1580787000000|2020-02-04 03:30:00|7151.5|7136.5|7151|7136|7154.5|7139.5|7150.6|7135.6|284
1580787300000|2020-02-04 03:35:00|7151.1|7136.1|7151.6|7136.6|7152.5|7137.5|7150.6|7135.6|86
1580787600000|2020-02-04 03:40:00|7151.5|7136.5|7152.3|7137.3|7154.4|7139.4|7151.2|7136.2|95
1580787900000|2020-02-04 03:45:00|7152.2|7137.2|7150.9|7135.9|7152.4|7137.4|7150.7|7135.7|40
1580788200000|2020-02-04 03:50:00|7151.3|7136.3|7151.7|7136.7|7151.8|7136.8|7151.3|7136.3|20
1580788500000|2020-02-04 03:55:00|7151.5|7136.5|7151.1|7136.1|7151.6|7136.6|7150.9|7135.9|26
1580788800000|2020-02-04 04:00:00|7151|7136|7149|7134|7151|7136|7148.7|7133.7|57
1580789100000|2020-02-04 04:05:00|7149.2|7134.2|7149.6|7134.6|7149.6|7134.6|7148.7|7133.7|42
1580789400000|2020-02-04 04:10:00|7149.5|7134.5|7150.1|7135.1|7150.3|7135.3|7149.2|7134.2|34
1580789700000|2020-02-04 04:15:00|7150|7135|7150|7135|7150.4|7135.4|7149.6|7134.6|32
1580790000000|2020-02-04 04:20:00|7149.8|7134.8|7149|7134|7149.8|7134.8|7148.2|7133.2|36
1580790300000|2020-02-04 04:25:00|7148.8|7133.8|7146.5|7131.5|7149|7134|7146.5|7131.5|42
1580790600000|2020-02-04 04:30:00|7146.7|7131.7|7146.9|7131.9|7147.7|7132.7|7146.5|7131.5|64
1580790900000|2020-02-04 04:35:00|7147.1|7132.1|7146.4|7131.4|7147.1|7132.1|7145.9|7130.9|59
1580791200000|2020-02-04 04:40:00|7146.5|7131.5|7147.4|7132.4|7147.4|7132.4|7146.4|7131.4|49
1580791500000|2020-02-04 04:45:00|7148|7133|7148.5|7133.5|7148.5|7133.5|7146.9|7131.9|73
1580791800000|2020-02-04 04:50:00|7148.2|7133.2|7149.1|7134.1|7149.1|7134.1|7147.9|7132.9|35
1580792100000|2020-02-04 04:55:00|7149|7134|7148.8|7133.8|7150.4|7135.4|7148.8|7133.8|23
1580792400000|2020-02-04 05:00:00|7148.7|7133.7|7149.6|7134.6|7149.6|7134.6|7148.6|7133.6|11
1580792700000|2020-02-04 05:05:00|7149.8|7134.8|7150.2|7135.2|7150.5|7135.5|7149.5|7134.5|31
1580793000000|2020-02-04 05:10:00|7150.3|7135.3|7150.6|7135.6|7151.4|7136.4|7150.3|7135.3|24
1580793300000|2020-02-04 05:15:00|7150.7|7135.7|7149.7|7134.7|7151|7136|7149.6|7134.6|54
1580793600000|2020-02-04 05:20:00|7149.8|7134.8|7149.5|7134.5|7150.2|7135.2|7149.4|7134.4|30
1580793900000|2020-02-04 05:25:00|7149.4|7134.4|7150.2|7135.2|7150.2|7135.2|7149.3|7134.3|24
1580794200000|2020-02-04 05:30:00|7150.3|7135.3|7149.5|7134.5|7151.2|7136.2|7149.5|7134.5|39
1580794500000|2020-02-04 05:35:00|7149.6|7134.6|7149.5|7134.5|7150.2|7135.2|7149.3|7134.3|52
1580794800000|2020-02-04 05:40:00|7149.2|7134.2|7149.6|7134.6|7149.7|7134.7|7147.9|7132.9|47
1580795100000|2020-02-04 05:45:00|7149.3|7134.3|7148.1|7133.1|7149.5|7134.5|7147.7|7132.7|27
1580795400000|2020-02-04 05:50:00|7148|7133|7149.3|7134.3|7149.3|7134.3|7148|7133|38
1580795700000|2020-02-04 05:55:00|7149.5|7134.5|7149.1|7134.1|7149.7|7134.7|7148.6|7133.6|33
1580796000000|2020-02-04 06:00:00|7148.8|7133.8|7144|7129|7148.9|7133.9|7143.8|7128.8|82
1580796300000|2020-02-04 06:05:00|7143.9|7128.9|7144.7|7129.7|7145.1|7130.1|7143.9|7128.9|61
1580796600000|2020-02-04 06:10:00|7144.6|7129.6|7143.8|7128.8|7144.9|7129.9|7142.8|7127.8|40
1580796900000|2020-02-04 06:15:00|7143.7|7128.7|7142|7127|7143.7|7128.7|7141.8|7126.8|49
1580797200000|2020-02-04 06:20:00|7142.1|7127.1|7141.4|7126.4|7142.2|7127.2|7138.9|7123.9|86
1580797500000|2020-02-04 06:25:00|7141.3|7126.3|7141.4|7126.4|7141.4|7126.4|7140.2|7125.2|36
1580797800000|2020-02-04 06:30:00|7141.5|7126.5|7140|7125|7142|7127|7140|7125|63
1580798100000|2020-02-04 06:35:00|7139.9|7124.9|7138.9|7123.9|7140.6|7125.6|7138.3|7123.3|81
1580798400000|2020-02-04 06:40:00|7138.8|7123.8|7138.7|7123.7|7138.8|7123.8|7136.3|7121.3|123
1580798700000|2020-02-04 06:45:00|7138.6|7123.6|7139.6|7124.6|7140.1|7125.1|7138.3|7123.3|121
1580799000000|2020-02-04 06:50:00|7139.4|7124.4|7139|7124|7139.9|7124.9|7138.8|7123.8|25
1580799300000|2020-02-04 06:55:00|7138.9|7123.9|7138.9|7123.9|7139.8|7124.8|7138.3|7123.3|47
1580799600000|2020-02-04 07:00:00|7138.8|7123.8|7139.3|7124.3|7139.9|7124.9|7138.6|7123.6|41
1580799900000|2020-02-04 07:05:00|7139.5|7124.5|7139.6|7124.6|7139.9|7124.9|7139.4|7124.4|24
1580800200000|2020-02-04 07:10:00|7139.4|7124.4|7139.4|7124.4|7139.9|7124.9|7138.9|7123.9|37
1580800500000|2020-02-04 07:15:00|7139.3|7124.3|7140.5|7125.5|7140.5|7125.5|7139.3|7124.3|30
1580800800000|2020-02-04 07:20:00|7140.4|7125.4|7140.2|7125.2|7140.6|7125.6|7139.7|7124.7|23
1580801100000|2020-02-04 07:25:00|7140.3|7125.3|7139.8|7124.8|7140.6|7125.6|7139.8|7124.8|34
1580801400000|2020-02-04 07:30:00|7139.9|7124.9|7141.3|7126.3|7141.9|7126.9|7139.7|7124.7|52
1580801700000|2020-02-04 07:35:00|7141.2|7126.2|7143.8|7128.8|7144.3|7129.3|7141.2|7126.2|47
1580802000000|2020-02-04 07:40:00|7143.3|7128.3|7143.7|7128.7|7144.7|7129.7|7143|7128|42
1580802300000|2020-02-04 07:45:00|7143.8|7128.8|7142.8|7127.8|7144.4|7129.4|7142.2|7127.2|30
1580802600000|2020-02-04 07:50:00|7143|7128|7141.9|7126.9|7143|7128|7141.3|7126.3|22
1580802900000|2020-02-04 07:55:00|7142|7127|7143.3|7128.3|7144.1|7129.1|7142|7127|45
1580803200000|2020-02-04 08:00:00|7143.1|7128.1|7143.9|7128.9|7144.6|7129.6|7143.1|7128.1|38
1580803500000|2020-02-04 08:05:00|7143.7|7128.7|7142.1|7127.1|7143.8|7128.8|7142|7127|56
1580803800000|2020-02-04 08:10:00|7142|7127|7142.9|7127.9|7143|7128|7139.9|7124.9|59
1580804100000|2020-02-04 08:15:00|7143.2|7128.2|7142.2|7127.2|7143.5|7128.5|7141.6|7126.6|33
1580804400000|2020-02-04 08:20:00|7142|7127|7142.2|7127.2|7142.3|7127.3|7141.4|7126.4|35
1580804700000|2020-02-04 08:25:00|7142.3|7127.3|7139.9|7124.9|7142.4|7127.4|7139.7|7124.7|95
1580805000000|2020-02-04 08:30:00|7140|7125|7142.1|7127.1|7142.3|7127.3|7139.8|7124.8|69
1580805300000|2020-02-04 08:35:00|7142|7127|7141.2|7126.2|7142.3|7127.3|7140.9|7125.9|63
1580805600000|2020-02-04 08:40:00|7141|7126|7142.7|7127.7|7142.8|7127.8|7141|7126|64
1580805900000|2020-02-04 08:45:00|7142.8|7127.8|7143.4|7128.4|7143.9|7128.9|7142.7|7127.7|46
1580806200000|2020-02-04 08:50:00|7143.3|7128.3|7143.2|7128.2|7144.4|7129.4|7142.3|7127.3|61
1580806500000|2020-02-04 08:55:00|7143.3|7128.3|7144.3|7129.3|7144.9|7129.9|7142.4|7127.4|70
1580806800000|2020-02-04 09:00:00|7144.2|7129.2|7143.1|7128.1|7144.6|7129.6|7143.1|7128.1|33
1580807100000|2020-02-04 09:05:00|7143.2|7128.2|7145.1|7130.1|7145.5|7130.5|7143.2|7128.2|70
1580807400000|2020-02-04 09:10:00|7145.2|7130.2|7146.2|7131.2|7146.2|7131.2|7144.4|7129.4|75
1580807700000|2020-02-04 09:15:00|7146.1|7131.1|7146.4|7131.4|7147|7132|7145.8|7130.8|51
1580808000000|2020-02-04 09:20:00|7146.2|7131.2|7146.9|7131.9|7147.2|7132.2|7145.6|7130.6|49
1580808300000|2020-02-04 09:25:00|7146.7|7131.7|7148|7133|7148|7133|7146.6|7131.6|37
1580808600000|2020-02-04 09:30:00|7148.3|7133.3|7146.1|7131.1|7148.3|7133.3|7145.9|7130.9|39
1580808900000|2020-02-04 09:35:00|7145.8|7130.8|7146.4|7131.4|7146.8|7131.8|7145.3|7130.3|62
1580809200000|2020-02-04 09:40:00|7146.7|7131.7|7148.1|7133.1|7148.3|7133.3|7146.7|7131.7|26
1580809500000|2020-02-04 09:45:00|7147.8|7132.8|7149.3|7134.3|7149.3|7134.3|7147.7|7132.7|49
1580809800000|2020-02-04 09:50:00|7149.4|7134.4|7151|7136|7151.6|7136.6|7149.4|7134.4|43
1580810100000|2020-02-04 09:55:00|7150.8|7135.8|7149.6|7134.6|7151.1|7136.1|7149.6|7134.6|43
1580810400000|2020-02-04 10:00:00|7149.7|7134.7|7150.2|7135.2|7150.5|7135.5|7147.5|7132.5|83
1580810700000|2020-02-04 10:05:00|7150.1|7135.1|7153.5|7138.5|7154.4|7139.4|7149.5|7134.5|83
1580811000000|2020-02-04 10:10:00|7153.4|7138.4|7151.7|7136.7|7153.8|7138.8|7150.7|7135.7|50
1580811300000|2020-02-04 10:15:00|7151.9|7136.9|7152.5|7137.5|7153.3|7138.3|7151.1|7136.1|64
1580811600000|2020-02-04 10:20:00|7153.1|7138.1|7153.7|7138.7|7153.7|7138.7|7150.9|7135.9|51
1580811900000|2020-02-04 10:25:00|7153.8|7138.8|7154.6|7139.6|7155.6|7140.6|7153.1|7138.1|84
1580812200000|2020-02-04 10:30:00|7154.8|7139.8|7154.6|7139.6|7155.7|7140.7|7154.3|7139.3|68
1580812500000|2020-02-04 10:35:00|7154.5|7139.5|7155.2|7140.2|7155.6|7140.6|7153.3|7138.3|74
1580812800000|2020-02-04 10:40:00|7155.1|7140.1|7153.7|7138.7|7155.2|7140.2|7153.3|7138.3|79
1580813100000|2020-02-04 10:45:00|7153.6|7138.6|7155.3|7140.3|7155.7|7140.7|7152.8|7137.8|52
1580813400000|2020-02-04 10:50:00|7155.4|7140.4|7156.6|7141.6|7156.8|7141.8|7154.8|7139.8|81
1580813700000|2020-02-04 10:55:00|7156.8|7141.8|7155.6|7140.6|7157.3|7142.3|7155.6|7140.6|25
1580814000000|2020-02-04 11:00:00|7155.3|7140.3|7155.7|7140.7|7156.2|7141.2|7155.3|7140.3|62
1580814300000|2020-02-04 11:05:00|7155.6|7140.6|7155.9|7140.9|7156.1|7141.1|7155.3|7140.3|51
1580814600000|2020-02-04 11:10:00|7155.8|7140.8|7155.6|7140.6|7155.9|7140.9|7155|7140|25
1580814900000|2020-02-04 11:15:00|7155.5|7140.5|7153.4|7138.4|7155.5|7140.5|7153.3|7138.3|36
1580815200000|2020-02-04 11:20:00|7153|7138|7154.6|7139.6|7154.8|7139.8|7151|7136|86
1580815500000|2020-02-04 11:25:00|7154.7|7139.7|7153.8|7138.8|7155.3|7140.3|7153.7|7138.7|79
1580815800000|2020-02-04 11:30:00|7154|7139|7153.4|7138.4|7154|7139|7153.4|7138.4|31
1580816100000|2020-02-04 11:35:00|7153.6|7138.6|7153.4|7138.4|7153.6|7138.6|7153.4|7138.4|2
1580816400000|2020-02-04 11:40:00|7153.2|7138.2|7152.7|7137.7|7153.2|7138.2|7152.6|7137.6|4
1580816700000|2020-02-04 11:45:00|7152.8|7137.8|7152.8|7137.8|7152.8|7137.8|7152.7|7137.7|3
1580817000000|2020-02-04 11:50:00|7153.3|7138.3|7153.5|7138.5|7153.8|7138.8|7153.2|7138.2|5
1580817300000|2020-02-04 11:55:00|7152.9|7137.9|7152.9|7137.9|7153|7138|7152.7|7137.7|5
1580817600000|2020-02-04 12:00:00|7152.7|7137.7|7153.1|7138.1|7153.2|7138.2|7152.7|7137.7|9
1580817900000|2020-02-04 12:05:00|7153.2|7138.2|7153.2|7138.2|7153.5|7138.5|7153.1|7138.1|11
1580818200000|2020-02-04 12:10:00|7153|7138|7151.8|7136.8|7153|7138|7151.4|7136.4|7
1580818500000|2020-02-04 12:15:00|7151.2|7136.2|7151|7136|7151.2|7136.2|7150.9|7135.9|6
1580818800000|2020-02-04 12:20:00|7151.1|7136.1|7151|7136|7151.3|7136.3|7150.7|7135.7|25
1580819100000|2020-02-04 12:25:00|7151.1|7136.1|7150.9|7135.9|7151.2|7136.2|7150.5|7135.5|14
1580819400000|2020-02-04 12:30:00|7150.8|7135.8|7151.1|7136.1|7151.5|7136.5|7150.6|7135.6|38
1580819700000|2020-02-04 12:35:00|7150.9|7135.9|7150.7|7135.7|7151.6|7136.6|7150.3|7135.3|163
1580820000000|2020-02-04 12:40:00|7150.8|7135.8|7149.7|7134.7|7150.8|7135.8|7149.5|7134.5|181
1580820300000|2020-02-04 12:45:00|7149.8|7134.8|7149.7|7134.7|7150|7135|7149.7|7134.7|17
1580820600000|2020-02-04 12:50:00|7150|7135|7149.9|7134.9|7150.2|7135.2|7149.7|7134.7|36
1580820900000|2020-02-04 12:55:00|7149.6|7134.6|7149.3|7134.3|7149.6|7134.6|7149.1|7134.1|5
1580821200000|2020-02-04 13:00:00|7149.1|7134.1|7151.5|7136.5|7151.5|7136.5|7149.1|7134.1|17
1580821500000|2020-02-04 13:05:00|7151.8|7136.8|7153.5|7138.5|7153.7|7138.7|7151.6|7136.6|113
1580821800000|2020-02-04 13:10:00|7153.6|7138.6|7152.1|7137.1|7153.6|7138.6|7152.1|7137.1|34
1580822100000|2020-02-04 13:15:00|7151.9|7136.9|7151.3|7136.3|7151.9|7136.9|7151|7136|32
1580822400000|2020-02-04 13:20:00|7151.2|7136.2|7151|7136|7151.3|7136.3|7151|7136|96
1580822700000|2020-02-04 13:25:00|7151.1|7136.1|7151.2|7136.2|7151.6|7136.6|7151.1|7136.1|61
1580823000000|2020-02-04 13:30:00|7151.1|7136.1|7151.6|7136.6|7151.6|7136.6|7151.1|7136.1|26
1580823300000|2020-02-04 13:35:00|7151.5|7136.5|7151.3|7136.3|7151.5|7136.5|7151.3|7136.3|9
1580823600000|2020-02-04 13:40:00|7151.4|7136.4|7151.8|7136.8|7151.8|7136.8|7151.3|7136.3|23
1580823900000|2020-02-04 13:45:00|7151.7|7136.7|7151.3|7136.3|7151.7|7136.7|7151.3|7136.3|14
1580824200000|2020-02-04 13:50:00|7151.2|7136.2|7151.1|7136.1|7151.3|7136.3|7151|7136|16
1580824500000|2020-02-04 13:55:00|7151.3|7136.3|7151.9|7136.9|7152.1|7137.1|7151.1|7136.1|59
1580824800000|2020-02-04 14:00:00|7151.4|7136.4|7150.7|7135.7|7151.9|7136.9|7150.5|7135.5|27
1580825100000|2020-02-04 14:05:00|7150.5|7135.5|7150.2|7135.2|7150.9|7135.9|7150|7135|13
1580825400000|2020-02-04 14:10:00|7150.6|7135.6|7150.5|7135.5|7150.7|7135.7|7150.2|7135.2|7
1580825700000|2020-02-04 14:15:00|7150.6|7135.6|7151.1|7136.1|7151.3|7136.3|7150.5|7135.5|10
1580826000000|2020-02-04 14:20:00|7150.7|7135.7|7150|7135|7151.1|7136.1|7149.7|7134.7|9
1580826300000|2020-02-04 14:25:00|7149.9|7134.9|7149.7|7134.7|7149.9|7134.9|7148.6|7133.6|9
1580826600000|2020-02-04 14:30:00|7149.5|7134.5|7150.4|7135.4|7150.4|7135.4|7148.8|7133.8|15
1580826900000|2020-02-04 14:35:00|7150.3|7135.3|7149.7|7134.7|7150.4|7135.4|7149.5|7134.5|13
1580827200000|2020-02-04 14:40:00|7150|7135|7150|7135|7150.5|7135.5|7150|7135|4
1580827500000|2020-02-04 14:45:00|7150.3|7135.3|7150.3|7135.3|7150.3|7135.3|7149.6|7134.6|13
1580827800000|2020-02-04 14:50:00|7150.6|7135.6|7147.7|7132.7|7150.6|7135.6|7147|7132|43
1580828100000|2020-02-04 14:55:00|7146.8|7131.8|7144.3|7129.3|7147.1|7132.1|7144|7129|16
1580828400000|2020-02-04 15:00:00|7144.4|7129.4|7144.7|7129.7|7145.2|7130.2|7143.4|7128.4|52
1580829000000|2020-02-04 15:10:00|7144.5|7129.5|7144.7|7129.7|7145|7130|7143.8|7128.8|20
1580829300000|2020-02-04 15:15:00|7144.8|7129.8|7145.4|7130.4|7145.4|7130.4|7144.8|7129.8|3
1580829600000|2020-02-04 15:20:00|7145.3|7130.3|7144|7129|7145.3|7130.3|7144|7129|14
1580829900000|2020-02-04 15:25:00|7143.8|7128.8|7143.3|7128.3|7144|7129|7143|7128|9
1580830800000|2020-02-04 15:40:00|7143|7128|7142.6|7127.6|7143.3|7128.3|7142.3|7127.3|7
1580831100000|2020-02-04 15:45:00|7142.8|7127.8|7142.6|7127.6|7143|7128|7142|7127|14
1580831400000|2020-02-04 15:50:00|7142.3|7127.3|7140.7|7125.7|7142.3|7127.3|7140.6|7125.6|13
1580831700000|2020-02-04 15:55:00|7140.8|7125.8|7141|7126|7141.6|7126.6|7140.8|7125.8|16
1580832000000|2020-02-04 16:00:00|7140.9|7125.9|7139.6|7124.6|7140.9|7125.9|7139.6|7124.6|10
1580832300000|2020-02-04 16:05:00|7139.8|7124.8|7140.1|7125.1|7140.4|7125.4|7139.3|7124.3|19
1580832600000|2020-02-04 16:10:00|7140|7125|7140.2|7125.2|7140.2|7125.2|7139.8|7124.8|11
1580832900000|2020-02-04 16:15:00|7140.3|7125.3|7139.6|7124.6|7140.3|7125.3|7139.6|7124.6|8
1580833200000|2020-02-04 16:20:00|7139.7|7124.7|7139.8|7124.8|7140|7125|7139.3|7124.3|9
1580833500000|2020-02-04 16:25:00|7139.5|7124.5|7138.1|7123.1|7139.5|7124.5|7138|7123|9
1580833800000|2020-02-04 16:30:00|7137.9|7122.9|7137.3|7122.3|7138.4|7123.4|7137.3|7122.3|14
1580834100000|2020-02-04 16:35:00|7137.2|7122.2|7138.7|7123.7|7139.3|7124.3|7136.5|7121.5|34
1580834400000|2020-02-04 16:40:00|7139.3|7124.3|7138.9|7123.9|7139.6|7124.6|7138.4|7123.4|20
1580834700000|2020-02-04 16:45:00|7139|7124|7139.2|7124.2|7140|7125|7138.3|7123.3|44
1580835000000|2020-02-04 16:50:00|7139.4|7124.4|7139.4|7124.4|7139.5|7124.5|7138.4|7123.4|16
1580835300000|2020-02-04 16:55:00|7139.5|7124.5|7137.8|7122.8|7140.3|7125.3|7137.7|7122.7|23
1580835600000|2020-02-04 17:00:00|7139.1|7124.1|7137.8|7122.8|7139.4|7124.4|7137.8|7122.8|10
1580835900000|2020-02-04 17:05:00|7138.1|7123.1|7138.1|7123.1|7138.1|7123.1|7138.1|7123.1|1
1580836200000|2020-02-04 17:10:00|7137.7|7122.7|7137.2|7122.2|7137.7|7122.7|7137.2|7122.2|4
1580836500000|2020-02-04 17:15:00|7137.7|7122.7|7138.6|7123.6|7139|7124|7137.7|7122.7|16
1580836800000|2020-02-04 17:20:00|7138.3|7123.3|7137.7|7122.7|7138.3|7123.3|7137.7|7122.7|3
1580837100000|2020-02-04 17:25:00|7138|7123|7137.7|7122.7|7138|7123|7137.7|7122.7|2
1580837400000|2020-02-04 17:30:00|7138|7123|7137.9|7122.9|7138|7123|7137.9|7122.9|2
1580837700000|2020-02-04 17:35:00|7138|7123|7138.6|7123.6|7138.6|7123.6|7137.9|7122.9|7
1580838000000|2020-02-04 17:40:00|7137.8|7122.8|7137.6|7122.6|7138.4|7123.4|7137.6|7122.6|7
1580838300000|2020-02-04 17:45:00|7137.8|7122.8|7138.6|7123.6|7138.6|7123.6|7137.8|7122.8|6
1580838600000|2020-02-04 17:50:00|7138.4|7123.4|7137.8|7122.8|7138.4|7123.4|7137.6|7122.6|9
1580838900000|2020-02-04 17:55:00|7136.9|7121.9|7137.4|7122.4|7137.9|7122.9|7136.9|7121.9|9
1580839200000|2020-02-04 18:00:00|7137.3|7122.3|7137.6|7122.6|7137.8|7122.8|7137.3|7122.3|4
1580839500000|2020-02-04 18:05:00|7138.2|7123.2|7138.2|7123.2|7138.2|7123.2|7137.9|7122.9|4
1580839800000|2020-02-04 18:10:00|7138.4|7123.4|7138.2|7123.2|7138.4|7123.4|7138.2|7123.2|2
1580840100000|2020-02-04 18:15:00|7138.4|7123.4|7138.4|7123.4|7138.4|7123.4|7138.4|7123.4|1
1580840400000|2020-02-04 18:20:00|7138.2|7123.2|7138.2|7123.2|7138.2|7123.2|7138.2|7123.2|1
1580840700000|2020-02-04 18:25:00|7138.1|7123.1|7138.2|7123.2|7138.4|7123.4|7138.1|7123.1|3
1580841300000|2020-02-04 18:35:00|7137.6|7122.6|7137.6|7122.6|7137.6|7122.6|7137.6|7122.6|1
1580841600000|2020-02-04 18:40:00|7137.8|7122.8|7138.2|7123.2|7138.2|7123.2|7137.8|7122.8|2
1580841900000|2020-02-04 18:45:00|7138.1|7123.1|7137.4|7122.4|7138.1|7123.1|7136.8|7121.8|9
1580842200000|2020-02-04 18:50:00|7137.3|7122.3|7138.6|7123.6|7138.6|7123.6|7137.3|7122.3|7
1580842500000|2020-02-04 18:55:00|7138.4|7123.4|7138.4|7123.4|7138.4|7123.4|7138.4|7123.4|1
1580842800000|2020-02-04 19:00:00|7138.6|7123.6|7138.6|7123.6|7138.6|7123.6|7138.6|7123.6|1
1580843400000|2020-02-04 19:10:00|7138.7|7123.7|7138.6|7123.6|7138.8|7123.8|7138.6|7123.6|9
1580844000000|2020-02-04 19:20:00|7138.4|7123.4|7138.4|7123.4|7138.4|7123.4|7137.6|7122.6|6
1580844300000|2020-02-04 19:25:00|7137.9|7122.9|7137.8|7122.8|7138.2|7123.2|7137.8|7122.8|7
1580844900000|2020-02-04 19:35:00|7137.6|7122.6|7135.8|7120.8|7137.6|7122.6|7135.8|7120.8|17
1580845500000|2020-02-04 19:45:00|7136.2|7121.2|7136.6|7121.6|7136.6|7121.6|7136.2|7121.2|2
1580846700000|2020-02-04 20:05:00|7136.7|7121.7|7137.2|7122.2|7137.2|7122.2|7136.7|7121.7|6
1580847000000|2020-02-04 20:10:00|7137.3|7122.3|7137.3|7122.3|7137.3|7122.3|7137.2|7122.2|3
1580847300000|2020-02-04 20:15:00|7137.5|7122.5|7137.9|7122.9|7138.5|7123.5|7137.5|7122.5|8
1580847600000|2020-02-04 20:20:00|7137.6|7122.6|7135.8|7120.8|7137.6|7122.6|7135.8|7120.8|15
1580847900000|2020-02-04 20:25:00|7135.9|7120.9|7135.6|7120.6|7135.9|7120.9|7135.6|7120.6|8
1580848500000|2020-02-04 20:35:00|7135.7|7120.7|7137.6|7122.6|7137.6|7122.6|7135.7|7120.7|4
1580848800000|2020-02-04 20:40:00|7137.5|7122.5|7136.9|7121.9|7137.5|7122.5|7136.9|7121.9|2
1580849100000|2020-02-04 20:45:00|7136.3|7121.3|7136.5|7121.5|7136.5|7121.5|7135.7|7120.7|7
1580849400000|2020-02-04 20:50:00|7136.8|7121.8|7137.8|7122.8|7137.8|7122.8|7136.5|7121.5|6
1580849700000|2020-02-04 20:55:00|7138|7123|7139.4|7124.4|7139.4|7124.4|7138|7123|6
1580873400000|2020-02-05 03:30:00|7151|7136|7149.7|7134.7|7151.9|7136.9|7148.2|7133.2|79
1580873700000|2020-02-05 03:35:00|7149.5|7134.5|7148.1|7133.1|7150.8|7135.8|7148.1|7133.1|69
1580874000000|2020-02-05 03:40:00|7148.2|7133.2|7149.3|7134.3|7151.7|7136.7|7148.2|7133.2|98
1580874300000|2020-02-05 03:45:00|7149.2|7134.2|7149.8|7134.8|7150.3|7135.3|7148.9|7133.9|46
1580874600000|2020-02-05 03:50:00|7149.6|7134.6|7149.9|7134.9|7150.1|7135.1|7149.2|7134.2|13
1580874900000|2020-02-05 03:55:00|7149.8|7134.8|7148|7133|7149.8|7134.8|7148|7133|33
1580875200000|2020-02-05 04:00:00|7147.6|7132.6|7147|7132|7147.6|7132.6|7146.8|7131.8|12
1580875500000|2020-02-05 04:05:00|7146.9|7131.9|7145.2|7130.2|7146.9|7131.9|7144.6|7129.6|56
1580875800000|2020-02-05 04:10:00|7145.4|7130.4|7147.2|7132.2|7147.2|7132.2|7145|7130|31
1580876100000|2020-02-05 04:15:00|7147|7132|7147.6|7132.6|7147.6|7132.6|7146.2|7131.2|43
1580876400000|2020-02-05 04:20:00|7147.9|7132.9|7146.6|7131.6|7148.2|7133.2|7146.6|7131.6|42
1580877000000|2020-02-05 04:30:00|7146.2|7131.2|7145.6|7130.6|7146.2|7131.2|7145.3|7130.3|13
1580877300000|2020-02-05 04:35:00|7145.3|7130.3|7145.8|7130.8|7146.8|7131.8|7145.2|7130.2|31
1580877600000|2020-02-05 04:40:00|7146|7131|7148.2|7133.2|7148.2|7133.2|7145.9|7130.9|47
1580877900000|2020-02-05 04:45:00|7148.1|7133.1|7149.2|7134.2|7150.6|7135.6|7147.8|7132.8|51
1580878200000|2020-02-05 04:50:00|7149.4|7134.4|7150|7135|7150.2|7135.2|7149.4|7134.4|13
1580878500000|2020-02-05 04:55:00|7149.8|7134.8|7150|7135|7150.3|7135.3|7149.6|7134.6|13
1580878800000|2020-02-05 05:00:00|7149.8|7134.8|7149.8|7134.8|7150|7135|7149.6|7134.6|15
1580879100000|2020-02-05 05:05:00|7149.2|7134.2|7149.2|7134.2|7149.6|7134.6|7149|7134|12
1580879400000|2020-02-05 05:10:00|7149.4|7134.4|7149.6|7134.6|7150|7135|7149|7134|19
1580879700000|2020-02-05 05:15:00|7149.7|7134.7|7150|7135|7150.4|7135.4|7149.3|7134.3|19
1580880000000|2020-02-05 05:20:00|7150.1|7135.1|7150.7|7135.7|7151.5|7136.5|7150.1|7135.1|44
1580880300000|2020-02-05 05:25:00|7150.6|7135.6|7151|7136|7151.1|7136.1|7150.5|7135.5|20
1580880600000|2020-02-05 05:30:00|7151.1|7136.1|7152.1|7137.1|7152.9|7137.9|7150.9|7135.9|43
1580880900000|2020-02-05 05:35:00|7152.2|7137.2|7155.8|7140.8|7156|7141|7152.2|7137.2|57
1580881200000|2020-02-05 05:40:00|7155.7|7140.7|7154.3|7139.3|7155.7|7140.7|7153.6|7138.6|61
1580881500000|2020-02-05 05:45:00|7154.2|7139.2|7153.6|7138.6|7154.2|7139.2|7153.1|7138.1|15
1580881800000|2020-02-05 05:50:00|7153.5|7138.5|7152.2|7137.2|7153.8|7138.8|7151.8|7136.8|27
1580882100000|2020-02-05 05:55:00|7151.8|7136.8|7152|7137|7152.4|7137.4|7151.6|7136.6|30
1580882400000|2020-02-05 06:00:00|7151.8|7136.8|7150|7135|7151.8|7136.8|7149.8|7134.8|22
1580882700000|2020-02-05 06:05:00|7149.2|7134.2|7150.8|7135.8|7151.7|7136.7|7149.2|7134.2|37
1580883000000|2020-02-05 06:10:00|7150.6|7135.6|7149.1|7134.1|7151|7136|7149.1|7134.1|29
1580883300000|2020-02-05 06:15:00|7149.3|7134.3|7150.6|7135.6|7150.9|7135.9|7149|7134|35
1580883600000|2020-02-05 06:20:00|7150.7|7135.7|7152.8|7137.8|7153.1|7138.1|7150.7|7135.7|63
1580883900000|2020-02-05 06:25:00|7152.9|7137.9|7153.1|7138.1|7153.4|7138.4|7152.6|7137.6|23
1580884200000|2020-02-05 06:30:00|7153|7138|7153.6|7138.6|7153.6|7138.6|7152.6|7137.6|21
1580884500000|2020-02-05 06:35:00|7153.5|7138.5|7153.8|7138.8|7153.9|7138.9|7152.8|7137.8|32
1580884800000|2020-02-05 06:40:00|7153.3|7138.3|7153.3|7138.3|7153.7|7138.7|7153.1|7138.1|8
1580885100000|2020-02-05 06:45:00|7153.2|7138.2|7152.6|7137.6|7153.3|7138.3|7151.2|7136.2|23
1580885400000|2020-02-05 06:50:00|7152.8|7137.8|7151.6|7136.6|7153.1|7138.1|7151.2|7136.2|35
1580885700000|2020-02-05 06:55:00|7151.8|7136.8|7153.1|7138.1|7153.1|7138.1|7151.8|7136.8|10
1580886000000|2020-02-05 07:00:00|7152.9|7137.9|7152.3|7137.3|7153.1|7138.1|7151.3|7136.3|49
1580886300000|2020-02-05 07:05:00|7152.4|7137.4|7152.2|7137.2|7153.1|7138.1|7152.2|7137.2|25
1580886600000|2020-02-05 07:10:00|7152.1|7137.1|7152.7|7137.7|7152.8|7137.8|7152.1|7137.1|18
1580886900000|2020-02-05 07:15:00|7152.9|7137.9|7151.5|7136.5|7152.9|7137.9|7151.4|7136.4|30
1580887200000|2020-02-05 07:20:00|7151.6|7136.6|7152|7137|7152.2|7137.2|7151.2|7136.2|25
1580887500000|2020-02-05 07:25:00|7152.2|7137.2|7152.8|7137.8|7153|7138|7151.6|7136.6|39
1580887800000|2020-02-05 07:30:00|7152.7|7137.7|7154.8|7139.8|7154.8|7139.8|7152.7|7137.7|47
1580888100000|2020-02-05 07:35:00|7154.5|7139.5|7152.3|7137.3|7154.6|7139.6|7152.1|7137.1|30
1580888400000|2020-02-05 07:40:00|7152.2|7137.2|7151|7136|7152.4|7137.4|7150.7|7135.7|44
1580888700000|2020-02-05 07:45:00|7151.2|7136.2|7151.7|7136.7|7152|7137|7151|7136|22
1580889000000|2020-02-05 07:50:00|7151.8|7136.8|7152.8|7137.8|7152.8|7137.8|7151.8|7136.8|20
1580889300000|2020-02-05 07:55:00|7152.7|7137.7|7152.5|7137.5|7153.6|7138.6|7152|7137|34
1580889600000|2020-02-05 08:00:00|7152.3|7137.3|7152.3|7137.3|7152.5|7137.5|7152|7137|16
1580889900000|2020-02-05 08:05:00|7152.2|7137.2|7152|7137|7152.5|7137.5|7151.6|7136.6|25
1580890200000|2020-02-05 08:10:00|7151.8|7136.8|7150.5|7135.5|7152|7137|7150.2|7135.2|44
1580890500000|2020-02-05 08:15:00|7150.6|7135.6|7151|7136|7151|7136|7150.1|7135.1|40
1580890800000|2020-02-05 08:20:00|7151.2|7136.2|7152.3|7137.3|7152.4|7137.4|7151.2|7136.2|29
1580891100000|2020-02-05 08:25:00|7152|7137|7151.3|7136.3|7152.3|7137.3|7150.3|7135.3|45
1580891400000|2020-02-05 08:30:00|7151.5|7136.5|7146.3|7131.3|7151.6|7136.6|7146.3|7131.3|92
1580891700000|2020-02-05 08:35:00|7146.4|7131.4|7143.5|7128.5|7148.1|7133.1|7141|7126|180
1580892000000|2020-02-05 08:40:00|7143.7|7128.7|7142|7127|7145.9|7130.9|7141|7126|224
1580892300000|2020-02-05 08:45:00|7141.8|7126.8|7144.7|7129.7|7144.7|7129.7|7140.8|7125.8|115
1580892600000|2020-02-05 08:50:00|7144.5|7129.5|7145.6|7130.6|7146.4|7131.4|7144.4|7129.4|95
1580892900000|2020-02-05 08:55:00|7145.9|7130.9|7147|7132|7148|7133|7144.2|7129.2|129
1580893200000|2020-02-05 09:00:00|7147.1|7132.1|7146.7|7131.7|7150.8|7135.8|7146.3|7131.3|111
1580893500000|2020-02-05 09:05:00|7146.6|7131.6|7143.8|7128.8|7146.6|7131.6|7142|7127|99
1580893800000|2020-02-05 09:10:00|7143.6|7128.6|7145.8|7130.8|7146.1|7131.1|7143.4|7128.4|35
1580894100000|2020-02-05 09:15:00|7145.6|7130.6|7146.3|7131.3|7146.6|7131.6|7144.6|7129.6|47
1580894400000|2020-02-05 09:20:00|7146|7131|7146.8|7131.8|7149.2|7134.2|7145.8|7130.8|48
1580894700000|2020-02-05 09:25:00|7147|7132|7143|7128|7147.4|7132.4|7142|7127|124
1580895000000|2020-02-05 09:30:00|7142.8|7127.8|7143|7128|7143.8|7128.8|7141.4|7126.4|96
1580895300000|2020-02-05 09:35:00|7142.8|7127.8|7144.3|7129.3|7145|7130|7142.2|7127.2|81
1580895600000|2020-02-05 09:40:00|7144.6|7129.6|7146.7|7131.7|7147.1|7132.1|7144.2|7129.2|71
1580895900000|2020-02-05 09:45:00|7146.8|7131.8|7145.1|7130.1|7146.8|7131.8|7144.1|7129.1|54
1580896200000|2020-02-05 09:50:00|7144.9|7129.9|7144.3|7129.3|7146.2|7131.2|7143.7|7128.7|77
1580896500000|2020-02-05 09:55:00|7144.7|7129.7|7146.6|7131.6|7147.3|7132.3|7144.4|7129.4|99
1580896800000|2020-02-05 10:00:00|7146.7|7131.7|7147.2|7132.2|7149|7134|7146.6|7131.6|54
1580897100000|2020-02-05 10:05:00|7146.8|7131.8|7147.6|7132.6|7147.9|7132.9|7146.4|7131.4|76
1580897400000|2020-02-05 10:10:00|7147.1|7132.1|7149.3|7134.3|7150.4|7135.4|7146.9|7131.9|69
1580897700000|2020-02-05 10:15:00|7149.6|7134.6|7148.1|7133.1|7149.9|7134.9|7147.6|7132.6|52
1580898000000|2020-02-05 10:20:00|7148.3|7133.3|7150.1|7135.1|7150.5|7135.5|7148.3|7133.3|32
1580898300000|2020-02-05 10:25:00|7150.2|7135.2|7149.8|7134.8|7151.4|7136.4|7149.8|7134.8|62
1580898600000|2020-02-05 10:30:00|7150|7135|7148.8|7133.8|7150|7135|7148.1|7133.1|54
1580898900000|2020-02-05 10:35:00|7148.6|7133.6|7148.9|7133.9|7148.9|7133.9|7148.6|7133.6|8
1580899200000|2020-02-05 10:40:00|7148.7|7133.7|7148.9|7133.9|7149|7134|7148.2|7133.2|36
1580899500000|2020-02-05 10:45:00|7149|7134|7148.2|7133.2|7150.2|7135.2|7148.2|7133.2|70
1580899800000|2020-02-05 10:50:00|7148.3|7133.3|7148.3|7133.3|7148.3|7133.3|7146.8|7131.8|48
1580900100000|2020-02-05 10:55:00|7148.7|7133.7|7149.2|7134.2|7150.5|7135.5|7148.7|7133.7|39
1580900400000|2020-02-05 11:00:00|7149.3|7134.3|7147.2|7132.2|7149.3|7134.3|7147.1|7132.1|32
1580900700000|2020-02-05 11:05:00|7146.9|7131.9|7148.2|7133.2|7148.4|7133.4|7146.7|7131.7|74
1580901000000|2020-02-05 11:10:00|7148|7133|7148.4|7133.4|7148.7|7133.7|7147.7|7132.7|12
1580901300000|2020-02-05 11:15:00|7148.2|7133.2|7149.1|7134.1|7149.1|7134.1|7146.8|7131.8|38
1580901600000|2020-02-05 11:20:00|7149.6|7134.6|7146.8|7131.8|7149.6|7134.6|7146.8|7131.8|58
1580901900000|2020-02-05 11:25:00|7146.6|7131.6|7146|7131|7146.7|7131.7|7145.6|7130.6|48
1580902200000|2020-02-05 11:30:00|7145.8|7130.8|7144.4|7129.4|7145.8|7130.8|7144.4|7129.4|10
1580902500000|2020-02-05 11:35:00|7144.6|7129.6|7148.1|7133.1|7148.1|7133.1|7144.6|7129.6|41
1580902800000|2020-02-05 11:40:00|7148.2|7133.2|7148|7133|7148.2|7133.2|7148|7133|4
1580903100000|2020-02-05 11:45:00|7148.2|7133.2|7147.9|7132.9|7148.9|7133.9|7147.5|7132.5|21
1580903400000|2020-02-05 11:50:00|7148.1|7133.1|7148.8|7133.8|7149.9|7134.9|7148.1|7133.1|24
1580903700000|2020-02-05 11:55:00|7149|7134|7147|7132|7149.1|7134.1|7146.9|7131.9|157
1580904000000|2020-02-05 12:00:00|7146.9|7131.9|7147.2|7132.2|7148|7133|7146.9|7131.9|97
1580904300000|2020-02-05 12:05:00|7147.5|7132.5|7147.3|7132.3|7148.4|7133.4|7147.2|7132.2|37
1580904600000|2020-02-05 12:10:00|7147.1|7132.1|7145.8|7130.8|7147.3|7132.3|7144.4|7129.4|104
1580904900000|2020-02-05 12:15:00|7145.7|7130.7|7143.7|7128.7|7146.3|7131.3|7142.7|7127.7|57
1580905200000|2020-02-05 12:20:00|7143.4|7128.4|7144.4|7129.4|7144.7|7129.7|7143|7128|14
1580905500000|2020-02-05 12:25:00|7145|7130|7148.2|7133.2|7148.6|7133.6|7145|7130|33
1580905800000|2020-02-05 12:30:00|7148.3|7133.3|7145.1|7130.1|7148.3|7133.3|7144.6|7129.6|40
1580906100000|2020-02-05 12:35:00|7145.3|7130.3|7145.1|7130.1|7145.3|7130.3|7144.3|7129.3|19
1580906700000|2020-02-05 12:45:00|7144.5|7129.5|7143.1|7128.1|7145.1|7130.1|7143.1|7128.1|28
1580907000000|2020-02-05 12:50:00|7142.9|7127.9|7141.6|7126.6|7142.9|7127.9|7141.5|7126.5|6
1580907300000|2020-02-05 12:55:00|7141.8|7126.8|7141.8|7126.8|7141.9|7126.9|7141.5|7126.5|11
1580907600000|2020-02-05 13:00:00|7141.9|7126.9|7141.4|7126.4|7141.9|7126.9|7141|7126|12
1580907900000|2020-02-05 13:05:00|7141.5|7126.5|7141.6|7126.6|7141.6|7126.6|7141.1|7126.1|14
1580908200000|2020-02-05 13:10:00|7142.4|7127.4|7142.4|7127.4|7143.5|7128.5|7141.5|7126.5|29
1580908500000|2020-02-05 13:15:00|7142.3|7127.3|7141|7126|7142.6|7127.6|7141|7126|11
1580908800000|2020-02-05 13:20:00|7139.6|7124.6|7139.4|7124.4|7139.9|7124.9|7139.2|7124.2|15
1580909100000|2020-02-05 13:25:00|7139.3|7124.3|7140.1|7125.1|7140.1|7125.1|7139.3|7124.3|3
1580909400000|2020-02-05 13:30:00|7139.9|7124.9|7139|7124|7139.9|7124.9|7139|7124|5
1580909700000|2020-02-05 13:35:00|7139.5|7124.5|7139.3|7124.3|7139.5|7124.5|7139.3|7124.3|5
1580910000000|2020-02-05 13:40:00|7139.1|7124.1|7139.3|7124.3|7139.5|7124.5|7139|7124|6
1580910300000|2020-02-05 13:45:00|7139.4|7124.4|7139|7124|7140.3|7125.3|7139|7124|20
1580910600000|2020-02-05 13:50:00|7139.7|7124.7|7139.5|7124.5|7140.3|7125.3|7139.5|7124.5|11
1580910900000|2020-02-05 13:55:00|7138.7|7123.7|7138.5|7123.5|7139.2|7124.2|7138|7123|17
1580911200000|2020-02-05 14:00:00|7138.6|7123.6|7138.4|7123.4|7138.9|7123.9|7137|7122|28
1580911500000|2020-02-05 14:05:00|7138.6|7123.6|7138.5|7123.5|7138.6|7123.6|7138.3|7123.3|6
1580911800000|2020-02-05 14:10:00|7138.7|7123.7|7139|7124|7139.1|7124.1|7138.7|7123.7|4
1580912100000|2020-02-05 14:15:00|7139.1|7124.1|7139.5|7124.5|7140.4|7125.4|7139.1|7124.1|9
1580912400000|2020-02-05 14:20:00|7139.1|7124.1|7140.6|7125.6|7141.1|7126.1|7136.9|7121.9|35
1580912700000|2020-02-05 14:25:00|7140.5|7125.5|7142.7|7127.7|7143.7|7128.7|7140|7125|51
1580913000000|2020-02-05 14:30:00|7142.8|7127.8|7142.5|7127.5|7145|7130|7142.2|7127.2|93
1580913300000|2020-02-05 14:35:00|7142.7|7127.7|7142.8|7127.8|7143|7128|7141.7|7126.7|19
1580913600000|2020-02-05 14:40:00|7143|7128|7144.4|7129.4|7144.8|7129.8|7142.7|7127.7|28
1580913900000|2020-02-05 14:45:00|7144.5|7129.5|7142.2|7127.2|7144.5|7129.5|7142|7127|20
1580914200000|2020-02-05 14:50:00|7142.3|7127.3|7142.5|7127.5|7142.8|7127.8|7142.2|7127.2|19
1580914500000|2020-02-05 14:55:00|7142.4|7127.4|7143.1|7128.1|7143.1|7128.1|7142.3|7127.3|9
1580914800000|2020-02-05 15:00:00|7142.8|7127.8|7142|7127|7142.8|7127.8|7141.6|7126.6|20
1580915100000|2020-02-05 15:05:00|7141.7|7126.7|7143.5|7128.5|7143.7|7128.7|7141.7|7126.7|11
1580915400000|2020-02-05 15:10:00|7143.4|7128.4|7144.5|7129.5|7145.1|7130.1|7143.4|7128.4|16
1580915700000|2020-02-05 15:15:00|7144.9|7129.9|7145.9|7130.9|7146.8|7131.8|7144.9|7129.9|27
1580916000000|2020-02-05 15:20:00|7145.5|7130.5|7145.6|7130.6|7146.1|7131.1|7144.8|7129.8|16
1580916300000|2020-02-05 15:25:00|7145.3|7130.3|7147.7|7132.7|7148.1|7133.1|7145.3|7130.3|31
1580916600000|2020-02-05 15:30:00|7148.4|7133.4|7146.6|7131.6|7150.8|7135.8|7146.6|7131.6|108
1580916900000|2020-02-05 15:35:00|7146.8|7131.8|7146.1|7131.1|7148.8|7133.8|7146.1|7131.1|35
1580917200000|2020-02-05 15:40:00|7146.3|7131.3|7147.8|7132.8|7148.5|7133.5|7146.3|7131.3|81
1580917500000|2020-02-05 15:45:00|7147.6|7132.6|7146.5|7131.5|7147.9|7132.9|7146.5|7131.5|14
1580917800000|2020-02-05 15:50:00|7146.3|7131.3|7147.1|7132.1|7147.5|7132.5|7146.2|7131.2|11
1580918100000|2020-02-05 15:55:00|7147.3|7132.3|7146.3|7131.3|7148.7|7133.7|7146|7131|46
1580918400000|2020-02-05 16:00:00|7146|7131|7146.4|7131.4|7146.4|7131.4|7145.1|7130.1|21
1580918700000|2020-02-05 16:05:00|7146|7131|7146|7131|7146.4|7131.4|7146|7131|6
1580919000000|2020-02-05 16:10:00|7146.4|7131.4|7146|7131|7146.4|7131.4|7146|7131|4
1580919300000|2020-02-05 16:15:00|7146.4|7131.4|7145.8|7130.8|7146.4|7131.4|7145.6|7130.6|5
1580919900000|2020-02-05 16:25:00|7145.6|7130.6|7145.8|7130.8|7146.5|7131.5|7145.6|7130.6|16
1580920200000|2020-02-05 16:30:00|7146|7131|7146.3|7131.3|7146.3|7131.3|7146|7131|2
1580920500000|2020-02-05 16:35:00|7146.7|7131.7|7144.4|7129.4|7147|7132|7144.4|7129.4|11
1580920800000|2020-02-05 16:40:00|7144|7129|7144.4|7129.4|7144.4|7129.4|7144|7129|2
1580921100000|2020-02-05 16:45:00|7144|7129|7143.8|7128.8|7144.4|7129.4|7143.6|7128.6|6
1580921400000|2020-02-05 16:50:00|7144|7129|7144|7129|7144|7129|7144|7129|1
1580921700000|2020-02-05 16:55:00|7144.4|7129.4|7144.4|7129.4|7144.4|7129.4|7144|7129|3
1580922000000|2020-02-05 17:00:00|7143.8|7128.8|7143|7128|7143.8|7128.8|7143|7128|2
1580922300000|2020-02-05 17:05:00|7143.1|7128.1|7142.8|7127.8|7143.1|7128.1|7142.8|7127.8|2
1580922600000|2020-02-05 17:10:00|7142.7|7127.7|7142.7|7127.7|7142.7|7127.7|7142.7|7127.7|1
1580922900000|2020-02-05 17:15:00|7142.4|7127.4|7142.8|7127.8|7143|7128|7141.4|7126.4|15
1580923200000|2020-02-05 17:20:00|7143.2|7128.2|7143.4|7128.4|7143.6|7128.6|7142.8|7127.8|9
1580923500000|2020-02-05 17:25:00|7143.6|7128.6|7144.8|7129.8|7145.1|7130.1|7143.6|7128.6|18
1580923800000|2020-02-05 17:30:00|7144.6|7129.6|7144|7129|7144.6|7129.6|7144|7129|6
1580924100000|2020-02-05 17:35:00|7144.2|7129.2|7145.8|7130.8|7146|7131|7144.2|7129.2|6
1580924400000|2020-02-05 17:40:00|7146|7131|7148.4|7133.4|7148.4|7133.4|7146|7131|6
1580924700000|2020-02-05 17:45:00|7147.7|7132.7|7147.7|7132.7|7148.6|7133.6|7146.2|7131.2|16
1580925000000|2020-02-05 17:50:00|7147.9|7132.9|7146.9|7131.9|7148.1|7133.1|7146.3|7131.3|32
1580925300000|2020-02-05 17:55:00|7147.9|7132.9|7146.9|7131.9|7147.9|7132.9|7146.4|7131.4|13
1580925600000|2020-02-05 18:00:00|7146.3|7131.3|7146.9|7131.9|7147.4|7132.4|7146.3|7131.3|16
1580925900000|2020-02-05 18:05:00|7146.3|7131.3|7147.3|7132.3|7147.4|7132.4|7146.3|7131.3|5
1580926200000|2020-02-05 18:10:00|7146.8|7131.8|7146.3|7131.3|7146.8|7131.8|7146.2|7131.2|14
1580926500000|2020-02-05 18:15:00|7146.5|7131.5|7146.3|7131.3|7146.6|7131.6|7146.3|7131.3|7
1580926800000|2020-02-05 18:20:00|7146.5|7131.5|7146.3|7131.3|7146.5|7131.5|7146.3|7131.3|2
1580927100000|2020-02-05 18:25:00|7147.2|7132.2|7147.4|7132.4|7147.4|7132.4|7147.2|7132.2|2
1580928000000|2020-02-05 18:40:00|7147.5|7132.5|7147.3|7132.3|7148.2|7133.2|7147.3|7132.3|5
1580928300000|2020-02-05 18:45:00|7147.4|7132.4|7147.6|7132.6|7147.6|7132.6|7147.1|7132.1|7
1580928600000|2020-02-05 18:50:00|7147.5|7132.5|7147.4|7132.4|7147.5|7132.5|7147.4|7132.4|2
1580929200000|2020-02-05 19:00:00|7147.3|7132.3|7147|7132|7147.3|7132.3|7147|7132|3
1580929500000|2020-02-05 19:05:00|7146.9|7131.9|7147.3|7132.3|7147.3|7132.3|7146.9|7131.9|2
1580930100000|2020-02-05 19:15:00|7146.9|7131.9|7146.5|7131.5|7146.9|7131.9|7146.5|7131.5|2
1580930400000|2020-02-05 19:20:00|7146.8|7131.8|7147.4|7132.4|7147.4|7132.4|7146.7|7131.7|12
1580930700000|2020-02-05 19:25:00|7147.1|7132.1|7147.5|7132.5|7148.2|7133.2|7147.1|7132.1|5
1580931000000|2020-02-05 19:30:00|7147.7|7132.7|7147.7|7132.7|7147.7|7132.7|7147.7|7132.7|1
1580931300000|2020-02-05 19:35:00|7148|7133|7147.7|7132.7|7148|7133|7147.1|7132.1|5
1580931600000|2020-02-05 19:40:00|7147.5|7132.5|7146.7|7131.7|7147.5|7132.5|7146.7|7131.7|4
1580931900000|2020-02-05 19:45:00|7146.4|7131.4|7146.4|7131.4|7146.4|7131.4|7146.4|7131.4|1
1580932500000|2020-02-05 19:55:00|7146.8|7131.8|7147.5|7132.5|7147.7|7132.7|7146.5|7131.5|18
1580932800000|2020-02-05 20:00:00|7147.6|7132.6|7148.7|7133.7|7149|7134|7147.5|7132.5|5
1580933100000|2020-02-05 20:05:00|7148.2|7133.2|7148.2|7133.2|7148.2|7133.2|7148.2|7133.2|1
1580934000000|2020-02-05 20:20:00|7148.4|7133.4|7148.5|7133.5|7148.6|7133.6|7148.4|7133.4|3
1580934300000|2020-02-05 20:25:00|7148.8|7133.8|7148.8|7133.8|7148.8|7133.8|7148.8|7133.8|1
1580959800000|2020-02-06 03:30:00|7149.2|7134.2|7149.9|7134.9|7151.9|7136.9|7148.8|7133.8|120
1580960100000|2020-02-06 03:35:00|7150.2|7135.2|7150|7135|7151.4|7136.4|7148.5|7133.5|80
1580960400000|2020-02-06 03:40:00|7150.1|7135.1|7148.8|7133.8|7150.7|7135.7|7148.6|7133.6|48
1580960700000|2020-02-06 03:45:00|7149|7134|7149.4|7134.4|7149.4|7134.4|7147.2|7132.2|45
1580961000000|2020-02-06 03:50:00|7149.3|7134.3|7153|7138|7153|7138|7149|7134|66
1580961300000|2020-02-06 03:55:00|7152.8|7137.8|7154.6|7139.6|7154.6|7139.6|7152.6|7137.6|41
1580961600000|2020-02-06 04:00:00|7155.4|7140.4|7153.5|7138.5|7155.9|7140.9|7152.8|7137.8|97
1580961900000|2020-02-06 04:05:00|7153.6|7138.6|7152.2|7137.2|7154.5|7139.5|7152.2|7137.2|75
1580962200000|2020-02-06 04:10:00|7152|7137|7147.8|7132.8|7152|7137|7147|7132|114
1580962500000|2020-02-06 04:15:00|7147.7|7132.7|7149.1|7134.1|7151.4|7136.4|7147.7|7132.7|85
1580962800000|2020-02-06 04:20:00|7149|7134|7148.5|7133.5|7150.2|7135.2|7148.1|7133.1|73
1580963100000|2020-02-06 04:25:00|7148.6|7133.6|7150|7135|7150.4|7135.4|7148.2|7133.2|54
1580963400000|2020-02-06 04:30:00|7150.1|7135.1|7150.6|7135.6|7150.8|7135.8|7149.8|7134.8|26
1580963700000|2020-02-06 04:35:00|7150.8|7135.8|7151|7136|7151|7136|7150|7135|20
1580964000000|2020-02-06 04:40:00|7150.8|7135.8|7148.8|7133.8|7151.4|7136.4|7148.1|7133.1|41
1580964300000|2020-02-06 04:45:00|7148.6|7133.6|7148.3|7133.3|7149.4|7134.4|7147|7132|34
1580964600000|2020-02-06 04:50:00|7148.2|7133.2|7148.3|7133.3|7148.4|7133.4|7146.8|7131.8|39
1580964900000|2020-02-06 04:55:00|7148.4|7133.4|7148.6|7133.6|7148.8|7133.8|7147.6|7132.6|30
1580965200000|2020-02-06 05:00:00|7148.3|7133.3|7148.6|7133.6|7149.4|7134.4|7148|7133|30
1580965500000|2020-02-06 05:05:00|7148.5|7133.5|7147.2|7132.2|7148.6|7133.6|7146|7131|47
1580965800000|2020-02-06 05:10:00|7147|7132|7149|7134|7149.4|7134.4|7146.8|7131.8|40
1580966100000|2020-02-06 05:15:00|7148.8|7133.8|7149.6|7134.6|7149.8|7134.8|7148.8|7133.8|28
1580966400000|2020-02-06 05:20:00|7149.7|7134.7|7148.6|7133.6|7149.7|7134.7|7148.3|7133.3|11
1580966700000|2020-02-06 05:25:00|7148.2|7133.2|7148|7133|7148.4|7133.4|7148|7133|5
1580967000000|2020-02-06 05:30:00|7147.8|7132.8|7146.2|7131.2|7147.8|7132.8|7145.9|7130.9|48
1580967300000|2020-02-06 05:35:00|7146|7131|7147.8|7132.8|7148|7133|7146|7131|20
1580967600000|2020-02-06 05:40:00|7147.7|7132.7|7146.8|7131.8|7148|7133|7146.8|7131.8|13
1580967900000|2020-02-06 05:45:00|7146.7|7131.7|7147.6|7132.6|7147.6|7132.6|7145.7|7130.7|37
1580968200000|2020-02-06 05:50:00|7147.1|7132.1|7147.8|7132.8|7147.8|7132.8|7146.5|7131.5|25
1580968500000|2020-02-06 05:55:00|7148|7133|7148|7133|7148.6|7133.6|7146.9|7131.9|29
1580968800000|2020-02-06 06:00:00|7148.1|7133.1|7148.1|7133.1|7149|7134|7147.8|7132.8|46
1580969100000|2020-02-06 06:05:00|7148.3|7133.3|7147.6|7132.6|7148.6|7133.6|7147.6|7132.6|38
1580969400000|2020-02-06 06:10:00|7147.4|7132.4|7147.8|7132.8|7148.1|7133.1|7146.1|7131.1|61
1580969700000|2020-02-06 06:15:00|7147.9|7132.9|7151.2|7136.2|7151.6|7136.6|7147.9|7132.9|148
1580970000000|2020-02-06 06:20:00|7151.3|7136.3|7149|7134|7151.4|7136.4|7148.1|7133.1|125
1580970300000|2020-02-06 06:25:00|7149.1|7134.1|7151.5|7136.5|7152.1|7137.1|7149.1|7134.1|83
1580970600000|2020-02-06 06:30:00|7151.6|7136.6|7152.9|7137.9|7153|7138|7151.5|7136.5|53
1580970900000|2020-02-06 06:35:00|7153.1|7138.1|7154|7139|7154.5|7139.5|7152.9|7137.9|79
1580971200000|2020-02-06 06:40:00|7153.9|7138.9|7154.5|7139.5|7155.8|7140.8|7152.8|7137.8|102
1580971500000|2020-02-06 06:45:00|7154.6|7139.6|7156|7141|7156.4|7141.4|7154.6|7139.6|100
1580971800000|2020-02-06 06:50:00|7156.1|7141.1|7154.4|7139.4|7156.2|7141.2|7154.3|7139.3|80
1580972100000|2020-02-06 06:55:00|7154.3|7139.3|7154.7|7139.7|7155.1|7140.1|7154.2|7139.2|59
1580972400000|2020-02-06 07:00:00|7154.5|7139.5|7156|7141|7156.9|7141.9|7154.3|7139.3|98
1580972700000|2020-02-06 07:05:00|7156.8|7141.8|7157.3|7142.3|7159.9|7144.9|7156.7|7141.7|155
1580973000000|2020-02-06 07:10:00|7157.4|7142.4|7157.6|7142.6|7158.8|7143.8|7156.4|7141.4|110
1580973300000|2020-02-06 07:15:00|7157.9|7142.9|7155.7|7140.7|7158.9|7143.9|7155|7140|107
1580973600000|2020-02-06 07:20:00|7155.8|7140.8|7155.9|7140.9|7156.4|7141.4|7155.1|7140.1|56
1580973900000|2020-02-06 07:25:00|7155.8|7140.8|7153|7138|7155.9|7140.9|7152.5|7137.5|63
1580974200000|2020-02-06 07:30:00|7153.2|7138.2|7155.5|7140.5|7156|7141|7153.2|7138.2|44
1580974500000|2020-02-06 07:35:00|7155.6|7140.6|7155.6|7140.6|7156.1|7141.1|7155.3|7140.3|12
1580974800000|2020-02-06 07:40:00|7154.8|7139.8|7155.9|7140.9|7156.4|7141.4|7154.7|7139.7|32
1580975100000|2020-02-06 07:45:00|7155.8|7140.8|7154.5|7139.5|7155.8|7140.8|7153.8|7138.8|37
1580975400000|2020-02-06 07:50:00|7154.3|7139.3|7154.3|7139.3|7154.5|7139.5|7154.3|7139.3|6
1580975700000|2020-02-06 07:55:00|7154.1|7139.1|7148.8|7133.8|7154.1|7139.1|7148.3|7133.3|67
1580976000000|2020-02-06 08:00:00|7148.9|7133.9|7149.3|7134.3|7149.3|7134.3|7146.6|7131.6|74
1580976300000|2020-02-06 08:05:00|7149|7134|7150.9|7135.9|7150.9|7135.9|7148.8|7133.8|40
1580976600000|2020-02-06 08:10:00|7151|7136|7150.1|7135.1|7153.6|7138.6|7150.1|7135.1|83
1580976900000|2020-02-06 08:15:00|7150.3|7135.3|7151.6|7136.6|7151.8|7136.8|7150|7135|29
1580977200000|2020-02-06 08:20:00|7151.8|7136.8|7151.6|7136.6|7152.4|7137.4|7151.1|7136.1|25
1580977500000|2020-02-06 08:25:00|7151.3|7136.3|7150.8|7135.8|7151.7|7136.7|7150.1|7135.1|35
1580977800000|2020-02-06 08:30:00|7150.5|7135.5|7150.5|7135.5|7150.9|7135.9|7150.3|7135.3|23
1580978100000|2020-02-06 08:35:00|7150.7|7135.7|7149.4|7134.4|7150.9|7135.9|7149.2|7134.2|18
1580978400000|2020-02-06 08:40:00|7149.3|7134.3|7149.8|7134.8|7151.2|7136.2|7149|7134|57
1580978700000|2020-02-06 08:45:00|7149.7|7134.7|7151.2|7136.2|7152.5|7137.5|7149.6|7134.6|85
1580979000000|2020-02-06 08:50:00|7151|7136|7151|7136|7151.5|7136.5|7150|7135|50
1580979300000|2020-02-06 08:55:00|7151.1|7136.1|7151|7136|7151.1|7136.1|7149.4|7134.4|40
1580979600000|2020-02-06 09:00:00|7150.9|7135.9|7151.7|7136.7|7152.1|7137.1|7150.5|7135.5|58
1580979900000|2020-02-06 09:05:00|7151.5|7136.5|7151.1|7136.1|7151.6|7136.6|7150.7|7135.7|20
1580980200000|2020-02-06 09:10:00|7151.2|7136.2|7152.1|7137.1|7153|7138|7151.2|7136.2|42
1580980500000|2020-02-06 09:15:00|7151.9|7136.9|7151.5|7136.5|7152.9|7137.9|7151.4|7136.4|78
1580980800000|2020-02-06 09:20:00|7151.6|7136.6|7153.2|7138.2|7153.3|7138.3|7151.2|7136.2|53
1580981100000|2020-02-06 09:25:00|7153.1|7138.1|7152.4|7137.4|7153.9|7138.9|7152.2|7137.2|93
1580981400000|2020-02-06 09:30:00|7152.3|7137.3|7151|7136|7152.3|7137.3|7150.5|7135.5|56
1580981700000|2020-02-06 09:35:00|7151.2|7136.2|7152.3|7137.3|7152.4|7137.4|7151.2|7136.2|29
1580982000000|2020-02-06 09:40:00|7152.4|7137.4|7153.5|7138.5|7153.6|7138.6|7152.3|7137.3|34
1580982300000|2020-02-06 09:45:00|7153.3|7138.3|7153.3|7138.3|7154|7139|7153.1|7138.1|13
1580982600000|2020-02-06 09:50:00|7153.5|7138.5|7153.7|7138.7|7153.9|7138.9|7153.3|7138.3|10
1580982900000|2020-02-06 09:55:00|7154|7139|7153.3|7138.3|7154|7139|7153.1|7138.1|15
1580983200000|2020-02-06 10:00:00|7153.1|7138.1|7152.7|7137.7|7153.3|7138.3|7152.3|7137.3|14
1580983500000|2020-02-06 10:05:00|7153|7138|7153|7138|7153|7138|7152.3|7137.3|14
1580983800000|2020-02-06 10:10:00|7152.6|7137.6|7151|7136|7152.6|7137.6|7150.7|7135.7|18
1580984100000|2020-02-06 10:15:00|7150.7|7135.7|7150.5|7135.5|7150.8|7135.8|7150.3|7135.3|14
1580984400000|2020-02-06 10:20:00|7150.3|7135.3|7151|7136|7151|7136|7150.3|7135.3|12
1580984700000|2020-02-06 10:25:00|7151.7|7136.7|7152|7137|7152|7137|7151.7|7136.7|4
1580985000000|2020-02-06 10:30:00|7152.3|7137.3|7150.3|7135.3|7152.6|7137.6|7150.3|7135.3|23
1580985300000|2020-02-06 10:35:00|7150.4|7135.4|7149.5|7134.5|7150.4|7135.4|7149.5|7134.5|8
1580985600000|2020-02-06 10:40:00|7149.3|7134.3|7147.5|7132.5|7149.5|7134.5|7146.1|7131.1|37
1580985900000|2020-02-06 10:45:00|7147.3|7132.3|7147.3|7132.3|7147.3|7132.3|7146.7|7131.7|10
1580986200000|2020-02-06 10:50:00|7147.5|7132.5|7147|7132|7147.5|7132.5|7147|7132|7
1580986500000|2020-02-06 10:55:00|7147.1|7132.1|7148.5|7133.5|7148.5|7133.5|7147|7132|10
1580986800000|2020-02-06 11:00:00|7148.3|7133.3|7144|7129|7148.3|7133.3|7143.7|7128.7|47
1580987100000|2020-02-06 11:05:00|7143.7|7128.7|7142.3|7127.3|7143.8|7128.8|7140.3|7125.3|97
1580987400000|2020-02-06 11:10:00|7142.4|7127.4|7143|7128|7143.8|7128.8|7142.4|7127.4|30
1580987700000|2020-02-06 11:15:00|7142.7|7127.7|7142.7|7127.7|7143.6|7128.6|7142.6|7127.6|40
1580988000000|2020-02-06 11:20:00|7142.6|7127.6|7143.8|7128.8|7143.8|7128.8|7141|7126|109
1580988300000|2020-02-06 11:25:00|7143.7|7128.7|7145.5|7130.5|7147.3|7132.3|7143.6|7128.6|66
1580988600000|2020-02-06 11:30:00|7145|7130|7145|7130|7145|7130|7145|7130|1
1580989200000|2020-02-06 11:40:00|7144.6|7129.6|7143|7128|7144.6|7129.6|7143|7128|6
1580989500000|2020-02-06 11:45:00|7143.3|7128.3|7143.7|7128.7|7144|7129|7143.3|7128.3|12
1580989800000|2020-02-06 11:50:00|7143.5|7128.5|7143.7|7128.7|7143.8|7128.8|7142.7|7127.7|12
1580990100000|2020-02-06 11:55:00|7143.3|7128.3|7142.8|7127.8|7143.3|7128.3|7142.6|7127.6|4
1580990400000|2020-02-06 12:00:00|7143|7128|7143.5|7128.5|7143.5|7128.5|7142.8|7127.8|5
1580991000000|2020-02-06 12:10:00|7143.7|7128.7|7143.7|7128.7|7143.7|7128.7|7143.7|7128.7|1
1580991300000|2020-02-06 12:15:00|7144|7129|7144|7129|7144.3|7129.3|7144|7129|9
1580991600000|2020-02-06 12:20:00|7144.1|7129.1|7143.3|7128.3|7144.1|7129.1|7143.1|7128.1|5
1580991900000|2020-02-06 12:25:00|7142.8|7127.8|7143|7128|7143|7128|7142.7|7127.7|3
1580992200000|2020-02-06 12:30:00|7143.5|7128.5|7143.3|7128.3|7143.5|7128.5|7143.3|7128.3|2
1580992500000|2020-02-06 12:35:00|7143|7128|7143.4|7128.4|7143.4|7128.4|7142.7|7127.7|4
1580992800000|2020-02-06 12:40:00|7143|7128|7142.5|7127.5|7143.2|7128.2|7142.5|7127.5|4
1580993100000|2020-02-06 12:45:00|7143|7128|7142.3|7127.3|7143|7128|7142.3|7127.3|4
1580993400000|2020-02-06 12:50:00|7142.5|7127.5|7142.1|7127.1|7142.5|7127.5|7142|7127|10
1580993700000|2020-02-06 12:55:00|7142.2|7127.2|7142.4|7127.4|7142.6|7127.6|7142.2|7127.2|10
1580994000000|2020-02-06 13:00:00|7142.5|7127.5|7142.5|7127.5|7143.4|7128.4|7141|7126|35
1580994300000|2020-02-06 13:05:00|7142.7|7127.7|7143|7128|7143|7128|7142.7|7127.7|2
1580994900000|2020-02-06 13:15:00|7143.8|7128.8|7142.5|7127.5|7143.8|7128.8|7142.5|7127.5|5
1580995200000|2020-02-06 13:20:00|7143.5|7128.5|7143.3|7128.3|7144.4|7129.4|7142.6|7127.6|21
1580995500000|2020-02-06 13:25:00|7143.7|7128.7|7144.3|7129.3|7144.5|7129.5|7143|7128|12
1580995800000|2020-02-06 13:30:00|7143.7|7128.7|7143|7128|7150.5|7128.7|7143|7120.5|6
1580996100000|2020-02-06 13:35:00|7143.1|7128.1|7143.1|7128.1|7143.1|7128.1|7143.1|7128.1|1
1580996400000|2020-02-06 13:40:00|7143|7128|7142.9|7127.9|7143.2|7128.2|7142.5|7127.5|11
1580996700000|2020-02-06 13:45:00|7143|7128|7143.2|7128.2|7143.6|7128.6|7143|7128|5
1580997000000|2020-02-06 13:50:00|7143|7128|7143.1|7128.1|7143.1|7128.1|7143|7128|2
1580997300000|2020-02-06 13:55:00|7143.2|7128.2|7143|7128|7143.6|7128.6|7143|7128|4
1580997600000|2020-02-06 14:00:00|7143.3|7128.3|7143.6|7128.6|7144.8|7129.8|7143.1|7128.1|20
1580997900000|2020-02-06 14:05:00|7142.9|7127.9|7142.9|7127.9|7143|7128|7142.1|7127.1|8
1580998200000|2020-02-06 14:10:00|7143|7128|7143.3|7128.3|7143.5|7128.5|7142.7|7127.7|11
1580998800000|2020-02-06 14:20:00|7143.5|7128.5|7143.3|7128.3|7143.5|7128.5|7143.3|7128.3|2
1580999100000|2020-02-06 14:25:00|7143.2|7128.2|7143.3|7128.3|7143.3|7128.3|7143.2|7128.2|2
1580999400000|2020-02-06 14:30:00|7143.5|7128.5|7143.2|7128.2|7143.5|7128.5|7142.8|7127.8|11
1580999700000|2020-02-06 14:35:00|7142.8|7127.8|7146|7131|7146|7131|7142.8|7127.8|17
1581000000000|2020-02-06 14:40:00|7146.4|7131.4|7147.4|7132.4|7148|7133|7146.4|7131.4|23
1581000300000|2020-02-06 14:45:00|7147.8|7132.8|7146.8|7131.8|7148|7133|7146.8|7131.8|8
1581000600000|2020-02-06 14:50:00|7147|7132|7147.4|7132.4|7147.6|7132.6|7147|7132|7
1581000900000|2020-02-06 14:55:00|7147.6|7132.6|7149.8|7134.8|7149.8|7134.8|7147.6|7132.6|21
1581001200000|2020-02-06 15:00:00|7148.9|7133.9|7149.9|7134.9|7150.6|7135.6|7148.8|7133.8|27
1581001500000|2020-02-06 15:05:00|7149.6|7134.6|7149.6|7134.6|7150.4|7135.4|7149.6|7134.6|10
1581001800000|2020-02-06 15:10:00|7149.9|7134.9|7149.2|7134.2|7149.9|7134.9|7148.9|7133.9|5
1581002100000|2020-02-06 15:15:00|7149.4|7134.4|7150.2|7135.2|7151.2|7136.2|7149.4|7134.4|15
1581002400000|2020-02-06 15:20:00|7150.6|7135.6|7149.6|7134.6|7151.4|7136.4|7149.6|7134.6|45
1581002700000|2020-02-06 15:25:00|7149.5|7134.5|7149.2|7134.2|7150.2|7135.2|7148.2|7133.2|38
1581003000000|2020-02-06 15:30:00|7149|7134|7150|7135|7150.8|7135.8|7149|7134|22
1581003300000|2020-02-06 15:35:00|7149.9|7134.9|7150.6|7135.6|7150.8|7135.8|7149.9|7134.9|6
1581003900000|2020-02-06 15:45:00|7150.8|7135.8|7150.6|7135.6|7150.8|7135.8|7150.6|7135.6|8
1581004200000|2020-02-06 15:50:00|7150.8|7135.8|7151.4|7136.4|7151.4|7136.4|7150.6|7135.6|5
1581004500000|2020-02-06 15:55:00|7151.6|7136.6|7150.4|7135.4|7151.6|7136.6|7150|7135|17
1581004800000|2020-02-06 16:00:00|7150.6|7135.6|7149.8|7134.8|7150.6|7135.6|7149.8|7134.8|6
1581005100000|2020-02-06 16:05:00|7150.1|7135.1|7150|7135|7150.6|7135.6|7150|7135|8
1581005400000|2020-02-06 16:10:00|7149.8|7134.8|7148.8|7133.8|7149.8|7134.8|7148.8|7133.8|33
1581005700000|2020-02-06 16:15:00|7149.1|7134.1|7148.9|7133.9|7149.2|7134.2|7148.6|7133.6|16
1581006000000|2020-02-06 16:20:00|7149.1|7134.1|7148.3|7133.3|7149.1|7134.1|7148|7133|13
1581006300000|2020-02-06 16:25:00|7148|7133|7147.6|7132.6|7148.1|7133.1|7147.5|7132.5|18
1581006600000|2020-02-06 16:30:00|7147.5|7132.5|7145.3|7130.3|7147.5|7132.5|7145.3|7130.3|13
1581006900000|2020-02-06 16:35:00|7145.4|7130.4|7145.6|7130.6|7145.6|7130.6|7144.4|7129.4|15
1581007200000|2020-02-06 16:40:00|7145.7|7130.7|7147.2|7132.2|7147.2|7132.2|7145.6|7130.6|15
1581007500000|2020-02-06 16:45:00|7147.3|7132.3|7147.8|7132.8|7147.8|7132.8|7147.3|7132.3|3
1581007800000|2020-02-06 16:50:00|7148.1|7133.1|7149|7134|7149|7134|7148.1|7133.1|2
1581008400000|2020-02-06 17:00:00|7149.1|7134.1|7149.3|7134.3|7149.6|7134.6|7147|7132|22
1581008700000|2020-02-06 17:05:00|7148.9|7133.9|7149.3|7134.3|7149.3|7134.3|7148.9|7133.9|4
1581009000000|2020-02-06 17:10:00|7149.1|7134.1|7148.8|7133.8|7149.1|7134.1|7148.8|7133.8|2
1581009300000|2020-02-06 17:15:00|7148.6|7133.6|7148.8|7133.8|7148.8|7133.8|7148.6|7133.6|2
1581009600000|2020-02-06 17:20:00|7148.6|7133.6|7148.8|7133.8|7148.8|7133.8|7148.6|7133.6|2
1581009900000|2020-02-06 17:25:00|7148.6|7133.6|7148.8|7133.8|7149|7134|7148.6|7133.6|6
1581010200000|2020-02-06 17:30:00|7149|7134|7148.5|7133.5|7149|7134|7147.9|7132.9|6
1581010500000|2020-02-06 17:35:00|7148|7133|7147.5|7132.5|7148|7133|7147|7132|6
1581010800000|2020-02-06 17:40:00|7147|7132|7147|7132|7147|7132|7147|7132|1
1581011100000|2020-02-06 17:45:00|7146.8|7131.8|7147.2|7132.2|7147.2|7132.2|7146.8|7131.8|5
1581011400000|2020-02-06 17:50:00|7147|7132|7146.2|7131.2|7147|7132|7146.2|7131.2|3
1581011700000|2020-02-06 17:55:00|7146.4|7131.4|7147.2|7132.2|7147.3|7132.3|7146.4|7131.4|5
1581012000000|2020-02-06 18:00:00|7147.3|7132.3|7147|7132|7147.3|7132.3|7147|7132|2
1581012600000|2020-02-06 18:10:00|7147.2|7132.2|7147.6|7132.6|7147.8|7132.8|7147|7132|6
1581013200000|2020-02-06 18:20:00|7147.5|7132.5|7147.6|7132.6|7147.8|7132.8|7146.9|7131.9|9
1581013500000|2020-02-06 18:25:00|7147.8|7132.8|7147.8|7132.8|7147.8|7132.8|7147.8|7132.8|1
1581013800000|2020-02-06 18:30:00|7147.6|7132.6|7147.6|7132.6|7147.8|7132.8|7147.4|7132.4|5
1581014400000|2020-02-06 18:40:00|7147.7|7132.7|7147.6|7132.6|7147.9|7132.9|7147.6|7132.6|5
1581015300000|2020-02-06 18:55:00|7147.5|7132.5|7147|7132|7147.5|7132.5|7146.7|7131.7|5
1581015600000|2020-02-06 19:00:00|7147.2|7132.2|7148.7|7133.7|7148.8|7133.8|7147.2|7132.2|15
1581015900000|2020-02-06 19:05:00|7148.5|7133.5|7148.9|7133.9|7148.9|7133.9|7147|7132|7
1581016200000|2020-02-06 19:10:00|7148.8|7133.8|7148|7133|7148.8|7133.8|7147.7|7132.7|6
1581016800000|2020-02-06 19:20:00|7148.2|7133.2|7148.2|7133.2|7148.2|7133.2|7148.2|7133.2|1
1581018300000|2020-02-06 19:45:00|7148.5|7133.5|7150|7135|7150.9|7135.9|7148.5|7133.5|15
1581018600000|2020-02-06 19:50:00|7150.4|7135.4|7150.8|7135.8|7151.2|7136.2|7150|7135|20
1581018900000|2020-02-06 19:55:00|7150.6|7135.6|7150.8|7135.8|7150.8|7135.8|7150.6|7135.6|2
1581019200000|2020-02-06 20:00:00|7151.3|7136.3|7153.1|7138.1|7153.1|7138.1|7151.3|7136.3|8
1581019800000|2020-02-06 20:10:00|7153.6|7138.6|7153.6|7138.6|7153.6|7138.6|7153.6|7138.6|1
1581020100000|2020-02-06 20:15:00|7153.8|7138.8|7153.3|7138.3|7153.8|7138.8|7152.9|7137.9|9
1581020400000|2020-02-06 20:20:00|7153.5|7138.5|7154.9|7139.9|7154.9|7139.9|7153.3|7138.3|10
1581021000000|2020-02-06 20:30:00|7156.1|7141.1|7156.1|7141.1|7156.1|7141.1|7156.1|7141.1|1
1581021300000|2020-02-06 20:35:00|7156.3|7141.3|7155|7140|7158.5|7143.5|7155|7140|18
1581021600000|2020-02-06 20:40:00|7155.1|7140.1|7155|7140|7155.2|7140.2|7155|7140|4
1581021900000|2020-02-06 20:45:00|7154.9|7139.9|7155.6|7140.6|7155.6|7140.6|7154.9|7139.9|4
1581046200000|2020-02-07 03:30:00|7154.5|7139.5|7154.5|7139.5|7156.1|7141.1|7153.2|7138.2|156
1581046500000|2020-02-07 03:35:00|7154.6|7139.6|7154.3|7139.3|7155.8|7140.8|7153.8|7138.8|83
1581046800000|2020-02-07 03:40:00|7154.5|7139.5|7154.6|7139.6|7155.4|7140.4|7153.9|7138.9|52
1581047100000|2020-02-07 03:45:00|7154.1|7139.1|7153.8|7138.8|7155|7140|7153.6|7138.6|31
1581047400000|2020-02-07 03:50:00|7153.6|7138.6|7151.8|7136.8|7153.6|7138.6|7150.8|7135.8|26
1581047700000|2020-02-07 03:55:00|7152|7137|7152.6|7137.6|7152.6|7137.6|7151.6|7136.6|15
1581048000000|2020-02-07 04:00:00|7152.8|7137.8|7153|7138|7153.4|7138.4|7151.4|7136.4|33
1581048300000|2020-02-07 04:05:00|7152.9|7137.9|7151.4|7136.4|7152.9|7137.9|7151.3|7136.3|23
1581048600000|2020-02-07 04:10:00|7151.6|7136.6|7151.6|7136.6|7151.6|7136.6|7151.2|7136.2|12
1581048900000|2020-02-07 04:15:00|7151.8|7136.8|7150.8|7135.8|7152|7137|7150.6|7135.6|20
1581049200000|2020-02-07 04:20:00|7150.9|7135.9|7150.2|7135.2|7151.6|7136.6|7150.2|7135.2|26
1581049500000|2020-02-07 04:25:00|7150|7135|7149|7134|7150|7135|7148.8|7133.8|12
1581049800000|2020-02-07 04:30:00|7148.9|7133.9|7144.4|7129.4|7149|7134|7144.4|7129.4|62
1581050100000|2020-02-07 04:35:00|7144.6|7129.6|7147.1|7132.1|7147.1|7132.1|7144.5|7129.5|40
1581050400000|2020-02-07 04:40:00|7146.9|7131.9|7147.1|7132.1|7147.4|7132.4|7146.7|7131.7|28
1581050700000|2020-02-07 04:45:00|7147.4|7132.4|7147.7|7132.7|7147.7|7132.7|7146.8|7131.8|37
1581051000000|2020-02-07 04:50:00|7147.4|7132.4|7147.6|7132.6|7147.9|7132.9|7147.3|7132.3|15
1581051300000|2020-02-07 04:55:00|7147.2|7132.2|7147.1|7132.1|7147.7|7132.7|7147.1|7132.1|30
1581051600000|2020-02-07 05:00:00|7146.8|7131.8|7147.6|7132.6|7147.6|7132.6|7146.8|7131.8|21
1581051900000|2020-02-07 05:05:00|7147.7|7132.7|7149.1|7134.1|7149.1|7134.1|7147.6|7132.6|20
1581052200000|2020-02-07 05:10:00|7148.6|7133.6|7149.9|7134.9|7149.9|7134.9|7148.3|7133.3|37
1581052500000|2020-02-07 05:15:00|7150.5|7135.5|7150.9|7135.9|7150.9|7135.9|7150.5|7135.5|6
1581052800000|2020-02-07 05:20:00|7150.7|7135.7|7150.9|7135.9|7151.3|7136.3|7150.3|7135.3|26
1581053100000|2020-02-07 05:25:00|7151.1|7136.1|7151.6|7136.6|7151.9|7136.9|7151.1|7136.1|16
1581053400000|2020-02-07 05:30:00|7151.7|7136.7|7151.6|7136.6|7152.3|7137.3|7149.7|7134.7|60
1581053700000|2020-02-07 05:35:00|7151.7|7136.7|7151.3|7136.3|7152.6|7137.6|7151.3|7136.3|31
1581054000000|2020-02-07 05:40:00|7151.2|7136.2|7150.9|7135.9|7151.6|7136.6|7150.9|7135.9|29
1581054300000|2020-02-07 05:45:00|7151.1|7136.1|7149.8|7134.8|7151.1|7136.1|7149.8|7134.8|11
1581054600000|2020-02-07 05:50:00|7149.9|7134.9|7151|7136|7151.4|7136.4|7149.9|7134.9|12
1581054900000|2020-02-07 05:55:00|7151.4|7136.4|7153.7|7138.7|7153.8|7138.8|7151.3|7136.3|39
1581055200000|2020-02-07 06:00:00|7153.8|7138.8|7152.6|7137.6|7154.2|7139.2|7152.6|7137.6|51
1581055500000|2020-02-07 06:05:00|7152.8|7137.8|7153.2|7138.2|7155|7140|7152.2|7137.2|76
1581055800000|2020-02-07 06:10:00|7153.3|7138.3|7154.6|7139.6|7154.6|7139.6|7153.2|7138.2|29
1581056100000|2020-02-07 06:15:00|7154.7|7139.7|7153.2|7138.2|7154.7|7139.7|7152.8|7137.8|55
1581056400000|2020-02-07 06:20:00|7153.4|7138.4|7154.8|7139.8|7155.6|7140.6|7153.2|7138.2|52
1581056700000|2020-02-07 06:25:00|7154.7|7139.7|7151.2|7136.2|7154.8|7139.8|7151.2|7136.2|82
1581057000000|2020-02-07 06:30:00|7151.4|7136.4|7150.9|7135.9|7153.6|7138.6|7150.7|7135.7|33
1581057300000|2020-02-07 06:35:00|7151.1|7136.1|7152.6|7137.6|7152.6|7137.6|7150.6|7135.6|34
1581057600000|2020-02-07 06:40:00|7152.2|7137.2|7153.4|7138.4|7153.4|7138.4|7152.2|7137.2|28
1581057900000|2020-02-07 06:45:00|7153.2|7138.2|7152|7137|7153.3|7138.3|7151.8|7136.8|17
1581058200000|2020-02-07 06:50:00|7151.8|7136.8|7150.8|7135.8|7152|7137|7150.8|7135.8|30
1581058500000|2020-02-07 06:55:00|7150.4|7135.4|7150.2|7135.2|7150.7|7135.7|7149.8|7134.8|14
1581058800000|2020-02-07 07:00:00|7150.4|7135.4|7151.8|7136.8|7151.8|7136.8|7150|7135|20
1581059100000|2020-02-07 07:05:00|7152|7137|7152.2|7137.2|7153|7138|7151.6|7136.6|20
1581059400000|2020-02-07 07:10:00|7152.4|7137.4|7152.6|7137.6|7152.6|7137.6|7151.6|7136.6|13
1581059700000|2020-02-07 07:15:00|7152.8|7137.8|7152.8|7137.8|7153.8|7138.8|7152.6|7137.6|21
1581060000000|2020-02-07 07:20:00|7152.6|7137.6|7152|7137|7152.8|7137.8|7151.8|7136.8|16
1581060300000|2020-02-07 07:25:00|7152.4|7137.4|7154.8|7139.8|7155.2|7140.2|7152|7137|40
1581060600000|2020-02-07 07:30:00|7154.6|7139.6|7154.5|7139.5|7154.9|7139.9|7154.5|7139.5|23
1581060900000|2020-02-07 07:35:00|7154.7|7139.7|7156.7|7141.7|7156.7|7141.7|7154.3|7139.3|22
1581061200000|2020-02-07 07:40:00|7156.5|7141.5|7154.7|7139.7|7156.5|7141.5|7154.1|7139.1|20
1581061500000|2020-02-07 07:45:00|7154.8|7139.8|7155.5|7140.5|7156.3|7141.3|7154.5|7139.5|34
1581061800000|2020-02-07 07:50:00|7155.7|7140.7|7156.4|7141.4|7156.6|7141.6|7155.3|7140.3|18
1581062100000|2020-02-07 07:55:00|7156.5|7141.5|7159.3|7144.3|7159.5|7144.5|7156.5|7141.5|33
1581062400000|2020-02-07 08:00:00|7159.1|7144.1|7160.6|7145.6|7161.1|7146.1|7158.4|7143.4|62
1581062700000|2020-02-07 08:05:00|7160.9|7145.9|7160.9|7145.9|7162.3|7147.3|7160.1|7145.1|106
1581063000000|2020-02-07 08:10:00|7160.8|7145.8|7160.5|7145.5|7161.3|7146.3|7160.1|7145.1|37
1581063300000|2020-02-07 08:15:00|7160.6|7145.6|7162.1|7147.1|7162.5|7147.5|7160.6|7145.6|52
1581063600000|2020-02-07 08:20:00|7162.3|7147.3|7161.8|7146.8|7162.6|7147.6|7161.1|7146.1|20
1581063900000|2020-02-07 08:25:00|7161.9|7146.9|7162.8|7147.8|7162.8|7147.8|7161.7|7146.7|33
1581064200000|2020-02-07 08:30:00|7163.1|7148.1|7164.4|7149.4|7164.6|7149.6|7162|7147|70
1581064500000|2020-02-07 08:35:00|7164.3|7149.3|7163.8|7148.8|7165.1|7150.1|7162.7|7147.7|31
1581064800000|2020-02-07 08:40:00|7163.6|7148.6|7163.3|7148.3|7163.6|7148.6|7162.9|7147.9|11
1581065100000|2020-02-07 08:45:00|7163.4|7148.4|7163|7148|7163.4|7148.4|7162.8|7147.8|24
1581065400000|2020-02-07 08:50:00|7162.8|7147.8|7163.6|7148.6|7163.9|7148.9|7162.1|7147.1|28
1581065700000|2020-02-07 08:55:00|7163.4|7148.4|7163.7|7148.7|7163.7|7148.7|7163.1|7148.1|15
1581066000000|2020-02-07 09:00:00|7163.6|7148.6|7162.3|7147.3|7164.1|7149.1|7162|7147|15
1581066300000|2020-02-07 09:05:00|7162.2|7147.2|7164|7149|7164.8|7149.8|7162.2|7147.2|30
1581066600000|2020-02-07 09:10:00|7164.2|7149.2|7164|7149|7165.2|7150.2|7164|7149|71
1581066900000|2020-02-07 09:15:00|7163.5|7148.5|7163.8|7148.8|7165.1|7150.1|7163.5|7148.5|48
1581067200000|2020-02-07 09:20:00|7163.6|7148.6|7166.3|7151.3|7166.5|7151.5|7163.6|7148.6|63
1581067500000|2020-02-07 09:25:00|7166.5|7151.5|7171.7|7156.7|7172|7157|7166.3|7151.3|132
1581067800000|2020-02-07 09:30:00|7171.8|7156.8|7172.1|7157.1|7173.3|7158.3|7170.3|7155.3|130
1581068100000|2020-02-07 09:35:00|7172|7157|7171.8|7156.8|7172.6|7157.6|7171.3|7156.3|74
1581068400000|2020-02-07 09:40:00|7172.1|7157.1|7172.1|7157.1|7173.1|7158.1|7171.8|7156.8|69
1581068700000|2020-02-07 09:45:00|7172|7157|7173.3|7158.3|7174.1|7159.1|7172|7157|91
1581069000000|2020-02-07 09:50:00|7173.6|7158.6|7179.4|7164.4|7179.8|7164.8|7173.6|7158.6|116
1581069300000|2020-02-07 09:55:00|7179.3|7164.3|7177.4|7162.4|7179.3|7164.3|7176.1|7161.1|93
1581069600000|2020-02-07 10:00:00|7177.2|7162.2|7176.1|7161.1|7178.7|7163.7|7176|7161|108
1581069900000|2020-02-07 10:05:00|7176|7161|7174.6|7159.6|7176.8|7161.8|7172.9|7157.9|100
1581070200000|2020-02-07 10:10:00|7174.8|7159.8|7177.8|7162.8|7179|7164|7173.6|7158.6|97
1581070500000|2020-02-07 10:15:00|7177.3|7162.3|7173.9|7158.9|7178|7163|7173.1|7158.1|66
1581070800000|2020-02-07 10:20:00|7173.8|7158.8|7171.2|7156.2|7175.3|7160.3|7171.1|7156.1|54
1581071100000|2020-02-07 10:25:00|7171.6|7156.6|7170.6|7155.6|7172|7157|7169.9|7154.9|73
1581071400000|2020-02-07 10:30:00|7170.8|7155.8|7171.5|7156.5|7173.1|7158.1|7170.6|7155.6|89
1581071700000|2020-02-07 10:35:00|7171.6|7156.6|7172.6|7157.6|7173|7158|7171|7156|50
1581072000000|2020-02-07 10:40:00|7172.9|7157.9|7171.2|7156.2|7174|7159|7171.1|7156.1|59
1581072300000|2020-02-07 10:45:00|7170.8|7155.8|7172|7157|7172.9|7157.9|7170.7|7155.7|47
1581072600000|2020-02-07 10:50:00|7171.9|7156.9|7172.3|7157.3|7172.3|7157.3|7169.7|7154.7|43
1581072900000|2020-02-07 10:55:00|7172.2|7157.2|7171.8|7156.8|7172.8|7157.8|7171.7|7156.7|39
1581073200000|2020-02-07 11:00:00|7172|7157|7171.8|7156.8|7172.1|7157.1|7170.8|7155.8|35
1581073500000|2020-02-07 11:05:00|7171.6|7156.6|7170.8|7155.8|7171.6|7156.6|7170|7155|60
1581073800000|2020-02-07 11:10:00|7170.7|7155.7|7170.8|7155.8|7172.4|7157.4|7170.7|7155.7|57
1581074100000|2020-02-07 11:15:00|7170.7|7155.7|7171.3|7156.3|7172.3|7157.3|7170|7155|54
1581074400000|2020-02-07 11:20:00|7171.4|7156.4|7170.7|7155.7|7171.5|7156.5|7170|7155|42
1581074700000|2020-02-07 11:25:00|7171|7156|7170.7|7155.7|7171.5|7156.5|7170.2|7155.2|46
1581075000000|2020-02-07 11:30:00|7171.1|7156.1|7171.1|7156.1|7171.5|7156.5|7171|7156|10
1581075300000|2020-02-07 11:35:00|7170.9|7155.9|7172.4|7157.4|7172.5|7157.5|7170.8|7155.8|12
1581075900000|2020-02-07 11:45:00|7172.1|7157.1|7171.6|7156.6|7172.1|7157.1|7171.1|7156.1|9
1581076200000|2020-02-07 11:50:00|7172.2|7157.2|7171.4|7156.4|7172.5|7157.5|7171.4|7156.4|16
1581076500000|2020-02-07 11:55:00|7171.2|7156.2|7175|7160|7175.5|7160.5|7171.1|7156.1|32
1581076800000|2020-02-07 12:00:00|7175.1|7160.1|7175|7160|7175.3|7160.3|7175|7160|7
1581077100000|2020-02-07 12:05:00|7176.6|7161.6|7177|7162|7177|7162|7175.6|7160.6|9
1581077400000|2020-02-07 12:10:00|7175.6|7160.6|7175.8|7160.8|7175.8|7160.8|7175.6|7160.6|2
1581077700000|2020-02-07 12:15:00|7175.7|7160.7|7176|7161|7176.2|7161.2|7175.6|7160.6|16
1581078000000|2020-02-07 12:20:00|7175.6|7160.6|7175.9|7160.9|7176|7161|7175.5|7160.5|5
1581078300000|2020-02-07 12:25:00|7175.5|7160.5|7179|7164|7179|7164|7175.5|7160.5|16
1581078600000|2020-02-07 12:30:00|7178.9|7163.9|7178.7|7163.7|7179|7164|7178.7|7163.7|11
1581078900000|2020-02-07 12:35:00|7178.5|7163.5|7177|7162|7178.5|7163.5|7176.8|7161.8|9
1581079200000|2020-02-07 12:40:00|7177.4|7162.4|7177.9|7162.9|7177.9|7162.9|7177.4|7162.4|10
1581079500000|2020-02-07 12:45:00|7178|7163|7177.9|7162.9|7178.6|7163.6|7177.9|7162.9|11
1581079800000|2020-02-07 12:50:00|7177.5|7162.5|7177.4|7162.4|7177.7|7162.7|7177.4|7162.4|6
1581080400000|2020-02-07 13:00:00|7177.5|7162.5|7176.9|7161.9|7177.5|7162.5|7176.5|7161.5|16
1581080700000|2020-02-07 13:05:00|7177|7162|7178.6|7163.6|7178.7|7163.7|7177|7162|20
1581081000000|2020-02-07 13:10:00|7178.7|7163.7|7178.3|7163.3|7178.7|7163.7|7178|7163|11
1581081300000|2020-02-07 13:15:00|7178.1|7163.1|7177.9|7162.9|7178.6|7163.6|7177.9|7162.9|8
1581081600000|2020-02-07 13:20:00|7178.5|7163.5|7178.4|7163.4|7178.5|7163.5|7178.3|7163.3|4
1581081900000|2020-02-07 13:25:00|7177.9|7162.9|7176.9|7161.9|7177.9|7162.9|7176.9|7161.9|4
1581082200000|2020-02-07 13:30:00|7177.7|7162.7|7176.2|7161.2|7177.8|7162.8|7176.2|7161.2|9
1581082500000|2020-02-07 13:35:00|7175.8|7160.8|7174.7|7159.7|7176.4|7161.4|7174.5|7159.5|6
1581082800000|2020-02-07 13:40:00|7172.9|7157.9|7176.8|7161.8|7176.8|7161.8|7172.9|7157.9|17
1581083100000|2020-02-07 13:45:00|7176.9|7161.9|7177.6|7162.6|7177.6|7162.6|7176.8|7161.8|4
1581083400000|2020-02-07 13:50:00|7176.5|7161.5|7176.5|7161.5|7176.5|7161.5|7176.5|7161.5|1
1581083700000|2020-02-07 13:55:00|7176.7|7161.7|7176.7|7161.7|7176.7|7161.7|7176.7|7161.7|1
1581084000000|2020-02-07 14:00:00|7177|7162|7177.3|7162.3|7177.5|7162.5|7177|7162|3
1581084300000|2020-02-07 14:05:00|7177.5|7162.5|7177.5|7162.5|7177.5|7162.5|7177.5|7162.5|1
1581084600000|2020-02-07 14:10:00|7178.6|7163.6|7178.5|7163.5|7178.6|7163.6|7178.3|7163.3|3
1581084900000|2020-02-07 14:15:00|7178.3|7163.3|7177.5|7162.5|7178.3|7163.3|7177.5|7162.5|23
1581085200000|2020-02-07 14:20:00|7177.6|7162.6|7177.5|7162.5|7177.6|7162.6|7177.5|7162.5|30
1581085500000|2020-02-07 14:25:00|7177.4|7162.4|7178.4|7163.4|7178.4|7163.4|7177.4|7162.4|14
1581085800000|2020-02-07 14:30:00|7178.5|7163.5|7178.3|7163.3|7178.7|7163.7|7177.3|7162.3|27
1581086100000|2020-02-07 14:35:00|7178.4|7163.4|7178.7|7163.7|7180|7165|7178.4|7163.4|21
1581086400000|2020-02-07 14:40:00|7178.5|7163.5|7177.8|7162.8|7178.5|7163.5|7177.5|7162.5|17
1581086700000|2020-02-07 14:45:00|7178|7163|7178.7|7163.7|7179.4|7164.4|7177.9|7162.9|13
1581087000000|2020-02-07 14:50:00|7178.5|7163.5|7178.7|7163.7|7179.3|7164.3|7178.3|7163.3|8
1581087300000|2020-02-07 14:55:00|7179.3|7164.3|7180.7|7165.7|7181.4|7166.4|7179.3|7164.3|17
1581087600000|2020-02-07 15:00:00|7181.3|7166.3|7181|7166|7181.5|7166.5|7181|7166|8
1581087900000|2020-02-07 15:05:00|7181.5|7166.5|7183.5|7168.5|7185.7|7170.7|7180.8|7165.8|117
1581088200000|2020-02-07 15:10:00|7183.6|7168.6|7183.7|7168.7|7184.1|7169.1|7182.1|7167.1|81
1581088500000|2020-02-07 15:15:00|7183.6|7168.6|7183.6|7168.6|7184|7169|7182.1|7167.1|50
1581088800000|2020-02-07 15:20:00|7183.5|7168.5|7182.7|7167.7|7183.5|7168.5|7182.3|7167.3|54
1581089100000|2020-02-07 15:25:00|7182.9|7167.9|7180|7165|7183.4|7168.4|7180|7165|36
1581089400000|2020-02-07 15:30:00|7179.1|7164.1|7177.8|7162.8|7179.1|7164.1|7177.1|7162.1|41
1581089700000|2020-02-07 15:35:00|7177.7|7162.7|7180.3|7165.3|7180.3|7165.3|7177|7162|32
1581090000000|2020-02-07 15:40:00|7180.2|7165.2|7177.2|7162.2|7180.3|7165.3|7176.7|7161.7|78
1581090300000|2020-02-07 15:45:00|7177.3|7162.3|7176.4|7161.4|7178.3|7163.3|7176.1|7161.1|19
1581090600000|2020-02-07 15:50:00|7176.1|7161.1|7176.1|7161.1|7176.1|7161.1|7175.8|7160.8|3
1581090900000|2020-02-07 15:55:00|7175.8|7160.8|7177.1|7162.1|7177.1|7162.1|7175.8|7160.8|8
1581091200000|2020-02-07 16:00:00|7176.8|7161.8|7176.6|7161.6|7177.3|7162.3|7176.1|7161.1|12
1581091500000|2020-02-07 16:05:00|7176.4|7161.4|7176.1|7161.1|7176.6|7161.6|7176.1|7161.1|5
1581091800000|2020-02-07 16:10:00|7176.8|7161.8|7176.8|7161.8|7177.4|7162.4|7176.8|7161.8|8
1581092100000|2020-02-07 16:15:00|7176.9|7161.9|7177.6|7162.6|7177.8|7162.8|7176.7|7161.7|20
1581092400000|2020-02-07 16:20:00|7177.8|7162.8|7177.4|7162.4|7177.8|7162.8|7177.4|7162.4|5
1581092700000|2020-02-07 16:25:00|7177.9|7162.9|7178.2|7163.2|7178.4|7163.4|7177.6|7162.6|13
1581093000000|2020-02-07 16:30:00|7179|7164|7178.8|7163.8|7180|7165|7178.6|7163.6|57
1581093300000|2020-02-07 16:35:00|7178.9|7163.9|7177.6|7162.6|7178.9|7163.9|7177.2|7162.2|21
1581093600000|2020-02-07 16:40:00|7177.2|7162.2|7177.4|7162.4|7177.4|7162.4|7176.9|7161.9|3
1581093900000|2020-02-07 16:45:00|7177.9|7162.9|7177.6|7162.6|7178.3|7163.3|7177.6|7162.6|5
1581094200000|2020-02-07 16:50:00|7177.4|7162.4|7177.2|7162.2|7177.4|7162.4|7177.2|7162.2|2
1581094500000|2020-02-07 16:55:00|7177.4|7162.4|7177.4|7162.4|7177.4|7162.4|7177.4|7162.4|1
1581094800000|2020-02-07 17:00:00|7177.3|7162.3|7177.4|7162.4|7177.4|7162.4|7177.3|7162.3|2
1581095400000|2020-02-07 17:10:00|7177|7162|7176.9|7161.9|7177.2|7162.2|7176.9|7161.9|3
1581095700000|2020-02-07 17:15:00|7176.4|7161.4|7175.9|7160.9|7176.4|7161.4|7175.9|7160.9|2
1581096000000|2020-02-07 17:20:00|7176.4|7161.4|7176.6|7161.6|7176.6|7161.6|7176.4|7161.4|2
1581096300000|2020-02-07 17:25:00|7176.2|7161.2|7177.4|7162.4|7177.5|7162.5|7176|7161|7
1581096600000|2020-02-07 17:30:00|7177.5|7162.5|7178.3|7163.3|7178.4|7163.4|7177.5|7162.5|10
1581096900000|2020-02-07 17:35:00|7177.4|7162.4|7178.1|7163.1|7178.2|7163.2|7177.4|7162.4|8
1581097200000|2020-02-07 17:40:00|7178|7163|7178.2|7163.2|7178.4|7163.4|7177.8|7162.8|25
1581097500000|2020-02-07 17:45:00|7178.1|7163.1|7178.4|7163.4|7178.6|7163.6|7178|7163|17
1581097800000|2020-02-07 17:50:00|7178.6|7163.6|7178.9|7163.9|7178.9|7163.9|7178.6|7163.6|2
1581098100000|2020-02-07 17:55:00|7179.2|7164.2|7179.6|7164.6|7179.6|7164.6|7179.2|7164.2|4
1581098400000|2020-02-07 18:00:00|7180.6|7165.6|7180.4|7165.4|7180.8|7165.8|7180.4|7165.4|7
1581099000000|2020-02-07 18:10:00|7180.5|7165.5|7180.4|7165.4|7181.5|7166.5|7179.9|7164.9|10
1581099300000|2020-02-07 18:15:00|7181.5|7166.5|7181.3|7166.3|7181.6|7166.6|7180.6|7165.6|7
1581099600000|2020-02-07 18:20:00|7181.5|7166.5|7181|7166|7182.1|7167.1|7180.9|7165.9|16
1581099900000|2020-02-07 18:25:00|7181.1|7166.1|7182|7167|7182.1|7167.1|7181.1|7166.1|3
1581100200000|2020-02-07 18:30:00|7181.8|7166.8|7181.6|7166.6|7182.1|7167.1|7181.6|7166.6|16
1581100500000|2020-02-07 18:35:00|7181.1|7166.1|7181.6|7166.6|7181.7|7166.7|7180.4|7165.4|15
1581100800000|2020-02-07 18:40:00|7181.5|7166.5|7181.8|7166.8|7182|7167|7181.5|7166.5|5
1581101100000|2020-02-07 18:45:00|7181.4|7166.4|7181.9|7166.9|7181.9|7166.9|7181.4|7166.4|2
1581101400000|2020-02-07 18:50:00|7181.4|7166.4|7181.6|7166.6|7183|7168|7181.4|7166.4|6
1581102000000|2020-02-07 19:00:00|7181.8|7166.8|7181.6|7166.6|7182.2|7167.2|7181.6|7166.6|6
1581102300000|2020-02-07 19:05:00|7182|7167|7181.6|7166.6|7182|7167|7181.6|7166.6|2
1581102900000|2020-02-07 19:15:00|7182|7167|7181.6|7166.6|7182|7167|7181.6|7166.6|2
1581103200000|2020-02-07 19:20:00|7181.8|7166.8|7182.3|7167.3|7182.3|7167.3|7181.8|7166.8|4
1581103500000|2020-02-07 19:25:00|7182.2|7167.2|7181.4|7166.4|7182.2|7167.2|7181|7166|5
1581103800000|2020-02-07 19:30:00|7181.3|7166.3|7181|7166|7181.4|7166.4|7180.9|7165.9|8
1581104100000|2020-02-07 19:35:00|7180.9|7165.9|7180.5|7165.5|7180.9|7165.9|7180.1|7165.1|3
1581104700000|2020-02-07 19:45:00|7179.9|7164.9|7179.5|7164.5|7179.9|7164.9|7179.3|7164.3|5
1581105000000|2020-02-07 19:50:00|7178.7|7163.7|7179.2|7164.2|7179.5|7164.5|7177.3|7162.3|20
1581105300000|2020-02-07 19:55:00|7178.8|7163.8|7178.3|7163.3|7178.8|7163.8|7178.3|7163.3|3
1581105600000|2020-02-07 20:00:00|7178.4|7163.4|7178.4|7163.4|7178.4|7163.4|7178.3|7163.3|3
1581105900000|2020-02-07 20:05:00|7178.3|7163.3|7178.5|7163.5|7178.5|7163.5|7178.3|7163.3|2
1581106800000|2020-02-07 20:20:00|7178.8|7163.8|7178.8|7163.8|7178.8|7163.8|7178.8|7163.8|1
1581107100000|2020-02-07 20:25:00|7180.6|7165.6|7180.4|7165.4|7180.6|7165.6|7180.4|7165.4|2
1581108300000|2020-02-07 20:45:00|7180.8|7165.8|7180.8|7165.8|7180.8|7165.8|7180.8|7165.8|1
1581108600000|2020-02-07 20:50:00|7181|7166|7180|7165|7181|7166|7179.8|7164.8|7
1581108900000|2020-02-07 20:55:00|7179.9|7164.9|7179.5|7164.5|7179.9|7164.9|7179.5|7164.5|2
1581305400000|2020-02-10 03:30:00|7164|7149|7166.5|7151.5|7166.8|7151.8|7163.8|7148.8|108
1581305700000|2020-02-10 03:35:00|7166.8|7151.8|7165.1|7150.1|7166.8|7151.8|7164|7149|103
1581306000000|2020-02-10 03:40:00|7164.8|7149.8|7162|7147|7165.3|7150.3|7161.8|7146.8|73
1581306300000|2020-02-10 03:45:00|7161.9|7146.9|7160.7|7145.7|7162.4|7147.4|7159.9|7144.9|94
1581306600000|2020-02-10 03:50:00|7160.8|7145.8|7161.3|7146.3|7161.8|7146.8|7158.9|7143.9|81
1581306900000|2020-02-10 03:55:00|7161.5|7146.5|7161.6|7146.6|7161.6|7146.6|7160.7|7145.7|26
1581307200000|2020-02-10 04:00:00|7161.9|7146.9|7161.3|7146.3|7162.1|7147.1|7160.2|7145.2|56
1581307500000|2020-02-10 04:05:00|7161.6|7146.6|7162.1|7147.1|7162.6|7147.6|7161.6|7146.6|20
1581307800000|2020-02-10 04:10:00|7162.2|7147.2|7161.1|7146.1|7162.3|7147.3|7160.5|7145.5|53
1581308100000|2020-02-10 04:15:00|7161.6|7146.6|7162.4|7147.4|7162.5|7147.5|7161|7146|19
1581308400000|2020-02-10 04:20:00|7162.3|7147.3|7161.7|7146.7|7162.4|7147.4|7161.5|7146.5|37
1581308700000|2020-02-10 04:25:00|7161.8|7146.8|7163.5|7148.5|7163.5|7148.5|7161.8|7146.8|19
1581309000000|2020-02-10 04:30:00|7163.4|7148.4|7163.7|7148.7|7163.9|7148.9|7163.3|7148.3|12
1581309300000|2020-02-10 04:35:00|7163.6|7148.6|7164.8|7149.8|7164.8|7149.8|7163.6|7148.6|29
1581309600000|2020-02-10 04:40:00|7164.7|7149.7|7163.2|7148.2|7164.8|7149.8|7162.9|7147.9|37
1581309900000|2020-02-10 04:45:00|7163.8|7148.8|7164.7|7149.7|7164.7|7149.7|7163.8|7148.8|17
1581310200000|2020-02-10 04:50:00|7164.8|7149.8|7165.5|7150.5|7165.8|7150.8|7164|7149|46
1581310500000|2020-02-10 04:55:00|7165.9|7150.9|7164.7|7149.7|7166.3|7151.3|7164.2|7149.2|39
1581310800000|2020-02-10 05:00:00|7164.8|7149.8|7164.7|7149.7|7165.4|7150.4|7163.9|7148.9|30
1581311100000|2020-02-10 05:05:00|7164.8|7149.8|7165.5|7150.5|7165.5|7150.5|7164.6|7149.6|21
1581311400000|2020-02-10 05:10:00|7165.7|7150.7|7166.5|7151.5|7166.5|7151.5|7165.1|7150.1|39
1581311700000|2020-02-10 05:15:00|7166.4|7151.4|7165.5|7150.5|7166.4|7151.4|7165.3|7150.3|18
1581312000000|2020-02-10 05:20:00|7165.4|7150.4|7164.8|7149.8|7165.7|7150.7|7164.6|7149.6|34
1581312300000|2020-02-10 05:25:00|7164.9|7149.9|7164.1|7149.1|7164.9|7149.9|7164|7149|21
1581312600000|2020-02-10 05:30:00|7164.2|7149.2|7164.1|7149.1|7164.8|7149.8|7164|7149|26
1581312900000|2020-02-10 05:35:00|7164.2|7149.2|7164.1|7149.1|7164.7|7149.7|7163.9|7148.9|26
1581313200000|2020-02-10 05:40:00|7163.9|7148.9|7163|7148|7163.9|7148.9|7162.7|7147.7|30
1581313500000|2020-02-10 05:45:00|7163.2|7148.2|7163.8|7148.8|7164.3|7149.3|7163|7148|34
1581313800000|2020-02-10 05:50:00|7163.9|7148.9|7164.2|7149.2|7164.6|7149.6|7163.8|7148.8|23
1581314100000|2020-02-10 05:55:00|7163.9|7148.9|7163|7148|7164.4|7149.4|7162.8|7147.8|57
1581314400000|2020-02-10 06:00:00|7163.3|7148.3|7162.7|7147.7|7163.4|7148.4|7162|7147|34
1581314700000|2020-02-10 06:05:00|7162.8|7147.8|7162.6|7147.6|7162.8|7147.8|7161.1|7146.1|53
1581315000000|2020-02-10 06:10:00|7162.7|7147.7|7162.3|7147.3|7163.1|7148.1|7162.3|7147.3|21
1581315300000|2020-02-10 06:15:00|7162.2|7147.2|7159.6|7144.6|7162.4|7147.4|7159.1|7144.1|61
1581315600000|2020-02-10 06:20:00|7159.7|7144.7|7160.1|7145.1|7161.2|7146.2|7159.7|7144.7|32
1581315900000|2020-02-10 06:25:00|7160|7145|7156.3|7141.3|7160|7145|7156.3|7141.3|94
1581316200000|2020-02-10 06:30:00|7156.2|7141.2|7157.8|7142.8|7157.8|7142.8|7156.2|7141.2|44
1581316500000|2020-02-10 06:35:00|7157.7|7142.7|7156.8|7141.8|7157.8|7142.8|7156.2|7141.2|62
1581316800000|2020-02-10 06:40:00|7156.7|7141.7|7157.2|7142.2|7158.3|7143.3|7156.4|7141.4|59
1581317100000|2020-02-10 06:45:00|7157.3|7142.3|7155.8|7140.8|7157.4|7142.4|7155.6|7140.6|50
1581317400000|2020-02-10 06:50:00|7155.2|7140.2|7157.1|7142.1|7157.1|7142.1|7154.1|7139.1|69
1581317700000|2020-02-10 06:55:00|7157|7142|7157.3|7142.3|7157.4|7142.4|7156.7|7141.7|16
1581318000000|2020-02-10 07:00:00|7157.2|7142.2|7159.8|7144.8|7159.9|7144.9|7157|7142|36
1581318300000|2020-02-10 07:05:00|7159.6|7144.6|7159.8|7144.8|7160.1|7145.1|7159.1|7144.1|19
1581318600000|2020-02-10 07:10:00|7160.1|7145.1|7160.8|7145.8|7161.2|7146.2|7160.1|7145.1|17
1581318900000|2020-02-10 07:15:00|7160.9|7145.9|7160.7|7145.7|7162.3|7147.3|7159.7|7144.7|54
1581319200000|2020-02-10 07:20:00|7160.6|7145.6|7160.7|7145.7|7161.7|7146.7|7160.2|7145.2|49
1581319500000|2020-02-10 07:25:00|7160.5|7145.5|7162.4|7147.4|7162.4|7147.4|7160.2|7145.2|42
1581319800000|2020-02-10 07:30:00|7162.2|7147.2|7161.4|7146.4|7162.4|7147.4|7161.3|7146.3|33
1581320100000|2020-02-10 07:35:00|7161.5|7146.5|7160.6|7145.6|7162.3|7147.3|7160.5|7145.5|21
1581320400000|2020-02-10 07:40:00|7160.7|7145.7|7162.5|7147.5|7162.9|7147.9|7160.2|7145.2|65
1581320700000|2020-02-10 07:45:00|7162.6|7147.6|7163.3|7148.3|7163.6|7148.6|7162.6|7147.6|23
1581321000000|2020-02-10 07:50:00|7163.2|7148.2|7165.1|7150.1|7165.4|7150.4|7163.1|7148.1|52
1581321300000|2020-02-10 07:55:00|7165.3|7150.3|7166.9|7151.9|7167.1|7152.1|7165.3|7150.3|55
1581321600000|2020-02-10 08:00:00|7166.6|7151.6|7167.3|7152.3|7167.6|7152.6|7165.3|7150.3|52
1581321900000|2020-02-10 08:05:00|7167|7152|7167.6|7152.6|7167.8|7152.8|7166.1|7151.1|71
1581322200000|2020-02-10 08:10:00|7167.5|7152.5|7167.1|7152.1|7167.6|7152.6|7167.1|7152.1|46
1581322500000|2020-02-10 08:15:00|7167|7152|7171|7156|7171.2|7156.2|7167|7152|96
1581322800000|2020-02-10 08:20:00|7170.9|7155.9|7172.6|7157.6|7172.7|7157.7|7170|7155|100
1581323100000|2020-02-10 08:25:00|7172.9|7157.9|7172.9|7157.9|7173.1|7158.1|7171.7|7156.7|91
1581323400000|2020-02-10 08:30:00|7172.8|7157.8|7170.8|7155.8|7172.8|7157.8|7170.8|7155.8|47
1581323700000|2020-02-10 08:35:00|7171|7156|7172.5|7157.5|7172.7|7157.7|7170.6|7155.6|42
1581324000000|2020-02-10 08:40:00|7172.6|7157.6|7171.8|7156.8|7173.4|7158.4|7171.2|7156.2|50
1581324300000|2020-02-10 08:45:00|7171.5|7156.5|7170|7155|7172.9|7157.9|7168.9|7153.9|66
1581324600000|2020-02-10 08:50:00|7170.3|7155.3|7169.9|7154.9|7170.8|7155.8|7169.5|7154.5|33
1581324900000|2020-02-10 08:55:00|7170|7155|7168.5|7153.5|7170.3|7155.3|7168.2|7153.2|60
1581325200000|2020-02-10 09:00:00|7168.7|7153.7|7169.5|7154.5|7169.7|7154.7|7167.9|7152.9|71
1581325500000|2020-02-10 09:05:00|7169.6|7154.6|7168.1|7153.1|7169.6|7154.6|7167.3|7152.3|91
1581325800000|2020-02-10 09:10:00|7167.9|7152.9|7169|7154|7169.8|7154.8|7167.7|7152.7|36
1581326100000|2020-02-10 09:15:00|7169.1|7154.1|7171.1|7156.1|7171.3|7156.3|7168.8|7153.8|99
1581326400000|2020-02-10 09:20:00|7171|7156|7169.4|7154.4|7171|7156|7168.6|7153.6|44
1581326700000|2020-02-10 09:25:00|7169.3|7154.3|7167.6|7152.6|7169.3|7154.3|7167.1|7152.1|39
1581327000000|2020-02-10 09:30:00|7167.5|7152.5|7167|7152|7167.5|7152.5|7166.2|7151.2|29
1581327300000|2020-02-10 09:35:00|7166.9|7151.9|7165.8|7150.8|7166.9|7151.9|7165.3|7150.3|25
1581327600000|2020-02-10 09:40:00|7166|7151|7165.4|7150.4|7166|7151|7164.9|7149.9|25
1581327900000|2020-02-10 09:45:00|7165|7150|7164.9|7149.9|7166.2|7151.2|7164.8|7149.8|48
1581328200000|2020-02-10 09:50:00|7164.8|7149.8|7165|7150|7165.5|7150.5|7164.5|7149.5|47
1581328500000|2020-02-10 09:55:00|7164.8|7149.8|7164.8|7149.8|7165.4|7150.4|7164.8|7149.8|12
1581328800000|2020-02-10 10:00:00|7164.6|7149.6|7163.1|7148.1|7164.6|7149.6|7162.6|7147.6|53
1581329100000|2020-02-10 10:05:00|7163.3|7148.3|7161.4|7146.4|7163.7|7148.7|7161.3|7146.3|59
1581329400000|2020-02-10 10:10:00|7161.5|7146.5|7160.9|7145.9|7161.9|7146.9|7160.8|7145.8|23
1581329700000|2020-02-10 10:15:00|7161|7146|7163.4|7148.4|7163.4|7148.4|7161|7146|46
1581330000000|2020-02-10 10:20:00|7163.1|7148.1|7162.9|7147.9|7164.6|7149.6|7161.6|7146.6|47
1581330300000|2020-02-10 10:25:00|7162.8|7147.8|7162.8|7147.8|7162.9|7147.9|7162.6|7147.6|11
1581330600000|2020-02-10 10:30:00|7162.7|7147.7|7163.6|7148.6|7164|7149|7162.5|7147.5|23
1581330900000|2020-02-10 10:35:00|7163.5|7148.5|7164.1|7149.1|7164.4|7149.4|7163.5|7148.5|50
1581331200000|2020-02-10 10:40:00|7164|7149|7160.8|7145.8|7164.4|7149.4|7160.2|7145.2|83
1581331500000|2020-02-10 10:45:00|7161|7146|7163|7148|7163.1|7148.1|7161|7146|92
1581331800000|2020-02-10 10:50:00|7163.1|7148.1|7163.6|7148.6|7163.6|7148.6|7162.8|7147.8|56
1581332100000|2020-02-10 10:55:00|7163.5|7148.5|7163.6|7148.6|7164|7149|7163.5|7148.5|32
1581332400000|2020-02-10 11:00:00|7163.1|7148.1|7163.9|7148.9|7164.1|7149.1|7162.5|7147.5|54
1581332700000|2020-02-10 11:05:00|7163.8|7148.8|7162.9|7147.9|7163.9|7148.9|7162.7|7147.7|37
1581333000000|2020-02-10 11:10:00|7163|7148|7161.7|7146.7|7164|7149|7161.6|7146.6|56
1581333300000|2020-02-10 11:15:00|7161.5|7146.5|7161.5|7146.5|7161.5|7146.5|7161.4|7146.4|33
1581333600000|2020-02-10 11:20:00|7161.4|7146.4|7159.9|7144.9|7161.6|7146.6|7159.9|7144.9|37
1581333900000|2020-02-10 11:25:00|7160|7145|7159|7144|7160|7145|7158.7|7143.7|42
1581334200000|2020-02-10 11:30:00|7159.1|7144.1|7158.3|7143.3|7159.5|7144.5|7158.3|7143.3|20
1581334500000|2020-02-10 11:35:00|7158.5|7143.5|7158.6|7143.6|7158.8|7143.8|7158.5|7143.5|5
1581334800000|2020-02-10 11:40:00|7158.1|7143.1|7158.1|7143.1|7158.1|7143.1|7158.1|7143.1|1
1581335100000|2020-02-10 11:45:00|7158.2|7143.2|7158.6|7143.6|7158.8|7143.8|7158|7143|16
1581335400000|2020-02-10 11:50:00|7158.8|7143.8|7158.8|7143.8|7158.9|7143.9|7158.8|7143.8|3
1581336000000|2020-02-10 12:00:00|7158.6|7143.6|7159.3|7144.3|7159.3|7144.3|7158.6|7143.6|7
1581336300000|2020-02-10 12:05:00|7159.4|7144.4|7159.8|7144.8|7160.6|7145.6|7158.6|7143.6|34
1581336600000|2020-02-10 12:10:00|7159.7|7144.7|7159.7|7144.7|7159.9|7144.9|7159.5|7144.5|12
1581336900000|2020-02-10 12:15:00|7159.8|7144.8|7159.8|7144.8|7159.8|7144.8|7159.4|7144.4|15
1581337200000|2020-02-10 12:20:00|7159.9|7144.9|7159.9|7144.9|7159.9|7144.9|7159.7|7144.7|15
1581337500000|2020-02-10 12:25:00|7159.8|7144.8|7159.8|7144.8|7159.8|7144.8|7159.8|7144.8|1
1581337800000|2020-02-10 12:30:00|7159.9|7144.9|7160.4|7145.4|7160.5|7145.5|7159.9|7144.9|5
1581338100000|2020-02-10 12:35:00|7160.6|7145.6|7160.4|7145.4|7160.6|7145.6|7160.4|7145.4|2
1581338400000|2020-02-10 12:40:00|7160.3|7145.3|7160.3|7145.3|7160.5|7145.5|7160.3|7145.3|3
1581339000000|2020-02-10 12:50:00|7160.5|7145.5|7160.3|7145.3|7160.8|7145.8|7160.3|7145.3|6
1581339300000|2020-02-10 12:55:00|7160.4|7145.4|7160.3|7145.3|7160.7|7145.7|7160.3|7145.3|5
1581339600000|2020-02-10 13:00:00|7160.5|7145.5|7160.6|7145.6|7161.6|7146.6|7160.5|7145.5|8
1581339900000|2020-02-10 13:05:00|7160.7|7145.7|7160.8|7145.8|7160.8|7145.8|7160.7|7145.7|2
1581340200000|2020-02-10 13:10:00|7160.9|7145.9|7160|7145|7161|7146|7160|7145|8
1581340500000|2020-02-10 13:15:00|7161|7146|7159.9|7144.9|7161|7146|7159.9|7144.9|11
1581340800000|2020-02-10 13:20:00|7160|7145|7161.2|7146.2|7161.5|7146.5|7160|7145|137
1581341100000|2020-02-10 13:25:00|7161.3|7146.3|7160.4|7145.4|7161.5|7146.5|7160.4|7145.4|137
1581341400000|2020-02-10 13:30:00|7160.7|7145.7|7159.7|7144.7|7160.7|7145.7|7159.6|7144.6|9
1581341700000|2020-02-10 13:35:00|7159.6|7144.6|7159.7|7144.7|7159.7|7144.7|7159.6|7144.6|2
1581342000000|2020-02-10 13:40:00|7159.8|7144.8|7158.7|7143.7|7159.8|7144.8|7158.3|7143.3|10
1581342300000|2020-02-10 13:45:00|7158.8|7143.8|7159.2|7144.2|7159.5|7144.5|7158.8|7143.8|17
1581342600000|2020-02-10 13:50:00|7158.8|7143.8|7162.1|7147.1|7162.1|7147.1|7158.7|7143.7|19
1581342900000|2020-02-10 13:55:00|7162.2|7147.2|7163.3|7148.3|7163.3|7148.3|7162.2|7147.2|11
1581343200000|2020-02-10 14:00:00|7163.4|7148.4|7165.3|7150.3|7166.2|7151.2|7163.4|7148.4|32
1581343500000|2020-02-10 14:05:00|7165.6|7150.6|7168.7|7153.7|7169.1|7154.1|7165.6|7150.6|62
1581343800000|2020-02-10 14:10:00|7168.5|7153.5|7169|7154|7169.1|7154.1|7168.5|7153.5|5
1581344100000|2020-02-10 14:15:00|7168.8|7153.8|7168.6|7153.6|7169|7154|7168.6|7153.6|4
1581344400000|2020-02-10 14:20:00|7168.8|7153.8|7167.9|7152.9|7168.8|7153.8|7167.9|7152.9|11
1581344700000|2020-02-10 14:25:00|7168.2|7153.2|7168.3|7153.3|7168.3|7153.3|7167.3|7152.3|16
1581345000000|2020-02-10 14:30:00|7168.2|7153.2|7167.2|7152.2|7168.2|7153.2|7166.3|7151.3|23
1581345300000|2020-02-10 14:35:00|7166.9|7151.9|7166.8|7151.8|7167.2|7152.2|7166.8|7151.8|9
1581345600000|2020-02-10 14:40:00|7166.9|7151.9|7165.1|7150.1|7167.1|7152.1|7165|7150|30
1581345900000|2020-02-10 14:45:00|7165.3|7150.3|7163.2|7148.2|7165.9|7150.9|7163.2|7148.2|24
1581346200000|2020-02-10 14:50:00|7163.3|7148.3|7162.4|7147.4|7163.4|7148.4|7162.2|7147.2|14
1581346500000|2020-02-10 14:55:00|7162.3|7147.3|7161.8|7146.8|7162.3|7147.3|7161.6|7146.6|10
1581346800000|2020-02-10 15:00:00|7161.5|7146.5|7162.8|7147.8|7162.8|7147.8|7160.2|7145.2|45
1581347100000|2020-02-10 15:05:00|7162.9|7147.9|7161.1|7146.1|7163.1|7148.1|7160.7|7145.7|31
1581347400000|2020-02-10 15:10:00|7160.5|7145.5|7160.3|7145.3|7160.5|7145.5|7159.8|7144.8|12
1581347700000|2020-02-10 15:15:00|7160.5|7145.5|7160.3|7145.3|7160.7|7145.7|7160.2|7145.2|12
1581348000000|2020-02-10 15:20:00|7160.2|7145.2|7158.7|7143.7|7160.2|7145.2|7158.7|7143.7|8
1581348300000|2020-02-10 15:25:00|7159.3|7144.3|7159.8|7144.8|7160.1|7145.1|7159.3|7144.3|8
1581348600000|2020-02-10 15:30:00|7159.7|7144.7|7159.1|7144.1|7160|7145|7159|7144|22
1581348900000|2020-02-10 15:35:00|7159|7144|7159.1|7144.1|7159.7|7144.7|7159|7144|8
1581349200000|2020-02-10 15:40:00|7159.3|7144.3|7159.5|7144.5|7159.5|7144.5|7159.3|7144.3|3
1581349500000|2020-02-10 15:45:00|7159.7|7144.7|7159.4|7144.4|7159.7|7144.7|7159.4|7144.4|3
1581349800000|2020-02-10 15:50:00|7159.7|7144.7|7160.3|7145.3|7160.3|7145.3|7159.4|7144.4|8
1581350100000|2020-02-10 15:55:00|7160.7|7145.7|7160.9|7145.9|7160.9|7145.9|7160.6|7145.6|3
1581350400000|2020-02-10 16:00:00|7160.7|7145.7|7160.5|7145.5|7160.9|7145.9|7160.5|7145.5|10
1581350700000|2020-02-10 16:05:00|7160.4|7145.4|7159.2|7144.2|7160.4|7145.4|7159.2|7144.2|5
1581351000000|2020-02-10 16:10:00|7158.8|7143.8|7158.3|7143.3|7158.8|7143.8|7158.2|7143.2|6
1581351300000|2020-02-10 16:15:00|7157.9|7142.9|7157.4|7142.4|7158.1|7143.1|7156.7|7141.7|20
1581351600000|2020-02-10 16:20:00|7157|7142|7157.7|7142.7|7157.8|7142.8|7157|7142|9
1581351900000|2020-02-10 16:25:00|7158.1|7143.1|7157.8|7142.8|7158.1|7143.1|7157.3|7142.3|7
1581352200000|2020-02-10 16:30:00|7157.5|7142.5|7157.4|7142.4|7157.8|7142.8|7157|7142|17
1581352500000|2020-02-10 16:35:00|7157.6|7142.6|7156.3|7141.3|7157.6|7142.6|7156|7141|18
1581352800000|2020-02-10 16:40:00|7156.6|7141.6|7156.3|7141.3|7156.7|7141.7|7155.5|7140.5|25
1581353100000|2020-02-10 16:45:00|7156|7141|7156|7141|7156|7141|7156|7141|1
1581353400000|2020-02-10 16:50:00|7156.1|7141.1|7157|7142|7157|7142|7155.9|7140.9|10
1581354000000|2020-02-10 17:00:00|7157.1|7142.1|7157.5|7142.5|7157.9|7142.9|7157|7142|11
1581354300000|2020-02-10 17:05:00|7157.9|7142.9|7157.7|7142.7|7158.6|7143.6|7157.5|7142.5|16
1581354600000|2020-02-10 17:10:00|7157.8|7142.8|7158|7143|7158|7143|7157.8|7142.8|2
1581355500000|2020-02-10 17:25:00|7158.4|7143.4|7159|7144|7159.6|7144.6|7158.4|7143.4|5
1581355800000|2020-02-10 17:30:00|7158.9|7143.9|7159.3|7144.3|7159.3|7144.3|7158.9|7143.9|5
1581356100000|2020-02-10 17:35:00|7159.2|7144.2|7159.8|7144.8|7160|7145|7158.9|7143.9|12
1581356400000|2020-02-10 17:40:00|7159.3|7144.3|7159.4|7144.4|7159.4|7144.4|7159.3|7144.3|2
1581356700000|2020-02-10 17:45:00|7159.8|7144.8|7159.8|7144.8|7159.8|7144.8|7159.8|7144.8|1
1581357300000|2020-02-10 17:55:00|7159.5|7144.5|7159|7144|7159.8|7144.8|7158.5|7143.5|10
1581357600000|2020-02-10 18:00:00|7159.4|7144.4|7157.8|7142.8|7159.4|7144.4|7157.8|7142.8|8
1581357900000|2020-02-10 18:05:00|7157.9|7142.9|7157.8|7142.8|7157.9|7142.9|7157.7|7142.7|3
1581358200000|2020-02-10 18:10:00|7157.9|7142.9|7158.2|7143.2|7158.2|7143.2|7157.9|7142.9|2
1581358500000|2020-02-10 18:15:00|7157.9|7142.9|7157.9|7142.9|7158.4|7143.4|7157.9|7142.9|6
1581359100000|2020-02-10 18:25:00|7158.2|7143.2|7158.2|7143.2|7158.2|7143.2|7158.2|7143.2|1
1581360300000|2020-02-10 18:45:00|7158.8|7143.8|7158.3|7143.3|7158.8|7143.8|7158.3|7143.3|7
1581360900000|2020-02-10 18:55:00|7158.8|7143.8|7158.6|7143.6|7159|7144|7158.6|7143.6|3
1581361200000|2020-02-10 19:00:00|7158.7|7143.7|7159.8|7144.8|7159.8|7144.8|7158.7|7143.7|6
1581361500000|2020-02-10 19:05:00|7159.6|7144.6|7158.2|7143.2|7159.6|7144.6|7158.1|7143.1|7
1581362100000|2020-02-10 19:15:00|7158.4|7143.4|7158.2|7143.2|7158.4|7143.4|7158.2|7143.2|3
1581362400000|2020-02-10 19:20:00|7157.8|7142.8|7157.8|7142.8|7157.8|7142.8|7157.8|7142.8|1
1581363000000|2020-02-10 19:30:00|7157.9|7142.9|7157.9|7142.9|7157.9|7142.9|7157.7|7142.7|3
1581363300000|2020-02-10 19:35:00|7157.2|7142.2|7157.3|7142.3|7157.3|7142.3|7157.2|7142.2|2
1581364200000|2020-02-10 19:50:00|7157.2|7142.2|7157.3|7142.3|7157.4|7142.4|7157.2|7142.2|4
1581364500000|2020-02-10 19:55:00|7157.2|7142.2|7156.4|7141.4|7157.2|7142.2|7155.9|7140.9|7
1581364800000|2020-02-10 20:00:00|7156.8|7141.8|7156.7|7141.7|7156.8|7141.8|7156.7|7141.7|2
1581365400000|2020-02-10 20:10:00|7156.3|7141.3|7156.9|7141.9|7156.9|7141.9|7156.3|7141.3|5
1581366600000|2020-02-10 20:30:00|7157.1|7142.1|7157.1|7142.1|7157.3|7142.3|7157.1|7142.1|4
1581366900000|2020-02-10 20:35:00|7157.3|7142.3|7157.1|7142.1|7157.5|7142.5|7157.1|7142.1|3
1581367500000|2020-02-10 20:45:00|7157.7|7142.7|7158.8|7143.8|7158.8|7143.8|7157.7|7142.7|10
1581368100000|2020-02-10 20:55:00|7158.6|7143.6|7158.4|7143.4|7158.7|7143.7|7158.4|7143.4|3
1581391800000|2020-02-11 03:30:00|7153.6|7138.6|7152.4|7137.4|7154.3|7139.3|7151.6|7136.6|204
1581392100000|2020-02-11 03:35:00|7152.2|7137.2|7152.3|7137.3|7153.8|7138.8|7151.9|7136.9|44
1581392400000|2020-02-11 03:40:00|7152.5|7137.5|7150.7|7135.7|7152.9|7137.9|7150.7|7135.7|28
1581392700000|2020-02-11 03:45:00|7150.3|7135.3|7151.3|7136.3|7151.6|7136.6|7150|7135|69
1581393000000|2020-02-11 03:50:00|7150.9|7135.9|7150.3|7135.3|7150.9|7135.9|7148.9|7133.9|37
1581393300000|2020-02-11 03:55:00|7149.9|7134.9|7151|7136|7151.5|7136.5|7149.9|7134.9|40
1581393600000|2020-02-11 04:00:00|7150.9|7135.9|7151|7136|7151.2|7136.2|7150.7|7135.7|28
1581393900000|2020-02-11 04:05:00|7150.9|7135.9|7152|7137|7152.2|7137.2|7150.9|7135.9|37
1581394200000|2020-02-11 04:10:00|7151.9|7136.9|7151.5|7136.5|7152|7137|7151.3|7136.3|35
1581394500000|2020-02-11 04:15:00|7151.6|7136.6|7151.6|7136.6|7151.6|7136.6|7150.8|7135.8|23
1581394800000|2020-02-11 04:20:00|7151.7|7136.7|7151|7136|7152|7137|7150.9|7135.9|27
1581395100000|2020-02-11 04:25:00|7150.7|7135.7|7149.4|7134.4|7150.7|7135.7|7148.5|7133.5|29
1581395400000|2020-02-11 04:30:00|7149.3|7134.3|7150|7135|7150|7135|7148.9|7133.9|40
1581395700000|2020-02-11 04:35:00|7150.8|7135.8|7150.3|7135.3|7150.8|7135.8|7150.3|7135.3|9
1581396000000|2020-02-11 04:40:00|7150.4|7135.4|7150.6|7135.6|7150.6|7135.6|7150.3|7135.3|6
1581396300000|2020-02-11 04:45:00|7150.5|7135.5|7148.8|7133.8|7150.5|7135.5|7148.8|7133.8|20
1581396600000|2020-02-11 04:50:00|7148.6|7133.6|7148.3|7133.3|7148.8|7133.8|7147.8|7132.8|42
1581396900000|2020-02-11 04:55:00|7148.5|7133.5|7147.6|7132.6|7148.6|7133.6|7147.2|7132.2|44
1581397200000|2020-02-11 05:00:00|7147.5|7132.5|7147.3|7132.3|7147.5|7132.5|7147.3|7132.3|5
1581397500000|2020-02-11 05:05:00|7147.4|7132.4|7148|7133|7148.3|7133.3|7146.5|7131.5|49
1581397800000|2020-02-11 05:10:00|7147.9|7132.9|7148.5|7133.5|7148.6|7133.6|7147.9|7132.9|18
1581398100000|2020-02-11 05:15:00|7148.6|7133.6|7148.8|7133.8|7149.2|7134.2|7148.5|7133.5|26
1581398400000|2020-02-11 05:20:00|7149|7134|7149.2|7134.2|7149.7|7134.7|7149|7134|68
1581398700000|2020-02-11 05:25:00|7149.3|7134.3|7149.2|7134.2|7149.8|7134.8|7148.4|7133.4|91
1581399000000|2020-02-11 05:30:00|7149|7134|7149.9|7134.9|7150.3|7135.3|7149|7134|42
1581399300000|2020-02-11 05:35:00|7150|7135|7149.9|7134.9|7150|7135|7149.9|7134.9|2
1581399600000|2020-02-11 05:40:00|7150|7135|7148|7133|7150.6|7135.6|7148|7133|28
1581399900000|2020-02-11 05:45:00|7148.3|7133.3|7148|7133|7148.6|7133.6|7147.2|7132.2|24
1581400200000|2020-02-11 05:50:00|7147.8|7132.8|7147|7132|7147.8|7132.8|7147|7132|12
1581400500000|2020-02-11 05:55:00|7146.8|7131.8|7146.4|7131.4|7146.8|7131.8|7145.6|7130.6|42
1581400800000|2020-02-11 06:00:00|7145.4|7130.4|7147.1|7132.1|7147.1|7132.1|7144.9|7129.9|97
1581401100000|2020-02-11 06:05:00|7147|7132|7145.5|7130.5|7147.2|7132.2|7145.4|7130.4|75
1581401400000|2020-02-11 06:10:00|7145.4|7130.4|7145.7|7130.7|7146.2|7131.2|7145.1|7130.1|43
1581401700000|2020-02-11 06:15:00|7145.9|7130.9|7147.2|7132.2|7147.5|7132.5|7145.8|7130.8|36
1581402000000|2020-02-11 06:20:00|7147.4|7132.4|7147.3|7132.3|7147.9|7132.9|7146.2|7131.2|47
1581402300000|2020-02-11 06:25:00|7147.2|7132.2|7147.5|7132.5|7147.6|7132.6|7146.7|7131.7|42
1581402600000|2020-02-11 06:30:00|7147.6|7132.6|7147.7|7132.7|7147.8|7132.8|7147|7132|29
1581402900000|2020-02-11 06:35:00|7147.5|7132.5|7148.2|7133.2|7148.5|7133.5|7147.2|7132.2|36
1581403200000|2020-02-11 06:40:00|7148.5|7133.5|7149.1|7134.1|7149.5|7134.5|7148.4|7133.4|37
1581403500000|2020-02-11 06:45:00|7149.3|7134.3|7149.2|7134.2|7150|7135|7148.7|7133.7|57
1581403800000|2020-02-11 06:50:00|7149.1|7134.1|7148.7|7133.7|7149.3|7134.3|7148.7|7133.7|35
1581404100000|2020-02-11 06:55:00|7148.4|7133.4|7150.3|7135.3|7150.5|7135.5|7148.4|7133.4|25
1581404400000|2020-02-11 07:00:00|7150.2|7135.2|7150.8|7135.8|7151.5|7136.5|7149.8|7134.8|37
1581404700000|2020-02-11 07:05:00|7150.4|7135.4|7150.6|7135.6|7151.2|7136.2|7150.2|7135.2|21
1581405000000|2020-02-11 07:10:00|7150.5|7135.5|7150.6|7135.6|7150.6|7135.6|7149.9|7134.9|17
1581405300000|2020-02-11 07:15:00|7150.7|7135.7|7150.6|7135.6|7152|7137|7150.6|7135.6|37
1581405600000|2020-02-11 07:20:00|7150.8|7135.8|7150.6|7135.6|7151.1|7136.1|7149.9|7134.9|23
1581405900000|2020-02-11 07:25:00|7150.7|7135.7|7150.2|7135.2|7150.9|7135.9|7149.9|7134.9|23
1581406200000|2020-02-11 07:30:00|7150.1|7135.1|7150.5|7135.5|7150.5|7135.5|7149.7|7134.7|40
1581406500000|2020-02-11 07:35:00|7150.6|7135.6|7151.7|7136.7|7152.5|7137.5|7150.6|7135.6|20
1581406800000|2020-02-11 07:40:00|7151.5|7136.5|7150.8|7135.8|7151.6|7136.6|7150.7|7135.7|12
1581407100000|2020-02-11 07:45:00|7150.9|7135.9|7150.2|7135.2|7151|7136|7150|7135|26
1581407400000|2020-02-11 07:50:00|7150.4|7135.4|7150|7135|7150.6|7135.6|7148.8|7133.8|28
1581407700000|2020-02-11 07:55:00|7149.7|7134.7|7148.7|7133.7|7150.3|7135.3|7148.7|7133.7|22
1581408000000|2020-02-11 08:00:00|7148.9|7133.9|7150|7135|7150|7135|7147.2|7132.2|51
1581408300000|2020-02-11 08:05:00|7150.7|7135.7|7151.8|7136.8|7152.3|7137.3|7150.4|7135.4|31
1581408600000|2020-02-11 08:10:00|7151.5|7136.5|7150.5|7135.5|7151.5|7136.5|7150|7135|24
1581408900000|2020-02-11 08:15:00|7150.3|7135.3|7151.3|7136.3|7151.3|7136.3|7149.8|7134.8|25
1581409200000|2020-02-11 08:20:00|7151.5|7136.5|7152.6|7137.6|7153.2|7138.2|7151.5|7136.5|26
1581409500000|2020-02-11 08:25:00|7153|7138|7152.5|7137.5|7153.3|7138.3|7151.3|7136.3|33
1581409800000|2020-02-11 08:30:00|7152.8|7137.8|7152|7137|7152.9|7137.9|7150.7|7135.7|32
1581410100000|2020-02-11 08:35:00|7152.2|7137.2|7152.3|7137.3|7152.3|7137.3|7151.6|7136.6|20
1581410400000|2020-02-11 08:40:00|7152.2|7137.2|7151.7|7136.7|7152.3|7137.3|7151.7|7136.7|8
1581410700000|2020-02-11 08:45:00|7152|7137|7153|7138|7153|7138|7151.7|7136.7|15
1581411000000|2020-02-11 08:50:00|7152.8|7137.8|7152.2|7137.2|7153|7138|7152.1|7137.1|7
1581411300000|2020-02-11 08:55:00|7152|7137|7152.7|7137.7|7153.3|7138.3|7152|7137|14
1581411600000|2020-02-11 09:00:00|7152.9|7137.9|7154|7139|7154.8|7139.8|7152.7|7137.7|19
1581411900000|2020-02-11 09:05:00|7154.3|7139.3|7153.5|7138.5|7155|7140|7153.3|7138.3|17
1581412200000|2020-02-11 09:10:00|7153.6|7138.6|7153.7|7138.7|7153.7|7138.7|7153.5|7138.5|6
1581412500000|2020-02-11 09:15:00|7153.6|7138.6|7154.9|7139.9|7155.1|7140.1|7153.2|7138.2|24
1581412800000|2020-02-11 09:20:00|7155.4|7140.4|7155.2|7140.2|7155.8|7140.8|7154.6|7139.6|44
1581413100000|2020-02-11 09:25:00|7155.3|7140.3|7156.6|7141.6|7156.8|7141.8|7155.3|7140.3|35
1581413400000|2020-02-11 09:30:00|7156.8|7141.8|7156.7|7141.7|7163|7142.8|7155.3|7133|85
1581413700000|2020-02-11 09:35:00|7156.5|7141.5|7156.3|7141.3|7157.1|7142.1|7155.7|7140.7|33
1581414000000|2020-02-11 09:40:00|7156.4|7141.4|7156.4|7141.4|7157.4|7142.4|7156.3|7141.3|29
1581414300000|2020-02-11 09:45:00|7156.6|7141.6|7155.6|7140.6|7156.8|7141.8|7155.1|7140.1|34
1581414600000|2020-02-11 09:50:00|7155.7|7140.7|7155.5|7140.5|7156.1|7141.1|7154.6|7139.6|45
1581414900000|2020-02-11 09:55:00|7155.2|7140.2|7154.5|7139.5|7156.1|7141.1|7154.5|7139.5|31
1581415200000|2020-02-11 10:00:00|7154.2|7139.2|7154.2|7139.2|7154.5|7139.5|7154.2|7139.2|16
1581415500000|2020-02-11 10:05:00|7154.5|7139.5|7154.5|7139.5|7154.5|7139.5|7153.3|7138.3|26
1581415800000|2020-02-11 10:10:00|7154.9|7139.9|7155.3|7140.3|7155.8|7140.8|7154|7139|19
1581416100000|2020-02-11 10:15:00|7155.4|7140.4|7154.4|7139.4|7155.5|7140.5|7154.2|7139.2|9
1581416400000|2020-02-11 10:20:00|7154.5|7139.5|7155|7140|7155.3|7140.3|7154.5|7139.5|10
1581416700000|2020-02-11 10:25:00|7154.8|7139.8|7154.9|7139.9|7155.3|7140.3|7154.8|7139.8|5
1581417000000|2020-02-11 10:30:00|7155|7140|7155|7140|7155.4|7140.4|7154.9|7139.9|9
1581417300000|2020-02-11 10:35:00|7154.7|7139.7|7153.3|7138.3|7154.7|7139.7|7152.7|7137.7|61
1581417600000|2020-02-11 10:40:00|7153.4|7138.4|7153.6|7138.6|7153.7|7138.7|7152.7|7137.7|23
1581417900000|2020-02-11 10:45:00|7153.5|7138.5|7152.3|7137.3|7153.5|7138.5|7152.2|7137.2|23
1581418200000|2020-02-11 10:50:00|7152.6|7137.6|7152.3|7137.3|7152.7|7137.7|7151.6|7136.6|61
1581418500000|2020-02-11 10:55:00|7152.8|7137.8|7153.8|7138.8|7153.8|7138.8|7151.8|7136.8|120
1581418800000|2020-02-11 11:00:00|7154|7139|7155.5|7140.5|7156.3|7141.3|7152.8|7137.8|86
1581419100000|2020-02-11 11:05:00|7155.8|7140.8|7155.8|7140.8|7157|7142|7155.3|7140.3|64
1581419400000|2020-02-11 11:10:00|7156|7141|7154|7139|7156|7141|7154|7139|12
1581419700000|2020-02-11 11:15:00|7153.7|7138.7|7153.7|7138.7|7154|7139|7152.9|7137.9|19
1581420000000|2020-02-11 11:20:00|7153.4|7138.4|7152.7|7137.7|7153.5|7138.5|7151.6|7136.6|35
1581420300000|2020-02-11 11:25:00|7152.3|7137.3|7154.2|7139.2|7154.8|7139.8|7152.2|7137.2|77
1581420600000|2020-02-11 11:30:00|7154|7139|7152.6|7137.6|7154.2|7139.2|7152.5|7137.5|13
1581420900000|2020-02-11 11:35:00|7151.9|7136.9|7150.7|7135.7|7151.9|7136.9|7150.7|7135.7|10
1581421200000|2020-02-11 11:40:00|7151|7136|7148.7|7133.7|7151|7136|7148.7|7133.7|12
1581421500000|2020-02-11 11:45:00|7149|7134|7149.5|7134.5|7149.5|7134.5|7149|7134|4
1581421800000|2020-02-11 11:50:00|7149.4|7134.4|7149.4|7134.4|7149.4|7134.4|7149.4|7134.4|1
1581422400000|2020-02-11 12:00:00|7149.5|7134.5|7149.6|7134.6|7149.6|7134.6|7149.5|7134.5|2
1581422700000|2020-02-11 12:05:00|7150.8|7135.8|7151.1|7136.1|7151.5|7136.5|7150.8|7135.8|9
1581423000000|2020-02-11 12:10:00|7151.5|7136.5|7151.4|7136.4|7151.5|7136.5|7151.1|7136.1|13
1581423300000|2020-02-11 12:15:00|7151.5|7136.5|7151.5|7136.5|7151.5|7136.5|7151.5|7136.5|1
1581423600000|2020-02-11 12:20:00|7151.6|7136.6|7151.4|7136.4|7151.6|7136.6|7151.3|7136.3|4
1581423900000|2020-02-11 12:25:00|7151.5|7136.5|7151.5|7136.5|7151.6|7136.6|7151.4|7136.4|6
1581424200000|2020-02-11 12:30:00|7151.1|7136.1|7151.8|7136.8|7152.2|7137.2|7151.1|7136.1|8
1581425400000|2020-02-11 12:50:00|7152|7137|7152.3|7137.3|7152.3|7137.3|7151.5|7136.5|6
1581425700000|2020-02-11 12:55:00|7152.2|7137.2|7151.6|7136.6|7153|7138|7151.6|7136.6|17
1581426000000|2020-02-11 13:00:00|7152|7137|7153.6|7138.6|7153.6|7138.6|7152|7137|11
1581426300000|2020-02-11 13:05:00|7153.9|7138.9|7153.2|7138.2|7153.9|7138.9|7152.3|7137.3|12
1581426600000|2020-02-11 13:10:00|7153.8|7138.8|7154|7139|7154|7139|7153.8|7138.8|2
1581426900000|2020-02-11 13:15:00|7153.7|7138.7|7153.8|7138.8|7153.8|7138.8|7153.7|7138.7|2
1581427200000|2020-02-11 13:20:00|7153.7|7138.7|7153.6|7138.6|7153.7|7138.7|7153.6|7138.6|2
1581427500000|2020-02-11 13:25:00|7153.7|7138.7|7154|7139|7154.1|7139.1|7153.7|7138.7|5
1581427800000|2020-02-11 13:30:00|7154.3|7139.3|7154.4|7139.4|7154.4|7139.4|7154|7139|11
1581428100000|2020-02-11 13:35:00|7154.1|7139.1|7153.8|7138.8|7154.1|7139.1|7153.2|7138.2|5
1581428400000|2020-02-11 13:40:00|7153.5|7138.5|7153.5|7138.5|7153.5|7138.5|7153.2|7138.2|3
1581428700000|2020-02-11 13:45:00|7153.8|7138.8|7153.5|7138.5|7153.8|7138.8|7153.5|7138.5|2
1581429000000|2020-02-11 13:50:00|7153|7138|7151.8|7136.8|7153.5|7138.5|7151.8|7136.8|27
1581429300000|2020-02-11 13:55:00|7151.9|7136.9|7151.5|7136.5|7152.3|7137.3|7151.5|7136.5|11
1581429600000|2020-02-11 14:00:00|7151.6|7136.6|7151.8|7136.8|7152|7137|7151.6|7136.6|6
1581429900000|2020-02-11 14:05:00|7151.7|7136.7|7150.6|7135.6|7151.7|7136.7|7150.6|7135.6|11
1581430200000|2020-02-11 14:10:00|7150.4|7135.4|7147.8|7132.8|7150.4|7135.4|7147.4|7132.4|44
1581430500000|2020-02-11 14:15:00|7148.1|7133.1|7148.2|7133.2|7149|7134|7146.8|7131.8|26
1581430800000|2020-02-11 14:20:00|7148.4|7133.4|7147.8|7132.8|7148.4|7133.4|7147|7132|16
1581431100000|2020-02-11 14:25:00|7147.7|7132.7|7149.3|7134.3|7149.3|7134.3|7147.7|7132.7|14
1581431400000|2020-02-11 14:30:00|7148.8|7133.8|7148|7133|7149.3|7134.3|7147.9|7132.9|28
1581431700000|2020-02-11 14:35:00|7148.2|7133.2|7149.5|7134.5|7156|7134.5|7148.2|7125.7|20
1581432000000|2020-02-11 14:40:00|7149.8|7134.8|7149.2|7134.2|7149.8|7134.8|7148.9|7133.9|11
1581432300000|2020-02-11 14:45:00|7149.3|7134.3|7150.4|7135.4|7150.5|7135.5|7149.2|7134.2|21
1581432600000|2020-02-11 14:50:00|7150.5|7135.5|7150|7135|7150.6|7135.6|7150|7135|11
1581432900000|2020-02-11 14:55:00|7149.9|7134.9|7150.2|7135.2|7150.5|7135.5|7149|7134|23
1581433200000|2020-02-11 15:00:00|7150.5|7135.5|7149|7134|7150.5|7135.5|7147.4|7132.4|34
1581433500000|2020-02-11 15:05:00|7148.8|7133.8|7147|7132|7148.8|7133.8|7147|7132|22
1581433800000|2020-02-11 15:10:00|7147.1|7132.1|7146.6|7131.6|7147.6|7132.6|7146.4|7131.4|13
1581434100000|2020-02-11 15:15:00|7146.5|7131.5|7149.5|7134.5|7149.5|7134.5|7146.4|7131.4|26
1581434400000|2020-02-11 15:20:00|7149.3|7134.3|7150.2|7135.2|7150.2|7135.2|7148.4|7133.4|14
1581434700000|2020-02-11 15:25:00|7149.8|7134.8|7148.8|7133.8|7149.8|7134.8|7148.8|7133.8|8
1581435000000|2020-02-11 15:30:00|7149.2|7134.2|7148.8|7133.8|7149.4|7134.4|7148.4|7133.4|15
1581435300000|2020-02-11 15:35:00|7149|7134|7148.6|7133.6|7149|7134|7148.4|7133.4|7
1581435600000|2020-02-11 15:40:00|7149.2|7134.2|7150|7135|7150|7135|7149.2|7134.2|14
1581435900000|2020-02-11 15:45:00|7150.7|7135.7|7150.2|7135.2|7151|7136|7150.2|7135.2|9
1581436200000|2020-02-11 15:50:00|7150|7135|7150.4|7135.4|7150.8|7135.8|7149.8|7134.8|10
1581436500000|2020-02-11 15:55:00|7150.2|7135.2|7150.8|7135.8|7151|7136|7150.2|7135.2|10
1581436800000|2020-02-11 16:00:00|7150.6|7135.6|7150.6|7135.6|7150.6|7135.6|7149.8|7134.8|14
1581437100000|2020-02-11 16:05:00|7150.8|7135.8|7150.6|7135.6|7151.1|7136.1|7150.4|7135.4|10
1581437400000|2020-02-11 16:10:00|7150.8|7135.8|7150.6|7135.6|7150.8|7135.8|7150.6|7135.6|2
1581437700000|2020-02-11 16:15:00|7150.8|7135.8|7150.8|7135.8|7151.1|7136.1|7150.8|7135.8|5
1581438000000|2020-02-11 16:20:00|7150.7|7135.7|7151.2|7136.2|7151.2|7136.2|7150.7|7135.7|3
1581438300000|2020-02-11 16:25:00|7151.3|7136.3|7151.5|7136.5|7152|7137|7151|7136|8
1581438600000|2020-02-11 16:30:00|7152|7137|7152.4|7137.4|7152.4|7137.4|7152|7137|6
1581438900000|2020-02-11 16:35:00|7152.7|7137.7|7154.3|7139.3|7154.3|7139.3|7152.7|7137.7|15
1581439200000|2020-02-11 16:40:00|7154.5|7139.5|7154.8|7139.8|7156|7141|7154.3|7139.3|22
1581439500000|2020-02-11 16:45:00|7155|7140|7154.2|7139.2|7155|7140|7153.7|7138.7|6
1581439800000|2020-02-11 16:50:00|7154.3|7139.3|7153.6|7138.6|7154.3|7139.3|7153.4|7138.4|5
1581440100000|2020-02-11 16:55:00|7154.1|7139.1|7155.1|7140.1|7155.5|7140.5|7154|7139|26
1581440400000|2020-02-11 17:00:00|7155.2|7140.2|7155|7140|7155.8|7140.8|7154.7|7139.7|17
1581440700000|2020-02-11 17:05:00|7155.1|7140.1|7155.2|7140.2|7155.2|7140.2|7154.8|7139.8|3
1581441000000|2020-02-11 17:10:00|7155.1|7140.1|7155.2|7140.2|7155.4|7140.4|7154.9|7139.9|6
1581441300000|2020-02-11 17:15:00|7155.1|7140.1|7155.9|7140.9|7156.3|7141.3|7155.1|7140.1|13
1581441600000|2020-02-11 17:20:00|7155.4|7140.4|7155|7140|7155.4|7140.4|7154.7|7139.7|9
1581441900000|2020-02-11 17:25:00|7154.5|7139.5|7154.4|7139.4|7155|7140|7154.1|7139.1|6
1581442200000|2020-02-11 17:30:00|7154.5|7139.5|7154.1|7139.1|7154.5|7139.5|7153.9|7138.9|6
1581442500000|2020-02-11 17:35:00|7154|7139|7154.1|7139.1|7154.1|7139.1|7153.9|7138.9|3
1581442800000|2020-02-11 17:40:00|7153.7|7138.7|7154.2|7139.2|7154.2|7139.2|7153.3|7138.3|6
1581443100000|2020-02-11 17:45:00|7154.1|7139.1|7154.8|7139.8|7154.8|7139.8|7154.1|7139.1|2
1581443400000|2020-02-11 17:50:00|7154.6|7139.6|7154.6|7139.6|7154.8|7139.8|7154.6|7139.6|3
1581443700000|2020-02-11 17:55:00|7154.4|7139.4|7154.5|7139.5|7154.8|7139.8|7154.4|7139.4|6
1581444000000|2020-02-11 18:00:00|7154.6|7139.6|7154.8|7139.8|7155|7140|7154.5|7139.5|6
1581444300000|2020-02-11 18:05:00|7155|7140|7155|7140|7155|7140|7155|7140|1
1581444600000|2020-02-11 18:10:00|7155.1|7140.1|7155|7140|7155.4|7140.4|7155|7140|4
1581444900000|2020-02-11 18:15:00|7155.3|7140.3|7155|7140|7155.3|7140.3|7154.7|7139.7|6
1581445200000|2020-02-11 18:20:00|7154.9|7139.9|7156|7141|7156.4|7141.4|7154.9|7139.9|54
1581445500000|2020-02-11 18:25:00|7156.2|7141.2|7156.5|7141.5|7156.7|7141.7|7156.2|7141.2|24
1581445800000|2020-02-11 18:30:00|7156.6|7141.6|7156.7|7141.7|7156.8|7141.8|7156.3|7141.3|19
1581446100000|2020-02-11 18:35:00|7156.6|7141.6|7156.7|7141.7|7156.8|7141.8|7156.6|7141.6|10
1581446400000|2020-02-11 18:40:00|7157.7|7142.7|7158.1|7143.1|7159.4|7144.4|7157.5|7142.5|8
1581446700000|2020-02-11 18:45:00|7157.9|7142.9|7157.8|7142.8|7158|7143|7157.1|7142.1|10
1581447000000|2020-02-11 18:50:00|7157.9|7142.9|7158.3|7143.3|7159.3|7144.3|7157.8|7142.8|15
1581447300000|2020-02-11 18:55:00|7158.4|7143.4|7158.4|7143.4|7158.4|7143.4|7158.4|7143.4|1
1581447600000|2020-02-11 19:00:00|7159.9|7144.9|7158.6|7143.6|7160|7145|7158.6|7143.6|7
1581447900000|2020-02-11 19:05:00|7159.3|7144.3|7158.8|7143.8|7159.3|7144.3|7158.7|7143.7|9
1581448200000|2020-02-11 19:10:00|7158.7|7143.7|7158.6|7143.6|7158.7|7143.7|7158.6|7143.6|2
1581448500000|2020-02-11 19:15:00|7158.5|7143.5|7158.5|7143.5|7158.5|7143.5|7158.5|7143.5|1
1581448800000|2020-02-11 19:20:00|7158.6|7143.6|7158.7|7143.7|7158.8|7143.8|7157.3|7142.3|25
1581449100000|2020-02-11 19:25:00|7158.6|7143.6|7158.8|7143.8|7159|7144|7158.5|7143.5|15
1581449400000|2020-02-11 19:30:00|7158.9|7143.9|7159|7144|7159|7144|7158.8|7143.8|5
1581449700000|2020-02-11 19:35:00|7158.9|7143.9|7158.8|7143.8|7159|7144|7158.8|7143.8|4
1581450000000|2020-02-11 19:40:00|7158.7|7143.7|7158.9|7143.9|7159|7144|7158.7|7143.7|3
1581450600000|2020-02-11 19:50:00|7159|7144|7159|7144|7159|7144|7158.3|7143.3|4
1581451200000|2020-02-11 20:00:00|7159.1|7144.1|7159.1|7144.1|7159.1|7144.1|7159.1|7144.1|1
1581451500000|2020-02-11 20:05:00|7159|7144|7159|7144|7159.1|7144.1|7158.2|7143.2|10
1581451800000|2020-02-11 20:10:00|7158|7143|7158|7143|7158|7143|7158|7143|1
1581452100000|2020-02-11 20:15:00|7158.2|7143.2|7158.2|7143.2|7158.2|7143.2|7158.2|7143.2|1
1581453000000|2020-02-11 20:30:00|7158.1|7143.1|7157.5|7142.5|7158.1|7143.1|7156.9|7141.9|10
1581453600000|2020-02-11 20:40:00|7156.9|7141.9|7156.9|7141.9|7157.1|7142.1|7156.5|7141.5|7
1581453900000|2020-02-11 20:45:00|7157.1|7142.1|7157.5|7142.5|7157.5|7142.5|7157.1|7142.1|2
1581454200000|2020-02-11 20:50:00|7156.9|7141.9|7157.5|7142.5|7157.5|7142.5|7156.9|7141.9|2
1581454500000|2020-02-11 20:55:00|7156.9|7141.9|7156.9|7141.9|7157.1|7142.1|7156.5|7141.5|9
1581478200000|2020-02-12 03:30:00|7150.3|7135.3|7148.1|7133.1|7157.8|7136.9|7148.1|7127.7|181
1581478500000|2020-02-12 03:35:00|7147.9|7132.9|7147.1|7132.1|7148.4|7133.4|7146.7|7131.7|81
1581478800000|2020-02-12 03:40:00|7147.2|7132.2|7148.2|7133.2|7148.3|7133.3|7146.9|7131.9|52
1581479100000|2020-02-12 03:45:00|7148.1|7133.1|7147.5|7132.5|7148.3|7133.3|7147.4|7132.4|23
1581479400000|2020-02-12 03:50:00|7147.3|7132.3|7146.7|7131.7|7147.9|7132.9|7146.7|7131.7|60
1581479700000|2020-02-12 03:55:00|7146.6|7131.6|7147.4|7132.4|7147.6|7132.6|7145.8|7130.8|63
1581480000000|2020-02-12 04:00:00|7147.3|7132.3|7146|7131|7147.5|7132.5|7146|7131|28
1581480300000|2020-02-12 04:05:00|7146.1|7131.1|7146.4|7131.4|7146.6|7131.6|7146|7131|28
1581480600000|2020-02-12 04:10:00|7146.3|7131.3|7147|7132|7147.2|7132.2|7146.2|7131.2|24
1581480900000|2020-02-12 04:15:00|7147.1|7132.1|7147.3|7132.3|7147.4|7132.4|7147.1|7132.1|4
1581481200000|2020-02-12 04:20:00|7147.4|7132.4|7146.3|7131.3|7147.4|7132.4|7146.1|7131.1|15
1581481500000|2020-02-12 04:25:00|7146.4|7131.4|7146.6|7131.6|7146.6|7131.6|7146|7131|15
1581481800000|2020-02-12 04:30:00|7146.5|7131.5|7147|7132|7147.4|7132.4|7146.2|7131.2|31
1581482100000|2020-02-12 04:35:00|7147.1|7132.1|7147|7132|7147.6|7132.6|7146.9|7131.9|17
1581482400000|2020-02-12 04:40:00|7147.1|7132.1|7147.5|7132.5|7147.9|7132.9|7147.1|7132.1|20
1581482700000|2020-02-12 04:45:00|7147.6|7132.6|7147.9|7132.9|7147.9|7132.9|7147.5|7132.5|14
1581483000000|2020-02-12 04:50:00|7147.8|7132.8|7148.1|7133.1|7148.6|7133.6|7147.8|7132.8|40
1581483300000|2020-02-12 04:55:00|7148.2|7133.2|7147.8|7132.8|7148.4|7133.4|7147.8|7132.8|19
1581483600000|2020-02-12 05:00:00|7147.9|7132.9|7147.7|7132.7|7148.1|7133.1|7146.7|7131.7|31
1581483900000|2020-02-12 05:05:00|7147.6|7132.6|7147|7132|7148.4|7133.4|7146.9|7131.9|22
1581484200000|2020-02-12 05:10:00|7147.2|7132.2|7147|7132|7147.2|7132.2|7146.5|7131.5|13
1581484500000|2020-02-12 05:15:00|7147.1|7132.1|7147.1|7132.1|7147.6|7132.6|7146.8|7131.8|30
1581484800000|2020-02-12 05:20:00|7147|7132|7147|7132|7147.6|7132.6|7147|7132|22
1581485100000|2020-02-12 05:25:00|7147.1|7132.1|7147.8|7132.8|7148.4|7133.4|7147.1|7132.1|32
1581485400000|2020-02-12 05:30:00|7147.6|7132.6|7147.9|7132.9|7148.4|7133.4|7146.8|7131.8|57
1581485700000|2020-02-12 05:35:00|7148|7133|7148.2|7133.2|7148.6|7133.6|7147.8|7132.8|30
1581486000000|2020-02-12 05:40:00|7148.4|7133.4|7148.4|7133.4|7148.7|7133.7|7148.1|7133.1|26
1581486300000|2020-02-12 05:45:00|7148.1|7133.1|7149|7134|7149|7134|7148.1|7133.1|64
1581486600000|2020-02-12 05:50:00|7148.9|7133.9|7150.5|7135.5|7151|7136|7148.7|7133.7|33
1581486900000|2020-02-12 05:55:00|7150.4|7135.4|7150.7|7135.7|7150.7|7135.7|7149.7|7134.7|24
1581487200000|2020-02-12 06:00:00|7150.9|7135.9|7149.9|7134.9|7151.6|7136.6|7149.8|7134.8|37
1581487500000|2020-02-12 06:05:00|7149.8|7134.8|7148.6|7133.6|7150.1|7135.1|7148.6|7133.6|57
1581487800000|2020-02-12 06:10:00|7148.7|7133.7|7150.7|7135.7|7150.7|7135.7|7148.7|7133.7|41
1581488100000|2020-02-12 06:15:00|7150.6|7135.6|7150.9|7135.9|7151.8|7136.8|7150.4|7135.4|63
1581488400000|2020-02-12 06:20:00|7150.8|7135.8|7150.4|7135.4|7151.3|7136.3|7150.4|7135.4|23
1581488700000|2020-02-12 06:25:00|7150.3|7135.3|7151.6|7136.6|7151.7|7136.7|7149.9|7134.9|46
1581489000000|2020-02-12 06:30:00|7151.5|7136.5|7153.3|7138.3|7153.5|7138.5|7151.3|7136.3|41
1581489300000|2020-02-12 06:35:00|7153.1|7138.1|7152|7137|7153.1|7138.1|7151.4|7136.4|29
1581489600000|2020-02-12 06:40:00|7151.9|7136.9|7151.9|7136.9|7152.1|7137.1|7151.5|7136.5|17
1581489900000|2020-02-12 06:45:00|7152|7137|7152.1|7137.1|7152.8|7137.8|7152|7137|21
1581490200000|2020-02-12 06:50:00|7152|7137|7151.4|7136.4|7152|7137|7151.4|7136.4|10
1581490500000|2020-02-12 06:55:00|7151.5|7136.5|7151.1|7136.1|7151.6|7136.6|7151|7136|22
1581490800000|2020-02-12 07:00:00|7151.2|7136.2|7152.4|7137.4|7152.4|7137.4|7151|7136|19
1581491100000|2020-02-12 07:05:00|7152.5|7137.5|7152.5|7137.5|7152.6|7137.6|7152.3|7137.3|15
1581491400000|2020-02-12 07:10:00|7152.7|7137.7|7153|7138|7153|7138|7152.4|7137.4|18
1581491700000|2020-02-12 07:15:00|7152.9|7137.9|7152|7137|7153|7138|7151.9|7136.9|39
1581492000000|2020-02-12 07:20:00|7151.4|7136.4|7151.8|7136.8|7152.6|7137.6|7150.6|7135.6|88
1581492300000|2020-02-12 07:25:00|7151.7|7136.7|7152.3|7137.3|7152.4|7137.4|7151.5|7136.5|11
1581492600000|2020-02-12 07:30:00|7152.2|7137.2|7153.4|7138.4|7153.6|7138.6|7151.9|7136.9|27
1581492900000|2020-02-12 07:35:00|7153.3|7138.3|7152.4|7137.4|7153.5|7138.5|7151.9|7136.9|25
1581493200000|2020-02-12 07:40:00|7152.3|7137.3|7152.9|7137.9|7153|7138|7152.1|7137.1|12
1581493500000|2020-02-12 07:45:00|7152.8|7137.8|7153.4|7138.4|7154.2|7139.2|7152.6|7137.6|30
1581493800000|2020-02-12 07:50:00|7153.5|7138.5|7155.7|7140.7|7156.3|7141.3|7153.5|7138.5|59
1581494100000|2020-02-12 07:55:00|7155.6|7140.6|7154.8|7139.8|7156.5|7141.5|7154.5|7139.5|57
1581494400000|2020-02-12 08:00:00|7155|7140|7155|7140|7156.1|7141.1|7154.5|7139.5|40
1581494700000|2020-02-12 08:05:00|7155.3|7140.3|7157.9|7142.9|7157.9|7142.9|7154.7|7139.7|65
1581495000000|2020-02-12 08:10:00|7158.3|7143.3|7157.6|7142.6|7158.3|7143.3|7156.2|7141.2|53
1581495300000|2020-02-12 08:15:00|7157.5|7142.5|7156.7|7141.7|7157.5|7142.5|7156.5|7141.5|23
1581495600000|2020-02-12 08:20:00|7156.8|7141.8|7157.1|7142.1|7157.3|7142.3|7155.8|7140.8|32
1581495900000|2020-02-12 08:25:00|7156.8|7141.8|7155.7|7140.7|7157.3|7142.3|7154.2|7139.2|60
1581496200000|2020-02-12 08:30:00|7155.5|7140.5|7154.8|7139.8|7157|7142|7154|7139|69
1581496500000|2020-02-12 08:35:00|7154.9|7139.9|7155.8|7140.8|7157|7142|7154.7|7139.7|59
1581496800000|2020-02-12 08:40:00|7156|7141|7156|7141|7156.3|7141.3|7155|7140|33
1581497100000|2020-02-12 08:45:00|7155.8|7140.8|7156.5|7141.5|7156.6|7141.6|7154.7|7139.7|29
1581497400000|2020-02-12 08:50:00|7156.3|7141.3|7156.5|7141.5|7156.5|7141.5|7155.7|7140.7|17
1581497700000|2020-02-12 08:55:00|7156.8|7141.8|7155.3|7140.3|7157.1|7142.1|7155|7140|41
1581498000000|2020-02-12 09:00:00|7155.4|7140.4|7158|7143|7158.2|7143.2|7155.4|7140.4|43
1581498300000|2020-02-12 09:05:00|7158.2|7143.2|7158|7143|7158.8|7143.8|7157.2|7142.2|49
1581498600000|2020-02-12 09:10:00|7157.5|7142.5|7157|7142|7158|7143|7156.7|7141.7|50
1581498900000|2020-02-12 09:15:00|7157.2|7142.2|7157.7|7142.7|7158|7143|7157.2|7142.2|34
1581499200000|2020-02-12 09:20:00|7157.6|7142.6|7157.5|7142.5|7157.8|7142.8|7156.7|7141.7|20
1581499500000|2020-02-12 09:25:00|7157.7|7142.7|7158|7143|7158|7143|7157.6|7142.6|12
1581499800000|2020-02-12 09:30:00|7157.9|7142.9|7158.3|7143.3|7158.4|7143.4|7157.9|7142.9|7
1581500100000|2020-02-12 09:35:00|7158.1|7143.1|7158.3|7143.3|7158.4|7143.4|7158.1|7143.1|12
1581500400000|2020-02-12 09:40:00|7158.4|7143.4|7158.3|7143.3|7158.4|7143.4|7158.3|7143.3|2
1581500700000|2020-02-12 09:45:00|7158.4|7143.4|7161.1|7146.1|7161.8|7146.8|7158.3|7143.3|52
1581501000000|2020-02-12 09:50:00|7161|7146|7160|7145|7161|7146|7159.9|7144.9|29
1581501300000|2020-02-12 09:55:00|7159.8|7144.8|7159.9|7144.9|7160.3|7145.3|7159.6|7144.6|37
1581501600000|2020-02-12 10:00:00|7159.8|7144.8|7159.5|7144.5|7160.1|7145.1|7158.7|7143.7|29
1581501900000|2020-02-12 10:05:00|7159.3|7144.3|7159.4|7144.4|7160.8|7145.8|7159.3|7144.3|45
1581502200000|2020-02-12 10:10:00|7159.7|7144.7|7157.9|7142.9|7159.9|7144.9|7157.9|7142.9|33
1581502500000|2020-02-12 10:15:00|7157.6|7142.6|7158.3|7143.3|7158.3|7143.3|7157.3|7142.3|18
1581502800000|2020-02-12 10:20:00|7158|7143|7157.2|7142.2|7158.3|7143.3|7156.9|7141.9|75
1581503100000|2020-02-12 10:25:00|7157.1|7142.1|7159.5|7144.5|7159.9|7144.9|7156.6|7141.6|55
1581503400000|2020-02-12 10:30:00|7159.7|7144.7|7159|7144|7160|7145|7158.1|7143.1|33
1581503700000|2020-02-12 10:35:00|7158.7|7143.7|7159|7144|7159|7144|7157.8|7142.8|20
1581504000000|2020-02-12 10:40:00|7159.3|7144.3|7160|7145|7160.2|7145.2|7159.3|7144.3|6
1581504300000|2020-02-12 10:45:00|7160.7|7145.7|7161.5|7146.5|7162.1|7147.1|7160.5|7145.5|46
1581504600000|2020-02-12 10:50:00|7161.7|7146.7|7161.4|7146.4|7162|7147|7160.7|7145.7|24
1581504900000|2020-02-12 10:55:00|7161.3|7146.3|7162|7147|7162.3|7147.3|7160.5|7145.5|25
1581505200000|2020-02-12 11:00:00|7161.7|7146.7|7161.5|7146.5|7162.3|7147.3|7160.2|7145.2|63
1581505500000|2020-02-12 11:05:00|7161.7|7146.7|7161|7146|7161.9|7146.9|7160.7|7145.7|31
1581505800000|2020-02-12 11:10:00|7161.3|7146.3|7160|7145|7161.3|7146.3|7160|7145|9
1581506100000|2020-02-12 11:15:00|7159.6|7144.6|7160.3|7145.3|7160.5|7145.5|7159.6|7144.6|10
1581506400000|2020-02-12 11:20:00|7160|7145|7158|7143|7160|7145|7158|7143|19
1581506700000|2020-02-12 11:25:00|7157.7|7142.7|7158.5|7143.5|7159|7144|7157.7|7142.7|20
1581507000000|2020-02-12 11:30:00|7158.7|7143.7|7158.7|7143.7|7159.2|7144.2|7158.7|7143.7|6
1581507300000|2020-02-12 11:35:00|7158.9|7143.9|7159|7144|7159.3|7144.3|7158.7|7143.7|4
1581507600000|2020-02-12 11:40:00|7158.7|7143.7|7158.5|7143.5|7159|7144|7158.5|7143.5|8
1581507900000|2020-02-12 11:45:00|7158.3|7143.3|7158.7|7143.7|7158.7|7143.7|7158.3|7143.3|2
1581508500000|2020-02-12 11:55:00|7158.6|7143.6|7158.2|7143.2|7158.7|7143.7|7158.1|7143.1|10
1581508800000|2020-02-12 12:00:00|7158.3|7143.3|7160.9|7145.9|7160.9|7145.9|7158.3|7143.3|9
1581509100000|2020-02-12 12:05:00|7160.8|7145.8|7161.4|7146.4|7161.4|7146.4|7160.8|7145.8|6
1581510600000|2020-02-12 12:30:00|7161|7146|7161|7146|7161|7146|7161|7146|1
1581511200000|2020-02-12 12:40:00|7160.5|7145.5|7161|7146|7161|7146|7160.5|7145.5|2
1581511500000|2020-02-12 12:45:00|7161.3|7146.3|7161.5|7146.5|7161.5|7146.5|7161.3|7146.3|12
1581511800000|2020-02-12 12:50:00|7161.3|7146.3|7162.8|7147.8|7163.6|7148.6|7161.3|7146.3|21
1581512100000|2020-02-12 12:55:00|7162.7|7147.7|7162.8|7147.8|7162.8|7147.8|7162.5|7147.5|3
1581512400000|2020-02-12 13:00:00|7162.4|7147.4|7162.3|7147.3|7163|7148|7161.5|7146.5|12
1581512700000|2020-02-12 13:05:00|7162.2|7147.2|7162|7147|7162.3|7147.3|7161.9|7146.9|4
1581513000000|2020-02-12 13:10:00|7161.9|7146.9|7159.5|7144.5|7161.9|7146.9|7159.5|7144.5|17
1581513300000|2020-02-12 13:15:00|7160.3|7145.3|7160.7|7145.7|7161.1|7146.1|7160.3|7145.3|10
1581513600000|2020-02-12 13:20:00|7160.6|7145.6|7159.8|7144.8|7160.7|7145.7|7159.8|7144.8|6
1581513900000|2020-02-12 13:25:00|7159.7|7144.7|7158.9|7143.9|7159.8|7144.8|7158.9|7143.9|9
1581514200000|2020-02-12 13:30:00|7159.1|7144.1|7158|7143|7159.1|7144.1|7158|7143|6
1581514800000|2020-02-12 13:40:00|7158.5|7143.5|7159.2|7144.2|7159.2|7144.2|7158.5|7143.5|4
1581515100000|2020-02-12 13:45:00|7159.5|7144.5|7160.1|7145.1|7160.1|7145.1|7159.5|7144.5|5
1581515400000|2020-02-12 13:50:00|7159.9|7144.9|7159.9|7144.9|7159.9|7144.9|7159.9|7144.9|1
1581515700000|2020-02-12 13:55:00|7160.1|7145.1|7160.9|7145.9|7161.7|7146.7|7159.9|7144.9|23
1581516000000|2020-02-12 14:00:00|7160.7|7145.7|7160.6|7145.6|7161.2|7146.2|7159.1|7144.1|43
1581516300000|2020-02-12 14:05:00|7160.2|7145.2|7159.3|7144.3|7160.2|7145.2|7159.3|7144.3|5
1581516600000|2020-02-12 14:10:00|7159.5|7144.5|7158.8|7143.8|7159.5|7144.5|7158.5|7143.5|8
1581516900000|2020-02-12 14:15:00|7158.5|7143.5|7158.9|7143.9|7159|7144|7158.5|7143.5|6
1581517200000|2020-02-12 14:20:00|7159.2|7144.2|7158.9|7143.9|7159.2|7144.2|7158.9|7143.9|4
1581517500000|2020-02-12 14:25:00|7159.2|7144.2|7158.9|7143.9|7159.2|7144.2|7158.9|7143.9|2
1581517800000|2020-02-12 14:30:00|7158.6|7143.6|7159.8|7144.8|7159.8|7144.8|7158.6|7143.6|8
1581518100000|2020-02-12 14:35:00|7159.9|7144.9|7160.4|7145.4|7160.4|7145.4|7159.9|7144.9|12
1581518400000|2020-02-12 14:40:00|7160.2|7145.2|7160.6|7145.6|7160.6|7145.6|7159.9|7144.9|7
1581518700000|2020-02-12 14:45:00|7160.4|7145.4|7160.3|7145.3|7161.1|7146.1|7160.3|7145.3|8
1581519000000|2020-02-12 14:50:00|7160.5|7145.5|7160|7145|7161|7146|7159.9|7144.9|12
1581519300000|2020-02-12 14:55:00|7159.8|7144.8|7159.3|7144.3|7159.8|7144.8|7159|7144|6
1581519600000|2020-02-12 15:00:00|7159.7|7144.7|7159.7|7144.7|7159.7|7144.7|7159.7|7144.7|1
1581519900000|2020-02-12 15:05:00|7160|7145|7160|7145|7160.4|7145.4|7159.9|7144.9|7
1581520200000|2020-02-12 15:10:00|7160.5|7145.5|7160.7|7145.7|7161|7146|7160.3|7145.3|7
1581520500000|2020-02-12 15:15:00|7160.6|7145.6|7161.5|7146.5|7161.5|7146.5|7160.1|7145.1|19
1581520800000|2020-02-12 15:20:00|7161.3|7146.3|7161.5|7146.5|7161.9|7146.9|7161.3|7146.3|10
1581521100000|2020-02-12 15:25:00|7161|7146|7161.3|7146.3|7161.4|7146.4|7160|7145|18
1581521400000|2020-02-12 15:30:00|7160.9|7145.9|7161.6|7146.6|7161.6|7146.6|7160.8|7145.8|9
1581521700000|2020-02-12 15:35:00|7160.7|7145.7|7160.5|7145.5|7161|7146|7160.5|7145.5|7
1581522000000|2020-02-12 15:40:00|7160.7|7145.7|7161|7146|7161|7146|7160.7|7145.7|2
1581522300000|2020-02-12 15:45:00|7161.4|7146.4|7161|7146|7161.4|7146.4|7161|7146|5
1581522600000|2020-02-12 15:50:00|7160.6|7145.6|7160.6|7145.6|7160.6|7145.6|7160.3|7145.3|5
1581522900000|2020-02-12 15:55:00|7160.5|7145.5|7160.6|7145.6|7160.7|7145.7|7160|7145|8
1581523200000|2020-02-12 16:00:00|7160.3|7145.3|7158|7143|7160.3|7145.3|7158|7143|8
1581523500000|2020-02-12 16:05:00|7158.1|7143.1|7158.6|7143.6|7158.8|7143.8|7158.1|7143.1|5
1581523800000|2020-02-12 16:10:00|7158.8|7143.8|7158.8|7143.8|7159.5|7144.5|7158.7|7143.7|8
1581524100000|2020-02-12 16:15:00|7158.7|7143.7|7156.7|7141.7|7158.7|7143.7|7156.7|7141.7|16
1581524400000|2020-02-12 16:20:00|7155.8|7140.8|7158|7143|7158|7143|7155.8|7140.8|15
1581524700000|2020-02-12 16:25:00|7157.8|7142.8|7158.1|7143.1|7158.4|7143.4|7157|7142|12
1581525000000|2020-02-12 16:30:00|7158.3|7143.3|7157.7|7142.7|7158.5|7143.5|7157.7|7142.7|9
1581525300000|2020-02-12 16:35:00|7157.8|7142.8|7157.5|7142.5|7157.8|7142.8|7157.5|7142.5|2
1581525600000|2020-02-12 16:40:00|7157.6|7142.6|7157.7|7142.7|7157.7|7142.7|7157.5|7142.5|3
1581525900000|2020-02-12 16:45:00|7157.8|7142.8|7158.1|7143.1|7158.1|7143.1|7157.8|7142.8|3
1581526500000|2020-02-12 16:55:00|7158|7143|7157.8|7142.8|7158|7143|7157.8|7142.8|2
1581526800000|2020-02-12 17:00:00|7157.7|7142.7|7157.1|7142.1|7157.8|7142.8|7157.1|7142.1|6
1581527100000|2020-02-12 17:05:00|7156.8|7141.8|7156.8|7141.8|7156.8|7141.8|7156.8|7141.8|1
1581527400000|2020-02-12 17:10:00|7156.9|7141.9|7157.1|7142.1|7157.1|7142.1|7156.9|7141.9|2
1581527700000|2020-02-12 17:15:00|7157.4|7142.4|7157.1|7142.1|7157.5|7142.5|7157.1|7142.1|6
1581528000000|2020-02-12 17:20:00|7157.2|7142.2|7157.3|7142.3|7157.3|7142.3|7157.2|7142.2|2
1581528300000|2020-02-12 17:25:00|7157.2|7142.2|7157.3|7142.3|7157.3|7142.3|7157.1|7142.1|3
1581528600000|2020-02-12 17:30:00|7157.4|7142.4|7157.4|7142.4|7157.6|7142.6|7157.3|7142.3|6
1581528900000|2020-02-12 17:35:00|7157.3|7142.3|7157.8|7142.8|7157.8|7142.8|7157.3|7142.3|7
1581529200000|2020-02-12 17:40:00|7157.7|7142.7|7157.6|7142.6|7157.8|7142.8|7157.4|7142.4|14
1581529500000|2020-02-12 17:45:00|7157.5|7142.5|7156.6|7141.6|7157.5|7142.5|7156.6|7141.6|20
1581530100000|2020-02-12 17:55:00|7156.7|7141.7|7156|7141|7156.8|7141.8|7156|7141|9
1581530400000|2020-02-12 18:00:00|7156.2|7141.2|7156.4|7141.4|7156.7|7141.7|7156.2|7141.2|4
1581530700000|2020-02-12 18:05:00|7156.7|7141.7|7156.4|7141.4|7156.7|7141.7|7156.4|7141.4|4
1581531000000|2020-02-12 18:10:00|7156.7|7141.7|7156.6|7141.6|7156.8|7141.8|7156.4|7141.4|8
1581531300000|2020-02-12 18:15:00|7156.2|7141.2|7155.7|7140.7|7156.6|7141.6|7155.7|7140.7|4
1581531600000|2020-02-12 18:20:00|7155.8|7140.8|7156.2|7141.2|7156.2|7141.2|7155.8|7140.8|2
1581531900000|2020-02-12 18:25:00|7156.4|7141.4|7154.7|7139.7|7156.5|7141.5|7154.7|7139.7|8
1581532200000|2020-02-12 18:30:00|7154.4|7139.4|7154.4|7139.4|7154.5|7139.5|7154.4|7139.4|3
1581532500000|2020-02-12 18:35:00|7154.5|7139.5|7154.4|7139.4|7154.5|7139.5|7154.4|7139.4|2
1581532800000|2020-02-12 18:40:00|7154.2|7139.2|7154.4|7139.4|7154.4|7139.4|7154.2|7139.2|2
1581533700000|2020-02-12 18:55:00|7154.5|7139.5|7154.3|7139.3|7154.6|7139.6|7154.3|7139.3|4
1581534000000|2020-02-12 19:00:00|7154.4|7139.4|7154.4|7139.4|7154.4|7139.4|7154.4|7139.4|1
1581534300000|2020-02-12 19:05:00|7154.2|7139.2|7153.7|7138.7|7154.2|7139.2|7153.7|7138.7|2
1581534600000|2020-02-12 19:10:00|7154.2|7139.2|7154.4|7139.4|7154.4|7139.4|7154.2|7139.2|3
1581534900000|2020-02-12 19:15:00|7153.9|7138.9|7153.2|7138.2|7153.9|7138.9|7153.2|7138.2|5
1581535200000|2020-02-12 19:20:00|7153.4|7138.4|7153.6|7138.6|7154.2|7139.2|7153.4|7138.4|7
1581535500000|2020-02-12 19:25:00|7154|7139|7155.3|7140.3|7155.5|7140.5|7154|7139|10
1581535800000|2020-02-12 19:30:00|7155.2|7140.2|7154.9|7139.9|7155.2|7140.2|7154.3|7139.3|5
1581536100000|2020-02-12 19:35:00|7154.7|7139.7|7154.6|7139.6|7154.7|7139.7|7154.6|7139.6|2
1581536700000|2020-02-12 19:45:00|7154.5|7139.5|7154.4|7139.4|7154.5|7139.5|7154.3|7139.3|4
1581537000000|2020-02-12 19:50:00|7154.5|7139.5|7155.6|7140.6|7155.6|7140.6|7154.2|7139.2|14
1581537300000|2020-02-12 19:55:00|7155.7|7140.7|7155.6|7140.6|7155.8|7140.8|7155.6|7140.6|4
1581537600000|2020-02-12 20:00:00|7155.7|7140.7|7155.1|7140.1|7155.7|7140.7|7155.1|7140.1|10
1581538500000|2020-02-12 20:15:00|7155.4|7140.4|7155.3|7140.3|7155.7|7140.7|7155.1|7140.1|31
1581538800000|2020-02-12 20:20:00|7155.4|7140.4|7155.1|7140.1|7155.4|7140.4|7155.1|7140.1|3
1581539400000|2020-02-12 20:30:00|7155|7140|7154.2|7139.2|7155|7140|7154.2|7139.2|3
1581539700000|2020-02-12 20:35:00|7154.6|7139.6|7154.7|7139.7|7154.8|7139.8|7154.6|7139.6|4
1581540000000|2020-02-12 20:40:00|7155.6|7140.6|7155.8|7140.8|7155.9|7140.9|7155.6|7140.6|5
1581540300000|2020-02-12 20:45:00|7155.9|7140.9|7155.9|7140.9|7155.9|7140.9|7155.8|7140.8|3
1581564600000|2020-02-13 03:30:00|7161.8|7146.8|7161.3|7146.3|7162.7|7147.7|7159.7|7144.7|116
1581564900000|2020-02-13 03:35:00|7161.4|7146.4|7163|7148|7163|7148|7160.8|7145.8|21
1581565200000|2020-02-13 03:40:00|7162.8|7147.8|7161.6|7146.6|7162.8|7147.8|7160.6|7145.6|27
1581565500000|2020-02-13 03:45:00|7162|7147|7163|7148|7163|7148|7161.6|7146.6|23
1581565800000|2020-02-13 03:50:00|7163.6|7148.6|7166.4|7151.4|7166.4|7151.4|7163.6|7148.6|35
1581566100000|2020-02-13 03:55:00|7166.5|7151.5|7166.8|7151.8|7167.3|7152.3|7166.1|7151.1|44
1581566400000|2020-02-13 04:00:00|7166.6|7151.6|7165.8|7150.8|7166.8|7151.8|7165.4|7150.4|15
1581566700000|2020-02-13 04:05:00|7165.6|7150.6|7166|7151|7166.4|7151.4|7165|7150|20
1581567000000|2020-02-13 04:10:00|7166.2|7151.2|7166.6|7151.6|7166.8|7151.8|7166.2|7151.2|6
1581567300000|2020-02-13 04:15:00|7166.3|7151.3|7166.4|7151.4|7166.6|7151.6|7166|7151|17
1581567600000|2020-02-13 04:20:00|7166.3|7151.3|7167.9|7152.9|7167.9|7152.9|7166.1|7151.1|17
1581567900000|2020-02-13 04:25:00|7168|7153|7168.6|7153.6|7169.6|7154.6|7167|7152|51
1581568200000|2020-02-13 04:30:00|7168.5|7153.5|7168.8|7153.8|7169.6|7154.6|7168.1|7153.1|50
1581568500000|2020-02-13 04:35:00|7168.7|7153.7|7168.3|7153.3|7168.7|7153.7|7167.9|7152.9|15
1581568800000|2020-02-13 04:40:00|7168.2|7153.2|7168.7|7153.7|7168.7|7153.7|7167.3|7152.3|48
1581569100000|2020-02-13 04:45:00|7168.8|7153.8|7170.8|7155.8|7171.4|7156.4|7168.8|7153.8|54
1581569400000|2020-02-13 04:50:00|7170.6|7155.6|7170|7155|7170.6|7155.6|7170|7155|9
1581569700000|2020-02-13 04:55:00|7170.4|7155.4|7171.8|7156.8|7172|7157|7170.4|7155.4|16
1581570000000|2020-02-13 05:00:00|7171.6|7156.6|7171.8|7156.8|7172.8|7157.8|7171.6|7156.6|29
1581570300000|2020-02-13 05:05:00|7172|7157|7172.4|7157.4|7172.8|7157.8|7172|7157|22
1581570600000|2020-02-13 05:10:00|7172.2|7157.2|7172|7157|7172.8|7157.8|7171.8|7156.8|19
1581570900000|2020-02-13 05:15:00|7171.8|7156.8|7172|7157|7172|7157|7171|7156|17
1581571200000|2020-02-13 05:20:00|7172.1|7157.1|7172.9|7157.9|7173|7158|7171.1|7156.1|18
1581571500000|2020-02-13 05:25:00|7173.1|7158.1|7175|7160|7176.1|7161.1|7173.1|7158.1|51
1581571800000|2020-02-13 05:30:00|7175.1|7160.1|7175.8|7160.8|7175.9|7160.9|7175.1|7160.1|30
1581572100000|2020-02-13 05:35:00|7175.7|7160.7|7175.8|7160.8|7175.9|7160.9|7175.1|7160.1|23
1581572400000|2020-02-13 05:40:00|7175.9|7160.9|7175.2|7160.2|7176.3|7161.3|7175.2|7160.2|32
1581572700000|2020-02-13 05:45:00|7175.4|7160.4|7174.6|7159.6|7175.8|7160.8|7174.2|7159.2|28
1581573000000|2020-02-13 05:50:00|7174|7159|7172.4|7157.4|7174.4|7159.4|7172.4|7157.4|19
1581573300000|2020-02-13 05:55:00|7172.5|7157.5|7172.6|7157.6|7173.1|7158.1|7172.5|7157.5|17
1581573600000|2020-02-13 06:00:00|7172.7|7157.7|7172.9|7157.9|7173.1|7158.1|7171.8|7156.8|33
1581573900000|2020-02-13 06:05:00|7172.8|7157.8|7173.2|7158.2|7174.2|7159.2|7172.8|7157.8|19
1581574200000|2020-02-13 06:10:00|7173.3|7158.3|7172.9|7157.9|7173.3|7158.3|7172.8|7157.8|12
1581574500000|2020-02-13 06:15:00|7172.8|7157.8|7173.2|7158.2|7173.7|7158.7|7172.8|7157.8|25
1581574800000|2020-02-13 06:20:00|7173.1|7158.1|7173|7158|7173.7|7158.7|7172.7|7157.7|26
1581575100000|2020-02-13 06:25:00|7172.8|7157.8|7172|7157|7172.8|7157.8|7171.6|7156.6|15
1581575400000|2020-02-13 06:30:00|7171.8|7156.8|7172.4|7157.4|7172.8|7157.8|7171.8|7156.8|14
1581575700000|2020-02-13 06:35:00|7172.3|7157.3|7173|7158|7173.6|7158.6|7172|7157|13
1581576000000|2020-02-13 06:40:00|7172.6|7157.6|7173.1|7158.1|7173.1|7158.1|7172.6|7157.6|6
1581576300000|2020-02-13 06:45:00|7173.2|7158.2|7173.3|7158.3|7173.9|7158.9|7173|7158|15
1581576600000|2020-02-13 06:50:00|7173.2|7158.2|7172.2|7157.2|7173.2|7158.2|7172.2|7157.2|7
1581576900000|2020-02-13 06:55:00|7172.4|7157.4|7171.4|7156.4|7172.4|7157.4|7171.4|7156.4|8
1581577200000|2020-02-13 07:00:00|7171.2|7156.2|7169|7154|7171.6|7156.6|7169|7154|42
1581577500000|2020-02-13 07:05:00|7169.4|7154.4|7168.2|7153.2|7169.8|7154.8|7168.2|7153.2|36
1581577800000|2020-02-13 07:10:00|7168.3|7153.3|7165.6|7150.6|7168.8|7153.8|7165.6|7150.6|30
1581578100000|2020-02-13 07:15:00|7166|7151|7166.4|7151.4|7166.8|7151.8|7165.6|7150.6|23
1581578400000|2020-02-13 07:20:00|7166.8|7151.8|7165.6|7150.6|7166.8|7151.8|7165|7150|27
1581578700000|2020-02-13 07:25:00|7165.8|7150.8|7166.6|7151.6|7167.4|7152.4|7165.6|7150.6|18
1581579000000|2020-02-13 07:30:00|7166.8|7151.8|7166.4|7151.4|7167|7152|7166.2|7151.2|13
1581579300000|2020-02-13 07:35:00|7166.8|7151.8|7167.4|7152.4|7168.2|7153.2|7166.6|7151.6|24
1581579600000|2020-02-13 07:40:00|7167.2|7152.2|7168.3|7153.3|7168.3|7153.3|7166.9|7151.9|18
1581579900000|2020-02-13 07:45:00|7168.4|7153.4|7169|7154|7169.2|7154.2|7168.4|7153.4|10
1581580200000|2020-02-13 07:50:00|7168.8|7153.8|7167.8|7152.8|7168.8|7153.8|7167.6|7152.6|6
1581580500000|2020-02-13 07:55:00|7168.1|7153.1|7168.8|7153.8|7169.4|7154.4|7167.4|7152.4|37
1581580800000|2020-02-13 08:00:00|7169|7154|7168.5|7153.5|7169.5|7154.5|7168.5|7153.5|70
1581581100000|2020-02-13 08:05:00|7168.3|7153.3|7166.7|7151.7|7168.3|7153.3|7166.4|7151.4|82
1581581400000|2020-02-13 08:10:00|7166.8|7151.8|7167.5|7152.5|7168|7153|7166.7|7151.7|36
1581581700000|2020-02-13 08:15:00|7167.7|7152.7|7168|7153|7168.3|7153.3|7167.7|7152.7|10
1581582000000|2020-02-13 08:20:00|7167.7|7152.7|7167|7152|7167.7|7152.7|7167|7152|12
1581582300000|2020-02-13 08:25:00|7167.3|7152.3|7167.3|7152.3|7167.4|7152.4|7167|7152|9
1581582600000|2020-02-13 08:30:00|7167|7152|7167.7|7152.7|7168.4|7153.4|7167|7152|19
1581582900000|2020-02-13 08:35:00|7168|7153|7168.4|7153.4|7168.5|7153.5|7167.7|7152.7|12
1581583200000|2020-02-13 08:40:00|7168.3|7153.3|7168.7|7153.7|7169.4|7154.4|7168.3|7153.3|20
1581583500000|2020-02-13 08:45:00|7169|7154|7168.3|7153.3|7169.1|7154.1|7168.3|7153.3|19
1581583800000|2020-02-13 08:50:00|7168.4|7153.4|7168.7|7153.7|7169.9|7154.9|7168.3|7153.3|39
1581584100000|2020-02-13 08:55:00|7168.4|7153.4|7168.6|7153.6|7168.7|7153.7|7168.4|7153.4|4
1581584400000|2020-02-13 09:00:00|7169.1|7154.1|7168.4|7153.4|7169.4|7154.4|7168.3|7153.3|28
1581584700000|2020-02-13 09:05:00|7168.5|7153.5|7169|7154|7169|7154|7168.4|7153.4|24
1581585000000|2020-02-13 09:10:00|7168.9|7153.9|7169|7154|7169.4|7154.4|7168.4|7153.4|26
1581585300000|2020-02-13 09:15:00|7168.7|7153.7|7164.7|7149.7|7168.7|7153.7|7164.7|7149.7|48
1581585600000|2020-02-13 09:20:00|7164.8|7149.8|7164.1|7149.1|7165.3|7150.3|7162.8|7147.8|60
1581585900000|2020-02-13 09:25:00|7163.8|7148.8|7161.5|7146.5|7163.8|7148.8|7160.5|7145.5|93
1581586200000|2020-02-13 09:30:00|7161.2|7146.2|7161.8|7146.8|7161.8|7146.8|7160.7|7145.7|59
1581586500000|2020-02-13 09:35:00|7161.7|7146.7|7161.7|7146.7|7161.9|7146.9|7161.5|7146.5|32
1581586800000|2020-02-13 09:40:00|7161.6|7146.6|7159|7144|7161.8|7146.8|7158.3|7143.3|44
1581587100000|2020-02-13 09:45:00|7158.7|7143.7|7159.5|7144.5|7159.5|7144.5|7158.4|7143.4|43
1581587400000|2020-02-13 09:50:00|7159.2|7144.2|7160.8|7145.8|7160.8|7145.8|7158.7|7143.7|53
1581587700000|2020-02-13 09:55:00|7160.7|7145.7|7159|7144|7161|7146|7158.6|7143.6|45
1581588000000|2020-02-13 10:00:00|7159.3|7144.3|7159|7144|7160.3|7145.3|7159|7144|54
1581588300000|2020-02-13 10:05:00|7159.2|7144.2|7159.4|7144.4|7160.2|7145.2|7158.9|7143.9|48
1581588600000|2020-02-13 10:10:00|7159.5|7144.5|7161.5|7146.5|7161.8|7146.8|7159.4|7144.4|55
1581588900000|2020-02-13 10:15:00|7161.3|7146.3|7162.3|7147.3|7162.5|7147.5|7161|7146|13
1581589200000|2020-02-13 10:20:00|7162.5|7147.5|7162.1|7147.1|7163.8|7148.8|7162.1|7147.1|63
1581589500000|2020-02-13 10:25:00|7162.3|7147.3|7160|7145|7162.3|7147.3|7159.6|7144.6|28
1581589800000|2020-02-13 10:30:00|7160.3|7145.3|7158.7|7143.7|7160.5|7145.5|7158.7|7143.7|19
1581590100000|2020-02-13 10:35:00|7158.6|7143.6|7160.2|7145.2|7160.8|7145.8|7158.6|7143.6|35
1581590400000|2020-02-13 10:40:00|7160.3|7145.3|7161.6|7146.6|7162.1|7147.1|7160.2|7145.2|35
1581590700000|2020-02-13 10:45:00|7161.8|7146.8|7161.1|7146.1|7163|7148|7161.1|7146.1|29
1581591000000|2020-02-13 10:50:00|7161.3|7146.3|7161.1|7146.1|7161.5|7146.5|7161.1|7146.1|16
1581591300000|2020-02-13 10:55:00|7161.3|7146.3|7161.6|7146.6|7161.9|7146.9|7161.1|7146.1|18
1581591600000|2020-02-13 11:00:00|7161.3|7146.3|7162.7|7147.7|7163|7148|7161.1|7146.1|43
1581591900000|2020-02-13 11:05:00|7163|7148|7162.7|7147.7|7163|7148|7162.6|7147.6|8
1581592200000|2020-02-13 11:10:00|7162.6|7147.6|7160.3|7145.3|7162.7|7147.7|7160.3|7145.3|15
1581592500000|2020-02-13 11:15:00|7160.1|7145.1|7159.5|7144.5|7160.1|7145.1|7159.4|7144.4|4
1581592800000|2020-02-13 11:20:00|7159.3|7144.3|7158.7|7143.7|7159.5|7144.5|7158.7|7143.7|20
1581593100000|2020-02-13 11:25:00|7159|7144|7159.2|7144.2|7160.2|7145.2|7158.6|7143.6|19
1581593400000|2020-02-13 11:30:00|7159.5|7144.5|7159.2|7144.2|7160|7145|7159.2|7144.2|5
1581593700000|2020-02-13 11:35:00|7159|7144|7159.2|7144.2|7159.2|7144.2|7159|7144|6
1581594000000|2020-02-13 11:40:00|7158.8|7143.8|7159.2|7144.2|7159.4|7144.4|7158.8|7143.8|3
1581594300000|2020-02-13 11:45:00|7159.3|7144.3|7156.5|7141.5|7159.3|7144.3|7156.2|7141.2|21
1581594600000|2020-02-13 11:50:00|7156.8|7141.8|7156.5|7141.5|7156.8|7141.8|7156.5|7141.5|2
1581594900000|2020-02-13 11:55:00|7156.7|7141.7|7159.2|7144.2|7159.2|7144.2|7156.5|7141.5|28
1581595200000|2020-02-13 12:00:00|7159.1|7144.1|7158.4|7143.4|7159.4|7144.4|7158.4|7143.4|52
1581595500000|2020-02-13 12:05:00|7157.7|7142.7|7160|7145|7160.1|7145.1|7157.5|7142.5|30
1581595800000|2020-02-13 12:10:00|7160.1|7145.1|7160|7145|7160.2|7145.2|7160|7145|13
1581596100000|2020-02-13 12:15:00|7160.3|7145.3|7160.4|7145.4|7160.4|7145.4|7160.2|7145.2|8
1581596400000|2020-02-13 12:20:00|7159.8|7144.8|7159.7|7144.7|7159.8|7144.8|7159.6|7144.6|5
1581596700000|2020-02-13 12:25:00|7159.6|7144.6|7159.3|7144.3|7159.7|7144.7|7159.2|7144.2|19
1581597000000|2020-02-13 12:30:00|7159.4|7144.4|7159.2|7144.2|7159.8|7144.8|7159|7144|15
1581597300000|2020-02-13 12:35:00|7159.1|7144.1|7156.1|7141.1|7159.1|7144.1|7156.1|7141.1|11
1581597600000|2020-02-13 12:40:00|7156.2|7141.2|7156.2|7141.2|7156.4|7141.4|7156.1|7141.1|14
1581597900000|2020-02-13 12:45:00|7156.1|7141.1|7156|7141|7156.1|7141.1|7155.8|7140.8|9
1581598200000|2020-02-13 12:50:00|7156.1|7141.1|7154.5|7139.5|7156.1|7141.1|7154.4|7139.4|10
1581598500000|2020-02-13 12:55:00|7154.7|7139.7|7155|7140|7155.5|7140.5|7154.2|7139.2|23
1581598800000|2020-02-13 13:00:00|7154.8|7139.8|7154.5|7139.5|7154.9|7139.9|7154.3|7139.3|12
1581599100000|2020-02-13 13:05:00|7154.2|7139.2|7153.7|7138.7|7154.5|7139.5|7153.7|7138.7|19
1581599400000|2020-02-13 13:10:00|7153.9|7138.9|7153.7|7138.7|7154|7139|7153.7|7138.7|5
1581599700000|2020-02-13 13:15:00|7153.6|7138.6|7154|7139|7154|7139|7153.6|7138.6|3
1581600000000|2020-02-13 13:20:00|7154.5|7139.5|7155|7140|7155.2|7140.2|7154.5|7139.5|8
1581600300000|2020-02-13 13:25:00|7154.7|7139.7|7154.2|7139.2|7155|7140|7153.7|7138.7|16
1581600600000|2020-02-13 13:30:00|7154.1|7139.1|7155|7140|7162.4|7140|7154.1|7132.3|9
1581600900000|2020-02-13 13:35:00|7155.3|7140.3|7155|7140|7155.4|7140.4|7154.9|7139.9|10
1581601200000|2020-02-13 13:40:00|7154.5|7139.5|7154|7139|7155|7140|7154|7139|8
1581601800000|2020-02-13 13:50:00|7153.5|7138.5|7152.2|7137.2|7153.5|7138.5|7152.2|7137.2|9
1581602100000|2020-02-13 13:55:00|7152.5|7137.5|7152.5|7137.5|7153|7138|7152.5|7137.5|8
1581602400000|2020-02-13 14:00:00|7152.7|7137.7|7152.5|7137.5|7152.7|7137.7|7152.5|7137.5|4
1581602700000|2020-02-13 14:05:00|7152.2|7137.2|7152.6|7137.6|7153|7138|7152.2|7137.2|7
1581603000000|2020-02-13 14:10:00|7152.5|7137.5|7154|7139|7154.2|7139.2|7151.4|7136.4|16
1581603300000|2020-02-13 14:15:00|7153.9|7138.9|7154|7139|7154.5|7139.5|7153.8|7138.8|11
1581603600000|2020-02-13 14:20:00|7153.9|7138.9|7154|7139|7154|7139|7153.8|7138.8|3
1581603900000|2020-02-13 14:25:00|7153.5|7138.5|7153.8|7138.8|7153.8|7138.8|7153.5|7138.5|3
1581604200000|2020-02-13 14:30:00|7154.1|7139.1|7152.8|7137.8|7154.1|7139.1|7152.8|7137.8|12
1581604500000|2020-02-13 14:35:00|7152.5|7137.5|7152.8|7137.8|7152.8|7137.8|7152.2|7137.2|5
1581605100000|2020-02-13 14:45:00|7152.7|7137.7|7152.5|7137.5|7152.7|7137.7|7152.5|7137.5|2
1581605400000|2020-02-13 14:50:00|7152|7137|7151.5|7136.5|7152|7137|7151.5|7136.5|2
1581605700000|2020-02-13 14:55:00|7151.3|7136.3|7153.8|7138.8|7153.8|7138.8|7151.3|7136.3|17
1581606000000|2020-02-13 15:00:00|7154.2|7139.2|7157.9|7142.9|7158.6|7143.6|7154.2|7139.2|35
1581606300000|2020-02-13 15:05:00|7157.8|7142.8|7157.9|7142.9|7158.8|7143.8|7156.1|7141.1|32
1581606600000|2020-02-13 15:10:00|7158|7143|7156.3|7141.3|7158|7143|7156.3|7141.3|27
1581606900000|2020-02-13 15:15:00|7156.2|7141.2|7155|7140|7156.2|7141.2|7154.3|7139.3|15
1581607200000|2020-02-13 15:20:00|7155.4|7140.4|7154.4|7139.4|7156.6|7141.6|7154.4|7139.4|30
1581607500000|2020-02-13 15:25:00|7154.8|7139.8|7154|7139|7154.8|7139.8|7152.9|7137.9|14
1581607800000|2020-02-13 15:30:00|7154.5|7139.5|7155.1|7140.1|7155.1|7140.1|7154.5|7139.5|8
1581608100000|2020-02-13 15:35:00|7154.8|7139.8|7155.6|7140.6|7155.6|7140.6|7154.8|7139.8|6
1581608400000|2020-02-13 15:40:00|7155.3|7140.3|7155.3|7140.3|7155.3|7140.3|7155|7140|3
1581608700000|2020-02-13 15:45:00|7155|7140|7154.8|7139.8|7155|7140|7154.1|7139.1|8
1581609000000|2020-02-13 15:50:00|7154.6|7139.6|7155.2|7140.2|7155.2|7140.2|7153.8|7138.8|12
1581609300000|2020-02-13 15:55:00|7155.8|7140.8|7155.2|7140.2|7155.8|7140.8|7155.2|7140.2|5
1581609600000|2020-02-13 16:00:00|7154.7|7139.7|7154.8|7139.8|7154.8|7139.8|7154.6|7139.6|4
1581609900000|2020-02-13 16:05:00|7154.7|7139.7|7154.6|7139.6|7154.7|7139.7|7154.2|7139.2|4
1581610500000|2020-02-13 16:15:00|7154.8|7139.8|7154.8|7139.8|7154.8|7139.8|7154.6|7139.6|3
1581610800000|2020-02-13 16:20:00|7155.1|7140.1|7155.3|7140.3|7155.8|7140.8|7155.1|7140.1|6
1581611100000|2020-02-13 16:25:00|7155.6|7140.6|7155|7140|7155.6|7140.6|7155|7140|7
1581611400000|2020-02-13 16:30:00|7155.2|7140.2|7154.3|7139.3|7155.2|7140.2|7154|7139|10
1581611700000|2020-02-13 16:35:00|7154.1|7139.1|7153.3|7138.3|7154.1|7139.1|7153.3|7138.3|5
1581612000000|2020-02-13 16:40:00|7153.6|7138.6|7153.6|7138.6|7153.6|7138.6|7153.6|7138.6|1
1581612300000|2020-02-13 16:45:00|7153.4|7138.4|7153.4|7138.4|7153.4|7138.4|7153.1|7138.1|11
1581612600000|2020-02-13 16:50:00|7153.6|7138.6|7155|7140|7155|7140|7153.6|7138.6|5
1581612900000|2020-02-13 16:55:00|7154.7|7139.7|7154.6|7139.6|7154.9|7139.9|7154.1|7139.1|10
1581613200000|2020-02-13 17:00:00|7154.3|7139.3|7154.1|7139.1|7154.3|7139.3|7154.1|7139.1|2
1581613500000|2020-02-13 17:05:00|7155.1|7140.1|7153.9|7138.9|7155.1|7140.1|7153.9|7138.9|7
1581613800000|2020-02-13 17:10:00|7154.1|7139.1|7154.1|7139.1|7154.1|7139.1|7154.1|7139.1|1
1581614100000|2020-02-13 17:15:00|7154.4|7139.4|7154.1|7139.1|7154.4|7139.4|7153.9|7138.9|6
1581614400000|2020-02-13 17:20:00|7154.4|7139.4|7154.6|7139.6|7154.6|7139.6|7154.1|7139.1|6
1581614700000|2020-02-13 17:25:00|7154.3|7139.3|7154.5|7139.5|7154.5|7139.5|7154.2|7139.2|3
1581615300000|2020-02-13 17:35:00|7154.9|7139.9|7154.5|7139.5|7155.1|7140.1|7154.5|7139.5|7
1581615600000|2020-02-13 17:40:00|7154.9|7139.9|7154.9|7139.9|7155.1|7140.1|7154.9|7139.9|4
1581616500000|2020-02-13 17:55:00|7154.8|7139.8|7156|7141|7156|7141|7154.8|7139.8|10
1581616800000|2020-02-13 18:00:00|7157.8|7142.8|7158.8|7143.8|7158.8|7143.8|7156.6|7141.6|22
1581617100000|2020-02-13 18:05:00|7158.9|7143.9|7159.2|7144.2|7159.4|7144.4|7158.9|7143.9|7
1581617400000|2020-02-13 18:10:00|7159.4|7144.4|7158.6|7143.6|7159.4|7144.4|7158.5|7143.5|61
1581617700000|2020-02-13 18:15:00|7158.5|7143.5|7158.7|7143.7|7158.8|7143.8|7157|7142|47
1581618000000|2020-02-13 18:20:00|7158.8|7143.8|7158.5|7143.5|7159.6|7144.6|7156.3|7141.3|33
1581619200000|2020-02-13 18:40:00|7156.8|7141.8|7156.2|7141.2|7156.8|7141.8|7156.2|7141.2|2
1581619500000|2020-02-13 18:45:00|7155.9|7140.9|7155.3|7140.3|7155.9|7140.9|7155.3|7140.3|2
1581619800000|2020-02-13 18:50:00|7155.5|7140.5|7155.8|7140.8|7155.8|7140.8|7155.5|7140.5|3
1581620100000|2020-02-13 18:55:00|7155.5|7140.5|7155.7|7140.7|7157.1|7142.1|7155.5|7140.5|6
1581620400000|2020-02-13 19:00:00|7155.5|7140.5|7155.2|7140.2|7155.5|7140.5|7155.2|7140.2|2
1581620700000|2020-02-13 19:05:00|7155.5|7140.5|7155.8|7140.8|7155.8|7140.8|7155.5|7140.5|2
1581624000000|2020-02-13 20:00:00|7155.6|7140.6|7155.6|7140.6|7155.6|7140.6|7155.2|7140.2|6
1581624300000|2020-02-13 20:05:00|7155.5|7140.5|7155.4|7140.4|7155.5|7140.5|7154.8|7139.8|3
1581624600000|2020-02-13 20:10:00|7154.6|7139.6|7154.4|7139.4|7155|7140|7154.3|7139.3|6
1581624900000|2020-02-13 20:15:00|7153.9|7138.9|7155.7|7140.7|7155.8|7140.8|7153.9|7138.9|9
1581625200000|2020-02-13 20:20:00|7155.2|7140.2|7154.6|7139.6|7155.2|7140.2|7154.6|7139.6|3
1581625500000|2020-02-13 20:25:00|7155|7140|7155.1|7140.1|7155.3|7140.3|7154.9|7139.9|5
1581626100000|2020-02-13 20:35:00|7156.8|7141.8|7157.2|7142.2|7157.2|7142.2|7156.8|7141.8|4
1581626400000|2020-02-13 20:40:00|7157.4|7142.4|7157.4|7142.4|7157.4|7142.4|7157.4|7142.4|1
1581626700000|2020-02-13 20:45:00|7157.5|7142.5|7157.9|7142.9|7157.9|7142.9|7157.5|7142.5|2
1581627000000|2020-02-13 20:50:00|7158.4|7143.4|7159|7144|7159|7144|7158.4|7143.4|2
1581627300000|2020-02-13 20:55:00|7159.2|7144.2|7159.4|7144.4|7159.6|7144.6|7159.2|7144.2|5
1581651000000|2020-02-14 03:30:00|7154.8|7139.8|7157.7|7142.7|7157.7|7142.7|7154.6|7139.6|81
1581651300000|2020-02-14 03:35:00|7157.6|7142.6|7155.2|7140.2|7157.9|7142.9|7155.2|7140.2|79
1581651600000|2020-02-14 03:40:00|7154.7|7139.7|7156.8|7141.8|7157.6|7142.6|7154.7|7139.7|58
1581651900000|2020-02-14 03:45:00|7156.6|7141.6|7157.6|7142.6|7158|7143|7156|7141|31
1581652200000|2020-02-14 03:50:00|7157.8|7142.8|7159.4|7144.4|7159.7|7144.7|7157.8|7142.8|24
1581652500000|2020-02-14 03:55:00|7159.6|7144.6|7159|7144|7159.7|7144.7|7158.4|7143.4|45
1581652800000|2020-02-14 04:00:00|7158.7|7143.7|7158|7143|7158.7|7143.7|7157.5|7142.5|29
1581653100000|2020-02-14 04:05:00|7157.8|7142.8|7158|7143|7158.3|7143.3|7156.6|7141.6|23
1581653400000|2020-02-14 04:10:00|7158.3|7143.3|7158|7143|7159.6|7144.6|7157.6|7142.6|39
1581653700000|2020-02-14 04:15:00|7157.8|7142.8|7156.9|7141.9|7158|7143|7156.6|7141.6|43
1581654000000|2020-02-14 04:20:00|7157.2|7142.2|7157.5|7142.5|7157.5|7142.5|7157.1|7142.1|3
1581654300000|2020-02-14 04:25:00|7157.7|7142.7|7156.9|7141.9|7157.7|7142.7|7156.1|7141.1|43
1581654600000|2020-02-14 04:30:00|7156.6|7141.6|7157.2|7142.2|7157.3|7142.3|7156.3|7141.3|14
1581654900000|2020-02-14 04:35:00|7157.1|7142.1|7158.5|7143.5|7158.9|7143.9|7156.7|7141.7|43
1581655200000|2020-02-14 04:40:00|7158.4|7143.4|7158.5|7143.5|7158.5|7143.5|7158.3|7143.3|4
1581655500000|2020-02-14 04:45:00|7158.3|7143.3|7158.5|7143.5|7158.5|7143.5|7157.9|7142.9|29
1581655800000|2020-02-14 04:50:00|7158.2|7143.2|7156.9|7141.9|7158.5|7143.5|7156.7|7141.7|39
1581656100000|2020-02-14 04:55:00|7157|7142|7157.7|7142.7|7157.9|7142.9|7157|7142|15
1581656400000|2020-02-14 05:00:00|7158.2|7143.2|7161.1|7146.1|7161.1|7146.1|7158.1|7143.1|45
1581656700000|2020-02-14 05:05:00|7161|7146|7160.4|7145.4|7161.8|7146.8|7159.8|7144.8|54
1581657000000|2020-02-14 05:10:00|7160.6|7145.6|7162.4|7147.4|7162.4|7147.4|7160.6|7145.6|27
1581657300000|2020-02-14 05:15:00|7162|7147|7161.8|7146.8|7162.3|7147.3|7161.8|7146.8|12
1581657600000|2020-02-14 05:20:00|7161.9|7146.9|7162.1|7147.1|7162.6|7147.6|7161.8|7146.8|15
1581657900000|2020-02-14 05:25:00|7162.4|7147.4|7163.8|7148.8|7164.7|7149.7|7162.1|7147.1|54
1581658200000|2020-02-14 05:30:00|7164|7149|7165|7150|7165.6|7150.6|7163.9|7148.9|34
1581658500000|2020-02-14 05:35:00|7164.9|7149.9|7165.9|7150.9|7166.4|7151.4|7163.4|7148.4|66
1581658800000|2020-02-14 05:40:00|7165.7|7150.7|7164.1|7149.1|7165.8|7150.8|7163.7|7148.7|43
1581659100000|2020-02-14 05:45:00|7164.3|7149.3|7165.5|7150.5|7165.5|7150.5|7164.3|7149.3|20
1581659400000|2020-02-14 05:50:00|7165.3|7150.3|7165.7|7150.7|7166|7151|7164.7|7149.7|40
1581659700000|2020-02-14 05:55:00|7165.9|7150.9|7166.2|7151.2|7167.6|7152.6|7165.9|7150.9|38
1581660000000|2020-02-14 06:00:00|7166.3|7151.3|7166.2|7151.2|7166.3|7151.3|7165.5|7150.5|18
1581660300000|2020-02-14 06:05:00|7166.3|7151.3|7166.1|7151.1|7166.9|7151.9|7165.6|7150.6|35
1581660600000|2020-02-14 06:10:00|7166.2|7151.2|7166|7151|7166.2|7151.2|7165.6|7150.6|14
1581660900000|2020-02-14 06:15:00|7166.2|7151.2|7167.1|7152.1|7167.4|7152.4|7166.1|7151.1|41
1581661200000|2020-02-14 06:20:00|7167.2|7152.2|7167.1|7152.1|7168.1|7153.1|7167|7152|30
1581661500000|2020-02-14 06:25:00|7167.3|7152.3|7166.6|7151.6|7167.4|7152.4|7165.6|7150.6|48
1581661800000|2020-02-14 06:30:00|7166.4|7151.4|7167.4|7152.4|7167.4|7152.4|7166.3|7151.3|24
1581662100000|2020-02-14 06:35:00|7167.6|7152.6|7167.4|7152.4|7168.2|7153.2|7167.1|7152.1|25
1581662400000|2020-02-14 06:40:00|7167.3|7152.3|7167.6|7152.6|7167.8|7152.8|7167.1|7152.1|36
1581662700000|2020-02-14 06:45:00|7167.4|7152.4|7167.6|7152.6|7167.6|7152.6|7166|7151|32
1581663000000|2020-02-14 06:50:00|7167.4|7152.4|7166.6|7151.6|7167.6|7152.6|7166.1|7151.1|25
1581663300000|2020-02-14 06:55:00|7166.4|7151.4|7166.6|7151.6|7166.8|7151.8|7166.4|7151.4|20
1581663600000|2020-02-14 07:00:00|7166.7|7151.7|7166.8|7151.8|7167.4|7152.4|7166.6|7151.6|46
1581663900000|2020-02-14 07:05:00|7167|7152|7166.7|7151.7|7167.1|7152.1|7166.3|7151.3|33
1581664200000|2020-02-14 07:10:00|7166.8|7151.8|7166.8|7151.8|7167.1|7152.1|7166.7|7151.7|14
1581664500000|2020-02-14 07:15:00|7166.7|7151.7|7165.8|7150.8|7166.8|7151.8|7165.5|7150.5|43
1581664800000|2020-02-14 07:20:00|7165.7|7150.7|7165.6|7150.6|7165.8|7150.8|7164.8|7149.8|81
1581665100000|2020-02-14 07:25:00|7165.7|7150.7|7165|7150|7165.7|7150.7|7164.7|7149.7|29
1581665400000|2020-02-14 07:30:00|7164.8|7149.8|7164.9|7149.9|7165.3|7150.3|7164.8|7149.8|28
1581665700000|2020-02-14 07:35:00|7164.8|7149.8|7163.8|7148.8|7164.8|7149.8|7163.8|7148.8|19
1581666000000|2020-02-14 07:40:00|7163.6|7148.6|7163.8|7148.8|7164.2|7149.2|7162.8|7147.8|24
1581666300000|2020-02-14 07:45:00|7163.7|7148.7|7162.7|7147.7|7163.8|7148.8|7162.7|7147.7|34
1581666600000|2020-02-14 07:50:00|7162.8|7147.8|7163.4|7148.4|7163.6|7148.6|7162.5|7147.5|17
1581666900000|2020-02-14 07:55:00|7163.3|7148.3|7162.9|7147.9|7163.3|7148.3|7162.5|7147.5|20
1581667200000|2020-02-14 08:00:00|7163|7148|7162.7|7147.7|7163.1|7148.1|7162.3|7147.3|44
1581667500000|2020-02-14 08:05:00|7163|7148|7162.5|7147.5|7163.1|7148.1|7162.1|7147.1|28
1581667800000|2020-02-14 08:10:00|7162.3|7147.3|7162.3|7147.3|7162.4|7147.4|7161.5|7146.5|27
1581668100000|2020-02-14 08:15:00|7162.1|7147.1|7163|7148|7163.2|7148.2|7162.1|7147.1|33
1581668400000|2020-02-14 08:20:00|7163.2|7148.2|7163.6|7148.6|7164|7149|7162.9|7147.9|41
1581668700000|2020-02-14 08:25:00|7163.7|7148.7|7163.3|7148.3|7164.3|7149.3|7163.3|7148.3|60
1581669000000|2020-02-14 08:30:00|7163.5|7148.5|7162.7|7147.7|7163.7|7148.7|7161.7|7146.7|54
1581669300000|2020-02-14 08:35:00|7162.9|7147.9|7162.8|7147.8|7163.3|7148.3|7162.7|7147.7|45
1581669600000|2020-02-14 08:40:00|7162.9|7147.9|7163.5|7148.5|7164|7149|7162.9|7147.9|14
1581669900000|2020-02-14 08:45:00|7163.3|7148.3|7162.5|7147.5|7163.3|7148.3|7162.3|7147.3|20
1581670200000|2020-02-14 08:50:00|7162.8|7147.8|7162.7|7147.7|7162.8|7147.8|7162.2|7147.2|26
1581670500000|2020-02-14 08:55:00|7163|7148|7163|7148|7163.9|7148.9|7162.9|7147.9|23
1581670800000|2020-02-14 09:00:00|7162.8|7147.8|7163.5|7148.5|7163.9|7148.9|7162.8|7147.8|17
1581671100000|2020-02-14 09:05:00|7163.7|7148.7|7164.5|7149.5|7164.5|7149.5|7163.5|7148.5|34
1581671400000|2020-02-14 09:10:00|7164.3|7149.3|7165.3|7150.3|7165.3|7150.3|7163.5|7148.5|30
1581671700000|2020-02-14 09:15:00|7165.4|7150.4|7165.8|7150.8|7166.2|7151.2|7165.3|7150.3|44
1581672000000|2020-02-14 09:20:00|7165.3|7150.3|7166.5|7151.5|7167|7152|7165.3|7150.3|56
1581672300000|2020-02-14 09:25:00|7166.3|7151.3|7165.3|7150.3|7166.3|7151.3|7164|7149|64
1581672600000|2020-02-14 09:30:00|7165.5|7150.5|7167|7152|7167|7152|7165.5|7150.5|25
1581672900000|2020-02-14 09:35:00|7167.2|7152.2|7166.5|7151.5|7167.3|7152.3|7166.2|7151.2|27
1581673200000|2020-02-14 09:40:00|7166.2|7151.2|7166.5|7151.5|7167.3|7152.3|7166.1|7151.1|26
1581673500000|2020-02-14 09:45:00|7166.7|7151.7|7166.8|7151.8|7166.8|7151.8|7166.5|7151.5|67
1581673800000|2020-02-14 09:50:00|7166.7|7151.7|7167|7152|7168|7153|7166.7|7151.7|64
1581674100000|2020-02-14 09:55:00|7167.3|7152.3|7167.4|7152.4|7167.7|7152.7|7167.1|7152.1|35
1581674400000|2020-02-14 10:00:00|7167.6|7152.6|7168.8|7153.8|7168.8|7153.8|7167.2|7152.2|54
1581674700000|2020-02-14 10:05:00|7168.7|7153.7|7168.5|7153.5|7168.8|7153.8|7167.9|7152.9|69
1581675000000|2020-02-14 10:10:00|7168.2|7153.2|7168|7153|7168.8|7153.8|7168|7153|31
1581675300000|2020-02-14 10:15:00|7167.8|7152.8|7166.4|7151.4|7167.8|7152.8|7166|7151|21
1581675600000|2020-02-14 10:20:00|7166.5|7151.5|7165.7|7150.7|7166.5|7151.5|7165.7|7150.7|53
1581675900000|2020-02-14 10:25:00|7165.8|7150.8|7166.5|7151.5|7166.5|7151.5|7165.7|7150.7|15
1581676200000|2020-02-14 10:30:00|7166.7|7151.7|7167.3|7152.3|7167.3|7152.3|7166.7|7151.7|16
1581676500000|2020-02-14 10:35:00|7167.2|7152.2|7166|7151|7167.3|7152.3|7165.5|7150.5|30
1581676800000|2020-02-14 10:40:00|7165.8|7150.8|7164.6|7149.6|7166.5|7151.5|7164.6|7149.6|32
1581677100000|2020-02-14 10:45:00|7164.7|7149.7|7165.5|7150.5|7165.5|7150.5|7164.7|7149.7|7
1581677400000|2020-02-14 10:50:00|7165.7|7150.7|7164.8|7149.8|7165.8|7150.8|7164.5|7149.5|56
1581677700000|2020-02-14 10:55:00|7165|7150|7166|7151|7166|7151|7165|7150|16
1581678000000|2020-02-14 11:00:00|7165.7|7150.7|7165.5|7150.5|7165.8|7150.8|7165.2|7150.2|14
1581678300000|2020-02-14 11:05:00|7165.3|7150.3|7164.2|7149.2|7165.3|7150.3|7164|7149|12
1581678600000|2020-02-14 11:10:00|7164.3|7149.3|7164.7|7149.7|7165|7150|7164.3|7149.3|19
1581678900000|2020-02-14 11:15:00|7164.8|7149.8|7164.2|7149.2|7164.8|7149.8|7164.1|7149.1|24
1581679200000|2020-02-14 11:20:00|7164.1|7149.1|7163.8|7148.8|7164.5|7149.5|7163.6|7148.6|24
1581679500000|2020-02-14 11:25:00|7163.6|7148.6|7165.5|7150.5|7166|7151|7163.4|7148.4|36
1581679800000|2020-02-14 11:30:00|7165.8|7150.8|7166|7151|7166|7151|7165.6|7150.6|5
1581680100000|2020-02-14 11:35:00|7166.2|7151.2|7166.3|7151.3|7166.3|7151.3|7165.9|7150.9|4
1581681300000|2020-02-14 11:55:00|7166.2|7151.2|7166.2|7151.2|7166.2|7151.2|7166.2|7151.2|1
1581681600000|2020-02-14 12:00:00|7166.3|7151.3|7166.5|7151.5|7166.5|7151.5|7166.3|7151.3|2
1581681900000|2020-02-14 12:05:00|7166.3|7151.3|7166.3|7151.3|7166.3|7151.3|7166.3|7151.3|1
1581682500000|2020-02-14 12:15:00|7166|7151|7166.5|7151.5|7166.9|7151.9|7166|7151|4
1581683100000|2020-02-14 12:25:00|7167|7152|7167|7152|7168|7153|7167|7152|9
1581683400000|2020-02-14 12:30:00|7167.4|7152.4|7168.3|7153.3|7169.2|7154.2|7167.4|7152.4|4
1581683700000|2020-02-14 12:35:00|7168|7153|7168|7153|7168|7153|7168|7153|1
1581684300000|2020-02-14 12:45:00|7168.1|7153.1|7168.5|7153.5|7168.9|7153.9|7168|7153|6
1581685200000|2020-02-14 13:00:00|7169|7154|7169|7154|7169.2|7154.2|7169|7154|3
1581685500000|2020-02-14 13:05:00|7169.1|7154.1|7171|7156|7171|7156|7169|7154|14
1581685800000|2020-02-14 13:10:00|7171.1|7156.1|7171.5|7156.5|7172|7157|7171|7156|10
1581686100000|2020-02-14 13:15:00|7172|7157|7173|7158|7173.4|7158.4|7171.3|7156.3|16
1581686400000|2020-02-14 13:20:00|7173.9|7158.9|7174.1|7159.1|7174.1|7159.1|7173.9|7158.9|3
1581686700000|2020-02-14 13:25:00|7174.2|7159.2|7173.7|7158.7|7174.5|7159.5|7173|7158|15
1581687000000|2020-02-14 13:30:00|7173.5|7158.5|7175.3|7160.3|7175.7|7160.7|7173.5|7158.5|20
1581687300000|2020-02-14 13:35:00|7175.5|7160.5|7173.7|7158.7|7175.5|7160.5|7173.7|7158.7|12
1581687600000|2020-02-14 13:40:00|7173.8|7158.8|7172.7|7157.7|7173.8|7158.8|7172.6|7157.6|12
1581687900000|2020-02-14 13:45:00|7172.8|7157.8|7173.3|7158.3|7174.2|7159.2|7172.8|7157.8|31
1581688200000|2020-02-14 13:50:00|7173.4|7158.4|7173.4|7158.4|7173.9|7158.9|7173.3|7158.3|29
1581688500000|2020-02-14 13:55:00|7173.2|7158.2|7172.4|7157.4|7173.4|7158.4|7172.1|7157.1|25
1581688800000|2020-02-14 14:00:00|7172.3|7157.3|7171.8|7156.8|7172.7|7157.7|7171.8|7156.8|19
1581689100000|2020-02-14 14:05:00|7171.6|7156.6|7170.5|7155.5|7171.6|7156.6|7170.5|7155.5|10
1581689400000|2020-02-14 14:10:00|7170.7|7155.7|7169.9|7154.9|7170.8|7155.8|7169.9|7154.9|11
1581689700000|2020-02-14 14:15:00|7169.8|7154.8|7169|7154|7170.7|7155.7|7168.2|7153.2|20
1581690000000|2020-02-14 14:20:00|7168.9|7153.9|7168.5|7153.5|7169.2|7154.2|7168.5|7153.5|9
1581690900000|2020-02-14 14:35:00|7168.9|7153.9|7171.8|7156.8|7171.9|7156.9|7168.9|7153.9|60
1581691200000|2020-02-14 14:40:00|7171.7|7156.7|7172|7157|7172|7157|7170.7|7155.7|55
1581691500000|2020-02-14 14:45:00|7172.1|7157.1|7172.1|7157.1|7172.7|7157.7|7171.8|7156.8|56
1581691800000|2020-02-14 14:50:00|7172.3|7157.3|7171.8|7156.8|7173.3|7158.3|7171.7|7156.7|24
1581692100000|2020-02-14 14:55:00|7172|7157|7174.2|7159.2|7174.8|7159.8|7172|7157|28
1581692400000|2020-02-14 15:00:00|7174.7|7159.7|7179.8|7164.8|7179.9|7164.9|7174.4|7159.4|43
1581692700000|2020-02-14 15:05:00|7179.6|7164.6|7181.7|7166.7|7182.8|7167.8|7179.3|7164.3|50
1581693000000|2020-02-14 15:10:00|7181.4|7166.4|7180.7|7165.7|7182.4|7167.4|7180.7|7165.7|17
1581693300000|2020-02-14 15:15:00|7180.6|7165.6|7181.3|7166.3|7181.3|7166.3|7179.9|7164.9|13
1581693600000|2020-02-14 15:20:00|7181.2|7166.2|7181.6|7166.6|7183.7|7168.7|7181|7166|28
1581693900000|2020-02-14 15:25:00|7181.5|7166.5|7181.6|7166.6|7181.6|7166.6|7181.4|7166.4|3
1581694200000|2020-02-14 15:30:00|7182.6|7167.6|7186.4|7171.4|7186.7|7171.7|7182.6|7167.6|22
1581694500000|2020-02-14 15:35:00|7186.1|7171.1|7186.6|7171.6|7188|7173|7186|7171|34
1581694800000|2020-02-14 15:40:00|7186|7171|7185.6|7170.6|7186|7171|7185.2|7170.2|13
1581695100000|2020-02-14 15:45:00|7185.5|7170.5|7186.9|7171.9|7187.1|7172.1|7185.3|7170.3|21
1581695400000|2020-02-14 15:50:00|7186.6|7171.6|7185.6|7170.6|7186.9|7171.9|7185.1|7170.1|42
1581695700000|2020-02-14 15:55:00|7185.5|7170.5|7184.8|7169.8|7185.5|7170.5|7184.3|7169.3|16
1581696000000|2020-02-14 16:00:00|7185|7170|7183.8|7168.8|7185.6|7170.6|7183.8|7168.8|9
1581696300000|2020-02-14 16:05:00|7183.9|7168.9|7182.4|7167.4|7184.6|7169.6|7182.4|7167.4|31
1581696600000|2020-02-14 16:10:00|7182.6|7167.6|7182.6|7167.6|7183.1|7168.1|7182.6|7167.6|5
1581697200000|2020-02-14 16:20:00|7183.1|7168.1|7181.4|7166.4|7183.3|7168.3|7181.3|7166.3|13
1581697500000|2020-02-14 16:25:00|7181.3|7166.3|7177.2|7162.2|7181.3|7166.3|7177.1|7162.1|51
1581697800000|2020-02-14 16:30:00|7177.1|7162.1|7177.6|7162.6|7178|7163|7176.8|7161.8|17
1581698100000|2020-02-14 16:35:00|7177.5|7162.5|7177.3|7162.3|7177.5|7162.5|7177.1|7162.1|5
1581698400000|2020-02-14 16:40:00|7177.4|7162.4|7177.6|7162.6|7177.6|7162.6|7175.6|7160.6|17
1581698700000|2020-02-14 16:45:00|7177.3|7162.3|7177.3|7162.3|7177.5|7162.5|7177.1|7162.1|5
1581699000000|2020-02-14 16:50:00|7177.4|7162.4|7177.6|7162.6|7179.6|7164.6|7177.3|7162.3|37
1581699300000|2020-02-14 16:55:00|7177.9|7162.9|7177.3|7162.3|7178.1|7163.1|7177.3|7162.3|5
1581699600000|2020-02-14 17:00:00|7177.6|7162.6|7177.3|7162.3|7180.1|7165.1|7177.3|7162.3|10
1581699900000|2020-02-14 17:05:00|7177.6|7162.6|7178.1|7163.1|7179.2|7164.2|7177.6|7162.6|30
1581700200000|2020-02-14 17:10:00|7177.9|7162.9|7177.6|7162.6|7177.9|7162.9|7176.7|7161.7|24
1581700500000|2020-02-14 17:15:00|7177.7|7162.7|7178.4|7163.4|7178.8|7163.8|7177.6|7162.6|15
1581700800000|2020-02-14 17:20:00|7178.6|7163.6|7181.4|7166.4|7181.4|7166.4|7178.5|7163.5|31
1581701100000|2020-02-14 17:25:00|7181.2|7166.2|7180.8|7165.8|7181.3|7166.3|7180.8|7165.8|16
1581701400000|2020-02-14 17:30:00|7180.7|7165.7|7180.7|7165.7|7180.8|7165.8|7180.7|7165.7|5
1581701700000|2020-02-14 17:35:00|7180.8|7165.8|7181.3|7166.3|7181.3|7166.3|7180.8|7165.8|12
1581702000000|2020-02-14 17:40:00|7181.1|7166.1|7182.6|7167.6|7182.7|7167.7|7180.9|7165.9|23
1581702300000|2020-02-14 17:45:00|7182.4|7167.4|7182.3|7167.3|7182.7|7167.7|7181.8|7166.8|11
1581702600000|2020-02-14 17:50:00|7182|7167|7182|7167|7182.1|7167.1|7181.2|7166.2|9
1581702900000|2020-02-14 17:55:00|7182.1|7167.1|7181.8|7166.8|7182.1|7167.1|7181.8|7166.8|3
1581703200000|2020-02-14 18:00:00|7181.3|7166.3|7180.7|7165.7|7181.3|7166.3|7180.7|7165.7|4
1581703500000|2020-02-14 18:05:00|7180.9|7165.9|7181|7166|7181.2|7166.2|7180.9|7165.9|5
1581703800000|2020-02-14 18:10:00|7181.1|7166.1|7182.7|7167.7|7184.8|7169.8|7181.1|7166.1|56
1581704100000|2020-02-14 18:15:00|7182.6|7167.6|7183.8|7168.8|7185.6|7170.6|7182.5|7167.5|20
1581704400000|2020-02-14 18:20:00|7183.6|7168.6|7183.5|7168.5|7183.6|7168.6|7183.5|7168.5|2
1581704700000|2020-02-14 18:25:00|7184.2|7169.2|7185.5|7170.5|7185.5|7170.5|7184.2|7169.2|2
1581705000000|2020-02-14 18:30:00|7185.3|7170.3|7186.1|7171.1|7186.4|7171.4|7185.3|7170.3|9
1581705300000|2020-02-14 18:35:00|7185.9|7170.9|7186|7171|7186|7171|7185.9|7170.9|2
1581705600000|2020-02-14 18:40:00|7185.9|7170.9|7185.2|7170.2|7185.9|7170.9|7184.9|7169.9|9
1581705900000|2020-02-14 18:45:00|7185.3|7170.3|7184.8|7169.8|7185.5|7170.5|7184.8|7169.8|7
1581706200000|2020-02-14 18:50:00|7185.3|7170.3|7184.8|7169.8|7185.3|7170.3|7184.8|7169.8|2
1581706500000|2020-02-14 18:55:00|7185.1|7170.1|7185.2|7170.2|7185.3|7170.3|7185.1|7170.1|12
1581706800000|2020-02-14 19:00:00|7185.1|7170.1|7185.1|7170.1|7185.1|7170.1|7185.1|7170.1|1
1581707100000|2020-02-14 19:05:00|7185|7170|7187.7|7172.7|7187.7|7172.7|7185|7170|15
1581707400000|2020-02-14 19:10:00|7187.2|7172.2|7186.6|7171.6|7187.2|7172.2|7186.5|7171.5|9
1581707700000|2020-02-14 19:15:00|7186.8|7171.8|7186.6|7171.6|7186.8|7171.8|7186.6|7171.6|8
1581708000000|2020-02-14 19:20:00|7186.8|7171.8|7186.4|7171.4|7187.6|7172.6|7186.4|7171.4|9
1581708300000|2020-02-14 19:25:00|7186.5|7171.5|7186.4|7171.4|7186.5|7171.5|7186.3|7171.3|4
1581708600000|2020-02-14 19:30:00|7186.5|7171.5|7186.8|7171.8|7186.8|7171.8|7186.5|7171.5|5
1581708900000|2020-02-14 19:35:00|7186.6|7171.6|7186.9|7171.9|7186.9|7171.9|7186.6|7171.6|3
1581709200000|2020-02-14 19:40:00|7187|7172|7187.2|7172.2|7188.4|7173.4|7187|7172|7
1581709500000|2020-02-14 19:45:00|7187.1|7172.1|7186.9|7171.9|7187.1|7172.1|7186.9|7171.9|3
1581709800000|2020-02-14 19:50:00|7187|7172|7186.9|7171.9|7187|7172|7186.9|7171.9|2
1581710100000|2020-02-14 19:55:00|7186.5|7171.5|7186.4|7171.4|7186.5|7171.5|7186.4|7171.4|2
1581710400000|2020-02-14 20:00:00|7186.5|7171.5|7186.5|7171.5|7186.5|7171.5|7186.5|7171.5|1
1581711900000|2020-02-14 20:25:00|7187.5|7172.5|7187.5|7172.5|7187.5|7172.5|7187.5|7172.5|1
1581713100000|2020-02-14 20:45:00|7187|7172|7187|7172|7187|7172|7187|7172|1
1581713400000|2020-02-14 20:50:00|7186.9|7171.9|7186.8|7171.8|7186.9|7171.9|7186.8|7171.8|2
1581713700000|2020-02-14 20:55:00|7187|7172|7186.7|7171.7|7187|7172|7186.6|7171.6|3
1581910200000|2020-02-17 03:30:00|7171.7|7156.7|7169.8|7154.8|7171.8|7156.8|7169.5|7154.5|94
1581910500000|2020-02-17 03:35:00|7170|7155|7168.1|7153.1|7170|7155|7167.1|7152.1|72
1581910800000|2020-02-17 03:40:00|7168.2|7153.2|7169|7154|7169.5|7154.5|7168.1|7153.1|26
1581911100000|2020-02-17 03:45:00|7169.1|7154.1|7168.9|7153.9|7169.3|7154.3|7167.6|7152.6|56
1581911400000|2020-02-17 03:50:00|7168.8|7153.8|7170.4|7155.4|7170.6|7155.6|7168.4|7153.4|44
1581911700000|2020-02-17 03:55:00|7170|7155|7170.9|7155.9|7170.9|7155.9|7169.8|7154.8|22
1581912000000|2020-02-17 04:00:00|7171.1|7156.1|7171.6|7156.6|7172|7157|7171.1|7156.1|27
1581912300000|2020-02-17 04:05:00|7171.8|7156.8|7172.8|7157.8|7173.6|7158.6|7171.8|7156.8|29
1581912600000|2020-02-17 04:10:00|7172.7|7157.7|7174.6|7159.6|7175.6|7160.6|7172.6|7157.6|53
1581912900000|2020-02-17 04:15:00|7174.5|7159.5|7174|7159|7174.7|7159.7|7173.8|7158.8|28
1581913200000|2020-02-17 04:20:00|7173.9|7158.9|7174.6|7159.6|7174.8|7159.8|7173.6|7158.6|43
1581913500000|2020-02-17 04:25:00|7174.8|7159.8|7176|7161|7176|7161|7174.8|7159.8|37
1581913800000|2020-02-17 04:30:00|7175.8|7160.8|7174.4|7159.4|7175.8|7160.8|7174.4|7159.4|21
1581914100000|2020-02-17 04:35:00|7174.2|7159.2|7174.4|7159.4|7174.4|7159.4|7173.6|7158.6|11
1581914400000|2020-02-17 04:40:00|7174.2|7159.2|7172.2|7157.2|7174.7|7159.7|7172.2|7157.2|16
1581914700000|2020-02-17 04:45:00|7172.4|7157.4|7172.6|7157.6|7172.8|7157.8|7172|7157|10
1581915000000|2020-02-17 04:50:00|7172.4|7157.4|7172.6|7157.6|7172.6|7157.6|7172.4|7157.4|2
1581915300000|2020-02-17 04:55:00|7172.8|7157.8|7172|7157|7172.8|7157.8|7171.8|7156.8|6
1581915600000|2020-02-17 05:00:00|7171.8|7156.8|7171.4|7156.4|7172.8|7157.8|7170.2|7155.2|20
1581915900000|2020-02-17 05:05:00|7171.6|7156.6|7171.4|7156.4|7171.8|7156.8|7171|7156|5
1581916200000|2020-02-17 05:10:00|7171|7156|7170.8|7155.8|7171.4|7156.4|7170.8|7155.8|9
1581916500000|2020-02-17 05:15:00|7170.6|7155.6|7169.6|7154.6|7171.4|7156.4|7169.4|7154.4|29
1581916800000|2020-02-17 05:20:00|7169.8|7154.8|7170.6|7155.6|7170.7|7155.7|7169.8|7154.8|8
1581917100000|2020-02-17 05:25:00|7170.4|7155.4|7170.6|7155.6|7170.6|7155.6|7170.2|7155.2|10
1581917400000|2020-02-17 05:30:00|7170.7|7155.7|7170.5|7155.5|7171|7156|7169.4|7154.4|26
1581917700000|2020-02-17 05:35:00|7170.4|7155.4|7170|7155|7170.9|7155.9|7169.8|7154.8|15
1581918000000|2020-02-17 05:40:00|7170.4|7155.4|7170.4|7155.4|7170.6|7155.6|7170.2|7155.2|4
1581918300000|2020-02-17 05:45:00|7170.3|7155.3|7168.8|7153.8|7170.3|7155.3|7168|7153|10
1581918600000|2020-02-17 05:50:00|7169|7154|7169|7154|7169|7154|7168.1|7153.1|28
1581918900000|2020-02-17 05:55:00|7168.8|7153.8|7169|7154|7169|7154|7168.6|7153.6|4
1581919200000|2020-02-17 06:00:00|7168.9|7153.9|7169|7154|7169|7154|7168.8|7153.8|5
1581919500000|2020-02-17 06:05:00|7169.1|7154.1|7170.2|7155.2|7170.2|7155.2|7169|7154|20
1581919800000|2020-02-17 06:10:00|7170.3|7155.3|7170.6|7155.6|7170.7|7155.7|7169.6|7154.6|26
1581920100000|2020-02-17 06:15:00|7170.8|7155.8|7169.4|7154.4|7170.8|7155.8|7169.4|7154.4|16
1581920400000|2020-02-17 06:20:00|7169.5|7154.5|7169.4|7154.4|7169.9|7154.9|7169.3|7154.3|32
1581920700000|2020-02-17 06:25:00|7169.3|7154.3|7169|7154|7169.6|7154.6|7169|7154|10
1581921000000|2020-02-17 06:30:00|7169.1|7154.1|7169.4|7154.4|7169.6|7154.6|7169|7154|14
1581921300000|2020-02-17 06:35:00|7169.6|7154.6|7169.2|7154.2|7169.6|7154.6|7169|7154|9
1581921600000|2020-02-17 06:40:00|7169.3|7154.3|7168.8|7153.8|7169.5|7154.5|7168.6|7153.6|11
1581921900000|2020-02-17 06:45:00|7168.7|7153.7|7168.6|7153.6|7169|7154|7168.6|7153.6|6
1581922200000|2020-02-17 06:50:00|7168.5|7153.5|7168|7153|7168.5|7153.5|7167.8|7152.8|8
1581922500000|2020-02-17 06:55:00|7168.1|7153.1|7167.8|7152.8|7168.4|7153.4|7167.8|7152.8|13
1581922800000|2020-02-17 07:00:00|7167.6|7152.6|7167.3|7152.3|7167.8|7152.8|7167|7152|16
1581923100000|2020-02-17 07:05:00|7167.2|7152.2|7167|7152|7167.8|7152.8|7167|7152|13
1581923400000|2020-02-17 07:10:00|7167.1|7152.1|7167|7152|7167.3|7152.3|7166.8|7151.8|12
1581923700000|2020-02-17 07:15:00|7166.8|7151.8|7167|7152|7167|7152|7166.6|7151.6|4
1581924000000|2020-02-17 07:20:00|7167.4|7152.4|7167.4|7152.4|7167.6|7152.6|7167.2|7152.2|10
1581924300000|2020-02-17 07:25:00|7167.1|7152.1|7167.4|7152.4|7167.6|7152.6|7166.8|7151.8|15
1581924600000|2020-02-17 07:30:00|7167.3|7152.3|7167.8|7152.8|7167.8|7152.8|7167.3|7152.3|7
1581924900000|2020-02-17 07:35:00|7167.7|7152.7|7167.3|7152.3|7167.7|7152.7|7167.3|7152.3|5
1581925200000|2020-02-17 07:40:00|7167.4|7152.4|7166.5|7151.5|7167.5|7152.5|7165.9|7150.9|28
1581925500000|2020-02-17 07:45:00|7166.3|7151.3|7166|7151|7166.3|7151.3|7165.7|7150.7|5
1581925800000|2020-02-17 07:50:00|7165.9|7150.9|7165.9|7150.9|7166.1|7151.1|7165.3|7150.3|38
1581926100000|2020-02-17 07:55:00|7166.2|7151.2|7164.7|7149.7|7166.4|7151.4|7163.6|7148.6|46
1581926400000|2020-02-17 08:00:00|7163.8|7148.8|7165.5|7150.5|7165.5|7150.5|7163.8|7148.8|22
1581926700000|2020-02-17 08:05:00|7165.7|7150.7|7166|7151|7166.7|7151.7|7165.5|7150.5|29
1581927000000|2020-02-17 08:10:00|7165.8|7150.8|7165|7150|7165.8|7150.8|7164.7|7149.7|18
1581927300000|2020-02-17 08:15:00|7164.7|7149.7|7163.6|7148.6|7164.7|7149.7|7163.6|7148.6|13
1581927600000|2020-02-17 08:20:00|7162.8|7147.8|7163.4|7148.4|7163.5|7148.5|7161.8|7146.8|28
1581927900000|2020-02-17 08:25:00|7163.3|7148.3|7162.7|7147.7|7163.4|7148.4|7162.3|7147.3|22
1581928200000|2020-02-17 08:30:00|7162.8|7147.8|7163.8|7148.8|7163.8|7148.8|7162.1|7147.1|42
1581928500000|2020-02-17 08:35:00|7163.7|7148.7|7165.2|7150.2|7165.2|7150.2|7163.6|7148.6|30
1581928800000|2020-02-17 08:40:00|7165.1|7150.1|7164.2|7149.2|7165.1|7150.1|7163.5|7148.5|42
1581929100000|2020-02-17 08:45:00|7164.7|7149.7|7164.8|7149.8|7165|7150|7164.6|7149.6|14
1581929400000|2020-02-17 08:50:00|7165.1|7150.1|7164.8|7149.8|7165.3|7150.3|7164.4|7149.4|18
1581929700000|2020-02-17 08:55:00|7164.5|7149.5|7163.8|7148.8|7164.8|7149.8|7163.8|7148.8|19
1581930000000|2020-02-17 09:00:00|7164.1|7149.1|7166|7151|7166|7151|7164.1|7149.1|29
1581930300000|2020-02-17 09:05:00|7166.2|7151.2|7166.1|7151.1|7167.3|7152.3|7165.8|7150.8|38
1581930600000|2020-02-17 09:10:00|7166.3|7151.3|7165.8|7150.8|7166.5|7151.5|7165.8|7150.8|18
1581930900000|2020-02-17 09:15:00|7165.6|7150.6|7166.7|7151.7|7166.7|7151.7|7164.8|7149.8|50
1581931200000|2020-02-17 09:20:00|7166.9|7151.9|7166.5|7151.5|7167.3|7152.3|7166.3|7151.3|35
1581931500000|2020-02-17 09:25:00|7166.6|7151.6|7166.7|7151.7|7167|7152|7166.3|7151.3|19
1581931800000|2020-02-17 09:30:00|7166.5|7151.5|7166.9|7151.9|7167|7152|7166|7151|23
1581932100000|2020-02-17 09:35:00|7166.8|7151.8|7168|7153|7168.7|7153.7|7166.5|7151.5|52
1581932400000|2020-02-17 09:40:00|7167.8|7152.8|7168.5|7153.5|7169.3|7154.3|7167.7|7152.7|54
1581932700000|2020-02-17 09:45:00|7168.3|7153.3|7167.2|7152.2|7168.3|7153.3|7166.9|7151.9|32
1581933000000|2020-02-17 09:50:00|7167.3|7152.3|7169.7|7154.7|7169.8|7154.8|7167.3|7152.3|33
1581933300000|2020-02-17 09:55:00|7169.5|7154.5|7168.9|7153.9|7169.8|7154.8|7168.8|7153.8|27
1581933600000|2020-02-17 10:00:00|7169.3|7154.3|7167.7|7152.7|7169.3|7154.3|7167.7|7152.7|17
1581933900000|2020-02-17 10:05:00|7167.6|7152.6|7167.4|7152.4|7167.6|7152.6|7166.9|7151.9|9
1581934800000|2020-02-17 10:20:00|7167|7152|7167.3|7152.3|7167.6|7152.6|7166.7|7151.7|27
1581935100000|2020-02-17 10:25:00|7167.2|7152.2|7167.3|7152.3|7167.7|7152.7|7167|7152|19
1581935400000|2020-02-17 10:30:00|7167.2|7152.2|7165.7|7150.7|7167.2|7152.2|7165.7|7150.7|43
1581935700000|2020-02-17 10:35:00|7165.8|7150.8|7163.5|7148.5|7165.8|7150.8|7163.5|7148.5|27
1581936000000|2020-02-17 10:40:00|7163.6|7148.6|7163.2|7148.2|7164|7149|7162.9|7147.9|38
1581936300000|2020-02-17 10:45:00|7163.7|7148.7|7163.3|7148.3|7165.1|7150.1|7163.2|7148.2|25
1581936600000|2020-02-17 10:50:00|7162.7|7147.7|7162.6|7147.6|7163.3|7148.3|7162.6|7147.6|22
1581936900000|2020-02-17 10:55:00|7162.5|7147.5|7161.7|7146.7|7162.5|7147.5|7160.2|7145.2|70
1581937200000|2020-02-17 11:00:00|7161.9|7146.9|7160.2|7145.2|7161.9|7146.9|7160.2|7145.2|44
1581937500000|2020-02-17 11:05:00|7160.3|7145.3|7160.4|7145.4|7161|7146|7159.1|7144.1|66
1581937800000|2020-02-17 11:10:00|7160.5|7145.5|7156.3|7141.3|7160.5|7145.5|7155.5|7140.5|139
1581938100000|2020-02-17 11:15:00|7156.7|7141.7|7156.6|7141.6|7158|7143|7156|7141|98
1581938400000|2020-02-17 11:20:00|7156.7|7141.7|7158.2|7143.2|7158.7|7143.7|7156.6|7141.6|103
1581938700000|2020-02-17 11:25:00|7158|7143|7158.1|7143.1|7159|7144|7157.9|7142.9|60
1581939000000|2020-02-17 11:30:00|7159|7144|7158.6|7143.6|7159.2|7144.2|7158.6|7143.6|16
1581939300000|2020-02-17 11:35:00|7158.3|7143.3|7158.5|7143.5|7158.8|7143.8|7157|7142|34
1581940200000|2020-02-17 11:50:00|7158.6|7143.6|7160.8|7145.8|7162|7147|7158.4|7143.4|31
1581940500000|2020-02-17 11:55:00|7161.2|7146.2|7160.5|7145.5|7161.2|7146.2|7160.5|7145.5|7
1581940800000|2020-02-17 12:00:00|7160.3|7145.3|7160.5|7145.5|7160.5|7145.5|7160.3|7145.3|2
1581941400000|2020-02-17 12:10:00|7161|7146|7160.7|7145.7|7161|7146|7160.7|7145.7|2
1581942600000|2020-02-17 12:30:00|7160.6|7145.6|7160.6|7145.6|7160.6|7145.6|7160.6|7145.6|1
1581942900000|2020-02-17 12:35:00|7160.8|7145.8|7163|7148|7163|7148|7160.8|7145.8|16
1581943200000|2020-02-17 12:40:00|7162.9|7147.9|7163.5|7148.5|7164|7149|7162.9|7147.9|8
1581943500000|2020-02-17 12:45:00|7163.3|7148.3|7163.3|7148.3|7163.3|7148.3|7163.3|7148.3|1
1581943800000|2020-02-17 12:50:00|7163.5|7148.5|7163.5|7148.5|7163.5|7148.5|7163.5|7148.5|1
1581944100000|2020-02-17 12:55:00|7163.3|7148.3|7163.3|7148.3|7163.3|7148.3|7163.3|7148.3|1
1581944700000|2020-02-17 13:05:00|7163.2|7148.2|7163.3|7148.3|7163.3|7148.3|7163.1|7148.1|3
1581945600000|2020-02-17 13:20:00|7163.5|7148.5|7163.3|7148.3|7163.6|7148.6|7163.3|7148.3|3
1581946500000|2020-02-17 13:35:00|7163.6|7148.6|7163.7|7148.7|7163.8|7148.8|7163.3|7148.3|8
1581946800000|2020-02-17 13:40:00|7163.9|7148.9|7165.8|7150.8|7165.8|7150.8|7163.9|7148.9|6
1581947100000|2020-02-17 13:45:00|7165.3|7150.3|7165.3|7150.3|7165.3|7150.3|7165.3|7150.3|1
1581947400000|2020-02-17 13:50:00|7165.5|7150.5|7166.6|7151.6|7166.7|7151.7|7165.5|7150.5|6
1581947700000|2020-02-17 13:55:00|7166.3|7151.3|7165.8|7150.8|7166.3|7151.3|7165.7|7150.7|7
1581948000000|2020-02-17 14:00:00|7166.1|7151.1|7166.1|7151.1|7166.1|7151.1|7166.1|7151.1|1
1581948300000|2020-02-17 14:05:00|7166.6|7151.6|7166.8|7151.8|7166.8|7151.8|7166.4|7151.4|4
1581948600000|2020-02-17 14:10:00|7166.6|7151.6|7166.6|7151.6|7166.6|7151.6|7166.6|7151.6|1
1581948900000|2020-02-17 14:15:00|7167.1|7152.1|7165.8|7150.8|7167.3|7152.3|7165.4|7150.4|7
1581949200000|2020-02-17 14:20:00|7166.1|7151.1|7165.8|7150.8|7166.4|7151.4|7165.4|7150.4|5
1581949500000|2020-02-17 14:25:00|7165.4|7150.4|7164.8|7149.8|7165.4|7150.4|7164.8|7149.8|3
1581949800000|2020-02-17 14:30:00|7164.6|7149.6|7164.3|7149.3|7164.6|7149.6|7164.3|7149.3|3
1581950400000|2020-02-17 14:40:00|7164.2|7149.2|7163.8|7148.8|7164.3|7149.3|7163.8|7148.8|4
1581950700000|2020-02-17 14:45:00|7163.7|7148.7|7163.7|7148.7|7163.7|7148.7|7163.7|7148.7|1
1581951000000|2020-02-17 14:50:00|7163.6|7148.6|7159.8|7144.8|7163.6|7148.6|7158.8|7143.8|44
1581951300000|2020-02-17 14:55:00|7159.9|7144.9|7160|7145|7160|7145|7159.2|7144.2|12
1581951600000|2020-02-17 15:00:00|7159.8|7144.8|7160.8|7145.8|7160.8|7145.8|7159.7|7144.7|13
1581951900000|2020-02-17 15:05:00|7160.7|7145.7|7161.6|7146.6|7162.3|7147.3|7160.4|7145.4|16
1581952200000|2020-02-17 15:10:00|7161.5|7146.5|7161.3|7146.3|7161.5|7146.5|7161.2|7146.2|8
1581952500000|2020-02-17 15:15:00|7161.4|7146.4|7161.3|7146.3|7161.5|7146.5|7160.4|7145.4|13
1581952800000|2020-02-17 15:20:00|7161.4|7146.4|7161.6|7146.6|7161.6|7146.6|7161.3|7146.3|5
1581953100000|2020-02-17 15:25:00|7161.5|7146.5|7161.1|7146.1|7161.5|7146.5|7160.8|7145.8|6
1581953400000|2020-02-17 15:30:00|7161|7146|7161.1|7146.1|7161.2|7146.2|7160.8|7145.8|13
1581953700000|2020-02-17 15:35:00|7160.5|7145.5|7160.7|7145.7|7160.7|7145.7|7160.2|7145.2|10
1581954000000|2020-02-17 15:40:00|7160.8|7145.8|7160.8|7145.8|7160.9|7145.9|7160.7|7145.7|7
1581954300000|2020-02-17 15:45:00|7160.9|7145.9|7161.8|7146.8|7161.8|7146.8|7160.8|7145.8|8
1581955200000|2020-02-17 16:00:00|7162|7147|7162|7147|7162|7147|7162|7147|1
1581955500000|2020-02-17 16:05:00|7161.8|7146.8|7161.1|7146.1|7161.8|7146.8|7161|7146|8
1581955800000|2020-02-17 16:10:00|7161|7146|7162|7147|7162|7147|7161|7146|17
1581956100000|2020-02-17 16:15:00|7162.1|7147.1|7162.2|7147.2|7162.2|7147.2|7162|7147|4
1581956400000|2020-02-17 16:20:00|7162.3|7147.3|7161.8|7146.8|7162.3|7147.3|7161.8|7146.8|6
1581956700000|2020-02-17 16:25:00|7161.9|7146.9|7162.1|7147.1|7162.1|7147.1|7161.4|7146.4|20
1581957000000|2020-02-17 16:30:00|7162|7147|7161.8|7146.8|7162|7147|7161.1|7146.1|18
1581957300000|2020-02-17 16:35:00|7161.9|7146.9|7161.9|7146.9|7162|7147|7161.9|7146.9|3
1581957600000|2020-02-17 16:40:00|7161.5|7146.5|7161.9|7146.9|7161.9|7146.9|7161.5|7146.5|7
1581958200000|2020-02-17 16:50:00|7162|7147|7162|7147|7162|7147|7161.9|7146.9|3
1581958500000|2020-02-17 16:55:00|7161.3|7146.3|7160.8|7145.8|7162.6|7147.6|7160.7|7145.7|18
1581958800000|2020-02-17 17:00:00|7160.7|7145.7|7161.8|7146.8|7161.9|7146.9|7160.7|7145.7|10
1581959100000|2020-02-17 17:05:00|7161.9|7146.9|7161.8|7146.8|7161.9|7146.9|7161.8|7146.8|2
1581959400000|2020-02-17 17:10:00|7161.9|7146.9|7161.9|7146.9|7161.9|7146.9|7161.8|7146.8|3
1581959700000|2020-02-17 17:15:00|7161.8|7146.8|7162|7147|7162|7147|7161.2|7146.2|10
1581960000000|2020-02-17 17:20:00|7161.9|7146.9|7161.8|7146.8|7161.9|7146.9|7161.8|7146.8|2
1581960300000|2020-02-17 17:25:00|7161.9|7146.9|7161.9|7146.9|7162|7147|7161.9|7146.9|3
1581960900000|2020-02-17 17:35:00|7162|7147|7162|7147|7162|7147|7162|7147|1
1581961200000|2020-02-17 17:40:00|7161.9|7146.9|7161.9|7146.9|7162|7147|7161.8|7146.8|7
1581961500000|2020-02-17 17:45:00|7161.3|7146.3|7161.3|7146.3|7161.3|7146.3|7161.3|7146.3|1
1581961800000|2020-02-17 17:50:00|7161.4|7146.4|7161.9|7146.9|7161.9|7146.9|7161.3|7146.3|4
1581962100000|2020-02-17 17:55:00|7162|7147|7161.9|7146.9|7162|7147|7161.8|7146.8|8
1581962400000|2020-02-17 18:00:00|7162|7147|7162|7147|7162|7147|7162|7147|1
1581963300000|2020-02-17 18:15:00|7163|7148|7163|7148|7163|7148|7163|7148|1
1581963900000|2020-02-17 18:25:00|7161.8|7146.8|7161.8|7146.8|7161.8|7146.8|7161.8|7146.8|1
1581966000000|2020-02-17 19:00:00|7169.3|7139.3|7169.3|7139.3|7169.3|7139.3|7169.2|7139.2|5
1581967800000|2020-02-17 19:30:00|7161.7|7146.7|7161.7|7146.7|7161.8|7146.8|7161.7|7146.7|3
1581968700000|2020-02-17 19:45:00|7162|7147|7162|7147|7162|7147|7162|7147|1
1581970800000|2020-02-17 20:20:00|7161.6|7146.6|7161.5|7146.5|7161.6|7146.6|7161.5|7146.5|2
1581971100000|2020-02-17 20:25:00|7159.6|7144.6|7160.5|7145.5|7160.5|7145.5|7159.5|7144.5|15
1581996600000|2020-02-18 03:30:00|7170.4|7155.4|7171.2|7156.2|7171.5|7156.5|7170.1|7155.1|129
1581996900000|2020-02-18 03:35:00|7171.3|7156.3|7171.4|7156.4|7171.8|7156.8|7171|7156|37
1581997200000|2020-02-18 03:40:00|7171.3|7156.3|7170.8|7155.8|7171.5|7156.5|7170.6|7155.6|23
1581997500000|2020-02-18 03:45:00|7170.9|7155.9|7173.6|7158.6|7174.2|7159.2|7170.8|7155.8|69
1581997800000|2020-02-18 03:50:00|7173.2|7158.2|7172.6|7157.6|7173.2|7158.2|7172.6|7157.6|6
1581998100000|2020-02-18 03:55:00|7172.2|7157.2|7171|7156|7172.3|7157.3|7171|7156|21
1581998400000|2020-02-18 04:00:00|7171.3|7156.3|7171.2|7156.2|7171.5|7156.5|7171.1|7156.1|13
1581998700000|2020-02-18 04:05:00|7171.5|7156.5|7172.1|7157.1|7172.1|7157.1|7171|7156|15
1581999000000|2020-02-18 04:10:00|7172.2|7157.2|7171.1|7156.1|7172.2|7157.2|7171.1|7156.1|4
1581999300000|2020-02-18 04:15:00|7171|7156|7170.2|7155.2|7171.2|7156.2|7170.2|7155.2|18
1581999600000|2020-02-18 04:20:00|7170.3|7155.3|7171|7156|7171|7156|7170.2|7155.2|20
1581999900000|2020-02-18 04:25:00|7170.6|7155.6|7170.8|7155.8|7171.1|7156.1|7170.6|7155.6|6
1582000200000|2020-02-18 04:30:00|7171|7156|7169.6|7154.6|7171|7156|7169.2|7154.2|21
1582000500000|2020-02-18 04:35:00|7169.2|7154.2|7169|7154|7170|7155|7169|7154|12
1582000800000|2020-02-18 04:40:00|7169.2|7154.2|7167.2|7152.2|7169.4|7154.4|7167.2|7152.2|30
1582001100000|2020-02-18 04:45:00|7167.3|7152.3|7166.8|7151.8|7167.6|7152.6|7165.6|7150.6|25
1582001400000|2020-02-18 04:50:00|7166.6|7151.6|7166.8|7151.8|7167|7152|7166.6|7151.6|9
1582001700000|2020-02-18 04:55:00|7166.9|7151.9|7165.9|7150.9|7167.4|7152.4|7165.8|7150.8|33
1582002000000|2020-02-18 05:00:00|7166|7151|7166.3|7151.3|7166.8|7151.8|7165.6|7150.6|25
1582002300000|2020-02-18 05:05:00|7166.2|7151.2|7167|7152|7167|7152|7166.2|7151.2|32
1582002600000|2020-02-18 05:10:00|7167.2|7152.2|7166.8|7151.8|7167.6|7152.6|7166.8|7151.8|20
1582002900000|2020-02-18 05:15:00|7166.2|7151.2|7167.3|7152.3|7167.3|7152.3|7166.2|7151.2|8
1582003200000|2020-02-18 05:20:00|7167.1|7152.1|7167.1|7152.1|7167.1|7152.1|7166.9|7151.9|4
1582003500000|2020-02-18 05:25:00|7166.9|7151.9|7166.9|7151.9|7167.3|7152.3|7166.8|7151.8|17
1582003800000|2020-02-18 05:30:00|7167|7152|7166.9|7151.9|7167.1|7152.1|7166.7|7151.7|15
1582004100000|2020-02-18 05:35:00|7167|7152|7167.3|7152.3|7167.7|7152.7|7166.9|7151.9|14
1582004400000|2020-02-18 05:40:00|7167.4|7152.4|7167.4|7152.4|7167.5|7152.5|7167.4|7152.4|3
1582004700000|2020-02-18 05:45:00|7167.3|7152.3|7168.1|7153.1|7168.3|7153.3|7167.3|7152.3|16
1582005000000|2020-02-18 05:50:00|7168.4|7153.4|7169.3|7154.3|7170.6|7155.6|7168.3|7153.3|48
1582005300000|2020-02-18 05:55:00|7169.1|7154.1|7169.1|7154.1|7169.1|7154.1|7169.1|7154.1|1
1582005600000|2020-02-18 06:00:00|7168.9|7153.9|7168|7153|7169.1|7154.1|7168|7153|19
1582005900000|2020-02-18 06:05:00|7167.8|7152.8|7167.2|7152.2|7167.8|7152.8|7167|7152|23
1582006200000|2020-02-18 06:10:00|7167|7152|7166.7|7151.7|7167.3|7152.3|7165.6|7150.6|59
1582006500000|2020-02-18 06:15:00|7166.6|7151.6|7167.2|7152.2|7167.8|7152.8|7166|7151|26
1582006800000|2020-02-18 06:20:00|7167.4|7152.4|7169|7154|7169.2|7154.2|7166.3|7151.3|33
1582007100000|2020-02-18 06:25:00|7169.1|7154.1|7169.8|7154.8|7170|7155|7168|7153|51
1582007400000|2020-02-18 06:30:00|7169.9|7154.9|7169.9|7154.9|7171.1|7156.1|7169.6|7154.6|42
1582007700000|2020-02-18 06:35:00|7170|7155|7170|7155|7170.7|7155.7|7169.8|7154.8|31
1582008000000|2020-02-18 06:40:00|7170.2|7155.2|7170.2|7155.2|7170.8|7155.8|7170.2|7155.2|23
1582008300000|2020-02-18 06:45:00|7170.4|7155.4|7169|7154|7170.8|7155.8|7168.6|7153.6|18
1582008600000|2020-02-18 06:50:00|7169.1|7154.1|7170.2|7155.2|7170.4|7155.4|7168.8|7153.8|38
1582008900000|2020-02-18 06:55:00|7170.4|7155.4|7170.9|7155.9|7171.1|7156.1|7170.2|7155.2|20
1582009200000|2020-02-18 07:00:00|7170.8|7155.8|7172|7157|7173.3|7158.3|7170.6|7155.6|54
1582009500000|2020-02-18 07:05:00|7172.2|7157.2|7172.1|7157.1|7173|7158|7171.8|7156.8|35
1582009800000|2020-02-18 07:10:00|7172|7157|7172|7157|7172.4|7157.4|7171.2|7156.2|32
1582010100000|2020-02-18 07:15:00|7172.1|7157.1|7170.6|7155.6|7172.8|7157.8|7170.6|7155.6|34
1582010400000|2020-02-18 07:20:00|7170.7|7155.7|7171.6|7156.6|7171.8|7156.8|7170.3|7155.3|36
1582010700000|2020-02-18 07:25:00|7172|7157|7172|7157|7172.7|7157.7|7171.8|7156.8|18
1582011000000|2020-02-18 07:30:00|7171.9|7156.9|7172.3|7157.3|7172.3|7157.3|7171.2|7156.2|16
1582011300000|2020-02-18 07:35:00|7172.5|7157.5|7173|7158|7173|7158|7172.1|7157.1|30
1582011600000|2020-02-18 07:40:00|7173.7|7158.7|7174.7|7159.7|7175.1|7160.1|7173.4|7158.4|43
1582011900000|2020-02-18 07:45:00|7175|7160|7174.5|7159.5|7175.7|7160.7|7174.5|7159.5|20
1582012200000|2020-02-18 07:50:00|7174.7|7159.7|7176|7161|7176.5|7161.5|7174.7|7159.7|37
1582012500000|2020-02-18 07:55:00|7176.2|7161.2|7175.7|7160.7|7176.9|7161.9|7175.7|7160.7|37
1582012800000|2020-02-18 08:00:00|7175.5|7160.5|7176.4|7161.4|7176.4|7161.4|7174.7|7159.7|15
1582013100000|2020-02-18 08:05:00|7176.5|7161.5|7175.7|7160.7|7176.5|7161.5|7174.7|7159.7|22
1582013400000|2020-02-18 08:10:00|7175.6|7160.6|7175|7160|7175.7|7160.7|7175|7160|29
1582013700000|2020-02-18 08:15:00|7174.6|7159.6|7174.3|7159.3|7175.3|7160.3|7173.7|7158.7|11
1582014000000|2020-02-18 08:20:00|7174.4|7159.4|7177.4|7162.4|7177.4|7162.4|7174.4|7159.4|35
1582014300000|2020-02-18 08:25:00|7177.5|7162.5|7180.3|7165.3|7181|7166|7177.5|7162.5|85
1582014600000|2020-02-18 08:30:00|7180.8|7165.8|7178.6|7163.6|7180.8|7165.8|7178.5|7163.5|76
1582014900000|2020-02-18 08:35:00|7178.3|7163.3|7181.8|7166.8|7182|7167|7178.3|7163.3|89
1582015200000|2020-02-18 08:40:00|7181.6|7166.6|7181.5|7166.5|7182.1|7167.1|7179.8|7164.8|83
1582015500000|2020-02-18 08:45:00|7181.3|7166.3|7181.8|7166.8|7182|7167|7180.6|7165.6|86
1582015800000|2020-02-18 08:50:00|7181.7|7166.7|7182.1|7167.1|7183.1|7168.1|7181|7166|83
1582016100000|2020-02-18 08:55:00|7182.3|7167.3|7183.7|7168.7|7184.3|7169.3|7181.7|7166.7|86
1582016400000|2020-02-18 09:00:00|7183.5|7168.5|7183.7|7168.7|7184|7169|7182.2|7167.2|69
1582016700000|2020-02-18 09:05:00|7183.4|7168.4|7183.3|7168.3|7183.7|7168.7|7182.9|7167.9|31
1582017000000|2020-02-18 09:10:00|7183.2|7168.2|7185|7170|7185.8|7170.8|7183|7168|71
1582017300000|2020-02-18 09:15:00|7184.5|7169.5|7183.8|7168.8|7184.8|7169.8|7183.7|7168.7|52
1582017600000|2020-02-18 09:20:00|7184|7169|7183.9|7168.9|7185.3|7170.3|7182.4|7167.4|108
1582017900000|2020-02-18 09:25:00|7183.8|7168.8|7181.2|7166.2|7183.9|7168.9|7181.2|7166.2|84
1582018200000|2020-02-18 09:30:00|7181.3|7166.3|7181.6|7166.6|7181.8|7166.8|7181.2|7166.2|87
1582018500000|2020-02-18 09:35:00|7181.5|7166.5|7180.3|7165.3|7181.6|7166.6|7180.3|7165.3|34
1582018800000|2020-02-18 09:40:00|7180|7165|7178.7|7163.7|7180.1|7165.1|7178.7|7163.7|64
1582019100000|2020-02-18 09:45:00|7178.8|7163.8|7178|7163|7179.6|7164.6|7178|7163|99
1582019400000|2020-02-18 09:50:00|7178.2|7163.2|7178.4|7163.4|7179.3|7164.3|7177.7|7162.7|48
1582019700000|2020-02-18 09:55:00|7178.3|7163.3|7177.3|7162.3|7178.5|7163.5|7177.3|7162.3|51
1582020000000|2020-02-18 10:00:00|7177.4|7162.4|7178.1|7163.1|7178.4|7163.4|7176.7|7161.7|42
1582020300000|2020-02-18 10:05:00|7177.6|7162.6|7177.1|7162.1|7177.9|7162.9|7177.1|7162.1|30
1582020600000|2020-02-18 10:10:00|7176.8|7161.8|7177.3|7162.3|7177.3|7162.3|7176.7|7161.7|7
1582020900000|2020-02-18 10:15:00|7177|7162|7176.6|7161.6|7177.2|7162.2|7176|7161|37
1582021200000|2020-02-18 10:20:00|7176.4|7161.4|7178|7163|7178.2|7163.2|7176.4|7161.4|37
1582021500000|2020-02-18 10:25:00|7178.3|7163.3|7177.5|7162.5|7178.7|7163.7|7176.9|7161.9|34
1582021800000|2020-02-18 10:30:00|7177.4|7162.4|7175.4|7160.4|7177.4|7162.4|7175.4|7160.4|30
1582022100000|2020-02-18 10:35:00|7175.6|7160.6|7176.1|7161.1|7177.1|7162.1|7175.4|7160.4|23
1582022400000|2020-02-18 10:40:00|7176|7161|7175.1|7160.1|7176.1|7161.1|7174.8|7159.8|37
1582022700000|2020-02-18 10:45:00|7175.2|7160.2|7176.7|7161.7|7176.7|7161.7|7175.1|7160.1|11
1582023000000|2020-02-18 10:50:00|7176.6|7161.6|7176.7|7161.7|7177|7162|7176.5|7161.5|11
1582023300000|2020-02-18 10:55:00|7176.8|7161.8|7177.7|7162.7|7178|7163|7176.7|7161.7|38
1582023600000|2020-02-18 11:00:00|7177.6|7162.6|7178|7163|7178.5|7163.5|7177.6|7162.6|29
1582023900000|2020-02-18 11:05:00|7178.3|7163.3|7177.5|7162.5|7178.8|7163.8|7177.5|7162.5|17
1582024200000|2020-02-18 11:10:00|7177.7|7162.7|7180.7|7165.7|7181.1|7166.1|7177.5|7162.5|18
1582024500000|2020-02-18 11:15:00|7180.9|7165.9|7182|7167|7182.8|7167.8|7180.7|7165.7|80
1582024800000|2020-02-18 11:20:00|7181.7|7166.7|7182.5|7167.5|7182.5|7167.5|7181.7|7166.7|22
1582025100000|2020-02-18 11:25:00|7182.7|7167.7|7184.5|7169.5|7184.5|7169.5|7182.5|7167.5|50
1582025400000|2020-02-18 11:30:00|7184.3|7169.3|7185.3|7170.3|7185.3|7170.3|7184.2|7169.2|9
1582025700000|2020-02-18 11:35:00|7185.8|7170.8|7185.7|7170.7|7186.4|7171.4|7185.1|7170.1|12
1582026000000|2020-02-18 11:40:00|7186.2|7171.2|7186.5|7171.5|7186.7|7171.7|7185.1|7170.1|10
1582026300000|2020-02-18 11:45:00|7186.9|7171.9|7189|7174|7189.6|7174.6|7186.5|7171.5|26
1582026600000|2020-02-18 11:50:00|7189.5|7174.5|7189|7174|7190|7175|7188.5|7173.5|19
1582026900000|2020-02-18 11:55:00|7188.7|7173.7|7187.4|7172.4|7188.8|7173.8|7185.6|7170.6|17
1582027200000|2020-02-18 12:00:00|7187.3|7172.3|7185.6|7170.6|7187.3|7172.3|7185.6|7170.6|43
1582027500000|2020-02-18 12:05:00|7185.7|7170.7|7185.9|7170.9|7185.9|7170.9|7185.7|7170.7|3
1582027800000|2020-02-18 12:10:00|7185.8|7170.8|7186|7171|7186.4|7171.4|7185.1|7170.1|81
1582028100000|2020-02-18 12:15:00|7185.8|7170.8|7185.8|7170.8|7185.8|7170.8|7185.8|7170.8|1
1582028400000|2020-02-18 12:20:00|7185.1|7170.1|7185|7170|7185.2|7170.2|7185|7170|3
1582028700000|2020-02-18 12:25:00|7184.7|7169.7|7183|7168|7185|7170|7183|7168|8
1582029000000|2020-02-18 12:30:00|7182.6|7167.6|7182.4|7167.4|7183.3|7168.3|7182.4|7167.4|10
1582029300000|2020-02-18 12:35:00|7182|7167|7183|7168|7183|7168|7181.3|7166.3|8
1582029600000|2020-02-18 12:40:00|7182|7167|7182|7167|7182.8|7167.8|7182|7167|9
1582029900000|2020-02-18 12:45:00|7182.4|7167.4|7183.8|7168.8|7184|7169|7182.4|7167.4|17
1582030200000|2020-02-18 12:50:00|7184|7169|7184.3|7169.3|7184.7|7169.7|7184|7169|6
1582030500000|2020-02-18 12:55:00|7184.8|7169.8|7184.8|7169.8|7184.8|7169.8|7184.8|7169.8|1
1582030800000|2020-02-18 13:00:00|7184.5|7169.5|7184.5|7169.5|7184.5|7169.5|7184.3|7169.3|3
1582031100000|2020-02-18 13:05:00|7182.8|7167.8|7183.2|7168.2|7183.3|7168.3|7182.8|7167.8|3
1582031400000|2020-02-18 13:10:00|7182.8|7167.8|7184.2|7169.2|7184.3|7169.3|7182.8|7167.8|9
1582031700000|2020-02-18 13:15:00|7184.3|7169.3|7184.7|7169.7|7184.8|7169.8|7184.2|7169.2|15
1582032000000|2020-02-18 13:20:00|7184.6|7169.6|7186|7171|7186|7171|7184.6|7169.6|8
1582032300000|2020-02-18 13:25:00|7186.8|7171.8|7184.6|7169.6|7187|7172|7184.2|7169.2|31
1582032600000|2020-02-18 13:30:00|7184.8|7169.8|7184.8|7169.8|7184.8|7169.8|7184.8|7169.8|1
1582032900000|2020-02-18 13:35:00|7185.8|7170.8|7184.9|7169.9|7185.8|7170.8|7184.8|7169.8|9
1582033200000|2020-02-18 13:40:00|7184.5|7169.5|7181.9|7166.9|7184.5|7169.5|7181.8|7166.8|17
1582033500000|2020-02-18 13:45:00|7182|7167|7181.8|7166.8|7182.1|7167.1|7181.6|7166.6|9
1582033800000|2020-02-18 13:50:00|7181.7|7166.7|7181.3|7166.3|7181.8|7166.8|7181.3|7166.3|8
1582034100000|2020-02-18 13:55:00|7181.8|7166.8|7182.3|7167.3|7182.3|7167.3|7181.7|7166.7|4
1582034400000|2020-02-18 14:00:00|7182.1|7167.1|7182.5|7167.5|7183|7168|7182|7167|11
1582034700000|2020-02-18 14:05:00|7182.9|7167.9|7182.3|7167.3|7183.2|7168.2|7182|7167|14
1582035000000|2020-02-18 14:10:00|7182.6|7167.6|7182|7167|7182.8|7167.8|7182|7167|5
1582035300000|2020-02-18 14:15:00|7182.1|7167.1|7182|7167|7182.3|7167.3|7182|7167|3
1582035600000|2020-02-18 14:20:00|7181.8|7166.8|7181.3|7166.3|7182|7167|7181|7166|7
1582035900000|2020-02-18 14:25:00|7180.9|7165.9|7180|7165|7181|7166|7180|7165|16
1582036200000|2020-02-18 14:30:00|7180.2|7165.2|7179.3|7164.3|7180.2|7165.2|7178.9|7163.9|7
1582036500000|2020-02-18 14:35:00|7178.1|7163.1|7181.6|7166.6|7181.7|7166.7|7178.1|7163.1|43
1582036800000|2020-02-18 14:40:00|7181.4|7166.4|7180.4|7165.4|7181.7|7166.7|7180.4|7165.4|18
1582037100000|2020-02-18 14:45:00|7180.3|7165.3|7176.8|7161.8|7180.4|7165.4|7175|7160|69
1582037400000|2020-02-18 14:50:00|7176.9|7161.9|7174.4|7159.4|7177.7|7162.7|7174.4|7159.4|65
1582037700000|2020-02-18 14:55:00|7174.3|7159.3|7175.3|7160.3|7175.7|7160.7|7174.3|7159.3|8
1582038000000|2020-02-18 15:00:00|7175|7160|7175|7160|7175.4|7160.4|7175|7160|7
1582038300000|2020-02-18 15:05:00|7175.4|7160.4|7176.2|7161.2|7176.2|7161.2|7174.7|7159.7|12
1582038600000|2020-02-18 15:10:00|7176|7161|7176.7|7161.7|7176.9|7161.9|7175.7|7160.7|15
1582038900000|2020-02-18 15:15:00|7176.5|7161.5|7178.1|7163.1|7178.5|7163.5|7176.5|7161.5|6
1582039200000|2020-02-18 15:20:00|7177.8|7162.8|7178|7163|7178.4|7163.4|7177.6|7162.6|8
1582039500000|2020-02-18 15:25:00|7178.7|7163.7|7180|7165|7180.5|7165.5|7178.7|7163.7|21
1582039800000|2020-02-18 15:30:00|7179.5|7164.5|7179.7|7164.7|7180|7165|7179.5|7164.5|8
1582040100000|2020-02-18 15:35:00|7180.6|7165.6|7181|7166|7181|7166|7180.4|7165.4|17
1582040400000|2020-02-18 15:40:00|7180.8|7165.8|7180.4|7165.4|7180.8|7165.8|7180.4|7165.4|11
1582040700000|2020-02-18 15:45:00|7180.2|7165.2|7180.8|7165.8|7180.8|7165.8|7180.2|7165.2|11
1582041000000|2020-02-18 15:50:00|7180.6|7165.6|7180.6|7165.6|7180.8|7165.8|7180.4|7165.4|21
1582041300000|2020-02-18 15:55:00|7180.8|7165.8|7180.6|7165.6|7181|7166|7180.4|7165.4|16
1582041600000|2020-02-18 16:00:00|7180.7|7165.7|7180.6|7165.6|7181|7166|7180.3|7165.3|14
1582041900000|2020-02-18 16:05:00|7180.8|7165.8|7180.7|7165.7|7181|7166|7180.6|7165.6|8
1582042200000|2020-02-18 16:10:00|7180.8|7165.8|7181|7166|7181|7166|7180.8|7165.8|2
1582042500000|2020-02-18 16:15:00|7181.4|7166.4|7183|7168|7184.1|7169.1|7181|7166|22
1582042800000|2020-02-18 16:20:00|7182.5|7167.5|7183.3|7168.3|7183.3|7168.3|7182.4|7167.4|47
1582043100000|2020-02-18 16:25:00|7183.6|7168.6|7184.2|7169.2|7184.6|7169.6|7183.6|7168.6|9
1582043400000|2020-02-18 16:30:00|7184.1|7169.1|7182|7167|7184.4|7169.4|7182|7167|23
1582044300000|2020-02-18 16:45:00|7181.9|7166.9|7181.7|7166.7|7182|7167|7181.5|7166.5|5
1582044600000|2020-02-18 16:50:00|7182.3|7167.3|7184|7169|7184|7169|7182.3|7167.3|6
1582044900000|2020-02-18 16:55:00|7184.3|7169.3|7184|7169|7184.3|7169.3|7184|7169|2
1582045200000|2020-02-18 17:00:00|7184.3|7169.3|7186.3|7171.3|7186.6|7171.6|7184.3|7169.3|24
1582045500000|2020-02-18 17:05:00|7186.2|7171.2|7187.5|7172.5|7187.7|7172.7|7186.2|7171.2|12
1582045800000|2020-02-18 17:10:00|7187.3|7172.3|7187.8|7172.8|7188|7173|7187.3|7172.3|6
1582046100000|2020-02-18 17:15:00|7188|7173|7187.8|7172.8|7188|7173|7187.8|7172.8|4
1582046400000|2020-02-18 17:20:00|7188|7173|7188|7173|7188|7173|7188|7173|1
1582047000000|2020-02-18 17:30:00|7187.9|7172.9|7187.9|7172.9|7188.3|7173.3|7187.7|7172.7|5
1582047300000|2020-02-18 17:35:00|7187|7172|7187.1|7172.1|7187.1|7172.1|7186.9|7171.9|4
1582047600000|2020-02-18 17:40:00|7187.3|7172.3|7187.4|7172.4|7187.4|7172.4|7187.3|7172.3|2
1582048200000|2020-02-18 17:50:00|7186.9|7171.9|7187.4|7172.4|7187.4|7172.4|7186.9|7171.9|2
1582048500000|2020-02-18 17:55:00|7187|7172|7186.9|7171.9|7187|7172|7186.9|7171.9|2
1582048800000|2020-02-18 18:00:00|7186.7|7171.7|7186.4|7171.4|7187.1|7172.1|7185.7|7170.7|11
1582049100000|2020-02-18 18:05:00|7186.3|7171.3|7186.4|7171.4|7186.4|7171.4|7186|7171|4
1582049400000|2020-02-18 18:10:00|7186.8|7171.8|7187.5|7172.5|7188.3|7173.3|7186.3|7171.3|19
1582049700000|2020-02-18 18:15:00|7187.6|7172.6|7186.9|7171.9|7187.6|7172.6|7186.9|7171.9|10
1582050300000|2020-02-18 18:25:00|7187.5|7172.5|7187.5|7172.5|7187.5|7172.5|7187.3|7172.3|4
1582050600000|2020-02-18 18:30:00|7187.3|7172.3|7187.4|7172.4|7187.6|7172.6|7187.3|7172.3|6
1582051800000|2020-02-18 18:50:00|7187.6|7172.6|7187.5|7172.5|7187.6|7172.6|7187.5|7172.5|2
1582052100000|2020-02-18 18:55:00|7187.6|7172.6|7186.5|7171.5|7187.6|7172.6|7186.3|7171.3|6
1582052400000|2020-02-18 19:00:00|7186|7171|7186.5|7171.5|7186.5|7171.5|7186|7171|2
1582052700000|2020-02-18 19:05:00|7186.8|7171.8|7186.8|7171.8|7186.8|7171.8|7186.8|7171.8|1
1582053300000|2020-02-18 19:15:00|7186.7|7171.7|7186.5|7171.5|7186.7|7171.7|7186.5|7171.5|2
1582053600000|2020-02-18 19:20:00|7186.6|7171.6|7186.8|7171.8|7186.8|7171.8|7186.6|7171.6|2
1582053900000|2020-02-18 19:25:00|7186.7|7171.7|7186.4|7171.4|7186.7|7171.7|7186.4|7171.4|4
1582054200000|2020-02-18 19:30:00|7186.3|7171.3|7186.4|7171.4|7186.4|7171.4|7185.7|7170.7|5
1582054800000|2020-02-18 19:40:00|7186.2|7171.2|7186.2|7171.2|7186.2|7171.2|7185.3|7170.3|10
1582055400000|2020-02-18 19:50:00|7187|7172|7186.2|7171.2|7187.2|7172.2|7185.9|7170.9|10
1582055700000|2020-02-18 19:55:00|7186.6|7171.6|7186.6|7171.6|7186.6|7171.6|7186.6|7171.6|1
1582056000000|2020-02-18 20:00:00|7186.5|7171.5|7187.2|7172.2|7187.2|7172.2|7186.5|7171.5|5
1582056300000|2020-02-18 20:05:00|7187|7172|7187|7172|7187|7172|7187|7172|1
1582056600000|2020-02-18 20:10:00|7187.2|7172.2|7187.2|7172.2|7187.2|7172.2|7187.2|7172.2|1
1582056900000|2020-02-18 20:15:00|7186.8|7171.8|7188|7173|7188|7173|7186.4|7171.4|9
1582057200000|2020-02-18 20:20:00|7187.2|7172.2|7188|7173|7188|7173|7187.2|7172.2|2
1582058100000|2020-02-18 20:35:00|7187.2|7172.2|7186.8|7171.8|7187.2|7172.2|7186.8|7171.8|4
1582058400000|2020-02-18 20:40:00|7187.4|7172.4|7187.4|7172.4|7188|7173|7187.4|7172.4|3
1582058700000|2020-02-18 20:45:00|7186.8|7171.8|7186.8|7171.8|7186.8|7171.8|7186.8|7171.8|1
1582059300000|2020-02-18 20:55:00|7186.7|7171.7|7186.5|7171.5|7187.4|7172.4|7186.5|7171.5|5
1582083000000|2020-02-19 03:30:00|7192.4|7162.4|7182.3|7167.3|7192.9|7169.3|7181.9|7162.2|27
1582083300000|2020-02-19 03:35:00|7182.6|7167.6|7182.8|7167.8|7183.8|7168.8|7181.3|7166.3|53
1582083600000|2020-02-19 03:40:00|7182.7|7167.7|7179.2|7164.2|7182.7|7167.7|7179.2|7164.2|48
1582083900000|2020-02-19 03:45:00|7179.1|7164.1|7179.8|7164.8|7180.3|7165.3|7179.1|7164.1|51
1582084200000|2020-02-19 03:50:00|7179.7|7164.7|7177.8|7162.8|7179.8|7164.8|7177.6|7162.6|28
1582084500000|2020-02-19 03:55:00|7177.9|7162.9|7180.1|7165.1|7180.1|7165.1|7177.7|7162.7|30
1582084800000|2020-02-19 04:00:00|7180|7165|7182.8|7167.8|7182.9|7167.9|7180|7165|41
1582085100000|2020-02-19 04:05:00|7183|7168|7179.6|7164.6|7183|7168|7179.6|7164.6|34
1582085400000|2020-02-19 04:10:00|7179.2|7164.2|7180.6|7165.6|7180.7|7165.7|7178.6|7163.6|28
1582085700000|2020-02-19 04:15:00|7180.8|7165.8|7181.9|7166.9|7182.4|7167.4|7180.8|7165.8|31
1582086000000|2020-02-19 04:20:00|7181.8|7166.8|7181.8|7166.8|7181.8|7166.8|7181.7|7166.7|5
1582086300000|2020-02-19 04:25:00|7181.9|7166.9|7180.9|7165.9|7182.3|7167.3|7180.8|7165.8|14
1582086600000|2020-02-19 04:30:00|7180.8|7165.8|7181.2|7166.2|7181.2|7166.2|7180.4|7165.4|17
1582086900000|2020-02-19 04:35:00|7181.7|7166.7|7181.7|7166.7|7183.1|7168.1|7181.7|7166.7|23
1582087200000|2020-02-19 04:40:00|7181.6|7166.6|7179.3|7164.3|7181.6|7166.6|7179.2|7164.2|28
1582087500000|2020-02-19 04:45:00|7179.4|7164.4|7180.8|7165.8|7180.8|7165.8|7179.4|7164.4|10
1582087800000|2020-02-19 04:50:00|7181.1|7166.1|7180.8|7165.8|7181.3|7166.3|7180.8|7165.8|5
1582088100000|2020-02-19 04:55:00|7180.9|7165.9|7180.5|7165.5|7181.3|7166.3|7180.5|7165.5|15
1582088400000|2020-02-19 05:00:00|7180.3|7165.3|7180.7|7165.7|7180.7|7165.7|7180.2|7165.2|20
1582088700000|2020-02-19 05:05:00|7180.9|7165.9|7181.1|7166.1|7181.4|7166.4|7180.4|7165.4|22
1582089000000|2020-02-19 05:10:00|7181.2|7166.2|7181.7|7166.7|7181.8|7166.8|7181.2|7166.2|10
1582089300000|2020-02-19 05:15:00|7181.6|7166.6|7182.2|7167.2|7182.3|7167.3|7180.9|7165.9|17
1582089600000|2020-02-19 05:20:00|7182|7167|7183.9|7168.9|7183.9|7168.9|7181.9|7166.9|16
1582089900000|2020-02-19 05:25:00|7183.8|7168.8|7184.4|7169.4|7184.4|7169.4|7183.7|7168.7|15
1582090200000|2020-02-19 05:30:00|7184.5|7169.5|7186.9|7171.9|7186.9|7171.9|7184.2|7169.2|45
1582090500000|2020-02-19 05:35:00|7187|7172|7184.5|7169.5|7187.3|7172.3|7184.5|7169.5|26
1582090800000|2020-02-19 05:40:00|7184.6|7169.6|7184.6|7169.6|7185.9|7170.9|7184.6|7169.6|22
1582091100000|2020-02-19 05:45:00|7184.7|7169.7|7185.7|7170.7|7186.1|7171.1|7184.7|7169.7|17
1582091400000|2020-02-19 05:50:00|7185.6|7170.6|7183.6|7168.6|7185.7|7170.7|7183.1|7168.1|45
1582091700000|2020-02-19 05:55:00|7183.5|7168.5|7184.8|7169.8|7184.8|7169.8|7182.5|7167.5|50
1582092000000|2020-02-19 06:00:00|7184.9|7169.9|7184.4|7169.4|7185.7|7170.7|7184.2|7169.2|37
1582092300000|2020-02-19 06:05:00|7184.5|7169.5|7183.5|7168.5|7184.7|7169.7|7182.8|7167.8|32
1582092600000|2020-02-19 06:10:00|7183.6|7168.6|7183.9|7168.9|7184.2|7169.2|7183.6|7168.6|20
1582092900000|2020-02-19 06:15:00|7184|7169|7185.1|7170.1|7185.3|7170.3|7183.6|7168.6|28
1582093200000|2020-02-19 06:20:00|7185|7170|7186.1|7171.1|7186.1|7171.1|7184.1|7169.1|30
1582093500000|2020-02-19 06:25:00|7185.5|7170.5|7184.4|7169.4|7185.5|7170.5|7183.1|7168.1|49
1582093800000|2020-02-19 06:30:00|7184.6|7169.6|7186.1|7171.1|7186.6|7171.6|7184.4|7169.4|61
1582094100000|2020-02-19 06:35:00|7186.2|7171.2|7184.4|7169.4|7186.2|7171.2|7184.4|7169.4|19
1582094400000|2020-02-19 06:40:00|7184.5|7169.5|7182.9|7167.9|7184.5|7169.5|7182.9|7167.9|24
1582094700000|2020-02-19 06:45:00|7182.8|7167.8|7182.5|7167.5|7182.9|7167.9|7182|7167|27
1582095000000|2020-02-19 06:50:00|7182.2|7167.2|7182.6|7167.6|7182.6|7167.6|7181.2|7166.2|34
1582095300000|2020-02-19 06:55:00|7182.5|7167.5|7181.7|7166.7|7182.6|7167.6|7180.7|7165.7|26
1582095600000|2020-02-19 07:00:00|7181.8|7166.8|7180|7165|7182.3|7167.3|7180|7165|20
1582095900000|2020-02-19 07:05:00|7180.1|7165.1|7179|7164|7180.2|7165.2|7179|7164|19
1582096200000|2020-02-19 07:10:00|7178.9|7163.9|7179.4|7164.4|7179.5|7164.5|7178.9|7163.9|12
1582096500000|2020-02-19 07:15:00|7179.3|7164.3|7177.4|7162.4|7179.4|7164.4|7177.4|7162.4|41
1582096800000|2020-02-19 07:20:00|7177.3|7162.3|7176.4|7161.4|7178|7163|7176.3|7161.3|46
1582097100000|2020-02-19 07:25:00|7176.5|7161.5|7176.4|7161.4|7177.4|7162.4|7175.8|7160.8|33
1582097400000|2020-02-19 07:30:00|7175.9|7160.9|7176.3|7161.3|7176.8|7161.8|7175.9|7160.9|33
1582097700000|2020-02-19 07:35:00|7176.6|7161.6|7176.6|7161.6|7176.6|7161.6|7175.5|7160.5|13
1582098000000|2020-02-19 07:40:00|7176.8|7161.8|7176.5|7161.5|7177.3|7162.3|7176.4|7161.4|10
1582098300000|2020-02-19 07:45:00|7175.9|7160.9|7177.3|7162.3|7177.9|7162.9|7175.2|7160.2|31
1582098600000|2020-02-19 07:50:00|7177.4|7162.4|7177.9|7162.9|7178.6|7163.6|7177.3|7162.3|13
1582098900000|2020-02-19 07:55:00|7178|7163|7176.5|7161.5|7178.4|7163.4|7176.5|7161.5|23
1582099200000|2020-02-19 08:00:00|7176.6|7161.6|7180.6|7165.6|7180.7|7165.7|7176.5|7161.5|69
1582099500000|2020-02-19 08:05:00|7181.1|7166.1|7180|7165|7181.4|7166.4|7179.9|7164.9|38
1582099800000|2020-02-19 08:10:00|7180.1|7165.1|7181|7166|7181.1|7166.1|7179.7|7164.7|31
1582100100000|2020-02-19 08:15:00|7180.6|7165.6|7179.3|7164.3|7181.1|7166.1|7179.3|7164.3|36
1582100400000|2020-02-19 08:20:00|7179.4|7164.4|7177.2|7162.2|7179.6|7164.6|7176.6|7161.6|58
1582100700000|2020-02-19 08:25:00|7177.4|7162.4|7179.1|7164.1|7179.2|7164.2|7177.3|7162.3|22
1582101000000|2020-02-19 08:30:00|7179.2|7164.2|7178.5|7163.5|7179.4|7164.4|7178.4|7163.4|29
1582101300000|2020-02-19 08:35:00|7178.6|7163.6|7179.8|7164.8|7179.9|7164.9|7178.6|7163.6|33
1582101600000|2020-02-19 08:40:00|7179.7|7164.7|7177.1|7162.1|7179.8|7164.8|7177.1|7162.1|43
1582101900000|2020-02-19 08:45:00|7176.9|7161.9|7176.9|7161.9|7177|7162|7176.5|7161.5|15
1582102200000|2020-02-19 08:50:00|7177.2|7162.2|7178.2|7163.2|7178.2|7163.2|7176.9|7161.9|16
1582102500000|2020-02-19 08:55:00|7178.3|7163.3|7177|7162|7178.3|7163.3|7176.9|7161.9|18
1582102800000|2020-02-19 09:00:00|7177.1|7162.1|7174.8|7159.8|7177.1|7162.1|7174.8|7159.8|43
1582103100000|2020-02-19 09:05:00|7174.7|7159.7|7175.8|7160.8|7176.1|7161.1|7174.7|7159.7|20
1582103400000|2020-02-19 09:10:00|7175.6|7160.6|7175.3|7160.3|7175.6|7160.6|7174.2|7159.2|21
1582103700000|2020-02-19 09:15:00|7175.2|7160.2|7170.6|7155.6|7175.2|7160.2|7170.3|7155.3|61
1582104000000|2020-02-19 09:20:00|7170.3|7155.3|7170.1|7155.1|7170.4|7155.4|7168|7153|51
1582104300000|2020-02-19 09:25:00|7170.2|7155.2|7170.1|7155.1|7171.2|7156.2|7170.1|7155.1|23
1582104600000|2020-02-19 09:30:00|7169.8|7154.8|7171.2|7156.2|7171.2|7156.2|7169.2|7154.2|42
1582104900000|2020-02-19 09:35:00|7171.3|7156.3|7172.3|7157.3|7172.5|7157.5|7171.3|7156.3|28
1582105200000|2020-02-19 09:40:00|7172.6|7157.6|7173.1|7158.1|7173.3|7158.3|7171|7156|32
1582105500000|2020-02-19 09:45:00|7173.2|7158.2|7172.9|7157.9|7173.2|7158.2|7172.9|7157.9|4
1582105800000|2020-02-19 09:50:00|7173|7158|7174.3|7159.3|7174.3|7159.3|7173|7158|19
1582106100000|2020-02-19 09:55:00|7174.1|7159.1|7174.2|7159.2|7174.4|7159.4|7174.1|7159.1|9
1582106400000|2020-02-19 10:00:00|7174.5|7159.5|7178.2|7163.2|7178.2|7163.2|7174.1|7159.1|60
1582106700000|2020-02-19 10:05:00|7178.3|7163.3|7178.3|7163.3|7178.5|7163.5|7177.2|7162.2|33
1582107000000|2020-02-19 10:10:00|7178.2|7163.2|7176.4|7161.4|7178.3|7163.3|7176.1|7161.1|77
1582107300000|2020-02-19 10:15:00|7176.3|7161.3|7176.6|7161.6|7177.1|7162.1|7176.3|7161.3|7
1582107600000|2020-02-19 10:20:00|7176.8|7161.8|7176.3|7161.3|7176.9|7161.9|7176.3|7161.3|7
1582107900000|2020-02-19 10:25:00|7176.4|7161.4|7176.5|7161.5|7178.1|7163.1|7176.4|7161.4|35
1582108200000|2020-02-19 10:30:00|7176.4|7161.4|7176.2|7161.2|7176.8|7161.8|7176.1|7161.1|15
1582108500000|2020-02-19 10:35:00|7176.3|7161.3|7177|7162|7177.2|7162.2|7176.3|7161.3|11
1582108800000|2020-02-19 10:40:00|7177.1|7162.1|7177|7162|7177.1|7162.1|7177|7162|2
1582109100000|2020-02-19 10:45:00|7176.9|7161.9|7176.3|7161.3|7177|7162|7176.3|7161.3|10
1582109400000|2020-02-19 10:50:00|7176.4|7161.4|7178.4|7163.4|7178.4|7163.4|7176.4|7161.4|13
1582109700000|2020-02-19 10:55:00|7178.5|7163.5|7178.4|7163.4|7179.3|7164.3|7178.1|7163.1|24
1582110300000|2020-02-19 11:05:00|7178.5|7163.5|7179.7|7164.7|7180.8|7165.8|7178.5|7163.5|52
1582110600000|2020-02-19 11:10:00|7179.2|7164.2|7178.9|7163.9|7179.7|7164.7|7178.9|7163.9|7
1582110900000|2020-02-19 11:15:00|7179|7164|7177.7|7162.7|7179|7164|7177.7|7162.7|10
1582111200000|2020-02-19 11:20:00|7177.3|7162.3|7177.7|7162.7|7177.8|7162.8|7177.3|7162.3|7
1582111500000|2020-02-19 11:25:00|7177.8|7162.8|7179.2|7164.2|7179.3|7164.3|7177.7|7162.7|26
1582111800000|2020-02-19 11:30:00|7179.3|7164.3|7179.8|7164.8|7179.9|7164.9|7179.3|7164.3|10
1582112100000|2020-02-19 11:35:00|7179.9|7164.9|7180.7|7165.7|7180.7|7165.7|7179.9|7164.9|3
1582112400000|2020-02-19 11:40:00|7181|7166|7181.1|7166.1|7181.2|7166.2|7180.8|7165.8|4
1582113000000|2020-02-19 11:50:00|7180.9|7165.9|7180.1|7165.1|7180.9|7165.9|7180.1|7165.1|16
1582113300000|2020-02-19 11:55:00|7180|7165|7180.6|7165.6|7180.9|7165.9|7179.7|7164.7|28
1582113600000|2020-02-19 12:00:00|7180.5|7165.5|7180.4|7165.4|7180.9|7165.9|7180.3|7165.3|20
1582113900000|2020-02-19 12:05:00|7180.3|7165.3|7180.7|7165.7|7181|7166|7180.3|7165.3|141
1582114200000|2020-02-19 12:10:00|7180.8|7165.8|7180.6|7165.6|7181|7166|7180.6|7165.6|212
1582114500000|2020-02-19 12:15:00|7180.8|7165.8|7179.8|7164.8|7180.8|7165.8|7179.2|7164.2|67
1582114800000|2020-02-19 12:20:00|7179.9|7164.9|7180.1|7165.1|7180.9|7165.9|7179.8|7164.8|13
1582115100000|2020-02-19 12:25:00|7180.4|7165.4|7180.4|7165.4|7180.5|7165.5|7180.1|7165.1|15
1582115400000|2020-02-19 12:30:00|7180.5|7165.5|7179.9|7164.9|7180.5|7165.5|7179.9|7164.9|13
1582115700000|2020-02-19 12:35:00|7179.6|7164.6|7179|7164|7179.6|7164.6|7179|7164|11
1582116000000|2020-02-19 12:40:00|7178.7|7163.7|7179.2|7164.2|7179.6|7164.6|7178.7|7163.7|7
1582116300000|2020-02-19 12:45:00|7179.1|7164.1|7179.8|7164.8|7180.5|7165.5|7179.1|7164.1|14
1582116600000|2020-02-19 12:50:00|7179.9|7164.9|7179.4|7164.4|7179.9|7164.9|7179.4|7164.4|9
1582116900000|2020-02-19 12:55:00|7179.5|7164.5|7179.5|7164.5|7180.4|7165.4|7179.5|7164.5|11
1582117200000|2020-02-19 13:00:00|7179.8|7164.8|7180|7165|7180|7165|7179.8|7164.8|3
1582117500000|2020-02-19 13:05:00|7179.8|7164.8|7179.5|7164.5|7179.8|7164.8|7179.5|7164.5|2
1582117800000|2020-02-19 13:10:00|7179.3|7164.3|7178.1|7163.1|7179.3|7164.3|7178.1|7163.1|5
1582118100000|2020-02-19 13:15:00|7178.9|7163.9|7178.3|7163.3|7178.9|7163.9|7178.3|7163.3|5
1582118400000|2020-02-19 13:20:00|7178.1|7163.1|7178.1|7163.1|7178.1|7163.1|7178|7163|3
1582118700000|2020-02-19 13:25:00|7177.9|7162.9|7178.6|7163.6|7178.6|7163.6|7177.8|7162.8|4
1582119000000|2020-02-19 13:30:00|7179.2|7164.2|7179.9|7164.9|7180.2|7165.2|7179.1|7164.1|22
1582119300000|2020-02-19 13:35:00|7179.8|7164.8|7181.1|7166.1|7181.7|7166.7|7179.3|7164.3|47
1582119600000|2020-02-19 13:40:00|7180.5|7165.5|7182.3|7167.3|7182.3|7167.3|7180.3|7165.3|11
1582119900000|2020-02-19 13:45:00|7182.6|7167.6|7182.6|7167.6|7182.6|7167.6|7182.5|7167.5|3
1582120200000|2020-02-19 13:50:00|7182.3|7167.3|7181.9|7166.9|7182.3|7167.3|7181.9|7166.9|3
1582120500000|2020-02-19 13:55:00|7182.3|7167.3|7183.6|7168.6|7184.1|7169.1|7182.3|7167.3|11
1582120800000|2020-02-19 14:00:00|7183.5|7168.5|7182.7|7167.7|7183.7|7168.7|7182.7|7167.7|6
1582121100000|2020-02-19 14:05:00|7183|7168|7183.3|7168.3|7183.6|7168.6|7183|7168|6
1582121400000|2020-02-19 14:10:00|7183.6|7168.6|7183.6|7168.6|7183.6|7168.6|7183.6|7168.6|1
1582122000000|2020-02-19 14:20:00|7183.5|7168.5|7182.6|7167.6|7183.5|7168.5|7182.6|7167.6|3
1582122300000|2020-02-19 14:25:00|7182.4|7167.4|7181.5|7166.5|7182.7|7167.7|7181.5|7166.5|8
1582122600000|2020-02-19 14:30:00|7181.3|7166.3|7181|7166|7182|7167|7180.3|7165.3|10
1582122900000|2020-02-19 14:35:00|7181.2|7166.2|7180.3|7165.3|7181.8|7166.8|7180.3|7165.3|18
1582123200000|2020-02-19 14:40:00|7180|7165|7180.6|7165.6|7180.6|7165.6|7179.7|7164.7|8
1582123500000|2020-02-19 14:45:00|7180.8|7165.8|7181.7|7166.7|7182|7167|7180.8|7165.8|8
1582123800000|2020-02-19 14:50:00|7181.8|7166.8|7182|7167|7182.1|7167.1|7181.7|7166.7|5
1582124100000|2020-02-19 14:55:00|7181.7|7166.7|7181.7|7166.7|7182.4|7167.4|7181.7|7166.7|10
1582124400000|2020-02-19 15:00:00|7181.6|7166.6|7182|7167|7182|7167|7181.6|7166.6|6
1582124700000|2020-02-19 15:05:00|7182.4|7167.4|7183|7168|7183.3|7168.3|7182.4|7167.4|17
1582125000000|2020-02-19 15:10:00|7183.3|7168.3|7183.6|7168.6|7183.6|7168.6|7183.3|7168.3|2
1582125300000|2020-02-19 15:15:00|7183.4|7168.4|7184.3|7169.3|7184.3|7169.3|7182.7|7167.7|27
1582125600000|2020-02-19 15:20:00|7184|7169|7184|7169|7184|7169|7183.6|7168.6|6
1582125900000|2020-02-19 15:25:00|7183.7|7168.7|7183.4|7168.4|7183.7|7168.7|7183.4|7168.4|2
1582126200000|2020-02-19 15:30:00|7182.8|7167.8|7182.4|7167.4|7182.8|7167.8|7182.4|7167.4|3
1582126500000|2020-02-19 15:35:00|7182|7167|7182.4|7167.4|7182.4|7167.4|7181.5|7166.5|8
1582126800000|2020-02-19 15:40:00|7182.3|7167.3|7183|7168|7183|7168|7182.2|7167.2|12
1582127400000|2020-02-19 15:50:00|7182.8|7167.8|7183|7168|7183|7168|7182.8|7167.8|2
1582127700000|2020-02-19 15:55:00|7182.8|7167.8|7183|7168|7183|7168|7182.7|7167.7|4
1582128000000|2020-02-19 16:00:00|7183.4|7168.4|7182.6|7167.6|7183.4|7168.4|7182.4|7167.4|10
1582128300000|2020-02-19 16:05:00|7182.8|7167.8|7182.8|7167.8|7182.8|7167.8|7182.6|7167.6|5
1582128600000|2020-02-19 16:10:00|7182.6|7167.6|7182.8|7167.8|7182.8|7167.8|7182.6|7167.6|6
1582128900000|2020-02-19 16:15:00|7182.6|7167.6|7182.6|7167.6|7182.6|7167.6|7182.6|7167.6|1
1582129200000|2020-02-19 16:20:00|7182.8|7167.8|7182|7167|7182.8|7167.8|7181|7166|13
1582129500000|2020-02-19 16:25:00|7182.1|7167.1|7182.3|7167.3|7182.3|7167.3|7182|7167|6
1582129800000|2020-02-19 16:30:00|7182.4|7167.4|7182.6|7167.6|7182.6|7167.6|7182.3|7167.3|6
1582130100000|2020-02-19 16:35:00|7182.8|7167.8|7183.4|7168.4|7183.4|7168.4|7182.8|7167.8|2
1582130400000|2020-02-19 16:40:00|7183.7|7168.7|7184|7169|7184.4|7169.4|7183.2|7168.2|10
1582130700000|2020-02-19 16:45:00|7184.1|7169.1|7184|7169|7184.3|7169.3|7183.6|7168.6|11
1582131000000|2020-02-19 16:50:00|7184.5|7169.5|7185.6|7170.6|7185.8|7170.8|7184|7169|22
1582131300000|2020-02-19 16:55:00|7185.1|7170.1|7184.8|7169.8|7185.5|7170.5|7184.5|7169.5|19
1582131600000|2020-02-19 17:00:00|7184.5|7169.5|7184.6|7169.6|7184.6|7169.6|7184.5|7169.5|4
1582131900000|2020-02-19 17:05:00|7184.5|7169.5|7184.5|7169.5|7184.5|7169.5|7184.5|7169.5|1
1582134300000|2020-02-19 17:45:00|7184.4|7169.4|7184|7169|7184.4|7169.4|7184|7169|3
1582134900000|2020-02-19 17:55:00|7184.3|7169.3|7183.8|7168.8|7184.3|7169.3|7183.6|7168.6|7
1582135500000|2020-02-19 18:05:00|7184|7169|7184.1|7169.1|7184.1|7169.1|7184|7169|6
1582135800000|2020-02-19 18:10:00|7184.3|7169.3|7184.6|7169.6|7184.6|7169.6|7184.3|7169.3|7
1582136100000|2020-02-19 18:15:00|7184.5|7169.5|7184.5|7169.5|7184.5|7169.5|7184.5|7169.5|1
1582136400000|2020-02-19 18:20:00|7184.8|7169.8|7184.8|7169.8|7184.8|7169.8|7184.8|7169.8|1
1582137000000|2020-02-19 18:30:00|7184.6|7169.6|7184.6|7169.6|7184.6|7169.6|7184.5|7169.5|3
1582137300000|2020-02-19 18:35:00|7184.5|7169.5|7185|7170|7185.1|7170.1|7184.5|7169.5|8
1582137600000|2020-02-19 18:40:00|7185.1|7170.1|7185.1|7170.1|7185.1|7170.1|7185.1|7170.1|1
1582137900000|2020-02-19 18:45:00|7185|7170|7185.8|7170.8|7185.8|7170.8|7185|7170|3
1582138200000|2020-02-19 18:50:00|7186|7171|7186.1|7171.1|7186.1|7171.1|7186|7171|2
1582138500000|2020-02-19 18:55:00|7186.5|7171.5|7187.3|7172.3|7188|7173|7186.5|7171.5|25
1582138800000|2020-02-19 19:00:00|7187.7|7172.7|7187.8|7172.8|7188|7173|7187.7|7172.7|6
1582139100000|2020-02-19 19:05:00|7187.7|7172.7|7187.2|7172.2|7187.7|7172.7|7187.2|7172.2|3
1582139400000|2020-02-19 19:10:00|7187.5|7172.5|7188|7173|7188|7173|7187.5|7172.5|5
1582139700000|2020-02-19 19:15:00|7188.1|7173.1|7188.2|7173.2|7188.8|7173.8|7188.1|7173.1|9
1582140300000|2020-02-19 19:25:00|7188.5|7173.5|7188.5|7173.5|7188.5|7173.5|7188.5|7173.5|1
1582140600000|2020-02-19 19:30:00|7188.2|7173.2|7188.2|7173.2|7188.5|7173.5|7188.2|7173.2|3
1582141200000|2020-02-19 19:40:00|7188.4|7173.4|7188.7|7173.7|7188.7|7173.7|7188.4|7173.4|2
1582141500000|2020-02-19 19:45:00|7189|7174|7189|7174|7189.2|7174.2|7188.9|7173.9|6
1582141800000|2020-02-19 19:50:00|7188.8|7173.8|7189.2|7174.2|7189.2|7174.2|7188.8|7173.8|2
1582142100000|2020-02-19 19:55:00|7189.5|7174.5|7188.9|7173.9|7189.5|7174.5|7188.9|7173.9|2
1582142400000|2020-02-19 20:00:00|7189|7174|7189.4|7174.4|7190.2|7175.2|7189|7174|5
1582142700000|2020-02-19 20:05:00|7190|7175|7190.1|7175.1|7190.4|7175.4|7189.4|7174.4|8
1582143000000|2020-02-19 20:10:00|7189.9|7174.9|7190|7175|7190.2|7175.2|7189.9|7174.9|4
1582143300000|2020-02-19 20:15:00|7189.9|7174.9|7190.2|7175.2|7190.8|7175.8|7189.9|7174.9|12
1582144200000|2020-02-19 20:30:00|7188.5|7173.5|7189.4|7174.4|7189.4|7174.4|7188.5|7173.5|10
1582144500000|2020-02-19 20:35:00|7189.1|7174.1|7188.7|7173.7|7189.1|7174.1|7188.7|7173.7|3
1582144800000|2020-02-19 20:40:00|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|1
1582145400000|2020-02-19 20:50:00|7188.7|7173.7|7188.9|7173.9|7188.9|7173.9|7188.7|7173.7|3
1582146000000|2020-02-19 21:00:00|7188.7|7173.7|7188.7|7173.7|7188.7|7173.7|7188.7|7173.7|1
1582169400000|2020-02-20 03:30:00|7210.6|7195.6|7210.9|7195.9|7215.4|7200.4|7209.3|7194.3|332
1582169700000|2020-02-20 03:35:00|7211.4|7196.4|7210.9|7195.9|7211.5|7196.5|7208.4|7193.4|201
1582170000000|2020-02-20 03:40:00|7210.8|7195.8|7210.3|7195.3|7214|7199|7209.5|7194.5|182
1582170300000|2020-02-20 03:45:00|7210.2|7195.2|7207.6|7192.6|7210.2|7195.2|7207.6|7192.6|118
1582170600000|2020-02-20 03:50:00|7207.5|7192.5|7206.1|7191.1|7207.7|7192.7|7205.1|7190.1|133
1582170900000|2020-02-20 03:55:00|7206|7191|7204.8|7189.8|7206|7191|7204|7189|107
1582171200000|2020-02-20 04:00:00|7204.6|7189.6|7205.8|7190.8|7206.2|7191.2|7204.1|7189.1|70
1582171500000|2020-02-20 04:05:00|7205.6|7190.6|7206.6|7191.6|7207.2|7192.2|7205.6|7190.6|31
1582171800000|2020-02-20 04:10:00|7206.3|7191.3|7206|7191|7206.4|7191.4|7206|7191|7
1582172100000|2020-02-20 04:15:00|7206.1|7191.1|7204.6|7189.6|7206.3|7191.3|7204.3|7189.3|35
1582172400000|2020-02-20 04:20:00|7204.3|7189.3|7203.3|7188.3|7204.6|7189.6|7203.1|7188.1|43
1582172700000|2020-02-20 04:25:00|7203|7188|7201.5|7186.5|7203|7188|7201.5|7186.5|47
1582173000000|2020-02-20 04:30:00|7201.7|7186.7|7200.2|7185.2|7202.5|7187.5|7200|7185|82
1582173300000|2020-02-20 04:35:00|7200.1|7185.1|7200.9|7185.9|7201.2|7186.2|7199.6|7184.6|73
1582173600000|2020-02-20 04:40:00|7201|7186|7202.6|7187.6|7203.1|7188.1|7200.7|7185.7|49
1582173900000|2020-02-20 04:45:00|7202.5|7187.5|7199.8|7184.8|7202.5|7187.5|7199.8|7184.8|40
1582174200000|2020-02-20 04:50:00|7199.7|7184.7|7199.7|7184.7|7200.6|7185.6|7199.4|7184.4|36
1582174500000|2020-02-20 04:55:00|7199.6|7184.6|7200.4|7185.4|7200.4|7185.4|7199.4|7184.4|47
1582174800000|2020-02-20 05:00:00|7200.3|7185.3|7199.7|7184.7|7200.6|7185.6|7199.3|7184.3|63
1582175100000|2020-02-20 05:05:00|7199.6|7184.6|7198.5|7183.5|7200.4|7185.4|7197.8|7182.8|52
1582175400000|2020-02-20 05:10:00|7198.6|7183.6|7197.8|7182.8|7198.7|7183.7|7197.8|7182.8|47
1582175700000|2020-02-20 05:15:00|7197.5|7182.5|7195.9|7180.9|7198|7183|7195.6|7180.6|125
1582176000000|2020-02-20 05:20:00|7195.8|7180.8|7195.4|7180.4|7196.6|7181.6|7195.4|7180.4|45
1582176300000|2020-02-20 05:25:00|7194.9|7179.9|7195.2|7180.2|7196.3|7181.3|7194.8|7179.8|60
1582176600000|2020-02-20 05:30:00|7195.1|7180.1|7194.5|7179.5|7195.8|7180.8|7194.2|7179.2|83
1582176900000|2020-02-20 05:35:00|7194.4|7179.4|7194.6|7179.6|7195.3|7180.3|7194|7179|49
1582177200000|2020-02-20 05:40:00|7194.5|7179.5|7194.1|7179.1|7194.7|7179.7|7193.6|7178.6|50
1582177500000|2020-02-20 05:45:00|7194|7179|7192|7177|7194.1|7179.1|7191.8|7176.8|45
1582177800000|2020-02-20 05:50:00|7192.2|7177.2|7193.3|7178.3|7193.9|7178.9|7192.2|7177.2|78
1582178100000|2020-02-20 05:55:00|7193.2|7178.2|7196.4|7181.4|7196.6|7181.6|7193.2|7178.2|96
1582178400000|2020-02-20 06:00:00|7196.3|7181.3|7196|7181|7198.7|7183.7|7195.9|7180.9|162
1582178700000|2020-02-20 06:05:00|7195.9|7180.9|7194.5|7179.5|7196.1|7181.1|7193.9|7178.9|59
1582179000000|2020-02-20 06:10:00|7194.4|7179.4|7194.9|7179.9|7195.4|7180.4|7194.1|7179.1|70
1582179300000|2020-02-20 06:15:00|7194.8|7179.8|7194.3|7179.3|7195|7180|7193.6|7178.6|50
1582179600000|2020-02-20 06:20:00|7194.2|7179.2|7193.2|7178.2|7194.2|7179.2|7193.2|7178.2|31
1582179900000|2020-02-20 06:25:00|7193|7178|7193.2|7178.2|7193.9|7178.9|7192.7|7177.7|42
1582180200000|2020-02-20 06:30:00|7193|7178|7192.2|7177.2|7193|7178|7191.3|7176.3|25
1582180500000|2020-02-20 06:35:00|7192.4|7177.4|7192.9|7177.9|7193.9|7178.9|7192.4|7177.4|85
1582180800000|2020-02-20 06:40:00|7193|7178|7191.6|7176.6|7193.1|7178.1|7191.6|7176.6|15
1582181100000|2020-02-20 06:45:00|7191.4|7176.4|7189.7|7174.7|7191.4|7176.4|7188.5|7173.5|74
1582181400000|2020-02-20 06:50:00|7189.6|7174.6|7190.1|7175.1|7190.6|7175.6|7189.2|7174.2|67
1582181700000|2020-02-20 06:55:00|7190|7175|7191.8|7176.8|7191.8|7176.8|7189.8|7174.8|64
1582182000000|2020-02-20 07:00:00|7191.7|7176.7|7190.3|7175.3|7192.7|7177.7|7190.2|7175.2|71
1582182300000|2020-02-20 07:05:00|7190.2|7175.2|7191.8|7176.8|7191.9|7176.9|7189.9|7174.9|29
1582182600000|2020-02-20 07:10:00|7191.7|7176.7|7191.1|7176.1|7191.7|7176.7|7190.3|7175.3|40
1582182900000|2020-02-20 07:15:00|7190.8|7175.8|7191.1|7176.1|7191.4|7176.4|7190.6|7175.6|38
1582183200000|2020-02-20 07:20:00|7190.9|7175.9|7194|7179|7195|7180|7190.9|7175.9|82
1582183500000|2020-02-20 07:25:00|7193.9|7178.9|7194.5|7179.5|7195.2|7180.2|7193.9|7178.9|45
1582183800000|2020-02-20 07:30:00|7194.3|7179.3|7193|7178|7194.6|7179.6|7192.6|7177.6|68
1582184100000|2020-02-20 07:35:00|7192.5|7177.5|7189.7|7174.7|7193|7178|7189.5|7174.5|70
1582184400000|2020-02-20 07:40:00|7189.9|7174.9|7190|7175|7191.3|7176.3|7189.4|7174.4|30
1582184700000|2020-02-20 07:45:00|7189.9|7174.9|7185.2|7170.2|7190.8|7175.8|7185.2|7170.2|109
1582185000000|2020-02-20 07:50:00|7185.3|7170.3|7190.4|7175.4|7190.4|7175.4|7185.3|7170.3|54
1582185300000|2020-02-20 07:55:00|7190.1|7175.1|7192.3|7177.3|7193.1|7178.1|7189.9|7174.9|65
1582185600000|2020-02-20 08:00:00|7192.6|7177.6|7191.8|7176.8|7192.6|7177.6|7191.1|7176.1|50
1582185900000|2020-02-20 08:05:00|7192.1|7177.1|7190.9|7175.9|7192.4|7177.4|7190.5|7175.5|52
1582186200000|2020-02-20 08:10:00|7190.6|7175.6|7193.4|7178.4|7193.7|7178.7|7190.6|7175.6|44
1582186500000|2020-02-20 08:15:00|7193.2|7178.2|7193.2|7178.2|7194.2|7179.2|7192.6|7177.6|31
1582186800000|2020-02-20 08:20:00|7193.5|7178.5|7196.1|7181.1|7196.7|7181.7|7193.5|7178.5|57
1582187100000|2020-02-20 08:25:00|7195.9|7180.9|7195.5|7180.5|7196.7|7181.7|7194.5|7179.5|64
1582187400000|2020-02-20 08:30:00|7195.3|7180.3|7195.6|7180.6|7196|7181|7194|7179|35
1582187700000|2020-02-20 08:35:00|7195.7|7180.7|7198|7183|7198.2|7183.2|7195|7180|68
1582188000000|2020-02-20 08:40:00|7198.4|7183.4|7195.6|7180.6|7199.7|7184.7|7195.4|7180.4|60
1582188300000|2020-02-20 08:45:00|7195.1|7180.1|7194.3|7179.3|7195.1|7180.1|7193.8|7178.8|31
1582188600000|2020-02-20 08:50:00|7194.1|7179.1|7194.6|7179.6|7195.2|7180.2|7193.7|7178.7|33
1582188900000|2020-02-20 08:55:00|7194.7|7179.7|7195.1|7180.1|7195.4|7180.4|7194.6|7179.6|16
1582189200000|2020-02-20 09:00:00|7194.8|7179.8|7196.1|7181.1|7196.1|7181.1|7194.7|7179.7|22
1582189500000|2020-02-20 09:05:00|7196|7181|7197.1|7182.1|7197.8|7182.8|7196|7181|40
1582189800000|2020-02-20 09:10:00|7196.9|7181.9|7197.4|7182.4|7197.6|7182.6|7196.6|7181.6|19
1582190100000|2020-02-20 09:15:00|7197.5|7182.5|7198.2|7183.2|7198.6|7183.6|7197.3|7182.3|20
1582190400000|2020-02-20 09:20:00|7197.9|7182.9|7201.8|7186.8|7202.2|7187.2|7197.4|7182.4|83
1582190700000|2020-02-20 09:25:00|7201.7|7186.7|7199.1|7184.1|7202.1|7187.1|7199.1|7184.1|48
1582191000000|2020-02-20 09:30:00|7199|7184|7200.6|7185.6|7201.3|7186.3|7198.8|7183.8|39
1582191300000|2020-02-20 09:35:00|7200.5|7185.5|7198.4|7183.4|7200.8|7185.8|7198.2|7183.2|34
1582191600000|2020-02-20 09:40:00|7198.2|7183.2|7197.3|7182.3|7199.1|7184.1|7197|7182|41
1582191900000|2020-02-20 09:45:00|7197.7|7182.7|7198.1|7183.1|7198.1|7183.1|7196.5|7181.5|41
1582192200000|2020-02-20 09:50:00|7197.8|7182.8|7194.2|7179.2|7198.1|7183.1|7194.1|7179.1|99
1582192500000|2020-02-20 09:55:00|7194.7|7179.7|7194.7|7179.7|7195.1|7180.1|7193.7|7178.7|41
1582192800000|2020-02-20 10:00:00|7194.8|7179.8|7195.1|7180.1|7195.1|7180.1|7194.3|7179.3|22
1582193100000|2020-02-20 10:05:00|7195.3|7180.3|7197.7|7182.7|7197.8|7182.8|7195.3|7180.3|48
1582193400000|2020-02-20 10:10:00|7198.1|7183.1|7198.8|7183.8|7199.1|7184.1|7198|7183|26
1582193700000|2020-02-20 10:15:00|7199.1|7184.1|7200.9|7185.9|7200.9|7185.9|7198.9|7183.9|27
1582194000000|2020-02-20 10:20:00|7200.6|7185.6|7200.4|7185.4|7200.9|7185.9|7200.1|7185.1|19
1582194300000|2020-02-20 10:25:00|7200.6|7185.6|7200.7|7185.7|7200.9|7185.9|7200|7185|24
1582194600000|2020-02-20 10:30:00|7200.8|7185.8|7199.2|7184.2|7201.1|7186.1|7198.8|7183.8|39
1582194900000|2020-02-20 10:35:00|7199|7184|7200.4|7185.4|7200.4|7185.4|7198.8|7183.8|17
1582195200000|2020-02-20 10:40:00|7200.6|7185.6|7200.1|7185.1|7201.1|7186.1|7199.7|7184.7|24
1582195500000|2020-02-20 10:45:00|7200.3|7185.3|7201.8|7186.8|7201.9|7186.9|7200.3|7185.3|45
1582195800000|2020-02-20 10:50:00|7201.6|7186.6|7197|7182|7201.6|7186.6|7196.2|7181.2|63
1582196100000|2020-02-20 10:55:00|7197.2|7182.2|7197.8|7182.8|7197.8|7182.8|7196.8|7181.8|13
1582196400000|2020-02-20 11:00:00|7197.9|7182.9|7199.1|7184.1|7199.1|7184.1|7197.8|7182.8|50
1582196700000|2020-02-20 11:05:00|7199.6|7184.6|7199.6|7184.6|7200.6|7185.6|7199.1|7184.1|59
1582197000000|2020-02-20 11:10:00|7199.3|7184.3|7197.6|7182.6|7199.3|7184.3|7197.6|7182.6|20
1582197300000|2020-02-20 11:15:00|7197.4|7182.4|7197.6|7182.6|7197.6|7182.6|7196.2|7181.2|22
1582197600000|2020-02-20 11:20:00|7197.7|7182.7|7198.8|7183.8|7199.4|7184.4|7197.7|7182.7|52
1582197900000|2020-02-20 11:25:00|7198.9|7183.9|7199.1|7184.1|7199.3|7184.3|7198.8|7183.8|43
1582198200000|2020-02-20 11:30:00|7198.9|7183.9|7200.8|7185.8|7201|7186|7198.9|7183.9|9
1582198500000|2020-02-20 11:35:00|7200.6|7185.6|7200.8|7185.8|7200.8|7185.8|7200.6|7185.6|2
1582198800000|2020-02-20 11:40:00|7200.4|7185.4|7199.9|7184.9|7200.4|7185.4|7199.7|7184.7|6
1582199100000|2020-02-20 11:45:00|7199.5|7184.5|7198.3|7183.3|7199.5|7184.5|7198.3|7183.3|3
1582199400000|2020-02-20 11:50:00|7198.4|7183.4|7198.7|7183.7|7198.7|7183.7|7198.3|7183.3|19
1582199700000|2020-02-20 11:55:00|7198.6|7183.6|7197.2|7182.2|7198.8|7183.8|7196.8|7181.8|27
1582200000000|2020-02-20 12:00:00|7196.8|7181.8|7197.2|7182.2|7197.2|7182.2|7196.8|7181.8|4
1582200300000|2020-02-20 12:05:00|7196.9|7181.9|7196.7|7181.7|7198.4|7183.4|7196.4|7181.4|14
1582200600000|2020-02-20 12:10:00|7196.8|7181.8|7196.7|7181.7|7196.9|7181.9|7196.4|7181.4|25
1582200900000|2020-02-20 12:15:00|7196.8|7181.8|7196.6|7181.6|7196.8|7181.8|7196.4|7181.4|63
1582201200000|2020-02-20 12:20:00|7196.7|7181.7|7196.8|7181.8|7196.8|7181.8|7196.6|7181.6|47
1582201500000|2020-02-20 12:25:00|7196.9|7181.9|7200.4|7185.4|7200.4|7185.4|7196.8|7181.8|34
1582201800000|2020-02-20 12:30:00|7200.3|7185.3|7201.2|7186.2|7201.7|7186.7|7199.9|7184.9|39
1582202100000|2020-02-20 12:35:00|7201.4|7186.4|7201.6|7186.6|7201.9|7186.9|7201.4|7186.4|6
1582202400000|2020-02-20 12:40:00|7201.8|7186.8|7204.6|7189.6|7205.2|7190.2|7201.8|7186.8|33
1582202700000|2020-02-20 12:45:00|7204.8|7189.8|7202.8|7187.8|7205.5|7190.5|7202.6|7187.6|44
1582203000000|2020-02-20 12:50:00|7202.7|7187.7|7204.3|7189.3|7206.8|7191.8|7202.7|7187.7|53
1582203300000|2020-02-20 12:55:00|7204.5|7189.5|7204.5|7189.5|7204.5|7189.5|7204.3|7189.3|4
1582203600000|2020-02-20 13:00:00|7204.8|7189.8|7204.5|7189.5|7204.8|7189.8|7204|7189|9
1582203900000|2020-02-20 13:05:00|7204.3|7189.3|7205.4|7190.4|7205.9|7190.9|7204.2|7189.2|23
1582204200000|2020-02-20 13:10:00|7205.9|7190.9|7206.2|7191.2|7207.7|7192.7|7205.9|7190.9|41
1582204500000|2020-02-20 13:15:00|7206.3|7191.3|7205.7|7190.7|7207.2|7192.2|7205.4|7190.4|41
1582204800000|2020-02-20 13:20:00|7205.8|7190.8|7206.8|7191.8|7207|7192|7205.2|7190.2|20
1582205100000|2020-02-20 13:25:00|7206.7|7191.7|7206.2|7191.2|7206.8|7191.8|7206.1|7191.1|6
1582205400000|2020-02-20 13:30:00|7206.6|7191.6|7207.3|7192.3|7207.3|7192.3|7206.6|7191.6|6
1582205700000|2020-02-20 13:35:00|7207.2|7192.2|7209.5|7194.5|7209.5|7194.5|7206.4|7191.4|14
1582206000000|2020-02-20 13:40:00|7209|7194|7209.8|7194.8|7211.4|7196.4|7208.5|7193.5|17
1582206300000|2020-02-20 13:45:00|7209.9|7194.9|7211|7196|7212|7197|7209.9|7194.9|47
1582206600000|2020-02-20 13:50:00|7211.1|7196.1|7210.6|7195.6|7211.2|7196.2|7210.3|7195.3|22
1582206900000|2020-02-20 13:55:00|7210.5|7195.5|7209|7194|7210.5|7195.5|7207.9|7192.9|29
1582207200000|2020-02-20 14:00:00|7208.9|7193.9|7206.1|7191.1|7208.9|7193.9|7206|7191|59
1582207500000|2020-02-20 14:05:00|7206.3|7191.3|7204.6|7189.6|7207.1|7192.1|7204.6|7189.6|50
1582207800000|2020-02-20 14:10:00|7204.7|7189.7|7205|7190|7205|7190|7203.8|7188.8|36
1582208100000|2020-02-20 14:15:00|7205.2|7190.2|7205.7|7190.7|7205.9|7190.9|7205.2|7190.2|12
1582208400000|2020-02-20 14:20:00|7205.8|7190.8|7205.7|7190.7|7206|7191|7205.5|7190.5|6
1582208700000|2020-02-20 14:25:00|7205.8|7190.8|7205.7|7190.7|7205.8|7190.8|7205.5|7190.5|4
1582209000000|2020-02-20 14:30:00|7206.3|7191.3|7205.7|7190.7|7206.3|7191.3|7205.5|7190.5|15
1582209300000|2020-02-20 14:35:00|7206|7191|7206.5|7191.5|7206.8|7191.8|7205.5|7190.5|13
1582209600000|2020-02-20 14:40:00|7206.6|7191.6|7206.3|7191.3|7206.6|7191.6|7206.1|7191.1|6
1582209900000|2020-02-20 14:45:00|7206.4|7191.4|7206|7191|7206.6|7191.6|7206|7191|8
1582210200000|2020-02-20 14:50:00|7205.8|7190.8|7205|7190|7205.8|7190.8|7204.8|7189.8|15
1582210500000|2020-02-20 14:55:00|7204.8|7189.8|7205.1|7190.1|7205.1|7190.1|7204.6|7189.6|4
1582210800000|2020-02-20 15:00:00|7205.4|7190.4|7204.4|7189.4|7205.4|7190.4|7204.3|7189.3|10
1582211100000|2020-02-20 15:05:00|7204.1|7189.1|7204.8|7189.8|7204.8|7189.8|7203.5|7188.5|15
1582211400000|2020-02-20 15:10:00|7204.9|7189.9|7207.6|7192.6|7207.6|7192.6|7204.9|7189.9|43
1582211700000|2020-02-20 15:15:00|7207.9|7192.9|7209.5|7194.5|7210.5|7195.5|7207.9|7192.9|27
1582212000000|2020-02-20 15:20:00|7209.3|7194.3|7211.7|7196.7|7211.7|7196.7|7208.8|7193.8|32
1582212300000|2020-02-20 15:25:00|7211.6|7196.6|7211.1|7196.1|7211.7|7196.7|7210.1|7195.1|28
1582212600000|2020-02-20 15:30:00|7211.5|7196.5|7211.6|7196.6|7212|7197|7210.6|7195.6|33
1582212900000|2020-02-20 15:35:00|7211.8|7196.8|7213|7198|7213.8|7198.8|7211.8|7196.8|23
1582213200000|2020-02-20 15:40:00|7213.3|7198.3|7213.9|7198.9|7214.3|7199.3|7213.3|7198.3|15
1582213500000|2020-02-20 15:45:00|7214.2|7199.2|7215.3|7200.3|7215.4|7200.4|7214|7199|25
1582213800000|2020-02-20 15:50:00|7215|7200|7214.1|7199.1|7215|7200|7214|7199|12
1582214100000|2020-02-20 15:55:00|7214.3|7199.3|7215.4|7200.4|7215.4|7200.4|7213.6|7198.6|29
1582214400000|2020-02-20 16:00:00|7215.5|7200.5|7214.7|7199.7|7216.4|7201.4|7214.7|7199.7|24
1582214700000|2020-02-20 16:05:00|7214.6|7199.6|7214.7|7199.7|7214.7|7199.7|7214.5|7199.5|10
1582215000000|2020-02-20 16:10:00|7215|7200|7216.4|7201.4|7216.4|7201.4|7214.6|7199.6|18
1582215300000|2020-02-20 16:15:00|7216.7|7201.7|7215.6|7200.6|7216.7|7201.7|7215.6|7200.6|7
1582215600000|2020-02-20 16:20:00|7215.7|7200.7|7220|7205|7220|7205|7215.7|7200.7|35
1582215900000|2020-02-20 16:25:00|7220.1|7205.1|7222.3|7207.3|7222.4|7207.4|7220.1|7205.1|32
1582216200000|2020-02-20 16:30:00|7222.4|7207.4|7224.4|7209.4|7224.5|7209.5|7222|7207|25
1582216500000|2020-02-20 16:35:00|7225.5|7210.5|7225.3|7210.3|7226.6|7211.6|7224.5|7209.5|49
1582216800000|2020-02-20 16:40:00|7225.2|7210.2|7223.4|7208.4|7225.3|7210.3|7223.1|7208.1|64
1582217100000|2020-02-20 16:45:00|7223.6|7208.6|7224.4|7209.4|7225.4|7210.4|7223.6|7208.6|11
1582217400000|2020-02-20 16:50:00|7224.2|7209.2|7223.7|7208.7|7225.7|7210.7|7223.2|7208.2|38
1582217700000|2020-02-20 16:55:00|7224.1|7209.1|7224.1|7209.1|7224.1|7209.1|7224.1|7209.1|1
1582218000000|2020-02-20 17:00:00|7224.2|7209.2|7224.6|7209.6|7224.8|7209.8|7223.3|7208.3|18
1582218300000|2020-02-20 17:05:00|7224.7|7209.7|7224.8|7209.8|7224.8|7209.8|7224.6|7209.6|3
1582218600000|2020-02-20 17:10:00|7224.6|7209.6|7224|7209|7224.6|7209.6|7223.8|7208.8|8
1582218900000|2020-02-20 17:15:00|7224.3|7209.3|7224.8|7209.8|7225|7210|7224.3|7209.3|7
1582219500000|2020-02-20 17:25:00|7224.6|7209.6|7224.3|7209.3|7224.6|7209.6|7224.3|7209.3|2
1582219800000|2020-02-20 17:30:00|7224.1|7209.1|7225.6|7210.6|7225.6|7210.6|7223.8|7208.8|8
1582220100000|2020-02-20 17:35:00|7225.7|7210.7|7225.6|7210.6|7225.9|7210.9|7225.6|7210.6|5
1582220400000|2020-02-20 17:40:00|7226|7211|7226.1|7211.1|7226.4|7211.4|7226|7211|6
1582220700000|2020-02-20 17:45:00|7225.8|7210.8|7226.4|7211.4|7226.4|7211.4|7225.6|7210.6|9
1582221000000|2020-02-20 17:50:00|7226.3|7211.3|7228.1|7213.1|7228.2|7213.2|7226.3|7211.3|16
1582221300000|2020-02-20 17:55:00|7227.7|7212.7|7227.3|7212.3|7227.7|7212.7|7227.1|7212.1|7
1582221600000|2020-02-20 18:00:00|7227.4|7212.4|7228|7213|7228|7213|7227.1|7212.1|7
1582221900000|2020-02-20 18:05:00|7228.1|7213.1|7227.9|7212.9|7228.4|7213.4|7227.9|7212.9|13
1582222200000|2020-02-20 18:10:00|7227.8|7212.8|7227.6|7212.6|7228.1|7213.1|7227.1|7212.1|9
1582222500000|2020-02-20 18:15:00|7227.4|7212.4|7230.9|7215.9|7231.1|7216.1|7227.4|7212.4|21
1582222800000|2020-02-20 18:20:00|7230.8|7215.8|7231.2|7216.2|7231.2|7216.2|7230.4|7215.4|15
1582223100000|2020-02-20 18:25:00|7230.9|7215.9|7228.2|7213.2|7230.9|7215.9|7228.2|7213.2|16
1582223400000|2020-02-20 18:30:00|7228.1|7213.1|7227.9|7212.9|7228.1|7213.1|7227.8|7212.8|4
1582223700000|2020-02-20 18:35:00|7228.2|7213.2|7226.6|7211.6|7228.2|7213.2|7226.4|7211.4|23
1582224000000|2020-02-20 18:40:00|7226.7|7211.7|7227.2|7212.2|7227.2|7212.2|7226.7|7211.7|4
1582224300000|2020-02-20 18:45:00|7227.3|7212.3|7227.3|7212.3|7227.3|7212.3|7227.3|7212.3|1
1582224600000|2020-02-20 18:50:00|7228.5|7213.5|7229.3|7214.3|7229.3|7214.3|7228.4|7213.4|8
1582224900000|2020-02-20 18:55:00|7229.9|7214.9|7229.9|7214.9|7229.9|7214.9|7229.9|7214.9|1
1582225200000|2020-02-20 19:00:00|7229.8|7214.8|7229.3|7214.3|7229.9|7214.9|7229.3|7214.3|6
1582225500000|2020-02-20 19:05:00|7229.4|7214.4|7229.3|7214.3|7229.4|7214.4|7229.2|7214.2|10
1582225800000|2020-02-20 19:10:00|7229.2|7214.2|7229.3|7214.3|7229.3|7214.3|7229.1|7214.1|13
1582226100000|2020-02-20 19:15:00|7229.2|7214.2|7229.2|7214.2|7229.3|7214.3|7229.1|7214.1|12
1582226400000|2020-02-20 19:20:00|7229.3|7214.3|7229.3|7214.3|7229.3|7214.3|7229.1|7214.1|3
1582226700000|2020-02-20 19:25:00|7229.1|7214.1|7229.1|7214.1|7229.3|7214.3|7229.1|7214.1|7
1582227000000|2020-02-20 19:30:00|7229.3|7214.3|7228.9|7213.9|7229.3|7214.3|7228.9|7213.9|4
1582227300000|2020-02-20 19:35:00|7228.6|7213.6|7228.7|7213.7|7229.7|7214.7|7227.7|7212.7|18
1582227600000|2020-02-20 19:40:00|7228.9|7213.9|7229.1|7214.1|7229.2|7214.2|7228.9|7213.9|9
1582227900000|2020-02-20 19:45:00|7229|7214|7228.7|7213.7|7229.1|7214.1|7228.3|7213.3|10
1582228500000|2020-02-20 19:55:00|7228.9|7213.9|7225.6|7210.6|7229.2|7214.2|7225.6|7210.6|17
1582228800000|2020-02-20 20:00:00|7225.7|7210.7|7224.3|7209.3|7226|7211|7224.3|7209.3|21
1582229100000|2020-02-20 20:05:00|7224.4|7209.4|7222.5|7207.5|7224.9|7209.9|7222.5|7207.5|20
1582229400000|2020-02-20 20:10:00|7222.6|7207.6|7222.9|7207.9|7223.1|7208.1|7222.6|7207.6|7
1582229700000|2020-02-20 20:15:00|7223|7208|7221.4|7206.4|7223|7208|7221.3|7206.3|15
1582230000000|2020-02-20 20:20:00|7221.3|7206.3|7220.7|7205.7|7222|7207|7220.7|7205.7|11
1582230300000|2020-02-20 20:25:00|7220.8|7205.8|7221.3|7206.3|7221.6|7206.6|7220.3|7205.3|13
1582230600000|2020-02-20 20:30:00|7221.5|7206.5|7221.6|7206.6|7221.6|7206.6|7221.1|7206.1|6
1582231200000|2020-02-20 20:40:00|7221.5|7206.5|7218.4|7203.4|7225.2|7206.5|7216.3|7195.2|29
1582231500000|2020-02-20 20:45:00|7218.5|7203.5|7218.7|7203.7|7218.7|7203.7|7218.5|7203.5|3
1582231800000|2020-02-20 20:50:00|7219|7204|7219|7204|7219|7204|7219|7204|1
1582255800000|2020-02-21 03:30:00|7225.6|7195.6|7228.9|7198.9|7228.9|7198.9|7224.3|7194.3|60
1582256100000|2020-02-21 03:35:00|7228.8|7198.8|7226.2|7196.2|7228.8|7198.8|7225.9|7195.9|32
1582256400000|2020-02-21 03:40:00|7226.1|7196.1|7219.6|7204.6|7226.1|7204.8|7217|7196.1|24
1582256700000|2020-02-21 03:45:00|7219.7|7204.7|7219.2|7204.2|7219.8|7204.8|7217.8|7202.8|56
1582257000000|2020-02-21 03:50:00|7219.3|7204.3|7218.8|7203.8|7219.3|7204.3|7217.9|7202.9|26
1582257300000|2020-02-21 03:55:00|7218.6|7203.6|7217.7|7202.7|7218.6|7203.6|7217.4|7202.4|25
1582257600000|2020-02-21 04:00:00|7217.8|7202.8|7215.9|7200.9|7218.7|7203.7|7214.5|7199.5|58
1582257900000|2020-02-21 04:05:00|7216.1|7201.1|7216.9|7201.9|7217|7202|7216.1|7201.1|9
1582258200000|2020-02-21 04:10:00|7216.7|7201.7|7216|7201|7217.6|7202.6|7215.4|7200.4|64
1582258500000|2020-02-21 04:15:00|7215.9|7200.9|7215.6|7200.6|7216.2|7201.2|7215.4|7200.4|23
1582258800000|2020-02-21 04:20:00|7216.4|7201.4|7218.5|7203.5|7218.5|7203.5|7216.4|7201.4|23
1582259100000|2020-02-21 04:25:00|7218.4|7203.4|7217.8|7202.8|7218.4|7203.4|7217.8|7202.8|7
1582259400000|2020-02-21 04:30:00|7217.9|7202.9|7218.4|7203.4|7218.6|7203.6|7217.9|7202.9|12
1582259700000|2020-02-21 04:35:00|7218.5|7203.5|7219|7204|7219.2|7204.2|7218.5|7203.5|13
1582260000000|2020-02-21 04:40:00|7219.1|7204.1|7220.8|7205.8|7221.2|7206.2|7219.1|7204.1|18
1582260300000|2020-02-21 04:45:00|7221.1|7206.1|7220.4|7205.4|7221.4|7206.4|7220|7205|34
1582260600000|2020-02-21 04:50:00|7220.1|7205.1|7217.3|7202.3|7220.1|7205.1|7217.3|7202.3|23
1582260900000|2020-02-21 04:55:00|7217.5|7202.5|7216.9|7201.9|7217.8|7202.8|7216.2|7201.2|28
1582261200000|2020-02-21 05:00:00|7216.8|7201.8|7216.2|7201.2|7217.2|7202.2|7215.4|7200.4|33
1582261500000|2020-02-21 05:05:00|7216.3|7201.3|7216|7201|7216.9|7201.9|7215.5|7200.5|32
1582261800000|2020-02-21 05:10:00|7215.7|7200.7|7215.6|7200.6|7216.3|7201.3|7214.2|7199.2|37
1582262100000|2020-02-21 05:15:00|7215.8|7200.8|7214.8|7199.8|7216.6|7201.6|7214.6|7199.6|26
1582262400000|2020-02-21 05:20:00|7214.7|7199.7|7216.4|7201.4|7216.4|7201.4|7214.6|7199.6|30
1582262700000|2020-02-21 05:25:00|7216.5|7201.5|7219.4|7204.4|7219.5|7204.5|7216.5|7201.5|34
1582263000000|2020-02-21 05:30:00|7219.3|7204.3|7221.7|7206.7|7222.2|7207.2|7219.2|7204.2|27
1582263300000|2020-02-21 05:35:00|7221.8|7206.8|7223.1|7208.1|7223.1|7208.1|7221.5|7206.5|31
1582263600000|2020-02-21 05:40:00|7223.2|7208.2|7222.7|7207.7|7223.6|7208.6|7220.5|7205.5|59
1582263900000|2020-02-21 05:45:00|7223|7208|7223.1|7208.1|7223.5|7208.5|7222.7|7207.7|20
1582264200000|2020-02-21 05:50:00|7223.2|7208.2|7223.8|7208.8|7223.9|7208.9|7223.1|7208.1|19
1582264500000|2020-02-21 05:55:00|7223.6|7208.6|7225.8|7210.8|7225.9|7210.9|7223.1|7208.1|26
1582264800000|2020-02-21 06:00:00|7225.9|7210.9|7222.4|7207.4|7232.8|7211.6|7222.3|7202.8|58
1582265100000|2020-02-21 06:05:00|7222.3|7207.3|7224.5|7209.5|7224.9|7209.9|7221.9|7206.9|54
1582265400000|2020-02-21 06:10:00|7224.7|7209.7|7226|7211|7226.3|7211.3|7224.4|7209.4|36
1582265700000|2020-02-21 06:15:00|7226.1|7211.1|7228|7213|7228|7213|7226|7211|43
1582266000000|2020-02-21 06:20:00|7228.1|7213.1|7231.3|7216.3|7232.6|7217.6|7228.1|7213.1|78
1582266300000|2020-02-21 06:25:00|7231.4|7216.4|7234.2|7219.2|7244.3|7221.2|7231.4|7211.9|108
1582266600000|2020-02-21 06:30:00|7234.3|7219.3|7235.9|7220.9|7235.9|7220.9|7234.3|7219.3|31
1582266900000|2020-02-21 06:35:00|7235.8|7220.8|7232.9|7217.9|7235.9|7220.9|7232.9|7217.9|41
1582267200000|2020-02-21 06:40:00|7232.8|7217.8|7230.9|7215.9|7239.6|7218|7230.7|7208.4|39
1582267500000|2020-02-21 06:45:00|7231|7216|7230.3|7215.3|7231.4|7216.4|7230.3|7215.3|46
1582267800000|2020-02-21 06:50:00|7230.4|7215.4|7228.4|7213.4|7237.8|7216.1|7228.4|7207.8|45
1582268100000|2020-02-21 06:55:00|7228.5|7213.5|7228.5|7213.5|7229.3|7214.3|7228.1|7213.1|28
1582268400000|2020-02-21 07:00:00|7228.4|7213.4|7229.9|7214.9|7231|7216|7228|7213|55
1582268700000|2020-02-21 07:05:00|7229.8|7214.8|7229.7|7214.7|7230|7215|7228.6|7213.6|39
1582269000000|2020-02-21 07:10:00|7229.8|7214.8|7230.8|7215.8|7231.8|7216.8|7229.8|7214.8|38
1582269300000|2020-02-21 07:15:00|7230.7|7215.7|7236|7206|7236.5|7215.7|7229.2|7204.5|53
1582269600000|2020-02-21 07:20:00|7236.1|7206.1|7227.4|7212.4|7236.7|7212.6|7227.4|7204.1|45
1582269900000|2020-02-21 07:25:00|7227.5|7212.5|7228.7|7213.7|7228.8|7213.8|7226.2|7211.2|43
1582270200000|2020-02-21 07:30:00|7228.8|7213.8|7233.7|7218.7|7237|7219|7227|7206.5|81
1582270500000|2020-02-21 07:35:00|7233.6|7218.6|7236.7|7221.7|7236.8|7221.8|7233.5|7218.5|67
1582270800000|2020-02-21 07:40:00|7236.6|7221.6|7241.8|7211.8|7241.8|7221.7|7233.3|7210.1|69
1582271100000|2020-02-21 07:45:00|7241.7|7211.7|7233.5|7218.5|7241.7|7218.5|7232.1|7209.2|58
1582271400000|2020-02-21 07:50:00|7233.6|7218.6|7232.5|7217.5|7234.8|7219.8|7232.3|7217.3|51
1582271700000|2020-02-21 07:55:00|7232.6|7217.6|7240.5|7210.5|7242.6|7218.3|7232.6|7210.3|41
1582272000000|2020-02-21 08:00:00|7240.8|7210.8|7235.9|7220.9|7243.4|7222.4|7235.7|7210.8|82
1582272300000|2020-02-21 08:05:00|7235.8|7220.8|7237.4|7222.4|7237.7|7222.7|7235.8|7220.8|39
1582272600000|2020-02-21 08:10:00|7237.5|7222.5|7235.3|7220.3|7237.6|7222.6|7234.9|7219.9|40
1582272900000|2020-02-21 08:15:00|7235.1|7220.1|7232.7|7217.7|7240.7|7220.1|7232.4|7210.1|74
1582273200000|2020-02-21 08:20:00|7232.6|7217.6|7232.6|7217.6|7233|7218|7231.2|7216.2|59
1582273500000|2020-02-21 08:25:00|7232.8|7217.8|7233.7|7218.7|7233.8|7218.8|7232.1|7217.1|57
1582273800000|2020-02-21 08:30:00|7233.5|7218.5|7230.1|7215.1|7241.4|7219|7225.3|7204.3|159
1582274100000|2020-02-21 08:35:00|7230|7215|7232.1|7217.1|7232.8|7217.8|7229.1|7214.1|63
1582274400000|2020-02-21 08:40:00|7232|7217|7241.9|7211.9|7242.6|7217|7232|7208.5|61
1582274700000|2020-02-21 08:45:00|7241.8|7211.8|7241.9|7211.9|7243.6|7213.6|7241.4|7211.4|55
1582275000000|2020-02-21 08:50:00|7242|7212|7242.9|7212.9|7242.9|7221.8|7234.6|7212|40
1582275300000|2020-02-21 08:55:00|7235.1|7220.1|7240.7|7210.7|7243.1|7220.7|7234.6|7208.8|78
1582275600000|2020-02-21 09:00:00|7239.2|7209.2|7227.6|7212.6|7240.2|7213.3|7227.2|7204.8|107
1582275900000|2020-02-21 09:05:00|7227.5|7212.5|7223.5|7208.5|7227.5|7212.5|7222.6|7207.6|49
1582276200000|2020-02-21 09:10:00|7222.7|7207.7|7224.7|7209.7|7224.7|7209.7|7222.7|7207.7|16
1582276500000|2020-02-21 09:15:00|7224.8|7209.8|7228|7213|7229|7214|7224.8|7209.8|33
1582276800000|2020-02-21 09:20:00|7228.1|7213.1|7227|7212|7228.3|7213.3|7226.5|7211.5|27
1582277100000|2020-02-21 09:25:00|7226.8|7211.8|7225.7|7210.7|7226.8|7211.8|7225.5|7210.5|7
1582277400000|2020-02-21 09:30:00|7225.6|7210.6|7221.2|7206.2|7225.6|7210.6|7220.9|7205.9|36
1582277700000|2020-02-21 09:35:00|7221.5|7206.5|7221.5|7206.5|7222.2|7207.2|7220.6|7205.6|66
1582278000000|2020-02-21 09:40:00|7221.6|7206.6|7220.1|7205.1|7221.6|7206.6|7220.1|7205.1|19
1582278300000|2020-02-21 09:45:00|7219.7|7204.7|7224.4|7209.4|7224.8|7209.8|7219.7|7204.7|26
1582278600000|2020-02-21 09:50:00|7224.8|7209.8|7226.7|7211.7|7228|7213|7224.8|7209.8|25
1582278900000|2020-02-21 09:55:00|7226.3|7211.3|7227.3|7212.3|7228.1|7213.1|7225.5|7210.5|18
1582279200000|2020-02-21 10:00:00|7227|7212|7228.7|7213.7|7229.5|7214.5|7226.6|7211.6|42
1582279500000|2020-02-21 10:05:00|7229|7214|7227.5|7212.5|7229.5|7214.5|7226.5|7211.5|23
1582279800000|2020-02-21 10:10:00|7227.7|7212.7|7224.3|7209.3|7227.7|7212.7|7224.3|7209.3|10
1582280100000|2020-02-21 10:15:00|7223.4|7208.4|7225|7210|7225.2|7210.2|7223.1|7208.1|14
1582280400000|2020-02-21 10:20:00|7225.5|7210.5|7225.8|7210.8|7226.5|7211.5|7225.5|7210.5|13
1582280700000|2020-02-21 10:25:00|7226|7211|7228.3|7213.3|7229|7214|7225.7|7210.7|18
1582281000000|2020-02-21 10:30:00|7228|7213|7228.5|7213.5|7229|7214|7228|7213|16
1582281300000|2020-02-21 10:35:00|7228.8|7213.8|7228.3|7213.3|7229.7|7214.7|7228|7213|10
1582281600000|2020-02-21 10:40:00|7228|7213|7231.6|7216.6|7231.6|7216.6|7227.6|7212.6|18
1582281900000|2020-02-21 10:45:00|7231.4|7216.4|7233|7218|7233|7218|7230.8|7215.8|11
1582282200000|2020-02-21 10:50:00|7232.9|7217.9|7233|7218|7234|7219|7232.1|7217.1|29
1582282500000|2020-02-21 10:55:00|7233.1|7218.1|7234|7219|7234|7219|7233.1|7218.1|8
1582282800000|2020-02-21 11:00:00|7233.1|7218.1|7234|7219|7234|7219|7233.1|7218.1|8
1582283100000|2020-02-21 11:05:00|7234.2|7219.2|7232.8|7217.8|7235.4|7220.4|7232.8|7217.8|23
1582283400000|2020-02-21 11:10:00|7232.6|7217.6|7232.4|7217.4|7232.6|7217.6|7231.5|7216.5|12
1582283700000|2020-02-21 11:15:00|7232.6|7217.6|7230.8|7215.8|7233.8|7218.8|7230.8|7215.8|20
1582284000000|2020-02-21 11:20:00|7231|7216|7230.4|7215.4|7231|7216|7229.5|7214.5|17
1582284300000|2020-02-21 11:25:00|7230|7215|7227.5|7212.5|7230|7215|7227|7212|24
1582284600000|2020-02-21 11:30:00|7227.7|7212.7|7228.6|7213.6|7229|7214|7227.7|7212.7|45
1582285800000|2020-02-21 11:50:00|7229.6|7214.6|7229.6|7214.6|7229.6|7214.6|7229.6|7214.6|1
1582286100000|2020-02-21 11:55:00|7230.9|7215.9|7230.6|7215.6|7230.9|7215.9|7230.6|7215.6|4
1582287300000|2020-02-21 12:15:00|7231|7216|7232|7217|7232|7217|7231|7216|2
1582288500000|2020-02-21 12:35:00|7231.6|7216.6|7232|7217|7232|7217|7231.6|7216.6|15
1582288800000|2020-02-21 12:40:00|7232.1|7217.1|7232.1|7217.1|7232.5|7217.5|7231.9|7216.9|52
1582289100000|2020-02-21 12:45:00|7232|7217|7231.4|7216.4|7232|7217|7231.4|7216.4|19
1582289400000|2020-02-21 12:50:00|7231.5|7216.5|7231.4|7216.4|7231.9|7216.9|7231.4|7216.4|27
1582289700000|2020-02-21 12:55:00|7231.5|7216.5|7230.8|7215.8|7231.5|7216.5|7229.6|7214.6|10
1582290000000|2020-02-21 13:00:00|7231|7216|7231|7216|7231|7216|7230.7|7215.7|14
1582290300000|2020-02-21 13:05:00|7231.4|7216.4|7231.4|7216.4|7231.4|7216.4|7231.4|7216.4|1
1582290600000|2020-02-21 13:10:00|7231.6|7216.6|7231.5|7216.5|7231.6|7216.6|7231.5|7216.5|2
1582290900000|2020-02-21 13:15:00|7231.8|7216.8|7231.8|7216.8|7231.8|7216.8|7231.7|7216.7|3
1582291200000|2020-02-21 13:20:00|7231.7|7216.7|7231.6|7216.6|7231.7|7216.7|7231.2|7216.2|11
1582291500000|2020-02-21 13:25:00|7231.7|7216.7|7231.6|7216.6|7231.7|7216.7|7231.2|7216.2|8
1582291800000|2020-02-21 13:30:00|7231.7|7216.7|7232|7217|7232|7217|7231.7|7216.7|22
1582292100000|2020-02-21 13:35:00|7231.7|7216.7|7231.5|7216.5|7231.8|7216.8|7231.5|7216.5|3
1582292400000|2020-02-21 13:40:00|7231.1|7216.1|7230.1|7215.1|7231.6|7216.6|7230.1|7215.1|6
1582292700000|2020-02-21 13:45:00|7229.8|7214.8|7229.6|7214.6|7230|7215|7228|7213|17
1582293000000|2020-02-21 13:50:00|7229.7|7214.7|7229.2|7214.2|7229.7|7214.7|7229.2|7214.2|3
1582293300000|2020-02-21 13:55:00|7228.6|7213.6|7228.6|7213.6|7228.6|7213.6|7228.4|7213.4|9
1582293600000|2020-02-21 14:00:00|7228.5|7213.5|7228.7|7213.7|7228.8|7213.8|7228|7213|36
1582293900000|2020-02-21 14:05:00|7228.6|7213.6|7228.1|7213.1|7228.6|7213.6|7227.8|7212.8|43
1582294200000|2020-02-21 14:10:00|7228|7213|7228.5|7213.5|7228.5|7213.5|7227.6|7212.6|10
1582294500000|2020-02-21 14:15:00|7228.4|7213.4|7227.8|7212.8|7228.4|7213.4|7227.5|7212.5|8
1582294800000|2020-02-21 14:20:00|7227.7|7212.7|7229.4|7214.4|7229.4|7214.4|7227.5|7212.5|9
1582295100000|2020-02-21 14:25:00|7229.6|7214.6|7229.4|7214.4|7231.4|7216.4|7229.4|7214.4|4
1582295400000|2020-02-21 14:30:00|7229.3|7214.3|7232.4|7217.4|7232.4|7217.4|7229.3|7214.3|15
1582295700000|2020-02-21 14:35:00|7232|7217|7233.5|7218.5|7233.6|7218.6|7232|7217|14
1582296000000|2020-02-21 14:40:00|7233.8|7218.8|7242.3|7212.3|7242.3|7220.2|7233.8|7212.2|12
1582296300000|2020-02-21 14:45:00|7234.8|7219.8|7234.8|7219.8|7234.8|7219.8|7232.7|7217.7|21
1582296600000|2020-02-21 14:50:00|7234.5|7219.5|7234.5|7219.5|7235.1|7220.1|7234|7219|30
1582296900000|2020-02-21 14:55:00|7234|7219|7236.3|7206.3|7236.8|7219|7228.7|7206.3|29
1582297200000|2020-02-21 15:00:00|7236.1|7206.1|7228.4|7213.4|7236.5|7214|7226.8|7205.2|25
1582297500000|2020-02-21 15:05:00|7228|7213|7227.6|7212.6|7228|7213|7225.3|7210.3|31
1582297800000|2020-02-21 15:10:00|7227.7|7212.7|7227.2|7212.2|7229.6|7214.6|7225.7|7210.7|35
1582298100000|2020-02-21 15:15:00|7227|7212|7225.7|7210.7|7233.8|7212.3|7225.7|7202.6|30
1582298400000|2020-02-21 15:20:00|7225.5|7210.5|7223.2|7208.2|7232.6|7210.5|7223.2|7200.5|15
1582298700000|2020-02-21 15:25:00|7222.8|7207.8|7223.6|7208.6|7223.6|7208.6|7222.8|7207.8|4
1582299000000|2020-02-21 15:30:00|7223.8|7208.8|7225.8|7210.8|7225.8|7210.8|7223.8|7208.8|21
1582299300000|2020-02-21 15:35:00|7225.5|7210.5|7225.4|7210.4|7225.8|7210.8|7224|7209|11
1582299600000|2020-02-21 15:40:00|7225|7210|7222.8|7207.8|7225.2|7210.2|7222.5|7207.5|9
1582299900000|2020-02-21 15:45:00|7223|7208|7221.2|7206.2|7230|7208|7221.2|7200|9
1582300200000|2020-02-21 15:50:00|7221.3|7206.3|7219.4|7204.4|7226.7|7206.3|7219.4|7196.7|8
1582300500000|2020-02-21 15:55:00|7219.7|7204.7|7223|7208|7223|7208|7219.7|7204.7|12
1582300800000|2020-02-21 16:00:00|7223.4|7208.4|7222.6|7207.6|7225|7210|7221.8|7206.8|23
1582301100000|2020-02-21 16:05:00|7223.1|7208.1|7224|7209|7224|7209|7221.8|7206.8|14
1582301400000|2020-02-21 16:10:00|7224.3|7209.3|7221.4|7206.4|7224.3|7209.3|7220.1|7205.1|9
1582301700000|2020-02-21 16:15:00|7220.4|7205.4|7218.7|7203.7|7228.1|7205.4|7218.4|7195.6|28
1582302000000|2020-02-21 16:20:00|7218.6|7203.6|7216|7201|7224|7203.8|7216|7194|71
1582302300000|2020-02-21 16:25:00|7216.1|7201.1|7217|7202|7217|7202|7216|7201|18
1582302600000|2020-02-21 16:30:00|7216.6|7201.6|7216.8|7201.8|7217.9|7202.9|7216.4|7201.4|20
1582302900000|2020-02-21 16:35:00|7217|7202|7217.1|7202.1|7217.3|7202.3|7217|7202|4
1582303200000|2020-02-21 16:40:00|7217.6|7202.6|7217.2|7202.2|7218.9|7203.9|7217.2|7202.2|13
1582303500000|2020-02-21 16:45:00|7217.5|7202.5|7217|7202|7218.8|7203.8|7217|7202|10
1582303800000|2020-02-21 16:50:00|7216.9|7201.9|7216.3|7201.3|7216.9|7201.9|7216|7201|4
1582304100000|2020-02-21 16:55:00|7215|7200|7213.2|7198.2|7215|7200|7213|7198|17
1582304400000|2020-02-21 17:00:00|7213.6|7198.6|7211.8|7196.8|7213.6|7198.6|7211|7196|4
1582304700000|2020-02-21 17:05:00|7211.9|7196.9|7214.8|7199.8|7214.8|7199.8|7210.4|7195.4|65
1582305000000|2020-02-21 17:10:00|7214.7|7199.7|7213.3|7198.3|7215.6|7200.6|7213|7198|33
1582305300000|2020-02-21 17:15:00|7213.2|7198.2|7213.2|7198.2|7213.3|7198.3|7211.4|7196.4|20
1582305600000|2020-02-21 17:20:00|7213|7198|7212.1|7197.1|7213|7198|7211.8|7196.8|11
1582305900000|2020-02-21 17:25:00|7212.5|7197.5|7212.9|7197.9|7212.9|7197.9|7212.3|7197.3|3
1582306200000|2020-02-21 17:30:00|7212.8|7197.8|7213.4|7198.4|7213.4|7198.4|7212.8|7197.8|3
1582306500000|2020-02-21 17:35:00|7213.5|7198.5|7213.5|7198.5|7213.5|7198.5|7213.5|7198.5|1
1582306800000|2020-02-21 17:40:00|7213.4|7198.4|7213.3|7198.3|7213.6|7198.6|7213.3|7198.3|4
1582307100000|2020-02-21 17:45:00|7213.9|7198.9|7214.5|7199.5|7214.6|7199.6|7213|7198|17
1582307400000|2020-02-21 17:50:00|7213.8|7198.8|7215.5|7200.5|7215.5|7200.5|7213.2|7198.2|10
1582307700000|2020-02-21 17:55:00|7215.6|7200.6|7215.1|7200.1|7215.8|7200.8|7215.1|7200.1|4
1582308000000|2020-02-21 18:00:00|7215.2|7200.2|7216.7|7201.7|7216.8|7201.8|7215.2|7200.2|9
1582308300000|2020-02-21 18:05:00|7215.9|7200.9|7216.8|7201.8|7216.8|7201.8|7215.4|7200.4|6
1582308600000|2020-02-21 18:10:00|7216.9|7201.9|7218.9|7203.9|7218.9|7203.9|7216.9|7201.9|18
1582308900000|2020-02-21 18:15:00|7219|7204|7219|7204|7219|7204|7219|7204|1
1582309200000|2020-02-21 18:20:00|7219.7|7204.7|7220.1|7205.1|7221.3|7206.3|7218.8|7203.8|35
1582309500000|2020-02-21 18:25:00|7220.3|7205.3|7221|7206|7221|7206|7220.3|7205.3|17
1582309800000|2020-02-21 18:30:00|7220.8|7205.8|7220.8|7205.8|7220.9|7205.9|7220.8|7205.8|3
1582310100000|2020-02-21 18:35:00|7220.9|7205.9|7221.1|7206.1|7221.1|7206.1|7220.8|7205.8|5
1582310400000|2020-02-21 18:40:00|7220.9|7205.9|7220.8|7205.8|7220.9|7205.9|7220.7|7205.7|8
1582310700000|2020-02-21 18:45:00|7220.7|7205.7|7220.6|7205.6|7220.8|7205.8|7220.6|7205.6|5
1582311000000|2020-02-21 18:50:00|7221|7206|7221|7206|7221|7206|7221|7206|1
1582311300000|2020-02-21 18:55:00|7221.2|7206.2|7220|7205|7221.2|7206.2|7220|7205|9
1582311600000|2020-02-21 19:00:00|7219.9|7204.9|7220|7205|7220.2|7205.2|7219.9|7204.9|7
1582311900000|2020-02-21 19:05:00|7219.3|7204.3|7219.5|7204.5|7219.5|7204.5|7218.9|7203.9|3
1582312200000|2020-02-21 19:10:00|7219.6|7204.6|7218.4|7203.4|7219.6|7204.6|7218.4|7203.4|3
1582312500000|2020-02-21 19:15:00|7218.5|7203.5|7218.5|7203.5|7218.6|7203.6|7218.5|7203.5|3
1582312800000|2020-02-21 19:20:00|7218.4|7203.4|7220.6|7205.6|7220.6|7205.6|7218.4|7203.4|11
1582313100000|2020-02-21 19:25:00|7220.4|7205.4|7218.6|7203.6|7220.4|7205.4|7218.4|7203.4|17
1582313700000|2020-02-21 19:35:00|7218.7|7203.7|7221.8|7206.8|7221.8|7206.8|7218.7|7203.7|11
1582314000000|2020-02-21 19:40:00|7221.7|7206.7|7221.6|7206.6|7221.7|7206.7|7221.6|7206.6|2
1582314600000|2020-02-21 19:50:00|7221.5|7206.5|7221.1|7206.1|7221.5|7206.5|7221.1|7206.1|3
1582315200000|2020-02-21 20:00:00|7221|7206|7221.2|7206.2|7221.8|7206.8|7220.6|7205.6|13
1582315500000|2020-02-21 20:05:00|7221.6|7206.6|7221.8|7206.8|7221.8|7206.8|7221.6|7206.6|2
1582316400000|2020-02-21 20:20:00|7221.6|7206.6|7221.6|7206.6|7221.6|7206.6|7221.6|7206.6|1
1582317300000|2020-02-21 20:35:00|7221.8|7206.8|7222.4|7207.4|7222.4|7207.4|7221.6|7206.6|5
1582317600000|2020-02-21 20:40:00|7222.2|7207.2|7222.2|7207.2|7222.2|7207.2|7221.8|7206.8|4
1582317900000|2020-02-21 20:45:00|7222|7207|7221|7206|7222|7207|7221|7206|3
1582318200000|2020-02-21 20:50:00|7220.8|7205.8|7221|7206|7221.6|7206.6|7220.2|7205.2|20
1582318500000|2020-02-21 20:55:00|7221.6|7206.6|7220.8|7205.8|7221.6|7206.6|7220.8|7205.8|2
1582515000000|2020-02-24 03:30:00|7223.7|7208.7|7221.8|7206.8|7224.4|7209.4|7219.4|7204.4|295
1582515300000|2020-02-24 03:35:00|7222|7207|7220|7205|7222.6|7207.6|7220|7205|93
1582515600000|2020-02-24 03:40:00|7220.2|7205.2|7219.5|7204.5|7221.4|7206.4|7218.8|7203.8|79
1582515900000|2020-02-24 03:45:00|7219.4|7204.4|7220.9|7205.9|7222.5|7207.5|7219.4|7204.4|43
1582516200000|2020-02-24 03:50:00|7220.7|7205.7|7220.1|7205.1|7220.9|7205.9|7219.8|7204.8|33
1582516500000|2020-02-24 03:55:00|7219.9|7204.9|7217.2|7202.2|7219.9|7204.9|7217.1|7202.1|58
1582516800000|2020-02-24 04:00:00|7217.1|7202.1|7217.2|7202.2|7217.6|7202.6|7216.5|7201.5|31
1582517100000|2020-02-24 04:05:00|7217.1|7202.1|7216.9|7201.9|7217.1|7202.1|7216.6|7201.6|28
1582517400000|2020-02-24 04:10:00|7216.8|7201.8|7217.6|7202.6|7217.7|7202.7|7216.6|7201.6|25
1582517700000|2020-02-24 04:15:00|7217.5|7202.5|7218.7|7203.7|7218.7|7203.7|7217.5|7202.5|17
1582518000000|2020-02-24 04:20:00|7218.5|7203.5|7219.3|7204.3|7219.9|7204.9|7218.1|7203.1|35
1582518300000|2020-02-24 04:25:00|7219.4|7204.4|7219.3|7204.3|7220.3|7205.3|7219|7204|38
1582518600000|2020-02-24 04:30:00|7219.4|7204.4|7217.3|7202.3|7219.5|7204.5|7216.7|7201.7|33
1582518900000|2020-02-24 04:35:00|7217.4|7202.4|7218.7|7203.7|7218.9|7203.9|7217.4|7202.4|16
1582519200000|2020-02-24 04:40:00|7218.5|7203.5|7217.3|7202.3|7218.5|7203.5|7216.5|7201.5|19
1582519500000|2020-02-24 04:45:00|7217.4|7202.4|7216.9|7201.9|7217.7|7202.7|7216.9|7201.9|10
1582519800000|2020-02-24 04:50:00|7216.8|7201.8|7214.2|7199.2|7217.2|7202.2|7214.2|7199.2|30
1582520100000|2020-02-24 04:55:00|7213.8|7198.8|7212.9|7197.9|7214.1|7199.1|7211.7|7196.7|28
1582520400000|2020-02-24 05:00:00|7213.1|7198.1|7214.6|7199.6|7214.8|7199.8|7212|7197|88
1582520700000|2020-02-24 05:05:00|7214.5|7199.5|7213.7|7198.7|7214.5|7199.5|7213.4|7198.4|44
1582521000000|2020-02-24 05:10:00|7213.8|7198.8|7215.6|7200.6|7215.6|7200.6|7213.8|7198.8|18
1582521300000|2020-02-24 05:15:00|7215.7|7200.7|7215.3|7200.3|7215.7|7200.7|7215.1|7200.1|10
1582521600000|2020-02-24 05:20:00|7215.4|7200.4|7215.3|7200.3|7215.7|7200.7|7215.3|7200.3|15
1582521900000|2020-02-24 05:25:00|7215.5|7200.5|7215.3|7200.3|7215.9|7200.9|7214.9|7199.9|25
1582522200000|2020-02-24 05:30:00|7215.4|7200.4|7215.9|7200.9|7215.9|7200.9|7214.9|7199.9|43
1582522500000|2020-02-24 05:35:00|7216|7201|7216.6|7201.6|7216.7|7201.7|7215.6|7200.6|38
1582522800000|2020-02-24 05:40:00|7216.7|7201.7|7217.2|7202.2|7217.2|7202.2|7216.6|7201.6|9
1582523100000|2020-02-24 05:45:00|7217|7202|7216.6|7201.6|7217|7202|7216.4|7201.4|8
1582523400000|2020-02-24 05:50:00|7216.7|7201.7|7219|7204|7219|7204|7216.7|7201.7|20
1582523700000|2020-02-24 05:55:00|7218.9|7203.9|7218.5|7203.5|7219|7204|7218|7203|23
1582524000000|2020-02-24 06:00:00|7218.4|7203.4|7217.1|7202.1|7218.5|7203.5|7216.7|7201.7|44
1582524300000|2020-02-24 06:05:00|7217|7202|7218.1|7203.1|7218.1|7203.1|7216.7|7201.7|32
1582524600000|2020-02-24 06:10:00|7218.9|7203.9|7219.6|7204.6|7220.6|7205.6|7217.7|7202.7|52
1582524900000|2020-02-24 06:15:00|7219.4|7204.4|7221.3|7206.3|7221.7|7206.7|7219.2|7204.2|43
1582525200000|2020-02-24 06:20:00|7221.7|7206.7|7220.8|7205.8|7222.7|7207.7|7220.5|7205.5|36
1582525500000|2020-02-24 06:25:00|7220.7|7205.7|7220.6|7205.6|7221.2|7206.2|7220.2|7205.2|33
1582525800000|2020-02-24 06:30:00|7220.5|7205.5|7220.3|7205.3|7224.1|7209.1|7220.3|7205.3|67
1582526100000|2020-02-24 06:35:00|7220.1|7205.1|7218.9|7203.9|7220.1|7205.1|7218.9|7203.9|14
1582526400000|2020-02-24 06:40:00|7219.1|7204.1|7219.4|7204.4|7219.8|7204.8|7219.1|7204.1|20
1582526700000|2020-02-24 06:45:00|7219.5|7204.5|7219.4|7204.4|7219.9|7204.9|7219.3|7204.3|24
1582527000000|2020-02-24 06:50:00|7219.2|7204.2|7218.8|7203.8|7219.3|7204.3|7218.8|7203.8|14
1582527300000|2020-02-24 06:55:00|7218.7|7203.7|7219.1|7204.1|7219.2|7204.2|7218.4|7203.4|25
1582527600000|2020-02-24 07:00:00|7219.2|7204.2|7218.9|7203.9|7219.4|7204.4|7218.5|7203.5|55
1582527900000|2020-02-24 07:05:00|7219|7204|7220.7|7205.7|7221|7206|7218.9|7203.9|37
1582528200000|2020-02-24 07:10:00|7220.8|7205.8|7221.1|7206.1|7221.5|7206.5|7220.8|7205.8|32
1582528500000|2020-02-24 07:15:00|7221.3|7206.3|7220.7|7205.7|7222.1|7207.1|7220.7|7205.7|35
1582528800000|2020-02-24 07:20:00|7220.6|7205.6|7220.9|7205.9|7220.9|7205.9|7219.5|7204.5|45
1582529100000|2020-02-24 07:25:00|7221|7206|7219.2|7204.2|7221.2|7206.2|7219.2|7204.2|40
1582529400000|2020-02-24 07:30:00|7219.1|7204.1|7219.5|7204.5|7220.2|7205.2|7218.9|7203.9|28
1582529700000|2020-02-24 07:35:00|7219.4|7204.4|7219.5|7204.5|7220.3|7205.3|7219.3|7204.3|18
1582530000000|2020-02-24 07:40:00|7219.3|7204.3|7217.9|7202.9|7219.3|7204.3|7217.8|7202.8|33
1582530300000|2020-02-24 07:45:00|7218|7203|7218.1|7203.1|7219.8|7204.8|7217.9|7202.9|35
1582530600000|2020-02-24 07:50:00|7218.4|7203.4|7221.1|7206.1|7221.7|7206.7|7218.4|7203.4|38
1582530900000|2020-02-24 07:55:00|7221.2|7206.2|7219.3|7204.3|7221.3|7206.3|7219.3|7204.3|28
1582531200000|2020-02-24 08:00:00|7219.4|7204.4|7219.7|7204.7|7220.1|7205.1|7218.7|7203.7|46
1582531500000|2020-02-24 08:05:00|7219.8|7204.8|7221|7206|7222.3|7207.3|7219.8|7204.8|60
1582531800000|2020-02-24 08:10:00|7220.8|7205.8|7221.6|7206.6|7222.3|7207.3|7220.2|7205.2|47
1582532100000|2020-02-24 08:15:00|7221.5|7206.5|7219.2|7204.2|7221.6|7206.6|7219.1|7204.1|65
1582532400000|2020-02-24 08:20:00|7219.4|7204.4|7220.1|7205.1|7220.2|7205.2|7219.1|7204.1|17
1582532700000|2020-02-24 08:25:00|7220.2|7205.2|7219.3|7204.3|7220.9|7205.9|7219.1|7204.1|34
1582533000000|2020-02-24 08:30:00|7219.8|7204.8|7219.4|7204.4|7220.8|7205.8|7219.2|7204.2|30
1582533300000|2020-02-24 08:35:00|7219.3|7204.3|7219.5|7204.5|7219.5|7204.5|7217.4|7202.4|38
1582533600000|2020-02-24 08:40:00|7219.1|7204.1|7217.9|7202.9|7219.6|7204.6|7217.9|7202.9|40
1582533900000|2020-02-24 08:45:00|7217.7|7202.7|7218.1|7203.1|7218.6|7203.6|7215.9|7200.9|48
1582534200000|2020-02-24 08:50:00|7218.5|7203.5|7216.7|7201.7|7218.5|7203.5|7215.9|7200.9|52
1582534500000|2020-02-24 08:55:00|7216.9|7201.9|7217.1|7202.1|7217.4|7202.4|7215.1|7200.1|60
1582534800000|2020-02-24 09:00:00|7217.2|7202.2|7217|7202|7218.1|7203.1|7216.6|7201.6|40
1582535100000|2020-02-24 09:05:00|7217.1|7202.1|7216.5|7201.5|7217.8|7202.8|7215.9|7200.9|20
1582535400000|2020-02-24 09:10:00|7215.9|7200.9|7216.7|7201.7|7216.8|7201.8|7214.6|7199.6|32
1582535700000|2020-02-24 09:15:00|7216.8|7201.8|7218.4|7203.4|7218.4|7203.4|7216.4|7201.4|73
1582536000000|2020-02-24 09:20:00|7218.8|7203.8|7219.4|7204.4|7219.4|7204.4|7217.7|7202.7|32
1582536300000|2020-02-24 09:25:00|7219.5|7204.5|7219.3|7204.3|7220.9|7205.9|7218.8|7203.8|62
1582536600000|2020-02-24 09:30:00|7219.4|7204.4|7218.5|7203.5|7220.1|7205.1|7218.5|7203.5|30
1582536900000|2020-02-24 09:35:00|7218.7|7203.7|7221.8|7206.8|7222.6|7207.6|7218.7|7203.7|90
1582537200000|2020-02-24 09:40:00|7221.9|7206.9|7225.2|7210.2|7225.3|7210.3|7221.7|7206.7|72
1582537500000|2020-02-24 09:45:00|7225.4|7210.4|7225.4|7210.4|7227.2|7212.2|7225|7210|102
1582537800000|2020-02-24 09:50:00|7225.7|7210.7|7224.1|7209.1|7225.8|7210.8|7224|7209|100
1582538100000|2020-02-24 09:55:00|7224.2|7209.2|7220.7|7205.7|7224.2|7209.2|7220.7|7205.7|77
1582538400000|2020-02-24 10:00:00|7220.6|7205.6|7220.4|7205.4|7220.8|7205.8|7220|7205|70
1582538700000|2020-02-24 10:05:00|7220.3|7205.3|7220.1|7205.1|7220.3|7205.3|7219.9|7204.9|25
1582539000000|2020-02-24 10:10:00|7220.2|7205.2|7220.8|7205.8|7221.5|7206.5|7220.2|7205.2|31
1582539300000|2020-02-24 10:15:00|7220.9|7205.9|7221.8|7206.8|7222.7|7207.7|7220.9|7205.9|31
1582539600000|2020-02-24 10:20:00|7221.5|7206.5|7222.5|7207.5|7222.5|7207.5|7221.4|7206.4|22
1582539900000|2020-02-24 10:25:00|7222.8|7207.8|7224|7209|7224.3|7209.3|7222.8|7207.8|33
1582540200000|2020-02-24 10:30:00|7224.2|7209.2|7226.2|7211.2|7226.2|7211.2|7224|7209|23
1582540500000|2020-02-24 10:35:00|7226.1|7211.1|7226.8|7211.8|7227.8|7212.8|7226|7211|24
1582540800000|2020-02-24 10:40:00|7226.9|7211.9|7226|7211|7226.9|7211.9|7225.9|7210.9|13
1582541100000|2020-02-24 10:45:00|7226.6|7211.6|7226.9|7211.9|7226.9|7211.9|7225.3|7210.3|23
1582541400000|2020-02-24 10:50:00|7226.8|7211.8|7226.8|7211.8|7226.9|7211.9|7226.8|7211.8|3
1582541700000|2020-02-24 10:55:00|7227|7212|7230.2|7215.2|7230.2|7215.2|7227|7212|66
1582542000000|2020-02-24 11:00:00|7230.4|7215.4|7231.1|7216.1|7232.1|7217.1|7230.4|7215.4|52
1582542300000|2020-02-24 11:05:00|7231.4|7216.4|7232.7|7217.7|7232.7|7217.7|7230.8|7215.8|68
1582542600000|2020-02-24 11:10:00|7232.6|7217.6|7233.7|7218.7|7234|7219|7232|7217|26
1582542900000|2020-02-24 11:15:00|7233.6|7218.6|7234.6|7219.6|7235|7220|7233|7218|30
1582543200000|2020-02-24 11:20:00|7234.4|7219.4|7236.4|7221.4|7236.7|7221.7|7233.5|7218.5|35
1582543500000|2020-02-24 11:25:00|7236.3|7221.3|7236.7|7221.7|7237.7|7222.7|7236.2|7221.2|56
1582543800000|2020-02-24 11:30:00|7236.6|7221.6|7236.6|7221.6|7237|7222|7236.6|7221.6|6
1582544100000|2020-02-24 11:35:00|7236.7|7221.7|7235.1|7220.1|7237.4|7222.4|7235.1|7220.1|15
1582544400000|2020-02-24 11:40:00|7234.9|7219.9|7234.7|7219.7|7234.9|7219.9|7234.7|7219.7|2
1582544700000|2020-02-24 11:45:00|7234.6|7219.6|7234.6|7219.6|7234.6|7219.6|7234.6|7219.6|1
1582545000000|2020-02-24 11:50:00|7234.2|7219.2|7233.3|7218.3|7234.2|7219.2|7233|7218|10
1582545300000|2020-02-24 11:55:00|7233.4|7218.4|7234.1|7219.1|7234.1|7219.1|7233.3|7218.3|4
1582545600000|2020-02-24 12:00:00|7234.2|7219.2|7234.1|7219.1|7234.5|7219.5|7234.1|7219.1|11
1582545900000|2020-02-24 12:05:00|7234|7219|7230.7|7215.7|7234|7219|7230.7|7215.7|24
1582546200000|2020-02-24 12:10:00|7230.8|7215.8|7230.8|7215.8|7231|7216|7230.8|7215.8|3
1582546500000|2020-02-24 12:15:00|7231|7216|7231.8|7216.8|7233.1|7218.1|7231|7216|6
1582546800000|2020-02-24 12:20:00|7231.9|7216.9|7231.9|7216.9|7231.9|7216.9|7231.9|7216.9|1
1582547100000|2020-02-24 12:25:00|7232.4|7217.4|7233.1|7218.1|7233.1|7218.1|7231.9|7216.9|7
1582547400000|2020-02-24 12:30:00|7232.6|7217.6|7232.9|7217.9|7232.9|7217.9|7232.6|7217.6|2
1582547700000|2020-02-24 12:35:00|7233.2|7218.2|7233.4|7218.4|7233.4|7218.4|7233.2|7218.2|3
1582548000000|2020-02-24 12:40:00|7233|7218|7233.4|7218.4|7233.8|7218.8|7232.9|7217.9|8
1582548300000|2020-02-24 12:45:00|7233.2|7218.2|7232.8|7217.8|7233.2|7218.2|7232.6|7217.6|9
1582548600000|2020-02-24 12:50:00|7233|7218|7233.3|7218.3|7233.3|7218.3|7232.3|7217.3|9
1582548900000|2020-02-24 12:55:00|7233.2|7218.2|7232.6|7217.6|7233.2|7218.2|7232.6|7217.6|3
1582549200000|2020-02-24 13:00:00|7233|7218|7233|7218|7233.2|7218.2|7233|7218|3
1582549500000|2020-02-24 13:05:00|7233.2|7218.2|7234.2|7219.2|7234.2|7219.2|7233|7218|8
1582549800000|2020-02-24 13:10:00|7234.5|7219.5|7235.6|7220.6|7235.7|7220.7|7234.3|7219.3|9
1582550100000|2020-02-24 13:15:00|7235.7|7220.7|7234.9|7219.9|7235.8|7220.8|7234.9|7219.9|7
1582550700000|2020-02-24 13:25:00|7235.1|7220.1|7234.7|7219.7|7235.3|7220.3|7234.7|7219.7|12
1582551000000|2020-02-24 13:30:00|7234.9|7219.9|7235.6|7220.6|7235.6|7220.6|7234.9|7219.9|14
1582551300000|2020-02-24 13:35:00|7235.3|7220.3|7235.9|7220.9|7235.9|7220.9|7235.3|7220.3|4
1582551600000|2020-02-24 13:40:00|7236.1|7221.1|7236.7|7221.7|7236.7|7221.7|7235.9|7220.9|9
1582551900000|2020-02-24 13:45:00|7236.8|7221.8|7237.2|7222.2|7237.2|7222.2|7236.6|7221.6|4
1582552200000|2020-02-24 13:50:00|7237.9|7222.9|7241.5|7226.5|7242.2|7227.2|7237.5|7222.5|35
1582552500000|2020-02-24 13:55:00|7241.4|7226.4|7245.2|7230.2|7245.4|7230.4|7241.4|7226.4|32
1582552800000|2020-02-24 14:00:00|7245.9|7230.9|7245.4|7230.4|7249.5|7234.5|7245.4|7230.4|51
1582553100000|2020-02-24 14:05:00|7245.6|7230.6|7249|7234|7249|7234|7245.6|7230.6|24
1582553400000|2020-02-24 14:10:00|7249.2|7234.2|7247.4|7232.4|7249.2|7234.2|7247|7232|24
1582553700000|2020-02-24 14:15:00|7247.6|7232.6|7247.6|7232.6|7247.8|7232.8|7245.8|7230.8|17
1582554000000|2020-02-24 14:20:00|7247.7|7232.7|7247.8|7232.8|7247.8|7232.8|7247.3|7232.3|6
1582554300000|2020-02-24 14:25:00|7247.7|7232.7|7245.6|7230.6|7247.9|7232.9|7245.6|7230.6|16
1582554600000|2020-02-24 14:30:00|7245.8|7230.8|7245.6|7230.6|7246.9|7231.9|7245|7230|29
1582554900000|2020-02-24 14:35:00|7245.5|7230.5|7245.4|7230.4|7245.5|7230.5|7244.6|7229.6|21
1582555200000|2020-02-24 14:40:00|7245.5|7230.5|7245.3|7230.3|7246.8|7231.8|7245.3|7230.3|20
1582555500000|2020-02-24 14:45:00|7244.8|7229.8|7245.8|7230.8|7246.1|7231.1|7244.7|7229.7|27
1582555800000|2020-02-24 14:50:00|7245.2|7230.2|7242|7227|7246|7231|7242|7227|31
1582556100000|2020-02-24 14:55:00|7242.1|7227.1|7243|7228|7244.1|7229.1|7242|7227|34
1582556400000|2020-02-24 15:00:00|7243.1|7228.1|7241.7|7226.7|7243.5|7228.5|7241.4|7226.4|30
1582556700000|2020-02-24 15:05:00|7241.2|7226.2|7238|7223|7246|7227.3|7236.5|7215.5|54
1582557000000|2020-02-24 15:10:00|7237.9|7222.9|7235.5|7220.5|7238.2|7223.2|7235|7220|29
1582557300000|2020-02-24 15:15:00|7235.6|7220.6|7235.2|7220.2|7236.6|7221.6|7234.5|7219.5|16
1582557600000|2020-02-24 15:20:00|7235.8|7220.8|7238.1|7223.1|7238.9|7223.9|7235.8|7220.8|23
1582557900000|2020-02-24 15:25:00|7238|7223|7237.5|7222.5|7240.1|7225.1|7237.2|7222.2|24
1582558200000|2020-02-24 15:30:00|7237.4|7222.4|7237.3|7222.3|7237.9|7222.9|7237.2|7222.2|11
1582558500000|2020-02-24 15:35:00|7237.1|7222.1|7237.4|7222.4|7237.4|7222.4|7236.7|7221.7|12
1582558800000|2020-02-24 15:40:00|7237.6|7222.6|7241.9|7226.9|7241.9|7226.9|7237.6|7222.6|34
1582559100000|2020-02-24 15:45:00|7241.3|7226.3|7238.9|7223.9|7241.9|7226.9|7238.2|7223.2|40
1582559400000|2020-02-24 15:50:00|7239.4|7224.4|7239.8|7224.8|7239.8|7224.8|7239.2|7224.2|9
1582559700000|2020-02-24 15:55:00|7239.7|7224.7|7241|7226|7241.7|7226.7|7238.6|7223.6|21
1582560000000|2020-02-24 16:00:00|7240.8|7225.8|7242.5|7227.5|7242.9|7227.9|7240.6|7225.6|21
1582560300000|2020-02-24 16:05:00|7242.7|7227.7|7244.9|7229.9|7244.9|7229.9|7242.7|7227.7|24
1582560600000|2020-02-24 16:10:00|7244.8|7229.8|7245.1|7230.1|7245.3|7230.3|7244.8|7229.8|5
1582560900000|2020-02-24 16:15:00|7244.9|7229.9|7242.3|7227.3|7245.1|7230.1|7241.9|7226.9|28
1582561200000|2020-02-24 16:20:00|7242.4|7227.4|7242.3|7227.3|7242.6|7227.6|7242.1|7227.1|13
1582561500000|2020-02-24 16:25:00|7242.2|7227.2|7242.4|7227.4|7242.6|7227.6|7242.1|7227.1|17
1582561800000|2020-02-24 16:30:00|7242.6|7227.6|7242.5|7227.5|7242.8|7227.8|7242.4|7227.4|10
1582562100000|2020-02-24 16:35:00|7242.6|7227.6|7243.6|7228.6|7243.6|7228.6|7242.5|7227.5|12
1582562400000|2020-02-24 16:40:00|7243.8|7228.8|7244|7229|7244.4|7229.4|7243.8|7228.8|7
1582563000000|2020-02-24 16:50:00|7243.8|7228.8|7243.4|7228.4|7244.2|7229.2|7242.9|7227.9|15
1582563300000|2020-02-24 16:55:00|7244.9|7229.9|7244.4|7229.4|7244.9|7229.9|7243.2|7228.2|13
1582563600000|2020-02-24 17:00:00|7244.5|7229.5|7243.4|7228.4|7244.5|7229.5|7243.4|7228.4|4
1582563900000|2020-02-24 17:05:00|7243.7|7228.7|7243.7|7228.7|7243.7|7228.7|7243.6|7228.6|3
1582564200000|2020-02-24 17:10:00|7243.6|7228.6|7244.3|7229.3|7244.5|7229.5|7243.4|7228.4|9
1582564500000|2020-02-24 17:15:00|7244.4|7229.4|7244.4|7229.4|7244.4|7229.4|7244.4|7229.4|1
1582564800000|2020-02-24 17:20:00|7244.6|7229.6|7244.4|7229.4|7244.7|7229.7|7244.4|7229.4|4
1582565100000|2020-02-24 17:25:00|7244.3|7229.3|7244.6|7229.6|7244.6|7229.6|7244.3|7229.3|3
1582565700000|2020-02-24 17:35:00|7244.5|7229.5|7244.1|7229.1|7244.5|7229.5|7244.1|7229.1|3
1582566000000|2020-02-24 17:40:00|7244.6|7229.6|7246.2|7231.2|7246.2|7231.2|7244|7229|17
1582566300000|2020-02-24 17:45:00|7246.1|7231.1|7246.5|7231.5|7246.8|7231.8|7245.7|7230.7|15
1582566600000|2020-02-24 17:50:00|7246.4|7231.4|7246.8|7231.8|7246.8|7231.8|7246.1|7231.1|11
1582566900000|2020-02-24 17:55:00|7246.6|7231.6|7246|7231|7246.8|7231.8|7246|7231|8
1582567200000|2020-02-24 18:00:00|7246.2|7231.2|7246|7231|7246.3|7231.3|7246|7231|5
1582567500000|2020-02-24 18:05:00|7245.9|7230.9|7245.7|7230.7|7245.9|7230.9|7245.7|7230.7|2
1582567800000|2020-02-24 18:10:00|7245.6|7230.6|7244.7|7229.7|7245.6|7230.6|7244.7|7229.7|4
1582568400000|2020-02-24 18:20:00|7244.2|7229.2|7245.2|7230.2|7245.5|7230.5|7244.1|7229.1|12
1582568700000|2020-02-24 18:25:00|7245.5|7230.5|7244.3|7229.3|7245.5|7230.5|7244.3|7229.3|3
1582569000000|2020-02-24 18:30:00|7245.1|7230.1|7243|7228|7245.1|7230.1|7243|7228|8
1582569300000|2020-02-24 18:35:00|7242.7|7227.7|7242.7|7227.7|7242.7|7227.7|7242.7|7227.7|1
1582569900000|2020-02-24 18:45:00|7242.3|7227.3|7242|7227|7242.3|7227.3|7242|7227|3
1582570200000|2020-02-24 18:50:00|7242.1|7227.1|7241.7|7226.7|7242.3|7227.3|7241.7|7226.7|4
1582570500000|2020-02-24 18:55:00|7241.4|7226.4|7241.4|7226.4|7241.4|7226.4|7241.4|7226.4|1
1582570800000|2020-02-24 19:00:00|7241.1|7226.1|7241|7226|7241.1|7226.1|7241|7226|2
1582571100000|2020-02-24 19:05:00|7241.1|7226.1|7241.9|7226.9|7241.9|7226.9|7241.1|7226.1|5
1582571400000|2020-02-24 19:10:00|7242.5|7227.5|7242.9|7227.9|7243.2|7228.2|7242.5|7227.5|5
1582571700000|2020-02-24 19:15:00|7243.2|7228.2|7242.7|7227.7|7244|7229|7242.7|7227.7|13
1582572000000|2020-02-24 19:20:00|7242.9|7227.9|7242.7|7227.7|7242.9|7227.9|7242.7|7227.7|2
1582572300000|2020-02-24 19:25:00|7242.6|7227.6|7242.6|7227.6|7242.6|7227.6|7242.6|7227.6|1
1582572600000|2020-02-24 19:30:00|7242.3|7227.3|7241.9|7226.9|7242.3|7227.3|7241.9|7226.9|2
1582572900000|2020-02-24 19:35:00|7242.1|7227.1|7242.3|7227.3|7242.6|7227.6|7242.1|7227.1|6
1582573800000|2020-02-24 19:50:00|7242.1|7227.1|7242.2|7227.2|7242.2|7227.2|7242|7227|8
1582574100000|2020-02-24 19:55:00|7242.3|7227.3|7242.2|7227.2|7242.3|7227.3|7242|7227|5
1582574400000|2020-02-24 20:00:00|7242|7227|7241.3|7226.3|7242|7227|7241.3|7226.3|3
1582574700000|2020-02-24 20:05:00|7241.1|7226.1|7241.1|7226.1|7241.1|7226.1|7241.1|7226.1|1
1582575000000|2020-02-24 20:10:00|7241.6|7226.6|7242.1|7227.1|7242.1|7227.1|7241.6|7226.6|3
1582575300000|2020-02-24 20:15:00|7242|7227|7242|7227|7242|7227|7242|7227|1
1582575600000|2020-02-24 20:20:00|7241.3|7226.3|7241.5|7226.5|7241.7|7226.7|7241|7226|6
1582575900000|2020-02-24 20:25:00|7241.1|7226.1|7239.8|7224.8|7241.1|7226.1|7239.8|7224.8|7
1582576200000|2020-02-24 20:30:00|7239.9|7224.9|7239.6|7224.6|7240.3|7225.3|7239.6|7224.6|8
1582576500000|2020-02-24 20:35:00|7239.9|7224.9|7239.5|7224.5|7240.3|7225.3|7239.5|7224.5|5
1582577100000|2020-02-24 20:45:00|7239.7|7224.7|7240.1|7225.1|7240.1|7225.1|7239.7|7224.7|5
1582577400000|2020-02-24 20:50:00|7240|7225|7240|7225|7240|7225|7240|7225|1
1582601400000|2020-02-25 03:30:00|7219.6|7204.6|7218.2|7203.2|7219.7|7204.7|7216.7|7201.7|144
1582601700000|2020-02-25 03:35:00|7217.6|7202.6|7217.4|7202.4|7217.6|7202.6|7215.2|7200.2|83
1582602000000|2020-02-25 03:40:00|7217.8|7202.8|7219.9|7204.9|7219.9|7204.9|7217.8|7202.8|37
1582602300000|2020-02-25 03:45:00|7219.6|7204.6|7218.6|7203.6|7219.8|7204.8|7218.6|7203.6|19
1582602600000|2020-02-25 03:50:00|7218.4|7203.4|7216.8|7201.8|7219|7204|7216.1|7201.1|42
1582602900000|2020-02-25 03:55:00|7217|7202|7216.6|7201.6|7217.4|7202.4|7214.8|7199.8|32
1582603200000|2020-02-25 04:00:00|7216.7|7201.7|7218.6|7203.6|7218.6|7203.6|7216.7|7201.7|14
1582603500000|2020-02-25 04:05:00|7218.9|7203.9|7218.4|7203.4|7220.2|7205.2|7218.1|7203.1|46
1582603800000|2020-02-25 04:10:00|7218.2|7203.2|7220.7|7205.7|7222.1|7207.1|7218.1|7203.1|75
1582604100000|2020-02-25 04:15:00|7220.8|7205.8|7220.9|7205.9|7221.5|7206.5|7219.9|7204.9|51
1582604400000|2020-02-25 04:20:00|7221.1|7206.1|7220|7205|7221.7|7206.7|7220|7205|13
1582604700000|2020-02-25 04:25:00|7220.1|7205.1|7220.4|7205.4|7220.5|7205.5|7219.4|7204.4|26
1582605000000|2020-02-25 04:30:00|7220.3|7205.3|7220.9|7205.9|7221.9|7206.9|7220.2|7205.2|54
1582605300000|2020-02-25 04:35:00|7221.3|7206.3|7222.5|7207.5|7223.7|7208.7|7220.5|7205.5|56
1582605600000|2020-02-25 04:40:00|7222.3|7207.3|7223|7208|7223|7208|7222|7207|25
1582605900000|2020-02-25 04:45:00|7222.9|7207.9|7223|7208|7223|7208|7222.9|7207.9|2
1582606200000|2020-02-25 04:50:00|7223.1|7208.1|7223.2|7208.2|7223.9|7208.9|7223|7208|31
1582606500000|2020-02-25 04:55:00|7223.3|7208.3|7223.2|7208.2|7223.9|7208.9|7223.2|7208.2|11
1582606800000|2020-02-25 05:00:00|7223.1|7208.1|7222.5|7207.5|7223.2|7208.2|7222.5|7207.5|9
1582607100000|2020-02-25 05:05:00|7222.9|7207.9|7221.8|7206.8|7223|7208|7221.8|7206.8|31
1582607400000|2020-02-25 05:10:00|7221.7|7206.7|7222.5|7207.5|7222.7|7207.7|7221.2|7206.2|30
1582607700000|2020-02-25 05:15:00|7222.6|7207.6|7223.2|7208.2|7224.3|7209.3|7222.6|7207.6|45
1582608000000|2020-02-25 05:20:00|7222.9|7207.9|7222.8|7207.8|7222.9|7207.9|7222.8|7207.8|2
1582608300000|2020-02-25 05:25:00|7222.5|7207.5|7222.6|7207.6|7222.8|7207.8|7221.8|7206.8|30
1582608600000|2020-02-25 05:30:00|7222.8|7207.8|7222.9|7207.9|7223.6|7208.6|7222.4|7207.4|20
1582608900000|2020-02-25 05:35:00|7222.4|7207.4|7223.9|7208.9|7224.1|7209.1|7222.3|7207.3|38
1582609200000|2020-02-25 05:40:00|7224.1|7209.1|7223.3|7208.3|7224.4|7209.4|7223.3|7208.3|20
1582609500000|2020-02-25 05:45:00|7222.8|7207.8|7222.6|7207.6|7222.8|7207.8|7222.1|7207.1|26
1582609800000|2020-02-25 05:50:00|7222.8|7207.8|7221.6|7206.6|7222.8|7207.8|7221.5|7206.5|22
1582610100000|2020-02-25 05:55:00|7221.5|7206.5|7221.9|7206.9|7222.1|7207.1|7220.3|7205.3|48
1582610400000|2020-02-25 06:00:00|7222|7207|7222|7207|7222.5|7207.5|7221.7|7206.7|25
1582610700000|2020-02-25 06:05:00|7222.1|7207.1|7222.4|7207.4|7222.5|7207.5|7221.8|7206.8|28
1582611000000|2020-02-25 06:10:00|7222.1|7207.1|7221.6|7206.6|7222.5|7207.5|7221.5|7206.5|39
1582611300000|2020-02-25 06:15:00|7221.3|7206.3|7220.6|7205.6|7221.8|7206.8|7220.6|7205.6|24
1582611600000|2020-02-25 06:20:00|7220.5|7205.5|7219.4|7204.4|7220.7|7205.7|7218.7|7203.7|64
1582611900000|2020-02-25 06:25:00|7219.5|7204.5|7219.3|7204.3|7220|7205|7219.3|7204.3|15
1582612200000|2020-02-25 06:30:00|7219.4|7204.4|7218.4|7203.4|7219.4|7204.4|7218.4|7203.4|27
1582612500000|2020-02-25 06:35:00|7218.3|7203.3|7216.4|7201.4|7218.9|7203.9|7216.4|7201.4|28
1582612800000|2020-02-25 06:40:00|7216.5|7201.5|7217|7202|7217.3|7202.3|7215.9|7200.9|28
1582613100000|2020-02-25 06:45:00|7216.7|7201.7|7217.2|7202.2|7217.2|7202.2|7215.9|7200.9|28
1582613400000|2020-02-25 06:50:00|7216.9|7201.9|7215.9|7200.9|7217|7202|7215.9|7200.9|33
1582613700000|2020-02-25 06:55:00|7216|7201|7216.5|7201.5|7216.9|7201.9|7215.9|7200.9|29
1582614000000|2020-02-25 07:00:00|7216.8|7201.8|7217.5|7202.5|7218.6|7203.6|7216.8|7201.8|40
1582614300000|2020-02-25 07:05:00|7217.6|7202.6|7217.5|7202.5|7218.4|7203.4|7217.5|7202.5|26
1582614600000|2020-02-25 07:10:00|7217.7|7202.7|7216.9|7201.9|7217.7|7202.7|7216.9|7201.9|21
1582614900000|2020-02-25 07:15:00|7217.2|7202.2|7218.6|7203.6|7218.7|7203.7|7217.2|7202.2|37
1582615200000|2020-02-25 07:20:00|7218.5|7203.5|7218.6|7203.6|7218.8|7203.8|7217.8|7202.8|26
1582615500000|2020-02-25 07:25:00|7218.7|7203.7|7220.2|7205.2|7220.6|7205.6|7218.7|7203.7|42
1582615800000|2020-02-25 07:30:00|7220.3|7205.3|7218.8|7203.8|7221.1|7206.1|7218.8|7203.8|36
1582616100000|2020-02-25 07:35:00|7218.9|7203.9|7219.5|7204.5|7220.1|7205.1|7218.7|7203.7|51
1582616400000|2020-02-25 07:40:00|7219.3|7204.3|7219.3|7204.3|7220.6|7205.6|7218.7|7203.7|33
1582616700000|2020-02-25 07:45:00|7219.4|7204.4|7219.3|7204.3|7219.5|7204.5|7219|7204|14
1582617000000|2020-02-25 07:50:00|7219.2|7204.2|7213.5|7198.5|7219.2|7204.2|7212.9|7197.9|85
1582617300000|2020-02-25 07:55:00|7213.3|7198.3|7215|7200|7215.4|7200.4|7211.9|7196.9|35
1582617600000|2020-02-25 08:00:00|7214.8|7199.8|7214.3|7199.3|7215.4|7200.4|7213.8|7198.8|26
1582617900000|2020-02-25 08:05:00|7214.2|7199.2|7216.4|7201.4|7217.1|7202.1|7213.3|7198.3|68
1582618200000|2020-02-25 08:10:00|7216.7|7201.7|7218.2|7203.2|7218.3|7203.3|7216.4|7201.4|93
1582618500000|2020-02-25 08:15:00|7218.5|7203.5|7218.6|7203.6|7220|7205|7217.8|7202.8|50
1582618800000|2020-02-25 08:20:00|7218.4|7203.4|7217.4|7202.4|7218.4|7203.4|7217|7202|17
1582619100000|2020-02-25 08:25:00|7217.6|7202.6|7218.3|7203.3|7219.3|7204.3|7217.4|7202.4|39
1582619400000|2020-02-25 08:30:00|7218.4|7203.4|7216.5|7201.5|7218.8|7203.8|7215.7|7200.7|30
1582619700000|2020-02-25 08:35:00|7216.7|7201.7|7218.7|7203.7|7219.3|7204.3|7216.7|7201.7|36
1582620000000|2020-02-25 08:40:00|7218.6|7203.6|7218.5|7203.5|7218.8|7203.8|7217.8|7202.8|21
1582620300000|2020-02-25 08:45:00|7218.6|7203.6|7219.6|7204.6|7220|7205|7218.6|7203.6|38
1582620600000|2020-02-25 08:50:00|7219.8|7204.8|7223.1|7208.1|7223.3|7208.3|7219.3|7204.3|102
1582620900000|2020-02-25 08:55:00|7223|7208|7222.8|7207.8|7223.8|7208.8|7222.2|7207.2|51
1582621200000|2020-02-25 09:00:00|7222.7|7207.7|7221.2|7206.2|7222.7|7207.7|7221.1|7206.1|21
1582621500000|2020-02-25 09:05:00|7221.1|7206.1|7220.7|7205.7|7221.4|7206.4|7220.7|7205.7|31
1582621800000|2020-02-25 09:10:00|7220.8|7205.8|7223.1|7208.1|7223.9|7208.9|7220.8|7205.8|61
1582622100000|2020-02-25 09:15:00|7223.2|7208.2|7221.6|7206.6|7224.1|7209.1|7220.7|7205.7|39
1582622400000|2020-02-25 09:20:00|7221.4|7206.4|7222.5|7207.5|7222.5|7207.5|7220.5|7205.5|42
1582622700000|2020-02-25 09:25:00|7222.4|7207.4|7220.6|7205.6|7223|7208|7220.4|7205.4|36
1582623000000|2020-02-25 09:30:00|7220.4|7205.4|7219.4|7204.4|7221|7206|7219.2|7204.2|33
1582623300000|2020-02-25 09:35:00|7219.5|7204.5|7222|7207|7222|7207|7219.5|7204.5|50
1582623600000|2020-02-25 09:40:00|7221.8|7206.8|7221.3|7206.3|7222.5|7207.5|7221.3|7206.3|19
1582623900000|2020-02-25 09:45:00|7220.9|7205.9|7220.6|7205.6|7221.5|7206.5|7220.6|7205.6|23
1582624200000|2020-02-25 09:50:00|7220.7|7205.7|7220.5|7205.5|7220.9|7205.9|7219.9|7204.9|34
1582624500000|2020-02-25 09:55:00|7220.8|7205.8|7221.1|7206.1|7221.5|7206.5|7220.5|7205.5|22
1582624800000|2020-02-25 10:00:00|7221.3|7206.3|7221.8|7206.8|7222.5|7207.5|7221.1|7206.1|41
1582625100000|2020-02-25 10:05:00|7222|7207|7223|7208|7223|7208|7221.7|7206.7|14
1582625400000|2020-02-25 10:10:00|7223.1|7208.1|7221.5|7206.5|7223.2|7208.2|7220.5|7205.5|37
1582625700000|2020-02-25 10:15:00|7221.7|7206.7|7221|7206|7222.1|7207.1|7220.9|7205.9|48
1582626000000|2020-02-25 10:20:00|7221.3|7206.3|7222.5|7207.5|7222.5|7207.5|7220.9|7205.9|29
1582626300000|2020-02-25 10:25:00|7222.3|7207.3|7222.5|7207.5|7222.6|7207.6|7221.7|7206.7|16
1582626600000|2020-02-25 10:30:00|7222.6|7207.6|7223.9|7208.9|7224|7209|7222.6|7207.6|15
1582626900000|2020-02-25 10:35:00|7223.7|7208.7|7222.7|7207.7|7224.2|7209.2|7222.7|7207.7|19
1582627200000|2020-02-25 10:40:00|7222.8|7207.8|7223|7208|7223.9|7208.9|7222.7|7207.7|30
1582627500000|2020-02-25 10:45:00|7223.9|7208.9|7224.4|7209.4|7226.1|7211.1|7223.9|7208.9|30
1582627800000|2020-02-25 10:50:00|7224.6|7209.6|7223.7|7208.7|7225|7210|7223.6|7208.6|19
1582628100000|2020-02-25 10:55:00|7223.5|7208.5|7223.4|7208.4|7224.9|7209.9|7223.1|7208.1|42
1582628400000|2020-02-25 11:00:00|7223.5|7208.5|7224.2|7209.2|7224.2|7209.2|7222.5|7207.5|16
1582628700000|2020-02-25 11:05:00|7224|7209|7223.9|7208.9|7224.8|7209.8|7223.9|7208.9|22
1582629000000|2020-02-25 11:10:00|7223.4|7208.4|7223.7|7208.7|7224.5|7209.5|7223.2|7208.2|21
1582629300000|2020-02-25 11:15:00|7223.9|7208.9|7223.4|7208.4|7224.1|7209.1|7223.4|7208.4|10
1582629600000|2020-02-25 11:20:00|7223.6|7208.6|7222.9|7207.9|7223.7|7208.7|7222.6|7207.6|12
1582629900000|2020-02-25 11:25:00|7223.1|7208.1|7222.8|7207.8|7223.4|7208.4|7222.6|7207.6|15
1582630200000|2020-02-25 11:30:00|7223|7208|7222.1|7207.1|7223|7208|7221.1|7206.1|10
1582630500000|2020-02-25 11:35:00|7221.9|7206.9|7212|7197|7221.9|7206.9|7212|7197|26
1582630800000|2020-02-25 11:40:00|7212.4|7197.4|7216.3|7201.3|7217.3|7202.3|7212.4|7197.4|43
1582631100000|2020-02-25 11:45:00|7216.2|7201.2|7214.3|7199.3|7220.7|7201.2|7214.2|7190.7|20
1582631700000|2020-02-25 11:55:00|7214.5|7199.5|7216.4|7201.4|7216.5|7201.5|7214.5|7199.5|253
1582632000000|2020-02-25 12:00:00|7216.7|7201.7|7215.7|7200.7|7216.8|7201.8|7214.9|7199.9|43
1582632300000|2020-02-25 12:05:00|7215.6|7200.6|7214|7199|7215.7|7200.7|7214|7199|10
1582632600000|2020-02-25 12:10:00|7214.5|7199.5|7214.7|7199.7|7214.7|7199.7|7214|7199|4
1582632900000|2020-02-25 12:15:00|7214.8|7199.8|7215.2|7200.2|7215.2|7200.2|7214.4|7199.4|7
1582633200000|2020-02-25 12:20:00|7215.1|7200.1|7211.5|7196.5|7215.2|7200.2|7211.5|7196.5|19
1582633500000|2020-02-25 12:25:00|7211.4|7196.4|7211.3|7196.3|7211.9|7196.9|7211.3|7196.3|8
1582633800000|2020-02-25 12:30:00|7211.2|7196.2|7210.6|7195.6|7211.7|7196.7|7210.4|7195.4|15
1582634100000|2020-02-25 12:35:00|7210.3|7195.3|7209.7|7194.7|7211.5|7196.5|7209.7|7194.7|11
1582634400000|2020-02-25 12:40:00|7209.8|7194.8|7207.8|7192.8|7209.8|7194.8|7207.8|7192.8|12
1582634700000|2020-02-25 12:45:00|7207.9|7192.9|7205.7|7190.7|7207.9|7192.9|7205.1|7190.1|16
1582635000000|2020-02-25 12:50:00|7205.8|7190.8|7201.3|7186.3|7205.8|7190.8|7200.9|7185.9|21
1582635300000|2020-02-25 12:55:00|7201.6|7186.6|7201.1|7186.1|7202.7|7187.7|7201|7186|18
1582635600000|2020-02-25 13:00:00|7202.2|7187.2|7202.4|7187.4|7203.1|7188.1|7201.5|7186.5|44
1582635900000|2020-02-25 13:05:00|7202.2|7187.2|7202.2|7187.2|7202.2|7187.2|7201.1|7186.1|26
1582636200000|2020-02-25 13:10:00|7202.1|7187.1|7203.5|7188.5|7204|7189|7201|7186|37
1582636500000|2020-02-25 13:15:00|7203.2|7188.2|7204.2|7189.2|7205|7190|7202.8|7187.8|30
1582636800000|2020-02-25 13:20:00|7204.3|7189.3|7203.9|7188.9|7205.4|7190.4|7203.4|7188.4|10
1582637100000|2020-02-25 13:25:00|7203.7|7188.7|7203.4|7188.4|7203.8|7188.8|7203.3|7188.3|8
1582637400000|2020-02-25 13:30:00|7203.1|7188.1|7203.5|7188.5|7203.8|7188.8|7202.6|7187.6|14
1582637700000|2020-02-25 13:35:00|7203.6|7188.6|7203.1|7188.1|7203.6|7188.6|7203.1|7188.1|3
1582638000000|2020-02-25 13:40:00|7202.9|7187.9|7202.4|7187.4|7202.9|7187.9|7202.4|7187.4|8
1582638300000|2020-02-25 13:45:00|7202.3|7187.3|7202|7187|7202.3|7187.3|7201.8|7186.8|8
1582638600000|2020-02-25 13:50:00|7201.8|7186.8|7200.5|7185.5|7201.8|7186.8|7200.2|7185.2|13
1582638900000|2020-02-25 13:55:00|7200.4|7185.4|7195.3|7180.3|7200.4|7185.4|7193.8|7178.8|47
1582639200000|2020-02-25 14:00:00|7195.2|7180.2|7199.9|7184.9|7200.5|7185.5|7195.1|7180.1|35
1582639500000|2020-02-25 14:05:00|7199.6|7184.6|7198.1|7183.1|7200.9|7185.9|7198.1|7183.1|22
1582639800000|2020-02-25 14:10:00|7197.9|7182.9|7198.4|7183.4|7198.4|7183.4|7197.4|7182.4|8
1582640100000|2020-02-25 14:15:00|7199|7184|7197.5|7182.5|7199|7184|7197.5|7182.5|14
1582640400000|2020-02-25 14:20:00|7197.3|7182.3|7196.1|7181.1|7197.3|7182.3|7196.1|7181.1|5
1582640700000|2020-02-25 14:25:00|7196|7181|7194.2|7179.2|7196.3|7181.3|7193.8|7178.8|28
1582641000000|2020-02-25 14:30:00|7193.9|7178.9|7197.1|7182.1|7197.2|7182.2|7193.1|7178.1|55
1582641300000|2020-02-25 14:35:00|7197.2|7182.2|7197.8|7182.8|7197.9|7182.9|7196.8|7181.8|19
1582641600000|2020-02-25 14:40:00|7197.9|7182.9|7199.4|7184.4|7200.3|7185.3|7196.8|7181.8|32
1582641900000|2020-02-25 14:45:00|7199.6|7184.6|7199|7184|7200.9|7185.9|7198|7183|28
1582642200000|2020-02-25 14:50:00|7199.3|7184.3|7197.9|7182.9|7200.3|7185.3|7197.1|7182.1|21
1582642500000|2020-02-25 14:55:00|7198.1|7183.1|7199.8|7184.8|7199.8|7184.8|7198|7183|25
1582642800000|2020-02-25 15:00:00|7199.7|7184.7|7200.8|7185.8|7201.6|7186.6|7199|7184|18
1582643100000|2020-02-25 15:05:00|7201.2|7186.2|7200.8|7185.8|7201.6|7186.6|7199.7|7184.7|19
1582643400000|2020-02-25 15:10:00|7200.3|7185.3|7203.6|7188.6|7204|7189|7200.3|7185.3|32
1582643700000|2020-02-25 15:15:00|7204|7189|7203.2|7188.2|7204.4|7189.4|7202.5|7187.5|33
1582644000000|2020-02-25 15:20:00|7203.5|7188.5|7204.3|7189.3|7204.8|7189.8|7203.5|7188.5|10
1582644300000|2020-02-25 15:25:00|7204.5|7189.5|7209|7194|7209|7194|7204.5|7189.5|30
1582644600000|2020-02-25 15:30:00|7208.7|7193.7|7208.1|7193.1|7210.1|7195.1|7206.7|7191.7|27
1582644900000|2020-02-25 15:35:00|7208|7193|7207|7192|7208.7|7193.7|7207|7192|18
1582645200000|2020-02-25 15:40:00|7206.5|7191.5|7205.8|7190.8|7206.5|7191.5|7204.6|7189.6|27
1582645500000|2020-02-25 15:45:00|7206.2|7191.2|7206.9|7191.9|7207.2|7192.2|7205.2|7190.2|15
1582645800000|2020-02-25 15:50:00|7207|7192|7211|7196|7211|7196|7207|7192|27
1582646100000|2020-02-25 15:55:00|7211.1|7196.1|7210.8|7195.8|7212.8|7197.8|7210.3|7195.3|49
1582646400000|2020-02-25 16:00:00|7210.3|7195.3|7211|7196|7211.1|7196.1|7210.1|7195.1|11
1582646700000|2020-02-25 16:05:00|7211.9|7196.9|7214.8|7199.8|7214.8|7199.8|7211.9|7196.9|11
1582647000000|2020-02-25 16:10:00|7215|7200|7212.7|7197.7|7215|7200|7212.1|7197.1|20
1582647300000|2020-02-25 16:15:00|7212.9|7197.9|7212.7|7197.7|7213.1|7198.1|7212.2|7197.2|10
1582647600000|2020-02-25 16:20:00|7213.2|7198.2|7215|7200|7215.5|7200.5|7213|7198|20
1582647900000|2020-02-25 16:25:00|7214.6|7199.6|7213.2|7198.2|7214.6|7199.6|7213|7198|7
1582648200000|2020-02-25 16:30:00|7213.4|7198.4|7213.5|7198.5|7213.5|7198.5|7212.9|7197.9|11
1582648500000|2020-02-25 16:35:00|7213.6|7198.6|7213.6|7198.6|7213.7|7198.7|7213.5|7198.5|5
1582648800000|2020-02-25 16:40:00|7213.7|7198.7|7214.4|7199.4|7214.4|7199.4|7213.5|7198.5|5
1582649100000|2020-02-25 16:45:00|7214.3|7199.3|7214.8|7199.8|7216.3|7201.3|7213.3|7198.3|28
1582649400000|2020-02-25 16:50:00|7214.6|7199.6|7214.5|7199.5|7214.6|7199.6|7212.9|7197.9|7
1582649700000|2020-02-25 16:55:00|7214.6|7199.6|7214.2|7199.2|7214.6|7199.6|7212.7|7197.7|9
1582650000000|2020-02-25 17:00:00|7214|7199|7214.4|7199.4|7214.4|7199.4|7213.9|7198.9|4
1582650300000|2020-02-25 17:05:00|7214.6|7199.6|7215|7200|7215|7200|7214.6|7199.6|3
1582650600000|2020-02-25 17:10:00|7214.8|7199.8|7214|7199|7214.8|7199.8|7213.8|7198.8|15
1582650900000|2020-02-25 17:15:00|7214.1|7199.1|7215.6|7200.6|7215.6|7200.6|7214.1|7199.1|6
1582651500000|2020-02-25 17:25:00|7215.8|7200.8|7218.1|7203.1|7218.1|7203.1|7215.7|7200.7|22
1582651800000|2020-02-25 17:30:00|7218.3|7203.3|7218.3|7203.3|7218.6|7203.6|7216.8|7201.8|17
1582652100000|2020-02-25 17:35:00|7218.1|7203.1|7218.1|7203.1|7218.1|7203.1|7218.1|7203.1|1
1582652400000|2020-02-25 17:40:00|7218.4|7203.4|7218|7203|7218.7|7203.7|7218|7203|7
1582652700000|2020-02-25 17:45:00|7218.2|7203.2|7218.7|7203.7|7218.7|7203.7|7218.2|7203.2|5
1582653000000|2020-02-25 17:50:00|7218.9|7203.9|7220.6|7205.6|7220.7|7205.7|7218.9|7203.9|23
1582653300000|2020-02-25 17:55:00|7220.8|7205.8|7220.8|7205.8|7220.8|7205.8|7220.8|7205.8|1
1582653600000|2020-02-25 18:00:00|7221.3|7206.3|7221.2|7206.2|7221.5|7206.5|7221.2|7206.2|7
1582653900000|2020-02-25 18:05:00|7221.1|7206.1|7220.9|7205.9|7221.2|7206.2|7220.7|7205.7|5
1582654200000|2020-02-25 18:10:00|7220.6|7205.6|7218.9|7203.9|7220.9|7205.9|7218.9|7203.9|6
1582654500000|2020-02-25 18:15:00|7218.8|7203.8|7218.7|7203.7|7219.4|7204.4|7218.7|7203.7|21
1582654800000|2020-02-25 18:20:00|7219|7204|7219.1|7204.1|7219.9|7204.9|7219|7204|18
1582655100000|2020-02-25 18:25:00|7219.3|7204.3|7219.6|7204.6|7219.9|7204.9|7218.1|7203.1|21
1582655400000|2020-02-25 18:30:00|7219.9|7204.9|7219.9|7204.9|7219.9|7204.9|7219.8|7204.8|3
1582655700000|2020-02-25 18:35:00|7220.3|7205.3|7220.3|7205.3|7220.3|7205.3|7220.3|7205.3|1
1582656000000|2020-02-25 18:40:00|7220.6|7205.6|7220.4|7205.4|7220.6|7205.6|7220.4|7205.4|2
1582656300000|2020-02-25 18:45:00|7220.2|7205.2|7220|7205|7220.2|7205.2|7220|7205|2
1582656600000|2020-02-25 18:50:00|7220.4|7205.4|7220.5|7205.5|7220.5|7205.5|7220.4|7205.4|2
1582657200000|2020-02-25 19:00:00|7220.7|7205.7|7220.8|7205.8|7221.5|7206.5|7220.7|7205.7|4
1582657500000|2020-02-25 19:05:00|7221.2|7206.2|7221.6|7206.6|7222.4|7207.4|7221.2|7206.2|6
1582657800000|2020-02-25 19:10:00|7221.5|7206.5|7220.5|7205.5|7222.5|7207.5|7220.5|7205.5|19
1582658100000|2020-02-25 19:15:00|7221.1|7206.1|7222.3|7207.3|7222.3|7207.3|7221.1|7206.1|12
1582658400000|2020-02-25 19:20:00|7222|7207|7221.9|7206.9|7222|7207|7221.9|7206.9|2
1582658700000|2020-02-25 19:25:00|7221.7|7206.7|7221.7|7206.7|7221.7|7206.7|7221.7|7206.7|1
1582659000000|2020-02-25 19:30:00|7221.8|7206.8|7223|7208|7223|7208|7221.8|7206.8|7
1582659300000|2020-02-25 19:35:00|7223.3|7208.3|7223.7|7208.7|7224|7209|7223.1|7208.1|6
1582659600000|2020-02-25 19:40:00|7223.9|7208.9|7223.2|7208.2|7223.9|7208.9|7223.1|7208.1|6
1582659900000|2020-02-25 19:45:00|7223.1|7208.1|7222.9|7207.9|7223.1|7208.1|7222.8|7207.8|5
1582660200000|2020-02-25 19:50:00|7222.7|7207.7|7219.7|7204.7|7222.7|7207.7|7219.7|7204.7|9
1582660500000|2020-02-25 19:55:00|7220|7205|7218.6|7203.6|7220|7205|7218.2|7203.2|20
1582660800000|2020-02-25 20:00:00|7218.8|7203.8|7218.9|7203.9|7218.9|7203.9|7218.1|7203.1|11
1582661100000|2020-02-25 20:05:00|7218.1|7203.1|7224.1|7194.1|7225.8|7203.1|7216.7|7194.1|8
1582661700000|2020-02-25 20:15:00|7216.5|7201.5|7219.1|7204.1|7226.3|7204.1|7216.5|7195.5|13
1582662000000|2020-02-25 20:20:00|7219.3|7204.3|7219.3|7204.3|7219.3|7204.3|7219.3|7204.3|1
1582662600000|2020-02-25 20:30:00|7219.5|7204.5|7219.6|7204.6|7219.6|7204.6|7219.5|7204.5|2
1582662900000|2020-02-25 20:35:00|7219.8|7204.8|7219.9|7204.9|7219.9|7204.9|7219.8|7204.8|2
1582663200000|2020-02-25 20:40:00|7219.8|7204.8|7220.4|7205.4|7220.4|7205.4|7219.8|7204.8|3
1582663500000|2020-02-25 20:45:00|7220.2|7205.2|7228.2|7198.2|7228.2|7205.2|7219.5|7197.5|10
1582664100000|2020-02-25 20:55:00|7228.3|7198.3|7227.1|7197.1|7228.3|7205.2|7220.2|7197|13
1582664400000|2020-02-25 21:00:00|7227.2|7197.2|7227.2|7197.2|7227.2|7197.2|7227.2|7197.2|1
1582687800000|2020-02-26 03:30:00|7211.6|7196.6|7211.3|7196.3|7212.4|7197.4|7211.1|7196.1|69
1582688100000|2020-02-26 03:35:00|7211.6|7196.6|7211.9|7196.9|7213.1|7198.1|7211.3|7196.3|50
1582688400000|2020-02-26 03:40:00|7212|7197|7211.3|7196.3|7212.9|7197.9|7211.3|7196.3|31
1582688700000|2020-02-26 03:45:00|7211.2|7196.2|7211.9|7196.9|7211.9|7196.9|7210.8|7195.8|23
1582689000000|2020-02-26 03:50:00|7211.7|7196.7|7209.5|7194.5|7211.7|7196.7|7208.1|7193.1|42
1582689300000|2020-02-26 03:55:00|7209.9|7194.9|7210|7195|7211|7196|7209.8|7194.8|39
1582689600000|2020-02-26 04:00:00|7209.9|7194.9|7212.1|7197.1|7212.1|7197.1|7208.6|7193.6|86
1582689900000|2020-02-26 04:05:00|7212.2|7197.2|7213.8|7198.8|7213.8|7198.8|7212.1|7197.1|48
1582690200000|2020-02-26 04:10:00|7213.6|7198.6|7214.6|7199.6|7214.7|7199.7|7213|7198|61
1582690500000|2020-02-26 04:15:00|7214.2|7199.2|7212.4|7197.4|7214.2|7199.2|7211.4|7196.4|62
1582690800000|2020-02-26 04:20:00|7212.5|7197.5|7212.7|7197.7|7213.4|7198.4|7211.6|7196.6|48
1582691100000|2020-02-26 04:25:00|7212.5|7197.5|7212.9|7197.9|7214.2|7199.2|7212.5|7197.5|32
1582691400000|2020-02-26 04:30:00|7212.7|7197.7|7214|7199|7214.3|7199.3|7212.5|7197.5|42
1582691700000|2020-02-26 04:35:00|7213.7|7198.7|7212.6|7197.6|7213.7|7198.7|7212.1|7197.1|30
1582692000000|2020-02-26 04:40:00|7212.4|7197.4|7211.6|7196.6|7212.8|7197.8|7211.6|7196.6|32
1582692300000|2020-02-26 04:45:00|7211.5|7196.5|7211.3|7196.3|7211.5|7196.5|7210.9|7195.9|16
1582692600000|2020-02-26 04:50:00|7211.5|7196.5|7210.9|7195.9|7211.7|7196.7|7209.9|7194.9|31
1582692900000|2020-02-26 04:55:00|7211|7196|7210.9|7195.9|7211.6|7196.6|7210.6|7195.6|29
1582693200000|2020-02-26 05:00:00|7211.1|7196.1|7213.1|7198.1|7213.6|7198.6|7211.1|7196.1|31
1582693500000|2020-02-26 05:05:00|7212.9|7197.9|7211.9|7196.9|7213.7|7198.7|7211.6|7196.6|29
1582693800000|2020-02-26 05:10:00|7212.1|7197.1|7212.6|7197.6|7212.8|7197.8|7211.8|7196.8|48
1582694100000|2020-02-26 05:15:00|7212.5|7197.5|7212.2|7197.2|7212.6|7197.6|7211.1|7196.1|36
1582694400000|2020-02-26 05:20:00|7212.1|7197.1|7211.5|7196.5|7212.1|7197.1|7211.5|7196.5|11
1582694700000|2020-02-26 05:25:00|7211.6|7196.6|7211.9|7196.9|7211.9|7196.9|7211.5|7196.5|5
1582695000000|2020-02-26 05:30:00|7212|7197|7211.9|7196.9|7212.2|7197.2|7211.8|7196.8|11
1582695300000|2020-02-26 05:35:00|7212.1|7197.1|7212|7197|7212.1|7197.1|7211.6|7196.6|13
1582695600000|2020-02-26 05:40:00|7211.9|7196.9|7211.5|7196.5|7212.2|7197.2|7211.2|7196.2|16
1582695900000|2020-02-26 05:45:00|7211.6|7196.6|7211.2|7196.2|7212.1|7197.1|7211.2|7196.2|15
1582696200000|2020-02-26 05:50:00|7210.9|7195.9|7210.7|7195.7|7211.3|7196.3|7210.7|7195.7|17
1582696500000|2020-02-26 05:55:00|7210.6|7195.6|7211.8|7196.8|7211.8|7196.8|7210|7195|34
1582696800000|2020-02-26 06:00:00|7211.9|7196.9|7212.9|7197.9|7213.1|7198.1|7211|7196|85
1582697100000|2020-02-26 06:05:00|7213.1|7198.1|7214.1|7199.1|7214.9|7199.9|7213|7198|47
1582697400000|2020-02-26 06:10:00|7214|7199|7214.5|7199.5|7214.6|7199.6|7213.6|7198.6|34
1582697700000|2020-02-26 06:15:00|7214.4|7199.4|7215.6|7200.6|7216.1|7201.1|7214.3|7199.3|64
1582698000000|2020-02-26 06:20:00|7215.5|7200.5|7213|7198|7215.5|7200.5|7212.8|7197.8|63
1582698300000|2020-02-26 06:25:00|7212.8|7197.8|7211.5|7196.5|7213|7198|7210.7|7195.7|46
1582698600000|2020-02-26 06:30:00|7211.6|7196.6|7211|7196|7211.6|7196.6|7210.7|7195.7|28
1582698900000|2020-02-26 06:35:00|7211.1|7196.1|7208.4|7193.4|7211.1|7196.1|7208.4|7193.4|31
1582699200000|2020-02-26 06:40:00|7208.2|7193.2|7208.5|7193.5|7209|7194|7207.8|7192.8|43
1582699500000|2020-02-26 06:45:00|7208.4|7193.4|7209.6|7194.6|7210.5|7195.5|7208.2|7193.2|25
1582699800000|2020-02-26 06:50:00|7209.8|7194.8|7210.8|7195.8|7210.8|7195.8|7209.8|7194.8|28
1582700100000|2020-02-26 06:55:00|7210.7|7195.7|7211.1|7196.1|7211.2|7196.2|7210.6|7195.6|9
1582700400000|2020-02-26 07:00:00|7211.4|7196.4|7211.5|7196.5|7211.8|7196.8|7211.3|7196.3|20
1582700700000|2020-02-26 07:05:00|7212|7197|7213.7|7198.7|7213.7|7198.7|7212|7197|42
1582701000000|2020-02-26 07:10:00|7213.9|7198.9|7214.2|7199.2|7215.6|7200.6|7213.3|7198.3|63
1582701300000|2020-02-26 07:15:00|7214.7|7199.7|7212.3|7197.3|7215.5|7200.5|7212.3|7197.3|47
1582701600000|2020-02-26 07:20:00|7212|7197|7209.9|7194.9|7212.7|7197.7|7209.9|7194.9|53
1582701900000|2020-02-26 07:25:00|7210.1|7195.1|7207.4|7192.4|7210.6|7195.6|7207.4|7192.4|43
1582702200000|2020-02-26 07:30:00|7207.5|7192.5|7206|7191|7207.5|7192.5|7205.4|7190.4|60
1582702500000|2020-02-26 07:35:00|7205.7|7190.7|7205|7190|7205.9|7190.9|7203.8|7188.8|65
1582702800000|2020-02-26 07:40:00|7205.1|7190.1|7202|7187|7205.6|7190.6|7201.7|7186.7|87
1582703100000|2020-02-26 07:45:00|7201.9|7186.9|7200.5|7185.5|7202.7|7187.7|7200.4|7185.4|94
1582703400000|2020-02-26 07:50:00|7200.4|7185.4|7200.4|7185.4|7201.6|7186.6|7200.2|7185.2|62
1582703700000|2020-02-26 07:55:00|7200.5|7185.5|7199.8|7184.8|7200.5|7185.5|7199|7184|21
1582704000000|2020-02-26 08:00:00|7199.9|7184.9|7196.8|7181.8|7200.4|7185.4|7196.3|7181.3|42
1582704300000|2020-02-26 08:05:00|7196.3|7181.3|7194.7|7179.7|7196.4|7181.4|7192.7|7177.7|64
1582704600000|2020-02-26 08:10:00|7194.8|7179.8|7193|7178|7196.2|7181.2|7193|7178|50
1582704900000|2020-02-26 08:15:00|7192.8|7177.8|7193.5|7178.5|7193.8|7178.8|7190|7175|108
1582705200000|2020-02-26 08:20:00|7193.3|7178.3|7196|7181|7196.3|7181.3|7192.8|7177.8|91
1582705500000|2020-02-26 08:25:00|7196.1|7181.1|7196.1|7181.1|7197.1|7182.1|7195.3|7180.3|44
1582705800000|2020-02-26 08:30:00|7195.9|7180.9|7196.1|7181.1|7196.7|7181.7|7193.3|7178.3|78
1582706100000|2020-02-26 08:35:00|7196.7|7181.7|7197.4|7182.4|7197.9|7182.9|7196.1|7181.1|46
1582706400000|2020-02-26 08:40:00|7197.3|7182.3|7198.4|7183.4|7199.2|7184.2|7195.9|7180.9|58
1582706700000|2020-02-26 08:45:00|7198.5|7183.5|7198.8|7183.8|7199.4|7184.4|7197.9|7182.9|54
1582707000000|2020-02-26 08:50:00|7198.6|7183.6|7197|7182|7199.3|7184.3|7196.2|7181.2|72
1582707300000|2020-02-26 08:55:00|7196.9|7181.9|7197.8|7182.8|7198|7183|7196.1|7181.1|41
1582707600000|2020-02-26 09:00:00|7198.1|7183.1|7199.7|7184.7|7200|7185|7197.5|7182.5|90
1582707900000|2020-02-26 09:05:00|7199.5|7184.5|7202.8|7187.8|7203.6|7188.6|7198.8|7183.8|123
1582708200000|2020-02-26 09:10:00|7202.7|7187.7|7205.6|7190.6|7208.2|7193.2|7202.6|7187.6|109
1582708500000|2020-02-26 09:15:00|7205.9|7190.9|7199.4|7184.4|7205.9|7190.9|7199.1|7184.1|58
1582708800000|2020-02-26 09:20:00|7199.5|7184.5|7198.8|7183.8|7202|7187|7198.4|7183.4|82
1582709100000|2020-02-26 09:25:00|7198.6|7183.6|7198.3|7183.3|7199.9|7184.9|7196.5|7181.5|96
1582709400000|2020-02-26 09:30:00|7198.2|7183.2|7195.8|7180.8|7198.4|7183.4|7195.8|7180.8|80
1582709700000|2020-02-26 09:35:00|7195.7|7180.7|7194.9|7179.9|7196.8|7181.8|7194|7179|67
1582710000000|2020-02-26 09:40:00|7194.8|7179.8|7196.7|7181.7|7196.7|7181.7|7192.6|7177.6|72
1582710300000|2020-02-26 09:45:00|7196.4|7181.4|7195.5|7180.5|7196.7|7181.7|7195.3|7180.3|38
1582710600000|2020-02-26 09:50:00|7195.4|7180.4|7198.8|7183.8|7199.1|7184.1|7194.2|7179.2|73
1582710900000|2020-02-26 09:55:00|7198.9|7183.9|7199.4|7184.4|7200.3|7185.3|7198.8|7183.8|59
1582711200000|2020-02-26 10:00:00|7199.3|7184.3|7199.8|7184.8|7200.2|7185.2|7199.1|7184.1|51
1582711500000|2020-02-26 10:05:00|7199.7|7184.7|7197.8|7182.8|7199.7|7184.7|7197.8|7182.8|68
1582711800000|2020-02-26 10:10:00|7197.7|7182.7|7199.9|7184.9|7200.1|7185.1|7196.9|7181.9|55
1582712100000|2020-02-26 10:15:00|7199.8|7184.8|7200.5|7185.5|7200.5|7185.5|7199.1|7184.1|66
1582712400000|2020-02-26 10:20:00|7200.4|7185.4|7200.4|7185.4|7201|7186|7199.4|7184.4|53
1582712700000|2020-02-26 10:25:00|7200.3|7185.3|7203.1|7188.1|7203.8|7188.8|7199.2|7184.2|108
1582713000000|2020-02-26 10:30:00|7203.4|7188.4|7201.1|7186.1|7204.1|7189.1|7200.8|7185.8|37
1582713300000|2020-02-26 10:35:00|7201|7186|7201.2|7186.2|7201.5|7186.5|7200.6|7185.6|17
1582713600000|2020-02-26 10:40:00|7200.9|7185.9|7200.7|7185.7|7201.3|7186.3|7200.2|7185.2|33
1582713900000|2020-02-26 10:45:00|7200.5|7185.5|7199.7|7184.7|7200.8|7185.8|7199.4|7184.4|60
1582714200000|2020-02-26 10:50:00|7199.6|7184.6|7200.3|7185.3|7200.6|7185.6|7199.3|7184.3|24
1582714500000|2020-02-26 10:55:00|7200.1|7185.1|7199.4|7184.4|7200.4|7185.4|7199.1|7184.1|29
1582714800000|2020-02-26 11:00:00|7199.5|7184.5|7199.9|7184.9|7199.9|7184.9|7199.4|7184.4|13
1582715100000|2020-02-26 11:05:00|7199.8|7184.8|7200.8|7185.8|7200.8|7185.8|7199.1|7184.1|39
1582715400000|2020-02-26 11:10:00|7200.6|7185.6|7201.1|7186.1|7201.2|7186.2|7200.3|7185.3|41
1582715700000|2020-02-26 11:15:00|7201.4|7186.4|7201.5|7186.5|7201.8|7186.8|7201.2|7186.2|26
1582716000000|2020-02-26 11:20:00|7201.9|7186.9|7201.5|7186.5|7202.4|7187.4|7201.3|7186.3|63
1582716300000|2020-02-26 11:25:00|7201.4|7186.4|7201.2|7186.2|7202|7187|7200.4|7185.4|74
1582716600000|2020-02-26 11:30:00|7201.3|7186.3|7199.7|7184.7|7201.4|7186.4|7198.5|7183.5|78
1582716900000|2020-02-26 11:35:00|7199.6|7184.6|7199.4|7184.4|7200|7185|7198.8|7183.8|19
1582717200000|2020-02-26 11:40:00|7199.3|7184.3|7198.5|7183.5|7199.3|7184.3|7198.5|7183.5|20
1582717500000|2020-02-26 11:45:00|7198.8|7183.8|7197|7182|7198.9|7183.9|7197|7182|12
1582717800000|2020-02-26 11:50:00|7197.2|7182.2|7195.9|7180.9|7197.2|7182.2|7195.9|7180.9|16
1582718100000|2020-02-26 11:55:00|7195.8|7180.8|7195.6|7180.6|7196.3|7181.3|7195.2|7180.2|65
1582718400000|2020-02-26 12:00:00|7195.7|7180.7|7196.3|7181.3|7196.8|7181.8|7194.4|7179.4|42
1582718700000|2020-02-26 12:05:00|7196.5|7181.5|7196.1|7181.1|7196.7|7181.7|7196|7181|14
1582719000000|2020-02-26 12:10:00|7195.8|7180.8|7196.2|7181.2|7196.3|7181.3|7194.4|7179.4|35
1582719300000|2020-02-26 12:15:00|7196.1|7181.1|7196.6|7181.6|7197|7182|7195.8|7180.8|21
1582719600000|2020-02-26 12:20:00|7196.9|7181.9|7196.7|7181.7|7197|7182|7196.6|7181.6|13
1582719900000|2020-02-26 12:25:00|7196.6|7181.6|7198.7|7183.7|7198.7|7183.7|7196.6|7181.6|18
1582720200000|2020-02-26 12:30:00|7198.6|7183.6|7201.2|7186.2|7201.3|7186.3|7198.6|7183.6|32
1582720500000|2020-02-26 12:35:00|7201|7186|7203.8|7188.8|7203.8|7188.8|7201|7186|17
1582720800000|2020-02-26 12:40:00|7203.6|7188.6|7204.3|7189.3|7204.3|7189.3|7202.7|7187.7|26
1582721100000|2020-02-26 12:45:00|7204.1|7189.1|7203.2|7188.2|7205.7|7190.7|7203.2|7188.2|41
1582721400000|2020-02-26 12:50:00|7202.8|7187.8|7202.3|7187.3|7203.2|7188.2|7202.1|7187.1|24
1582721700000|2020-02-26 12:55:00|7202.4|7187.4|7201.8|7186.8|7202.4|7187.4|7201.8|7186.8|16
1582722000000|2020-02-26 13:00:00|7201.6|7186.6|7201.7|7186.7|7202|7187|7201.4|7186.4|15
1582722300000|2020-02-26 13:05:00|7201.5|7186.5|7203|7188|7203|7188|7201.3|7186.3|10
1582722600000|2020-02-26 13:10:00|7202.9|7187.9|7203.4|7188.4|7203.9|7188.9|7202.8|7187.8|23
1582722900000|2020-02-26 13:15:00|7203.1|7188.1|7201.6|7186.6|7204|7189|7201.6|7186.6|28
1582723200000|2020-02-26 13:20:00|7201.5|7186.5|7200.3|7185.3|7201.5|7186.5|7199.7|7184.7|22
1582723500000|2020-02-26 13:25:00|7200.6|7185.6|7202|7187|7202|7187|7200.3|7185.3|13
1582723800000|2020-02-26 13:30:00|7202.1|7187.1|7200.2|7185.2|7202.1|7187.1|7200.2|7185.2|15
1582724100000|2020-02-26 13:35:00|7199.8|7184.8|7200.3|7185.3|7200.4|7185.4|7199.7|7184.7|11
1582724400000|2020-02-26 13:40:00|7200.4|7185.4|7200.5|7185.5|7200.6|7185.6|7200.4|7185.4|4
1582724700000|2020-02-26 13:45:00|7200.6|7185.6|7200.5|7185.5|7200.6|7185.6|7200.5|7185.5|14
1582725000000|2020-02-26 13:50:00|7200.3|7185.3|7199.5|7184.5|7200.3|7185.3|7199.5|7184.5|8
1582725300000|2020-02-26 13:55:00|7199.7|7184.7|7199.9|7184.9|7200|7185|7199.6|7184.6|8
1582725600000|2020-02-26 14:00:00|7200|7185|7198.5|7183.5|7200|7185|7196.8|7181.8|35
1582725900000|2020-02-26 14:05:00|7198.3|7183.3|7198.3|7183.3|7198.6|7183.6|7196.9|7181.9|29
1582726200000|2020-02-26 14:10:00|7198.1|7183.1|7197.9|7182.9|7198.2|7183.2|7196.7|7181.7|33
1582726500000|2020-02-26 14:15:00|7198.3|7183.3|7199.5|7184.5|7199.9|7184.9|7198.3|7183.3|21
1582726800000|2020-02-26 14:20:00|7199.9|7184.9|7199.7|7184.7|7200|7185|7199.4|7184.4|9
1582727100000|2020-02-26 14:25:00|7199.9|7184.9|7200.2|7185.2|7200.3|7185.3|7199.9|7184.9|4
1582727400000|2020-02-26 14:30:00|7200.5|7185.5|7200.9|7185.9|7202.1|7187.1|7199.8|7184.8|33
1582727700000|2020-02-26 14:35:00|7200.6|7185.6|7200.2|7185.2|7201.5|7186.5|7200.1|7185.1|32
1582728000000|2020-02-26 14:40:00|7199.5|7184.5|7196.9|7181.9|7200|7185|7196.5|7181.5|40
1582728300000|2020-02-26 14:45:00|7197|7182|7196.1|7181.1|7198|7183|7195.6|7180.6|30
1582728600000|2020-02-26 14:50:00|7195.9|7180.9|7195.6|7180.6|7197.6|7182.6|7195.6|7180.6|34
1582728900000|2020-02-26 14:55:00|7195.5|7180.5|7197.5|7182.5|7197.8|7182.8|7195.2|7180.2|35
1582729200000|2020-02-26 15:00:00|7197.4|7182.4|7197.3|7182.3|7197.5|7182.5|7196.5|7181.5|21
1582729500000|2020-02-26 15:05:00|7197.2|7182.2|7194.9|7179.9|7197.3|7182.3|7194.9|7179.9|29
1582729800000|2020-02-26 15:10:00|7195.1|7180.1|7194.5|7179.5|7196.2|7181.2|7193.9|7178.9|20
1582730100000|2020-02-26 15:15:00|7194.7|7179.7|7194.8|7179.8|7195.2|7180.2|7194.4|7179.4|17
1582730400000|2020-02-26 15:20:00|7194.6|7179.6|7193.9|7178.9|7195.6|7180.6|7193.9|7178.9|20
1582730700000|2020-02-26 15:25:00|7193.2|7178.2|7193.5|7178.5|7193.8|7178.8|7191.1|7176.1|52
1582731000000|2020-02-26 15:30:00|7193.8|7178.8|7189.4|7174.4|7193.8|7178.8|7189.4|7174.4|24
1582731300000|2020-02-26 15:35:00|7189.2|7174.2|7193.2|7178.2|7193.2|7178.2|7189.2|7174.2|40
1582731600000|2020-02-26 15:40:00|7192.7|7177.7|7192|7177|7193.6|7178.6|7191.8|7176.8|24
1582731900000|2020-02-26 15:45:00|7191.8|7176.8|7191.9|7176.9|7192.2|7177.2|7191.5|7176.5|7
1582732200000|2020-02-26 15:50:00|7191.5|7176.5|7191.8|7176.8|7191.8|7176.8|7191.2|7176.2|6
1582732500000|2020-02-26 15:55:00|7191.9|7176.9|7194|7179|7194.4|7179.4|7191.9|7176.9|31
1582732800000|2020-02-26 16:00:00|7193.9|7178.9|7191.7|7176.7|7193.9|7178.9|7191.4|7176.4|13
1582733100000|2020-02-26 16:05:00|7192|7177|7193.7|7178.7|7193.8|7178.8|7192|7177|13
1582733400000|2020-02-26 16:10:00|7194.5|7179.5|7194.1|7179.1|7194.7|7179.7|7194.1|7179.1|11
1582733700000|2020-02-26 16:15:00|7194|7179|7193|7178|7194.1|7179.1|7192.2|7177.2|24
1582734000000|2020-02-26 16:20:00|7193.2|7178.2|7194.3|7179.3|7194.3|7179.3|7193.2|7178.2|10
1582734300000|2020-02-26 16:25:00|7194.4|7179.4|7194.4|7179.4|7194.7|7179.7|7194.1|7179.1|21
1582734600000|2020-02-26 16:30:00|7194.7|7179.7|7195.1|7180.1|7195.4|7180.4|7194.7|7179.7|23
1582734900000|2020-02-26 16:35:00|7195|7180|7192.8|7177.8|7196.1|7181.1|7192.1|7177.1|35
1582735200000|2020-02-26 16:40:00|7192.9|7177.9|7194|7179|7195.1|7180.1|7192.9|7177.9|28
1582735500000|2020-02-26 16:45:00|7194.1|7179.1|7195.9|7180.9|7196.2|7181.2|7194.1|7179.1|31
1582735800000|2020-02-26 16:50:00|7195.5|7180.5|7197.1|7182.1|7197.6|7182.6|7195.1|7180.1|38
1582736100000|2020-02-26 16:55:00|7197.2|7182.2|7198.1|7183.1|7199.8|7184.8|7197.2|7182.2|51
1582736400000|2020-02-26 17:00:00|7198.9|7183.9|7199.6|7184.6|7199.6|7184.6|7198.7|7183.7|38
1582736700000|2020-02-26 17:05:00|7200.1|7185.1|7201.7|7186.7|7203.8|7188.8|7200.1|7185.1|42
1582737000000|2020-02-26 17:10:00|7201.6|7186.6|7200.7|7185.7|7201.6|7186.6|7200.2|7185.2|41
1582737300000|2020-02-26 17:15:00|7200.8|7185.8|7200.5|7185.5|7201|7186|7200.5|7185.5|10
1582737600000|2020-02-26 17:20:00|7200.1|7185.1|7199.2|7184.2|7200.5|7185.5|7198.8|7183.8|42
1582737900000|2020-02-26 17:25:00|7199.5|7184.5|7200.9|7185.9|7201.1|7186.1|7199.2|7184.2|12
1582738200000|2020-02-26 17:30:00|7200.8|7185.8|7200.9|7185.9|7200.9|7185.9|7199.5|7184.5|16
1582738500000|2020-02-26 17:35:00|7200.8|7185.8|7202.9|7187.9|7202.9|7187.9|7200.7|7185.7|11
1582738800000|2020-02-26 17:40:00|7203.2|7188.2|7203.5|7188.5|7204|7189|7202.7|7187.7|21
1582739100000|2020-02-26 17:45:00|7203.2|7188.2|7203.2|7188.2|7203.2|7188.2|7201.4|7186.4|21
1582739400000|2020-02-26 17:50:00|7203.1|7188.1|7203.6|7188.6|7203.9|7188.9|7203|7188|22
1582739700000|2020-02-26 17:55:00|7203.9|7188.9|7202.3|7187.3|7204|7189|7202.1|7187.1|18
1582740000000|2020-02-26 18:00:00|7202.5|7187.5|7202.1|7187.1|7202.7|7187.7|7202.1|7187.1|4
1582740300000|2020-02-26 18:05:00|7201.5|7186.5|7202|7187|7202.4|7187.4|7200.3|7185.3|47
1582740600000|2020-02-26 18:10:00|7201.8|7186.8|7201.8|7186.8|7203.4|7188.4|7201.8|7186.8|15
1582740900000|2020-02-26 18:15:00|7201.6|7186.6|7201.9|7186.9|7201.9|7186.9|7201.3|7186.3|6
1582741200000|2020-02-26 18:20:00|7201.7|7186.7|7201.3|7186.3|7201.9|7186.9|7201.3|7186.3|6
1582741500000|2020-02-26 18:25:00|7201.5|7186.5|7201|7186|7202|7187|7200.5|7185.5|19
1582741800000|2020-02-26 18:30:00|7201.2|7186.2|7201.7|7186.7|7201.9|7186.9|7201.2|7186.2|5
1582742100000|2020-02-26 18:35:00|7201.9|7186.9|7204.4|7189.4|7204.4|7189.4|7201.6|7186.6|26
1582742400000|2020-02-26 18:40:00|7204.6|7189.6|7209.1|7194.1|7209.1|7194.1|7203.5|7188.5|22
1582742700000|2020-02-26 18:45:00|7209.5|7194.5|7206.1|7191.1|7210.4|7195.4|7206.1|7191.1|42
1582743000000|2020-02-26 18:50:00|7205.4|7190.4|7205.2|7190.2|7206.1|7191.1|7205.2|7190.2|6
1582743300000|2020-02-26 18:55:00|7205.6|7190.6|7208.4|7193.4|7208.4|7193.4|7205.6|7190.6|30
1582743600000|2020-02-26 19:00:00|7208.3|7193.3|7206.6|7191.6|7208.8|7193.8|7206.4|7191.4|34
1582743900000|2020-02-26 19:05:00|7206.4|7191.4|7205.1|7190.1|7206.4|7191.4|7204.3|7189.3|26
1582744200000|2020-02-26 19:10:00|7205.4|7190.4|7204.4|7189.4|7205.4|7190.4|7204.1|7189.1|18
1582744500000|2020-02-26 19:15:00|7204.7|7189.7|7206.3|7191.3|7206.3|7191.3|7204.7|7189.7|11
1582744800000|2020-02-26 19:20:00|7206.5|7191.5|7206.2|7191.2|7207|7192|7206|7191|13
1582745100000|2020-02-26 19:25:00|7206.1|7191.1|7205.6|7190.6|7206.1|7191.1|7204.8|7189.8|23
1582745400000|2020-02-26 19:30:00|7205.8|7190.8|7206.5|7191.5|7208.1|7193.1|7205.8|7190.8|12
1582745700000|2020-02-26 19:35:00|7206.6|7191.6|7206.5|7191.5|7207|7192|7205.7|7190.7|33
1582746000000|2020-02-26 19:40:00|7206.3|7191.3|7205.9|7190.9|7206.5|7191.5|7205.9|7190.9|12
1582746300000|2020-02-26 19:45:00|7205.7|7190.7|7204.7|7189.7|7205.9|7190.9|7203.9|7188.9|17
1582746600000|2020-02-26 19:50:00|7205.4|7190.4|7206.9|7191.9|7207.1|7192.1|7205.4|7190.4|8
1582746900000|2020-02-26 19:55:00|7206.7|7191.7|7207.2|7192.2|7207.2|7192.2|7206.7|7191.7|2
1582747200000|2020-02-26 20:00:00|7206.9|7191.9|7206.3|7191.3|7206.9|7191.9|7206.3|7191.3|4
1582747500000|2020-02-26 20:05:00|7206.6|7191.6|7206.8|7191.8|7206.8|7191.8|7206.5|7191.5|4
1582747800000|2020-02-26 20:10:00|7206.5|7191.5|7206.8|7191.8|7206.8|7191.8|7206.5|7191.5|2
1582748100000|2020-02-26 20:15:00|7206.5|7191.5|7205.8|7190.8|7206.5|7191.5|7205|7190|18
1582748400000|2020-02-26 20:20:00|7205.4|7190.4|7205.6|7190.6|7205.6|7190.6|7204.6|7189.6|7
1582749000000|2020-02-26 20:30:00|7206|7191|7206.4|7191.4|7206.4|7191.4|7206|7191|2
1582749300000|2020-02-26 20:35:00|7205.2|7190.2|7204.5|7189.5|7205.2|7190.2|7204.3|7189.3|16
1582749600000|2020-02-26 20:40:00|7204.2|7189.2|7212.7|7182.7|7213.1|7190.6|7202.7|7182.6|21
1582749900000|2020-02-26 20:45:00|7213|7183|7200.6|7185.6|7213.4|7190.8|7200.3|7179.6|31
1582750200000|2020-02-26 20:50:00|7200.5|7185.5|7199.9|7184.9|7200.5|7185.5|7198.6|7183.6|15
1582750500000|2020-02-26 20:55:00|7200.6|7185.6|7202.4|7187.4|7202.4|7187.4|7200.6|7185.6|6
1582750800000|2020-02-26 21:00:00|7202|7187|7201.9|7186.9|7202|7187|7201.9|7186.9|2
1582774200000|2020-02-27 03:30:00|7204.1|7189.1|7198.1|7183.1|7206.1|7189.7|7198.1|7175.7|110
1582774500000|2020-02-27 03:35:00|7197.9|7182.9|7198.4|7183.4|7198.5|7183.5|7195|7180|104
1582774800000|2020-02-27 03:40:00|7198.5|7183.5|7198.5|7183.5|7199|7184|7196.8|7181.8|50
1582775100000|2020-02-27 03:45:00|7198.7|7183.7|7198.8|7183.8|7199|7184|7198.4|7183.4|5
1582775400000|2020-02-27 03:50:00|7198.9|7183.9|7200.9|7185.9|7202.1|7187.1|7198.9|7183.9|47
1582775700000|2020-02-27 03:55:00|7201.1|7186.1|7202|7187|7203.2|7188.2|7201.1|7186.1|46
1582776000000|2020-02-27 04:00:00|7202.1|7187.1|7201.7|7186.7|7203.3|7188.3|7201.6|7186.6|63
1582776300000|2020-02-27 04:05:00|7201.8|7186.8|7203.8|7188.8|7204|7189|7201.7|7186.7|51
1582776600000|2020-02-27 04:10:00|7203.9|7188.9|7205.8|7190.8|7206.4|7191.4|7203.6|7188.6|55
1582776900000|2020-02-27 04:15:00|7205.7|7190.7|7205.3|7190.3|7205.8|7190.8|7204.6|7189.6|48
1582777200000|2020-02-27 04:20:00|7205.5|7190.5|7205.4|7190.4|7205.6|7190.6|7204.5|7189.5|34
1582777500000|2020-02-27 04:25:00|7205.5|7190.5|7206.3|7191.3|7207.7|7192.7|7205.4|7190.4|47
1582777800000|2020-02-27 04:30:00|7206.8|7191.8|7208.8|7193.8|7209.2|7194.2|7206.6|7191.6|48
1582778100000|2020-02-27 04:35:00|7208.7|7193.7|7206.9|7191.9|7208.7|7193.7|7205.6|7190.6|40
1582778400000|2020-02-27 04:40:00|7207.7|7192.7|7205.8|7190.8|7208.3|7193.3|7205.8|7190.8|34
1582778700000|2020-02-27 04:45:00|7205.7|7190.7|7206|7191|7206.5|7191.5|7205.4|7190.4|37
1582779000000|2020-02-27 04:50:00|7206.1|7191.1|7207.4|7192.4|7208.1|7193.1|7205.7|7190.7|62
1582779300000|2020-02-27 04:55:00|7207.6|7192.6|7209.6|7194.6|7209.6|7194.6|7207.4|7192.4|51
1582779600000|2020-02-27 05:00:00|7209.7|7194.7|7208.5|7193.5|7211.3|7196.3|7208.5|7193.5|57
1582779900000|2020-02-27 05:05:00|7208.6|7193.6|7205.5|7190.5|7208.7|7193.7|7205.4|7190.4|39
1582780200000|2020-02-27 05:10:00|7204.7|7189.7|7207.1|7192.1|7207.1|7192.1|7203.5|7188.5|52
1582780500000|2020-02-27 05:15:00|7206.9|7191.9|7205.9|7190.9|7207.1|7192.1|7205.9|7190.9|24
1582780800000|2020-02-27 05:20:00|7206|7191|7204.1|7189.1|7206.5|7191.5|7203.9|7188.9|67
1582781100000|2020-02-27 05:25:00|7204.2|7189.2|7202.6|7187.6|7204.4|7189.4|7201.5|7186.5|56
1582781400000|2020-02-27 05:30:00|7203|7188|7202.4|7187.4|7203.1|7188.1|7201.4|7186.4|30
1582781700000|2020-02-27 05:35:00|7202.1|7187.1|7201.8|7186.8|7202.4|7187.4|7201.5|7186.5|18
1582782000000|2020-02-27 05:40:00|7202.2|7187.2|7203.3|7188.3|7203.3|7188.3|7201.5|7186.5|28
1582782300000|2020-02-27 05:45:00|7203.1|7188.1|7202.1|7187.1|7204.1|7189.1|7201.3|7186.3|32
1582782600000|2020-02-27 05:50:00|7202|7187|7202.6|7187.6|7203|7188|7201.5|7186.5|28
1582782900000|2020-02-27 05:55:00|7202.4|7187.4|7202|7187|7202.6|7187.6|7201.9|7186.9|17
1582783200000|2020-02-27 06:00:00|7202.2|7187.2|7201.9|7186.9|7202.8|7187.8|7201.9|7186.9|20
1582783500000|2020-02-27 06:05:00|7201.8|7186.8|7200.6|7185.6|7201.8|7186.8|7200|7185|30
1582783800000|2020-02-27 06:10:00|7200.4|7185.4|7198.6|7183.6|7200.4|7185.4|7198.2|7183.2|24
1582784100000|2020-02-27 06:15:00|7198.2|7183.2|7199.2|7184.2|7199.6|7184.6|7197.7|7182.7|36
1582784400000|2020-02-27 06:20:00|7199.3|7184.3|7201.8|7186.8|7202.1|7187.1|7198.8|7183.8|33
1582784700000|2020-02-27 06:25:00|7201.7|7186.7|7202.4|7187.4|7203|7188|7201.3|7186.3|42
1582785000000|2020-02-27 06:30:00|7202.3|7187.3|7201.3|7186.3|7202.4|7187.4|7200.1|7185.1|38
1582785300000|2020-02-27 06:35:00|7201.5|7186.5|7202.7|7187.7|7202.7|7187.7|7200.9|7185.9|29
1582785600000|2020-02-27 06:40:00|7202.5|7187.5|7200.9|7185.9|7202.5|7187.5|7200.1|7185.1|57
1582785900000|2020-02-27 06:45:00|7200.8|7185.8|7200.8|7185.8|7201.2|7186.2|7200.5|7185.5|31
1582786200000|2020-02-27 06:50:00|7200.7|7185.7|7200|7185|7200.8|7185.8|7200|7185|31
1582786500000|2020-02-27 06:55:00|7199.9|7184.9|7198.6|7183.6|7200.5|7185.5|7198.3|7183.3|53
1582786800000|2020-02-27 07:00:00|7199|7184|7200|7185|7200.1|7185.1|7196.7|7181.7|72
1582787100000|2020-02-27 07:05:00|7200.1|7185.1|7199.2|7184.2|7200.7|7185.7|7198.9|7183.9|45
1582787400000|2020-02-27 07:10:00|7198.9|7183.9|7197.6|7182.6|7198.9|7183.9|7196.7|7181.7|43
1582787700000|2020-02-27 07:15:00|7198.1|7183.1|7197.5|7182.5|7198.3|7183.3|7197|7182|49
1582788000000|2020-02-27 07:20:00|7197.6|7182.6|7194.3|7179.3|7197.8|7182.8|7194.3|7179.3|48
1582788300000|2020-02-27 07:25:00|7194.1|7179.1|7196.2|7181.2|7196.3|7181.3|7193|7178|39
1582788600000|2020-02-27 07:30:00|7196.1|7181.1|7195.4|7180.4|7197|7182|7195.4|7180.4|65
1582788900000|2020-02-27 07:35:00|7195.8|7180.8|7194.1|7179.1|7196.3|7181.3|7193.9|7178.9|31
1582789200000|2020-02-27 07:40:00|7193.3|7178.3|7197.2|7182.2|7198.3|7183.3|7192.6|7177.6|57
1582789500000|2020-02-27 07:45:00|7197.1|7182.1|7196.9|7181.9|7199|7184|7196.9|7181.9|30
1582789800000|2020-02-27 07:50:00|7197.1|7182.1|7198.5|7183.5|7198.5|7183.5|7197.1|7182.1|27
1582790100000|2020-02-27 07:55:00|7198.3|7183.3|7200.8|7185.8|7201.7|7186.7|7198.3|7183.3|26
1582790400000|2020-02-27 08:00:00|7200.5|7185.5|7199.4|7184.4|7200.5|7185.5|7198.9|7183.9|33
1582790700000|2020-02-27 08:05:00|7199.2|7184.2|7200.7|7185.7|7201.3|7186.3|7198.6|7183.6|30
1582791000000|2020-02-27 08:10:00|7200.6|7185.6|7200.8|7185.8|7201.2|7186.2|7199|7184|37
1582791300000|2020-02-27 08:15:00|7200.6|7185.6|7200.1|7185.1|7201.2|7186.2|7198.6|7183.6|33
1582791600000|2020-02-27 08:20:00|7200.2|7185.2|7200.9|7185.9|7201.2|7186.2|7199.6|7184.6|52
1582791900000|2020-02-27 08:25:00|7201|7186|7199.5|7184.5|7202.2|7187.2|7199.4|7184.4|53
1582792200000|2020-02-27 08:30:00|7199.4|7184.4|7201.3|7186.3|7201.8|7186.8|7199.4|7184.4|35
1582792500000|2020-02-27 08:35:00|7201.6|7186.6|7200.5|7185.5|7202.1|7187.1|7200|7185|45
1582792800000|2020-02-27 08:40:00|7200.3|7185.3|7201|7186|7201|7186|7199.2|7184.2|46
1582793100000|2020-02-27 08:45:00|7200.9|7185.9|7200.6|7185.6|7201.1|7186.1|7200.2|7185.2|21
1582793400000|2020-02-27 08:50:00|7200.3|7185.3|7198.8|7183.8|7200.3|7185.3|7198.6|7183.6|28
1582793700000|2020-02-27 08:55:00|7198.6|7183.6|7197.5|7182.5|7198.8|7183.8|7196.7|7181.7|54
1582794000000|2020-02-27 09:00:00|7197.4|7182.4|7196.8|7181.8|7198.9|7183.9|7195.8|7180.8|62
1582794300000|2020-02-27 09:05:00|7196.3|7181.3|7197.6|7182.6|7198.2|7183.2|7196|7181|32
1582794600000|2020-02-27 09:10:00|7197.5|7182.5|7201.3|7186.3|7201.3|7186.3|7197.5|7182.5|96
1582794900000|2020-02-27 09:15:00|7201.2|7186.2|7201.7|7186.7|7202.2|7187.2|7199.6|7184.6|105
1582795200000|2020-02-27 09:20:00|7201.5|7186.5|7200.8|7185.8|7201.8|7186.8|7199.3|7184.3|87
1582795500000|2020-02-27 09:25:00|7200.9|7185.9|7200.2|7185.2|7201.1|7186.1|7200.1|7185.1|44
1582795800000|2020-02-27 09:30:00|7200|7185|7198.7|7183.7|7200|7185|7197.8|7182.8|28
1582796100000|2020-02-27 09:35:00|7199|7184|7199.3|7184.3|7200.1|7185.1|7197.2|7182.2|48
1582796400000|2020-02-27 09:40:00|7199.1|7184.1|7200.6|7185.6|7200.7|7185.7|7198.5|7183.5|52
1582796700000|2020-02-27 09:45:00|7200.8|7185.8|7200.7|7185.7|7201.2|7186.2|7200.2|7185.2|56
1582797000000|2020-02-27 09:50:00|7200.8|7185.8|7201.3|7186.3|7201.5|7186.5|7200.4|7185.4|60
1582797300000|2020-02-27 09:55:00|7201.2|7186.2|7200.7|7185.7|7201.7|7186.7|7200.7|7185.7|18
1582797600000|2020-02-27 10:00:00|7200.4|7185.4|7199.8|7184.8|7200.5|7185.5|7199.3|7184.3|39
1582797900000|2020-02-27 10:05:00|7199.9|7184.9|7202|7187|7202|7187|7198.9|7183.9|60
1582798200000|2020-02-27 10:10:00|7201.7|7186.7|7199.7|7184.7|7201.7|7186.7|7199.3|7184.3|54
1582798500000|2020-02-27 10:15:00|7199.5|7184.5|7199.3|7184.3|7199.9|7184.9|7199.3|7184.3|14
1582798800000|2020-02-27 10:20:00|7199.6|7184.6|7199|7184|7201.2|7186.2|7199|7184|33
1582799100000|2020-02-27 10:25:00|7198.8|7183.8|7200.9|7185.9|7201.4|7186.4|7198.3|7183.3|37
1582799400000|2020-02-27 10:30:00|7200.3|7185.3|7199.2|7184.2|7200.3|7185.3|7198.5|7183.5|31
1582799700000|2020-02-27 10:35:00|7199|7184|7199.4|7184.4|7199.6|7184.6|7198.4|7183.4|26
1582800000000|2020-02-27 10:40:00|7199.3|7184.3|7199.2|7184.2|7200.4|7185.4|7198|7183|41
1582800300000|2020-02-27 10:45:00|7198.9|7183.9|7200.5|7185.5|7201|7186|7198.6|7183.6|21
1582800600000|2020-02-27 10:50:00|7200.2|7185.2|7200.1|7185.1|7200.4|7185.4|7198.9|7183.9|35
1582800900000|2020-02-27 10:55:00|7199.6|7184.6|7199.1|7184.1|7200.9|7185.9|7198.6|7183.6|29
1582801200000|2020-02-27 11:00:00|7198.8|7183.8|7197.8|7182.8|7199|7184|7196.7|7181.7|36
1582801500000|2020-02-27 11:05:00|7197.9|7182.9|7198.2|7183.2|7198.2|7183.2|7195.9|7180.9|18
1582801800000|2020-02-27 11:10:00|7197.9|7182.9|7197.2|7182.2|7197.9|7182.9|7196.9|7181.9|12
1582802100000|2020-02-27 11:15:00|7197.3|7182.3|7196.1|7181.1|7197.4|7182.4|7195.4|7180.4|25
1582802400000|2020-02-27 11:20:00|7195.9|7180.9|7195.1|7180.1|7196.1|7181.1|7194.8|7179.8|18
1582802700000|2020-02-27 11:25:00|7195.3|7180.3|7192.3|7177.3|7195.4|7180.4|7191.8|7176.8|55
1582803000000|2020-02-27 11:30:00|7192.5|7177.5|7191.9|7176.9|7192.5|7177.5|7191.9|7176.9|6
1582803300000|2020-02-27 11:35:00|7194.5|7179.5|7195.6|7180.6|7196.1|7181.1|7194.2|7179.2|11
1582803600000|2020-02-27 11:40:00|7195.7|7180.7|7195.7|7180.7|7195.7|7180.7|7195.7|7180.7|1
1582803900000|2020-02-27 11:45:00|7195.9|7180.9|7196.7|7181.7|7197.1|7182.1|7195.9|7180.9|4
1582804200000|2020-02-27 11:50:00|7196.8|7181.8|7196.5|7181.5|7196.8|7181.8|7196.3|7181.3|7
1582804500000|2020-02-27 11:55:00|7196.7|7181.7|7197|7182|7197|7182|7196.7|7181.7|3
1582804800000|2020-02-27 12:00:00|7196.9|7181.9|7199.6|7184.6|7199.9|7184.9|7196.9|7181.9|13
1582805100000|2020-02-27 12:05:00|7199.7|7184.7|7201|7186|7201.2|7186.2|7199.7|7184.7|13
1582805400000|2020-02-27 12:10:00|7201.4|7186.4|7200.7|7185.7|7201.6|7186.6|7200.1|7185.1|11
1582805700000|2020-02-27 12:15:00|7198.9|7183.9|7199.2|7184.2|7200.2|7185.2|7197|7182|33
1582806000000|2020-02-27 12:20:00|7198.7|7183.7|7199.2|7184.2|7199.2|7184.2|7198.3|7183.3|6
1582806300000|2020-02-27 12:25:00|7200.3|7185.3|7199.6|7184.6|7200.3|7185.3|7199.5|7184.5|6
1582806600000|2020-02-27 12:30:00|7199.8|7184.8|7199.4|7184.4|7200|7185|7199|7184|20
1582806900000|2020-02-27 12:35:00|7199.7|7184.7|7200.1|7185.1|7201.1|7186.1|7199.1|7184.1|14
1582807200000|2020-02-27 12:40:00|7198.9|7183.9|7199.7|7184.7|7200.7|7185.7|7198.6|7183.6|6
1582807500000|2020-02-27 12:45:00|7200.6|7185.6|7201.3|7186.3|7201.5|7186.5|7200.4|7185.4|18
1582807800000|2020-02-27 12:50:00|7201|7186|7199.5|7184.5|7201|7186|7198.6|7183.6|26
1582808100000|2020-02-27 12:55:00|7200|7185|7199.8|7184.8|7200|7185|7199.8|7184.8|2
1582808400000|2020-02-27 13:00:00|7200.2|7185.2|7200.2|7185.2|7200.2|7185.2|7200.2|7185.2|1
1582808700000|2020-02-27 13:05:00|7200.3|7185.3|7200.3|7185.3|7200.3|7185.3|7199.9|7184.9|9
1582809000000|2020-02-27 13:10:00|7200.4|7185.4|7199.7|7184.7|7200.5|7185.5|7199.7|7184.7|9
1582809300000|2020-02-27 13:15:00|7198.9|7183.9|7199.6|7184.6|7199.6|7184.6|7198|7183|5
1582809600000|2020-02-27 13:20:00|7199|7184|7200.8|7185.8|7200.8|7185.8|7199|7184|8
1582809900000|2020-02-27 13:25:00|7201.1|7186.1|7207|7177|7207|7186.1|7199.2|7176|17
1582810200000|2020-02-27 13:30:00|7206.9|7176.9|7198.7|7183.7|7206.9|7184.6|7198.6|7176.9|10
1582810500000|2020-02-27 13:35:00|7199.6|7184.6|7200.5|7185.5|7200.5|7185.5|7198.7|7183.7|13
1582811400000|2020-02-27 13:50:00|7200.8|7185.8|7203.2|7188.2|7203.3|7188.3|7200.8|7185.8|23
1582811700000|2020-02-27 13:55:00|7203|7188|7202.4|7187.4|7203.4|7188.4|7202.4|7187.4|13
1582812000000|2020-02-27 14:00:00|7202.7|7187.7|7203.3|7188.3|7203.3|7188.3|7202.4|7187.4|12
1582812300000|2020-02-27 14:05:00|7202.7|7187.7|7203.2|7188.2|7203.7|7188.7|7202.4|7187.4|12
1582812600000|2020-02-27 14:10:00|7203.6|7188.6|7203.2|7188.2|7204.7|7189.7|7203.2|7188.2|21
1582812900000|2020-02-27 14:15:00|7203.5|7188.5|7202.4|7187.4|7203.8|7188.8|7202.2|7187.2|27
1582813200000|2020-02-27 14:20:00|7202.8|7187.8|7202|7187|7205.1|7190.1|7202|7187|35
1582813500000|2020-02-27 14:25:00|7202.1|7187.1|7202.6|7187.6|7203.2|7188.2|7200.6|7185.6|28
1582813800000|2020-02-27 14:30:00|7203|7188|7202.8|7187.8|7203.2|7188.2|7202.3|7187.3|12
1582814100000|2020-02-27 14:35:00|7203.1|7188.1|7201.9|7186.9|7204.7|7189.7|7201.2|7186.2|29
1582814400000|2020-02-27 14:40:00|7202.7|7187.7|7204.4|7189.4|7204.4|7189.4|7202.2|7187.2|32
1582814700000|2020-02-27 14:45:00|7204.3|7189.3|7203.7|7188.7|7205.4|7190.4|7203.4|7188.4|20
1582815000000|2020-02-27 14:50:00|7204.1|7189.1|7205.1|7190.1|7205.1|7190.1|7204.1|7189.1|6
1582815300000|2020-02-27 14:55:00|7205.7|7190.7|7204.6|7189.6|7206.2|7191.2|7204.6|7189.6|72
1582815600000|2020-02-27 15:00:00|7204.5|7189.5|7205.6|7190.6|7205.6|7190.6|7203.3|7188.3|12
1582815900000|2020-02-27 15:05:00|7205.3|7190.3|7205.9|7190.9|7206.4|7191.4|7205.2|7190.2|22
1582816200000|2020-02-27 15:10:00|7206.5|7191.5|7205.6|7190.6|7206.9|7191.9|7205.4|7190.4|25
1582816500000|2020-02-27 15:15:00|7206.1|7191.1|7206.7|7191.7|7207.6|7192.6|7205.7|7190.7|23
1582816800000|2020-02-27 15:20:00|7206.9|7191.9|7207.1|7192.1|7208.4|7193.4|7206.9|7191.9|18
1582817100000|2020-02-27 15:25:00|7207.5|7192.5|7207.4|7192.4|7207.6|7192.6|7207.1|7192.1|8
1582817400000|2020-02-27 15:30:00|7207.7|7192.7|7206.9|7191.9|7207.9|7192.9|7206.7|7191.7|7
1582817700000|2020-02-27 15:35:00|7207.5|7192.5|7208.6|7193.6|7208.6|7193.6|7207.1|7192.1|4
1582818000000|2020-02-27 15:40:00|7208.8|7193.8|7209.1|7194.1|7209.6|7194.6|7208.1|7193.1|9
1582818300000|2020-02-27 15:45:00|7209.4|7194.4|7207.5|7192.5|7209.4|7194.4|7207.4|7192.4|5
1582818600000|2020-02-27 15:50:00|7206.5|7191.5|7207.3|7192.3|7214.2|7192.7|7205.1|7182.4|34
1582818900000|2020-02-27 15:55:00|7207.6|7192.6|7207.2|7192.2|7216.9|7194.7|7207.2|7185.4|39
1582819200000|2020-02-27 16:00:00|7206.8|7191.8|7207.1|7192.1|7207.2|7192.2|7205.3|7190.3|12
1582819500000|2020-02-27 16:05:00|7206.8|7191.8|7202.8|7187.8|7207.1|7192.1|7201|7186|31
1582819800000|2020-02-27 16:10:00|7202.7|7187.7|7206.9|7191.9|7206.9|7191.9|7202.7|7187.7|17
1582820100000|2020-02-27 16:15:00|7206.4|7191.4|7204.3|7189.3|7206.4|7191.4|7203.3|7188.3|29
1582820400000|2020-02-27 16:20:00|7204.5|7189.5|7205.2|7190.2|7206|7191|7203.8|7188.8|32
1582820700000|2020-02-27 16:25:00|7205.7|7190.7|7207.7|7192.7|7207.7|7192.7|7205.7|7190.7|15
1582821000000|2020-02-27 16:30:00|7208.2|7193.2|7208.4|7193.4|7209.1|7194.1|7207.8|7192.8|16
1582821300000|2020-02-27 16:35:00|7208.2|7193.2|7208.7|7193.7|7209.8|7194.8|7208.2|7193.2|16
1582821600000|2020-02-27 16:40:00|7207.9|7192.9|7207.7|7192.7|7207.9|7192.9|7207.6|7192.6|4
1582821900000|2020-02-27 16:45:00|7208|7193|7203|7188|7208|7193|7203|7188|25
1582822200000|2020-02-27 16:50:00|7203.4|7188.4|7203.6|7188.6|7203.7|7188.7|7203.2|7188.2|10
1582822500000|2020-02-27 16:55:00|7203.5|7188.5|7202.2|7187.2|7203.7|7188.7|7202.2|7187.2|6
1582822800000|2020-02-27 17:00:00|7202.3|7187.3|7202.6|7187.6|7202.6|7187.6|7201|7186|11
1582823100000|2020-02-27 17:05:00|7202.2|7187.2|7202.6|7187.6|7202.6|7187.6|7202.2|7187.2|2
1582823400000|2020-02-27 17:10:00|7202.4|7187.4|7201.3|7186.3|7202.4|7187.4|7201.3|7186.3|3
1582823700000|2020-02-27 17:15:00|7200.4|7185.4|7196.1|7181.1|7201.5|7186.5|7195.9|7180.9|43
1582824000000|2020-02-27 17:20:00|7196.3|7181.3|7194.8|7179.8|7197.3|7182.3|7193.8|7178.8|85
1582824300000|2020-02-27 17:25:00|7194.7|7179.7|7196|7181|7196.2|7181.2|7194.6|7179.6|54
1582824600000|2020-02-27 17:30:00|7195.9|7180.9|7193.6|7178.6|7195.9|7180.9|7191.6|7176.6|44
1582824900000|2020-02-27 17:35:00|7194|7179|7192.2|7177.2|7194|7179|7190.3|7175.3|40
1582825200000|2020-02-27 17:40:00|7192.6|7177.6|7190.8|7175.8|7192.8|7177.8|7190.7|7175.7|26
1582825500000|2020-02-27 17:45:00|7190.7|7175.7|7191.7|7176.7|7192.1|7177.1|7190.7|7175.7|22
1582825800000|2020-02-27 17:50:00|7191.8|7176.8|7185.5|7170.5|7195.6|7176.9|7184.2|7162.6|34
1582826100000|2020-02-27 17:55:00|7185.7|7170.7|7188.6|7173.6|7188.6|7173.6|7185.5|7170.5|15
1582826400000|2020-02-27 18:00:00|7188.7|7173.7|7189.7|7174.7|7190.7|7175.7|7188.3|7173.3|34
1582826700000|2020-02-27 18:05:00|7189.9|7174.9|7189.6|7174.6|7189.9|7174.9|7189.2|7174.2|11
1582827000000|2020-02-27 18:10:00|7189.7|7174.7|7189.6|7174.6|7189.7|7174.7|7189.4|7174.4|8
1582827300000|2020-02-27 18:15:00|7189.5|7174.5|7189.6|7174.6|7189.7|7174.7|7189.5|7174.5|12
1582828200000|2020-02-27 18:30:00|7189.5|7174.5|7190.7|7175.7|7190.7|7175.7|7189.5|7174.5|4
1582828500000|2020-02-27 18:35:00|7191.2|7176.2|7193.4|7178.4|7193.6|7178.6|7191.2|7176.2|36
1582828800000|2020-02-27 18:40:00|7193.3|7178.3|7195.6|7180.6|7202.8|7180.9|7193.1|7172.3|49
1582829100000|2020-02-27 18:45:00|7195.3|7180.3|7195.4|7180.4|7195.8|7180.8|7194.6|7179.6|93
1582829400000|2020-02-27 18:50:00|7195.8|7180.8|7193.3|7178.3|7195.8|7180.8|7193.3|7178.3|8
1582829700000|2020-02-27 18:55:00|7192.8|7177.8|7194.8|7179.8|7195|7180|7192.8|7177.8|31
1582830000000|2020-02-27 19:00:00|7194.6|7179.6|7195.7|7180.7|7195.7|7180.7|7194.6|7179.6|8
1582830300000|2020-02-27 19:05:00|7195.8|7180.8|7196.4|7181.4|7196.5|7181.5|7195.8|7180.8|4
1582830600000|2020-02-27 19:10:00|7196.7|7181.7|7198|7183|7198.9|7183.9|7196.6|7181.6|18
1582830900000|2020-02-27 19:15:00|7197.7|7182.7|7199.2|7184.2|7200.3|7185.3|7197.7|7182.7|29
1582831200000|2020-02-27 19:20:00|7199.3|7184.3|7199.2|7184.2|7199.3|7184.3|7199.2|7184.2|2
1582831500000|2020-02-27 19:25:00|7199.1|7184.1|7199|7184|7199.3|7184.3|7198.5|7183.5|7
1582831800000|2020-02-27 19:30:00|7198.5|7183.5|7198.4|7183.4|7198.5|7183.5|7198.4|7183.4|2
1582832100000|2020-02-27 19:35:00|7197.9|7182.9|7197.7|7182.7|7197.9|7182.9|7197.7|7182.7|2
1582832400000|2020-02-27 19:40:00|7197.3|7182.3|7198.1|7183.1|7198.1|7183.1|7197.3|7182.3|2
1582832700000|2020-02-27 19:45:00|7198.2|7183.2|7199.2|7184.2|7199.2|7184.2|7198.2|7183.2|4
1582833000000|2020-02-27 19:50:00|7199|7184|7199.4|7184.4|7199.4|7184.4|7198.6|7183.6|6
1582833300000|2020-02-27 19:55:00|7199.3|7184.3|7198.8|7183.8|7199.4|7184.4|7198.8|7183.8|9
1582833600000|2020-02-27 20:00:00|7198.9|7183.9|7199.1|7184.1|7199.1|7184.1|7198.1|7183.1|13
1582833900000|2020-02-27 20:05:00|7199|7184|7199.1|7184.1|7199.1|7184.1|7198.3|7183.3|5
1582834200000|2020-02-27 20:10:00|7199.3|7184.3|7199.1|7184.1|7199.3|7184.3|7199.1|7184.1|2
1582834500000|2020-02-27 20:15:00|7199.3|7184.3|7199.6|7184.6|7199.6|7184.6|7199.1|7184.1|4
1582834800000|2020-02-27 20:20:00|7199.5|7184.5|7201.1|7186.1|7201.1|7186.1|7199.1|7184.1|7
1582835100000|2020-02-27 20:25:00|7201.3|7186.3|7202.6|7187.6|7203|7188|7201.3|7186.3|6
1582836000000|2020-02-27 20:40:00|7201.7|7186.7|7202|7187|7202|7187|7201.6|7186.6|3
1582836300000|2020-02-27 20:45:00|7201.6|7186.6|7201.6|7186.6|7201.6|7186.6|7201.6|7186.6|1
1582836600000|2020-02-27 20:50:00|7201.5|7186.5|7204.4|7189.4|7213.3|7189.5|7201|7183.3|16
1582836900000|2020-02-27 20:55:00|7204.3|7189.3|7213.7|7183.7|7213.7|7190.1|7204.3|7182.9|8
1582860600000|2020-02-28 03:30:00|7232.4|7217.4|7230.7|7215.7|7232.9|7217.9|7228.8|7213.8|135
1582860900000|2020-02-28 03:35:00|7230.5|7215.5|7224.3|7209.3|7231.9|7216.9|7224.3|7209.3|109
1582861200000|2020-02-28 03:40:00|7224.7|7209.7|7229.8|7214.8|7230.3|7215.3|7224.3|7209.3|176
1582861500000|2020-02-28 03:45:00|7229.3|7214.3|7233.4|7218.4|7234.4|7219.4|7228.2|7213.2|124
1582861800000|2020-02-28 03:50:00|7233.6|7218.6|7232.9|7217.9|7235.4|7220.4|7232.5|7217.5|59
1582862100000|2020-02-28 03:55:00|7232.8|7217.8|7235.7|7220.7|7236.8|7221.8|7232.6|7217.6|79
1582862400000|2020-02-28 04:00:00|7235.6|7220.6|7233.5|7218.5|7235.8|7220.8|7233.3|7218.3|78
1582862700000|2020-02-28 04:05:00|7233|7218|7234.3|7219.3|7235.5|7220.5|7232.8|7217.8|76
1582863000000|2020-02-28 04:10:00|7234.1|7219.1|7233.5|7218.5|7234.1|7219.1|7232.8|7217.8|75
1582863300000|2020-02-28 04:15:00|7233.3|7218.3|7230.2|7215.2|7233.3|7218.3|7228.3|7213.3|75
1582863600000|2020-02-28 04:20:00|7230.1|7215.1|7232|7217|7233|7218|7228.4|7213.4|56
1582863900000|2020-02-28 04:25:00|7231.9|7216.9|7229.2|7214.2|7232.3|7217.3|7228.9|7213.9|59
1582864200000|2020-02-28 04:30:00|7229.3|7214.3|7229.1|7214.1|7229.9|7214.9|7227.4|7212.4|77
1582864500000|2020-02-28 04:35:00|7229|7214|7230.6|7215.6|7230.6|7215.6|7228|7213|40
1582864800000|2020-02-28 04:40:00|7230.7|7215.7|7235.8|7220.8|7235.8|7220.8|7230.7|7215.7|66
1582865100000|2020-02-28 04:45:00|7235.9|7220.9|7234.3|7219.3|7236.5|7221.5|7234.1|7219.1|42
1582865400000|2020-02-28 04:50:00|7234.4|7219.4|7240.4|7225.4|7240.7|7225.7|7233.3|7218.3|84
1582865700000|2020-02-28 04:55:00|7240.6|7225.6|7242.8|7227.8|7246.7|7231.7|7240.6|7225.6|97
1582866000000|2020-02-28 05:00:00|7243|7228|7241.9|7226.9|7245.2|7230.2|7239.3|7224.3|83
1582866300000|2020-02-28 05:05:00|7242.1|7227.1|7242.1|7227.1|7242.7|7227.7|7240.3|7225.3|75
1582866600000|2020-02-28 05:10:00|7242|7227|7240|7225|7242.3|7227.3|7239.9|7224.9|51
1582866900000|2020-02-28 05:15:00|7239.9|7224.9|7240.2|7225.2|7241.4|7226.4|7239.4|7224.4|54
1582867200000|2020-02-28 05:20:00|7240.3|7225.3|7242.7|7227.7|7243|7228|7240.3|7225.3|54
1582867500000|2020-02-28 05:25:00|7242.8|7227.8|7241.6|7226.6|7242.9|7227.9|7241.4|7226.4|24
1582867800000|2020-02-28 05:30:00|7241.5|7226.5|7241.8|7226.8|7242.9|7227.9|7240.7|7225.7|83
1582868100000|2020-02-28 05:35:00|7241.6|7226.6|7240.6|7225.6|7243.1|7228.1|7240.6|7225.6|40
1582868400000|2020-02-28 05:40:00|7240.3|7225.3|7237.5|7222.5|7240.7|7225.7|7237.3|7222.3|53
1582868700000|2020-02-28 05:45:00|7237.3|7222.3|7240.7|7225.7|7241.6|7226.6|7236.2|7221.2|78
1582869000000|2020-02-28 05:50:00|7240.6|7225.6|7243|7228|7244.1|7229.1|7238.5|7223.5|83
1582869300000|2020-02-28 05:55:00|7243.1|7228.1|7243.4|7228.4|7247.7|7232.7|7242.8|7227.8|130
1582869600000|2020-02-28 06:00:00|7243.1|7228.1|7253|7238|7255.5|7240.5|7242.2|7227.2|171
1582869900000|2020-02-28 06:05:00|7253.5|7238.5|7259.5|7244.5|7261.7|7246.7|7252.3|7237.3|215
1582870200000|2020-02-28 06:10:00|7259.7|7244.7|7265.7|7250.7|7275.4|7260.4|7259.6|7244.6|265
1582870500000|2020-02-28 06:15:00|7265.6|7250.6|7263|7248|7265.7|7250.7|7261.3|7246.3|124
1582870800000|2020-02-28 06:20:00|7263.1|7248.1|7278.2|7263.2|7278.7|7263.7|7263|7248|144
1582871100000|2020-02-28 06:25:00|7278|7263|7273.8|7258.8|7282.5|7267.5|7273.2|7258.2|223
1582871400000|2020-02-28 06:30:00|7273.9|7258.9|7270.6|7255.6|7276.6|7261.6|7270.5|7255.5|206
1582871700000|2020-02-28 06:35:00|7270.9|7255.9|7263.5|7248.5|7271.4|7256.4|7261.4|7246.4|174
1582872000000|2020-02-28 06:40:00|7263.2|7248.2|7265.8|7250.8|7268.9|7253.9|7261.7|7246.7|115
1582872300000|2020-02-28 06:45:00|7265.7|7250.7|7264.1|7249.1|7267.6|7252.6|7263|7248|111
1582872600000|2020-02-28 06:50:00|7264|7249|7260.3|7245.3|7264|7249|7260.3|7245.3|61
1582872900000|2020-02-28 06:55:00|7260.2|7245.2|7261.5|7246.5|7263.6|7248.6|7260|7245|82
1582873200000|2020-02-28 07:00:00|7261.4|7246.4|7261.2|7246.2|7262.3|7247.3|7255.5|7240.5|92
1582873500000|2020-02-28 07:05:00|7261|7246|7260.6|7245.6|7261|7246|7253|7238|58
1582873800000|2020-02-28 07:10:00|7260.7|7245.7|7262.8|7247.8|7263.5|7248.5|7260.5|7245.5|62
1582874100000|2020-02-28 07:15:00|7262.7|7247.7|7263.3|7248.3|7264.6|7249.6|7258.9|7243.9|116
1582874400000|2020-02-28 07:20:00|7263.8|7248.8|7262.1|7247.1|7264.1|7249.1|7260.9|7245.9|93
1582874700000|2020-02-28 07:25:00|7262|7247|7259.7|7244.7|7263.3|7248.3|7258.7|7243.7|73
1582875000000|2020-02-28 07:30:00|7259.8|7244.8|7260|7245|7264.3|7249.3|7259.8|7244.8|62
1582875300000|2020-02-28 07:35:00|7259.3|7244.3|7257.8|7242.8|7261.6|7246.6|7257.8|7242.8|86
1582875600000|2020-02-28 07:40:00|7257.7|7242.7|7257.2|7242.2|7258.8|7243.8|7256.3|7241.3|116
1582875900000|2020-02-28 07:45:00|7257.5|7242.5|7251.5|7236.5|7257.5|7242.5|7251.1|7236.1|76
1582876200000|2020-02-28 07:50:00|7251.4|7236.4|7254.4|7239.4|7254.9|7239.9|7251.4|7236.4|96
1582876500000|2020-02-28 07:55:00|7254.5|7239.5|7252.6|7237.6|7256.1|7241.1|7251.6|7236.6|93
1582876800000|2020-02-28 08:00:00|7252.8|7237.8|7256.7|7241.7|7256.7|7241.7|7252.4|7237.4|86
1582877100000|2020-02-28 08:05:00|7256.6|7241.6|7254.2|7239.2|7257.5|7242.5|7253.9|7238.9|144
1582877400000|2020-02-28 08:10:00|7254.1|7239.1|7251.4|7236.4|7254.5|7239.5|7250.4|7235.4|92
1582877700000|2020-02-28 08:15:00|7251.7|7236.7|7246.7|7231.7|7251.7|7236.7|7246.4|7231.4|76
1582878000000|2020-02-28 08:20:00|7246.8|7231.8|7249.4|7234.4|7251|7236|7244.3|7229.3|106
1582878300000|2020-02-28 08:25:00|7249.5|7234.5|7249.5|7234.5|7251.8|7236.8|7247|7232|74
1582878600000|2020-02-28 08:30:00|7249.3|7234.3|7253.8|7238.8|7254.2|7239.2|7248.2|7233.2|103
1582878900000|2020-02-28 08:35:00|7254|7239|7259.5|7244.5|7260.2|7245.2|7253.8|7238.8|158
1582879200000|2020-02-28 08:40:00|7259.4|7244.4|7256.9|7241.9|7259.7|7244.7|7256.4|7241.4|146
1582879500000|2020-02-28 08:45:00|7257|7242|7259.5|7244.5|7260.9|7245.9|7257|7242|111
1582879800000|2020-02-28 08:50:00|7259.6|7244.6|7262.5|7247.5|7264|7249|7258.7|7243.7|144
1582880100000|2020-02-28 08:55:00|7262.6|7247.6|7262|7247|7263.2|7248.2|7260|7245|87
1582880400000|2020-02-28 09:00:00|7262.7|7247.7|7261.7|7246.7|7263.6|7248.6|7260.4|7245.4|60
1582880700000|2020-02-28 09:05:00|7261.4|7246.4|7266.5|7251.5|7266.5|7251.5|7261.4|7246.4|88
1582881000000|2020-02-28 09:10:00|7266.3|7251.3|7268.9|7253.9|7271.5|7256.5|7266|7251|96
1582881300000|2020-02-28 09:15:00|7268.8|7253.8|7266.4|7251.4|7268.8|7253.8|7265.4|7250.4|59
1582881600000|2020-02-28 09:20:00|7266.9|7251.9|7265.8|7250.8|7267.1|7252.1|7265.3|7250.3|41
1582881900000|2020-02-28 09:25:00|7266|7251|7273|7258|7273.9|7258.9|7266|7251|134
1582882200000|2020-02-28 09:30:00|7273.2|7258.2|7271.9|7256.9|7274.3|7259.3|7269.3|7254.3|92
1582882500000|2020-02-28 09:35:00|7271.5|7256.5|7271.3|7256.3|7274.5|7259.5|7271.3|7256.3|69
1582882800000|2020-02-28 09:40:00|7271.2|7256.2|7271.3|7256.3|7272.7|7257.7|7269.8|7254.8|61
1582883100000|2020-02-28 09:45:00|7271.1|7256.1|7273.8|7258.8|7274.7|7259.7|7269.9|7254.9|103
1582883400000|2020-02-28 09:50:00|7274.2|7259.2|7274.3|7259.3|7276.8|7261.8|7274|7259|87
1582883700000|2020-02-28 09:55:00|7274.2|7259.2|7272|7257|7274.2|7259.2|7270.6|7255.6|48
1582884000000|2020-02-28 10:00:00|7271.9|7256.9|7268.4|7253.4|7272|7257|7268|7253|69
1582884300000|2020-02-28 10:05:00|7268.2|7253.2|7268.4|7253.4|7269.5|7254.5|7265.9|7250.9|46
1582884600000|2020-02-28 10:10:00|7268.1|7253.1|7265.5|7250.5|7268.1|7253.1|7265|7250|47
1582884900000|2020-02-28 10:15:00|7265.6|7250.6|7262.4|7247.4|7265.8|7250.8|7259.6|7244.6|89
1582885200000|2020-02-28 10:20:00|7262.8|7247.8|7262.7|7247.7|7263.1|7248.1|7260.1|7245.1|40
1582885500000|2020-02-28 10:25:00|7262.8|7247.8|7263.4|7248.4|7263.7|7248.7|7261|7246|79
1582885800000|2020-02-28 10:30:00|7263.6|7248.6|7263.1|7248.1|7265.2|7250.2|7262.7|7247.7|39
1582886100000|2020-02-28 10:35:00|7263.4|7248.4|7262.1|7247.1|7263.5|7248.5|7260.4|7245.4|41
1582886400000|2020-02-28 10:40:00|7262.6|7247.6|7260.9|7245.9|7263.3|7248.3|7259.7|7244.7|52
1582886700000|2020-02-28 10:45:00|7260.8|7245.8|7263.8|7248.8|7263.8|7248.8|7260.4|7245.4|53
1582887000000|2020-02-28 10:50:00|7263.6|7248.6|7265|7250|7265.9|7250.9|7263.4|7248.4|45
1582887300000|2020-02-28 10:55:00|7264.9|7249.9|7265.4|7250.4|7267.3|7252.3|7264.5|7249.5|53
1582887600000|2020-02-28 11:00:00|7265.8|7250.8|7265.4|7250.4|7266.1|7251.1|7264.1|7249.1|41
1582887900000|2020-02-28 11:05:00|7265.6|7250.6|7266.1|7251.1|7266.7|7251.7|7265.3|7250.3|46
1582888200000|2020-02-28 11:10:00|7266.2|7251.2|7269.5|7254.5|7269.9|7254.9|7265.4|7250.4|49
1582888500000|2020-02-28 11:15:00|7269.2|7254.2|7271.2|7256.2|7271.3|7256.3|7268.7|7253.7|33
1582888800000|2020-02-28 11:20:00|7271|7256|7271.9|7256.9|7271.9|7256.9|7270.9|7255.9|50
1582889100000|2020-02-28 11:25:00|7271.8|7256.8|7274.4|7259.4|7274.6|7259.6|7270.5|7255.5|101
1582889400000|2020-02-28 11:30:00|7274.6|7259.6|7273|7258|7274.6|7259.6|7272.9|7257.9|22
1582889700000|2020-02-28 11:35:00|7273.1|7258.1|7274|7259|7274.1|7259.1|7271.2|7256.2|33
1582890000000|2020-02-28 11:40:00|7273.8|7258.8|7273.6|7258.6|7274.5|7259.5|7272.8|7257.8|12
1582890300000|2020-02-28 11:45:00|7273.5|7258.5|7274|7259|7274.3|7259.3|7273.4|7258.4|12
1582890600000|2020-02-28 11:50:00|7274.1|7259.1|7274.2|7259.2|7274.5|7259.5|7273.6|7258.6|25
1582890900000|2020-02-28 11:55:00|7274.1|7259.1|7275.1|7260.1|7275.9|7260.9|7273.7|7258.7|38
1582891200000|2020-02-28 12:00:00|7275.3|7260.3|7275.7|7260.7|7276.3|7261.3|7275.1|7260.1|20
1582891500000|2020-02-28 12:05:00|7274.9|7259.9|7275.5|7260.5|7275.5|7260.5|7274.9|7259.9|14
1582891800000|2020-02-28 12:10:00|7275.9|7260.9|7277.6|7262.6|7280.4|7265.4|7275.9|7260.9|37
1582892100000|2020-02-28 12:15:00|7277.4|7262.4|7276.1|7261.1|7277.4|7262.4|7275.7|7260.7|12
1582892400000|2020-02-28 12:20:00|7275.7|7260.7|7270.1|7255.1|7275.7|7260.7|7269.5|7254.5|35
1582892700000|2020-02-28 12:25:00|7270.6|7255.6|7272.4|7257.4|7272.9|7257.9|7270.6|7255.6|28
1582893000000|2020-02-28 12:30:00|7271.7|7256.7|7270.4|7255.4|7273|7258|7269.6|7254.6|52
1582893300000|2020-02-28 12:35:00|7271|7256|7273.1|7258.1|7273.6|7258.6|7271|7256|17
1582893600000|2020-02-28 12:40:00|7272.4|7257.4|7270.3|7255.3|7272.4|7257.4|7270|7255|19
1582893900000|2020-02-28 12:45:00|7271.8|7256.8|7272.2|7257.2|7272.7|7257.7|7271.4|7256.4|13
1582894200000|2020-02-28 12:50:00|7272.5|7257.5|7272.5|7257.5|7272.5|7257.5|7270.8|7255.8|11
1582894500000|2020-02-28 12:55:00|7272.2|7257.2|7274.2|7259.2|7274.2|7259.2|7272|7257|26
1582894800000|2020-02-28 13:00:00|7274.1|7259.1|7278.6|7263.6|7278.8|7263.8|7274.1|7259.1|23
1582895100000|2020-02-28 13:05:00|7278.8|7263.8|7277.6|7262.6|7278.8|7263.8|7276.9|7261.9|25
1582895400000|2020-02-28 13:10:00|7277.1|7262.1|7277.7|7262.7|7277.7|7262.7|7277.1|7262.1|2
1582895700000|2020-02-28 13:15:00|7277.5|7262.5|7277.9|7262.9|7277.9|7262.9|7275.4|7260.4|22
1582896000000|2020-02-28 13:20:00|7277.7|7262.7|7278|7263|7278.2|7263.2|7277.1|7262.1|17
1582896300000|2020-02-28 13:25:00|7278.4|7263.4|7287.9|7257.9|7287.9|7265.3|7278.3|7257.9|28
1582896600000|2020-02-28 13:30:00|7287.6|7257.6|7284.8|7269.8|7287.6|7270.1|7279.6|7257.6|47
1582896900000|2020-02-28 13:35:00|7284.7|7269.7|7283.8|7268.8|7284.8|7269.8|7282.5|7267.5|26
1582897200000|2020-02-28 13:40:00|7283.3|7268.3|7282.3|7267.3|7284.1|7269.1|7281.8|7266.8|75
1582897500000|2020-02-28 13:45:00|7282.1|7267.1|7288.6|7273.6|7290.2|7275.2|7282.1|7267.1|76
1582897800000|2020-02-28 13:50:00|7288.8|7273.8|7291.4|7276.4|7293|7278|7288.5|7273.5|80
1582898100000|2020-02-28 13:55:00|7291.6|7276.6|7291.2|7276.2|7292.8|7277.8|7289.8|7274.8|48
1582898400000|2020-02-28 14:00:00|7291.5|7276.5|7290.9|7275.9|7291.7|7276.7|7290.7|7275.7|29
1582898700000|2020-02-28 14:05:00|7290.7|7275.7|7291.7|7276.7|7291.7|7276.7|7290.5|7275.5|16
1582899000000|2020-02-28 14:10:00|7292.1|7277.1|7299.9|7284.9|7300.1|7285.1|7292.1|7277.1|51
1582899300000|2020-02-28 14:15:00|7299.1|7284.1|7303.9|7288.9|7307|7292|7298.5|7283.5|61
1582899600000|2020-02-28 14:20:00|7303.7|7288.7|7302.7|7287.7|7303.7|7288.7|7301.2|7286.2|43
1582899900000|2020-02-28 14:25:00|7303.3|7288.3|7304.2|7289.2|7305|7290|7302.7|7287.7|29
1582900200000|2020-02-28 14:30:00|7302.9|7287.9|7308.7|7278.7|7309.3|7289.2|7298.8|7278.2|35
1582900500000|2020-02-28 14:35:00|7306.9|7276.9|7297.3|7282.3|7309.3|7285|7297.3|7275.4|98
1582900800000|2020-02-28 14:40:00|7297.5|7282.5|7299.1|7284.1|7299.3|7284.3|7296.5|7281.5|14
1582901100000|2020-02-28 14:45:00|7299.9|7284.9|7294.5|7279.5|7303.4|7285.9|7293.6|7272.2|53
1582901400000|2020-02-28 14:50:00|7294|7279|7298.4|7283.4|7298.6|7283.4|7289.5|7268.6|35
1582901700000|2020-02-28 14:55:00|7298.3|7283.3|7304.5|7289.5|7310.6|7289.5|7297.8|7277.3|55
1582902000000|2020-02-28 15:00:00|7304.2|7289.2|7309.4|7294.4|7318.6|7296.1|7304.2|7284.1|31
1582902300000|2020-02-28 15:05:00|7308.4|7293.4|7308.7|7293.7|7309.3|7294.3|7307.5|7292.5|27
1582902600000|2020-02-28 15:10:00|7308.2|7293.2|7309.1|7294.1|7309.4|7294.4|7308.2|7293.2|8
1582902900000|2020-02-28 15:15:00|7308.9|7293.9|7305.2|7290.2|7308.9|7293.9|7305.2|7290.2|30
1582903200000|2020-02-28 15:20:00|7305.1|7290.1|7307.2|7292.2|7307.3|7292.3|7304|7289|16
1582903500000|2020-02-28 15:25:00|7306|7291|7309.4|7294.4|7309.4|7294.4|7305.2|7290.2|19
1582903800000|2020-02-28 15:30:00|7309.9|7294.9|7312.9|7297.9|7312.9|7297.9|7308.3|7293.3|22
1582904100000|2020-02-28 15:35:00|7312.6|7297.6|7310.7|7295.7|7313.3|7298.3|7309.9|7294.9|66
1582904400000|2020-02-28 15:40:00|7311.3|7296.3|7315.7|7300.7|7319.6|7300.7|7311.3|7287.6|39
1582904700000|2020-02-28 15:45:00|7315.8|7300.8|7316.5|7301.5|7316.9|7301.9|7315.7|7300.7|39
1582905000000|2020-02-28 15:50:00|7316.4|7301.4|7319.6|7289.6|7321|7301.6|7312.6|7289.6|48
1582905300000|2020-02-28 15:55:00|7319.5|7289.5|7320.5|7290.5|7320.8|7290.8|7318.7|7288.7|28
1582905600000|2020-02-28 16:00:00|7320.4|7290.4|7323.6|7293.6|7324.3|7300.9|7315.7|7290.3|79
1582905900000|2020-02-28 16:05:00|7323.5|7293.5|7323.7|7293.7|7324.5|7294.5|7321.8|7291.8|33
1582906200000|2020-02-28 16:10:00|7323.2|7293.2|7317.9|7287.9|7323.7|7296.7|7311|7287|63
1582906500000|2020-02-28 16:15:00|7318|7288|7319.6|7289.6|7320|7290|7316.9|7286.9|35
1582906800000|2020-02-28 16:20:00|7319.8|7289.8|7317.3|7287.3|7319.9|7289.9|7316.8|7286.8|21
1582907100000|2020-02-28 16:25:00|7316.3|7286.3|7316.6|7286.6|7317.3|7287.3|7316.3|7286.3|15
1582907400000|2020-02-28 16:30:00|7316.8|7286.8|7307.3|7292.3|7316.8|7294.3|7307|7282.9|84
1582907700000|2020-02-28 16:35:00|7307.2|7292.2|7314.4|7284.4|7316.1|7292.4|7306.7|7284.4|50
1582908000000|2020-02-28 16:40:00|7314.1|7284.1|7305.9|7275.9|7314.2|7290.5|7305.5|7275.5|107
1582908300000|2020-02-28 16:45:00|7305.8|7275.8|7310.1|7280.1|7310.3|7288.3|7298.2|7275.5|83
1582908600000|2020-02-28 16:50:00|7302.3|7287.3|7309.3|7279.3|7310.5|7288|7302.3|7279.1|19
1582908900000|2020-02-28 16:55:00|7309.1|7279.1|7305.3|7275.3|7309.1|7286.2|7300.8|7275.3|19
1582909200000|2020-02-28 17:00:00|7305.2|7275.2|7307.3|7277.3|7307.9|7277.9|7305.1|7275.1|28
1582909500000|2020-02-28 17:05:00|7307.1|7277.1|7305.6|7275.6|7307.1|7283.5|7298.3|7274.4|21
1582909800000|2020-02-28 17:10:00|7305.5|7275.5|7306.3|7276.3|7306.6|7276.6|7305|7275|11
1582910100000|2020-02-28 17:15:00|7306.6|7276.6|7308.3|7278.3|7308.6|7285.9|7299.9|7276.6|32
1582910400000|2020-02-28 17:20:00|7308.2|7278.2|7308.7|7278.7|7308.7|7285.6|7298.1|7277|38
1582910700000|2020-02-28 17:25:00|7308.9|7278.9|7305.3|7275.3|7308.9|7285.2|7298.2|7275.3|29
1582911000000|2020-02-28 17:30:00|7305.4|7275.4|7305.1|7275.1|7305.6|7275.6|7305.1|7275.1|9
1582911300000|2020-02-28 17:35:00|7305|7275|7304.1|7274.1|7305|7275|7303.9|7273.9|11
1582911600000|2020-02-28 17:40:00|7304.3|7274.3|7306.8|7276.8|7306.8|7282.5|7297.2|7274.1|16
1582911900000|2020-02-28 17:45:00|7306.9|7276.9|7306.9|7276.9|7308|7278|7306.8|7276.8|20
1582912200000|2020-02-28 17:50:00|7306.8|7276.8|7306|7276|7307.1|7283.6|7298.6|7275|24
1582912500000|2020-02-28 17:55:00|7305.9|7275.9|7295.6|7280.6|7306|7281.1|7295.2|7274|22
1582912800000|2020-02-28 18:00:00|7295.5|7280.5|7295.6|7280.6|7295.7|7280.7|7295.5|7280.5|4
1582913400000|2020-02-28 18:10:00|7295.7|7280.7|7299.1|7284.1|7306.1|7284.1|7295.6|7274.2|30
1582913700000|2020-02-28 18:15:00|7299.2|7284.2|7299.2|7284.2|7299.3|7284.3|7298.3|7283.3|57
1582914000000|2020-02-28 18:20:00|7298.5|7283.5|7297.4|7282.4|7300.1|7285.1|7297.4|7282.4|74
1582914300000|2020-02-28 18:25:00|7297.7|7282.7|7295.2|7280.2|7297.7|7282.7|7295.2|7280.2|14
1582914600000|2020-02-28 18:30:00|7295.3|7280.3|7295.9|7280.9|7296.2|7281.2|7295.3|7280.3|5
1582914900000|2020-02-28 18:35:00|7296.8|7281.8|7296.1|7281.1|7296.8|7281.8|7295.8|7280.8|10
1582915200000|2020-02-28 18:40:00|7296.2|7281.2|7296.6|7281.6|7297.7|7282.7|7296.1|7281.1|7
1582915500000|2020-02-28 18:45:00|7297|7282|7298|7283|7298.5|7283.5|7296.6|7281.6|10
1582915800000|2020-02-28 18:50:00|7297.1|7282.1|7296.6|7281.6|7297.1|7282.1|7296.6|7281.6|2
1582916100000|2020-02-28 18:55:00|7296.1|7281.1|7296.1|7281.1|7296.1|7281.1|7296.1|7281.1|1
1582916400000|2020-02-28 19:00:00|7294.8|7279.8|7295.3|7280.3|7295.3|7280.3|7294|7279|8
1582916700000|2020-02-28 19:05:00|7295.6|7280.6|7304.2|7274.2|7304.2|7280.8|7295.6|7274.2|5
1582917000000|2020-02-28 19:10:00|7303.8|7273.8|7297.2|7282.2|7303.8|7282.5|7295.8|7273.8|6
1582917300000|2020-02-28 19:15:00|7297.4|7282.4|7297.8|7282.8|7299.9|7284.9|7297.4|7282.4|11
1582917600000|2020-02-28 19:20:00|7298.2|7283.2|7296.9|7281.9|7298.4|7283.4|7296.9|7281.9|6
1582918200000|2020-02-28 19:30:00|7297.3|7282.3|7294.3|7279.3|7305|7282.3|7292.7|7269.5|29
1582918500000|2020-02-28 19:35:00|7300.2|7270.2|7289.3|7274.3|7300.7|7279|7289.3|7270.2|12
1582918800000|2020-02-28 19:40:00|7288.3|7273.3|7285.9|7255.9|7294.2|7273.3|7284.6|7255.8|33
1582919100000|2020-02-28 19:45:00|7286.2|7256.2|7279.3|7264.3|7288.5|7265.5|7279.3|7253.5|16
1582919400000|2020-02-28 19:50:00|7278.8|7263.8|7275.8|7260.8|7287|7264.6|7275.8|7254.8|22
1582919700000|2020-02-28 19:55:00|7274.4|7259.4|7274|7259|7274.7|7259.7|7274|7259|4
1582920000000|2020-02-28 20:00:00|7281.5|7251.5|7285.7|7255.7|7285.7|7255.7|7279.5|7249.5|23
1582920300000|2020-02-28 20:05:00|7286.1|7256.1|7284|7254|7286.2|7262.5|7277.2|7253.7|20
1582920600000|2020-02-28 20:10:00|7284.5|7254.5|7283.6|7253.6|7285.4|7262.2|7277.2|7253.6|10
1582920900000|2020-02-28 20:15:00|7282.3|7252.3|7281|7251|7282.3|7252.3|7280.6|7250.6|4
1582921200000|2020-02-28 20:20:00|7281.7|7251.7|7283.1|7253.1|7283.5|7253.5|7281.7|7251.7|8
1582921500000|2020-02-28 20:25:00|7282.6|7252.6|7283.4|7253.4|7284.7|7254.7|7282.4|7252.4|8
1582921800000|2020-02-28 20:30:00|7283|7253|7282.1|7252.1|7284.4|7261.3|7276.2|7251.4|10
1582922100000|2020-02-28 20:35:00|7281.1|7251.1|7282.9|7252.9|7282.9|7252.9|7281.1|7251.1|5
1582922400000|2020-02-28 20:40:00|7274.2|7259.2|7282|7252|7282.3|7259.2|7273.9|7250.5|9
1582922700000|2020-02-28 20:45:00|7282.4|7252.4|7283.9|7253.9|7286.1|7261.4|7276.4|7251.1|19
1582923000000|2020-02-28 20:50:00|7284|7254|7283|7253|7284|7254|7283|7253|13
1582923300000|2020-02-28 20:55:00|7281.7|7251.7|7282.2|7252.2|7282.2|7252.2|7281.7|7251.7|2
1583119800000|2020-03-02 03:30:00|7268.6|7238.6|7271.7|7256.7|7274.7|7259.7|7262.5|7237.9|211
1583120100000|2020-03-02 03:35:00|7271.6|7256.6|7266.6|7251.6|7274.5|7257|7265.6|7243.3|158
1583120400000|2020-03-02 03:40:00|7266.3|7251.3|7260.7|7245.7|7272.9|7251.3|7260.5|7239.4|30
1583120700000|2020-03-02 03:45:00|7260.8|7245.8|7262.6|7247.6|7266.3|7251.3|7260.4|7245.4|104
1583121000000|2020-03-02 03:50:00|7262.7|7247.7|7267.1|7252.1|7267.8|7252.8|7261.8|7246.8|108
1583121300000|2020-03-02 03:55:00|7266.5|7251.5|7267.3|7252.3|7268.7|7253.7|7264.3|7249.3|66
1583121600000|2020-03-02 04:00:00|7267.6|7252.6|7273.2|7258.2|7273.2|7258.2|7267.2|7252.2|93
1583121900000|2020-03-02 04:05:00|7273.3|7258.3|7277.3|7262.3|7277.3|7262.3|7273.3|7258.3|32
1583122200000|2020-03-02 04:10:00|7277.6|7262.6|7284.6|7269.6|7285.4|7270.4|7277.3|7262.3|150
1583122500000|2020-03-02 04:15:00|7284.7|7269.7|7281|7266|7284.8|7269.8|7279.8|7264.8|91
1583122800000|2020-03-02 04:20:00|7280.2|7265.2|7277.6|7262.6|7280.4|7265.4|7277.6|7262.6|39
1583123100000|2020-03-02 04:25:00|7277.7|7262.7|7275.5|7260.5|7277.7|7262.7|7275.2|7260.2|36
1583123400000|2020-03-02 04:30:00|7275.4|7260.4|7278.1|7263.1|7278.4|7263.4|7274.6|7259.6|71
1583123700000|2020-03-02 04:35:00|7277.9|7262.9|7279.3|7264.3|7282.2|7267.2|7276.6|7261.6|127
1583124000000|2020-03-02 04:40:00|7279.4|7264.4|7280.1|7265.1|7282.3|7267.3|7279.2|7264.2|105
1583124300000|2020-03-02 04:45:00|7280|7265|7282.9|7267.9|7282.9|7267.9|7278.3|7263.3|146
1583124600000|2020-03-02 04:50:00|7282.7|7267.7|7280.2|7265.2|7284.8|7269.8|7279.8|7264.8|66
1583124900000|2020-03-02 04:55:00|7280.3|7265.3|7277|7262|7280.5|7265.5|7276.6|7261.6|55
1583125200000|2020-03-02 05:00:00|7277.1|7262.1|7275.9|7260.9|7280.6|7265.6|7275.9|7260.9|95
1583125500000|2020-03-02 05:05:00|7275.8|7260.8|7277|7262|7277.8|7262.8|7275|7260|65
1583125800000|2020-03-02 05:10:00|7277.1|7262.1|7275.6|7260.6|7279.4|7264.4|7275.6|7260.6|66
1583126100000|2020-03-02 05:15:00|7275.5|7260.5|7274|7259|7276.3|7261.3|7274|7259|46
1583126400000|2020-03-02 05:20:00|7274.1|7259.1|7278.2|7263.2|7278.9|7263.9|7274.1|7259.1|101
1583126700000|2020-03-02 05:25:00|7278.6|7263.6|7278.6|7263.6|7280.9|7265.9|7278.6|7263.6|76
1583127000000|2020-03-02 05:30:00|7278.7|7263.7|7280|7265|7280.5|7265.5|7278.7|7263.7|68
1583127300000|2020-03-02 05:35:00|7279.8|7264.8|7280.6|7265.6|7280.9|7265.9|7279.4|7264.4|36
1583127600000|2020-03-02 05:40:00|7280.9|7265.9|7282.3|7267.3|7282.6|7267.6|7280.9|7265.9|55
1583127900000|2020-03-02 05:45:00|7282.2|7267.2|7287.6|7272.6|7288.5|7273.5|7281.6|7266.6|110
1583128200000|2020-03-02 05:50:00|7287.8|7272.8|7288.4|7273.4|7293.3|7278.3|7287.8|7272.8|99
1583128500000|2020-03-02 05:55:00|7288.2|7273.2|7292.1|7277.1|7292.4|7277.4|7288|7273|87
1583128800000|2020-03-02 06:00:00|7291.9|7276.9|7292|7277|7292.3|7277.3|7290.1|7275.1|118
1583129100000|2020-03-02 06:05:00|7291.8|7276.8|7288.5|7273.5|7292.3|7277.3|7288.2|7273.2|124
1583129400000|2020-03-02 06:10:00|7288.4|7273.4|7287.9|7272.9|7288.4|7273.4|7286.2|7271.2|97
1583129700000|2020-03-02 06:15:00|7288|7273|7282.3|7267.3|7288|7273|7281.8|7266.8|105
1583130000000|2020-03-02 06:20:00|7281.6|7266.6|7281.6|7266.6|7282.1|7267.1|7279.6|7264.6|102
1583130300000|2020-03-02 06:25:00|7281.5|7266.5|7282|7267|7283.5|7268.5|7280|7265|71
1583130600000|2020-03-02 06:30:00|7281.9|7266.9|7283.5|7268.5|7283.7|7268.7|7281.3|7266.3|42
1583130900000|2020-03-02 06:35:00|7283.3|7268.3|7282.3|7267.3|7285.6|7270.6|7281.1|7266.1|77
1583131200000|2020-03-02 06:40:00|7282|7267|7282.6|7267.6|7283.4|7268.4|7280.4|7265.4|50
1583131500000|2020-03-02 06:45:00|7282.5|7267.5|7276.3|7261.3|7282.5|7267.5|7275.2|7260.2|111
1583131800000|2020-03-02 06:50:00|7276.2|7261.2|7277.2|7262.2|7278.2|7263.2|7275.2|7260.2|66
1583132100000|2020-03-02 06:55:00|7277.4|7262.4|7276.9|7261.9|7277.9|7262.9|7276.1|7261.1|59
1583132400000|2020-03-02 07:00:00|7277.3|7262.3|7278.9|7263.9|7279.2|7264.2|7276|7261|82
1583132700000|2020-03-02 07:05:00|7278.3|7263.3|7277.2|7262.2|7279|7264|7276.7|7261.7|80
1583133000000|2020-03-02 07:10:00|7276.9|7261.9|7275|7260|7276.9|7261.9|7272.5|7257.5|89
1583133300000|2020-03-02 07:15:00|7274.8|7259.8|7273|7258|7275.2|7260.2|7273|7258|42
1583133600000|2020-03-02 07:20:00|7273.1|7258.1|7273.6|7258.6|7273.9|7258.9|7272.1|7257.1|32
1583133900000|2020-03-02 07:25:00|7273.7|7258.7|7276.3|7261.3|7276.4|7261.4|7273.7|7258.7|46
1583134200000|2020-03-02 07:30:00|7276.2|7261.2|7275|7260|7277|7262|7273.7|7258.7|57
1583134500000|2020-03-02 07:35:00|7276.2|7261.2|7276.7|7261.7|7277.6|7262.6|7275.1|7260.1|71
1583134800000|2020-03-02 07:40:00|7276.5|7261.5|7273.9|7258.9|7276.5|7261.5|7272.8|7257.8|74
1583135100000|2020-03-02 07:45:00|7274.1|7259.1|7272.6|7257.6|7274.1|7259.1|7270|7255|79
1583135400000|2020-03-02 07:50:00|7272.4|7257.4|7273.7|7258.7|7275.9|7260.9|7272.3|7257.3|58
1583135700000|2020-03-02 07:55:00|7274|7259|7273.7|7258.7|7274|7259|7269.3|7254.3|109
1583136000000|2020-03-02 08:00:00|7273.9|7258.9|7272.2|7257.2|7276.2|7261.2|7270.7|7255.7|109
1583136300000|2020-03-02 08:05:00|7272.1|7257.1|7269.1|7254.1|7272.4|7257.4|7268.2|7253.2|58
1583136600000|2020-03-02 08:10:00|7269.2|7254.2|7258.9|7243.9|7269.2|7254.2|7258.8|7243.8|155
1583136900000|2020-03-02 08:15:00|7259.1|7244.1|7258.2|7243.2|7261.1|7246.1|7257.6|7242.6|101
1583137200000|2020-03-02 08:20:00|7258|7243|7255.9|7240.9|7258|7243|7249.5|7234.5|169
1583137500000|2020-03-02 08:25:00|7255.8|7240.8|7254.7|7239.7|7258.4|7243.4|7253.7|7238.7|155
1583137800000|2020-03-02 08:30:00|7254.9|7239.9|7250.5|7235.5|7255.4|7240.4|7249.7|7234.7|101
1583138100000|2020-03-02 08:35:00|7250.3|7235.3|7253.9|7238.9|7253.9|7238.9|7249.6|7234.6|128
1583138400000|2020-03-02 08:40:00|7254|7239|7253.4|7238.4|7255|7240|7251.7|7236.7|90
1583138700000|2020-03-02 08:45:00|7253.3|7238.3|7253.4|7238.4|7253.4|7238.4|7251.3|7236.3|65
1583139000000|2020-03-02 08:50:00|7253.5|7238.5|7262.6|7247.6|7262.8|7247.8|7253.5|7238.5|126
1583139300000|2020-03-02 08:55:00|7262.8|7247.8|7266.7|7251.7|7268.5|7253.5|7261.5|7246.5|174
1583139600000|2020-03-02 09:00:00|7266.5|7251.5|7270.8|7255.8|7272.4|7257.4|7266|7251|143
1583139900000|2020-03-02 09:05:00|7270.7|7255.7|7271.6|7256.6|7271.9|7256.9|7269.4|7254.4|88
1583140200000|2020-03-02 09:10:00|7271.5|7256.5|7271.9|7256.9|7272.8|7257.8|7271.1|7256.1|74
1583140500000|2020-03-02 09:15:00|7272.1|7257.1|7280.5|7265.5|7283.9|7268.9|7271.7|7256.7|204
1583140800000|2020-03-02 09:20:00|7280.9|7265.9|7275.3|7260.3|7281.9|7266.9|7274.8|7259.8|91
1583141100000|2020-03-02 09:25:00|7275.6|7260.6|7278.1|7263.1|7279|7264|7275.6|7260.6|75
1583141400000|2020-03-02 09:30:00|7278.3|7263.3|7286|7271|7289.2|7274.2|7278.3|7263.3|205
1583141700000|2020-03-02 09:35:00|7285.2|7270.2|7284.4|7269.4|7286.8|7271.8|7283.8|7268.8|115
1583142000000|2020-03-02 09:40:00|7284.3|7269.3|7296.4|7281.4|7297|7282|7284|7269|176
1583142300000|2020-03-02 09:45:00|7296.3|7281.3|7294|7279|7300|7285|7293.9|7278.9|121
1583142600000|2020-03-02 09:50:00|7294.1|7279.1|7292.9|7277.9|7294.2|7279.2|7292.3|7277.3|33
1583142900000|2020-03-02 09:55:00|7293|7278|7288.1|7273.1|7294.1|7279.1|7286.5|7271.5|120
1583143200000|2020-03-02 10:00:00|7288.4|7273.4|7292.8|7277.8|7293.1|7278.1|7288.4|7273.4|80
1583143500000|2020-03-02 10:05:00|7292.6|7277.6|7296.4|7281.4|7297.7|7282.7|7292.3|7277.3|45
1583143800000|2020-03-02 10:10:00|7296.2|7281.2|7300.9|7285.9|7301.1|7286.1|7293.8|7278.8|108
1583144100000|2020-03-02 10:15:00|7300.6|7285.6|7299.3|7284.3|7300.9|7285.9|7297.5|7282.5|54
1583144400000|2020-03-02 10:20:00|7299|7284|7299.2|7284.2|7300|7285|7298|7283|46
1583144700000|2020-03-02 10:25:00|7298.8|7283.8|7302.1|7287.1|7302.3|7287.3|7298.3|7283.3|91
1583145000000|2020-03-02 10:30:00|7302.3|7287.3|7301.9|7286.9|7305|7290|7301.5|7286.5|97
1583145300000|2020-03-02 10:35:00|7301.8|7286.8|7300|7285|7301.9|7286.9|7298.8|7283.8|146
1583145600000|2020-03-02 10:40:00|7299.8|7284.8|7302.8|7287.8|7304|7289|7299.8|7284.8|68
1583145900000|2020-03-02 10:45:00|7303|7288|7303.3|7288.3|7303.6|7288.6|7301.8|7286.8|56
1583146200000|2020-03-02 10:50:00|7303.5|7288.5|7301.7|7286.7|7304.4|7289.4|7301.5|7286.5|50
1583146500000|2020-03-02 10:55:00|7302|7287|7301.4|7286.4|7302.5|7287.5|7300.6|7285.6|61
1583146800000|2020-03-02 11:00:00|7301.5|7286.5|7309.4|7294.4|7309.4|7294.4|7301.5|7286.5|76
1583147100000|2020-03-02 11:05:00|7309.3|7294.3|7320|7305|7320.5|7305.5|7309.3|7294.3|107
1583147400000|2020-03-02 11:10:00|7319.1|7304.1|7337.1|7307.1|7342.3|7319.8|7319.1|7304.1|189
1583147700000|2020-03-02 11:15:00|7337|7307|7326|7311|7337.1|7315.3|7323.4|7301.9|161
1583148000000|2020-03-02 11:20:00|7325.8|7310.8|7335.2|7320.2|7340.7|7320.2|7325.1|7310.1|95
1583148300000|2020-03-02 11:25:00|7336|7321|7334.5|7319.5|7337|7322|7331.1|7316.1|76
1583148600000|2020-03-02 11:30:00|7334.3|7319.3|7348.7|7318.7|7349.8|7327.5|7334.2|7314.8|53
1583148900000|2020-03-02 11:35:00|7341.8|7326.8|7341.2|7326.2|7349.1|7327|7340.4|7317.3|25
1583149200000|2020-03-02 11:40:00|7340.4|7325.4|7340.9|7325.9|7341.9|7326.9|7340.4|7325.4|14
1583149500000|2020-03-02 11:45:00|7340.4|7325.4|7340.7|7325.7|7340.9|7325.9|7339.9|7324.9|13
1583149800000|2020-03-02 11:50:00|7340.9|7325.9|7339.4|7324.4|7341|7326|7338.7|7323.7|51
1583150100000|2020-03-02 11:55:00|7339|7324|7340.2|7325.2|7340.2|7325.2|7339|7324|7
1583150400000|2020-03-02 12:00:00|7340.5|7325.5|7348.1|7318.1|7348.8|7325.6|7338.7|7314.7|21
1583150700000|2020-03-02 12:05:00|7348|7318|7337.1|7322.1|7348.7|7325.5|7337.1|7314.3|45
1583151000000|2020-03-02 12:10:00|7336.7|7321.7|7335.5|7320.5|7336.7|7321.7|7335.5|7320.5|2
1583151300000|2020-03-02 12:15:00|7335.3|7320.3|7331.7|7316.7|7335.3|7320.3|7331.5|7316.5|10
1583151600000|2020-03-02 12:20:00|7332|7317|7329.2|7314.2|7337.1|7317|7329.2|7307.1|25
1583151900000|2020-03-02 12:25:00|7329.3|7314.3|7330.3|7315.3|7338.4|7317.5|7329.3|7308.1|14
1583152200000|2020-03-02 12:30:00|7330|7315|7331|7316|7332.5|7317.5|7328|7313|21
1583152500000|2020-03-02 12:35:00|7330.5|7315.5|7333.2|7318.2|7333.7|7318.7|7330.3|7315.3|15
1583152800000|2020-03-02 12:40:00|7333.3|7318.3|7333.4|7318.4|7334.4|7319.4|7332.8|7317.8|14
1583153100000|2020-03-02 12:45:00|7333.6|7318.6|7332.2|7317.2|7334.1|7319.1|7332|7317|16
1583153400000|2020-03-02 12:50:00|7331.7|7316.7|7332.4|7317.4|7332.4|7317.4|7331.7|7316.7|10
1583153700000|2020-03-02 12:55:00|7332.5|7317.5|7330.6|7315.6|7332.6|7317.6|7329.6|7314.6|37
1583154000000|2020-03-02 13:00:00|7330.8|7315.8|7332.9|7317.9|7332.9|7317.9|7330.5|7315.5|18
1583154300000|2020-03-02 13:05:00|7333.1|7318.1|7332.8|7317.8|7333.1|7318.1|7331.4|7316.4|16
1583154600000|2020-03-02 13:10:00|7334|7319|7334.3|7319.3|7334.3|7319.3|7333.6|7318.6|7
1583154900000|2020-03-02 13:15:00|7334.4|7319.4|7335.7|7320.7|7336.6|7321.6|7333.9|7318.9|19
1583155200000|2020-03-02 13:20:00|7337.5|7322.5|7340.4|7325.4|7341.1|7326.1|7336.3|7321.3|20
1583155500000|2020-03-02 13:25:00|7340.3|7325.3|7341|7326|7341.5|7326.5|7340.3|7325.3|12
1583155800000|2020-03-02 13:30:00|7340.9|7325.9|7339.4|7324.4|7341.3|7326.3|7338.9|7323.9|13
1583156100000|2020-03-02 13:35:00|7339.8|7324.8|7340.8|7325.8|7341.5|7326.5|7338.7|7323.7|26
1583156400000|2020-03-02 13:40:00|7340.6|7325.6|7342.6|7327.6|7343|7328|7340.6|7325.6|23
1583156700000|2020-03-02 13:45:00|7342.8|7327.8|7342.5|7327.5|7343.2|7328.2|7341.8|7326.8|11
1583157000000|2020-03-02 13:50:00|7341.8|7326.8|7347.6|7332.6|7347.8|7332.8|7341.8|7326.8|36
1583157300000|2020-03-02 13:55:00|7347.4|7332.4|7347.8|7332.8|7349.1|7334.1|7345.6|7330.6|58
1583157600000|2020-03-02 14:00:00|7347.9|7332.9|7346.9|7331.9|7348.4|7333.4|7346.3|7331.3|16
1583157900000|2020-03-02 14:05:00|7346.6|7331.6|7343.5|7328.5|7346.6|7331.6|7342.8|7327.8|28
1583158200000|2020-03-02 14:10:00|7343.2|7328.2|7341.5|7326.5|7345.1|7330.1|7341.5|7326.5|25
1583158500000|2020-03-02 14:15:00|7341.7|7326.7|7339.1|7324.1|7342.4|7327.4|7339.1|7324.1|14
1583158800000|2020-03-02 14:20:00|7339.7|7324.7|7340.3|7325.3|7340.3|7325.3|7339.7|7324.7|5
1583159100000|2020-03-02 14:25:00|7340.1|7325.1|7338.2|7323.2|7340.2|7325.2|7337.3|7322.3|22
1583159400000|2020-03-02 14:30:00|7337.9|7322.9|7336.3|7321.3|7338.1|7323.1|7333.4|7318.4|45
1583159700000|2020-03-02 14:35:00|7335.9|7320.9|7337.7|7322.7|7337.7|7322.7|7334.9|7319.9|17
1583160000000|2020-03-02 14:40:00|7337.4|7322.4|7337.7|7322.7|7338.2|7323.2|7336.6|7321.6|18
1583160300000|2020-03-02 14:45:00|7337.4|7322.4|7338.1|7323.1|7338.1|7323.1|7335.9|7320.9|13
1583160600000|2020-03-02 14:50:00|7338.4|7323.4|7338.7|7323.7|7339.2|7324.2|7337.6|7322.6|26
1583160900000|2020-03-02 14:55:00|7338.6|7323.6|7339.2|7324.2|7340.1|7325.1|7338.6|7323.6|30
1583161200000|2020-03-02 15:00:00|7339|7324|7340.8|7325.8|7340.8|7325.8|7338.5|7323.5|16
1583161500000|2020-03-02 15:05:00|7341.1|7326.1|7343.6|7328.6|7343.6|7328.6|7341.1|7326.1|15
1583161800000|2020-03-02 15:10:00|7345.2|7330.2|7346.5|7331.5|7347.7|7332.7|7344.9|7329.9|38
1583162100000|2020-03-02 15:15:00|7346.3|7331.3|7345.6|7330.6|7346.7|7331.7|7345.4|7330.4|21
1583162400000|2020-03-02 15:20:00|7345.8|7330.8|7347.6|7332.6|7347.9|7332.9|7345.6|7330.6|17
1583162700000|2020-03-02 15:25:00|7347.3|7332.3|7349.1|7334.1|7349.6|7334.6|7347.3|7332.3|8
1583163000000|2020-03-02 15:30:00|7349.3|7334.3|7350.3|7335.3|7350.5|7335.5|7347.8|7332.8|38
1583163300000|2020-03-02 15:35:00|7350.1|7335.1|7347.6|7332.6|7350.2|7335.2|7347.6|7332.6|15
1583163600000|2020-03-02 15:40:00|7347.4|7332.4|7345.7|7330.7|7347.4|7332.4|7345.7|7330.7|5
1583163900000|2020-03-02 15:45:00|7345.8|7330.8|7346.3|7331.3|7346.4|7331.4|7345.1|7330.1|19
1583164200000|2020-03-02 15:50:00|7346.1|7331.1|7342.3|7327.3|7346.1|7331.1|7341.5|7326.5|29
1583164500000|2020-03-02 15:55:00|7342.1|7327.1|7340.6|7325.6|7342.1|7327.1|7335.9|7320.9|63
1583164800000|2020-03-02 16:00:00|7339.4|7324.4|7342.3|7327.3|7343.9|7328.9|7339.3|7324.3|27
1583165100000|2020-03-02 16:05:00|7342.5|7327.5|7338.9|7323.9|7342.8|7327.8|7338.9|7323.9|27
1583165400000|2020-03-02 16:10:00|7338.4|7323.4|7333.9|7318.9|7338.4|7323.4|7328.6|7313.6|46
1583165700000|2020-03-02 16:15:00|7331.6|7316.6|7326.4|7311.4|7331.6|7316.6|7323.9|7308.9|39
1583166000000|2020-03-02 16:20:00|7327.4|7312.4|7329.9|7314.9|7331.8|7316.8|7327.4|7312.4|30
1583166300000|2020-03-02 16:25:00|7331|7316|7332.9|7317.9|7333|7318|7328.2|7313.2|55
1583166600000|2020-03-02 16:30:00|7333|7318|7330.9|7315.9|7333|7318|7329.8|7314.8|10
1583166900000|2020-03-02 16:35:00|7331.8|7316.8|7328.6|7313.6|7331.8|7316.8|7328.5|7313.5|18
1583167200000|2020-03-02 16:40:00|7328.7|7313.7|7324.3|7309.3|7330.4|7315.4|7324.3|7309.3|30
1583167500000|2020-03-02 16:45:00|7324.4|7309.4|7325.7|7310.7|7326.2|7311.2|7324.3|7309.3|10
1583167800000|2020-03-02 16:50:00|7325.2|7310.2|7325.8|7310.8|7328|7313|7324.4|7309.4|21
1583168100000|2020-03-02 16:55:00|7326|7311|7325.1|7310.1|7326|7311|7324.6|7309.6|12
1583168400000|2020-03-02 17:00:00|7324.9|7309.9|7325|7310|7325|7310|7324|7309|10
1583168700000|2020-03-02 17:05:00|7325.3|7310.3|7325.4|7310.4|7326.2|7311.2|7325.2|7310.2|15
1583169000000|2020-03-02 17:10:00|7325|7310|7327|7312|7328.6|7313.6|7325|7310|37
1583169300000|2020-03-02 17:15:00|7327.3|7312.3|7329.4|7314.4|7329.8|7314.8|7327.3|7312.3|14
1583169600000|2020-03-02 17:20:00|7329|7314|7328.4|7313.4|7329|7314|7327.6|7312.6|6
1583169900000|2020-03-02 17:25:00|7329.2|7314.2|7329.4|7314.4|7329.4|7314.4|7328.4|7313.4|4
1583170200000|2020-03-02 17:30:00|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|1
1583170500000|2020-03-02 17:35:00|7328.1|7313.1|7325.7|7310.7|7328.1|7313.1|7325.7|7310.7|7
1583170800000|2020-03-02 17:40:00|7325.8|7310.8|7324.5|7309.5|7325.8|7310.8|7323.7|7308.7|6
1583171100000|2020-03-02 17:45:00|7323.1|7308.1|7320.5|7305.5|7323.4|7308.4|7320.4|7305.4|15
1583171400000|2020-03-02 17:50:00|7320.4|7305.4|7318.5|7303.5|7320.4|7305.4|7317.4|7302.4|16
1583171700000|2020-03-02 17:55:00|7317.7|7302.7|7317.4|7302.4|7318|7303|7317.1|7302.1|16
1583172000000|2020-03-02 18:00:00|7317.6|7302.6|7317|7302|7318|7303|7315.6|7300.6|29
1583172300000|2020-03-02 18:05:00|7317.1|7302.1|7317|7302|7317.2|7302.2|7314.6|7299.6|15
1583172600000|2020-03-02 18:10:00|7316.3|7301.3|7315.6|7300.6|7316.3|7301.3|7315.4|7300.4|12
1583172900000|2020-03-02 18:15:00|7315.3|7300.3|7314.6|7299.6|7315.3|7300.3|7314.6|7299.6|13
1583173200000|2020-03-02 18:20:00|7313.3|7298.3|7313.5|7298.5|7314.8|7299.8|7311.7|7296.7|34
1583173500000|2020-03-02 18:25:00|7313.4|7298.4|7312.7|7297.7|7313.5|7298.5|7311.9|7296.9|10
1583173800000|2020-03-02 18:30:00|7313.3|7298.3|7311.6|7296.6|7313.3|7298.3|7311.4|7296.4|17
1583174100000|2020-03-02 18:35:00|7311.3|7296.3|7308.5|7293.5|7311.3|7296.3|7306.6|7291.6|12
1583174400000|2020-03-02 18:40:00|7308.6|7293.6|7308|7293|7308.9|7293.9|7307.2|7292.2|29
1583174700000|2020-03-02 18:45:00|7307.9|7292.9|7307.9|7292.9|7308|7293|7306.7|7291.7|15
1583175000000|2020-03-02 18:50:00|7307.7|7292.7|7304.5|7289.5|7307.7|7292.7|7303.6|7288.6|8
1583175300000|2020-03-02 18:55:00|7300.5|7285.5|7300.5|7285.5|7301.5|7286.5|7299.8|7284.8|8
1583175600000|2020-03-02 19:00:00|7300.3|7285.3|7300.3|7285.3|7300.3|7285.3|7300.3|7285.3|1
1583176200000|2020-03-02 19:10:00|7297.1|7282.1|7297|7282|7299|7284|7295.8|7280.8|15
1583176500000|2020-03-02 19:15:00|7297.2|7282.2|7295|7280|7297.2|7282.2|7295|7280|7
1583176800000|2020-03-02 19:20:00|7295.1|7280.1|7297.5|7282.5|7297.5|7282.5|7295|7280|5
1583177100000|2020-03-02 19:25:00|7298.5|7283.5|7298.9|7283.9|7299.9|7284.9|7298.5|7283.5|13
1583177400000|2020-03-02 19:30:00|7300.5|7285.5|7304.3|7289.3|7305.3|7290.3|7300.5|7285.5|11
1583177700000|2020-03-02 19:35:00|7304|7289|7304.5|7289.5|7308.4|7293.4|7302.8|7287.8|14
1583178000000|2020-03-02 19:40:00|7306.2|7291.2|7307.4|7292.4|7307.4|7292.4|7306.2|7291.2|6
1583178300000|2020-03-02 19:45:00|7307.9|7292.9|7306|7291|7308.3|7293.3|7304.7|7289.7|11
1583178600000|2020-03-02 19:50:00|7306.3|7291.3|7300.8|7285.8|7306.3|7291.3|7300.8|7285.8|7
1583178900000|2020-03-02 19:55:00|7300.9|7285.9|7304|7289|7305.2|7290.2|7300.3|7285.3|18
1583179200000|2020-03-02 20:00:00|7304.1|7289.1|7302.2|7287.2|7305.1|7290.1|7301.5|7286.5|25
1583179500000|2020-03-02 20:05:00|7302.3|7287.3|7301.6|7286.6|7302.3|7287.3|7301|7286|8
1583179800000|2020-03-02 20:10:00|7301.8|7286.8|7297.8|7282.8|7303.9|7286.8|7297.7|7273.9|12
1583180100000|2020-03-02 20:15:00|7298.2|7283.2|7295.2|7280.2|7303.9|7283.2|7295.2|7273.9|5
1583180400000|2020-03-02 20:20:00|7295.4|7280.4|7295.6|7280.6|7296.3|7281.3|7295.4|7280.4|14
1583180700000|2020-03-02 20:25:00|7295.8|7280.8|7296.8|7281.8|7297.8|7282.8|7295.8|7280.8|18
1583181000000|2020-03-02 20:30:00|7296.5|7281.5|7296.4|7281.4|7296.5|7281.5|7296.3|7281.3|5
1583181300000|2020-03-02 20:35:00|7296.8|7281.8|7293|7278|7298.1|7283.1|7290.8|7275.8|24
1583181600000|2020-03-02 20:40:00|7293.3|7278.3|7290.9|7275.9|7293.4|7278.4|7290.8|7275.8|13
1583181900000|2020-03-02 20:45:00|7290.3|7275.3|7286.5|7271.5|7290.3|7275.3|7284.1|7269.1|31
1583182200000|2020-03-02 20:50:00|7286.6|7271.6|7288.5|7273.5|7288.5|7273.5|7286.6|7271.6|5
1583182500000|2020-03-02 20:55:00|7288.3|7273.3|7291.2|7276.2|7292.1|7277.1|7288.3|7273.3|10
1583206200000|2020-03-03 03:30:00|7296.5|7281.5|7297.1|7282.1|7297.9|7282.9|7294.6|7279.6|173
1583206500000|2020-03-03 03:35:00|7297.2|7282.2|7304.6|7289.6|7305.4|7290.4|7296.7|7281.7|109
1583206800000|2020-03-03 03:40:00|7304.4|7289.4|7315.4|7300.4|7315.5|7300.5|7303.1|7288.1|211
1583207100000|2020-03-03 03:45:00|7315.5|7300.5|7316.9|7301.9|7317.4|7302.4|7313.7|7298.7|110
1583207400000|2020-03-03 03:50:00|7316.7|7301.7|7311|7296|7316.7|7301.7|7309.4|7294.4|122
1583207700000|2020-03-03 03:55:00|7311.1|7296.1|7313.7|7298.7|7316.2|7301.2|7310.5|7295.5|110
1583208000000|2020-03-03 04:00:00|7313.8|7298.8|7318.5|7303.5|7319.8|7304.8|7311|7296|137
1583208300000|2020-03-03 04:05:00|7318.4|7303.4|7313.9|7298.9|7318.4|7303.4|7313.7|7298.7|93
1583208600000|2020-03-03 04:10:00|7314.3|7299.3|7311.3|7296.3|7314.5|7299.5|7310.8|7295.8|56
1583208900000|2020-03-03 04:15:00|7311.2|7296.2|7311.4|7296.4|7312.3|7297.3|7311.1|7296.1|62
1583209200000|2020-03-03 04:20:00|7311.2|7296.2|7315.3|7300.3|7318.2|7303.2|7311|7296|148
1583209500000|2020-03-03 04:25:00|7315.4|7300.4|7316.7|7301.7|7319|7304|7315.4|7300.4|58
1583209800000|2020-03-03 04:30:00|7316.6|7301.6|7320.9|7305.9|7321.6|7306.6|7315.7|7300.7|72
1583210100000|2020-03-03 04:35:00|7320.8|7305.8|7323.5|7308.5|7327.9|7312.9|7320.8|7305.8|150
1583210400000|2020-03-03 04:40:00|7323.4|7308.4|7326.7|7311.7|7326.7|7311.7|7321.8|7306.8|131
1583210700000|2020-03-03 04:45:00|7326.8|7311.8|7330.3|7315.3|7330.3|7315.3|7326.7|7311.7|106
1583211000000|2020-03-03 04:50:00|7330.1|7315.1|7325.4|7310.4|7330.5|7315.5|7325|7310|118
1583211300000|2020-03-03 04:55:00|7325.2|7310.2|7327.2|7312.2|7329.1|7314.1|7323.9|7308.9|58
1583211600000|2020-03-03 05:00:00|7327|7312|7327.4|7312.4|7327.7|7312.7|7326.1|7311.1|56
1583211900000|2020-03-03 05:05:00|7327.5|7312.5|7326.9|7311.9|7330.9|7315.9|7326.9|7311.9|98
1583212200000|2020-03-03 05:10:00|7327|7312|7327.2|7312.2|7328|7313|7326.4|7311.4|43
1583212500000|2020-03-03 05:15:00|7327.1|7312.1|7323.6|7308.6|7327.9|7312.9|7323.3|7308.3|64
1583212800000|2020-03-03 05:20:00|7323.8|7308.8|7323.4|7308.4|7325.6|7310.6|7323.1|7308.1|78
1583213100000|2020-03-03 05:25:00|7323.6|7308.6|7322.2|7307.2|7324.3|7309.3|7321.7|7306.7|71
1583213400000|2020-03-03 05:30:00|7322.1|7307.1|7325.2|7310.2|7325.8|7310.8|7322|7307|84
1583213700000|2020-03-03 05:35:00|7325.3|7310.3|7327.2|7312.2|7327.5|7312.5|7324.3|7309.3|95
1583214000000|2020-03-03 05:40:00|7327.1|7312.1|7327|7312|7327.5|7312.5|7325.3|7310.3|60
1583214300000|2020-03-03 05:45:00|7327.1|7312.1|7329.1|7314.1|7329.8|7314.8|7327.1|7312.1|67
1583214600000|2020-03-03 05:50:00|7328.3|7313.3|7334.8|7319.8|7334.8|7319.8|7328.3|7313.3|95
1583214900000|2020-03-03 05:55:00|7334.7|7319.7|7344.1|7329.1|7344.4|7329.4|7333.5|7318.5|188
1583215200000|2020-03-03 06:00:00|7344|7329|7339.2|7324.2|7344|7329|7337.1|7322.1|123
1583215500000|2020-03-03 06:05:00|7338.9|7323.9|7340.7|7325.7|7340.7|7325.7|7337.8|7322.8|59
1583215800000|2020-03-03 06:10:00|7340.8|7325.8|7341.5|7326.5|7342.1|7327.1|7340|7325|62
1583216100000|2020-03-03 06:15:00|7341.8|7326.8|7349.5|7334.5|7349.6|7334.6|7341.8|7326.8|76
1583216400000|2020-03-03 06:20:00|7349.2|7334.2|7352.4|7337.4|7354.2|7339.2|7347.6|7332.6|142
1583216700000|2020-03-03 06:25:00|7352.8|7337.8|7349.3|7334.3|7355.9|7340.9|7349.3|7334.3|114
1583217000000|2020-03-03 06:30:00|7349.4|7334.4|7348|7333|7349.8|7334.8|7347.3|7332.3|48
1583217300000|2020-03-03 06:35:00|7348.4|7333.4|7350.1|7335.1|7352.3|7337.3|7347.4|7332.4|91
1583217600000|2020-03-03 06:40:00|7350.2|7335.2|7353.6|7338.6|7353.6|7338.6|7348.8|7333.8|102
1583217900000|2020-03-03 06:45:00|7353.7|7338.7|7354.8|7339.8|7357.1|7342.1|7353.5|7338.5|123
1583218200000|2020-03-03 06:50:00|7354.6|7339.6|7353.6|7338.6|7357.3|7342.3|7352.2|7337.2|52
1583218500000|2020-03-03 06:55:00|7353.4|7338.4|7351.8|7336.8|7355.6|7340.6|7351.5|7336.5|69
1583218800000|2020-03-03 07:00:00|7352.6|7337.6|7350.4|7335.4|7353.2|7338.2|7348.6|7333.6|64
1583219100000|2020-03-03 07:05:00|7350.9|7335.9|7351.8|7336.8|7354.5|7339.5|7350.6|7335.6|85
1583219400000|2020-03-03 07:10:00|7352.2|7337.2|7347.3|7332.3|7352.2|7337.2|7346.8|7331.8|108
1583219700000|2020-03-03 07:15:00|7347.4|7332.4|7350.4|7335.4|7350.7|7335.7|7347.4|7332.4|86
1583220000000|2020-03-03 07:20:00|7350.5|7335.5|7353.7|7338.7|7354|7339|7349|7334|53
1583220300000|2020-03-03 07:25:00|7353.6|7338.6|7363.4|7348.4|7363.5|7348.5|7353.1|7338.1|153
1583220600000|2020-03-03 07:30:00|7363.5|7348.5|7367.1|7352.1|7369.1|7354.1|7363.5|7348.5|86
1583220900000|2020-03-03 07:35:00|7367.2|7352.2|7379.8|7364.8|7380.9|7365.9|7366.9|7351.9|163
1583221200000|2020-03-03 07:40:00|7379.6|7364.6|7376.3|7361.3|7381.1|7366.1|7376|7361|107
1583221500000|2020-03-03 07:45:00|7376.1|7361.1|7379.5|7364.5|7380|7365|7375.1|7360.1|81
1583221800000|2020-03-03 07:50:00|7379.7|7364.7|7373.4|7358.4|7379.7|7364.7|7372.9|7357.9|87
1583222100000|2020-03-03 07:55:00|7370.4|7355.4|7371.7|7356.7|7373.4|7358.4|7368.1|7353.1|63
1583222400000|2020-03-03 08:00:00|7371.6|7356.6|7377.8|7362.8|7378.2|7363.2|7371.5|7356.5|94
1583222700000|2020-03-03 08:05:00|7377.7|7362.7|7375.2|7360.2|7378|7363|7373.5|7358.5|95
1583223000000|2020-03-03 08:10:00|7375|7360|7368.9|7353.9|7375.3|7360.3|7368.9|7353.9|77
1583223300000|2020-03-03 08:15:00|7369.1|7354.1|7370.3|7355.3|7373|7358|7368.6|7353.6|78
1583223600000|2020-03-03 08:20:00|7371.1|7356.1|7371.7|7356.7|7371.7|7356.7|7369|7354|92
1583223900000|2020-03-03 08:25:00|7371.9|7356.9|7372.8|7357.8|7373.1|7358.1|7369.2|7354.2|59
1583224200000|2020-03-03 08:30:00|7371.5|7356.5|7370.3|7355.3|7373.2|7358.2|7370.1|7355.1|38
1583224500000|2020-03-03 08:35:00|7370.8|7355.8|7364.8|7349.8|7371.4|7356.4|7364|7349|86
1583224800000|2020-03-03 08:40:00|7364.5|7349.5|7354.8|7339.8|7365.5|7350.5|7354.6|7339.6|117
1583225100000|2020-03-03 08:45:00|7354.7|7339.7|7358.8|7343.8|7359.3|7344.3|7351.4|7336.4|137
1583225400000|2020-03-03 08:50:00|7358.6|7343.6|7361.9|7346.9|7362.6|7347.6|7358.3|7343.3|98
1583225700000|2020-03-03 08:55:00|7361.8|7346.8|7367.4|7352.4|7368|7353|7361.8|7346.8|84
1583226000000|2020-03-03 09:00:00|7368|7353|7368.7|7353.7|7369.8|7354.8|7365.9|7350.9|102
1583226300000|2020-03-03 09:05:00|7369|7354|7370.1|7355.1|7370.1|7355.1|7365.3|7350.3|89
1583226600000|2020-03-03 09:10:00|7370.2|7355.2|7372.6|7357.6|7374|7359|7370|7355|75
1583226900000|2020-03-03 09:15:00|7373|7358|7370.4|7355.4|7374.1|7359.1|7370.3|7355.3|85
1583227200000|2020-03-03 09:20:00|7370.3|7355.3|7367.9|7352.9|7371.9|7356.9|7367.7|7352.7|56
1583227500000|2020-03-03 09:25:00|7368.3|7353.3|7367.9|7352.9|7369.2|7354.2|7367.3|7352.3|52
1583227800000|2020-03-03 09:30:00|7367.8|7352.8|7368.7|7353.7|7369|7354|7367|7352|55
1583228100000|2020-03-03 09:35:00|7368.8|7353.8|7371.3|7356.3|7373.8|7358.8|7368.7|7353.7|67
1583228400000|2020-03-03 09:40:00|7371.4|7356.4|7372.9|7357.9|7374.4|7359.4|7368.9|7353.9|47
1583228700000|2020-03-03 09:45:00|7372.5|7357.5|7373.5|7358.5|7375.3|7360.3|7371.8|7356.8|84
1583229000000|2020-03-03 09:50:00|7373.4|7358.4|7375.8|7360.8|7377.4|7362.4|7373.1|7358.1|102
1583229300000|2020-03-03 09:55:00|7376.1|7361.1|7376.8|7361.8|7377|7362|7373.7|7358.7|44
1583229600000|2020-03-03 10:00:00|7376.1|7361.1|7378.2|7363.2|7383.5|7368.5|7376|7361|97
1583229900000|2020-03-03 10:05:00|7378.1|7363.1|7376.3|7361.3|7378.6|7363.6|7375.9|7360.9|40
1583230200000|2020-03-03 10:10:00|7375.7|7360.7|7374|7359|7376.3|7361.3|7373.2|7358.2|41
1583230500000|2020-03-03 10:15:00|7373.9|7358.9|7372.6|7357.6|7374|7359|7371.4|7356.4|41
1583230800000|2020-03-03 10:20:00|7372|7357|7370.1|7355.1|7373|7358|7369.6|7354.6|56
1583231100000|2020-03-03 10:25:00|7369.9|7354.9|7371|7356|7373.9|7358.9|7369.7|7354.7|43
1583231400000|2020-03-03 10:30:00|7372|7357|7370.8|7355.8|7372.7|7357.7|7370.8|7355.8|21
1583231700000|2020-03-03 10:35:00|7370.2|7355.2|7370.6|7355.6|7370.7|7355.7|7368|7353|40
1583232000000|2020-03-03 10:40:00|7370.3|7355.3|7375.4|7360.4|7375.4|7360.4|7370.3|7355.3|29
1583232300000|2020-03-03 10:45:00|7375.1|7360.1|7374.1|7359.1|7375.1|7360.1|7373.7|7358.7|21
1583232600000|2020-03-03 10:50:00|7374.3|7359.3|7371.8|7356.8|7375.2|7360.2|7371.8|7356.8|40
1583232900000|2020-03-03 10:55:00|7371.6|7356.6|7371.9|7356.9|7374|7359|7371.2|7356.2|37
1583233200000|2020-03-03 11:00:00|7372|7357|7380.5|7365.5|7380.9|7365.9|7372|7357|103
1583233500000|2020-03-03 11:05:00|7380.1|7365.1|7391.4|7376.4|7392.1|7377.1|7378.2|7363.2|164
1583233800000|2020-03-03 11:10:00|7391.8|7376.8|7395.2|7380.2|7397.6|7382.6|7389.9|7374.9|124
1583234100000|2020-03-03 11:15:00|7395.3|7380.3|7398.5|7383.5|7398.5|7383.5|7394.5|7379.5|113
1583234400000|2020-03-03 11:20:00|7398.4|7383.4|7396.9|7381.9|7398.4|7383.4|7393.1|7378.1|108
1583234700000|2020-03-03 11:25:00|7396.1|7381.1|7390.6|7375.6|7396.1|7381.1|7390.2|7375.2|110
1583235000000|2020-03-03 11:30:00|7391.6|7376.6|7384.6|7369.6|7392.3|7377.3|7384.6|7369.6|35
1583235300000|2020-03-03 11:35:00|7384.8|7369.8|7382.2|7367.2|7386.4|7371.4|7380.8|7365.8|28
1583235600000|2020-03-03 11:40:00|7381.3|7366.3|7381.4|7366.4|7381.4|7366.4|7380.8|7365.8|6
1583235900000|2020-03-03 11:45:00|7383.1|7368.1|7385.1|7370.1|7385.7|7370.7|7383.1|7368.1|12
1583236200000|2020-03-03 11:50:00|7385.5|7370.5|7385.9|7370.9|7385.9|7370.9|7384.8|7369.8|16
1583236500000|2020-03-03 11:55:00|7385.8|7370.8|7384.4|7369.4|7385.8|7370.8|7383.9|7368.9|10
1583236800000|2020-03-03 12:00:00|7384.5|7369.5|7383.4|7368.4|7384.5|7369.5|7381.5|7366.5|25
1583237100000|2020-03-03 12:05:00|7383.5|7368.5|7378.7|7363.7|7383.5|7368.5|7378.7|7363.7|26
1583237400000|2020-03-03 12:10:00|7378.4|7363.4|7377.9|7362.9|7378.4|7363.4|7377.9|7362.9|4
1583237700000|2020-03-03 12:15:00|7376.9|7361.9|7376.8|7361.8|7377.6|7362.6|7376.6|7361.6|6
1583238000000|2020-03-03 12:20:00|7376.6|7361.6|7376.3|7361.3|7376.8|7361.8|7376.3|7361.3|4
1583238300000|2020-03-03 12:25:00|7376.1|7361.1|7376.1|7361.1|7376.4|7361.4|7373.7|7358.7|35
1583238600000|2020-03-03 12:30:00|7375.9|7360.9|7375.5|7360.5|7377.5|7362.5|7375.5|7360.5|4
1583238900000|2020-03-03 12:35:00|7375.7|7360.7|7380.9|7365.9|7382.1|7367.1|7375.5|7360.5|51
1583239200000|2020-03-03 12:40:00|7381.5|7366.5|7380.5|7365.5|7383.1|7368.1|7380.3|7365.3|21
1583239500000|2020-03-03 12:45:00|7380.3|7365.3|7385.7|7370.7|7386.2|7371.2|7378.8|7363.8|19
1583239800000|2020-03-03 12:50:00|7385.8|7370.8|7384.5|7369.5|7385.8|7370.8|7384.5|7369.5|11
1583240100000|2020-03-03 12:55:00|7384.6|7369.6|7385.6|7370.6|7385.7|7370.7|7383.9|7368.9|12
1583240400000|2020-03-03 13:00:00|7385.9|7370.9|7389.5|7374.5|7389.5|7374.5|7385.9|7370.9|18
1583240700000|2020-03-03 13:05:00|7389.2|7374.2|7389.2|7374.2|7389.2|7374.2|7387.6|7372.6|5
1583241000000|2020-03-03 13:10:00|7388.7|7373.7|7388.7|7373.7|7389.2|7374.2|7388.6|7373.6|5
1583241300000|2020-03-03 13:15:00|7388.5|7373.5|7386.5|7371.5|7388.7|7373.7|7386.1|7371.1|30
1583241600000|2020-03-03 13:20:00|7386.1|7371.1|7389|7374|7389|7374|7385.9|7370.9|22
1583241900000|2020-03-03 13:25:00|7388.1|7373.1|7384.7|7369.7|7389.1|7374.1|7382.6|7367.6|50
1583242200000|2020-03-03 13:30:00|7385|7370|7385.9|7370.9|7386.6|7371.6|7383.5|7368.5|20
1583242500000|2020-03-03 13:35:00|7384.9|7369.9|7386.6|7371.6|7388.3|7373.3|7384.8|7369.8|35
1583242800000|2020-03-03 13:40:00|7386.2|7371.2|7387.9|7372.9|7388.7|7373.7|7385.9|7370.9|13
1583243100000|2020-03-03 13:45:00|7387.7|7372.7|7390.9|7375.9|7392.2|7377.2|7387.7|7372.7|32
1583243400000|2020-03-03 13:50:00|7390.4|7375.4|7390.3|7375.3|7391.5|7376.5|7389|7374|33
1583243700000|2020-03-03 13:55:00|7390|7375|7390.1|7375.1|7390.1|7375.1|7389.4|7374.4|15
1583244000000|2020-03-03 14:00:00|7390|7375|7391.2|7376.2|7391.2|7376.2|7390|7375|8
1583244300000|2020-03-03 14:05:00|7390.7|7375.7|7392.6|7377.6|7393.7|7378.7|7390.5|7375.5|22
1583244600000|2020-03-03 14:10:00|7392.8|7377.8|7391.2|7376.2|7392.8|7377.8|7390|7375|21
1583244900000|2020-03-03 14:15:00|7391.1|7376.1|7389.9|7374.9|7391.9|7376.9|7389.4|7374.4|47
1583245200000|2020-03-03 14:20:00|7389.8|7374.8|7385.3|7370.3|7389.8|7374.8|7385.3|7370.3|16
1583245500000|2020-03-03 14:25:00|7385.2|7370.2|7382.2|7367.2|7385.3|7370.3|7382|7367|46
1583245800000|2020-03-03 14:30:00|7382.3|7367.3|7387.9|7372.9|7387.9|7372.9|7382.3|7367.3|29
1583246100000|2020-03-03 14:35:00|7388.5|7373.5|7388.8|7373.8|7388.8|7373.8|7388.5|7373.5|3
1583246400000|2020-03-03 14:40:00|7388.7|7373.7|7386.2|7371.2|7388.8|7373.8|7386.2|7371.2|9
1583246700000|2020-03-03 14:45:00|7386|7371|7385.3|7370.3|7386.2|7371.2|7384.5|7369.5|12
1583247000000|2020-03-03 14:50:00|7385.9|7370.9|7392.3|7377.3|7392.3|7377.3|7385.9|7370.9|26
1583247300000|2020-03-03 14:55:00|7392.2|7377.2|7391.5|7376.5|7393.8|7378.8|7391.4|7376.4|20
1583247600000|2020-03-03 15:00:00|7391.3|7376.3|7362.3|7347.3|7391.3|7376.3|7362.3|7347.3|134
1583247900000|2020-03-03 15:05:00|7359.8|7344.8|7378|7348|7378|7354.8|7355.5|7325.5|105
1583248200000|2020-03-03 15:10:00|7377.8|7347.8|7368.7|7338.7|7377.8|7355.1|7364.6|7334.6|30
1583248500000|2020-03-03 15:15:00|7363.2|7348.2|7362.2|7347.2|7368.7|7351.7|7361.2|7337.9|24
1583248800000|2020-03-03 15:20:00|7361.2|7346.2|7366.4|7336.4|7367.9|7347.2|7361.2|7333.4|11
1583249100000|2020-03-03 15:25:00|7364.4|7334.4|7348.8|7318.8|7364.4|7340.9|7347.4|7317.4|37
1583249400000|2020-03-03 15:30:00|7350.6|7320.6|7348.5|7318.5|7353.5|7323.5|7348.1|7318.1|17
1583249700000|2020-03-03 15:35:00|7348|7318|7335.8|7320.8|7348.9|7320.8|7335.3|7314.1|31
1583250000000|2020-03-03 15:40:00|7344.1|7314.1|7336.6|7306.6|7344.1|7320.7|7330.9|7304.9|19
1583250300000|2020-03-03 15:45:00|7337.1|7307.1|7334.3|7304.3|7337.1|7307.1|7327.6|7297.6|42
1583250600000|2020-03-03 15:50:00|7333.3|7303.3|7336.5|7306.5|7336.5|7306.5|7333|7303|11
1583250900000|2020-03-03 15:55:00|7336|7306|7338.5|7308.5|7339.8|7309.8|7336|7306|15
1583251200000|2020-03-03 16:00:00|7339.1|7309.1|7342.3|7312.3|7342.3|7312.3|7339.1|7309.1|12
1583251500000|2020-03-03 16:05:00|7340.8|7310.8|7350.2|7320.2|7350.8|7324.1|7337.9|7307.9|49
1583251800000|2020-03-03 16:10:00|7349.3|7319.3|7361.5|7331.5|7361.5|7331.5|7348.7|7318.7|49
1583252100000|2020-03-03 16:15:00|7361|7331|7359.8|7329.8|7361|7331|7355.7|7325.7|24
1583252400000|2020-03-03 16:20:00|7360.4|7330.4|7359.7|7329.7|7361.2|7331.2|7359|7329|23
1583252700000|2020-03-03 16:25:00|7359.8|7329.8|7365.6|7335.6|7367.1|7337.1|7359.5|7329.5|38
1583253000000|2020-03-03 16:30:00|7366.6|7336.6|7366.1|7336.1|7367.4|7341.7|7356.1|7335.2|21
1583253300000|2020-03-03 16:35:00|7365.6|7335.6|7358.6|7328.6|7365.6|7341.4|7353.5|7328.6|12
1583253600000|2020-03-03 16:40:00|7356.8|7326.8|7363.5|7333.5|7363.5|7333.5|7356.6|7326.6|24
1583253900000|2020-03-03 16:45:00|7363|7333|7363.3|7333.3|7364|7334|7362.1|7332.1|34
1583254200000|2020-03-03 16:50:00|7363.2|7333.2|7361.5|7331.5|7364.9|7339.9|7351.9|7330.8|46
1583254500000|2020-03-03 16:55:00|7361.6|7331.6|7357.9|7327.9|7362.9|7336|7351|7326.6|32
1583254800000|2020-03-03 17:00:00|7358.1|7328.1|7360.3|7330.3|7360.4|7330.4|7358.1|7328.1|11
1583255100000|2020-03-03 17:05:00|7360.5|7330.5|7360.9|7330.9|7360.9|7330.9|7360.3|7330.3|3
1583255400000|2020-03-03 17:10:00|7360.5|7330.5|7360.6|7330.6|7360.9|7338.1|7347.9|7325.4|25
1583255700000|2020-03-03 17:15:00|7360.8|7330.8|7361.1|7331.1|7361.6|7331.6|7360.8|7330.8|7
1583256000000|2020-03-03 17:20:00|7360.5|7330.5|7360.5|7330.5|7360.5|7330.5|7360.5|7330.5|1
1583256300000|2020-03-03 17:25:00|7361.5|7331.5|7361.1|7331.1|7361.5|7331.5|7361.1|7331.1|2
1583256600000|2020-03-03 17:30:00|7360.5|7330.5|7360.5|7330.5|7360.5|7330.5|7360.5|7330.5|1
1583256900000|2020-03-03 17:35:00|7361.5|7331.5|7357.1|7342.1|7362.1|7342.1|7355.6|7331.5|8
1583257200000|2020-03-03 17:40:00|7365.6|7335.6|7364.7|7334.7|7366|7344.5|7359.5|7334.7|4
1583257500000|2020-03-03 17:45:00|7366|7336|7363.5|7333.5|7366|7336|7363.5|7333.5|7
1583257800000|2020-03-03 17:50:00|7364.2|7334.2|7364.8|7334.8|7365.4|7335.4|7364.2|7334.2|9
1583258100000|2020-03-03 17:55:00|7365.1|7335.1|7364.3|7334.3|7365.1|7335.1|7364.3|7334.3|2
1583258400000|2020-03-03 18:00:00|7363.1|7333.1|7364.3|7334.3|7365.3|7335.3|7363.1|7333.1|10
1583259000000|2020-03-03 18:10:00|7366.3|7336.3|7366.4|7336.4|7366.4|7336.4|7364.4|7334.4|5
1583259300000|2020-03-03 18:15:00|7368.6|7338.6|7363.9|7348.9|7369.1|7350.2|7363.9|7338.6|5
1583259600000|2020-03-03 18:20:00|7370|7340|7370|7340|7370|7340|7369.2|7339.2|6
1583259900000|2020-03-03 18:25:00|7370.5|7340.5|7370.5|7340.5|7370.5|7340.5|7370.5|7340.5|1
1583260500000|2020-03-03 18:35:00|7370.7|7340.7|7368.6|7338.6|7370.7|7340.7|7368.6|7338.6|12
1583260800000|2020-03-03 18:40:00|7370.3|7340.3|7376.1|7346.1|7376.1|7346.1|7370.3|7340.3|9
1583261100000|2020-03-03 18:45:00|7375.5|7345.5|7376.1|7346.1|7376.1|7346.1|7375.5|7345.5|2
1583261400000|2020-03-03 18:50:00|7375.5|7345.5|7378.5|7348.5|7378.9|7348.9|7375.5|7345.5|10
1583261700000|2020-03-03 18:55:00|7379|7349|7379|7349|7379|7349|7379|7349|1
1583262000000|2020-03-03 19:00:00|7373.2|7358.2|7387.7|7357.7|7388.2|7365.2|7373.2|7352|12
1583262300000|2020-03-03 19:05:00|7388|7358|7393.5|7363.5|7397.3|7367.3|7384.8|7354.8|35
1583262600000|2020-03-03 19:10:00|7391|7361|7390|7360|7394.9|7364.9|7389.5|7359.5|10
1583262900000|2020-03-03 19:15:00|7387.9|7357.9|7387.9|7357.9|7387.9|7357.9|7386.5|7356.5|3
1583263200000|2020-03-03 19:20:00|7389|7359|7387.9|7357.9|7390.5|7360.5|7387.3|7357.3|4
1583263500000|2020-03-03 19:25:00|7390.5|7360.5|7390|7360|7396.5|7373.6|7387.9|7357.9|11
1583263800000|2020-03-03 19:30:00|7390.5|7360.5|7389.5|7359.5|7390.5|7360.5|7389|7359|4
1583264100000|2020-03-03 19:35:00|7390.5|7360.5|7391.3|7361.3|7394|7373.8|7388.4|7358.9|10
1583264700000|2020-03-03 19:45:00|7391.8|7361.8|7390|7360|7392.3|7368.9|7383.9|7360|10
1583265000000|2020-03-03 19:50:00|7389.8|7359.8|7391.8|7361.8|7391.8|7367.5|7381.6|7359.8|7
1583265300000|2020-03-03 19:55:00|7391.3|7361.3|7390.8|7360.8|7391.3|7361.3|7390.8|7360.8|2
1583265600000|2020-03-03 20:00:00|7392.1|7362.1|7392.1|7362.1|7393.4|7363.4|7392.1|7362.1|6
1583265900000|2020-03-03 20:05:00|7390.6|7360.6|7390.3|7360.3|7390.6|7360.6|7387.5|7357.5|5
1583266200000|2020-03-03 20:10:00|7391.8|7361.8|7390.5|7360.5|7391.8|7361.8|7390.3|7360.3|7
1583266500000|2020-03-03 20:15:00|7389.5|7359.5|7389.5|7359.5|7389.5|7359.5|7389.5|7359.5|1
1583266800000|2020-03-03 20:20:00|7381.1|7351.1|7388.6|7358.6|7388.6|7358.6|7381.1|7351.1|2
1583267100000|2020-03-03 20:25:00|7389.3|7359.3|7389.3|7359.3|7389.3|7359.3|7389.3|7359.3|1
1583267700000|2020-03-03 20:35:00|7388.6|7358.6|7392.2|7362.2|7392.2|7362.2|7388.6|7358.6|8
1583268000000|2020-03-03 20:40:00|7393.2|7363.2|7393|7363|7393.2|7363.2|7393|7363|2
1583268300000|2020-03-03 20:45:00|7392.6|7362.6|7392.6|7362.6|7393.4|7363.4|7392.6|7362.6|3
1583268600000|2020-03-03 20:50:00|7393|7363|7392.6|7362.6|7393|7363|7392.6|7362.6|2
1583292600000|2020-03-04 03:30:00|7362.4|7347.4|7364.2|7349.2|7370.9|7355.9|7362.4|7347.4|120
1583292900000|2020-03-04 03:35:00|7364.8|7349.8|7346.6|7331.6|7364.8|7349.8|7346.6|7331.6|177
1583293200000|2020-03-04 03:40:00|7346.7|7331.7|7346.2|7331.2|7352|7337|7346.2|7331.2|101
1583293500000|2020-03-04 03:45:00|7346.1|7331.1|7352|7337|7352.7|7337.7|7343.5|7328.5|104
1583293800000|2020-03-04 03:50:00|7351.5|7336.5|7356.3|7341.3|7357.3|7342.3|7349.8|7334.8|129
1583294100000|2020-03-04 03:55:00|7357.1|7342.1|7357.2|7342.2|7358.2|7343.2|7355.3|7340.3|79
1583294400000|2020-03-04 04:00:00|7356.9|7341.9|7358.7|7343.7|7359.8|7344.8|7354.2|7339.2|74
1583294700000|2020-03-04 04:05:00|7359.2|7344.2|7371|7356|7373.6|7358.6|7358.7|7343.7|116
1583295000000|2020-03-04 04:10:00|7371.1|7356.1|7370|7355|7378.3|7363.3|7368.1|7353.1|130
1583295300000|2020-03-04 04:15:00|7370.4|7355.4|7381|7366|7384.3|7369.3|7368.8|7353.8|140
1583295600000|2020-03-04 04:20:00|7380.9|7365.9|7383.3|7368.3|7385.8|7370.8|7377.2|7362.2|129
1583295900000|2020-03-04 04:25:00|7383.1|7368.1|7389.4|7374.4|7389.6|7374.6|7381.9|7366.9|117
1583296200000|2020-03-04 04:30:00|7389.7|7374.7|7392.5|7377.5|7392.9|7377.9|7387.4|7372.4|71
1583296500000|2020-03-04 04:35:00|7392.4|7377.4|7388.7|7373.7|7392.4|7377.4|7387.4|7372.4|69
1583296800000|2020-03-04 04:40:00|7388|7373|7389.8|7374.8|7392.4|7377.4|7388|7373|67
1583297100000|2020-03-04 04:45:00|7389.7|7374.7|7401.3|7386.3|7401.5|7386.5|7389.2|7374.2|123
1583297400000|2020-03-04 04:50:00|7401.7|7386.7|7413.6|7398.6|7415.7|7400.7|7401.3|7386.3|221
1583297700000|2020-03-04 04:55:00|7413.8|7398.8|7407.1|7392.1|7415.2|7400.2|7404.9|7389.9|184
1583298000000|2020-03-04 05:00:00|7407.2|7392.2|7400.7|7385.7|7408.3|7393.3|7400.2|7385.2|114
1583298300000|2020-03-04 05:05:00|7400.4|7385.4|7400.6|7385.6|7400.7|7385.7|7392.6|7377.6|136
1583298600000|2020-03-04 05:10:00|7400.8|7385.8|7402.1|7387.1|7402.1|7387.1|7398.7|7383.7|48
1583298900000|2020-03-04 05:15:00|7401.8|7386.8|7402.9|7387.9|7406.4|7391.4|7401.3|7386.3|73
1583299200000|2020-03-04 05:20:00|7402.8|7387.8|7404.7|7389.7|7404.7|7389.7|7399.9|7384.9|101
1583299500000|2020-03-04 05:25:00|7404.9|7389.9|7406.1|7391.1|7406.3|7391.3|7403.9|7388.9|51
1583299800000|2020-03-04 05:30:00|7406.5|7391.5|7415.2|7400.2|7415.5|7400.5|7406.5|7391.5|98
1583300100000|2020-03-04 05:35:00|7415.3|7400.3|7421.8|7406.8|7425.8|7410.8|7415.2|7400.2|157
1583300400000|2020-03-04 05:40:00|7421.5|7406.5|7423.4|7408.4|7427.2|7412.2|7417.7|7402.7|178
1583300700000|2020-03-04 05:45:00|7423.2|7408.2|7423.2|7408.2|7428.8|7413.8|7422.4|7407.4|152
1583301000000|2020-03-04 05:50:00|7424|7409|7422.6|7407.6|7426.8|7411.8|7420.6|7405.6|116
1583301300000|2020-03-04 05:55:00|7423|7408|7418.1|7403.1|7423.1|7408.1|7417.5|7402.5|81
1583301600000|2020-03-04 06:00:00|7417.6|7402.6|7418.1|7403.1|7418.1|7403.1|7414.9|7399.9|94
1583301900000|2020-03-04 06:05:00|7418.3|7403.3|7419.5|7404.5|7423.2|7408.2|7418.3|7403.3|117
1583302200000|2020-03-04 06:10:00|7419.3|7404.3|7423.7|7408.7|7424.8|7409.8|7418.3|7403.3|100
1583302500000|2020-03-04 06:15:00|7423.8|7408.8|7430|7415|7430.3|7415.3|7422.8|7407.8|83
1583302800000|2020-03-04 06:20:00|7430.3|7415.3|7429.9|7414.9|7433.3|7418.3|7429.2|7414.2|106
1583303100000|2020-03-04 06:25:00|7430.2|7415.2|7428.2|7413.2|7430.5|7415.5|7427.4|7412.4|95
1583303400000|2020-03-04 06:30:00|7428|7413|7427.3|7412.3|7428|7413|7424.6|7409.6|83
1583303700000|2020-03-04 06:35:00|7427.7|7412.7|7426.3|7411.3|7430.1|7415.1|7426.1|7411.1|78
1583304000000|2020-03-04 06:40:00|7426.2|7411.2|7434|7419|7435|7420|7426|7411|95
1583304300000|2020-03-04 06:45:00|7433.5|7418.5|7427.8|7412.8|7434.1|7419.1|7424.9|7409.9|103
1583304600000|2020-03-04 06:50:00|7427.7|7412.7|7424.7|7409.7|7428.2|7413.2|7424.3|7409.3|54
1583304900000|2020-03-04 06:55:00|7424.9|7409.9|7425.2|7410.2|7426.1|7411.1|7423.3|7408.3|95
1583305200000|2020-03-04 07:00:00|7424.7|7409.7|7423.5|7408.5|7425.4|7410.4|7422.7|7407.7|67
1583305500000|2020-03-04 07:05:00|7423.3|7408.3|7428.8|7413.8|7431.5|7416.5|7422.7|7407.7|148
1583305800000|2020-03-04 07:10:00|7429.1|7414.1|7422.2|7407.2|7430.2|7415.2|7422|7407|160
1583306100000|2020-03-04 07:15:00|7422|7407|7409.2|7394.2|7422.2|7407.2|7405.3|7390.3|162
1583306400000|2020-03-04 07:20:00|7408.9|7393.9|7409.4|7394.4|7411.5|7396.5|7406.9|7391.9|160
1583306700000|2020-03-04 07:25:00|7409.3|7394.3|7416.4|7401.4|7418.8|7403.8|7409.3|7394.3|160
1583307000000|2020-03-04 07:30:00|7416.5|7401.5|7412|7397|7416.5|7401.5|7411.5|7396.5|84
1583307300000|2020-03-04 07:35:00|7412.6|7397.6|7410.9|7395.9|7415.7|7400.7|7410.9|7395.9|67
1583307600000|2020-03-04 07:40:00|7410.4|7395.4|7409.7|7394.7|7410.8|7395.8|7408.7|7393.7|79
1583307900000|2020-03-04 07:45:00|7409.3|7394.3|7400.8|7385.8|7409.3|7394.3|7400.2|7385.2|43
1583308200000|2020-03-04 07:50:00|7400.3|7385.3|7398.8|7383.8|7400.3|7385.3|7395.8|7380.8|63
1583308500000|2020-03-04 07:55:00|7398.5|7383.5|7400.2|7385.2|7400.8|7385.8|7397.9|7382.9|75
1583308800000|2020-03-04 08:00:00|7400.3|7385.3|7405.9|7390.9|7407.1|7392.1|7400.3|7385.3|94
1583309100000|2020-03-04 08:05:00|7406.1|7391.1|7414.6|7399.6|7414.8|7399.8|7406.1|7391.1|86
1583309400000|2020-03-04 08:10:00|7414.2|7399.2|7415.1|7400.1|7416.1|7401.1|7412|7397|93
1583309700000|2020-03-04 08:15:00|7415|7400|7415.9|7400.9|7416.3|7401.3|7415|7400|71
1583310000000|2020-03-04 08:20:00|7416.1|7401.1|7416|7401|7416.9|7401.9|7415.5|7400.5|60
1583310300000|2020-03-04 08:25:00|7415.9|7400.9|7413.6|7398.6|7418.1|7403.1|7413.4|7398.4|52
1583310600000|2020-03-04 08:30:00|7413.3|7398.3|7411.4|7396.4|7414.5|7399.5|7411.4|7396.4|44
1583310900000|2020-03-04 08:35:00|7411.7|7396.7|7411.9|7396.9|7414.5|7399.5|7411.7|7396.7|53
1583311200000|2020-03-04 08:40:00|7411.8|7396.8|7407.6|7392.6|7412.8|7397.8|7406.1|7391.1|85
1583311500000|2020-03-04 08:45:00|7407.8|7392.8|7404.3|7389.3|7412.2|7397.2|7404.3|7389.3|80
1583311800000|2020-03-04 08:50:00|7404|7389|7405.8|7390.8|7406.2|7391.2|7399.8|7384.8|117
1583312100000|2020-03-04 08:55:00|7405.6|7390.6|7409.5|7394.5|7410|7395|7404.6|7389.6|106
1583312400000|2020-03-04 09:00:00|7409.6|7394.6|7406.9|7391.9|7409.8|7394.8|7403.7|7388.7|94
1583312700000|2020-03-04 09:05:00|7407|7392|7402.3|7387.3|7408.2|7393.2|7402.3|7387.3|97
1583313000000|2020-03-04 09:10:00|7402.5|7387.5|7396.2|7381.2|7402.5|7387.5|7396.2|7381.2|110
1583313300000|2020-03-04 09:15:00|7396.4|7381.4|7401|7386|7403.1|7388.1|7395.6|7380.6|68
1583313600000|2020-03-04 09:20:00|7400.7|7385.7|7403.6|7388.6|7403.8|7388.8|7400|7385|55
1583313900000|2020-03-04 09:25:00|7404.5|7389.5|7403.4|7388.4|7406.2|7391.2|7402.6|7387.6|60
1583314200000|2020-03-04 09:30:00|7403.5|7388.5|7408.4|7393.4|7409.1|7394.1|7403.3|7388.3|55
1583314500000|2020-03-04 09:35:00|7408.1|7393.1|7403.4|7388.4|7408.5|7393.5|7403.2|7388.2|63
1583314800000|2020-03-04 09:40:00|7403.7|7388.7|7396.7|7381.7|7404.2|7389.2|7396.6|7381.6|73
1583315100000|2020-03-04 09:45:00|7397.1|7382.1|7393|7378|7399.9|7384.9|7390|7375|134
1583315400000|2020-03-04 09:50:00|7392.8|7377.8|7393.6|7378.6|7398|7383|7391|7376|76
1583315700000|2020-03-04 09:55:00|7394.4|7379.4|7395.5|7380.5|7398.3|7383.3|7394.4|7379.4|95
1583316000000|2020-03-04 10:00:00|7395.4|7380.4|7392.5|7377.5|7396.5|7381.5|7392.3|7377.3|90
1583316300000|2020-03-04 10:05:00|7392.3|7377.3|7380.1|7365.1|7392.4|7377.4|7380.1|7365.1|176
1583316600000|2020-03-04 10:10:00|7380.4|7365.4|7386.5|7371.5|7386.5|7371.5|7379.8|7364.8|122
1583316900000|2020-03-04 10:15:00|7386.7|7371.7|7388.3|7373.3|7388.8|7373.8|7384.4|7369.4|108
1583317200000|2020-03-04 10:20:00|7388.1|7373.1|7385.3|7370.3|7389.1|7374.1|7385|7370|136
1583317500000|2020-03-04 10:25:00|7385.5|7370.5|7383.9|7368.9|7385.9|7370.9|7382.8|7367.8|132
1583317800000|2020-03-04 10:30:00|7384.2|7369.2|7379.1|7364.1|7384.8|7369.8|7377.9|7362.9|116
1583318100000|2020-03-04 10:35:00|7379.3|7364.3|7378.7|7363.7|7380.7|7365.7|7377.3|7362.3|113
1583318400000|2020-03-04 10:40:00|7378.6|7363.6|7382.2|7367.2|7382.2|7367.2|7378.5|7363.5|76
1583318700000|2020-03-04 10:45:00|7382.5|7367.5|7385.4|7370.4|7387.1|7372.1|7382.5|7367.5|69
1583319000000|2020-03-04 10:50:00|7384.8|7369.8|7384.1|7369.1|7385.7|7370.7|7382.2|7367.2|68
1583319300000|2020-03-04 10:55:00|7384.3|7369.3|7386.9|7371.9|7389.1|7374.1|7383.7|7368.7|44
1583319600000|2020-03-04 11:00:00|7387.1|7372.1|7385.4|7370.4|7387.3|7372.3|7382.7|7367.7|74
1583319900000|2020-03-04 11:05:00|7385.3|7370.3|7393.5|7378.5|7394.7|7379.7|7384|7369|114
1583320200000|2020-03-04 11:10:00|7393|7378|7391.4|7376.4|7393|7378|7388.3|7373.3|98
1583320500000|2020-03-04 11:15:00|7391.1|7376.1|7390.6|7375.6|7392.4|7377.4|7389.6|7374.6|29
1583320800000|2020-03-04 11:20:00|7390.4|7375.4|7384.6|7369.6|7390.8|7375.8|7384.6|7369.6|63
1583321100000|2020-03-04 11:25:00|7384.2|7369.2|7379.8|7364.8|7385.1|7370.1|7379.5|7364.5|69
1583321400000|2020-03-04 11:30:00|7379.3|7364.3|7379.4|7364.4|7379.4|7364.4|7378.2|7363.2|14
1583321700000|2020-03-04 11:35:00|7379.3|7364.3|7380.9|7365.9|7381.7|7366.7|7379.3|7364.3|12
1583322000000|2020-03-04 11:40:00|7380.6|7365.6|7374.8|7359.8|7380.6|7365.6|7373.9|7358.9|19
1583322300000|2020-03-04 11:45:00|7374.6|7359.6|7374.1|7359.1|7374.6|7359.6|7372|7357|19
1583322600000|2020-03-04 11:50:00|7374|7359|7373.5|7358.5|7374.6|7359.6|7372.1|7357.1|21
1583322900000|2020-03-04 11:55:00|7373.4|7358.4|7377.3|7362.3|7377.3|7362.3|7372.4|7357.4|41
1583323200000|2020-03-04 12:00:00|7377.4|7362.4|7378.3|7363.3|7379|7364|7377|7362|15
1583323500000|2020-03-04 12:05:00|7378.8|7363.8|7374.9|7359.9|7378.8|7363.8|7374.5|7359.5|38
1583323800000|2020-03-04 12:10:00|7375.1|7360.1|7374.5|7359.5|7375.1|7360.1|7374.5|7359.5|2
1583324100000|2020-03-04 12:15:00|7374.9|7359.9|7376.4|7361.4|7377.6|7362.6|7374.5|7359.5|31
1583324400000|2020-03-04 12:20:00|7375.7|7360.7|7375.8|7360.8|7375.8|7360.8|7374.2|7359.2|19
1583324700000|2020-03-04 12:25:00|7376.3|7361.3|7377|7362|7377.1|7362.1|7375.6|7360.6|20
1583325000000|2020-03-04 12:30:00|7377.7|7362.7|7378.8|7363.8|7380.3|7365.3|7377.7|7362.7|36
1583325300000|2020-03-04 12:35:00|7379.1|7364.1|7379.5|7364.5|7380.8|7365.8|7379.1|7364.1|17
1583325600000|2020-03-04 12:40:00|7379.4|7364.4|7380.1|7365.1|7380.2|7365.2|7379.3|7364.3|4
1583325900000|2020-03-04 12:45:00|7379.5|7364.5|7378.9|7363.9|7380.2|7365.2|7378.9|7363.9|22
1583326200000|2020-03-04 12:50:00|7378.8|7363.8|7379|7364|7379|7364|7378.4|7363.4|8
1583326500000|2020-03-04 12:55:00|7378.7|7363.7|7378.6|7363.6|7378.7|7363.7|7378.3|7363.3|5
1583326800000|2020-03-04 13:00:00|7379.6|7364.6|7383.2|7368.2|7384.5|7369.5|7379.6|7364.6|26
1583327100000|2020-03-04 13:05:00|7383.4|7368.4|7385.4|7370.4|7385.4|7370.4|7382.1|7367.1|19
1583327400000|2020-03-04 13:10:00|7385.5|7370.5|7395|7380|7395.8|7380.8|7385.5|7370.5|48
1583327700000|2020-03-04 13:15:00|7395.1|7380.1|7397.2|7382.2|7397.6|7382.6|7394.1|7379.1|36
1583328000000|2020-03-04 13:20:00|7395.6|7380.6|7395.7|7380.7|7397.4|7382.4|7393.4|7378.4|56
1583328300000|2020-03-04 13:25:00|7395.4|7380.4|7395.3|7380.3|7395.4|7380.4|7395.3|7380.3|2
1583328600000|2020-03-04 13:30:00|7395.2|7380.2|7395.5|7380.5|7395.5|7380.5|7395.1|7380.1|6
1583328900000|2020-03-04 13:35:00|7395.3|7380.3|7400.4|7385.4|7400.4|7385.4|7395.3|7380.3|13
1583329200000|2020-03-04 13:40:00|7399.2|7384.2|7401.1|7386.1|7401.4|7386.4|7399.2|7384.2|12
1583329500000|2020-03-04 13:45:00|7400.9|7385.9|7403.2|7388.2|7404.5|7389.5|7398.4|7383.4|48
1583329800000|2020-03-04 13:50:00|7403.3|7388.3|7405.7|7390.7|7407.1|7392.1|7403|7388|26
1583330100000|2020-03-04 13:55:00|7406.4|7391.4|7405.1|7390.1|7406.4|7391.4|7405|7390|11
1583330400000|2020-03-04 14:00:00|7405.2|7390.2|7412|7397|7412|7397|7405.1|7390.1|31
1583330700000|2020-03-04 14:05:00|7412.2|7397.2|7413.4|7398.4|7414.4|7399.4|7409.1|7394.1|71
1583331000000|2020-03-04 14:10:00|7413.5|7398.5|7408.9|7393.9|7413.5|7398.5|7407.7|7392.7|28
1583331300000|2020-03-04 14:15:00|7409|7394|7411.9|7396.9|7412.5|7397.5|7409|7394|19
1583331600000|2020-03-04 14:20:00|7412.1|7397.1|7410|7395|7412.5|7397.5|7410|7395|9
1583331900000|2020-03-04 14:25:00|7410.1|7395.1|7412.2|7397.2|7412.2|7397.2|7409.9|7394.9|10
1583332200000|2020-03-04 14:30:00|7411.8|7396.8|7411.1|7396.1|7411.8|7396.8|7410.4|7395.4|28
1583332500000|2020-03-04 14:35:00|7412.2|7397.2|7416.2|7401.2|7416.3|7401.3|7412.2|7397.2|51
1583332800000|2020-03-04 14:40:00|7417.6|7402.6|7422.6|7407.6|7423.6|7408.6|7413.9|7398.9|66
1583333100000|2020-03-04 14:45:00|7423.4|7408.4|7420.7|7405.7|7423.8|7408.8|7420.7|7405.7|19
1583333400000|2020-03-04 14:50:00|7418.3|7403.3|7423.7|7408.7|7423.7|7408.7|7418.3|7403.3|32
1583333700000|2020-03-04 14:55:00|7423.8|7408.8|7430.7|7400.7|7430.7|7411.3|7422|7400.7|22
1583334000000|2020-03-04 15:00:00|7423.4|7408.4|7423.3|7408.3|7430.1|7408.4|7422.2|7399.2|23
1583334300000|2020-03-04 15:05:00|7422.3|7407.3|7416.7|7401.7|7428.1|7407.3|7416.4|7394.1|33
1583334600000|2020-03-04 15:10:00|7416.8|7401.8|7416.6|7401.6|7417.4|7402.4|7416.6|7401.6|14
1583334900000|2020-03-04 15:15:00|7416.8|7401.8|7413.1|7398.1|7417.1|7402.1|7413|7398|32
1583335200000|2020-03-04 15:20:00|7413.3|7398.3|7413|7398|7414.4|7399.4|7410.7|7395.7|28
1583335500000|2020-03-04 15:25:00|7412.5|7397.5|7416.3|7401.3|7416.7|7401.7|7412.5|7397.5|37
1583335800000|2020-03-04 15:30:00|7416.5|7401.5|7416|7401|7416.5|7401.5|7415.4|7400.4|7
1583336100000|2020-03-04 15:35:00|7415.8|7400.8|7413.6|7398.6|7416.2|7401.2|7411|7396|24
1583336400000|2020-03-04 15:40:00|7412.6|7397.6|7412.9|7397.9|7413.5|7398.5|7412.4|7397.4|10
1583336700000|2020-03-04 15:45:00|7412.2|7397.2|7414.9|7399.9|7415.3|7400.3|7412.2|7397.2|11
1583337000000|2020-03-04 15:50:00|7414.6|7399.6|7413.4|7398.4|7414.9|7399.9|7412.9|7397.9|7
1583337300000|2020-03-04 15:55:00|7413.1|7398.1|7412.7|7397.7|7415.3|7400.3|7412.7|7397.7|31
1583337600000|2020-03-04 16:00:00|7412.3|7397.3|7411.3|7396.3|7412.5|7397.5|7410.7|7395.7|29
1583337900000|2020-03-04 16:05:00|7411.8|7396.8|7410.6|7395.6|7411.8|7396.8|7410.4|7395.4|15
1583338200000|2020-03-04 16:10:00|7410.9|7395.9|7407.3|7392.3|7410.9|7395.9|7407.3|7392.3|15
1583338500000|2020-03-04 16:15:00|7409.6|7394.6|7410.8|7395.8|7411.4|7396.4|7409.5|7394.5|13
1583338800000|2020-03-04 16:20:00|7411.1|7396.1|7413.4|7398.4|7413.8|7398.8|7411.1|7396.1|16
1583339100000|2020-03-04 16:25:00|7413.3|7398.3|7412.2|7397.2|7413.3|7398.3|7411.4|7396.4|21
1583339400000|2020-03-04 16:30:00|7412|7397|7418|7403|7418|7403|7411.7|7396.7|29
1583339700000|2020-03-04 16:35:00|7417.9|7402.9|7421.1|7406.1|7421.1|7406.1|7416.7|7401.7|25
1583340000000|2020-03-04 16:40:00|7421.5|7406.5|7422.4|7407.4|7423.1|7408.1|7420.3|7405.3|16
1583340300000|2020-03-04 16:45:00|7422.6|7407.6|7423.9|7408.9|7424.9|7409.9|7422.6|7407.6|19
1583340600000|2020-03-04 16:50:00|7424|7409|7423.5|7408.5|7425.3|7410.3|7423.3|7408.3|16
1583340900000|2020-03-04 16:55:00|7423.7|7408.7|7422.2|7407.2|7424|7409|7420.1|7405.1|30
1583341200000|2020-03-04 17:00:00|7423.1|7408.1|7423.5|7408.5|7424.2|7409.2|7423.1|7408.1|9
1583341500000|2020-03-04 17:05:00|7422.8|7407.8|7421.7|7406.7|7422.8|7407.8|7421.7|7406.7|5
1583341800000|2020-03-04 17:10:00|7421.6|7406.6|7418.3|7403.3|7421.6|7406.6|7418.3|7403.3|9
1583342100000|2020-03-04 17:15:00|7418.8|7403.8|7419.8|7404.8|7420.5|7405.5|7418.5|7403.5|21
1583342400000|2020-03-04 17:20:00|7419.2|7404.2|7420.3|7405.3|7420.3|7405.3|7418.8|7403.8|4
1583342700000|2020-03-04 17:25:00|7419.9|7404.9|7419.9|7404.9|7419.9|7404.9|7419.9|7404.9|1
1583343000000|2020-03-04 17:30:00|7419.2|7404.2|7419.8|7404.8|7420|7405|7419.2|7404.2|6
1583343300000|2020-03-04 17:35:00|7419.5|7404.5|7419.8|7404.8|7419.8|7404.8|7419.5|7404.5|2
1583343900000|2020-03-04 17:45:00|7419.5|7404.5|7418.6|7403.6|7419.5|7404.5|7418.6|7403.6|3
1583344200000|2020-03-04 17:50:00|7418.1|7403.1|7418.6|7403.6|7418.6|7403.6|7415.9|7400.9|9
1583344500000|2020-03-04 17:55:00|7418.1|7403.1|7417.8|7402.8|7418.4|7403.4|7417.2|7402.2|8
1583344800000|2020-03-04 18:00:00|7417.2|7402.2|7417.2|7402.2|7417.2|7402.2|7417.2|7402.2|1
1583345100000|2020-03-04 18:05:00|7416.8|7401.8|7416.8|7401.8|7418|7403|7415.7|7400.7|16
1583345400000|2020-03-04 18:10:00|7416.9|7401.9|7418|7403|7418.2|7403.2|7416.9|7401.9|5
1583345700000|2020-03-04 18:15:00|7417.5|7402.5|7417.2|7402.2|7417.5|7402.5|7417.1|7402.1|6
1583346000000|2020-03-04 18:20:00|7416.9|7401.9|7414.9|7399.9|7416.9|7401.9|7414.9|7399.9|8
1583346300000|2020-03-04 18:25:00|7413.8|7398.8|7414.5|7399.5|7414.9|7399.9|7413.8|7398.8|4
1583346600000|2020-03-04 18:30:00|7414.7|7399.7|7414.3|7399.3|7414.7|7399.7|7414.3|7399.3|3
1583346900000|2020-03-04 18:35:00|7414|7399|7415.2|7400.2|7415.2|7400.2|7414|7399|4
1583347500000|2020-03-04 18:45:00|7414.5|7399.5|7414|7399|7414.5|7399.5|7414|7399|4
1583347800000|2020-03-04 18:50:00|7413.7|7398.7|7414.1|7399.1|7414.2|7399.2|7413.7|7398.7|9
1583348100000|2020-03-04 18:55:00|7415.1|7400.1|7417.3|7402.3|7418.7|7403.7|7414.8|7399.8|23
1583348400000|2020-03-04 19:00:00|7416.5|7401.5|7417.5|7402.5|7417.5|7402.5|7414.9|7399.9|12
1583349000000|2020-03-04 19:10:00|7418.8|7403.8|7419.8|7404.8|7419.8|7404.8|7418.8|7403.8|2
1583349300000|2020-03-04 19:15:00|7419.4|7404.4|7419.6|7404.6|7419.6|7404.6|7418.5|7403.5|6
1583349600000|2020-03-04 19:20:00|7419.2|7404.2|7420.7|7405.7|7420.7|7405.7|7418.8|7403.8|13
1583349900000|2020-03-04 19:25:00|7419.7|7404.7|7420|7405|7420|7405|7419.7|7404.7|2
1583350500000|2020-03-04 19:35:00|7420.2|7405.2|7419.6|7404.6|7420.2|7405.2|7419|7404|4
1583350800000|2020-03-04 19:40:00|7419.8|7404.8|7421.5|7406.5|7424.3|7409.3|7419.8|7404.8|15
1583351100000|2020-03-04 19:45:00|7421|7406|7418.4|7403.4|7421|7406|7418.4|7403.4|4
1583351400000|2020-03-04 19:50:00|7418.5|7403.5|7421.5|7406.5|7422.4|7407.4|7418.5|7403.5|14
1583351700000|2020-03-04 19:55:00|7421.6|7406.6|7420.7|7405.7|7421.6|7406.6|7420.5|7405.5|6
1583352000000|2020-03-04 20:00:00|7420.6|7405.6|7419.8|7404.8|7420.7|7405.7|7419.8|7404.8|5
1583352300000|2020-03-04 20:05:00|7417.9|7402.9|7421.5|7406.5|7421.9|7406.9|7415.9|7400.9|13
1583352600000|2020-03-04 20:10:00|7420.5|7405.5|7419.2|7404.2|7420.5|7405.5|7419.1|7404.1|12
1583352900000|2020-03-04 20:15:00|7419.1|7404.1|7419.6|7404.6|7419.7|7404.7|7419.1|7404.1|5
1583353200000|2020-03-04 20:20:00|7418|7403|7416.7|7401.7|7418|7403|7416.7|7401.7|10
1583353500000|2020-03-04 20:25:00|7415.9|7400.9|7415.9|7400.9|7415.9|7400.9|7415.9|7400.9|1
1583354400000|2020-03-04 20:40:00|7415.7|7400.7|7415.2|7400.2|7415.7|7400.7|7415.1|7400.1|5
1583354700000|2020-03-04 20:45:00|7415.3|7400.3|7415.2|7400.2|7415.3|7400.3|7415.2|7400.2|6
1583355000000|2020-03-04 20:50:00|7415.3|7400.3|7413.1|7398.1|7415.3|7400.3|7412.6|7397.6|12
1583355300000|2020-03-04 20:55:00|7413|7398|7411.7|7396.7|7413|7398|7411.6|7396.6|13
1583379000000|2020-03-05 03:30:00|7398|7383|7395.9|7380.9|7405.6|7384.7|7395.7|7373.6|284
1583379300000|2020-03-05 03:35:00|7394.7|7379.7|7389|7374|7396.1|7381.1|7386.8|7371.8|140
1583379600000|2020-03-05 03:40:00|7389.3|7374.3|7395.1|7380.1|7396|7381|7388.7|7373.7|100
1583379900000|2020-03-05 03:45:00|7394.9|7379.9|7403|7388|7403|7388|7390.9|7375.9|142
1583380200000|2020-03-05 03:50:00|7403.1|7388.1|7407.3|7392.3|7407.6|7392.6|7402.4|7387.4|135
1583380500000|2020-03-05 03:55:00|7407.1|7392.1|7409.8|7394.8|7411.9|7396.9|7404.7|7389.7|124
1583380800000|2020-03-05 04:00:00|7410|7395|7406.8|7391.8|7410.6|7395.6|7405.1|7390.1|85
1583381100000|2020-03-05 04:05:00|7406.4|7391.4|7406.4|7391.4|7406.4|7391.4|7402.8|7387.8|85
1583381400000|2020-03-05 04:10:00|7406.2|7391.2|7406.7|7391.7|7407.7|7392.7|7406.1|7391.1|50
1583381700000|2020-03-05 04:15:00|7406.9|7391.9|7415.8|7400.8|7417.1|7402.1|7406.4|7391.4|146
1583382000000|2020-03-05 04:20:00|7415.9|7400.9|7416.6|7401.6|7418.6|7403.6|7411|7396|203
1583382300000|2020-03-05 04:25:00|7416.5|7401.5|7416.6|7401.6|7417.6|7402.6|7415.3|7400.3|118
1583382600000|2020-03-05 04:30:00|7416.4|7401.4|7420.8|7405.8|7423.6|7408.6|7416.4|7401.4|122
1583382900000|2020-03-05 04:35:00|7421.3|7406.3|7412.8|7397.8|7421.4|7406.4|7412.8|7397.8|85
1583383200000|2020-03-05 04:40:00|7412.6|7397.6|7416.9|7401.9|7417|7402|7410.4|7395.4|103
1583383500000|2020-03-05 04:45:00|7416.6|7401.6|7414.2|7399.2|7418.7|7403.7|7413.4|7398.4|69
1583383800000|2020-03-05 04:50:00|7414.4|7399.4|7411.9|7396.9|7415.4|7400.4|7411.3|7396.3|66
1583384100000|2020-03-05 04:55:00|7411.6|7396.6|7414.9|7399.9|7415.1|7400.1|7411.4|7396.4|57
1583384400000|2020-03-05 05:00:00|7414.7|7399.7|7410.9|7395.9|7414.7|7399.7|7408.1|7393.1|117
1583384700000|2020-03-05 05:05:00|7411.1|7396.1|7408.7|7393.7|7413.6|7398.6|7408.2|7393.2|53
1583385000000|2020-03-05 05:10:00|7409|7394|7411.4|7396.4|7411.7|7396.7|7409|7394|40
1583385300000|2020-03-05 05:15:00|7411.5|7396.5|7408.4|7393.4|7411.5|7396.5|7407|7392|55
1583385600000|2020-03-05 05:20:00|7408.5|7393.5|7401.3|7386.3|7409.4|7394.4|7400.6|7385.6|91
1583385900000|2020-03-05 05:25:00|7401.5|7386.5|7395.3|7380.3|7401.5|7386.5|7393.4|7378.4|174
1583386200000|2020-03-05 05:30:00|7395.2|7380.2|7393.6|7378.6|7395.9|7380.9|7391.2|7376.2|182
1583386500000|2020-03-05 05:35:00|7393.5|7378.5|7385.8|7370.8|7394.3|7379.3|7385.8|7370.8|125
1583386800000|2020-03-05 05:40:00|7385.5|7370.5|7395|7380|7395.3|7380.3|7385.3|7370.3|112
1583387100000|2020-03-05 05:45:00|7394.9|7379.9|7392.2|7377.2|7395.2|7380.2|7390.8|7375.8|58
1583387400000|2020-03-05 05:50:00|7392.1|7377.1|7390.7|7375.7|7393.3|7378.3|7390.3|7375.3|50
1583387700000|2020-03-05 05:55:00|7391|7376|7391|7376|7393.8|7378.8|7389.5|7374.5|77
1583388000000|2020-03-05 06:00:00|7391.2|7376.2|7392|7377|7392.5|7377.5|7389.7|7374.7|76
1583388300000|2020-03-05 06:05:00|7392.2|7377.2|7391|7376|7393.2|7378.2|7390.8|7375.8|53
1583388600000|2020-03-05 06:10:00|7390.7|7375.7|7392.7|7377.7|7393.5|7378.5|7388.2|7373.2|51
1583388900000|2020-03-05 06:15:00|7393.2|7378.2|7393.1|7378.1|7395|7380|7392.5|7377.5|62
1583389200000|2020-03-05 06:20:00|7392.9|7377.9|7389.8|7374.8|7394.7|7379.7|7389.2|7374.2|89
1583389500000|2020-03-05 06:25:00|7389.6|7374.6|7382.4|7367.4|7389.8|7374.8|7380.7|7365.7|127
1583389800000|2020-03-05 06:30:00|7382.2|7367.2|7382.7|7367.7|7383.1|7368.1|7379.2|7364.2|94
1583390100000|2020-03-05 06:35:00|7382.8|7367.8|7383.5|7368.5|7384.2|7369.2|7381.5|7366.5|75
1583390400000|2020-03-05 06:40:00|7383.7|7368.7|7385.1|7370.1|7385.6|7370.6|7383|7368|53
1583390700000|2020-03-05 06:45:00|7385|7370|7380.1|7365.1|7385.8|7370.8|7380.1|7365.1|92
1583391000000|2020-03-05 06:50:00|7379.9|7364.9|7376.8|7361.8|7380.8|7365.8|7376|7361|169
1583391300000|2020-03-05 06:55:00|7376.7|7361.7|7379.5|7364.5|7379.5|7364.5|7376.3|7361.3|82
1583391600000|2020-03-05 07:00:00|7379.4|7364.4|7383.9|7368.9|7385.8|7370.8|7379.4|7364.4|123
1583391900000|2020-03-05 07:05:00|7383.7|7368.7|7385.4|7370.4|7385.7|7370.7|7380.4|7365.4|79
1583392200000|2020-03-05 07:10:00|7385.1|7370.1|7382.8|7367.8|7385.6|7370.6|7382.8|7367.8|51
1583392500000|2020-03-05 07:15:00|7383.1|7368.1|7386.7|7371.7|7388.1|7373.1|7383|7368|98
1583392800000|2020-03-05 07:20:00|7387|7372|7383.4|7368.4|7387.2|7372.2|7382.8|7367.8|40
1583393100000|2020-03-05 07:25:00|7383.6|7368.6|7381.7|7366.7|7385.3|7370.3|7381.7|7366.7|62
1583393400000|2020-03-05 07:30:00|7380.9|7365.9|7382.5|7367.5|7383.6|7368.6|7379|7364|54
1583393700000|2020-03-05 07:35:00|7381.8|7366.8|7382.2|7367.2|7382.2|7367.2|7379|7364|58
1583394000000|2020-03-05 07:40:00|7381.9|7366.9|7381.2|7366.2|7383.8|7368.8|7381.2|7366.2|56
1583394300000|2020-03-05 07:45:00|7381.3|7366.3|7381.4|7366.4|7383|7368|7380.4|7365.4|56
1583394600000|2020-03-05 07:50:00|7381.6|7366.6|7381.2|7366.2|7382.6|7367.6|7380.2|7365.2|62
1583394900000|2020-03-05 07:55:00|7381.3|7366.3|7388.5|7373.5|7388.8|7373.8|7381.3|7366.3|74
1583395200000|2020-03-05 08:00:00|7388.7|7373.7|7391.3|7376.3|7392.5|7377.5|7387.9|7372.9|86
1583395500000|2020-03-05 08:05:00|7391.4|7376.4|7388.6|7373.6|7393.7|7378.7|7388.1|7373.1|59
1583395800000|2020-03-05 08:10:00|7388.3|7373.3|7385.7|7370.7|7388.7|7373.7|7384.1|7369.1|69
1583396100000|2020-03-05 08:15:00|7385.6|7370.6|7389.1|7374.1|7390.3|7375.3|7385.6|7370.6|83
1583396400000|2020-03-05 08:20:00|7388.8|7373.8|7388.4|7373.4|7392.2|7377.2|7388.3|7373.3|78
1583396700000|2020-03-05 08:25:00|7388.6|7373.6|7390.5|7375.5|7390.8|7375.8|7386.5|7371.5|73
1583397000000|2020-03-05 08:30:00|7390.1|7375.1|7391.8|7376.8|7393.2|7378.2|7389|7374|90
1583397300000|2020-03-05 08:35:00|7391.9|7376.9|7392.4|7377.4|7392.7|7377.7|7391.5|7376.5|62
1583397600000|2020-03-05 08:40:00|7392.3|7377.3|7393.8|7378.8|7393.8|7378.8|7391.3|7376.3|49
1583397900000|2020-03-05 08:45:00|7393.9|7378.9|7402.6|7387.6|7402.8|7387.8|7393.9|7378.9|96
1583398200000|2020-03-05 08:50:00|7402.7|7387.7|7398.8|7383.8|7403.4|7388.4|7398.7|7383.7|115
1583398500000|2020-03-05 08:55:00|7398.7|7383.7|7397.9|7382.9|7399.1|7384.1|7396.9|7381.9|78
1583398800000|2020-03-05 09:00:00|7398.2|7383.2|7394.2|7379.2|7399.1|7384.1|7393.8|7378.8|69
1583399100000|2020-03-05 09:05:00|7394|7379|7395.9|7380.9|7397.2|7382.2|7393.7|7378.7|70
1583399400000|2020-03-05 09:10:00|7395.8|7380.8|7390.9|7375.9|7395.8|7380.8|7390.8|7375.8|67
1583399700000|2020-03-05 09:15:00|7391.1|7376.1|7385.5|7370.5|7391.7|7376.7|7383.5|7368.5|108
1583400000000|2020-03-05 09:20:00|7385.7|7370.7|7389.5|7374.5|7391|7376|7385.7|7370.7|70
1583400300000|2020-03-05 09:25:00|7389.8|7374.8|7388.3|7373.3|7390.8|7375.8|7388|7373|41
1583400600000|2020-03-05 09:30:00|7387.9|7372.9|7385|7370|7388.4|7373.4|7383.7|7368.7|52
1583400900000|2020-03-05 09:35:00|7384.8|7369.8|7384.9|7369.9|7386.6|7371.6|7383.3|7368.3|49
1583401200000|2020-03-05 09:40:00|7385.1|7370.1|7389.2|7374.2|7390|7375|7385.1|7370.1|46
1583401500000|2020-03-05 09:45:00|7389|7374|7386.2|7371.2|7389|7374|7385.3|7370.3|60
1583401800000|2020-03-05 09:50:00|7386.3|7371.3|7386.7|7371.7|7388.6|7373.6|7385.5|7370.5|34
1583402100000|2020-03-05 09:55:00|7386.9|7371.9|7384|7369|7386.9|7371.9|7383|7368|58
1583402400000|2020-03-05 10:00:00|7383.7|7368.7|7379.3|7364.3|7384|7369|7377.4|7362.4|100
1583402700000|2020-03-05 10:05:00|7379.1|7364.1|7379.3|7364.3|7381.9|7366.9|7378.6|7363.6|60
1583403000000|2020-03-05 10:10:00|7379.1|7364.1|7381.1|7366.1|7381.2|7366.2|7377.7|7362.7|71
1583403300000|2020-03-05 10:15:00|7381.2|7366.2|7385.5|7370.5|7386.7|7371.7|7380.1|7365.1|68
1583403600000|2020-03-05 10:20:00|7385.3|7370.3|7385.3|7370.3|7388.9|7373.9|7385.3|7370.3|65
1583403900000|2020-03-05 10:25:00|7385.5|7370.5|7385.7|7370.7|7387.5|7372.5|7385.5|7370.5|27
1583404200000|2020-03-05 10:30:00|7385.5|7370.5|7386.8|7371.8|7388.8|7373.8|7384.9|7369.9|37
1583404500000|2020-03-05 10:35:00|7387.1|7372.1|7389.1|7374.1|7390.3|7375.3|7386.3|7371.3|40
1583404800000|2020-03-05 10:40:00|7389.3|7374.3|7393.7|7378.7|7394.2|7379.2|7388.6|7373.6|36
1583405100000|2020-03-05 10:45:00|7393.6|7378.6|7390.2|7375.2|7393.8|7378.8|7390.2|7375.2|39
1583405400000|2020-03-05 10:50:00|7390.4|7375.4|7394.3|7379.3|7395.3|7380.3|7389.5|7374.5|37
1583405700000|2020-03-05 10:55:00|7394.8|7379.8|7399.4|7384.4|7399.4|7384.4|7394.3|7379.3|52
1583406000000|2020-03-05 11:00:00|7399|7384|7403.6|7388.6|7403.6|7388.6|7398.9|7383.9|41
1583406300000|2020-03-05 11:05:00|7403.5|7388.5|7399.3|7384.3|7404.9|7389.9|7399.3|7384.3|57
1583406600000|2020-03-05 11:10:00|7399.5|7384.5|7400|7385|7402.4|7387.4|7399.5|7384.5|34
1583406900000|2020-03-05 11:15:00|7399.6|7384.6|7397.8|7382.8|7399.6|7384.6|7397.3|7382.3|24
1583407200000|2020-03-05 11:20:00|7397.1|7382.1|7398.5|7383.5|7399.3|7384.3|7397.1|7382.1|27
1583407500000|2020-03-05 11:25:00|7398.1|7383.1|7397.1|7382.1|7398.2|7383.2|7395.7|7380.7|63
1583407800000|2020-03-05 11:30:00|7397|7382|7394.7|7379.7|7397|7382|7394.5|7379.5|21
1583408100000|2020-03-05 11:35:00|7394.8|7379.8|7395.2|7380.2|7395.2|7380.2|7394.8|7379.8|2
1583408400000|2020-03-05 11:40:00|7394.5|7379.5|7394.8|7379.8|7395.3|7380.3|7393.3|7378.3|53
1583408700000|2020-03-05 11:45:00|7394.9|7379.9|7396.6|7381.6|7399|7384|7394.9|7379.9|32
1583409000000|2020-03-05 11:50:00|7396.8|7381.8|7397.8|7382.8|7398.6|7383.6|7396.8|7381.8|7
1583409300000|2020-03-05 11:55:00|7397.9|7382.9|7398.1|7383.1|7398.2|7383.2|7397.8|7382.8|4
1583409600000|2020-03-05 12:00:00|7397.5|7382.5|7397.8|7382.8|7398|7383|7397.5|7382.5|5
1583409900000|2020-03-05 12:05:00|7398.3|7383.3|7397.9|7382.9|7398.3|7383.3|7397.7|7382.7|5
1583410200000|2020-03-05 12:10:00|7398|7383|7400.1|7385.1|7400.1|7385.1|7397.5|7382.5|9
1583410500000|2020-03-05 12:15:00|7399.9|7384.9|7400.8|7385.8|7401.6|7386.6|7397.9|7382.9|19
1583410800000|2020-03-05 12:20:00|7400.6|7385.6|7400.8|7385.8|7400.8|7385.8|7400.6|7385.6|4
1583411100000|2020-03-05 12:25:00|7401.1|7386.1|7400.7|7385.7|7401.1|7386.1|7399.9|7384.9|15
1583411400000|2020-03-05 12:30:00|7400.5|7385.5|7399.8|7384.8|7400.9|7385.9|7399|7384|18
1583411700000|2020-03-05 12:35:00|7399.9|7384.9|7403.6|7388.6|7403.6|7388.6|7399.3|7384.3|16
1583412000000|2020-03-05 12:40:00|7402.6|7387.6|7403.7|7388.7|7403.7|7388.7|7401.3|7386.3|15
1583412300000|2020-03-05 12:45:00|7403.9|7388.9|7403.7|7388.7|7405.7|7390.7|7403.7|7388.7|15
1583412600000|2020-03-05 12:50:00|7403.5|7388.5|7403.7|7388.7|7403.9|7388.9|7403.2|7388.2|13
1583412900000|2020-03-05 12:55:00|7403.8|7388.8|7404.2|7389.2|7404.3|7389.3|7403.7|7388.7|11
1583413200000|2020-03-05 13:00:00|7405.1|7390.1|7404.7|7389.7|7405.6|7390.6|7404.4|7389.4|9
1583413500000|2020-03-05 13:05:00|7404.8|7389.8|7406.7|7391.7|7406.7|7391.7|7404.8|7389.8|10
1583413800000|2020-03-05 13:10:00|7407|7392|7406.3|7391.3|7409.3|7394.3|7406.3|7391.3|56
1583414100000|2020-03-05 13:15:00|7406.6|7391.6|7408.1|7393.1|7408.5|7393.5|7406.6|7391.6|22
1583414400000|2020-03-05 13:20:00|7408.3|7393.3|7413.6|7398.6|7413.6|7398.6|7408.3|7393.3|31
1583414700000|2020-03-05 13:25:00|7413.9|7398.9|7414.1|7399.1|7414.6|7399.6|7413.8|7398.8|6
1583415000000|2020-03-05 13:30:00|7413.3|7398.3|7414.5|7399.5|7414.5|7399.5|7413|7398|7
1583415300000|2020-03-05 13:35:00|7413.5|7398.5|7414|7399|7414|7399|7413.5|7398.5|3
1583415600000|2020-03-05 13:40:00|7413.7|7398.7|7412.3|7397.3|7413.7|7398.7|7412.3|7397.3|8
1583415900000|2020-03-05 13:45:00|7412.1|7397.1|7415.4|7400.4|7415.4|7400.4|7412.1|7397.1|13
1583416200000|2020-03-05 13:50:00|7415.1|7400.1|7415.1|7400.1|7415.8|7400.8|7414.6|7399.6|14
1583416800000|2020-03-05 14:00:00|7415|7400|7415.6|7400.6|7415.6|7400.6|7415|7400|3
1583417100000|2020-03-05 14:05:00|7416.1|7401.1|7417.2|7402.2|7418.2|7403.2|7415.2|7400.2|20
1583417400000|2020-03-05 14:10:00|7417|7402|7418.5|7403.5|7418.5|7403.5|7416.9|7401.9|11
1583417700000|2020-03-05 14:15:00|7418.3|7403.3|7416.8|7401.8|7418.3|7403.3|7416|7401|16
1583418000000|2020-03-05 14:20:00|7416.9|7401.9|7417.5|7402.5|7418.7|7403.7|7416.8|7401.8|10
1583418300000|2020-03-05 14:25:00|7417.4|7402.4|7417.5|7402.5|7417.5|7402.5|7416.7|7401.7|10
1583418600000|2020-03-05 14:30:00|7417.2|7402.2|7413|7398|7417.5|7402.5|7413|7398|15
1583418900000|2020-03-05 14:35:00|7412.8|7397.8|7413.4|7398.4|7413.4|7398.4|7411.4|7396.4|12
1583419200000|2020-03-05 14:40:00|7413.9|7398.9|7412.6|7397.6|7414.9|7399.9|7411.8|7396.8|28
1583419500000|2020-03-05 14:45:00|7413|7398|7415.4|7400.4|7415.9|7400.9|7413|7398|17
1583419800000|2020-03-05 14:50:00|7415.6|7400.6|7415.2|7400.2|7415.7|7400.7|7415.2|7400.2|5
1583420100000|2020-03-05 14:55:00|7415.5|7400.5|7413.5|7398.5|7415.6|7400.6|7413.5|7398.5|8
1583420400000|2020-03-05 15:00:00|7413.3|7398.3|7414.3|7399.3|7414.3|7399.3|7412.7|7397.7|7
1583420700000|2020-03-05 15:05:00|7414.7|7399.7|7413.4|7398.4|7414.7|7399.7|7413.4|7398.4|5
1583421000000|2020-03-05 15:10:00|7413.6|7398.6|7413.5|7398.5|7415|7400|7413|7398|19
1583421300000|2020-03-05 15:15:00|7413.9|7398.9|7413.3|7398.3|7414.2|7399.2|7413.3|7398.3|8
1583421600000|2020-03-05 15:20:00|7413.1|7398.1|7412|7397|7413.3|7398.3|7410|7395|28
1583421900000|2020-03-05 15:25:00|7411.7|7396.7|7416.9|7401.9|7419.8|7404.8|7411.5|7396.5|65
1583422200000|2020-03-05 15:30:00|7416.8|7401.8|7424.7|7409.7|7424.7|7409.7|7416.8|7401.8|46
1583422500000|2020-03-05 15:35:00|7423.7|7408.7|7441.1|7426.1|7441.7|7426.7|7423.7|7408.7|51
1583422800000|2020-03-05 15:40:00|7436.6|7421.6|7436.4|7421.4|7441.3|7426.3|7435|7420|39
1583423100000|2020-03-05 15:45:00|7436.7|7421.7|7440.6|7425.6|7440.6|7425.6|7436.4|7421.4|35
1583423400000|2020-03-05 15:50:00|7441.4|7426.4|7444.1|7429.1|7445.4|7430.4|7440.5|7425.5|23
1583423700000|2020-03-05 15:55:00|7441.9|7426.9|7443.3|7428.3|7443.3|7428.3|7440|7425|24
1583424000000|2020-03-05 16:00:00|7444.4|7429.4|7439.1|7424.1|7444.9|7429.9|7439.1|7424.1|19
1583424300000|2020-03-05 16:05:00|7438|7423|7430.5|7415.5|7438|7423|7430|7415|39
1583424600000|2020-03-05 16:10:00|7430|7415|7429.2|7414.2|7431.2|7416.2|7429|7414|25
1583424900000|2020-03-05 16:15:00|7429.6|7414.6|7431.2|7416.2|7431.2|7416.2|7429.1|7414.1|7
1583425200000|2020-03-05 16:20:00|7430.6|7415.6|7431.3|7416.3|7431.9|7416.9|7430.6|7415.6|5
1583425500000|2020-03-05 16:25:00|7431.6|7416.6|7431.6|7416.6|7434|7419|7430.6|7415.6|25
1583425800000|2020-03-05 16:30:00|7431.4|7416.4|7431.6|7416.6|7433.6|7418.6|7430.1|7415.1|20
1583426100000|2020-03-05 16:35:00|7430.9|7415.9|7429.8|7414.8|7431.6|7416.6|7429.2|7414.2|12
1583426400000|2020-03-05 16:40:00|7430.3|7415.3|7434|7419|7435.6|7420.6|7430.3|7415.3|25
1583426700000|2020-03-05 16:45:00|7434.5|7419.5|7434.2|7419.2|7434.5|7419.5|7433.4|7418.4|13
1583427000000|2020-03-05 16:50:00|7434.7|7419.7|7435.2|7420.2|7435.4|7420.4|7434|7419|12
1583427300000|2020-03-05 16:55:00|7435.1|7420.1|7436.6|7421.6|7438.5|7423.5|7435.1|7420.1|9
1583427600000|2020-03-05 17:00:00|7437.1|7422.1|7438.3|7423.3|7438.4|7423.4|7437.1|7422.1|8
1583427900000|2020-03-05 17:05:00|7439.8|7424.8|7445.9|7430.9|7447.1|7432.1|7439.2|7424.2|45
1583428200000|2020-03-05 17:10:00|7446.5|7431.5|7447.3|7432.3|7450.7|7435.7|7446.5|7431.5|18
1583428500000|2020-03-05 17:15:00|7448.2|7433.2|7448.2|7433.2|7448.8|7433.8|7448.2|7433.2|3
1583428800000|2020-03-05 17:20:00|7448|7433|7447.6|7432.6|7448.9|7433.9|7447.6|7432.6|5
1583429100000|2020-03-05 17:25:00|7446.8|7431.8|7446.9|7431.9|7448|7433|7446.3|7431.3|17
1583429400000|2020-03-05 17:30:00|7446.7|7431.7|7448|7433|7448|7433|7446.7|7431.7|8
1583429700000|2020-03-05 17:35:00|7448.5|7433.5|7454.9|7439.9|7455|7440|7448.5|7433.5|24
1583430000000|2020-03-05 17:40:00|7455.1|7440.1|7456.7|7441.7|7457.6|7442.6|7455.1|7440.1|17
1583430300000|2020-03-05 17:45:00|7456.2|7441.2|7456|7441|7459.7|7444.7|7456|7441|21
1583430600000|2020-03-05 17:50:00|7455.5|7440.5|7459|7444|7460.2|7445.2|7454.5|7439.5|38
1583430900000|2020-03-05 17:55:00|7458.8|7443.8|7464.6|7449.6|7465.2|7450.2|7457.4|7442.4|26
1583431200000|2020-03-05 18:00:00|7461|7446|7463.9|7448.9|7464.6|7449.6|7459.6|7444.6|38
1583431500000|2020-03-05 18:05:00|7463.7|7448.7|7462.4|7447.4|7464.2|7449.2|7461.3|7446.3|17
1583431800000|2020-03-05 18:10:00|7464.7|7449.7|7465|7450|7467.8|7452.8|7462.4|7447.4|13
1583432100000|2020-03-05 18:15:00|7463.7|7448.7|7463.8|7448.8|7466.7|7451.7|7463.3|7448.3|17
1583432400000|2020-03-05 18:20:00|7463.1|7448.1|7459.6|7444.6|7464.8|7449.8|7459.1|7444.1|18
1583432700000|2020-03-05 18:25:00|7459.2|7444.2|7457.3|7442.3|7460.3|7445.3|7457.3|7442.3|9
1583433000000|2020-03-05 18:30:00|7456|7441|7450.8|7435.8|7456|7441|7449.5|7434.5|12
1583433300000|2020-03-05 18:35:00|7450.1|7435.1|7451.5|7436.5|7451.5|7436.5|7449.8|7434.8|9
1583433600000|2020-03-05 18:40:00|7452|7437|7451.3|7436.3|7452.5|7437.5|7450.4|7435.4|14
1583433900000|2020-03-05 18:45:00|7452.3|7437.3|7452|7437|7452.5|7437.5|7452|7437|6
1583434200000|2020-03-05 18:50:00|7451.8|7436.8|7451.8|7436.8|7452.7|7437.7|7451.3|7436.3|7
1583434500000|2020-03-05 18:55:00|7452.3|7437.3|7450.6|7435.6|7452.3|7437.3|7447.8|7432.8|14
1583434800000|2020-03-05 19:00:00|7451.6|7436.6|7451.2|7436.2|7452.4|7437.4|7451.2|7436.2|4
1583435100000|2020-03-05 19:05:00|7453.1|7438.1|7451.5|7436.5|7453.8|7438.8|7451.5|7436.5|4
1583435400000|2020-03-05 19:10:00|7452.5|7437.5|7453.5|7438.5|7453.5|7438.5|7451.6|7436.6|3
1583435700000|2020-03-05 19:15:00|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|1
1583436000000|2020-03-05 19:20:00|7454.3|7439.3|7455.5|7440.5|7455.9|7440.9|7454.3|7439.3|7
1583436300000|2020-03-05 19:25:00|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1583436600000|2020-03-05 19:30:00|7455.6|7440.6|7455.5|7440.5|7457.6|7442.6|7455.5|7440.5|5
1583437200000|2020-03-05 19:40:00|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|1
1583437500000|2020-03-05 19:45:00|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|1
1583437800000|2020-03-05 19:50:00|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|1
1583438700000|2020-03-05 20:05:00|7455.2|7440.2|7455.8|7440.8|7455.8|7440.8|7455.2|7440.2|2
1583439000000|2020-03-05 20:10:00|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1583439300000|2020-03-05 20:15:00|7457.8|7442.8|7460.1|7445.1|7460.1|7445.1|7457.8|7442.8|6
1583439600000|2020-03-05 20:20:00|7460.5|7445.5|7458.6|7443.6|7460.5|7445.5|7458.6|7443.6|3
1583439900000|2020-03-05 20:25:00|7457.6|7442.6|7458.3|7443.3|7458.3|7443.3|7457.6|7442.6|2
1583440200000|2020-03-05 20:30:00|7457.8|7442.8|7456.7|7441.7|7458.5|7443.5|7455.7|7440.7|8
1583440500000|2020-03-05 20:35:00|7459.3|7444.3|7458.2|7443.2|7459.3|7444.3|7457.6|7442.6|9
1583440800000|2020-03-05 20:40:00|7457.7|7442.7|7458.2|7443.2|7458.2|7443.2|7457.4|7442.4|3
1583441100000|2020-03-05 20:45:00|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|1
1583441400000|2020-03-05 20:50:00|7457.8|7442.8|7454.2|7439.2|7457.8|7442.8|7454.2|7439.2|8
1583441700000|2020-03-05 20:55:00|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|1
1583379000000|2020-03-05 03:30:00|7398|7383|7395.9|7380.9|7405.6|7384.7|7395.7|7373.6|284
1583379300000|2020-03-05 03:35:00|7394.7|7379.7|7389|7374|7396.1|7381.1|7386.8|7371.8|140
1583379600000|2020-03-05 03:40:00|7389.3|7374.3|7395.1|7380.1|7396|7381|7388.7|7373.7|100
1583379900000|2020-03-05 03:45:00|7394.9|7379.9|7403|7388|7403|7388|7390.9|7375.9|142
1583380200000|2020-03-05 03:50:00|7403.1|7388.1|7407.3|7392.3|7407.6|7392.6|7402.4|7387.4|135
1583380500000|2020-03-05 03:55:00|7407.1|7392.1|7409.8|7394.8|7411.9|7396.9|7404.7|7389.7|124
1583380800000|2020-03-05 04:00:00|7410|7395|7406.8|7391.8|7410.6|7395.6|7405.1|7390.1|85
1583381100000|2020-03-05 04:05:00|7406.4|7391.4|7406.4|7391.4|7406.4|7391.4|7402.8|7387.8|85
1583381400000|2020-03-05 04:10:00|7406.2|7391.2|7406.7|7391.7|7407.7|7392.7|7406.1|7391.1|50
1583381700000|2020-03-05 04:15:00|7406.9|7391.9|7415.8|7400.8|7417.1|7402.1|7406.4|7391.4|146
1583382000000|2020-03-05 04:20:00|7415.9|7400.9|7416.6|7401.6|7418.6|7403.6|7411|7396|203
1583382300000|2020-03-05 04:25:00|7416.5|7401.5|7416.6|7401.6|7417.6|7402.6|7415.3|7400.3|118
1583382600000|2020-03-05 04:30:00|7416.4|7401.4|7420.8|7405.8|7423.6|7408.6|7416.4|7401.4|122
1583382900000|2020-03-05 04:35:00|7421.3|7406.3|7412.8|7397.8|7421.4|7406.4|7412.8|7397.8|85
1583383200000|2020-03-05 04:40:00|7412.6|7397.6|7416.9|7401.9|7417|7402|7410.4|7395.4|103
1583383500000|2020-03-05 04:45:00|7416.6|7401.6|7414.2|7399.2|7418.7|7403.7|7413.4|7398.4|69
1583383800000|2020-03-05 04:50:00|7414.4|7399.4|7411.9|7396.9|7415.4|7400.4|7411.3|7396.3|66
1583384100000|2020-03-05 04:55:00|7411.6|7396.6|7414.9|7399.9|7415.1|7400.1|7411.4|7396.4|57
1583384400000|2020-03-05 05:00:00|7414.7|7399.7|7410.9|7395.9|7414.7|7399.7|7408.1|7393.1|117
1583384700000|2020-03-05 05:05:00|7411.1|7396.1|7408.7|7393.7|7413.6|7398.6|7408.2|7393.2|53
1583385000000|2020-03-05 05:10:00|7409|7394|7411.4|7396.4|7411.7|7396.7|7409|7394|40
1583385300000|2020-03-05 05:15:00|7411.5|7396.5|7408.4|7393.4|7411.5|7396.5|7407|7392|55
1583385600000|2020-03-05 05:20:00|7408.5|7393.5|7401.3|7386.3|7409.4|7394.4|7400.6|7385.6|91
1583385900000|2020-03-05 05:25:00|7401.5|7386.5|7395.3|7380.3|7401.5|7386.5|7393.4|7378.4|174
1583386200000|2020-03-05 05:30:00|7395.2|7380.2|7393.6|7378.6|7395.9|7380.9|7391.2|7376.2|182
1583386500000|2020-03-05 05:35:00|7393.5|7378.5|7385.8|7370.8|7394.3|7379.3|7385.8|7370.8|125
1583386800000|2020-03-05 05:40:00|7385.5|7370.5|7395|7380|7395.3|7380.3|7385.3|7370.3|112
1583387100000|2020-03-05 05:45:00|7394.9|7379.9|7392.2|7377.2|7395.2|7380.2|7390.8|7375.8|58
1583387400000|2020-03-05 05:50:00|7392.1|7377.1|7390.7|7375.7|7393.3|7378.3|7390.3|7375.3|50
1583387700000|2020-03-05 05:55:00|7391|7376|7391|7376|7393.8|7378.8|7389.5|7374.5|77
1583388000000|2020-03-05 06:00:00|7391.2|7376.2|7392|7377|7392.5|7377.5|7389.7|7374.7|76
1583388300000|2020-03-05 06:05:00|7392.2|7377.2|7391|7376|7393.2|7378.2|7390.8|7375.8|53
1583388600000|2020-03-05 06:10:00|7390.7|7375.7|7392.7|7377.7|7393.5|7378.5|7388.2|7373.2|51
1583388900000|2020-03-05 06:15:00|7393.2|7378.2|7393.1|7378.1|7395|7380|7392.5|7377.5|62
1583389200000|2020-03-05 06:20:00|7392.9|7377.9|7389.8|7374.8|7394.7|7379.7|7389.2|7374.2|89
1583389500000|2020-03-05 06:25:00|7389.6|7374.6|7382.4|7367.4|7389.8|7374.8|7380.7|7365.7|127
1583389800000|2020-03-05 06:30:00|7382.2|7367.2|7382.7|7367.7|7383.1|7368.1|7379.2|7364.2|94
1583390100000|2020-03-05 06:35:00|7382.8|7367.8|7383.5|7368.5|7384.2|7369.2|7381.5|7366.5|75
1583390400000|2020-03-05 06:40:00|7383.7|7368.7|7385.1|7370.1|7385.6|7370.6|7383|7368|53
1583390700000|2020-03-05 06:45:00|7385|7370|7380.1|7365.1|7385.8|7370.8|7380.1|7365.1|92
1583391000000|2020-03-05 06:50:00|7379.9|7364.9|7376.8|7361.8|7380.8|7365.8|7376|7361|169
1583391300000|2020-03-05 06:55:00|7376.7|7361.7|7379.5|7364.5|7379.5|7364.5|7376.3|7361.3|82
1583391600000|2020-03-05 07:00:00|7379.4|7364.4|7383.9|7368.9|7385.8|7370.8|7379.4|7364.4|123
1583391900000|2020-03-05 07:05:00|7383.7|7368.7|7385.4|7370.4|7385.7|7370.7|7380.4|7365.4|79
1583392200000|2020-03-05 07:10:00|7385.1|7370.1|7382.8|7367.8|7385.6|7370.6|7382.8|7367.8|51
1583392500000|2020-03-05 07:15:00|7383.1|7368.1|7386.7|7371.7|7388.1|7373.1|7383|7368|98
1583392800000|2020-03-05 07:20:00|7387|7372|7383.4|7368.4|7387.2|7372.2|7382.8|7367.8|40
1583393100000|2020-03-05 07:25:00|7383.6|7368.6|7381.7|7366.7|7385.3|7370.3|7381.7|7366.7|62
1583393400000|2020-03-05 07:30:00|7380.9|7365.9|7382.5|7367.5|7383.6|7368.6|7379|7364|54
1583393700000|2020-03-05 07:35:00|7381.8|7366.8|7382.2|7367.2|7382.2|7367.2|7379|7364|58
1583394000000|2020-03-05 07:40:00|7381.9|7366.9|7381.2|7366.2|7383.8|7368.8|7381.2|7366.2|56
1583394300000|2020-03-05 07:45:00|7381.3|7366.3|7381.4|7366.4|7383|7368|7380.4|7365.4|56
1583394600000|2020-03-05 07:50:00|7381.6|7366.6|7381.2|7366.2|7382.6|7367.6|7380.2|7365.2|62
1583394900000|2020-03-05 07:55:00|7381.3|7366.3|7388.5|7373.5|7388.8|7373.8|7381.3|7366.3|74
1583395200000|2020-03-05 08:00:00|7388.7|7373.7|7391.3|7376.3|7392.5|7377.5|7387.9|7372.9|86
1583395500000|2020-03-05 08:05:00|7391.4|7376.4|7388.6|7373.6|7393.7|7378.7|7388.1|7373.1|59
1583395800000|2020-03-05 08:10:00|7388.3|7373.3|7385.7|7370.7|7388.7|7373.7|7384.1|7369.1|69
1583396100000|2020-03-05 08:15:00|7385.6|7370.6|7389.1|7374.1|7390.3|7375.3|7385.6|7370.6|83
1583396400000|2020-03-05 08:20:00|7388.8|7373.8|7388.4|7373.4|7392.2|7377.2|7388.3|7373.3|78
1583396700000|2020-03-05 08:25:00|7388.6|7373.6|7390.5|7375.5|7390.8|7375.8|7386.5|7371.5|73
1583397000000|2020-03-05 08:30:00|7390.1|7375.1|7391.8|7376.8|7393.2|7378.2|7389|7374|90
1583397300000|2020-03-05 08:35:00|7391.9|7376.9|7392.4|7377.4|7392.7|7377.7|7391.5|7376.5|62
1583397600000|2020-03-05 08:40:00|7392.3|7377.3|7393.8|7378.8|7393.8|7378.8|7391.3|7376.3|49
1583397900000|2020-03-05 08:45:00|7393.9|7378.9|7402.6|7387.6|7402.8|7387.8|7393.9|7378.9|96
1583398200000|2020-03-05 08:50:00|7402.7|7387.7|7398.8|7383.8|7403.4|7388.4|7398.7|7383.7|115
1583398500000|2020-03-05 08:55:00|7398.7|7383.7|7397.9|7382.9|7399.1|7384.1|7396.9|7381.9|78
1583398800000|2020-03-05 09:00:00|7398.2|7383.2|7394.2|7379.2|7399.1|7384.1|7393.8|7378.8|69
1583399100000|2020-03-05 09:05:00|7394|7379|7395.9|7380.9|7397.2|7382.2|7393.7|7378.7|70
1583399400000|2020-03-05 09:10:00|7395.8|7380.8|7390.9|7375.9|7395.8|7380.8|7390.8|7375.8|67
1583399700000|2020-03-05 09:15:00|7391.1|7376.1|7385.5|7370.5|7391.7|7376.7|7383.5|7368.5|108
1583400000000|2020-03-05 09:20:00|7385.7|7370.7|7389.5|7374.5|7391|7376|7385.7|7370.7|70
1583400300000|2020-03-05 09:25:00|7389.8|7374.8|7388.3|7373.3|7390.8|7375.8|7388|7373|41
1583400600000|2020-03-05 09:30:00|7387.9|7372.9|7385|7370|7388.4|7373.4|7383.7|7368.7|52
1583400900000|2020-03-05 09:35:00|7384.8|7369.8|7384.9|7369.9|7386.6|7371.6|7383.3|7368.3|49
1583401200000|2020-03-05 09:40:00|7385.1|7370.1|7389.2|7374.2|7390|7375|7385.1|7370.1|46
1583401500000|2020-03-05 09:45:00|7389|7374|7386.2|7371.2|7389|7374|7385.3|7370.3|60
1583401800000|2020-03-05 09:50:00|7386.3|7371.3|7386.7|7371.7|7388.6|7373.6|7385.5|7370.5|34
1583402100000|2020-03-05 09:55:00|7386.9|7371.9|7384|7369|7386.9|7371.9|7383|7368|58
1583402400000|2020-03-05 10:00:00|7383.7|7368.7|7379.3|7364.3|7384|7369|7377.4|7362.4|100
1583402700000|2020-03-05 10:05:00|7379.1|7364.1|7379.3|7364.3|7381.9|7366.9|7378.6|7363.6|60
1583403000000|2020-03-05 10:10:00|7379.1|7364.1|7381.1|7366.1|7381.2|7366.2|7377.7|7362.7|71
1583403300000|2020-03-05 10:15:00|7381.2|7366.2|7385.5|7370.5|7386.7|7371.7|7380.1|7365.1|68
1583403600000|2020-03-05 10:20:00|7385.3|7370.3|7385.3|7370.3|7388.9|7373.9|7385.3|7370.3|65
1583403900000|2020-03-05 10:25:00|7385.5|7370.5|7385.7|7370.7|7387.5|7372.5|7385.5|7370.5|27
1583404200000|2020-03-05 10:30:00|7385.5|7370.5|7386.8|7371.8|7388.8|7373.8|7384.9|7369.9|37
1583404500000|2020-03-05 10:35:00|7387.1|7372.1|7389.1|7374.1|7390.3|7375.3|7386.3|7371.3|40
1583404800000|2020-03-05 10:40:00|7389.3|7374.3|7393.7|7378.7|7394.2|7379.2|7388.6|7373.6|36
1583405100000|2020-03-05 10:45:00|7393.6|7378.6|7390.2|7375.2|7393.8|7378.8|7390.2|7375.2|39
1583405400000|2020-03-05 10:50:00|7390.4|7375.4|7394.3|7379.3|7395.3|7380.3|7389.5|7374.5|37
1583405700000|2020-03-05 10:55:00|7394.8|7379.8|7399.4|7384.4|7399.4|7384.4|7394.3|7379.3|52
1583406000000|2020-03-05 11:00:00|7399|7384|7403.6|7388.6|7403.6|7388.6|7398.9|7383.9|41
1583406300000|2020-03-05 11:05:00|7403.5|7388.5|7399.3|7384.3|7404.9|7389.9|7399.3|7384.3|57
1583406600000|2020-03-05 11:10:00|7399.5|7384.5|7400|7385|7402.4|7387.4|7399.5|7384.5|34
1583406900000|2020-03-05 11:15:00|7399.6|7384.6|7397.8|7382.8|7399.6|7384.6|7397.3|7382.3|24
1583407200000|2020-03-05 11:20:00|7397.1|7382.1|7398.5|7383.5|7399.3|7384.3|7397.1|7382.1|27
1583407500000|2020-03-05 11:25:00|7398.1|7383.1|7397.1|7382.1|7398.2|7383.2|7395.7|7380.7|63
1583407800000|2020-03-05 11:30:00|7397|7382|7394.7|7379.7|7397|7382|7394.5|7379.5|21
1583408100000|2020-03-05 11:35:00|7394.8|7379.8|7395.2|7380.2|7395.2|7380.2|7394.8|7379.8|2
1583408400000|2020-03-05 11:40:00|7394.5|7379.5|7394.8|7379.8|7395.3|7380.3|7393.3|7378.3|53
1583408700000|2020-03-05 11:45:00|7394.9|7379.9|7396.6|7381.6|7399|7384|7394.9|7379.9|32
1583409000000|2020-03-05 11:50:00|7396.8|7381.8|7397.8|7382.8|7398.6|7383.6|7396.8|7381.8|7
1583409300000|2020-03-05 11:55:00|7397.9|7382.9|7398.1|7383.1|7398.2|7383.2|7397.8|7382.8|4
1583409600000|2020-03-05 12:00:00|7397.5|7382.5|7397.8|7382.8|7398|7383|7397.5|7382.5|5
1583409900000|2020-03-05 12:05:00|7398.3|7383.3|7397.9|7382.9|7398.3|7383.3|7397.7|7382.7|5
1583410200000|2020-03-05 12:10:00|7398|7383|7400.1|7385.1|7400.1|7385.1|7397.5|7382.5|9
1583410500000|2020-03-05 12:15:00|7399.9|7384.9|7400.8|7385.8|7401.6|7386.6|7397.9|7382.9|19
1583410800000|2020-03-05 12:20:00|7400.6|7385.6|7400.8|7385.8|7400.8|7385.8|7400.6|7385.6|4
1583411100000|2020-03-05 12:25:00|7401.1|7386.1|7400.7|7385.7|7401.1|7386.1|7399.9|7384.9|15
1583411400000|2020-03-05 12:30:00|7400.5|7385.5|7399.8|7384.8|7400.9|7385.9|7399|7384|18
1583411700000|2020-03-05 12:35:00|7399.9|7384.9|7403.6|7388.6|7403.6|7388.6|7399.3|7384.3|16
1583412000000|2020-03-05 12:40:00|7402.6|7387.6|7403.7|7388.7|7403.7|7388.7|7401.3|7386.3|15
1583412300000|2020-03-05 12:45:00|7403.9|7388.9|7403.7|7388.7|7405.7|7390.7|7403.7|7388.7|15
1583412600000|2020-03-05 12:50:00|7403.5|7388.5|7403.7|7388.7|7403.9|7388.9|7403.2|7388.2|13
1583412900000|2020-03-05 12:55:00|7403.8|7388.8|7404.2|7389.2|7404.3|7389.3|7403.7|7388.7|11
1583413200000|2020-03-05 13:00:00|7405.1|7390.1|7404.7|7389.7|7405.6|7390.6|7404.4|7389.4|9
1583413500000|2020-03-05 13:05:00|7404.8|7389.8|7406.7|7391.7|7406.7|7391.7|7404.8|7389.8|10
1583413800000|2020-03-05 13:10:00|7407|7392|7406.3|7391.3|7409.3|7394.3|7406.3|7391.3|56
1583414100000|2020-03-05 13:15:00|7406.6|7391.6|7408.1|7393.1|7408.5|7393.5|7406.6|7391.6|22
1583414400000|2020-03-05 13:20:00|7408.3|7393.3|7413.6|7398.6|7413.6|7398.6|7408.3|7393.3|31
1583414700000|2020-03-05 13:25:00|7413.9|7398.9|7414.1|7399.1|7414.6|7399.6|7413.8|7398.8|6
1583415000000|2020-03-05 13:30:00|7413.3|7398.3|7414.5|7399.5|7414.5|7399.5|7413|7398|7
1583415300000|2020-03-05 13:35:00|7413.5|7398.5|7414|7399|7414|7399|7413.5|7398.5|3
1583415600000|2020-03-05 13:40:00|7413.7|7398.7|7412.3|7397.3|7413.7|7398.7|7412.3|7397.3|8
1583415900000|2020-03-05 13:45:00|7412.1|7397.1|7415.4|7400.4|7415.4|7400.4|7412.1|7397.1|13
1583416200000|2020-03-05 13:50:00|7415.1|7400.1|7415.1|7400.1|7415.8|7400.8|7414.6|7399.6|14
1583416800000|2020-03-05 14:00:00|7415|7400|7415.6|7400.6|7415.6|7400.6|7415|7400|3
1583417100000|2020-03-05 14:05:00|7416.1|7401.1|7417.2|7402.2|7418.2|7403.2|7415.2|7400.2|20
1583417400000|2020-03-05 14:10:00|7417|7402|7418.5|7403.5|7418.5|7403.5|7416.9|7401.9|11
1583417700000|2020-03-05 14:15:00|7418.3|7403.3|7416.8|7401.8|7418.3|7403.3|7416|7401|16
1583418000000|2020-03-05 14:20:00|7416.9|7401.9|7417.5|7402.5|7418.7|7403.7|7416.8|7401.8|10
1583418300000|2020-03-05 14:25:00|7417.4|7402.4|7417.5|7402.5|7417.5|7402.5|7416.7|7401.7|10
1583418600000|2020-03-05 14:30:00|7417.2|7402.2|7413|7398|7417.5|7402.5|7413|7398|15
1583418900000|2020-03-05 14:35:00|7412.8|7397.8|7413.4|7398.4|7413.4|7398.4|7411.4|7396.4|12
1583419200000|2020-03-05 14:40:00|7413.9|7398.9|7412.6|7397.6|7414.9|7399.9|7411.8|7396.8|28
1583419500000|2020-03-05 14:45:00|7413|7398|7415.4|7400.4|7415.9|7400.9|7413|7398|17
1583419800000|2020-03-05 14:50:00|7415.6|7400.6|7415.2|7400.2|7415.7|7400.7|7415.2|7400.2|5
1583420100000|2020-03-05 14:55:00|7415.5|7400.5|7413.5|7398.5|7415.6|7400.6|7413.5|7398.5|8
1583420400000|2020-03-05 15:00:00|7413.3|7398.3|7414.3|7399.3|7414.3|7399.3|7412.7|7397.7|7
1583420700000|2020-03-05 15:05:00|7414.7|7399.7|7413.4|7398.4|7414.7|7399.7|7413.4|7398.4|5
1583421000000|2020-03-05 15:10:00|7413.6|7398.6|7413.5|7398.5|7415|7400|7413|7398|19
1583421300000|2020-03-05 15:15:00|7413.9|7398.9|7413.3|7398.3|7414.2|7399.2|7413.3|7398.3|8
1583421600000|2020-03-05 15:20:00|7413.1|7398.1|7412|7397|7413.3|7398.3|7410|7395|28
1583421900000|2020-03-05 15:25:00|7411.7|7396.7|7416.9|7401.9|7419.8|7404.8|7411.5|7396.5|65
1583422200000|2020-03-05 15:30:00|7416.8|7401.8|7424.7|7409.7|7424.7|7409.7|7416.8|7401.8|46
1583422500000|2020-03-05 15:35:00|7423.7|7408.7|7441.1|7426.1|7441.7|7426.7|7423.7|7408.7|51
1583422800000|2020-03-05 15:40:00|7436.6|7421.6|7436.4|7421.4|7441.3|7426.3|7435|7420|39
1583423100000|2020-03-05 15:45:00|7436.7|7421.7|7440.6|7425.6|7440.6|7425.6|7436.4|7421.4|35
1583423400000|2020-03-05 15:50:00|7441.4|7426.4|7444.1|7429.1|7445.4|7430.4|7440.5|7425.5|23
1583423700000|2020-03-05 15:55:00|7441.9|7426.9|7443.3|7428.3|7443.3|7428.3|7440|7425|24
1583424000000|2020-03-05 16:00:00|7444.4|7429.4|7439.1|7424.1|7444.9|7429.9|7439.1|7424.1|19
1583424300000|2020-03-05 16:05:00|7438|7423|7430.5|7415.5|7438|7423|7430|7415|39
1583424600000|2020-03-05 16:10:00|7430|7415|7429.2|7414.2|7431.2|7416.2|7429|7414|25
1583424900000|2020-03-05 16:15:00|7429.6|7414.6|7431.2|7416.2|7431.2|7416.2|7429.1|7414.1|7
1583425200000|2020-03-05 16:20:00|7430.6|7415.6|7431.3|7416.3|7431.9|7416.9|7430.6|7415.6|5
1583425500000|2020-03-05 16:25:00|7431.6|7416.6|7431.6|7416.6|7434|7419|7430.6|7415.6|25
1583425800000|2020-03-05 16:30:00|7431.4|7416.4|7431.6|7416.6|7433.6|7418.6|7430.1|7415.1|20
1583426100000|2020-03-05 16:35:00|7430.9|7415.9|7429.8|7414.8|7431.6|7416.6|7429.2|7414.2|12
1583426400000|2020-03-05 16:40:00|7430.3|7415.3|7434|7419|7435.6|7420.6|7430.3|7415.3|25
1583426700000|2020-03-05 16:45:00|7434.5|7419.5|7434.2|7419.2|7434.5|7419.5|7433.4|7418.4|13
1583427000000|2020-03-05 16:50:00|7434.7|7419.7|7435.2|7420.2|7435.4|7420.4|7434|7419|12
1583427300000|2020-03-05 16:55:00|7435.1|7420.1|7436.6|7421.6|7438.5|7423.5|7435.1|7420.1|9
1583427600000|2020-03-05 17:00:00|7437.1|7422.1|7438.3|7423.3|7438.4|7423.4|7437.1|7422.1|8
1583427900000|2020-03-05 17:05:00|7439.8|7424.8|7445.9|7430.9|7447.1|7432.1|7439.2|7424.2|45
1583428200000|2020-03-05 17:10:00|7446.5|7431.5|7447.3|7432.3|7450.7|7435.7|7446.5|7431.5|18
1583428500000|2020-03-05 17:15:00|7448.2|7433.2|7448.2|7433.2|7448.8|7433.8|7448.2|7433.2|3
1583428800000|2020-03-05 17:20:00|7448|7433|7447.6|7432.6|7448.9|7433.9|7447.6|7432.6|5
1583429100000|2020-03-05 17:25:00|7446.8|7431.8|7446.9|7431.9|7448|7433|7446.3|7431.3|17
1583429400000|2020-03-05 17:30:00|7446.7|7431.7|7448|7433|7448|7433|7446.7|7431.7|8
1583429700000|2020-03-05 17:35:00|7448.5|7433.5|7454.9|7439.9|7455|7440|7448.5|7433.5|24
1583430000000|2020-03-05 17:40:00|7455.1|7440.1|7456.7|7441.7|7457.6|7442.6|7455.1|7440.1|17
1583430300000|2020-03-05 17:45:00|7456.2|7441.2|7456|7441|7459.7|7444.7|7456|7441|21
1583430600000|2020-03-05 17:50:00|7455.5|7440.5|7459|7444|7460.2|7445.2|7454.5|7439.5|38
1583430900000|2020-03-05 17:55:00|7458.8|7443.8|7464.6|7449.6|7465.2|7450.2|7457.4|7442.4|26
1583431200000|2020-03-05 18:00:00|7461|7446|7463.9|7448.9|7464.6|7449.6|7459.6|7444.6|38
1583431500000|2020-03-05 18:05:00|7463.7|7448.7|7462.4|7447.4|7464.2|7449.2|7461.3|7446.3|17
1583431800000|2020-03-05 18:10:00|7464.7|7449.7|7465|7450|7467.8|7452.8|7462.4|7447.4|13
1583432100000|2020-03-05 18:15:00|7463.7|7448.7|7463.8|7448.8|7466.7|7451.7|7463.3|7448.3|17
1583432400000|2020-03-05 18:20:00|7463.1|7448.1|7459.6|7444.6|7464.8|7449.8|7459.1|7444.1|18
1583432700000|2020-03-05 18:25:00|7459.2|7444.2|7457.3|7442.3|7460.3|7445.3|7457.3|7442.3|9
1583433000000|2020-03-05 18:30:00|7456|7441|7450.8|7435.8|7456|7441|7449.5|7434.5|12
1583433300000|2020-03-05 18:35:00|7450.1|7435.1|7451.5|7436.5|7451.5|7436.5|7449.8|7434.8|9
1583433600000|2020-03-05 18:40:00|7452|7437|7451.3|7436.3|7452.5|7437.5|7450.4|7435.4|14
1583433900000|2020-03-05 18:45:00|7452.3|7437.3|7452|7437|7452.5|7437.5|7452|7437|6
1583434200000|2020-03-05 18:50:00|7451.8|7436.8|7451.8|7436.8|7452.7|7437.7|7451.3|7436.3|7
1583434500000|2020-03-05 18:55:00|7452.3|7437.3|7450.6|7435.6|7452.3|7437.3|7447.8|7432.8|14
1583434800000|2020-03-05 19:00:00|7451.6|7436.6|7451.2|7436.2|7452.4|7437.4|7451.2|7436.2|4
1583435100000|2020-03-05 19:05:00|7453.1|7438.1|7451.5|7436.5|7453.8|7438.8|7451.5|7436.5|4
1583435400000|2020-03-05 19:10:00|7452.5|7437.5|7453.5|7438.5|7453.5|7438.5|7451.6|7436.6|3
1583435700000|2020-03-05 19:15:00|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|1
1583436000000|2020-03-05 19:20:00|7454.3|7439.3|7455.5|7440.5|7455.9|7440.9|7454.3|7439.3|7
1583436300000|2020-03-05 19:25:00|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1583436600000|2020-03-05 19:30:00|7455.6|7440.6|7455.5|7440.5|7457.6|7442.6|7455.5|7440.5|5
1583437200000|2020-03-05 19:40:00|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|1
1583437500000|2020-03-05 19:45:00|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|1
1583437800000|2020-03-05 19:50:00|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|1
1583438700000|2020-03-05 20:05:00|7455.2|7440.2|7455.8|7440.8|7455.8|7440.8|7455.2|7440.2|2
1583439000000|2020-03-05 20:10:00|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1583439300000|2020-03-05 20:15:00|7457.8|7442.8|7460.1|7445.1|7460.1|7445.1|7457.8|7442.8|6
1583439600000|2020-03-05 20:20:00|7460.5|7445.5|7458.6|7443.6|7460.5|7445.5|7458.6|7443.6|3
1583439900000|2020-03-05 20:25:00|7457.6|7442.6|7458.3|7443.3|7458.3|7443.3|7457.6|7442.6|2
1583440200000|2020-03-05 20:30:00|7457.8|7442.8|7456.7|7441.7|7458.5|7443.5|7455.7|7440.7|8
1583440500000|2020-03-05 20:35:00|7459.3|7444.3|7458.2|7443.2|7459.3|7444.3|7457.6|7442.6|9
1583440800000|2020-03-05 20:40:00|7457.7|7442.7|7458.2|7443.2|7458.2|7443.2|7457.4|7442.4|3
1583441100000|2020-03-05 20:45:00|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|1
1583441400000|2020-03-05 20:50:00|7457.8|7442.8|7454.2|7439.2|7457.8|7442.8|7454.2|7439.2|8
1583441700000|2020-03-05 20:55:00|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|1
1583465400000|2020-03-06 03:30:00|7487.4|7457.4|7464.8|7449.8|7488.5|7458.5|7463.8|7445.9|317
1583465700000|2020-03-06 03:35:00|7464.7|7449.7|7463.9|7448.9|7465.7|7450.7|7459.7|7444.7|319
1583466000000|2020-03-06 03:40:00|7464|7449|7476.4|7461.4|7478.2|7463.2|7463.3|7448.3|292
1583466300000|2020-03-06 03:45:00|7476.1|7461.1|7493.1|7478.1|7493.2|7478.2|7475.9|7460.9|281
1583466600000|2020-03-06 03:50:00|7493.2|7478.2|7487.7|7472.7|7504.8|7482.1|7487.5|7470.9|360
1583466900000|2020-03-06 03:55:00|7488.3|7473.3|7484.9|7469.9|7489.4|7474.4|7477.3|7462.3|169
1583467200000|2020-03-06 04:00:00|7485.4|7470.4|7489|7474|7489.5|7474.5|7484.1|7469.1|106
1583467500000|2020-03-06 04:05:00|7488.7|7473.7|7476.8|7461.8|7492.3|7477.3|7476.8|7461.8|163
1583467800000|2020-03-06 04:10:00|7476|7461|7469.1|7454.1|7476|7461|7469.1|7454.1|229
1583468100000|2020-03-06 04:15:00|7469|7454|7473.2|7458.2|7477.4|7462.4|7469|7454|222
1583468400000|2020-03-06 04:20:00|7474.6|7459.6|7478.3|7463.3|7479.7|7464.7|7474.6|7459.6|102
1583468700000|2020-03-06 04:25:00|7478.2|7463.2|7483.1|7468.1|7488.4|7473.4|7476.1|7461.1|182
1583469000000|2020-03-06 04:30:00|7482.5|7467.5|7479.7|7464.7|7483.5|7468.5|7478.8|7463.8|196
1583469300000|2020-03-06 04:35:00|7479.4|7464.4|7469|7454|7479.7|7464.7|7466.3|7451.3|118
1583469600000|2020-03-06 04:40:00|7469.3|7454.3|7458|7443|7469.6|7454.6|7445.8|7426.1|228
1583469900000|2020-03-06 04:45:00|7455.9|7440.9|7455.8|7440.8|7456.6|7441.6|7444.3|7429.3|143
1583470200000|2020-03-06 04:50:00|7455.4|7440.4|7447.2|7432.2|7455.7|7440.7|7444.3|7429.3|85
1583470500000|2020-03-06 04:55:00|7447.1|7432.1|7440.8|7425.8|7447.1|7432.1|7438.7|7423.7|176
1583470800000|2020-03-06 05:00:00|7441.1|7426.1|7452.2|7437.2|7452.7|7437.7|7440.3|7425.3|126
1583471100000|2020-03-06 05:05:00|7451.9|7436.9|7454.6|7439.6|7454.7|7439.7|7451.1|7436.1|37
1583471400000|2020-03-06 05:10:00|7454.5|7439.5|7456.2|7441.2|7457.1|7442.1|7454.5|7439.5|39
1583471700000|2020-03-06 05:15:00|7456.4|7441.4|7460.5|7445.5|7460.8|7445.8|7456.1|7441.1|50
1583472000000|2020-03-06 05:20:00|7460.3|7445.3|7465.1|7450.1|7465.1|7450.1|7458.8|7443.8|38
1583472300000|2020-03-06 05:25:00|7464.5|7449.5|7453.5|7438.5|7464.5|7449.5|7453.5|7438.5|79
1583472600000|2020-03-06 05:30:00|7453.2|7438.2|7454.4|7439.4|7457.6|7442.6|7450.4|7435.4|107
1583472900000|2020-03-06 05:35:00|7454|7439|7450.9|7435.9|7455.4|7440.4|7450.9|7435.9|61
1583473200000|2020-03-06 05:40:00|7451.4|7436.4|7459.3|7444.3|7459.6|7444.6|7450.4|7435.4|95
1583473500000|2020-03-06 05:45:00|7459.5|7444.5|7460.4|7445.4|7461.9|7446.9|7459.1|7444.1|41
1583473800000|2020-03-06 05:50:00|7460.3|7445.3|7458.9|7443.9|7460.4|7445.4|7454.6|7439.6|74
1583474100000|2020-03-06 05:55:00|7459.2|7444.2|7462.6|7447.6|7463.2|7448.2|7457.3|7442.3|82
1583474400000|2020-03-06 06:00:00|7462.2|7447.2|7457.9|7442.9|7462.2|7447.2|7455.8|7440.8|119
1583474700000|2020-03-06 06:05:00|7458.1|7443.1|7455.9|7440.9|7459.9|7444.9|7455.3|7440.3|137
1583475000000|2020-03-06 06:10:00|7456.1|7441.1|7454.8|7439.8|7456.6|7441.6|7452.2|7437.2|99
1583475300000|2020-03-06 06:15:00|7455.3|7440.3|7451.9|7436.9|7455.5|7440.5|7451.4|7436.4|116
1583475600000|2020-03-06 06:20:00|7452|7437|7451.1|7436.1|7452.6|7437.6|7450.6|7435.6|103
1583475900000|2020-03-06 06:25:00|7450.9|7435.9|7450|7435|7452|7437|7449.7|7434.7|42
1583476200000|2020-03-06 06:30:00|7449.9|7434.9|7452.9|7437.9|7453.4|7438.4|7448.7|7433.7|67
1583476500000|2020-03-06 06:35:00|7452.7|7437.7|7446.7|7431.7|7452.7|7437.7|7446.7|7431.7|33
1583476800000|2020-03-06 06:40:00|7446.4|7431.4|7446.5|7431.5|7447.4|7432.4|7445|7430|20
1583477100000|2020-03-06 06:45:00|7446.2|7431.2|7440.2|7425.2|7446.2|7431.2|7440.2|7425.2|81
1583477400000|2020-03-06 06:50:00|7440|7425|7441.6|7426.6|7441.6|7426.6|7439.4|7424.4|53
1583477700000|2020-03-06 06:55:00|7441.8|7426.8|7440.6|7425.6|7443.2|7428.2|7440.5|7425.5|30
1583478000000|2020-03-06 07:00:00|7440.7|7425.7|7440|7425|7440.8|7425.8|7437.7|7422.7|46
1583478300000|2020-03-06 07:05:00|7439.5|7424.5|7440|7425|7443.3|7428.3|7439.5|7424.5|50
1583478600000|2020-03-06 07:10:00|7439.6|7424.6|7435.6|7420.6|7439.6|7424.6|7435|7420|32
1583478900000|2020-03-06 07:15:00|7435.5|7420.5|7434.7|7419.7|7436.8|7421.8|7434.6|7419.6|17
1583479200000|2020-03-06 07:20:00|7434.8|7419.8|7437.5|7422.5|7437.5|7422.5|7432.7|7417.7|40
1583479500000|2020-03-06 07:25:00|7437.6|7422.6|7446.5|7431.5|7446.9|7431.9|7436.5|7421.5|93
1583479800000|2020-03-06 07:30:00|7446.3|7431.3|7448.3|7433.3|7448.8|7433.8|7444.7|7429.7|50
1583480100000|2020-03-06 07:35:00|7448.1|7433.1|7452.2|7437.2|7452.2|7437.2|7447.6|7432.6|30
1583480400000|2020-03-06 07:40:00|7451.8|7436.8|7447.7|7432.7|7451.8|7436.8|7446.6|7431.6|34
1583480700000|2020-03-06 07:45:00|7447.9|7432.9|7447|7432|7448.1|7433.1|7445.7|7430.7|28
1583481000000|2020-03-06 07:50:00|7447.5|7432.5|7448.8|7433.8|7449.2|7434.2|7444.4|7429.4|40
1583481300000|2020-03-06 07:55:00|7448.3|7433.3|7449.5|7434.5|7454.6|7439.6|7445.7|7430.7|91
1583481600000|2020-03-06 08:00:00|7449.7|7434.7|7446.8|7431.8|7451.8|7436.8|7446|7431|85
1583481900000|2020-03-06 08:05:00|7447|7432|7447.4|7432.4|7449.5|7434.5|7445.1|7430.1|83
1583482200000|2020-03-06 08:10:00|7447.1|7432.1|7443.5|7428.5|7447.1|7432.1|7443.5|7428.5|36
1583482500000|2020-03-06 08:15:00|7442.9|7427.9|7442.2|7427.2|7444.1|7429.1|7441.9|7426.9|59
1583482800000|2020-03-06 08:20:00|7441.4|7426.4|7436.5|7421.5|7441.4|7426.4|7434.4|7419.4|40
1583483100000|2020-03-06 08:25:00|7436.3|7421.3|7430.5|7415.5|7436.4|7421.4|7430.4|7415.4|50
1583483400000|2020-03-06 08:30:00|7430.9|7415.9|7435.3|7420.3|7436.2|7421.2|7429.9|7414.9|83
1583483700000|2020-03-06 08:35:00|7434.7|7419.7|7434.4|7419.4|7437|7422|7432.9|7417.9|62
1583484000000|2020-03-06 08:40:00|7435.1|7420.1|7433.3|7418.3|7437.3|7422.3|7432.4|7417.4|80
1583484300000|2020-03-06 08:45:00|7432.8|7417.8|7434.9|7419.9|7436.2|7421.2|7430.9|7415.9|55
1583484600000|2020-03-06 08:50:00|7435.4|7420.4|7441.6|7426.6|7443.4|7428.4|7435.4|7420.4|89
1583484900000|2020-03-06 08:55:00|7441.5|7426.5|7444.2|7429.2|7444.2|7429.2|7439.3|7424.3|94
1583485200000|2020-03-06 09:00:00|7444|7429|7441.9|7426.9|7444|7429|7439.5|7424.5|63
1583485500000|2020-03-06 09:05:00|7442.1|7427.1|7444.2|7429.2|7444.2|7429.2|7441.6|7426.6|56
1583485800000|2020-03-06 09:10:00|7444.1|7429.1|7444.7|7429.7|7444.7|7429.7|7441.4|7426.4|48
1583486100000|2020-03-06 09:15:00|7445|7430|7448.7|7433.7|7448.7|7433.7|7444.1|7429.1|77
1583486400000|2020-03-06 09:20:00|7449|7434|7450.8|7435.8|7453.8|7438.8|7448.8|7433.8|30
1583486700000|2020-03-06 09:25:00|7451.4|7436.4|7447.2|7432.2|7451.4|7436.4|7446.3|7431.3|89
1583487000000|2020-03-06 09:30:00|7447|7432|7450.7|7435.7|7451|7436|7445.9|7430.9|56
1583487300000|2020-03-06 09:35:00|7450.5|7435.5|7451.2|7436.2|7451.2|7436.2|7446.2|7431.2|87
1583487600000|2020-03-06 09:40:00|7451.4|7436.4|7465.6|7450.6|7465.7|7450.7|7450.1|7435.1|134
1583487900000|2020-03-06 09:45:00|7465.5|7450.5|7475.8|7445.8|7476.7|7453.8|7465.5|7445.8|237
1583488200000|2020-03-06 09:50:00|7470.7|7455.7|7471.7|7456.7|7479.9|7457.8|7466.9|7445.3|239
1583488500000|2020-03-06 09:55:00|7472.2|7457.2|7477.7|7462.7|7486.6|7466.8|7470.2|7453.6|120
1583488800000|2020-03-06 10:00:00|7487.5|7457.5|7485|7470|7490.3|7473.9|7477.5|7457.5|123
1583489100000|2020-03-06 10:05:00|7483.5|7468.5|7481.6|7466.6|7487.8|7472.8|7479.7|7464.7|96
1583489400000|2020-03-06 10:10:00|7481.9|7466.9|7484.5|7469.5|7484.5|7469.5|7479.5|7464.5|52
1583489700000|2020-03-06 10:15:00|7485.3|7470.3|7481.4|7466.4|7485.5|7470.5|7481.4|7466.4|20
1583490000000|2020-03-06 10:20:00|7482.9|7467.9|7484|7469|7485|7470|7482|7467|27
1583490300000|2020-03-06 10:25:00|7484.3|7469.3|7486|7471|7489.5|7474.5|7482.1|7467.1|52
1583490600000|2020-03-06 10:30:00|7487.2|7472.2|7480.1|7465.1|7497.5|7472.8|7474.5|7458.2|124
1583490900000|2020-03-06 10:35:00|7476|7461|7471.3|7456.3|7476|7461|7468.1|7453.1|103
1583491200000|2020-03-06 10:40:00|7471.1|7456.1|7475.5|7460.5|7484.7|7465.5|7470.7|7453.5|85
1583491500000|2020-03-06 10:45:00|7475.9|7460.9|7474.1|7459.1|7477.3|7462.3|7474.1|7459.1|51
1583491800000|2020-03-06 10:50:00|7473.8|7458.8|7469.9|7454.9|7473.9|7458.9|7469|7454|70
1583492100000|2020-03-06 10:55:00|7470.3|7455.3|7471.5|7456.5|7472.3|7457.3|7468.8|7453.8|59
1583492400000|2020-03-06 11:00:00|7471.9|7456.9|7459.5|7444.5|7471.9|7456.9|7459.1|7444.1|70
1583492700000|2020-03-06 11:05:00|7459.2|7444.2|7462.3|7447.3|7462.3|7447.3|7458.2|7443.2|41
1583493000000|2020-03-06 11:10:00|7462.7|7447.7|7469.2|7454.2|7470.9|7455.9|7462.5|7447.5|79
1583493300000|2020-03-06 11:15:00|7470.4|7455.4|7468.6|7453.6|7470.4|7455.4|7465.1|7450.1|54
1583493600000|2020-03-06 11:20:00|7469|7454|7465.5|7450.5|7469.2|7454.2|7463.3|7448.3|95
1583493900000|2020-03-06 11:25:00|7465|7450|7469.5|7454.5|7469.5|7454.5|7464.1|7449.1|77
1583494200000|2020-03-06 11:30:00|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|1
1583494500000|2020-03-06 11:35:00|7469.7|7454.7|7468.4|7453.4|7469.7|7454.7|7466.8|7451.8|12
1583494800000|2020-03-06 11:40:00|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|1
1583495100000|2020-03-06 11:45:00|7469.4|7454.4|7469.3|7454.3|7469.4|7454.4|7469.3|7454.3|2
1583495400000|2020-03-06 11:50:00|7469.4|7454.4|7469.6|7454.6|7469.6|7454.6|7469.4|7454.4|4
1583495700000|2020-03-06 11:55:00|7470|7455|7473.4|7458.4|7473.4|7458.4|7469.9|7454.9|5
1583496000000|2020-03-06 12:00:00|7473.6|7458.6|7473.9|7458.9|7476.1|7461.1|7472.5|7457.5|14
1583496600000|2020-03-06 12:10:00|7472.8|7457.8|7469.3|7454.3|7473.1|7458.1|7468.8|7453.8|16
1583496900000|2020-03-06 12:15:00|7469.6|7454.6|7467|7452|7469.6|7454.6|7465|7450|11
1583497200000|2020-03-06 12:20:00|7469.3|7454.3|7465|7450|7469.3|7454.3|7465|7450|9
1583497800000|2020-03-06 12:30:00|7465.6|7450.6|7468.8|7453.8|7469.8|7454.8|7464.6|7449.6|24
1583498100000|2020-03-06 12:35:00|7469.5|7454.5|7471|7456|7472.3|7457.3|7468|7453|13
1583498400000|2020-03-06 12:40:00|7471.8|7456.8|7478.9|7463.9|7479.1|7464.1|7469.5|7454.5|19
1583498700000|2020-03-06 12:45:00|7480.9|7465.9|7492.5|7477.5|7494.7|7479.7|7480.9|7465.9|29
1583499000000|2020-03-06 12:50:00|7493.3|7478.3|7494.6|7479.6|7494.6|7479.6|7492.9|7477.9|12
1583499300000|2020-03-06 12:55:00|7494.1|7479.1|7496.4|7481.4|7500.4|7485.4|7494.1|7479.1|26
1583499600000|2020-03-06 13:00:00|7496|7481|7496.3|7481.3|7498|7483|7495.2|7480.2|19
1583499900000|2020-03-06 13:05:00|7497|7482|7507.3|7492.3|7507.3|7492.3|7495.8|7480.8|33
1583500200000|2020-03-06 13:10:00|7506.2|7491.2|7512.7|7497.7|7512.9|7497.9|7506.2|7491.2|18
1583500500000|2020-03-06 13:15:00|7512.9|7497.9|7521.4|7506.4|7521.5|7506.5|7512.9|7497.9|33
1583500800000|2020-03-06 13:20:00|7521.5|7506.5|7520.1|7505.1|7526.4|7511.4|7517.4|7502.4|34
1583501100000|2020-03-06 13:25:00|7519|7504|7517.8|7502.8|7520.1|7505.1|7516.2|7501.2|22
1583501400000|2020-03-06 13:30:00|7517.1|7502.1|7510.3|7495.3|7517.8|7502.8|7510.1|7495.1|36
1583501700000|2020-03-06 13:35:00|7510.1|7495.1|7499.3|7484.3|7513.5|7495.1|7499.3|7475.6|27
1583502000000|2020-03-06 13:40:00|7498.9|7483.9|7496.3|7466.3|7504.9|7483.9|7495|7465|26
1583502300000|2020-03-06 13:45:00|7496.1|7466.1|7485.6|7470.6|7496.1|7471|7484.3|7460.5|27
1583502600000|2020-03-06 13:50:00|7498.8|7468.8|7498.9|7468.9|7502.6|7479.1|7489.7|7462.5|123
1583502900000|2020-03-06 13:55:00|7500.3|7470.3|7489.4|7474.4|7501.2|7480.8|7485.4|7464.1|37
1583503200000|2020-03-06 14:00:00|7490.4|7475.4|7489.3|7474.3|7490.4|7475.4|7489.3|7474.3|4
1583503500000|2020-03-06 14:05:00|7490.1|7475.1|7498.7|7468.7|7498.7|7480.1|7490.1|7468.7|11
1583503800000|2020-03-06 14:10:00|7499.8|7469.8|7499.5|7469.5|7499.8|7479.2|7492.5|7469.5|4
1583504100000|2020-03-06 14:15:00|7499|7469|7497.7|7467.7|7499|7469|7497.6|7467.6|10
1583504400000|2020-03-06 14:20:00|7492|7477|7491.5|7476.5|7492|7477|7490.2|7475.2|4
1583504700000|2020-03-06 14:25:00|7491.1|7476.1|7491.9|7476.9|7493.9|7478.9|7491.1|7476.1|6
1583505000000|2020-03-06 14:30:00|7492|7477|7489.3|7474.3|7492|7477|7489.3|7474.3|7
1583505300000|2020-03-06 14:35:00|7489.2|7474.2|7489.7|7474.7|7490.9|7475.9|7489.2|7474.2|7
1583505600000|2020-03-06 14:40:00|7489.5|7474.5|7492.2|7477.2|7499.6|7477.2|7489.5|7468|7
1583505900000|2020-03-06 14:45:00|7492.7|7477.7|7495.8|7480.8|7496|7481|7492.7|7477.7|46
1583506200000|2020-03-06 14:50:00|7496.1|7481.1|7499.1|7484.1|7499.4|7484.4|7496.1|7481.1|102
1583506500000|2020-03-06 14:55:00|7498.8|7483.8|7495.3|7480.3|7499.1|7484.1|7494.3|7479.3|41
1583506800000|2020-03-06 15:00:00|7495.5|7480.5|7494.7|7479.7|7495.5|7480.5|7493.9|7478.9|37
1583507100000|2020-03-06 15:05:00|7494.6|7479.6|7497.8|7482.8|7498.2|7483.2|7491.7|7476.7|35
1583507400000|2020-03-06 15:10:00|7498|7483|7495.2|7480.2|7498.1|7483.1|7494.1|7479.1|229
1583507700000|2020-03-06 15:15:00|7494.2|7479.2|7497.7|7482.7|7505.6|7482.7|7494.1|7475.1|54
1583508000000|2020-03-06 15:20:00|7497.8|7482.8|7496.2|7481.2|7499|7484|7495.5|7480.5|66
1583508300000|2020-03-06 15:25:00|7496.1|7481.1|7484.2|7469.2|7499.9|7481.1|7482.8|7464.3|74
1583508600000|2020-03-06 15:30:00|7485.9|7470.9|7489.9|7474.9|7498.8|7474.9|7485.9|7468.8|23
1583508900000|2020-03-06 15:35:00|7489.6|7474.6|7490.2|7475.2|7490.9|7475.9|7486.4|7471.4|25
1583509200000|2020-03-06 15:40:00|7490.1|7475.1|7489.5|7474.5|7492|7477|7486.1|7471.1|107
1583509500000|2020-03-06 15:45:00|7490|7475|7487.3|7472.3|7490|7475|7487.3|7472.3|32
1583509800000|2020-03-06 15:50:00|7487.4|7472.4|7487.2|7472.2|7488|7473|7486.2|7471.2|33
1583510100000|2020-03-06 15:55:00|7486.2|7471.2|7491|7476|7491|7476|7486.2|7471.2|16
1583510400000|2020-03-06 16:00:00|7490.5|7475.5|7493.8|7478.8|7494.2|7479.2|7490.5|7475.5|25
1583510700000|2020-03-06 16:05:00|7495.9|7480.9|7495|7480|7503.4|7482.8|7495|7473|23
1583511000000|2020-03-06 16:10:00|7495.7|7480.7|7500.2|7485.2|7500.2|7485.2|7493.7|7478.7|59
1583511300000|2020-03-06 16:15:00|7500|7485|7499.9|7484.9|7500.2|7485.2|7497.6|7482.6|45
1583511600000|2020-03-06 16:20:00|7499.7|7484.7|7505.4|7490.4|7505.4|7490.4|7499.7|7484.7|28
1583511900000|2020-03-06 16:25:00|7505.6|7490.6|7506.1|7491.1|7506.1|7491.1|7504|7489|15
1583512200000|2020-03-06 16:30:00|7505.7|7490.7|7505.7|7490.7|7505.7|7490.7|7505.7|7490.7|1
1583512500000|2020-03-06 16:35:00|7505.3|7490.3|7504.7|7489.7|7506.3|7491.3|7503.8|7488.8|10
1583512800000|2020-03-06 16:40:00|7505.1|7490.1|7504.3|7489.3|7505.1|7490.1|7504.2|7489.2|5
1583513100000|2020-03-06 16:45:00|7503.8|7488.8|7504.9|7489.9|7506.1|7491.1|7503.3|7488.3|25
1583513400000|2020-03-06 16:50:00|7506|7491|7505.8|7490.8|7507.1|7492.1|7504.5|7489.5|10
1583513700000|2020-03-06 16:55:00|7505.2|7490.2|7502.8|7487.8|7505.2|7490.2|7502.8|7487.8|7
1583514000000|2020-03-06 17:00:00|7502.5|7487.5|7503.6|7488.6|7504.6|7489.6|7502.3|7487.3|9
1583514300000|2020-03-06 17:05:00|7504|7489|7504|7489|7504|7489|7504|7489|1
1583514600000|2020-03-06 17:10:00|7505|7490|7506.5|7491.5|7506.5|7491.5|7505|7490|3
1583515500000|2020-03-06 17:25:00|7506|7491|7506.3|7491.3|7508.7|7493.7|7506|7491|5
1583515800000|2020-03-06 17:30:00|7502.1|7487.1|7501.2|7486.2|7502.1|7487.1|7501.2|7486.2|23
1583516100000|2020-03-06 17:35:00|7500|7485|7498|7483|7500|7485|7498|7483|3
1583516400000|2020-03-06 17:40:00|7498.1|7483.1|7498.2|7483.2|7499.3|7484.3|7498|7483|25
1583516700000|2020-03-06 17:45:00|7498.1|7483.1|7499.8|7484.8|7499.8|7484.8|7498|7483|31
1583517300000|2020-03-06 17:55:00|7501.3|7486.3|7498.3|7483.3|7501.4|7486.4|7498.1|7483.1|25
1583517600000|2020-03-06 18:00:00|7498.1|7483.1|7499.8|7484.8|7500.3|7485.3|7498.1|7483.1|8
1583517900000|2020-03-06 18:05:00|7500.1|7485.1|7501.8|7486.8|7501.8|7486.8|7500.1|7485.1|9
1583518200000|2020-03-06 18:10:00|7502.3|7487.3|7501.5|7486.5|7504.3|7489.3|7501.3|7486.3|12
1583518500000|2020-03-06 18:15:00|7502|7487|7501.3|7486.3|7502|7487|7501.3|7486.3|3
1583519100000|2020-03-06 18:25:00|7499.7|7484.7|7499.7|7484.7|7500|7485|7497.4|7482.4|7
1583519700000|2020-03-06 18:35:00|7498.3|7483.3|7498.3|7483.3|7498.3|7483.3|7498.3|7483.3|1
1583520000000|2020-03-06 18:40:00|7499.4|7484.4|7500.9|7485.9|7500.9|7485.9|7499.4|7484.4|6
1583520300000|2020-03-06 18:45:00|7499.9|7484.9|7494.4|7479.4|7499.9|7484.9|7494.2|7479.2|18
1583520600000|2020-03-06 18:50:00|7495.7|7480.7|7496.2|7481.2|7497|7482|7495.7|7480.7|3
1583520900000|2020-03-06 18:55:00|7497.8|7482.8|7496.6|7481.6|7498.1|7483.1|7496.6|7481.6|4
1583521200000|2020-03-06 19:00:00|7497.2|7482.2|7497.2|7482.2|7497.2|7482.2|7497.2|7482.2|1
1583522400000|2020-03-06 19:20:00|7496.6|7481.6|7496.6|7481.6|7496.6|7481.6|7496.6|7481.6|1
1583522700000|2020-03-06 19:25:00|7497.4|7482.4|7497.4|7482.4|7497.4|7482.4|7497.4|7482.4|1
1583523300000|2020-03-06 19:35:00|7495.2|7480.2|7493.3|7478.3|7495.4|7480.4|7492.5|7477.5|8
1583523600000|2020-03-06 19:40:00|7493.9|7478.9|7493.9|7478.9|7493.9|7478.9|7493.9|7478.9|1
1583523900000|2020-03-06 19:45:00|7495.7|7480.7|7496|7481|7496|7481|7495.7|7480.7|2
1583524200000|2020-03-06 19:50:00|7496.5|7481.5|7499.7|7484.7|7506.4|7485.7|7496|7476|13
1583524500000|2020-03-06 19:55:00|7498.2|7483.2|7494.7|7479.7|7498.2|7483.2|7494.7|7479.7|2
1583524800000|2020-03-06 20:00:00|7503|7473|7503|7473|7503|7473|7503|7473|1
1583525100000|2020-03-06 20:05:00|7499|7469|7500|7470|7500.7|7470.7|7499|7469|12
1583525400000|2020-03-06 20:10:00|7500.1|7470.1|7499.5|7469.5|7501.2|7471.2|7499.3|7469.3|11
1583525700000|2020-03-06 20:15:00|7499.8|7469.8|7499.8|7469.8|7499.9|7469.9|7499.8|7469.8|3
1583526000000|2020-03-06 20:20:00|7499.9|7469.9|7500|7470|7500|7470|7499.9|7469.9|2
1583526600000|2020-03-06 20:30:00|7499.8|7469.8|7494.4|7464.4|7499.8|7476.3|7491.3|7463.9|4
1583526900000|2020-03-06 20:35:00|7498.1|7468.1|7499.3|7469.3|7499.3|7469.3|7498.1|7468.1|2
1583527200000|2020-03-06 20:40:00|7498.2|7468.2|7496.4|7466.4|7498.2|7468.2|7495.5|7465.5|4
1583527500000|2020-03-06 20:45:00|7495.4|7465.4|7498.5|7468.5|7498.5|7468.5|7495.4|7465.4|2
1583528100000|2020-03-06 20:55:00|7493.1|7478.1|7499.6|7469.6|7499.6|7478.1|7493.1|7468.5|9
1583724600000|2020-03-09 03:30:00|7497.1|7467.1|7499.6|7484.6|7510.8|7488.4|7493.7|7467.1|149
1583724900000|2020-03-09 03:35:00|7499.2|7484.2|7484.2|7469.2|7500.8|7485.8|7479.9|7464.9|164
1583725200000|2020-03-09 03:40:00|7484.6|7469.6|7492.9|7477.9|7493.4|7478.4|7483.2|7468.2|142
1583725500000|2020-03-09 03:45:00|7493.3|7478.3|7488.9|7473.9|7495.1|7480.1|7486.3|7471.3|146
1583725800000|2020-03-09 03:50:00|7488.5|7473.5|7498.1|7483.1|7499.3|7484.3|7487.5|7472.5|212
1583726100000|2020-03-09 03:55:00|7497.4|7482.4|7495.9|7480.9|7500.9|7485.9|7491.1|7476.1|162
1583726400000|2020-03-09 04:00:00|7497.4|7482.4|7491.7|7476.7|7497.4|7482.4|7490.7|7475.7|121
1583726700000|2020-03-09 04:05:00|7491.8|7476.8|7490.3|7475.3|7493.8|7478.8|7488.5|7473.5|247
1583727000000|2020-03-09 04:10:00|7490.1|7475.1|7480.5|7465.5|7493.6|7475.5|7480.5|7460.3|140
1583727300000|2020-03-09 04:15:00|7480.2|7465.2|7480.5|7465.5|7482.5|7467.5|7478.5|7463.5|33
1583727600000|2020-03-09 04:20:00|7480.1|7465.1|7480.7|7465.7|7480.7|7465.7|7478.9|7463.9|50
1583727900000|2020-03-09 04:25:00|7481.8|7466.8|7486.5|7471.5|7487.6|7472.6|7480.9|7465.9|189
1583728200000|2020-03-09 04:30:00|7486.7|7471.7|7489.7|7474.7|7490.3|7475.3|7486.5|7471.5|84
1583728500000|2020-03-09 04:35:00|7490|7475|7491.9|7476.9|7492.2|7477.2|7490|7475|34
1583728800000|2020-03-09 04:40:00|7492.2|7477.2|7493.3|7478.3|7494.2|7479.2|7492.1|7477.1|25
1583729100000|2020-03-09 04:45:00|7492.7|7477.7|7488.2|7473.2|7492.7|7477.7|7488|7473|41
1583729400000|2020-03-09 04:50:00|7489.6|7474.6|7484|7469|7489.6|7474.6|7481.6|7466.6|56
1583729700000|2020-03-09 04:55:00|7483.7|7468.7|7485.1|7470.1|7487.7|7472.7|7483.7|7468.7|72
1583730000000|2020-03-09 05:00:00|7484.9|7469.9|7485.7|7470.7|7486.4|7471.4|7482.9|7467.9|65
1583730300000|2020-03-09 05:05:00|7485.9|7470.9|7487|7472|7487.7|7472.7|7485.4|7470.4|46
1583730600000|2020-03-09 05:10:00|7486.7|7471.7|7486|7471|7486.9|7471.9|7483|7468|52
1583730900000|2020-03-09 05:15:00|7486.2|7471.2|7485.5|7470.5|7488.1|7473.1|7484.3|7469.3|41
1583731200000|2020-03-09 05:20:00|7485.3|7470.3|7486.8|7471.8|7487|7472|7484.4|7469.4|48
1583731500000|2020-03-09 05:25:00|7486.5|7471.5|7484.1|7469.1|7486.5|7471.5|7484.1|7469.1|39
1583731800000|2020-03-09 05:30:00|7483.8|7468.8|7483.6|7468.6|7485.9|7470.9|7480.4|7465.4|67
1583732100000|2020-03-09 05:35:00|7483.8|7468.8|7485.6|7470.6|7485.7|7470.7|7483.5|7468.5|66
1583732400000|2020-03-09 05:40:00|7485.7|7470.7|7486.3|7471.3|7489.1|7474.1|7485.3|7470.3|62
1583732700000|2020-03-09 05:45:00|7486.1|7471.1|7483.3|7468.3|7487.3|7472.3|7482.5|7467.5|57
1583733000000|2020-03-09 05:50:00|7483.5|7468.5|7486.1|7471.1|7486.1|7471.1|7483.4|7468.4|66
1583733300000|2020-03-09 05:55:00|7486.3|7471.3|7488.7|7473.7|7489.3|7474.3|7486|7471|57
1583733600000|2020-03-09 06:00:00|7486.2|7471.2|7484.8|7469.8|7486.3|7471.3|7484.2|7469.2|43
1583733900000|2020-03-09 06:05:00|7485|7470|7483.5|7468.5|7485|7470|7482.7|7467.7|22
1583734200000|2020-03-09 06:10:00|7484|7469|7484.1|7469.1|7485.4|7470.4|7480.9|7465.9|68
1583734500000|2020-03-09 06:15:00|7483.8|7468.8|7485.4|7470.4|7487|7472|7483.4|7468.4|76
1583734800000|2020-03-09 06:20:00|7485.1|7470.1|7485.9|7470.9|7487.5|7472.5|7485.1|7470.1|52
1583735100000|2020-03-09 06:25:00|7485.5|7470.5|7488.1|7473.1|7490.2|7475.2|7485.4|7470.4|59
1583735400000|2020-03-09 06:30:00|7487.9|7472.9|7485.9|7470.9|7488.1|7473.1|7485.7|7470.7|50
1583735700000|2020-03-09 06:35:00|7485.8|7470.8|7485.6|7470.6|7486.4|7471.4|7485.5|7470.5|32
1583736000000|2020-03-09 06:40:00|7485.5|7470.5|7483.8|7468.8|7485.5|7470.5|7483.7|7468.7|37
1583736300000|2020-03-09 06:45:00|7483.7|7468.7|7481.1|7466.1|7483.8|7468.8|7478.9|7463.9|111
1583736600000|2020-03-09 06:50:00|7481|7466|7484.2|7469.2|7484.4|7469.4|7480.9|7465.9|36
1583736900000|2020-03-09 06:55:00|7484.3|7469.3|7490.3|7475.3|7491.9|7476.9|7484.3|7469.3|45
1583737200000|2020-03-09 07:00:00|7490.4|7475.4|7492.8|7477.8|7493.5|7478.5|7490.2|7475.2|63
1583737500000|2020-03-09 07:05:00|7493.2|7478.2|7497.6|7482.6|7500.2|7485.2|7492.8|7477.8|147
1583737800000|2020-03-09 07:10:00|7496.7|7481.7|7499.1|7484.1|7499.1|7484.1|7495.2|7480.2|100
1583738100000|2020-03-09 07:15:00|7498.8|7483.8|7499.9|7484.9|7502.4|7487.4|7496.2|7481.2|69
1583738400000|2020-03-09 07:20:00|7500.5|7485.5|7509.5|7494.5|7509.5|7494.5|7499.4|7484.4|101
1583738700000|2020-03-09 07:25:00|7508.9|7493.9|7507.9|7492.9|7515.4|7500.4|7507.5|7492.5|92
1583739000000|2020-03-09 07:30:00|7505.2|7490.2|7494.8|7479.8|7505.9|7490.9|7494|7479|91
1583739300000|2020-03-09 07:35:00|7495.1|7480.1|7494.3|7479.3|7498.5|7483.5|7492|7477|183
1583739600000|2020-03-09 07:40:00|7494.4|7479.4|7494.9|7479.9|7497.6|7482.6|7493.1|7478.1|106
1583739900000|2020-03-09 07:45:00|7494.7|7479.7|7501.7|7486.7|7504|7489|7494.1|7479.1|86
1583740200000|2020-03-09 07:50:00|7501.3|7486.3|7506.2|7491.2|7506.2|7491.2|7501.3|7486.3|41
1583740500000|2020-03-09 07:55:00|7506|7491|7510.5|7495.5|7510.7|7495.7|7504|7489|36
1583740800000|2020-03-09 08:00:00|7510|7495|7512.5|7497.5|7513.4|7498.4|7509.9|7494.9|33
1583741100000|2020-03-09 08:05:00|7513.4|7498.4|7501.1|7486.1|7513.4|7498.4|7501|7486|71
1583741400000|2020-03-09 08:10:00|7501.4|7486.4|7497.5|7482.5|7505.9|7490.9|7497.5|7482.5|116
1583741700000|2020-03-09 08:15:00|7498|7483|7496|7481|7500.4|7485.4|7494|7479|99
1583742000000|2020-03-09 08:20:00|7496.7|7481.7|7497.2|7482.2|7500.9|7485.9|7496.5|7481.5|66
1583742300000|2020-03-09 08:25:00|7497|7482|7491.9|7476.9|7497|7482|7491.7|7476.7|84
1583742600000|2020-03-09 08:30:00|7492.1|7477.1|7489.3|7474.3|7495.4|7480.4|7489.1|7474.1|77
1583742900000|2020-03-09 08:35:00|7489.6|7474.6|7484.2|7469.2|7491.5|7476.5|7482.7|7467.7|55
1583743200000|2020-03-09 08:40:00|7484.1|7469.1|7485.8|7470.8|7486.1|7471.1|7483.2|7468.2|52
1583743500000|2020-03-09 08:45:00|7486.9|7471.9|7493.8|7478.8|7493.8|7478.8|7486|7471|87
1583743800000|2020-03-09 08:50:00|7494|7479|7495.2|7480.2|7496.5|7481.5|7493.5|7478.5|91
1583744100000|2020-03-09 08:55:00|7494.9|7479.9|7499.3|7484.3|7500.6|7485.6|7493.9|7478.9|83
1583744400000|2020-03-09 09:00:00|7500.2|7485.2|7506.2|7491.2|7506.5|7491.5|7499.7|7484.7|70
1583744700000|2020-03-09 09:05:00|7506.6|7491.6|7495.9|7480.9|7506.9|7491.9|7495.3|7480.3|64
1583745000000|2020-03-09 09:10:00|7496|7481|7480.5|7465.5|7496|7481|7480.5|7465.5|97
1583745300000|2020-03-09 09:15:00|7482.6|7467.6|7478.6|7463.6|7483.6|7468.6|7473.8|7458.8|107
1583745600000|2020-03-09 09:20:00|7478.2|7463.2|7477.3|7462.3|7478.9|7463.9|7474|7459|144
1583745900000|2020-03-09 09:25:00|7477.8|7462.8|7477.2|7462.2|7485.3|7470.3|7477.2|7462.2|140
1583746200000|2020-03-09 09:30:00|7476.4|7461.4|7484.2|7469.2|7484.4|7469.4|7475.6|7460.6|82
1583746500000|2020-03-09 09:35:00|7483.9|7468.9|7486.2|7471.2|7487.8|7472.8|7483.7|7468.7|102
1583746800000|2020-03-09 09:40:00|7486|7471|7485.1|7470.1|7486.6|7471.6|7483.8|7468.8|85
1583747100000|2020-03-09 09:45:00|7485|7470|7485|7470|7487.3|7472.3|7483.6|7468.6|55
1583747400000|2020-03-09 09:50:00|7485.6|7470.6|7485.8|7470.8|7486.4|7471.4|7484.1|7469.1|50
1583747700000|2020-03-09 09:55:00|7485.7|7470.7|7487.2|7472.2|7487.5|7472.5|7484.1|7469.1|57
1583748000000|2020-03-09 10:00:00|7487.4|7472.4|7485.7|7470.7|7488.9|7473.9|7484.3|7469.3|65
1583748300000|2020-03-09 10:05:00|7485.8|7470.8|7490|7475|7494.8|7479.8|7483.8|7468.8|127
1583748600000|2020-03-09 10:10:00|7489.7|7474.7|7489.5|7474.5|7495.1|7480.1|7488.2|7473.2|96
1583748900000|2020-03-09 10:15:00|7489.4|7474.4|7492.7|7477.7|7494.4|7479.4|7489.4|7474.4|84
1583749200000|2020-03-09 10:20:00|7493|7478|7494.9|7479.9|7499.1|7484.1|7491.8|7476.8|96
1583749500000|2020-03-09 10:25:00|7495|7480|7496.1|7481.1|7496.7|7481.7|7493.8|7478.8|55
1583749800000|2020-03-09 10:30:00|7496.4|7481.4|7497.5|7482.5|7500.6|7485.6|7494.8|7479.8|56
1583750100000|2020-03-09 10:35:00|7497.6|7482.6|7499.3|7484.3|7503.1|7488.1|7496.6|7481.6|50
1583750400000|2020-03-09 10:40:00|7499.1|7484.1|7494.9|7479.9|7499.1|7484.1|7494.9|7479.9|14
1583750700000|2020-03-09 10:45:00|7495.2|7480.2|7497.6|7482.6|7499.2|7484.2|7493.7|7478.7|36
1583751000000|2020-03-09 10:50:00|7498|7483|7501.8|7486.8|7501.8|7486.8|7497.7|7482.7|24
1583751300000|2020-03-09 10:55:00|7501.2|7486.2|7498.2|7483.2|7502.4|7487.4|7498.2|7483.2|21
1583751600000|2020-03-09 11:00:00|7498.6|7483.6|7500.2|7485.2|7500.9|7485.9|7498.6|7483.6|13
1583751900000|2020-03-09 11:05:00|7501|7486|7499|7484|7501|7486|7499|7484|14
1583752200000|2020-03-09 11:10:00|7498.9|7483.9|7501.4|7486.4|7501.8|7486.8|7498.9|7483.9|12
1583752500000|2020-03-09 11:15:00|7501.1|7486.1|7499|7484|7501.2|7486.2|7499|7484|25
1583752800000|2020-03-09 11:20:00|7498.7|7483.7|7499.2|7484.2|7500.3|7485.3|7498.4|7483.4|9
1583753100000|2020-03-09 11:25:00|7499.3|7484.3|7499.9|7484.9|7501.7|7486.7|7499.3|7484.3|30
1583753400000|2020-03-09 11:30:00|7499.6|7484.6|7501.1|7486.1|7501.1|7486.1|7499|7484|22
1583753700000|2020-03-09 11:35:00|7501|7486|7505.5|7490.5|7506.2|7491.2|7501|7486|26
1583754000000|2020-03-09 11:40:00|7507.3|7492.3|7505.9|7490.9|7513.6|7498.6|7504.7|7489.7|24
1583754300000|2020-03-09 11:45:00|7506.5|7491.5|7507.7|7492.7|7507.7|7492.7|7505.9|7490.9|12
1583754600000|2020-03-09 11:50:00|7507.6|7492.6|7509.8|7494.8|7509.8|7494.8|7507.5|7492.5|7
1583754900000|2020-03-09 11:55:00|7509.6|7494.6|7509.2|7494.2|7510|7495|7508.6|7493.6|9
1583755200000|2020-03-09 12:00:00|7508.8|7493.8|7508.5|7493.5|7512.6|7497.6|7507.7|7492.7|13
1583755500000|2020-03-09 12:05:00|7509|7494|7508|7493|7510.9|7495.9|7507.4|7492.4|16
1583755800000|2020-03-09 12:10:00|7508.5|7493.5|7508.3|7493.3|7508.5|7493.5|7506.9|7491.9|7
1583756100000|2020-03-09 12:15:00|7506.6|7491.6|7504.9|7489.9|7506.7|7491.7|7502.5|7487.5|16
1583756400000|2020-03-09 12:20:00|7503.6|7488.6|7504.2|7489.2|7504.9|7489.9|7503.6|7488.6|3
1583756700000|2020-03-09 12:25:00|7503.9|7488.9|7504.3|7489.3|7504.7|7489.7|7503.7|7488.7|20
1583757000000|2020-03-09 12:30:00|7504.2|7489.2|7503.6|7488.6|7504.3|7489.3|7503.5|7488.5|7
1583757300000|2020-03-09 12:35:00|7503.2|7488.2|7503.4|7488.4|7504.2|7489.2|7503.1|7488.1|5
1583757600000|2020-03-09 12:40:00|7503.3|7488.3|7502|7487|7503.3|7488.3|7498.5|7483.5|21
1583757900000|2020-03-09 12:45:00|7501.6|7486.6|7510.4|7495.4|7510.4|7495.4|7499.9|7484.9|42
1583758200000|2020-03-09 12:50:00|7509.7|7494.7|7509.3|7494.3|7509.7|7494.7|7508.3|7493.3|6
1583758500000|2020-03-09 12:55:00|7509.1|7494.1|7513.4|7483.4|7513.5|7494.1|7505.4|7482.6|17
1583758800000|2020-03-09 13:00:00|7512.7|7482.7|7505.7|7490.7|7512.7|7492.9|7505.7|7482.7|9
1583759100000|2020-03-09 13:05:00|7505.4|7490.4|7507.3|7492.3|7508.4|7493.4|7504.9|7489.9|19
1583759400000|2020-03-09 13:10:00|7507.6|7492.6|7512|7497|7512|7497|7507.6|7492.6|30
1583759700000|2020-03-09 13:15:00|7511.8|7496.8|7514.8|7499.8|7514.9|7499.9|7511.8|7496.8|22
1583760000000|2020-03-09 13:20:00|7515.7|7500.7|7519|7504|7520|7505|7515.7|7500.7|23
1583760300000|2020-03-09 13:25:00|7518.7|7503.7|7514.7|7499.7|7518.7|7503.7|7514.7|7499.7|12
1583760600000|2020-03-09 13:30:00|7514.9|7499.9|7521.5|7506.5|7521.5|7506.5|7514.9|7499.9|35
1583760900000|2020-03-09 13:35:00|7522.5|7507.5|7526.1|7511.1|7527.1|7512.1|7521|7506|23
1583761200000|2020-03-09 13:40:00|7528.2|7513.2|7524.4|7509.4|7529.8|7514.8|7524.4|7509.4|41
1583761500000|2020-03-09 13:45:00|7524.1|7509.1|7523.5|7508.5|7529.3|7509.1|7517.7|7496.5|47
1583761800000|2020-03-09 13:50:00|7522.3|7507.3|7516.8|7501.8|7524.1|7509.1|7516.8|7501.8|26
1583762100000|2020-03-09 13:55:00|7516.4|7501.4|7515.9|7500.9|7517.2|7502.2|7514.9|7499.9|17
1583762400000|2020-03-09 14:00:00|7516|7501|7515.6|7500.6|7518.2|7503.2|7515.4|7500.4|22
1583762700000|2020-03-09 14:05:00|7515.7|7500.7|7509.9|7494.9|7515.9|7500.9|7509.7|7494.7|17
1583763000000|2020-03-09 14:10:00|7510.3|7495.3|7515.4|7500.4|7515.4|7500.4|7510.3|7495.3|34
1583763300000|2020-03-09 14:15:00|7515.6|7500.6|7517.6|7502.6|7519.1|7504.1|7515.6|7500.6|59
1583763600000|2020-03-09 14:20:00|7517.5|7502.5|7517.5|7502.5|7519.6|7504.6|7516.9|7501.9|21
1583763900000|2020-03-09 14:25:00|7516.7|7501.7|7518.5|7503.5|7519.5|7504.5|7516|7501|20
1583764200000|2020-03-09 14:30:00|7517.5|7502.5|7518.5|7503.5|7520.2|7505.2|7517.1|7502.1|22
1583764500000|2020-03-09 14:35:00|7518.3|7503.3|7517|7502|7518.3|7503.3|7515.7|7500.7|15
1583764800000|2020-03-09 14:40:00|7516|7501|7510.7|7495.7|7516.7|7501.7|7510.7|7495.7|44
1583765100000|2020-03-09 14:45:00|7509.9|7494.9|7509|7494|7510.6|7495.6|7509|7494|14
1583765400000|2020-03-09 14:50:00|7508.7|7493.7|7509.9|7494.9|7509.9|7494.9|7508.7|7493.7|3
1583765700000|2020-03-09 14:55:00|7510|7495|7514.4|7499.4|7514.4|7499.4|7510|7495|11
1583766000000|2020-03-09 15:00:00|7514|7499|7513.5|7498.5|7514.4|7499.4|7512|7497|19
1583766300000|2020-03-09 15:05:00|7512.8|7497.8|7514.6|7499.6|7514.8|7499.8|7512.8|7497.8|8
1583766600000|2020-03-09 15:10:00|7514.3|7499.3|7514.5|7499.5|7514.5|7499.5|7514.3|7499.3|2
1583766900000|2020-03-09 15:15:00|7514.2|7499.2|7511|7496|7514.5|7499.5|7510.5|7495.5|18
1583767200000|2020-03-09 15:20:00|7510.6|7495.6|7510.5|7495.5|7512.6|7497.6|7510.5|7495.5|9
1583767500000|2020-03-09 15:25:00|7511.8|7496.8|7512.1|7497.1|7514.2|7499.2|7511|7496|17
1583767800000|2020-03-09 15:30:00|7512.2|7497.2|7512.7|7497.7|7513.2|7498.2|7512.2|7497.2|6
1583768100000|2020-03-09 15:35:00|7512.3|7497.3|7512.3|7497.3|7512.3|7497.3|7511.9|7496.9|3
1583768400000|2020-03-09 15:40:00|7512.9|7497.9|7512.4|7497.4|7513.2|7498.2|7512.4|7497.4|10
1583768700000|2020-03-09 15:45:00|7514.9|7499.9|7512.9|7497.9|7515.8|7500.8|7511.9|7496.9|16
1583769000000|2020-03-09 15:50:00|7512.4|7497.4|7509|7494|7513.3|7498.3|7509|7494|35
1583769300000|2020-03-09 15:55:00|7508.9|7493.9|7510|7495|7510.5|7495.5|7508.9|7493.9|8
1583769600000|2020-03-09 16:00:00|7507.9|7492.9|7512.1|7497.1|7512.4|7497.4|7507.6|7492.6|21
1583769900000|2020-03-09 16:05:00|7511.9|7496.9|7508.5|7493.5|7511.9|7496.9|7507.7|7492.7|44
1583770200000|2020-03-09 16:10:00|7507.8|7492.8|7505.6|7490.6|7507.8|7492.8|7500.7|7485.7|35
1583770500000|2020-03-09 16:15:00|7505.3|7490.3|7512.7|7497.7|7512.7|7497.7|7505|7490|25
1583770800000|2020-03-09 16:20:00|7513.1|7498.1|7514|7499|7514|7499|7513.1|7498.1|3
1583771100000|2020-03-09 16:25:00|7513|7498|7512.5|7497.5|7513.9|7498.9|7510.3|7495.3|28
1583771400000|2020-03-09 16:30:00|7512.4|7497.4|7518|7503|7518.5|7503.5|7512.4|7497.4|67
1583771700000|2020-03-09 16:35:00|7517.5|7502.5|7519.1|7504.1|7520|7505|7517.5|7502.5|32
1583772000000|2020-03-09 16:40:00|7518.7|7503.7|7520.6|7505.6|7522|7507|7515.5|7500.5|16
1583772300000|2020-03-09 16:45:00|7518.1|7503.1|7520.7|7505.7|7520.7|7505.7|7518.1|7503.1|26
1583772600000|2020-03-09 16:50:00|7520.5|7505.5|7521.2|7506.2|7523.2|7508.2|7520.2|7505.2|10
1583772900000|2020-03-09 16:55:00|7526|7511|7520.4|7505.4|7526|7511|7520.4|7505.4|17
1583773200000|2020-03-09 17:00:00|7520.9|7505.9|7523.5|7508.5|7524.9|7509.9|7520.9|7505.9|21
1583773500000|2020-03-09 17:05:00|7523.9|7508.9|7523.8|7508.8|7524.1|7509.1|7523.8|7508.8|6
1583773800000|2020-03-09 17:10:00|7523.6|7508.6|7523.6|7508.6|7524.2|7509.2|7523.4|7508.4|5
1583774100000|2020-03-09 17:15:00|7524|7509|7528.3|7513.3|7528.5|7513.5|7524|7509|8
1583774400000|2020-03-09 17:20:00|7528|7513|7527.1|7512.1|7529.4|7514.4|7527|7512|11
1583774700000|2020-03-09 17:25:00|7527.9|7512.9|7525.9|7510.9|7528.3|7513.3|7525.6|7510.6|8
1583775000000|2020-03-09 17:30:00|7527.1|7512.1|7527.9|7512.9|7527.9|7512.9|7526.6|7511.6|8
1583775300000|2020-03-09 17:35:00|7530.6|7515.6|7531|7516|7531|7516|7530.6|7515.6|3
1583775600000|2020-03-09 17:40:00|7530.4|7515.4|7531|7516|7531|7516|7529.6|7514.6|7
1583775900000|2020-03-09 17:45:00|7528.5|7513.5|7529.2|7514.2|7529.2|7514.2|7528.5|7513.5|7
1583776200000|2020-03-09 17:50:00|7529.1|7514.1|7529.2|7514.2|7529.2|7514.2|7528.2|7513.2|7
1583776500000|2020-03-09 17:55:00|7530.9|7515.9|7531.4|7516.4|7532.3|7517.3|7530|7515|11
1583776800000|2020-03-09 18:00:00|7531|7516|7532|7517|7532|7517|7531|7516|3
1583777100000|2020-03-09 18:05:00|7533.3|7518.3|7532.9|7517.9|7537.7|7522.7|7531.5|7516.5|21
1583777400000|2020-03-09 18:10:00|7533.3|7518.3|7533.2|7518.2|7533.6|7518.6|7531|7516|12
1583777700000|2020-03-09 18:15:00|7531.5|7516.5|7529.9|7514.9|7535.3|7518.4|7529.5|7505.3|35
1583778000000|2020-03-09 18:20:00|7526.7|7511.7|7524.6|7509.6|7527.4|7512.4|7523.7|7508.7|15
1583778300000|2020-03-09 18:25:00|7525.3|7510.3|7524.2|7509.2|7525.9|7510.9|7524.2|7509.2|7
1583778600000|2020-03-09 18:30:00|7524.1|7509.1|7523.3|7508.3|7526.1|7511.1|7522.8|7507.8|9
1583778900000|2020-03-09 18:35:00|7522.8|7507.8|7522.8|7507.8|7522.8|7507.8|7522.8|7507.8|1
1583779200000|2020-03-09 18:40:00|7523.9|7508.9|7523.9|7508.9|7523.9|7508.9|7523.3|7508.3|3
1583779500000|2020-03-09 18:45:00|7522.9|7507.9|7521.6|7506.6|7522.9|7507.9|7521.6|7506.6|4
1583779800000|2020-03-09 18:50:00|7520.9|7505.9|7520.9|7505.9|7520.9|7505.9|7520.9|7505.9|1
1583780100000|2020-03-09 18:55:00|7521.9|7506.9|7522.6|7507.6|7522.6|7507.6|7521.9|7506.9|2
1583780400000|2020-03-09 19:00:00|7522.7|7507.7|7519.5|7504.5|7522.7|7507.7|7519.5|7504.5|32
1583780700000|2020-03-09 19:05:00|7527.4|7497.4|7520.9|7505.9|7528.3|7505.9|7520.9|7497.4|6
1583781000000|2020-03-09 19:10:00|7521.1|7506.1|7523.8|7508.8|7523.8|7508.8|7521.1|7506.1|3
1583781300000|2020-03-09 19:15:00|7525.4|7510.4|7530.3|7500.3|7530.5|7510.4|7525.4|7500.3|3
1583781600000|2020-03-09 19:20:00|7522.8|7507.8|7522.8|7507.8|7522.8|7507.8|7522.8|7507.8|1
1583782200000|2020-03-09 19:30:00|7522|7507|7523.3|7508.3|7524|7509|7521.4|7506.4|16
1583782500000|2020-03-09 19:35:00|7523.6|7508.6|7523.3|7508.3|7525.1|7510.1|7523.3|7508.3|13
1583782800000|2020-03-09 19:40:00|7523.1|7508.1|7523.9|7508.9|7524.1|7509.1|7523.1|7508.1|7
1583783100000|2020-03-09 19:45:00|7524.3|7509.3|7524.3|7509.3|7524.3|7509.3|7524.3|7509.3|1
1583783400000|2020-03-09 19:50:00|7524.4|7509.4|7523.6|7508.6|7532.9|7511.1|7522.8|7501.1|28
1583783700000|2020-03-09 19:55:00|7523.8|7508.8|7524.8|7509.8|7525.1|7510.1|7523.1|7508.1|12
1583811000000|2020-03-10 03:30:00|7486.6|7456.6|7489.2|7459.2|7489.2|7467.5|7481.1|7456.6|11
1583811300000|2020-03-10 03:35:00|7480.9|7465.9|7484.8|7454.8|7486.1|7465.9|7480.9|7454.8|13
1583811600000|2020-03-10 03:40:00|7485.2|7455.2|7486|7456|7487.8|7457.8|7484.3|7454.3|144
1583811900000|2020-03-10 03:45:00|7485.7|7455.7|7486.1|7456.1|7488|7466.7|7479.9|7455.2|42
1583812200000|2020-03-10 03:50:00|7486.2|7456.2|7484.9|7454.9|7486.5|7460.7|7475.1|7453.8|31
1583812500000|2020-03-10 03:55:00|7484.8|7454.8|7482.1|7452.1|7484.9|7460.8|7474|7451.7|23
1583812800000|2020-03-10 04:00:00|7481.7|7451.7|7481.9|7451.9|7482.1|7452.1|7480.7|7450.7|51
1583813100000|2020-03-10 04:05:00|7482|7452|7482|7452|7482.1|7452.1|7481.9|7451.9|9
1583813400000|2020-03-10 04:10:00|7482.1|7452.1|7475|7460|7483|7460.1|7475|7451.9|41
1583813700000|2020-03-10 04:15:00|7474.7|7459.7|7474.3|7459.3|7474.9|7459.9|7474|7459|46
1583814000000|2020-03-10 04:20:00|7474.2|7459.2|7479.1|7449.1|7481.2|7459.5|7474.1|7448.7|134
1583814300000|2020-03-10 04:25:00|7478.8|7448.8|7478.9|7448.9|7480.2|7450.2|7477.1|7447.1|258
1583814600000|2020-03-10 04:30:00|7479|7449|7472.5|7457.5|7479.7|7457.7|7471.9|7448.7|192
1583814900000|2020-03-10 04:35:00|7472.7|7457.7|7479.3|7449.3|7479.6|7457.7|7472.5|7449.1|37
1583815200000|2020-03-10 04:40:00|7479.5|7449.5|7482.7|7452.7|7482.7|7452.7|7479.5|7449.5|20
1583815500000|2020-03-10 04:45:00|7482.6|7452.6|7476|7461|7484.1|7461.3|7475.2|7452.5|39
1583815800000|2020-03-10 04:50:00|7476.1|7461.1|7476.7|7461.7|7484.1|7461.7|7476.1|7453.6|16
1583816100000|2020-03-10 04:55:00|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|7476.1|7461.1|9
1583816400000|2020-03-10 05:00:00|7476.2|7461.2|7476.4|7461.4|7481.7|7466.7|7474.5|7459.5|39
1583816700000|2020-03-10 05:05:00|7475.9|7460.9|7474.4|7459.4|7476.7|7461.7|7474.1|7459.1|12
1583817000000|2020-03-10 05:10:00|7475.8|7460.8|7481.7|7466.7|7481.7|7466.7|7475.8|7460.8|10
1583817300000|2020-03-10 05:15:00|7481.4|7466.4|7469.6|7454.6|7481.4|7466.4|7469.6|7454.6|38
1583817600000|2020-03-10 05:20:00|7468.4|7453.4|7461.9|7446.9|7468.7|7453.7|7461.9|7446.9|54
1583817900000|2020-03-10 05:25:00|7461.7|7446.7|7461|7446|7463.6|7448.6|7458|7443|55
1583818200000|2020-03-10 05:30:00|7460|7445|7457.6|7442.6|7460|7445|7457|7442|48
1583818500000|2020-03-10 05:35:00|7457.8|7442.8|7460.7|7445.7|7469.1|7447.1|7457.5|7438.9|97
1583818800000|2020-03-10 05:40:00|7460.3|7445.3|7462.2|7447.2|7462.2|7447.2|7460.1|7445.1|26
1583819100000|2020-03-10 05:45:00|7462.5|7447.5|7470.1|7455.1|7470.1|7455.1|7462.1|7447.1|54
1583819400000|2020-03-10 05:50:00|7470.4|7455.4|7474.3|7459.3|7475.4|7460.4|7470.4|7455.4|57
1583819700000|2020-03-10 05:55:00|7474.2|7459.2|7467.5|7452.5|7474.7|7459.7|7467.5|7452.5|58
1583820000000|2020-03-10 06:00:00|7467.6|7452.6|7466.6|7451.6|7474.9|7454.6|7462.3|7444.2|108
1583820300000|2020-03-10 06:05:00|7466.5|7451.5|7473.2|7458.2|7474.2|7459.2|7466.3|7451.3|65
1583820600000|2020-03-10 06:10:00|7472.9|7457.9|7472.8|7457.8|7475.7|7460.7|7472.8|7457.8|53
1583820900000|2020-03-10 06:15:00|7472.9|7457.9|7479.1|7464.1|7479.6|7464.6|7472.9|7457.9|29
1583821200000|2020-03-10 06:20:00|7479.2|7464.2|7476|7461|7479.2|7464.2|7474.7|7459.7|35
1583821500000|2020-03-10 06:25:00|7476.1|7461.1|7475.6|7460.6|7476.5|7461.5|7475.2|7460.2|16
1583821800000|2020-03-10 06:30:00|7475.5|7460.5|7478.3|7463.3|7478.3|7463.3|7474.7|7459.7|22
1583822100000|2020-03-10 06:35:00|7478.1|7463.1|7487.1|7472.1|7487.4|7472.4|7478.1|7463.1|33
1583822400000|2020-03-10 06:40:00|7486.9|7471.9|7495.5|7465.5|7495.5|7472.4|7486.9|7465|39
1583822700000|2020-03-10 06:45:00|7495.4|7465.4|7490.5|7475.5|7496.3|7476|7489|7465.4|23
1583823000000|2020-03-10 06:50:00|7490.6|7475.6|7489.7|7474.7|7490.6|7475.6|7489.5|7474.5|20
1583823300000|2020-03-10 06:55:00|7489.5|7474.5|7490.2|7475.2|7490.9|7475.9|7487.9|7472.9|37
1583823600000|2020-03-10 07:00:00|7490.3|7475.3|7480.8|7465.8|7491|7476|7478.5|7463.5|68
1583823900000|2020-03-10 07:05:00|7482.3|7467.3|7487|7472|7488|7473|7482.3|7467.3|23
1583824200000|2020-03-10 07:10:00|7488.4|7473.4|7482.6|7467.6|7488.8|7473.8|7482|7467|24
1583824500000|2020-03-10 07:15:00|7484.6|7469.6|7491.2|7476.2|7491.8|7476.8|7483.3|7468.3|35
1583824800000|2020-03-10 07:20:00|7490.2|7475.2|7490|7475|7492.2|7477.2|7489|7474|20
1583825100000|2020-03-10 07:25:00|7489.7|7474.7|7488.1|7473.1|7489.7|7474.7|7483|7468|25
1583825400000|2020-03-10 07:30:00|7488.2|7473.2|7489.9|7474.9|7491.7|7476.7|7488.2|7473.2|28
1583825700000|2020-03-10 07:35:00|7490.6|7475.6|7486.8|7471.8|7491.3|7476.3|7486.8|7471.8|14
1583826000000|2020-03-10 07:40:00|7486.4|7471.4|7484.9|7469.9|7486.8|7471.8|7483.6|7468.6|32
1583826300000|2020-03-10 07:45:00|7485.2|7470.2|7484.3|7469.3|7485.3|7470.3|7482|7467|27
1583826600000|2020-03-10 07:50:00|7483.6|7468.6|7494.7|7479.7|7494.7|7479.7|7483.6|7468.6|23
1583826900000|2020-03-10 07:55:00|7494.4|7479.4|7495.6|7480.6|7498.5|7483.5|7491.8|7476.8|50
1583827200000|2020-03-10 08:00:00|7496.7|7481.7|7495.1|7480.1|7497.6|7482.6|7490.1|7475.1|57
1583827500000|2020-03-10 08:05:00|7494.9|7479.9|7499.7|7484.7|7499.7|7484.7|7493.2|7478.2|31
1583827800000|2020-03-10 08:10:00|7498.8|7483.8|7496.6|7481.6|7500.3|7485.3|7496|7481|15
1583828100000|2020-03-10 08:15:00|7495.7|7480.7|7489.6|7474.6|7495.8|7480.8|7487.9|7472.9|31
1583828400000|2020-03-10 08:20:00|7487.3|7472.3|7489.4|7474.4|7493.1|7478.1|7487.1|7472.1|15
1583828700000|2020-03-10 08:25:00|7488.9|7473.9|7484.9|7469.9|7489|7474|7484.9|7469.9|31
1583829000000|2020-03-10 08:30:00|7484.5|7469.5|7484.5|7469.5|7484.6|7469.6|7482.7|7467.7|10
1583829300000|2020-03-10 08:35:00|7484.9|7469.9|7476.9|7461.9|7484.9|7469.9|7476.6|7461.6|20
1583829600000|2020-03-10 08:40:00|7477|7462|7476.5|7461.5|7479|7464|7470.8|7455.8|59
1583829900000|2020-03-10 08:45:00|7476.9|7461.9|7479.7|7464.7|7481.5|7466.5|7476|7461|47
1583830200000|2020-03-10 08:50:00|7480.1|7465.1|7476.8|7461.8|7480.1|7465.1|7476.8|7461.8|15
1583830500000|2020-03-10 08:55:00|7471.2|7456.2|7463.1|7448.1|7472.9|7457.9|7461.4|7446.4|71
1583830800000|2020-03-10 09:00:00|7463.4|7448.4|7469.9|7454.9|7470.6|7455.6|7463.4|7448.4|22
1583831100000|2020-03-10 09:05:00|7470.4|7455.4|7470.7|7455.7|7475|7460|7470.4|7455.4|23
1583831400000|2020-03-10 09:10:00|7471|7456|7471.5|7456.5|7471.5|7456.5|7469.3|7454.3|8
1583831700000|2020-03-10 09:15:00|7471.1|7456.1|7471|7456|7471.4|7456.4|7470.5|7455.5|5
1583832000000|2020-03-10 09:20:00|7470.9|7455.9|7469.9|7454.9|7471.3|7456.3|7469.4|7454.4|26
1583832300000|2020-03-10 09:25:00|7469.8|7454.8|7465.7|7450.7|7469.8|7454.8|7465.6|7450.6|29
1583832600000|2020-03-10 09:30:00|7465.6|7450.6|7466.1|7451.1|7470.5|7455.5|7465.6|7450.6|26
1583832900000|2020-03-10 09:35:00|7465.9|7450.9|7464.8|7449.8|7465.9|7450.9|7464.8|7449.8|11
1583833200000|2020-03-10 09:40:00|7465.1|7450.1|7465.2|7450.2|7466.1|7451.1|7460.1|7445.1|40
1583833500000|2020-03-10 09:45:00|7465.5|7450.5|7449.6|7434.6|7466.4|7451.4|7449.1|7434.1|71
1583833800000|2020-03-10 09:50:00|7449.9|7434.9|7453.3|7438.3|7454.2|7439.2|7449.3|7434.3|26
1583834100000|2020-03-10 09:55:00|7454.4|7439.4|7453.9|7438.9|7456.9|7441.9|7453.2|7438.2|34
1583834400000|2020-03-10 10:00:00|7453.4|7438.4|7453.9|7438.9|7454.6|7439.6|7450.8|7435.8|17
1583834700000|2020-03-10 10:05:00|7454.7|7439.7|7455.5|7440.5|7456.5|7441.5|7454.3|7439.3|16
1583835000000|2020-03-10 10:10:00|7455.8|7440.8|7461.5|7446.5|7462.6|7447.6|7455.8|7440.8|29
1583835300000|2020-03-10 10:15:00|7461.1|7446.1|7453.3|7438.3|7461.4|7446.4|7453.3|7438.3|26
1583835600000|2020-03-10 10:20:00|7452.4|7437.4|7452.9|7437.9|7454.3|7439.3|7452.4|7437.4|10
1583835900000|2020-03-10 10:25:00|7452.8|7437.8|7452.5|7437.5|7453.8|7438.8|7451.7|7436.7|16
1583836200000|2020-03-10 10:30:00|7452.6|7437.6|7452.6|7437.6|7456.1|7441.1|7452.6|7437.6|21
1583836500000|2020-03-10 10:35:00|7453|7438|7453.9|7438.9|7458.4|7443.4|7453|7438|42
1583836800000|2020-03-10 10:40:00|7453.8|7438.8|7457.9|7442.9|7458.4|7443.4|7452.3|7437.3|41
1583837100000|2020-03-10 10:45:00|7456.6|7441.6|7457|7442|7457.4|7442.4|7453.5|7438.5|20
1583837400000|2020-03-10 10:50:00|7455.9|7440.9|7457.6|7442.6|7457.6|7442.6|7454.8|7439.8|28
1583837700000|2020-03-10 10:55:00|7458.1|7443.1|7458.5|7443.5|7465.5|7450.5|7457.7|7442.7|51
1583838000000|2020-03-10 11:00:00|7458.1|7443.1|7461.4|7446.4|7463.2|7448.2|7458.1|7443.1|21
1583838300000|2020-03-10 11:05:00|7461.6|7446.6|7462.4|7447.4|7465.3|7450.3|7461.4|7446.4|20
1583838600000|2020-03-10 11:10:00|7462.7|7447.7|7458.9|7443.9|7463.4|7448.4|7458.5|7443.5|21
1583838900000|2020-03-10 11:15:00|7459.3|7444.3|7458.9|7443.9|7459.9|7444.9|7458|7443|17
1583839200000|2020-03-10 11:20:00|7459.9|7444.9|7458.9|7443.9|7460.1|7445.1|7458.7|7443.7|31
1583839500000|2020-03-10 11:25:00|7459.3|7444.3|7459.4|7444.4|7461|7446|7458.9|7443.9|19
1583840100000|2020-03-10 11:35:00|7459|7444|7458.9|7443.9|7459.4|7444.4|7458.5|7443.5|6
1583840400000|2020-03-10 11:40:00|7459.4|7444.4|7458|7443|7459.4|7444.4|7458|7443|4
1583840700000|2020-03-10 11:45:00|7456.2|7441.2|7456.4|7441.4|7457.7|7442.7|7456|7441|6
1583841000000|2020-03-10 11:50:00|7456.6|7441.6|7459.6|7444.6|7459.6|7444.6|7456.6|7441.6|9
1583841300000|2020-03-10 11:55:00|7457.5|7442.5|7456.9|7441.9|7459.5|7444.5|7456.2|7441.2|11
1583841600000|2020-03-10 12:00:00|7456.4|7441.4|7457.1|7442.1|7457.3|7442.3|7456.4|7441.4|3
1583841900000|2020-03-10 12:05:00|7464.6|7434.6|7459.9|7444.9|7464.6|7447.9|7457|7434.6|13
1583842200000|2020-03-10 12:10:00|7460|7445|7464.7|7449.7|7464.9|7449.9|7459.9|7444.9|40
1583842500000|2020-03-10 12:15:00|7461.9|7446.9|7461.5|7446.5|7464.2|7449.2|7461|7446|21
1583842800000|2020-03-10 12:20:00|7461.6|7446.6|7461.2|7446.2|7461.6|7446.6|7458.6|7443.6|16
1583843100000|2020-03-10 12:25:00|7462.2|7447.2|7462.7|7447.7|7462.7|7447.7|7462.2|7447.2|2
1583843400000|2020-03-10 12:30:00|7462.2|7447.2|7463.9|7448.9|7466.5|7451.5|7462|7447|10
1583843700000|2020-03-10 12:35:00|7462.6|7447.6|7459.1|7444.1|7462.6|7447.6|7458.7|7443.7|13
1583844000000|2020-03-10 12:40:00|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1583844300000|2020-03-10 12:45:00|7460|7445|7461.5|7446.5|7462.7|7447.7|7460|7445|10
1583844600000|2020-03-10 12:50:00|7462.5|7447.5|7468.8|7438.8|7469.1|7447.9|7461.1|7438.7|13
1583844900000|2020-03-10 12:55:00|7462.1|7447.1|7458.9|7443.9|7462.9|7447.9|7458.5|7443.5|12
1583845200000|2020-03-10 13:00:00|7459.8|7444.8|7460.1|7445.1|7460.7|7445.7|7458.9|7443.9|8
1583845500000|2020-03-10 13:05:00|7460.7|7445.7|7461.3|7446.3|7462|7447|7460.7|7445.7|8
1583845800000|2020-03-10 13:10:00|7461.6|7446.6|7460.8|7445.8|7461.6|7446.6|7459.9|7444.9|6
1583846100000|2020-03-10 13:15:00|7460.3|7445.3|7459.8|7444.8|7460.3|7445.3|7459.8|7444.8|3
1583846400000|2020-03-10 13:20:00|7459.3|7444.3|7459.6|7444.6|7459.6|7444.6|7458.5|7443.5|9
1583846700000|2020-03-10 13:25:00|7459.8|7444.8|7460.8|7445.8|7461.6|7446.6|7459.6|7444.6|38
1583847000000|2020-03-10 13:30:00|7460.7|7445.7|7459.5|7444.5|7460.8|7445.8|7458.1|7443.1|93
1583847300000|2020-03-10 13:35:00|7459.6|7444.6|7460.8|7445.8|7461.1|7446.1|7459.5|7444.5|73
1583847600000|2020-03-10 13:40:00|7459.6|7444.6|7464.3|7449.3|7464.4|7449.4|7459.4|7444.4|78
1583847900000|2020-03-10 13:45:00|7464.2|7449.2|7463.2|7448.2|7465.6|7450.6|7463.2|7448.2|39
1583848200000|2020-03-10 13:50:00|7463.3|7448.3|7459.8|7444.8|7463.6|7448.6|7459.3|7444.3|41
1583848500000|2020-03-10 13:55:00|7459.9|7444.9|7460.9|7445.9|7461.4|7446.4|7459.8|7444.8|19
1583848800000|2020-03-10 14:00:00|7461|7446|7459.9|7444.9|7461.2|7446.2|7459.8|7444.8|21
1583849100000|2020-03-10 14:05:00|7459.5|7444.5|7459.9|7444.9|7459.9|7444.9|7459.4|7444.4|4
1583849400000|2020-03-10 14:10:00|7459.8|7444.8|7459.6|7444.6|7459.8|7444.8|7459.6|7444.6|2
1583849700000|2020-03-10 14:15:00|7459.9|7444.9|7460.9|7445.9|7460.9|7445.9|7459.6|7444.6|41
1583850000000|2020-03-10 14:20:00|7460.3|7445.3|7457.4|7442.4|7460.3|7445.3|7457.1|7442.1|31
1583850300000|2020-03-10 14:25:00|7457.5|7442.5|7462.1|7447.1|7462.3|7447.3|7457.5|7442.5|31
1583850600000|2020-03-10 14:30:00|7462.3|7447.3|7465.6|7450.6|7465.6|7450.6|7462.3|7447.3|34
1583850900000|2020-03-10 14:35:00|7465.5|7450.5|7463.7|7448.7|7465.5|7450.5|7463.2|7448.2|81
1583851200000|2020-03-10 14:40:00|7463.6|7448.6|7464.9|7449.9|7465.7|7450.7|7463.4|7448.4|33
1583851500000|2020-03-10 14:45:00|7464.6|7449.6|7466.4|7451.4|7466.4|7451.4|7462.4|7447.4|42
1583851800000|2020-03-10 14:50:00|7466.3|7451.3|7469.1|7454.1|7469.1|7454.1|7466.2|7451.2|129
1583852100000|2020-03-10 14:55:00|7468.9|7453.9|7471.3|7456.3|7471.8|7456.8|7467.8|7452.8|60
1583852400000|2020-03-10 15:00:00|7471.4|7456.4|7472|7457|7473.6|7458.6|7471.3|7456.3|28
1583852700000|2020-03-10 15:05:00|7472.1|7457.1|7468.8|7453.8|7472.6|7457.6|7468|7453|25
1583853000000|2020-03-10 15:10:00|7469|7454|7465.8|7450.8|7471.1|7456.1|7465.6|7450.6|105
1583853300000|2020-03-10 15:15:00|7465.7|7450.7|7468.8|7453.8|7468.8|7453.8|7465.6|7450.6|199
1583853600000|2020-03-10 15:20:00|7468.9|7453.9|7466.5|7451.5|7468.9|7453.9|7466|7451|64
1583853900000|2020-03-10 15:25:00|7469.7|7454.7|7470.5|7455.5|7471.1|7456.1|7468.1|7453.1|28
1583854200000|2020-03-10 15:30:00|7471.1|7456.1|7471.3|7456.3|7471.3|7456.3|7471.1|7456.1|2
1583854500000|2020-03-10 15:35:00|7471.5|7456.5|7489.8|7459.8|7493.4|7470.6|7471.5|7456.5|42
1583854800000|2020-03-10 15:40:00|7485|7470|7473.3|7458.3|7485|7470|7473.3|7458.3|17
1583855100000|2020-03-10 15:45:00|7471.7|7456.7|7471.6|7456.6|7474.6|7459.6|7469.1|7454.1|42
1583855400000|2020-03-10 15:50:00|7472.6|7457.6|7474|7459|7475.1|7460.1|7471.6|7456.6|22
1583855700000|2020-03-10 15:55:00|7473.4|7458.4|7471.3|7456.3|7473.4|7458.4|7469.8|7454.8|8
1583856000000|2020-03-10 16:00:00|7471.6|7456.6|7469.7|7454.7|7471.6|7456.6|7469.5|7454.5|29
1583856300000|2020-03-10 16:05:00|7470.6|7455.6|7470.4|7455.4|7471.5|7456.5|7469.7|7454.7|10
1583856600000|2020-03-10 16:10:00|7469.6|7454.6|7461.1|7446.1|7469.6|7454.6|7459.8|7444.8|24
1583856900000|2020-03-10 16:15:00|7462.3|7447.3|7461.2|7446.2|7470.3|7447.3|7456.6|7440.3|45
1583857200000|2020-03-10 16:20:00|7461.1|7446.1|7465.1|7450.1|7465.1|7450.1|7461.1|7446.1|14
1583857500000|2020-03-10 16:25:00|7463.8|7448.8|7462.3|7447.3|7463.8|7448.8|7462.1|7447.1|7
1583857800000|2020-03-10 16:30:00|7462.8|7447.8|7467.6|7452.6|7467.6|7452.6|7462.8|7447.8|18
1583858100000|2020-03-10 16:35:00|7468.2|7453.2|7466.9|7451.9|7468.7|7453.7|7466.7|7451.7|50
1583858400000|2020-03-10 16:40:00|7467.7|7452.7|7467.8|7452.8|7471|7456|7467.2|7452.2|23
1583858700000|2020-03-10 16:45:00|7469.2|7454.2|7467.5|7452.5|7469.2|7454.2|7467|7452|15
1583859000000|2020-03-10 16:50:00|7467.6|7452.6|7468.8|7453.8|7469.9|7454.9|7467.5|7452.5|11
1583859300000|2020-03-10 16:55:00|7467.5|7452.5|7467.4|7452.4|7472|7453.8|7467.3|7442|42
1583859600000|2020-03-10 17:00:00|7468.2|7453.2|7467.4|7452.4|7469.4|7454.4|7467.4|7452.4|14
1583859900000|2020-03-10 17:05:00|7466.7|7451.7|7464.6|7449.6|7467.7|7452.7|7464.6|7449.6|8
1583860200000|2020-03-10 17:10:00|7464.9|7449.9|7464.4|7449.4|7465.6|7450.6|7464.4|7449.4|9
1583860500000|2020-03-10 17:15:00|7464.7|7449.7|7464.4|7449.4|7464.7|7449.7|7463.9|7448.9|11
1583860800000|2020-03-10 17:20:00|7463.4|7448.4|7460.7|7445.7|7463.4|7448.4|7460.6|7445.6|9
1583861100000|2020-03-10 17:25:00|7460.6|7445.6|7460.7|7445.7|7460.7|7445.7|7460.5|7445.5|6
1583861400000|2020-03-10 17:30:00|7461.8|7446.8|7460.9|7445.9|7463.2|7448.2|7460.6|7445.6|15
1583861700000|2020-03-10 17:35:00|7460.6|7445.6|7461|7446|7461.4|7446.4|7460.6|7445.6|24
1583862000000|2020-03-10 17:40:00|7460.1|7445.1|7460.4|7445.4|7461|7446|7459.9|7444.9|6
1583862300000|2020-03-10 17:45:00|7460.9|7445.9|7459.4|7444.4|7460.9|7445.9|7458.6|7443.6|8
1583862600000|2020-03-10 17:50:00|7459.6|7444.6|7461|7446|7461|7446|7459.4|7444.4|16
1583862900000|2020-03-10 17:55:00|7460.9|7445.9|7463|7448|7464.4|7449.4|7460.2|7445.2|21
1583863200000|2020-03-10 18:00:00|7462.2|7447.2|7464.4|7449.4|7464.4|7449.4|7462.2|7447.2|10
1583863500000|2020-03-10 18:05:00|7463.3|7448.3|7461.4|7446.4|7465.3|7450.3|7461.4|7446.4|24
1583863800000|2020-03-10 18:10:00|7463.4|7448.4|7463.4|7448.4|7463.4|7448.4|7463.4|7448.4|1
1583864100000|2020-03-10 18:15:00|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|1
1583864400000|2020-03-10 18:20:00|7461.2|7446.2|7461.4|7446.4|7461.4|7446.4|7461.2|7446.2|2
1583864700000|2020-03-10 18:25:00|7461.5|7446.5|7461|7446|7462.1|7447.1|7461|7446|7
1583865300000|2020-03-10 18:35:00|7460.8|7445.8|7460.4|7445.4|7460.8|7445.8|7460.4|7445.4|2
1583865600000|2020-03-10 18:40:00|7459.9|7444.9|7457.8|7442.8|7459.9|7444.9|7456.1|7441.1|7
1583865900000|2020-03-10 18:45:00|7455.8|7440.8|7453.1|7438.1|7456.3|7441.3|7452.9|7437.9|11
1583866200000|2020-03-10 18:50:00|7452.6|7437.6|7452.3|7437.3|7452.8|7437.8|7450.6|7435.6|14
1583866500000|2020-03-10 18:55:00|7451.5|7436.5|7453|7438|7453|7438|7451.5|7436.5|5
1583866800000|2020-03-10 19:00:00|7453.1|7438.1|7452.5|7437.5|7460.5|7438.1|7452.5|7430|11
1583867100000|2020-03-10 19:05:00|7452.3|7437.3|7452|7437|7452.3|7437.3|7452|7437|3
1583867400000|2020-03-10 19:10:00|7450.4|7435.4|7447.9|7432.9|7450.4|7435.4|7447.9|7432.9|9
1583867700000|2020-03-10 19:15:00|7447.3|7432.3|7443.3|7428.3|7455.8|7434|7443.2|7425.1|31
1583868000000|2020-03-10 19:20:00|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|7442.7|7427.7|13
1583868300000|2020-03-10 19:25:00|7442.7|7427.7|7444.4|7429.4|7445.2|7430.2|7442.7|7427.7|14
1583868600000|2020-03-10 19:30:00|7444.7|7429.7|7445.4|7430.4|7445.4|7430.4|7444.7|7429.7|6
1583868900000|2020-03-10 19:35:00|7445.5|7430.5|7442.1|7427.1|7449.9|7430.5|7442|7419.1|14
1583869200000|2020-03-10 19:40:00|7443.1|7428.1|7442.6|7427.6|7443.1|7428.1|7442.1|7427.1|4
1583869500000|2020-03-10 19:45:00|7442.1|7427.1|7440.6|7425.6|7443.1|7428.1|7439.6|7424.6|9
1583869800000|2020-03-10 19:50:00|7440.1|7425.1|7435.1|7420.1|7444.1|7425.1|7435.1|7413.6|11
1583870100000|2020-03-10 19:55:00|7433.1|7418.1|7442.6|7412.6|7442.7|7418.1|7431.1|7408.4|19
1583897400000|2020-03-11 03:30:00|7475.6|7445.6|7467.2|7452.2|7476.5|7452.2|7464.2|7443.8|196
1583897700000|2020-03-11 03:35:00|7466.4|7451.4|7470.5|7455.5|7471.1|7456.1|7466.3|7451.3|197
1583898000000|2020-03-11 03:40:00|7470.7|7455.7|7472.5|7457.5|7476.5|7461.5|7470|7455|190
1583898300000|2020-03-11 03:45:00|7472.8|7457.8|7463.9|7448.9|7474|7459|7462.6|7447.6|133
1583898600000|2020-03-11 03:50:00|7463.8|7448.8|7464.1|7449.1|7465.4|7450.4|7460.1|7445.1|113
1583898900000|2020-03-11 03:55:00|7463.9|7448.9|7464.9|7449.9|7469.5|7454.5|7463.5|7448.5|114
1583899200000|2020-03-11 04:00:00|7465.2|7450.2|7464.8|7449.8|7467.3|7452.3|7462.6|7447.6|103
1583899500000|2020-03-11 04:05:00|7464.7|7449.7|7469.5|7454.5|7469.5|7454.5|7461.9|7446.9|74
1583899800000|2020-03-11 04:10:00|7469.3|7454.3|7470.5|7455.5|7473|7458|7469.3|7454.3|48
1583900100000|2020-03-11 04:15:00|7471.6|7456.6|7470.4|7455.4|7471.6|7456.6|7470.1|7455.1|64
1583900400000|2020-03-11 04:20:00|7470.6|7455.6|7467.9|7452.9|7471.5|7456.5|7467.7|7452.7|73
1583900700000|2020-03-11 04:25:00|7468|7453|7468|7453|7468.6|7453.6|7465.1|7450.1|65
1583901000000|2020-03-11 04:30:00|7468.1|7453.1|7470.9|7455.9|7471.3|7456.3|7467.4|7452.4|104
1583901300000|2020-03-11 04:35:00|7471.1|7456.1|7470.1|7455.1|7474.1|7459.1|7469.3|7454.3|84
1583901600000|2020-03-11 04:40:00|7470.4|7455.4|7469.3|7454.3|7471|7456|7468|7453|46
1583901900000|2020-03-11 04:45:00|7469.7|7454.7|7469.1|7454.1|7472.1|7457.1|7469.1|7454.1|57
1583902200000|2020-03-11 04:50:00|7468.2|7453.2|7464.5|7449.5|7468.2|7453.2|7464.3|7449.3|46
1583902500000|2020-03-11 04:55:00|7464.3|7449.3|7465.1|7450.1|7466.8|7451.8|7464.3|7449.3|34
1583902800000|2020-03-11 05:00:00|7465|7450|7468.4|7453.4|7469.3|7454.3|7465|7450|55
1583903100000|2020-03-11 05:05:00|7468.2|7453.2|7469.4|7454.4|7471.6|7456.6|7468.1|7453.1|66
1583903400000|2020-03-11 05:10:00|7469.5|7454.5|7470.4|7455.4|7470.8|7455.8|7469|7454|42
1583903700000|2020-03-11 05:15:00|7471.7|7456.7|7475.4|7460.4|7476.8|7461.8|7471.4|7456.4|176
1583904000000|2020-03-11 05:20:00|7475.3|7460.3|7480.2|7465.2|7480.9|7465.9|7473.9|7458.9|191
1583904300000|2020-03-11 05:25:00|7480.3|7465.3|7479.3|7464.3|7480.8|7465.8|7477.5|7462.5|82
1583904600000|2020-03-11 05:30:00|7479.5|7464.5|7476.1|7461.1|7480.1|7465.1|7473.2|7458.2|88
1583904900000|2020-03-11 05:35:00|7475.9|7460.9|7476|7461|7476.3|7461.3|7475.3|7460.3|29
1583905200000|2020-03-11 05:40:00|7475.6|7460.6|7472.7|7457.7|7476.1|7461.1|7472.7|7457.7|47
1583905500000|2020-03-11 05:45:00|7472.3|7457.3|7473.5|7458.5|7474.5|7459.5|7471.2|7456.2|50
1583905800000|2020-03-11 05:50:00|7473.6|7458.6|7470|7455|7474|7459|7469.5|7454.5|39
1583906100000|2020-03-11 05:55:00|7469.5|7454.5|7468.6|7453.6|7470.5|7455.5|7468.6|7453.6|56
1583906400000|2020-03-11 06:00:00|7468.5|7453.5|7458.1|7443.1|7468.5|7453.5|7458.1|7443.1|130
1583906700000|2020-03-11 06:05:00|7457.6|7442.6|7462.7|7447.7|7463|7448|7457.2|7442.2|91
1583907000000|2020-03-11 06:10:00|7462.8|7447.8|7461.3|7446.3|7464.2|7449.2|7460.7|7445.7|51
1583907300000|2020-03-11 06:15:00|7461.7|7446.7|7455.3|7440.3|7462|7447|7455.3|7440.3|65
1583907600000|2020-03-11 06:20:00|7455.4|7440.4|7447.6|7432.6|7457.2|7442.2|7446.7|7431.7|139
1583907900000|2020-03-11 06:25:00|7447.7|7432.7|7441.9|7426.9|7448|7433|7441.9|7426.9|103
1583908200000|2020-03-11 06:30:00|7442.2|7427.2|7439.3|7424.3|7442.2|7427.2|7432.4|7417.4|165
1583908500000|2020-03-11 06:35:00|7439|7424|7437.6|7422.6|7444.9|7429.9|7437.3|7422.3|117
1583908800000|2020-03-11 06:40:00|7437.4|7422.4|7438.1|7423.1|7439.6|7424.6|7436.8|7421.8|87
1583909100000|2020-03-11 06:45:00|7437.9|7422.9|7437|7422|7439.5|7424.5|7435.6|7420.6|88
1583909400000|2020-03-11 06:50:00|7437.4|7422.4|7432|7417|7437.4|7422.4|7431.3|7416.3|144
1583909700000|2020-03-11 06:55:00|7432.1|7417.1|7434.8|7419.8|7435.3|7420.3|7430.7|7415.7|83
1583910000000|2020-03-11 07:00:00|7434.9|7419.9|7431.2|7416.2|7436.5|7421.5|7428.4|7413.4|116
1583910300000|2020-03-11 07:05:00|7430.1|7415.1|7422.3|7407.3|7430.3|7415.3|7418.4|7403.4|230
1583910600000|2020-03-11 07:10:00|7422.2|7407.2|7423.7|7408.7|7427.4|7412.4|7421.1|7406.1|165
1583910900000|2020-03-11 07:15:00|7423.6|7408.6|7424.5|7409.5|7425.1|7410.1|7419.8|7404.8|97
1583911200000|2020-03-11 07:20:00|7424|7409|7422.3|7407.3|7426.1|7411.1|7419.8|7404.8|79
1583911500000|2020-03-11 07:25:00|7422.5|7407.5|7427.6|7412.6|7429.4|7414.4|7419.9|7404.9|140
1583911800000|2020-03-11 07:30:00|7427.4|7412.4|7423.1|7408.1|7427.4|7412.4|7418.4|7403.4|107
1583912100000|2020-03-11 07:35:00|7423.5|7408.5|7425.5|7410.5|7425.9|7410.9|7421.7|7406.7|70
1583912400000|2020-03-11 07:40:00|7425.4|7410.4|7423.4|7408.4|7427.3|7412.3|7421.7|7406.7|72
1583912700000|2020-03-11 07:45:00|7423.5|7408.5|7420.8|7405.8|7424.6|7409.6|7420.8|7405.8|94
1583913000000|2020-03-11 07:50:00|7420.9|7405.9|7423.2|7408.2|7423.3|7408.3|7420.1|7405.1|63
1583913300000|2020-03-11 07:55:00|7423.3|7408.3|7427.8|7412.8|7428.7|7413.7|7423.3|7408.3|76
1583913600000|2020-03-11 08:00:00|7428|7413|7426.2|7411.2|7431.2|7416.2|7426|7411|49
1583913900000|2020-03-11 08:05:00|7425.9|7410.9|7428.4|7413.4|7428.6|7413.6|7425.4|7410.4|56
1583914200000|2020-03-11 08:10:00|7428.6|7413.6|7425.5|7410.5|7430.8|7415.8|7425.2|7410.2|64
1583914500000|2020-03-11 08:15:00|7425.2|7410.2|7426.2|7411.2|7427|7412|7422.9|7407.9|49
1583914800000|2020-03-11 08:20:00|7426|7411|7424.8|7409.8|7428.2|7413.2|7424.8|7409.8|39
1583915100000|2020-03-11 08:25:00|7425.4|7410.4|7428.9|7413.9|7431.9|7416.9|7425.4|7410.4|63
1583915400000|2020-03-11 08:30:00|7429.1|7414.1|7435.3|7420.3|7438.1|7423.1|7429.1|7414.1|92
1583915700000|2020-03-11 08:35:00|7435.4|7420.4|7433.8|7418.8|7435.4|7420.4|7430.2|7415.2|84
1583916000000|2020-03-11 08:40:00|7433.9|7418.9|7434|7419|7435|7420|7430.5|7415.5|74
1583916300000|2020-03-11 08:45:00|7434.3|7419.3|7436.5|7421.5|7438.4|7423.4|7433.1|7418.1|82
1583916600000|2020-03-11 08:50:00|7436.7|7421.7|7440.4|7425.4|7442.5|7427.5|7436.4|7421.4|59
1583916900000|2020-03-11 08:55:00|7439.6|7424.6|7442.6|7427.6|7443.1|7428.1|7438.1|7423.1|64
1583917200000|2020-03-11 09:00:00|7442.3|7427.3|7443.5|7428.5|7444.8|7429.8|7440.9|7425.9|52
1583917500000|2020-03-11 09:05:00|7443.6|7428.6|7441.5|7426.5|7445.4|7430.4|7440.7|7425.7|61
1583917800000|2020-03-11 09:10:00|7440.9|7425.9|7440.2|7425.2|7441.7|7426.7|7438.2|7423.2|42
1583918100000|2020-03-11 09:15:00|7439.8|7424.8|7438.6|7423.6|7440.8|7425.8|7435.8|7420.8|58
1583918400000|2020-03-11 09:20:00|7439|7424|7437.4|7422.4|7439.1|7424.1|7435.6|7420.6|53
1583918700000|2020-03-11 09:25:00|7437.7|7422.7|7441.4|7426.4|7442.8|7427.8|7436.3|7421.3|76
1583919000000|2020-03-11 09:30:00|7440.9|7425.9|7438.8|7423.8|7442|7427|7438.8|7423.8|37
1583919300000|2020-03-11 09:35:00|7439.1|7424.1|7438.5|7423.5|7439.9|7424.9|7437.5|7422.5|53
1583919600000|2020-03-11 09:40:00|7438.7|7423.7|7436.7|7421.7|7438.7|7423.7|7435.8|7420.8|42
1583919900000|2020-03-11 09:45:00|7437.9|7422.9|7438.3|7423.3|7438.4|7423.4|7433.2|7418.2|74
1583920200000|2020-03-11 09:50:00|7438.6|7423.6|7441.4|7426.4|7441.4|7426.4|7436.9|7421.9|77
1583920500000|2020-03-11 09:55:00|7441.3|7426.3|7443.7|7428.7|7445.1|7430.1|7441.3|7426.3|45
1583920800000|2020-03-11 10:00:00|7442.8|7427.8|7441.4|7426.4|7442.9|7427.9|7440.8|7425.8|30
1583921100000|2020-03-11 10:05:00|7441.5|7426.5|7445.4|7430.4|7445.4|7430.4|7441.1|7426.1|52
1583921400000|2020-03-11 10:10:00|7445.6|7430.6|7442.6|7427.6|7445.6|7430.6|7442.5|7427.5|21
1583921700000|2020-03-11 10:15:00|7442.8|7427.8|7441.6|7426.6|7443.1|7428.1|7441.6|7426.6|17
1583922000000|2020-03-11 10:20:00|7441.2|7426.2|7441.2|7426.2|7442.6|7427.6|7440.7|7425.7|20
1583922300000|2020-03-11 10:25:00|7441.6|7426.6|7440.9|7425.9|7441.7|7426.7|7440.8|7425.8|22
1583922600000|2020-03-11 10:30:00|7440.7|7425.7|7439.9|7424.9|7442|7427|7439.2|7424.2|28
1583922900000|2020-03-11 10:35:00|7440.1|7425.1|7439.4|7424.4|7440.4|7425.4|7437.8|7422.8|71
1583923200000|2020-03-11 10:40:00|7439|7424|7439.1|7424.1|7440.8|7425.8|7437.4|7422.4|58
1583923500000|2020-03-11 10:45:00|7439.3|7424.3|7439.3|7424.3|7440.4|7425.4|7437.8|7422.8|32
1583923800000|2020-03-11 10:50:00|7438.7|7423.7|7437.6|7422.6|7441.8|7426.8|7437.1|7422.1|61
1583924100000|2020-03-11 10:55:00|7437.5|7422.5|7433.3|7418.3|7437.5|7422.5|7433.1|7418.1|63
1583924400000|2020-03-11 11:00:00|7433.5|7418.5|7431.9|7416.9|7434.5|7419.5|7431.7|7416.7|55
1583924700000|2020-03-11 11:05:00|7432.1|7417.1|7435.8|7420.8|7438.2|7423.2|7432.1|7417.1|84
1583925000000|2020-03-11 11:10:00|7435.9|7420.9|7435.7|7420.7|7437|7422|7435.3|7420.3|56
1583925300000|2020-03-11 11:15:00|7435.8|7420.8|7433.1|7418.1|7436.4|7421.4|7431.7|7416.7|59
1583925600000|2020-03-11 11:20:00|7433.6|7418.6|7434.3|7419.3|7436.1|7421.1|7433|7418|69
1583925900000|2020-03-11 11:25:00|7434.4|7419.4|7440.5|7425.5|7441.4|7426.4|7433|7418|101
1583926200000|2020-03-11 11:30:00|7440.6|7425.6|7438.1|7423.1|7441.2|7426.2|7438.1|7423.1|28
1583926500000|2020-03-11 11:35:00|7438.2|7423.2|7438.4|7423.4|7438.4|7423.4|7438.1|7423.1|5
1583926800000|2020-03-11 11:40:00|7438.3|7423.3|7440.8|7425.8|7440.8|7425.8|7438.3|7423.3|9
1583927100000|2020-03-11 11:45:00|7440.2|7425.2|7441.7|7426.7|7442.8|7427.8|7439.9|7424.9|17
1583927400000|2020-03-11 11:50:00|7441.8|7426.8|7441.5|7426.5|7441.9|7426.9|7441.3|7426.3|11
1583927700000|2020-03-11 11:55:00|7441.8|7426.8|7441.8|7426.8|7441.8|7426.8|7441.7|7426.7|3
1583928000000|2020-03-11 12:00:00|7441.7|7426.7|7440.7|7425.7|7441.7|7426.7|7439.9|7424.9|15
1583928300000|2020-03-11 12:05:00|7440.8|7425.8|7441.1|7426.1|7441.4|7426.4|7440.8|7425.8|10
1583928600000|2020-03-11 12:10:00|7441.8|7426.8|7442.2|7427.2|7442.2|7427.2|7441.8|7426.8|2
1583928900000|2020-03-11 12:15:00|7442|7427|7441.6|7426.6|7442|7427|7441.6|7426.6|2
1583929200000|2020-03-11 12:20:00|7441.4|7426.4|7444.3|7429.3|7444.6|7429.6|7441.4|7426.4|18
1583929500000|2020-03-11 12:25:00|7445.6|7430.6|7446.8|7431.8|7446.9|7431.9|7445.6|7430.6|6
1583929800000|2020-03-11 12:30:00|7446.9|7431.9|7450.5|7435.5|7450.5|7435.5|7445.3|7430.3|20
1583930100000|2020-03-11 12:35:00|7450.6|7435.6|7454.9|7439.9|7456.1|7441.1|7450.6|7435.6|45
1583930400000|2020-03-11 12:40:00|7455|7440|7455.4|7440.4|7456.2|7441.2|7454.6|7439.6|13
1583930700000|2020-03-11 12:45:00|7456.3|7441.3|7458.7|7443.7|7458.7|7443.7|7456|7441|18
1583931000000|2020-03-11 12:50:00|7460.8|7445.8|7463.3|7448.3|7463.3|7448.3|7460.8|7445.8|10
1583931300000|2020-03-11 12:55:00|7463.2|7448.2|7462.1|7447.1|7463.2|7448.2|7462|7447|6
1583931600000|2020-03-11 13:00:00|7462.6|7447.6|7459.4|7444.4|7462.9|7447.9|7459.1|7444.1|16
1583931900000|2020-03-11 13:05:00|7459|7444|7456.8|7441.8|7459.8|7444.8|7456.3|7441.3|16
1583932200000|2020-03-11 13:10:00|7455.5|7440.5|7455|7440|7455.5|7440.5|7455|7440|8
1583932500000|2020-03-11 13:15:00|7455.5|7440.5|7455.9|7440.9|7458|7443|7455|7440|13
1583932800000|2020-03-11 13:20:00|7454.5|7439.5|7454.3|7439.3|7456.4|7441.4|7454.2|7439.2|10
1583933100000|2020-03-11 13:25:00|7454.5|7439.5|7457.3|7442.3|7458.1|7443.1|7454.5|7439.5|11
1583933400000|2020-03-11 13:30:00|7457.9|7442.9|7458.4|7443.4|7460|7445|7457.9|7442.9|9
1583933700000|2020-03-11 13:35:00|7457.9|7442.9|7458.1|7443.1|7460.8|7445.8|7457.9|7442.9|19
1583934000000|2020-03-11 13:40:00|7458.3|7443.3|7459.6|7444.6|7459.6|7444.6|7457.9|7442.9|15
1583934300000|2020-03-11 13:45:00|7459.3|7444.3|7460.6|7445.6|7460.6|7445.6|7458.1|7443.1|13
1583934600000|2020-03-11 13:50:00|7461.1|7446.1|7458.8|7443.8|7461.1|7446.1|7458.6|7443.6|13
1583934900000|2020-03-11 13:55:00|7458.9|7443.9|7457.6|7442.6|7459.5|7444.5|7457.4|7442.4|14
1583935200000|2020-03-11 14:00:00|7458.1|7443.1|7456.9|7441.9|7458.5|7443.5|7456.9|7441.9|18
1583935500000|2020-03-11 14:05:00|7455.1|7440.1|7453.2|7438.2|7455.7|7440.7|7453.2|7438.2|37
1583935800000|2020-03-11 14:10:00|7453.3|7438.3|7450.2|7435.2|7454.3|7439.3|7450.2|7435.2|16
1583936100000|2020-03-11 14:15:00|7450.3|7435.3|7453.9|7438.9|7454.4|7439.4|7449.6|7434.6|14
1583936400000|2020-03-11 14:20:00|7454.2|7439.2|7454.9|7439.9|7456.4|7441.4|7452.6|7437.6|15
1583936700000|2020-03-11 14:25:00|7455.2|7440.2|7454.9|7439.9|7456.4|7441.4|7454.4|7439.4|28
1583937000000|2020-03-11 14:30:00|7455.2|7440.2|7457.3|7442.3|7458.7|7443.7|7455.2|7440.2|28
1583937300000|2020-03-11 14:35:00|7457.5|7442.5|7458.8|7443.8|7459.7|7444.7|7457.5|7442.5|11
1583937600000|2020-03-11 14:40:00|7459|7444|7460.2|7445.2|7460.9|7445.9|7459|7444|13
1583937900000|2020-03-11 14:45:00|7459.5|7444.5|7459.6|7444.6|7459.8|7444.8|7457.6|7442.6|16
1583938200000|2020-03-11 14:50:00|7459.4|7444.4|7458.6|7443.6|7460|7445|7457.7|7442.7|15
1583938500000|2020-03-11 14:55:00|7460.4|7445.4|7457.9|7442.9|7460.4|7445.4|7457.7|7442.7|33
1583938800000|2020-03-11 15:00:00|7457.7|7442.7|7459.8|7444.8|7459.8|7444.8|7457.2|7442.2|21
1583939100000|2020-03-11 15:05:00|7459.3|7444.3|7458.8|7443.8|7461.2|7446.2|7458.8|7443.8|13
1583939400000|2020-03-11 15:10:00|7459|7444|7458.4|7443.4|7460|7445|7457|7442|20
1583939700000|2020-03-11 15:15:00|7458.5|7443.5|7458.8|7443.8|7459.2|7444.2|7453.3|7438.3|57
1583940000000|2020-03-11 15:20:00|7457.6|7442.6|7458.9|7443.9|7458.9|7443.9|7457.6|7442.6|3
1583940300000|2020-03-11 15:25:00|7460.5|7445.5|7461.9|7446.9|7465.5|7450.5|7459.7|7444.7|40
1583940600000|2020-03-11 15:30:00|7461.7|7446.7|7463.5|7448.5|7464.1|7449.1|7461.7|7446.7|9
1583940900000|2020-03-11 15:35:00|7463.7|7448.7|7461.8|7446.8|7464|7449|7461.1|7446.1|10
1583941200000|2020-03-11 15:40:00|7461.9|7446.9|7469.1|7454.1|7469.1|7454.1|7461.9|7446.9|27
1583941500000|2020-03-11 15:45:00|7469.6|7454.6|7470.7|7455.7|7476.1|7461.1|7469.6|7454.6|106
1583941800000|2020-03-11 15:50:00|7470.6|7455.6|7469.8|7454.8|7470.9|7455.9|7468.2|7453.2|47
1583942100000|2020-03-11 15:55:00|7470.2|7455.2|7469.2|7454.2|7470.2|7455.2|7469.2|7454.2|6
1583942400000|2020-03-11 16:00:00|7469.3|7454.3|7470.4|7455.4|7470.9|7455.9|7467.8|7452.8|17
1583942700000|2020-03-11 16:05:00|7469.8|7454.8|7466.6|7451.6|7470.4|7455.4|7466.6|7451.6|25
1583943000000|2020-03-11 16:10:00|7466.3|7451.3|7463|7448|7467.7|7452.7|7463|7448|12
1583943300000|2020-03-11 16:15:00|7463.3|7448.3|7465.2|7450.2|7465.3|7450.3|7463.3|7448.3|13
1583943600000|2020-03-11 16:20:00|7465.1|7450.1|7466.1|7451.1|7466.5|7451.5|7463.3|7448.3|21
1583943900000|2020-03-11 16:25:00|7466.3|7451.3|7468.7|7453.7|7469.6|7454.6|7466.3|7451.3|21
1583944200000|2020-03-11 16:30:00|7468.2|7453.2|7471.9|7456.9|7473.1|7458.1|7466.4|7451.4|51
1583944500000|2020-03-11 16:35:00|7472.4|7457.4|7471.4|7456.4|7473.1|7458.1|7471.3|7456.3|25
1583944800000|2020-03-11 16:40:00|7471.3|7456.3|7471.7|7456.7|7471.8|7456.8|7470.1|7455.1|42
1583945100000|2020-03-11 16:45:00|7472.2|7457.2|7477.1|7462.1|7477.1|7462.1|7471.7|7456.7|17
1583945400000|2020-03-11 16:50:00|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|1
1583945700000|2020-03-11 16:55:00|7476.2|7461.2|7476.1|7461.1|7476.2|7461.2|7475.7|7460.7|12
1583946000000|2020-03-11 17:00:00|7476.3|7461.3|7477.1|7462.1|7477.1|7462.1|7476.2|7461.2|12
1583946300000|2020-03-11 17:05:00|7476.9|7461.9|7472.9|7457.9|7476.9|7461.9|7472.6|7457.6|22
1583946600000|2020-03-11 17:10:00|7473.7|7458.7|7476.9|7461.9|7476.9|7461.9|7472.9|7457.9|8
1583946900000|2020-03-11 17:15:00|7476.8|7461.8|7474.5|7459.5|7476.9|7461.9|7474.3|7459.3|6
1583947200000|2020-03-11 17:20:00|7474.1|7459.1|7473.7|7458.7|7474.1|7459.1|7473.7|7458.7|2
1583947500000|2020-03-11 17:25:00|7473.3|7458.3|7472.1|7457.1|7473.3|7458.3|7472|7457|39
1583947800000|2020-03-11 17:30:00|7471.7|7456.7|7471.6|7456.6|7471.9|7456.9|7471.6|7456.6|3
1583948100000|2020-03-11 17:35:00|7471.9|7456.9|7472|7457|7473.5|7458.5|7471.8|7456.8|35
1583948400000|2020-03-11 17:40:00|7472.1|7457.1|7472.7|7457.7|7472.9|7457.9|7472|7457|133
1583948700000|2020-03-11 17:45:00|7472.8|7457.8|7471.3|7456.3|7472.8|7457.8|7471.3|7456.3|20
1583949000000|2020-03-11 17:50:00|7471.8|7456.8|7472.3|7457.3|7472.3|7457.3|7471.8|7456.8|4
1583949300000|2020-03-11 17:55:00|7472.2|7457.2|7471.8|7456.8|7472.2|7457.2|7469.9|7454.9|53
1583949600000|2020-03-11 18:00:00|7471.6|7456.6|7470.9|7455.9|7471.6|7456.6|7469.9|7454.9|38
1583949900000|2020-03-11 18:05:00|7470.8|7455.8|7470.1|7455.1|7470.8|7455.8|7469.5|7454.5|33
1583950200000|2020-03-11 18:10:00|7470.2|7455.2|7469.1|7454.1|7470.3|7455.3|7466.6|7451.6|19
1583950800000|2020-03-11 18:20:00|7470|7455|7471.4|7456.4|7472|7457|7467.4|7452.4|11
1583951100000|2020-03-11 18:25:00|7471.9|7456.9|7473.7|7458.7|7473.7|7458.7|7471.9|7456.9|3
1583951400000|2020-03-11 18:30:00|7474.4|7459.4|7474|7459|7475.1|7460.1|7472.9|7457.9|13
1583951700000|2020-03-11 18:35:00|7473.8|7458.8|7475.5|7460.5|7475.7|7460.7|7473.6|7458.6|18
1583952000000|2020-03-11 18:40:00|7475.2|7460.2|7471|7456|7475.7|7460.7|7470.7|7455.7|19
1583952300000|2020-03-11 18:45:00|7470.7|7455.7|7471.2|7456.2|7471.9|7456.9|7470.7|7455.7|5
1583952600000|2020-03-11 18:50:00|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|7471.3|7456.3|3
1583952900000|2020-03-11 18:55:00|7473.7|7458.7|7475.4|7460.4|7475.4|7460.4|7473.7|7458.7|8
1583953200000|2020-03-11 19:00:00|7475.5|7460.5|7474.7|7459.7|7475.7|7460.7|7474.6|7459.6|13
1583953500000|2020-03-11 19:05:00|7474.8|7459.8|7479.3|7464.3|7481.2|7466.2|7474.8|7459.8|24
1583953800000|2020-03-11 19:10:00|7480|7465|7485.3|7470.3|7488.9|7473.9|7479.6|7464.6|45
1583954100000|2020-03-11 19:15:00|7485.1|7470.1|7489.4|7474.4|7489.9|7474.9|7485|7470|23
1583954400000|2020-03-11 19:20:00|7488.4|7473.4|7492.1|7477.1|7493.3|7478.3|7488.4|7473.4|28
1583954700000|2020-03-11 19:25:00|7492.8|7477.8|7491|7476|7492.8|7477.8|7490.8|7475.8|9
1583955000000|2020-03-11 19:30:00|7491.1|7476.1|7493.1|7463.1|7493.3|7476.1|7486.9|7462.6|17
1583955300000|2020-03-11 19:35:00|7492.2|7462.2|7488.6|7473.6|7492.2|7475.1|7488.5|7462.2|6
1583955600000|2020-03-11 19:40:00|7483.9|7468.9|7483.9|7468.9|7484|7469|7483.9|7468.9|3
1583955900000|2020-03-11 19:45:00|7484.2|7469.2|7488.8|7473.8|7492.5|7474.1|7484.2|7462.5|16
1583956200000|2020-03-11 19:50:00|7488.9|7473.9|7485.1|7470.1|7492.1|7477.1|7485.1|7470.1|21
1583956500000|2020-03-11 19:55:00|7485.2|7470.2|7488.6|7473.6|7488.6|7473.6|7482.6|7467.6|18
1583983800000|2020-03-12 03:30:00|7526.3|7511.3|7515.1|7500.1|7534.4|7512.5|7515.1|7499.9|387
1583984100000|2020-03-12 03:35:00|7515|7500|7501.9|7486.9|7515.9|7500.9|7501.9|7486.9|429
1583984400000|2020-03-12 03:40:00|7502|7487|7509.7|7494.7|7512.4|7497.4|7501.9|7486.9|227
1583984700000|2020-03-12 03:45:00|7510.2|7495.2|7510.4|7495.4|7514.4|7499.4|7510|7495|147
1583985000000|2020-03-12 03:50:00|7509.1|7494.1|7508.5|7493.5|7512.3|7497.3|7508.4|7493.4|126
1583985300000|2020-03-12 03:55:00|7508.4|7493.4|7509.5|7494.5|7511.9|7496.9|7506.7|7491.7|167
1583985600000|2020-03-12 04:00:00|7509.6|7494.6|7505.7|7490.7|7510|7495|7504.9|7489.9|315
1583985900000|2020-03-12 04:05:00|7505.8|7490.8|7506.5|7491.5|7507.9|7492.9|7503.4|7488.4|105
1583986200000|2020-03-12 04:10:00|7506.4|7491.4|7506.2|7491.2|7508.5|7493.5|7503.3|7488.3|74
1583986500000|2020-03-12 04:15:00|7506|7491|7502.6|7487.6|7509|7494|7500.6|7485.6|77
1583986800000|2020-03-12 04:20:00|7502.8|7487.8|7500.8|7485.8|7504.1|7489.1|7498.3|7483.3|70
1583987100000|2020-03-12 04:25:00|7501|7486|7499.2|7484.2|7502.5|7487.5|7498.6|7483.6|84
1583987400000|2020-03-12 04:30:00|7500|7485|7503.5|7488.5|7504.4|7489.4|7499.2|7484.2|115
1583987700000|2020-03-12 04:35:00|7503.1|7488.1|7500.6|7485.6|7503.1|7488.1|7499.4|7484.4|68
1583988000000|2020-03-12 04:40:00|7500.5|7485.5|7504.1|7489.1|7505.3|7490.3|7500|7485|91
1583988300000|2020-03-12 04:45:00|7504.9|7489.9|7503.7|7488.7|7505.5|7490.5|7501.7|7486.7|49
1583988600000|2020-03-12 04:50:00|7504.4|7489.4|7509.6|7494.6|7510.4|7495.4|7503.7|7488.7|101
1583988900000|2020-03-12 04:55:00|7508.7|7493.7|7513.4|7498.4|7515|7500|7508.4|7493.4|122
1583989200000|2020-03-12 05:00:00|7513.3|7498.3|7514.9|7499.9|7521.1|7506.1|7512.6|7497.6|136
1583989500000|2020-03-12 05:05:00|7514.6|7499.6|7515.5|7500.5|7515.5|7500.5|7510.6|7495.6|132
1583989800000|2020-03-12 05:10:00|7515.1|7500.1|7504.2|7489.2|7516.6|7501.6|7504.1|7489.1|188
1583990100000|2020-03-12 05:15:00|7504.1|7489.1|7507.6|7492.6|7510.1|7495.1|7499.8|7484.8|232
1583990400000|2020-03-12 05:20:00|7508.2|7493.2|7511.3|7496.3|7512.1|7497.1|7508.2|7493.2|124
1583990700000|2020-03-12 05:25:00|7511.4|7496.4|7506.5|7491.5|7511.4|7496.4|7506.5|7491.5|170
1583991000000|2020-03-12 05:30:00|7506.3|7491.3|7514.1|7499.1|7514.2|7499.2|7506.1|7491.1|85
1583991300000|2020-03-12 05:35:00|7514.2|7499.2|7519.9|7504.9|7520.5|7505.5|7512.8|7497.8|123
1583991600000|2020-03-12 05:40:00|7519.3|7504.3|7521.3|7506.3|7522.8|7507.8|7519.3|7504.3|108
1583991900000|2020-03-12 05:45:00|7521.4|7506.4|7525.8|7510.8|7528.4|7513.4|7521|7506|132
1583992200000|2020-03-12 05:50:00|7525.5|7510.5|7519.1|7504.1|7526.9|7511.9|7519.1|7504.1|93
1583992500000|2020-03-12 05:55:00|7519.2|7504.2|7514.1|7499.1|7519.2|7504.2|7511.8|7496.8|157
1583992800000|2020-03-12 06:00:00|7513.6|7498.6|7514.3|7499.3|7514.4|7499.4|7511.7|7496.7|75
1583993100000|2020-03-12 06:05:00|7514.2|7499.2|7519.4|7504.4|7521.4|7506.4|7513.1|7498.1|110
1583993400000|2020-03-12 06:10:00|7519.2|7504.2|7519.8|7504.8|7519.9|7504.9|7516.1|7501.1|86
1583993700000|2020-03-12 06:15:00|7519.6|7504.6|7521|7506|7521.6|7506.6|7519|7504|65
1583994000000|2020-03-12 06:20:00|7520.8|7505.8|7519.5|7504.5|7521.1|7506.1|7516.9|7501.9|59
1583994300000|2020-03-12 06:25:00|7518.8|7503.8|7520.4|7505.4|7520.5|7505.5|7518.1|7503.1|30
1583994600000|2020-03-12 06:30:00|7520.5|7505.5|7523.6|7508.6|7525.9|7510.9|7519.8|7504.8|103
1583994900000|2020-03-12 06:35:00|7523.2|7508.2|7521|7506|7523.4|7508.4|7519.9|7504.9|82
1583995200000|2020-03-12 06:40:00|7520.6|7505.6|7525.1|7510.1|7525.8|7510.8|7520.6|7505.6|73
1583995500000|2020-03-12 06:45:00|7525.3|7510.3|7532.5|7517.5|7532.6|7517.6|7524.8|7509.8|119
1583995800000|2020-03-12 06:50:00|7532.6|7517.6|7527|7512|7533|7518|7523.2|7508.2|199
1583996100000|2020-03-12 06:55:00|7527.1|7512.1|7525.5|7510.5|7528.3|7513.3|7522.9|7507.9|128
1583996400000|2020-03-12 07:00:00|7525.4|7510.4|7520.9|7505.9|7526|7511|7519.1|7504.1|155
1583996700000|2020-03-12 07:05:00|7521.9|7506.9|7518.7|7503.7|7522.5|7507.5|7518.1|7503.1|116
1583997000000|2020-03-12 07:10:00|7519.1|7504.1|7516.8|7501.8|7520.7|7505.7|7516.8|7501.8|95
1583997300000|2020-03-12 07:15:00|7517.2|7502.2|7522|7507|7522.7|7507.7|7512.9|7497.9|151
1583997600000|2020-03-12 07:20:00|7521.9|7506.9|7531.1|7516.1|7532.2|7517.2|7521|7506|201
1583997900000|2020-03-12 07:25:00|7530.9|7515.9|7534.1|7519.1|7534.6|7519.6|7530.7|7515.7|182
1583998200000|2020-03-12 07:30:00|7534.2|7519.2|7540.4|7525.4|7541.3|7526.3|7532.9|7517.9|90
1583998500000|2020-03-12 07:35:00|7540.7|7525.7|7538|7523|7542.8|7527.8|7538|7523|122
1583998800000|2020-03-12 07:40:00|7538.4|7523.4|7531.6|7516.6|7540.2|7525.2|7531.1|7516.1|74
1583999100000|2020-03-12 07:45:00|7531.4|7516.4|7527.9|7512.9|7532|7517|7527.5|7512.5|63
1583999400000|2020-03-12 07:50:00|7528.1|7513.1|7524|7509|7530.4|7515.4|7523.9|7508.9|86
1583999700000|2020-03-12 07:55:00|7523.3|7508.3|7516.2|7501.2|7523.8|7508.8|7513|7498|134
1584000000000|2020-03-12 08:00:00|7516.3|7501.3|7517.3|7502.3|7518.6|7503.6|7511.2|7496.2|121
1584000300000|2020-03-12 08:05:00|7516.8|7501.8|7517.1|7502.1|7518|7503|7511.9|7496.9|104
1584000600000|2020-03-12 08:10:00|7517.2|7502.2|7514.7|7499.7|7519.6|7504.6|7514.4|7499.4|73
1584000900000|2020-03-12 08:15:00|7514.4|7499.4|7509.7|7494.7|7516.7|7501.7|7508.7|7493.7|61
1584001200000|2020-03-12 08:20:00|7510.3|7495.3|7516.1|7501.1|7516.1|7501.1|7509.6|7494.6|60
1584001500000|2020-03-12 08:25:00|7515.8|7500.8|7522.6|7507.6|7530.2|7515.2|7515.8|7500.8|133
1584001800000|2020-03-12 08:30:00|7522.8|7507.8|7531.5|7516.5|7531.7|7516.7|7522.7|7507.7|103
1584002100000|2020-03-12 08:35:00|7531.7|7516.7|7531.5|7516.5|7537.8|7522.8|7531.1|7516.1|79
1584002400000|2020-03-12 08:40:00|7531.9|7516.9|7529.4|7514.4|7532.3|7517.3|7527.5|7512.5|65
1584002700000|2020-03-12 08:45:00|7529.3|7514.3|7526.9|7511.9|7529.8|7514.8|7523.6|7508.6|104
1584003000000|2020-03-12 08:50:00|7527.1|7512.1|7527|7512|7528.6|7513.6|7526.8|7511.8|40
1584003300000|2020-03-12 08:55:00|7526.7|7511.7|7522.2|7507.2|7526.9|7511.9|7520.5|7505.5|72
1584003600000|2020-03-12 09:00:00|7522|7507|7528|7513|7528|7513|7521.5|7506.5|77
1584003900000|2020-03-12 09:05:00|7527.9|7512.9|7533.1|7518.1|7533.3|7518.3|7527.6|7512.6|43
1584004200000|2020-03-12 09:10:00|7533|7518|7524.1|7509.1|7533.9|7518.9|7523.9|7508.9|89
1584004500000|2020-03-12 09:15:00|7523.6|7508.6|7520.2|7505.2|7525|7510|7520.2|7505.2|77
1584004800000|2020-03-12 09:20:00|7521.1|7506.1|7519.2|7504.2|7523.1|7508.1|7519.2|7504.2|49
1584005100000|2020-03-12 09:25:00|7519.3|7504.3|7519.1|7504.1|7520.9|7505.9|7513.9|7498.9|114
1584005400000|2020-03-12 09:30:00|7519.5|7504.5|7518.6|7503.6|7520.8|7505.8|7516.5|7501.5|44
1584005700000|2020-03-12 09:35:00|7518.7|7503.7|7519.2|7504.2|7520.3|7505.3|7517.1|7502.1|23
1584006000000|2020-03-12 09:40:00|7519.5|7504.5|7521.1|7506.1|7521.9|7506.9|7519.5|7504.5|17
1584006300000|2020-03-12 09:45:00|7520.8|7505.8|7516.5|7501.5|7522|7507|7516.5|7501.5|27
1584006600000|2020-03-12 09:50:00|7517|7502|7514.3|7499.3|7517.3|7502.3|7513.1|7498.1|31
1584006900000|2020-03-12 09:55:00|7515.3|7500.3|7516.5|7501.5|7517.1|7502.1|7514.1|7499.1|35
1584007200000|2020-03-12 10:00:00|7516.8|7501.8|7514.6|7499.6|7517.4|7502.4|7514|7499|27
1584007500000|2020-03-12 10:05:00|7514.1|7499.1|7514.3|7499.3|7514.9|7499.9|7513.4|7498.4|14
1584007800000|2020-03-12 10:10:00|7513.9|7498.9|7515.1|7500.1|7515.3|7500.3|7513.3|7498.3|15
1584008100000|2020-03-12 10:15:00|7514.8|7499.8|7519.6|7504.6|7520.3|7505.3|7514.8|7499.8|49
1584008400000|2020-03-12 10:20:00|7519.3|7504.3|7518.3|7503.3|7519.3|7504.3|7518.3|7503.3|7
1584008700000|2020-03-12 10:25:00|7518.7|7503.7|7519.7|7504.7|7521.8|7506.8|7518.1|7503.1|32
1584009000000|2020-03-12 10:30:00|7519.8|7504.8|7524.2|7509.2|7525.3|7510.3|7519.8|7504.8|31
1584009300000|2020-03-12 10:35:00|7525.2|7510.2|7519.2|7504.2|7527.5|7512.5|7514|7499|85
1584009600000|2020-03-12 10:40:00|7519.5|7504.5|7535.9|7505.9|7538.2|7508.2|7519.5|7496.4|131
1584009900000|2020-03-12 10:45:00|7536.1|7506.1|7535.3|7505.3|7538.2|7508.2|7534|7504|100
1584010200000|2020-03-12 10:50:00|7535.2|7505.2|7535.6|7505.6|7536.9|7506.9|7533.8|7503.8|124
1584010500000|2020-03-12 10:55:00|7535.3|7505.3|7533.1|7503.1|7536.7|7506.7|7532.2|7502.2|98
1584010800000|2020-03-12 11:00:00|7532.9|7502.9|7533.3|7503.3|7535.1|7505.1|7532.3|7502.3|75
1584011100000|2020-03-12 11:05:00|7533.1|7503.1|7532|7502|7533.4|7503.4|7530.8|7500.8|75
1584011400000|2020-03-12 11:10:00|7531.6|7501.6|7535.8|7505.8|7537.4|7507.4|7531.6|7501.6|70
1584011700000|2020-03-12 11:15:00|7535.7|7505.7|7536.3|7506.3|7537.7|7507.7|7535.6|7505.6|51
1584012000000|2020-03-12 11:20:00|7536.6|7506.6|7541.2|7511.2|7543.2|7513.2|7535.3|7505.3|131
1584012300000|2020-03-12 11:25:00|7540.7|7510.7|7531.3|7516.3|7543.3|7518.6|7529.3|7509|146
1584012600000|2020-03-12 11:30:00|7531.4|7516.4|7534.3|7519.3|7534.3|7519.3|7531.4|7516.4|46
1584012900000|2020-03-12 11:35:00|7534.7|7519.7|7537.5|7522.5|7538.3|7523.3|7534.5|7519.5|31
1584013200000|2020-03-12 11:40:00|7537.6|7522.6|7536.6|7521.6|7538.4|7523.4|7536.5|7521.5|33
1584013500000|2020-03-12 11:45:00|7537.1|7522.1|7536.5|7521.5|7537.3|7522.3|7535.9|7520.9|37
1584013800000|2020-03-12 11:50:00|7536|7521|7537.5|7522.5|7538|7523|7535.9|7520.9|41
1584014100000|2020-03-12 11:55:00|7536.9|7521.9|7536.3|7521.3|7537.3|7522.3|7535.2|7520.2|35
1584014400000|2020-03-12 12:00:00|7536.6|7521.6|7534.2|7519.2|7536.6|7521.6|7533.7|7518.7|38
1584014700000|2020-03-12 12:05:00|7534.8|7519.8|7534.7|7519.7|7535.2|7520.2|7534.4|7519.4|13
1584015000000|2020-03-12 12:10:00|7534.4|7519.4|7538.6|7523.6|7541.7|7526.7|7534.4|7519.4|52
1584015300000|2020-03-12 12:15:00|7538.7|7523.7|7538|7523|7539|7524|7538|7523|6
1584015600000|2020-03-12 12:20:00|7542|7527|7540.1|7525.1|7542|7527|7540|7525|11
1584015900000|2020-03-12 12:25:00|7540.4|7525.4|7545.2|7515.2|7545.2|7525.7|7537.3|7515.1|34
1584016200000|2020-03-12 12:30:00|7545.1|7515.1|7543.2|7513.2|7545.1|7515.1|7543.1|7513.1|24
1584016500000|2020-03-12 12:35:00|7542.6|7512.6|7542.1|7512.1|7542.6|7512.6|7540.9|7510.9|10
1584016800000|2020-03-12 12:40:00|7541.5|7511.5|7537.9|7507.9|7541.5|7511.5|7536.9|7506.9|7
1584017100000|2020-03-12 12:45:00|7537.1|7507.1|7543.1|7513.1|7543.1|7513.1|7536.9|7506.9|15
1584017400000|2020-03-12 12:50:00|7543.6|7513.6|7543.1|7513.1|7543.6|7513.6|7543|7513|14
1584017700000|2020-03-12 12:55:00|7543.5|7513.5|7551.1|7521.1|7552.1|7522.1|7543.5|7513.5|38
1584018000000|2020-03-12 13:00:00|7551|7521|7549.8|7519.8|7552.7|7522.7|7549.2|7519.2|17
1584018300000|2020-03-12 13:05:00|7549.9|7519.9|7549.8|7519.8|7549.9|7519.9|7549.8|7519.8|12
1584018600000|2020-03-12 13:10:00|7542.4|7512.4|7547.3|7517.3|7549.3|7519.3|7540.8|7510.8|23
1584018900000|2020-03-12 13:15:00|7546.3|7516.3|7544.2|7514.2|7546.3|7516.3|7544.2|7514.2|3
1584019500000|2020-03-12 13:25:00|7544.6|7514.6|7551.8|7521.8|7553.7|7523.7|7544.1|7514.1|79
1584019800000|2020-03-12 13:30:00|7551.5|7521.5|7554|7524|7556.2|7526.2|7551|7521|137
1584020100000|2020-03-12 13:35:00|7554.1|7524.1|7563.9|7533.9|7569.3|7539.3|7552.4|7522.4|161
1584020400000|2020-03-12 13:40:00|7563.8|7533.8|7568.6|7538.6|7570.5|7540.5|7557.8|7527.8|184
1584020700000|2020-03-12 13:45:00|7568.5|7538.5|7566.8|7536.8|7571.8|7541.8|7564.2|7534.2|160
1584021000000|2020-03-12 13:50:00|7566.3|7536.3|7571.2|7541.2|7572.1|7542.1|7564.4|7534.4|160
1584021300000|2020-03-12 13:55:00|7571.1|7541.1|7564.2|7534.2|7572.8|7542.8|7561.3|7531.3|268
1584021600000|2020-03-12 14:00:00|7563.9|7533.9|7559.3|7529.3|7570.5|7540.5|7559|7529|211
1584021900000|2020-03-12 14:05:00|7559.6|7529.6|7562.9|7532.9|7567.2|7537.2|7559.1|7529.1|339
1584022200000|2020-03-12 14:10:00|7562.7|7532.7|7562.9|7532.9|7566.5|7536.5|7562.5|7532.5|194
1584022500000|2020-03-12 14:15:00|7563|7533|7558.9|7528.9|7563.1|7533.1|7558.9|7528.9|170
1584022800000|2020-03-12 14:20:00|7558.8|7528.8|7554.6|7524.6|7561.7|7531.7|7554.6|7524.6|137
1584023100000|2020-03-12 14:25:00|7555|7525|7558.8|7528.8|7559.3|7529.3|7551.5|7521.5|219
1584023400000|2020-03-12 14:30:00|7558.7|7528.7|7562|7532|7563.6|7533.6|7551.5|7521.5|127
1584023700000|2020-03-12 14:35:00|7561.9|7531.9|7563.3|7533.3|7566|7536|7558.7|7528.7|179
1584024000000|2020-03-12 14:40:00|7563.4|7533.4|7564.5|7534.5|7564.8|7534.8|7561.5|7531.5|99
1584024300000|2020-03-12 14:45:00|7564.2|7534.2|7563|7533|7564.8|7534.8|7562|7532|85
1584024600000|2020-03-12 14:50:00|7562.7|7532.7|7552.3|7522.3|7562.7|7532.7|7552.3|7522.3|131
1584024900000|2020-03-12 14:55:00|7549|7519|7555.9|7525.9|7560|7530|7549|7519|158
1584025200000|2020-03-12 15:00:00|7556.7|7526.7|7563.8|7533.8|7566.3|7536.3|7556.7|7526.7|166
1584025500000|2020-03-12 15:05:00|7563.7|7533.7|7563.8|7533.8|7565.6|7535.6|7560.9|7530.9|160
1584025800000|2020-03-12 15:10:00|7563.5|7533.5|7565.3|7535.3|7565.6|7535.6|7561.9|7531.9|164
1584026100000|2020-03-12 15:15:00|7565|7535|7564.2|7534.2|7566.6|7536.6|7563.6|7533.6|221
1584026400000|2020-03-12 15:20:00|7564.3|7534.3|7565.4|7535.4|7569.6|7539.6|7562.4|7532.4|156
1584026700000|2020-03-12 15:25:00|7565.3|7535.3|7559|7529|7566.4|7536.4|7558.2|7528.2|265
1584027000000|2020-03-12 15:30:00|7558.8|7528.8|7559.7|7529.7|7562.5|7532.5|7556.1|7526.1|212
1584027300000|2020-03-12 15:35:00|7559.6|7529.6|7559.1|7529.1|7560.9|7530.9|7554.7|7524.7|313
1584027600000|2020-03-12 15:40:00|7559.8|7529.8|7557.9|7527.9|7561.8|7531.8|7556.3|7526.3|462
1584027900000|2020-03-12 15:45:00|7558|7528|7560.3|7530.3|7562.2|7532.2|7557.7|7527.7|334
1584028200000|2020-03-12 15:50:00|7560.4|7530.4|7560.9|7530.9|7562.3|7532.3|7558.7|7528.7|104
1584028500000|2020-03-12 15:55:00|7560.8|7530.8|7565.4|7535.4|7565.4|7535.4|7559.2|7529.2|98
1584028800000|2020-03-12 16:00:00|7564.5|7534.5|7567.3|7537.3|7570.7|7540.7|7562.3|7532.3|203
1584029100000|2020-03-12 16:05:00|7566.7|7536.7|7571.6|7541.6|7574.1|7544.1|7563.7|7533.7|197
1584029400000|2020-03-12 16:10:00|7569.9|7539.9|7570.2|7540.2|7574.6|7544.6|7569.4|7539.4|216
1584029700000|2020-03-12 16:15:00|7570.1|7540.1|7565.6|7535.6|7572.1|7542.1|7565|7535|157
1584030000000|2020-03-12 16:20:00|7566.8|7536.8|7573.4|7543.4|7573.6|7543.6|7564.8|7534.8|170
1584030300000|2020-03-12 16:25:00|7571.2|7541.2|7569.2|7539.2|7573.8|7543.8|7565.3|7535.3|149
1584030600000|2020-03-12 16:30:00|7569.1|7539.1|7573.6|7543.6|7574.9|7544.9|7568.4|7538.4|115
1584030900000|2020-03-12 16:35:00|7573.5|7543.5|7572.5|7542.5|7575|7545|7572.5|7542.5|24
1584031200000|2020-03-12 16:40:00|7572.3|7542.3|7575.5|7545.5|7575.9|7545.9|7572.3|7542.3|45
1584031500000|2020-03-12 16:45:00|7575.1|7545.1|7574.7|7544.7|7575.1|7545.1|7574.7|7544.7|7
1584031800000|2020-03-12 16:50:00|7575.1|7545.1|7561.9|7531.9|7575.1|7545.1|7560.6|7530.6|70
1584032100000|2020-03-12 16:55:00|7562.4|7532.4|7548.3|7518.3|7562.4|7532.4|7548.3|7518.3|47
1584032400000|2020-03-12 17:00:00|7548.9|7518.9|7539.4|7509.4|7548.9|7518.9|7538.6|7508.6|34
1584032700000|2020-03-12 17:05:00|7539.5|7509.5|7539.1|7509.1|7541.6|7511.6|7534.6|7504.6|51
1584033000000|2020-03-12 17:10:00|7538.2|7508.2|7540.9|7510.9|7545|7515|7529.3|7499.3|76
1584033300000|2020-03-12 17:15:00|7540.8|7510.8|7543.1|7513.1|7543.1|7513.1|7540.3|7510.3|34
1584033600000|2020-03-12 17:20:00|7541.9|7511.9|7545.1|7515.1|7550.8|7520.8|7540.8|7510.8|30
1584033900000|2020-03-12 17:25:00|7543.6|7513.6|7543.6|7513.6|7543.6|7513.6|7543.6|7513.6|1
1584034200000|2020-03-12 17:30:00|7543.7|7513.7|7537|7507|7544|7514|7536.9|7506.9|33
1584034500000|2020-03-12 17:35:00|7536.9|7506.9|7540.7|7510.7|7540.7|7510.7|7534.6|7504.6|46
1584034800000|2020-03-12 17:40:00|7540.6|7510.6|7540.4|7510.4|7540.6|7510.6|7540.3|7510.3|3
1584035100000|2020-03-12 17:45:00|7542|7512|7545.1|7515.1|7547.2|7517.2|7541.8|7511.8|19
1584035400000|2020-03-12 17:50:00|7545.5|7515.5|7538.1|7508.1|7546.8|7516.8|7538|7508|24
1584035700000|2020-03-12 17:55:00|7538|7508|7537.4|7507.4|7538.6|7508.6|7536.5|7506.5|18
1584036000000|2020-03-12 18:00:00|7532.5|7502.5|7531.7|7501.7|7532.5|7502.5|7531.7|7501.7|9
1584036300000|2020-03-12 18:05:00|7535.1|7505.1|7536.5|7506.5|7537.7|7507.7|7535.1|7505.1|17
1584036600000|2020-03-12 18:10:00|7536.4|7506.4|7536.3|7506.3|7536.4|7506.4|7536.3|7506.3|2
1584037200000|2020-03-12 18:20:00|7534.9|7504.9|7534.9|7504.9|7534.9|7504.9|7534.9|7504.9|1
1584037500000|2020-03-12 18:25:00|7535.8|7505.8|7540.1|7510.1|7540.1|7510.1|7535.8|7505.8|13
1584037800000|2020-03-12 18:30:00|7540.2|7510.2|7537.7|7507.7|7540.2|7510.2|7537.5|7507.5|11
1584038100000|2020-03-12 18:35:00|7537.8|7507.8|7542.5|7512.5|7543.1|7513.1|7537.8|7507.8|19
1584038400000|2020-03-12 18:40:00|7542.6|7512.6|7538.5|7508.5|7542.6|7512.6|7538.5|7508.5|13
1584039000000|2020-03-12 18:50:00|7538.4|7508.4|7538.4|7508.4|7538.4|7508.4|7538.4|7508.4|1
1584039300000|2020-03-12 18:55:00|7538.6|7508.6|7538.4|7508.4|7538.8|7508.8|7538.4|7508.4|3
1584039600000|2020-03-12 19:00:00|7538.8|7508.8|7538.8|7508.8|7538.8|7508.8|7538.8|7508.8|1
1584039900000|2020-03-12 19:05:00|7538.7|7508.7|7540.2|7510.2|7540.3|7510.3|7538.7|7508.7|5
1584040200000|2020-03-12 19:10:00|7540.4|7510.4|7539.6|7509.6|7540.5|7510.5|7539.4|7509.4|14
1584040500000|2020-03-12 19:15:00|7539.7|7509.7|7541.1|7511.1|7541.9|7511.9|7539.6|7509.6|18
1584040800000|2020-03-12 19:20:00|7541|7511|7541|7511|7541|7511|7541|7511|1
1584041100000|2020-03-12 19:25:00|7540.8|7510.8|7541.4|7511.4|7541.5|7511.5|7540.8|7510.8|8
1584041400000|2020-03-12 19:30:00|7541.5|7511.5|7543.3|7513.3|7543.6|7513.6|7541.5|7511.5|17
1584041700000|2020-03-12 19:35:00|7543.2|7513.2|7541|7511|7543.3|7513.3|7541|7511|16
1584042000000|2020-03-12 19:40:00|7540.9|7510.9|7537.7|7507.7|7541|7511|7536.4|7506.4|21
1584042300000|2020-03-12 19:45:00|7538|7508|7540.6|7510.6|7540.9|7510.9|7538|7508|16
1584042600000|2020-03-12 19:50:00|7538.1|7508.1|7537.5|7507.5|7538.1|7508.1|7537|7507|15
1584042900000|2020-03-12 19:55:00|7538.4|7508.4|7543.5|7513.5|7543.9|7513.9|7538.3|7508.3|30
1584070200000|2020-03-13 03:30:00|7576.9|7546.9|7586.1|7556.1|7589.9|7559.9|7572.9|7542.9|540
1584070500000|2020-03-13 03:35:00|7585.3|7555.3|7587.5|7557.5|7589.3|7559.3|7582.6|7552.6|446
1584070800000|2020-03-13 03:40:00|7587.6|7557.6|7590.4|7560.4|7596.4|7566.4|7586.5|7556.5|466
1584071100000|2020-03-13 03:45:00|7590.2|7560.2|7593.3|7563.3|7595.3|7565.3|7578.9|7548.9|518
1584071400000|2020-03-13 03:50:00|7595.1|7565.1|7600|7570|7605.5|7575.5|7590.1|7560.1|477
1584071700000|2020-03-13 03:55:00|7600.1|7570.1|7593.3|7563.3|7600.4|7570.4|7591.7|7561.7|353
1584072000000|2020-03-13 04:00:00|7593|7563|7611.1|7581.1|7611.2|7581.2|7592.7|7562.7|371
1584072300000|2020-03-13 04:05:00|7611|7581|7604.5|7574.5|7615.7|7585.7|7601.6|7571.6|349
1584072600000|2020-03-13 04:10:00|7604.4|7574.4|7598.7|7568.7|7604.4|7574.4|7587.4|7557.4|300
1584072900000|2020-03-13 04:15:00|7594.5|7564.5|7575.5|7545.5|7599.7|7569.7|7574.1|7544.1|319
1584073200000|2020-03-13 04:20:00|7587.2|7557.2|7574.4|7544.4|7587.4|7557.4|7563.7|7538|274
1584073500000|2020-03-13 04:25:00|7575.3|7545.3|7578.5|7548.5|7583.7|7557.2|7568.9|7541.5|269
1584073800000|2020-03-13 04:30:00|7578.4|7548.4|7572.7|7542.7|7579.5|7549.5|7572.3|7542.3|216
1584074100000|2020-03-13 04:35:00|7573|7543|7562.9|7532.9|7573|7543|7561.9|7531.9|306
1584074400000|2020-03-13 04:40:00|7562.8|7532.8|7555.8|7525.8|7562.9|7532.9|7549.7|7519.7|268
1584074700000|2020-03-13 04:45:00|7555.5|7525.5|7538.8|7508.8|7555.6|7525.6|7530.4|7500.4|193
1584075000000|2020-03-13 04:50:00|7543.1|7513.1|7551.1|7521.1|7551.6|7521.6|7538.9|7508.9|414
1584075300000|2020-03-13 04:55:00|7549.6|7519.6|7546.6|7516.6|7552.3|7522.3|7542.8|7512.8|409
1584075600000|2020-03-13 05:00:00|7546.2|7516.2|7535.9|7520.9|7549|7521.4|7535.2|7513.7|328
1584075900000|2020-03-13 05:05:00|7535.7|7520.7|7533.6|7518.6|7545.1|7521.4|7529.3|7513.7|282
1584076200000|2020-03-13 05:10:00|7533.8|7518.8|7514|7484|7533.8|7518.8|7509.4|7479.4|469
1584076500000|2020-03-13 05:15:00|7514.8|7484.8|7513|7483|7519.8|7489.8|7506.8|7476.8|427
1584076800000|2020-03-13 05:20:00|7513.1|7483.1|7520.4|7490.4|7524.6|7494.6|7512.7|7482.7|397
1584077100000|2020-03-13 05:25:00|7520.5|7490.5|7525.6|7495.6|7527.4|7497.4|7518.9|7488.9|294
1584077400000|2020-03-13 05:30:00|7525.8|7495.8|7527.7|7497.7|7528.4|7498.4|7521.7|7491.7|322
1584077700000|2020-03-13 05:35:00|7528.2|7498.2|7518.7|7488.7|7528.3|7498.3|7514.8|7484.8|344
1584078000000|2020-03-13 05:40:00|7518.5|7488.5|7517.5|7487.5|7520.8|7490.8|7515.4|7485.4|224
1584078300000|2020-03-13 05:45:00|7516.9|7486.9|7518|7488|7519.7|7489.7|7515.3|7485.3|325
1584078600000|2020-03-13 05:50:00|7517.9|7487.9|7523.8|7493.8|7525.3|7495.3|7515.7|7485.7|313
1584078900000|2020-03-13 05:55:00|7523.9|7493.9|7513.7|7483.7|7525.9|7495.9|7511.3|7481.3|276
1584079200000|2020-03-13 06:00:00|7513.8|7483.8|7508.1|7478.1|7514|7484|7507|7477|276
1584079500000|2020-03-13 06:05:00|7508.2|7478.2|7504.9|7474.9|7512.5|7482.5|7502.4|7472.4|326
1584079800000|2020-03-13 06:10:00|7504.8|7474.8|7507.4|7477.4|7510.7|7480.7|7503.7|7473.7|190
1584080100000|2020-03-13 06:15:00|7507.6|7477.6|7510.7|7480.7|7513.5|7483.5|7506.9|7476.9|206
1584080400000|2020-03-13 06:20:00|7510.5|7480.5|7504|7474|7511.8|7481.8|7503.8|7473.8|298
1584080700000|2020-03-13 06:25:00|7505|7475|7500.5|7470.5|7507.5|7477.5|7499.9|7469.9|290
1584081000000|2020-03-13 06:30:00|7500.6|7470.6|7497.8|7467.8|7505.1|7475.1|7497.8|7467.8|222
1584081300000|2020-03-13 06:35:00|7497.6|7467.6|7493.2|7463.2|7500.3|7470.3|7492.9|7462.9|236
1584081600000|2020-03-13 06:40:00|7493.3|7463.3|7490.2|7475.2|7499.4|7475.5|7486.6|7462.5|114
1584081900000|2020-03-13 06:45:00|7490.5|7475.5|7481.5|7466.5|7491.3|7476.3|7481.5|7458.8|63
1584082200000|2020-03-13 06:50:00|7480.8|7465.8|7484.4|7454.4|7490.8|7468.6|7479.9|7454.4|97
1584082500000|2020-03-13 06:55:00|7484.6|7454.6|7478.6|7448.6|7486.6|7456.6|7476.9|7446.9|286
1584082800000|2020-03-13 07:00:00|7481|7451|7482.4|7452.4|7486.1|7456.1|7479.7|7449.7|216
1584083100000|2020-03-13 07:05:00|7483.3|7453.3|7487.4|7457.4|7487.4|7457.4|7482.6|7452.6|53
1584083400000|2020-03-13 07:10:00|7487.1|7457.1|7486.8|7456.8|7487.9|7457.9|7486.7|7456.7|48
1584083700000|2020-03-13 07:15:00|7486.7|7456.7|7489.8|7459.8|7491.5|7461.5|7484.6|7454.6|218
1584084000000|2020-03-13 07:20:00|7489.6|7459.6|7488.4|7458.4|7489.8|7459.8|7487.6|7457.6|229
1584084300000|2020-03-13 07:25:00|7488.3|7458.3|7481.5|7451.5|7490.2|7460.2|7480.8|7450.8|265
1584084600000|2020-03-13 07:30:00|7481.8|7451.8|7480.8|7450.8|7483.9|7453.9|7478.7|7448.7|144
1584084900000|2020-03-13 07:35:00|7480.9|7450.9|7471.7|7441.7|7481.3|7451.3|7467.8|7437.8|169
1584085200000|2020-03-13 07:40:00|7472|7442|7472.3|7442.3|7472.5|7442.5|7470|7440|106
1584085500000|2020-03-13 07:45:00|7472.2|7442.2|7480.7|7450.7|7481|7451|7470.9|7440.9|40
1584085800000|2020-03-13 07:50:00|7480.8|7450.8|7473.1|7443.1|7482|7452|7473|7443|54
1584086100000|2020-03-13 07:55:00|7477.1|7447.1|7480.9|7450.9|7481.9|7451.9|7475.2|7445.2|46
1584086400000|2020-03-13 08:00:00|7481|7451|7482.1|7452.1|7483.1|7453.1|7480.2|7450.2|37
1584086700000|2020-03-13 08:05:00|7482|7452|7475.8|7445.8|7482|7452|7473.3|7443.3|72
1584087000000|2020-03-13 08:10:00|7476|7446|7476.7|7446.7|7480.6|7450.6|7475.8|7445.8|55
1584087300000|2020-03-13 08:15:00|7478.3|7448.3|7479.9|7449.9|7479.9|7449.9|7478|7448|16
1584087600000|2020-03-13 08:20:00|7479.8|7449.8|7484.5|7454.5|7485.1|7455.1|7479.4|7449.4|35
1584087900000|2020-03-13 08:25:00|7484.4|7454.4|7485.3|7455.3|7485.5|7455.5|7482.5|7452.5|36
1584088200000|2020-03-13 08:30:00|7485.4|7455.4|7498.3|7468.3|7498.3|7468.3|7485.3|7455.3|23
1584088500000|2020-03-13 08:35:00|7498.4|7468.4|7495.9|7465.9|7498.4|7468.4|7495.6|7465.6|26
1584088800000|2020-03-13 08:40:00|7497.4|7467.4|7500.4|7470.4|7501|7471|7495.6|7465.6|86
1584089100000|2020-03-13 08:45:00|7500.3|7470.3|7503.5|7473.5|7503.5|7473.5|7500.3|7470.3|40
1584089400000|2020-03-13 08:50:00|7505.1|7475.1|7495.9|7465.9|7505.1|7475.2|7490.2|7465.9|28
1584089700000|2020-03-13 08:55:00|7498.9|7468.9|7493.1|7463.1|7499.4|7469.4|7492.7|7462.7|35
1584090000000|2020-03-13 09:00:00|7493.2|7463.2|7488.6|7458.6|7495.7|7465.7|7480.6|7455.6|28
1584090300000|2020-03-13 09:05:00|7489.2|7459.2|7489|7459|7490.6|7460.6|7485.6|7455.6|32
1584090600000|2020-03-13 09:10:00|7489.5|7459.5|7484|7454|7490.1|7460.1|7481.7|7451.7|28
1584090900000|2020-03-13 09:15:00|7485.8|7455.8|7485.7|7455.7|7486.2|7456.2|7484.6|7454.6|11
1584091200000|2020-03-13 09:20:00|7485|7455|7485.8|7455.8|7487.4|7457.4|7483.4|7453.4|33
1584091500000|2020-03-13 09:25:00|7489.1|7459.1|7484.6|7454.6|7489.1|7459.1|7484.1|7454.1|16
1584091800000|2020-03-13 09:30:00|7485.1|7455.1|7492.4|7462.4|7496.6|7466.6|7485.1|7455.1|43
1584092100000|2020-03-13 09:35:00|7491.5|7461.5|7494.6|7464.6|7497.1|7467.1|7490.9|7460.9|60
1584092400000|2020-03-13 09:40:00|7493.8|7463.8|7488.7|7458.7|7493.8|7463.8|7485.9|7455.9|46
1584092700000|2020-03-13 09:45:00|7488.4|7458.4|7483|7453|7488.4|7458.4|7482.5|7452.5|22
1584093000000|2020-03-13 09:50:00|7483.5|7453.5|7479.9|7449.9|7483.9|7453.9|7479.9|7449.9|8
1584093300000|2020-03-13 09:55:00|7481.2|7451.2|7483.6|7453.6|7483.6|7453.6|7478.2|7448.2|35
1584093600000|2020-03-13 10:00:00|7484|7454|7482.7|7452.7|7491.2|7461.2|7482|7452|48
1584093900000|2020-03-13 10:05:00|7483.3|7453.3|7480.3|7450.3|7483.4|7453.4|7480.2|7450.2|29
1584094200000|2020-03-13 10:10:00|7479.7|7449.7|7476.5|7446.5|7483.3|7453.3|7476.1|7446.1|23
1584094500000|2020-03-13 10:15:00|7476|7446|7477.1|7447.1|7478.6|7448.6|7475.7|7445.7|13
1584094800000|2020-03-13 10:20:00|7478.9|7448.9|7475.4|7445.4|7478.9|7448.9|7470.9|7440.9|14
1584095100000|2020-03-13 10:25:00|7475|7445|7471.7|7441.7|7477.7|7453.6|7468.6|7441.7|23
1584095400000|2020-03-13 10:30:00|7472.5|7442.5|7475.2|7445.2|7477.3|7450.3|7465.3|7441|53
1584095700000|2020-03-13 10:35:00|7475.4|7445.4|7484.8|7454.8|7485|7455|7474.1|7444.1|39
1584096000000|2020-03-13 10:40:00|7485|7455|7485.1|7455.1|7487|7457|7483.8|7453.8|17
1584096300000|2020-03-13 10:45:00|7484.7|7454.7|7485.1|7455.1|7487.7|7457.7|7484.7|7454.7|13
1584096600000|2020-03-13 10:50:00|7485.2|7455.2|7483.7|7453.7|7485.5|7455.5|7481.6|7451.6|27
1584096900000|2020-03-13 10:55:00|7483.8|7453.8|7487.9|7457.9|7488.6|7458.6|7482.1|7452.1|18
1584097200000|2020-03-13 11:00:00|7487.6|7457.6|7487.8|7457.8|7490.6|7460.6|7485.5|7455.5|28
1584097500000|2020-03-13 11:05:00|7487.6|7457.6|7491.8|7461.8|7492.8|7462.8|7487.4|7457.4|43
1584097800000|2020-03-13 11:10:00|7491.1|7461.1|7487.8|7457.8|7493.1|7463.1|7487.5|7457.5|34
1584098100000|2020-03-13 11:15:00|7487.5|7457.5|7484.7|7454.7|7488.4|7458.4|7482.6|7452.6|41
1584098400000|2020-03-13 11:20:00|7482.5|7452.5|7483.5|7453.5|7484.5|7454.5|7481|7451|21
1584098700000|2020-03-13 11:25:00|7483.3|7453.3|7484.1|7454.1|7485.6|7455.6|7482.5|7452.5|63
1584099000000|2020-03-13 11:30:00|7481.6|7451.6|7481.5|7451.5|7484.5|7454.5|7481.2|7451.2|13
1584099300000|2020-03-13 11:35:00|7481.6|7451.6|7483.6|7453.6|7485.2|7455.2|7481.6|7451.6|23
1584099600000|2020-03-13 11:40:00|7483.7|7453.7|7485.3|7455.3|7486.4|7461.5|7475.3|7451.5|31
1584099900000|2020-03-13 11:45:00|7485.4|7455.4|7485.9|7455.9|7485.9|7455.9|7485.4|7455.4|4
1584100200000|2020-03-13 11:50:00|7484.4|7454.4|7481.1|7451.1|7484.4|7461|7475.3|7451.1|9
1584100500000|2020-03-13 11:55:00|7481|7451|7478.8|7448.8|7481|7451|7478.8|7448.8|6
1584100800000|2020-03-13 12:00:00|7478.9|7448.9|7475.9|7445.9|7479.8|7449.8|7475.9|7445.9|20
1584101100000|2020-03-13 12:05:00|7475.8|7445.8|7471.8|7441.8|7476|7446|7471.3|7441.3|17
1584101400000|2020-03-13 12:10:00|7471.3|7441.3|7472.1|7442.1|7473.9|7443.9|7470.9|7440.9|17
1584101700000|2020-03-13 12:15:00|7472|7442|7472|7442|7472|7442|7472|7442|1
1584102300000|2020-03-13 12:25:00|7472.7|7442.7|7472.1|7442.1|7472.7|7442.7|7472|7442|5
1584102600000|2020-03-13 12:30:00|7472|7442|7472|7442|7473.9|7443.9|7470.3|7440.3|14
1584102900000|2020-03-13 12:35:00|7472.1|7442.1|7475.9|7445.9|7475.9|7445.9|7472.1|7442.1|7
1584103200000|2020-03-13 12:40:00|7476|7446|7472.8|7442.8|7476|7446|7472.4|7442.4|7
1584103500000|2020-03-13 12:45:00|7472.9|7442.9|7470.3|7440.3|7473.1|7443.1|7470.2|7440.2|11
1584103800000|2020-03-13 12:50:00|7469.5|7439.5|7467.2|7437.2|7469.5|7439.5|7467.1|7437.1|5
1584104100000|2020-03-13 12:55:00|7467.1|7437.1|7470.2|7440.2|7470.2|7440.2|7466.7|7436.7|35
1584104400000|2020-03-13 13:00:00|7470.3|7440.3|7468.7|7438.7|7470.6|7444.5|7459.5|7436.3|33
1584104700000|2020-03-13 13:05:00|7468.8|7438.8|7469.7|7439.7|7469.7|7439.7|7467.5|7437.5|8
1584105000000|2020-03-13 13:10:00|7469.9|7439.9|7474.8|7444.8|7474.8|7444.8|7469.7|7439.7|10
1584105300000|2020-03-13 13:15:00|7474.9|7444.9|7475|7445|7475|7445|7474.3|7444.3|4
1584105600000|2020-03-13 13:20:00|7475.7|7445.7|7476.8|7446.8|7477.7|7447.7|7475.4|7445.4|12
1584105900000|2020-03-13 13:25:00|7477.5|7447.5|7478.8|7448.8|7481.5|7456.3|7470.1|7447.5|148
1584106200000|2020-03-13 13:30:00|7478.5|7448.5|7478.7|7448.7|7478.8|7448.8|7475.4|7445.4|17
1584106500000|2020-03-13 13:35:00|7475.8|7445.8|7478.8|7448.8|7479.4|7449.4|7475.3|7445.3|46
1584106800000|2020-03-13 13:40:00|7476.3|7446.3|7480.6|7450.6|7481.4|7451.4|7476.3|7446.3|107
1584107100000|2020-03-13 13:45:00|7480.7|7450.7|7484.2|7454.2|7484.9|7454.9|7478.6|7448.6|241
1584107400000|2020-03-13 13:50:00|7484.1|7454.1|7487.9|7457.9|7489.1|7459.1|7484|7454|122
1584107700000|2020-03-13 13:55:00|7488|7458|7479.2|7449.2|7489.1|7459.1|7479.2|7449.2|217
1584108000000|2020-03-13 14:00:00|7478.1|7448.1|7478.4|7448.4|7479.6|7449.6|7476.7|7446.7|163
1584108300000|2020-03-13 14:05:00|7478.5|7448.5|7476.1|7461.1|7482.7|7461.1|7474.9|7447.2|35
1584108600000|2020-03-13 14:10:00|7476.9|7461.9|7487.4|7457.4|7488.5|7461.9|7476.9|7454.8|106
1584108900000|2020-03-13 14:15:00|7486.8|7456.8|7483.4|7453.4|7487.9|7457.9|7482.6|7452.6|27
1584109200000|2020-03-13 14:20:00|7483.9|7453.9|7481.5|7451.5|7483.9|7453.9|7480.3|7450.3|41
1584109500000|2020-03-13 14:25:00|7481.6|7451.6|7486.4|7456.4|7487.5|7457.5|7480.4|7450.4|28
1584109800000|2020-03-13 14:30:00|7485.1|7455.1|7482.9|7452.9|7485.1|7455.1|7482.2|7452.2|6
1584110100000|2020-03-13 14:35:00|7483.9|7453.9|7483.8|7453.8|7484|7454|7483.6|7453.6|206
1584110400000|2020-03-13 14:40:00|7483.9|7453.9|7487.6|7457.6|7488.3|7458.3|7482.5|7452.5|110
1584110700000|2020-03-13 14:45:00|7487.5|7457.5|7492.3|7462.3|7493.1|7469.3|7484.1|7457.5|139
1584111000000|2020-03-13 14:50:00|7492.2|7462.2|7482.7|7467.7|7492.3|7469.1|7482.7|7461.6|22
1584111300000|2020-03-13 14:55:00|7487.8|7457.8|7491.3|7461.3|7491.3|7461.3|7487.8|7457.8|15
1584111600000|2020-03-13 15:00:00|7490.9|7460.9|7493|7463|7493|7463|7490.9|7460.9|9
1584111900000|2020-03-13 15:05:00|7493.3|7463.3|7493.8|7463.8|7496.2|7466.2|7493.3|7463.3|15
1584112200000|2020-03-13 15:10:00|7494.1|7464.1|7497.9|7467.9|7499.7|7469.7|7494.1|7464.1|12
1584112500000|2020-03-13 15:15:00|7497.4|7467.4|7498.7|7468.7|7498.7|7468.7|7497.4|7467.4|17
1584112800000|2020-03-13 15:20:00|7498.8|7468.8|7497.5|7467.5|7498.8|7468.8|7494.5|7464.5|30
1584113100000|2020-03-13 15:25:00|7497.3|7467.3|7497.2|7467.2|7498.2|7468.2|7496.4|7466.4|5
1584113400000|2020-03-13 15:30:00|7497.6|7467.6|7500.1|7470.1|7501|7471|7497.1|7467.1|52
1584113700000|2020-03-13 15:35:00|7500.2|7470.2|7502.1|7472.1|7502.2|7472.2|7500.1|7470.1|18
1584114000000|2020-03-13 15:40:00|7501.7|7471.7|7500.1|7470.1|7502.3|7472.3|7500.1|7470.1|27
1584114600000|2020-03-13 15:50:00|7499.2|7469.2|7499.8|7469.8|7500.2|7470.2|7499.2|7469.2|4
1584114900000|2020-03-13 15:55:00|7499.3|7469.3|7503.1|7473.1|7503.1|7473.1|7497.8|7467.8|14
1584115200000|2020-03-13 16:00:00|7502.9|7472.9|7507.7|7477.7|7509.2|7479.2|7502.5|7472.5|30
1584115500000|2020-03-13 16:05:00|7506|7476|7512.1|7482.1|7513.2|7483.2|7506|7476|32
1584115800000|2020-03-13 16:10:00|7510.1|7480.1|7509.9|7479.9|7511.1|7481.1|7508.7|7478.7|47
1584116100000|2020-03-13 16:15:00|7510.2|7480.2|7509.1|7479.1|7510.6|7480.6|7507.7|7477.7|36
1584116400000|2020-03-13 16:20:00|7507.7|7477.7|7506.6|7476.6|7508.4|7483.4|7497.9|7472.9|97
1584116700000|2020-03-13 16:25:00|7509.3|7479.3|7507.8|7477.8|7509.8|7479.8|7507.8|7477.8|22
1584117000000|2020-03-13 16:30:00|7507.6|7477.6|7503.2|7473.2|7507.7|7477.7|7501.9|7471.9|93
1584117300000|2020-03-13 16:35:00|7501.9|7471.9|7507.2|7477.2|7509.8|7479.8|7501.9|7471.9|62
1584117600000|2020-03-13 16:40:00|7507.5|7477.5|7507.7|7477.7|7511.7|7481.7|7506.3|7476.3|76
1584117900000|2020-03-13 16:45:00|7509.9|7479.9|7499|7469|7509.9|7479.9|7498.6|7468.6|192
1584118200000|2020-03-13 16:50:00|7499.1|7469.1|7498.6|7468.6|7500.4|7470.4|7498.2|7468.2|62
1584118500000|2020-03-13 16:55:00|7499|7469|7499|7469|7499|7469|7499|7469|1
1584118800000|2020-03-13 17:00:00|7498.2|7468.2|7503.2|7473.2|7503.3|7473.3|7498.2|7468.2|14
1584119100000|2020-03-13 17:05:00|7503.3|7473.3|7504.9|7474.9|7508|7478|7503.2|7473.2|75
1584119400000|2020-03-13 17:10:00|7504.8|7474.8|7504|7474|7504.8|7474.8|7503.8|7473.8|20
1584119700000|2020-03-13 17:15:00|7504.5|7474.5|7502.5|7472.5|7504.5|7474.5|7502.5|7472.5|12
1584120000000|2020-03-13 17:20:00|7502.6|7472.6|7503.2|7473.2|7503.5|7473.5|7502.6|7472.6|40
1584120300000|2020-03-13 17:25:00|7503.1|7473.1|7504.5|7474.5|7504.6|7474.6|7502.7|7472.7|22
1584120600000|2020-03-13 17:30:00|7504.6|7474.6|7503.1|7473.1|7504.6|7474.6|7503.1|7473.1|8
1584120900000|2020-03-13 17:35:00|7503.2|7473.2|7503.7|7473.7|7504.2|7474.2|7503.1|7473.1|14
1584121200000|2020-03-13 17:40:00|7503.6|7473.6|7503.7|7473.7|7505.2|7475.2|7502.7|7472.7|55
1584121500000|2020-03-13 17:45:00|7503.6|7473.6|7501.5|7471.5|7503.6|7473.6|7501.2|7471.2|36
1584121800000|2020-03-13 17:50:00|7502.2|7472.2|7502.7|7472.7|7502.7|7472.7|7502.2|7472.2|2
1584122100000|2020-03-13 17:55:00|7501.9|7471.9|7501.9|7471.9|7501.9|7471.9|7501.9|7471.9|1
1584122400000|2020-03-13 18:00:00|7501.5|7471.5|7501.5|7471.5|7501.5|7471.5|7501.5|7471.5|1
1584122700000|2020-03-13 18:05:00|7501|7471|7501.8|7471.8|7502.3|7472.3|7501|7471|3
1584123000000|2020-03-13 18:10:00|7500.6|7470.6|7497.6|7467.6|7501.5|7471.5|7497|7467|6
1584123300000|2020-03-13 18:15:00|7498|7468|7499.9|7469.9|7502|7472|7498|7468|7
1584123600000|2020-03-13 18:20:00|7500.9|7470.9|7502.2|7472.2|7502.2|7472.2|7500.9|7470.9|2
1584123900000|2020-03-13 18:25:00|7503|7473|7503.1|7473.1|7503.8|7473.8|7503|7473|3
1584124200000|2020-03-13 18:30:00|7507.3|7477.3|7504.5|7474.5|7509.7|7479.7|7504.5|7474.5|4
1584124500000|2020-03-13 18:35:00|7508.7|7478.7|7504.9|7474.9|7508.7|7478.7|7504.9|7474.9|4
1584124800000|2020-03-13 18:40:00|7503|7473|7503|7473|7503|7473|7503|7473|1
1584125100000|2020-03-13 18:45:00|7501.2|7471.2|7501.2|7471.2|7501.2|7471.2|7501.2|7471.2|1
1584125700000|2020-03-13 18:55:00|7493.7|7478.7|7493.7|7478.7|7493.7|7478.7|7493.7|7478.7|1
1584126000000|2020-03-13 19:00:00|7493|7478|7501|7471|7501.1|7478|7493|7470.5|11
1584126300000|2020-03-13 19:05:00|7500.7|7470.7|7500.3|7470.3|7500.7|7470.7|7500.3|7470.3|6
1584126600000|2020-03-13 19:10:00|7502.9|7472.9|7507.5|7477.5|7507.9|7477.9|7502.9|7472.9|11
1584126900000|2020-03-13 19:15:00|7506|7476|7508.6|7478.6|7511.5|7481.5|7505.2|7475.2|28
1584127200000|2020-03-13 19:20:00|7506.4|7476.4|7506.4|7476.4|7506.4|7476.4|7506.4|7476.4|1
1584127800000|2020-03-13 19:30:00|7507.1|7477.1|7508.8|7478.8|7508.8|7478.8|7506.2|7476.2|15
1584128400000|2020-03-13 19:40:00|7509.8|7479.8|7509.8|7479.8|7510.3|7480.3|7509.8|7479.8|3
1584128700000|2020-03-13 19:45:00|7509.1|7479.1|7509.6|7479.6|7511.9|7481.9|7509.1|7479.1|6
1584129000000|2020-03-13 19:50:00|7506.2|7476.2|7496.3|7466.3|7506.2|7476.2|7496.3|7466.3|17
1584129300000|2020-03-13 19:55:00|7495.2|7465.2|7485.2|7455.2|7495.2|7470.8|7483|7454.8|36
1584329400000|2020-03-16 03:30:00|7518.1|7488.1|7523.4|7493.4|7523.4|7493.4|7518|7488|31
1584329700000|2020-03-16 03:35:00|7523|7493|7514.7|7499.7|7523.3|7500.8|7511.8|7491.4|107
1584330000000|2020-03-16 03:40:00|7514.5|7499.5|7510.7|7495.7|7514.5|7499.5|7508.7|7493.7|29
1584330300000|2020-03-16 03:45:00|7513.7|7498.7|7512.8|7497.8|7513.7|7498.7|7512.2|7497.2|12
1584330600000|2020-03-16 03:50:00|7512.9|7497.9|7514.9|7499.9|7518.7|7503.7|7508.3|7493.3|84
1584330900000|2020-03-16 03:55:00|7515|7500|7520.4|7505.4|7520.4|7505.4|7515|7500|30
1584331200000|2020-03-16 04:00:00|7521.4|7506.4|7526.1|7511.1|7526.1|7511.1|7521.4|7506.4|24
1584331500000|2020-03-16 04:05:00|7529.2|7514.2|7524.3|7509.3|7530|7515|7522.7|7507.7|60
1584331800000|2020-03-16 04:10:00|7524.7|7509.7|7525.7|7510.7|7528.5|7513.5|7524.7|7509.7|48
1584332100000|2020-03-16 04:15:00|7525.6|7510.6|7520.5|7505.5|7526.1|7511.1|7520.5|7505.5|29
1584332400000|2020-03-16 04:20:00|7520.3|7505.3|7520.9|7505.9|7521.2|7506.2|7518.7|7503.7|18
1584332700000|2020-03-16 04:25:00|7521.6|7506.6|7518.8|7503.8|7521.9|7506.9|7518.8|7503.8|23
1584333000000|2020-03-16 04:30:00|7518.7|7503.7|7507.6|7492.6|7519.6|7504.6|7507.6|7492.6|35
1584333300000|2020-03-16 04:35:00|7507.5|7492.5|7500.3|7485.3|7508.8|7493.8|7497.2|7482.2|60
1584333600000|2020-03-16 04:40:00|7501.1|7486.1|7496.8|7481.8|7505.5|7490.5|7494.4|7479.4|102
1584333900000|2020-03-16 04:45:00|7497.1|7482.1|7490.2|7475.2|7497.1|7482.1|7489.9|7474.9|52
1584334200000|2020-03-16 04:50:00|7490.8|7475.8|7490.3|7475.3|7493.8|7478.8|7488.7|7473.7|89
1584334500000|2020-03-16 04:55:00|7490.5|7475.5|7502.4|7487.4|7504.7|7489.7|7490.5|7475.5|62
1584334800000|2020-03-16 05:00:00|7502.5|7487.5|7508.6|7493.6|7508.6|7493.6|7502.1|7487.1|17
1584335100000|2020-03-16 05:05:00|7509.4|7494.4|7500.9|7485.9|7510.7|7495.7|7500.9|7485.9|41
1584335400000|2020-03-16 05:10:00|7500.7|7485.7|7493.1|7478.1|7501.6|7486.6|7492.1|7477.1|65
1584335700000|2020-03-16 05:15:00|7493.4|7478.4|7492|7477|7494.5|7479.5|7488.9|7473.9|60
1584336000000|2020-03-16 05:20:00|7491.9|7476.9|7495.8|7480.8|7495.8|7480.8|7491.6|7476.6|31
1584336300000|2020-03-16 05:25:00|7495.9|7480.9|7497.7|7482.7|7499.7|7484.7|7495.6|7480.6|22
1584336600000|2020-03-16 05:30:00|7497.2|7482.2|7496.1|7481.1|7497.5|7482.5|7493.8|7478.8|21
1584336900000|2020-03-16 05:35:00|7494.5|7479.5|7497.5|7482.5|7499.4|7484.4|7494.5|7479.5|22
1584337200000|2020-03-16 05:40:00|7496.9|7481.9|7497.9|7482.9|7498.6|7483.6|7496.9|7481.9|7
1584337500000|2020-03-16 05:45:00|7498|7483|7499.8|7484.8|7499.8|7484.8|7497|7482|15
1584337800000|2020-03-16 05:50:00|7498.6|7483.6|7500.3|7485.3|7500.3|7485.3|7494.7|7479.7|39
1584338100000|2020-03-16 05:55:00|7499.9|7484.9|7502.2|7487.2|7502.2|7487.2|7499.9|7484.9|14
1584338400000|2020-03-16 06:00:00|7502.9|7487.9|7511.5|7496.5|7511.5|7496.5|7502.9|7487.9|62
1584338700000|2020-03-16 06:05:00|7511.8|7496.8|7515.2|7500.2|7515.9|7500.9|7511.8|7496.8|33
1584339000000|2020-03-16 06:10:00|7514.8|7499.8|7517|7502|7517|7502|7513.1|7498.1|22
1584339300000|2020-03-16 06:15:00|7516.7|7501.7|7521.2|7506.2|7521.9|7506.9|7516.7|7501.7|23
1584339600000|2020-03-16 06:20:00|7524.2|7509.2|7522.2|7507.2|7525|7510|7522.1|7507.1|14
1584339900000|2020-03-16 06:25:00|7521.9|7506.9|7516.1|7501.1|7521.9|7506.9|7516.1|7501.1|25
1584340200000|2020-03-16 06:30:00|7516.3|7501.3|7525.9|7510.9|7525.9|7510.9|7516.3|7501.3|34
1584340500000|2020-03-16 06:35:00|7525.8|7510.8|7525.7|7510.7|7525.8|7510.8|7523.2|7508.2|26
1584340800000|2020-03-16 06:40:00|7525.9|7510.9|7524.4|7509.4|7530.2|7515.2|7524.4|7509.4|31
1584341100000|2020-03-16 06:45:00|7525.1|7510.1|7528.3|7513.3|7528.4|7513.4|7523.2|7508.2|40
1584341400000|2020-03-16 06:50:00|7527.6|7512.6|7533|7518|7533.2|7518.2|7527.3|7512.3|16
1584341700000|2020-03-16 06:55:00|7533.1|7518.1|7519|7504|7534.6|7519.6|7515.2|7491.7|53
1584342000000|2020-03-16 07:00:00|7519.1|7504.1|7514.9|7499.9|7520.2|7505.2|7511.7|7496.7|83
1584342300000|2020-03-16 07:05:00|7515.1|7500.1|7505.8|7490.8|7518.5|7503.5|7505.8|7490.8|28
1584342600000|2020-03-16 07:10:00|7505.5|7490.5|7508.5|7493.5|7511.4|7496.4|7503.4|7478.2|44
1584342900000|2020-03-16 07:15:00|7508.7|7493.7|7502.6|7487.6|7508.7|7493.7|7501.7|7486.7|42
1584343200000|2020-03-16 07:20:00|7502.8|7487.8|7502.1|7487.1|7505.4|7490.4|7502.1|7487.1|40
1584343500000|2020-03-16 07:25:00|7502.4|7487.4|7506.3|7491.3|7509.8|7494.8|7502.4|7487.4|24
1584343800000|2020-03-16 07:30:00|7505.4|7490.4|7504.7|7489.7|7505.4|7490.4|7504.1|7489.1|5
1584344100000|2020-03-16 07:35:00|7509.8|7494.8|7504.9|7489.9|7509.8|7494.8|7501.8|7486.8|14
1584344400000|2020-03-16 07:40:00|7501.7|7486.7|7505.7|7490.7|7506.9|7491.9|7501.7|7486.7|10
1584344700000|2020-03-16 07:45:00|7504.9|7489.9|7504|7489|7504.9|7489.9|7498.6|7474.4|27
1584345000000|2020-03-16 07:50:00|7504.5|7489.5|7501.8|7486.8|7505.9|7490.9|7498.9|7483.9|20
1584345300000|2020-03-16 07:55:00|7502.2|7487.2|7505.1|7490.1|7505.1|7490.1|7502.2|7487.2|14
1584345600000|2020-03-16 08:00:00|7504.5|7489.5|7506.9|7491.9|7523.5|7496.3|7503.2|7488.2|16
1584345900000|2020-03-16 08:05:00|7506.6|7491.6|7504.4|7489.4|7522.5|7492.8|7503.2|7488.2|11
1584346200000|2020-03-16 08:10:00|7505.1|7490.1|7504.5|7489.5|7505.5|7490.5|7503.7|7488.7|7
1584346500000|2020-03-16 08:15:00|7505.7|7490.7|7511.8|7496.8|7511.8|7496.8|7505.6|7490.6|30
1584346800000|2020-03-16 08:20:00|7512.5|7497.5|7506.2|7491.2|7512.5|7497.5|7504.1|7489.1|11
1584347100000|2020-03-16 08:25:00|7505.5|7490.5|7519.2|7504.2|7525.6|7507.4|7505.5|7490.5|31
1584347400000|2020-03-16 08:30:00|7517.1|7502.1|7522.6|7492.6|7522.6|7503.7|7511.6|7492.4|26
1584347700000|2020-03-16 08:35:00|7522.5|7492.5|7507.8|7492.8|7522.6|7498.4|7507.8|7492.5|23
1584348000000|2020-03-16 08:40:00|7507.3|7492.3|7510.4|7495.4|7510.4|7495.4|7504.1|7489.1|39
1584348300000|2020-03-16 08:45:00|7510.9|7495.9|7514.8|7499.8|7515.3|7500.3|7510.8|7495.8|19
1584348600000|2020-03-16 08:50:00|7515.2|7500.2|7516.3|7501.3|7519|7504|7515|7500|17
1584348900000|2020-03-16 08:55:00|7516.4|7501.4|7517.5|7502.5|7518.1|7503.1|7511.6|7496.6|13
1584349200000|2020-03-16 09:00:00|7517|7502|7517.7|7502.7|7518.4|7503.4|7512.3|7497.3|12
1584349500000|2020-03-16 09:05:00|7516.5|7501.5|7518.8|7503.8|7519.3|7504.3|7515.3|7500.3|15
1584349800000|2020-03-16 09:10:00|7519|7504|7520.1|7505.1|7520.1|7505.1|7513.7|7498.7|22
1584350100000|2020-03-16 09:15:00|7524.2|7509.2|7524.1|7509.1|7529.6|7514.6|7523|7508|48
1584350400000|2020-03-16 09:20:00|7524.3|7509.3|7528|7513|7528.3|7513.3|7524.1|7509.1|31
1584350700000|2020-03-16 09:25:00|7529.2|7514.2|7529.7|7514.7|7541.2|7517.1|7528.7|7508.7|68
1584351000000|2020-03-16 09:30:00|7529.2|7514.2|7540.7|7510.7|7543.7|7521.8|7529.2|7510.1|69
1584351300000|2020-03-16 09:35:00|7540.4|7510.4|7533.5|7503.5|7540.4|7510.4|7533.2|7503.2|63
1584351600000|2020-03-16 09:40:00|7534.8|7504.8|7533.9|7503.9|7534.8|7504.8|7532.1|7502.1|32
1584351900000|2020-03-16 09:45:00|7533.8|7503.8|7529.8|7499.8|7535.3|7505.3|7529.8|7499.8|28
1584352200000|2020-03-16 09:50:00|7528.6|7498.6|7527.2|7497.2|7528.9|7498.9|7521.3|7491.3|32
1584352500000|2020-03-16 09:55:00|7528.1|7498.1|7531.7|7501.7|7532|7508.4|7523.4|7494.2|26
1584352800000|2020-03-16 10:00:00|7532.1|7502.1|7532.4|7502.4|7532.4|7502.4|7528.1|7498.1|18
1584353100000|2020-03-16 10:05:00|7532.2|7502.2|7527.8|7497.8|7532.4|7507.8|7522.8|7497.4|29
1584353400000|2020-03-16 10:10:00|7525.6|7495.6|7519.9|7489.9|7528.2|7500.9|7513.9|7484.8|40
1584353700000|2020-03-16 10:15:00|7519.5|7489.5|7518.7|7488.7|7520.3|7490.3|7513.4|7483.4|64
1584354000000|2020-03-16 10:20:00|7516.1|7486.1|7514.5|7484.5|7516.3|7492.9|7503.7|7482.6|32
1584354300000|2020-03-16 10:25:00|7515.1|7485.1|7512.5|7482.5|7515.8|7485.8|7510.6|7480.6|21
1584354600000|2020-03-16 10:30:00|7513.1|7483.1|7510.6|7480.6|7513.8|7483.8|7507.5|7477.5|37
1584354900000|2020-03-16 10:35:00|7507.3|7477.3|7511.4|7481.4|7515.7|7485.7|7505.3|7475.3|57
1584355200000|2020-03-16 10:40:00|7513.3|7483.3|7519.3|7489.3|7519.5|7489.5|7512.6|7482.6|34
1584355500000|2020-03-16 10:45:00|7519.8|7489.8|7518.9|7488.9|7521.1|7491.1|7518.8|7488.8|17
1584355800000|2020-03-16 10:50:00|7520.4|7490.4|7522.5|7492.5|7523.9|7493.9|7520.4|7490.4|24
1584356100000|2020-03-16 10:55:00|7522.6|7492.6|7529.6|7499.6|7532.5|7502.5|7522.6|7492.6|27
1584356400000|2020-03-16 11:00:00|7529.3|7499.3|7527.1|7497.1|7529.3|7499.3|7527.1|7497.1|19
1584356700000|2020-03-16 11:05:00|7517|7502|7520.7|7490.7|7527|7502|7515.5|7485.5|46
1584357000000|2020-03-16 11:10:00|7518|7488|7515|7485|7519.8|7489.8|7513.5|7483.5|13
1584357300000|2020-03-16 11:15:00|7517.5|7487.5|7520|7490|7520|7500|7514|7486.8|14
1584357600000|2020-03-16 11:20:00|7517.2|7487.2|7517.7|7487.7|7518.3|7488.3|7512.2|7482.2|10
1584357900000|2020-03-16 11:25:00|7515|7485|7515|7485|7516.5|7486.5|7515|7485|10
1584358200000|2020-03-16 11:30:00|7515.8|7485.8|7512.2|7482.2|7515.8|7488.1|7503.1|7475.7|17
1584358500000|2020-03-16 11:35:00|7512.7|7482.7|7511.2|7496.2|7514.1|7496.2|7510.9|7482|12
1584358800000|2020-03-16 11:40:00|7518.9|7488.9|7516.2|7486.2|7518.9|7488.9|7515.8|7485.8|6
1584359700000|2020-03-16 11:55:00|7516.5|7486.5|7518.3|7488.3|7518.3|7488.3|7516.5|7486.5|7
1584360000000|2020-03-16 12:00:00|7517.9|7487.9|7520.1|7490.1|7520.1|7490.1|7517.5|7487.5|14
1584360300000|2020-03-16 12:05:00|7520|7490|7519.9|7489.9|7520|7490|7519|7489|18
1584360600000|2020-03-16 12:10:00|7519.5|7489.5|7512.2|7497.2|7519.5|7497.2|7511.8|7488.2|12
1584360900000|2020-03-16 12:15:00|7520.5|7490.5|7521.2|7491.2|7521.3|7491.3|7519.3|7489.3|17
1584361200000|2020-03-16 12:20:00|7521.5|7491.5|7522.2|7492.2|7522.2|7492.2|7521.5|7491.5|3
1584361500000|2020-03-16 12:25:00|7524.2|7494.2|7523.9|7493.9|7524.2|7494.2|7523.3|7493.3|7
1584361800000|2020-03-16 12:30:00|7524.1|7494.1|7525.1|7495.1|7525.3|7495.3|7522.6|7492.6|11
1584362100000|2020-03-16 12:35:00|7524.3|7494.3|7524.5|7494.5|7525|7495|7523.5|7493.5|7
1584362400000|2020-03-16 12:40:00|7517.9|7502.9|7528.6|7498.6|7528.7|7502.9|7517.9|7494.5|19
1584362700000|2020-03-16 12:45:00|7528.7|7498.7|7531.3|7501.3|7531.6|7501.6|7528.5|7498.5|16
1584363000000|2020-03-16 12:50:00|7529.5|7499.5|7528|7498|7529.5|7499.5|7528|7498|4
1584363300000|2020-03-16 12:55:00|7527.9|7497.9|7527.6|7497.6|7527.9|7497.9|7527.6|7497.6|2
1584363900000|2020-03-16 13:05:00|7527.1|7497.1|7529|7499|7530.7|7500.7|7527.1|7497.1|8
1584364200000|2020-03-16 13:10:00|7528.1|7498.1|7526.4|7496.4|7529.7|7499.7|7526.4|7496.4|11
1584364500000|2020-03-16 13:15:00|7528.3|7498.3|7529|7499|7529.1|7499.1|7528.1|7498.1|6
1584364800000|2020-03-16 13:20:00|7528.3|7498.3|7529.8|7499.8|7529.8|7499.8|7527.6|7497.6|16
1584365100000|2020-03-16 13:25:00|7529.3|7499.3|7529.2|7499.2|7529.3|7499.3|7529.2|7499.2|2
1584365400000|2020-03-16 13:30:00|7528.9|7498.9|7529.6|7499.6|7529.6|7499.6|7528.5|7498.5|8
1584365700000|2020-03-16 13:35:00|7530.2|7500.2|7529|7499|7530.2|7500.2|7529|7499|3
1584366000000|2020-03-16 13:40:00|7528.1|7498.1|7528.8|7498.8|7529.6|7499.6|7528.1|7498.1|7
1584366300000|2020-03-16 13:45:00|7527.9|7497.9|7525.7|7495.7|7528.8|7498.8|7524|7494|13
1584366600000|2020-03-16 13:50:00|7525.2|7495.2|7520.5|7490.5|7525.2|7495.2|7518.8|7488.8|21
1584366900000|2020-03-16 13:55:00|7520.4|7490.4|7517.4|7487.4|7522.3|7492.3|7516|7486|35
1584367200000|2020-03-16 14:00:00|7517.9|7487.9|7517|7487|7518.8|7488.8|7514.7|7484.7|116
1584367500000|2020-03-16 14:05:00|7517.1|7487.1|7519|7489|7523.7|7493.7|7517.1|7487.1|18
1584367800000|2020-03-16 14:10:00|7521.6|7491.6|7511.9|7481.9|7523.5|7493.5|7505|7481.9|37
1584368100000|2020-03-16 14:15:00|7514.1|7484.1|7510|7495|7517.1|7495|7510|7482.7|22
1584368400000|2020-03-16 14:20:00|7510.2|7495.2|7509.7|7494.7|7510.7|7495.7|7509.1|7494.1|9
1584368700000|2020-03-16 14:25:00|7509|7494|7515.3|7485.3|7515.3|7494.1|7506.8|7484|17
1584369000000|2020-03-16 14:30:00|7514.5|7484.5|7514.3|7484.3|7514.5|7484.5|7514.3|7484.3|2
1584369300000|2020-03-16 14:35:00|7505.8|7490.8|7505.3|7490.3|7505.8|7490.8|7505.2|7490.2|3
1584369900000|2020-03-16 14:45:00|7505.1|7490.1|7505.4|7490.4|7506.8|7491.8|7505|7490|8
1584370200000|2020-03-16 14:50:00|7505.8|7490.8|7505.7|7490.7|7506.1|7491.1|7505.7|7490.7|3
1584370500000|2020-03-16 14:55:00|7506.8|7491.8|7515.1|7485.1|7515.4|7491.8|7506.8|7483|11
1584370800000|2020-03-16 15:00:00|7515.9|7485.9|7515.4|7485.4|7522.5|7492.5|7514.6|7484.6|27
1584371100000|2020-03-16 15:05:00|7515.5|7485.5|7514.3|7484.3|7517.1|7487.1|7512.4|7482.4|26
1584371400000|2020-03-16 15:10:00|7513.3|7483.3|7513.1|7483.1|7513.3|7491.7|7506.7|7483.1|3
1584371700000|2020-03-16 15:15:00|7512.2|7482.2|7510.8|7480.8|7512.2|7493|7503.8|7479.7|17
1584372000000|2020-03-16 15:20:00|7505|7490|7500.4|7485.4|7508.7|7490|7500.4|7478.7|13
1584372300000|2020-03-16 15:25:00|7500.6|7485.6|7502.1|7487.1|7502.4|7487.4|7500.6|7485.6|7
1584372600000|2020-03-16 15:30:00|7501.9|7486.9|7512.3|7482.3|7513.9|7486.9|7501.7|7478.1|7
1584372900000|2020-03-16 15:35:00|7511.3|7481.3|7509.9|7479.9|7511.3|7481.3|7509.3|7479.3|7
1584373200000|2020-03-16 15:40:00|7510.4|7480.4|7510.7|7480.7|7515.1|7485.1|7510.3|7480.3|12
1584373500000|2020-03-16 15:45:00|7510.9|7480.9|7510.5|7480.5|7510.9|7480.9|7510.5|7480.5|2
1584373800000|2020-03-16 15:50:00|7511.2|7481.2|7503|7488|7511.2|7488|7502.4|7480|8
1584374100000|2020-03-16 15:55:00|7503.2|7488.2|7502.9|7487.9|7503.9|7488.9|7502.9|7487.9|8
1584374400000|2020-03-16 16:00:00|7501.6|7486.6|7501.3|7486.3|7502|7487|7500.9|7485.9|14
1584374700000|2020-03-16 16:05:00|7501.7|7486.7|7509.5|7479.5|7509.8|7487.8|7501.2|7479|12
1584375000000|2020-03-16 16:10:00|7510.2|7480.2|7510.5|7480.5|7512.6|7482.6|7508.9|7478.9|19
1584375300000|2020-03-16 16:15:00|7511.6|7481.6|7511.1|7481.1|7512.3|7482.3|7510.2|7480.2|11
1584375600000|2020-03-16 16:20:00|7510.9|7480.9|7510.9|7480.9|7511.1|7481.1|7510.9|7480.9|3
1584375900000|2020-03-16 16:25:00|7510.5|7480.5|7510.5|7480.5|7510.8|7480.8|7507.6|7477.6|8
1584376200000|2020-03-16 16:30:00|7510.2|7480.2|7508.5|7478.5|7510.2|7480.2|7507.8|7477.8|3
1584376500000|2020-03-16 16:35:00|7508.3|7478.3|7505.4|7475.4|7508.3|7478.3|7505|7475|13
1584376800000|2020-03-16 16:40:00|7505.3|7475.3|7509.5|7479.5|7509.5|7479.5|7505.3|7475.3|3
1584377100000|2020-03-16 16:45:00|7508.9|7478.9|7507.2|7477.2|7509.5|7479.5|7505.9|7475.9|8
1584377400000|2020-03-16 16:50:00|7508.1|7478.1|7508.5|7478.5|7508.5|7478.5|7507.9|7477.9|4
1584377700000|2020-03-16 16:55:00|7511.5|7481.5|7509.1|7479.1|7512.1|7482.1|7508.2|7478.2|11
1584378000000|2020-03-16 17:00:00|7509.3|7479.3|7502.8|7487.8|7509.3|7488.2|7502.5|7479.3|6
1584378300000|2020-03-16 17:05:00|7504|7489|7509.4|7479.4|7512.5|7489|7504|7479.4|7
1584378600000|2020-03-16 17:10:00|7509.3|7479.3|7508.6|7478.6|7509.3|7479.3|7508.6|7478.6|3
1584379200000|2020-03-16 17:20:00|7509.4|7479.4|7509.4|7479.4|7509.4|7479.4|7509.4|7479.4|1
1584379500000|2020-03-16 17:25:00|7509.8|7479.8|7509.8|7479.8|7509.8|7479.8|7509.8|7479.8|1
1584379800000|2020-03-16 17:30:00|7510.1|7480.1|7510.2|7480.2|7510.2|7480.2|7510.1|7480.1|2
1584380700000|2020-03-16 17:45:00|7511.1|7481.1|7510.6|7480.6|7511.1|7481.1|7510.5|7480.5|5
1584381000000|2020-03-16 17:50:00|7510.8|7480.8|7514.8|7484.8|7517.1|7487.1|7510.8|7480.8|8
1584381600000|2020-03-16 18:00:00|7516.1|7486.1|7516.4|7486.4|7516.4|7486.4|7516.1|7486.1|3
1584381900000|2020-03-16 18:05:00|7514.5|7484.5|7516.9|7486.9|7516.9|7486.9|7514.5|7484.5|2
1584382200000|2020-03-16 18:10:00|7524.3|7494.3|7516.7|7486.7|7524.3|7494.3|7516.7|7486.7|3
1584382500000|2020-03-16 18:15:00|7517.7|7487.7|7517.2|7487.2|7517.7|7487.7|7517.2|7487.2|2
1584383100000|2020-03-16 18:25:00|7517.6|7487.6|7517.4|7487.4|7518.2|7488.2|7517.4|7487.4|4
1584383400000|2020-03-16 18:30:00|7516.9|7486.9|7517.5|7487.5|7517.5|7487.5|7516.9|7486.9|2
1584383700000|2020-03-16 18:35:00|7516.1|7486.1|7515.5|7485.5|7516.1|7486.1|7515.5|7485.5|2
1584384000000|2020-03-16 18:40:00|7516|7486|7515.9|7485.9|7516|7486|7515.7|7485.7|3
1584384300000|2020-03-16 18:45:00|7515.7|7485.7|7511.4|7481.4|7515.7|7485.7|7511.4|7481.4|4
1584384600000|2020-03-16 18:50:00|7509.9|7479.9|7507.9|7477.9|7509.9|7479.9|7507.9|7477.9|3
1584384900000|2020-03-16 18:55:00|7510.7|7480.7|7502.4|7472.4|7511.9|7481.9|7501.5|7471.5|8
1584385200000|2020-03-16 19:00:00|7502.2|7472.2|7497.3|7467.3|7502.2|7472.2|7497.3|7467.3|5
1584385500000|2020-03-16 19:05:00|7496.4|7466.4|7495|7465|7496.4|7466.4|7487.7|7457.7|8
1584385800000|2020-03-16 19:10:00|7497|7467|7501.9|7471.9|7502.4|7472.4|7494.1|7464.1|10
1584386100000|2020-03-16 19:15:00|7509.4|7479.4|7509.4|7479.4|7509.4|7479.4|7501.9|7471.9|3
1584386400000|2020-03-16 19:20:00|7509.7|7479.7|7503|7473|7509.7|7479.7|7500.8|7470.8|4
1584386700000|2020-03-16 19:25:00|7505.5|7475.5|7505.5|7475.5|7507.5|7477.5|7502.7|7472.7|5
1584387000000|2020-03-16 19:30:00|7507.5|7477.5|7518.6|7488.6|7519|7489|7507.5|7477.5|10
1584387300000|2020-03-16 19:35:00|7516.7|7486.7|7517.6|7487.6|7523|7493|7515.3|7480.2|14
1584387600000|2020-03-16 19:40:00|7515.7|7485.7|7514.5|7484.5|7520.1|7490.1|7513.3|7483.3|10
1584387900000|2020-03-16 19:45:00|7514.1|7484.1|7514.1|7484.1|7514.5|7484.5|7514.1|7484.1|3
1584415800000|2020-03-17 03:30:00|7515.4|7485.4|7503.3|7488.3|7516.1|7493.2|7503.2|7481.2|115
1584416100000|2020-03-17 03:35:00|7503.4|7488.4|7507.1|7477.1|7508.1|7493.1|7502|7476.6|24
1584416400000|2020-03-17 03:40:00|7506.3|7476.3|7500.5|7485.5|7507.9|7485.5|7500.5|7476|36
1584416700000|2020-03-17 03:45:00|7500.4|7485.4|7501.3|7471.3|7502.3|7485.4|7492.3|7471.3|26
1584417000000|2020-03-17 03:50:00|7501.8|7471.8|7496.7|7481.7|7501.8|7482.3|7489.8|7471.8|17
1584417300000|2020-03-17 03:55:00|7496.3|7481.3|7504.5|7489.5|7506.5|7491.5|7495.3|7480.3|12
1584417600000|2020-03-17 04:00:00|7504.6|7489.6|7498.8|7483.8|7512.2|7490|7495.9|7473.1|66
1584417900000|2020-03-17 04:05:00|7499.1|7484.1|7489.4|7474.4|7499.1|7484.1|7489.4|7474.4|26
1584418200000|2020-03-17 04:10:00|7490.9|7475.9|7480|7465|7490.9|7475.9|7480|7465|64
1584418500000|2020-03-17 04:15:00|7480.3|7465.3|7483.9|7468.9|7484.6|7469.6|7480|7465|38
1584418800000|2020-03-17 04:20:00|7483.8|7468.8|7483.1|7468.1|7485.4|7470.4|7481.5|7466.5|32
1584419100000|2020-03-17 04:25:00|7483.3|7468.3|7484.1|7469.1|7484.9|7469.9|7481.5|7466.5|23
1584419400000|2020-03-17 04:30:00|7484|7469|7475.6|7460.6|7484.4|7469.4|7475.5|7460.5|49
1584419700000|2020-03-17 04:35:00|7475.8|7460.8|7470.8|7455.8|7476|7461|7470.8|7455.8|30
1584420000000|2020-03-17 04:40:00|7471.2|7456.2|7464.4|7449.4|7471.6|7456.6|7462.8|7447.8|15
1584420300000|2020-03-17 04:45:00|7470|7455|7460.8|7445.8|7471.4|7456.4|7455.8|7440.8|80
1584420600000|2020-03-17 04:50:00|7460.4|7445.4|7458|7443|7465|7450|7457.3|7442.3|67
1584420900000|2020-03-17 04:55:00|7458.7|7443.7|7461.3|7446.3|7464.4|7449.4|7458.7|7443.7|47
1584421200000|2020-03-17 05:00:00|7461.7|7446.7|7466.3|7451.3|7466.3|7451.3|7460.6|7445.6|50
1584421500000|2020-03-17 05:05:00|7466|7451|7464.1|7449.1|7469|7454|7461.6|7446.6|37
1584421800000|2020-03-17 05:10:00|7464.4|7449.4|7469|7454|7469.9|7454.9|7464.4|7449.4|33
1584422100000|2020-03-17 05:15:00|7468.9|7453.9|7467.7|7452.7|7469.3|7454.3|7467.2|7452.2|35
1584422400000|2020-03-17 05:20:00|7467|7452|7462.9|7447.9|7467.4|7452.4|7459.5|7444.5|52
1584422700000|2020-03-17 05:25:00|7463.5|7448.5|7469.1|7454.1|7469.1|7454.1|7462.7|7447.7|20
1584423000000|2020-03-17 05:30:00|7469.3|7454.3|7472|7457|7472.1|7457.1|7468.9|7453.9|25
1584423300000|2020-03-17 05:35:00|7471.9|7456.9|7472.8|7457.8|7473.9|7458.9|7471.9|7456.9|5
1584423600000|2020-03-17 05:40:00|7472.7|7457.7|7470.1|7455.1|7474.9|7459.9|7469.8|7454.8|20
1584423900000|2020-03-17 05:45:00|7471.5|7456.5|7471.7|7456.7|7474.9|7459.9|7469.9|7454.9|16
1584424200000|2020-03-17 05:50:00|7472.1|7457.1|7478.5|7463.5|7480.3|7465.3|7472.1|7457.1|18
1584424500000|2020-03-17 05:55:00|7478.7|7463.7|7479|7464|7484.1|7469.1|7478.7|7463.7|25
1584424800000|2020-03-17 06:00:00|7478.6|7463.6|7473|7458|7478.6|7463.6|7470.6|7455.6|41
1584425100000|2020-03-17 06:05:00|7472.5|7457.5|7474.4|7459.4|7479.2|7464.2|7470.1|7455.1|26
1584425400000|2020-03-17 06:10:00|7473.6|7458.6|7474.4|7459.4|7479.1|7464.1|7472.2|7457.2|27
1584425700000|2020-03-17 06:15:00|7474.3|7459.3|7469.6|7454.6|7477.8|7462.8|7468.7|7453.7|33
1584426000000|2020-03-17 06:20:00|7469.9|7454.9|7470.6|7455.6|7471.2|7456.2|7468.3|7453.3|11
1584426300000|2020-03-17 06:25:00|7470.8|7455.8|7472.9|7457.9|7472.9|7457.9|7469.4|7454.4|11
1584426600000|2020-03-17 06:30:00|7474|7459|7474.1|7459.1|7476.7|7461.7|7474|7459|12
1584426900000|2020-03-17 06:35:00|7474|7459|7469.5|7454.5|7474.2|7459.2|7469.5|7454.5|22
1584427200000|2020-03-17 06:40:00|7471.1|7456.1|7473.4|7458.4|7474.5|7459.5|7470.3|7455.3|54
1584427500000|2020-03-17 06:45:00|7473.2|7458.2|7477.3|7462.3|7481.2|7466.2|7473.2|7458.2|37
1584427800000|2020-03-17 06:50:00|7477.5|7462.5|7474.8|7459.8|7480.8|7465.8|7474.3|7459.3|14
1584428100000|2020-03-17 06:55:00|7469.5|7454.5|7465.6|7450.6|7474.8|7459.8|7464.2|7449.2|33
1584428400000|2020-03-17 07:00:00|7466.4|7451.4|7465.1|7450.1|7466.4|7451.4|7460.2|7445.2|45
1584428700000|2020-03-17 07:05:00|7465|7450|7467.2|7452.2|7468.8|7453.8|7464|7449|88
1584429000000|2020-03-17 07:10:00|7466.9|7451.9|7467.1|7452.1|7468.6|7453.6|7466.9|7451.9|29
1584429300000|2020-03-17 07:15:00|7466.8|7451.8|7468.1|7453.1|7468.1|7453.1|7465.2|7450.2|18
1584429600000|2020-03-17 07:20:00|7470|7455|7470.9|7455.9|7471|7456|7468.1|7453.1|31
1584429900000|2020-03-17 07:25:00|7470.6|7455.6|7466.4|7451.4|7471.1|7456.1|7466|7451|33
1584430200000|2020-03-17 07:30:00|7466.1|7451.1|7469.2|7454.2|7473.6|7458.6|7465.9|7450.9|21
1584430500000|2020-03-17 07:35:00|7469.8|7454.8|7468.1|7453.1|7471.5|7456.5|7467.7|7452.7|17
1584430800000|2020-03-17 07:40:00|7467.7|7452.7|7471.4|7456.4|7472.2|7457.2|7467.7|7452.7|3
1584431100000|2020-03-17 07:45:00|7471.1|7456.1|7470.2|7455.2|7471.2|7456.2|7467.1|7452.1|19
1584431400000|2020-03-17 07:50:00|7469.8|7454.8|7471.1|7456.1|7471.1|7456.1|7466.9|7451.9|27
1584431700000|2020-03-17 07:55:00|7471.8|7456.8|7470.5|7455.5|7471.9|7456.9|7466.7|7451.7|32
1584432000000|2020-03-17 08:00:00|7470.6|7455.6|7471.6|7456.6|7472|7457|7469.8|7454.8|16
1584432300000|2020-03-17 08:05:00|7471.3|7456.3|7473|7458|7473|7458|7469.4|7454.4|40
1584432600000|2020-03-17 08:10:00|7473.6|7458.6|7474.8|7459.8|7475.5|7460.5|7473.5|7458.5|24
1584432900000|2020-03-17 08:15:00|7474.5|7459.5|7475.2|7460.2|7476.2|7461.2|7473.8|7458.8|15
1584433200000|2020-03-17 08:20:00|7475.4|7460.4|7481.9|7466.9|7482.2|7467.2|7475.4|7460.4|8
1584433500000|2020-03-17 08:25:00|7483.9|7468.9|7482.5|7467.5|7485.1|7470.1|7482.2|7467.2|8
1584433800000|2020-03-17 08:30:00|7483|7468|7484.7|7469.7|7484.7|7469.7|7482.4|7467.4|8
1584434100000|2020-03-17 08:35:00|7484.4|7469.4|7486.7|7471.7|7486.7|7471.7|7482.7|7467.7|11
1584434400000|2020-03-17 08:40:00|7487.6|7472.6|7489.3|7474.3|7489.5|7474.5|7484.7|7469.7|23
1584434700000|2020-03-17 08:45:00|7489.1|7474.1|7489.3|7474.3|7490|7475|7487.2|7472.2|14
1584435000000|2020-03-17 08:50:00|7489.6|7474.6|7489.9|7474.9|7491.1|7476.1|7489.1|7474.1|12
1584435300000|2020-03-17 08:55:00|7489.5|7474.5|7489|7474|7489.8|7474.8|7487.4|7472.4|25
1584435600000|2020-03-17 09:00:00|7489.5|7474.5|7489.6|7474.6|7489.6|7474.6|7488.4|7473.4|21
1584435900000|2020-03-17 09:05:00|7487.8|7472.8|7484.7|7469.7|7487.8|7472.8|7484.7|7469.7|28
1584436200000|2020-03-17 09:10:00|7484.6|7469.6|7483|7468|7486.1|7471.1|7483|7468|24
1584436500000|2020-03-17 09:15:00|7483.4|7468.4|7484.3|7469.3|7485.8|7470.8|7483.1|7468.1|22
1584436800000|2020-03-17 09:20:00|7484.2|7469.2|7498.4|7483.4|7498.4|7483.4|7484.1|7469.1|22
1584437100000|2020-03-17 09:25:00|7498|7483|7491.8|7476.8|7498.9|7483.9|7491.8|7476.8|19
1584437400000|2020-03-17 09:30:00|7493.5|7478.5|7497.1|7482.1|7497.5|7482.5|7492|7477|14
1584437700000|2020-03-17 09:35:00|7497.7|7482.7|7503.7|7488.7|7503.7|7488.7|7497.3|7482.3|16
1584438000000|2020-03-17 09:40:00|7503.8|7488.8|7507|7492|7509.9|7494.9|7503.5|7488.5|23
1584438300000|2020-03-17 09:45:00|7508.5|7493.5|7495.5|7480.5|7508.5|7493.5|7495.5|7480.5|27
1584438600000|2020-03-17 09:50:00|7495.2|7480.2|7493.6|7478.6|7495.2|7480.2|7493.3|7478.3|16
1584438900000|2020-03-17 09:55:00|7495.1|7480.1|7493|7478|7495.1|7480.1|7493|7478|12
1584439200000|2020-03-17 10:00:00|7493.5|7478.5|7497.5|7482.5|7499|7484|7493.5|7478.5|10
1584439500000|2020-03-17 10:05:00|7498|7483|7501|7486|7501|7486|7498|7483|3
1584439800000|2020-03-17 10:10:00|7501.4|7486.4|7501.6|7486.6|7501.6|7486.6|7501.4|7486.4|2
1584440100000|2020-03-17 10:15:00|7502.5|7487.5|7502.8|7487.8|7504.8|7489.8|7502.5|7487.5|20
1584440400000|2020-03-17 10:20:00|7502.4|7487.4|7496|7481|7502.9|7487.9|7496|7481|15
1584440700000|2020-03-17 10:25:00|7497.3|7482.3|7495.1|7480.1|7498.2|7483.2|7493.2|7478.2|29
1584441000000|2020-03-17 10:30:00|7495.8|7480.8|7496.1|7481.1|7497.4|7482.4|7492.6|7477.6|40
1584441300000|2020-03-17 10:35:00|7497.1|7482.1|7496.1|7481.1|7497.4|7482.4|7493.9|7478.9|15
1584441600000|2020-03-17 10:40:00|7497|7482|7498.7|7483.7|7498.7|7483.7|7496|7481|9
1584441900000|2020-03-17 10:45:00|7498.5|7483.5|7495.7|7480.7|7498.5|7483.5|7495|7480|12
1584442200000|2020-03-17 10:50:00|7495.3|7480.3|7494.5|7479.5|7496.2|7481.2|7494.5|7479.5|22
1584442500000|2020-03-17 10:55:00|7495|7480|7491.8|7476.8|7495.2|7480.2|7491.8|7476.8|6
1584442800000|2020-03-17 11:00:00|7491.4|7476.4|7495|7480|7496.4|7481.4|7491.4|7476.4|18
1584443100000|2020-03-17 11:05:00|7495.5|7480.5|7496.7|7481.7|7497.5|7482.5|7494.6|7479.6|14
1584443400000|2020-03-17 11:10:00|7497.9|7482.9|7499.4|7484.4|7500.3|7485.3|7497.7|7482.7|13
1584443700000|2020-03-17 11:15:00|7499.1|7484.1|7501|7486|7504.4|7489.4|7499.1|7484.1|25
1584444000000|2020-03-17 11:20:00|7500.2|7485.2|7496.6|7481.6|7500.2|7485.2|7494|7479|12
1584444300000|2020-03-17 11:25:00|7496.3|7481.3|7496.3|7481.3|7496.3|7481.3|7496.3|7481.3|1
1584444600000|2020-03-17 11:30:00|7496.1|7481.1|7494.9|7479.9|7497.6|7482.6|7494.9|7479.9|8
1584444900000|2020-03-17 11:35:00|7496.4|7481.4|7495.9|7480.9|7496.4|7481.4|7494.9|7479.9|9
1584445200000|2020-03-17 11:40:00|7495.4|7480.4|7497.5|7482.5|7497.5|7482.5|7495.4|7480.4|5
1584445500000|2020-03-17 11:45:00|7498.9|7483.9|7499.6|7484.6|7502.6|7487.6|7498.5|7483.5|19
1584445800000|2020-03-17 11:50:00|7502.5|7487.5|7505.4|7490.4|7505.8|7490.8|7501.9|7486.9|8
1584446100000|2020-03-17 11:55:00|7505.3|7490.3|7502.3|7487.3|7505.6|7490.6|7499.9|7484.9|23
1584446400000|2020-03-17 12:00:00|7504.9|7489.9|7503.8|7488.8|7504.9|7489.9|7503.8|7488.8|6
1584446700000|2020-03-17 12:05:00|7501.6|7486.6|7502.3|7487.3|7502.3|7487.3|7501.3|7486.3|5
1584447000000|2020-03-17 12:10:00|7501.5|7486.5|7501|7486|7501.5|7486.5|7500.5|7485.5|3
1584447300000|2020-03-17 12:15:00|7501.4|7486.4|7501.5|7486.5|7501.5|7486.5|7501|7486|3
1584447600000|2020-03-17 12:20:00|7501|7486|7498.3|7483.3|7501|7486|7498.3|7483.3|3
1584447900000|2020-03-17 12:25:00|7497.7|7482.7|7497.4|7482.4|7498.2|7483.2|7495.4|7480.4|12
1584448200000|2020-03-17 12:30:00|7497.3|7482.3|7497.8|7482.8|7498.5|7483.5|7496.3|7481.3|14
1584448500000|2020-03-17 12:35:00|7497.5|7482.5|7497.5|7482.5|7497.5|7482.5|7497.5|7482.5|1
1584448800000|2020-03-17 12:40:00|7496.9|7481.9|7498.2|7483.2|7498.2|7483.2|7496.9|7481.9|5
1584449100000|2020-03-17 12:45:00|7497.5|7482.5|7497.5|7482.5|7497.5|7482.5|7497.5|7482.5|1
1584449400000|2020-03-17 12:50:00|7497.1|7482.1|7496.5|7481.5|7497.1|7482.1|7496.5|7481.5|3
1584449700000|2020-03-17 12:55:00|7496.3|7481.3|7490.2|7475.2|7496.3|7481.3|7488.4|7473.4|18
1584450000000|2020-03-17 13:00:00|7491|7476|7495.8|7480.8|7496.8|7481.8|7491|7476|16
1584450300000|2020-03-17 13:05:00|7495.5|7480.5|7494.7|7479.7|7496.6|7481.6|7494.7|7479.7|10
1584450600000|2020-03-17 13:10:00|7494.9|7479.9|7494.4|7479.4|7495.4|7480.4|7494.4|7479.4|9
1584450900000|2020-03-17 13:15:00|7496.6|7481.6|7500|7485|7501|7486|7496.3|7481.3|17
1584451200000|2020-03-17 13:20:00|7498.8|7483.8|7501.2|7486.2|7501.2|7486.2|7496.3|7481.3|8
1584451500000|2020-03-17 13:25:00|7501.6|7486.6|7501.3|7486.3|7501.6|7486.6|7501.2|7486.2|4
1584451800000|2020-03-17 13:30:00|7500.8|7485.8|7492.6|7477.6|7501.3|7486.3|7492.6|7477.6|74
1584452100000|2020-03-17 13:35:00|7493.4|7478.4|7493.6|7478.6|7494|7479|7490.7|7475.7|18
1584452400000|2020-03-17 13:40:00|7494|7479|7498.5|7483.5|7498.7|7483.7|7491.7|7476.7|13
1584452700000|2020-03-17 13:45:00|7494.4|7479.4|7494.3|7479.3|7499.6|7484.6|7491.5|7476.5|16
1584453000000|2020-03-17 13:50:00|7494|7479|7495.5|7480.5|7496.9|7481.9|7493|7478|29
1584453300000|2020-03-17 13:55:00|7495.6|7480.6|7498.3|7483.3|7498.3|7483.3|7495.6|7480.6|9
1584453600000|2020-03-17 14:00:00|7498.1|7483.1|7495.6|7480.6|7501.3|7486.3|7495.1|7480.1|29
1584453900000|2020-03-17 14:05:00|7495.8|7480.8|7491.2|7476.2|7495.8|7480.8|7490.8|7475.8|22
1584454200000|2020-03-17 14:10:00|7492.1|7477.1|7487.3|7472.3|7492.1|7477.1|7487|7472|15
1584454500000|2020-03-17 14:15:00|7487.6|7472.6|7485.1|7470.1|7487.8|7472.8|7485.1|7470.1|13
1584454800000|2020-03-17 14:20:00|7486.1|7471.1|7484.4|7469.4|7486.5|7471.5|7482.9|7467.9|19
1584455100000|2020-03-17 14:25:00|7484.9|7469.9|7485.9|7470.9|7485.9|7470.9|7484.9|7469.9|3
1584455400000|2020-03-17 14:30:00|7485.6|7470.6|7489|7474|7489|7474|7485.4|7470.4|8
1584455700000|2020-03-17 14:35:00|7488.5|7473.5|7488.3|7473.3|7488.5|7473.5|7487.9|7472.9|3
1584456000000|2020-03-17 14:40:00|7487.6|7472.6|7487.6|7472.6|7487.6|7472.6|7487.6|7472.6|1
1584456300000|2020-03-17 14:45:00|7487|7472|7486.9|7471.9|7487|7472|7483.6|7468.6|6
1584456600000|2020-03-17 14:50:00|7485.9|7470.9|7487.3|7472.3|7487.3|7472.3|7485.9|7470.9|3
1584456900000|2020-03-17 14:55:00|7486.6|7471.6|7485.4|7470.4|7487.4|7472.4|7485.4|7470.4|5
1584457500000|2020-03-17 15:05:00|7486.9|7471.9|7485.8|7470.8|7489|7474|7485.4|7470.4|8
1584457800000|2020-03-17 15:10:00|7486.5|7471.5|7479.7|7464.7|7488|7473|7479.7|7464.7|13
1584458100000|2020-03-17 15:15:00|7478.2|7463.2|7477.8|7462.8|7479.5|7464.5|7474.1|7459.1|10
1584458400000|2020-03-17 15:20:00|7478.5|7463.5|7481.4|7466.4|7482|7467|7478.5|7463.5|6
1584459000000|2020-03-17 15:30:00|7478.8|7463.8|7481.1|7466.1|7482.4|7467.4|7478.8|7463.8|6
1584459300000|2020-03-17 15:35:00|7481.8|7466.8|7482.1|7467.1|7483.4|7468.4|7481.7|7466.7|5
1584459600000|2020-03-17 15:40:00|7482.7|7467.7|7482.4|7467.4|7482.7|7467.7|7481.5|7466.5|4
1584459900000|2020-03-17 15:45:00|7481.6|7466.6|7487.6|7472.6|7490.6|7475.6|7481.6|7466.6|28
1584460200000|2020-03-17 15:50:00|7487.7|7472.7|7489.3|7474.3|7493.1|7478.1|7486.7|7471.7|29
1584460500000|2020-03-17 15:55:00|7489.5|7474.5|7490|7475|7490.8|7475.8|7488.3|7473.3|21
1584460800000|2020-03-17 16:00:00|7490.1|7475.1|7491.3|7476.3|7491.3|7476.3|7488.6|7473.6|15
1584461100000|2020-03-17 16:05:00|7490.7|7475.7|7489|7474|7490.7|7475.7|7488.2|7473.2|24
1584461400000|2020-03-17 16:10:00|7488.1|7473.1|7483.6|7468.6|7488.7|7473.7|7482.9|7467.9|15
1584461700000|2020-03-17 16:15:00|7483.7|7468.7|7487.6|7472.6|7492|7477|7483.5|7468.5|55
1584462000000|2020-03-17 16:20:00|7486.1|7471.1|7492|7477|7496.5|7477|7484.9|7466.5|18
1584462300000|2020-03-17 16:25:00|7490.1|7475.1|7488.6|7473.6|7490.1|7475.1|7488.6|7473.6|2
1584462600000|2020-03-17 16:30:00|7486.9|7471.9|7488.6|7473.6|7488.6|7473.6|7486.3|7471.3|8
1584462900000|2020-03-17 16:35:00|7485.5|7470.5|7499.5|7469.5|7499.7|7476.1|7485|7469.5|9
1584463200000|2020-03-17 16:40:00|7501|7471|7495.5|7480.5|7503.2|7480.9|7495.5|7470|9
1584463500000|2020-03-17 16:45:00|7495.3|7480.3|7495.3|7480.3|7495.3|7480.3|7495.3|7480.3|1
1584463800000|2020-03-17 16:50:00|7493.4|7478.4|7493.9|7478.9|7493.9|7478.9|7493.4|7478.4|2
1584464100000|2020-03-17 16:55:00|7494.5|7479.5|7494.5|7479.5|7494.5|7479.5|7494.5|7479.5|1
1584464400000|2020-03-17 17:00:00|7495.3|7480.3|7493.3|7478.3|7495.3|7480.3|7493.3|7478.3|3
1584464700000|2020-03-17 17:05:00|7491.3|7476.3|7490.6|7475.6|7491.3|7476.3|7487.5|7472.5|6
1584465000000|2020-03-17 17:10:00|7489.8|7474.8|7487.5|7472.5|7489.8|7474.8|7487.5|7472.5|4
1584465300000|2020-03-17 17:15:00|7490.1|7475.1|7490.1|7475.1|7491.6|7476.6|7487.6|7472.6|21
1584465600000|2020-03-17 17:20:00|7491|7476|7491|7476|7491|7476|7491|7476|1
1584466200000|2020-03-17 17:30:00|7490.6|7475.6|7490.2|7475.2|7490.6|7475.6|7490.2|7475.2|2
1584466500000|2020-03-17 17:35:00|7490.7|7475.7|7490.7|7475.7|7490.7|7475.7|7490.7|7475.7|1
1584466800000|2020-03-17 17:40:00|7490.1|7475.1|7490.1|7475.1|7490.1|7475.1|7490.1|7475.1|1
1584467400000|2020-03-17 17:50:00|7489.6|7474.6|7489.6|7474.6|7489.6|7474.6|7489.6|7474.6|1
1584468300000|2020-03-17 18:05:00|7489.2|7474.2|7485.9|7470.9|7489.2|7474.2|7485.9|7470.9|8
1584468600000|2020-03-17 18:10:00|7487|7472|7485.6|7470.6|7487.6|7472.6|7485.6|7470.6|7
1584469800000|2020-03-17 18:30:00|7486.1|7471.1|7482.4|7467.4|7486.1|7471.1|7481.4|7466.4|10
1584470100000|2020-03-17 18:35:00|7482|7467|7482.2|7467.2|7482.7|7467.7|7482|7467|6
1584470400000|2020-03-17 18:40:00|7482|7467|7482.2|7467.2|7482.6|7467.6|7481.8|7466.8|7
1584470700000|2020-03-17 18:45:00|7482.4|7467.4|7485.5|7470.5|7486|7471|7482.4|7467.4|4
1584471000000|2020-03-17 18:50:00|7485|7470|7485.1|7470.1|7485.1|7470.1|7485|7470|2
1584471300000|2020-03-17 18:55:00|7484.8|7469.8|7485.1|7470.1|7485.1|7470.1|7484.8|7469.8|2
1584471600000|2020-03-17 19:00:00|7485.5|7470.5|7486.1|7471.1|7486.6|7471.6|7485.5|7470.5|4
1584471900000|2020-03-17 19:05:00|7496.9|7466.9|7485.4|7470.4|7501|7475.5|7485.4|7466.2|15
1584472200000|2020-03-17 19:10:00|7485.6|7470.6|7490.4|7475.4|7491.9|7476.9|7485.6|7470.6|7
1584472500000|2020-03-17 19:15:00|7490.2|7475.2|7480.9|7465.9|7492.9|7475.2|7480.9|7462.9|11
1584474300000|2020-03-17 19:45:00|7481.1|7466.1|7480.1|7465.1|7481.1|7466.1|7480.1|7465.1|10
1584502200000|2020-03-18 03:30:00|7464.1|7449.1|7463.7|7448.7|7469|7454|7463.5|7448.5|238
1584502500000|2020-03-18 03:35:00|7463.6|7448.6|7457.3|7442.3|7463.9|7448.9|7456.8|7441.8|256
1584502800000|2020-03-18 03:40:00|7457.4|7442.4|7459.2|7444.2|7459.9|7444.9|7455.7|7440.7|119
1584503100000|2020-03-18 03:45:00|7459.5|7444.5|7463.5|7448.5|7464.4|7449.4|7459.2|7444.2|122
1584503400000|2020-03-18 03:50:00|7463.6|7448.6|7470.9|7455.9|7471|7456|7463.5|7448.5|139
1584503700000|2020-03-18 03:55:00|7471|7456|7476.8|7461.8|7478.5|7463.5|7470.9|7455.9|106
1584504000000|2020-03-18 04:00:00|7476.7|7461.7|7476.4|7461.4|7476.8|7461.8|7471.3|7456.3|87
1584504300000|2020-03-18 04:05:00|7476.6|7461.6|7467.7|7452.7|7476.9|7461.9|7467.1|7452.1|110
1584504600000|2020-03-18 04:10:00|7467.6|7452.6|7468.9|7453.9|7470.8|7455.8|7465.5|7450.5|104
1584504900000|2020-03-18 04:15:00|7468.8|7453.8|7472.8|7457.8|7473.3|7458.3|7468.6|7453.6|82
1584505200000|2020-03-18 04:20:00|7473|7458|7469.6|7454.6|7473.4|7458.4|7468|7453|68
1584505500000|2020-03-18 04:25:00|7469.7|7454.7|7470.8|7455.8|7471.1|7456.1|7469.7|7454.7|20
1584505800000|2020-03-18 04:30:00|7470.9|7455.9|7467.5|7452.5|7471.2|7456.2|7467.1|7452.1|85
1584506100000|2020-03-18 04:35:00|7467.3|7452.3|7470.1|7455.1|7470.6|7455.6|7466.6|7451.6|32
1584506400000|2020-03-18 04:40:00|7471.1|7456.1|7472.3|7457.3|7474.4|7459.4|7470.6|7455.6|74
1584506700000|2020-03-18 04:45:00|7473.3|7458.3|7479.2|7464.2|7479.2|7464.2|7472.4|7457.4|110
1584507000000|2020-03-18 04:50:00|7479.1|7464.1|7472.5|7457.5|7481.2|7466.2|7470.7|7455.7|103
1584507300000|2020-03-18 04:55:00|7472.6|7457.6|7475|7460|7475.7|7460.7|7471.3|7456.3|65
1584507600000|2020-03-18 05:00:00|7475.3|7460.3|7478.1|7463.1|7478.8|7463.8|7475|7460|76
1584507900000|2020-03-18 05:05:00|7477.9|7462.9|7479.1|7464.1|7479.7|7464.7|7477.5|7462.5|52
1584508200000|2020-03-18 05:10:00|7479|7464|7476.6|7461.6|7479.1|7464.1|7476.4|7461.4|55
1584508500000|2020-03-18 05:15:00|7476.7|7461.7|7483.5|7468.5|7484.3|7469.3|7476.7|7461.7|77
1584508800000|2020-03-18 05:20:00|7483.4|7468.4|7489.4|7474.4|7489.5|7474.5|7482.9|7467.9|114
1584509100000|2020-03-18 05:25:00|7489.3|7474.3|7491|7476|7493.4|7478.4|7489.1|7474.1|93
1584509400000|2020-03-18 05:30:00|7490.6|7475.6|7488.4|7473.4|7490.6|7475.6|7487.5|7472.5|51
1584509700000|2020-03-18 05:35:00|7489.2|7474.2|7492.8|7477.8|7492.9|7477.9|7487.7|7472.7|39
1584510000000|2020-03-18 05:40:00|7491.3|7476.3|7493.5|7478.5|7494.5|7479.5|7490.6|7475.6|58
1584510300000|2020-03-18 05:45:00|7494|7479|7491.9|7476.9|7494|7479|7490.7|7475.7|36
1584510600000|2020-03-18 05:50:00|7492.1|7477.1|7488.9|7473.9|7493.3|7478.3|7488.8|7473.8|73
1584510900000|2020-03-18 05:55:00|7488.7|7473.7|7488.5|7473.5|7492.6|7477.6|7488.5|7473.5|32
1584511200000|2020-03-18 06:00:00|7488.4|7473.4|7489.5|7474.5|7489.6|7474.6|7488.1|7473.1|33
1584511500000|2020-03-18 06:05:00|7489.3|7474.3|7491.3|7476.3|7491.9|7476.9|7488.7|7473.7|33
1584511800000|2020-03-18 06:10:00|7491.4|7476.4|7492.4|7477.4|7494.8|7479.8|7491.4|7476.4|37
1584512100000|2020-03-18 06:15:00|7492.8|7477.8|7494.9|7479.9|7495.7|7480.7|7492.8|7477.8|23
1584512400000|2020-03-18 06:20:00|7495.1|7480.1|7493.4|7478.4|7500|7485|7493.2|7478.2|68
1584512700000|2020-03-18 06:25:00|7493.3|7478.3|7491.7|7476.7|7495.3|7480.3|7491.1|7476.1|63
1584513000000|2020-03-18 06:30:00|7492.4|7477.4|7491.6|7476.6|7493.9|7478.9|7491.1|7476.1|13
1584513300000|2020-03-18 06:35:00|7491.9|7476.9|7495.7|7480.7|7496|7481|7491.9|7476.9|29
1584513600000|2020-03-18 06:40:00|7496.3|7481.3|7497.2|7482.2|7499.2|7484.2|7496.2|7481.2|42
1584513900000|2020-03-18 06:45:00|7497.6|7482.6|7503.8|7488.8|7504.5|7489.5|7497.1|7482.1|167
1584514200000|2020-03-18 06:50:00|7503.7|7488.7|7503|7488|7505.4|7490.4|7502.1|7487.1|80
1584514500000|2020-03-18 06:55:00|7503.1|7488.1|7504.6|7489.6|7504.8|7489.8|7500.6|7485.6|82
1584514800000|2020-03-18 07:00:00|7504.8|7489.8|7511|7496|7511.4|7496.4|7503|7488|75
1584515100000|2020-03-18 07:05:00|7509.7|7494.7|7508.4|7493.4|7514.3|7499.3|7508.3|7493.3|94
1584515400000|2020-03-18 07:10:00|7508.7|7493.7|7506.5|7491.5|7511.4|7496.4|7506.5|7491.5|89
1584515700000|2020-03-18 07:15:00|7506.8|7491.8|7506.1|7491.1|7508|7493|7503.4|7488.4|104
1584516000000|2020-03-18 07:20:00|7507.5|7492.5|7509.1|7494.1|7511.1|7496.1|7507.1|7492.1|46
1584516300000|2020-03-18 07:25:00|7508.8|7493.8|7507.3|7492.3|7508.8|7493.8|7506.6|7491.6|37
1584516600000|2020-03-18 07:30:00|7510.8|7495.8|7513|7498|7513.3|7498.3|7506.2|7491.2|79
1584516900000|2020-03-18 07:35:00|7513.3|7498.3|7512.7|7497.7|7515.6|7500.6|7509.9|7494.9|55
1584517200000|2020-03-18 07:40:00|7513|7498|7512.6|7497.6|7513.4|7498.4|7509.1|7494.1|49
1584517500000|2020-03-18 07:45:00|7512.5|7497.5|7514.8|7499.8|7515.2|7500.2|7511.6|7496.6|43
1584517800000|2020-03-18 07:50:00|7514.3|7499.3|7515.1|7500.1|7516.5|7501.5|7512.7|7497.7|27
1584518100000|2020-03-18 07:55:00|7515.5|7500.5|7517.2|7502.2|7521.2|7506.2|7514.1|7499.1|42
1584518400000|2020-03-18 08:00:00|7517|7502|7514.9|7499.9|7520.1|7505.1|7513.5|7498.5|87
1584518700000|2020-03-18 08:05:00|7513.4|7498.4|7500.8|7485.8|7513.4|7498.4|7500.6|7477.5|94
1584519000000|2020-03-18 08:10:00|7500.9|7485.9|7509.6|7494.6|7509.6|7494.6|7500.3|7485.3|39
1584519300000|2020-03-18 08:15:00|7506|7491|7508.3|7493.3|7509.8|7494.8|7506|7491|15
1584519600000|2020-03-18 08:20:00|7507.5|7492.5|7509.2|7494.2|7510.1|7495.1|7504.5|7489.5|19
1584519900000|2020-03-18 08:25:00|7509.5|7494.5|7521.8|7506.8|7523.7|7508.7|7509.1|7494.1|55
1584520200000|2020-03-18 08:30:00|7520.6|7505.6|7510.6|7495.6|7521.8|7506.8|7506.7|7491.7|119
1584520500000|2020-03-18 08:35:00|7510.5|7495.5|7514.9|7499.9|7515.9|7500.9|7508|7493|44
1584520800000|2020-03-18 08:40:00|7515.2|7500.2|7514.7|7499.7|7515.5|7500.5|7509.8|7494.8|47
1584521100000|2020-03-18 08:45:00|7514.4|7499.4|7516.2|7501.2|7516.4|7501.4|7512.1|7497.1|59
1584521400000|2020-03-18 08:50:00|7516|7501|7513.1|7498.1|7516.2|7501.2|7513.1|7498.1|46
1584521700000|2020-03-18 08:55:00|7512.7|7497.7|7515.5|7500.5|7519.1|7504.1|7512|7497|48
1584522000000|2020-03-18 09:00:00|7515.8|7500.8|7514.7|7499.7|7517.9|7502.9|7511.6|7496.6|40
1584522300000|2020-03-18 09:05:00|7512.8|7497.8|7514.3|7499.3|7514.8|7499.8|7512.8|7497.8|13
1584522600000|2020-03-18 09:10:00|7513.9|7498.9|7515.3|7500.3|7515.3|7500.3|7510|7495|38
1584522900000|2020-03-18 09:15:00|7514.9|7499.9|7522.4|7507.4|7522.4|7507.4|7514.7|7499.7|40
1584523200000|2020-03-18 09:20:00|7522.1|7507.1|7519.7|7504.7|7522.3|7507.3|7517.2|7502.2|113
1584523500000|2020-03-18 09:25:00|7520.2|7505.2|7522.9|7507.9|7525.7|7510.7|7519.3|7504.3|63
1584523800000|2020-03-18 09:30:00|7523.9|7508.9|7518.5|7503.5|7524.4|7509.4|7518.5|7503.5|78
1584524100000|2020-03-18 09:35:00|7518.9|7503.9|7520.2|7505.2|7521.3|7506.3|7518.9|7503.9|25
1584524400000|2020-03-18 09:40:00|7519.9|7504.9|7515.9|7500.9|7519.9|7504.9|7514.2|7499.2|25
1584524700000|2020-03-18 09:45:00|7513.5|7498.5|7514.4|7499.4|7517.3|7502.3|7513.5|7498.5|14
1584525000000|2020-03-18 09:50:00|7514.6|7499.6|7519.2|7504.2|7519.4|7504.4|7511.7|7496.7|35
1584525300000|2020-03-18 09:55:00|7519.4|7504.4|7513.6|7498.6|7519.4|7504.4|7513.3|7498.3|26
1584525600000|2020-03-18 10:00:00|7513.4|7498.4|7508|7493|7516.2|7501.2|7507.1|7492.1|39
1584525900000|2020-03-18 10:05:00|7508.1|7493.1|7510.8|7495.8|7511.7|7496.7|7507.1|7492.1|28
1584526200000|2020-03-18 10:10:00|7510.7|7495.7|7509.6|7494.6|7510.7|7495.7|7508|7493|22
1584526500000|2020-03-18 10:15:00|7509.4|7494.4|7514.1|7499.1|7514.1|7499.1|7509.4|7494.4|29
1584526800000|2020-03-18 10:20:00|7513|7498|7517|7502|7517|7502|7511.7|7496.7|22
1584527100000|2020-03-18 10:25:00|7516.5|7501.5|7517|7502|7517.3|7502.3|7510.5|7495.5|29
1584527400000|2020-03-18 10:30:00|7516.1|7501.1|7516.9|7501.9|7518.2|7503.2|7514.1|7499.1|23
1584527700000|2020-03-18 10:35:00|7517.7|7502.7|7523.8|7493.8|7524.9|7503.5|7515.8|7493.8|66
1584528000000|2020-03-18 10:40:00|7516.1|7501.1|7516|7501|7524.9|7503.5|7515.8|7493.8|25
1584528300000|2020-03-18 10:45:00|7515.6|7500.6|7514.7|7499.7|7515.6|7500.6|7511.8|7496.8|8
1584528600000|2020-03-18 10:50:00|7514.5|7499.5|7512|7497|7514.8|7499.8|7509.1|7494.1|29
1584528900000|2020-03-18 10:55:00|7510.3|7495.3|7511.9|7496.9|7511.9|7496.9|7509.9|7494.9|54
1584529200000|2020-03-18 11:00:00|7512.6|7497.6|7511.3|7496.3|7512.6|7497.6|7510|7495|7
1584529500000|2020-03-18 11:05:00|7508.8|7493.8|7506.6|7491.6|7510.7|7495.7|7506.3|7491.3|28
1584529800000|2020-03-18 11:10:00|7506.9|7491.9|7510.9|7495.9|7511|7496|7504|7489|28
1584530100000|2020-03-18 11:15:00|7510.8|7495.8|7511.4|7496.4|7511.4|7496.4|7509.9|7494.9|9
1584530400000|2020-03-18 11:20:00|7511.3|7496.3|7510.1|7495.1|7511.3|7496.3|7507.7|7492.7|24
1584530700000|2020-03-18 11:25:00|7508.7|7493.7|7509.3|7494.3|7511.4|7496.4|7508.7|7493.7|13
1584531000000|2020-03-18 11:30:00|7511.5|7496.5|7510|7495|7511.5|7496.5|7509.1|7494.1|7
1584531300000|2020-03-18 11:35:00|7509|7494|7509.3|7494.3|7509.3|7494.3|7509|7494|2
1584531600000|2020-03-18 11:40:00|7509|7494|7509|7494|7509|7494|7509|7494|1
1584531900000|2020-03-18 11:45:00|7509.7|7494.7|7509.7|7494.7|7509.7|7494.7|7509.7|7494.7|1
1584532200000|2020-03-18 11:50:00|7510.4|7495.4|7510.4|7495.4|7511.1|7496.1|7510.4|7495.4|3
1584532500000|2020-03-18 11:55:00|7510.9|7495.9|7511.7|7496.7|7511.7|7496.7|7510.8|7495.8|5
1584532800000|2020-03-18 12:00:00|7511.8|7496.8|7512|7497|7512|7497|7511.8|7496.8|2
1584533100000|2020-03-18 12:05:00|7511.9|7496.9|7512|7497|7512|7497|7511.6|7496.6|12
1584533400000|2020-03-18 12:10:00|7513.4|7498.4|7512.6|7497.6|7513.8|7498.8|7512.6|7497.6|3
1584533700000|2020-03-18 12:15:00|7512.4|7497.4|7512.7|7497.7|7512.7|7497.7|7512.4|7497.4|2
1584534000000|2020-03-18 12:20:00|7513.7|7498.7|7513.7|7498.7|7513.7|7498.7|7513.3|7498.3|16
1584534300000|2020-03-18 12:25:00|7513.6|7498.6|7514.4|7499.4|7514.5|7499.5|7513.5|7498.5|14
1584534600000|2020-03-18 12:30:00|7514.5|7499.5|7514.2|7499.2|7514.9|7499.9|7514.2|7499.2|9
1584534900000|2020-03-18 12:35:00|7513.9|7498.9|7514.3|7499.3|7514.3|7499.3|7513.9|7498.9|2
1584535500000|2020-03-18 12:45:00|7513.7|7498.7|7511.8|7496.8|7513.7|7498.7|7511.8|7496.8|3
1584536100000|2020-03-18 12:55:00|7510.6|7495.6|7508.4|7493.4|7510.6|7495.6|7507.4|7492.4|5
1584536400000|2020-03-18 13:00:00|7509.5|7494.5|7507.6|7492.6|7511.1|7496.1|7507.5|7492.5|17
1584536700000|2020-03-18 13:05:00|7507.2|7492.2|7507.5|7492.5|7509.4|7494.4|7506.1|7491.1|25
1584537000000|2020-03-18 13:10:00|7507.3|7492.3|7506.2|7491.2|7507.4|7492.4|7503.8|7488.8|22
1584537300000|2020-03-18 13:15:00|7506.4|7491.4|7507.5|7492.5|7507.6|7492.6|7506.4|7491.4|7
1584537600000|2020-03-18 13:20:00|7507.6|7492.6|7507.6|7492.6|7507.6|7492.6|7507.6|7492.6|1
1584537900000|2020-03-18 13:25:00|7507.7|7492.7|7511.5|7496.5|7512.7|7497.7|7506|7491|29
1584538200000|2020-03-18 13:30:00|7511.6|7496.6|7513.8|7498.8|7514.3|7499.3|7511.5|7496.5|53
1584538500000|2020-03-18 13:35:00|7513.7|7498.7|7516.8|7501.8|7518|7503|7511.3|7496.3|35
1584538800000|2020-03-18 13:40:00|7515.6|7500.6|7520.3|7505.3|7520.8|7505.8|7515.6|7500.6|26
1584539100000|2020-03-18 13:45:00|7520.7|7505.7|7524|7509|7525.4|7510.4|7520.7|7505.7|33
1584539400000|2020-03-18 13:50:00|7522.6|7507.6|7521.5|7506.5|7523.5|7508.5|7518.7|7503.7|28
1584539700000|2020-03-18 13:55:00|7521.4|7506.4|7522.3|7507.3|7522.8|7507.8|7519.1|7504.1|83
1584540000000|2020-03-18 14:00:00|7522.4|7507.4|7517.9|7502.9|7522.5|7507.5|7517.8|7502.8|22
1584540300000|2020-03-18 14:05:00|7518.1|7503.1|7519.8|7504.8|7519.8|7504.8|7516.6|7501.6|79
1584540600000|2020-03-18 14:10:00|7519.5|7504.5|7521.4|7506.4|7521.4|7506.4|7518.8|7503.8|33
1584540900000|2020-03-18 14:15:00|7521|7506|7519.2|7504.2|7522.3|7507.3|7518|7503|19
1584541200000|2020-03-18 14:20:00|7519.7|7504.7|7521.1|7506.1|7522.2|7507.2|7519.7|7504.7|14
1584541500000|2020-03-18 14:25:00|7520.2|7505.2|7519.6|7504.6|7520.5|7505.5|7519.6|7504.6|6
1584541800000|2020-03-18 14:30:00|7520.7|7505.7|7521.3|7506.3|7521.5|7506.5|7520.5|7505.5|7
1584542100000|2020-03-18 14:35:00|7521.5|7506.5|7521.8|7506.8|7522.1|7507.1|7521.5|7506.5|17
1584542400000|2020-03-18 14:40:00|7521.9|7506.9|7527.6|7512.6|7528.4|7513.4|7521.7|7506.7|71
1584542700000|2020-03-18 14:45:00|7527.7|7512.7|7529.5|7514.5|7532.4|7517.4|7527.7|7512.7|70
1584543000000|2020-03-18 14:50:00|7529.6|7514.6|7535.6|7520.6|7536.4|7521.4|7529.6|7514.6|71
1584543300000|2020-03-18 14:55:00|7535.7|7520.7|7540.4|7525.4|7540.4|7525.4|7535.6|7520.6|23
1584543600000|2020-03-18 15:00:00|7540.3|7525.3|7542.2|7527.2|7542.6|7527.6|7540.3|7525.3|43
1584543900000|2020-03-18 15:05:00|7541.8|7526.8|7544.7|7529.7|7544.7|7529.7|7541.6|7526.6|17
1584544200000|2020-03-18 15:10:00|7544.6|7529.6|7547.2|7532.2|7547.8|7532.8|7544.3|7529.3|89
1584544500000|2020-03-18 15:15:00|7547|7532|7551.7|7536.7|7552|7537|7545.5|7530.5|53
1584544800000|2020-03-18 15:20:00|7551.6|7536.6|7560.4|7545.4|7562.4|7547.4|7551.1|7536.1|100
1584545100000|2020-03-18 15:25:00|7559.4|7544.4|7561.9|7546.9|7562|7547|7553.9|7538.9|71
1584545400000|2020-03-18 15:30:00|7561.7|7546.7|7559.7|7544.7|7564.9|7549.9|7559.4|7544.4|84
1584545700000|2020-03-18 15:35:00|7562.3|7547.3|7559.5|7544.5|7562.3|7547.3|7559|7544|33
1584546000000|2020-03-18 15:40:00|7561.4|7546.4|7562.2|7547.2|7573.8|7556.5|7557.8|7542.8|68
1584546300000|2020-03-18 15:45:00|7562.3|7547.3|7566.3|7551.3|7567.8|7552.8|7562.3|7547.3|39
1584546600000|2020-03-18 15:50:00|7566.1|7551.1|7574|7559|7579.2|7564.2|7566|7551|49
1584546900000|2020-03-18 15:55:00|7574.2|7559.2|7583.6|7568.6|7585.7|7570.7|7574.2|7559.2|54
1584547200000|2020-03-18 16:00:00|7583.9|7568.9|7584.4|7569.4|7584.8|7569.8|7579.5|7564.5|57
1584547500000|2020-03-18 16:05:00|7583.8|7568.8|7582.8|7567.8|7584|7569|7580.3|7565.3|19
1584547800000|2020-03-18 16:10:00|7582.1|7567.1|7581.6|7566.6|7582.6|7567.6|7579.4|7564.4|25
1584548100000|2020-03-18 16:15:00|7581.7|7566.7|7588.1|7573.1|7590.9|7575.9|7581.7|7566.7|58
1584548400000|2020-03-18 16:20:00|7587.1|7572.1|7593.1|7578.1|7593.1|7578.1|7586.9|7571.9|23
1584548700000|2020-03-18 16:25:00|7592.9|7577.9|7585.9|7570.9|7592.9|7577.9|7585.4|7570.4|56
1584549000000|2020-03-18 16:30:00|7587.4|7572.4|7583.2|7568.2|7588.8|7573.8|7582.7|7567.7|21
1584549300000|2020-03-18 16:35:00|7585.4|7570.4|7589.4|7574.4|7590.9|7575.9|7585.4|7570.4|76
1584549600000|2020-03-18 16:40:00|7589.5|7574.5|7590.1|7575.1|7590.7|7575.7|7589.5|7574.5|4
1584549900000|2020-03-18 16:45:00|7589.3|7574.3|7590.2|7575.2|7591.2|7576.2|7587.7|7572.7|13
1584550200000|2020-03-18 16:50:00|7590.7|7575.7|7594.5|7579.5|7595.1|7580.1|7590.7|7575.7|6
1584550500000|2020-03-18 16:55:00|7594.1|7579.1|7596.3|7581.3|7597.2|7582.2|7594.1|7579.1|32
1584550800000|2020-03-18 17:00:00|7596.4|7581.4|7602.9|7587.9|7604.7|7589.7|7596.3|7581.3|33
1584551100000|2020-03-18 17:05:00|7601.6|7586.6|7609.2|7579.2|7610.9|7592.8|7601.5|7579|79
1584551400000|2020-03-18 17:10:00|7610.9|7580.9|7614.3|7584.3|7614.3|7593.3|7603.5|7577.8|84
1584551700000|2020-03-18 17:15:00|7614.6|7584.6|7613.5|7583.5|7615.8|7585.8|7613.2|7583.2|43
1584552000000|2020-03-18 17:20:00|7613.9|7583.9|7616.6|7586.6|7616.6|7586.6|7611.7|7581.7|68
1584552300000|2020-03-18 17:25:00|7615.8|7585.8|7612.2|7582.2|7616.6|7586.6|7611.7|7581.7|79
1584552600000|2020-03-18 17:30:00|7612|7582|7620.9|7590.9|7621.6|7591.6|7611.7|7581.7|70
1584552900000|2020-03-18 17:35:00|7620.8|7590.8|7613.4|7583.4|7620.9|7590.9|7612.9|7582.9|43
1584553200000|2020-03-18 17:40:00|7613.6|7583.6|7614.2|7584.2|7614.2|7584.2|7611.1|7581.1|67
1584553500000|2020-03-18 17:45:00|7614.3|7584.3|7611.3|7581.3|7614.6|7584.6|7609.2|7579.2|29
1584553800000|2020-03-18 17:50:00|7611.2|7581.2|7611.8|7581.8|7611.8|7581.8|7605.7|7575.7|32
1584554100000|2020-03-18 17:55:00|7610.8|7580.8|7608.3|7578.3|7610.8|7580.8|7607.9|7577.9|16
1584554400000|2020-03-18 18:00:00|7609|7579|7610|7580|7610|7580|7608.2|7578.2|9
1584554700000|2020-03-18 18:05:00|7611.2|7581.2|7605.3|7575.3|7611.7|7581.7|7603.3|7573.3|19
1584555000000|2020-03-18 18:10:00|7605.5|7575.5|7611.6|7581.6|7612.1|7582.1|7605.5|7575.5|14
1584555300000|2020-03-18 18:15:00|7610.8|7580.8|7614|7584|7614|7584|7610|7580|16
1584555600000|2020-03-18 18:20:00|7614.2|7584.2|7613.3|7583.3|7617.2|7587.2|7613.3|7583.3|6
1584555900000|2020-03-18 18:25:00|7613.9|7583.9|7613.4|7583.4|7613.9|7583.9|7613.3|7583.3|3
1584556500000|2020-03-18 18:35:00|7612|7582|7612|7582|7612|7582|7612|7582|1
1584556800000|2020-03-18 18:40:00|7613.2|7583.2|7610.6|7580.6|7614.8|7584.8|7610.2|7580.2|13
1584557100000|2020-03-18 18:45:00|7609.6|7579.6|7604.8|7574.8|7610.6|7580.6|7604.8|7574.8|15
1584557400000|2020-03-18 18:50:00|7604.7|7574.7|7604.6|7574.6|7604.7|7574.7|7604.6|7574.6|2
1584557700000|2020-03-18 18:55:00|7604.9|7574.9|7604.6|7574.6|7606.3|7576.3|7604.6|7574.6|6
1584558000000|2020-03-18 19:00:00|7603.6|7573.6|7597.8|7567.8|7603.6|7573.6|7597.6|7567.6|17
1584558300000|2020-03-18 19:05:00|7598.5|7568.5|7603.1|7573.1|7603.1|7573.1|7597.7|7567.7|7
1584558600000|2020-03-18 19:10:00|7603.6|7573.6|7604.6|7574.6|7604.6|7574.6|7603.6|7573.6|2
1584558900000|2020-03-18 19:15:00|7603.6|7573.6|7603.6|7573.6|7603.6|7573.6|7603.6|7573.6|1
1584559500000|2020-03-18 19:25:00|7604.6|7574.6|7604.6|7574.6|7604.6|7574.6|7604.6|7574.6|1
1584559800000|2020-03-18 19:30:00|7603.6|7573.6|7603.6|7573.6|7603.6|7573.6|7603.6|7573.6|1
1584560100000|2020-03-18 19:35:00|7606.1|7576.1|7606.1|7576.1|7606.1|7576.1|7606.1|7576.1|1
1584560400000|2020-03-18 19:40:00|7607.6|7577.6|7610.1|7580.1|7610.1|7580.1|7606.6|7576.6|5
1584561000000|2020-03-18 19:50:00|7606.5|7576.5|7606.5|7576.5|7606.5|7576.5|7606.5|7576.5|1
1584561300000|2020-03-18 19:55:00|7605.3|7575.3|7604.8|7574.8|7605.9|7575.9|7602.6|7572.6|6
1584561600000|2020-03-18 20:00:00|7604.9|7574.9|7604.9|7574.9|7604.9|7574.9|7604.9|7574.9|1
1584588600000|2020-03-19 03:30:00|7675.2|7621.3|7638.7|7608.7|7675.2|7635|7638.7|7598.9|43
1584588900000|2020-03-19 03:35:00|7638.4|7608.4|7629.1|7599.1|7638.4|7615.6|7624.7|7597|14
1584589200000|2020-03-19 03:40:00|7629.9|7599.9|7621.9|7591.9|7633.2|7603.2|7620.8|7590.8|15
1584589500000|2020-03-19 03:45:00|7620.9|7590.9|7631|7601|7633.9|7608.4|7619.6|7589.6|90
1584589800000|2020-03-19 03:50:00|7630.9|7600.9|7642.8|7612.8|7645.8|7617.2|7623.3|7597.5|493
1584590100000|2020-03-19 03:55:00|7642.9|7612.9|7639.6|7624.6|7647.4|7624.6|7631.7|7612.5|253
1584590400000|2020-03-19 04:00:00|7639.4|7624.4|7646.8|7616.8|7651.5|7627.5|7638.8|7616.8|263
1584590700000|2020-03-19 04:05:00|7647.1|7617.1|7642.1|7627.1|7653.9|7628.8|7636.1|7613.1|210
1584591000000|2020-03-19 04:10:00|7642|7627|7659.7|7629.7|7662.4|7638.8|7642|7622.8|225
1584591300000|2020-03-19 04:15:00|7660.8|7630.8|7653.2|7638.2|7664|7642.1|7652.9|7629.6|211
1584591600000|2020-03-19 04:20:00|7653.6|7638.6|7654.7|7639.7|7667|7644.6|7652.9|7625.5|351
1584591900000|2020-03-19 04:25:00|7654.6|7639.6|7656.6|7626.6|7669.8|7647.7|7651.4|7624.3|349
1584592200000|2020-03-19 04:30:00|7655.6|7625.6|7653.5|7623.5|7658.9|7638.1|7642.9|7620.2|491
1584592500000|2020-03-19 04:35:00|7652|7622|7651.4|7636.4|7654|7636.7|7643|7621.9|214
1584592800000|2020-03-19 04:40:00|7652|7637|7646.3|7631.3|7652|7637|7643.8|7628.8|115
1584593100000|2020-03-19 04:45:00|7646.1|7631.1|7645.3|7630.3|7656.8|7631.3|7644.4|7621.1|219
1584593400000|2020-03-19 04:50:00|7643.5|7628.5|7651.9|7636.9|7659.4|7637.3|7643.5|7621.8|248
1584593700000|2020-03-19 04:55:00|7652.1|7637.1|7649.8|7634.8|7657|7642|7646.3|7631.3|301
1584594000000|2020-03-19 05:00:00|7649.7|7634.7|7646.5|7631.5|7649.9|7634.9|7643.6|7628.6|303
1584594300000|2020-03-19 05:05:00|7647.6|7632.6|7649.8|7634.8|7651.7|7636.7|7645.9|7630.9|254
1584594600000|2020-03-19 05:10:00|7649.3|7634.3|7643.6|7628.6|7649.4|7634.4|7643.1|7628.1|209
1584594900000|2020-03-19 05:15:00|7643.5|7628.5|7631.1|7616.1|7647.6|7632.6|7630.9|7613.8|239
1584595200000|2020-03-19 05:20:00|7631.5|7616.5|7615.6|7600.6|7632.2|7617.2|7608.5|7593.5|290
1584595500000|2020-03-19 05:25:00|7616.4|7601.4|7623.6|7608.6|7638|7612.6|7616|7601|230
1584595800000|2020-03-19 05:30:00|7623.4|7608.4|7612.1|7597.1|7629.1|7614.1|7608.2|7593.2|160
1584596100000|2020-03-19 05:35:00|7612.6|7597.6|7620.6|7605.6|7624.3|7606.3|7612.6|7594.1|34
1584596400000|2020-03-19 05:40:00|7620.3|7605.3|7618.3|7603.3|7620.3|7605.3|7613.7|7598.7|75
1584596700000|2020-03-19 05:45:00|7618.1|7603.1|7628|7613|7628|7613|7615.9|7600.9|90
1584597000000|2020-03-19 05:50:00|7627.5|7612.5|7622.7|7607.7|7627.5|7612.5|7622.7|7607.7|42
1584597300000|2020-03-19 05:55:00|7623.2|7608.2|7627.7|7612.7|7628.3|7613.3|7623.2|7608.2|31
1584597600000|2020-03-19 06:00:00|7627.6|7612.6|7626.3|7611.3|7628.7|7613.7|7626|7611|24
1584597900000|2020-03-19 06:05:00|7628.1|7613.1|7630.8|7615.8|7634.5|7619.5|7627.7|7612.7|47
1584598200000|2020-03-19 06:10:00|7630.9|7615.9|7618.5|7588.5|7630.9|7615.9|7609.4|7587.5|234
1584598500000|2020-03-19 06:15:00|7618.2|7588.2|7623.5|7608.5|7624.5|7609.5|7608|7588.2|84
1584598800000|2020-03-19 06:20:00|7624|7609|7614.5|7599.5|7624|7609|7614.2|7599.2|36
1584599100000|2020-03-19 06:25:00|7615|7600|7614.1|7599.1|7616.6|7601.6|7612.2|7597.2|61
1584599400000|2020-03-19 06:30:00|7613.8|7598.8|7624.8|7609.8|7626|7611|7613.8|7598.8|36
1584599700000|2020-03-19 06:35:00|7624|7609|7634.3|7619.3|7634.3|7619.3|7622.4|7607.4|46
1584600000000|2020-03-19 06:40:00|7633|7618|7628.4|7613.4|7633|7618|7627.6|7612.6|18
1584600300000|2020-03-19 06:45:00|7627.9|7612.9|7618.3|7603.3|7627.9|7612.9|7617.7|7602.7|85
1584600600000|2020-03-19 06:50:00|7618.4|7603.4|7608.8|7593.8|7620|7605|7605.3|7590.3|180
1584600900000|2020-03-19 06:55:00|7608.5|7593.5|7619.3|7604.3|7619.3|7604.3|7607.6|7592.6|100
1584601200000|2020-03-19 07:00:00|7619.6|7604.6|7619.8|7604.8|7620.1|7605.1|7616.2|7601.2|20
1584601500000|2020-03-19 07:05:00|7620.1|7605.1|7628|7598|7628.8|7610.5|7620.1|7596.7|95
1584601800000|2020-03-19 07:10:00|7628.1|7598.1|7629|7614|7630.6|7615.6|7615.7|7595|116
1584602100000|2020-03-19 07:15:00|7629.6|7614.6|7622.5|7607.5|7630.4|7615.4|7622.5|7607.5|60
1584602400000|2020-03-19 07:20:00|7624.1|7609.1|7620.9|7605.9|7626.4|7611.4|7619.3|7604.3|12
1584602700000|2020-03-19 07:25:00|7621.3|7606.3|7616.6|7601.6|7622.4|7607.4|7616.6|7601.6|14
1584603000000|2020-03-19 07:30:00|7616.5|7601.5|7618.5|7603.5|7631.1|7612.4|7613.5|7596.8|35
1584603300000|2020-03-19 07:35:00|7621.4|7606.4|7628.7|7613.7|7629.2|7614.2|7618.3|7591.8|52
1584603600000|2020-03-19 07:40:00|7627.7|7612.7|7633.8|7618.8|7633.8|7618.8|7627.7|7612.7|18
1584603900000|2020-03-19 07:45:00|7634.2|7619.2|7642.4|7627.4|7648.1|7630.1|7634.2|7614.3|49
1584604200000|2020-03-19 07:50:00|7638.3|7623.3|7638.6|7623.6|7640.4|7625.4|7637.9|7622.9|18
1584604500000|2020-03-19 07:55:00|7638.2|7623.2|7631.9|7616.9|7638.2|7623.2|7630.9|7615.9|30
1584604800000|2020-03-19 08:00:00|7632.6|7617.6|7626.2|7611.2|7638.5|7623.5|7625.5|7610.5|28
1584605100000|2020-03-19 08:05:00|7626.7|7611.7|7627|7612|7628.4|7613.4|7625.1|7610.1|16
1584605400000|2020-03-19 08:10:00|7627.5|7612.5|7629|7614|7631|7616|7627.5|7612.5|21
1584605700000|2020-03-19 08:15:00|7629.4|7614.4|7625.9|7610.9|7633.9|7618.9|7625.3|7610.3|34
1584606000000|2020-03-19 08:20:00|7626.4|7611.4|7625.2|7610.2|7627.9|7612.9|7625|7610|22
1584606300000|2020-03-19 08:25:00|7625.6|7610.6|7619.7|7604.7|7627.7|7612.7|7618.8|7603.8|51
1584606600000|2020-03-19 08:30:00|7619.2|7604.2|7613.7|7598.7|7620.7|7605.7|7612.1|7597.1|52
1584606900000|2020-03-19 08:35:00|7613.6|7598.6|7609.7|7579.7|7620.5|7598.9|7605.4|7579.6|266
1584607200000|2020-03-19 08:40:00|7609.6|7579.6|7610.1|7580.1|7611.9|7589.5|7603.5|7576|415
1584607500000|2020-03-19 08:45:00|7610|7580|7607.5|7592.5|7621.6|7593.8|7606.7|7579.8|79
1584607800000|2020-03-19 08:50:00|7607.2|7592.2|7607|7592|7610.1|7595.1|7606|7591|11
1584608100000|2020-03-19 08:55:00|7609.2|7594.2|7611.2|7596.2|7617.6|7598.6|7607.7|7587.2|46
1584608400000|2020-03-19 09:00:00|7612.3|7597.3|7615.4|7600.4|7629.1|7602.8|7611.2|7593|15
1584608700000|2020-03-19 09:05:00|7614.8|7599.8|7622.3|7592.3|7623.1|7605.6|7612.9|7591.8|114
1584609000000|2020-03-19 09:10:00|7622.2|7592.2|7621.1|7591.1|7623.2|7593.2|7621.1|7591.1|185
1584609300000|2020-03-19 09:15:00|7621.2|7591.2|7622|7592|7622.8|7592.8|7621.1|7591.1|124
1584609600000|2020-03-19 09:20:00|7621.9|7591.9|7618.4|7588.4|7622.4|7592.4|7616.9|7586.9|128
1584609900000|2020-03-19 09:25:00|7618.5|7588.5|7612|7597|7622.4|7597|7611.3|7588.4|98
1584610200000|2020-03-19 09:30:00|7611.7|7596.7|7611.3|7596.3|7623.9|7601.4|7611.3|7591.8|152
1584610500000|2020-03-19 09:35:00|7611.4|7596.4|7622.2|7592.2|7622.2|7596.4|7611.4|7592.2|2
1584610800000|2020-03-19 09:40:00|7622.8|7592.8|7623.2|7593.2|7623.2|7593.2|7622.2|7592.2|87
1584611100000|2020-03-19 09:45:00|7622.8|7592.8|7617.8|7602.8|7623.6|7602.8|7611.7|7592.2|104
1584611700000|2020-03-19 09:55:00|7620.8|7605.8|7627.9|7612.9|7630|7613|7619.7|7598.9|20
1584612000000|2020-03-19 10:00:00|7630.1|7600.1|7627.1|7612.1|7630.1|7613.4|7626.6|7597.5|8
1584612300000|2020-03-19 10:05:00|7627.9|7612.9|7638.8|7608.8|7641.3|7618.6|7627.9|7608.8|21
1584612600000|2020-03-19 10:10:00|7639.5|7609.5|7617.3|7602.3|7639.5|7617.7|7617.3|7591.9|170
1584612900000|2020-03-19 10:15:00|7617.4|7602.4|7613.8|7598.8|7623.7|7602.9|7606.7|7576.7|102
1584613200000|2020-03-19 10:20:00|7615.5|7600.5|7622.3|7607.3|7622.3|7607.3|7614.3|7599.3|33
1584613500000|2020-03-19 10:25:00|7618.8|7603.8|7619.8|7604.8|7621.8|7606.8|7617.6|7602.6|6
1584613800000|2020-03-19 10:30:00|7619.4|7604.4|7622.4|7607.4|7633.2|7608.9|7618.8|7602.3|30
1584614100000|2020-03-19 10:35:00|7622.8|7607.8|7626.2|7611.2|7627.2|7612.2|7622.2|7607.2|45
1584614400000|2020-03-19 10:40:00|7627.1|7612.1|7637.5|7607.5|7641.3|7619.2|7626.4|7604.5|50
1584614700000|2020-03-19 10:45:00|7638.5|7608.5|7628.8|7613.8|7638.5|7617|7625.6|7608.5|21
1584615000000|2020-03-19 10:50:00|7629.2|7614.2|7635.1|7620.1|7635.1|7620.1|7625.8|7610.8|19
1584615300000|2020-03-19 10:55:00|7645.4|7615.4|7657.2|7627.2|7657.5|7627.5|7638|7615.4|70
1584615600000|2020-03-19 11:00:00|7657.5|7627.5|7647.5|7632.5|7657.5|7637.8|7646.4|7627.5|5
1584615900000|2020-03-19 11:05:00|7647.9|7632.9|7638.3|7623.3|7647.9|7632.9|7636.8|7621.8|10
1584616200000|2020-03-19 11:10:00|7637.7|7622.7|7638.3|7623.3|7642|7627|7637.2|7622.2|8
1584616500000|2020-03-19 11:15:00|7637.6|7622.6|7644.7|7614.7|7645.8|7622.6|7636.4|7614.7|9
1584616800000|2020-03-19 11:20:00|7631.8|7616.8|7636.3|7621.3|7645.6|7622.2|7631.8|7613.3|8
1584617100000|2020-03-19 11:25:00|7638|7623|7638.3|7623.3|7641.5|7626.5|7636.2|7621.2|5
1584617400000|2020-03-19 11:30:00|7636.2|7621.2|7636.2|7621.2|7641.3|7626.3|7634.2|7619.2|16
1584617700000|2020-03-19 11:35:00|7635.9|7620.9|7638.9|7623.9|7639.1|7624.1|7635.8|7620.8|6
1584618000000|2020-03-19 11:40:00|7638.8|7623.8|7635.6|7620.6|7638.8|7623.8|7635.5|7620.5|9
1584618300000|2020-03-19 11:45:00|7640.8|7625.8|7641.3|7626.3|7641.5|7626.5|7640.8|7625.8|8
1584618600000|2020-03-19 11:50:00|7643|7628|7647.7|7632.7|7647.7|7632.7|7642.6|7627.6|6
1584618900000|2020-03-19 11:55:00|7647.3|7632.3|7647.3|7632.3|7647.3|7632.3|7640.2|7625.2|6
1584619200000|2020-03-19 12:00:00|7640|7625|7647.1|7632.1|7647.1|7632.1|7639.4|7624.4|7
1584619500000|2020-03-19 12:05:00|7645.8|7630.8|7645.4|7630.4|7645.8|7630.8|7640|7625|8
1584619800000|2020-03-19 12:10:00|7645.3|7630.3|7643.4|7628.4|7645.3|7630.3|7637.9|7622.9|11
1584620100000|2020-03-19 12:15:00|7643|7628|7644.2|7629.2|7644.2|7629.2|7639.5|7624.5|8
1584620400000|2020-03-19 12:20:00|7644.8|7629.8|7645|7630|7647.5|7632.5|7644.8|7629.8|6
1584620700000|2020-03-19 12:25:00|7647.5|7632.5|7645|7630|7647.5|7632.5|7645|7630|2
1584621000000|2020-03-19 12:30:00|7644.6|7629.6|7643.2|7628.2|7644.6|7629.6|7643.2|7628.2|5
1584621300000|2020-03-19 12:35:00|7643.8|7628.8|7640.4|7625.4|7645.8|7630.8|7640.4|7625.4|14
1584621600000|2020-03-19 12:40:00|7640.3|7625.3|7634.3|7619.3|7652.5|7629|7632.1|7614.5|28
1584621900000|2020-03-19 12:45:00|7634.6|7619.6|7640.5|7610.5|7646.3|7629.5|7634.3|7609.6|20
1584622200000|2020-03-19 12:50:00|7641.9|7611.9|7635.3|7605.3|7642.4|7613.2|7627.9|7605.2|11
1584622500000|2020-03-19 12:55:00|7635.2|7605.2|7629.8|7599.8|7635.3|7610.3|7621.7|7591.7|26
1584622800000|2020-03-19 13:00:00|7629.7|7599.7|7618.4|7588.4|7629.8|7599.8|7614.2|7584.2|56
1584623100000|2020-03-19 13:05:00|7618.7|7588.7|7619.8|7589.8|7621.4|7591.4|7618.7|7588.7|11
1584623400000|2020-03-19 13:10:00|7614.5|7584.5|7618.8|7588.8|7622.6|7592.6|7611.9|7581.9|15
1584623700000|2020-03-19 13:15:00|7615.8|7585.8|7613.2|7582.8|7615.8|7585.8|7605.9|7575.9|14
1584624000000|2020-03-19 13:20:00|7612.2|7582.2|7608.1|7578.1|7613.2|7582.8|7601.4|7571.4|22
1584624300000|2020-03-19 13:25:00|7609.4|7579.4|7603.9|7573.9|7611.2|7581.2|7600|7570|39
1584624600000|2020-03-19 13:30:00|7600.5|7570.5|7602.2|7572.2|7602.2|7572.2|7591.2|7561.2|22
1584624900000|2020-03-19 13:35:00|7602.1|7572.1|7609.4|7579.4|7609.4|7585.1|7600|7571.6|86
1584625200000|2020-03-19 13:40:00|7609.3|7579.3|7610.2|7580.2|7610.2|7580.2|7601.6|7571.6|150
1584625500000|2020-03-19 13:45:00|7610.1|7580.1|7611|7581|7612.4|7582.4|7608.2|7578.2|156
1584625800000|2020-03-19 13:50:00|7610.6|7580.6|7597|7567|7610.7|7580.7|7595.1|7565.1|234
1584626100000|2020-03-19 13:55:00|7596.8|7566.8|7594.3|7564.3|7597.5|7567.5|7591.4|7561.4|196
1584626400000|2020-03-19 14:00:00|7594.4|7564.4|7591.6|7561.6|7597.6|7567.6|7591.1|7561.1|93
1584626700000|2020-03-19 14:05:00|7591.8|7561.8|7597.8|7567.8|7604.9|7574.9|7590.2|7560.2|193
1584627000000|2020-03-19 14:10:00|7596.9|7566.9|7579.3|7549.3|7599.5|7571.2|7579|7549|125
1584627300000|2020-03-19 14:15:00|7578.5|7548.5|7590.8|7560.8|7592|7562.7|7577.7|7548.5|293
1584627600000|2020-03-19 14:20:00|7588|7558|7595.5|7565.5|7595.5|7565.5|7587.9|7557.9|56
1584627900000|2020-03-19 14:25:00|7596.3|7566.3|7595.6|7565.6|7596.3|7566.3|7595.3|7565.3|36
1584628200000|2020-03-19 14:30:00|7595.4|7565.4|7591.1|7561.1|7597.8|7574.2|7588.8|7560|91
1584628500000|2020-03-19 14:35:00|7591.9|7561.9|7591.7|7561.7|7592.7|7562.7|7590|7560|27
1584628800000|2020-03-19 14:40:00|7592.3|7562.3|7598|7568|7598|7568|7592.3|7562.3|5
1584629100000|2020-03-19 14:45:00|7597.5|7567.5|7597.4|7567.4|7598.9|7568.9|7595.9|7565.9|15
1584629400000|2020-03-19 14:50:00|7597.8|7567.8|7597.7|7567.7|7597.8|7567.8|7597.4|7567.4|3
1584629700000|2020-03-19 14:55:00|7597.1|7567.1|7597.7|7567.7|7597.7|7567.7|7596.6|7566.6|9
1584630000000|2020-03-19 15:00:00|7597.6|7567.6|7604.6|7574.6|7604.6|7574.6|7596.6|7566.6|42
1584630300000|2020-03-19 15:05:00|7604.5|7574.5|7604.6|7574.6|7605.2|7575.2|7600.1|7570.1|36
1584630600000|2020-03-19 15:10:00|7603.6|7573.6|7603.6|7573.6|7603.6|7573.6|7603.6|7573.6|1
1584630900000|2020-03-19 15:15:00|7603.1|7573.1|7602.6|7572.6|7603.1|7573.1|7602.6|7572.6|2
1584631200000|2020-03-19 15:20:00|7590.1|7575.1|7600.1|7570.1|7600.3|7575.1|7590.1|7565.6|33
1584631500000|2020-03-19 15:25:00|7600.5|7570.5|7602.7|7572.7|7602.8|7572.8|7600.4|7570.4|11
1584631800000|2020-03-19 15:30:00|7602.8|7572.8|7598|7568|7602.8|7572.8|7594.5|7564.5|28
1584632100000|2020-03-19 15:35:00|7600.4|7570.4|7595.7|7565.7|7600.4|7570.4|7595.7|7565.7|3
1584632400000|2020-03-19 15:40:00|7602.2|7572.2|7602.5|7572.5|7602.5|7572.5|7595.3|7565.3|6
1584632700000|2020-03-19 15:45:00|7597.2|7567.2|7593.5|7563.5|7602.5|7572.5|7593.5|7563.5|9
1584633000000|2020-03-19 15:50:00|7594|7564|7594.6|7564.6|7595.2|7565.2|7594|7564|16
1584633300000|2020-03-19 15:55:00|7595.1|7565.1|7608.2|7578.2|7610.7|7580.7|7594.5|7564.5|34
1584633600000|2020-03-19 16:00:00|7608.1|7578.1|7609.8|7579.8|7610|7580|7606.8|7576.8|28
1584633900000|2020-03-19 16:05:00|7610.3|7580.3|7607.1|7577.1|7611.1|7581.1|7606.7|7576.7|48
1584634200000|2020-03-19 16:10:00|7608|7578|7608.7|7578.7|7616.2|7592.7|7602.9|7572.9|144
1584634500000|2020-03-19 16:15:00|7608.8|7578.8|7607.1|7577.1|7609.6|7579.6|7601.4|7571.4|25
1584634800000|2020-03-19 16:20:00|7607.8|7577.8|7607.7|7577.7|7608.8|7578.8|7607.7|7577.7|5
1584635100000|2020-03-19 16:25:00|7607.6|7577.6|7607.6|7577.6|7607.6|7577.6|7607.6|7577.6|1
1584635400000|2020-03-19 16:30:00|7607.7|7577.7|7603.6|7573.6|7607.7|7580.9|7588.8|7562.3|60
1584635700000|2020-03-19 16:35:00|7604.1|7574.1|7601.8|7571.8|7604.1|7574.1|7601.8|7571.8|2
1584636000000|2020-03-19 16:40:00|7601.7|7571.7|7606.3|7576.3|7608.6|7578.6|7601.3|7571.3|47
1584636300000|2020-03-19 16:45:00|7607.8|7577.8|7605.3|7575.3|7608.8|7578.8|7605.3|7575.3|25
1584636600000|2020-03-19 16:50:00|7607.8|7577.8|7607.8|7577.8|7608.8|7578.8|7605.3|7575.3|15
1584636900000|2020-03-19 16:55:00|7605|7575|7600.8|7570.8|7605|7575|7600.8|7570.8|7
1584637200000|2020-03-19 17:00:00|7603.2|7573.2|7603.6|7573.6|7607.3|7577.3|7599.8|7569.8|35
1584637500000|2020-03-19 17:05:00|7606.1|7576.1|7608.6|7578.6|7608.6|7578.6|7606.1|7576.1|11
1584638100000|2020-03-19 17:15:00|7612.9|7582.9|7617.8|7587.8|7619.3|7592.6|7607.6|7582.8|37
1584638400000|2020-03-19 17:20:00|7618.6|7588.6|7611.3|7596.3|7621.3|7596.4|7611.3|7588.6|63
1584638700000|2020-03-19 17:25:00|7618.3|7588.3|7620.1|7590.1|7620.1|7590.1|7618.3|7588.3|19
1584639000000|2020-03-19 17:30:00|7619.5|7589.5|7618.4|7588.4|7619.5|7589.5|7618.4|7588.4|2
1584639300000|2020-03-19 17:35:00|7618.5|7588.5|7622|7592|7628.6|7605.4|7618.4|7588.4|30
1584639600000|2020-03-19 17:40:00|7622.1|7592.1|7622|7592|7622.2|7592.2|7622|7592|7
1584639900000|2020-03-19 17:45:00|7621.5|7591.5|7621.5|7591.5|7621.5|7591.5|7621.5|7591.5|1
1584640200000|2020-03-19 17:50:00|7621.4|7591.4|7621.5|7591.5|7621.5|7591.5|7621.4|7591.4|4
1584640800000|2020-03-19 18:00:00|7621.3|7591.3|7621.2|7591.2|7622.3|7592.3|7620.7|7590.7|8
1584641100000|2020-03-19 18:05:00|7621.8|7591.8|7621.8|7591.8|7621.8|7591.8|7621.8|7591.8|1
1584642000000|2020-03-19 18:20:00|7622.2|7592.2|7622|7592|7622.2|7592.2|7622|7592|3
1584642300000|2020-03-19 18:25:00|7621.7|7591.7|7621.2|7591.2|7621.7|7591.7|7621.2|7591.2|2
1584642600000|2020-03-19 18:30:00|7623|7593|7624.2|7594.2|7624.2|7594.2|7623|7593|7
1584642900000|2020-03-19 18:35:00|7624.3|7594.3|7624.9|7594.9|7624.9|7594.9|7624.3|7594.3|3
1584643500000|2020-03-19 18:45:00|7624.8|7594.8|7622.5|7592.5|7624.9|7594.9|7622.5|7592.5|12
1584643800000|2020-03-19 18:50:00|7622.6|7592.6|7621.4|7591.4|7622.6|7592.6|7621.4|7591.4|3
1584644100000|2020-03-19 18:55:00|7624|7594|7623.8|7593.8|7628.6|7598.6|7623.8|7593.8|6
1584644400000|2020-03-19 19:00:00|7623.5|7593.5|7625|7595|7626.8|7596.8|7623.5|7593.5|4
1584644700000|2020-03-19 19:05:00|7624.2|7594.2|7624.5|7594.5|7625.5|7595.5|7621.7|7591.7|11
1584645300000|2020-03-19 19:15:00|7623.5|7593.5|7622.5|7592.5|7624.8|7594.8|7618.5|7588.5|16
1584646200000|2020-03-19 19:30:00|7625.7|7595.7|7625.9|7595.9|7625.9|7595.9|7625.7|7595.7|4
1584646500000|2020-03-19 19:35:00|7625.8|7595.8|7625.8|7595.8|7625.8|7595.8|7625.8|7595.8|1
1584646800000|2020-03-19 19:40:00|7621.3|7591.3|7622.8|7592.8|7622.8|7592.8|7621.3|7591.3|2
1584647100000|2020-03-19 19:45:00|7622|7592|7622|7592|7622|7592|7622|7592|1
1584647400000|2020-03-19 19:50:00|7623.1|7593.1|7622|7592|7623.1|7593.1|7622|7592|2
1584647700000|2020-03-19 19:55:00|7623|7593|7625|7595|7625|7595|7623|7593|2
1584675000000|2020-03-20 03:30:00|7599.4|7569.4|7592.7|7577.7|7601.2|7582.5|7592.7|7566.8|81
1584675300000|2020-03-20 03:35:00|7593.5|7578.5|7597.6|7582.6|7599|7584|7588.5|7573.5|150
1584675600000|2020-03-20 03:40:00|7598.8|7583.8|7593.6|7578.6|7600.6|7585.6|7593.4|7578.4|89
1584675900000|2020-03-20 03:45:00|7593.5|7578.5|7582.1|7567.1|7593.7|7578.7|7580.9|7565.9|326
1584676200000|2020-03-20 03:50:00|7581.6|7566.6|7582.2|7567.2|7586.2|7571.2|7577.3|7562.3|256
1584676500000|2020-03-20 03:55:00|7582.6|7567.6|7586|7571|7588.3|7573.3|7579|7564|278
1584676800000|2020-03-20 04:00:00|7586.5|7571.5|7584.6|7569.6|7588.9|7573.9|7583|7568|280
1584677100000|2020-03-20 04:05:00|7584.5|7569.5|7588.7|7573.7|7590|7575|7584.5|7569.5|180
1584677400000|2020-03-20 04:10:00|7587.1|7572.1|7591.9|7576.9|7592.4|7577.4|7586.4|7571.4|19
1584677700000|2020-03-20 04:15:00|7594.3|7579.3|7592.3|7577.3|7595.2|7580.2|7592.1|7577.1|146
1584678000000|2020-03-20 04:20:00|7592.4|7577.4|7603|7588|7604.1|7589.1|7592.4|7577.4|143
1584678300000|2020-03-20 04:25:00|7603.6|7588.6|7605.2|7590.2|7608.4|7593.4|7601|7586|228
1584678600000|2020-03-20 04:30:00|7605.1|7590.1|7602|7587|7605.1|7590.1|7598.5|7583.5|232
1584678900000|2020-03-20 04:35:00|7601.6|7586.6|7602.8|7587.8|7602.9|7587.9|7598.3|7583.3|141
1584679200000|2020-03-20 04:40:00|7602.9|7587.9|7604|7589|7604|7589|7601.6|7586.6|122
1584679500000|2020-03-20 04:45:00|7604.2|7589.2|7604|7589|7605.3|7590.3|7603.5|7588.5|106
1584679800000|2020-03-20 04:50:00|7604.1|7589.1|7603.4|7588.4|7604.1|7589.1|7599.8|7584.8|130
1584680100000|2020-03-20 04:55:00|7602.7|7587.7|7602.7|7587.7|7603.8|7588.8|7599.8|7584.8|112
1584680400000|2020-03-20 05:00:00|7602.3|7587.3|7604.6|7589.6|7604.7|7589.7|7600.3|7585.3|92
1584680700000|2020-03-20 05:05:00|7604.7|7589.7|7607.1|7592.1|7607.7|7592.7|7600.4|7585.4|171
1584681000000|2020-03-20 05:10:00|7607|7592|7602.8|7587.8|7607|7592|7601.1|7586.1|25
1584681300000|2020-03-20 05:15:00|7602.2|7587.2|7601.5|7586.5|7602.2|7587.2|7601|7586|4
1584681600000|2020-03-20 05:20:00|7601.8|7586.8|7599.4|7584.4|7602.6|7587.6|7596.2|7581.2|81
1584681900000|2020-03-20 05:25:00|7598.9|7583.9|7597.8|7582.8|7599.4|7584.4|7593|7578|139
1584682200000|2020-03-20 05:30:00|7598.5|7583.5|7605.8|7590.8|7607|7592|7597.9|7582.9|67
1584682500000|2020-03-20 05:35:00|7606.3|7591.3|7606.9|7591.9|7607.4|7592.4|7604.6|7589.6|172
1584682800000|2020-03-20 05:40:00|7606.8|7591.8|7606.4|7591.4|7607.6|7592.6|7605.5|7590.5|199
1584683100000|2020-03-20 05:45:00|7606.5|7591.5|7609.1|7594.1|7609.9|7594.9|7603.4|7588.4|113
1584683400000|2020-03-20 05:50:00|7609.3|7594.3|7601.5|7586.5|7609.3|7594.3|7601.1|7586.1|87
1584683700000|2020-03-20 05:55:00|7601.4|7586.4|7607.1|7592.1|7608.3|7593.3|7601.4|7586.4|192
1584684000000|2020-03-20 06:00:00|7607|7592|7606.4|7591.4|7609.3|7594.3|7602.9|7587.9|69
1584684300000|2020-03-20 06:05:00|7605.7|7590.7|7601.3|7586.3|7606.2|7591.2|7601.3|7586.3|56
1584684600000|2020-03-20 06:10:00|7600.1|7585.1|7604.1|7589.1|7604.7|7589.7|7600.1|7585.1|10
1584684900000|2020-03-20 06:15:00|7603.3|7588.3|7596.8|7581.8|7603.3|7588.3|7596.8|7581.8|7
1584685200000|2020-03-20 06:20:00|7598.6|7583.6|7594.4|7579.4|7598.6|7583.6|7591.7|7576.7|11
1584685500000|2020-03-20 06:25:00|7595.4|7580.4|7596.4|7581.4|7597.5|7582.5|7594.9|7579.9|15
1584685800000|2020-03-20 06:30:00|7597.5|7582.5|7594.8|7579.8|7597.5|7582.5|7594.8|7579.8|12
1584686100000|2020-03-20 06:35:00|7594.6|7579.6|7594.9|7579.9|7596.9|7581.9|7594.1|7579.1|11
1584686400000|2020-03-20 06:40:00|7593.7|7578.7|7580.1|7565.1|7594.6|7579.6|7580.1|7565.1|68
1584686700000|2020-03-20 06:45:00|7580|7565|7569.1|7554.1|7580.2|7565.2|7569.1|7554.1|166
1584687000000|2020-03-20 06:50:00|7567.5|7552.5|7576.6|7561.6|7577|7562|7567.3|7552.3|55
1584687300000|2020-03-20 06:55:00|7576.3|7561.3|7579.5|7564.5|7579.8|7564.8|7573.9|7558.9|124
1584687600000|2020-03-20 07:00:00|7578.9|7563.9|7580|7565|7580|7565|7577.4|7562.4|68
1584687900000|2020-03-20 07:05:00|7580.3|7565.3|7579.6|7564.6|7580.3|7565.3|7578.2|7563.2|9
1584688200000|2020-03-20 07:10:00|7578.9|7563.9|7578.8|7563.8|7579.9|7564.9|7576.8|7561.8|38
1584688500000|2020-03-20 07:15:00|7579.3|7564.3|7580.1|7565.1|7580.1|7565.1|7577.2|7562.2|83
1584688800000|2020-03-20 07:20:00|7580.2|7565.2|7584.5|7569.5|7586.1|7571.1|7580.2|7565.2|115
1584689100000|2020-03-20 07:25:00|7584.7|7569.7|7577.1|7562.1|7585|7570|7576.2|7561.2|150
1584689400000|2020-03-20 07:30:00|7577.3|7562.3|7579.3|7564.3|7579.3|7564.3|7577.3|7562.3|7
1584689700000|2020-03-20 07:35:00|7578.8|7563.8|7580.2|7565.2|7584.4|7569.4|7578.3|7563.3|19
1584690000000|2020-03-20 07:40:00|7580|7565|7576.6|7561.6|7580|7565|7576.6|7561.6|14
1584690300000|2020-03-20 07:45:00|7576.8|7561.8|7575.9|7560.9|7576.8|7561.8|7575.9|7560.9|4
1584690600000|2020-03-20 07:50:00|7570.6|7555.6|7561.1|7546.1|7572.4|7556|7559.9|7539.2|114
1584690900000|2020-03-20 07:55:00|7561.5|7546.5|7557.7|7542.7|7569.1|7554.1|7556.3|7541.3|43
1584691200000|2020-03-20 08:00:00|7557|7542|7563|7548|7563|7548|7552.1|7537.1|28
1584691500000|2020-03-20 08:05:00|7563.5|7548.5|7573.3|7558.3|7577.8|7558.3|7563.5|7547.1|22
1584691800000|2020-03-20 08:10:00|7574.7|7559.7|7578.9|7563.9|7579.1|7564.1|7570.8|7555.8|18
1584692100000|2020-03-20 08:15:00|7590.1|7560.1|7582.6|7567.6|7593.5|7571|7581.7|7560.1|33
1584692400000|2020-03-20 08:20:00|7579.9|7564.9|7581.4|7566.4|7583.5|7568.5|7577.6|7562.6|16
1584692700000|2020-03-20 08:25:00|7583.8|7568.8|7587.8|7572.8|7599.1|7573.4|7583.7|7565|23
1584693000000|2020-03-20 08:30:00|7591.2|7576.2|7595.4|7580.4|7595.8|7580.8|7588.5|7573.5|23
1584693300000|2020-03-20 08:35:00|7595.3|7580.3|7593|7578|7595.3|7580.3|7590.8|7575.8|30
1584693600000|2020-03-20 08:40:00|7593.1|7578.1|7586.9|7571.9|7593.1|7578.1|7583.5|7562.1|29
1584693900000|2020-03-20 08:45:00|7589|7574|7588.1|7573.1|7589.6|7574.6|7588|7573|6
1584694200000|2020-03-20 08:50:00|7589|7574|7589.1|7574.1|7590.7|7575.7|7586.5|7571.5|24
1584694500000|2020-03-20 08:55:00|7589.8|7574.8|7594.8|7579.8|7595.2|7580.2|7589.3|7574.3|19
1584694800000|2020-03-20 09:00:00|7593.4|7578.4|7589.1|7574.1|7593.4|7578.4|7587.9|7572.9|23
1584695100000|2020-03-20 09:05:00|7588.6|7573.6|7587|7572|7588.6|7573.6|7583.1|7568.1|43
1584695400000|2020-03-20 09:10:00|7586.5|7571.5|7587.8|7572.8|7588.3|7573.3|7585.4|7570.4|17
1584695700000|2020-03-20 09:15:00|7593.1|7578.1|7594.1|7579.1|7594.1|7579.1|7590.9|7575.9|28
1584696000000|2020-03-20 09:20:00|7594.8|7579.8|7593.4|7578.4|7595.6|7580.6|7592.1|7577.1|17
1584696300000|2020-03-20 09:25:00|7593.3|7578.3|7594.8|7579.8|7594.9|7579.9|7593.3|7578.3|17
1584696600000|2020-03-20 09:30:00|7594.6|7579.6|7593.7|7578.7|7594.6|7579.6|7593.5|7578.5|13
1584696900000|2020-03-20 09:35:00|7593.8|7578.8|7600.7|7585.7|7607.5|7585.8|7593.8|7577.4|64
1584697200000|2020-03-20 09:40:00|7600.2|7585.2|7602.5|7587.5|7608.3|7587.9|7595.4|7577.5|47
1584697500000|2020-03-20 09:45:00|7600|7585|7595.2|7580.2|7602.5|7587.5|7595|7580|21
1584697800000|2020-03-20 09:50:00|7594.5|7579.5|7593.7|7578.7|7594.5|7579.5|7592|7577|8
1584698100000|2020-03-20 09:55:00|7593.3|7578.3|7598.3|7583.3|7598.9|7583.9|7593.3|7578.3|21
1584698400000|2020-03-20 10:00:00|7598.9|7583.9|7600.4|7585.4|7600.4|7585.4|7597.6|7582.6|35
1584698700000|2020-03-20 10:05:00|7600.9|7585.9|7600.9|7585.9|7600.9|7585.9|7600.9|7585.9|1
1584699000000|2020-03-20 10:10:00|7600|7585|7599.7|7584.7|7607.2|7585.9|7599.7|7577.2|5
1584699300000|2020-03-20 10:15:00|7600.6|7585.6|7600.6|7585.6|7600.6|7585.6|7597.7|7582.7|9
1584699600000|2020-03-20 10:20:00|7598.8|7583.8|7601.3|7586.3|7601.3|7586.3|7598.8|7583.8|7
1584699900000|2020-03-20 10:25:00|7602.8|7587.8|7610.3|7580.3|7610.3|7587.8|7602.8|7580.3|2
1584700200000|2020-03-20 10:30:00|7609.7|7579.7|7612.9|7582.9|7612.9|7582.9|7609|7579|14
1584700500000|2020-03-20 10:35:00|7612.8|7582.8|7608.3|7578.3|7612.9|7582.9|7607.8|7577.8|13
1584700800000|2020-03-20 10:40:00|7609.6|7579.6|7609.6|7579.6|7609.6|7579.6|7609.6|7579.6|1
1584701100000|2020-03-20 10:45:00|7615.6|7585.6|7612.7|7582.7|7616.2|7586.2|7610.3|7580.3|32
1584701400000|2020-03-20 10:50:00|7613.1|7583.1|7618.2|7588.2|7622.8|7599|7610.7|7580.7|48
1584701700000|2020-03-20 10:55:00|7619.6|7589.6|7617.9|7587.9|7623.1|7593.1|7616.5|7586.5|11
1584702000000|2020-03-20 11:00:00|7618.8|7588.8|7620.6|7590.6|7620.9|7590.9|7618.8|7588.8|6
1584702300000|2020-03-20 11:05:00|7618.5|7588.5|7618.5|7588.5|7618.5|7588.5|7618.5|7588.5|1
1584702600000|2020-03-20 11:10:00|7618.7|7588.7|7619|7589|7619|7590.5|7605.4|7581.2|28
1584702900000|2020-03-20 11:15:00|7617|7587|7616.8|7586.8|7618.8|7588.8|7614.7|7584.7|12
1584703200000|2020-03-20 11:20:00|7616.3|7586.3|7616.6|7586.6|7616.6|7586.6|7614.3|7584.3|3
1584703500000|2020-03-20 11:25:00|7616.1|7586.1|7615.7|7585.7|7617.4|7587.4|7613.2|7583.2|15
1584703800000|2020-03-20 11:30:00|7617.8|7587.8|7617.2|7587.2|7621.2|7591.2|7617.2|7587.2|11
1584704100000|2020-03-20 11:35:00|7616.8|7586.8|7618.8|7588.8|7618.8|7588.8|7614.1|7584.1|9
1584704400000|2020-03-20 11:40:00|7619.5|7589.5|7618.4|7588.4|7619.5|7589.5|7618.4|7588.4|10
1584704700000|2020-03-20 11:45:00|7616.4|7586.4|7616.5|7586.5|7617.8|7587.8|7616.4|7586.4|3
1584705000000|2020-03-20 11:50:00|7615.9|7585.9|7617.5|7587.5|7617.5|7587.5|7615.9|7585.9|2
1584705300000|2020-03-20 11:55:00|7616.5|7586.5|7616.4|7586.4|7616.5|7586.5|7616|7586|30
1584705600000|2020-03-20 12:00:00|7615.9|7585.9|7619.2|7589.2|7619.2|7589.2|7615.8|7585.8|6
1584705900000|2020-03-20 12:05:00|7618|7588|7617.6|7587.6|7619.1|7589.1|7617.6|7587.6|4
1584706200000|2020-03-20 12:10:00|7615|7585|7617.2|7587.2|7617.2|7587.2|7610.7|7580.7|9
1584706500000|2020-03-20 12:15:00|7614.6|7584.6|7612.8|7582.8|7617.3|7587.3|7611.9|7581.9|6
1584706800000|2020-03-20 12:20:00|7613.2|7583.2|7612.4|7582.4|7616.5|7586.5|7611.9|7581.9|14
1584707100000|2020-03-20 12:25:00|7613.2|7583.2|7615|7585|7615|7585|7612.8|7582.8|7
1584707400000|2020-03-20 12:30:00|7616.2|7586.2|7616.4|7586.4|7616.4|7586.4|7616.2|7586.2|2
1584707700000|2020-03-20 12:35:00|7615.6|7585.6|7616.4|7586.4|7616.4|7586.4|7615.6|7585.6|2
1584708000000|2020-03-20 12:40:00|7618.2|7588.2|7614.4|7584.4|7618.2|7588.2|7614.4|7584.4|17
1584708300000|2020-03-20 12:45:00|7615.3|7585.3|7615.3|7585.3|7615.3|7585.3|7615.3|7585.3|1
1584708900000|2020-03-20 12:55:00|7616.2|7586.2|7617.4|7587.4|7617.4|7587.4|7615.1|7585.1|27
1584709200000|2020-03-20 13:00:00|7617.5|7587.5|7617.9|7587.9|7619.4|7589.4|7617.5|7587.5|4
1584709800000|2020-03-20 13:10:00|7617.6|7587.6|7618.5|7588.5|7618.5|7588.5|7617.6|7587.6|3
1584710100000|2020-03-20 13:15:00|7618.6|7588.6|7621.1|7591.1|7621.2|7591.2|7618.6|7588.6|9
1584710400000|2020-03-20 13:20:00|7622.6|7592.6|7631|7601|7631|7606.4|7621.4|7592.2|13
1584710700000|2020-03-20 13:25:00|7631.5|7601.5|7631.4|7601.4|7633.3|7607.3|7620.6|7598.5|42
1584711000000|2020-03-20 13:30:00|7633.8|7603.8|7630.1|7600.1|7633.8|7603.8|7628.8|7598.8|35
1584711300000|2020-03-20 13:35:00|7629.3|7599.3|7636.3|7606.3|7637.5|7607.5|7628.2|7598.2|59
1584711600000|2020-03-20 13:40:00|7637|7607|7638|7608|7638.1|7608.1|7637|7607|14
1584711900000|2020-03-20 13:45:00|7637.9|7607.9|7643.8|7613.8|7643.8|7613.8|7637.4|7607.4|36
1584712200000|2020-03-20 13:50:00|7644.8|7614.8|7645.9|7615.9|7646.2|7616.2|7644.2|7614.2|76
1584712500000|2020-03-20 13:55:00|7646.3|7616.3|7647.4|7617.4|7650.3|7629|7642.8|7615.8|34
1584712800000|2020-03-20 14:00:00|7646.5|7616.5|7640.7|7610.7|7647.2|7617.2|7638.5|7608.5|71
1584713100000|2020-03-20 14:05:00|7641.1|7611.1|7637.4|7607.4|7641.3|7611.3|7635.6|7605.6|64
1584713400000|2020-03-20 14:10:00|7636.7|7606.7|7634.2|7604.2|7637.6|7610.4|7625.1|7601.5|73
1584713700000|2020-03-20 14:15:00|7633.8|7603.8|7632|7602|7633.8|7603.8|7631.4|7601.4|48
1584714000000|2020-03-20 14:20:00|7631.9|7601.9|7629.8|7599.8|7632.9|7602.9|7629.6|7599.6|55
1584714300000|2020-03-20 14:25:00|7629.7|7599.7|7628.1|7598.1|7630.6|7600.6|7627.4|7597.4|58
1584714600000|2020-03-20 14:30:00|7627.7|7597.7|7627.5|7597.5|7627.7|7597.7|7620.2|7590.2|70
1584714900000|2020-03-20 14:35:00|7628.5|7598.5|7633.7|7603.7|7633.7|7603.7|7626.8|7596.8|28
1584715200000|2020-03-20 14:40:00|7634.1|7604.1|7641.4|7611.4|7641.4|7611.4|7633.8|7603.8|28
1584715500000|2020-03-20 14:45:00|7638.8|7608.8|7626.1|7596.1|7638.8|7608.8|7622.4|7592.4|39
1584715800000|2020-03-20 14:50:00|7626|7596|7623.8|7593.8|7626|7596|7623|7593|7
1584716100000|2020-03-20 14:55:00|7623.1|7593.1|7619.4|7589.4|7623.1|7593.1|7619.2|7589.2|15
1584716400000|2020-03-20 15:00:00|7619.6|7589.6|7623|7593|7623|7598.3|7612.1|7586.7|57
1584716700000|2020-03-20 15:05:00|7623.5|7593.5|7631.9|7601.9|7632.4|7608.8|7621|7591|33
1584717000000|2020-03-20 15:10:00|7631.8|7601.8|7635.2|7605.2|7635.2|7606.1|7621.1|7599|49
1584717300000|2020-03-20 15:15:00|7634.5|7604.5|7635.3|7605.3|7638.9|7608.9|7630.8|7600.8|52
1584717600000|2020-03-20 15:20:00|7635.9|7605.9|7649.4|7619.4|7649.4|7619.4|7635.9|7605.9|44
1584717900000|2020-03-20 15:25:00|7649.7|7619.7|7647.1|7617.1|7650.9|7620.9|7646.3|7616.3|33
1584718200000|2020-03-20 15:30:00|7647|7617|7643.3|7613.3|7647.2|7617.2|7643.1|7613.1|42
1584718500000|2020-03-20 15:35:00|7643.2|7613.2|7643.1|7613.1|7645.8|7615.8|7642.4|7612.4|59
1584718800000|2020-03-20 15:40:00|7643.3|7613.3|7640.4|7610.4|7645.4|7615.4|7639.4|7609.4|32
1584719100000|2020-03-20 15:45:00|7640.5|7610.5|7641.5|7611.5|7643.1|7613.1|7640.5|7610.5|54
1584719400000|2020-03-20 15:50:00|7642.2|7612.2|7642.2|7612.2|7646.9|7616.9|7639.9|7609.9|39
1584719700000|2020-03-20 15:55:00|7641.2|7611.2|7641.6|7611.6|7644.2|7614.2|7639.3|7609.3|85
1584720000000|2020-03-20 16:00:00|7641|7611|7639|7609|7641|7611|7637|7607|107
1584720300000|2020-03-20 16:05:00|7639.1|7609.1|7644.8|7614.8|7645.7|7615.7|7639.1|7609.1|44
1584720600000|2020-03-20 16:10:00|7644.7|7614.7|7645.7|7615.7|7647.4|7617.4|7643.9|7613.9|33
1584720900000|2020-03-20 16:15:00|7644.4|7614.4|7648.9|7618.9|7649.9|7619.9|7644.3|7614.3|13
1584721200000|2020-03-20 16:20:00|7649|7619|7650.1|7620.1|7650.8|7620.8|7649|7619|23
1584721500000|2020-03-20 16:25:00|7647.4|7617.4|7648.8|7618.8|7650.4|7620.4|7647.4|7617.4|45
1584721800000|2020-03-20 16:30:00|7649.1|7619.1|7652.9|7622.9|7653.7|7623.7|7649.1|7619.1|17
1584722100000|2020-03-20 16:35:00|7652.8|7622.8|7651.9|7621.9|7652.8|7622.8|7650.6|7620.6|7
1584722400000|2020-03-20 16:40:00|7652.7|7622.7|7651.4|7621.4|7652.7|7622.7|7651.4|7621.4|5
1584722700000|2020-03-20 16:45:00|7651.3|7621.3|7649.5|7619.5|7651.3|7621.3|7646.9|7616.9|31
1584723000000|2020-03-20 16:50:00|7649.6|7619.6|7653|7623|7653|7623|7648.2|7618.2|58
1584723300000|2020-03-20 16:55:00|7652.9|7622.9|7654.1|7624.1|7654.1|7624.1|7651.2|7621.2|26
1584723600000|2020-03-20 17:00:00|7654.3|7624.3|7652.9|7622.9|7655.9|7625.9|7651.3|7621.3|50
1584723900000|2020-03-20 17:05:00|7652.8|7622.8|7654.1|7624.1|7654.2|7624.2|7651|7621|53
1584724200000|2020-03-20 17:10:00|7654.2|7624.2|7653.9|7623.9|7654.3|7624.3|7653.8|7623.8|10
1584724500000|2020-03-20 17:15:00|7653.8|7623.8|7651|7621|7653.9|7623.9|7650.8|7620.8|4
1584724800000|2020-03-20 17:20:00|7653.4|7623.4|7656.9|7626.9|7658|7628|7653.2|7623.2|29
1584725100000|2020-03-20 17:25:00|7657.4|7627.4|7654.8|7624.8|7659.4|7634.8|7648.6|7623|51
1584725400000|2020-03-20 17:30:00|7654.7|7624.7|7654.5|7624.5|7656.3|7634.3|7648|7624.3|59
1584725700000|2020-03-20 17:35:00|7654.4|7624.4|7654.7|7624.7|7655|7625|7653.5|7623.5|39
1584726000000|2020-03-20 17:40:00|7647.8|7632.8|7658.1|7628.1|7658.1|7633.3|7647.8|7624.4|81
1584726300000|2020-03-20 17:45:00|7658.2|7628.2|7658.5|7628.5|7659.3|7629.3|7657.2|7627.2|39
1584726600000|2020-03-20 17:50:00|7658.6|7628.6|7659.6|7629.6|7659.7|7629.7|7657.7|7627.7|23
1584726900000|2020-03-20 17:55:00|7659.8|7629.8|7666.8|7636.8|7671.3|7641.3|7659.8|7629.8|15
1584727200000|2020-03-20 18:00:00|7668.1|7638.1|7663.9|7633.9|7673.9|7643.9|7662.8|7632.8|24
1584727500000|2020-03-20 18:05:00|7662.9|7632.9|7661.9|7631.9|7662.9|7632.9|7661.9|7631.9|2
1584727800000|2020-03-20 18:10:00|7662.9|7632.9|7663.6|7633.6|7663.8|7633.8|7662.9|7632.9|5
1584728100000|2020-03-20 18:15:00|7663.8|7633.8|7662.6|7632.6|7663.8|7633.8|7662.6|7632.6|6
1584728400000|2020-03-20 18:20:00|7662.7|7632.7|7662.6|7632.6|7664.7|7634.7|7662.6|7632.6|29
1584728700000|2020-03-20 18:25:00|7662.7|7632.7|7663.9|7633.9|7663.9|7633.9|7662.6|7632.6|3
1584729000000|2020-03-20 18:30:00|7665.9|7635.9|7674.2|7644.2|7675.5|7651.6|7665.9|7635.9|15
1584729300000|2020-03-20 18:35:00|7673.8|7643.8|7671.4|7641.4|7673.8|7643.8|7671.4|7641.4|6
1584729600000|2020-03-20 18:40:00|7670.9|7640.9|7671.4|7641.4|7676.1|7646.1|7670.9|7640.9|6
1584729900000|2020-03-20 18:45:00|7673.9|7643.9|7673.6|7643.6|7673.9|7643.9|7672.9|7642.9|3
1584730200000|2020-03-20 18:50:00|7672.1|7642.1|7672|7642|7672.1|7642.1|7672|7642|2
1584730800000|2020-03-20 19:00:00|7672.5|7642.5|7673.4|7643.4|7673.6|7643.6|7669.4|7639.4|21
1584731100000|2020-03-20 19:05:00|7673.1|7643.1|7672.6|7642.6|7674.5|7644.5|7672.1|7642.1|24
1584731400000|2020-03-20 19:10:00|7672.9|7642.9|7672.9|7642.9|7672.9|7642.9|7672.9|7642.9|1
1584731700000|2020-03-20 19:15:00|7670.4|7640.4|7672.6|7642.6|7673.5|7643.5|7670.4|7640.4|8
1584732000000|2020-03-20 19:20:00|7671.6|7641.6|7664.9|7634.9|7671.6|7641.6|7661.1|7631.1|29
1584732300000|2020-03-20 19:25:00|7664.5|7634.5|7664.5|7634.5|7664.7|7634.7|7664.5|7634.5|4
1584732600000|2020-03-20 19:30:00|7664.4|7634.4|7662.6|7632.6|7665.5|7635.5|7662.6|7632.6|10
1584732900000|2020-03-20 19:35:00|7664.1|7634.1|7664.1|7634.1|7664.1|7634.1|7664.1|7634.1|1
1584733200000|2020-03-20 19:40:00|7669.1|7639.1|7664.6|7634.6|7671.8|7641.8|7662.9|7632.9|15
1584733500000|2020-03-20 19:45:00|7668.6|7638.6|7668.6|7638.6|7668.6|7638.6|7668.6|7638.6|1
1584734100000|2020-03-20 19:55:00|7666.4|7636.4|7667.1|7637.1|7667.1|7637.1|7664.6|7634.6|3
1584934200000|2020-03-23 03:30:00|7718.3|7703.3|7744.6|7714.6|7744.8|7714.8|7717.7|7694.3|369
1584934500000|2020-03-23 03:35:00|7744.9|7714.9|7724.4|7709.4|7745.4|7715.4|7719.3|7696.6|472
1584934800000|2020-03-23 03:40:00|7724.7|7709.7|7731.2|7716.2|7746|7719.2|7724.7|7709.7|81
1584935100000|2020-03-23 03:45:00|7730.1|7715.1|7743.3|7728.3|7749.1|7728.3|7728.1|7709.7|257
1584935400000|2020-03-23 03:50:00|7743.4|7728.4|7740.2|7725.2|7743.7|7728.7|7738.7|7723.7|71
1584935700000|2020-03-23 03:55:00|7739.7|7724.7|7747.7|7732.7|7749.7|7734.7|7736.9|7721.9|67
1584936000000|2020-03-23 04:00:00|7748.2|7733.2|7740.3|7725.3|7748.8|7733.8|7736.4|7721.4|88
1584936300000|2020-03-23 04:05:00|7739.7|7724.7|7746.5|7731.5|7746.5|7731.5|7739.7|7724.7|8
1584936600000|2020-03-23 04:10:00|7747.2|7732.2|7749.9|7734.9|7765.4|7745.6|7746.7|7731.7|49
1584936900000|2020-03-23 04:15:00|7747.4|7732.4|7752.8|7737.8|7753.2|7738.2|7747.4|7732.4|9
1584937200000|2020-03-23 04:20:00|7755.2|7740.2|7752.1|7737.1|7755.2|7740.2|7752.1|7737.1|13
1584937500000|2020-03-23 04:25:00|7752.6|7737.6|7750.9|7735.9|7752.8|7737.8|7749.1|7734.1|12
1584937800000|2020-03-23 04:30:00|7751|7736|7763.1|7748.1|7763.2|7748.2|7750.5|7735.5|197
1584938100000|2020-03-23 04:35:00|7763.5|7748.5|7767.1|7752.1|7767.5|7752.5|7758.7|7743.7|79
1584938400000|2020-03-23 04:40:00|7771|7756|7744.3|7729.3|7771.1|7756.1|7744.3|7728.5|187
1584938700000|2020-03-23 04:45:00|7745|7730|7726.3|7711.3|7745.3|7730.3|7724|7709|155
1584939000000|2020-03-23 04:50:00|7725.8|7710.8|7730.4|7715.4|7731.6|7716.6|7725.5|7710.5|127
1584939300000|2020-03-23 04:55:00|7730.5|7715.5|7725.5|7710.5|7731|7716|7724.7|7709.7|79
1584939600000|2020-03-23 05:00:00|7726.5|7711.5|7730.8|7715.8|7731.5|7716.5|7726.5|7711.5|45
1584939900000|2020-03-23 05:05:00|7730.7|7715.7|7736|7721|7737.7|7722.7|7729.4|7714.4|67
1584940200000|2020-03-23 05:10:00|7736.5|7721.5|7733.4|7718.4|7737.8|7722.8|7733.4|7718.4|19
1584940500000|2020-03-23 05:15:00|7735.1|7720.1|7738.2|7723.2|7740.9|7725.9|7734.5|7719.5|42
1584940800000|2020-03-23 05:20:00|7738.1|7723.1|7740.3|7725.3|7742.1|7727.1|7734.9|7719.9|81
1584941100000|2020-03-23 05:25:00|7740.4|7725.4|7736.8|7721.8|7742.2|7727.2|7736.7|7721.7|71
1584941400000|2020-03-23 05:30:00|7736.7|7721.7|7724.6|7709.6|7736.8|7721.8|7724.5|7709.5|92
1584941700000|2020-03-23 05:35:00|7726.9|7711.9|7732.2|7717.2|7732.2|7717.2|7726.7|7711.7|105
1584942000000|2020-03-23 05:40:00|7732.7|7717.7|7732.5|7717.5|7735.4|7720.4|7732.5|7717.5|18
1584942300000|2020-03-23 05:45:00|7733.2|7718.2|7740.3|7725.3|7740.3|7725.3|7732.6|7717.6|12
1584942600000|2020-03-23 05:50:00|7739.7|7724.7|7739.2|7724.2|7739.8|7724.8|7735.1|7720.1|27
1584942900000|2020-03-23 05:55:00|7739.3|7724.3|7737.2|7722.2|7740.8|7725.8|7737.2|7722.2|17
1584943200000|2020-03-23 06:00:00|7737.9|7722.9|7732.9|7717.9|7737.9|7722.9|7732.8|7717.8|102
1584943500000|2020-03-23 06:05:00|7732.8|7717.8|7735.5|7720.5|7738.8|7723.8|7732.8|7717.8|72
1584943800000|2020-03-23 06:10:00|7735.6|7720.6|7733|7718|7735.9|7720.9|7731.8|7716.8|76
1584944100000|2020-03-23 06:15:00|7732.9|7717.9|7715.2|7700.2|7733.1|7718.1|7714.6|7699.6|131
1584944400000|2020-03-23 06:20:00|7715.5|7700.5|7718.1|7703.1|7719.1|7704.1|7708.9|7693.9|173
1584944700000|2020-03-23 06:25:00|7718.3|7703.3|7735.7|7705.7|7738.8|7715.2|7718|7703|227
1584945000000|2020-03-23 06:30:00|7735.5|7705.5|7727.3|7712.3|7735.8|7713.9|7723.9|7705.2|190
1584945300000|2020-03-23 06:35:00|7726.6|7711.6|7735.2|7720.2|7736.8|7721.8|7726.6|7711.6|79
1584945600000|2020-03-23 06:40:00|7732.4|7717.4|7722.4|7707.4|7732.5|7717.5|7722.4|7707.4|86
1584945900000|2020-03-23 06:45:00|7722.1|7707.1|7730.2|7715.2|7730.2|7715.2|7719.6|7704.6|73
1584946200000|2020-03-23 06:50:00|7730.8|7715.8|7730.4|7715.4|7732.3|7717.3|7722.8|7707.8|47
1584946500000|2020-03-23 06:55:00|7733.2|7718.2|7738.6|7723.6|7738.6|7723.6|7729.7|7714.7|39
1584946800000|2020-03-23 07:00:00|7737.1|7722.1|7737.8|7722.8|7739.1|7724.1|7734.2|7719.2|76
1584947100000|2020-03-23 07:05:00|7735.1|7720.1|7731.4|7716.4|7737.8|7722.8|7730.4|7715.4|46
1584947400000|2020-03-23 07:10:00|7730.8|7715.8|7726.5|7711.5|7730.8|7715.8|7723.7|7708.7|39
1584947700000|2020-03-23 07:15:00|7726.6|7711.6|7727.4|7712.4|7731.4|7716.4|7726.6|7711.6|105
1584948000000|2020-03-23 07:20:00|7728.4|7713.4|7729.2|7714.2|7733.4|7718.4|7728|7713|19
1584948300000|2020-03-23 07:25:00|7729.5|7714.5|7729.2|7714.2|7729.7|7714.7|7724.1|7709.1|18
1584948600000|2020-03-23 07:30:00|7725.2|7710.2|7734.2|7719.2|7734.2|7719.2|7724.5|7709.5|26
1584948900000|2020-03-23 07:35:00|7733.5|7718.5|7725.6|7695.6|7733.5|7718.5|7713.2|7693|38
1584949200000|2020-03-23 07:40:00|7727.3|7697.3|7729.9|7699.9|7731.6|7701.6|7724.8|7694.8|31
1584949500000|2020-03-23 07:45:00|7731.8|7701.8|7722.6|7707.6|7731.8|7714.7|7718.2|7700.5|22
1584949800000|2020-03-23 07:50:00|7722.3|7707.3|7719.2|7704.2|7723.3|7708.3|7719.2|7704.2|14
1584950100000|2020-03-23 07:55:00|7722.4|7707.4|7722.4|7707.4|7732.9|7707.4|7721.8|7702.9|8
1584950400000|2020-03-23 08:00:00|7724.7|7709.7|7733|7718|7733|7718|7723|7708|20
1584950700000|2020-03-23 08:05:00|7733.4|7718.4|7720.8|7705.8|7733.4|7718.4|7719.6|7704.6|35
1584951000000|2020-03-23 08:10:00|7721.3|7706.3|7727.6|7712.6|7728.1|7713.1|7721.3|7706.3|13
1584951300000|2020-03-23 08:15:00|7728.1|7713.1|7726.1|7711.1|7729.8|7714.8|7726.1|7711.1|14
1584951600000|2020-03-23 08:20:00|7722|7707|7727.3|7712.3|7728.2|7713.2|7721.6|7706.6|16
1584951900000|2020-03-23 08:25:00|7725.7|7710.7|7723.8|7708.8|7725.7|7710.7|7723.8|7708.8|4
1584952200000|2020-03-23 08:30:00|7720.7|7705.7|7724.7|7709.7|7731.9|7716.9|7720.3|7705.3|32
1584952500000|2020-03-23 08:35:00|7731.4|7716.4|7732.2|7717.2|7734.6|7719.6|7725.1|7710.1|27
1584952800000|2020-03-23 08:40:00|7735.7|7720.7|7737.3|7722.3|7737.3|7722.3|7732.8|7717.8|20
1584953100000|2020-03-23 08:45:00|7737.1|7722.1|7730.6|7715.6|7737.1|7722.1|7728.7|7713.7|18
1584953400000|2020-03-23 08:50:00|7731|7716|7724.2|7709.2|7731|7716|7712.6|7689.8|30
1584953700000|2020-03-23 08:55:00|7726.8|7711.8|7728.7|7713.7|7728.7|7713.7|7726.8|7711.8|3
1584954000000|2020-03-23 09:00:00|7728.4|7713.4|7733.3|7718.3|7733.3|7718.3|7728.3|7713.3|9
1584954300000|2020-03-23 09:05:00|7730.3|7715.3|7731.1|7716.1|7734.7|7719.7|7728|7713|14
1584954600000|2020-03-23 09:10:00|7731|7716|7736.5|7721.5|7736.5|7721.5|7728.3|7703.2|42
1584954900000|2020-03-23 09:15:00|7736.6|7721.6|7736.6|7721.6|7736.6|7721.6|7734.1|7719.1|7
1584955200000|2020-03-23 09:20:00|7740|7725|7738.8|7723.8|7740|7725|7733.4|7718.4|14
1584955500000|2020-03-23 09:25:00|7739.6|7724.6|7744.2|7729.2|7744.5|7729.5|7737.2|7722.2|27
1584955800000|2020-03-23 09:30:00|7743.3|7728.3|7743.1|7728.1|7743.3|7728.3|7740.7|7725.7|25
1584956100000|2020-03-23 09:35:00|7743.3|7728.3|7745|7730|7745.8|7730.8|7743.2|7728.2|29
1584956400000|2020-03-23 09:40:00|7744.9|7729.9|7753.7|7738.7|7755|7740|7744.9|7729.9|56
1584956700000|2020-03-23 09:45:00|7752|7737|7749.9|7734.9|7752.1|7737.1|7747|7732|18
1584957000000|2020-03-23 09:50:00|7751.1|7736.1|7764.3|7734.3|7769.4|7741.4|7748.3|7733.3|116
1584957300000|2020-03-23 09:55:00|7763.7|7733.7|7746.8|7731.8|7763.7|7735.6|7744.3|7729.3|89
1584957600000|2020-03-23 10:00:00|7747.4|7732.4|7749.1|7734.1|7749.9|7734.9|7746.8|7731.8|19
1584957900000|2020-03-23 10:05:00|7748.1|7733.1|7752.6|7737.6|7763.3|7738.6|7748|7732.5|32
1584958200000|2020-03-23 10:10:00|7751.5|7736.5|7754.1|7739.1|7755.7|7740.7|7750.6|7735.6|11
1584958500000|2020-03-23 10:15:00|7754.4|7739.4|7758.6|7743.6|7770.1|7753.4|7754.4|7739.4|27
1584958800000|2020-03-23 10:20:00|7758.7|7743.7|7752.6|7737.6|7758.8|7743.8|7750|7735|25
1584959100000|2020-03-23 10:25:00|7752.5|7737.5|7752.3|7737.3|7752.5|7737.5|7750.3|7735.3|20
1584959400000|2020-03-23 10:30:00|7752.6|7737.6|7754|7739|7754|7739|7752.3|7737.3|7
1584959700000|2020-03-23 10:35:00|7753.6|7738.6|7751.8|7736.8|7754.2|7739.2|7750.7|7735.7|32
1584960000000|2020-03-23 10:40:00|7752.1|7737.1|7751|7736|7753.2|7738.2|7750.1|7735.1|11
1584960300000|2020-03-23 10:45:00|7754|7739|7756.9|7741.9|7758.8|7743.8|7752.5|7737.5|21
1584960600000|2020-03-23 10:50:00|7757.7|7742.7|7763.3|7748.3|7766.7|7751.7|7756.9|7741.9|40
1584960900000|2020-03-23 10:55:00|7763.5|7748.5|7760.9|7745.9|7767.6|7752.6|7760.9|7745.9|40
1584961200000|2020-03-23 11:00:00|7758.3|7743.3|7763.9|7748.9|7763.9|7748.9|7755.9|7740.9|32
1584961500000|2020-03-23 11:05:00|7764.4|7749.4|7773.2|7758.2|7784.1|7759.4|7764.4|7746.1|199
1584961800000|2020-03-23 11:10:00|7773.1|7758.1|7764.1|7749.1|7778.9|7759.9|7764.1|7746.8|99
1584962100000|2020-03-23 11:15:00|7765.5|7750.5|7768.9|7753.9|7769.3|7754.3|7764|7749|53
1584962400000|2020-03-23 11:20:00|7768.8|7753.8|7770.6|7755.6|7771.8|7756.8|7764.2|7749.2|69
1584962700000|2020-03-23 11:25:00|7770.9|7755.9|7780.3|7765.3|7782.9|7767.9|7770.7|7755.7|154
1584963000000|2020-03-23 11:30:00|7778.8|7763.8|7780.4|7765.4|7780.4|7765.4|7778.8|7763.8|6
1584963300000|2020-03-23 11:35:00|7780.1|7765.1|7787|7772|7787|7772|7779.8|7764.8|29
1584963600000|2020-03-23 11:40:00|7786.9|7771.9|7785.7|7770.7|7786.9|7771.9|7784.2|7769.2|27
1584963900000|2020-03-23 11:45:00|7785.5|7770.5|7786.4|7771.4|7786.4|7771.4|7785.5|7770.5|3
1584964200000|2020-03-23 11:50:00|7786.8|7771.8|7792|7777|7792|7777|7786.5|7771.5|9
1584964500000|2020-03-23 11:55:00|7792.4|7777.4|7792.9|7777.9|7792.9|7777.9|7792.4|7777.4|2
1584964800000|2020-03-23 12:00:00|7793.9|7778.9|7773|7758|7799.3|7778.9|7769.9|7751.3|61
1584965100000|2020-03-23 12:05:00|7777.8|7747.8|7768.2|7738.2|7777.8|7747.8|7758.4|7733.4|37
1584965400000|2020-03-23 12:10:00|7767.4|7737.4|7761.6|7731.6|7767.9|7746.6|7755|7731.6|24
1584965700000|2020-03-23 12:15:00|7761.5|7731.5|7748.5|7718.5|7761.5|7737.5|7746|7716|28
1584966000000|2020-03-23 12:20:00|7743.3|7713.3|7741.8|7711.8|7759.4|7716.8|7739.6|7709.6|21
1584966300000|2020-03-23 12:25:00|7744.4|7714.4|7754.6|7724.6|7757.5|7727.5|7741.5|7711.5|25
1584966600000|2020-03-23 12:30:00|7754.7|7724.7|7756.4|7726.4|7759|7729.9|7744.9|7719.9|8
1584966900000|2020-03-23 12:35:00|7754.4|7724.4|7754.4|7724.4|7754.4|7724.4|7754.4|7724.4|1
1584967200000|2020-03-23 12:40:00|7757.2|7727.2|7757.2|7727.2|7757.2|7727.2|7757.2|7727.2|1
1584967500000|2020-03-23 12:45:00|7754.7|7724.7|7759.4|7729.4|7759.4|7732.6|7746.1|7719.7|17
1584967800000|2020-03-23 12:50:00|7761.9|7731.9|7760|7730|7764|7734|7760|7730|11
1584968100000|2020-03-23 12:55:00|7757.5|7727.5|7755.3|7725.3|7757.5|7727.5|7751.9|7721.9|10
1584968400000|2020-03-23 13:00:00|7754.3|7724.3|7750.6|7735.6|7761|7737.2|7750.6|7724.3|12
1584968700000|2020-03-23 13:05:00|7749.5|7734.5|7750.6|7735.6|7750.6|7735.6|7749.5|7734.5|3
1584969000000|2020-03-23 13:10:00|7754|7739|7761.1|7731.1|7761.1|7739|7751.7|7731.1|11
1584969300000|2020-03-23 13:15:00|7756.4|7741.4|7759.2|7744.2|7759.2|7744.2|7756.4|7741.4|3
1584969600000|2020-03-23 13:20:00|7759.9|7744.9|7774.4|7744.4|7774.4|7752.9|7759.2|7740.2|11
1584969900000|2020-03-23 13:25:00|7774.2|7744.2|7769.3|7754.3|7775.5|7754.3|7763.3|7742.9|28
1584970200000|2020-03-23 13:30:00|7772.7|7757.7|7773.2|7758.2|7773.2|7758.2|7772.7|7757.7|7
1584970500000|2020-03-23 13:35:00|7772.6|7757.6|7788.7|7758.7|7788.8|7765.7|7772.6|7757.6|28
1584970800000|2020-03-23 13:40:00|7788.8|7758.8|7796|7766|7796|7771.8|7781.5|7758.5|134
1584971100000|2020-03-23 13:45:00|7794.1|7764.1|7790.4|7760.4|7806.2|7776.2|7787.1|7760|136
1584971400000|2020-03-23 13:50:00|7790|7760|7795|7765|7795|7765|7790|7760|120
1584971700000|2020-03-23 13:55:00|7795.7|7765.7|7787.1|7757.1|7795.7|7765.7|7777.4|7752.1|60
1584972000000|2020-03-23 14:00:00|7792.6|7762.6|7796.3|7766.3|7797.9|7767.9|7792.6|7762.6|11
1584972300000|2020-03-23 14:05:00|7796.1|7766.1|7795.5|7765.5|7796.1|7766.1|7789.2|7759.2|5
1584972600000|2020-03-23 14:10:00|7790.1|7760.1|7786|7756|7791.3|7764.6|7779.2|7756|39
1584972900000|2020-03-23 14:15:00|7779.1|7764.1|7787.4|7757.4|7788.7|7764.6|7779.1|7756|41
1584973200000|2020-03-23 14:20:00|7788|7758|7781.5|7751.5|7788|7758|7779.9|7749.9|100
1584973500000|2020-03-23 14:25:00|7781.4|7751.4|7774.5|7759.5|7781.4|7759.7|7773.1|7750.7|104
1584973800000|2020-03-23 14:30:00|7774.4|7759.4|7771.8|7756.8|7775.1|7760.1|7771.8|7756.8|46
1584974100000|2020-03-23 14:35:00|7772.4|7757.4|7774.4|7759.4|7775.8|7760.8|7772.4|7757.4|44
1584974400000|2020-03-23 14:40:00|7774.5|7759.5|7773.7|7758.7|7776.2|7761.2|7771.5|7756.5|104
1584974700000|2020-03-23 14:45:00|7775.2|7760.2|7768.6|7753.6|7775.2|7760.2|7766.6|7751.6|23
1584975000000|2020-03-23 14:50:00|7768.5|7753.5|7772.8|7757.8|7774.2|7759.2|7768|7753|37
1584975300000|2020-03-23 14:55:00|7772.9|7757.9|7776.5|7761.5|7780.8|7765.8|7772.5|7757.5|32
1584975600000|2020-03-23 15:00:00|7774.9|7759.9|7774.9|7759.9|7774.9|7759.9|7774.9|7759.9|1
1584975900000|2020-03-23 15:05:00|7774.1|7759.1|7776|7761|7778|7763|7773.2|7758.2|12
1584976200000|2020-03-23 15:10:00|7777.7|7762.7|7787.2|7772.2|7789.4|7774.4|7774.5|7759.5|49
1584976500000|2020-03-23 15:15:00|7788.3|7773.3|7783.7|7768.7|7788.3|7773.3|7782.2|7767.2|52
1584976800000|2020-03-23 15:20:00|7783.6|7768.6|7781.5|7766.5|7783.6|7768.6|7780.6|7765.6|72
1584977100000|2020-03-23 15:25:00|7780.9|7765.9|7783|7768|7783|7768|7780.3|7765.3|41
1584977400000|2020-03-23 15:30:00|7782.9|7767.9|7782.9|7767.9|7783.2|7768.2|7780.8|7765.8|17
1584977700000|2020-03-23 15:35:00|7783|7768|7785|7770|7785.3|7770.3|7782.9|7767.9|16
1584978000000|2020-03-23 15:40:00|7785.1|7770.1|7784.5|7769.5|7785.4|7770.4|7783.3|7768.3|16
1584978300000|2020-03-23 15:45:00|7786.5|7771.5|7785.9|7770.9|7788|7773|7784.8|7769.8|23
1584978600000|2020-03-23 15:50:00|7780.7|7765.7|7786.9|7771.9|7786.9|7771.9|7780.7|7765.7|10
1584978900000|2020-03-23 15:55:00|7786.2|7771.2|7789.7|7774.7|7789.7|7774.7|7786.2|7771.2|3
1584979200000|2020-03-23 16:00:00|7785.2|7770.2|7784.9|7769.9|7786.9|7771.9|7782.1|7767.1|62
1584979500000|2020-03-23 16:05:00|7784.3|7769.3|7786.8|7771.8|7787.1|7772.1|7784.2|7769.2|107
1584979800000|2020-03-23 16:10:00|7786.7|7771.7|7787.1|7772.1|7798.2|7775.6|7786.6|7767.5|49
1584980100000|2020-03-23 16:15:00|7787.4|7772.4|7785.4|7770.4|7787.4|7772.4|7785.2|7770.2|39
1584980400000|2020-03-23 16:20:00|7785.7|7770.7|7787.5|7772.5|7787.5|7772.5|7785.6|7770.6|7
1584980700000|2020-03-23 16:25:00|7787.6|7772.6|7787.9|7772.9|7788.1|7773.1|7786.5|7771.5|53
1584981000000|2020-03-23 16:30:00|7787.7|7772.7|7787.2|7772.2|7788.4|7773.4|7787.2|7772.2|59
1584981300000|2020-03-23 16:35:00|7786.6|7771.6|7786.6|7771.6|7787|7772|7786.2|7771.2|25
1584981600000|2020-03-23 16:40:00|7786.3|7771.3|7784.8|7769.8|7786.8|7771.8|7784.8|7769.8|14
1584981900000|2020-03-23 16:45:00|7784.7|7769.7|7782.1|7767.1|7784.8|7769.8|7782.1|7767.1|7
1584982200000|2020-03-23 16:50:00|7779.9|7764.9|7777.4|7762.4|7779.9|7764.9|7777.4|7762.4|4
1584982500000|2020-03-23 16:55:00|7776.4|7761.4|7777|7762|7779.4|7764.4|7773.8|7758.8|32
1584982800000|2020-03-23 17:00:00|7776.9|7761.9|7777.7|7762.7|7777.7|7762.7|7776.9|7761.9|23
1584983100000|2020-03-23 17:05:00|7777.6|7762.6|7776.8|7761.8|7778.6|7763.6|7776.8|7761.8|22
1584983400000|2020-03-23 17:10:00|7776.4|7761.4|7776.1|7761.1|7776.8|7761.8|7776.1|7761.1|7
1584983700000|2020-03-23 17:15:00|7776.6|7761.6|7777|7762|7777|7762|7776.1|7761.1|5
1584984000000|2020-03-23 17:20:00|7777.8|7762.8|7780.9|7765.9|7783.7|7768.7|7777.8|7762.8|20
1584984300000|2020-03-23 17:25:00|7780.8|7765.8|7781.8|7766.8|7781.9|7766.9|7780.8|7765.8|9
1584984600000|2020-03-23 17:30:00|7781.9|7766.9|7780.2|7765.2|7782.5|7767.5|7780.1|7765.1|24
1584984900000|2020-03-23 17:35:00|7779.6|7764.6|7779.6|7764.6|7780.4|7765.4|7777.6|7762.6|28
1584985200000|2020-03-23 17:40:00|7779.5|7764.5|7778|7763|7780|7765|7777.7|7762.7|28
1584985500000|2020-03-23 17:45:00|7778.6|7763.6|7779.1|7764.1|7779.4|7764.4|7778.6|7763.6|5
1584985800000|2020-03-23 17:50:00|7779.2|7764.2|7779.4|7764.4|7779.4|7764.4|7779.2|7764.2|5
1584986100000|2020-03-23 17:55:00|7779.5|7764.5|7779.7|7764.7|7781.9|7766.9|7779.1|7764.1|38
1584986400000|2020-03-23 18:00:00|7780.2|7765.2|7780.5|7765.5|7781|7766|7780.2|7765.2|9
1584986700000|2020-03-23 18:05:00|7780.6|7765.6|7779.8|7764.8|7780.6|7765.6|7778.6|7763.6|24
1584987000000|2020-03-23 18:10:00|7779|7764|7779.8|7764.8|7779.8|7764.8|7779|7764|2
1584987600000|2020-03-23 18:20:00|7781.8|7766.8|7781|7766|7781.8|7766.8|7781|7766|2
1584988500000|2020-03-23 18:35:00|7788.5|7758.5|7793.6|7763.6|7793.6|7763.6|7788.5|7758.5|4
1584988800000|2020-03-23 18:40:00|7788.5|7758.5|7787|7757|7788.7|7758.7|7784.9|7754.9|7
1584989100000|2020-03-23 18:45:00|7787.6|7757.6|7787.6|7757.6|7787.6|7757.6|7787.6|7757.6|1
1584989700000|2020-03-23 18:55:00|7789.6|7759.6|7788|7758|7789.6|7759.6|7788|7758|2
1584990000000|2020-03-23 19:00:00|7788.3|7758.3|7794.2|7764.2|7794.2|7764.2|7788.2|7758.2|7
1584990300000|2020-03-23 19:05:00|7792.4|7762.4|7796.8|7766.8|7797|7767|7792.4|7762.4|6
1584990600000|2020-03-23 19:10:00|7796.9|7766.9|7796.7|7766.7|7798.3|7768.3|7794.2|7764.2|23
1584990900000|2020-03-23 19:15:00|7796.8|7766.8|7798.9|7768.9|7802.2|7772.2|7794.6|7764.6|28
1584991200000|2020-03-23 19:20:00|7799.1|7769.1|7799.1|7769.1|7799.1|7769.1|7799.1|7769.1|1
1584991500000|2020-03-23 19:25:00|7798.7|7768.7|7799.1|7769.1|7799.1|7769.1|7798.7|7768.7|11
1584991800000|2020-03-23 19:30:00|7799|7769|7801.4|7771.4|7801.5|7771.5|7798.9|7768.9|17
1584992100000|2020-03-23 19:35:00|7799.8|7769.8|7799.5|7769.5|7802.2|7772.2|7795.6|7765.6|53
1584992700000|2020-03-23 19:45:00|7801|7771|7801|7771|7801|7771|7801|7771|1
1584993000000|2020-03-23 19:50:00|7801.6|7771.6|7798.6|7768.6|7801.6|7771.6|7798.4|7768.4|11
1584993300000|2020-03-23 19:55:00|7796.8|7766.8|7795.6|7765.6|7796.8|7766.8|7795.2|7765.2|20
1585020600000|2020-03-24 03:30:00|7749.9|7719.9|7740.4|7725.4|7751.2|7728.1|7740.4|7715|17
1585020900000|2020-03-24 03:35:00|7739.5|7724.5|7745.9|7715.9|7746.2|7724.5|7737.7|7714.1|11
1585021200000|2020-03-24 03:40:00|7745.5|7715.5|7753.2|7723.2|7754.6|7724.6|7737.7|7712.3|66
1585021500000|2020-03-24 03:45:00|7753.1|7723.1|7742.9|7727.9|7756.5|7731.8|7740.1|7722.8|33
1585021800000|2020-03-24 03:50:00|7740.8|7725.8|7761.6|7731.6|7761.6|7733.9|7740.7|7725.7|23
1585022100000|2020-03-24 03:55:00|7760.6|7730.6|7761.7|7746.7|7761.7|7746.7|7749.3|7730.6|13
1585022400000|2020-03-24 04:00:00|7757.6|7742.6|7759.9|7744.9|7761.5|7746.5|7757.1|7742.1|8
1585022700000|2020-03-24 04:05:00|7759.4|7744.4|7757.7|7742.7|7759.4|7744.4|7756.2|7741.2|6
1585023000000|2020-03-24 04:10:00|7758.1|7743.1|7760.2|7745.2|7762.7|7747.7|7757|7742|19
1585023300000|2020-03-24 04:15:00|7760.8|7745.8|7764.4|7749.4|7764.7|7749.7|7759.3|7744.3|30
1585023600000|2020-03-24 04:20:00|7763.6|7748.6|7771.8|7756.8|7773.7|7758.7|7763.5|7748.5|27
1585023900000|2020-03-24 04:25:00|7771.9|7756.9|7775.2|7760.2|7778.5|7763.5|7771.8|7756.8|62
1585024200000|2020-03-24 04:30:00|7774.6|7759.6|7779.3|7764.3|7779.3|7764.3|7773.5|7758.5|14
1585024500000|2020-03-24 04:35:00|7781.8|7766.8|7792.8|7777.8|7794.6|7779.6|7779.5|7764.5|35
1585024800000|2020-03-24 04:40:00|7791.5|7776.5|7775.2|7760.2|7791.5|7776.5|7774.6|7759.6|39
1585025100000|2020-03-24 04:45:00|7774.5|7759.5|7776.4|7761.4|7777.5|7762.5|7774.5|7759.5|38
1585025400000|2020-03-24 04:50:00|7776.5|7761.5|7783|7768|7784.8|7769.8|7775.9|7760.9|38
1585025700000|2020-03-24 04:55:00|7788.4|7758.4|7778.9|7763.9|7788.4|7767.9|7778.2|7758.3|11
1585026000000|2020-03-24 05:00:00|7780|7765|7778.8|7763.8|7784.1|7769.1|7778.5|7763.5|35
1585026300000|2020-03-24 05:05:00|7778.5|7763.5|7780.6|7765.6|7781.1|7766.1|7777.2|7762.2|10
1585026600000|2020-03-24 05:10:00|7781.2|7766.2|7791.1|7776.1|7795.3|7776.1|7779.7|7761.6|53
1585026900000|2020-03-24 05:15:00|7791.5|7776.5|7786.4|7771.4|7793.1|7778.1|7785.7|7770.7|32
1585027200000|2020-03-24 05:20:00|7789|7774|7788.2|7773.2|7789.4|7774.4|7784.7|7769.7|24
1585027500000|2020-03-24 05:25:00|7788.6|7773.6|7787.5|7772.5|7793.2|7778.2|7787|7772|16
1585027800000|2020-03-24 05:30:00|7785.8|7770.8|7787.7|7772.7|7787.7|7772.7|7781.8|7766.8|29
1585028100000|2020-03-24 05:35:00|7787.9|7772.9|7793.5|7778.5|7796.8|7781.8|7787.2|7772.2|20
1585028400000|2020-03-24 05:40:00|7792.7|7777.7|7786.6|7771.6|7792.7|7777.7|7786.6|7771.6|12
1585028700000|2020-03-24 05:45:00|7786.3|7771.3|7785.9|7770.9|7788.9|7773.9|7785.9|7770.9|29
1585029000000|2020-03-24 05:50:00|7786.5|7771.5|7783.7|7768.7|7786.6|7771.6|7783.4|7768.4|16
1585029300000|2020-03-24 05:55:00|7784.1|7769.1|7779|7764|7784.2|7769.2|7778.8|7763.8|28
1585029600000|2020-03-24 06:00:00|7778.9|7763.9|7790.2|7760.2|7790.2|7770.1|7778.9|7759.8|85
1585029900000|2020-03-24 06:05:00|7789.8|7759.8|7792.1|7762.1|7793|7763|7789.8|7759.8|123
1585030200000|2020-03-24 06:10:00|7784.7|7769.7|7798.6|7768.6|7800.2|7772.8|7784.1|7761.4|190
1585030500000|2020-03-24 06:15:00|7798.8|7768.8|7803|7773|7803|7773|7796.8|7766.8|140
1585030800000|2020-03-24 06:20:00|7803.1|7773.1|7797.6|7782.6|7803.5|7785.4|7795.2|7773|176
1585031100000|2020-03-24 06:25:00|7797.5|7782.5|7791.1|7776.1|7798|7783|7788.1|7773.1|63
1585031400000|2020-03-24 06:30:00|7790|7775|7791.2|7776.2|7792.4|7777.4|7786.7|7771.7|35
1585031700000|2020-03-24 06:35:00|7789.1|7774.1|7789.2|7774.2|7792.1|7777.1|7787.9|7772.9|27
1585032000000|2020-03-24 06:40:00|7788|7773|7793.6|7763.6|7794.4|7775.8|7784.5|7762.1|67
1585032300000|2020-03-24 06:45:00|7793|7763|7785.5|7755.5|7793.9|7763.9|7785.3|7755.3|38
1585032600000|2020-03-24 06:50:00|7785.7|7755.7|7790.1|7760.1|7791.3|7761.3|7782.8|7752.8|24
1585032900000|2020-03-24 06:55:00|7789.4|7759.4|7786.4|7756.4|7791.2|7761.2|7786.4|7756.4|23
1585033200000|2020-03-24 07:00:00|7787|7757|7792.8|7762.8|7792.8|7762.8|7786.4|7756.4|59
1585033500000|2020-03-24 07:05:00|7791.5|7761.5|7790.7|7760.7|7792.9|7762.9|7789.4|7759.4|22
1585033800000|2020-03-24 07:10:00|7791|7761|7789.8|7759.8|7791.2|7761.2|7789.1|7759.1|8
1585034100000|2020-03-24 07:15:00|7790.7|7760.7|7790.7|7760.7|7790.7|7760.7|7790.7|7760.7|1
1585034400000|2020-03-24 07:20:00|7789.9|7759.9|7791.9|7761.9|7793.6|7763.6|7788|7758|45
1585034700000|2020-03-24 07:25:00|7791.1|7761.1|7791|7761|7791.1|7761.1|7787.9|7757.9|17
1585035000000|2020-03-24 07:30:00|7790.5|7760.5|7787.7|7757.7|7790.9|7760.9|7786.2|7756.2|10
1585035300000|2020-03-24 07:35:00|7788.2|7758.2|7790.5|7760.5|7790.5|7760.5|7785.4|7755.4|10
1585035600000|2020-03-24 07:40:00|7783|7768|7779|7764|7783|7768|7778.6|7763.6|13
1585035900000|2020-03-24 07:45:00|7777.9|7762.9|7775.6|7760.6|7777.9|7762.9|7774.7|7759.7|11
1585036200000|2020-03-24 07:50:00|7776.1|7761.1|7774.6|7759.6|7776.5|7761.5|7774.6|7759.6|11
1585036500000|2020-03-24 07:55:00|7773.6|7758.6|7770.1|7755.1|7774|7759|7768.8|7753.8|26
1585036800000|2020-03-24 08:00:00|7769.5|7754.5|7772.6|7757.6|7772.6|7757.6|7765.4|7750.4|43
1585037100000|2020-03-24 08:05:00|7772.7|7757.7|7769.9|7754.9|7772.7|7757.7|7766.3|7751.3|22
1585037400000|2020-03-24 08:10:00|7769.3|7754.3|7768|7753|7774|7759|7767.6|7752.6|13
1585037700000|2020-03-24 08:15:00|7769.6|7754.6|7769.4|7754.4|7772.9|7757.9|7767.7|7752.7|21
1585038000000|2020-03-24 08:20:00|7769.9|7754.9|7755.4|7740.4|7773.6|7758.6|7754.2|7739.2|50
1585038300000|2020-03-24 08:25:00|7754.3|7739.3|7763.2|7748.2|7763.2|7748.2|7754.3|7739.3|18
1585038600000|2020-03-24 08:30:00|7762.5|7747.5|7762.3|7747.3|7763.9|7748.9|7760.2|7745.2|32
1585038900000|2020-03-24 08:35:00|7764.3|7749.3|7760|7745|7766.7|7751.7|7759.9|7744.9|30
1585039200000|2020-03-24 08:40:00|7760.6|7745.6|7751.5|7736.5|7760.9|7745.9|7751.4|7736.4|91
1585039500000|2020-03-24 08:45:00|7751.6|7736.6|7747.4|7732.4|7760.6|7738.5|7744|7727.4|69
1585039800000|2020-03-24 08:50:00|7747.7|7732.7|7750.4|7735.4|7755.2|7740.2|7747.7|7732.7|29
1585040100000|2020-03-24 08:55:00|7750.9|7735.9|7749.4|7734.4|7754.5|7739.5|7749.4|7734.4|20
1585040400000|2020-03-24 09:00:00|7750|7735|7755.1|7740.1|7755.1|7740.1|7750|7735|25
1585040700000|2020-03-24 09:05:00|7756|7741|7758.2|7743.2|7759|7744|7756|7741|5
1585041000000|2020-03-24 09:10:00|7757|7742|7760|7745|7760|7745|7757|7742|4
1585041300000|2020-03-24 09:15:00|7759.6|7744.6|7758.7|7743.7|7765.9|7744.6|7758.7|7735.4|12
1585041600000|2020-03-24 09:20:00|7757|7742|7758.3|7743.3|7759.1|7744.1|7754.9|7739.9|13
1585041900000|2020-03-24 09:25:00|7756.9|7741.9|7753.5|7738.5|7756.9|7741.9|7750.5|7735.5|12
1585042200000|2020-03-24 09:30:00|7754.1|7739.1|7749.8|7734.8|7754.1|7739.1|7745.3|7730.3|16
1585042500000|2020-03-24 09:35:00|7753.2|7738.2|7751|7736|7753.2|7738.2|7751|7736|2
1585042800000|2020-03-24 09:40:00|7750|7735|7745.3|7730.3|7750.7|7735.7|7742.9|7727.9|23
1585043100000|2020-03-24 09:45:00|7745.7|7730.7|7747.3|7732.3|7747.3|7732.3|7745.1|7730.1|10
1585043400000|2020-03-24 09:50:00|7746.5|7731.5|7747.1|7732.1|7749.5|7734.5|7744.7|7729.7|9
1585043700000|2020-03-24 09:55:00|7748.3|7733.3|7746.2|7731.2|7751.1|7736.1|7746.2|7731.2|7
1585044000000|2020-03-24 10:00:00|7747.3|7732.3|7749.1|7734.1|7749.1|7734.1|7746.3|7731.3|8
1585044300000|2020-03-24 10:05:00|7749.7|7734.7|7750.3|7735.3|7750.3|7735.3|7749.7|7734.7|2
1585044600000|2020-03-24 10:10:00|7750.8|7735.8|7754.5|7739.5|7756.8|7741.8|7750.1|7735.1|22
1585044900000|2020-03-24 10:15:00|7755.9|7740.9|7752.8|7737.8|7755.9|7740.9|7752.8|7737.8|3
1585045200000|2020-03-24 10:20:00|7750.6|7735.6|7749.9|7734.9|7751.2|7736.2|7749.9|7734.9|4
1585045800000|2020-03-24 10:30:00|7750.4|7735.4|7751.4|7736.4|7752.3|7737.3|7750.4|7735.4|5
1585046400000|2020-03-24 10:40:00|7754.6|7739.6|7748.8|7733.8|7755.5|7740.5|7748.2|7733.2|13
1585046700000|2020-03-24 10:45:00|7748.7|7733.7|7750.2|7735.2|7752.3|7737.3|7748.5|7733.5|29
1585047000000|2020-03-24 10:50:00|7751.1|7736.1|7747.9|7732.9|7753.1|7738.1|7746.6|7731.6|104
1585047300000|2020-03-24 10:55:00|7747.2|7732.2|7754.3|7739.3|7754.8|7739.8|7747.2|7732.2|69
1585047600000|2020-03-24 11:00:00|7752.9|7737.9|7751.5|7736.5|7754.5|7739.5|7750.2|7735.2|60
1585047900000|2020-03-24 11:05:00|7751.1|7736.1|7749.4|7734.4|7751.1|7736.1|7749.4|7734.4|4
1585048200000|2020-03-24 11:10:00|7750.3|7735.3|7757.8|7727.8|7765.1|7741.8|7750.3|7727.8|77
1585048500000|2020-03-24 11:15:00|7757.7|7727.7|7751.5|7736.5|7757.9|7737.4|7749.5|7727.7|95
1585048800000|2020-03-24 11:20:00|7752.4|7737.4|7757.8|7742.8|7767.2|7744.4|7751.4|7732.7|115
1585049100000|2020-03-24 11:25:00|7758.4|7743.4|7752.9|7737.9|7763.6|7743.4|7751.8|7728.9|141
1585049400000|2020-03-24 11:30:00|7751.9|7736.9|7762.4|7732.4|7762.4|7737.3|7751.9|7731.1|10
1585049700000|2020-03-24 11:35:00|7762.6|7732.6|7762.4|7732.4|7765.1|7741.5|7754.5|7731.3|22
1585050000000|2020-03-24 11:40:00|7762.3|7732.3|7756.1|7741.1|7762.7|7741.2|7755.5|7732.3|9
1585050300000|2020-03-24 11:45:00|7756|7741|7758.5|7743.5|7758.5|7743.5|7755.9|7740.9|10
1585050600000|2020-03-24 11:50:00|7759.3|7744.3|7763.9|7748.9|7772.8|7749|7758.4|7742.8|15
1585050900000|2020-03-24 11:55:00|7764|7749|7762.9|7747.9|7775.8|7750.2|7761.4|7743.7|134
1585051200000|2020-03-24 12:00:00|7763.7|7748.7|7767.8|7737.8|7771.5|7751.4|7759.4|7737.5|87
1585051500000|2020-03-24 12:05:00|7767.9|7737.9|7768.1|7738.1|7768.7|7738.7|7767.4|7737.4|57
1585051800000|2020-03-24 12:10:00|7768.5|7738.5|7767.9|7737.9|7768.9|7738.9|7767.4|7737.4|115
1585052100000|2020-03-24 12:15:00|7767.8|7737.8|7769.1|7739.1|7770|7740|7767.3|7737.3|88
1585052400000|2020-03-24 12:20:00|7768.8|7738.8|7773.1|7743.1|7778.2|7754.3|7768.8|7738.8|20
1585052700000|2020-03-24 12:25:00|7772|7742|7772.2|7742.2|7772.2|7742.2|7771.9|7741.9|4
1585053000000|2020-03-24 12:30:00|7772.1|7742.1|7772.6|7742.6|7772.7|7742.7|7771.9|7741.9|24
1585053300000|2020-03-24 12:35:00|7773.1|7743.1|7775.3|7745.3|7775.8|7745.8|7772|7742|58
1585053600000|2020-03-24 12:40:00|7775.7|7745.7|7776.3|7746.3|7777.1|7747.1|7775.4|7745.4|32
1585053900000|2020-03-24 12:45:00|7775.9|7745.9|7768.1|7753.1|7778|7753.9|7767.4|7745.9|67
1585054200000|2020-03-24 12:50:00|7768|7753|7775.7|7745.7|7777|7754.2|7767.4|7745.7|75
1585054500000|2020-03-24 12:55:00|7776.1|7746.1|7776.1|7746.1|7777.3|7747.3|7776|7746|44
1585054800000|2020-03-24 13:00:00|7776|7746|7776.5|7746.5|7777.5|7747.5|7775.3|7745.3|58
1585055100000|2020-03-24 13:05:00|7776.4|7746.4|7776.4|7746.4|7777.3|7752|7766.7|7744.5|85
1585055400000|2020-03-24 13:10:00|7776.5|7746.5|7775.5|7745.5|7776.7|7746.7|7775.3|7745.3|54
1585055700000|2020-03-24 13:15:00|7776.9|7746.9|7778.4|7748.4|7778.4|7748.4|7776.9|7746.9|2
1585056000000|2020-03-24 13:20:00|7778.1|7748.1|7778.1|7748.1|7778.1|7748.1|7778.1|7748.1|1
1585056300000|2020-03-24 13:25:00|7778.2|7748.2|7771.4|7756.4|7778.2|7757.8|7768.7|7748.1|117
1585056600000|2020-03-24 13:30:00|7770.4|7755.4|7768.6|7753.6|7772.7|7757.7|7768.6|7753.6|114
1585056900000|2020-03-24 13:35:00|7768.7|7753.7|7769.4|7754.4|7770.8|7755.8|7765.6|7750.6|77
1585057200000|2020-03-24 13:40:00|7769.3|7754.3|7762.2|7747.2|7770.6|7755.6|7761.7|7746.7|101
1585057500000|2020-03-24 13:45:00|7762.3|7747.3|7762.1|7747.1|7763.5|7748.5|7760.5|7745.5|49
1585057800000|2020-03-24 13:50:00|7762|7747|7758.6|7743.6|7762.4|7747.4|7758.1|7743.1|23
1585058100000|2020-03-24 13:55:00|7758.7|7743.7|7754.8|7739.8|7758.7|7743.7|7754.6|7739.6|35
1585058400000|2020-03-24 14:00:00|7755.1|7740.1|7756.9|7741.9|7757.8|7742.8|7755.1|7740.1|10
1585059000000|2020-03-24 14:10:00|7757.5|7742.5|7756.5|7741.5|7758.8|7743.8|7756.5|7741.5|6
1585059300000|2020-03-24 14:15:00|7757.9|7742.9|7752.6|7737.6|7757.9|7742.9|7746.3|7731.3|20
1585059600000|2020-03-24 14:20:00|7751.4|7736.4|7751.4|7736.4|7752|7737|7751.4|7736.4|3
1585059900000|2020-03-24 14:25:00|7751.5|7736.5|7744.4|7729.4|7751.5|7736.5|7743.7|7728.7|55
1585060200000|2020-03-24 14:30:00|7744.3|7729.3|7743.1|7728.1|7746.3|7731.3|7740.8|7725.8|119
1585060500000|2020-03-24 14:35:00|7743.2|7728.2|7748.4|7733.4|7749.1|7734.1|7742.9|7727.9|54
1585060800000|2020-03-24 14:40:00|7749|7734|7766.4|7751.4|7766.9|7751.9|7748.9|7733.9|126
1585061100000|2020-03-24 14:45:00|7766.5|7751.5|7770.9|7755.9|7772.9|7757.9|7766.4|7751.4|93
1585061400000|2020-03-24 14:50:00|7771|7756|7777.3|7762.3|7786|7764.8|7770|7750.4|134
1585061700000|2020-03-24 14:55:00|7777.2|7762.2|7786.8|7771.8|7787.1|7772.1|7777|7762|98
1585062000000|2020-03-24 15:00:00|7786.5|7771.5|7795.6|7780.6|7803.8|7781.7|7785|7763.3|96
1585062300000|2020-03-24 15:05:00|7794.9|7779.9|7792.5|7777.5|7803.2|7784|7792|7773.2|51
1585062600000|2020-03-24 15:10:00|7792.8|7777.8|7801.7|7771.7|7803.8|7778.4|7792.8|7766.4|40
1585062900000|2020-03-24 15:15:00|7801.6|7771.6|7801.6|7771.6|7802.5|7772.5|7800.7|7770.7|46
1585063200000|2020-03-24 15:20:00|7802.1|7772.1|7797.2|7782.2|7804.4|7782.3|7792.2|7771.6|69
1585063500000|2020-03-24 15:25:00|7797.4|7782.4|7791.1|7761.1|7801.3|7782.9|7783.6|7760.4|75
1585063800000|2020-03-24 15:30:00|7791|7761|7795.5|7765.5|7798.9|7773.8|7787.1|7760.9|74
1585064100000|2020-03-24 15:35:00|7795.9|7765.9|7792.7|7762.7|7797|7772.8|7786.3|7758.6|81
1585064400000|2020-03-24 15:40:00|7792.5|7762.5|7792.6|7762.6|7797.9|7772.9|7783.6|7759.4|58
1585064700000|2020-03-24 15:45:00|7789.7|7759.7|7797.7|7767.7|7797.9|7767.9|7789.2|7759.2|37
1585065000000|2020-03-24 15:50:00|7797.2|7767.2|7794.4|7764.4|7798|7768|7794.4|7764.4|45
1585065300000|2020-03-24 15:55:00|7794.3|7764.3|7792.1|7762.1|7794.3|7764.3|7792.1|7762.1|18
1585065600000|2020-03-24 16:00:00|7792|7762|7792.4|7762.4|7795.2|7765.2|7791.6|7761.6|99
1585065900000|2020-03-24 16:05:00|7792.3|7762.3|7779.1|7749.1|7792.3|7764.6|7777.2|7749.1|60
1585066200000|2020-03-24 16:10:00|7778.6|7748.6|7774.9|7744.9|7778.8|7748.8|7774.8|7744.8|15
1585066500000|2020-03-24 16:15:00|7773.1|7743.1|7772.2|7742.2|7776.8|7746.8|7771.7|7741.7|59
1585066800000|2020-03-24 16:20:00|7773.4|7743.4|7770.4|7740.4|7773.8|7743.8|7770.2|7740.2|44
1585067100000|2020-03-24 16:25:00|7771|7741|7768.9|7738.9|7771.8|7741.8|7768.8|7738.8|25
1585067400000|2020-03-24 16:30:00|7769.2|7739.2|7761.2|7746.2|7769.5|7747.3|7761.2|7738.7|17
1585067700000|2020-03-24 16:35:00|7761.3|7746.3|7768.6|7738.6|7769.5|7749.1|7761.3|7738.6|15
1585068000000|2020-03-24 16:40:00|7768.5|7738.5|7767|7737|7768.5|7746.6|7761|7736.3|13
1585068300000|2020-03-24 16:45:00|7767.7|7737.7|7765.2|7735.2|7768|7738|7765.2|7735.2|12
1585068600000|2020-03-24 16:50:00|7765|7735|7761.9|7731.9|7767.1|7737.1|7761.5|7731.5|47
1585068900000|2020-03-24 16:55:00|7762.5|7732.5|7759.8|7729.8|7765.1|7735.1|7759.7|7729.7|38
1585069200000|2020-03-24 17:00:00|7759.9|7729.9|7761|7731|7763.5|7733.5|7759.9|7729.9|10
1585069500000|2020-03-24 17:05:00|7760.9|7730.9|7764.1|7734.1|7764.4|7734.4|7760.9|7730.9|24
1585069800000|2020-03-24 17:10:00|7764.2|7734.2|7762.6|7732.6|7766.2|7736.2|7759.9|7729.9|37
1585070100000|2020-03-24 17:15:00|7760.1|7730.1|7763.2|7733.2|7763.5|7733.5|7758.4|7728.4|22
1585070400000|2020-03-24 17:20:00|7763.1|7733.1|7763.4|7733.4|7764|7734|7763.1|7733.1|10
1585070700000|2020-03-24 17:25:00|7764|7734|7763.1|7733.1|7764.5|7734.5|7762.7|7732.7|56
1585071000000|2020-03-24 17:30:00|7763.6|7733.6|7763.9|7733.9|7763.9|7733.9|7763.1|7733.1|27
1585071300000|2020-03-24 17:35:00|7764|7734|7762.8|7732.8|7764.3|7734.3|7762.6|7732.6|28
1585071600000|2020-03-24 17:40:00|7762.7|7732.7|7763.1|7733.1|7763.7|7733.7|7762.7|7732.7|41
1585071900000|2020-03-24 17:45:00|7763.4|7733.4|7763.9|7733.9|7764.4|7734.4|7763.2|7733.2|17
1585072200000|2020-03-24 17:50:00|7764.1|7734.1|7764.1|7734.1|7764.5|7734.5|7764.1|7734.1|10
1585072500000|2020-03-24 17:55:00|7764.2|7734.2|7764.4|7734.4|7764.4|7734.4|7764.1|7734.1|11
1585072800000|2020-03-24 18:00:00|7764.5|7734.5|7764.5|7734.5|7765.4|7735.4|7764.5|7734.5|14
1585073100000|2020-03-24 18:05:00|7764.4|7734.4|7767.4|7737.4|7767.4|7737.4|7764|7734|24
1585073400000|2020-03-24 18:10:00|7766.9|7736.9|7765.8|7735.8|7767.4|7737.4|7765.5|7735.5|21
1585073700000|2020-03-24 18:15:00|7765.5|7735.5|7765.5|7735.5|7765.5|7735.5|7765.4|7735.4|3
1585074000000|2020-03-24 18:20:00|7765.3|7735.3|7761|7731|7765.5|7735.5|7761|7731|11
1585074300000|2020-03-24 18:25:00|7760.9|7730.9|7760.3|7730.3|7760.9|7730.9|7760.3|7730.3|4
1585075200000|2020-03-24 18:40:00|7760.8|7730.8|7758.2|7728.2|7760.8|7730.8|7758.2|7728.2|8
1585075500000|2020-03-24 18:45:00|7758.3|7728.3|7758.2|7728.2|7758.3|7728.3|7758.2|7728.2|2
1585076100000|2020-03-24 18:55:00|7757.9|7727.9|7757.2|7727.2|7757.9|7727.9|7757.2|7727.2|5
1585076400000|2020-03-24 19:00:00|7756.2|7726.2|7750.7|7720.7|7756.3|7731.4|7746.4|7720.7|25
1585076700000|2020-03-24 19:05:00|7750.6|7720.6|7751.5|7721.5|7751.6|7721.6|7750.6|7720.6|21
1585077000000|2020-03-24 19:10:00|7751.6|7721.6|7750.9|7720.9|7751.6|7721.6|7750.3|7720.3|12
1585077300000|2020-03-24 19:15:00|7751|7721|7750.9|7720.9|7751.7|7721.7|7750.9|7720.9|3
1585077600000|2020-03-24 19:20:00|7750.4|7720.4|7746.9|7731.9|7750.4|7731.9|7742|7720.4|7
1585077900000|2020-03-24 19:25:00|7754|7724|7754.3|7724.3|7754.3|7724.3|7753|7723|4
1585078200000|2020-03-24 19:30:00|7754|7724|7747|7732|7756.2|7732.8|7747|7721.4|31
1585078500000|2020-03-24 19:35:00|7746.9|7731.9|7751.4|7721.4|7751.4|7731.9|7743.7|7721.3|25
1585078800000|2020-03-24 19:40:00|7751.3|7721.3|7750.6|7720.6|7751.9|7721.9|7750.6|7720.6|15
1585079100000|2020-03-24 19:45:00|7751|7721|7751.9|7721.9|7751.9|7721.9|7751|7721|13
1585079400000|2020-03-24 19:50:00|7752|7722|7752.1|7722.1|7752.3|7722.3|7751.9|7721.9|6
1585079700000|2020-03-24 19:55:00|7752.2|7722.2|7751|7721|7752.2|7722.2|7751|7721|13
1585107000000|2020-03-25 03:30:00|7756.6|7726.6|7756.6|7726.6|7756.6|7726.6|7756.6|7726.6|1
1585107300000|2020-03-25 03:35:00|7756.3|7726.3|7747.9|7732.9|7756.8|7732.9|7747.9|7725.6|4
1585107600000|2020-03-25 03:40:00|7747.2|7732.2|7747.2|7732.2|7749.9|7734.9|7747.2|7732.2|5
1585107900000|2020-03-25 03:45:00|7747.9|7732.9|7754.2|7724.2|7756.8|7733.9|7747.9|7723.6|11
1585108200000|2020-03-25 03:50:00|7753.8|7723.8|7757.5|7727.5|7757.5|7727.5|7753.8|7723.8|15
1585108500000|2020-03-25 03:55:00|7757.6|7727.6|7759.1|7729.1|7766.6|7739.5|7754.5|7727.6|55
1585108800000|2020-03-25 04:00:00|7759|7729|7763.5|7733.5|7763.5|7733.5|7759|7729|30
1585109100000|2020-03-25 04:05:00|7763.6|7733.6|7775.3|7745.3|7785.6|7755.6|7763.3|7733.3|48
1585109400000|2020-03-25 04:10:00|7775.2|7745.2|7777.5|7746|7783.9|7753.9|7773.2|7743.2|58
1585109700000|2020-03-25 04:15:00|7778.2|7746.1|7776.2|7746.2|7779.9|7746.2|7775.8|7744.8|45
1585110000000|2020-03-25 04:20:00|7776.3|7746.3|7777.5|7747.5|7777.5|7747.5|7776.1|7746.1|19
1585110300000|2020-03-25 04:25:00|7778.7|7748.7|7780|7750|7780|7750|7778.7|7748.7|2
1585110600000|2020-03-25 04:30:00|7781.1|7751.1|7781.1|7751.1|7781.1|7751.1|7781.1|7751.1|1
1585110900000|2020-03-25 04:35:00|7780.3|7750.3|7781.1|7751.1|7781.1|7751.1|7780.3|7750.3|9
1585111200000|2020-03-25 04:40:00|7781|7751|7781.1|7751.1|7781.1|7751.1|7781|7751|2
1585111500000|2020-03-25 04:45:00|7782.2|7752.2|7783.3|7753.3|7783.3|7753.3|7781.6|7751.6|17
1585111800000|2020-03-25 04:50:00|7783.2|7753.2|7784.2|7754.2|7784.2|7754.2|7783.1|7753.1|3
1585112100000|2020-03-25 04:55:00|7784|7754|7779.6|7749.6|7784|7754|7779.6|7749.6|7
1585112400000|2020-03-25 05:00:00|7776.3|7746.3|7770|7740|7776.3|7746.3|7760.2|7730.2|42
1585112700000|2020-03-25 05:05:00|7770.4|7740.4|7767.5|7752.5|7772.6|7752.5|7767.5|7740.4|5
1585113000000|2020-03-25 05:10:00|7772.3|7742.3|7774.1|7744.1|7774.1|7744.1|7772.3|7742.3|3
1585113300000|2020-03-25 05:15:00|7775.1|7745.1|7777.8|7747.8|7777.8|7747.8|7775.1|7745.1|3
1585113600000|2020-03-25 05:20:00|7778.5|7748.5|7778.5|7748.5|7778.5|7748.5|7778.5|7748.5|1
1585113900000|2020-03-25 05:25:00|7779.3|7749.3|7770.7|7755.7|7779.3|7757|7770.7|7749.1|11
1585114200000|2020-03-25 05:30:00|7770.4|7755.4|7770|7755|7770.4|7755.4|7769.8|7754.8|4
1585114500000|2020-03-25 05:35:00|7769.7|7754.7|7769.3|7754.3|7773|7758|7769|7754|22
1585115100000|2020-03-25 05:45:00|7767|7752|7766.2|7751.2|7771.6|7752|7763.2|7740.3|19
1585115400000|2020-03-25 05:50:00|7777.6|7747.6|7780.3|7750.3|7780.9|7754.6|7768.7|7745.1|74
1585115700000|2020-03-25 05:55:00|7780.4|7750.4|7781.5|7751.5|7781.5|7751.5|7780.3|7750.3|14
1585116000000|2020-03-25 06:00:00|7781.6|7751.6|7779.6|7749.6|7781.6|7751.6|7779.6|7749.6|12
1585116300000|2020-03-25 06:05:00|7779.1|7749.1|7779.5|7749.5|7779.5|7749.5|7779.1|7749.1|2
1585116600000|2020-03-25 06:10:00|7779.2|7749.2|7775.7|7745.7|7779.2|7749.2|7774.5|7744.5|36
1585116900000|2020-03-25 06:15:00|7775.9|7745.9|7781.5|7751.5|7782.4|7752.4|7775.9|7745.9|44
1585117200000|2020-03-25 06:20:00|7781.6|7751.6|7768.1|7753.1|7781.9|7758|7768.1|7750.7|25
1585117500000|2020-03-25 06:25:00|7768.4|7753.4|7770.2|7755.2|7776.8|7755.2|7768.4|7746.5|13
1585117800000|2020-03-25 06:30:00|7770.9|7755.9|7781.8|7751.8|7781.8|7759.1|7770.9|7751.3|30
1585118100000|2020-03-25 06:35:00|7782|7752|7782.9|7752.9|7785.5|7755.5|7781.6|7751.6|16
1585118400000|2020-03-25 06:40:00|7782.8|7752.8|7774|7759|7782.8|7759.5|7774|7752.2|17
1585118700000|2020-03-25 06:45:00|7774.1|7759.1|7773.1|7758.1|7774.1|7759.1|7773.1|7758.1|3
1585119600000|2020-03-25 07:00:00|7772.7|7757.7|7772.2|7757.2|7772.7|7757.7|7772.2|7757.2|2
1585119900000|2020-03-25 07:05:00|7769.3|7754.3|7769.3|7754.3|7769.3|7754.3|7769.3|7754.3|1
1585120200000|2020-03-25 07:10:00|7768.8|7753.8|7768.8|7753.8|7768.8|7753.8|7768.8|7753.8|1
1585120500000|2020-03-25 07:15:00|7770.2|7755.2|7766.8|7751.8|7770.2|7755.2|7766.8|7751.8|5
1585120800000|2020-03-25 07:20:00|7768.9|7753.9|7771.2|7756.2|7771.2|7756.2|7768.9|7753.9|3
1585121100000|2020-03-25 07:25:00|7771.5|7756.5|7772.5|7757.5|7772.5|7757.5|7771.5|7756.5|2
1585121400000|2020-03-25 07:30:00|7772.9|7757.9|7775.4|7760.4|7775.4|7760.4|7772.9|7757.9|5
1585121700000|2020-03-25 07:35:00|7775.9|7760.9|7775.9|7760.9|7775.9|7760.9|7775.9|7760.9|1
1585122000000|2020-03-25 07:40:00|7775.4|7760.4|7775.1|7760.1|7775.8|7760.8|7775.1|7760.1|4
1585122300000|2020-03-25 07:45:00|7774.9|7759.9|7774.9|7759.9|7774.9|7759.9|7774.9|7759.9|1
1585122600000|2020-03-25 07:50:00|7776.3|7761.3|7778.4|7763.4|7786.7|7767.2|7772.5|7749.8|22
1585122900000|2020-03-25 07:55:00|7778.9|7763.9|7778.4|7763.4|7780.4|7765.4|7775.2|7760.2|7
1585123200000|2020-03-25 08:00:00|7779.1|7764.1|7781.6|7766.6|7783.8|7768.8|7779.1|7764.1|12
1585123500000|2020-03-25 08:05:00|7783.7|7768.7|7777.2|7762.2|7783.7|7768.7|7777.2|7762.2|11
1585123800000|2020-03-25 08:10:00|7777.5|7762.5|7771.5|7756.5|7778.7|7763.7|7771.5|7756.5|13
1585124100000|2020-03-25 08:15:00|7772|7757|7773.2|7758.2|7773.2|7758.2|7772|7757|3
1585124400000|2020-03-25 08:20:00|7774.7|7759.7|7775.5|7760.5|7775.5|7760.5|7774.5|7759.5|3
1585124700000|2020-03-25 08:25:00|7774.4|7759.4|7777.3|7762.3|7777.3|7762.3|7774.4|7759.4|3
1585125000000|2020-03-25 08:30:00|7775.4|7760.4|7772.2|7757.2|7775.5|7760.5|7771.9|7756.9|8
1585125300000|2020-03-25 08:35:00|7773.5|7758.5|7773.6|7758.6|7775.7|7760.7|7769.3|7754.3|12
1585125600000|2020-03-25 08:40:00|7775.6|7760.6|7775.1|7760.1|7775.6|7760.6|7771.2|7756.2|5
1585125900000|2020-03-25 08:45:00|7777|7762|7766.4|7751.4|7777|7762|7766.4|7751.4|11
1585126200000|2020-03-25 08:50:00|7766.9|7751.9|7763.2|7733.2|7767.8|7752.8|7763|7733|28
1585126500000|2020-03-25 08:55:00|7763.1|7733.1|7761.3|7746.3|7763.1|7747|7761.3|7731.4|25
1585126800000|2020-03-25 09:00:00|7760.8|7745.8|7752|7722|7760.8|7745.8|7751.8|7721.8|42
1585127100000|2020-03-25 09:05:00|7751.9|7721.9|7753.1|7723.1|7755.7|7725.7|7751.9|7721.9|16
1585127400000|2020-03-25 09:10:00|7757.5|7727.5|7747.9|7732.9|7757.8|7736.5|7747.9|7726.5|6
1585127700000|2020-03-25 09:15:00|7745.4|7730.4|7744.7|7729.7|7745.4|7730.4|7741.5|7726.5|7
1585128000000|2020-03-25 09:20:00|7742.1|7727.1|7740.5|7725.5|7744|7729|7740|7725|6
1585128300000|2020-03-25 09:25:00|7754.5|7724.5|7755.3|7725.3|7755.3|7725.3|7754.5|7724.5|3
1585128600000|2020-03-25 09:30:00|7747.1|7732.1|7749.2|7734.2|7749.2|7734.2|7747.1|7732.1|2
1585128900000|2020-03-25 09:35:00|7749.7|7734.7|7749.3|7734.3|7749.7|7734.7|7749.1|7734.1|4
1585129200000|2020-03-25 09:40:00|7747.2|7732.2|7741.1|7726.1|7747.2|7732.2|7741|7726|21
1585129500000|2020-03-25 09:45:00|7742.7|7727.7|7738.9|7723.9|7742.7|7727.7|7733.6|7718.6|10
1585129800000|2020-03-25 09:50:00|7738.4|7723.4|7739.1|7724.1|7739.1|7724.1|7736.1|7721.1|5
1585130100000|2020-03-25 09:55:00|7740.7|7725.7|7740.8|7725.8|7740.8|7725.8|7738.2|7723.2|8
1585130400000|2020-03-25 10:00:00|7738.6|7723.6|7738.8|7723.8|7740.4|7725.4|7738.6|7723.6|3
1585130700000|2020-03-25 10:05:00|7739.3|7724.3|7733.8|7718.8|7739.3|7724.3|7733.8|7718.8|17
1585131000000|2020-03-25 10:10:00|7733.2|7718.2|7733|7718|7733.2|7718.2|7732|7717|5
1585131300000|2020-03-25 10:15:00|7733.1|7718.1|7738|7723|7738.8|7723.8|7733.1|7718.1|12
1585131600000|2020-03-25 10:20:00|7741.3|7726.3|7740.4|7725.4|7741.3|7726.3|7738.6|7723.6|6
1585131900000|2020-03-25 10:25:00|7739.7|7724.7|7741.2|7726.2|7743|7728|7739.7|7724.7|11
1585132500000|2020-03-25 10:35:00|7742.4|7727.4|7746.9|7731.9|7746.9|7731.9|7742.4|7727.4|4
1585132800000|2020-03-25 10:40:00|7746.4|7731.4|7749.3|7734.3|7749.3|7734.3|7746.4|7731.4|3
1585133100000|2020-03-25 10:45:00|7748.9|7733.9|7755.9|7740.9|7756.7|7741.7|7748.9|7733.9|4
1585133400000|2020-03-25 10:50:00|7756.7|7741.7|7760.3|7730.3|7767.4|7752.4|7756.7|7730.3|13
1585133700000|2020-03-25 10:55:00|7756.6|7741.6|7756.6|7741.6|7756.6|7741.6|7756.6|7741.6|1
1585134000000|2020-03-25 11:00:00|7763|7748|7756|7741|7763|7748|7754.2|7724.2|6
1585134300000|2020-03-25 11:05:00|7754.9|7739.9|7756|7741|7756|7741|7754.9|7739.9|3
1585134600000|2020-03-25 11:10:00|7755.5|7740.5|7759.1|7744.1|7759.1|7744.1|7755.5|7740.5|3
1585134900000|2020-03-25 11:15:00|7756.6|7741.6|7754.6|7739.6|7756.6|7741.6|7754.6|7739.6|2
1585135200000|2020-03-25 11:20:00|7753.9|7738.9|7753.9|7738.9|7753.9|7738.9|7753.9|7738.9|1
1585135500000|2020-03-25 11:25:00|7754.5|7724.5|7748.6|7733.6|7754.5|7733.6|7748|7718|10
1585135800000|2020-03-25 11:30:00|7750.4|7735.4|7750.4|7735.4|7750.4|7735.4|7750.4|7735.4|1
1585136100000|2020-03-25 11:35:00|7749.8|7734.8|7749.8|7734.8|7749.8|7734.8|7749.8|7734.8|1
1585136700000|2020-03-25 11:45:00|7747.3|7732.3|7750.3|7735.3|7750.3|7735.3|7743.7|7728.7|4
1585137300000|2020-03-25 11:55:00|7750.1|7735.1|7750.1|7735.1|7750.1|7735.1|7750.1|7735.1|1
1585137600000|2020-03-25 12:00:00|7747.4|7732.4|7747.4|7732.4|7747.4|7732.4|7747.4|7732.4|1
1585138200000|2020-03-25 12:10:00|7748.8|7733.8|7748.8|7733.8|7748.8|7733.8|7748.8|7733.8|1
1585138500000|2020-03-25 12:15:00|7751.3|7736.3|7751.9|7736.9|7751.9|7736.9|7746.9|7731.9|5
1585138800000|2020-03-25 12:20:00|7755|7740|7752.8|7737.8|7756.5|7741.5|7752.8|7737.8|5
1585139100000|2020-03-25 12:25:00|7750.5|7735.5|7760|7730|7760.1|7736.8|7750.5|7730|4
1585139400000|2020-03-25 12:30:00|7760.1|7730.1|7752.4|7737.4|7760.1|7737.4|7751.2|7728.1|5
1585139700000|2020-03-25 12:35:00|7754|7739|7759.3|7744.3|7761.5|7744.3|7752.8|7731.5|15
1585140000000|2020-03-25 12:40:00|7760.3|7745.3|7763.8|7748.8|7766.6|7751.6|7760.3|7745.3|4
1585140300000|2020-03-25 12:45:00|7762.5|7747.5|7761|7746|7762.5|7747.5|7760.3|7745.3|6
1585140600000|2020-03-25 12:50:00|7762|7747|7761.6|7746.6|7764.5|7749.5|7760.1|7745.1|10
1585140900000|2020-03-25 12:55:00|7760.4|7745.4|7759.3|7744.3|7760.4|7745.4|7757.9|7742.9|9
1585141200000|2020-03-25 13:00:00|7760.1|7745.1|7760.1|7745.1|7760.1|7745.1|7760.1|7745.1|1
1585141500000|2020-03-25 13:05:00|7759.4|7744.4|7756.9|7741.9|7759.4|7744.4|7756.9|7741.9|5
1585142100000|2020-03-25 13:15:00|7751.8|7736.8|7751.8|7736.8|7751.8|7736.8|7751.8|7736.8|1
1585142400000|2020-03-25 13:20:00|7750.8|7735.8|7750.8|7735.8|7750.8|7735.8|7750.8|7735.8|1
1585142700000|2020-03-25 13:25:00|7751.2|7736.2|7751.7|7736.7|7752.3|7737.3|7750.8|7735.8|20
1585143000000|2020-03-25 13:30:00|7752.6|7737.6|7753.3|7738.3|7758|7743|7752.6|7737.6|13
1585143300000|2020-03-25 13:35:00|7752|7737|7752|7737|7752|7737|7752|7737|1
1585143600000|2020-03-25 13:40:00|7755.6|7740.6|7755.6|7740.6|7755.6|7740.6|7755.6|7740.6|1
1585143900000|2020-03-25 13:45:00|7752|7737|7753.1|7738.1|7753.1|7738.1|7750.5|7735.5|4
1585144200000|2020-03-25 13:50:00|7750.6|7735.6|7756.4|7741.4|7756.4|7741.4|7750.6|7735.6|8
1585144500000|2020-03-25 13:55:00|7756.5|7741.5|7758|7743|7758.8|7743.8|7755.3|7740.3|15
1585144800000|2020-03-25 14:00:00|7756.4|7741.4|7756.9|7741.9|7757.9|7742.9|7752.5|7737.5|10
1585145100000|2020-03-25 14:05:00|7755.3|7740.3|7753.8|7738.8|7755.3|7740.3|7753.8|7738.8|2
1585145400000|2020-03-25 14:10:00|7753.9|7738.9|7753.3|7738.3|7755.5|7740.5|7752.3|7737.3|40
1585145700000|2020-03-25 14:15:00|7752.4|7737.4|7754.5|7739.5|7758.1|7743.1|7752.4|7737.4|27
1585146000000|2020-03-25 14:20:00|7754.6|7739.6|7753.8|7738.8|7756.5|7741.5|7753.8|7738.8|25
1585146300000|2020-03-25 14:25:00|7753.9|7738.9|7758.5|7743.5|7759.8|7744.8|7753.8|7738.8|26
1585146600000|2020-03-25 14:30:00|7757|7742|7757|7742|7757|7742|7757|7742|1
1585147800000|2020-03-25 14:50:00|7759.4|7744.4|7756.6|7741.6|7759.5|7744.5|7755.8|7740.8|5
1585148100000|2020-03-25 14:55:00|7758.4|7743.4|7757|7742|7759.5|7744.5|7756.6|7741.6|9
1585148400000|2020-03-25 15:00:00|7756.9|7741.9|7754|7739|7757|7742|7754|7739|35
1585148700000|2020-03-25 15:05:00|7753.9|7738.9|7755.4|7740.4|7757.3|7742.3|7753.9|7738.9|51
1585149000000|2020-03-25 15:10:00|7755.3|7740.3|7755.4|7740.4|7756.7|7741.7|7755|7740|56
1585149300000|2020-03-25 15:15:00|7755.3|7740.3|7757.8|7742.8|7757.8|7742.8|7754.9|7739.9|44
1585149600000|2020-03-25 15:20:00|7756.7|7741.7|7757.9|7742.9|7757.9|7742.9|7756|7741|26
1585149900000|2020-03-25 15:25:00|7757.8|7742.8|7757.9|7742.9|7757.9|7742.9|7755.8|7740.8|30
1585150200000|2020-03-25 15:30:00|7757.8|7742.8|7755.1|7740.1|7757.8|7742.8|7755|7740|18
1585150500000|2020-03-25 15:35:00|7755.2|7740.2|7755.3|7740.3|7755.3|7740.3|7754|7739|3
1585150800000|2020-03-25 15:40:00|7756.3|7741.3|7757|7742|7757|7742|7756.3|7741.3|2
1585151100000|2020-03-25 15:45:00|7758.4|7743.4|7758.4|7743.4|7758.4|7743.4|7758.4|7743.4|1
1585151400000|2020-03-25 15:50:00|7757.5|7742.5|7758.4|7743.4|7758.5|7743.5|7757.5|7742.5|4
1585151700000|2020-03-25 15:55:00|7757.2|7742.2|7756.5|7741.5|7757.2|7742.2|7755.3|7740.3|25
1585152000000|2020-03-25 16:00:00|7755.4|7740.4|7755.8|7740.8|7756.3|7741.3|7754.7|7739.7|13
1585152300000|2020-03-25 16:05:00|7755.9|7740.9|7753.3|7738.3|7756.4|7741.4|7753.3|7738.3|15
1585152600000|2020-03-25 16:10:00|7753.9|7738.9|7753.3|7738.3|7754.4|7739.4|7753|7738|12
1585152900000|2020-03-25 16:15:00|7752|7737|7751.8|7736.8|7752|7737|7751.8|7736.8|3
1585153200000|2020-03-25 16:20:00|7753.3|7738.3|7752.5|7737.5|7753.3|7738.3|7751.7|7736.7|14
1585153500000|2020-03-25 16:25:00|7751.6|7736.6|7751.2|7736.2|7751.7|7736.7|7750.9|7735.9|16
1585153800000|2020-03-25 16:30:00|7751.3|7736.3|7751.8|7736.8|7753.1|7738.1|7750.7|7735.7|25
1585154100000|2020-03-25 16:35:00|7751.9|7736.9|7751.9|7736.9|7752.5|7737.5|7750.7|7735.7|55
1585154400000|2020-03-25 16:40:00|7751.7|7736.7|7750.4|7735.4|7754.3|7739.3|7750.4|7735.4|10
1585154700000|2020-03-25 16:45:00|7750.3|7735.3|7745.3|7730.3|7752.4|7737.4|7742.7|7727.7|64
1585155000000|2020-03-25 16:50:00|7745.1|7730.1|7749.7|7734.7|7749.8|7734.8|7742.7|7727.7|38
1585155300000|2020-03-25 16:55:00|7752.5|7737.5|7746.6|7731.6|7757.6|7738.5|7746.1|7727.1|16
1585155600000|2020-03-25 17:00:00|7746.7|7731.7|7744.8|7729.8|7746.8|7731.8|7744.8|7729.8|16
1585155900000|2020-03-25 17:05:00|7741.1|7726.1|7739.6|7724.6|7744.1|7729.1|7739.6|7724.6|9
1585156200000|2020-03-25 17:10:00|7739.8|7724.8|7738.8|7723.8|7739.8|7724.8|7738.8|7723.8|33
1585156500000|2020-03-25 17:15:00|7739.1|7724.1|7739.1|7724.1|7739.1|7724.1|7739.1|7724.1|1
1585156800000|2020-03-25 17:20:00|7737.1|7722.1|7734.1|7719.1|7737.1|7722.1|7731.7|7716.7|4
1585157100000|2020-03-25 17:25:00|7732.7|7717.7|7735.6|7720.6|7735.6|7720.6|7732.7|7717.7|2
1585157400000|2020-03-25 17:30:00|7733.6|7718.6|7730.9|7715.9|7733.6|7718.6|7729.7|7714.7|27
1585157700000|2020-03-25 17:35:00|7731|7716|7730.9|7715.9|7731.4|7716.4|7730.9|7715.9|26
1585158000000|2020-03-25 17:40:00|7731|7716|7731|7716|7731.3|7716.3|7730.9|7715.9|18
1585158300000|2020-03-25 17:45:00|7731.1|7716.1|7727.4|7712.4|7732.3|7717.3|7724.2|7709.2|58
1585158600000|2020-03-25 17:50:00|7727.5|7712.5|7728.6|7713.6|7728.6|7713.6|7727.4|7712.4|25
1585159200000|2020-03-25 18:00:00|7728.5|7713.5|7728.6|7713.6|7728.6|7713.6|7728.3|7713.3|27
1585159500000|2020-03-25 18:05:00|7728.5|7713.5|7728.3|7713.3|7728.6|7713.6|7728.3|7713.3|13
1585159800000|2020-03-25 18:10:00|7728.2|7713.2|7728.3|7713.3|7728.4|7713.4|7727.3|7712.3|17
1585160100000|2020-03-25 18:15:00|7728.6|7713.6|7725.4|7710.4|7728.6|7713.6|7723.1|7708.1|29
1585160400000|2020-03-25 18:20:00|7725.5|7710.5|7724.4|7709.4|7726.1|7711.1|7724.4|7709.4|13
1585160700000|2020-03-25 18:25:00|7724|7709|7722.5|7707.5|7724|7709|7722.5|7707.5|28
1585161000000|2020-03-25 18:30:00|7722.6|7707.6|7723.1|7708.1|7723.1|7708.1|7722.5|7707.5|12
1585161300000|2020-03-25 18:35:00|7723.2|7708.2|7722.1|7707.1|7724.1|7709.1|7722.1|7707.1|13
1585161600000|2020-03-25 18:40:00|7722|7707|7721.5|7706.5|7722|7707|7721.5|7706.5|9
1585161900000|2020-03-25 18:45:00|7721.4|7706.4|7719.4|7704.4|7721.6|7706.6|7718.4|7703.4|32
1585162200000|2020-03-25 18:50:00|7719.3|7704.3|7719.1|7704.1|7719.4|7704.4|7718.8|7703.8|84
1585162500000|2020-03-25 18:55:00|7718.3|7703.3|7719.9|7704.9|7720|7705|7718.3|7703.3|15
1585162800000|2020-03-25 19:00:00|7720|7705|7717.9|7702.9|7720|7705|7717.1|7702.1|51
1585163100000|2020-03-25 19:05:00|7717.5|7702.5|7716.6|7701.6|7717.6|7702.6|7716.4|7701.4|11
1585163400000|2020-03-25 19:10:00|7716.5|7701.5|7715.6|7700.6|7716.6|7701.6|7714.3|7699.3|13
1585163700000|2020-03-25 19:15:00|7715.7|7700.7|7715.1|7700.1|7715.7|7700.7|7715|7700|7
1585164000000|2020-03-25 19:20:00|7714.8|7699.8|7714.8|7699.8|7715.8|7700.8|7712|7697|41
1585164300000|2020-03-25 19:25:00|7714.9|7699.9|7726.4|7696.4|7726.6|7700.4|7714.2|7693.3|28
1585164600000|2020-03-25 19:30:00|7726.3|7696.3|7717.3|7702.3|7726.3|7703.7|7717.3|7695.8|13
1585164900000|2020-03-25 19:35:00|7717.2|7702.2|7716.9|7701.9|7717.7|7702.7|7716.9|7701.9|5
1585165200000|2020-03-25 19:40:00|7717|7702|7718.8|7703.8|7718.8|7703.8|7717|7702|8
1585165500000|2020-03-25 19:45:00|7718.5|7703.5|7720.3|7705.3|7727.9|7705.6|7718.5|7696.2|31
1585165800000|2020-03-25 19:50:00|7720.4|7705.4|7733.1|7703.1|7733.1|7709.2|7720.3|7698|23
1585166100000|2020-03-25 19:55:00|7732.8|7702.8|7729|7699|7732.8|7702.8|7728.6|7698.6|10
1585193400000|2020-03-26 03:30:00|7749.3|7719.3|7733.6|7718.6|7749.3|7725.1|7733.3|7716.6|88
1585193700000|2020-03-26 03:35:00|7733.7|7718.7|7739.5|7724.5|7749.6|7725.2|7733.6|7715.2|196
1585194000000|2020-03-26 03:40:00|7739.4|7724.4|7733.5|7718.5|7739.9|7724.9|7733.3|7718.3|138
1585194300000|2020-03-26 03:45:00|7733.3|7718.3|7735.3|7720.3|7736.4|7721.4|7727.5|7712.5|44
1585194600000|2020-03-26 03:50:00|7736|7721|7734.3|7719.3|7736.9|7721.9|7734.3|7719.3|21
1585194900000|2020-03-26 03:55:00|7733.1|7718.1|7734.2|7719.2|7734.2|7719.2|7725.7|7710.7|97
1585195200000|2020-03-26 04:00:00|7734.6|7719.6|7735.4|7720.4|7749.8|7726.9|7734.2|7719.2|63
1585195500000|2020-03-26 04:05:00|7735.1|7720.1|7736.4|7721.4|7744.4|7729.4|7735.1|7720.1|23
1585195800000|2020-03-26 04:10:00|7736.7|7721.7|7722.9|7707.9|7736.7|7721.7|7721.6|7706.6|80
1585196100000|2020-03-26 04:15:00|7723.1|7708.1|7718.3|7703.3|7723.3|7708.3|7714.9|7699.9|68
1585196400000|2020-03-26 04:20:00|7717.8|7702.8|7708.7|7693.7|7718.2|7703.2|7705.4|7690.4|142
1585196700000|2020-03-26 04:25:00|7708.8|7693.8|7707.8|7692.8|7712.1|7697.1|7704.2|7689.2|73
1585197000000|2020-03-26 04:30:00|7706.9|7691.9|7697.5|7682.5|7710.3|7695.3|7697.5|7682.5|179
1585197300000|2020-03-26 04:35:00|7696.6|7681.6|7681.3|7666.3|7699.9|7684.9|7678|7663|93
1585197600000|2020-03-26 04:40:00|7681.6|7666.6|7672.2|7657.2|7683.5|7668.5|7664.7|7644.6|73
1585197900000|2020-03-26 04:45:00|7674.5|7659.5|7674.5|7659.5|7684.5|7669.5|7672.2|7657.2|89
1585198200000|2020-03-26 04:50:00|7674.6|7659.6|7664.9|7649.9|7675.2|7660.2|7662.5|7647.5|63
1585198500000|2020-03-26 04:55:00|7665.2|7650.2|7671.3|7656.3|7671.3|7656.3|7665.2|7650.2|71
1585198800000|2020-03-26 05:00:00|7672.2|7657.2|7676.1|7661.1|7685.4|7670.4|7669.6|7654.6|61
1585199100000|2020-03-26 05:05:00|7676.3|7661.3|7686.5|7671.5|7688.5|7673.5|7676|7661|40
1585199400000|2020-03-26 05:10:00|7687.2|7672.2|7678.6|7663.6|7687.7|7672.7|7678.6|7663.6|24
1585199700000|2020-03-26 05:15:00|7678.9|7663.9|7680.8|7665.8|7681.5|7666.5|7678.6|7663.6|28
1585200000000|2020-03-26 05:20:00|7680.5|7665.5|7679.8|7664.8|7682|7667|7675.9|7660.9|38
1585200300000|2020-03-26 05:25:00|7679.5|7664.5|7688.5|7673.5|7689.4|7674.4|7679.3|7664.3|112
1585200600000|2020-03-26 05:30:00|7687.2|7672.2|7689.1|7674.1|7689.7|7674.7|7685.2|7670.2|53
1585200900000|2020-03-26 05:35:00|7690.7|7675.7|7691|7676|7695.9|7680.9|7689.5|7674.5|88
1585201200000|2020-03-26 05:40:00|7690.9|7675.9|7688.8|7673.8|7691.5|7676.5|7688.7|7673.7|103
1585201500000|2020-03-26 05:45:00|7689.1|7674.1|7688.7|7673.7|7689.4|7674.4|7687.4|7672.4|72
1585201800000|2020-03-26 05:50:00|7688.8|7673.8|7685.5|7670.5|7689.4|7674.4|7685.5|7670.5|55
1585202100000|2020-03-26 05:55:00|7685.6|7670.6|7684.8|7669.8|7686.3|7671.3|7684.8|7669.8|37
1585202400000|2020-03-26 06:00:00|7684.9|7669.9|7686.7|7671.7|7688.2|7673.2|7684.7|7669.7|81
1585202700000|2020-03-26 06:05:00|7686.4|7671.4|7687.2|7672.2|7687.9|7672.9|7685.8|7670.8|115
1585203000000|2020-03-26 06:10:00|7687.4|7672.4|7687.4|7672.4|7687.7|7672.7|7686.3|7671.3|85
1585203300000|2020-03-26 06:15:00|7687.5|7672.5|7689|7674|7689.5|7674.5|7686.6|7671.6|145
1585203600000|2020-03-26 06:20:00|7689.2|7674.2|7693.5|7678.5|7695.1|7680.1|7689|7674|134
1585203900000|2020-03-26 06:25:00|7693.4|7678.4|7694.9|7679.9|7700.2|7685.2|7693.1|7678.1|233
1585204200000|2020-03-26 06:30:00|7694.8|7679.8|7689.2|7674.2|7697.8|7682.8|7688.8|7673.8|192
1585204500000|2020-03-26 06:35:00|7689.1|7674.1|7678|7663|7689.1|7674.1|7676.5|7661.5|94
1585204800000|2020-03-26 06:40:00|7678.1|7663.1|7679.7|7664.7|7680.7|7665.7|7678.1|7663.1|62
1585205100000|2020-03-26 06:45:00|7679.3|7664.3|7683.7|7668.7|7685|7670|7679.3|7664.3|57
1585205400000|2020-03-26 06:50:00|7683.1|7668.1|7681.9|7666.9|7683.6|7668.6|7681.9|7666.9|32
1585205700000|2020-03-26 06:55:00|7681.8|7666.8|7684.7|7669.7|7685.5|7670.5|7681.5|7666.5|101
1585206000000|2020-03-26 07:00:00|7684.8|7669.8|7678.5|7663.5|7685.5|7670.5|7676.8|7661.8|81
1585206300000|2020-03-26 07:05:00|7678.4|7663.4|7672.7|7657.7|7678.8|7663.8|7671.7|7656.7|91
1585206600000|2020-03-26 07:10:00|7672.2|7657.2|7679.4|7664.4|7682.2|7667.2|7670.9|7655.9|93
1585206900000|2020-03-26 07:15:00|7679.8|7664.8|7682.6|7667.6|7682.6|7667.6|7677.7|7662.7|51
1585207200000|2020-03-26 07:20:00|7681.9|7666.9|7683|7668|7689.7|7674.7|7681.7|7666.7|128
1585207500000|2020-03-26 07:25:00|7682.6|7667.6|7678.7|7663.7|7682.8|7667.8|7674.2|7659.2|153
1585207800000|2020-03-26 07:30:00|7678.8|7663.8|7682.1|7667.1|7682.1|7667.1|7677.7|7662.7|29
1585208100000|2020-03-26 07:35:00|7681.7|7666.7|7684.1|7669.1|7685.8|7670.8|7679.1|7664.1|54
1585208400000|2020-03-26 07:40:00|7686.1|7671.1|7686.3|7671.3|7693.6|7678.6|7686.1|7671.1|37
1585208700000|2020-03-26 07:45:00|7685.3|7670.3|7681.6|7666.6|7685.3|7670.3|7678.2|7663.2|41
1585209000000|2020-03-26 07:50:00|7682|7667|7683.9|7668.9|7684.6|7669.6|7682|7667|25
1585209300000|2020-03-26 07:55:00|7684.2|7669.2|7682.9|7667.9|7685.2|7670.2|7682|7667|29
1585209600000|2020-03-26 08:00:00|7684.2|7669.2|7684.6|7669.6|7687.3|7672.3|7682.9|7667.9|35
1585209900000|2020-03-26 08:05:00|7685.2|7670.2|7685.7|7670.7|7686.1|7671.1|7683.9|7668.9|34
1585210200000|2020-03-26 08:10:00|7686|7671|7684.4|7669.4|7686|7671|7683.9|7668.9|19
1585210500000|2020-03-26 08:15:00|7684.7|7669.7|7690.1|7675.1|7690.1|7675.1|7684.2|7669.2|32
1585210800000|2020-03-26 08:20:00|7689.9|7674.9|7695.3|7680.3|7708.5|7687.3|7685.9|7670.9|88
1585211100000|2020-03-26 08:25:00|7701.8|7686.8|7700.3|7685.3|7704.7|7689.7|7694.8|7679.8|99
1585211400000|2020-03-26 08:30:00|7701.3|7686.3|7712.2|7697.2|7714|7699|7700.6|7685.6|144
1585211700000|2020-03-26 08:35:00|7712.6|7697.6|7705|7690|7713.5|7698.5|7705|7690|96
1585212000000|2020-03-26 08:40:00|7704.5|7689.5|7709.6|7694.6|7710|7695|7701.3|7686.3|101
1585212300000|2020-03-26 08:45:00|7709.9|7694.9|7709.2|7694.2|7711|7696|7704.9|7689.9|58
1585212600000|2020-03-26 08:50:00|7709.5|7694.5|7714.1|7699.1|7715.5|7700.5|7708.8|7693.8|49
1585212900000|2020-03-26 08:55:00|7713.6|7698.6|7709.9|7694.9|7717.6|7702.6|7709.8|7694.8|56
1585213200000|2020-03-26 09:00:00|7710.1|7695.1|7711.9|7696.9|7721.9|7699.6|7708.5|7690.1|71
1585213500000|2020-03-26 09:05:00|7712.3|7697.3|7705.5|7690.5|7712.3|7697.3|7705.5|7690.5|44
1585213800000|2020-03-26 09:10:00|7706|7691|7705.3|7690.3|7708.7|7693.7|7704.9|7689.9|19
1585214100000|2020-03-26 09:15:00|7706|7691|7710.2|7695.2|7715.2|7700.2|7705.9|7690.9|84
1585214400000|2020-03-26 09:20:00|7710.4|7695.4|7704.5|7689.5|7710.4|7695.4|7704.1|7689.1|43
1585214700000|2020-03-26 09:25:00|7704.9|7689.9|7703.4|7688.4|7705.6|7690.6|7700.9|7685.9|23
1585215000000|2020-03-26 09:30:00|7704.9|7689.9|7706.1|7691.1|7706.1|7691.1|7704.9|7689.9|6
1585215300000|2020-03-26 09:35:00|7705.6|7690.6|7707.7|7692.7|7709|7694|7705.2|7690.2|20
1585215600000|2020-03-26 09:40:00|7708|7693|7709.6|7694.6|7713.5|7698.5|7708|7693|46
1585215900000|2020-03-26 09:45:00|7710.1|7695.1|7708.7|7693.7|7711.2|7696.2|7708.1|7693.1|29
1585216200000|2020-03-26 09:50:00|7708|7693|7704.1|7689.1|7709.5|7694.5|7704.1|7689.1|44
1585216500000|2020-03-26 09:55:00|7703.4|7688.4|7699.9|7684.9|7703.4|7688.4|7699.7|7684.7|12
1585216800000|2020-03-26 10:00:00|7699.6|7684.6|7699.4|7684.4|7700.1|7685.1|7699|7684|10
1585217100000|2020-03-26 10:05:00|7699|7684|7701.1|7686.1|7701.7|7686.7|7698.7|7683.7|21
1585217400000|2020-03-26 10:10:00|7701.6|7686.6|7700.9|7685.9|7702.9|7687.9|7700.9|7685.9|40
1585217700000|2020-03-26 10:15:00|7701.9|7686.9|7697.4|7682.4|7702.1|7687.1|7697.4|7682.4|29
1585218000000|2020-03-26 10:20:00|7697.2|7682.2|7697.7|7682.7|7701.5|7686.5|7697|7682|40
1585218300000|2020-03-26 10:25:00|7694|7679|7693.7|7678.7|7696.5|7681.5|7691.9|7676.9|35
1585218600000|2020-03-26 10:30:00|7693.3|7678.3|7694.3|7679.3|7694.8|7679.8|7691.2|7676.2|16
1585218900000|2020-03-26 10:35:00|7694.8|7679.8|7688.8|7673.8|7694.8|7679.8|7685.4|7670.4|93
1585219200000|2020-03-26 10:40:00|7688.5|7673.5|7683.3|7668.3|7690.1|7675.1|7681.6|7666.6|124
1585219500000|2020-03-26 10:45:00|7683.9|7668.9|7683.8|7668.8|7686.3|7671.3|7681.9|7666.9|136
1585219800000|2020-03-26 10:50:00|7683.5|7668.5|7684.7|7669.7|7685.1|7670.1|7683|7668|64
1585220100000|2020-03-26 10:55:00|7684.4|7669.4|7689.1|7674.1|7689.7|7674.7|7684.4|7669.4|17
1585220400000|2020-03-26 11:00:00|7688.2|7673.2|7688.7|7673.7|7689.1|7674.1|7685.5|7670.5|16
1585220700000|2020-03-26 11:05:00|7688.6|7673.6|7680.5|7665.5|7688.6|7673.6|7680.5|7665.5|27
1585221000000|2020-03-26 11:10:00|7689.5|7659.5|7677.5|7662.5|7689.5|7662.5|7677.5|7659.5|2
1585221600000|2020-03-26 11:20:00|7678.4|7663.4|7680.3|7665.3|7680.3|7665.3|7678.3|7663.3|5
1585221900000|2020-03-26 11:25:00|7679.2|7664.2|7680.2|7665.2|7680.5|7665.5|7678.1|7663.1|11
1585222200000|2020-03-26 11:30:00|7681.4|7666.4|7682.7|7667.7|7683|7668|7680.6|7665.6|11
1585222500000|2020-03-26 11:35:00|7681.6|7666.6|7684|7669|7686.9|7671.9|7680.1|7665.1|17
1585222800000|2020-03-26 11:40:00|7683.7|7668.7|7683.7|7668.7|7683.7|7668.7|7682|7667|5
1585223100000|2020-03-26 11:45:00|7683.4|7668.4|7683.7|7668.7|7683.7|7668.7|7681.3|7666.3|4
1585223400000|2020-03-26 11:50:00|7681.3|7666.3|7683.7|7668.7|7683.7|7668.7|7681.3|7666.3|2
1585223700000|2020-03-26 11:55:00|7683.6|7668.6|7688.1|7673.1|7689.1|7674.1|7683.6|7668.6|8
1585224000000|2020-03-26 12:00:00|7688.5|7673.5|7697.3|7682.3|7702.7|7683.5|7683.4|7668.4|47
1585224300000|2020-03-26 12:05:00|7697.8|7682.8|7699.5|7684.5|7699.5|7684.5|7693.5|7678.5|10
1585224600000|2020-03-26 12:10:00|7698.5|7683.5|7698.2|7683.2|7699.4|7684.4|7697|7682|10
1585224900000|2020-03-26 12:15:00|7699.2|7684.2|7705.1|7690.1|7714.1|7697.7|7699.2|7681.6|23
1585225200000|2020-03-26 12:20:00|7707.6|7692.6|7707.6|7692.6|7707.6|7692.6|7705.9|7690.9|3
1585225500000|2020-03-26 12:25:00|7706.9|7691.9|7710.4|7680.4|7710.4|7691.9|7701.6|7680.4|8
1585225800000|2020-03-26 12:30:00|7710.1|7680.1|7697.1|7682.1|7710.1|7686.5|7695.1|7679|10
1585226100000|2020-03-26 12:35:00|7699.4|7684.4|7693.7|7678.7|7699.4|7684.4|7693.7|7678.7|20
1585226400000|2020-03-26 12:40:00|7693.6|7678.6|7694|7679|7694.5|7679.5|7689.7|7674.7|34
1585226700000|2020-03-26 12:45:00|7693.9|7678.9|7701.7|7686.7|7702.3|7687.3|7693.9|7678.9|41
1585227000000|2020-03-26 12:50:00|7700.6|7685.6|7701.6|7686.6|7701.6|7686.6|7698|7683|10
1585227300000|2020-03-26 12:55:00|7699.6|7684.6|7693.7|7678.7|7700.7|7685.7|7693.7|7678.7|15
1585227600000|2020-03-26 13:00:00|7693.6|7678.6|7698.3|7683.3|7703|7688|7692.4|7677.4|21
1585227900000|2020-03-26 13:05:00|7695.3|7680.3|7689.8|7674.8|7695.7|7680.3|7688.2|7663.5|11
1585228200000|2020-03-26 13:10:00|7692.8|7677.8|7688.3|7673.3|7692.8|7677.8|7687|7672|5
1585228500000|2020-03-26 13:15:00|7687.3|7672.3|7681.7|7666.7|7691.9|7676.9|7677.1|7662.1|9
1585228800000|2020-03-26 13:20:00|7684.2|7669.2|7682.8|7667.8|7684.2|7669.2|7682.8|7667.8|3
1585229100000|2020-03-26 13:25:00|7680.3|7665.3|7678.2|7663.2|7680.3|7665.3|7677.1|7662.1|5
1585229400000|2020-03-26 13:30:00|7677.2|7662.2|7679|7664|7680.1|7665.1|7677.2|7662.2|7
1585229700000|2020-03-26 13:35:00|7674.9|7659.9|7670.4|7655.4|7679|7664|7670.4|7655.4|11
1585230000000|2020-03-26 13:40:00|7665.7|7650.7|7669.8|7654.8|7679.6|7664.6|7664.8|7649.8|25
1585230300000|2020-03-26 13:45:00|7671.3|7656.3|7671.4|7656.4|7678.8|7663.8|7671.3|7656.3|13
1585230600000|2020-03-26 13:50:00|7672.4|7657.4|7666.5|7651.5|7682.9|7662.9|7666.5|7651.5|11
1585230900000|2020-03-26 13:55:00|7666.7|7651.7|7674.6|7659.6|7675|7660|7666.7|7651.7|8
1585231200000|2020-03-26 14:00:00|7672.3|7657.3|7670|7655|7676.5|7661.5|7670|7655|14
1585231500000|2020-03-26 14:05:00|7667.6|7652.6|7669.9|7654.9|7672.1|7657.1|7667.6|7652.6|3
1585231800000|2020-03-26 14:10:00|7669.4|7654.4|7669.6|7654.6|7669.6|7654.6|7666.9|7651.9|5
1585232100000|2020-03-26 14:15:00|7668.4|7653.4|7669.5|7654.5|7669.6|7654.6|7667|7652|10
1585232400000|2020-03-26 14:20:00|7666.7|7651.7|7669.5|7654.5|7670|7655|7666.7|7651.7|11
1585232700000|2020-03-26 14:25:00|7668|7653|7669.5|7654.5|7669.5|7654.5|7668|7653|4
1585233000000|2020-03-26 14:30:00|7671.4|7656.4|7670.1|7655.1|7671.4|7656.4|7670.1|7655.1|2
1585233300000|2020-03-26 14:35:00|7677.2|7647.2|7668.6|7653.6|7677.2|7655.1|7668.6|7647.2|3
1585233600000|2020-03-26 14:40:00|7670|7655|7670.6|7655.6|7672.9|7657.9|7670|7655|7
1585233900000|2020-03-26 14:45:00|7668.4|7653.4|7669.8|7654.8|7670|7655|7668|7653|6
1585234200000|2020-03-26 14:50:00|7669.3|7654.3|7669.3|7654.3|7669.3|7654.3|7669.3|7654.3|1
1585234500000|2020-03-26 14:55:00|7669.8|7654.8|7664.9|7649.9|7669.8|7654.8|7664.9|7649.9|6
1585235100000|2020-03-26 15:05:00|7664.4|7649.4|7668.4|7653.4|7671.7|7656.7|7664.4|7649.4|7
1585235400000|2020-03-26 15:10:00|7670.9|7655.9|7670.3|7655.3|7671|7656|7669.5|7654.5|4
1585235700000|2020-03-26 15:15:00|7668.8|7653.8|7666.9|7651.9|7669.7|7654.7|7664.7|7649.7|6
1585236000000|2020-03-26 15:20:00|7663.2|7648.2|7662.5|7647.5|7663.2|7648.2|7662.5|7647.5|2
1585236300000|2020-03-26 15:25:00|7661.8|7646.8|7661.8|7646.8|7661.8|7646.8|7661.8|7646.8|1
1585236600000|2020-03-26 15:30:00|7660.4|7645.4|7656.7|7641.7|7660.4|7645.4|7655.9|7640.9|6
1585236900000|2020-03-26 15:35:00|7655.8|7640.8|7652.9|7637.9|7656.1|7641.1|7652.2|7637.2|7
1585237200000|2020-03-26 15:40:00|7652.4|7637.4|7651.1|7636.1|7653.3|7638.3|7651.1|7636.1|4
1585237500000|2020-03-26 15:45:00|7650.4|7635.4|7650|7635|7650.4|7635.4|7650|7635|2
1585237800000|2020-03-26 15:50:00|7649.2|7634.2|7645.4|7630.4|7649.2|7634.2|7643.8|7628.8|13
1585238100000|2020-03-26 15:55:00|7645.9|7630.9|7641.9|7626.9|7645.9|7630.9|7641.9|7626.9|6
1585238400000|2020-03-26 16:00:00|7642|7627|7641.4|7626.4|7642.9|7627.9|7638.9|7623.9|30
1585238700000|2020-03-26 16:05:00|7640|7625|7636.6|7621.6|7640|7625|7634.5|7619.5|9
1585239000000|2020-03-26 16:10:00|7639.5|7624.5|7644.2|7629.2|7644.2|7629.2|7638.8|7623.8|5
1585239300000|2020-03-26 16:15:00|7642.5|7627.5|7644.1|7629.1|7647.7|7632.7|7642.5|7627.5|14
1585239600000|2020-03-26 16:20:00|7645|7630|7645.2|7630.2|7645.7|7630.7|7642.6|7627.6|7
1585239900000|2020-03-26 16:25:00|7648.2|7633.2|7648.1|7633.1|7648.2|7633.2|7641|7626|5
1585240200000|2020-03-26 16:30:00|7649.1|7634.1|7645.5|7630.5|7649.1|7634.1|7645.5|7630.5|6
1585240500000|2020-03-26 16:35:00|7641.8|7626.8|7645|7630|7645.5|7630.5|7641.3|7626.3|23
1585240800000|2020-03-26 16:40:00|7648.1|7633.1|7649.8|7634.8|7649.9|7634.9|7646.9|7631.9|5
1585241100000|2020-03-26 16:45:00|7650.7|7635.7|7650.7|7635.7|7650.7|7635.7|7650.1|7635.1|3
1585241400000|2020-03-26 16:50:00|7650.3|7635.3|7650.3|7635.3|7653.4|7638.4|7650.3|7635.3|6
1585241700000|2020-03-26 16:55:00|7649.8|7634.8|7649.4|7634.4|7649.8|7634.8|7649.4|7634.4|2
1585242300000|2020-03-26 17:05:00|7647.2|7632.2|7660.5|7630.5|7660.5|7634.4|7647.2|7630.5|6
1585242600000|2020-03-26 17:10:00|7660.6|7630.6|7652.2|7637.2|7661|7637.2|7651.8|7630.6|8
1585242900000|2020-03-26 17:15:00|7652.7|7637.7|7653.3|7638.3|7653.3|7638.3|7652.7|7637.7|2
1585243200000|2020-03-26 17:20:00|7653.8|7638.8|7653.8|7638.8|7653.8|7638.8|7653.8|7638.8|1
1585243500000|2020-03-26 17:25:00|7654.4|7639.4|7654.9|7639.9|7654.9|7639.9|7654.4|7639.4|2
1585243800000|2020-03-26 17:30:00|7658.9|7643.9|7653.6|7638.6|7658.9|7643.9|7650.9|7635.9|10
1585244100000|2020-03-26 17:35:00|7654.6|7639.6|7655.1|7640.1|7655.1|7640.1|7654.6|7639.6|2
1585244700000|2020-03-26 17:45:00|7659.2|7644.2|7659.2|7644.2|7659.2|7644.2|7659.2|7644.2|1
1585245000000|2020-03-26 17:50:00|7657.8|7642.8|7655.4|7640.4|7657.8|7642.8|7655.4|7640.4|4
1585245600000|2020-03-26 18:00:00|7654.5|7639.5|7653.5|7638.5|7654.5|7639.5|7653.5|7638.5|2
1585245900000|2020-03-26 18:05:00|7654.1|7639.1|7654.1|7639.1|7654.1|7639.1|7654.1|7639.1|1
1585246200000|2020-03-26 18:10:00|7654.9|7639.9|7654.9|7639.9|7654.9|7639.9|7654.9|7639.9|1
1585246500000|2020-03-26 18:15:00|7653.1|7638.1|7654.5|7639.5|7654.9|7639.9|7653.1|7638.1|3
1585247100000|2020-03-26 18:25:00|7653.5|7638.5|7654.3|7639.3|7654.3|7639.3|7653.5|7638.5|2
1585248000000|2020-03-26 18:40:00|7651.5|7636.5|7657.1|7627.1|7657.7|7636.5|7651.5|7627.1|3
1585248300000|2020-03-26 18:45:00|7657.7|7627.7|7644.1|7629.1|7657.7|7630.7|7642.9|7627.7|16
1585248600000|2020-03-26 18:50:00|7644.2|7629.2|7643.7|7628.7|7644.2|7629.2|7643.7|7628.7|2
1585248900000|2020-03-26 18:55:00|7643.8|7628.8|7644.1|7629.1|7644.1|7629.1|7643.8|7628.8|2
1585249200000|2020-03-26 19:00:00|7644|7629|7644.7|7629.7|7645|7630|7644|7629|5
1585249500000|2020-03-26 19:05:00|7646|7631|7645.2|7630.2|7646|7631|7645.2|7630.2|2
1585250400000|2020-03-26 19:20:00|7642.8|7627.8|7639.3|7624.3|7644|7629|7636.7|7621.7|9
1585250700000|2020-03-26 19:25:00|7642.3|7627.3|7644.1|7629.1|7644.1|7629.1|7642.3|7627.3|3
1585251300000|2020-03-26 19:35:00|7643.3|7628.3|7636.7|7621.7|7643.5|7628.5|7636.7|7621.7|9
1585251600000|2020-03-26 19:40:00|7636.6|7621.6|7636.7|7621.7|7636.7|7621.7|7636.6|7621.6|2
1585252200000|2020-03-26 19:50:00|7634.1|7619.1|7637.4|7622.4|7637.4|7622.4|7633.9|7618.9|8
1585279800000|2020-03-27 03:30:00|7617.6|7587.6|7616.8|7601.8|7626.8|7602.8|7606.2|7581.5|48
1585280100000|2020-03-27 03:35:00|7616.9|7601.9|7632.9|7617.9|7634.4|7619.4|7616.7|7597|135
1585280400000|2020-03-27 03:40:00|7632.8|7617.8|7644.5|7614.5|7646.1|7620.6|7627.3|7609.7|62
1585280700000|2020-03-27 03:45:00|7637|7622|7635.4|7620.4|7637|7622|7634|7619|12
1585281000000|2020-03-27 03:50:00|7636.2|7621.2|7640|7625|7644.9|7629.9|7634.6|7619.6|23
1585281300000|2020-03-27 03:55:00|7641.2|7626.2|7634.5|7619.5|7644|7629|7630.7|7615.7|38
1585281600000|2020-03-27 04:00:00|7631.4|7616.4|7630.9|7615.9|7634.5|7619.5|7624.6|7609.6|46
1585281900000|2020-03-27 04:05:00|7630.8|7615.8|7626.9|7611.9|7630.8|7615.8|7623|7608|75
1585282200000|2020-03-27 04:10:00|7626.6|7611.6|7634.6|7619.6|7634.6|7619.6|7623.6|7608.6|41
1585282500000|2020-03-27 04:15:00|7634.2|7619.2|7632.7|7617.7|7634.2|7619.2|7631.8|7616.8|30
1585282800000|2020-03-27 04:20:00|7631.7|7616.7|7631.6|7616.6|7633.3|7618.3|7629.1|7614.1|33
1585283100000|2020-03-27 04:25:00|7632|7617|7628.3|7613.3|7632.2|7617.2|7627.4|7612.4|40
1585283400000|2020-03-27 04:30:00|7628.7|7613.7|7631.7|7616.7|7632.9|7617.9|7627.3|7612.3|52
1585283700000|2020-03-27 04:35:00|7631.6|7616.6|7630|7615|7635.6|7620.6|7629.8|7614.8|93
1585284000000|2020-03-27 04:40:00|7630.1|7615.1|7609.3|7594.3|7630.1|7615.1|7601.8|7577|303
1585284300000|2020-03-27 04:45:00|7611.1|7596.1|7620.6|7605.6|7625.1|7610.1|7611.1|7596.1|118
1585284600000|2020-03-27 04:50:00|7620.7|7605.7|7633.6|7618.6|7634.6|7619.6|7620.7|7605.7|135
1585284900000|2020-03-27 04:55:00|7633.3|7618.3|7632.7|7617.7|7634.4|7619.4|7632.1|7617.1|127
1585285200000|2020-03-27 05:00:00|7632.6|7617.6|7601.1|7586.1|7632.6|7617.6|7599.4|7584.4|211
1585285500000|2020-03-27 05:05:00|7600.3|7585.3|7590.6|7575.6|7600.3|7585.3|7568.1|7553.1|168
1585285800000|2020-03-27 05:10:00|7591.2|7576.2|7588.5|7573.5|7596.9|7581.9|7587.6|7572.6|97
1585286100000|2020-03-27 05:15:00|7588.6|7573.6|7581.9|7566.9|7590.7|7575.7|7581.9|7566.9|171
1585286400000|2020-03-27 05:20:00|7581.4|7566.4|7584.4|7569.4|7586|7571|7580.5|7565.5|53
1585286700000|2020-03-27 05:25:00|7584.2|7569.2|7591|7576|7591|7576|7584.2|7569.2|61
1585287000000|2020-03-27 05:30:00|7592.1|7577.1|7597.3|7582.3|7597.4|7582.4|7592|7577|42
1585287300000|2020-03-27 05:35:00|7598.6|7583.6|7630.2|7615.2|7634|7619|7598.4|7583.4|165
1585287600000|2020-03-27 05:40:00|7630.6|7615.6|7617.5|7602.5|7635|7620|7617.5|7599.9|46
1585287900000|2020-03-27 05:45:00|7616.9|7601.9|7621.1|7606.1|7626.4|7611.4|7616.9|7601.9|35
1585288200000|2020-03-27 05:50:00|7621|7606|7615.3|7600.3|7621.1|7606.1|7613.7|7598.7|126
1585288500000|2020-03-27 05:55:00|7617.4|7602.4|7629.3|7614.3|7632.4|7617.4|7614.5|7599.5|79
1585288800000|2020-03-27 06:00:00|7628.6|7613.6|7643|7628|7644.2|7629.2|7623.4|7608.4|109
1585289100000|2020-03-27 06:05:00|7642.8|7627.8|7650|7635|7656.4|7641.4|7642.5|7627.5|184
1585289400000|2020-03-27 06:10:00|7650.6|7635.6|7653.5|7638.5|7653.8|7638.8|7647.5|7632.5|66
1585289700000|2020-03-27 06:15:00|7652.2|7637.2|7659.2|7644.2|7661.1|7646.1|7652.1|7637.1|164
1585290000000|2020-03-27 06:20:00|7659.5|7644.5|7655.1|7640.1|7662.2|7647.2|7651.8|7636.8|182
1585290300000|2020-03-27 06:25:00|7654.5|7639.5|7650.8|7635.8|7655.6|7640.6|7650.2|7635.2|88
1585290600000|2020-03-27 06:30:00|7650.6|7635.6|7672.6|7657.6|7672.6|7657.6|7650.1|7635.1|121
1585290900000|2020-03-27 06:35:00|7672.5|7657.5|7665.2|7650.2|7673.7|7658.7|7662.4|7647.4|65
1585291200000|2020-03-27 06:40:00|7664.5|7649.5|7666.2|7651.2|7667.5|7652.5|7661.7|7646.7|75
1585291500000|2020-03-27 06:45:00|7666.8|7651.8|7666.9|7651.9|7676.4|7661.4|7666.4|7651.4|90
1585291800000|2020-03-27 06:50:00|7666.6|7651.6|7663.6|7648.6|7666.6|7651.6|7663.5|7648.5|33
1585292100000|2020-03-27 06:55:00|7663.8|7648.8|7664.7|7649.7|7664.8|7649.8|7663.2|7648.2|28
1585292400000|2020-03-27 07:00:00|7664.5|7649.5|7670.6|7655.6|7673.1|7658.1|7660.3|7645.3|112
1585292700000|2020-03-27 07:05:00|7668.6|7653.6|7662.6|7647.6|7668.8|7653.8|7660.5|7645.5|56
1585293000000|2020-03-27 07:10:00|7662.3|7647.3|7667|7652|7668.9|7653.9|7662.2|7647.2|45
1585293300000|2020-03-27 07:15:00|7666.7|7651.7|7677.5|7662.5|7677.5|7662.5|7666|7651|64
1585293600000|2020-03-27 07:20:00|7677.7|7662.7|7688.6|7673.6|7692.5|7677.5|7677|7662|96
1585293900000|2020-03-27 07:25:00|7688.9|7673.9|7695.8|7680.8|7704.1|7689.1|7688.9|7673.9|124
1585294200000|2020-03-27 07:30:00|7696.6|7681.6|7693.2|7678.2|7696.6|7681.6|7688.6|7673.6|54
1585294500000|2020-03-27 07:35:00|7693.6|7678.6|7698.3|7683.3|7699.3|7684.3|7692|7677|40
1585294800000|2020-03-27 07:40:00|7698.7|7683.7|7710.3|7695.3|7710.3|7695.3|7697.3|7678.9|121
1585295100000|2020-03-27 07:45:00|7710.8|7695.8|7716.5|7701.5|7725.5|7710.5|7710.8|7695.8|101
1585295400000|2020-03-27 07:50:00|7717.3|7702.3|7707.6|7692.6|7718.6|7703.6|7704.8|7689.8|105
1585295700000|2020-03-27 07:55:00|7706|7691|7708.6|7693.6|7710.6|7695.6|7704.9|7689.9|15
1585296000000|2020-03-27 08:00:00|7707.4|7692.4|7702.4|7687.4|7710.7|7695.7|7700|7685|86
1585296300000|2020-03-27 08:05:00|7703.7|7688.7|7706.9|7691.9|7707.9|7692.9|7703.6|7688.6|20
1585296600000|2020-03-27 08:10:00|7706.4|7691.4|7715.2|7700.2|7723.8|7700.9|7705.8|7690.8|38
1585296900000|2020-03-27 08:15:00|7714.6|7699.6|7715.6|7700.6|7718.7|7703.7|7711.9|7696.9|43
1585297200000|2020-03-27 08:20:00|7714.8|7699.8|7706.7|7691.7|7714.8|7699.8|7706.7|7691.7|20
1585297500000|2020-03-27 08:25:00|7707.2|7692.2|7715.3|7700.3|7715.5|7700.5|7707.2|7692.2|44
1585297800000|2020-03-27 08:30:00|7714.6|7699.6|7727.8|7697.8|7735.7|7705.7|7713.4|7692.8|173
1585298100000|2020-03-27 08:35:00|7727.7|7697.7|7750.9|7720.9|7752.3|7722.3|7724.1|7694.1|237
1585298400000|2020-03-27 08:40:00|7751.1|7721.1|7732|7702|7751.5|7721.5|7731.9|7701.9|173
1585298700000|2020-03-27 08:45:00|7733.9|7703.9|7732.4|7702.4|7736.4|7706.4|7725.4|7695.4|238
1585299000000|2020-03-27 08:50:00|7732.6|7702.6|7741.1|7711.1|7746.8|7716.8|7732|7702|319
1585299300000|2020-03-27 08:55:00|7741|7711|7737.8|7707.8|7742.8|7712.8|7737.5|7707.5|171
1585299600000|2020-03-27 09:00:00|7738|7708|7737.2|7707.2|7741|7711|7735.2|7705.2|176
1585299900000|2020-03-27 09:05:00|7737.3|7707.3|7737.6|7707.6|7738.2|7708.2|7734.1|7704.1|128
1585300200000|2020-03-27 09:10:00|7737.2|7707.2|7744|7714|7744.7|7714.7|7736.6|7706.6|174
1585300500000|2020-03-27 09:15:00|7743.9|7713.9|7739.1|7709.1|7744|7714|7732.9|7702.9|167
1585300800000|2020-03-27 09:20:00|7740.4|7710.4|7708.7|7678.7|7740.4|7710.4|7706.2|7676.2|206
1585301100000|2020-03-27 09:25:00|7707.9|7677.9|7703.1|7673.1|7712.1|7682.1|7703.1|7673.1|201
1585301400000|2020-03-27 09:30:00|7705|7675|7692.7|7662.7|7708.5|7678.5|7692.7|7662.7|203
1585301700000|2020-03-27 09:35:00|7694.8|7664.8|7692.4|7662.4|7695.6|7665.6|7688.4|7658.4|135
1585302000000|2020-03-27 09:40:00|7692.7|7662.7|7685|7655|7692.7|7662.7|7681.1|7651.1|209
1585302300000|2020-03-27 09:45:00|7685.1|7655.1|7691|7661|7692|7662|7682.8|7652.8|204
1585302600000|2020-03-27 09:50:00|7691.3|7661.3|7688.2|7673.2|7693.5|7675.1|7684.8|7661.3|68
1585302900000|2020-03-27 09:55:00|7687.3|7672.3|7693.4|7678.4|7693.9|7678.9|7687.3|7672.3|26
1585303200000|2020-03-27 10:00:00|7693|7678|7692.9|7677.9|7696.6|7681.6|7692|7677|47
1585303500000|2020-03-27 10:05:00|7693.3|7678.3|7688.3|7673.3|7694.3|7679.3|7686.3|7671.3|27
1585303800000|2020-03-27 10:10:00|7688.8|7673.8|7689.9|7674.9|7689.9|7674.9|7684.2|7669.2|18
1585304100000|2020-03-27 10:15:00|7689.5|7674.5|7684.3|7669.3|7689.6|7674.6|7684.3|7669.3|21
1585304400000|2020-03-27 10:20:00|7683.9|7668.9|7688.8|7673.8|7691.2|7676.2|7683.9|7668.9|23
1585304700000|2020-03-27 10:25:00|7689.2|7674.2|7688.5|7673.5|7692.9|7677.9|7684.1|7669.1|59
1585305000000|2020-03-27 10:30:00|7689.7|7674.7|7663.4|7648.4|7690.4|7675.4|7660.9|7645.9|138
1585305300000|2020-03-27 10:35:00|7664.4|7649.4|7655.5|7640.5|7666|7651|7652.5|7637.5|47
1585305600000|2020-03-27 10:40:00|7655.1|7640.1|7660.9|7645.9|7660.9|7645.9|7655.1|7640.1|52
1585305900000|2020-03-27 10:45:00|7662.2|7647.2|7662.2|7647.2|7667.2|7652.2|7659.3|7644.3|36
1585306200000|2020-03-27 10:50:00|7662.9|7647.9|7663.1|7648.1|7665.2|7650.2|7661.6|7646.6|24
1585306500000|2020-03-27 10:55:00|7664.4|7649.4|7665|7650|7665.2|7650.2|7661.3|7646.3|17
1585306800000|2020-03-27 11:00:00|7663.6|7648.6|7663.5|7648.5|7664.6|7649.6|7662.3|7647.3|25
1585307100000|2020-03-27 11:05:00|7663.8|7648.8|7663.7|7648.7|7664.5|7649.5|7662.7|7647.7|9
1585307400000|2020-03-27 11:10:00|7663.3|7648.3|7664.4|7649.4|7664.4|7649.4|7659.8|7644.8|21
1585307700000|2020-03-27 11:15:00|7663|7648|7664.8|7649.8|7670.2|7655.2|7661.9|7646.9|57
1585308000000|2020-03-27 11:20:00|7664.2|7649.2|7664.4|7649.4|7664.9|7649.9|7661.2|7646.2|31
1585308300000|2020-03-27 11:25:00|7667.6|7652.6|7670.1|7655.1|7670.5|7655.5|7662.5|7647.5|28
1585308600000|2020-03-27 11:30:00|7675.5|7660.5|7684|7654|7685.8|7660.5|7675.5|7653.4|4
1585308900000|2020-03-27 11:35:00|7677.3|7662.3|7677.3|7662.3|7677.3|7662.3|7677.3|7662.3|1
1585309200000|2020-03-27 11:40:00|7673.6|7658.6|7673.6|7658.6|7673.6|7658.6|7673.6|7658.6|1
1585309500000|2020-03-27 11:45:00|7676.5|7661.5|7673.6|7658.6|7676.5|7661.5|7673.6|7658.6|2
1585309800000|2020-03-27 11:50:00|7672.8|7657.8|7673.1|7658.1|7681.3|7662.7|7671.6|7651.3|15
1585310100000|2020-03-27 11:55:00|7672.7|7657.7|7676.5|7661.5|7678.6|7663.6|7672.7|7657.7|7
1585310400000|2020-03-27 12:00:00|7678.3|7663.3|7678.7|7663.7|7694.5|7671.3|7676.4|7661.4|27
1585310700000|2020-03-27 12:05:00|7683.6|7668.6|7686.1|7671.1|7686.1|7671.1|7679.4|7664.4|8
1585311000000|2020-03-27 12:10:00|7686.4|7671.4|7689.3|7674.3|7689.3|7674.3|7686.4|7671.4|7
1585311300000|2020-03-27 12:15:00|7689.9|7674.9|7689.9|7674.9|7689.9|7674.9|7689.9|7674.9|1
1585311600000|2020-03-27 12:20:00|7690.8|7675.8|7691|7676|7691.9|7676.9|7690.8|7675.8|7
1585311900000|2020-03-27 12:25:00|7691.8|7676.8|7701.8|7671.8|7701.8|7678.5|7690.9|7669.8|10
1585312200000|2020-03-27 12:30:00|7701.7|7671.7|7692.4|7677.4|7701.8|7680.3|7692.4|7671.5|9
1585312500000|2020-03-27 12:35:00|7693|7678|7692.6|7677.6|7695.5|7680.5|7690.5|7675.5|14
1585312800000|2020-03-27 12:40:00|7695|7680|7694.4|7679.4|7695|7680|7694.4|7679.4|4
1585313100000|2020-03-27 12:45:00|7696|7681|7695.9|7680.9|7697.2|7682.2|7695.3|7680.3|9
1585313400000|2020-03-27 12:50:00|7696.2|7681.2|7697.7|7682.7|7697.7|7682.7|7696.2|7681.2|4
1585313700000|2020-03-27 12:55:00|7697.3|7682.3|7698.5|7683.5|7698.5|7683.5|7697.3|7682.3|4
1585314000000|2020-03-27 13:00:00|7700|7685|7709.4|7694.4|7717|7698.6|7698|7683|21
1585314300000|2020-03-27 13:05:00|7710|7695|7708.5|7693.5|7713.2|7698.2|7708.5|7693.5|7
1585314600000|2020-03-27 13:10:00|7708.8|7693.8|7711|7696|7711.3|7696.3|7708.8|7693.8|8
1585314900000|2020-03-27 13:15:00|7710.6|7695.6|7710.8|7695.8|7711.3|7696.3|7708|7693|15
1585315200000|2020-03-27 13:20:00|7711.4|7696.4|7710.1|7695.1|7714|7699|7710.1|7695.1|6
1585315500000|2020-03-27 13:25:00|7710.3|7695.3|7712.2|7697.2|7714.3|7699.3|7710.1|7695.1|9
1585315800000|2020-03-27 13:30:00|7713.2|7698.2|7716.4|7701.4|7716.7|7701.7|7713.2|7698.2|258
1585316100000|2020-03-27 13:35:00|7717.7|7702.7|7725.5|7710.5|7725.5|7710.5|7717.7|7702.7|17
1585316400000|2020-03-27 13:40:00|7725.1|7710.1|7721.8|7706.8|7725.1|7710.1|7721.4|7706.4|7
1585316700000|2020-03-27 13:45:00|7722.5|7707.5|7721.4|7706.4|7722.5|7707.5|7721.4|7706.4|4
1585317000000|2020-03-27 13:50:00|7720.8|7705.8|7717.1|7702.1|7720.8|7705.8|7715.9|7700.9|6
1585317300000|2020-03-27 13:55:00|7717.4|7702.4|7721.2|7691.2|7721.2|7702.4|7713.6|7691.2|4
1585317600000|2020-03-27 14:00:00|7722.1|7692.1|7714|7699|7722.1|7699.4|7713.6|7691.9|7
1585317900000|2020-03-27 14:05:00|7713|7698|7713.5|7698.5|7713.5|7698.5|7712.8|7697.8|3
1585318200000|2020-03-27 14:10:00|7712.4|7697.4|7701.3|7686.3|7716.5|7698.1|7701.1|7685.5|13
1585318500000|2020-03-27 14:15:00|7703.2|7688.2|7708.3|7693.3|7708.3|7693.3|7701.2|7686.2|13
1585318800000|2020-03-27 14:20:00|7711|7696|7707.6|7692.6|7711|7696|7706.6|7691.6|9
1585319100000|2020-03-27 14:25:00|7707.1|7692.1|7707.7|7692.7|7707.7|7692.7|7707.1|7692.1|4
1585319400000|2020-03-27 14:30:00|7708.4|7693.4|7707.5|7692.5|7709.4|7694.4|7707.5|7692.5|7
1585319700000|2020-03-27 14:35:00|7707.4|7692.4|7699.1|7684.1|7707.4|7692.4|7699.1|7684.1|15
1585320000000|2020-03-27 14:40:00|7700.9|7685.9|7696.5|7681.5|7702.3|7687.3|7696.5|7681.5|70
1585320300000|2020-03-27 14:45:00|7697.9|7682.9|7697.6|7682.6|7705.9|7684.2|7692.6|7673|14
1585320600000|2020-03-27 14:50:00|7696.8|7681.8|7685.6|7670.6|7696.8|7681.8|7685.4|7670.4|10
1585320900000|2020-03-27 14:55:00|7688.9|7673.9|7683.8|7668.8|7689.1|7674.1|7682|7667|28
1585321200000|2020-03-27 15:00:00|7684.3|7669.3|7682.1|7667.1|7684.6|7669.6|7681.8|7666.8|19
1585321500000|2020-03-27 15:05:00|7682|7667|7687.4|7672.4|7687.4|7672.4|7682|7667|35
1585321800000|2020-03-27 15:10:00|7688|7673|7689.2|7674.2|7689.2|7674.2|7688|7673|3
1585322100000|2020-03-27 15:15:00|7688.6|7673.6|7685.1|7670.1|7689.1|7674.1|7684.7|7669.7|23
1585322400000|2020-03-27 15:20:00|7685.8|7670.8|7688.9|7673.9|7689.2|7674.2|7685.8|7670.8|6
1585322700000|2020-03-27 15:25:00|7687.7|7672.7|7688.4|7673.4|7688.4|7673.4|7686.7|7671.7|6
1585323000000|2020-03-27 15:30:00|7687.3|7672.3|7687|7672|7694.8|7672.3|7686|7664.8|9
1585323300000|2020-03-27 15:35:00|7686|7671|7692|7677|7692|7677|7686|7671|4
1585323600000|2020-03-27 15:40:00|7689.5|7674.5|7691.3|7676.3|7691.3|7676.3|7689.5|7674.5|3
1585323900000|2020-03-27 15:45:00|7690.2|7675.2|7691|7676|7691.5|7676.5|7689.3|7674.3|5
1585324500000|2020-03-27 15:55:00|7698.2|7668.2|7690|7675|7698.2|7676|7690|7668.1|6
1585324800000|2020-03-27 16:00:00|7689.7|7674.7|7683.5|7668.5|7689.7|7674.7|7681.9|7666.9|14
1585325100000|2020-03-27 16:05:00|7685|7670|7685|7670|7685|7670|7683.7|7668.7|3
1585325400000|2020-03-27 16:10:00|7683.9|7668.9|7683.9|7668.9|7683.9|7668.9|7683.8|7668.8|3
1585325700000|2020-03-27 16:15:00|7685|7670|7682.8|7667.8|7685|7670|7682.5|7667.5|8
1585326000000|2020-03-27 16:20:00|7682|7667|7682.4|7667.4|7683.4|7668.4|7681|7666|8
1585326300000|2020-03-27 16:25:00|7680.7|7665.7|7688.3|7673.3|7690.1|7675.1|7679|7664|14
1585326600000|2020-03-27 16:30:00|7685.4|7670.4|7690.7|7675.7|7690.7|7675.7|7682.7|7667.7|6
1585326900000|2020-03-27 16:35:00|7687.6|7672.6|7685.4|7670.4|7687.8|7672.8|7684.6|7669.6|5
1585327200000|2020-03-27 16:40:00|7688.1|7673.1|7687.6|7672.6|7688.1|7673.1|7687.6|7672.6|2
1585327500000|2020-03-27 16:45:00|7685.1|7670.1|7690.3|7675.3|7690.3|7675.3|7684.3|7669.3|5
1585327800000|2020-03-27 16:50:00|7689.3|7674.3|7689.3|7674.3|7689.3|7674.3|7689.3|7674.3|1
1585328100000|2020-03-27 16:55:00|7686.3|7671.3|7686.3|7671.3|7686.3|7671.3|7686.3|7671.3|1
1585328400000|2020-03-27 17:00:00|7685.4|7670.4|7685.4|7670.4|7685.4|7670.4|7685.4|7670.4|1
1585328700000|2020-03-27 17:05:00|7687.2|7672.2|7687.2|7672.2|7687.2|7672.2|7687.2|7672.2|1
1585329300000|2020-03-27 17:15:00|7684.8|7669.8|7684.8|7669.8|7684.8|7669.8|7684.8|7669.8|1
1585329600000|2020-03-27 17:20:00|7684|7669|7684|7669|7684|7669|7684|7669|1
1585330200000|2020-03-27 17:30:00|7682|7667|7681.3|7666.3|7682|7667|7681.3|7666.3|2
1585330500000|2020-03-27 17:35:00|7680.3|7665.3|7676.1|7661.1|7680.3|7665.3|7676.1|7661.1|5
1585330800000|2020-03-27 17:40:00|7674.6|7659.6|7675.4|7660.4|7675.4|7660.4|7674.6|7659.6|2
1585331100000|2020-03-27 17:45:00|7674.1|7659.1|7673.7|7658.7|7674.1|7659.1|7673.7|7658.7|2
1585331400000|2020-03-27 17:50:00|7675.2|7660.2|7673.1|7658.1|7675.2|7660.2|7673.1|7658.1|3
1585331700000|2020-03-27 17:55:00|7672.6|7657.6|7672.6|7657.6|7672.6|7657.6|7672.6|7657.6|1
1585332000000|2020-03-27 18:00:00|7670.1|7655.1|7667.1|7652.1|7670.1|7655.1|7667.1|7652.1|2
1585333500000|2020-03-27 18:25:00|7664.5|7649.5|7667|7652|7667|7652|7664.5|7649.5|6
1585333800000|2020-03-27 18:30:00|7664.5|7649.5|7663.3|7648.3|7664.5|7649.5|7663.3|7648.3|2
1585334400000|2020-03-27 18:40:00|7663.5|7648.5|7665.8|7650.8|7665.8|7650.8|7663.5|7648.5|2
1585334700000|2020-03-27 18:45:00|7666.8|7651.8|7666.4|7651.4|7666.8|7651.8|7666.4|7651.4|2
1585335000000|2020-03-27 18:50:00|7664|7649|7664|7649|7664|7649|7664|7649|1
1585335300000|2020-03-27 18:55:00|7663.9|7648.9|7662.9|7647.9|7663.9|7648.9|7662.9|7647.9|2
1585335600000|2020-03-27 19:00:00|7661.5|7646.5|7661.1|7631.1|7668.2|7646.5|7660.7|7630.7|18
1585335900000|2020-03-27 19:05:00|7660.9|7630.9|7660.1|7630.1|7661|7631|7660.1|7630.1|9
1585336200000|2020-03-27 19:10:00|7660|7630|7661.5|7631.5|7662.8|7632.8|7659.6|7629.6|30
1585336500000|2020-03-27 19:15:00|7661.6|7631.6|7663.2|7633.2|7664|7634|7661.6|7631.6|48
1585336800000|2020-03-27 19:20:00|7664|7634|7663.1|7633.1|7664|7634|7663.1|7633.1|34
1585337100000|2020-03-27 19:25:00|7663.9|7633.9|7663.1|7633.1|7663.9|7633.9|7663.1|7633.1|18
1585337400000|2020-03-27 19:30:00|7664.1|7634.1|7666.8|7636.8|7666.8|7636.8|7664.1|7634.1|2
1585337700000|2020-03-27 19:35:00|7665.9|7635.9|7666.8|7636.8|7666.8|7636.8|7665.9|7635.9|8
1585338000000|2020-03-27 19:40:00|7668.5|7638.5|7669.9|7639.9|7669.9|7639.9|7668.5|7638.5|6
1585338300000|2020-03-27 19:45:00|7669.8|7639.8|7673.2|7643.2|7673.2|7643.2|7669.2|7639.2|22
1585338600000|2020-03-27 19:50:00|7673.3|7643.3|7673.8|7643.8|7673.8|7643.8|7673.3|7643.3|4
1585338900000|2020-03-27 19:55:00|7673.7|7643.7|7673.8|7643.8|7673.8|7643.8|7673.4|7643.4|4
1585535400000|2020-03-30 02:30:00|7712.1|7677.1|7712.1|7677.1|7712.1|7677.1|7712.1|7677.1|1
1585535700000|2020-03-30 02:35:00|7702.5|7672.5|7702.5|7672.5|7702.5|7672.5|7702.5|7672.5|1
1585537200000|2020-03-30 03:00:00|7699.7|7669.7|7701.5|7671.5|7701.5|7671.5|7699.7|7669.7|3
1585538100000|2020-03-30 03:15:00|7699.9|7669.9|7699.9|7669.9|7699.9|7669.9|7699.9|7669.9|1
1585538400000|2020-03-30 03:20:00|7692.3|7662.3|7688.7|7658.7|7692.3|7662.3|7688.7|7658.7|6
1585538700000|2020-03-30 03:25:00|7686.5|7656.5|7692.1|7662.1|7692.1|7662.1|7686.5|7656.5|3
1585539000000|2020-03-30 03:30:00|7690.4|7660.4|7679.1|7664.1|7692.3|7676|7679.1|7660.4|22
1585539300000|2020-03-30 03:35:00|7679.7|7664.7|7674.9|7659.9|7681.4|7666.4|7672.1|7657.1|45
1585539600000|2020-03-30 03:40:00|7674.5|7659.5|7679.8|7664.8|7679.8|7664.8|7671.9|7656.9|54
1585539900000|2020-03-30 03:45:00|7680.6|7665.6|7683.1|7668.1|7683.1|7668.1|7676|7661|34
1585540200000|2020-03-30 03:50:00|7682.7|7667.7|7680.2|7665.2|7682.7|7667.7|7680.2|7665.2|12
1585540500000|2020-03-30 03:55:00|7687.6|7672.6|7684.3|7669.3|7688.5|7673.5|7683.8|7668.8|11
1585540800000|2020-03-30 04:00:00|7679.8|7664.8|7680|7665|7685.4|7670.4|7672.8|7657.8|27
1585541100000|2020-03-30 04:05:00|7680.9|7665.9|7679.2|7664.2|7688.3|7673.3|7677.8|7662.8|25
1585541400000|2020-03-30 04:10:00|7678.7|7663.7|7671.8|7656.8|7678.7|7663.7|7671.8|7656.8|26
1585541700000|2020-03-30 04:15:00|7671.3|7656.3|7674.3|7659.3|7674.4|7659.4|7669.8|7654.8|15
1585542000000|2020-03-30 04:20:00|7672.7|7657.7|7673|7658|7674.7|7659.7|7668.6|7653.6|31
1585542300000|2020-03-30 04:25:00|7672.6|7657.6|7672.9|7657.9|7673.4|7658.4|7670.2|7655.2|25
1585542600000|2020-03-30 04:30:00|7670.5|7655.5|7676.2|7661.2|7678.9|7663.9|7669.7|7654.7|33
1585542900000|2020-03-30 04:35:00|7676.4|7661.4|7678.5|7663.5|7678.8|7663.8|7676.2|7661.2|86
1585543200000|2020-03-30 04:40:00|7678.8|7663.8|7683.1|7668.1|7683.1|7668.1|7678.5|7663.5|72
1585543500000|2020-03-30 04:45:00|7681.5|7666.5|7680.8|7665.8|7691|7667.9|7680.8|7657.4|100
1585543800000|2020-03-30 04:50:00|7680.7|7665.7|7684.5|7669.5|7695.7|7671|7680.5|7661.6|164
1585544100000|2020-03-30 04:55:00|7695.9|7665.9|7684.7|7669.7|7700.2|7673.4|7683.4|7665.9|134
1585544400000|2020-03-30 05:00:00|7684.3|7669.3|7676.9|7661.9|7684.7|7669.7|7675.4|7660.4|286
1585544700000|2020-03-30 05:05:00|7677.1|7662.1|7677.3|7662.3|7679.1|7664.1|7675.8|7660.8|167
1585545000000|2020-03-30 05:10:00|7677.4|7662.4|7670.9|7655.9|7677.5|7662.5|7670|7655|259
1585545300000|2020-03-30 05:15:00|7671.3|7656.3|7674|7659|7674.3|7659.3|7669.5|7654.5|205
1585545600000|2020-03-30 05:20:00|7674.1|7659.1|7678.4|7663.4|7678.8|7663.8|7672.9|7657.9|253
1585545900000|2020-03-30 05:25:00|7678.5|7663.5|7673|7658|7678.5|7663.5|7672.2|7657.2|252
1585546200000|2020-03-30 05:30:00|7672.9|7657.9|7672.2|7657.2|7674.3|7659.3|7671.8|7656.8|271
1585546500000|2020-03-30 05:35:00|7672.1|7657.1|7671.7|7656.7|7673.2|7658.2|7671.5|7656.5|98
1585546800000|2020-03-30 05:40:00|7672.6|7657.6|7671.2|7656.2|7673.3|7658.3|7671.2|7656.2|7
1585547100000|2020-03-30 05:45:00|7670.7|7655.7|7672.1|7657.1|7672.6|7657.6|7669.4|7654.4|14
1585547400000|2020-03-30 05:50:00|7672.8|7657.8|7672.1|7657.1|7674.2|7659.2|7670.8|7655.8|50
1585547700000|2020-03-30 05:55:00|7672.2|7657.2|7669.7|7654.7|7672.6|7657.6|7667.8|7652.8|43
1585548000000|2020-03-30 06:00:00|7668.7|7653.7|7662.7|7647.7|7669.9|7654.9|7661.7|7646.7|106
1585548300000|2020-03-30 06:05:00|7662.1|7647.1|7666.5|7651.5|7666.5|7651.5|7661.1|7646.1|47
1585548600000|2020-03-30 06:10:00|7667|7652|7666.6|7651.6|7667.9|7652.9|7663.7|7648.7|68
1585548900000|2020-03-30 06:15:00|7666.5|7651.5|7662.3|7647.3|7668.2|7653.2|7662.2|7647.2|98
1585549200000|2020-03-30 06:20:00|7662.9|7647.9|7660.7|7645.7|7662.9|7647.9|7660.7|7645.7|12
1585549500000|2020-03-30 06:25:00|7661.9|7646.9|7664.5|7649.5|7666.4|7651.4|7661.7|7646.7|72
1585549800000|2020-03-30 06:30:00|7664.8|7649.8|7674.4|7659.4|7683|7668|7664.3|7649.3|166
1585550100000|2020-03-30 06:35:00|7674.5|7659.5|7680.9|7665.9|7681.7|7666.7|7672.2|7657.2|45
1585550400000|2020-03-30 06:40:00|7681|7666|7674.5|7659.5|7681.1|7666.1|7674.3|7659.3|100
1585550700000|2020-03-30 06:45:00|7676.5|7661.5|7674.8|7659.8|7677.8|7662.8|7673|7658|37
1585551000000|2020-03-30 06:50:00|7676.5|7661.5|7680|7665|7680.7|7665.7|7675|7660|46
1585551300000|2020-03-30 06:55:00|7680.2|7665.2|7684.3|7669.3|7684.3|7669.3|7679.5|7664.5|37
1585551600000|2020-03-30 07:00:00|7684|7669|7684.4|7669.4|7686.8|7671.8|7682.8|7667.8|73
1585551900000|2020-03-30 07:05:00|7683.6|7668.6|7683.3|7668.3|7687|7672|7683.3|7668.3|90
1585552200000|2020-03-30 07:10:00|7683|7668|7688.3|7673.3|7690.3|7675.3|7679.6|7664.6|64
1585552500000|2020-03-30 07:15:00|7688.5|7673.5|7686.8|7671.8|7690.5|7675.5|7684.6|7669.6|59
1585552800000|2020-03-30 07:20:00|7686.7|7671.7|7687.5|7672.5|7687.5|7672.5|7681.6|7666.6|61
1585553100000|2020-03-30 07:25:00|7688|7673|7685.1|7670.1|7692|7677|7680.3|7665.3|85
1585553400000|2020-03-30 07:30:00|7690.2|7675.2|7684.9|7669.9|7690.2|7675.2|7683.6|7668.6|15
1585553700000|2020-03-30 07:35:00|7684.7|7669.7|7683.3|7668.3|7688.5|7673.5|7682.2|7667.2|20
1585554000000|2020-03-30 07:40:00|7683.4|7668.4|7682.6|7667.6|7684|7668.4|7672.3|7650.1|40
1585554300000|2020-03-30 07:45:00|7683|7668|7679.8|7664.8|7683|7668|7671.9|7656.9|10
1585554600000|2020-03-30 07:50:00|7677|7662|7662.3|7647.3|7682.2|7667.2|7659.8|7644.8|54
1585554900000|2020-03-30 07:55:00|7661.2|7646.2|7654.9|7639.9|7663.9|7648.9|7654.9|7639.9|179
1585555200000|2020-03-30 08:00:00|7654.5|7639.5|7649.2|7634.2|7661.1|7640.6|7640.5|7618.5|253
1585555500000|2020-03-30 08:05:00|7648.9|7633.9|7644.3|7629.3|7649.7|7634.7|7628.2|7613.2|103
1585555800000|2020-03-30 08:10:00|7644.4|7629.4|7651.1|7636.1|7651.1|7636.1|7644.4|7629.4|36
1585556100000|2020-03-30 08:15:00|7651.9|7636.9|7645.8|7630.8|7657.8|7642.8|7645.8|7630.8|26
1585556400000|2020-03-30 08:20:00|7646.4|7631.4|7653.8|7638.8|7654.1|7639.1|7646.4|7631.4|20
1585556700000|2020-03-30 08:25:00|7654.3|7639.3|7650.4|7635.4|7655.4|7640.4|7650.4|7635.4|14
1585557000000|2020-03-30 08:30:00|7651.8|7636.8|7647.3|7632.3|7653.9|7638.9|7646|7631|23
1585557300000|2020-03-30 08:35:00|7648.4|7633.4|7651.2|7636.2|7651.2|7636.2|7648.4|7633.4|15
1585557600000|2020-03-30 08:40:00|7650.6|7635.6|7653.5|7638.5|7654|7639|7650.6|7635.6|8
1585557900000|2020-03-30 08:45:00|7652.8|7637.8|7651.5|7636.5|7654.5|7639.5|7651.3|7636.3|20
1585558200000|2020-03-30 08:50:00|7651|7636|7652.7|7637.7|7652.7|7637.7|7651|7636|6
1585558500000|2020-03-30 08:55:00|7653.3|7638.3|7653|7638|7653.3|7638.3|7652.5|7637.5|4
1585558800000|2020-03-30 09:00:00|7651.8|7636.8|7648.9|7633.9|7651.8|7636.8|7648.7|7633.7|8
1585559100000|2020-03-30 09:05:00|7648.3|7633.3|7645.3|7630.3|7650.1|7635.1|7643|7628|16
1585559400000|2020-03-30 09:10:00|7644.5|7629.5|7640.8|7625.8|7644.5|7629.5|7640.8|7625.8|5
1585559700000|2020-03-30 09:15:00|7645.1|7630.1|7644.3|7629.3|7645.1|7630.1|7644.3|7629.3|2
1585560000000|2020-03-30 09:20:00|7645.1|7630.1|7645.2|7630.2|7648.1|7633.1|7644.4|7629.4|11
1585560300000|2020-03-30 09:25:00|7642.4|7627.4|7646.5|7631.5|7649.8|7634.8|7642.3|7627.3|31
1585560600000|2020-03-30 09:30:00|7647.3|7632.3|7646.9|7631.9|7647.3|7632.3|7646.4|7631.4|3
1585560900000|2020-03-30 09:35:00|7647.5|7632.5|7648.6|7633.6|7649.6|7634.6|7647.5|7632.5|3
1585561200000|2020-03-30 09:40:00|7647.5|7632.5|7650.6|7635.6|7650.6|7635.6|7646.9|7631.9|10
1585561500000|2020-03-30 09:45:00|7651.2|7636.2|7651|7636|7651.7|7636.7|7649.3|7634.3|9
1585561800000|2020-03-30 09:50:00|7651.6|7636.6|7649.4|7634.4|7651.6|7636.6|7644.8|7629.8|18
1585562100000|2020-03-30 09:55:00|7649.8|7634.8|7650.9|7635.9|7651.3|7636.3|7649.8|7634.8|7
1585562400000|2020-03-30 10:00:00|7651.6|7636.6|7654.7|7639.7|7654.7|7639.7|7650.6|7635.6|16
1585562700000|2020-03-30 10:05:00|7654.2|7639.2|7654.6|7639.6|7657.5|7642.5|7652.4|7637.4|19
1585563000000|2020-03-30 10:10:00|7655.1|7640.1|7654.3|7639.3|7655.1|7640.1|7653.7|7638.7|8
1585563300000|2020-03-30 10:15:00|7653.9|7638.9|7650.7|7635.7|7654.9|7639.9|7650.3|7635.3|26
1585563600000|2020-03-30 10:20:00|7651.2|7636.2|7651.4|7636.4|7653.2|7638.2|7650.6|7635.6|12
1585563900000|2020-03-30 10:25:00|7650.4|7635.4|7650.6|7635.6|7651.4|7636.4|7650.4|7635.4|5
1585564200000|2020-03-30 10:30:00|7650|7635|7651.9|7636.9|7651.9|7636.9|7650|7635|6
1585564500000|2020-03-30 10:35:00|7653.3|7638.3|7652.4|7637.4|7654.3|7639.3|7651.4|7636.4|14
1585564800000|2020-03-30 10:40:00|7651.3|7636.3|7650.8|7635.8|7651.3|7636.3|7650.8|7635.8|4
1585565100000|2020-03-30 10:45:00|7651.3|7636.3|7648|7633|7651.3|7636.3|7645.8|7630.8|13
1585565400000|2020-03-30 10:50:00|7648.5|7633.5|7650.6|7635.6|7651.2|7636.2|7648.5|7633.5|6
1585565700000|2020-03-30 10:55:00|7650.7|7635.7|7650.7|7635.7|7650.7|7635.7|7650.7|7635.7|1
1585566000000|2020-03-30 11:00:00|7649.6|7634.6|7649.1|7634.1|7651.2|7636.2|7648.4|7633.4|22
1585566300000|2020-03-30 11:05:00|7649.6|7634.6|7649.8|7634.8|7649.9|7634.9|7649.3|7634.3|8
1585566600000|2020-03-30 11:10:00|7648.9|7633.9|7647.5|7632.5|7648.9|7633.9|7647.1|7632.1|7
1585566900000|2020-03-30 11:15:00|7645.8|7630.8|7646.1|7631.1|7647.5|7632.5|7643.5|7628.5|20
1585567200000|2020-03-30 11:20:00|7646.8|7631.8|7648.5|7633.5|7648.5|7633.5|7646.8|7631.8|5
1585567500000|2020-03-30 11:25:00|7651.1|7636.1|7648.4|7633.4|7651.6|7636.6|7647.7|7632.7|8
1585567800000|2020-03-30 11:30:00|7648.8|7633.8|7653.7|7638.7|7653.7|7638.7|7648.8|7633.8|7
1585568100000|2020-03-30 11:35:00|7654.2|7639.2|7654.7|7639.7|7654.7|7639.7|7654.2|7639.2|4
1585568400000|2020-03-30 11:40:00|7654.1|7639.1|7654.1|7639.1|7654.1|7639.1|7654.1|7639.1|1
1585569000000|2020-03-30 11:50:00|7653.2|7638.2|7651.4|7636.4|7653.2|7638.2|7650.1|7635.1|4
1585569300000|2020-03-30 11:55:00|7652.2|7637.2|7652.5|7637.5|7652.6|7637.6|7651.8|7636.8|4
1585569600000|2020-03-30 12:00:00|7652|7637|7654.9|7639.9|7654.9|7639.9|7652|7637|5
1585569900000|2020-03-30 12:05:00|7655.5|7640.5|7652.8|7637.8|7655.5|7640.5|7652.4|7637.4|5
1585570200000|2020-03-30 12:10:00|7654.4|7639.4|7654.4|7639.4|7654.4|7639.4|7654.4|7639.4|1
1585570500000|2020-03-30 12:15:00|7655|7640|7655|7640|7655|7640|7655|7640|1
1585571100000|2020-03-30 12:25:00|7654.7|7639.7|7655|7640|7655|7640|7654.7|7639.7|2
1585571400000|2020-03-30 12:30:00|7654.6|7639.6|7654.6|7639.6|7654.6|7639.6|7654.6|7639.6|1
1585572000000|2020-03-30 12:40:00|7653|7638|7653.9|7638.9|7654.4|7639.4|7651.6|7636.6|4
1585572300000|2020-03-30 12:45:00|7653.8|7638.8|7651.9|7636.9|7653.8|7638.8|7650.8|7635.8|6
1585572600000|2020-03-30 12:50:00|7648.8|7633.8|7649.1|7634.1|7649.1|7634.1|7648.8|7633.8|2
1585572900000|2020-03-30 12:55:00|7650|7635|7647|7632|7650|7635|7646.3|7631.3|10
1585573200000|2020-03-30 13:00:00|7650.7|7635.7|7648.7|7633.7|7651.7|7636.7|7647.7|7632.7|9
1585573500000|2020-03-30 13:05:00|7650.8|7635.8|7645.8|7630.8|7651|7636|7645.5|7630.5|11
1585573800000|2020-03-30 13:10:00|7643.3|7628.3|7644.8|7629.8|7644.8|7629.8|7643.3|7628.3|2
1585574100000|2020-03-30 13:15:00|7645.3|7630.3|7646.2|7631.2|7646.2|7631.2|7645.3|7630.3|3
1585574400000|2020-03-30 13:20:00|7646|7631|7645.7|7630.7|7646|7631|7644.2|7629.2|7
1585574700000|2020-03-30 13:25:00|7646.2|7631.2|7645.3|7630.3|7646.2|7631.2|7645.3|7630.3|2
1585575000000|2020-03-30 13:30:00|7645|7630|7641.3|7626.3|7645|7630|7641|7626|10
1585575300000|2020-03-30 13:35:00|7640.9|7625.9|7645.7|7630.7|7646.6|7631.6|7639.6|7624.6|37
1585575600000|2020-03-30 13:40:00|7646.1|7631.1|7648.2|7633.2|7649|7634|7645.8|7630.8|10
1585575900000|2020-03-30 13:45:00|7650.7|7635.7|7650.5|7635.5|7653|7638|7648.2|7633.2|21
1585576200000|2020-03-30 13:50:00|7650|7635|7648.8|7633.8|7650|7635|7646.9|7631.9|8
1585576500000|2020-03-30 13:55:00|7649.1|7634.1|7648.4|7633.4|7649.1|7634.1|7648.4|7633.4|2
1585576800000|2020-03-30 14:00:00|7649.1|7634.1|7648.6|7633.6|7649.1|7634.1|7648.6|7633.6|3
1585577100000|2020-03-30 14:05:00|7648.7|7633.7|7650.6|7635.6|7650.6|7635.6|7648.7|7633.7|4
1585577400000|2020-03-30 14:10:00|7651.1|7636.1|7650.6|7635.6|7651.1|7636.1|7650.6|7635.6|2
1585577700000|2020-03-30 14:15:00|7650.5|7635.5|7649.3|7634.3|7650.5|7635.5|7649.3|7634.3|2
1585578000000|2020-03-30 14:20:00|7646.8|7631.8|7649|7634|7649|7634|7646.8|7631.8|3
1585578300000|2020-03-30 14:25:00|7648|7633|7649.2|7634.2|7650|7635|7648|7633|8
1585578600000|2020-03-30 14:30:00|7649.1|7634.1|7649.1|7634.1|7649.3|7634.3|7648.8|7633.8|7
1585578900000|2020-03-30 14:35:00|7649.3|7634.3|7643|7628|7649.7|7634.7|7642.4|7627.4|17
1585579200000|2020-03-30 14:40:00|7643.1|7628.1|7649.9|7634.9|7649.9|7634.9|7642.9|7627.9|22
1585579500000|2020-03-30 14:45:00|7649.8|7634.8|7647.9|7632.9|7649.8|7634.8|7647.9|7632.9|6
1585579800000|2020-03-30 14:50:00|7648|7633|7648.4|7633.4|7648.4|7633.4|7647.9|7632.9|3
1585580100000|2020-03-30 14:55:00|7649.2|7634.2|7650|7635|7651.6|7636.6|7649.2|7634.2|8
1585580400000|2020-03-30 15:00:00|7649.3|7634.3|7650.2|7635.2|7650.2|7635.2|7645.7|7630.7|13
1585580700000|2020-03-30 15:05:00|7650|7635|7647.8|7632.8|7650.2|7635.2|7647.3|7632.3|12
1585581000000|2020-03-30 15:10:00|7647.7|7632.7|7648.6|7633.6|7648.6|7633.6|7647.7|7632.7|2
1585581600000|2020-03-30 15:20:00|7648.5|7633.5|7648|7633|7648.6|7633.6|7647.3|7632.3|4
1585581900000|2020-03-30 15:25:00|7648.7|7633.7|7648.2|7633.2|7648.7|7633.7|7648.1|7633.1|9
1585582200000|2020-03-30 15:30:00|7648.6|7633.6|7649.2|7634.2|7649.4|7634.4|7646.7|7631.7|11
1585582500000|2020-03-30 15:35:00|7650.1|7635.1|7651.2|7636.2|7651.3|7636.3|7650|7635|11
1585582800000|2020-03-30 15:40:00|7651.1|7636.1|7650.9|7635.9|7651.1|7636.1|7650.7|7635.7|12
1585583100000|2020-03-30 15:45:00|7651|7636|7651.3|7636.3|7652.3|7637.3|7650.9|7635.9|20
1585583400000|2020-03-30 15:50:00|7651.4|7636.4|7651.3|7636.3|7652.3|7637.3|7651.3|7636.3|3
1585583700000|2020-03-30 15:55:00|7651.6|7636.6|7653.3|7638.3|7654.3|7639.3|7651.6|7636.6|12
1585584000000|2020-03-30 16:00:00|7653.7|7638.7|7654.5|7639.5|7654.9|7639.9|7652.4|7637.4|22
1585584300000|2020-03-30 16:05:00|7654.8|7639.8|7654.8|7639.8|7655.2|7640.2|7654.8|7639.8|5
1585584600000|2020-03-30 16:10:00|7654.6|7639.6|7654.9|7639.9|7655|7640|7654.6|7639.6|9
1585584900000|2020-03-30 16:15:00|7654.8|7639.8|7651|7636|7654.8|7639.8|7651|7636|21
1585585200000|2020-03-30 16:20:00|7651.6|7636.6|7651.1|7636.1|7652.2|7637.2|7651|7636|11
1585585500000|2020-03-30 16:25:00|7651.3|7636.3|7651.8|7636.8|7652.1|7637.1|7651|7636|5
1585585800000|2020-03-30 16:30:00|7651.6|7636.6|7652.1|7637.1|7652.1|7637.1|7651.6|7636.6|2
1585586100000|2020-03-30 16:35:00|7651.8|7636.8|7651.3|7636.3|7652.1|7637.1|7651.3|7636.3|4
1585587000000|2020-03-30 16:50:00|7651.5|7636.5|7652.1|7637.1|7652.1|7637.1|7651.5|7636.5|3
1585587300000|2020-03-30 16:55:00|7652.5|7637.5|7652.3|7637.3|7652.5|7637.5|7652.3|7637.3|2
1585587600000|2020-03-30 17:00:00|7652.6|7637.6|7655.3|7640.3|7655.4|7640.4|7652.6|7637.6|7
1585587900000|2020-03-30 17:05:00|7655.6|7640.6|7655.4|7640.4|7655.9|7640.9|7655.3|7640.3|8
1585588200000|2020-03-30 17:10:00|7655.3|7640.3|7660.2|7645.2|7660.3|7645.3|7655.3|7640.3|6
1585588500000|2020-03-30 17:15:00|7660.9|7645.9|7659.9|7644.9|7660.9|7645.9|7659.6|7644.6|6
1585588800000|2020-03-30 17:20:00|7661.7|7646.7|7661.7|7646.7|7667.4|7652.4|7661.7|7646.7|32
1585589100000|2020-03-30 17:25:00|7659.9|7644.9|7672.2|7642.2|7672.4|7647.8|7659.2|7640.9|33
1585589400000|2020-03-30 17:30:00|7672.1|7642.1|7665.7|7650.7|7672.2|7650.8|7660.5|7641.1|14
1585589700000|2020-03-30 17:35:00|7665.8|7650.8|7663.5|7648.5|7665.9|7650.9|7661.8|7646.8|11
1585590000000|2020-03-30 17:40:00|7662.8|7647.8|7662.8|7647.8|7662.8|7647.8|7662.8|7647.8|1
1585590600000|2020-03-30 17:50:00|7663.5|7648.5|7663.7|7648.7|7663.7|7648.7|7663.5|7648.5|3
1585590900000|2020-03-30 17:55:00|7663.8|7648.8|7663.8|7648.8|7663.8|7648.8|7663.8|7648.8|1
1585591200000|2020-03-30 18:00:00|7663.9|7648.9|7664.8|7649.8|7664.9|7649.9|7663.9|7648.9|4
1585591500000|2020-03-30 18:05:00|7664.3|7649.3|7666.1|7651.1|7666.1|7651.1|7664.3|7649.3|6
1585591800000|2020-03-30 18:10:00|7666.4|7651.4|7670|7655|7670|7655|7666.4|7651.4|5
1585592100000|2020-03-30 18:15:00|7670.1|7655.1|7670.1|7655.1|7670.1|7655.1|7670.1|7655.1|1
1585592400000|2020-03-30 18:20:00|7670.5|7655.5|7671.7|7656.7|7671.7|7656.7|7670.5|7655.5|10
1585592700000|2020-03-30 18:25:00|7669.7|7654.7|7676.8|7646.8|7678.7|7654.9|7669.7|7646.8|9
1585593000000|2020-03-30 18:30:00|7677.3|7647.3|7676.6|7646.6|7677.3|7647.3|7676.6|7646.6|7
1585593900000|2020-03-30 18:45:00|7673.6|7643.6|7669.1|7654.1|7676.6|7655.6|7669.1|7642.8|22
1585594200000|2020-03-30 18:50:00|7668.7|7653.7|7669.1|7654.1|7669.1|7654.1|7668.7|7653.7|6
1585594500000|2020-03-30 18:55:00|7669|7654|7669.1|7654.1|7669.1|7654.1|7669|7654|2
1585594800000|2020-03-30 19:00:00|7672.7|7642.7|7673.6|7643.6|7673.6|7643.6|7672.4|7642.4|5
1585595100000|2020-03-30 19:05:00|7672.6|7642.6|7665.6|7650.6|7672.6|7650.6|7665.1|7642.6|3
1585595400000|2020-03-30 19:10:00|7665.1|7650.1|7665.7|7650.7|7666.1|7651.1|7665.1|7650.1|9
1585595700000|2020-03-30 19:15:00|7666.1|7651.1|7666.1|7651.1|7666.1|7651.1|7664.3|7649.3|15
1585596000000|2020-03-30 19:20:00|7666|7651|7663.6|7648.6|7666.1|7651.1|7663.6|7648.6|16
1585597200000|2020-03-30 19:40:00|7663|7648|7662.3|7647.3|7663.1|7648.1|7661.4|7646.4|10
1585597500000|2020-03-30 19:45:00|7661.9|7646.9|7661.8|7646.8|7661.9|7646.9|7661.8|7646.8|2
1585597800000|2020-03-30 19:50:00|7661.6|7646.6|7661.1|7646.1|7661.6|7646.6|7661|7646|3
1585598100000|2020-03-30 19:55:00|7660.6|7645.6|7659.1|7644.1|7660.6|7645.6|7658|7643|9
1585621800000|2020-03-31 02:30:00|7652.2|7637.2|7660.6|7630.6|7660.6|7637.2|7652.2|7628.4|36
1585622100000|2020-03-31 02:35:00|7660.9|7630.9|7655|7625|7660.9|7630.9|7655|7625|20
1585622400000|2020-03-31 02:40:00|7655.1|7625.1|7644.6|7629.6|7655.1|7633.6|7644.4|7620.6|33
1585622700000|2020-03-31 02:45:00|7644.7|7629.7|7656.5|7626.5|7656.5|7633.6|7644.2|7626.5|34
1585623000000|2020-03-31 02:50:00|7655.7|7625.7|7658.4|7628.4|7658.4|7628.4|7654.5|7624.5|15
1585623300000|2020-03-31 02:55:00|7658.9|7628.9|7658.5|7628.5|7659.6|7629.6|7657.8|7627.8|11
1585623600000|2020-03-31 03:00:00|7658.6|7628.6|7651.8|7636.8|7658.6|7637.2|7650.4|7627.2|21
1585623900000|2020-03-31 03:05:00|7651.7|7636.7|7658.8|7628.8|7658.9|7636.7|7651.4|7628.8|6
1585624800000|2020-03-31 03:20:00|7659.4|7629.4|7663|7633|7663|7633|7659.4|7629.4|3
1585625100000|2020-03-31 03:25:00|7662.8|7632.8|7662.7|7632.7|7662.8|7632.8|7662.6|7632.6|6
1585625400000|2020-03-31 03:30:00|7661.8|7631.8|7649.1|7634.1|7662.3|7640.3|7648.9|7631.8|67
1585625700000|2020-03-31 03:35:00|7649|7634|7655|7640|7660.2|7645.2|7648.8|7633.8|50
1585626000000|2020-03-31 03:40:00|7654.9|7639.9|7658.9|7643.9|7670.3|7646.6|7649.4|7634.4|64
1585626300000|2020-03-31 03:45:00|7659.1|7644.1|7658.2|7643.2|7659.4|7644.4|7654.3|7639.3|57
1585626600000|2020-03-31 03:50:00|7658.1|7643.1|7658.5|7643.5|7661.9|7646.9|7657.7|7642.7|88
1585626900000|2020-03-31 03:55:00|7658.1|7643.1|7660|7645|7660.6|7645.6|7656.2|7641.2|69
1585627200000|2020-03-31 04:00:00|7659.9|7644.9|7661.3|7646.3|7661.5|7646.5|7657.2|7642.2|110
1585627500000|2020-03-31 04:05:00|7661.1|7646.1|7658.2|7643.2|7661.5|7646.5|7649.7|7634.7|225
1585627800000|2020-03-31 04:10:00|7658.4|7643.4|7657.6|7642.6|7658.4|7643.4|7655.9|7640.9|123
1585628100000|2020-03-31 04:15:00|7658|7643|7654|7639|7658.5|7643.5|7651.3|7636.3|117
1585628400000|2020-03-31 04:20:00|7653.9|7638.9|7659.3|7644.3|7659.3|7644.3|7653.3|7638.3|146
1585628700000|2020-03-31 04:25:00|7659|7644|7665.3|7650.3|7665.8|7650.8|7659|7644|65
1585629000000|2020-03-31 04:30:00|7665.6|7650.6|7668.9|7653.9|7674.4|7659.4|7665.3|7650.3|136
1585629300000|2020-03-31 04:35:00|7669|7654|7674.8|7659.8|7675.6|7660.6|7669|7654|44
1585629600000|2020-03-31 04:40:00|7674.9|7659.9|7668.8|7653.8|7675.7|7660.7|7668|7653|88
1585629900000|2020-03-31 04:45:00|7668.1|7653.1|7671|7656|7672.5|7657.5|7666.8|7651.8|271
1585630200000|2020-03-31 04:50:00|7671.1|7656.1|7666.2|7651.2|7671.1|7656.1|7665.6|7650.6|287
1585630500000|2020-03-31 04:55:00|7664.8|7649.8|7665.7|7650.7|7665.7|7650.7|7656.7|7641.7|132
1585630800000|2020-03-31 05:00:00|7665.3|7650.3|7663.9|7648.9|7666.2|7651.2|7663.6|7648.6|73
1585631100000|2020-03-31 05:05:00|7664|7649|7664.6|7649.6|7665.2|7650.2|7663.1|7648.1|156
1585631400000|2020-03-31 05:10:00|7664.5|7649.5|7664.7|7649.7|7665.1|7650.1|7664.3|7649.3|89
1585631700000|2020-03-31 05:15:00|7664.8|7649.8|7665.8|7650.8|7665.9|7650.9|7662.1|7647.1|103
1585632000000|2020-03-31 05:20:00|7665.7|7650.7|7660.4|7645.4|7665.9|7650.9|7660.2|7645.2|78
1585632300000|2020-03-31 05:25:00|7660.3|7645.3|7653.8|7638.8|7660.3|7645.3|7653.2|7638.2|131
1585632600000|2020-03-31 05:30:00|7653.7|7638.7|7655|7640|7655.3|7640.3|7651.1|7636.1|142
1585632900000|2020-03-31 05:35:00|7655.1|7640.1|7652.5|7637.5|7658.2|7643.2|7652.3|7637.3|115
1585633200000|2020-03-31 05:40:00|7652.4|7637.4|7654.4|7639.4|7655.5|7640.5|7652.3|7637.3|112
1585633500000|2020-03-31 05:45:00|7654.5|7639.5|7647.5|7632.5|7655.4|7640.4|7647.5|7632.5|81
1585633800000|2020-03-31 05:50:00|7647.6|7632.6|7647.8|7632.8|7648.8|7633.8|7647.5|7632.5|93
1585634100000|2020-03-31 05:55:00|7647.7|7632.7|7642.9|7627.9|7647.8|7632.8|7642.6|7627.6|122
1585634400000|2020-03-31 06:00:00|7640.9|7625.9|7643.9|7628.9|7643.9|7628.9|7637.9|7622.9|222
1585634700000|2020-03-31 06:05:00|7644|7629|7633.4|7618.4|7644.1|7629.1|7633.4|7618.4|202
1585635000000|2020-03-31 06:10:00|7632.8|7617.8|7629.5|7614.5|7635.7|7620.7|7629.2|7614.2|72
1585635300000|2020-03-31 06:15:00|7629.2|7614.2|7626.9|7611.9|7631.9|7616.9|7622.9|7607.9|239
1585635600000|2020-03-31 06:20:00|7627.2|7612.2|7628.7|7613.7|7631|7616|7626.8|7611.8|27
1585635900000|2020-03-31 06:25:00|7627.5|7612.5|7631.9|7616.9|7637.1|7622.1|7627.5|7612.5|132
1585636200000|2020-03-31 06:30:00|7631.8|7616.8|7633|7618|7633.5|7618.5|7630|7615|137
1585636500000|2020-03-31 06:35:00|7632.8|7617.8|7630.7|7615.7|7635|7620|7630.7|7615.7|125
1585636800000|2020-03-31 06:40:00|7630.8|7615.8|7631.1|7616.1|7634.4|7619.4|7630.3|7615.3|137
1585637100000|2020-03-31 06:45:00|7631|7616|7628.4|7613.4|7631.4|7616.4|7626.8|7611.8|104
1585637400000|2020-03-31 06:50:00|7628.5|7613.5|7630|7615|7634.6|7619.6|7628.1|7613.1|128
1585637700000|2020-03-31 06:55:00|7630.2|7615.2|7631.6|7616.6|7632.2|7617.2|7629.9|7614.9|65
1585638000000|2020-03-31 07:00:00|7631.5|7616.5|7633.1|7618.1|7633.5|7618.5|7630.2|7615.2|100
1585638300000|2020-03-31 07:05:00|7633.6|7618.6|7630.3|7615.3|7633.6|7618.6|7629.9|7614.9|31
1585638600000|2020-03-31 07:10:00|7630.6|7615.6|7630.7|7615.7|7631.9|7616.9|7630|7615|30
1585638900000|2020-03-31 07:15:00|7630.1|7615.1|7629.4|7614.4|7631.1|7616.1|7629.4|7614.4|18
1585639200000|2020-03-31 07:20:00|7630.6|7615.6|7631.2|7616.2|7632.7|7617.7|7630.2|7615.2|70
1585639500000|2020-03-31 07:25:00|7630.9|7615.9|7621.9|7606.9|7632.6|7617.6|7621.8|7606.8|148
1585639800000|2020-03-31 07:30:00|7621.8|7606.8|7624.4|7609.4|7625.5|7610.5|7621.8|7606.8|7
1585640100000|2020-03-31 07:35:00|7625|7610|7625.4|7610.4|7626.5|7611.5|7624.7|7609.7|17
1585640400000|2020-03-31 07:40:00|7625.1|7610.1|7625.5|7610.5|7628.1|7613.1|7624.6|7609.6|19
1585640700000|2020-03-31 07:45:00|7625.7|7610.7|7622.8|7607.8|7626.3|7611.3|7619.8|7604.8|20
1585641000000|2020-03-31 07:50:00|7623.5|7608.5|7619.1|7604.1|7623.5|7608.5|7615.2|7600.2|41
1585641300000|2020-03-31 07:55:00|7618.7|7603.7|7615.7|7600.7|7619.5|7604.5|7615.2|7600.2|55
1585641600000|2020-03-31 08:00:00|7616.5|7601.5|7613.6|7598.6|7620.3|7602.5|7603.1|7588.1|106
1585641900000|2020-03-31 08:05:00|7614|7599|7607.2|7592.2|7614|7599|7604|7589|49
1585642200000|2020-03-31 08:10:00|7606.7|7591.7|7601.8|7586.8|7607|7592|7601.8|7586.8|46
1585642500000|2020-03-31 08:15:00|7602|7587|7605.4|7590.4|7607.8|7592.8|7601.8|7586.8|52
1585642800000|2020-03-31 08:20:00|7603.6|7588.6|7606.8|7591.8|7606.8|7591.8|7603.6|7588.6|11
1585643100000|2020-03-31 08:25:00|7608.9|7593.9|7611|7596|7614.2|7599.2|7606.8|7591.8|49
1585643400000|2020-03-31 08:30:00|7612.4|7597.4|7611.4|7596.4|7612.6|7597.6|7611.2|7596.2|16
1585643700000|2020-03-31 08:35:00|7611.8|7596.8|7612.1|7597.1|7612.7|7597.7|7610.8|7595.8|8
1585644000000|2020-03-31 08:40:00|7611.8|7596.8|7612|7597|7612.8|7597.8|7610.3|7595.3|33
1585644300000|2020-03-31 08:45:00|7611.5|7596.5|7619.7|7604.7|7625.6|7610.6|7611.5|7596.5|63
1585644600000|2020-03-31 08:50:00|7619.4|7604.4|7617.8|7602.8|7619.8|7604.8|7616.3|7601.3|27
1585644900000|2020-03-31 08:55:00|7618.2|7603.2|7623.2|7608.2|7627.4|7612.4|7618.2|7603.2|79
1585645200000|2020-03-31 09:00:00|7623.1|7608.1|7624|7609|7627|7612|7622.7|7607.7|34
1585645500000|2020-03-31 09:05:00|7623.6|7608.6|7634.2|7619.2|7634.2|7619.2|7622|7607|55
1585645800000|2020-03-31 09:10:00|7634.1|7619.1|7635.7|7620.7|7636.1|7621.1|7631.7|7616.7|31
1585646100000|2020-03-31 09:15:00|7635.2|7620.2|7637.6|7607.6|7638.7|7620.2|7629.4|7607|44
1585646400000|2020-03-31 09:20:00|7635.8|7605.8|7630.9|7615.9|7637.7|7616.2|7626.5|7602|63
1585646700000|2020-03-31 09:25:00|7631.1|7616.1|7630.8|7615.8|7631.1|7616.1|7626.6|7611.6|46
1585647000000|2020-03-31 09:30:00|7631.4|7616.4|7628.6|7613.6|7633.4|7618.4|7628.6|7613.6|17
1585647300000|2020-03-31 09:35:00|7627.7|7612.7|7635.2|7620.2|7635.4|7620.4|7627.6|7612.6|25
1585647600000|2020-03-31 09:40:00|7635.3|7620.3|7633.5|7618.5|7638.7|7623.7|7631.2|7616.2|29
1585647900000|2020-03-31 09:45:00|7634.8|7619.8|7632.5|7617.5|7634.8|7619.8|7630.8|7615.8|22
1585648200000|2020-03-31 09:50:00|7632.8|7617.8|7629.7|7614.7|7634.4|7619.4|7629.5|7614.5|53
1585648500000|2020-03-31 09:55:00|7629.6|7614.6|7632.3|7617.3|7634.6|7619.6|7629.5|7614.5|27
1585648800000|2020-03-31 10:00:00|7631.5|7616.5|7630.4|7615.4|7632|7617|7630.3|7615.3|12
1585649100000|2020-03-31 10:05:00|7627.8|7612.8|7627.1|7612.1|7628.1|7613.1|7621.9|7606.9|63
1585649400000|2020-03-31 10:10:00|7622.8|7607.8|7627.9|7612.9|7630|7615|7620.9|7605.9|20
1585649700000|2020-03-31 10:15:00|7627.8|7612.8|7626.2|7611.2|7632.6|7617.6|7623.3|7608.3|36
1585650000000|2020-03-31 10:20:00|7627.2|7612.2|7626.4|7611.4|7627.6|7612.6|7624.6|7609.6|32
1585650300000|2020-03-31 10:25:00|7625.1|7610.1|7626|7611|7626.7|7611.7|7622.2|7607.2|59
1585650600000|2020-03-31 10:30:00|7625.9|7610.9|7624.9|7609.9|7626.1|7611.1|7622.1|7607.1|43
1585650900000|2020-03-31 10:35:00|7625.4|7610.4|7625.9|7610.9|7628|7613|7622.2|7607.2|90
1585651200000|2020-03-31 10:40:00|7625.8|7610.8|7624.8|7609.8|7625.8|7610.8|7622.8|7607.8|12
1585651500000|2020-03-31 10:45:00|7624.1|7609.1|7619.5|7604.5|7624.1|7609.1|7619.5|7604.5|28
1585651800000|2020-03-31 10:50:00|7619.1|7604.1|7617.7|7602.7|7619.1|7604.1|7615.8|7600.8|29
1585652100000|2020-03-31 10:55:00|7617.2|7602.2|7615.5|7600.5|7617.9|7602.9|7614.7|7599.7|26
1585652400000|2020-03-31 11:00:00|7615.2|7600.2|7615.6|7600.6|7616.4|7601.4|7615.2|7600.2|32
1585652700000|2020-03-31 11:05:00|7615.9|7600.9|7622|7607|7626.5|7611.4|7615.6|7595.7|123
1585653000000|2020-03-31 11:10:00|7622.6|7607.6|7623.2|7608.2|7624.7|7609.7|7620.9|7605.9|36
1585653300000|2020-03-31 11:15:00|7624|7609|7630.6|7615.6|7631.6|7616.6|7623.3|7608.3|37
1585653600000|2020-03-31 11:20:00|7631|7616|7634|7619|7640.7|7625.7|7631|7616|28
1585653900000|2020-03-31 11:25:00|7633.9|7618.9|7635.4|7620.4|7635.6|7620.6|7633.9|7618.9|7
1585654200000|2020-03-31 11:30:00|7634.7|7619.7|7633.2|7618.2|7635.4|7620.4|7633.2|7618.2|15
1585654500000|2020-03-31 11:35:00|7633.1|7618.1|7634.5|7619.5|7635.3|7620.3|7633|7618|17
1585654800000|2020-03-31 11:40:00|7634.4|7619.4|7634.3|7619.3|7634.4|7619.4|7634.3|7619.3|4
1585655100000|2020-03-31 11:45:00|7634.2|7619.2|7634.2|7619.2|7634.2|7619.2|7634.2|7619.2|1
1585655700000|2020-03-31 11:55:00|7634|7619|7630.6|7615.6|7634|7619|7630|7615|28
1585656000000|2020-03-31 12:00:00|7630.3|7615.3|7631.2|7616.2|7633.8|7618.8|7628.6|7613.6|11
1585656300000|2020-03-31 12:05:00|7630.8|7615.8|7630.7|7615.7|7630.8|7615.8|7630.7|7615.7|2
1585656600000|2020-03-31 12:10:00|7630.6|7615.6|7631|7616|7631|7616|7630.6|7615.6|4
1585656900000|2020-03-31 12:15:00|7631.6|7616.6|7635.8|7620.8|7637.2|7621.4|7629.8|7606.9|15
1585657200000|2020-03-31 12:20:00|7638.4|7623.4|7638.5|7623.5|7638.5|7623.5|7638.4|7623.4|2
1585657500000|2020-03-31 12:25:00|7636.3|7621.3|7634|7619|7636.3|7621.3|7634|7619|11
1585657800000|2020-03-31 12:30:00|7631.1|7616.1|7626.6|7611.6|7632.9|7616.1|7625.2|7602.1|42
1585658100000|2020-03-31 12:35:00|7626|7611|7624.1|7609.1|7627|7612|7624.1|7609.1|14
1585658400000|2020-03-31 12:40:00|7624.7|7609.7|7621.3|7606.3|7625.1|7610.1|7621.3|7606.3|9
1585658700000|2020-03-31 12:45:00|7622|7607|7624.3|7609.3|7631.8|7616.8|7622|7607|28
1585659000000|2020-03-31 12:50:00|7624.2|7609.2|7624.8|7609.8|7626.5|7611.5|7623.9|7608.9|29
1585659300000|2020-03-31 12:55:00|7625|7610|7623|7608|7625.5|7610.5|7622.3|7607.3|33
1585659600000|2020-03-31 13:00:00|7623.3|7608.3|7620.5|7605.5|7623.3|7608.3|7620.1|7605.1|27
1585660200000|2020-03-31 13:10:00|7619|7604|7616.3|7601.3|7619.8|7604.8|7614.7|7599.7|39
1585660500000|2020-03-31 13:15:00|7617.8|7602.8|7616.8|7601.8|7617.8|7602.8|7616.8|7601.8|8
1585660800000|2020-03-31 13:20:00|7616.5|7601.5|7616.8|7601.8|7616.8|7601.8|7616.5|7601.5|2
1585661100000|2020-03-31 13:25:00|7620.4|7605.4|7614.4|7599.4|7620.4|7605.4|7612.9|7597.9|52
1585661400000|2020-03-31 13:30:00|7614.1|7599.1|7614.1|7599.1|7615.1|7600.1|7611.2|7596.2|83
1585661700000|2020-03-31 13:35:00|7614|7599|7614.1|7599.1|7614.1|7599.1|7613.6|7598.6|35
1585662000000|2020-03-31 13:40:00|7614|7599|7613.6|7598.6|7614.1|7599.1|7613.6|7598.6|11
1585662300000|2020-03-31 13:45:00|7613.8|7598.8|7613.6|7598.6|7614.1|7599.1|7613.6|7598.6|17
1585662600000|2020-03-31 13:50:00|7613|7598|7617.2|7602.2|7617.2|7602.2|7613|7598|41
1585662900000|2020-03-31 13:55:00|7617.1|7602.1|7617.6|7602.6|7619.8|7604.8|7616.7|7601.7|35
1585663200000|2020-03-31 14:00:00|7617.3|7602.3|7617.1|7602.1|7617.3|7602.3|7616.8|7601.8|4
1585663500000|2020-03-31 14:05:00|7616.7|7601.7|7615.9|7600.9|7616.9|7601.9|7615.8|7600.8|9
1585663800000|2020-03-31 14:10:00|7616.1|7601.1|7614.1|7599.1|7616.6|7601.6|7613.9|7598.9|21
1585664100000|2020-03-31 14:15:00|7614|7599|7615.5|7600.5|7616.4|7601.4|7614|7599|20
1585664400000|2020-03-31 14:20:00|7615.6|7600.6|7615.3|7600.3|7615.6|7600.6|7614.6|7599.6|14
1585664700000|2020-03-31 14:25:00|7615.4|7600.4|7615.6|7600.6|7617.4|7602.4|7615.3|7600.3|21
1585665000000|2020-03-31 14:30:00|7616.3|7601.3|7615.2|7600.2|7617.3|7602.3|7614.7|7599.7|13
1585665300000|2020-03-31 14:35:00|7615.8|7600.8|7621.9|7606.9|7622.8|7607.8|7615.8|7600.8|54
1585665600000|2020-03-31 14:40:00|7621.8|7606.8|7618.5|7603.5|7623.1|7608.1|7618|7603|24
1585665900000|2020-03-31 14:45:00|7618.6|7603.6|7619.2|7604.2|7619.9|7604.9|7618.6|7603.6|23
1585666200000|2020-03-31 14:50:00|7617.8|7602.8|7619.3|7604.3|7619.3|7604.3|7616.7|7601.7|16
1585666500000|2020-03-31 14:55:00|7619.5|7604.5|7618.4|7603.4|7620.6|7605.6|7617.1|7602.1|52
1585666800000|2020-03-31 15:00:00|7618.5|7603.5|7616.3|7601.3|7619|7604|7616|7601|19
1585667100000|2020-03-31 15:05:00|7616.1|7601.1|7615.8|7600.8|7616.1|7601.1|7615|7600|24
1585667400000|2020-03-31 15:10:00|7615.7|7600.7|7615|7600|7615.7|7600.7|7613.7|7598.7|74
1585667700000|2020-03-31 15:15:00|7614.3|7599.3|7613.6|7598.6|7615.8|7600.8|7612.1|7597.1|62
1585668000000|2020-03-31 15:20:00|7613.9|7598.9|7612.4|7597.4|7614.4|7599.4|7612.4|7597.4|33
1585668300000|2020-03-31 15:25:00|7612.3|7597.3|7610|7595|7612.3|7597.3|7608.5|7593.5|37
1585668600000|2020-03-31 15:30:00|7610.1|7595.1|7608.3|7593.3|7610.5|7595.5|7606.9|7591.9|39
1585668900000|2020-03-31 15:35:00|7609.1|7594.1|7606|7591|7609.9|7594.9|7606|7591|32
1585669200000|2020-03-31 15:40:00|7605.8|7590.8|7610.1|7595.1|7610.6|7595.6|7605|7590|31
1585669500000|2020-03-31 15:45:00|7610|7595|7618.8|7603.8|7619.3|7604.3|7610|7595|42
1585669800000|2020-03-31 15:50:00|7618.9|7603.9|7616.8|7601.8|7620.8|7605.8|7616.8|7601.8|104
1585670100000|2020-03-31 15:55:00|7616.1|7601.1|7619.8|7604.8|7619.8|7604.8|7616|7601|74
1585670400000|2020-03-31 16:00:00|7619.7|7604.7|7619|7604|7619.9|7604.9|7619|7604|10
1585670700000|2020-03-31 16:05:00|7618.6|7603.6|7620.5|7605.5|7620.5|7605.5|7618.6|7603.6|24
1585671000000|2020-03-31 16:10:00|7620.6|7605.6|7621.3|7606.3|7625.4|7610.4|7620.6|7605.6|82
1585671300000|2020-03-31 16:15:00|7622.3|7607.3|7615.6|7600.6|7623|7608|7615.3|7600.3|43
1585671600000|2020-03-31 16:20:00|7615.7|7600.7|7615.9|7600.9|7616.1|7601.1|7612.8|7597.8|37
1585671900000|2020-03-31 16:25:00|7615.8|7600.8|7615.1|7600.1|7616.1|7601.1|7614.6|7599.6|8
1585672200000|2020-03-31 16:30:00|7615.3|7600.3|7615.4|7600.4|7615.4|7600.4|7615.3|7600.3|2
1585672500000|2020-03-31 16:35:00|7615.3|7600.3|7616.8|7601.8|7616.8|7601.8|7615.3|7600.3|6
1585672800000|2020-03-31 16:40:00|7616.9|7601.9|7618.8|7603.8|7619.5|7604.5|7616.8|7601.8|47
1585673100000|2020-03-31 16:45:00|7620.1|7605.1|7620.6|7605.6|7621.2|7606.2|7620.1|7605.1|17
1585673400000|2020-03-31 16:50:00|7622.3|7607.3|7623.6|7608.6|7624|7609|7620.9|7605.9|38
1585673700000|2020-03-31 16:55:00|7623.7|7608.7|7625.4|7610.4|7625.6|7610.6|7621.3|7606.3|46
1585674000000|2020-03-31 17:00:00|7625.5|7610.5|7625.3|7610.3|7625.5|7610.5|7622.1|7607.1|40
1585674300000|2020-03-31 17:05:00|7625.6|7610.6|7629.4|7614.4|7629.6|7614.6|7625.6|7610.6|7
1585674600000|2020-03-31 17:10:00|7629.5|7614.5|7629.3|7614.3|7633|7618|7629.3|7614.3|40
1585674900000|2020-03-31 17:15:00|7629.4|7614.4|7630.2|7615.2|7631.1|7616.1|7628.4|7613.4|34
1585675200000|2020-03-31 17:20:00|7630.3|7615.3|7630.1|7615.1|7631.6|7616.6|7630|7615|31
1585675500000|2020-03-31 17:25:00|7630|7615|7630.4|7615.4|7630.4|7615.4|7630|7615|4
1585675800000|2020-03-31 17:30:00|7630.3|7615.3|7629.8|7614.8|7630.3|7615.3|7629.8|7614.8|3
1585676100000|2020-03-31 17:35:00|7629.7|7614.7|7629.8|7614.8|7629.8|7614.8|7629.7|7614.7|2
1585676400000|2020-03-31 17:40:00|7629.6|7614.6|7629.8|7614.8|7629.8|7614.8|7629.6|7614.6|6
1585676700000|2020-03-31 17:45:00|7629.6|7614.6|7629.1|7614.1|7629.8|7614.8|7629|7614|22
1585677000000|2020-03-31 17:50:00|7629.3|7614.3|7629.8|7614.8|7629.8|7614.8|7629.3|7614.3|5
1585677300000|2020-03-31 17:55:00|7629.3|7614.3|7629.8|7614.8|7629.8|7614.8|7628.2|7613.2|32
1585677600000|2020-03-31 18:00:00|7629.4|7614.4|7627.5|7612.5|7629.4|7614.4|7625.5|7610.5|35
1585677900000|2020-03-31 18:05:00|7628.2|7613.2|7626.7|7611.7|7628.4|7613.4|7626|7611|26
1585678200000|2020-03-31 18:10:00|7625.9|7610.9|7625.9|7610.9|7625.9|7610.9|7625.9|7610.9|1
1585678500000|2020-03-31 18:15:00|7622.9|7607.9|7626|7611|7626|7611|7622.9|7607.9|8
1585678800000|2020-03-31 18:20:00|7626.1|7611.1|7626.1|7611.1|7626.1|7611.1|7626.1|7611.1|1
1585679100000|2020-03-31 18:25:00|7625.5|7610.5|7623.8|7608.8|7625.5|7610.5|7623.7|7608.7|5
1585679400000|2020-03-31 18:30:00|7623.9|7608.9|7621.9|7606.9|7623.9|7608.9|7621.9|7606.9|7
1585679700000|2020-03-31 18:35:00|7623.1|7608.1|7622.4|7607.4|7623.3|7608.3|7620.9|7605.9|10
1585680000000|2020-03-31 18:40:00|7622.3|7607.3|7621.1|7606.1|7622.4|7607.4|7620.8|7605.8|10
1585680300000|2020-03-31 18:45:00|7621.2|7606.2|7621.4|7606.4|7621.4|7606.4|7621.2|7606.2|2
1585680600000|2020-03-31 18:50:00|7622.3|7607.3|7622.1|7607.1|7622.4|7607.4|7621|7606|6
1585680900000|2020-03-31 18:55:00|7622|7607|7621.4|7606.4|7622|7607|7621.3|7606.3|3
1585681200000|2020-03-31 19:00:00|7620.7|7605.7|7620.3|7605.3|7620.7|7605.7|7620.1|7605.1|7
1585681500000|2020-03-31 19:05:00|7619.4|7604.4|7618.9|7603.9|7619.5|7604.5|7618.8|7603.8|11
1585681800000|2020-03-31 19:10:00|7618.8|7603.8|7618.6|7603.6|7620.1|7605.1|7617.6|7602.6|20
1585682100000|2020-03-31 19:15:00|7618.3|7603.3|7618.9|7603.9|7618.9|7603.9|7618.2|7603.2|10
1585682400000|2020-03-31 19:20:00|7618.8|7603.8|7618.6|7603.6|7619.1|7604.1|7618.6|7603.6|11
1585682700000|2020-03-31 19:25:00|7619.1|7604.1|7623.9|7608.9|7632.1|7609.1|7619.1|7601|16
1585683000000|2020-03-31 19:30:00|7625|7610|7632.9|7602.9|7633|7610|7625|7602.6|7
1585683300000|2020-03-31 19:35:00|7632.8|7602.8|7623.5|7608.5|7632.8|7609.1|7623.5|7601.6|28
1585683600000|2020-03-31 19:40:00|7623.6|7608.6|7624.1|7609.1|7624.1|7609.1|7623.5|7608.5|39
1585683900000|2020-03-31 19:45:00|7624.2|7609.2|7634.4|7604.4|7634.5|7609.3|7624.2|7601.6|11
1585684200000|2020-03-31 19:50:00|7634.5|7604.5|7638.1|7608.1|7638.1|7620.9|7634.4|7604.4|7
1585684500000|2020-03-31 19:55:00|7635.8|7605.8|7634.3|7604.3|7635.8|7605.8|7634.3|7604.3|2
1585708200000|2020-04-01 02:30:00|7639.8|7609.8|7638.7|7608.7|7641.1|7611.1|7638.7|7608.7|9
1585708500000|2020-04-01 02:35:00|7638.6|7608.6|7640|7610|7641.1|7611.1|7638.5|7608.5|30
1585708800000|2020-04-01 02:40:00|7639.9|7609.9|7641.5|7611.5|7641.9|7611.9|7639.9|7609.9|18
1585709100000|2020-04-01 02:45:00|7642.7|7612.7|7653.5|7623.5|7653.5|7623.5|7642.7|7612.7|100
1585709400000|2020-04-01 02:50:00|7653.4|7623.4|7651.7|7621.7|7655.8|7625.8|7647.4|7617.4|88
1585709700000|2020-04-01 02:55:00|7652|7622|7646.7|7616.7|7652.3|7622.3|7646.7|7616.7|19
1585710000000|2020-04-01 03:00:00|7646.6|7616.6|7642.1|7612.1|7646.7|7616.7|7642.1|7612.1|25
1585710300000|2020-04-01 03:05:00|7642|7612|7636.9|7606.9|7642|7612|7636.9|7606.9|13
1585710600000|2020-04-01 03:10:00|7636.7|7606.7|7637.8|7607.8|7637.8|7607.8|7636.4|7606.4|10
1585710900000|2020-04-01 03:15:00|7638.3|7608.3|7639.4|7609.4|7639.4|7609.4|7638.3|7608.3|9
1585711200000|2020-04-01 03:20:00|7639.5|7609.5|7639.7|7609.7|7639.7|7609.7|7639.5|7609.5|3
1585711500000|2020-04-01 03:25:00|7642.1|7612.1|7644.8|7614.8|7645.2|7615.2|7642.1|7612.1|18
1585711800000|2020-04-01 03:30:00|7643.1|7613.1|7644.8|7614.8|7645.4|7615.4|7640.6|7610.6|35
1585712100000|2020-04-01 03:35:00|7644|7614|7644|7614|7644|7614|7644|7614|1
1585712400000|2020-04-01 03:40:00|7644.5|7614.5|7642.1|7627.1|7648.7|7627.8|7637.5|7614.5|17
1585712700000|2020-04-01 03:45:00|7642.5|7627.5|7658.7|7628.7|7659.4|7629.8|7642.5|7627.5|18
1585713000000|2020-04-01 03:50:00|7659.6|7629.6|7664.3|7634.3|7668.3|7648.5|7654.1|7628.9|71
1585713300000|2020-04-01 03:55:00|7664.5|7634.5|7656.8|7641.8|7664.5|7642.7|7656.6|7634.5|13
1585713600000|2020-04-01 04:00:00|7656.7|7641.7|7655.1|7640.1|7657.1|7642.1|7654.9|7639.9|34
1585713900000|2020-04-01 04:05:00|7655.6|7640.6|7659.7|7629.7|7660.6|7640.6|7655|7628.9|13
1585714200000|2020-04-01 04:10:00|7659.6|7629.6|7668.8|7638.8|7668.8|7646.3|7659.3|7629.3|20
1585714500000|2020-04-01 04:15:00|7669.3|7639.3|7660.4|7645.4|7669.3|7649.9|7660.4|7639.3|6
1585714800000|2020-04-01 04:20:00|7660|7645|7658.4|7628.4|7663.4|7645|7656.5|7628|15
1585715100000|2020-04-01 04:25:00|7658.5|7628.5|7656.1|7626.1|7658.5|7628.5|7656.1|7626.1|2
1585715700000|2020-04-01 04:35:00|7660.4|7630.4|7656.4|7626.4|7660.4|7630.4|7656.4|7626.4|2
1585716600000|2020-04-01 04:50:00|7658.4|7628.4|7658.7|7628.7|7658.7|7628.7|7658.4|7628.4|3
1585717200000|2020-04-01 05:00:00|7659.2|7629.2|7659.3|7629.3|7659.5|7629.5|7655.5|7625.5|14
1585717500000|2020-04-01 05:05:00|7651.5|7636.5|7657.6|7642.6|7664.5|7642.6|7651.5|7630.3|18
1585717800000|2020-04-01 05:10:00|7662.2|7632.2|7662.5|7632.5|7662.5|7632.5|7660.5|7630.5|5
1585718100000|2020-04-01 05:15:00|7657.5|7642.5|7657.5|7642.5|7657.5|7642.5|7657.5|7642.5|1
1585718700000|2020-04-01 05:25:00|7667.7|7637.7|7667.1|7637.1|7667.7|7637.7|7667.1|7637.1|5
1585719000000|2020-04-01 05:30:00|7667.2|7637.2|7667.2|7637.2|7667.2|7637.2|7667.2|7637.2|1
1585719300000|2020-04-01 05:35:00|7667.6|7637.6|7672|7642|7672|7642|7667.6|7637.6|12
1585719600000|2020-04-01 05:40:00|7671.9|7641.9|7671.8|7641.8|7671.9|7641.9|7671.8|7641.8|2
1585719900000|2020-04-01 05:45:00|7672|7642|7679.6|7649.6|7679.8|7652.4|7666.4|7642|13
1585720200000|2020-04-01 05:50:00|7679.7|7649.7|7686.3|7656.3|7686.3|7656.3|7679.6|7649.6|15
1585720500000|2020-04-01 05:55:00|7688.1|7658.1|7686.3|7656.3|7688.1|7658.1|7686.3|7656.3|2
1585720800000|2020-04-01 06:00:00|7683.5|7653.5|7679|7664|7683.5|7665.1|7673.3|7653.4|29
1585721100000|2020-04-01 06:05:00|7671.5|7656.5|7678.3|7663.3|7678.3|7663.3|7671.5|7656.5|5
1585721400000|2020-04-01 06:10:00|7679.4|7664.4|7679.4|7664.4|7679.4|7664.4|7679.4|7664.4|1
1585721700000|2020-04-01 06:15:00|7683.7|7668.7|7679.8|7664.8|7683.7|7668.7|7679.8|7664.8|4
1585722000000|2020-04-01 06:20:00|7682.2|7667.2|7692|7677|7700.4|7679|7682.2|7667.2|22
1585722300000|2020-04-01 06:25:00|7691.5|7676.5|7689.8|7674.8|7693.3|7678.3|7682.8|7667.8|14
1585722600000|2020-04-01 06:30:00|7687.7|7672.7|7686.4|7671.4|7687.7|7672.7|7682.8|7667.8|6
1585722900000|2020-04-01 06:35:00|7685.5|7670.5|7686.2|7671.2|7686.2|7671.2|7682.2|7667.2|6
1585723200000|2020-04-01 06:40:00|7688.5|7673.5|7690.9|7675.9|7691|7676|7688.2|7673.2|6
1585723500000|2020-04-01 06:45:00|7693.2|7678.2|7697.2|7682.2|7697.2|7682.2|7693.2|7678.2|6
1585723800000|2020-04-01 06:50:00|7696.6|7681.6|7699.1|7684.1|7704.1|7689.1|7696.6|7681.6|14
1585724100000|2020-04-01 06:55:00|7698.9|7683.9|7703.8|7673.8|7707.2|7686.6|7687.2|7661.9|42
1585724400000|2020-04-01 07:00:00|7701.3|7671.3|7693.5|7663.5|7701.3|7676.8|7686.2|7661.8|34
1585724700000|2020-04-01 07:05:00|7693.4|7663.4|7693.8|7663.8|7697.5|7667.5|7693.4|7663.4|20
1585725000000|2020-04-01 07:10:00|7693.7|7663.7|7689.2|7674.2|7693.8|7675.8|7685.7|7663.3|18
1585725300000|2020-04-01 07:15:00|7687.5|7672.5|7689.4|7674.4|7691|7676|7687.2|7672.2|10
1585725600000|2020-04-01 07:20:00|7690.1|7675.1|7695.9|7680.9|7696.7|7681.7|7688.2|7673.2|13
1585725900000|2020-04-01 07:25:00|7695|7680|7698.9|7683.9|7700.9|7685.9|7692.4|7677.4|19
1585726200000|2020-04-01 07:30:00|7699.5|7684.5|7709.5|7694.5|7721.1|7695.3|7697.2|7682.2|35
1585726500000|2020-04-01 07:35:00|7712|7697|7714.3|7699.3|7721.3|7706.3|7712|7697|7
1585726800000|2020-04-01 07:40:00|7715.5|7700.5|7720.5|7705.5|7723.4|7708.4|7715.5|7700.5|9
1585727100000|2020-04-01 07:45:00|7719.5|7704.5|7716|7701|7719.5|7704.5|7713.4|7698.4|17
1585727400000|2020-04-01 07:50:00|7715.2|7700.2|7709.9|7694.9|7720.9|7703|7701|7678.1|58
1585727700000|2020-04-01 07:55:00|7708.9|7693.9|7705.5|7690.5|7715.2|7694.9|7697.5|7682.5|44
1585728000000|2020-04-01 08:00:00|7711.8|7696.8|7711|7696|7711.8|7696.8|7703.7|7688.7|17
1585728300000|2020-04-01 08:05:00|7711.9|7696.9|7714.3|7699.3|7717.3|7702.3|7711|7696|11
1585728600000|2020-04-01 08:10:00|7715.2|7700.2|7712.9|7697.9|7715.2|7700.2|7712|7697|5
1585728900000|2020-04-01 08:15:00|7714.9|7699.9|7714.3|7699.3|7715.7|7700.7|7713|7698|5
1585729200000|2020-04-01 08:20:00|7716.4|7701.4|7725.8|7710.8|7725.8|7710.8|7714.3|7699.3|15
1585729500000|2020-04-01 08:25:00|7725.1|7710.1|7730.1|7715.1|7730.5|7715.5|7724.6|7709.6|8
1585729800000|2020-04-01 08:30:00|7727.9|7712.9|7726.3|7711.3|7727.9|7712.9|7724.5|7709.5|6
1585730100000|2020-04-01 08:35:00|7724.9|7709.9|7720.8|7705.8|7724.9|7709.9|7720.5|7705.5|4
1585730400000|2020-04-01 08:40:00|7719.8|7704.8|7717.5|7702.5|7720.5|7705.5|7717|7702|20
1585730700000|2020-04-01 08:45:00|7717.7|7702.7|7720|7705|7720.6|7705.6|7717.6|7702.6|46
1585731000000|2020-04-01 08:50:00|7719.6|7704.6|7720.6|7705.6|7720.6|7705.6|7718.8|7703.8|10
1585731300000|2020-04-01 08:55:00|7720.4|7705.4|7715.6|7700.6|7720.4|7705.4|7715.5|7700.5|43
1585731600000|2020-04-01 09:00:00|7714.7|7699.7|7711.3|7696.3|7715.3|7700.3|7706.1|7691.1|49
1585731900000|2020-04-01 09:05:00|7710.9|7695.9|7710.9|7695.9|7710.9|7695.9|7710.9|7695.9|1
1585732200000|2020-04-01 09:10:00|7711.7|7696.7|7712.6|7697.6|7713.2|7698.2|7711.7|7696.7|4
1585732500000|2020-04-01 09:15:00|7712.9|7697.9|7718.5|7703.5|7723.4|7708.4|7712.9|7697.9|10
1585732800000|2020-04-01 09:20:00|7719.5|7704.5|7719.3|7704.3|7719.5|7704.5|7717.8|7702.8|3
1585733100000|2020-04-01 09:25:00|7715.8|7700.8|7721.6|7706.6|7721.9|7706.9|7715.8|7700.8|11
1585733400000|2020-04-01 09:30:00|7721.7|7706.7|7722|7707|7722|7707|7720.3|7705.3|6
1585733700000|2020-04-01 09:35:00|7721.7|7706.7|7721.9|7706.9|7722.1|7707.1|7720.8|7705.8|9
1585734000000|2020-04-01 09:40:00|7722|7707|7725.5|7710.5|7728|7713|7721|7706|18
1585734300000|2020-04-01 09:45:00|7727.2|7712.2|7726.5|7711.5|7728.3|7713.3|7726.4|7711.4|5
1585734600000|2020-04-01 09:50:00|7728.1|7713.1|7726.7|7711.7|7729.6|7714.6|7726.7|7711.7|5
1585734900000|2020-04-01 09:55:00|7726.6|7711.6|7726.7|7711.7|7726.7|7711.7|7726.6|7711.6|2
1585735200000|2020-04-01 10:00:00|7727.1|7712.1|7726.9|7711.9|7727.1|7712.1|7726.9|7711.9|3
1585735500000|2020-04-01 10:05:00|7724.8|7709.8|7724.2|7709.2|7724.8|7709.8|7724.2|7709.2|2
1585735800000|2020-04-01 10:10:00|7726.9|7711.9|7726.9|7711.9|7726.9|7711.9|7726.9|7711.9|1
1585736400000|2020-04-01 10:20:00|7725.7|7710.7|7726.5|7711.5|7726.5|7711.5|7725.7|7710.7|4
1585736700000|2020-04-01 10:25:00|7725.5|7710.5|7724.4|7709.4|7725.7|7710.7|7723.7|7708.7|6
1585737000000|2020-04-01 10:30:00|7723|7708|7723.6|7708.6|7724.6|7709.6|7723|7708|3
1585737300000|2020-04-01 10:35:00|7726.2|7711.2|7728.7|7713.7|7730|7715|7726.2|7711.2|6
1585737600000|2020-04-01 10:40:00|7727.5|7712.5|7726.3|7711.3|7727.5|7712.5|7722.4|7707.4|11
1585737900000|2020-04-01 10:45:00|7729.2|7714.2|7728.9|7713.9|7729.2|7714.2|7727.9|7712.9|3
1585738200000|2020-04-01 10:50:00|7729.6|7714.6|7729.6|7714.6|7729.6|7714.6|7729.6|7714.6|1
1585738500000|2020-04-01 10:55:00|7730.2|7715.2|7730.2|7715.2|7730.2|7715.2|7730.2|7715.2|1
1585738800000|2020-04-01 11:00:00|7729.8|7714.8|7732.9|7717.9|7742.1|7717.9|7729.8|7711.7|8
1585739100000|2020-04-01 11:05:00|7734.8|7719.8|7730.8|7715.8|7734.8|7719.8|7729.7|7714.7|7
1585739400000|2020-04-01 11:10:00|7730.7|7715.7|7738.6|7723.6|7738.9|7723.9|7730.7|7715.7|17
1585739700000|2020-04-01 11:15:00|7738.3|7723.3|7737.6|7722.6|7738.3|7723.3|7737.6|7722.6|3
1585740000000|2020-04-01 11:20:00|7736.1|7721.1|7735.4|7720.4|7736.1|7721.1|7735.4|7720.4|2
1585740300000|2020-04-01 11:25:00|7733.9|7718.9|7730.9|7715.9|7733.9|7718.9|7730.9|7715.9|5
1585740600000|2020-04-01 11:30:00|7731.7|7716.7|7731.7|7716.7|7731.7|7716.7|7731.7|7716.7|1
1585740900000|2020-04-01 11:35:00|7733|7718|7733|7718|7733|7718|7733|7718|1
1585741500000|2020-04-01 11:45:00|7734.1|7719.1|7734.6|7719.6|7734.6|7719.6|7734.1|7719.1|2
1585741800000|2020-04-01 11:50:00|7734.9|7719.9|7736.1|7721.1|7737|7722|7734.9|7719.9|5
1585742100000|2020-04-01 11:55:00|7736.9|7721.9|7736.5|7721.5|7736.9|7721.9|7735.8|7720.8|4
1585742400000|2020-04-01 12:00:00|7735.4|7720.4|7736.1|7721.1|7740|7725|7735.4|7720.4|10
1585742700000|2020-04-01 12:05:00|7736.2|7721.2|7738.5|7723.5|7738.5|7723.5|7736.2|7721.2|15
1585743000000|2020-04-01 12:10:00|7740.9|7725.9|7754.5|7724.5|7754.6|7733.1|7740.9|7724.5|14
1585743300000|2020-04-01 12:15:00|7754.6|7724.6|7747.2|7732.2|7754.6|7732.4|7747.2|7724.6|3
1585743600000|2020-04-01 12:20:00|7746.1|7731.1|7746.1|7731.1|7746.1|7731.1|7746.1|7731.1|1
1585743900000|2020-04-01 12:25:00|7746.9|7731.9|7746.9|7731.9|7746.9|7731.9|7746.9|7731.9|1
1585744500000|2020-04-01 12:35:00|7744.7|7729.7|7746.9|7731.9|7746.9|7731.9|7743.5|7728.5|8
1585745400000|2020-04-01 12:50:00|7747.4|7732.4|7745.8|7730.8|7747.4|7732.4|7745.8|7730.8|2
1585745700000|2020-04-01 12:55:00|7745|7730|7746.6|7731.6|7746.9|7731.9|7744|7729|7
1585746000000|2020-04-01 13:00:00|7745.3|7730.3|7745.3|7730.3|7745.3|7730.3|7745.3|7730.3|1
1585746300000|2020-04-01 13:05:00|7746.9|7731.9|7746.9|7731.9|7746.9|7731.9|7746.9|7731.9|1
1585746900000|2020-04-01 13:15:00|7745.7|7730.7|7746.2|7731.2|7746.2|7731.2|7742.9|7727.9|5
1585747200000|2020-04-01 13:20:00|7746.8|7731.8|7746.8|7731.8|7746.8|7731.8|7746.8|7731.8|1
1585747500000|2020-04-01 13:25:00|7746.9|7731.9|7746.8|7731.8|7746.9|7731.9|7746.8|7731.8|2
1585747800000|2020-04-01 13:30:00|7747.8|7732.8|7745.7|7730.7|7749.8|7734.8|7745.5|7730.5|47
1585748100000|2020-04-01 13:35:00|7745.8|7730.8|7742.2|7727.2|7746.4|7731.4|7741|7726|91
1585748400000|2020-04-01 13:40:00|7742.3|7727.3|7742.3|7727.3|7742.9|7727.9|7740.3|7725.3|66
1585748700000|2020-04-01 13:45:00|7742.4|7727.4|7741.7|7726.7|7742.5|7727.5|7741.1|7726.1|27
1585749000000|2020-04-01 13:50:00|7741.6|7726.6|7740.1|7725.1|7742.9|7727.9|7740|7725|51
1585749300000|2020-04-01 13:55:00|7740.3|7725.3|7739.8|7724.8|7741.8|7726.8|7739.2|7724.2|196
1585749600000|2020-04-01 14:00:00|7740.1|7725.1|7741.5|7726.5|7743.1|7728.1|7739.8|7724.8|11
1585749900000|2020-04-01 14:05:00|7741.9|7726.9|7741|7726|7743.7|7728.7|7740.1|7725.1|180
1585750200000|2020-04-01 14:10:00|7741.1|7726.1|7741.4|7726.4|7741.6|7726.6|7740.9|7725.9|34
1585750500000|2020-04-01 14:15:00|7741.5|7726.5|7740.2|7725.2|7743.6|7728.6|7740.1|7725.1|78
1585750800000|2020-04-01 14:20:00|7740.1|7725.1|7741|7726|7741.6|7726.6|7739.9|7724.9|92
1585751100000|2020-04-01 14:25:00|7741.1|7726.1|7740.3|7725.3|7741.2|7726.2|7739.9|7724.9|48
1585751400000|2020-04-01 14:30:00|7740.1|7725.1|7735.7|7720.7|7741.1|7726.1|7735.4|7720.4|79
1585751700000|2020-04-01 14:35:00|7735.6|7720.6|7737.6|7722.6|7737.7|7722.7|7733.9|7718.9|69
1585752000000|2020-04-01 14:40:00|7737.7|7722.7|7739.5|7724.5|7741.9|7726.9|7737.7|7722.7|95
1585752300000|2020-04-01 14:45:00|7739.3|7724.3|7736.4|7721.4|7739.3|7724.3|7735.4|7720.4|44
1585752600000|2020-04-01 14:50:00|7736.5|7721.5|7737.2|7722.2|7737.7|7722.7|7736.3|7721.3|63
1585752900000|2020-04-01 14:55:00|7737|7722|7736.5|7721.5|7737.5|7722.5|7736.4|7721.4|88
1585753200000|2020-04-01 15:00:00|7736.4|7721.4|7736.4|7721.4|7737.3|7722.3|7736.3|7721.3|92
1585753500000|2020-04-01 15:05:00|7736.5|7721.5|7740.4|7725.4|7740.5|7725.5|7736.5|7721.5|36
1585753800000|2020-04-01 15:10:00|7740.5|7725.5|7740.7|7725.7|7741|7726|7739.8|7724.8|22
1585754100000|2020-04-01 15:15:00|7740.8|7725.8|7741.7|7726.7|7742|7727|7740.6|7725.6|48
1585754400000|2020-04-01 15:20:00|7741.8|7726.8|7742.1|7727.1|7743.1|7728.1|7741.5|7726.5|44
1585754700000|2020-04-01 15:25:00|7742.2|7727.2|7739.1|7724.1|7742.2|7727.2|7736.4|7721.4|35
1585755000000|2020-04-01 15:30:00|7739.3|7724.3|7735.9|7720.9|7739.4|7724.4|7735.9|7720.9|7
1585755300000|2020-04-01 15:35:00|7735.4|7720.4|7737.1|7722.1|7737.2|7722.2|7735.2|7720.2|18
1585755600000|2020-04-01 15:40:00|7736.6|7721.6|7737.2|7722.2|7737.3|7722.3|7736.4|7721.4|6
1585755900000|2020-04-01 15:45:00|7737.4|7722.4|7743.4|7728.4|7744.9|7729.9|7737.4|7722.4|35
1585756200000|2020-04-01 15:50:00|7744|7729|7741.5|7726.5|7744.5|7729.5|7741.5|7726.5|37
1585756500000|2020-04-01 15:55:00|7741.6|7726.6|7743.5|7728.5|7743.5|7728.5|7741.3|7726.3|25
1585756800000|2020-04-01 16:00:00|7743.6|7728.6|7742.4|7727.4|7743.7|7728.7|7742.4|7727.4|45
1585757100000|2020-04-01 16:05:00|7742.5|7727.5|7745.1|7730.1|7745.2|7730.2|7741.7|7726.7|61
1585757400000|2020-04-01 16:10:00|7745.2|7730.2|7748.7|7733.7|7750.8|7735.8|7745.2|7730.2|28
1585757700000|2020-04-01 16:15:00|7750.6|7735.6|7750.2|7735.2|7750.7|7735.7|7748.5|7733.5|28
1585758000000|2020-04-01 16:20:00|7750|7735|7749.8|7734.8|7750.2|7735.2|7749|7734|19
1585758300000|2020-04-01 16:25:00|7749.7|7734.7|7749.8|7734.8|7749.9|7734.9|7749.3|7734.3|18
1585758600000|2020-04-01 16:30:00|7749.7|7734.7|7750.8|7735.8|7751.3|7736.3|7749.5|7734.5|17
1585758900000|2020-04-01 16:35:00|7750.9|7735.9|7754.2|7739.2|7754.2|7739.2|7750.9|7735.9|15
1585759200000|2020-04-01 16:40:00|7754.6|7739.6|7757.2|7742.2|7757.2|7742.2|7754.5|7739.5|6
1585759500000|2020-04-01 16:45:00|7756.4|7741.4|7758.8|7743.8|7758.9|7743.9|7756.4|7741.4|32
1585759800000|2020-04-01 16:50:00|7758.7|7743.7|7757.2|7742.2|7758.8|7743.8|7757.2|7742.2|8
1585760100000|2020-04-01 16:55:00|7757.4|7742.4|7757.4|7742.4|7757.5|7742.5|7757.4|7742.4|3
1585760400000|2020-04-01 17:00:00|7757.5|7742.5|7757.4|7742.4|7757.5|7742.5|7757.3|7742.3|4
1585760700000|2020-04-01 17:05:00|7757.3|7742.3|7757.3|7742.3|7757.3|7742.3|7757.2|7742.2|7
1585761300000|2020-04-01 17:15:00|7757.4|7742.4|7760.4|7745.4|7761.1|7746.1|7757.3|7742.3|4
1585761600000|2020-04-01 17:20:00|7761.4|7746.4|7767.4|7752.4|7768.2|7753.2|7761.4|7746.4|63
1585761900000|2020-04-01 17:25:00|7767.6|7752.6|7771.3|7756.3|7771.3|7756.3|7767.3|7752.3|37
1585762200000|2020-04-01 17:30:00|7771.6|7756.6|7772.1|7757.1|7773.1|7758.1|7771.1|7756.1|64
1585762500000|2020-04-01 17:35:00|7772|7757|7772.3|7757.3|7772.6|7757.6|7771.9|7756.9|24
1585762800000|2020-04-01 17:40:00|7772.2|7757.2|7772.3|7757.3|7772.8|7757.8|7770.8|7755.8|34
1585763100000|2020-04-01 17:45:00|7772.2|7757.2|7772.7|7757.7|7772.7|7757.7|7771.3|7756.3|117
1585763400000|2020-04-01 17:50:00|7772.8|7757.8|7772.5|7757.5|7772.9|7757.9|7772.1|7757.1|26
1585763700000|2020-04-01 17:55:00|7772.4|7757.4|7772.2|7757.2|7772.6|7757.6|7771.9|7756.9|28
1585764000000|2020-04-01 18:00:00|7772.3|7757.3|7765|7750|7772.6|7757.6|7764.6|7749.6|48
1585764300000|2020-04-01 18:05:00|7765.1|7750.1|7764.1|7749.1|7768|7753|7763|7748|35
1585764600000|2020-04-01 18:10:00|7761.5|7746.5|7763.1|7748.1|7763.1|7748.1|7760.5|7745.5|15
1585764900000|2020-04-01 18:15:00|7763.4|7748.4|7765.9|7750.9|7766|7751|7763.2|7748.2|31
1585765200000|2020-04-01 18:20:00|7765.8|7750.8|7766.7|7751.7|7767.5|7752.5|7765.8|7750.8|19
1585765500000|2020-04-01 18:25:00|7766.6|7751.6|7766.6|7751.6|7766.7|7751.7|7766.5|7751.5|5
1585765800000|2020-04-01 18:30:00|7766.5|7751.5|7767.5|7752.5|7767.9|7752.9|7766.5|7751.5|15
1585766100000|2020-04-01 18:35:00|7767.6|7752.6|7767.5|7752.5|7767.6|7752.6|7767.5|7752.5|2
1585766400000|2020-04-01 18:40:00|7767|7752|7766.9|7751.9|7767.6|7752.6|7766.9|7751.9|9
1585766700000|2020-04-01 18:45:00|7766.6|7751.6|7767.5|7752.5|7767.5|7752.5|7766.2|7751.2|10
1585767000000|2020-04-01 18:50:00|7767.3|7752.3|7766.2|7751.2|7767.3|7752.3|7766.1|7751.1|6
1585767300000|2020-04-01 18:55:00|7766.3|7751.3|7767.2|7752.2|7767.5|7752.5|7766.3|7751.3|20
1585767600000|2020-04-01 19:00:00|7768.6|7753.6|7770.4|7755.4|7778.3|7755.9|7768.6|7747.4|12
1585767900000|2020-04-01 19:05:00|7770.6|7755.6|7770.6|7755.6|7770.9|7755.9|7770.5|7755.5|12
1585768200000|2020-04-01 19:10:00|7770.4|7755.4|7770.9|7755.9|7770.9|7755.9|7770.1|7755.1|9
1585768500000|2020-04-01 19:15:00|7770.8|7755.8|7767.5|7752.5|7770.9|7755.9|7767.4|7752.4|24
1585768800000|2020-04-01 19:20:00|7767.6|7752.6|7767.5|7752.5|7767.7|7752.7|7767.5|7752.5|5
1585769100000|2020-04-01 19:25:00|7767.6|7752.6|7767.6|7752.6|7767.6|7752.6|7767.3|7752.3|9
1585769400000|2020-04-01 19:30:00|7768|7753|7769.1|7754.1|7769.2|7754.2|7768|7753|11
1585769700000|2020-04-01 19:35:00|7768.9|7753.9|7770.7|7755.7|7770.7|7755.7|7768.8|7753.8|11
1585770000000|2020-04-01 19:40:00|7771.5|7756.5|7771.8|7756.8|7773.3|7758.3|7771.5|7756.5|13
1585770300000|2020-04-01 19:45:00|7772.2|7757.2|7773.8|7758.8|7773.8|7758.8|7772.2|7757.2|14
1585770600000|2020-04-01 19:50:00|7782.6|7752.6|7780.3|7750.3|7783.5|7753.5|7780.2|7750.2|11
1585770900000|2020-04-01 19:55:00|7779.1|7749.1|7779.1|7749.1|7779.2|7749.2|7777.5|7747.5|4
1585794600000|2020-04-02 02:30:00|7757.5|7727.5|7762.6|7732.6|7762.6|7732.6|7757.5|7727.5|2
1585795800000|2020-04-02 02:50:00|7761.8|7731.8|7761.4|7731.4|7761.8|7731.8|7761.4|7731.4|2
1585796100000|2020-04-02 02:55:00|7762.4|7732.4|7762.6|7732.6|7765.4|7735.4|7762.4|7732.4|5
1585796400000|2020-04-02 03:00:00|7762.5|7732.5|7767.4|7737.4|7767.6|7737.6|7762.1|7732.1|84
1585796700000|2020-04-02 03:05:00|7767.3|7737.3|7757.5|7742.5|7767.6|7742.5|7757.5|7737.3|123
1585797000000|2020-04-02 03:10:00|7767.9|7737.9|7756|7726|7767.9|7745.1|7756|7726|10
1585797300000|2020-04-02 03:15:00|7754.5|7739.5|7754.8|7739.8|7755|7740|7754.5|7739.5|3
1585797600000|2020-04-02 03:20:00|7757.5|7727.5|7752.5|7737.5|7759.2|7744.2|7752.5|7725.5|17
1585797900000|2020-04-02 03:25:00|7752.4|7737.4|7752.5|7737.5|7752.5|7737.5|7752.2|7737.2|6
1585798200000|2020-04-02 03:30:00|7754.3|7739.3|7746.7|7731.7|7754.3|7739.3|7743.5|7722.3|32
1585798500000|2020-04-02 03:35:00|7746.8|7731.8|7746.2|7716.2|7749.7|7734.7|7739.6|7716.2|43
1585798800000|2020-04-02 03:40:00|7746.1|7716.1|7740.6|7725.6|7747|7725.6|7739.5|7715.9|9
1585799100000|2020-04-02 03:45:00|7739.7|7724.7|7743.5|7713.5|7744.2|7724.7|7739.7|7713.3|99
1585799400000|2020-04-02 03:50:00|7743.4|7713.4|7748.1|7718.1|7751.8|7721.8|7743.4|7713.4|166
1585799700000|2020-04-02 03:55:00|7748|7718|7749.7|7719.7|7753.2|7723.2|7746.9|7716.9|88
1585800000000|2020-04-02 04:00:00|7749.9|7719.9|7746.3|7731.3|7753|7733.3|7745.1|7719.9|31
1585800300000|2020-04-02 04:05:00|7745.2|7730.2|7744.6|7729.6|7745.2|7730.2|7744.6|7729.6|9
1585800600000|2020-04-02 04:10:00|7744.5|7729.5|7744.8|7729.8|7747.2|7732.2|7744.4|7729.4|17
1585800900000|2020-04-02 04:15:00|7744.7|7729.7|7748.9|7718.9|7751.2|7729.7|7742.1|7716|34
1585801200000|2020-04-02 04:20:00|7748.8|7718.8|7748.5|7718.5|7748.9|7718.9|7747.7|7717.7|15
1585801500000|2020-04-02 04:25:00|7738.9|7723.9|7738.9|7723.9|7738.9|7723.9|7738.9|7723.9|1
1585801800000|2020-04-02 04:30:00|7740.1|7725.1|7750.4|7720.4|7750.6|7725.1|7740.1|7719.2|8
1585802100000|2020-04-02 04:35:00|7750.5|7720.5|7750.6|7720.6|7750.8|7720.8|7750.4|7720.4|9
1585802400000|2020-04-02 04:40:00|7751.2|7721.2|7738.7|7723.7|7751.2|7726|7738.7|7716.9|13
1585802700000|2020-04-02 04:45:00|7738.8|7723.8|7738.7|7723.7|7738.8|7723.8|7738.7|7723.7|2
1585803000000|2020-04-02 04:50:00|7738.6|7723.6|7735.4|7705.4|7738.7|7723.7|7730.8|7705.2|31
1585803300000|2020-04-02 04:55:00|7727.4|7712.4|7729|7714|7730.2|7715.2|7724|7709|49
1585803600000|2020-04-02 05:00:00|7729.1|7714.1|7733.5|7718.5|7741.8|7718.5|7728.8|7709.1|26
1585803900000|2020-04-02 05:05:00|7733.9|7718.9|7734.2|7719.2|7735.4|7720.4|7733.9|7718.9|19
1585804200000|2020-04-02 05:10:00|7734.1|7719.1|7739.6|7724.6|7740|7725|7734.1|7719.1|26
1585804500000|2020-04-02 05:15:00|7739.5|7724.5|7744.6|7729.6|7744.7|7729.7|7739.4|7724.4|38
1585804800000|2020-04-02 05:20:00|7744.9|7729.9|7751.7|7721.7|7751.7|7729.9|7743|7721.5|17
1585805100000|2020-04-02 05:25:00|7751.8|7721.8|7753|7723|7753.2|7723.2|7751.8|7721.8|15
1585805700000|2020-04-02 05:35:00|7752.9|7722.9|7751.4|7721.4|7752.9|7722.9|7748|7718|43
1585806000000|2020-04-02 05:40:00|7751.5|7721.5|7738.6|7723.6|7751.5|7724.1|7737.6|7716|134
1585806300000|2020-04-02 05:45:00|7738.7|7723.7|7739.7|7724.7|7740.6|7725.6|7737.9|7722.9|63
1585806600000|2020-04-02 05:50:00|7739.8|7724.8|7741.5|7726.5|7748.6|7728.3|7737.5|7718|79
1585806900000|2020-04-02 05:55:00|7741.4|7726.4|7737.8|7722.8|7749.5|7729|7733.9|7709.5|199
1585807200000|2020-04-02 06:00:00|7738.3|7723.3|7728.9|7713.9|7743|7724.2|7727.6|7707|265
1585807500000|2020-04-02 06:05:00|7729|7714|7729.4|7714.4|7737.9|7717.5|7729|7706.2|128
1585808100000|2020-04-02 06:15:00|7729.1|7714.1|7727.8|7712.8|7729.1|7714.1|7727.8|7712.8|2
1585808400000|2020-04-02 06:20:00|7729|7714|7727.5|7712.5|7729|7714|7727.5|7712.5|10
1585808700000|2020-04-02 06:25:00|7727.4|7712.4|7728.4|7713.4|7729.9|7714.9|7727.3|7712.3|23
1585809000000|2020-04-02 06:30:00|7728.6|7713.6|7732.1|7717.1|7734.6|7719.6|7724.3|7709.3|37
1585809300000|2020-04-02 06:35:00|7727|7712|7732.1|7717.1|7732.1|7717.1|7725.7|7710.7|75
1585809600000|2020-04-02 06:40:00|7730.3|7715.3|7732.1|7717.1|7734.3|7719.3|7729.1|7714.1|37
1585809900000|2020-04-02 06:45:00|7732.2|7717.2|7730.1|7715.1|7733.2|7718.2|7730.1|7715.1|13
1585810200000|2020-04-02 06:50:00|7731.6|7716.6|7736.3|7721.3|7738.8|7723.8|7730.1|7715.1|104
1585810500000|2020-04-02 06:55:00|7737.2|7722.2|7742.1|7727.1|7746.9|7731.9|7736.6|7721.6|94
1585810800000|2020-04-02 07:00:00|7742.5|7727.5|7742.5|7727.5|7742.5|7727.5|7737.7|7722.7|7
1585811100000|2020-04-02 07:05:00|7742.2|7727.2|7739.4|7724.4|7744.8|7729.8|7737.5|7722.5|17
1585811400000|2020-04-02 07:10:00|7738.5|7723.5|7738.9|7723.9|7740.4|7725.4|7732.6|7717.6|95
1585811700000|2020-04-02 07:15:00|7739.1|7724.1|7739.1|7724.1|7740|7725|7737|7722|117
1585812000000|2020-04-02 07:20:00|7739.2|7724.2|7729|7714|7739.3|7724.3|7728.5|7713.5|93
1585812300000|2020-04-02 07:25:00|7728|7713|7723.9|7708.9|7728|7713|7722.5|7707.5|41
1585812600000|2020-04-02 07:30:00|7724|7709|7724.4|7709.4|7729.8|7714.8|7722.9|7707.9|15
1585812900000|2020-04-02 07:35:00|7724.1|7709.1|7723.6|7708.6|7724.1|7709.1|7721.2|7706.2|3
1585813200000|2020-04-02 07:40:00|7724.6|7709.6|7726.4|7711.4|7726.4|7711.4|7723.3|7708.3|6
1585813500000|2020-04-02 07:45:00|7726.8|7711.8|7724.7|7709.7|7726.8|7711.8|7724.7|7709.7|4
1585813800000|2020-04-02 07:50:00|7725.2|7710.2|7721.6|7706.6|7725.8|7710.8|7720|7705|8
1585814100000|2020-04-02 07:55:00|7721.9|7706.9|7721.9|7706.9|7721.9|7706.9|7721.9|7706.9|1
1585814400000|2020-04-02 08:00:00|7723.6|7708.6|7724.4|7709.4|7724.4|7709.4|7723.6|7708.6|2
1585814700000|2020-04-02 08:05:00|7724|7709|7725.5|7710.5|7727.4|7712.4|7724|7709|9
1585815000000|2020-04-02 08:10:00|7723.9|7708.9|7726.6|7711.6|7726.6|7711.6|7723.9|7708.9|3
1585815300000|2020-04-02 08:15:00|7726|7711|7725.9|7710.9|7726|7711|7724.9|7709.9|9
1585815600000|2020-04-02 08:20:00|7727.1|7712.1|7729.5|7714.5|7731.4|7716.4|7727.1|7712.1|8
1585815900000|2020-04-02 08:25:00|7731|7716|7731|7716|7732|7717|7730.2|7715.2|5
1585816200000|2020-04-02 08:30:00|7730.6|7715.6|7728.9|7713.9|7730.9|7715.9|7727.5|7712.5|6
1585816500000|2020-04-02 08:35:00|7732.4|7717.4|7722.7|7707.7|7734.3|7719.3|7722.7|7707.7|9
1585816800000|2020-04-02 08:40:00|7723|7708|7726.2|7711.2|7730.4|7715.4|7722.6|7707.6|12
1585817100000|2020-04-02 08:45:00|7725.4|7710.4|7724.9|7709.9|7726.8|7711.8|7724.9|7709.9|6
1585817400000|2020-04-02 08:50:00|7726.3|7711.3|7729.3|7714.3|7730.5|7715.5|7726.3|7711.3|9
1585817700000|2020-04-02 08:55:00|7729.9|7714.9|7727.9|7712.9|7730.4|7715.4|7727.9|7712.9|4
1585818600000|2020-04-02 09:10:00|7727.5|7712.5|7727.6|7712.6|7727.6|7712.6|7727|7712|3
1585818900000|2020-04-02 09:15:00|7726.5|7711.5|7728.2|7713.2|7728.6|7713.6|7726.5|7711.5|4
1585819200000|2020-04-02 09:20:00|7726.8|7711.8|7724.2|7709.2|7726.8|7711.8|7724.2|7709.2|8
1585819500000|2020-04-02 09:25:00|7721.9|7706.9|7723.1|7708.1|7723.1|7708.1|7721.9|7706.9|5
1585819800000|2020-04-02 09:30:00|7722.6|7707.6|7717.3|7702.3|7724|7709|7716.8|7701.8|26
1585820100000|2020-04-02 09:35:00|7717.1|7702.1|7721.1|7706.1|7721.6|7706.6|7717.1|7702.1|14
1585820400000|2020-04-02 09:40:00|7720.6|7705.6|7720.6|7705.6|7720.6|7705.6|7720.6|7705.6|1
1585820700000|2020-04-02 09:45:00|7721.3|7706.3|7722.6|7707.6|7723.2|7708.2|7721.3|7706.3|13
1585821000000|2020-04-02 09:50:00|7723.3|7708.3|7721.6|7706.6|7723.8|7708.8|7721.1|7706.1|11
1585821300000|2020-04-02 09:55:00|7722.1|7707.1|7726|7711|7732.6|7717.6|7722.1|7707.1|35
1585821600000|2020-04-02 10:00:00|7725.3|7710.3|7731|7716|7738.7|7723.7|7725.3|7706.1|80
1585821900000|2020-04-02 10:05:00|7729.6|7714.6|7726.9|7711.9|7729.6|7714.6|7726.9|7711.9|3
1585822200000|2020-04-02 10:10:00|7725.9|7710.9|7725.9|7710.9|7725.9|7710.9|7725.9|7710.9|1
1585822500000|2020-04-02 10:15:00|7726.2|7711.2|7731.2|7716.2|7731.2|7716.2|7726.1|7711.1|22
1585822800000|2020-04-02 10:20:00|7731.8|7716.8|7728.7|7713.7|7732.4|7717.4|7728.7|7713.7|5
1585823100000|2020-04-02 10:25:00|7730.8|7715.8|7731.1|7716.1|7731.1|7716.1|7730.8|7715.8|2
1585823400000|2020-04-02 10:30:00|7730.8|7715.8|7732.3|7717.3|7732.3|7717.3|7730.8|7715.8|11
1585823700000|2020-04-02 10:35:00|7732.1|7717.1|7730.7|7715.7|7732.1|7717.1|7730.7|7715.7|4
1585824000000|2020-04-02 10:40:00|7731.1|7716.1|7731.1|7716.1|7731.1|7716.1|7731.1|7716.1|1
1585824600000|2020-04-02 10:50:00|7731.5|7716.5|7731.1|7716.1|7731.5|7716.5|7731.1|7716.1|2
1585824900000|2020-04-02 10:55:00|7731.5|7716.5|7732.4|7717.4|7732.4|7717.4|7731.5|7716.5|9
1585825200000|2020-04-02 11:00:00|7732.5|7717.5|7732.5|7717.5|7732.5|7717.5|7732.5|7717.5|1
1585825500000|2020-04-02 11:05:00|7732.4|7717.4|7749.4|7734.4|7749.5|7734.5|7731.3|7716.3|60
1585825800000|2020-04-02 11:10:00|7750.4|7735.4|7748.5|7733.5|7751.4|7736.4|7746.6|7731.6|39
1585826100000|2020-04-02 11:15:00|7749|7734|7741.1|7726.1|7749|7734|7739.8|7717.2|35
1585826400000|2020-04-02 11:20:00|7740.7|7725.7|7741.1|7726.1|7741.1|7726.1|7740.7|7725.7|8
1585826700000|2020-04-02 11:25:00|7740.7|7725.7|7742.9|7727.9|7744.2|7729.2|7740.7|7725.7|26
1585827300000|2020-04-02 11:35:00|7743.5|7728.5|7742.9|7727.9|7743.5|7728.5|7742.9|7727.9|2
1585828200000|2020-04-02 11:50:00|7741.9|7726.9|7740.1|7725.1|7741.9|7726.9|7740.1|7725.1|6
1585828800000|2020-04-02 12:00:00|7740.9|7725.9|7742.9|7727.9|7742.9|7727.9|7740.9|7725.9|2
1585829100000|2020-04-02 12:05:00|7743|7728|7742.9|7727.9|7743.4|7728.4|7742.4|7727.4|6
1585829400000|2020-04-02 12:10:00|7742.5|7727.5|7748.1|7733.1|7748.6|7733.6|7742.4|7727.4|7
1585829700000|2020-04-02 12:15:00|7748.9|7733.9|7749|7734|7749.6|7734.6|7748.9|7733.9|6
1585830000000|2020-04-02 12:20:00|7748.9|7733.9|7747|7732|7749.3|7734.3|7746.6|7731.6|16
1585830300000|2020-04-02 12:25:00|7746.6|7731.6|7754.8|7724.8|7756|7732.3|7746.6|7724.8|6
1585830600000|2020-04-02 12:30:00|7756|7726|7753.2|7723.2|7756|7726|7753.2|7723.2|4
1585830900000|2020-04-02 12:35:00|7745.7|7730.7|7744.5|7729.5|7747.1|7732.1|7741.6|7726.6|8
1585831200000|2020-04-02 12:40:00|7745.6|7730.6|7749.1|7734.1|7750|7735|7745.6|7730.6|15
1585831500000|2020-04-02 12:45:00|7749.7|7734.7|7749.9|7734.9|7750.6|7735.6|7749.3|7734.3|7
1585831800000|2020-04-02 12:50:00|7748.9|7733.9|7750.5|7735.5|7750.5|7735.5|7748.6|7733.6|8
1585832100000|2020-04-02 12:55:00|7751.7|7736.7|7755.4|7740.4|7755.4|7740.4|7750.7|7735.7|16
1585832400000|2020-04-02 13:00:00|7755.6|7740.6|7754.5|7739.5|7755.6|7740.6|7752|7737|6
1585832700000|2020-04-02 13:05:00|7755.8|7740.8|7755.8|7740.8|7755.8|7740.8|7755.8|7740.8|1
1585833000000|2020-04-02 13:10:00|7763.1|7733.1|7758.5|7743.5|7763.1|7744.4|7758.5|7733.1|3
1585833300000|2020-04-02 13:15:00|7760.2|7745.2|7758.5|7743.5|7760.2|7745.2|7758.5|7743.5|2
1585833600000|2020-04-02 13:20:00|7756.9|7741.9|7752.8|7737.8|7758.1|7743.1|7750.5|7735.5|12
1585833900000|2020-04-02 13:25:00|7752.6|7737.6|7755.5|7740.5|7755.5|7740.5|7752.6|7737.6|14
1585834200000|2020-04-02 13:30:00|7754.7|7739.7|7751.7|7736.7|7755.3|7740.3|7751.7|7736.7|6
1585834500000|2020-04-02 13:35:00|7751.6|7736.6|7752.2|7737.2|7752.3|7737.3|7749.8|7734.8|68
1585834800000|2020-04-02 13:40:00|7752|7737|7753.8|7738.8|7754.4|7739.4|7750.4|7735.4|68
1585835100000|2020-04-02 13:45:00|7753.9|7738.9|7755.4|7740.4|7756.8|7741.8|7751.9|7736.9|159
1585835400000|2020-04-02 13:50:00|7755.5|7740.5|7756|7741|7757.2|7742.2|7754.8|7739.8|177
1585835700000|2020-04-02 13:55:00|7755.8|7740.8|7766.1|7736.1|7766.2|7744.5|7755.7|7735.1|40
1585836000000|2020-04-02 14:00:00|7766|7736|7756.6|7741.6|7766.9|7744|7755.2|7735.7|56
1585836300000|2020-04-02 14:05:00|7755.6|7740.6|7752.8|7737.8|7756.8|7741.8|7752.2|7737.2|97
1585836600000|2020-04-02 14:10:00|7752.9|7737.9|7754.9|7739.9|7754.9|7739.9|7751|7736|46
1585836900000|2020-04-02 14:15:00|7755|7740|7752.8|7737.8|7756.5|7741.5|7752.8|7737.8|55
1585837200000|2020-04-02 14:20:00|7750.4|7735.4|7753.5|7738.5|7753.7|7738.7|7750.4|7735.4|13
1585837500000|2020-04-02 14:25:00|7756|7741|7753.3|7738.3|7756.3|7741.3|7753.1|7738.1|103
1585837800000|2020-04-02 14:30:00|7753.1|7738.1|7746.6|7731.6|7756.4|7741.4|7746.2|7731.2|165
1585838100000|2020-04-02 14:35:00|7746.5|7731.5|7737.8|7722.8|7746.6|7731.6|7737.8|7722.8|68
1585838400000|2020-04-02 14:40:00|7739.3|7724.3|7752.8|7722.8|7758.7|7739.9|7739.3|7720.5|129
1585838700000|2020-04-02 14:45:00|7752.9|7722.9|7745.9|7730.9|7752.9|7737|7745.1|7722.8|85
1585839000000|2020-04-02 14:50:00|7745.8|7730.8|7750.2|7735.2|7751|7736|7744.5|7729.5|126
1585839300000|2020-04-02 14:55:00|7750.1|7735.1|7743.8|7728.8|7750.5|7735.5|7741.3|7726.3|56
1585839600000|2020-04-02 15:00:00|7743.7|7728.7|7734.3|7719.3|7743.8|7728.8|7733.2|7718.2|79
1585839900000|2020-04-02 15:05:00|7734.2|7719.2|7740.4|7725.4|7740.7|7725.7|7734.2|7719.2|43
1585840200000|2020-04-02 15:10:00|7740.5|7725.5|7741.8|7726.8|7741.8|7726.8|7740.4|7725.4|51
1585840500000|2020-04-02 15:15:00|7741.7|7726.7|7740.7|7725.7|7741.7|7726.7|7740.7|7725.7|47
1585840800000|2020-04-02 15:20:00|7740.6|7725.6|7724.7|7709.7|7740.6|7725.6|7722.9|7707.9|92
1585841100000|2020-04-02 15:25:00|7724.8|7709.8|7735.3|7720.3|7736.7|7721.7|7724.7|7709.7|54
1585841400000|2020-04-02 15:30:00|7735.1|7720.1|7737|7722|7737.2|7722.2|7734.3|7719.3|48
1585841700000|2020-04-02 15:35:00|7736.9|7721.9|7735.7|7720.7|7737.2|7722.2|7726.4|7711.4|73
1585842000000|2020-04-02 15:40:00|7735.6|7720.6|7730.8|7715.8|7735.7|7720.7|7725|7710|91
1585842300000|2020-04-02 15:45:00|7730.7|7715.7|7725.8|7710.8|7730.7|7715.7|7725.2|7710.2|22
1585842600000|2020-04-02 15:50:00|7725.7|7710.7|7727|7712|7727|7712|7725.4|7710.4|30
1585842900000|2020-04-02 15:55:00|7727.2|7712.2|7727.2|7712.2|7728.6|7713.6|7727|7712|47
1585843200000|2020-04-02 16:00:00|7727.1|7712.1|7726.9|7711.9|7727.8|7712.8|7726.8|7711.8|182
1585843500000|2020-04-02 16:05:00|7727|7712|7727.4|7712.4|7728.2|7713.2|7726.6|7711.6|82
1585843800000|2020-04-02 16:10:00|7727.5|7712.5|7725.9|7710.9|7727.5|7712.5|7725.9|7710.9|58
1585844100000|2020-04-02 16:15:00|7725.8|7710.8|7726.8|7711.8|7727.4|7712.4|7725.7|7710.7|36
1585844400000|2020-04-02 16:20:00|7726.9|7711.9|7727.2|7712.2|7727.8|7712.8|7726.9|7711.9|34
1585844700000|2020-04-02 16:25:00|7727.1|7712.1|7727.1|7712.1|7728.2|7713.2|7726.9|7711.9|56
1585845000000|2020-04-02 16:30:00|7727.2|7712.2|7736.2|7721.2|7736.2|7721.2|7726.3|7711.3|47
1585845300000|2020-04-02 16:35:00|7736.3|7721.3|7737.5|7722.5|7737.6|7722.6|7736|7721|35
1585845600000|2020-04-02 16:40:00|7737.6|7722.6|7734.8|7719.8|7737.9|7722.9|7734.7|7719.7|46
1585845900000|2020-04-02 16:45:00|7734.9|7719.9|7735|7720|7736.7|7721.7|7733.1|7718.1|37
1585846200000|2020-04-02 16:50:00|7735.2|7720.2|7731.1|7716.1|7735.2|7720.2|7729.4|7714.4|32
1585846500000|2020-04-02 16:55:00|7731|7716|7728.3|7713.3|7731.3|7716.3|7727.5|7712.5|128
1585846800000|2020-04-02 17:00:00|7728.4|7713.4|7726|7711|7728.9|7713.9|7726|7711|61
1585847100000|2020-04-02 17:05:00|7725.8|7710.8|7725.7|7710.7|7726.7|7711.7|7725.2|7710.2|33
1585847400000|2020-04-02 17:10:00|7726.2|7711.2|7734.9|7719.9|7735.1|7720.1|7725.7|7710.7|113
1585847700000|2020-04-02 17:15:00|7734.8|7719.8|7735.4|7720.4|7736.2|7721.2|7734.7|7719.7|150
1585848000000|2020-04-02 17:20:00|7735.8|7720.8|7739.2|7724.2|7739.5|7724.5|7735.2|7720.2|52
1585848300000|2020-04-02 17:25:00|7738.9|7723.9|7749.3|7719.3|7749.6|7725.7|7735.8|7718.3|142
1585848600000|2020-04-02 17:30:00|7749.6|7719.6|7737.3|7722.3|7750.4|7726.7|7737.1|7719.1|60
1585848900000|2020-04-02 17:35:00|7737.2|7722.2|7739.1|7724.1|7739.4|7724.4|7737.2|7722.2|114
1585849200000|2020-04-02 17:40:00|7739|7724|7743.6|7728.6|7744.6|7729.6|7738.8|7723.8|44
1585849500000|2020-04-02 17:45:00|7743.2|7728.2|7736.6|7721.6|7744.6|7729.6|7736.6|7721.6|37
1585849800000|2020-04-02 17:50:00|7736.5|7721.5|7735.3|7720.3|7736.5|7721.5|7734.4|7719.4|23
1585850100000|2020-04-02 17:55:00|7735.4|7720.4|7738.4|7723.4|7738.9|7723.9|7734.7|7719.7|20
1585850400000|2020-04-02 18:00:00|7737.3|7722.3|7740|7725|7740.2|7725.2|7736.1|7721.1|95
1585850700000|2020-04-02 18:05:00|7739.9|7724.9|7743.6|7728.6|7743.7|7728.7|7739.8|7724.8|26
1585851000000|2020-04-02 18:10:00|7743.7|7728.7|7744.7|7729.7|7744.7|7729.7|7743.1|7728.1|27
1585851300000|2020-04-02 18:15:00|7744.8|7729.8|7744.8|7729.8|7745.4|7730.4|7744.6|7729.6|22
1585851600000|2020-04-02 18:20:00|7744.7|7729.7|7744.7|7729.7|7745|7730|7744.3|7729.3|24
1585851900000|2020-04-02 18:25:00|7744.6|7729.6|7743.7|7728.7|7744.6|7729.6|7743.6|7728.6|11
1585852200000|2020-04-02 18:30:00|7742.8|7727.8|7743.6|7728.6|7743.6|7728.6|7742.3|7727.3|6
1585852500000|2020-04-02 18:35:00|7743.3|7728.3|7743.1|7728.1|7743.3|7728.3|7743|7728|5
1585852800000|2020-04-02 18:40:00|7741.8|7726.8|7740.8|7725.8|7742.1|7727.1|7740.8|7725.8|10
1585853100000|2020-04-02 18:45:00|7743.4|7728.4|7743.7|7728.7|7743.7|7728.7|7743.4|7728.4|4
1585853400000|2020-04-02 18:50:00|7744.5|7729.5|7744.4|7729.4|7744.9|7729.9|7744.4|7729.4|14
1585853700000|2020-04-02 18:55:00|7744.3|7729.3|7742.1|7727.1|7744.3|7729.3|7741.1|7726.1|18
1585854000000|2020-04-02 19:00:00|7741.8|7726.8|7739.7|7724.7|7741.8|7726.8|7739.7|7724.7|321
1585854300000|2020-04-02 19:05:00|7739.6|7724.6|7739.4|7724.4|7739.9|7724.9|7739.3|7724.3|11
1585854600000|2020-04-02 19:10:00|7739.5|7724.5|7739.6|7724.6|7739.9|7724.9|7739.2|7724.2|12
1585854900000|2020-04-02 19:15:00|7740|7725|7747.2|7717.2|7747.3|7725.1|7740|7716.6|12
1585855200000|2020-04-02 19:20:00|7747.1|7717.1|7747.8|7717.8|7747.9|7717.9|7747.1|7717.1|7
1585855500000|2020-04-02 19:25:00|7747.9|7717.9|7747.5|7717.5|7747.9|7717.9|7746.4|7716.4|22
1585855800000|2020-04-02 19:30:00|7747.6|7717.6|7747.7|7717.7|7747.8|7717.8|7747.6|7717.6|8
1585856100000|2020-04-02 19:35:00|7747.6|7717.6|7747.8|7717.8|7747.8|7717.8|7747.6|7717.6|3
1585856400000|2020-04-02 19:40:00|7747.9|7717.9|7747.8|7717.8|7748.1|7718.1|7747.8|7717.8|3
1585856700000|2020-04-02 19:45:00|7747.9|7717.9|7747|7717|7748.1|7718.1|7747|7717|4
1585857000000|2020-04-02 19:50:00|7747.1|7717.1|7741.2|7711.2|7747.3|7717.3|7741.2|7711.2|11
1585857300000|2020-04-02 19:55:00|7739.1|7709.1|7732.6|7717.6|7742.9|7719.6|7732|7709.1|23
1585881000000|2020-04-03 02:30:00|7729.2|7694.2|7728.8|7698.8|7729.2|7698.8|7726.2|7691.2|6
1585881300000|2020-04-03 02:35:00|7726.1|7695|7721.8|7691.8|7726.2|7695|7721.8|7691.8|244
1585881600000|2020-04-03 02:40:00|7713.8|7683.8|7718.3|7688.3|7718.3|7688.3|7713.8|7680.1|20
1585881900000|2020-04-03 02:45:00|7714.3|7680.1|7714.3|7680.1|7714.3|7680.1|7714.3|7680.1|1
1585882200000|2020-04-03 02:50:00|7717.5|7682.5|7721.8|7691.8|7723.8|7691.8|7717.5|7682.5|35
1585883100000|2020-04-03 03:05:00|7721|7691|7719.4|7689.4|7721|7691|7719.4|7689.4|3
1585883400000|2020-04-03 03:10:00|7720|7690|7720|7690|7720|7690|7720|7690|1
1585883700000|2020-04-03 03:15:00|7724.3|7694.3|7725.3|7695.3|7725.3|7695.3|7724.3|7694.3|2
1585884000000|2020-04-03 03:20:00|7727.8|7697.8|7721|7691|7727.8|7697.8|7721|7691|10
1585884300000|2020-04-03 03:25:00|7721.1|7691.1|7721.2|7691.2|7721.2|7691.2|7721.1|7691.1|2
1585884600000|2020-04-03 03:30:00|7721.1|7691.1|7722.4|7692.4|7722.5|7698.5|7713.3|7687.5|102
1585884900000|2020-04-03 03:35:00|7722.3|7692.3|7712.4|7697.4|7722.6|7700.2|7711.2|7689|57
1585885200000|2020-04-03 03:40:00|7712.5|7697.5|7713.2|7698.2|7715.7|7700.7|7711.6|7696.6|46
1585885500000|2020-04-03 03:45:00|7713.1|7698.1|7710.6|7695.6|7716.2|7701.2|7706.1|7691.1|76
1585885800000|2020-04-03 03:50:00|7711|7696|7719.5|7704.5|7719.6|7704.6|7709.9|7694.9|78
1585886100000|2020-04-03 03:55:00|7719.4|7704.4|7712.2|7697.2|7719.4|7704.4|7711.1|7696.1|106
1585886400000|2020-04-03 04:00:00|7712.3|7697.3|7706.4|7691.4|7715|7700|7704.6|7689.6|138
1585886700000|2020-04-03 04:05:00|7706|7691|7693.5|7678.5|7706|7691|7691.9|7676.9|159
1585887000000|2020-04-03 04:10:00|7694.1|7679.1|7697.1|7682.1|7698.9|7683.9|7692.4|7677.4|76
1585887300000|2020-04-03 04:15:00|7696.8|7681.8|7694.4|7679.4|7696.9|7681.9|7693.3|7678.3|39
1585887600000|2020-04-03 04:20:00|7693.6|7678.6|7694.2|7679.2|7698.8|7683.8|7693.6|7678.6|48
1585887900000|2020-04-03 04:25:00|7693.8|7678.8|7695.2|7680.2|7695.2|7680.2|7689.5|7674.5|58
1585888200000|2020-04-03 04:30:00|7695.9|7680.9|7700.2|7685.2|7704.2|7689.2|7695.2|7680.2|74
1585888500000|2020-04-03 04:35:00|7700.3|7685.3|7697.2|7682.2|7702.1|7687.1|7696.5|7681.5|68
1585888800000|2020-04-03 04:40:00|7697.3|7682.3|7698.1|7683.1|7700.9|7685.9|7694|7679|62
1585889100000|2020-04-03 04:45:00|7698.5|7683.5|7704.4|7689.4|7704.8|7689.8|7696.4|7681.4|83
1585889400000|2020-04-03 04:50:00|7704|7689|7719.2|7704.2|7720.9|7705.9|7700.5|7685.5|144
1585889700000|2020-04-03 04:55:00|7718.3|7703.3|7711.5|7696.5|7718.3|7703.3|7709.6|7694.6|54
1585890000000|2020-04-03 05:00:00|7711.4|7696.4|7708.9|7693.9|7714.4|7699.4|7707.8|7692.8|28
1585890300000|2020-04-03 05:05:00|7707.9|7692.9|7710.1|7695.1|7710.3|7695.3|7707.5|7692.5|17
1585890600000|2020-04-03 05:10:00|7708.8|7693.8|7703.8|7688.8|7709.7|7694.7|7703.1|7688.1|110
1585890900000|2020-04-03 05:15:00|7703.7|7688.7|7705.3|7690.3|7707.3|7692.3|7703|7688|84
1585891200000|2020-04-03 05:20:00|7705.2|7690.2|7704.6|7689.6|7706.3|7691.3|7703.8|7688.8|64
1585891500000|2020-04-03 05:25:00|7704.7|7689.7|7706.9|7691.9|7707.2|7692.2|7704.7|7689.7|55
1585891800000|2020-04-03 05:30:00|7707.1|7692.1|7707.4|7692.4|7708.1|7693.1|7706.1|7691.1|54
1585892100000|2020-04-03 05:35:00|7707.3|7692.3|7705.4|7690.4|7707.8|7692.8|7705.1|7690.1|28
1585892400000|2020-04-03 05:40:00|7705.3|7690.3|7705.4|7690.4|7705.4|7690.4|7702.6|7687.6|41
1585892700000|2020-04-03 05:45:00|7705.1|7690.1|7703.6|7688.6|7705.1|7690.1|7703.6|7688.6|24
1585893000000|2020-04-03 05:50:00|7703.9|7688.9|7701.3|7686.3|7703.9|7688.9|7701.1|7686.1|29
1585893300000|2020-04-03 05:55:00|7701|7686|7699.1|7684.1|7701|7686|7698|7683|51
1585893600000|2020-04-03 06:00:00|7699|7684|7700.4|7685.4|7702.1|7687.1|7698.4|7683.4|56
1585893900000|2020-04-03 06:05:00|7700.3|7685.3|7702.4|7687.4|7702.4|7687.4|7698.8|7683.8|30
1585894200000|2020-04-03 06:10:00|7704|7689|7701.9|7686.9|7704.5|7689.5|7698.8|7683.8|19
1585894500000|2020-04-03 06:15:00|7702.1|7687.1|7701.3|7686.3|7702.1|7687.1|7699.2|7684.2|19
1585894800000|2020-04-03 06:20:00|7701.6|7686.6|7701.9|7686.9|7703.2|7688.2|7701.5|7686.5|33
1585895100000|2020-04-03 06:25:00|7701.6|7686.6|7710.8|7695.8|7710.9|7695.9|7701|7686|114
1585895400000|2020-04-03 06:30:00|7710.9|7695.9|7714.5|7699.5|7718.2|7703.2|7707.8|7692.8|183
1585895700000|2020-04-03 06:35:00|7714.6|7699.6|7711.4|7696.4|7714.7|7699.7|7710.4|7695.4|103
1585896000000|2020-04-03 06:40:00|7711.3|7696.3|7715.4|7700.4|7717.7|7702.7|7709|7694|59
1585896300000|2020-04-03 06:45:00|7714.4|7699.4|7713.8|7698.8|7714.4|7699.4|7712|7697|20
1585896600000|2020-04-03 06:50:00|7714|7699|7709.9|7694.9|7714|7699|7709.9|7694.9|64
1585896900000|2020-04-03 06:55:00|7709.4|7694.4|7703.4|7688.4|7709.4|7694.4|7701.1|7686.1|33
1585897200000|2020-04-03 07:00:00|7702.9|7687.9|7706|7691|7706.7|7691.7|7702.9|7687.9|53
1585897500000|2020-04-03 07:05:00|7705.6|7690.6|7706.2|7691.2|7708.1|7693.1|7704.9|7689.9|52
1585897800000|2020-04-03 07:10:00|7706.3|7691.3|7715.7|7700.7|7716.1|7701.1|7706.2|7691.2|54
1585898100000|2020-04-03 07:15:00|7716.1|7701.1|7712.2|7697.2|7716.1|7701.1|7710.6|7695.6|27
1585898400000|2020-04-03 07:20:00|7712.4|7697.4|7718.6|7703.6|7718.6|7703.6|7712.4|7697.4|17
1585898700000|2020-04-03 07:25:00|7717.6|7702.6|7721.3|7706.3|7723.4|7708.4|7715.5|7700.5|39
1585899000000|2020-04-03 07:30:00|7721.4|7706.4|7719.7|7704.7|7725|7710|7717.7|7702.7|25
1585899300000|2020-04-03 07:35:00|7721.8|7706.8|7726.7|7711.7|7727.2|7712.2|7721.8|7706.8|20
1585899600000|2020-04-03 07:40:00|7725|7710|7724|7709|7727.5|7712.5|7721.9|7706.9|67
1585899900000|2020-04-03 07:45:00|7723.4|7708.4|7721.5|7706.5|7726|7711|7718.9|7703.9|48
1585900200000|2020-04-03 07:50:00|7720.4|7705.4|7722.8|7707.8|7723.7|7708.7|7720.2|7705.2|32
1585900500000|2020-04-03 07:55:00|7722|7707|7728.8|7713.8|7728.8|7713.8|7722|7707|16
1585900800000|2020-04-03 08:00:00|7728.1|7713.1|7726.2|7711.2|7728.3|7713.3|7725.7|7710.7|30
1585901100000|2020-04-03 08:05:00|7726.4|7711.4|7722.6|7707.6|7729.7|7714.7|7722.6|7707.6|100
1585901400000|2020-04-03 08:10:00|7720.9|7705.9|7719.8|7704.8|7723.6|7708.6|7719.6|7704.6|31
1585901700000|2020-04-03 08:15:00|7720.2|7705.2|7722.5|7707.5|7723.7|7708.7|7719.7|7704.7|62
1585902000000|2020-04-03 08:20:00|7722.3|7707.3|7722.9|7707.9|7723.5|7708.5|7722.1|7707.1|25
1585902300000|2020-04-03 08:25:00|7724.6|7709.6|7726.3|7711.3|7727.6|7712.6|7722.5|7707.5|75
1585902600000|2020-04-03 08:30:00|7726.2|7711.2|7727.3|7712.3|7727.3|7712.3|7724.9|7709.9|30
1585902900000|2020-04-03 08:35:00|7727.6|7712.6|7723.6|7708.6|7727.6|7712.6|7721.9|7706.9|65
1585903200000|2020-04-03 08:40:00|7723.7|7708.7|7725.6|7710.6|7726.4|7711.4|7723.2|7708.2|21
1585903500000|2020-04-03 08:45:00|7725.3|7710.3|7730.4|7715.4|7732|7717|7725.3|7710.3|67
1585903800000|2020-04-03 08:50:00|7730.5|7715.5|7726.5|7711.5|7733.4|7718.4|7726.5|7711.5|69
1585904100000|2020-04-03 08:55:00|7730.3|7715.3|7733.2|7718.2|7733.7|7718.7|7726.9|7711.9|38
1585904400000|2020-04-03 09:00:00|7732.8|7717.8|7733.9|7718.9|7734|7719|7729.4|7714.4|27
1585904700000|2020-04-03 09:05:00|7733.5|7718.5|7734.7|7719.7|7736.2|7721.2|7728.9|7713.9|33
1585905000000|2020-04-03 09:10:00|7734.3|7719.3|7737.5|7722.5|7739.5|7724.5|7733.5|7718.5|30
1585905300000|2020-04-03 09:15:00|7736.2|7721.2|7746.6|7731.6|7747.3|7732.3|7734.3|7719.3|76
1585905600000|2020-04-03 09:20:00|7746.5|7731.5|7751.7|7736.7|7751.7|7736.7|7745.1|7730.1|97
1585905900000|2020-04-03 09:25:00|7751|7736|7758.5|7743.5|7764.7|7744.2|7750.9|7733.7|32
1585906200000|2020-04-03 09:30:00|7758.4|7743.4|7759|7744|7759.7|7744.7|7754.3|7739.3|84
1585906500000|2020-04-03 09:35:00|7759.2|7744.2|7748.9|7733.9|7761.8|7746.8|7744.2|7729.2|90
1585906800000|2020-04-03 09:40:00|7746.2|7731.2|7750.1|7735.1|7750.1|7735.1|7744.9|7729.9|10
1585907100000|2020-04-03 09:45:00|7752.1|7737.1|7750.6|7735.6|7752.1|7737.1|7748.1|7733.1|32
1585907400000|2020-04-03 09:50:00|7749.6|7734.6|7752.7|7737.7|7752.7|7737.7|7747.5|7732.5|33
1585907700000|2020-04-03 09:55:00|7752.3|7737.3|7753.7|7738.7|7755.6|7740.6|7749.1|7734.1|28
1585908000000|2020-04-03 10:00:00|7748.9|7733.9|7753.1|7738.1|7753.8|7738.8|7748.9|7733.9|72
1585908300000|2020-04-03 10:05:00|7753.3|7738.3|7749.9|7734.9|7757.1|7742.1|7748.9|7733.9|60
1585908600000|2020-04-03 10:10:00|7750|7735|7749.2|7734.2|7751.4|7736.4|7749|7734|55
1585908900000|2020-04-03 10:15:00|7748.8|7733.8|7744.2|7729.2|7750.5|7735.5|7741.7|7716.6|72
1585909200000|2020-04-03 10:20:00|7744.1|7729.1|7743.2|7728.2|7745.5|7730.5|7737.5|7722.5|45
1585909500000|2020-04-03 10:25:00|7743.3|7728.3|7742.8|7727.8|7747|7729.4|7738.7|7716.7|36
1585909800000|2020-04-03 10:30:00|7740.4|7725.4|7740|7725|7740.4|7725.4|7739.4|7724.4|16
1585910100000|2020-04-03 10:35:00|7740.1|7725.1|7734.2|7719.2|7743.1|7725.7|7725|7703.3|85
1585910400000|2020-04-03 10:40:00|7734.3|7719.3|7736.9|7721.9|7736.9|7721.9|7732.5|7717.5|33
1585910700000|2020-04-03 10:45:00|7737|7722|7735.1|7720.1|7737.4|7722.4|7734.2|7719.2|27
1585911000000|2020-04-03 10:50:00|7735|7720|7736.8|7721.8|7737.7|7722.7|7733.8|7718.8|46
1585911300000|2020-04-03 10:55:00|7736.7|7721.7|7740.9|7725.9|7741.2|7726.2|7736.6|7721.6|91
1585911600000|2020-04-03 11:00:00|7741|7726|7741.7|7726.7|7743.2|7728.2|7740.4|7725.4|125
1585911900000|2020-04-03 11:05:00|7741.9|7726.9|7742.4|7727.4|7745.2|7730.2|7741.9|7726.9|117
1585912200000|2020-04-03 11:10:00|7742.7|7727.7|7741.5|7726.5|7744.9|7729.9|7741.5|7726.5|76
1585912500000|2020-04-03 11:15:00|7741.7|7726.7|7744.5|7729.5|7745.6|7730.6|7741.2|7726.2|106
1585912800000|2020-04-03 11:20:00|7744.2|7729.2|7745.3|7730.3|7748.9|7733.9|7743.2|7728.2|173
1585913100000|2020-04-03 11:25:00|7745|7730|7744.1|7729.1|7750.1|7735.1|7744.1|7729.1|254
1585913400000|2020-04-03 11:30:00|7745.1|7730.1|7742.3|7727.3|7746.6|7731.6|7742.3|7727.3|21
1585913700000|2020-04-03 11:35:00|7744.5|7729.5|7745.3|7730.3|7745.3|7730.3|7742.6|7727.6|6
1585914000000|2020-04-03 11:40:00|7746.6|7731.6|7749.2|7734.2|7753.2|7738.2|7744.1|7729.1|22
1585914300000|2020-04-03 11:45:00|7748.8|7733.8|7750.2|7735.2|7753|7738|7747.3|7732.3|10
1585914600000|2020-04-03 11:50:00|7748.8|7733.8|7748.8|7733.8|7748.8|7733.8|7748.8|7733.8|1
1585914900000|2020-04-03 11:55:00|7749.3|7734.3|7744.5|7729.5|7750.1|7735.1|7744.5|7729.5|21
1585915200000|2020-04-03 12:00:00|7746.8|7731.8|7746.8|7731.8|7746.8|7731.8|7746.8|7731.8|1
1585915500000|2020-04-03 12:05:00|7748.8|7733.8|7749.6|7734.6|7749.6|7734.6|7748.4|7733.4|3
1585915800000|2020-04-03 12:10:00|7748.5|7733.5|7750|7735|7750|7735|7748.5|7733.5|2
1585916100000|2020-04-03 12:15:00|7749.8|7734.8|7751.6|7736.6|7751.6|7736.6|7749.8|7734.8|3
1585916400000|2020-04-03 12:20:00|7759.3|7729.3|7758.6|7728.6|7760.9|7730.9|7757.4|7727.4|7
1585916700000|2020-04-03 12:25:00|7760.8|7730.8|7761.2|7731.2|7761.2|7731.2|7760.5|7730.5|10
1585917000000|2020-04-03 12:30:00|7758.8|7728.8|7765.3|7735.3|7765.6|7735.6|7758.8|7728.8|8
1585917300000|2020-04-03 12:35:00|7764.1|7734.1|7761.3|7731.3|7764.1|7734.1|7761.3|7731.3|3
1585917600000|2020-04-03 12:40:00|7759.7|7729.7|7760.6|7730.6|7760.6|7730.6|7758.9|7728.9|5
1585917900000|2020-04-03 12:45:00|7761.3|7731.3|7755|7740|7761.3|7740|7753|7730.5|4
1585918200000|2020-04-03 12:50:00|7754.4|7739.4|7754.4|7739.4|7754.4|7739.4|7754.4|7739.4|1
1585918500000|2020-04-03 12:55:00|7752|7737|7757.2|7742.2|7757.2|7742.2|7752|7737|9
1585918800000|2020-04-03 13:00:00|7757.7|7742.7|7757.8|7742.8|7757.8|7742.8|7757.1|7742.1|3
1585919100000|2020-04-03 13:05:00|7758.3|7743.3|7762.2|7747.2|7762.2|7747.2|7757.2|7742.2|13
1585919400000|2020-04-03 13:10:00|7762.9|7747.9|7760.5|7745.5|7765.3|7750.3|7760.5|7745.5|19
1585919700000|2020-04-03 13:15:00|7759.8|7744.8|7759.8|7744.8|7759.8|7744.8|7759.8|7744.8|1
1585920000000|2020-04-03 13:20:00|7759.3|7744.3|7755.5|7740.5|7759.3|7744.3|7754.9|7739.9|9
1585920300000|2020-04-03 13:25:00|7755.8|7740.8|7755|7740|7759.3|7744.3|7754.5|7739.5|14
1585920600000|2020-04-03 13:30:00|7754.8|7739.8|7754|7739|7755|7740|7754|7739|16
1585920900000|2020-04-03 13:35:00|7754.1|7739.1|7755.3|7740.3|7755.5|7740.5|7754|7739|28
1585921200000|2020-04-03 13:40:00|7755.2|7740.2|7755.2|7740.2|7755.3|7740.3|7755.1|7740.1|7
1585921500000|2020-04-03 13:45:00|7754.5|7739.5|7750.2|7735.2|7755|7740|7747.1|7732.1|75
1585921800000|2020-04-03 13:50:00|7750.1|7735.1|7749.6|7734.6|7750.5|7735.5|7747|7732|61
1585922100000|2020-04-03 13:55:00|7749.7|7734.7|7750.2|7735.2|7750.8|7735.8|7749.2|7734.2|36
1585922400000|2020-04-03 14:00:00|7750.3|7735.3|7751|7736|7752.1|7737.1|7750.2|7735.2|20
1585922700000|2020-04-03 14:05:00|7751.5|7736.5|7752|7737|7752.7|7737.7|7751.4|7736.4|20
1585923000000|2020-04-03 14:10:00|7751.9|7736.9|7750.1|7735.1|7752.5|7737.5|7750|7735|32
1585923300000|2020-04-03 14:15:00|7750.2|7735.2|7752|7737|7752.1|7737.1|7748.7|7733.7|61
1585923600000|2020-04-03 14:20:00|7752.7|7737.7|7755.5|7740.5|7755.7|7740.7|7751.9|7736.9|25
1585923900000|2020-04-03 14:25:00|7754.5|7739.5|7754.6|7739.6|7754.8|7739.8|7753.6|7738.6|20
1585924200000|2020-04-03 14:30:00|7754.7|7739.7|7754.7|7739.7|7755.4|7740.4|7754.7|7739.7|16
1585924500000|2020-04-03 14:35:00|7754.6|7739.6|7746.7|7731.7|7755.4|7740.4|7746.7|7731.7|60
1585924800000|2020-04-03 14:40:00|7746.6|7731.6|7746|7731|7747.9|7732.9|7743.5|7728.5|71
1585925100000|2020-04-03 14:45:00|7746.1|7731.1|7749.8|7734.8|7750.1|7735.1|7746.1|7731.1|44
1585925400000|2020-04-03 14:50:00|7749.7|7734.7|7749.9|7734.9|7750.6|7735.6|7749.3|7734.3|54
1585925700000|2020-04-03 14:55:00|7749.8|7734.8|7749.7|7734.7|7750.7|7735.7|7749.4|7734.4|33
1585926000000|2020-04-03 15:00:00|7749.6|7734.6|7752.4|7737.4|7752.9|7737.9|7749.5|7734.5|62
1585926300000|2020-04-03 15:05:00|7752.3|7737.3|7754|7739|7754.1|7739.1|7752.2|7737.2|42
1585926600000|2020-04-03 15:10:00|7753.9|7738.9|7751.3|7736.3|7754.1|7739.1|7751.3|7736.3|14
1585926900000|2020-04-03 15:15:00|7752.5|7737.5|7754.3|7739.3|7756|7741|7751.3|7736.3|24
1585927200000|2020-04-03 15:20:00|7754|7739|7754.1|7739.1|7754.4|7739.4|7754|7739|6
1585927500000|2020-04-03 15:25:00|7754.3|7739.3|7755.2|7740.2|7755.3|7740.3|7754.3|7739.3|12
1585927800000|2020-04-03 15:30:00|7755.4|7740.4|7755.8|7740.8|7755.8|7740.8|7754.5|7739.5|12
1585928100000|2020-04-03 15:35:00|7755.7|7740.7|7759.6|7744.6|7760.2|7745.2|7755.6|7740.6|24
1585928400000|2020-04-03 15:40:00|7759.3|7744.3|7759.3|7744.3|7759.5|7744.5|7759.2|7744.2|17
1585928700000|2020-04-03 15:45:00|7759.8|7744.8|7763.2|7748.2|7763.3|7748.3|7759.8|7744.8|29
1585929000000|2020-04-03 15:50:00|7763.1|7748.1|7762.5|7747.5|7763.7|7748.7|7761.4|7746.4|83
1585929300000|2020-04-03 15:55:00|7762.6|7747.6|7761.2|7746.2|7763.3|7748.3|7761|7746|60
1585929600000|2020-04-03 16:00:00|7761.3|7746.3|7765.3|7750.3|7766.8|7751.8|7761.1|7746.1|30
1585929900000|2020-04-03 16:05:00|7765.7|7750.7|7767.8|7752.8|7767.8|7752.8|7765.3|7750.3|21
1585930200000|2020-04-03 16:10:00|7767.6|7752.6|7770.5|7755.5|7771.3|7756.3|7767.6|7752.6|38
1585930500000|2020-04-03 16:15:00|7770.9|7755.9|7770.6|7755.6|7771.6|7756.6|7770.4|7755.4|24
1585930800000|2020-04-03 16:20:00|7770.8|7755.8|7770.6|7755.6|7770.9|7755.9|7770.5|7755.5|9
1585931100000|2020-04-03 16:25:00|7770.5|7755.5|7768.8|7753.8|7771.3|7756.3|7768.6|7753.6|33
1585931400000|2020-04-03 16:30:00|7768.9|7753.9|7769.4|7754.4|7769.7|7754.7|7768.3|7753.3|41
1585931700000|2020-04-03 16:35:00|7769.5|7754.5|7769.4|7754.4|7770|7755|7769.4|7754.4|22
1585932000000|2020-04-03 16:40:00|7769.3|7754.3|7769|7754|7769.4|7754.4|7768.9|7753.9|8
1585932300000|2020-04-03 16:45:00|7768.6|7753.6|7769.6|7754.6|7769.7|7754.7|7768.6|7753.6|17
1585932600000|2020-04-03 16:50:00|7769.7|7754.7|7769.2|7754.2|7769.7|7754.7|7769.1|7754.1|11
1585932900000|2020-04-03 16:55:00|7769.1|7754.1|7768.2|7753.2|7769.2|7754.2|7768.2|7753.2|27
1585933200000|2020-04-03 17:00:00|7768.1|7753.1|7769.6|7754.6|7770.1|7755.1|7767.8|7752.8|45
1585933500000|2020-04-03 17:05:00|7769.4|7754.4|7768.4|7753.4|7769.5|7754.5|7768.3|7753.3|38
1585933800000|2020-04-03 17:10:00|7768.6|7753.6|7769.5|7754.5|7770|7755|7768.5|7753.5|27
1585934100000|2020-04-03 17:15:00|7769.4|7754.4|7769|7754|7769.4|7754.4|7768.8|7753.8|12
1585934400000|2020-04-03 17:20:00|7769.1|7754.1|7769.1|7754.1|7769.7|7754.7|7769|7754|30
1585934700000|2020-04-03 17:25:00|7769.2|7754.2|7768.6|7753.6|7769.5|7754.5|7768.6|7753.6|16
1585935000000|2020-04-03 17:30:00|7768.7|7753.7|7769.6|7754.6|7769.6|7754.6|7768.5|7753.5|35
1585935300000|2020-04-03 17:35:00|7769.7|7754.7|7769.8|7754.8|7770.2|7755.2|7769.7|7754.7|13
1585935600000|2020-04-03 17:40:00|7769.9|7754.9|7769.3|7754.3|7770.1|7755.1|7769.3|7754.3|25
1585935900000|2020-04-03 17:45:00|7768.9|7753.9|7773.2|7758.2|7773.2|7758.2|7768|7753|36
1585936200000|2020-04-03 17:50:00|7773.3|7758.3|7775.7|7760.7|7776|7761|7771.2|7756.2|65
1585936500000|2020-04-03 17:55:00|7775.6|7760.6|7775.8|7760.8|7775.8|7760.8|7774.4|7759.4|34
1585936800000|2020-04-03 18:00:00|7775|7760|7774.5|7759.5|7776.1|7761.1|7773.6|7758.6|41
1585937100000|2020-04-03 18:05:00|7774.6|7759.6|7771.6|7756.6|7774.9|7759.9|7771.6|7756.6|75
1585937400000|2020-04-03 18:10:00|7771.5|7756.5|7772.2|7757.2|7772.3|7757.3|7769.1|7754.1|108
1585937700000|2020-04-03 18:15:00|7772.3|7757.3|7774.5|7759.5|7774.6|7759.6|7771.4|7756.4|39
1585938000000|2020-04-03 18:20:00|7774.4|7759.4|7774|7759|7774.4|7759.4|7773.7|7758.7|15
1585938300000|2020-04-03 18:25:00|7773.9|7758.9|7773.7|7758.7|7774.1|7759.1|7773.6|7758.6|11
1585938600000|2020-04-03 18:30:00|7773.8|7758.8|7773.1|7758.1|7774.2|7759.2|7772.9|7757.9|29
1585938900000|2020-04-03 18:35:00|7772.9|7757.9|7772.2|7757.2|7772.9|7757.9|7771.4|7756.4|49
1585939200000|2020-04-03 18:40:00|7771.8|7756.8|7771.4|7756.4|7771.8|7756.8|7769.8|7754.8|38
1585939500000|2020-04-03 18:45:00|7771.5|7756.5|7770.5|7755.5|7771.6|7756.6|7770.5|7755.5|17
1585939800000|2020-04-03 18:50:00|7770.6|7755.6|7769.2|7754.2|7770.9|7755.9|7768.4|7753.4|19
1585940100000|2020-04-03 18:55:00|7769.8|7754.8|7769.3|7754.3|7770.1|7755.1|7769.2|7754.2|14
1585940400000|2020-04-03 19:00:00|7769.4|7754.4|7771.5|7756.5|7772|7757|7769.4|7754.4|16
1585940700000|2020-04-03 19:05:00|7771.3|7756.3|7771.9|7756.9|7771.9|7756.9|7771|7756|11
1585941000000|2020-04-03 19:10:00|7772.7|7757.7|7772.7|7757.7|7773.3|7758.3|7772|7757|23
1585941300000|2020-04-03 19:15:00|7772.8|7757.8|7772.9|7757.9|7773.4|7758.4|7772.4|7757.4|23
1585941600000|2020-04-03 19:20:00|7772.8|7757.8|7772.6|7757.6|7772.8|7757.8|7772.6|7757.6|5
1585941900000|2020-04-03 19:25:00|7772.3|7757.3|7772.8|7757.8|7773|7758|7772.3|7757.3|6
1585942200000|2020-04-03 19:30:00|7772.5|7757.5|7773|7758|7773|7758|7772.5|7757.5|3
1585942500000|2020-04-03 19:35:00|7772.7|7757.7|7775.3|7760.3|7775.8|7760.8|7772.6|7757.6|37
1585942800000|2020-04-03 19:40:00|7775.4|7760.4|7775.2|7760.2|7775.4|7760.4|7775.2|7760.2|3
1585943100000|2020-04-03 19:45:00|7775|7760|7773.7|7758.7|7775|7760|7773.7|7758.7|11
1585943400000|2020-04-03 19:50:00|7773.6|7758.6|7782|7752|7782.6|7758.7|7773.6|7752|6
1585943700000|2020-04-03 19:55:00|7781.8|7751.8|7782.1|7752.1|7782.1|7752.1|7781.6|7751.6|10
1586140200000|2020-04-06 02:30:00|7782.6|7747.6|7779|7744|7782.6|7747.6|7777.6|7742.6|3
1586140500000|2020-04-06 02:35:00|7778.1|7743.1|7778.2|7743.2|7778.2|7743.2|7778.1|7743.1|6
1586140800000|2020-04-06 02:40:00|7778.1|7743.1|7778.1|7743.1|7778.1|7743.1|7778.1|7743.1|1
1586141100000|2020-04-06 02:45:00|7779.8|7745.5|7779.4|7745.9|7779.8|7745.9|7779.4|7745.5|2
1586141400000|2020-04-06 02:50:00|7779.2|7746.1|7778.9|7746.4|7779.2|7746.4|7778.9|7746.1|4
1586141700000|2020-04-06 02:55:00|7778.8||7778.8||7778.8||7778.8||1
1586142300000|2020-04-06 03:05:00|7778.1|7743.1|7778.9|7746.4|7780|7746.4|7778.1|7743.1|8
1586142600000|2020-04-06 03:10:00|7778.8|7743.1|7778.1|7743.1|7778.8|7743.1|7778.1|7743.1|2
1586142900000|2020-04-06 03:15:00|7780.1|7745.1|7778.9|7746.4|7780.1|7746.4|7778.9|7745.1|8
1586143200000|2020-04-06 03:20:00|7778.7|7746.2|7778.6|7746.2|7778.7|7746.2|7778.6|7746.2|2
1586143500000|2020-04-06 03:25:00|7775.1|7744.7|7767.7|7737.7|7775.1|7744.9|7767.7|7737.7|3
1586143800000|2020-04-06 03:30:00|7767.5|7737.5|7773.7|7743.7|7773.7|7743.7|7762.1|7732.1|6
1586144100000|2020-04-06 03:35:00|7773|7738|7768.7|7738.7|7775|7740|7768.7|7736|6
1586145600000|2020-04-06 04:00:00|7768|7738|7763.4|7733.4|7768|7738|7763.4|7733.4|2
1586145900000|2020-04-06 04:05:00|7762.4|7732.4|7762.4|7732.4|7762.4|7732.4|7762.4|7732.4|1
1586146200000|2020-04-06 04:10:00|7761|7731|7758.8|7728.8|7763.2|7738.8|7753|7728.8|8
1586146500000|2020-04-06 04:15:00|7756.5|7726.5|7757.2|7727.2|7758.8|7728.8|7756|7726|8
1586146800000|2020-04-06 04:20:00|7755.8|7725.8|7747.5|7717.5|7757.2|7729.5|7744.5|7715.8|16
1586147100000|2020-04-06 04:25:00|7747.4|7717.4|7750.2|7720.2|7750.2|7720.2|7746.9|7716.9|23
1586147400000|2020-04-06 04:30:00|7747.3|7717.3|7748.4|7718.4|7748.8|7718.8|7746.8|7716.8|13
1586147700000|2020-04-06 04:35:00|7748.8|7718.8|7750.5|7720.5|7750.5|7720.5|7748.8|7718.8|2
1586148000000|2020-04-06 04:40:00|7750.2|7720.2|7750.8|7720.8|7750.8|7720.8|7748.4|7718.4|27
1586148300000|2020-04-06 04:45:00|7751.4|7721.4|7751.2|7721.2|7753.3|7723.3|7750.9|7720.9|7
1586148600000|2020-04-06 04:50:00|7748.2|7718.2|7751.4|7721.4|7751.4|7724.6|7739.6|7718.2|8
1586148900000|2020-04-06 04:55:00|7750.5|7720.5|7745.5|7730.5|7752.8|7730.5|7745.3|7720.5|6
1586149200000|2020-04-06 05:00:00|7744.9|7729.9|7750.7|7735.7|7755.9|7736.8|7744.3|7722.8|67
1586149500000|2020-04-06 05:05:00|7756.8|7726.8|7760.2|7730.2|7761.4|7731.4|7756.8|7726.8|83
1586149800000|2020-04-06 05:10:00|7760.1|7730.1|7760.3|7730.3|7761.4|7731.4|7759.8|7729.8|52
1586150100000|2020-04-06 05:15:00|7760.2|7730.2|7760.6|7730.6|7761|7731|7759.7|7729.7|36
1586150400000|2020-04-06 05:20:00|7760.2|7730.2|7760.4|7730.4|7762.1|7733.3|7748.3|7727.6|59
1586150700000|2020-04-06 05:25:00|7759.8|7729.8|7757.4|7727.4|7760.8|7730.8|7757.4|7727.4|37
1586151000000|2020-04-06 05:30:00|7755.8|7725.8|7755.6|7725.6|7760.3|7730.3|7754.9|7724.9|44
1586151300000|2020-04-06 05:35:00|7755.7|7725.7|7748.2|7718.2|7757.3|7727.3|7748.2|7718.2|93
1586151600000|2020-04-06 05:40:00|7748.3|7718.3|7739.5|7724.5|7748.3|7726|7738.3|7717.4|12
1586151900000|2020-04-06 05:45:00|7739.7|7724.7|7746.8|7716.8|7746.8|7724.7|7735|7713.7|9
1586152200000|2020-04-06 05:50:00|7745.6|7715.6|7745.2|7715.2|7745.6|7715.6|7745.2|7715.2|5
1586152500000|2020-04-06 05:55:00|7744.7|7714.7|7736.2|7721.2|7744.7|7722.4|7736.2|7714.2|7
1586152800000|2020-04-06 06:00:00|7736.9|7721.9|7749.4|7719.4|7755.8|7733.7|7736.7|7719.4|103
1586153100000|2020-04-06 06:05:00|7749.5|7719.5|7736|7721|7749.5|7731.5|7736|7719.5|48
1586153400000|2020-04-06 06:10:00|7735.8|7720.8|7742.4|7727.4|7742.4|7727.4|7735.8|7720.8|29
1586153700000|2020-04-06 06:15:00|7743.6|7728.6|7749.3|7734.3|7751|7736|7743.6|7728.6|34
1586154000000|2020-04-06 06:20:00|7748.7|7733.7|7744.3|7729.3|7748.7|7733.7|7743.5|7728.5|17
1586154300000|2020-04-06 06:25:00|7744.2|7729.2|7744.5|7729.5|7745.3|7730.3|7742.9|7727.9|25
1586154600000|2020-04-06 06:30:00|7744.7|7729.7|7741.5|7726.5|7744.8|7729.8|7741.5|7726.5|14
1586154900000|2020-04-06 06:35:00|7741.7|7726.7|7740.3|7725.3|7741.7|7726.7|7738.2|7723.2|24
1586155200000|2020-04-06 06:40:00|7740.2|7725.2|7744.3|7729.3|7744.3|7729.3|7740.2|7725.2|10
1586155500000|2020-04-06 06:45:00|7743.9|7728.9|7742.3|7727.3|7743.9|7728.9|7740.7|7725.7|16
1586155800000|2020-04-06 06:50:00|7745.4|7730.4|7750.1|7735.1|7754.8|7736.7|7745.4|7722.5|42
1586156100000|2020-04-06 06:55:00|7750.2|7735.2|7762.1|7732.1|7763.7|7735.3|7750|7722.8|77
1586156400000|2020-04-06 07:00:00|7761.9|7731.9|7760.8|7730.8|7761.9|7731.9|7759|7729|82
1586156700000|2020-04-06 07:05:00|7761|7731|7757.7|7727.7|7761|7731|7757|7727|110
1586157000000|2020-04-06 07:10:00|7757.8|7727.8|7754.5|7724.5|7758.9|7728.9|7754.4|7724.4|64
1586157300000|2020-04-06 07:15:00|7754.4|7724.4|7747|7717|7754.6|7724.6|7747|7717|58
1586157600000|2020-04-06 07:20:00|7747.1|7717.1|7748.2|7718.2|7749|7719|7745.4|7715.4|69
1586157900000|2020-04-06 07:25:00|7748.1|7718.1|7750.3|7720.3|7750.6|7720.6|7746.4|7716.4|68
1586158200000|2020-04-06 07:30:00|7750.9|7720.9|7750.2|7720.2|7751.2|7721.2|7749.9|7719.9|56
1586158500000|2020-04-06 07:35:00|7750.6|7720.6|7750.6|7720.6|7752.3|7722.3|7749.8|7719.8|74
1586158800000|2020-04-06 07:40:00|7750.5|7720.5|7749.6|7719.6|7752.1|7722.1|7748|7718|39
1586159100000|2020-04-06 07:45:00|7749.3|7719.3|7751.6|7721.6|7756|7726|7749.3|7719.3|34
1586159400000|2020-04-06 07:50:00|7750.2|7720.2|7750.3|7720.3|7750.4|7720.4|7749.9|7719.9|14
1586159700000|2020-04-06 07:55:00|7750.4|7720.4|7750.6|7720.6|7750.6|7720.6|7750.1|7720.1|11
1586160000000|2020-04-06 08:00:00|7750.3|7720.3|7750.6|7720.6|7750.6|7720.6|7750.3|7720.3|6
1586160300000|2020-04-06 08:05:00|7751.4|7721.4|7751.4|7721.4|7752.8|7722.8|7751.4|7721.4|12
1586160900000|2020-04-06 08:15:00|7751.2|7721.2|7750.4|7720.4|7751.2|7721.2|7750|7720|6
1586161200000|2020-04-06 08:20:00|7750.5|7720.5|7750.4|7720.4|7750.6|7720.6|7750.4|7720.4|11
1586161500000|2020-04-06 08:25:00|7752|7722|7750.7|7720.7|7752.2|7724.5|7739.5|7720.7|8
1586161800000|2020-04-06 08:30:00|7742.7|7727.7|7755.3|7725.3|7756.1|7732.5|7742.7|7725.3|64
1586162100000|2020-04-06 08:35:00|7755.2|7725.2|7755.7|7725.7|7756.2|7726.2|7755.2|7725.2|14
1586162400000|2020-04-06 08:40:00|7756.1|7726.1|7756|7726|7756.1|7726.1|7755.9|7725.9|3
1586162700000|2020-04-06 08:45:00|7755.9|7725.9|7755.9|7725.9|7755.9|7725.9|7755.9|7725.9|1
1586163000000|2020-04-06 08:50:00|7744.9|7729.9|7743.4|7728.4|7745|7730|7743.4|7728.4|5
1586163300000|2020-04-06 08:55:00|7743|7728|7740.9|7725.9|7743|7728|7738.2|7723.2|20
1586163600000|2020-04-06 09:00:00|7740.2|7725.2|7736.7|7721.7|7746|7725.2|7736.7|7714.2|4
1586163900000|2020-04-06 09:05:00|7736.6|7721.6|7734.2|7719.2|7736.6|7721.6|7734.2|7719.2|7
1586164200000|2020-04-06 09:10:00|7733.9|7718.9|7734.7|7719.7|7734.7|7719.7|7733.9|7718.9|10
1586164500000|2020-04-06 09:15:00|7735|7720|7735.4|7720.4|7737.2|7722.2|7734.7|7719.7|15
1586164800000|2020-04-06 09:20:00|7735.5|7720.5|7735.2|7720.2|7736|7721|7735.2|7720.2|6
1586165100000|2020-04-06 09:25:00|7734.9|7719.9|7738.2|7723.2|7738.7|7723.7|7734.7|7719.7|15
1586165400000|2020-04-06 09:30:00|7738.4|7723.4|7751.7|7721.7|7754.4|7727.9|7737.2|7717.9|77
1586165700000|2020-04-06 09:35:00|7751.8|7721.8|7739.5|7724.5|7751.9|7724.5|7739.4|7716.9|206
1586166000000|2020-04-06 09:40:00|7739.2|7724.2|7735.7|7720.7|7739.4|7724.4|7735.7|7720.7|7
1586166300000|2020-04-06 09:45:00|7736.7|7721.7|7734.7|7719.7|7736.7|7721.7|7734.7|7719.7|10
1586166600000|2020-04-06 09:50:00|7736.1|7721.1|7736.1|7721.1|7736.4|7721.4|7736.1|7721.1|5
1586166900000|2020-04-06 09:55:00|7736.2|7721.2|7745|7715|7746.5|7722.4|7736.2|7714.9|46
1586167200000|2020-04-06 10:00:00|7744.9|7714.9|7748.6|7718.6|7748.6|7718.6|7744.9|7714.9|20
1586167500000|2020-04-06 10:05:00|7747.2|7717.2|7740|7725|7748.9|7725|7739.4|7715.9|37
1586167800000|2020-04-06 10:10:00|7740.4|7725.4|7741.1|7726.1|7741.2|7726.2|7740.4|7725.4|10
1586168100000|2020-04-06 10:15:00|7741.2|7726.2|7740.9|7725.9|7741.2|7726.2|7740.9|7725.9|2
1586168400000|2020-04-06 10:20:00|7739.9|7724.9|7741.6|7726.6|7741.9|7726.9|7739.9|7724.9|34
1586168700000|2020-04-06 10:25:00|7741.8|7726.8|7755.4|7725.4|7755.6|7729.3|7741.5|7724.3|92
1586169000000|2020-04-06 10:30:00|7755.5|7725.5|7766.7|7736.7|7767.4|7746.9|7753.2|7723.2|287
1586169300000|2020-04-06 10:35:00|7766.6|7736.6|7741.9|7726.9|7767.9|7746|7741.9|7726.9|80
1586169600000|2020-04-06 10:40:00|7742.2|7727.2|7739.9|7724.9|7742.2|7727.2|7738.7|7723.7|20
1586169900000|2020-04-06 10:45:00|7740|7725|7743.7|7728.7|7744.5|7729.5|7739.9|7724.9|18
1586170200000|2020-04-06 10:50:00|7743.2|7728.2|7739.4|7724.4|7743.2|7728.2|7738.9|7723.9|22
1586170500000|2020-04-06 10:55:00|7739.5|7724.5|7739.4|7724.4|7740.1|7725.1|7736.9|7721.9|22
1586170800000|2020-04-06 11:00:00|7739.7|7724.7|7736.4|7721.4|7740.3|7725.3|7735.9|7720.9|24
1586171100000|2020-04-06 11:05:00|7736.2|7721.2|7735.4|7720.4|7736.2|7721.2|7735.4|7720.4|3
1586171400000|2020-04-06 11:10:00|7734.9|7719.9|7735|7720|7735|7720|7734.9|7719.9|4
1586171700000|2020-04-06 11:15:00|7734.9|7719.9|7734.9|7719.9|7735.2|7720.2|7734.7|7719.7|8
1586172000000|2020-04-06 11:20:00|7733.2|7718.2|7732.7|7717.7|7734.4|7719.4|7731.7|7716.7|26
1586172300000|2020-04-06 11:25:00|7733.4|7718.4|7731.7|7716.7|7734.2|7719.2|7731.7|7716.7|17
1586172600000|2020-04-06 11:30:00|7732|7717|7734.8|7719.8|7734.8|7719.8|7732|7717|13
1586172900000|2020-04-06 11:35:00|7734.7|7719.7|7736.9|7721.9|7737.6|7722.6|7729.7|7714.7|10
1586173200000|2020-04-06 11:40:00|7731.5|7716.5|7736.9|7721.9|7736.9|7721.9|7731.5|7716.5|8
1586173500000|2020-04-06 11:45:00|7736.5|7721.5|7736.9|7721.9|7736.9|7721.9|7736.5|7721.5|2
1586173800000|2020-04-06 11:50:00|7737.2|7722.2|7736.9|7721.9|7737.2|7722.2|7736.8|7721.8|3
1586174100000|2020-04-06 11:55:00|7736.5|7721.5|7737.5|7722.5|7737.5|7722.5|7736.4|7721.4|3
1586174400000|2020-04-06 12:00:00|7736.3|7721.3|7736.7|7721.7|7736.7|7721.7|7736.3|7721.3|3
1586174700000|2020-04-06 12:05:00|7737.7|7722.7|7747.2|7717.2|7747.2|7722.7|7737.7|7717.2|2
1586175000000|2020-04-06 12:10:00|7748.6|7718.6|7748.7|7718.7|7748.7|7718.7|7748.6|7718.6|2
1586175300000|2020-04-06 12:15:00|7748.2|7718.2|7748.2|7718.2|7748.3|7718.3|7748.2|7718.2|3
1586175600000|2020-04-06 12:20:00|7748|7718|7748|7718|7748|7718|7748|7718|1
1586176200000|2020-04-06 12:30:00|7744|7714|7746.9|7716.9|7746.9|7726.9|7736.5|7714|7
1586176500000|2020-04-06 12:35:00|7747.1|7717.1|7740.3|7725.3|7749.2|7726.9|7740|7717.1|12
1586176800000|2020-04-06 12:40:00|7738.2|7723.2|7735.3|7720.3|7738.2|7723.2|7735|7720|9
1586177100000|2020-04-06 12:45:00|7734.4|7719.4|7732.7|7717.7|7737.5|7722|7727.5|7707.3|21
1586177400000|2020-04-06 12:50:00|7732.8|7717.8|7730.5|7715.5|7732.8|7717.8|7729.3|7714.3|15
1586177700000|2020-04-06 12:55:00|7728.5|7713.5|7728.8|7713.8|7730.8|7715.8|7728.5|7713.5|30
1586178000000|2020-04-06 13:00:00|7729.7|7714.7|7743.9|7713.9|7744.5|7716|7729.1|7712.9|16
1586178300000|2020-04-06 13:05:00|7744.2|7714.2|7743.6|7713.6|7744.7|7714.7|7743.5|7713.5|7
1586178600000|2020-04-06 13:10:00|7742.9|7712.9|7735.2|7720.2|7742.9|7720.2|7734.2|7712.9|7
1586178900000|2020-04-06 13:15:00|7734.8|7719.8|7734.8|7719.8|7734.8|7719.8|7734.8|7719.8|1
1586179200000|2020-04-06 13:20:00|7735|7720|7736|7721|7736.2|7721.2|7735|7720|8
1586179500000|2020-04-06 13:25:00|7735.6|7720.6|7741.1|7726.1|7742.1|7727.1|7734.6|7719.6|72
1586179800000|2020-04-06 13:30:00|7741.7|7726.7|7742.8|7727.8|7742.8|7727.8|7739.2|7724.2|75
1586180100000|2020-04-06 13:35:00|7742.5|7727.5|7746.9|7731.9|7747.7|7732.7|7742.4|7727.4|103
1586180400000|2020-04-06 13:40:00|7746.8|7731.8|7746|7731|7746.8|7731.8|7745.4|7730.4|93
1586180700000|2020-04-06 13:45:00|7745.9|7730.9|7748.2|7733.2|7750.3|7735.3|7745.9|7730.9|117
1586181000000|2020-04-06 13:50:00|7748.1|7733.1|7743.6|7728.6|7748.4|7733.4|7740.5|7725.5|244
1586181300000|2020-04-06 13:55:00|7743.9|7728.9|7740.6|7725.6|7744.7|7729.7|7738.8|7723.8|328
1586181600000|2020-04-06 14:00:00|7740.4|7725.4|7739.7|7724.7|7740.4|7725.4|7738.6|7723.6|68
1586181900000|2020-04-06 14:05:00|7739.6|7724.6|7734.2|7719.2|7740|7725|7733.5|7718.5|92
1586182200000|2020-04-06 14:10:00|7734|7719|7735|7720|7735.3|7720.3|7733.9|7718.9|39
1586182500000|2020-04-06 14:15:00|7735.1|7720.1|7734.5|7719.5|7735.5|7720.5|7733.7|7718.7|283
1586182800000|2020-04-06 14:20:00|7734.6|7719.6|7733.7|7718.7|7735.1|7720.1|7732.3|7717.3|319
1586183100000|2020-04-06 14:25:00|7733.8|7718.8|7733.9|7718.9|7736|7721|7733|7718|225
1586183400000|2020-04-06 14:30:00|7733.8|7718.8|7733.4|7718.4|7734.4|7719.4|7733|7718|103
1586183700000|2020-04-06 14:35:00|7733.3|7718.3|7730.6|7715.6|7733.5|7718.5|7730.2|7715.2|58
1586184000000|2020-04-06 14:40:00|7731.5|7716.5|7731|7716|7732.3|7717.3|7730.9|7715.9|21
1586184300000|2020-04-06 14:45:00|7730.9|7715.9|7730.8|7715.8|7731.7|7716.7|7730.6|7715.6|38
1586184600000|2020-04-06 14:50:00|7730.9|7715.9|7731.6|7716.6|7732.6|7717.6|7730.5|7715.5|40
1586184900000|2020-04-06 14:55:00|7731.7|7716.7|7732.7|7717.7|7733.1|7718.1|7731.2|7716.2|29
1586185200000|2020-04-06 15:00:00|7732.5|7717.5|7734.1|7719.1|7734.2|7719.2|7731.4|7716.4|39
1586185500000|2020-04-06 15:05:00|7734.2|7719.2|7733.4|7718.4|7735.3|7720.3|7733.3|7718.3|60
1586185800000|2020-04-06 15:10:00|7733.5|7718.5|7733.8|7718.8|7734.1|7719.1|7733.3|7718.3|236
1586186100000|2020-04-06 15:15:00|7733.9|7718.9|7733.8|7718.8|7734.2|7719.2|7733.4|7718.4|330
1586186400000|2020-04-06 15:20:00|7733.9|7718.9|7733.9|7718.9|7734|7719|7733.5|7718.5|341
1586186700000|2020-04-06 15:25:00|7733.1|7718.1|7731.7|7716.7|7734.2|7719.2|7731|7716|133
1586187000000|2020-04-06 15:30:00|7731.8|7716.8|7733.1|7718.1|7734.3|7719.3|7731.5|7716.5|96
1586187300000|2020-04-06 15:35:00|7733|7718|7733|7718|7733.7|7718.7|7732.3|7717.3|262
1586187600000|2020-04-06 15:40:00|7732.9|7717.9|7733.2|7718.2|7733.5|7718.5|7732.8|7717.8|203
1586187900000|2020-04-06 15:45:00|7733|7718|7732.1|7717.1|7733.3|7718.3|7731.4|7716.4|172
1586188200000|2020-04-06 15:50:00|7731.9|7716.9|7730.4|7715.4|7731.9|7716.9|7729.3|7714.3|371
1586188500000|2020-04-06 15:55:00|7730.5|7715.5|7731.8|7716.8|7732.6|7717.6|7730.3|7715.3|364
1586188800000|2020-04-06 16:00:00|7731.6|7716.6|7732.7|7717.7|7733.2|7718.2|7729.6|7714.6|204
1586189100000|2020-04-06 16:05:00|7732.8|7717.8|7732.7|7717.7|7733.1|7718.1|7732.2|7717.2|429
1586189400000|2020-04-06 16:10:00|7732.8|7717.8|7730.2|7715.2|7732.9|7717.9|7730.1|7715.1|109
1586189700000|2020-04-06 16:15:00|7730.3|7715.3|7729.9|7714.9|7730.3|7715.3|7728.9|7713.9|417
1586190000000|2020-04-06 16:20:00|7729.8|7714.8|7727.1|7712.1|7729.9|7714.9|7727|7712|50
1586190300000|2020-04-06 16:25:00|7727|7712|7725.4|7710.4|7727.3|7712.3|7724.9|7709.9|139
1586190600000|2020-04-06 16:30:00|7725.5|7710.5|7725.5|7710.5|7725.7|7710.7|7725.4|7710.4|10
1586190900000|2020-04-06 16:35:00|7725.4|7710.4|7723.5|7708.5|7725.4|7710.4|7723.5|7708.5|15
1586191200000|2020-04-06 16:40:00|7723.4|7708.4|7726|7711|7726|7711|7723.4|7708.4|24
1586191500000|2020-04-06 16:45:00|7726.1|7711.1|7725|7710|7726.8|7711.8|7725|7710|23
1586191800000|2020-04-06 16:50:00|7725.1|7710.1|7725.8|7710.8|7725.8|7710.8|7724.9|7709.9|29
1586192100000|2020-04-06 16:55:00|7725.9|7710.9|7727.2|7712.2|7727.6|7712.6|7725.5|7710.5|175
1586192400000|2020-04-06 17:00:00|7727.3|7712.3|7724.5|7709.5|7727.7|7712.7|7724.3|7709.3|218
1586192700000|2020-04-06 17:05:00|7724.6|7709.6|7725.1|7710.1|7725.1|7710.1|7724.2|7709.2|8
1586193000000|2020-04-06 17:10:00|7725.2|7710.2|7724.5|7709.5|7725.2|7710.2|7724.3|7709.3|8
1586193300000|2020-04-06 17:15:00|7724.8|7709.8|7727.1|7712.1|7729|7714|7724.6|7709.6|27
1586193600000|2020-04-06 17:20:00|7727.3|7712.3|7726.6|7711.6|7727.9|7712.9|7726.3|7711.3|23
1586193900000|2020-04-06 17:25:00|7726.5|7711.5|7726.1|7711.1|7727.1|7712.1|7726.1|7711.1|10
1586194200000|2020-04-06 17:30:00|7725.9|7710.9|7724.9|7709.9|7725.9|7710.9|7724.7|7709.7|6
1586194500000|2020-04-06 17:35:00|7724.8|7709.8|7724.9|7709.9|7725|7710|7724.8|7709.8|4
1586194800000|2020-04-06 17:40:00|7724.5|7709.5|7724.6|7709.6|7724.6|7709.6|7724.2|7709.2|5
1586195100000|2020-04-06 17:45:00|7724.7|7709.7|7724.6|7709.6|7724.7|7709.7|7724.6|7709.6|6
1586195400000|2020-04-06 17:50:00|7724.7|7709.7|7724.7|7709.7|7724.7|7709.7|7724.7|7709.7|1
1586195700000|2020-04-06 17:55:00|7724.6|7709.6|7724.6|7709.6|7724.6|7709.6|7724.6|7709.6|1
1586196000000|2020-04-06 18:00:00|7724.7|7709.7|7725.5|7710.5|7725.6|7710.6|7724.7|7709.7|6
1586196300000|2020-04-06 18:05:00|7725.6|7710.6|7725.6|7710.6|7725.6|7710.6|7725.6|7710.6|1
1586196600000|2020-04-06 18:10:00|7725.7|7710.7|7725.8|7710.8|7725.8|7710.8|7725.7|7710.7|2
1586196900000|2020-04-06 18:15:00|7725.7|7710.7|7725.7|7710.7|7725.7|7710.7|7725.7|7710.7|1
1586197200000|2020-04-06 18:20:00|7725.8|7710.8|7727.3|7712.3|7727.9|7712.9|7725.8|7710.8|16
1586197500000|2020-04-06 18:25:00|7727.4|7712.4|7727.3|7712.3|7727.4|7712.4|7727.3|7712.3|2
1586197800000|2020-04-06 18:30:00|7727|7712|7725.9|7710.9|7727|7712|7725.9|7710.9|9
1586198100000|2020-04-06 18:35:00|7726.6|7711.6|7726.2|7711.2|7726.7|7711.7|7726.2|7711.2|4
1586198400000|2020-04-06 18:40:00|7726.1|7711.1|7726.1|7711.1|7726.1|7711.1|7726.1|7711.1|1
1586198700000|2020-04-06 18:45:00|7725.7|7710.7|7725.3|7710.3|7725.7|7710.7|7725|7710|6
1586199000000|2020-04-06 18:50:00|7725.4|7710.4|7725.4|7710.4|7725.4|7710.4|7725.3|7710.3|3
1586199300000|2020-04-06 18:55:00|7725.3|7710.3|7725.5|7710.5|7725.5|7710.5|7725.2|7710.2|4
1586199600000|2020-04-06 19:00:00|7724.8|7709.8|7724.6|7709.6|7724.8|7709.8|7724.6|7709.6|2
1586199900000|2020-04-06 19:05:00|7724.8|7709.8|7724.6|7709.6|7725.4|7710.4|7724.6|7709.6|5
1586200200000|2020-04-06 19:10:00|7724.7|7709.7|7725.7|7710.7|7726.6|7711.6|7724.6|7709.6|26
1586200500000|2020-04-06 19:15:00|7725.8|7710.8|7726.3|7711.3|7727.4|7712.4|7725.8|7710.8|19
1586200800000|2020-04-06 19:20:00|7726.4|7711.4|7725.9|7710.9|7727.3|7712.3|7725.8|7710.8|10
1586201100000|2020-04-06 19:25:00|7725.6|7710.6|7725.1|7710.1|7725.6|7710.6|7725.1|7710.1|4
1586201400000|2020-04-06 19:30:00|7725.4|7710.4|7724.9|7709.9|7725.4|7710.4|7724.8|7709.8|6
1586201700000|2020-04-06 19:35:00|7724.8|7709.8|7724.8|7709.8|7725|7710|7724.8|7709.8|3
1586202000000|2020-04-06 19:40:00|7725.1|7710.1|7726.4|7711.4|7726.4|7711.4|7725.1|7710.1|5
1586202300000|2020-04-06 19:45:00|7726.3|7711.3|7725.4|7710.4|7726.6|7711.6|7725.3|7710.3|16
1586202600000|2020-04-06 19:50:00|7725.1|7710.1|7725.4|7710.4|7725.4|7710.4|7725.1|7710.1|5
1586202900000|2020-04-06 19:55:00|7725|7710|7724.8|7709.8|7725|7710|7724.7|7709.7|3
1586226600000|2020-04-07 02:30:00|7721.3|7689.8|7721.3|7690.1|7722.2|7692.2|7721.3|7688.8|15
1586226900000|2020-04-07 02:35:00||7690.2||7690.3||7690.3||7690.2|2
1586227200000|2020-04-07 02:40:00||7689.3||7689.9||7689.9||7689.3|7
1586227500000|2020-04-07 02:45:00||7690.2||7690.1||7690.2||7690.1|2
1586227800000|2020-04-07 02:50:00|7722.3|7690.2|7722.3|7690.2|7722.3|7690.3|7722.3|7690.2|3
1586228400000|2020-04-07 03:00:00||7690.6||7690.6||7690.7||7690.5|4
1586228700000|2020-04-07 03:05:00|7722.7|7692.7|7722.3|7691.8|7722.7|7692.7|7722.3|7690.4|12
1586229000000|2020-04-07 03:10:00|7722.2|7692.1|7721.7|7691.7|7722.2|7692.1|7721.7|7691.7|4
1586229300000|2020-04-07 03:15:00|7722.7|7692.7|7722.5|7692.1|7723.8|7693.8|7721.9|7691.9|26
1586229600000|2020-04-07 03:20:00||7691.9||7691.6||7692.1||7691.2|18
1586229900000|2020-04-07 03:25:00|7723|7692.3|7722.5|7692.5|7723|7693|7722.3|7691.3|29
1586230200000|2020-04-07 03:30:00|7722.4|7692.4|7728.9|7698.9|7729.1|7699.1|7720.3|7690.3|189
1586230500000|2020-04-07 03:35:00|7728.7|7698.7|7728|7698|7729.3|7699.3|7726.5|7696.5|199
1586230800000|2020-04-07 03:40:00|7728.1|7698.1|7720.9|7690.9|7728.5|7698.5|7720.8|7690.8|154
1586231100000|2020-04-07 03:45:00|7721|7691|7723.5|7693.5|7724.3|7694.3|7716.2|7686.2|90
1586231400000|2020-04-07 03:50:00|7723.4|7693.4|7723.5|7693.5|7724.1|7694.1|7720.9|7690.9|35
1586231700000|2020-04-07 03:55:00|7723.4|7693.4|7725.5|7695.5|7726|7696|7723.3|7693.3|23
1586232000000|2020-04-07 04:00:00|7725.6|7695.6|7722.7|7692.7|7727.1|7697.1|7721.8|7691.8|80
1586232300000|2020-04-07 04:05:00|7722.8|7692.8|7722.9|7692.9|7725.2|7695.2|7722.2|7692.2|76
1586232600000|2020-04-07 04:10:00|7723|7693|7720.4|7705.4|7724|7706|7719|7692.9|26
1586232900000|2020-04-07 04:15:00|7720.3|7705.3|7719.9|7704.9|7720.4|7705.4|7719.9|7704.9|15
1586233200000|2020-04-07 04:20:00|7720.1|7705.1|7719.1|7704.1|7720.3|7705.3|7716.6|7701.6|35
1586233500000|2020-04-07 04:25:00|7719.2|7704.2|7721.8|7706.8|7722.4|7707.4|7718.5|7703.5|74
1586233800000|2020-04-07 04:30:00|7723.3|7708.3|7722|7707|7723.8|7708.8|7714.9|7699.9|262
1586234100000|2020-04-07 04:35:00|7724.3|7709.3|7716|7701|7725.7|7710.7|7716|7701|89
1586234400000|2020-04-07 04:40:00|7715|7700|7713.4|7698.4|7715.7|7700.7|7712.8|7697.8|21
1586234700000|2020-04-07 04:45:00|7713|7698|7711.4|7696.4|7715.3|7700.3|7711.4|7696.4|40
1586235000000|2020-04-07 04:50:00|7711.6|7696.6|7717.3|7702.3|7718.5|7703.5|7710.3|7695.3|51
1586235300000|2020-04-07 04:55:00|7717.5|7702.5|7709.4|7694.4|7717.5|7702.5|7709.4|7694.4|34
1586235600000|2020-04-07 05:00:00|7709.8|7694.8|7711.3|7696.3|7714.5|7699.5|7709.8|7694.8|53
1586235900000|2020-04-07 05:05:00|7711.5|7696.5|7709.4|7694.4|7712.3|7697.3|7709.4|7694.4|31
1586236200000|2020-04-07 05:10:00|7709|7694|7704.5|7689.5|7709.4|7694.4|7704.3|7689.3|34
1586236500000|2020-04-07 05:15:00|7704.8|7689.8|7704.6|7689.6|7705|7690|7700.4|7685.4|30
1586236800000|2020-04-07 05:20:00|7704|7689|7696|7681|7704|7689|7695.3|7680.3|57
1586237100000|2020-04-07 05:25:00|7696.4|7681.4|7691.4|7676.4|7696.4|7681.4|7688.4|7673.4|71
1586237400000|2020-04-07 05:30:00|7691.8|7676.8|7688|7673|7692|7677|7687.9|7672.9|17
1586237700000|2020-04-07 05:35:00|7687.9|7672.9|7683.8|7668.8|7688|7673|7682.9|7667.9|40
1586238000000|2020-04-07 05:40:00|7684|7669|7689.8|7674.8|7689.9|7674.9|7684|7669|46
1586238300000|2020-04-07 05:45:00|7689.9|7674.9|7682.6|7667.6|7690.1|7675.1|7680.8|7665.8|61
1586238600000|2020-04-07 05:50:00|7682.8|7667.8|7684.4|7669.4|7685|7670|7682.8|7667.8|19
1586238900000|2020-04-07 05:55:00|7685.1|7670.1|7685.4|7670.4|7685.6|7670.6|7682.5|7667.5|23
1586239200000|2020-04-07 06:00:00|7685|7670|7685.4|7670.4|7686.2|7671.2|7684.6|7669.6|15
1586239500000|2020-04-07 06:05:00|7685|7670|7684|7669|7686.4|7671.4|7681.8|7666.8|39
1586239800000|2020-04-07 06:10:00|7683.6|7668.6|7681.6|7666.6|7683.6|7668.6|7680.3|7665.3|37
1586240100000|2020-04-07 06:15:00|7681.4|7666.4|7674.5|7659.5|7681.4|7666.4|7674.5|7659.5|87
1586240400000|2020-04-07 06:20:00|7678.2|7663.2|7674.7|7659.7|7678.6|7663.6|7672.3|7657.3|46
1586240700000|2020-04-07 06:25:00|7673.5|7658.5|7674.6|7659.6|7676.2|7661.2|7673.5|7658.5|46
1586241000000|2020-04-07 06:30:00|7674.5|7659.5|7682|7667|7684.5|7669.5|7674.5|7659.5|131
1586241300000|2020-04-07 06:35:00|7682.4|7667.4|7683.4|7668.4|7683.5|7668.5|7680.6|7665.6|48
1586241600000|2020-04-07 06:40:00|7685.5|7670.5|7686.6|7671.6|7687.2|7672.2|7684|7669|15
1586241900000|2020-04-07 06:45:00|7686.7|7671.7|7681.9|7666.9|7687.3|7672.3|7681.9|7666.9|75
1586242200000|2020-04-07 06:50:00|7682.4|7667.4|7677.9|7662.9|7683|7668|7677.7|7662.7|48
1586242500000|2020-04-07 06:55:00|7678|7663|7678.2|7663.2|7681.8|7666.8|7677.2|7662.2|63
1586242800000|2020-04-07 07:00:00|7678.8|7663.8|7682.6|7667.6|7683.4|7668.4|7678.3|7663.3|132
1586243100000|2020-04-07 07:05:00|7683|7668|7685.5|7670.5|7686.2|7671.2|7682.4|7667.4|102
1586243400000|2020-04-07 07:10:00|7685.4|7670.4|7675.5|7660.5|7687.4|7672.4|7674.6|7659.6|115
1586243700000|2020-04-07 07:15:00|7675.3|7660.3|7672.4|7657.4|7677|7662|7670|7655|190
1586244000000|2020-04-07 07:20:00|7672.5|7657.5|7671.2|7656.2|7673.2|7658.2|7669|7654|171
1586244300000|2020-04-07 07:25:00|7671.3|7656.3|7671.4|7656.4|7681.9|7661|7669.1|7651.9|212
1586244600000|2020-04-07 07:30:00|7671.5|7656.5|7672.4|7657.4|7672.9|7657.9|7670.1|7655.1|118
1586244900000|2020-04-07 07:35:00|7672.6|7657.6|7665.3|7650.3|7674.6|7659.6|7660|7645|251
1586245200000|2020-04-07 07:40:00|7667.4|7652.4|7671.4|7656.4|7671.4|7656.4|7665.3|7650.3|151
1586245500000|2020-04-07 07:45:00|7671.8|7656.8|7669.9|7654.9|7671.8|7656.8|7666|7651|90
1586245800000|2020-04-07 07:50:00|7670.3|7655.3|7664.6|7649.6|7674.8|7659.8|7664.6|7649.6|192
1586246100000|2020-04-07 07:55:00|7664.7|7649.7|7661.2|7646.2|7665.8|7650.8|7659.9|7644.9|126
1586246400000|2020-04-07 08:00:00|7661|7646|7655.1|7640.1|7661.6|7646.6|7655.1|7640.1|161
1586246700000|2020-04-07 08:05:00|7655|7640|7656.8|7641.8|7658.8|7643.8|7655|7640|167
1586247000000|2020-04-07 08:10:00|7656.6|7641.6|7660.9|7645.9|7662.6|7647.6|7654.1|7639.1|128
1586247300000|2020-04-07 08:15:00|7661.3|7646.3|7658.9|7643.9|7661.4|7646.4|7658.7|7643.7|84
1586247600000|2020-04-07 08:20:00|7659|7644|7658|7643|7660.4|7645.4|7656.9|7641.9|129
1586247900000|2020-04-07 08:25:00|7657.9|7642.9|7659|7644|7660|7645|7657|7642|80
1586248200000|2020-04-07 08:30:00|7658.9|7643.9|7658.6|7643.6|7661.4|7646.4|7658.2|7643.2|62
1586248500000|2020-04-07 08:35:00|7658.5|7643.5|7662.2|7647.2|7662.4|7647.4|7658.5|7643.5|27
1586248800000|2020-04-07 08:40:00|7662|7647|7665.5|7650.5|7665.8|7650.8|7662|7647|43
1586249100000|2020-04-07 08:45:00|7665.6|7650.6|7669.2|7654.2|7670.3|7655.3|7665|7650|69
1586249400000|2020-04-07 08:50:00|7669.1|7654.1|7673|7658|7674.4|7659.4|7668|7653|51
1586249700000|2020-04-07 08:55:00|7672.8|7657.8|7676.9|7661.9|7677.8|7662.8|7672.6|7657.6|58
1586250000000|2020-04-07 09:00:00|7674.9|7659.9|7667.2|7652.2|7675.6|7660.6|7665.7|7650.7|89
1586250300000|2020-04-07 09:05:00|7667.1|7652.1|7663.3|7648.3|7667.3|7652.3|7663|7648|54
1586250600000|2020-04-07 09:10:00|7663.2|7648.2|7663.6|7648.6|7666.6|7651.6|7662.3|7647.3|52
1586250900000|2020-04-07 09:15:00|7666.8|7651.8|7665.7|7650.7|7668|7653|7664|7649|71
1586251200000|2020-04-07 09:20:00|7665.6|7650.6|7662.3|7647.3|7665.6|7650.6|7662.1|7647.1|22
1586251500000|2020-04-07 09:25:00|7662.5|7647.5|7663.7|7648.7|7666.3|7651.3|7662.5|7647.5|55
1586251800000|2020-04-07 09:30:00|7664.1|7649.1|7662.2|7647.2|7665.6|7650.6|7662.1|7647.1|92
1586252100000|2020-04-07 09:35:00|7662.9|7647.9|7670.5|7655.5|7671.3|7656.3|7662.6|7647.6|152
1586252400000|2020-04-07 09:40:00|7670.9|7655.9|7664.2|7649.2|7672.6|7657.6|7662.6|7647.6|107
1586252700000|2020-04-07 09:45:00|7664.1|7649.1|7666.7|7651.7|7666.7|7651.7|7661.5|7646.5|53
1586253000000|2020-04-07 09:50:00|7666.9|7651.9|7660.8|7645.8|7670.5|7655.5|7660.7|7645.7|147
1586253300000|2020-04-07 09:55:00|7661.4|7646.4|7664.5|7649.5|7665.1|7650.1|7660.2|7645.2|71
1586253600000|2020-04-07 10:00:00|7664.6|7649.6|7658.7|7643.7|7664.6|7649.6|7657.1|7642.1|106
1586253900000|2020-04-07 10:05:00|7659.1|7644.1|7660.6|7645.6|7661.8|7646.8|7657.6|7642.6|76
1586254200000|2020-04-07 10:10:00|7660.4|7645.4|7659.7|7644.7|7660.9|7645.9|7656.8|7641.8|70
1586254500000|2020-04-07 10:15:00|7659.5|7644.5|7660.6|7645.6|7661|7646|7659.2|7644.2|39
1586254800000|2020-04-07 10:20:00|7660.8|7645.8|7662.5|7647.5|7664.4|7649.4|7660.8|7645.8|58
1586255100000|2020-04-07 10:25:00|7662.6|7647.6|7663.3|7648.3|7664.7|7649.7|7661.3|7646.3|65
1586255400000|2020-04-07 10:30:00|7663|7648|7664.1|7649.1|7665.3|7650.3|7662.4|7647.4|40
1586255700000|2020-04-07 10:35:00|7664.2|7649.2|7669.7|7654.7|7670.2|7655.2|7664|7649|65
1586256000000|2020-04-07 10:40:00|7669.8|7654.8|7666.8|7651.8|7670.7|7655.7|7666.6|7651.6|30
1586256300000|2020-04-07 10:45:00|7666.9|7651.9|7672.4|7657.4|7675.8|7660.8|7666.9|7651.9|37
1586256600000|2020-04-07 10:50:00|7672.3|7657.3|7668.6|7653.6|7672.3|7657.3|7668.6|7653.6|23
1586256900000|2020-04-07 10:55:00|7668.7|7653.7|7671.4|7656.4|7672|7657|7668.5|7653.5|44
1586257200000|2020-04-07 11:00:00|7671.8|7656.8|7681.1|7651.1|7681.5|7658.8|7671.8|7651.1|38
1586257500000|2020-04-07 11:05:00|7681|7651|7670.3|7655.3|7681.6|7660.6|7670.3|7650.9|24
1586257800000|2020-04-07 11:10:00|7671.3|7656.3|7666|7651|7677.2|7657|7662.4|7646.8|60
1586258100000|2020-04-07 11:15:00|7665.9|7650.9|7666.3|7651.3|7666.7|7651.7|7665.4|7650.4|37
1586258400000|2020-04-07 11:20:00|7666.7|7651.7|7671.4|7656.4|7672.6|7657.6|7666.7|7651.7|110
1586258700000|2020-04-07 11:25:00|7671.6|7656.6|7668.7|7653.7|7671.8|7656.8|7668.7|7653.7|149
1586259000000|2020-04-07 11:30:00|7668.9|7653.9|7669.4|7654.4|7669.6|7654.6|7666.9|7651.9|25
1586259300000|2020-04-07 11:35:00|7669.6|7654.6|7669.6|7654.6|7669.6|7654.6|7669.6|7654.6|1
1586259600000|2020-04-07 11:40:00|7670.6|7655.6|7670.4|7655.4|7671|7656|7669.6|7654.6|7
1586259900000|2020-04-07 11:45:00|7671|7656|7670.4|7655.4|7671|7656|7670.4|7655.4|2
1586260200000|2020-04-07 11:50:00|7668.8|7653.8|7669.9|7654.9|7669.9|7654.9|7668.5|7653.5|6
1586260500000|2020-04-07 11:55:00|7670.4|7655.4|7670.4|7655.4|7670.6|7655.6|7669.7|7654.7|16
1586260800000|2020-04-07 12:00:00|7669.6|7654.6|7667.4|7652.4|7669.6|7654.6|7666.9|7651.9|16
1586261100000|2020-04-07 12:05:00|7668.5|7653.5|7666.8|7651.8|7668.9|7653.9|7666.5|7651.5|69
1586261400000|2020-04-07 12:10:00|7666.9|7651.9|7667|7652|7671.1|7656.1|7666.8|7651.8|68
1586261700000|2020-04-07 12:15:00|7667.1|7652.1|7668.1|7638.1|7668.1|7652.9|7664.6|7637.3|46
1586262000000|2020-04-07 12:20:00|7668|7638|7665.5|7650.5|7668|7650.9|7662.1|7638|54
1586262300000|2020-04-07 12:25:00|7664|7649|7668.8|7638.8|7668.8|7649.9|7653.7|7632.2|83
1586262600000|2020-04-07 12:30:00|7668.7|7638.7|7658.4|7643.4|7668.7|7643.4|7656.1|7638.7|25
1586263200000|2020-04-07 12:40:00|7658.8|7643.8|7653.9|7638.9|7658.8|7643.8|7653.7|7638.7|22
1586263500000|2020-04-07 12:45:00|7655.9|7640.9|7654|7639|7656.2|7641.2|7653.9|7638.9|19
1586263800000|2020-04-07 12:50:00|7653.9|7638.9|7658.3|7643.3|7658.5|7643.5|7652.6|7637.6|31
1586264100000|2020-04-07 12:55:00|7658.4|7643.4|7660.7|7645.7|7660.7|7645.7|7658.4|7643.4|26
1586264400000|2020-04-07 13:00:00|7660.6|7645.6|7661.7|7646.7|7661.7|7646.7|7659.3|7644.3|9
1586264700000|2020-04-07 13:05:00|7661.6|7646.6|7662.6|7647.6|7664.1|7649.1|7661.4|7646.4|28
1586265000000|2020-04-07 13:10:00|7662.7|7647.7|7663.3|7648.3|7663.8|7648.8|7662.7|7647.7|13
1586265300000|2020-04-07 13:15:00|7662.8|7647.8|7663.3|7648.3|7663.3|7648.3|7662.3|7647.3|7
1586265600000|2020-04-07 13:20:00|7663|7648|7663.8|7648.8|7666.8|7651.8|7663|7648|24
1586265900000|2020-04-07 13:25:00|7662.7|7647.7|7663.5|7648.5|7664.2|7649.2|7662.3|7647.3|26
1586266200000|2020-04-07 13:30:00|7663.4|7648.4|7658.4|7643.4|7663.4|7648.4|7655.7|7640.7|74
1586266500000|2020-04-07 13:35:00|7658.3|7643.3|7663.3|7648.3|7664.4|7649.4|7657.7|7642.7|68
1586266800000|2020-04-07 13:40:00|7663.4|7648.4|7662.2|7647.2|7663.7|7648.7|7661.8|7646.8|24
1586267100000|2020-04-07 13:45:00|7661.8|7646.8|7659.3|7644.3|7662.1|7647.1|7659.2|7644.2|38
1586267400000|2020-04-07 13:50:00|7659.2|7644.2|7660|7645|7660.1|7645.1|7658.5|7643.5|44
1586267700000|2020-04-07 13:55:00|7660.1|7645.1|7658.6|7643.6|7660.6|7645.6|7658.4|7643.4|45
1586268000000|2020-04-07 14:00:00|7658.4|7643.4|7653.7|7638.7|7658.6|7643.6|7653.3|7638.3|34
1586268300000|2020-04-07 14:05:00|7653.6|7638.6|7658|7643|7658.3|7643.3|7653.4|7638.4|61
1586268600000|2020-04-07 14:10:00|7658.3|7643.3|7660.5|7645.5|7660.8|7645.8|7657.6|7642.6|42
1586268900000|2020-04-07 14:15:00|7660.6|7645.6|7664.6|7649.6|7664.8|7649.8|7660.3|7645.3|41
1586269200000|2020-04-07 14:20:00|7664.5|7649.5|7664|7649|7664.5|7649.5|7663.3|7648.3|26
1586269500000|2020-04-07 14:25:00|7663.8|7648.8|7664.7|7649.7|7665.1|7650.1|7662.8|7647.8|50
1586269800000|2020-04-07 14:30:00|7664.8|7649.8|7664.3|7649.3|7664.8|7649.8|7663.8|7648.8|9
1586270100000|2020-04-07 14:35:00|7663.7|7648.7|7662.6|7647.6|7663.8|7648.8|7662.3|7647.3|16
1586270400000|2020-04-07 14:40:00|7664.6|7649.6|7664.1|7649.1|7664.6|7649.6|7662.6|7647.6|24
1586270700000|2020-04-07 14:45:00|7663.3|7648.3|7666.3|7651.3|7666.3|7651.3|7663.3|7648.3|33
1586271000000|2020-04-07 14:50:00|7668.7|7653.7|7670.1|7655.1|7671.2|7656.2|7668.7|7653.7|52
1586271300000|2020-04-07 14:55:00|7670.6|7655.6|7674|7659|7676.4|7661.4|7669.6|7654.6|88
1586271600000|2020-04-07 15:00:00|7674.1|7659.1|7672.6|7657.6|7674.5|7659.5|7672.5|7657.5|11
1586271900000|2020-04-07 15:05:00|7672.8|7657.8|7670.3|7655.3|7672.8|7657.8|7670|7655|13
1586272200000|2020-04-07 15:10:00|7670.5|7655.5|7670.9|7655.9|7671.7|7656.7|7670.3|7655.3|17
1586272500000|2020-04-07 15:15:00|7671|7656|7669.6|7654.6|7671.4|7656.4|7669|7654|22
1586272800000|2020-04-07 15:20:00|7669.7|7654.7|7671.1|7656.1|7671.9|7656.9|7669.7|7654.7|51
1586273100000|2020-04-07 15:25:00|7671|7656|7672.1|7657.1|7672.6|7657.6|7670.9|7655.9|44
1586273400000|2020-04-07 15:30:00|7671.6|7656.6|7674.3|7659.3|7675.1|7660.1|7670.9|7655.9|37
1586273700000|2020-04-07 15:35:00|7674.2|7659.2|7675.8|7660.8|7676|7661|7674.1|7659.1|21
1586274000000|2020-04-07 15:40:00|7675.7|7660.7|7673|7658|7675.7|7660.7|7672.5|7657.5|29
1586274300000|2020-04-07 15:45:00|7672.9|7657.9|7681.1|7666.1|7681.2|7666.2|7672.7|7657.7|46
1586274600000|2020-04-07 15:50:00|7680.4|7665.4|7686.2|7671.2|7686.8|7671.8|7679.3|7664.3|69
1586274900000|2020-04-07 15:55:00|7685.9|7670.9|7687.3|7672.3|7687.8|7672.8|7685.1|7670.1|91
1586275200000|2020-04-07 16:00:00|7687.4|7672.4|7684.6|7669.6|7688.9|7673.9|7681.8|7666.8|89
1586275500000|2020-04-07 16:05:00|7684.5|7669.5|7681.3|7666.3|7686.4|7671.4|7681.3|7666.3|60
1586275800000|2020-04-07 16:10:00|7681.4|7666.4|7681.1|7666.1|7681.8|7666.8|7680.9|7665.9|32
1586276100000|2020-04-07 16:15:00|7681.4|7666.4|7673.8|7658.8|7681.4|7666.4|7672.3|7657.3|107
1586276400000|2020-04-07 16:20:00|7673.9|7658.9|7673.9|7658.9|7677.3|7662.3|7672.4|7657.4|89
1586276700000|2020-04-07 16:25:00|7674|7659|7675.3|7660.3|7675.5|7660.5|7673.8|7658.8|50
1586277000000|2020-04-07 16:30:00|7675.1|7660.1|7673.1|7658.1|7675.1|7660.1|7673.1|7658.1|9
1586277300000|2020-04-07 16:35:00|7672.7|7657.7|7672.2|7657.2|7672.7|7657.7|7672.2|7657.2|7
1586277600000|2020-04-07 16:40:00|7672.3|7657.3|7673.1|7658.1|7673.1|7658.1|7672.1|7657.1|7
1586277900000|2020-04-07 16:45:00|7672.6|7657.6|7671.6|7656.6|7672.7|7657.7|7670.9|7655.9|28
1586278200000|2020-04-07 16:50:00|7671.7|7656.7|7671.6|7656.6|7671.8|7656.8|7671.5|7656.5|8
1586278500000|2020-04-07 16:55:00|7672.1|7657.1|7672.1|7657.1|7673.1|7658.1|7672|7657|10
1586278800000|2020-04-07 17:00:00|7671.6|7656.6|7671.3|7656.3|7671.6|7656.6|7671.1|7656.1|6
1586279100000|2020-04-07 17:05:00|7671.8|7656.8|7671.8|7656.8|7671.8|7656.8|7671.8|7656.8|1
1586279400000|2020-04-07 17:10:00|7671.7|7656.7|7670.6|7655.6|7671.7|7656.7|7670.5|7655.5|3
1586280000000|2020-04-07 17:20:00|7671.6|7656.6|7671.1|7656.1|7672.1|7657.1|7671.1|7656.1|6
1586280300000|2020-04-07 17:25:00|7670.6|7655.6|7670.6|7655.6|7670.6|7655.6|7670.5|7655.5|3
1586280600000|2020-04-07 17:30:00|7670.8|7655.8|7670.8|7655.8|7670.8|7655.8|7670.6|7655.6|3
1586280900000|2020-04-07 17:35:00|7671.8|7656.8|7672.3|7657.3|7672.6|7657.6|7671.8|7656.8|6
1586281500000|2020-04-07 17:45:00|7672.1|7657.1|7672.1|7657.1|7672.3|7657.3|7672.1|7657.1|3
1586282700000|2020-04-07 18:05:00|7672.3|7657.3|7672.3|7657.3|7672.3|7657.3|7672.3|7657.3|1
1586283000000|2020-04-07 18:10:00|7672.6|7657.6|7672.2|7657.2|7672.8|7657.8|7671.6|7656.6|14
1586283300000|2020-04-07 18:15:00|7672.5|7657.5|7672.7|7657.7|7672.8|7657.8|7672.5|7657.5|5
1586283600000|2020-04-07 18:20:00|7673.3|7658.3|7673.3|7658.3|7673.3|7658.3|7673.3|7658.3|1
1586283900000|2020-04-07 18:25:00|7672.8|7657.8|7672.5|7657.5|7672.8|7657.8|7672.3|7657.3|13
1586284200000|2020-04-07 18:30:00|7672.8|7657.8|7672.7|7657.7|7672.8|7657.8|7672.7|7657.7|2
1586284500000|2020-04-07 18:35:00|7673|7658|7673.6|7658.6|7673.8|7658.8|7673|7658|4
1586284800000|2020-04-07 18:40:00|7673.1|7658.1|7673.6|7658.6|7673.6|7658.6|7670.2|7655.2|10
1586285100000|2020-04-07 18:45:00|7673|7658|7673.1|7658.1|7673.1|7658.1|7672.9|7657.9|3
1586285400000|2020-04-07 18:50:00|7676.2|7661.2|7677.4|7662.4|7677.4|7662.4|7676.2|7661.2|27
1586285700000|2020-04-07 18:55:00|7677.3|7662.3|7679.3|7664.3|7695.4|7667.7|7677.3|7654.3|135
1586286000000|2020-04-07 19:00:00|7679.4|7664.4|7676.2|7661.2|7679.4|7664.4|7676.2|7661.2|18
1586286300000|2020-04-07 19:05:00|7676.9|7661.9|7684.3|7654.3|7684.8|7662.7|7676.1|7654.1|45
1586286600000|2020-04-07 19:10:00|7684.5|7654.5|7677.6|7662.6|7686.1|7662.6|7677.6|7653.4|17
1586286900000|2020-04-07 19:15:00|7679.2|7664.2|7678.8|7663.8|7679.2|7664.2|7678.8|7663.8|2
1586287200000|2020-04-07 19:20:00|7678.3|7663.3|7677.1|7662.1|7688.6|7663.3|7677.1|7654.5|22
1586287500000|2020-04-07 19:25:00|7677.2|7662.2|7689|7659|7689|7666.3|7673.6|7658.5|32
1586287800000|2020-04-07 19:30:00|7689.1|7659.1|7688.1|7658.1|7689.2|7659.2|7687.3|7657.3|26
1586288100000|2020-04-07 19:35:00|7688.2|7658.2|7690.3|7660.3|7690.7|7660.7|7688.2|7658.2|15
1586288400000|2020-04-07 19:40:00|7690.5|7660.5|7685.6|7655.6|7690.5|7660.5|7685.6|7655.6|20
1586313000000|2020-04-08 02:30:00|7715|7680|7716.1|7681.1|7716.1|7681.1|7715|7680|12
1586313300000|2020-04-08 02:35:00|7715.8|7680.8|7709.8|7674.8|7715.8|7680.8|7709.1|7674.1|11
1586313600000|2020-04-08 02:40:00|7711.5|7676.5|7714.6|7679.6|7714.8|7679.8|7711.5|7676.5|14
1586313900000|2020-04-08 02:45:00|7714.5|7679.5|7714.5|7679.5|7714.6|7679.6|7714.5|7679.5|7
1586314200000|2020-04-08 02:50:00|7714.3|7679.3|7714.1|7679.1|7714.3|7679.3|7714.1|7679.1|2
1586314500000|2020-04-08 02:55:00|7714.2|7679.2|7717.2|7682.2|7719.2|7684.2|7709.1|7674.1|31
1586314800000|2020-04-08 03:00:00|7717.1|7682.1|7716.7|7681.7|7717.1|7682.1|7715.6|7680.6|8
1586315100000|2020-04-08 03:05:00|7716.8|7681.8|7717.3|7682.3|7717.6|7682.6|7714.8|7679.8|13
1586315400000|2020-04-08 03:10:00|7717.4|7682.4|7721.9|7689.4|7721.9|7689.4|7715.1|7681.4|15
1586317200000|2020-04-08 03:40:00|7712.2|7697.2|7712|7697|7712.2|7697.2|7712|7697|2
1586317500000|2020-04-08 03:45:00|7710|7695|7709.7|7694.7|7710.9|7695.9|7709.7|7694.7|9
1586317800000|2020-04-08 03:50:00|7709.9|7694.9|7720|7690|7720|7699.9|7709.9|7689.5|10
1586318100000|2020-04-08 03:55:00|7717.9|7687.9|7718|7688|7718|7688|7713.7|7683.7|13
1586318400000|2020-04-08 04:00:00|7718.2|7688.2|7716.9|7686.9|7718.2|7691.5|7705.8|7684.1|16
1586318700000|2020-04-08 04:05:00|7717|7687|7717.1|7687.1|7717.2|7687.2|7715.7|7685.7|60
1586319000000|2020-04-08 04:10:00|7713.7|7683.7|7712|7682|7713.7|7683.7|7712|7682|8
1586319300000|2020-04-08 04:15:00|7709|7679|7704.5|7674.5|7709|7679|7704.3|7674.3|46
1586319600000|2020-04-08 04:20:00|7704.2|7674.2|7694|7679|7704.5|7680.6|7693|7673.1|20
1586319900000|2020-04-08 04:25:00|7694.2|7679.2|7702.8|7672.8|7704.3|7679.2|7693.2|7667.7|28
1586320200000|2020-04-08 04:30:00|7694.9|7679.9|7692.7|7677.7|7694.9|7679.9|7692|7677|79
1586320500000|2020-04-08 04:35:00|7692.6|7677.6|7690.5|7675.5|7693.2|7678.2|7690|7675|147
1586320800000|2020-04-08 04:40:00|7690.6|7675.6|7687.3|7672.3|7691.6|7676.6|7685.4|7670.4|38
1586321100000|2020-04-08 04:45:00|7685|7670|7684.9|7669.9|7685.2|7670.2|7684.9|7669.9|8
1586321400000|2020-04-08 04:50:00|7685.7|7670.7|7684.9|7669.9|7685.7|7670.7|7684.7|7669.7|7
1586321700000|2020-04-08 04:55:00|7684.7|7669.7|7690.7|7675.7|7690.8|7675.8|7684.7|7669.7|20
1586322000000|2020-04-08 05:00:00|7690.8|7675.8|7689.7|7674.7|7690.9|7675.9|7686.5|7671.5|25
1586322300000|2020-04-08 05:05:00|7689.5|7674.5|7684.7|7669.7|7693.9|7674.5|7684.5|7662.4|38
1586322600000|2020-04-08 05:10:00|7684.5|7669.5|7681.3|7666.3|7684.9|7669.9|7681.3|7666.3|12
1586322900000|2020-04-08 05:15:00|7679.9|7664.9|7680|7665|7680.3|7665.3|7678.2|7663.2|25
1586323200000|2020-04-08 05:20:00|7678.5|7663.5|7677|7662|7678.7|7663.7|7676|7661|34
1586323500000|2020-04-08 05:25:00|7677.4|7662.4|7675.3|7660.3|7679|7664|7674|7659|39
1586323800000|2020-04-08 05:30:00|7675.5|7660.5|7675|7660|7677.4|7662.4|7673.2|7658.2|44
1586324100000|2020-04-08 05:35:00|7674.6|7659.6|7675.8|7660.8|7678|7663|7673.4|7658.4|30
1586324400000|2020-04-08 05:40:00|7677.9|7662.9|7675.8|7660.8|7677.9|7662.9|7675.8|7660.8|12
1586324700000|2020-04-08 05:45:00|7675.7|7660.7|7679.4|7664.4|7680.3|7665.3|7675.7|7660.7|42
1586325000000|2020-04-08 05:50:00|7679|7664|7680.8|7665.8|7682.4|7667.4|7679|7664|25
1586325300000|2020-04-08 05:55:00|7681|7666|7679.6|7664.6|7681.6|7666.6|7679.6|7664.6|9
1586325600000|2020-04-08 06:00:00|7679.8|7664.8|7689.5|7674.5|7699.2|7675.7|7679.8|7664.8|61
1586325900000|2020-04-08 06:05:00|7690.1|7675.1|7694.9|7679.9|7706.8|7681.3|7690.1|7672.7|73
1586326200000|2020-04-08 06:10:00|7693.5|7678.5|7697.9|7682.9|7708.6|7685.1|7691.5|7676.5|75
1586326500000|2020-04-08 06:15:00|7698.4|7683.4|7706.8|7691.8|7707.7|7692.7|7697.9|7682.9|65
1586326800000|2020-04-08 06:20:00|7706.4|7691.4|7703.8|7688.8|7706.4|7691.4|7701.9|7686.9|32
1586327100000|2020-04-08 06:25:00|7704|7689|7700|7685|7704.8|7689.8|7699.8|7684.8|18
1586327400000|2020-04-08 06:30:00|7699|7684|7699.3|7684.3|7703.4|7688.4|7695.6|7680.6|51
1586327700000|2020-04-08 06:35:00|7698.9|7683.9|7699.3|7684.3|7699.3|7684.3|7696.8|7681.8|31
1586328000000|2020-04-08 06:40:00|7699.2|7684.2|7699.1|7684.1|7700.4|7685.4|7696.6|7681.6|29
1586328300000|2020-04-08 06:45:00|7699.8|7684.8|7698.9|7683.9|7700.9|7685.9|7698.9|7683.9|14
1586328600000|2020-04-08 06:50:00|7698.3|7683.3|7700.2|7685.2|7700.6|7685.6|7697.6|7682.6|18
1586328900000|2020-04-08 06:55:00|7700|7685|7702.3|7687.3|7703.4|7688.4|7698.7|7683.7|54
1586329200000|2020-04-08 07:00:00|7702|7687|7700.1|7685.1|7703.1|7688.1|7697.1|7682.1|69
1586329500000|2020-04-08 07:05:00|7700.3|7685.3|7704|7689|7704|7689|7699.4|7684.4|63
1586329800000|2020-04-08 07:10:00|7704.2|7689.2|7706.6|7691.6|7708.6|7693.6|7704.2|7689.2|105
1586330100000|2020-04-08 07:15:00|7706.7|7691.7|7705.2|7690.2|7707.6|7692.6|7703.3|7688.3|122
1586330400000|2020-04-08 07:20:00|7705.6|7690.6|7709.6|7694.6|7713|7698|7705.1|7690.1|79
1586330700000|2020-04-08 07:25:00|7709.5|7694.5|7710.6|7695.6|7711.6|7696.6|7706.2|7691.2|44
1586331000000|2020-04-08 07:30:00|7710.3|7695.3|7708|7693|7711.5|7696.5|7708|7693|31
1586331300000|2020-04-08 07:35:00|7708.9|7693.9|7710.5|7695.5|7713.3|7698.3|7708.3|7693.3|54
1586331600000|2020-04-08 07:40:00|7710.3|7695.3|7706.8|7691.8|7710.3|7695.3|7703.5|7688.5|39
1586331900000|2020-04-08 07:45:00|7706.7|7691.7|7707.5|7692.5|7708.8|7693.8|7704|7689|70
1586332200000|2020-04-08 07:50:00|7708.7|7693.7|7710.3|7695.3|7713.4|7698.4|7708.6|7693.6|47
1586332500000|2020-04-08 07:55:00|7710|7695|7708.9|7693.9|7712|7697|7708.9|7693.9|29
1586332800000|2020-04-08 08:00:00|7708.7|7693.7|7710|7695|7711.2|7696.2|7707.5|7692.5|33
1586333100000|2020-04-08 08:05:00|7709.7|7694.7|7712.8|7697.8|7713.2|7698.2|7708.5|7693.5|37
1586333400000|2020-04-08 08:10:00|7712.7|7697.7|7713.2|7698.2|7713.9|7698.9|7710.4|7695.4|38
1586333700000|2020-04-08 08:15:00|7713.5|7698.5|7721.2|7706.2|7722.2|7707.2|7713.5|7698.5|43
1586334000000|2020-04-08 08:20:00|7721|7706|7726.4|7711.4|7726.7|7711.7|7720.7|7705.7|51
1586334300000|2020-04-08 08:25:00|7726.3|7711.3|7725.2|7710.2|7727.7|7712.7|7722.6|7707.6|71
1586334600000|2020-04-08 08:30:00|7725.9|7710.9|7732.9|7717.9|7741.2|7719.4|7725.9|7708.9|35
1586334900000|2020-04-08 08:35:00|7733.2|7718.2|7731.6|7716.6|7734.2|7719.2|7730.4|7715.4|33
1586335200000|2020-04-08 08:40:00|7731.7|7716.7|7733.2|7718.2|7735.4|7720.4|7731.7|7716.7|31
1586335500000|2020-04-08 08:45:00|7733.4|7718.4|7732|7717|7733.8|7718.8|7731.7|7716.7|9
1586335800000|2020-04-08 08:50:00|7731.7|7716.7|7731.7|7716.7|7732.3|7717.3|7731.4|7716.4|6
1586336100000|2020-04-08 08:55:00|7731.6|7716.6|7731.3|7716.3|7731.7|7716.7|7731.3|7716.3|11
1586336400000|2020-04-08 09:00:00|7731.7|7716.7|7730.3|7715.3|7731.7|7716.7|7728.9|7713.9|43
1586336700000|2020-04-08 09:05:00|7730.5|7715.5|7726.1|7711.1|7730.5|7715.5|7723|7708|17
1586337000000|2020-04-08 09:10:00|7725.9|7710.9|7726|7711|7730.5|7715.5|7725.7|7710.7|14
1586337300000|2020-04-08 09:15:00|7724.4|7709.4|7724.7|7709.7|7725.6|7710.6|7723.2|7708.2|33
1586337600000|2020-04-08 09:20:00|7724.8|7709.8|7728.7|7713.7|7730.6|7715.6|7724.8|7709.8|18
1586337900000|2020-04-08 09:25:00|7728.5|7713.5|7729.4|7714.4|7730.6|7715.6|7728.5|7713.5|11
1586338200000|2020-04-08 09:30:00|7726|7711|7728.4|7713.4|7729.1|7714.1|7726|7711|9
1586338500000|2020-04-08 09:35:00|7728.6|7713.6|7727.9|7712.9|7728.6|7713.6|7727.5|7712.5|17
1586338800000|2020-04-08 09:40:00|7725.8|7710.8|7726.9|7711.9|7726.9|7711.9|7724.7|7709.7|19
1586339100000|2020-04-08 09:45:00|7726.7|7711.7|7724.8|7709.8|7726.7|7711.7|7723.2|7708.2|28
1586339400000|2020-04-08 09:50:00|7725.2|7710.2|7728.6|7713.6|7730.3|7715.3|7724.9|7709.9|11
1586339700000|2020-04-08 09:55:00|7728.7|7713.7|7727.9|7712.9|7730.7|7715.7|7726.5|7711.5|34
1586340000000|2020-04-08 10:00:00|7727.2|7712.2|7727.1|7712.1|7727.2|7712.2|7725.6|7710.6|13
1586340300000|2020-04-08 10:05:00|7727.2|7712.2|7721.4|7706.4|7727.3|7712.3|7721.4|7706.4|35
1586340600000|2020-04-08 10:10:00|7722.2|7707.2|7728.2|7713.2|7735|7713.2|7722.2|7700.4|24
1586340900000|2020-04-08 10:15:00|7726.6|7711.6|7728.3|7713.3|7728.6|7713.6|7726.6|7711.6|7
1586341200000|2020-04-08 10:20:00|7728.7|7713.7|7731.3|7716.3|7731.4|7716.4|7727.4|7712.4|16
1586341500000|2020-04-08 10:25:00|7730|7715|7729.9|7714.9|7730.7|7715.7|7729.6|7714.6|12
1586341800000|2020-04-08 10:30:00|7729.4|7714.4|7722.7|7707.7|7729.4|7714.4|7722.2|7707.2|13
1586342100000|2020-04-08 10:35:00|7723.6|7708.6|7725.7|7710.7|7725.7|7710.7|7723.6|7708.6|2
1586342400000|2020-04-08 10:40:00|7725.5|7710.5|7725.7|7710.7|7725.7|7710.7|7725.5|7710.5|2
1586342700000|2020-04-08 10:45:00|7725.9|7710.9|7723.7|7708.7|7726.4|7711.4|7723.4|7708.4|11
1586343000000|2020-04-08 10:50:00|7723.9|7708.9|7726.5|7711.5|7726.5|7711.5|7720.9|7705.9|29
1586343300000|2020-04-08 10:55:00|7726.3|7711.3|7726.8|7711.8|7727.8|7712.8|7726.2|7711.2|35
1586343600000|2020-04-08 11:00:00|7726.5|7711.5|7725.6|7710.6|7727.9|7712.9|7725.6|7710.6|27
1586343900000|2020-04-08 11:05:00|7725.1|7710.1|7726.1|7711.1|7726.3|7711.3|7725.1|7710.1|10
1586344200000|2020-04-08 11:10:00|7726.2|7711.2|7727.2|7712.2|7727.2|7712.2|7726.2|7711.2|5
1586344500000|2020-04-08 11:15:00|7727.2|7712.2|7725.4|7710.4|7729.3|7714.3|7724.9|7709.9|32
1586344800000|2020-04-08 11:20:00|7725.6|7710.6|7725.7|7710.7|7726.9|7711.9|7723.6|7708.6|41
1586345100000|2020-04-08 11:25:00|7725.5|7710.5|7730.7|7715.7|7730.7|7715.7|7725.5|7710.5|8
1586345400000|2020-04-08 11:30:00|7731|7716|7727.4|7712.4|7731.3|7716.3|7726.8|7711.8|22
1586346000000|2020-04-08 11:40:00|7726.4|7711.4|7727.9|7712.9|7727.9|7712.9|7726.4|7711.4|17
1586346300000|2020-04-08 11:45:00|7727.5|7712.5|7727.9|7712.9|7727.9|7712.9|7727.5|7712.5|2
1586346600000|2020-04-08 11:50:00|7728.2|7713.2|7728.2|7713.2|7728.2|7713.2|7728.2|7713.2|1
1586346900000|2020-04-08 11:55:00|7728.1|7713.1|7727.9|7712.9|7728.1|7713.1|7727.9|7712.9|2
1586347200000|2020-04-08 12:00:00|7727.4|7712.4|7731.3|7716.3|7732.1|7717.1|7727.4|7712.4|18
1586347500000|2020-04-08 12:05:00|7731.8|7716.8|7731|7716|7731.8|7716.8|7730.6|7715.6|8
1586347800000|2020-04-08 12:10:00|7730|7715|7731.5|7716.5|7731.6|7716.6|7730|7715|15
1586348100000|2020-04-08 12:15:00|7732.2|7717.2|7730|7715|7732.6|7717.6|7730|7715|13
1586348400000|2020-04-08 12:20:00|7730.5|7715.5|7731.3|7716.3|7731.3|7716.3|7730.5|7715.5|9
1586348700000|2020-04-08 12:25:00|7731|7716|7729.3|7714.3|7731|7716|7729|7714|10
1586349000000|2020-04-08 12:30:00|7729|7714|7729.1|7714.1|7729.3|7714.3|7728.5|7713.5|10
1586349300000|2020-04-08 12:35:00|7729|7714|7729|7714|7729|7714|7729|7714|1
1586349600000|2020-04-08 12:40:00|7731.3|7716.3|7726.3|7711.3|7731.3|7716.3|7726|7711|13
1586349900000|2020-04-08 12:45:00|7726.8|7711.8|7724|7709|7726.8|7711.8|7724|7709|16
1586350200000|2020-04-08 12:50:00|7724.1|7709.1|7726.4|7711.4|7726.4|7711.4|7722.1|7707.1|25
1586350500000|2020-04-08 12:55:00|7726.1|7711.1|7725.6|7710.6|7726.6|7711.6|7725.6|7710.6|14
1586350800000|2020-04-08 13:00:00|7725.4|7710.4|7724|7709|7725.6|7710.6|7723.8|7708.8|22
1586351100000|2020-04-08 13:05:00|7723.6|7708.6|7722.6|7707.6|7724|7709|7720.3|7705.3|44
1586351400000|2020-04-08 13:10:00|7720.2|7705.2|7718|7703|7720.2|7705.2|7718|7703|14
1586351700000|2020-04-08 13:15:00|7719.2|7704.2|7719.2|7704.2|7719.6|7704.6|7718.9|7703.9|8
1586352000000|2020-04-08 13:20:00|7719.1|7704.1|7715.6|7700.6|7719.1|7704.1|7715.6|7700.6|7
1586352300000|2020-04-08 13:25:00|7714.4|7699.4|7711.3|7696.3|7714.4|7699.4|7711|7696|67
1586352600000|2020-04-08 13:30:00|7711.2|7696.2|7714.6|7699.6|7715.2|7700.2|7708.7|7693.7|104
1586352900000|2020-04-08 13:35:00|7714.7|7699.7|7714|7699|7714.8|7699.8|7712.6|7697.6|51
1586353200000|2020-04-08 13:40:00|7714.1|7699.1|7712.7|7697.7|7714.5|7699.5|7710.5|7695.5|72
1586353500000|2020-04-08 13:45:00|7712.5|7697.5|7712.8|7697.8|7713|7698|7709.3|7694.3|53
1586353800000|2020-04-08 13:50:00|7712.7|7697.7|7713.3|7698.3|7713.9|7698.9|7712.3|7697.3|42
1586354100000|2020-04-08 13:55:00|7713.2|7698.2|7714|7699|7715.6|7700.6|7713.2|7698.2|54
1586354400000|2020-04-08 14:00:00|7713.9|7698.9|7713.6|7698.6|7714.1|7699.1|7713.2|7698.2|16
1586354700000|2020-04-08 14:05:00|7713.5|7698.5|7715|7700|7715.2|7700.2|7713.2|7698.2|26
1586355000000|2020-04-08 14:10:00|7714.9|7699.9|7716|7701|7716|7701|7714.8|7699.8|40
1586355300000|2020-04-08 14:15:00|7716.8|7701.8|7717.4|7702.4|7717.7|7702.7|7716.2|7701.2|29
1586355600000|2020-04-08 14:20:00|7717.3|7702.3|7717.1|7702.1|7717.6|7702.6|7717.1|7702.1|19
1586355900000|2020-04-08 14:25:00|7717|7702|7715.9|7700.9|7718.7|7703.7|7715.9|7700.9|81
1586356200000|2020-04-08 14:30:00|7716.3|7701.3|7714.2|7699.2|7716.6|7701.6|7713.4|7698.4|37
1586356500000|2020-04-08 14:35:00|7714.3|7699.3|7714.7|7699.7|7714.7|7699.7|7713.8|7698.8|10
1586356800000|2020-04-08 14:40:00|7714.6|7699.6|7715.9|7700.9|7715.9|7700.9|7714.4|7699.4|26
1586357100000|2020-04-08 14:45:00|7715.8|7700.8|7711.1|7696.1|7715.8|7700.8|7711.1|7696.1|24
1586357400000|2020-04-08 14:50:00|7710.9|7695.9|7707|7692|7710.9|7695.9|7704.1|7689.1|67
1586357700000|2020-04-08 14:55:00|7706.9|7691.9|7709.3|7694.3|7710|7695|7706.4|7691.4|38
1586358000000|2020-04-08 15:00:00|7707.7|7692.7|7702.2|7687.2|7707.7|7692.7|7699.9|7684.9|67
1586358300000|2020-04-08 15:05:00|7702.1|7687.1|7705|7690|7705.1|7690.1|7702.1|7687.1|73
1586358600000|2020-04-08 15:10:00|7704.9|7689.9|7704|7689|7705.3|7690.3|7703|7688|82
1586358900000|2020-04-08 15:15:00|7703.9|7688.9|7703|7688|7705|7690|7703|7688|30
1586359200000|2020-04-08 15:20:00|7703.6|7688.6|7702.3|7687.3|7705.3|7690.3|7700.8|7685.8|56
1586359500000|2020-04-08 15:25:00|7702.4|7687.4|7697|7682|7703.9|7688.9|7697|7682|63
1586359800000|2020-04-08 15:30:00|7697.8|7682.8|7692.7|7677.7|7698|7683|7692.3|7677.3|52
1586360100000|2020-04-08 15:35:00|7692.4|7677.4|7692.2|7677.2|7693.8|7678.8|7691.7|7676.7|82
1586360400000|2020-04-08 15:40:00|7692.1|7677.1|7692.7|7677.7|7692.9|7677.9|7691.2|7676.2|41
1586360700000|2020-04-08 15:45:00|7692.8|7677.8|7691.7|7676.7|7693|7678|7691.1|7676.1|33
1586361000000|2020-04-08 15:50:00|7692.3|7677.3|7693.2|7678.2|7695.2|7680.2|7691.7|7676.7|41
1586361300000|2020-04-08 15:55:00|7693.1|7678.1|7696|7681|7696|7681|7692.4|7677.4|43
1586361600000|2020-04-08 16:00:00|7696.3|7681.3|7694.7|7679.7|7696.9|7681.9|7694.4|7679.4|24
1586361900000|2020-04-08 16:05:00|7695|7680|7695.5|7680.5|7696.2|7681.2|7694.7|7679.7|29
1586362200000|2020-04-08 16:10:00|7695.9|7680.9|7697.9|7682.9|7699|7684|7695.6|7680.6|79
1586362500000|2020-04-08 16:15:00|7697.8|7682.8|7695|7680|7698.6|7683.6|7694.5|7679.5|71
1586362800000|2020-04-08 16:20:00|7696|7681|7696|7681|7697.1|7682.1|7695.2|7680.2|13
1586363100000|2020-04-08 16:25:00|7696.1|7681.1|7696.8|7681.8|7696.8|7681.8|7696|7681|15
1586363400000|2020-04-08 16:30:00|7696.7|7681.7|7695.6|7680.6|7696.7|7681.7|7695.6|7680.6|13
1586363700000|2020-04-08 16:35:00|7695.5|7680.5|7696|7681|7696.1|7681.1|7695.5|7680.5|14
1586364000000|2020-04-08 16:40:00|7695.8|7680.8|7696.2|7681.2|7696.6|7681.6|7695.3|7680.3|16
1586364600000|2020-04-08 16:50:00|7696|7681|7695.9|7680.9|7696.2|7681.2|7695.8|7680.8|8
1586364900000|2020-04-08 16:55:00|7695.8|7680.8|7695.6|7680.6|7696.1|7681.1|7695.6|7680.6|10
1586365200000|2020-04-08 17:00:00|7694.4|7679.4|7694.8|7679.8|7695.1|7680.1|7693.9|7678.9|36
1586365500000|2020-04-08 17:05:00|7694.9|7679.9|7694.8|7679.8|7695|7680|7694.1|7679.1|21
1586365800000|2020-04-08 17:10:00|7695|7680|7693.1|7678.1|7695|7680|7693.1|7678.1|48
1586366100000|2020-04-08 17:15:00|7693|7678|7692.5|7677.5|7693.2|7678.2|7692.3|7677.3|24
1586366400000|2020-04-08 17:20:00|7692.4|7677.4|7692.5|7677.5|7692.9|7677.9|7692.3|7677.3|11
1586366700000|2020-04-08 17:25:00|7692.8|7677.8|7693.5|7678.5|7694.2|7679.2|7691.7|7676.7|53
1586367000000|2020-04-08 17:30:00|7693.6|7678.6|7694|7679|7694.7|7679.7|7693.6|7678.6|20
1586367300000|2020-04-08 17:35:00|7693.9|7678.9|7694.3|7679.3|7695.2|7680.2|7693.9|7678.9|31
1586367600000|2020-04-08 17:40:00|7694.2|7679.2|7695.1|7680.1|7695.1|7680.1|7694|7679|23
1586367900000|2020-04-08 17:45:00|7696.4|7681.4|7692.3|7677.3|7696.4|7681.4|7692.1|7677.1|35
1586368200000|2020-04-08 17:50:00|7692.4|7677.4|7692.6|7677.6|7693.8|7678.8|7692.3|7677.3|25
1586368500000|2020-04-08 17:55:00|7692.5|7677.5|7705.9|7675.9|7705.9|7678.2|7691.6|7670.9|40
1586368800000|2020-04-08 18:00:00|7705.3|7675.3|7705.9|7675.9|7706.8|7682.2|7695.9|7674.2|45
1586369100000|2020-04-08 18:05:00|7706|7676|7698.6|7683.6|7706.6|7684.1|7697.6|7675.8|19
1586369700000|2020-04-08 18:15:00|7698|7683|7697.4|7682.4|7698.1|7683.1|7697.4|7682.4|8
1586370000000|2020-04-08 18:20:00|7697.3|7682.3|7697.5|7682.5|7697.6|7682.6|7697.3|7682.3|11
1586370300000|2020-04-08 18:25:00|7697.1|7682.1|7697.5|7682.5|7697.5|7682.5|7697.1|7682.1|2
1586370600000|2020-04-08 18:30:00|7696.1|7681.1|7695.7|7680.7|7696.2|7681.2|7695.7|7680.7|7
1586370900000|2020-04-08 18:35:00|7695.6|7680.6|7694.3|7679.3|7695.6|7680.6|7694.3|7679.3|12
1586371200000|2020-04-08 18:40:00|7694.4|7679.4|7694.6|7679.6|7694.6|7679.6|7694.1|7679.1|9
1586371800000|2020-04-08 18:50:00|7695.8|7680.8|7695.6|7680.6|7695.9|7680.9|7695.6|7680.6|3
1586372100000|2020-04-08 18:55:00|7695|7680|7695|7680|7695|7680|7695|7680|1
1586373000000|2020-04-08 19:10:00|7694.5|7679.5|7692.1|7677.1|7694.5|7679.5|7690.7|7675.7|3
1586373600000|2020-04-08 19:20:00|7694.6|7679.6|7694.6|7679.6|7694.6|7679.6|7694.6|7679.6|1
1586373900000|2020-04-08 19:25:00|7693.6|7678.6|7693.6|7678.6|7694.1|7679.1|7693.6|7678.6|3
1586374200000|2020-04-08 19:30:00|7693.7|7678.7|7693.8|7678.8|7696.6|7681.6|7693.6|7678.6|5
1586374500000|2020-04-08 19:35:00|7693.9|7678.9|7698.1|7683.1|7698.3|7683.3|7693.9|7678.9|12
1586399400000|2020-04-09 02:30:00|7701.6|7686.6|7701.6|7686.6|7701.6|7686.6|7701.6|7686.6|1
1586403900000|2020-04-09 03:45:00|7710.1|7677.6|7710.5|7678|7712.5|7680|7708.5|7676|14
1586404200000|2020-04-09 03:50:00|7710.3|7677.8|7709.7|7677.2|7710.5|7678|7704.7|7672.2|14
1586404500000|2020-04-09 03:55:00|7710.1|7677.6|7708.3|7675.8|7710.1|7677.6|7708.3|7675.8|4
1586404800000|2020-04-09 04:00:00|7706.3|7673.8|7703.3|7670.8|7708.7|7676.2|7703.3|7670.8|8
1586405100000|2020-04-09 04:05:00|7704.3|7671.8|7710.9|7680.9|7711|7681|7704.3|7671.8|19
1586405400000|2020-04-09 04:10:00|7711|7681|7707.7|7677.7|7711.3|7681.3|7707.4|7677.4|78
1586405700000|2020-04-09 04:15:00|7708.1|7678.1|7709.7|7679.7|7712.5|7682.5|7707.2|7677.2|163
1586406000000|2020-04-09 04:20:00|7709.8|7679.8|7713.9|7683.9|7714.3|7684.3|7709.7|7679.7|62
1586406300000|2020-04-09 04:25:00|7714|7684|7718.8|7688.8|7718.9|7688.9|7712.9|7682.9|109
1586406600000|2020-04-09 04:30:00|7717|7687|7707.9|7692.9|7717.1|7694.1|7704.7|7685.7|114
1586406900000|2020-04-09 04:35:00|7708.3|7693.3|7707.5|7692.5|7708.9|7693.9|7706.6|7691.6|113
1586407200000|2020-04-09 04:40:00|7707.7|7692.7|7706.5|7691.5|7708.5|7693.5|7703|7688|57
1586407500000|2020-04-09 04:45:00|7706.3|7691.3|7712.5|7697.5|7713.9|7698.9|7706.1|7691.1|97
1586407800000|2020-04-09 04:50:00|7712.9|7697.9|7730.5|7700.5|7731|7707|7711|7696|97
1586408100000|2020-04-09 04:55:00|7729.4|7699.4|7725.7|7710.7|7730.9|7713|7718.9|7698.2|195
1586408400000|2020-04-09 05:00:00|7725.5|7710.5|7726.9|7711.9|7729.2|7714.2|7724.1|7709.1|77
1586408700000|2020-04-09 05:05:00|7727.4|7712.4|7741.6|7726.6|7743|7728|7726|7711|131
1586409000000|2020-04-09 05:10:00|7741.7|7726.7|7741.2|7726.2|7742.8|7727.8|7738.1|7723.1|72
1586409300000|2020-04-09 05:15:00|7741.1|7726.1|7743|7728|7744.1|7729.1|7739.7|7724.7|43
1586409600000|2020-04-09 05:20:00|7742.9|7727.9|7741.5|7726.5|7742.9|7727.9|7738.4|7723.4|38
1586409900000|2020-04-09 05:25:00|7740.7|7725.7|7740.2|7725.2|7741.5|7726.5|7740.2|7725.2|23
1586410200000|2020-04-09 05:30:00|7740.9|7725.9|7739.2|7724.2|7741|7726|7739.2|7724.2|68
1586410500000|2020-04-09 05:35:00|7738.4|7723.4|7739.1|7724.1|7739.5|7724.5|7738|7723|17
1586410800000|2020-04-09 05:40:00|7738.8|7723.8|7736|7721|7740.5|7725.5|7736|7721|36
1586411100000|2020-04-09 05:45:00|7734.9|7719.9|7734.6|7719.6|7737|7722|7732|7717|55
1586411400000|2020-04-09 05:50:00|7734.7|7719.7|7740.4|7725.4|7740.4|7725.4|7732.7|7717.7|52
1586411700000|2020-04-09 05:55:00|7740.6|7725.6|7741.7|7726.7|7745|7730|7740.4|7725.4|55
1586412000000|2020-04-09 06:00:00|7741.9|7726.9|7741.5|7726.5|7743|7728|7738.5|7723.5|32
1586412300000|2020-04-09 06:05:00|7740.8|7725.8|7745.7|7730.7|7746.7|7731.7|7740.8|7725.8|58
1586412600000|2020-04-09 06:10:00|7745.5|7730.5|7744.8|7729.8|7745.5|7730.5|7744.4|7729.4|8
1586412900000|2020-04-09 06:15:00|7744.7|7729.7|7738.6|7723.6|7744.7|7729.7|7738.6|7723.6|36
1586413200000|2020-04-09 06:20:00|7738|7723|7739.6|7724.6|7740.9|7725.9|7738|7723|21
1586413500000|2020-04-09 06:25:00|7739.8|7724.8|7741|7726|7743.8|7728.8|7739.4|7724.4|36
1586413800000|2020-04-09 06:30:00|7739.7|7724.7|7739.8|7724.8|7741.2|7726.2|7739|7724|32
1586414100000|2020-04-09 06:35:00|7740|7725|7738.4|7723.4|7742.6|7727.6|7738.4|7723.4|12
1586414400000|2020-04-09 06:40:00|7738|7723|7734.7|7719.7|7738|7723|7733.8|7718.8|138
1586414700000|2020-04-09 06:45:00|7734.6|7719.6|7730.5|7715.5|7734.7|7719.7|7730|7715|139
1586415000000|2020-04-09 06:50:00|7730.4|7715.4|7732.2|7717.2|7732.4|7717.4|7727.9|7712.9|199
1586415300000|2020-04-09 06:55:00|7731.7|7716.7|7730.6|7715.6|7731.7|7716.7|7730.2|7715.2|51
1586415600000|2020-04-09 07:00:00|7730.7|7715.7|7729.1|7714.1|7731|7716|7723.2|7708.2|199
1586415900000|2020-04-09 07:05:00|7729|7714|7721|7706|7730.3|7715.3|7720.3|7705.3|175
1586416200000|2020-04-09 07:10:00|7720.9|7705.9|7718.9|7703.9|7722.8|7707.8|7718.8|7703.8|140
1586416500000|2020-04-09 07:15:00|7719|7704|7720.2|7705.2|7722|7707|7717.4|7702.4|162
1586416800000|2020-04-09 07:20:00|7720.1|7705.1|7716.4|7701.4|7720.3|7705.3|7716.4|7701.4|130
1586417100000|2020-04-09 07:25:00|7716.5|7701.5|7719.6|7704.6|7720.3|7705.3|7716.2|7701.2|89
1586417400000|2020-04-09 07:30:00|7719.5|7704.5|7717.7|7702.7|7722.4|7707.4|7717.3|7702.3|70
1586417700000|2020-04-09 07:35:00|7717.4|7702.4|7715.9|7700.9|7717.5|7702.5|7713.4|7698.4|72
1586418000000|2020-04-09 07:40:00|7716.2|7701.2|7710.9|7695.9|7718.2|7703.2|7710.9|7695.9|58
1586418300000|2020-04-09 07:45:00|7711.2|7696.2|7712.2|7697.2|7713.2|7698.2|7711.2|7696.2|14
1586418600000|2020-04-09 07:50:00|7712.4|7697.4|7704.4|7689.4|7712.5|7697.5|7704|7689|66
1586418900000|2020-04-09 07:55:00|7704.1|7689.1|7706.4|7691.4|7706.4|7691.4|7703.5|7688.5|12
1586419200000|2020-04-09 08:00:00|7706.9|7691.9|7709.4|7694.4|7709.4|7694.4|7706.7|7691.7|28
1586419500000|2020-04-09 08:05:00|7709.3|7694.3|7709.1|7694.1|7712.3|7697.3|7707|7692|26
1586419800000|2020-04-09 08:10:00|7708.7|7693.7|7706.7|7691.7|7708.7|7693.7|7705.7|7690.7|42
1586420100000|2020-04-09 08:15:00|7707.2|7692.2|7708.9|7693.9|7708.9|7693.9|7706.1|7691.1|43
1586420400000|2020-04-09 08:20:00|7709|7694|7710.4|7695.4|7714.4|7699.4|7708.4|7693.4|62
1586420700000|2020-04-09 08:25:00|7711.6|7696.6|7710.8|7695.8|7711.6|7696.6|7709.8|7694.8|14
1586421000000|2020-04-09 08:30:00|7710.4|7695.4|7711.5|7696.5|7712.6|7697.6|7710.4|7695.4|16
1586421300000|2020-04-09 08:35:00|7710.9|7695.9|7712.2|7697.2|7712.2|7697.2|7710.9|7695.9|6
1586421600000|2020-04-09 08:40:00|7712|7697|7711.1|7696.1|7713.2|7698.2|7710.9|7695.9|22
1586421900000|2020-04-09 08:45:00|7711.3|7696.3|7712.7|7697.7|7712.7|7697.7|7711|7696|17
1586422200000|2020-04-09 08:50:00|7712.8|7697.8|7714.2|7699.2|7716.1|7701.1|7711.2|7696.2|16
1586422500000|2020-04-09 08:55:00|7720.4|7705.4|7724.5|7709.5|7729|7709.5|7719.8|7697.8|55
1586422800000|2020-04-09 09:00:00|7724.6|7709.6|7728.8|7713.8|7737.3|7715.6|7724.6|7705.3|91
1586423100000|2020-04-09 09:05:00|7728.9|7713.9|7725.8|7710.8|7728.9|7713.9|7725.8|7710.8|18
1586423400000|2020-04-09 09:10:00|7725.2|7710.2|7725.5|7710.5|7726.3|7711.3|7723.4|7708.4|35
1586424000000|2020-04-09 09:20:00|7724.4|7709.4|7723.8|7708.8|7724.8|7709.8|7723.8|7708.8|6
1586424300000|2020-04-09 09:25:00|7723.6|7708.6|7721.4|7706.4|7723.8|7708.8|7721.4|7706.4|12
1586424600000|2020-04-09 09:30:00|7721.6|7706.6|7725.4|7710.4|7725.4|7710.4|7721.6|7706.6|20
1586424900000|2020-04-09 09:35:00|7725.2|7710.2|7726.8|7711.8|7727.4|7712.4|7724.4|7709.4|14
1586425200000|2020-04-09 09:40:00|7727.4|7712.4|7727.6|7712.6|7729.4|7714.4|7727.4|7712.4|16
1586425500000|2020-04-09 09:45:00|7727.8|7712.8|7727.6|7712.6|7728|7713|7725|7710|23
1586425800000|2020-04-09 09:50:00|7724.6|7709.6|7721.8|7706.8|7724.6|7709.6|7721|7706|17
1586426100000|2020-04-09 09:55:00|7722.1|7707.1|7718|7703|7722.4|7707.4|7717.5|7702.5|43
1586426400000|2020-04-09 10:00:00|7718.5|7703.5|7719.9|7704.9|7722.3|7707.3|7718.5|7703.5|50
1586426700000|2020-04-09 10:05:00|7719|7704|7721.6|7706.6|7721.7|7706.7|7717.9|7702.9|38
1586427000000|2020-04-09 10:10:00|7720.5|7705.5|7720.1|7705.1|7722.5|7707.5|7718|7703|44
1586427300000|2020-04-09 10:15:00|7720|7705|7715.7|7700.7|7721.2|7706.2|7714.3|7699.3|55
1586427600000|2020-04-09 10:20:00|7716|7701|7714.7|7699.7|7716|7701|7713.8|7698.8|33
1586427900000|2020-04-09 10:25:00|7716.2|7701.2|7720.1|7705.1|7720.3|7705.3|7716.2|7701.2|28
1586428200000|2020-04-09 10:30:00|7719.9|7704.9|7718.4|7703.4|7719.9|7704.9|7716.7|7701.7|12
1586428500000|2020-04-09 10:35:00|7718.7|7703.7|7719.2|7704.2|7719.2|7704.2|7718.7|7703.7|4
1586428800000|2020-04-09 10:40:00|7719.1|7704.1|7721.1|7706.1|7721.1|7706.1|7719.1|7704.1|7
1586429100000|2020-04-09 10:45:00|7721.2|7706.2|7720|7705|7722.5|7707.5|7719.1|7704.1|39
1586429400000|2020-04-09 10:50:00|7720.2|7705.2|7719.9|7704.9|7720.8|7705.8|7717.7|7702.7|33
1586429700000|2020-04-09 10:55:00|7720.3|7705.3|7717.2|7702.2|7720.4|7705.4|7717.2|7702.2|30
1586430000000|2020-04-09 11:00:00|7717.5|7702.5|7716.6|7701.6|7718.5|7703.5|7715.7|7700.7|60
1586430300000|2020-04-09 11:05:00|7715.9|7700.9|7715.9|7700.9|7717.9|7702.9|7713.6|7698.6|46
1586430600000|2020-04-09 11:10:00|7715.6|7700.6|7715.9|7700.9|7715.9|7700.9|7713.6|7698.6|26
1586430900000|2020-04-09 11:15:00|7716.5|7701.5|7718.1|7703.1|7718.4|7703.4|7716.4|7701.4|38
1586431200000|2020-04-09 11:20:00|7718.2|7703.2|7718.8|7703.8|7721.8|7706.8|7717.8|7702.8|56
1586431500000|2020-04-09 11:25:00|7718.7|7703.7|7718.6|7703.6|7719.2|7704.2|7718.1|7703.1|108
1586431800000|2020-04-09 11:30:00|7719|7704|7723.1|7708.1|7723.2|7708.2|7718.8|7703.8|17
1586432100000|2020-04-09 11:35:00|7723.2|7708.2|7722.2|7707.2|7723.4|7708.4|7722.2|7707.2|7
1586432400000|2020-04-09 11:40:00|7723.1|7708.1|7724.1|7709.1|7724.2|7709.2|7723.1|7708.1|9
1586432700000|2020-04-09 11:45:00|7723.9|7708.9|7719.6|7704.6|7723.9|7708.9|7719.6|7704.6|8
1586433000000|2020-04-09 11:50:00|7719.3|7704.3|7720.5|7705.5|7720.6|7705.6|7719.2|7704.2|12
1586433300000|2020-04-09 11:55:00|7720.6|7705.6|7720.6|7705.6|7720.6|7705.6|7720.6|7705.6|1
1586433600000|2020-04-09 12:00:00|7720.5|7705.5|7719.5|7704.5|7721|7706|7718.8|7703.8|13
1586433900000|2020-04-09 12:05:00|7719|7704|7721.5|7706.5|7721.5|7706.5|7719|7704|7
1586434500000|2020-04-09 12:15:00|7724.1|7709.1|7723.5|7708.5|7724.1|7709.1|7723.5|7708.5|2
1586434800000|2020-04-09 12:20:00|7722.5|7707.5|7721.5|7706.5|7722.6|7707.6|7721|7706|5
1586435100000|2020-04-09 12:25:00|7723|7708|7721.5|7706.5|7723.1|7708.1|7721.5|7706.5|5
1586435400000|2020-04-09 12:30:00|7729|7699|7724.5|7694.5|7730.5|7700.5|7724.5|7694.5|8
1586435700000|2020-04-09 12:35:00|7720.6|7690.6|7714.6|7699.6|7722.1|7699.6|7714|7690.5|11
1586436000000|2020-04-09 12:40:00|7715.3|7700.3|7720.4|7705.4|7720.4|7705.4|7715.3|7700.3|24
1586436300000|2020-04-09 12:45:00|7720.5|7705.5|7715.1|7700.1|7726.9|7706.1|7715.1|7695|98
1586436600000|2020-04-09 12:50:00|7715|7700|7709.1|7694.1|7717.1|7702.1|7709|7694|30
1586436900000|2020-04-09 12:55:00|7709.8|7694.8|7701.2|7686.2|7709.8|7694.8|7700.2|7685.2|31
1586437200000|2020-04-09 13:00:00|7701.1|7686.1|7705|7690|7712.5|7690|7701.1|7672.1|164
1586437500000|2020-04-09 13:05:00|7704.7|7689.7|7704.7|7689.7|7704.7|7689.7|7704.5|7689.5|10
1586437800000|2020-04-09 13:10:00|7704.6|7689.6|7707.4|7677.4|7710.1|7689.7|7702.6|7676.6|73
1586438100000|2020-04-09 13:15:00|7707.3|7677.3|7707.4|7677.4|7709.7|7682.6|7696.8|7673.2|107
1586438400000|2020-04-09 13:20:00|7707.5|7677.5|7695.9|7680.9|7708.5|7684.3|7695.7|7676.5|31
1586438700000|2020-04-09 13:25:00|7696.9|7681.9|7696.1|7681.1|7696.9|7681.9|7695.5|7680.5|36
1586439000000|2020-04-09 13:30:00|7696|7681|7699.9|7684.9|7700.5|7685.5|7695.9|7680.9|152
1586439300000|2020-04-09 13:35:00|7699.7|7684.7|7699.2|7684.2|7699.9|7684.9|7697.3|7682.3|145
1586439600000|2020-04-09 13:40:00|7699.1|7684.1|7689.8|7674.8|7699.7|7684.7|7689.8|7674.8|116
1586439900000|2020-04-09 13:45:00|7689.9|7674.9|7690.6|7675.6|7693.3|7678.3|7689.9|7674.9|47
1586440200000|2020-04-09 13:50:00|7690.7|7675.7|7690.7|7675.7|7692|7677|7690.5|7675.5|68
1586440500000|2020-04-09 13:55:00|7690.6|7675.6|7688|7673|7692.1|7677.1|7688|7673|73
1586440800000|2020-04-09 14:00:00|7688.6|7673.6|7686.9|7671.9|7689.7|7674.7|7686.5|7671.5|35
1586441100000|2020-04-09 14:05:00|7687|7672|7691.8|7676.8|7693|7678|7687|7672|91
1586441400000|2020-04-09 14:10:00|7691.6|7676.6|7689.2|7674.2|7692|7677|7688.9|7673.9|118
1586441700000|2020-04-09 14:15:00|7689|7674|7693.4|7678.4|7693.4|7678.4|7688.2|7673.2|303
1586442000000|2020-04-09 14:20:00|7693.5|7678.5|7693.7|7678.7|7694.4|7679.4|7689.9|7674.9|138
1586442300000|2020-04-09 14:25:00|7693.8|7678.8|7687.1|7672.1|7694|7679|7687.1|7672.1|84
1586442600000|2020-04-09 14:30:00|7687.7|7672.7|7686.8|7671.8|7688.5|7673.5|7686.5|7671.5|84
1586442900000|2020-04-09 14:35:00|7686.9|7671.9|7688.6|7673.6|7690|7675|7686.9|7671.9|58
1586443200000|2020-04-09 14:40:00|7688.7|7673.7|7683.1|7668.1|7688.8|7673.8|7683|7668|73
1586443500000|2020-04-09 14:45:00|7685.3|7670.3|7680|7665|7685.5|7670.5|7675|7649.3|248
1586443800000|2020-04-09 14:50:00|7680.2|7665.2|7675|7660|7680.5|7665.5|7674.8|7659.8|79
1586444100000|2020-04-09 14:55:00|7674.7|7659.7|7672|7657|7675.7|7660.7|7670.7|7655.7|212
1586444400000|2020-04-09 15:00:00|7672.2|7657.2|7669.2|7654.2|7674.2|7659.2|7667.3|7652.3|161
1586444700000|2020-04-09 15:05:00|7668.8|7653.8|7671.2|7656.2|7674.7|7659.7|7668.4|7653.4|97
1586445000000|2020-04-09 15:10:00|7671.1|7656.1|7671.2|7656.2|7671.7|7656.7|7670.8|7655.8|15
1586445300000|2020-04-09 15:15:00|7671.3|7656.3|7671.8|7656.8|7672|7657|7671|7656|72
1586445600000|2020-04-09 15:20:00|7671|7656|7670.5|7655.5|7672.6|7657.6|7668.5|7653.5|56
1586445900000|2020-04-09 15:25:00|7670.6|7655.6|7672|7657|7672.5|7657.5|7670|7655|84
1586446200000|2020-04-09 15:30:00|7671.9|7656.9|7674|7659|7674|7659|7671.7|7656.7|25
1586446500000|2020-04-09 15:35:00|7673.9|7658.9|7675|7660|7675|7660|7673.5|7658.5|48
1586446800000|2020-04-09 15:40:00|7674.9|7659.9|7678.5|7663.5|7678.5|7663.5|7674.5|7659.5|119
1586447100000|2020-04-09 15:45:00|7680.2|7665.2|7674.2|7659.2|7680.5|7665.5|7673.3|7658.3|46
1586447400000|2020-04-09 15:50:00|7674.1|7659.1|7666.9|7651.9|7674.2|7659.2|7666.5|7651.5|37
1586447700000|2020-04-09 15:55:00|7666.8|7651.8|7670.9|7655.9|7672.6|7657.6|7666|7651|115
1586448000000|2020-04-09 16:00:00|7671.7|7656.7|7673.3|7658.3|7673.9|7658.9|7671.6|7656.6|23
1586448300000|2020-04-09 16:05:00|7673.9|7658.9|7672.7|7657.7|7674|7659|7672|7657|40
1586448600000|2020-04-09 16:10:00|7672.6|7657.6|7671.1|7656.1|7672.6|7657.6|7670.7|7655.7|296
1586448900000|2020-04-09 16:15:00|7671|7656|7673.4|7658.4|7673.4|7658.4|7670.7|7655.7|83
1586449200000|2020-04-09 16:20:00|7673.2|7658.2|7673.6|7658.6|7674|7659|7672.3|7657.3|17
1586449500000|2020-04-09 16:25:00|7672.8|7657.8|7672.6|7657.6|7672.9|7657.9|7672.2|7657.2|39
1586449800000|2020-04-09 16:30:00|7672.5|7657.5|7672.6|7657.6|7672.8|7657.8|7672.1|7657.1|132
1586450100000|2020-04-09 16:35:00|7672.5|7657.5|7673.5|7658.5|7673.9|7658.9|7672.2|7657.2|80
1586450700000|2020-04-09 16:45:00|7672.9|7657.9|7673.5|7658.5|7673.5|7658.5|7672.9|7657.9|3
1586451000000|2020-04-09 16:50:00|7673.3|7658.3|7673.3|7658.3|7673.3|7658.3|7673.3|7658.3|1
1586451300000|2020-04-09 16:55:00|7672.9|7657.9|7673.7|7658.7|7673.8|7658.8|7672.8|7657.8|20
1586451600000|2020-04-09 17:00:00|7674|7659|7673.7|7658.7|7674|7659|7673.5|7658.5|5
1586451900000|2020-04-09 17:05:00|7673.5|7658.5|7673.7|7658.7|7673.7|7658.7|7673.5|7658.5|3
1586452200000|2020-04-09 17:10:00|7674|7659|7674|7659|7674|7659|7674|7659|1
1586452500000|2020-04-09 17:15:00|7674.6|7659.6|7674|7659|7674.7|7659.7|7673.9|7658.9|8
1586452800000|2020-04-09 17:20:00|7673.9|7658.9|7673.7|7658.7|7674|7659|7673|7658|15
1586453100000|2020-04-09 17:25:00|7673.4|7658.4|7673.7|7658.7|7673.7|7658.7|7673.4|7658.4|2
1586453400000|2020-04-09 17:30:00|7673.6|7658.6|7671.3|7656.3|7673.8|7658.8|7671.1|7656.1|27
1586453700000|2020-04-09 17:35:00|7671.4|7656.4|7670.7|7655.7|7671.5|7656.5|7670.6|7655.6|37
1586454000000|2020-04-09 17:40:00|7671|7656|7670.8|7655.8|7671.1|7656.1|7670.6|7655.6|23
1586454300000|2020-04-09 17:45:00|7670.9|7655.9|7670.7|7655.7|7671.2|7656.2|7670.5|7655.5|23
1586454600000|2020-04-09 17:50:00|7670.8|7655.8|7673.9|7658.9|7674.1|7659.1|7670.8|7655.8|33
1586454900000|2020-04-09 17:55:00|7673.8|7658.8|7673|7658|7673.8|7658.8|7673|7658|7
1586455200000|2020-04-09 18:00:00|7673.5|7658.5|7679.9|7664.9|7679.9|7664.9|7673.5|7658.5|52
1586455500000|2020-04-09 18:05:00|7679.3|7664.3|7685.3|7670.3|7685.3|7670.3|7679.3|7664.3|20
1586455800000|2020-04-09 18:10:00|7687.4|7672.4|7684.2|7669.2|7688.3|7673.3|7684.2|7669.2|27
1586456100000|2020-04-09 18:15:00|7681|7666|7681|7666|7681|7666|7681|7666|1
1586456400000|2020-04-09 18:20:00|7677.3|7662.3|7677.5|7662.5|7677.5|7662.5|7676.9|7661.9|3
1586457000000|2020-04-09 18:30:00|7678.9|7663.9|7679.9|7664.9|7682.5|7667.5|7678.9|7663.9|10
1586457300000|2020-04-09 18:35:00|7680.2|7665.2|7678.9|7663.9|7683.5|7668.5|7678.9|7663.9|3
1586457600000|2020-04-09 18:40:00|7679|7664|7681.7|7666.7|7681.7|7666.7|7678|7663|6
1586457900000|2020-04-09 18:45:00|7680.5|7665.5|7680.6|7665.6|7680.6|7665.6|7680.5|7665.5|2
1586460000000|2020-04-09 19:20:00|7679|7664|7679|7664|7679|7664|7679|7664|1
1586461500000|2020-04-09 19:45:00|7681.4|7666.4|7681.5|7666.5|7681.6|7666.6|7681|7666|4
1586485800000|2020-04-10 02:30:00|7695.1|7660.1|7695.1|7660.1|7695.1|7660.1|7695.1|7660.1|1
1586486400000|2020-04-10 02:40:00|7691.2|7656.2|7691.2|7656.2|7691.3|7656.3|7691.2|7656.2|41
1586498400000|2020-04-10 06:00:00|7683.1|7653.1|7682.3|7652.3|7683.1|7653.1|7681.3|7651.3|11
1586498700000|2020-04-10 06:05:00|7682.9|7652.9|7683.5|7653.5|7683.6|7653.6|7681.9|7651.9|17
1586499000000|2020-04-10 06:10:00|7683.6|7653.6|7681.9|7651.9|7683.6|7653.6|7681.9|7651.9|6
1586502900000|2020-04-10 07:15:00|7692.3|7662.3|7688.9|7658.9|7692.3|7662.3|7688.7|7658.7|12
1586503200000|2020-04-10 07:20:00|7688.3|7658.3|7687.9|7657.9|7689.3|7659.3|7687.1|7657.1|27
1586503500000|2020-04-10 07:25:00|7685.2|7655.2|7690.9|7660.9|7691.1|7661.1|7685.2|7655.2|6
1586503800000|2020-04-10 07:30:00|7691.7|7661.7|7688.6|7658.6|7691.7|7661.7|7687.6|7657.6|18
1586504400000|2020-04-10 07:40:00|7685.4|7655.4|7692.9|7658.7|7693.9|7659.4|7685.4|7655.4|12
1586508000000|2020-04-10 08:40:00|7681.9|7666.9|7682|7667|7682|7667|7681.9|7666.9|2
1586509200000|2020-04-10 09:00:00|7679.7|7664.7|7679.7|7664.7|7679.7|7664.7|7679.7|7664.7|1
1586510100000|2020-04-10 09:15:00|7674.4|7659.4|7674.5|7659.5|7674.5|7659.5|7674.4|7659.4|4
1586525400000|2020-04-10 13:30:00|7693.4|7663.4|7692.9|7662.9|7693.4|7663.4|7692.1|7662.1|8
1586525700000|2020-04-10 13:35:00|7693|7663|7692.1|7662.1|7693.2|7663.2|7692|7662|19
1586526000000|2020-04-10 13:40:00|7692|7662|7698.4|7668.4|7699.7|7678.6|7692|7662|22
1586534400000|2020-04-10 16:00:00|7703.2|7673.2|7703.9|7673.9|7704|7674|7703|7673|16
1586534700000|2020-04-10 16:05:00|7704|7674|7706.5|7676.5|7706.5|7676.5|7703.9|7673.9|6
1586535000000|2020-04-10 16:10:00|7706.4|7676.4|7705.7|7675.7|7706.4|7676.4|7705.7|7675.7|8
1586544300000|2020-04-10 18:45:00|7716.5|7686.5|7717.8|7687.8|7717.8|7687.8|7715.9|7685.9|12
1586544600000|2020-04-10 18:50:00|7716.6|7686.6|7710.3|7680.3|7716.6|7686.6|7709.6|7679.6|10
1586544900000|2020-04-10 18:55:00|7710.2|7680.2|7710|7680|7710.2|7680.2|7710|7680|3
1586746800000|2020-04-13 03:00:00|7720.7|7685.7|7716|7681|7720.7|7685.7|7713.8|7678.8|28
1586747100000|2020-04-13 03:05:00|7716.8|7681.8|7715.7|7680.7|7717.8|7682.8|7713.4|7678.4|31
1586747400000|2020-04-13 03:10:00|7715.5|7680.5|7712.4|7682.4|7715.5|7682.4|7711.9|7680.5|4
1586748600000|2020-04-13 03:30:00|7713.4|7683.4|7720.2|7690.2|7720.5|7696.4|7706.4|7683.2|31
1586748900000|2020-04-13 03:35:00|7720.5|7690.5|7721.2|7691.2|7721.3|7691.3|7720.5|7690.5|4
1586749200000|2020-04-13 03:40:00|7720.7|7690.7|7722.1|7692.1|7722.1|7692.1|7720.7|7690.7|5
1586749500000|2020-04-13 03:45:00|7721.9|7691.9|7707.1|7692.1|7721.9|7695.9|7706.2|7683.4|33
1586749800000|2020-04-13 03:50:00|7707.4|7692.4|7706.5|7691.5|7708.4|7693.4|7706.4|7691.4|19
1586750100000|2020-04-13 03:55:00|7706.9|7691.9|7710.1|7695.1|7711|7696|7706.9|7691.9|41
1586750400000|2020-04-13 04:00:00|7709.1|7694.1|7709.2|7694.2|7710.5|7695.5|7707.2|7692.2|150
1586750700000|2020-04-13 04:05:00|7709|7694|7711.4|7696.4|7716.2|7701.2|7709|7694|101
1586751000000|2020-04-13 04:10:00|7710|7695|7720.7|7690.7|7721.1|7700.6|7706.6|7689.7|184
1586751300000|2020-04-13 04:15:00|7720.9|7690.9|7712.7|7697.7|7721.6|7699.1|7712.2|7690.3|116
1586751600000|2020-04-13 04:20:00|7712.5|7697.5|7711.5|7696.5|7719.8|7697.8|7711.2|7688.3|237
1586751900000|2020-04-13 04:25:00|7711.6|7696.6|7711.1|7696.1|7713|7698|7710.8|7695.8|106
1586752200000|2020-04-13 04:30:00|7711|7696|7713.8|7698.8|7715.4|7700.4|7711|7696|231
1586752500000|2020-04-13 04:35:00|7713.7|7698.7|7717.3|7702.3|7717.4|7702.4|7712.1|7697.1|221
1586752800000|2020-04-13 04:40:00|7717.1|7702.1|7716.4|7701.4|7717.3|7702.3|7713.7|7698.7|98
1586753100000|2020-04-13 04:45:00|7716.3|7701.3|7719.4|7704.4|7719.5|7704.5|7713.8|7698.8|88
1586753400000|2020-04-13 04:50:00|7720.8|7705.8|7724.5|7709.5|7724.8|7709.8|7719.8|7704.8|150
1586753700000|2020-04-13 04:55:00|7724.4|7709.4|7721.1|7706.1|7725.3|7710.3|7720.8|7705.8|125
1586754000000|2020-04-13 05:00:00|7721|7706|7721.7|7706.7|7721.9|7706.9|7719.6|7704.6|121
1586754300000|2020-04-13 05:05:00|7721.5|7706.5|7709.5|7694.5|7721.5|7706.5|7709.4|7694.4|163
1586754600000|2020-04-13 05:10:00|7709.4|7694.4|7710.4|7695.4|7711.9|7696.9|7708.8|7693.8|136
1586754900000|2020-04-13 05:15:00|7710.3|7695.3|7710.4|7695.4|7711.5|7696.5|7708.3|7693.3|107
1586755200000|2020-04-13 05:20:00|7710.9|7695.9|7712.8|7697.8|7714.1|7699.1|7709.6|7694.6|139
1586755500000|2020-04-13 05:25:00|7712.9|7697.9|7712.8|7697.8|7714.2|7699.2|7711.4|7696.4|130
1586755800000|2020-04-13 05:30:00|7712.5|7697.5|7715.2|7700.2|7718|7703|7712.3|7697.3|123
1586756100000|2020-04-13 05:35:00|7715.5|7700.5|7713.8|7698.8|7715.6|7700.6|7713.7|7698.7|115
1586756400000|2020-04-13 05:40:00|7713.7|7698.7|7713.7|7698.7|7715.9|7700.9|7713.7|7698.7|122
1586756700000|2020-04-13 05:45:00|7713.8|7698.8|7713.5|7698.5|7714.5|7699.5|7712.6|7697.6|125
1586757000000|2020-04-13 05:50:00|7713.4|7698.4|7710.7|7695.7|7713.6|7698.6|7709.3|7694.3|170
1586757300000|2020-04-13 05:55:00|7710.8|7695.8|7712.2|7697.2|7713.4|7698.4|7709.9|7694.9|143
1586757600000|2020-04-13 06:00:00|7712.1|7697.1|7707.8|7692.8|7712.3|7697.3|7707.8|7692.8|80
1586757900000|2020-04-13 06:05:00|7707.7|7692.7|7709.7|7694.7|7710.3|7695.3|7705.4|7690.4|161
1586758200000|2020-04-13 06:10:00|7710|7695|7710.4|7695.4|7711.2|7696.2|7709.2|7694.2|89
1586758500000|2020-04-13 06:15:00|7710.3|7695.3|7710.6|7695.6|7712.1|7697.1|7708.5|7693.5|140
1586758800000|2020-04-13 06:20:00|7710.7|7695.7|7707.5|7692.5|7710.7|7695.7|7706.4|7691.4|156
1586759100000|2020-04-13 06:25:00|7707.6|7692.6|7708.8|7693.8|7710.7|7695.7|7705.9|7690.9|113
1586759400000|2020-04-13 06:30:00|7708.7|7693.7|7706.5|7691.5|7709.1|7694.1|7705.3|7690.3|140
1586759700000|2020-04-13 06:35:00|7706.8|7691.8|7708|7693|7708.7|7693.7|7705.9|7690.9|143
1586760000000|2020-04-13 06:40:00|7708.6|7693.6|7708.8|7693.8|7717.3|7702.3|7707.8|7692.8|146
1586760300000|2020-04-13 06:45:00|7708.9|7693.9|7710.9|7695.9|7711.1|7696.1|7708.7|7693.7|106
1586760600000|2020-04-13 06:50:00|7710.6|7695.6|7706.3|7691.3|7710.6|7695.6|7705.2|7690.2|128
1586760900000|2020-04-13 06:55:00|7706.5|7691.5|7708.5|7693.5|7708.8|7693.8|7706.5|7691.5|47
1586761200000|2020-04-13 07:00:00|7708.4|7693.4|7705.3|7690.3|7708.4|7693.4|7705.2|7690.2|60
1586761500000|2020-04-13 07:05:00|7705.4|7690.4|7704.9|7689.9|7706.3|7691.3|7704.4|7689.4|83
1586761800000|2020-04-13 07:10:00|7704.4|7689.4|7704.4|7689.4|7705.8|7690.8|7704|7689|70
1586762100000|2020-04-13 07:15:00|7704.1|7689.1|7698.1|7683.1|7704.4|7689.4|7697.6|7682.6|189
1586762400000|2020-04-13 07:20:00|7698|7683|7697.4|7682.4|7699.2|7684.2|7694.9|7679.9|234
1586762700000|2020-04-13 07:25:00|7697.5|7682.5|7698.6|7683.6|7698.6|7683.6|7693.5|7678.5|176
1586763000000|2020-04-13 07:30:00|7698.5|7683.5|7699.4|7684.4|7700|7685|7698.4|7683.4|21
1586763300000|2020-04-13 07:35:00|7699.6|7684.6|7699.8|7684.8|7700.2|7685.2|7699.4|7684.4|8
1586763600000|2020-04-13 07:40:00|7700.4|7685.4|7704.6|7689.6|7704.6|7689.6|7700.4|7685.4|46
1586763900000|2020-04-13 07:45:00|7704.8|7689.8|7706|7691|7707.7|7692.7|7704.6|7689.6|32
1586764200000|2020-04-13 07:50:00|7706.4|7691.4|7710.7|7695.7|7711.5|7696.5|7706.4|7691.4|50
1586764500000|2020-04-13 07:55:00|7709.6|7694.6|7711|7696|7712|7697|7709.4|7694.4|21
1586764800000|2020-04-13 08:00:00|7709.4|7694.4|7709.7|7694.7|7710.6|7695.6|7708|7693|19
1586765100000|2020-04-13 08:05:00|7709.8|7694.8|7708.7|7693.7|7709.8|7694.8|7705.4|7690.4|48
1586765400000|2020-04-13 08:10:00|7708.9|7693.9|7702.7|7687.7|7715.5|7693.9|7700.6|7685.3|40
1586765700000|2020-04-13 08:15:00|7702.5|7687.5|7701.5|7686.5|7703.8|7688.8|7700.5|7685.5|62
1586766000000|2020-04-13 08:20:00|7701.7|7686.7|7700.7|7685.7|7703.6|7688.6|7699.6|7684.6|42
1586766300000|2020-04-13 08:25:00|7700.3|7685.3|7702.5|7687.5|7702.5|7687.5|7699.5|7684.5|43
1586766600000|2020-04-13 08:30:00|7702.6|7687.6|7701.3|7686.3|7702.6|7687.6|7701.2|7686.2|39
1586766900000|2020-04-13 08:35:00|7701.2|7686.2|7701.3|7686.3|7701.6|7686.6|7700.2|7685.2|39
1586767200000|2020-04-13 08:40:00|7700.7|7685.7|7700.7|7685.7|7701.3|7686.3|7700.2|7685.2|25
1586767500000|2020-04-13 08:45:00|7700.9|7685.9|7702.7|7687.7|7702.9|7687.9|7700.7|7685.7|24
1586768100000|2020-04-13 08:55:00|7702.5|7687.5|7700.5|7685.5|7702.5|7687.5|7700.5|7685.5|4
1586769600000|2020-04-13 09:20:00|7698.6|7683.6|7698.6|7683.6|7698.6|7683.6|7698.6|7683.6|1
1586769900000|2020-04-13 09:25:00|7698.2|7683.2|7698.6|7683.6|7698.6|7683.6|7698.2|7683.2|2
1586770200000|2020-04-13 09:30:00|7698|7683|7699.6|7684.6|7710.1|7684.6|7694.9|7679|8
1586770500000|2020-04-13 09:35:00|7699.5|7684.5|7700.8|7685.8|7700.8|7685.8|7699.5|7684.5|16
1586770800000|2020-04-13 09:40:00|7701|7686|7714.1|7684.1|7714.5|7688.3|7701|7681.4|31
1586771400000|2020-04-13 09:50:00|7705.4|7690.4|7705.5|7690.5|7705.5|7690.5|7705.4|7690.4|2
1586771700000|2020-04-13 09:55:00|7707.1|7692.1|7707.1|7692.1|7707.1|7692.1|7707.1|7692.1|1
1586772600000|2020-04-13 10:10:00|7709.1|7694.1|7708.1|7693.1|7709.1|7694.1|7708.1|7693.1|3
1586772900000|2020-04-13 10:15:00|7708.7|7693.7|7708.2|7693.2|7708.7|7693.7|7708.2|7693.2|2
1586773200000|2020-04-13 10:20:00|7708.7|7693.7|7708.2|7693.2|7708.7|7693.7|7708.2|7693.2|2
1586773800000|2020-04-13 10:30:00|7707.9|7692.9|7712.4|7682.4|7713.4|7692.9|7705.9|7682.4|69
1586774100000|2020-04-13 10:35:00|7712.7|7682.7|7711.2|7681.2|7712.9|7682.9|7710.2|7680.2|17
1586774400000|2020-04-13 10:40:00|7711.4|7681.4|7711.2|7681.2|7711.7|7681.7|7710.7|7680.7|16
1586774700000|2020-04-13 10:45:00|7711.1|7681.1|7711.2|7681.2|7711.4|7681.4|7710.6|7680.6|26
1586775000000|2020-04-13 10:50:00|7710.4|7680.4|7700.1|7685.1|7710.4|7685.7|7699.2|7676.9|18
1586775300000|2020-04-13 10:55:00|7700.2|7685.2|7700.6|7685.6|7701.4|7686.4|7700.2|7685.2|11
1586775600000|2020-04-13 11:00:00|7701.1|7686.1|7700.8|7685.8|7701.3|7686.3|7700.3|7685.3|17
1586775900000|2020-04-13 11:05:00|7700.6|7685.6|7700.6|7685.6|7701.1|7686.1|7700.5|7685.5|9
1586776200000|2020-04-13 11:10:00|7700.9|7685.9|7700.8|7685.8|7700.9|7685.9|7700.6|7685.6|8
1586776500000|2020-04-13 11:15:00|7700.5|7685.5|7699.2|7684.2|7700.5|7685.5|7698.9|7683.9|19
1586776800000|2020-04-13 11:20:00|7699.5|7684.5|7699.9|7684.9|7700.4|7685.4|7699.5|7684.5|8
1586777100000|2020-04-13 11:25:00|7700.4|7685.4|7698.7|7683.7|7700.4|7685.4|7698.2|7683.2|30
1586780100000|2020-04-13 12:15:00|7708.9|7678.9|7709|7679|7709.2|7679.2|7708.8|7678.8|12
1586780400000|2020-04-13 12:20:00|7709.1|7679.1|7709|7679|7709.1|7679.1|7708.8|7678.8|15
1586780700000|2020-04-13 12:25:00|7709.1|7679.1|7709|7679|7709.1|7679.1|7708.9|7678.9|4
1586782500000|2020-04-13 12:55:00|7706.2|7691.2|7706.2|7691.2|7706.2|7691.2|7706.2|7691.2|1
1586782800000|2020-04-13 13:00:00|7705.8|7690.8|7705.8|7690.8|7705.8|7690.8|7705.8|7690.8|1
1586783400000|2020-04-13 13:10:00|7704.8|7689.8|7704.8|7689.8|7704.8|7689.8|7704.8|7689.8|1
1586783700000|2020-04-13 13:15:00|7704.9|7689.9|7704.9|7689.9|7704.9|7689.9|7704.9|7689.9|1
1586784000000|2020-04-13 13:20:00|7704.8|7689.8|7704.6|7689.6|7704.9|7689.9|7704.3|7689.3|6
1586784300000|2020-04-13 13:25:00|7704.3|7689.3|7705.3|7690.3|7705.6|7690.6|7704.2|7689.2|22
1586784600000|2020-04-13 13:30:00|7705.4|7690.4|7705.4|7690.4|7705.5|7690.5|7705.4|7690.4|3
1586784900000|2020-04-13 13:35:00|7705.5|7690.5|7703.9|7688.9|7705.5|7690.5|7703.6|7688.6|17
1586785200000|2020-04-13 13:40:00|7703.8|7688.8|7704.3|7689.3|7704.4|7689.4|7703.1|7688.1|28
1586785500000|2020-04-13 13:45:00|7704.4|7689.4|7702.1|7687.1|7704.6|7689.6|7701.7|7686.7|36
1586785800000|2020-04-13 13:50:00|7702.2|7687.2|7703.7|7688.7|7703.7|7688.7|7702|7687|11
1586786100000|2020-04-13 13:55:00|7703.8|7688.8|7706.9|7691.9|7706.9|7691.9|7703.8|7688.8|66
1586786400000|2020-04-13 14:00:00|7706.8|7691.8|7707.9|7692.9|7708.3|7693.3|7705.8|7690.8|31
1586786700000|2020-04-13 14:05:00|7707.8|7692.8|7707.2|7692.2|7708.1|7693.1|7706.6|7691.6|43
1586787000000|2020-04-13 14:10:00|7707.1|7692.1|7707.5|7692.5|7707.5|7692.5|7706.1|7691.1|33
1586787300000|2020-04-13 14:15:00|7708.2|7693.2|7707.9|7692.9|7708.5|7693.5|7707.2|7692.2|43
1586787600000|2020-04-13 14:20:00|7707.8|7692.8|7707.5|7692.5|7708.2|7693.2|7707.5|7692.5|18
1586787900000|2020-04-13 14:25:00|7707.4|7692.4|7708|7693|7708.3|7693.3|7706.9|7691.9|39
1586788200000|2020-04-13 14:30:00|7708.1|7693.1|7707.8|7692.8|7708.2|7693.2|7707.6|7692.6|21
1586788500000|2020-04-13 14:35:00|7707.9|7692.9|7714.8|7699.8|7722.4|7700.3|7707.8|7690|31
1586788800000|2020-04-13 14:40:00|7714.7|7699.7|7715.6|7700.6|7716.6|7701.6|7713.2|7698.2|42
1586789100000|2020-04-13 14:45:00|7715.4|7700.4|7715.2|7700.2|7716.9|7701.9|7714.5|7699.5|25
1586789400000|2020-04-13 14:50:00|7715.1|7700.1|7715.1|7700.1|7716.1|7701.1|7714.9|7699.9|21
1586789700000|2020-04-13 14:55:00|7715|7700|7713.3|7698.3|7715.1|7700.1|7713.2|7698.2|26
1586790000000|2020-04-13 15:00:00|7713.2|7698.2|7713.9|7698.9|7714.2|7699.2|7711.5|7696.5|30
1586790300000|2020-04-13 15:05:00|7713.8|7698.8|7715.3|7700.3|7716.1|7701.1|7713.7|7698.7|37
1586790600000|2020-04-13 15:10:00|7715.2|7700.2|7714.8|7699.8|7716.8|7701.8|7714.6|7699.6|27
1586790900000|2020-04-13 15:15:00|7714.9|7699.9|7715.2|7700.2|7715.2|7700.2|7714.9|7699.9|4
1586791200000|2020-04-13 15:20:00|7715.1|7700.1|7714.5|7699.5|7715.2|7700.2|7713.7|7698.7|42
1586791500000|2020-04-13 15:25:00|7714.6|7699.6|7714.4|7699.4|7714.6|7699.6|7713.8|7698.8|14
1586791800000|2020-04-13 15:30:00|7714.3|7699.3|7713.5|7698.5|7714.4|7699.4|7713.1|7698.1|28
1586792100000|2020-04-13 15:35:00|7713.6|7698.6|7713.8|7698.8|7713.9|7698.9|7713.6|7698.6|5
1586792400000|2020-04-13 15:40:00|7713.9|7698.9|7713.8|7698.8|7714.2|7699.2|7713.8|7698.8|9
1586792700000|2020-04-13 15:45:00|7713.7|7698.7|7713.6|7698.6|7713.7|7698.7|7712.9|7697.9|21
1586793000000|2020-04-13 15:50:00|7713.5|7698.5|7713.1|7698.1|7713.5|7698.5|7713.1|7698.1|2
1586793300000|2020-04-13 15:55:00|7713|7698|7712.7|7697.7|7713.5|7698.5|7711.5|7696.5|46
1586793600000|2020-04-13 16:00:00|7712.6|7697.6|7712.6|7697.6|7713.2|7698.2|7712.4|7697.4|17
1586793900000|2020-04-13 16:05:00|7712.5|7697.5|7712.1|7697.1|7712.5|7697.5|7712|7697|18
1586794200000|2020-04-13 16:10:00|7712|7697|7711.7|7696.7|7712|7697|7711.2|7696.2|12
1586794500000|2020-04-13 16:15:00|7711.8|7696.8|7710.8|7695.8|7711.8|7696.8|7710.8|7695.8|17
1586794800000|2020-04-13 16:20:00|7710.7|7695.7|7711|7696|7711.1|7696.1|7710.6|7695.6|9
1586795100000|2020-04-13 16:25:00|7710.9|7695.9|7711|7696|7711.1|7696.1|7710.3|7695.3|20
1586795400000|2020-04-13 16:30:00|7710.9|7695.9|7709.3|7694.3|7711.1|7696.1|7708.9|7693.9|38
1586795700000|2020-04-13 16:35:00|7709.4|7694.4|7709.9|7694.9|7710.9|7695.9|7709.1|7694.1|43
1586796000000|2020-04-13 16:40:00|7710.1|7695.1|7710.4|7695.4|7710.7|7695.7|7710.1|7695.1|10
1586796300000|2020-04-13 16:45:00|7710.5|7695.5|7711.9|7696.9|7711.9|7696.9|7710.1|7695.1|22
1586796600000|2020-04-13 16:50:00|7711.8|7696.8|7712.3|7697.3|7712.8|7697.8|7711.6|7696.6|73
1586796900000|2020-04-13 16:55:00|7712.2|7697.2|7712|7697|7712.6|7697.6|7711.3|7696.3|43
1586797200000|2020-04-13 17:00:00|7712.1|7697.1|7712.4|7697.4|7712.8|7697.8|7712.1|7697.1|8
1586797500000|2020-04-13 17:05:00|7712.3|7697.3|7712.3|7697.3|7712.3|7697.3|7712.3|7697.3|1
1586797800000|2020-04-13 17:10:00|7712.4|7697.4|7712.1|7697.1|7712.4|7697.4|7712|7697|16
1586798100000|2020-04-13 17:15:00|7712.2|7697.2|7711.7|7696.7|7712.8|7697.8|7711.6|7696.6|25
1586798400000|2020-04-13 17:20:00|7711.8|7696.8|7710.8|7695.8|7711.8|7696.8|7710.6|7695.6|24
1586798700000|2020-04-13 17:25:00|7710.7|7695.7|7713.1|7698.1|7714.1|7699.1|7710.4|7695.4|81
1586799000000|2020-04-13 17:30:00|7713|7698|7714.2|7699.2|7714.3|7699.3|7712.6|7697.6|59
1586799300000|2020-04-13 17:35:00|7714.1|7699.1|7709.6|7694.6|7714.1|7699.1|7709|7694|102
1586799600000|2020-04-13 17:40:00|7709.7|7694.7|7709.4|7694.4|7710.3|7695.3|7709.3|7694.3|75
1586799900000|2020-04-13 17:45:00|7709.5|7694.5|7710|7695|7710.8|7695.8|7709.4|7694.4|41
1586800200000|2020-04-13 17:50:00|7709.9|7694.9|7705.9|7690.9|7710|7695|7705.9|7690.9|31
1586800500000|2020-04-13 17:55:00|7705.7|7690.7|7705|7690|7705.7|7690.7|7704.8|7689.8|34
1586800800000|2020-04-13 18:00:00|7704.9|7689.9|7704|7689|7704.9|7689.9|7704|7689|10
1586801100000|2020-04-13 18:05:00|7702.9|7687.9|7703.9|7688.9|7703.9|7688.9|7699.1|7684.1|62
1586801400000|2020-04-13 18:10:00|7704|7689|7703.8|7688.8|7704.3|7689.3|7703.8|7688.8|9
1586801700000|2020-04-13 18:15:00|7703.7|7688.7|7703.4|7688.4|7703.7|7688.7|7703.4|7688.4|12
1586802000000|2020-04-13 18:20:00|7703.3|7688.3|7703.6|7688.6|7704.7|7689.7|7703.2|7688.2|27
1586802300000|2020-04-13 18:25:00|7703.7|7688.7|7703.8|7688.8|7705.7|7690.7|7703.7|7688.7|51
1586802600000|2020-04-13 18:30:00|7703.6|7688.6|7703|7688|7703.6|7688.6|7702.6|7687.6|13
1586802900000|2020-04-13 18:35:00|7703.1|7688.1|7702|7687|7703.5|7688.5|7701.8|7686.8|21
1586803200000|2020-04-13 18:40:00|7702.1|7687.1|7703.4|7688.4|7703.6|7688.6|7701.9|7686.9|19
1586803500000|2020-04-13 18:45:00|7711.3|7681.3|7703.3|7688.3|7713.3|7691.1|7703.3|7681.3|26
1586803800000|2020-04-13 18:50:00|7703.2|7688.2|7710.9|7680.9|7711.8|7688.2|7703.2|7680.8|18
1586804100000|2020-04-13 18:55:00|7711|7681|7711|7681|7711.3|7681.3|7711|7681|7
1586804700000|2020-04-13 19:05:00|7704.6|7689.6|7705.2|7690.2|7705.2|7690.2|7704.6|7689.6|4
1586805000000|2020-04-13 19:10:00|7705.4|7690.4|7705.4|7690.4|7705.4|7690.4|7705.4|7690.4|1
1586805300000|2020-04-13 19:15:00|7706|7691|7705.7|7690.7|7706.8|7691.8|7705.6|7690.6|19
1586805600000|2020-04-13 19:20:00|7705.6|7690.6|7704.7|7689.7|7705.7|7690.7|7704.4|7689.4|17
1586805900000|2020-04-13 19:25:00|7704.8|7689.8|7706.1|7691.1|7706.1|7691.1|7704.8|7689.8|8
1586806800000|2020-04-13 19:40:00|7704.8|7689.8|7704.9|7689.9|7704.9|7689.9|7704.8|7689.8|2
1586807100000|2020-04-13 19:45:00|7704.8|7689.8|7704.8|7689.8|7704.8|7689.8|7704.8|7689.8|1
1586831400000|2020-04-14 02:30:00|7704.9|7689.9|7704.9|7689.9|7704.9|7689.9|7704.9|7689.9|1
1586835900000|2020-04-14 03:45:00|7702.5|7672.5|7703.2|7673.2|7703.2|7673.2|7702.3|7672.3|10
1586836200000|2020-04-14 03:50:00|7704.5|7674.5|7705.4|7675.4|7705.8|7675.8|7703.2|7673.2|28
1586836500000|2020-04-14 03:55:00|7705.2|7675.2|7707.5|7677.5|7711.2|7681.2|7705.2|7675.2|33
1586836800000|2020-04-14 04:00:00|7706.2|7676.2|7702.5|7672.5|7707|7677|7698.7|7668.7|70
1586837100000|2020-04-14 04:05:00|7702.1|7672.1|7707.8|7677.8|7708.7|7678.7|7699.4|7669.4|85
1586837400000|2020-04-14 04:10:00|7707.7|7677.7|7706.8|7676.8|7708|7678|7706.1|7676.1|25
1586837700000|2020-04-14 04:15:00|7706.7|7676.7|7704.4|7674.4|7706.7|7676.7|7703.7|7673.7|49
1586838000000|2020-04-14 04:20:00|7704.3|7674.3|7705|7675|7705.5|7675.5|7702.8|7672.8|97
1586838300000|2020-04-14 04:25:00|7704.6|7674.6|7704.1|7674.1|7705.4|7675.4|7703.3|7673.3|67
1586838600000|2020-04-14 04:30:00|7703.9|7673.9|7696.3|7666.3|7704.1|7674.1|7695.6|7665.6|57
1586838900000|2020-04-14 04:35:00|7688.5|7673.5|7693.3|7678.3|7701.6|7679.8|7688.5|7671.1|28
1586839200000|2020-04-14 04:40:00|7693.5|7678.5|7704.9|7689.9|7717.6|7696.8|7691.5|7676.5|127
1586839500000|2020-04-14 04:45:00|7703.7|7688.7|7700.9|7685.9|7703.7|7688.7|7700.2|7685.2|14
1586839800000|2020-04-14 04:50:00|7701.7|7686.7|7701.9|7686.9|7705.5|7690.5|7701.7|7686.7|30
1586840100000|2020-04-14 04:55:00|7702.2|7687.2|7702.7|7687.7|7703.2|7688.2|7702.2|7687.2|5
1586840400000|2020-04-14 05:00:00|7702.6|7687.6|7706.2|7691.2|7706.2|7691.2|7702.6|7687.6|18
1586840700000|2020-04-14 05:05:00|7707.1|7692.1|7705.2|7690.2|7707.5|7692.5|7705.2|7690.2|8
1586841000000|2020-04-14 05:10:00|7704.9|7689.9|7706.7|7691.7|7706.7|7691.7|7704.9|7689.9|5
1586841300000|2020-04-14 05:15:00|7706.2|7691.2|7705.2|7690.2|7706.2|7691.2|7704.9|7689.9|9
1586841600000|2020-04-14 05:20:00|7704.5|7689.5|7705.9|7690.9|7705.9|7690.9|7704.5|7689.5|3
1586841900000|2020-04-14 05:25:00|7706.2|7691.2|7706.1|7691.1|7706.5|7691.5|7705.9|7690.9|5
1586842200000|2020-04-14 05:30:00|7706.5|7691.5|7704.2|7689.2|7706.5|7691.5|7703.9|7688.9|5
1586842500000|2020-04-14 05:35:00|7703.3|7688.3|7704.2|7689.2|7704.2|7689.2|7703.3|7688.3|9
1586842800000|2020-04-14 05:40:00|7704.7|7689.7|7705.9|7690.9|7705.9|7690.9|7704.7|7689.7|5
1586843100000|2020-04-14 05:45:00|7706.2|7691.2|7706.7|7691.7|7706.9|7691.9|7705.9|7690.9|5
1586843400000|2020-04-14 05:50:00|7706.6|7691.6|7709.9|7694.9|7712.5|7697.5|7706.6|7691.6|34
1586843700000|2020-04-14 05:55:00|7709.5|7694.5|7710.5|7695.5|7713.2|7698.2|7707.7|7692.7|34
1586844000000|2020-04-14 06:00:00|7710.7|7695.7|7712.3|7697.3|7713.5|7698.5|7707.9|7692.9|36
1586844300000|2020-04-14 06:05:00|7712.2|7697.2|7718.9|7703.9|7718.9|7703.9|7711.5|7696.5|45
1586844600000|2020-04-14 06:10:00|7719.5|7704.5|7714.7|7699.7|7720.2|7705.2|7713.1|7698.1|54
1586844900000|2020-04-14 06:15:00|7714.8|7699.8|7713.2|7698.2|7716.8|7701.8|7713.2|7698.2|44
1586845200000|2020-04-14 06:20:00|7712.9|7697.9|7714.5|7699.5|7715.7|7700.7|7712.7|7697.7|32
1586845500000|2020-04-14 06:25:00|7713.5|7698.5|7712.7|7697.7|7713.5|7698.5|7710.7|7695.7|30
1586845800000|2020-04-14 06:30:00|7713.9|7698.9|7712.9|7697.9|7714.5|7699.5|7712.9|7697.9|12
1586846100000|2020-04-14 06:35:00|7713|7698|7709.7|7694.7|7713|7698|7709.7|7694.7|17
1586846400000|2020-04-14 06:40:00|7709.5|7694.5|7706.7|7691.7|7709.5|7694.5|7706.5|7691.5|18
1586846700000|2020-04-14 06:45:00|7707.1|7692.1|7705.5|7690.5|7707.1|7692.1|7704.2|7689.2|14
1586847000000|2020-04-14 06:50:00|7704.9|7689.9|7704.9|7689.9|7704.9|7689.9|7704.9|7689.9|1
1586847300000|2020-04-14 06:55:00|7704.1|7689.1|7702.5|7687.5|7704.1|7689.1|7702.1|7687.1|15
1586847600000|2020-04-14 07:00:00|7702.7|7687.7|7710.7|7680.7|7710.7|7688.5|7702.4|7680.5|8
1586847900000|2020-04-14 07:05:00|7710.6|7680.6|7695.8|7680.8|7710.6|7684|7695.8|7676.3|35
1586848200000|2020-04-14 07:10:00|7696|7681|7696.8|7681.8|7699.7|7684.7|7694.5|7679.5|26
1586848500000|2020-04-14 07:15:00|7697.7|7682.7|7698.6|7683.6|7699.4|7684.4|7696.6|7681.6|16
1586848800000|2020-04-14 07:20:00|7696.8|7681.8|7696.8|7681.8|7698.3|7683.3|7695.8|7680.8|17
1586849100000|2020-04-14 07:25:00|7696.6|7681.6|7697.8|7682.8|7698.9|7683.9|7696.2|7681.2|22
1586849400000|2020-04-14 07:30:00|7698.9|7683.9|7697.7|7682.7|7698.9|7683.9|7696.3|7681.3|16
1586849700000|2020-04-14 07:35:00|7698.7|7683.7|7696.4|7681.4|7699.6|7684.6|7695.6|7680.6|32
1586850000000|2020-04-14 07:40:00|7695.8|7680.8|7694.9|7679.9|7696.5|7681.5|7693.7|7678.7|26
1586850300000|2020-04-14 07:45:00|7695.4|7680.4|7695.4|7680.4|7695.4|7680.4|7694.8|7679.8|6
1586850600000|2020-04-14 07:50:00|7694.8|7679.8|7695.6|7680.6|7696|7681|7694.2|7679.2|13
1586850900000|2020-04-14 07:55:00|7695.4|7680.4|7693.2|7678.2|7695.4|7680.4|7693.2|7678.2|4
1586851200000|2020-04-14 08:00:00|7690.7|7675.7|7688.3|7673.3|7691.3|7676.3|7688.3|7673.3|25
1586851500000|2020-04-14 08:05:00|7688.8|7673.8|7688|7673|7688.8|7673.8|7687|7672|16
1586851800000|2020-04-14 08:10:00|7687.9|7672.9|7692|7677|7693|7678|7687.9|7672.9|11
1586852100000|2020-04-14 08:15:00|7693|7678|7693|7678|7693|7678|7693|7678|1
1586852400000|2020-04-14 08:20:00|7692.8|7677.8|7695|7680|7695.4|7680.4|7692.8|7677.8|9
1586852700000|2020-04-14 08:25:00|7695.8|7680.8|7695.4|7680.4|7696.4|7681.4|7695|7680|11
1586853000000|2020-04-14 08:30:00|7695.3|7680.3|7698.7|7683.7|7699.9|7684.9|7695.2|7680.2|40
1586853300000|2020-04-14 08:35:00|7700.2|7685.2|7695.8|7680.8|7700.2|7685.2|7695.4|7680.4|30
1586853600000|2020-04-14 08:40:00|7695.6|7680.6|7694.4|7679.4|7696.3|7681.3|7693.7|7678.7|10
1586853900000|2020-04-14 08:45:00|7694.3|7679.3|7694.4|7679.4|7694.4|7679.4|7693.2|7678.2|11
1586854200000|2020-04-14 08:50:00|7694.5|7679.5|7695.4|7680.4|7695.6|7680.6|7694|7679|8
1586854500000|2020-04-14 08:55:00|7695.5|7680.5|7696.9|7681.9|7696.9|7681.9|7695.3|7680.3|12
1586854800000|2020-04-14 09:00:00|7696.1|7681.1|7696.5|7681.5|7696.6|7681.6|7696.1|7681.1|8
1586855100000|2020-04-14 09:05:00|7696.3|7681.3|7696.2|7681.2|7696.5|7681.5|7696.2|7681.2|4
1586855400000|2020-04-14 09:10:00|7696.5|7681.5|7699.6|7684.6|7699.6|7684.6|7696.5|7681.5|10
1586855700000|2020-04-14 09:15:00|7698.7|7683.7|7698.2|7683.2|7698.8|7683.8|7696|7681|5
1586856000000|2020-04-14 09:20:00|7697.7|7682.7|7698.2|7683.2|7699.9|7684.9|7697.7|7682.7|4
1586856300000|2020-04-14 09:25:00|7697.2|7682.2|7695.5|7680.5|7699.2|7684.2|7695.4|7680.4|16
1586856600000|2020-04-14 09:30:00|7695.8|7680.8|7695.3|7680.3|7695.8|7680.8|7695.1|7680.1|4
1586856900000|2020-04-14 09:35:00|7697.4|7682.4|7697.4|7682.4|7697.4|7682.4|7697.4|7682.4|1
1586857200000|2020-04-14 09:40:00|7697.7|7682.7|7696.7|7681.7|7697.7|7682.7|7696.7|7681.7|4
1586857500000|2020-04-14 09:45:00|7697.3|7682.3|7697.3|7682.3|7701.6|7686.6|7696.1|7681.1|7
1586857800000|2020-04-14 09:50:00|7697.8|7682.8|7699.4|7684.4|7699.4|7684.4|7697.8|7682.8|5
1586858100000|2020-04-14 09:55:00|7698.4|7683.4|7699.1|7684.1|7699.2|7684.2|7698.4|7683.4|6
1586858400000|2020-04-14 10:00:00|7699.2|7684.2|7699.4|7684.4|7699.4|7684.4|7699.1|7684.1|4
1586859000000|2020-04-14 10:10:00|7700|7685|7701.8|7686.8|7701.8|7686.8|7700|7685|7
1586859300000|2020-04-14 10:15:00|7701.8|7686.8|7704.4|7689.4|7717.4|7692.3|7701.2|7682.1|80
1586859600000|2020-04-14 10:20:00|7704.1|7689.1|7699.2|7684.2|7704.4|7689.4|7698.9|7683.9|23
1586859900000|2020-04-14 10:25:00|7698.9|7683.9|7696.4|7681.4|7699.5|7684.5|7696.2|7681.2|25
1586860200000|2020-04-14 10:30:00|7696.3|7681.3|7697|7682|7697|7682|7696.3|7681.3|10
1586860500000|2020-04-14 10:35:00|7696.9|7681.9|7696.6|7681.6|7697.9|7682.9|7696.6|7681.6|9
1586860800000|2020-04-14 10:40:00|7696.4|7681.4|7697.3|7682.3|7697.3|7682.3|7696|7681|18
1586861100000|2020-04-14 10:45:00|7696.9|7681.9|7699.1|7684.1|7699.1|7684.1|7696.9|7681.9|5
1586861400000|2020-04-14 10:50:00|7698.9|7683.9|7696.8|7681.8|7698.9|7683.9|7696.4|7681.4|10
1586861700000|2020-04-14 10:55:00|7698|7683|7698.3|7683.3|7698.5|7683.5|7698|7683|7
1586862000000|2020-04-14 11:00:00|7698|7683|7698|7683|7698|7683|7698|7683|1
1586862300000|2020-04-14 11:05:00|7697.5|7682.5|7696.2|7681.2|7697.5|7682.5|7694.9|7679.9|15
1586862600000|2020-04-14 11:10:00|7696.7|7681.7|7697.2|7682.2|7697.9|7682.9|7696.2|7681.2|13
1586862900000|2020-04-14 11:15:00|7697.6|7682.6|7697.1|7682.1|7700.2|7685.2|7696.6|7681.6|27
1586863200000|2020-04-14 11:20:00|7697.4|7682.4|7696.6|7681.6|7697.7|7682.7|7696.4|7681.4|12
1586863500000|2020-04-14 11:25:00|7696.7|7681.7|7695.9|7680.9|7699.4|7684.4|7695.9|7680.9|38
1586864700000|2020-04-14 11:45:00|7706.3|7676.3|7705.1|7675.1|7706.4|7676.4|7705.1|7675.1|4
1586865000000|2020-04-14 11:50:00|7703.9|7673.9|7704.1|7674.1|7705.1|7675.1|7703.9|7673.9|12
1586865300000|2020-04-14 11:55:00|7703.2|7673.2|7703.4|7673.4|7704.4|7674.4|7702.7|7672.7|13
1586865900000|2020-04-14 12:05:00|7695|7680|7695|7680|7697|7682|7695|7680|3
1586866200000|2020-04-14 12:10:00|7695.3|7680.3|7695.3|7680.3|7695.3|7680.3|7695.3|7680.3|1
1586866500000|2020-04-14 12:15:00|7696.4|7681.4|7694.6|7679.6|7697|7682|7694.6|7679.6|8
1586867700000|2020-04-14 12:35:00|7692.6|7677.6|7692.6|7677.6|7692.6|7677.6|7692.6|7677.6|1
1586868000000|2020-04-14 12:40:00|7692.4|7677.4|7691|7676|7692.4|7677.4|7688.8|7673.8|3
1586868600000|2020-04-14 12:50:00|7690.6|7675.6|7690.6|7675.6|7690.6|7675.6|7690.6|7675.6|1
1586868900000|2020-04-14 12:55:00|7690.5|7675.5|7690.1|7675.1|7690.5|7675.5|7689.9|7674.9|4
1586869200000|2020-04-14 13:00:00|7690.3|7675.3|7691|7676|7691.6|7676.6|7690.3|7675.3|7
1586869800000|2020-04-14 13:10:00|7690.7|7675.7|7691.6|7676.6|7691.6|7676.6|7690.5|7675.5|7
1586870100000|2020-04-14 13:15:00|7691|7676|7691.6|7676.6|7691.8|7676.8|7691|7676|4
1586870400000|2020-04-14 13:20:00|7693.3|7678.3|7694.3|7679.3|7694.3|7679.3|7692.7|7677.7|10
1586871000000|2020-04-14 13:30:00|7694.2|7679.2|7692|7677|7695.1|7680.1|7692|7677|39
1586871300000|2020-04-14 13:35:00|7691.7|7676.7|7691.3|7676.3|7692.7|7677.7|7691|7676|21
1586871600000|2020-04-14 13:40:00|7691.9|7676.9|7690.4|7675.4|7692.6|7677.6|7689.7|7674.7|9
1586871900000|2020-04-14 13:45:00|7690|7675|7690|7675|7690|7675|7689.8|7674.8|5
1586872200000|2020-04-14 13:50:00|7689.6|7674.6|7691.7|7676.7|7692.4|7677.4|7689.6|7674.6|17
1586872500000|2020-04-14 13:55:00|7690.9|7675.9|7688.6|7673.6|7691.6|7676.6|7688.2|7673.2|16
1586872800000|2020-04-14 14:00:00|7689|7674|7685.3|7670.3|7689|7674|7683.4|7668.4|18
1586873100000|2020-04-14 14:05:00|7685.2|7670.2|7682.2|7667.2|7685.7|7670.7|7682|7667|45
1586873400000|2020-04-14 14:10:00|7682.1|7667.1|7681.4|7666.4|7684.7|7669.7|7680.5|7665.5|37
1586873700000|2020-04-14 14:15:00|7681.5|7666.5|7676.5|7661.5|7681.7|7666.7|7675.9|7660.9|105
1586874000000|2020-04-14 14:20:00|7676.4|7661.4|7669.5|7654.5|7676.4|7661.4|7669.5|7654.5|89
1586874300000|2020-04-14 14:25:00|7669.7|7654.7|7678|7663|7678|7663|7669.7|7654.7|40
1586874600000|2020-04-14 14:30:00|7676.5|7661.5|7678|7663|7679.2|7664.2|7676.5|7661.5|8
1586874900000|2020-04-14 14:35:00|7677.7|7662.7|7675.5|7660.5|7678.9|7663.9|7675.5|7660.5|10
1586875200000|2020-04-14 14:40:00|7675.9|7660.9|7678.2|7663.2|7679.7|7664.7|7675.9|7660.9|12
1586875500000|2020-04-14 14:45:00|7676.2|7661.2|7676.6|7661.6|7677.4|7662.4|7676.2|7661.2|33
1586875800000|2020-04-14 14:50:00|7676.5|7661.5|7675.9|7660.9|7677|7662|7675.6|7660.6|32
1586876100000|2020-04-14 14:55:00|7676.3|7661.3|7675.7|7660.7|7676.3|7661.3|7675.7|7660.7|3
1586876400000|2020-04-14 15:00:00|7675.3|7660.3|7679.7|7664.7|7680.1|7665.1|7672.3|7657.3|30
1586876700000|2020-04-14 15:05:00|7678.9|7663.9|7679.6|7664.6|7682|7667|7678.6|7663.6|37
1586877000000|2020-04-14 15:10:00|7679|7664|7679|7664|7679|7664|7679|7664|1
1586877300000|2020-04-14 15:15:00|7679.4|7664.4|7676.1|7661.1|7679.4|7664.4|7675.6|7660.6|52
1586877600000|2020-04-14 15:20:00|7676.2|7661.2|7674.7|7659.7|7676.2|7661.2|7674.7|7659.7|20
1586877900000|2020-04-14 15:25:00|7675.3|7660.3|7676|7661|7676|7661|7675.3|7660.3|3
1586878200000|2020-04-14 15:30:00|7675.9|7660.9|7674.5|7659.5|7678|7663|7672.1|7657.1|30
1586878500000|2020-04-14 15:35:00|7674.2|7659.2|7674.5|7659.5|7674.5|7659.5|7674.2|7659.2|2
1586878800000|2020-04-14 15:40:00|7674.3|7659.3|7672.3|7657.3|7674.3|7659.3|7672.1|7657.1|8
1586879100000|2020-04-14 15:45:00|7672.7|7657.7|7672.7|7657.7|7672.8|7657.8|7672.7|7657.7|5
1586879400000|2020-04-14 15:50:00|7672.9|7657.9|7674.9|7659.9|7674.9|7659.9|7672.7|7657.7|20
1586879700000|2020-04-14 15:55:00|7674.7|7659.7|7674.7|7659.7|7674.7|7659.7|7673.1|7658.1|9
1586880000000|2020-04-14 16:00:00|7674.3|7659.3|7672.7|7657.7|7674.9|7659.9|7672.7|7657.7|15
1586880300000|2020-04-14 16:05:00|7672.8|7657.8|7671.7|7656.7|7672.8|7657.8|7671.7|7656.7|7
1586880900000|2020-04-14 16:15:00|7671.3|7656.3|7672.3|7657.3|7672.3|7657.3|7670.9|7655.9|11
1586882100000|2020-04-14 16:35:00|7672.5|7657.5|7672.5|7657.5|7672.5|7657.5|7672.5|7657.5|1
1586882400000|2020-04-14 16:40:00|7672.7|7657.7|7676.7|7661.7|7676.7|7661.7|7672.7|7657.7|7
1586882700000|2020-04-14 16:45:00|7673.7|7658.7|7675.3|7660.3|7675.9|7660.9|7673.7|7658.7|8
1586883900000|2020-04-14 17:05:00|7675.9|7660.9|7675.9|7660.9|7675.9|7660.9|7675.9|7660.9|1
1586884200000|2020-04-14 17:10:00|7676.8|7661.8|7676.8|7661.8|7676.8|7661.8|7676.8|7661.8|1
1586884500000|2020-04-14 17:15:00|7677.7|7662.7|7677.7|7662.7|7677.7|7662.7|7677.7|7662.7|1
1586884800000|2020-04-14 17:20:00|7678.6|7663.6|7677.9|7662.9|7678.7|7663.7|7677.9|7662.9|5
1586885100000|2020-04-14 17:25:00|7677.5|7662.5|7677.3|7662.3|7677.5|7662.5|7677.3|7662.3|2
1586885700000|2020-04-14 17:35:00|7677.5|7662.5|7677.7|7662.7|7677.7|7662.7|7677.3|7662.3|4
1586886300000|2020-04-14 17:45:00|7679.1|7664.1|7679.3|7664.3|7679.5|7664.5|7678.6|7663.6|7
1586886600000|2020-04-14 17:50:00|7678.5|7663.5|7678.3|7663.3|7678.5|7663.5|7678.3|7663.3|2
1586886900000|2020-04-14 17:55:00|7676.9|7661.9|7677.5|7662.5|7677.7|7662.7|7676.3|7661.3|7
1586887200000|2020-04-14 18:00:00|7677.7|7662.7|7677.7|7662.7|7677.7|7662.7|7677.7|7662.7|1
1586887800000|2020-04-14 18:10:00|7679|7664|7679|7664|7679.3|7664.3|7679|7664|3
1586889000000|2020-04-14 18:30:00|7679.3|7664.3|7679.3|7664.3|7679.3|7664.3|7679.3|7664.3|1
1586889600000|2020-04-14 18:40:00|7679|7664|7679|7664|7679|7664|7679|7664|1
1586890800000|2020-04-14 19:00:00|7678.9|7663.9|7678.9|7663.9|7678.9|7663.9|7678.9|7663.9|1
1586891700000|2020-04-14 19:15:00|7679.8|7664.8|7678.9|7663.9|7679.8|7664.8|7678.9|7663.9|3
1586893200000|2020-04-14 19:40:00|7678.8|7663.8|7678.8|7663.8|7678.8|7663.8|7678.8|7663.8|1
1586893500000|2020-04-14 19:45:00|7678|7663|7677.8|7662.8|7678|7663|7677.8|7662.8|2
1586917800000|2020-04-15 02:30:00|7677.3|7642.3|7678|7643|7678.7|7643.7|7677.3|7642.3|34
1586918100000|2020-04-15 02:35:00|7679.5|7644.5|7679.9|7649.9|7682.3|7649.9|7678.1|7643.1|6
1586918400000|2020-04-15 02:40:00|7680.3|7650.3|7680.9|7650.9|7680.9|7650.9|7680.3|7650.3|2
1586920500000|2020-04-15 03:15:00|7677.5|7647.5|7677.5|7647.5|7677.5|7647.5|7677.5|7647.5|1
1586920800000|2020-04-15 03:20:00|7678.1|7648.1|7670.8|7640.8|7678.1|7648.1|7669.5|7639.5|45
1586921100000|2020-04-15 03:25:00|7670.6|7640.6|7671.5|7641.5|7671.5|7641.5|7670.5|7640.5|36
1586921400000|2020-04-15 03:30:00|7671.2|7641.2|7682.3|7652.3|7683.9|7653.9|7670.7|7640.7|181
1586921700000|2020-04-15 03:35:00|7682.4|7652.4|7676.8|7646.8|7682.4|7652.4|7676.2|7646.2|104
1586922000000|2020-04-15 03:40:00|7676.9|7646.9|7678.3|7648.3|7679.1|7649.1|7674.4|7644.4|111
1586922300000|2020-04-15 03:45:00|7678.4|7648.4|7674.6|7644.6|7679.4|7649.4|7674.5|7644.5|54
1586922600000|2020-04-15 03:50:00|7674.5|7644.5|7673.6|7643.6|7676.6|7646.6|7671.2|7641.2|172
1586922900000|2020-04-15 03:55:00|7673.7|7643.7|7673.7|7643.7|7676.3|7646.3|7669.9|7639.9|265
1586923200000|2020-04-15 04:00:00|7673.8|7643.8|7680.4|7650.4|7680.5|7650.5|7672|7642|216
1586923500000|2020-04-15 04:05:00|7680.2|7650.2|7678.6|7648.6|7680.2|7650.2|7676.9|7646.9|162
1586923800000|2020-04-15 04:10:00|7678.5|7648.5|7680.4|7650.4|7680.5|7650.5|7678.1|7648.1|121
1586924100000|2020-04-15 04:15:00|7680.5|7650.5|7680.1|7650.1|7682.9|7652.9|7678.7|7648.7|171
1586924400000|2020-04-15 04:20:00|7680|7650|7669.6|7639.6|7680|7650|7667.9|7637.9|307
1586924700000|2020-04-15 04:25:00|7669.7|7639.7|7666.8|7636.8|7670.7|7640.7|7654.6|7632.7|282
1586925000000|2020-04-15 04:30:00|7664.9|7634.9|7667.5|7652.5|7667.9|7652.9|7657.7|7634.9|356
1586925300000|2020-04-15 04:35:00|7666.9|7651.9|7664.5|7649.5|7666.9|7651.9|7663.5|7648.5|56
1586925600000|2020-04-15 04:40:00|7664.8|7649.8|7662.4|7647.4|7666.8|7651.8|7662|7647|40
1586925900000|2020-04-15 04:45:00|7662|7647|7659.8|7644.8|7663.2|7648.2|7657.8|7642.8|60
1586926200000|2020-04-15 04:50:00|7660|7645|7660.4|7645.4|7661.6|7646.6|7659.5|7644.5|39
1586926500000|2020-04-15 04:55:00|7660.6|7645.6|7661.8|7646.8|7661.8|7646.8|7658.8|7643.8|45
1586926800000|2020-04-15 05:00:00|7661.4|7646.4|7662.5|7647.5|7663.4|7648.4|7661|7646|31
1586927100000|2020-04-15 05:05:00|7662.7|7647.7|7665.3|7650.3|7665.3|7650.3|7660.6|7645.6|42
1586927400000|2020-04-15 05:10:00|7665.5|7650.5|7671|7656|7672.6|7657.6|7665|7650|22
1586927700000|2020-04-15 05:15:00|7670.8|7655.8|7667.5|7652.5|7672.3|7657.3|7666|7651|45
1586928000000|2020-04-15 05:20:00|7667.4|7652.4|7666.8|7651.8|7667.7|7652.7|7666.4|7651.4|15
1586928300000|2020-04-15 05:25:00|7667.4|7652.4|7666.3|7651.3|7669.8|7654.8|7666|7651|37
1586928600000|2020-04-15 05:30:00|7666.8|7651.8|7666.8|7651.8|7669|7654|7665.2|7650.2|19
1586928900000|2020-04-15 05:35:00|7666.3|7651.3|7667|7652|7667|7652|7666|7651|13
1586929200000|2020-04-15 05:40:00|7667.4|7652.4|7669|7654|7669|7654|7666.8|7651.8|30
1586929500000|2020-04-15 05:45:00|7668.6|7653.6|7672.5|7657.5|7674.4|7659.4|7668.6|7653.6|29
1586929800000|2020-04-15 05:50:00|7673.4|7658.4|7682|7667|7684.3|7669.3|7673.4|7658.4|113
1586930100000|2020-04-15 05:55:00|7681.6|7666.6|7685.8|7670.8|7686.6|7671.6|7681.2|7666.2|45
1586930400000|2020-04-15 06:00:00|7685|7670|7682.8|7667.8|7685.8|7670.8|7681.7|7666.7|54
1586930700000|2020-04-15 06:05:00|7683|7668|7681.4|7666.4|7685.2|7670.2|7680.6|7665.6|68
1586931000000|2020-04-15 06:10:00|7681.5|7666.5|7680.8|7665.8|7682.4|7667.4|7678.8|7663.8|54
1586931300000|2020-04-15 06:15:00|7681|7666|7683.8|7668.8|7683.8|7668.8|7679.8|7664.8|52
1586931600000|2020-04-15 06:20:00|7684|7669|7687.2|7672.2|7687.2|7672.2|7684|7669|26
1586931900000|2020-04-15 06:25:00|7687.3|7672.3|7687|7672|7689.3|7674.3|7686.6|7671.6|100
1586932200000|2020-04-15 06:30:00|7687.9|7672.9|7692.5|7677.5|7693.7|7678.7|7687.9|7672.9|132
1586932500000|2020-04-15 06:35:00|7692.2|7677.2|7690.9|7675.9|7693.6|7678.6|7689.4|7674.4|145
1586932800000|2020-04-15 06:40:00|7690.5|7675.5|7690.8|7675.8|7691.4|7676.4|7689.9|7674.9|25
1586933100000|2020-04-15 06:45:00|7690.9|7675.9|7685.2|7670.2|7690.9|7675.9|7684.4|7669.4|85
1586933400000|2020-04-15 06:50:00|7685|7670|7684.1|7669.1|7685|7670|7681.1|7666.1|241
1586933700000|2020-04-15 06:55:00|7684|7669|7684|7669|7686.2|7671.2|7683.3|7668.3|118
1586934000000|2020-04-15 07:00:00|7683.8|7668.8|7684.6|7669.6|7684.6|7669.6|7683.8|7668.8|78
1586934300000|2020-04-15 07:05:00|7684.4|7669.4|7686.5|7671.5|7686.7|7671.7|7684.3|7669.3|88
1586934600000|2020-04-15 07:10:00|7686.4|7671.4|7689.4|7674.4|7689.6|7674.6|7685.9|7670.9|103
1586934900000|2020-04-15 07:15:00|7689.2|7674.2|7690.6|7675.6|7690.9|7675.9|7688.4|7673.4|91
1586935200000|2020-04-15 07:20:00|7690.4|7675.4|7701.4|7686.4|7701.4|7686.4|7690.4|7675.4|276
1586935500000|2020-04-15 07:25:00|7701.6|7686.6|7700.9|7685.9|7702.3|7687.3|7698.6|7683.6|152
1586935800000|2020-04-15 07:30:00|7700.8|7685.8|7711.4|7696.4|7711.4|7696.4|7700.8|7685.8|125
1586936100000|2020-04-15 07:35:00|7711.6|7696.6|7705.8|7690.8|7711.6|7696.6|7704|7689|64
1586936400000|2020-04-15 07:40:00|7706|7691|7709.6|7694.6|7711.4|7696.4|7705.6|7690.6|78
1586936700000|2020-04-15 07:45:00|7710|7695|7710.8|7695.8|7711.4|7696.4|7710|7695|22
1586937000000|2020-04-15 07:50:00|7710.6|7695.6|7711.5|7696.5|7711.7|7696.7|7708.6|7693.6|58
1586937300000|2020-04-15 07:55:00|7711.4|7696.4|7711.5|7696.5|7714.3|7699.3|7710|7695|68
1586937600000|2020-04-15 08:00:00|7713.2|7698.2|7708.8|7693.8|7713.4|7698.4|7707.5|7692.5|98
1586937900000|2020-04-15 08:05:00|7709.8|7694.8|7713.8|7698.8|7714.9|7699.9|7709.2|7694.2|138
1586938200000|2020-04-15 08:10:00|7714|7699|7713.8|7698.8|7714.3|7699.3|7710.8|7695.8|148
1586938500000|2020-04-15 08:15:00|7713.6|7698.6|7713.6|7698.6|7714.2|7699.2|7711.3|7696.3|63
1586938800000|2020-04-15 08:20:00|7713.1|7698.1|7711.2|7696.2|7714.9|7699.9|7709.5|7694.5|70
1586939100000|2020-04-15 08:25:00|7711.5|7696.5|7717.3|7702.3|7717.5|7702.5|7711.5|7696.5|194
1586939400000|2020-04-15 08:30:00|7717.5|7702.5|7714.7|7699.7|7721.1|7706.1|7713.7|7698.7|62
1586939700000|2020-04-15 08:35:00|7715.2|7700.2|7719.1|7704.1|7719.2|7704.2|7713.9|7698.9|48
1586940000000|2020-04-15 08:40:00|7718.4|7703.4|7717|7702|7722.3|7707.3|7716|7701|59
1586940300000|2020-04-15 08:45:00|7720|7705|7718.8|7703.8|7720.8|7705.8|7717.9|7702.9|40
1586940600000|2020-04-15 08:50:00|7719|7704|7717.6|7702.6|7721.4|7706.4|7716|7701|53
1586940900000|2020-04-15 08:55:00|7716.7|7701.7|7717|7702|7718.8|7703.8|7716|7701|33
1586941200000|2020-04-15 09:00:00|7717.1|7702.1|7716.9|7701.9|7718|7703|7716.5|7701.5|15
1586941500000|2020-04-15 09:05:00|7716.8|7701.8|7717.6|7702.6|7718.1|7703.1|7715.8|7700.8|22
1586941800000|2020-04-15 09:10:00|7717.4|7702.4|7716|7701|7717.6|7702.6|7715.6|7700.6|29
1586942100000|2020-04-15 09:15:00|7716.5|7701.5|7717.5|7702.5|7718.3|7703.3|7716.5|7701.5|12
1586942400000|2020-04-15 09:20:00|7717|7702|7717|7702|7718.4|7703.4|7715.8|7700.8|21
1586942700000|2020-04-15 09:25:00|7716.8|7701.8|7717.4|7702.4|7718.4|7703.4|7716.6|7701.6|10
1586943000000|2020-04-15 09:30:00|7717|7702|7718.4|7703.4|7720.7|7705.7|7716.8|7701.8|16
1586943300000|2020-04-15 09:35:00|7717.8|7702.8|7716.6|7701.6|7717.8|7702.8|7715|7700|28
1586943600000|2020-04-15 09:40:00|7716.5|7701.5|7716.1|7701.1|7717.7|7702.7|7716.1|7701.1|23
1586943900000|2020-04-15 09:45:00|7715.1|7700.1|7716.1|7701.1|7717|7702|7715.1|7700.1|11
1586944200000|2020-04-15 09:50:00|7716.2|7701.2|7716.4|7701.4|7716.8|7701.8|7715.5|7700.5|26
1586944500000|2020-04-15 09:55:00|7716.6|7701.6|7716.6|7701.6|7717.7|7702.7|7716.6|7701.6|14
1586944800000|2020-04-15 10:00:00|7716.8|7701.8|7715.7|7700.7|7716.8|7701.8|7714.7|7699.7|25
1586945100000|2020-04-15 10:05:00|7715.4|7700.4|7714.2|7699.2|7715.4|7700.4|7711.6|7696.6|21
1586945400000|2020-04-15 10:10:00|7714.5|7699.5|7714.7|7699.7|7714.7|7699.7|7714.5|7699.5|2
1586945700000|2020-04-15 10:15:00|7715.5|7700.5|7716.1|7701.1|7717.6|7702.6|7714.8|7699.8|32
1586946000000|2020-04-15 10:20:00|7716.2|7701.2|7717.8|7702.8|7717.8|7702.8|7716.1|7701.1|47
1586946300000|2020-04-15 10:25:00|7717.9|7702.9|7717.2|7702.2|7719.9|7704.9|7716.7|7701.7|55
1586946600000|2020-04-15 10:30:00|7716.9|7701.9|7723.4|7708.4|7723.6|7708.6|7716.9|7701.9|70
1586946900000|2020-04-15 10:35:00|7723.6|7708.6|7725.8|7710.8|7726.8|7711.8|7723.1|7708.1|39
1586947200000|2020-04-15 10:40:00|7726.6|7711.6|7731.8|7716.8|7733.8|7718.8|7724|7709|51
1586947500000|2020-04-15 10:45:00|7732.5|7717.5|7733.5|7718.5|7735.3|7720.3|7732|7717|26
1586947800000|2020-04-15 10:50:00|7734.1|7719.1|7733.2|7718.2|7734.2|7719.2|7731.7|7716.7|27
1586948100000|2020-04-15 10:55:00|7733.7|7718.7|7733.5|7718.5|7734.2|7719.2|7733.5|7718.5|36
1586948400000|2020-04-15 11:00:00|7733.3|7718.3|7729.2|7714.2|7733.9|7718.9|7729.1|7714.1|66
1586948700000|2020-04-15 11:05:00|7729.4|7714.4|7734.7|7719.7|7734.9|7719.9|7729.4|7714.4|40
1586949000000|2020-04-15 11:10:00|7732.3|7717.3|7734.5|7719.5|7734.5|7719.5|7732.3|7717.3|2
1586949300000|2020-04-15 11:15:00|7734.7|7719.7|7735.4|7720.4|7735.5|7720.5|7734.5|7719.5|27
1586949600000|2020-04-15 11:20:00|7735|7720|7734.5|7719.5|7735.4|7720.4|7733.2|7718.2|21
1586949900000|2020-04-15 11:25:00|7734.7|7719.7|7729.7|7714.7|7734.7|7719.7|7728.9|7713.9|93
1586950200000|2020-04-15 11:30:00|7729.5|7714.5|7730.9|7715.9|7730.9|7715.9|7728.5|7713.5|6
1586950500000|2020-04-15 11:35:00|7729.3|7714.3|7725.5|7710.5|7729.3|7714.3|7724.9|7709.9|8
1586950800000|2020-04-15 11:40:00|7724.9|7709.9|7725.3|7710.3|7727|7712|7724.9|7709.9|5
1586951100000|2020-04-15 11:45:00|7729.9|7714.9|7729.7|7714.7|7729.9|7714.9|7729.7|7714.7|3
1586951400000|2020-04-15 11:50:00|7729.2|7714.2|7729.7|7714.7|7729.7|7714.7|7729.2|7714.2|2
1586951700000|2020-04-15 11:55:00|7733.8|7718.8|7731.3|7716.3|7733.8|7718.8|7731.3|7716.3|5
1586952000000|2020-04-15 12:00:00|7730.9|7715.9|7730.7|7715.7|7730.9|7715.9|7730.7|7715.7|2
1586952300000|2020-04-15 12:05:00|7730.8|7715.8|7735.5|7720.5|7735.5|7720.5|7730.8|7715.8|4
1586952600000|2020-04-15 12:10:00|7733.3|7718.3|7733.5|7718.5|7736.8|7721.8|7733.3|7718.3|9
1586952900000|2020-04-15 12:15:00|7734.8|7719.8|7734.5|7719.5|7737.1|7722.1|7734.5|7719.5|7
1586953500000|2020-04-15 12:25:00|7740.9|7725.9|7741.3|7726.3|7741.3|7726.3|7739.9|7724.9|22
1586953800000|2020-04-15 12:30:00|7741.5|7726.5|7753.6|7723.6|7754.8|7733.2|7741.5|7721.8|123
1586954100000|2020-04-15 12:35:00|7753.7|7723.7|7755.4|7725.4|7755.9|7725.9|7753.1|7723.1|93
1586954400000|2020-04-15 12:40:00|7755.2|7725.2|7758.4|7728.4|7758.4|7728.4|7740.7|7715|97
1586954700000|2020-04-15 12:45:00|7758.5|7728.5|7758.7|7728.7|7761.5|7737.1|7750.6|7726.9|82
1586955000000|2020-04-15 12:50:00|7759|7729|7750.1|7735.1|7759|7735.9|7750.1|7727.6|7
1586955300000|2020-04-15 12:55:00|7751.5|7736.5|7761|7731|7761|7736.5|7750.3|7729.8|23
1586955600000|2020-04-15 13:00:00|7761.3|7731.3|7754.5|7739.5|7761.5|7739.5|7752.7|7729.2|46
1586955900000|2020-04-15 13:05:00|7753|7738|7753.5|7738.5|7754.5|7739.5|7752.5|7737.5|8
1586956200000|2020-04-15 13:10:00|7753.3|7738.3|7760.9|7730.9|7760.9|7739.6|7753|7730.9|9
1586956800000|2020-04-15 13:20:00|7751|7736|7750.4|7735.4|7753.4|7738.4|7750.3|7735.3|32
1586957100000|2020-04-15 13:25:00|7750.2|7735.2|7746.2|7731.2|7750.2|7735.2|7746.2|7731.2|24
1586957400000|2020-04-15 13:30:00|7748.8|7733.8|7747.1|7732.1|7749.6|7734.6|7747.1|7732.1|88
1586957700000|2020-04-15 13:35:00|7747.4|7732.4|7745.4|7730.4|7748.2|7733.2|7745.4|7730.4|51
1586958000000|2020-04-15 13:40:00|7745.5|7730.5|7750.3|7735.3|7750.3|7735.3|7744.8|7729.8|36
1586958300000|2020-04-15 13:45:00|7750.4|7735.4|7748.7|7733.7|7750.4|7735.4|7748|7733|47
1586958600000|2020-04-15 13:50:00|7748.6|7733.6|7749.4|7734.4|7749.7|7734.7|7748.4|7733.4|53
1586958900000|2020-04-15 13:55:00|7749.7|7734.7|7750|7735|7754.7|7739.7|7749.7|7734.7|39
1586959200000|2020-04-15 14:00:00|7748.7|7733.7|7758.2|7728.2|7758.2|7734.5|7748.7|7727|65
1586959500000|2020-04-15 14:05:00|7758.1|7728.1|7754.8|7724.8|7758.1|7728.1|7754.6|7724.6|85
1586959800000|2020-04-15 14:10:00|7754.7|7724.7|7747.5|7732.5|7755.1|7732.9|7747.5|7724.7|17
1586960100000|2020-04-15 14:15:00|7749.5|7734.5|7753.5|7738.5|7753.5|7738.5|7749.5|7734.5|6
1586960400000|2020-04-15 14:20:00|7752.7|7737.7|7752.9|7737.9|7753.5|7738.5|7750.5|7735.5|34
1586960700000|2020-04-15 14:25:00|7752.3|7737.3|7749.3|7734.3|7752.3|7737.3|7748.8|7733.8|47
1586961000000|2020-04-15 14:30:00|7748|7733|7748.3|7733.3|7748.3|7733.3|7746.8|7731.8|63
1586961300000|2020-04-15 14:35:00|7748|7733|7747.5|7732.5|7748.3|7733.3|7747.5|7732.5|5
1586961600000|2020-04-15 14:40:00|7747.6|7732.6|7748.4|7733.4|7749.3|7734.3|7746.5|7731.5|18
1586961900000|2020-04-15 14:45:00|7748.2|7733.2|7740.3|7725.3|7748.2|7733.2|7740.3|7725.3|16
1586962200000|2020-04-15 14:50:00|7740.4|7725.4|7745.2|7730.2|7748.6|7733.6|7740.4|7725.4|80
1586962500000|2020-04-15 14:55:00|7745.3|7730.3|7744.5|7729.5|7746.4|7731.4|7744.5|7729.5|12
1586962800000|2020-04-15 15:00:00|7743.9|7728.9|7739.7|7724.7|7743.9|7728.9|7736.9|7721.9|125
1586963100000|2020-04-15 15:05:00|7738.9|7723.9|7742.7|7727.7|7743.3|7728.3|7738.9|7723.9|21
1586963400000|2020-04-15 15:10:00|7742|7727|7739.5|7724.5|7742|7727|7737.7|7722.7|19
1586963700000|2020-04-15 15:15:00|7740.3|7725.3|7739.5|7724.5|7740.3|7725.3|7739.5|7724.5|5
1586964300000|2020-04-15 15:25:00|7739.6|7724.6|7735.9|7720.9|7741.5|7726.5|7735.8|7720.8|69
1586964600000|2020-04-15 15:30:00|7735.8|7720.8|7736.3|7721.3|7737.2|7722.2|7734.5|7719.5|234
1586964900000|2020-04-15 15:35:00|7736.4|7721.4|7740.3|7725.3|7740.3|7725.3|7735.9|7720.9|93
1586965200000|2020-04-15 15:40:00|7740.5|7725.5|7740.5|7725.5|7740.6|7725.6|7740.5|7725.5|5
1586965500000|2020-04-15 15:45:00|7739.9|7724.9|7739.9|7724.9|7739.9|7724.9|7739.9|7724.9|1
1586966100000|2020-04-15 15:55:00|7740.6|7725.6|7740.6|7725.6|7740.6|7725.6|7740.6|7725.6|1
1586966400000|2020-04-15 16:00:00|7741.2|7726.2|7741.3|7726.3|7742.2|7727.2|7741.2|7726.2|9
1586966700000|2020-04-15 16:05:00|7741.2|7726.2|7739.4|7724.4|7741.2|7726.2|7739.3|7724.3|80
1586967000000|2020-04-15 16:10:00|7739.3|7724.3|7739.4|7724.4|7739.9|7724.9|7738.8|7723.8|393
1586967300000|2020-04-15 16:15:00|7739.3|7724.3|7739.3|7724.3|7739.8|7724.8|7738.6|7723.6|461
1586967600000|2020-04-15 16:20:00|7739.2|7724.2|7739.1|7724.1|7739.4|7724.4|7739|7724|47
1586967900000|2020-04-15 16:25:00|7739.2|7724.2|7739.3|7724.3|7739.8|7724.8|7738.9|7723.9|579
1586968200000|2020-04-15 16:30:00|7739.2|7724.2|7738.9|7723.9|7739.3|7724.3|7738.6|7723.6|177
1586968500000|2020-04-15 16:35:00|7738.7|7723.7|7738.5|7723.5|7739.2|7724.2|7737.1|7722.1|329
1586968800000|2020-04-15 16:40:00|7738.2|7723.2|7744.7|7714.7|7745.2|7723.9|7737.6|7714.6|143
1586969100000|2020-04-15 16:45:00|7745|7715|7734.3|7719.3|7745.2|7720.7|7734.3|7714.5|35
1586969400000|2020-04-15 16:50:00|7734.2|7719.2|7734.1|7719.1|7734.4|7719.4|7733.6|7718.6|17
1586969700000|2020-04-15 16:55:00|7734|7719|7734.3|7719.3|7734.7|7719.7|7733.5|7718.5|30
1586970000000|2020-04-15 17:00:00|7734.6|7719.6|7733.6|7718.6|7735|7720|7733.6|7718.6|65
1586970300000|2020-04-15 17:05:00|7733.5|7718.5|7733.7|7718.7|7733.7|7718.7|7733.4|7718.4|13
1586970600000|2020-04-15 17:10:00|7733.5|7718.5|7730.9|7715.9|7733.7|7718.7|7730.7|7715.7|14
1586971200000|2020-04-15 17:20:00|7730.8|7715.8|7730.9|7715.9|7730.9|7715.9|7730.7|7715.7|6
1586971500000|2020-04-15 17:25:00|7730|7715|7728.9|7713.9|7730|7715|7728.9|7713.9|6
1586971800000|2020-04-15 17:30:00|7729.5|7714.5|7731|7716|7731|7716|7728.9|7713.9|11
1586972100000|2020-04-15 17:35:00|7731.1|7716.1|7731.1|7716.1|7731.1|7716.1|7731|7716|3
1586972700000|2020-04-15 17:45:00|7732.9|7717.9|7732.5|7717.5|7732.9|7717.9|7732|7717|19
1586973000000|2020-04-15 17:50:00|7732.3|7717.3|7730.9|7715.9|7732.7|7717.7|7730.5|7715.5|20
1586973300000|2020-04-15 17:55:00|7730.8|7715.8|7734.8|7704.8|7735|7717|7728.3|7704.8|36
1586973600000|2020-04-15 18:00:00|7735.6|7705.6|7737.4|7707.4|7737.6|7715|7725.9|7704.4|76
1586973900000|2020-04-15 18:05:00|7737.3|7707.3|7736.7|7706.7|7737.6|7714|7723|7704.7|188
1586974200000|2020-04-15 18:10:00|7736.8|7706.8|7736.8|7706.8|7736.9|7706.9|7736.7|7706.7|5
1586974500000|2020-04-15 18:15:00|7737|7707|7737.5|7707.5|7737.5|7707.5|7737|7707|4
1586974800000|2020-04-15 18:20:00|7737.4|7707.4|7723|7708|7737.4|7711.4|7721.4|7698.6|58
1586975100000|2020-04-15 18:25:00|7723.1|7708.1|7729.4|7699.4|7730.2|7708.1|7721.2|7698.8|93
1586975400000|2020-04-15 18:30:00|7729.5|7699.5|7729.2|7699.2|7730|7707.7|7721.6|7698.7|37
1586975700000|2020-04-15 18:35:00|7729.3|7699.3|7729.5|7699.5|7729.7|7699.7|7729.1|7699.1|40
1586976000000|2020-04-15 18:40:00|7729.4|7699.4|7732.3|7702.3|7732.4|7702.4|7726.2|7696.2|26
1586976300000|2020-04-15 18:45:00|7732.4|7702.4|7732.6|7702.6|7732.6|7711.1|7724.9|7701.9|40
1586976600000|2020-04-15 18:50:00|7732.8|7702.8|7733.7|7703.7|7734.4|7711.8|7726.3|7702.8|29
1586976900000|2020-04-15 18:55:00|7733.5|7703.5|7734.1|7704.1|7734.7|7704.7|7733.2|7703.2|28
1586977200000|2020-04-15 19:00:00|7734|7704|7735.2|7705.2|7735.2|7705.2|7733.7|7703.7|32
1586977500000|2020-04-15 19:05:00|7735.3|7705.3|7737.8|7707.8|7738.1|7708.1|7735.3|7705.3|27
1586977800000|2020-04-15 19:10:00|7737.7|7707.7|7738.5|7708.5|7738.5|7708.5|7737.6|7707.6|3
1587004200000|2020-04-16 02:30:00|7726.6|7711.6|7726.6|7711.6|7726.6|7711.6|7726.6|7711.6|1
1587007500000|2020-04-16 03:25:00|7751.7|7719.2|7753.4|7723.4|7755.1|7723.4|7751|7719.2|27
1587007800000|2020-04-16 03:30:00|7752.4|7722.4|7751.7|7721.7|7755.9|7725.9|7749.1|7719.1|260
1587008100000|2020-04-16 03:35:00|7751.8|7721.8|7753.5|7723.5|7754.2|7724.2|7750.9|7720.9|167
1587008400000|2020-04-16 03:40:00|7752.5|7722.5|7753.9|7723.9|7755.9|7725.9|7751.9|7721.9|116
1587008700000|2020-04-16 03:45:00|7755.5|7725.5|7756|7726|7759.8|7729.8|7754.1|7724.1|91
1587009000000|2020-04-16 03:50:00|7755.9|7725.9|7759.4|7729.4|7760.4|7730.4|7755.9|7725.9|116
1587009300000|2020-04-16 03:55:00|7759.5|7729.5|7759.7|7729.7|7760.4|7730.4|7759|7729|114
1587009600000|2020-04-16 04:00:00|7759.8|7729.8|7760.4|7730.4|7761.1|7731.1|7759.7|7729.7|67
1587009900000|2020-04-16 04:05:00|7760.3|7730.3|7761.5|7731.5|7761.6|7731.6|7760.2|7730.2|46
1587010200000|2020-04-16 04:10:00|7762.1|7732.1|7759.8|7729.8|7762.5|7732.5|7759.7|7729.7|402
1587010500000|2020-04-16 04:15:00|7759.7|7729.7|7757.2|7727.2|7760.2|7730.2|7755.5|7725.5|180
1587010800000|2020-04-16 04:20:00|7757.1|7727.1|7749.7|7734.7|7757.4|7735.2|7749.7|7725|137
1587011100000|2020-04-16 04:25:00|7749.8|7734.8|7752.4|7737.4|7752.9|7737.9|7749.8|7734.8|145
1587011400000|2020-04-16 04:30:00|7752.3|7737.3|7758.1|7743.1|7758.3|7743.3|7751.2|7736.2|517
1587011700000|2020-04-16 04:35:00|7758.3|7743.3|7760.9|7745.9|7765|7750|7757.8|7742.8|88
1587012000000|2020-04-16 04:40:00|7761.5|7746.5|7760.5|7745.5|7763.3|7748.3|7758.8|7743.8|58
1587012300000|2020-04-16 04:45:00|7760.3|7745.3|7763.3|7748.3|7764|7749|7759|7744|94
1587012600000|2020-04-16 04:50:00|7762|7747|7760.8|7745.8|7762|7747|7760.8|7745.8|12
1587012900000|2020-04-16 04:55:00|7761.4|7746.4|7760.4|7745.4|7761.6|7746.6|7759.4|7744.4|64
1587013200000|2020-04-16 05:00:00|7761|7746|7763|7748|7764.5|7749.5|7758|7743|91
1587013500000|2020-04-16 05:05:00|7763.4|7748.4|7763|7748|7765.4|7750.4|7761.8|7746.8|68
1587013800000|2020-04-16 05:10:00|7762.8|7747.8|7763.4|7748.4|7764|7749|7761|7746|40
1587014100000|2020-04-16 05:15:00|7762.8|7747.8|7758.8|7743.8|7762.8|7747.8|7757|7742|39
1587014400000|2020-04-16 05:20:00|7759|7744|7755.7|7740.7|7759.8|7744.8|7755.5|7740.5|29
1587014700000|2020-04-16 05:25:00|7756|7741|7752.8|7737.8|7756|7741|7752.3|7737.3|19
1587015000000|2020-04-16 05:30:00|7752.4|7737.4|7748|7733|7752.4|7737.4|7745.4|7730.4|145
1587015300000|2020-04-16 05:35:00|7748.4|7733.4|7747.8|7732.8|7749.2|7734.2|7746.6|7731.6|30
1587015600000|2020-04-16 05:40:00|7748.8|7733.8|7750.6|7735.6|7751|7736|7748.4|7733.4|42
1587015900000|2020-04-16 05:45:00|7751|7736|7752.5|7737.5|7752.5|7737.5|7749.4|7734.4|41
1587016200000|2020-04-16 05:50:00|7752.4|7737.4|7751.6|7736.6|7753|7738|7751.6|7736.6|27
1587016500000|2020-04-16 05:55:00|7752.5|7737.5|7753.4|7738.4|7753.4|7738.4|7751.2|7736.2|25
1587016800000|2020-04-16 06:00:00|7753.6|7738.6|7752.8|7737.8|7756.2|7741.2|7752.5|7737.5|63
1587017100000|2020-04-16 06:05:00|7753.2|7738.2|7757.3|7742.3|7757.8|7742.8|7753.2|7738.2|41
1587017400000|2020-04-16 06:10:00|7757.2|7742.2|7755.5|7740.5|7760|7745|7755.4|7740.4|87
1587017700000|2020-04-16 06:15:00|7755.4|7740.4|7754.8|7739.8|7757.6|7742.6|7754.8|7739.8|42
1587018000000|2020-04-16 06:20:00|7755.3|7740.3|7752.8|7737.8|7755.8|7740.8|7751.4|7736.4|59
1587018300000|2020-04-16 06:25:00|7753|7738|7752.2|7737.2|7753|7738|7751.6|7736.6|43
1587018600000|2020-04-16 06:30:00|7752.1|7737.1|7746.8|7731.8|7752.8|7737.8|7744.9|7729.9|101
1587018900000|2020-04-16 06:35:00|7747|7732|7744.4|7729.4|7747.1|7732.1|7741.4|7726.4|169
1587019200000|2020-04-16 06:40:00|7744.3|7729.3|7742.4|7727.4|7744.6|7729.6|7740.8|7725.8|73
1587019500000|2020-04-16 06:45:00|7742|7727|7746.4|7731.4|7746.4|7731.4|7742|7727|43
1587019800000|2020-04-16 06:50:00|7746.6|7731.6|7747|7732|7748.4|7733.4|7745.9|7730.9|33
1587020100000|2020-04-16 06:55:00|7747.8|7732.8|7747.8|7732.8|7749.8|7734.8|7747.6|7732.6|37
1587020400000|2020-04-16 07:00:00|7747|7732|7747.1|7732.1|7747.6|7732.6|7745.6|7730.6|53
1587020700000|2020-04-16 07:05:00|7747|7732|7748.7|7733.7|7750|7735|7746.4|7731.4|43
1587021000000|2020-04-16 07:10:00|7748.6|7733.6|7749.1|7734.1|7750.6|7735.6|7746.6|7731.6|133
1587021300000|2020-04-16 07:15:00|7749.2|7734.2|7750.2|7735.2|7750.7|7735.7|7748.8|7733.8|96
1587021600000|2020-04-16 07:20:00|7750.3|7735.3|7749.5|7734.5|7750.9|7735.9|7748.8|7733.8|76
1587021900000|2020-04-16 07:25:00|7749.4|7734.4|7750.7|7735.7|7751|7736|7748.6|7733.6|52
1587022200000|2020-04-16 07:30:00|7750.6|7735.6|7751.6|7736.6|7751.8|7736.8|7749.6|7734.6|40
1587022500000|2020-04-16 07:35:00|7751.2|7736.2|7750.6|7735.6|7752.3|7737.3|7749.4|7734.4|34
1587022800000|2020-04-16 07:40:00|7750.8|7735.8|7751.8|7736.8|7752.5|7737.5|7750.8|7735.8|11
1587023100000|2020-04-16 07:45:00|7752|7737|7759.3|7744.3|7759.9|7744.9|7752|7737|80
1587023400000|2020-04-16 07:50:00|7759.4|7744.4|7757.5|7742.5|7762.6|7747.6|7757|7742|76
1587023700000|2020-04-16 07:55:00|7757.3|7742.3|7751.6|7736.6|7757.3|7742.3|7749.5|7734.5|53
1587024000000|2020-04-16 08:00:00|7752|7737|7752.8|7737.8|7754.6|7739.6|7750.9|7735.9|42
1587024300000|2020-04-16 08:05:00|7752.2|7737.2|7753|7738|7753.4|7738.4|7750.6|7735.6|45
1587024600000|2020-04-16 08:10:00|7754|7739|7754.8|7739.8|7754.8|7739.8|7751.8|7736.8|37
1587024900000|2020-04-16 08:15:00|7754.6|7739.6|7752.8|7737.8|7754.6|7739.6|7751.6|7736.6|29
1587025200000|2020-04-16 08:20:00|7752.6|7737.6|7753.8|7738.8|7754.8|7739.8|7752.6|7737.6|50
1587025500000|2020-04-16 08:25:00|7753.6|7738.6|7754.1|7739.1|7759.4|7744.4|7753.3|7738.3|83
1587025800000|2020-04-16 08:30:00|7755.4|7740.4|7756.8|7741.8|7757.2|7742.2|7753|7738|50
1587026100000|2020-04-16 08:35:00|7756.2|7741.2|7756.3|7741.3|7756.5|7741.5|7753.8|7738.8|52
1587026400000|2020-04-16 08:40:00|7756.4|7741.4|7759.8|7744.8|7760.4|7745.4|7756.4|7741.4|42
1587026700000|2020-04-16 08:45:00|7759.3|7744.3|7754.4|7739.4|7759.3|7744.3|7752.9|7737.9|58
1587027000000|2020-04-16 08:50:00|7753.7|7738.7|7754.4|7739.4|7754.4|7739.4|7752.8|7737.8|36
1587027300000|2020-04-16 08:55:00|7755|7740|7751.8|7736.8|7755|7740|7751.2|7736.2|44
1587027600000|2020-04-16 09:00:00|7752|7737|7757.1|7742.1|7758|7743|7752|7737|63
1587027900000|2020-04-16 09:05:00|7757.3|7742.3|7760.2|7745.2|7760.7|7745.7|7756.8|7741.8|30
1587028200000|2020-04-16 09:10:00|7760.7|7745.7|7754.7|7739.7|7760.7|7745.7|7754.7|7739.7|22
1587028500000|2020-04-16 09:15:00|7754.9|7739.9|7758.2|7743.2|7758.9|7743.9|7753.9|7738.9|29
1587028800000|2020-04-16 09:20:00|7759.1|7744.1|7759.4|7744.4|7759.7|7744.7|7759.1|7744.1|4
1587029100000|2020-04-16 09:25:00|7762.4|7747.4|7764.4|7749.4|7767.4|7752.4|7761.1|7746.1|246
1587029400000|2020-04-16 09:30:00|7764.1|7749.1|7765.6|7750.6|7766.4|7751.4|7764.1|7749.1|34
1587029700000|2020-04-16 09:35:00|7764.6|7749.6|7762.7|7747.7|7768.6|7753.6|7761.9|7746.9|62
1587030000000|2020-04-16 09:40:00|7763|7748|7763|7748|7765.2|7750.2|7761.3|7746.3|78
1587030300000|2020-04-16 09:45:00|7763.2|7748.2|7767.2|7752.2|7768.5|7753.5|7762.9|7747.9|81
1587030600000|2020-04-16 09:50:00|7768|7753|7768.2|7753.2|7769.6|7754.6|7765.8|7750.8|128
1587030900000|2020-04-16 09:55:00|7768|7753|7763.5|7748.5|7768.4|7753.4|7763.5|7748.5|52
1587031200000|2020-04-16 10:00:00|7763.6|7748.6|7764.7|7749.7|7765.6|7750.6|7762.5|7747.5|39
1587031500000|2020-04-16 10:05:00|7765|7750|7766.7|7751.7|7767.6|7752.6|7764.7|7749.7|20
1587031800000|2020-04-16 10:10:00|7767.2|7752.2|7763.2|7748.2|7767.2|7752.2|7762.7|7747.7|35
1587032100000|2020-04-16 10:15:00|7763|7748|7765.9|7750.9|7766.4|7751.4|7762.9|7747.9|56
1587032400000|2020-04-16 10:20:00|7765.8|7750.8|7765.2|7750.2|7768.5|7753.5|7763.5|7748.5|158
1587032700000|2020-04-16 10:25:00|7765.3|7750.3|7761.9|7746.9|7765.3|7750.3|7761.8|7746.8|76
1587033000000|2020-04-16 10:30:00|7761.8|7746.8|7762.7|7747.7|7764|7749|7760.9|7745.9|52
1587033300000|2020-04-16 10:35:00|7762.6|7747.6|7763.1|7748.1|7763.7|7748.7|7761.8|7746.8|22
1587033600000|2020-04-16 10:40:00|7762.8|7747.8|7762.2|7747.2|7763.4|7748.4|7760.7|7745.7|34
1587033900000|2020-04-16 10:45:00|7762.5|7747.5|7766.2|7751.2|7766.6|7751.6|7762.2|7747.2|44
1587034200000|2020-04-16 10:50:00|7766.1|7751.1|7765.9|7750.9|7767.2|7752.2|7765.6|7750.6|61
1587034500000|2020-04-16 10:55:00|7765.6|7750.6|7765.3|7750.3|7765.6|7750.6|7765.1|7750.1|6
1587034800000|2020-04-16 11:00:00|7765.4|7750.4|7765.8|7750.8|7766.4|7751.4|7764.6|7749.6|79
1587035100000|2020-04-16 11:05:00|7766|7751|7767.3|7752.3|7767.8|7752.8|7765.6|7750.6|46
1587035400000|2020-04-16 11:10:00|7766.7|7751.7|7766.2|7751.2|7769.2|7754.2|7766|7751|55
1587035700000|2020-04-16 11:15:00|7766|7751|7767.8|7752.8|7768.3|7753.3|7766|7751|48
1587036000000|2020-04-16 11:20:00|7767.4|7752.4|7765.8|7750.8|7767.4|7752.4|7765.7|7750.7|58
1587036300000|2020-04-16 11:25:00|7765.7|7750.7|7765.5|7750.5|7766.9|7751.9|7765.2|7750.2|120
1587036600000|2020-04-16 11:30:00|7764.5|7749.5|7768.6|7753.6|7768.6|7753.6|7763.7|7748.7|22
1587036900000|2020-04-16 11:35:00|7766.6|7751.6|7771.7|7741.7|7771.7|7753.4|7764.5|7741.7|23
1587037200000|2020-04-16 11:40:00|7772.9|7742.9|7767.4|7752.4|7772.9|7752.4|7762|7740.6|23
1587037500000|2020-04-16 11:45:00|7767.2|7752.2|7766.8|7751.8|7767.5|7752.5|7766.5|7751.5|8
1587037800000|2020-04-16 11:50:00|7767|7752|7767|7752|7767|7752|7767|7752|1
1587038100000|2020-04-16 11:55:00|7766|7751|7765.8|7750.8|7766|7751|7765.8|7750.8|3
1587038400000|2020-04-16 12:00:00|7765.9|7750.9|7765.6|7750.6|7766|7751|7765.3|7750.3|40
1587038700000|2020-04-16 12:05:00|7764.7|7749.7|7764.8|7749.8|7766.1|7751.1|7763.8|7748.8|37
1587039000000|2020-04-16 12:10:00|7764.9|7749.9|7765.5|7750.5|7765.7|7750.7|7764.8|7749.8|64
1587039300000|2020-04-16 12:15:00|7765.6|7750.6|7766.3|7751.3|7766.9|7751.9|7765.5|7750.5|42
1587039600000|2020-04-16 12:20:00|7766.2|7751.2|7766.6|7751.6|7768.1|7753.1|7766.1|7751.1|43
1587039900000|2020-04-16 12:25:00|7766.5|7751.5|7765.6|7750.6|7769.1|7754.1|7764.6|7749.6|69
1587040200000|2020-04-16 12:30:00|7763.6|7748.6|7762.8|7747.8|7763.6|7748.6|7762.5|7747.5|8
1587040500000|2020-04-16 12:35:00|7762.7|7747.7|7761|7746|7762.7|7747.7|7756.4|7741.4|30
1587040800000|2020-04-16 12:40:00|7760.8|7745.8|7760|7745|7763.3|7748.3|7759.9|7744.9|25
1587041100000|2020-04-16 12:45:00|7760.1|7745.1|7763|7748|7763|7748|7760|7745|28
1587041400000|2020-04-16 12:50:00|7763.1|7748.1|7763.1|7748.1|7763.4|7748.4|7762.7|7747.7|41
1587041700000|2020-04-16 12:55:00|7763|7748|7763|7748|7764|7749|7761.1|7746.1|48
1587042000000|2020-04-16 13:00:00|7763.1|7748.1|7762.7|7747.7|7763.3|7748.3|7762.1|7747.1|52
1587042300000|2020-04-16 13:05:00|7762.8|7747.8|7762.7|7747.7|7763|7748|7761|7746|57
1587042600000|2020-04-16 13:10:00|7762.9|7747.9|7760.7|7745.7|7763|7748|7760.7|7745.7|6
1587042900000|2020-04-16 13:15:00|7760.9|7745.9|7759|7744|7760.9|7745.9|7758.1|7743.1|44
1587043200000|2020-04-16 13:20:00|7759.1|7744.1|7760|7745|7760|7745|7757.8|7742.8|24
1587043500000|2020-04-16 13:25:00|7759.9|7744.9|7759.6|7744.6|7760|7745|7759.6|7744.6|3
1587043800000|2020-04-16 13:30:00|7760|7745|7760|7745|7760|7745|7759.2|7744.2|13
1587044100000|2020-04-16 13:35:00|7759.9|7744.9|7760.8|7745.8|7763.7|7748.7|7759.9|7744.9|62
1587044400000|2020-04-16 13:40:00|7760.6|7745.6|7758.8|7743.8|7760.6|7745.6|7758.8|7743.8|23
1587044700000|2020-04-16 13:45:00|7759|7744|7757.8|7742.8|7759.7|7744.7|7755.4|7740.4|33
1587045000000|2020-04-16 13:50:00|7758.2|7743.2|7760.6|7745.6|7761|7746|7757.8|7742.8|17
1587045300000|2020-04-16 13:55:00|7760|7745|7761.6|7746.6|7761.6|7746.6|7760|7745|6
1587045600000|2020-04-16 14:00:00|7761|7746|7761.3|7746.3|7764.1|7749.1|7760.5|7745.5|20
1587045900000|2020-04-16 14:05:00|7761.9|7746.9|7763.6|7748.6|7763.6|7748.6|7761.5|7746.5|15
1587046200000|2020-04-16 14:10:00|7763.4|7748.4|7759.5|7744.5|7763.4|7748.4|7759.5|7744.5|36
1587046500000|2020-04-16 14:15:00|7759.4|7744.4|7756.6|7741.6|7759.8|7744.8|7756|7741|17
1587046800000|2020-04-16 14:20:00|7757|7742|7756.8|7741.8|7757.5|7742.5|7756.6|7741.6|6
1587047100000|2020-04-16 14:25:00|7756.6|7741.6|7755.6|7740.6|7756.8|7741.8|7754.8|7739.8|11
1587047400000|2020-04-16 14:30:00|7755.8|7740.8|7755.6|7740.6|7756|7741|7755.6|7740.6|4
1587047700000|2020-04-16 14:35:00|7755.8|7740.8|7755.3|7740.3|7755.8|7740.8|7755.3|7740.3|3
1587048000000|2020-04-16 14:40:00|7755.6|7740.6|7755.6|7740.6|7756|7741|7754.6|7739.6|16
1587048300000|2020-04-16 14:45:00|7755.4|7740.4|7753.4|7738.4|7755.4|7740.4|7753.4|7738.4|6
1587048600000|2020-04-16 14:50:00|7753|7738|7752.5|7737.5|7753|7738|7751.5|7736.5|4
1587048900000|2020-04-16 14:55:00|7752.6|7737.6|7751.6|7736.6|7752.6|7737.6|7751.6|7736.6|5
1587049200000|2020-04-16 15:00:00|7752|7737|7751.8|7736.8|7753.4|7738.4|7751.2|7736.2|42
1587049500000|2020-04-16 15:05:00|7752|7737|7749.9|7734.9|7752.7|7737.7|7749.5|7734.5|18
1587049800000|2020-04-16 15:10:00|7749.5|7734.5|7752.1|7737.1|7753.8|7738.8|7749.5|7734.5|33
1587050100000|2020-04-16 15:15:00|7752.3|7737.3|7750.8|7735.8|7752.5|7737.5|7750.4|7735.4|11
1587050400000|2020-04-16 15:20:00|7750.4|7735.4|7750.2|7735.2|7750.4|7735.4|7750.2|7735.2|2
1587050700000|2020-04-16 15:25:00|7750.6|7735.6|7748.2|7733.2|7751.3|7736.3|7748|7733|31
1587051000000|2020-04-16 15:30:00|7748.1|7733.1|7747.4|7732.4|7748.1|7733.1|7745.1|7730.1|40
1587051300000|2020-04-16 15:35:00|7747.5|7732.5|7747.5|7732.5|7748|7733|7746|7731|12
1587051600000|2020-04-16 15:40:00|7746.7|7731.7|7746.8|7731.8|7747.3|7732.3|7746.7|7731.7|5
1587051900000|2020-04-16 15:45:00|7747.2|7732.2|7746.8|7731.8|7747.2|7732.2|7746.8|7731.8|2
1587052200000|2020-04-16 15:50:00|7746.6|7731.6|7745.8|7730.8|7747|7732|7745.2|7730.2|12
1587052500000|2020-04-16 15:55:00|7745.5|7730.5|7745.3|7730.3|7745.7|7730.7|7742.8|7727.8|32
1587052800000|2020-04-16 16:00:00|7745.5|7730.5|7746.8|7731.8|7746.8|7731.8|7745.5|7730.5|4
1587053100000|2020-04-16 16:05:00|7746.6|7731.6|7746.3|7731.3|7747.4|7732.4|7745.5|7730.5|10
1587053400000|2020-04-16 16:10:00|7746.2|7731.2|7746.3|7731.3|7746.8|7731.8|7746.2|7731.2|6
1587053700000|2020-04-16 16:15:00|7746.9|7731.9|7748.4|7733.4|7748.4|7733.4|7745.7|7730.7|14
1587054000000|2020-04-16 16:20:00|7748.2|7733.2|7750.5|7735.5|7750.9|7735.9|7748|7733|28
1587054300000|2020-04-16 16:25:00|7750.9|7735.9|7753|7738|7753|7738|7750.3|7735.3|18
1587054600000|2020-04-16 16:30:00|7753.1|7738.1|7756.9|7741.9|7757.2|7742.2|7753.1|7738.1|51
1587054900000|2020-04-16 16:35:00|7756.7|7741.7|7759.8|7744.8|7761.2|7746.2|7756.5|7741.5|55
1587055200000|2020-04-16 16:40:00|7759.7|7744.7|7755.5|7740.5|7759.7|7744.7|7755.5|7740.5|22
1587055500000|2020-04-16 16:45:00|7755.9|7740.9|7756.3|7741.3|7756.3|7741.3|7755.9|7740.9|2
1587055800000|2020-04-16 16:50:00|7755.9|7740.9|7756.3|7741.3|7757.3|7742.3|7755.9|7740.9|9
1587056100000|2020-04-16 16:55:00|7755.7|7740.7|7756.3|7741.3|7757.3|7742.3|7755.2|7740.2|15
1587056700000|2020-04-16 17:05:00|7755.9|7740.9|7756.5|7741.5|7756.5|7741.5|7755.9|7740.9|3
1587057000000|2020-04-16 17:10:00|7756.3|7741.3|7755.9|7740.9|7757.3|7742.3|7755.9|7740.9|5
1587057600000|2020-04-16 17:20:00|7755.5|7740.5|7755.3|7740.3|7757.8|7742.8|7755.3|7740.3|9
1587057900000|2020-04-16 17:25:00|7755.1|7740.1|7755|7740|7755.3|7740.3|7755|7740|4
1587058200000|2020-04-16 17:30:00|7754.9|7739.9|7755|7740|7755|7740|7754.7|7739.7|4
1587058500000|2020-04-16 17:35:00|7754.9|7739.9|7754.9|7739.9|7754.9|7739.9|7754.8|7739.8|3
1587059400000|2020-04-16 17:50:00|7754.7|7739.7|7756.6|7741.6|7756.6|7741.6|7754.3|7739.3|16
1587059700000|2020-04-16 17:55:00|7756.9|7741.9|7756.1|7741.1|7759.6|7744.6|7755.9|7740.9|43
1587060000000|2020-04-16 18:00:00|7756.2|7741.2|7756.3|7741.3|7756.5|7741.5|7756.1|7741.1|25
1587060300000|2020-04-16 18:05:00|7756.4|7741.4|7756|7741|7756.4|7741.4|7755.9|7740.9|12
1587060600000|2020-04-16 18:10:00|7756.1|7741.1|7756.2|7741.2|7756.3|7741.3|7756.1|7741.1|12
1587060900000|2020-04-16 18:15:00|7756.1|7741.1|7756.2|7741.2|7756.2|7741.2|7756|7741|6
1587061200000|2020-04-16 18:20:00|7756.1|7741.1|7756.1|7741.1|7756.2|7741.2|7756|7741|7
1587061500000|2020-04-16 18:25:00|7756.2|7741.2|7756.3|7741.3|7756.5|7741.5|7756.1|7741.1|29
1587061800000|2020-04-16 18:30:00|7756.2|7741.2|7756.1|7741.1|7756.2|7741.2|7755.6|7740.6|14
1587062100000|2020-04-16 18:35:00|7756|7741|7756.1|7741.1|7756.2|7741.2|7755.6|7740.6|16
1587062400000|2020-04-16 18:40:00|7756|7741|7756.1|7741.1|7756.4|7741.4|7756|7741|20
1587062700000|2020-04-16 18:45:00|7756|7741|7756.2|7741.2|7756.2|7741.2|7755.7|7740.7|15
1587063000000|2020-04-16 18:50:00|7756.3|7741.3|7756.2|7741.2|7756.8|7741.8|7756.1|7741.1|15
1587063600000|2020-04-16 19:00:00|7756.3|7741.3|7756.4|7741.4|7756.4|7741.4|7756.3|7741.3|2
1587063900000|2020-04-16 19:05:00|7758.9|7743.9|7758.8|7743.8|7760.1|7745.1|7758.7|7743.7|30
1587064200000|2020-04-16 19:10:00|7758.9|7743.9|7760.4|7745.4|7760.4|7745.4|7758.9|7743.9|30
1587064500000|2020-04-16 19:15:00|7760.7|7745.7|7760.1|7745.1|7760.7|7745.7|7760.1|7745.1|6
1587064800000|2020-04-16 19:20:00|7760.7|7745.7|7760.7|7745.7|7760.7|7745.7|7760.7|7745.7|1
1587065400000|2020-04-16 19:30:00|7760|7745|7761|7746|7761|7746|7760|7745|2
1587065700000|2020-04-16 19:35:00|7763|7748|7763|7748|7763|7748|7763|7748|1
1587066600000|2020-04-16 19:50:00|7764.5|7749.5|7764.2|7749.2|7764.5|7749.5|7763.9|7748.9|14
1587066900000|2020-04-16 19:55:00|7764.6|7749.6|7764|7749|7764.8|7749.8|7764|7749|9
1587090600000|2020-04-17 02:30:00|7728.2|7698.2|7726.3|7696.3|7731.7|7701.7|7726.3|7696.3|25
1587090900000|2020-04-17 02:35:00|7727.3|7697.3|7725.7|7693.2|7729.7|7697.3|7724.8|7693.2|8
1587091200000|2020-04-17 02:40:00|7723.7|7691.2|7724.3|7691.8|7725.7|7693.2|7723.7|7691.2|4
1587091500000|2020-04-17 02:45:00|7725.5|7693|7725.6|7695.6|7726.4|7696.4|7723.6|7691.8|7
1587091800000|2020-04-17 02:50:00|7725.5|7695.5|7726.5|7696.5|7726.5|7696.5|7725.4|7695.4|10
1587092100000|2020-04-17 02:55:00|7725|7695|7728.4|7698.4|7728.9|7698.9|7723.5|7693.5|39
1587092400000|2020-04-17 03:00:00|7731|7700.9|7731.2|7700.4|7731.2|7700.9|7731|7700.4|9
1587092700000|2020-04-17 03:05:00|7730.3|7699.5|7727.6|7694.5|7730.3|7699.6|7725.7|7694.5|68
1587093000000|2020-04-17 03:10:00|7727.7|7694.9|7731.4|7700|7731.7|7700|7727.7|7694.9|23
1587094200000|2020-04-17 03:30:00|7733.3|7703.3|7736.1|7706.1|7740.8|7710.8|7733.1|7703.1|38
1587094500000|2020-04-17 03:35:00|7736.2|7706.2|7737|7707|7740.8|7710.8|7736|7706|218
1587094800000|2020-04-17 03:40:00|7736.7|7706.7|7737|7707|7739.7|7709.7|7735.4|7705.4|136
1587095100000|2020-04-17 03:45:00|7737.1|7707.1|7738.5|7708.5|7738.5|7708.5|7734.6|7704.6|265
1587095400000|2020-04-17 03:50:00|7738.4|7708.4|7741.5|7711.5|7743.3|7713.3|7738.2|7708.2|352
1587095700000|2020-04-17 03:55:00|7741.4|7711.4|7739.8|7709.8|7741.7|7711.7|7737.4|7707.4|259
1587096000000|2020-04-17 04:00:00|7733.5|7718.5|7732.6|7717.6|7733.5|7718.5|7729.7|7714.7|137
1587096300000|2020-04-17 04:05:00|7732.4|7717.4|7733.3|7718.3|7734.7|7719.7|7732.2|7717.2|142
1587096600000|2020-04-17 04:10:00|7733.2|7718.2|7731.8|7716.8|7734.7|7719.7|7730.8|7715.8|171
1587096900000|2020-04-17 04:15:00|7731.9|7716.9|7725.7|7710.7|7732.8|7717.8|7725.7|7710.7|206
1587097200000|2020-04-17 04:20:00|7725.6|7710.6|7726|7711|7728|7713|7725.2|7710.2|193
1587097500000|2020-04-17 04:25:00|7726.1|7711.1|7724.1|7709.1|7726.6|7711.6|7721.5|7706.5|306
1587097800000|2020-04-17 04:30:00|7724.2|7709.2|7729|7714|7730.1|7715.1|7724.2|7709.2|395
1587098100000|2020-04-17 04:35:00|7728.7|7713.7|7724.9|7709.9|7730.9|7715.9|7724.3|7709.3|199
1587098400000|2020-04-17 04:40:00|7724.8|7709.8|7721.8|7706.8|7725.1|7710.1|7721.8|7706.8|94
1587098700000|2020-04-17 04:45:00|7720.8|7705.8|7715.7|7700.7|7720.8|7705.8|7713.9|7698.9|66
1587099000000|2020-04-17 04:50:00|7715.8|7700.8|7716.5|7701.5|7717.8|7702.8|7712.9|7697.9|207
1587099300000|2020-04-17 04:55:00|7716.6|7701.6|7713.6|7698.6|7717.4|7702.4|7712.2|7697.2|132
1587099600000|2020-04-17 05:00:00|7713.5|7698.5|7705.6|7690.6|7713.5|7698.5|7704.2|7689.2|383
1587099900000|2020-04-17 05:05:00|7705.5|7690.5|7703.3|7688.3|7705.5|7690.5|7700.1|7685.1|424
1587100200000|2020-04-17 05:10:00|7703.2|7688.2|7710.4|7695.4|7712.4|7697.4|7702.9|7687.9|366
1587100500000|2020-04-17 05:15:00|7710|7695|7716.9|7701.9|7717.3|7702.3|7710|7695|98
1587100800000|2020-04-17 05:20:00|7717|7702|7717.8|7702.8|7718.3|7703.3|7713.5|7698.5|147
1587101100000|2020-04-17 05:25:00|7718.2|7703.2|7711.3|7696.3|7718.5|7703.5|7711.3|7696.3|135
1587101400000|2020-04-17 05:30:00|7710.8|7695.8|7711.4|7696.4|7712.8|7697.8|7709.8|7694.8|32
1587101700000|2020-04-17 05:35:00|7711.6|7696.6|7713.6|7698.6|7713.6|7698.6|7711.6|7696.6|37
1587102000000|2020-04-17 05:40:00|7713.4|7698.4|7713.4|7698.4|7713.5|7698.5|7711.5|7696.5|52
1587102300000|2020-04-17 05:45:00|7714|7699|7716.6|7701.6|7716.6|7701.6|7713.4|7698.4|41
1587102600000|2020-04-17 05:50:00|7716.7|7701.7|7717.7|7702.7|7721.4|7706.4|7716.7|7701.7|75
1587102900000|2020-04-17 05:55:00|7717.9|7702.9|7714.5|7699.5|7719.2|7704.2|7714.3|7699.3|68
1587103200000|2020-04-17 06:00:00|7714.7|7699.7|7715|7700|7715.6|7700.6|7714|7699|48
1587103500000|2020-04-17 06:05:00|7715.8|7700.8|7717.4|7702.4|7717.4|7702.4|7714.6|7699.6|25
1587103800000|2020-04-17 06:10:00|7717.5|7702.5|7724.8|7709.8|7724.8|7709.8|7717.5|7702.5|80
1587104100000|2020-04-17 06:15:00|7724.6|7709.6|7721.5|7706.5|7726.6|7711.6|7719.4|7704.4|86
1587104400000|2020-04-17 06:20:00|7722|7707|7721.6|7706.6|7722|7707|7720.8|7705.8|19
1587104700000|2020-04-17 06:25:00|7721.8|7706.8|7722.4|7707.4|7722.4|7707.4|7721.6|7706.6|12
1587105000000|2020-04-17 06:30:00|7722.2|7707.2|7721.9|7706.9|7724.6|7709.6|7721.8|7706.8|60
1587105300000|2020-04-17 06:35:00|7721.8|7706.8|7718.6|7703.6|7724.3|7709.3|7718.6|7703.6|69
1587105600000|2020-04-17 06:40:00|7718.4|7703.4|7714.5|7699.5|7718.6|7703.6|7714.1|7699.1|67
1587105900000|2020-04-17 06:45:00|7714.1|7699.1|7714.7|7699.7|7715.5|7700.5|7712|7697|145
1587106200000|2020-04-17 06:50:00|7714.8|7699.8|7711.3|7696.3|7714.8|7699.8|7709.7|7694.7|143
1587106500000|2020-04-17 06:55:00|7712.4|7697.4|7711.6|7696.6|7713.5|7698.5|7710|7695|68
1587106800000|2020-04-17 07:00:00|7712|7697|7711.6|7696.6|7712.8|7697.8|7710.6|7695.6|105
1587107100000|2020-04-17 07:05:00|7711.5|7696.5|7713.7|7698.7|7714.1|7699.1|7710.8|7695.8|251
1587107400000|2020-04-17 07:10:00|7713.8|7698.8|7718.3|7703.3|7719.6|7704.6|7713.5|7698.5|269
1587107700000|2020-04-17 07:15:00|7718.2|7703.2|7717.4|7702.4|7720.4|7705.4|7717.2|7702.2|199
1587108000000|2020-04-17 07:20:00|7717.5|7702.5|7713.3|7698.3|7717.9|7702.9|7713.1|7698.1|223
1587108300000|2020-04-17 07:25:00|7713.4|7698.4|7707.6|7692.6|7713.4|7698.4|7706|7691|367
1587108600000|2020-04-17 07:30:00|7707.7|7692.7|7709|7694|7710.6|7695.6|7707.4|7692.4|88
1587108900000|2020-04-17 07:35:00|7709.2|7694.2|7711.4|7696.4|7711.6|7696.6|7709|7694|69
1587109200000|2020-04-17 07:40:00|7711.2|7696.2|7714|7699|7715|7700|7710.4|7695.4|116
1587109500000|2020-04-17 07:45:00|7714.4|7699.4|7710|7695|7716.1|7701.1|7710|7695|90
1587109800000|2020-04-17 07:50:00|7710.6|7695.6|7712.1|7697.1|7713|7698|7710|7695|86
1587110100000|2020-04-17 07:55:00|7712.2|7697.2|7710.6|7695.6|7713.8|7698.8|7708.8|7693.8|128
1587110400000|2020-04-17 08:00:00|7710.8|7695.8|7709.8|7694.8|7712.6|7697.6|7708.8|7693.8|145
1587110700000|2020-04-17 08:05:00|7709.6|7694.6|7704|7689|7709.6|7694.6|7704|7689|83
1587111000000|2020-04-17 08:10:00|7704.4|7689.4|7699.4|7684.4|7708.5|7693.5|7699.3|7684.3|343
1587111300000|2020-04-17 08:15:00|7700.7|7685.7|7700.4|7685.4|7704.4|7689.4|7699.4|7684.4|154
1587111600000|2020-04-17 08:20:00|7700.3|7685.3|7696.8|7681.8|7700.3|7685.3|7694.3|7679.3|133
1587111900000|2020-04-17 08:25:00|7696.7|7681.7|7698.5|7683.5|7699.8|7684.8|7694.4|7679.4|150
1587112200000|2020-04-17 08:30:00|7698.6|7683.6|7693.6|7678.6|7698.6|7683.6|7693.6|7678.6|64
1587112500000|2020-04-17 08:35:00|7693.1|7678.1|7689.2|7674.2|7694.5|7679.5|7689.2|7674.2|80
1587112800000|2020-04-17 08:40:00|7689.5|7674.5|7692.9|7677.9|7695.8|7680.8|7689.5|7674.5|71
1587113100000|2020-04-17 08:45:00|7692.8|7677.8|7694.3|7679.3|7695.1|7680.1|7692.6|7677.6|27
1587113400000|2020-04-17 08:50:00|7694|7679|7697.2|7682.2|7697.8|7682.8|7693.9|7678.9|59
1587113700000|2020-04-17 08:55:00|7696.9|7681.9|7697.5|7682.5|7698|7683|7694.9|7679.9|44
1587114000000|2020-04-17 09:00:00|7697|7682|7701.3|7686.3|7702.3|7687.3|7695.5|7680.5|45
1587114300000|2020-04-17 09:05:00|7701|7686|7705.3|7690.3|7705.3|7690.3|7700.3|7685.3|106
1587114600000|2020-04-17 09:10:00|7706.3|7691.3|7706.3|7691.3|7711.6|7696.6|7705.3|7690.3|83
1587114900000|2020-04-17 09:15:00|7706.5|7691.5|7707.9|7692.9|7708.8|7693.8|7704.8|7689.8|49
1587115200000|2020-04-17 09:20:00|7708|7693|7709.6|7694.6|7710.6|7695.6|7707.5|7692.5|100
1587115500000|2020-04-17 09:25:00|7709.4|7694.4|7712.8|7697.8|7715.4|7700.4|7709.4|7694.4|60
1587115800000|2020-04-17 09:30:00|7712.6|7697.6|7714.3|7699.3|7714.9|7699.9|7709.3|7694.3|67
1587116100000|2020-04-17 09:35:00|7713.8|7698.8|7714.4|7699.4|7714.6|7699.6|7712.8|7697.8|36
1587116400000|2020-04-17 09:40:00|7714.1|7699.1|7714.1|7699.1|7714.2|7699.2|7713.8|7698.8|52
1587116700000|2020-04-17 09:45:00|7714|7699|7715.4|7700.4|7715.7|7700.7|7713.9|7698.9|24
1587117000000|2020-04-17 09:50:00|7715.1|7700.1|7712.6|7697.6|7715.1|7700.1|7711.9|7696.9|95
1587117300000|2020-04-17 09:55:00|7712.5|7697.5|7714.2|7699.2|7714.8|7699.8|7709.1|7694.1|119
1587117600000|2020-04-17 10:00:00|7714.1|7699.1|7719.6|7704.6|7720.8|7705.8|7714|7699|194
1587117900000|2020-04-17 10:05:00|7719.2|7704.2|7725.7|7710.7|7725.7|7710.7|7719.2|7704.2|137
1587118200000|2020-04-17 10:10:00|7725.9|7710.9|7727.6|7712.6|7727.8|7712.8|7723|7708|49
1587118500000|2020-04-17 10:15:00|7726.8|7711.8|7725.8|7710.8|7727.4|7712.4|7724|7709|96
1587118800000|2020-04-17 10:20:00|7726|7711|7721.3|7706.3|7727.6|7712.6|7721.2|7706.2|52
1587119100000|2020-04-17 10:25:00|7721.1|7706.1|7723.9|7708.9|7724.6|7709.6|7721|7706|70
1587119400000|2020-04-17 10:30:00|7723.5|7708.5|7723.8|7708.8|7724.9|7709.9|7723.5|7708.5|35
1587119700000|2020-04-17 10:35:00|7724|7709|7720|7705|7724|7709|7720|7705|64
1587120000000|2020-04-17 10:40:00|7720.3|7705.3|7720.9|7705.9|7721.5|7706.5|7720.3|7705.3|32
1587120300000|2020-04-17 10:45:00|7720.8|7705.8|7720.6|7705.6|7721.1|7706.1|7720|7705|14
1587120600000|2020-04-17 10:50:00|7720.5|7705.5|7712.7|7697.7|7721|7706|7710.5|7695.5|105
1587120900000|2020-04-17 10:55:00|7710.7|7695.7|7711|7696|7713.1|7698.1|7705.3|7690.3|135
1587121200000|2020-04-17 11:00:00|7711.9|7696.9|7710.5|7695.5|7712.9|7697.9|7708.5|7693.5|95
1587121500000|2020-04-17 11:05:00|7710|7695|7709.9|7694.9|7711.4|7696.4|7709.3|7694.3|39
1587121800000|2020-04-17 11:10:00|7710|7695|7712.2|7697.2|7712.6|7697.6|7709.3|7694.3|52
1587122100000|2020-04-17 11:15:00|7712.3|7697.3|7710.3|7695.3|7713.3|7698.3|7708.7|7693.7|128
1587122400000|2020-04-17 11:20:00|7711.9|7696.9|7709.9|7694.9|7711.9|7696.9|7709.5|7694.5|89
1587122700000|2020-04-17 11:25:00|7709.8|7694.8|7710.3|7695.3|7712.6|7697.6|7709.6|7694.6|297
1587123000000|2020-04-17 11:30:00|7710|7695|7710.6|7695.6|7712.6|7697.6|7709.5|7694.5|9
1587123300000|2020-04-17 11:35:00|7711.5|7696.5|7710.6|7695.6|7712.6|7697.6|7710.6|7695.6|3
1587123900000|2020-04-17 11:45:00|7710.2|7695.2|7710.2|7695.2|7710.2|7695.2|7710.2|7695.2|1
1587124200000|2020-04-17 11:50:00|7710.1|7695.1|7710.2|7695.2|7713|7698|7709.5|7694.5|23
1587124500000|2020-04-17 11:55:00|7710.3|7695.3|7710.3|7695.3|7710.3|7695.3|7710.3|7695.3|1
1587124800000|2020-04-17 12:00:00|7710.5|7695.5|7710.9|7695.9|7710.9|7695.9|7710.5|7695.5|2
1587125100000|2020-04-17 12:05:00|7711.7|7696.7|7720.5|7690.5|7720.5|7697.9|7710.5|7690.3|17
1587125400000|2020-04-17 12:10:00|7720.6|7690.6|7721.2|7691.2|7721.3|7691.3|7720.3|7690.3|66
1587125700000|2020-04-17 12:15:00|7721.3|7691.3|7721|7691|7721.7|7691.7|7720|7690|105
1587126000000|2020-04-17 12:20:00|7720.9|7690.9|7712|7697|7721.8|7697.4|7711.7|7689.2|116
1587126300000|2020-04-17 12:25:00|7711.8|7696.8|7712|7697|7712.4|7697.4|7711.5|7696.5|39
1587126600000|2020-04-17 12:30:00|7710.3|7695.3|7712.4|7697.4|7712.4|7697.4|7710.3|7695.3|3
1587126900000|2020-04-17 12:35:00|7715.6|7700.6|7715|7700|7718|7703|7714.8|7699.8|8
1587127200000|2020-04-17 12:40:00|7716.3|7701.3|7716.4|7701.4|7716.8|7701.8|7716.3|7701.3|3
1587127500000|2020-04-17 12:45:00|7716.6|7701.6|7716.5|7701.5|7718.1|7703.1|7716.2|7701.2|14
1587127800000|2020-04-17 12:50:00|7716.1|7701.1|7713.4|7698.4|7716.4|7701.4|7713.4|7698.4|20
1587128100000|2020-04-17 12:55:00|7715.1|7700.1|7715.1|7700.1|7715.7|7700.7|7713.3|7698.3|14
1587128400000|2020-04-17 13:00:00|7715.2|7700.2|7717.3|7702.3|7719.4|7704.4|7715.2|7700.2|16
1587128700000|2020-04-17 13:05:00|7717.2|7702.2|7717.2|7702.2|7717.2|7702.2|7716.8|7701.8|3
1587129000000|2020-04-17 13:10:00|7719.5|7704.5|7719|7704|7719.5|7704.5|7718.8|7703.8|3
1587129600000|2020-04-17 13:20:00|7718.9|7703.9|7719|7704|7719|7704|7718.6|7703.6|4
1587129900000|2020-04-17 13:25:00|7719.4|7704.4|7717.2|7702.2|7719.4|7704.4|7717.2|7702.2|7
1587130200000|2020-04-17 13:30:00|7717.6|7702.6|7720|7705|7720.4|7705.4|7717.6|7702.6|25
1587130500000|2020-04-17 13:35:00|7720.1|7705.1|7723.3|7708.3|7723.3|7708.3|7720.1|7705.1|122
1587130800000|2020-04-17 13:40:00|7723.2|7708.2|7726.3|7711.3|7727.1|7712.1|7722.5|7707.5|91
1587131100000|2020-04-17 13:45:00|7726.2|7711.2|7726.2|7711.2|7726.8|7711.8|7725.1|7710.1|82
1587131400000|2020-04-17 13:50:00|7726.1|7711.1|7726.1|7711.1|7726.3|7711.3|7725.8|7710.8|33
1587131700000|2020-04-17 13:55:00|7726|7711|7725|7710|7726.2|7711.2|7725|7710|33
1587132000000|2020-04-17 14:00:00|7725.2|7710.2|7723.6|7708.6|7727|7712|7723.6|7708.6|32
1587132300000|2020-04-17 14:05:00|7723.7|7708.7|7724|7709|7724.8|7709.8|7722.9|7707.9|52
1587132600000|2020-04-17 14:10:00|7724.1|7709.1|7724.2|7709.2|7724.8|7709.8|7723.8|7708.8|88
1587132900000|2020-04-17 14:15:00|7724.1|7709.1|7722.6|7707.6|7724.5|7709.5|7722.6|7707.6|52
1587133200000|2020-04-17 14:20:00|7722|7707|7722.4|7707.4|7723|7708|7722|7707|19
1587133500000|2020-04-17 14:25:00|7722.3|7707.3|7722.6|7707.6|7722.6|7707.6|7722.2|7707.2|69
1587133800000|2020-04-17 14:30:00|7722.5|7707.5|7723.8|7708.8|7723.8|7708.8|7722.3|7707.3|26
1587134100000|2020-04-17 14:35:00|7724.2|7709.2|7723.8|7708.8|7724.2|7709.2|7722.8|7707.8|18
1587134400000|2020-04-17 14:40:00|7723.6|7708.6|7724.1|7709.1|7724.1|7709.1|7723.6|7708.6|5
1587134700000|2020-04-17 14:45:00|7724.4|7709.4|7724.6|7709.6|7724.8|7709.8|7724.1|7709.1|12
1587135000000|2020-04-17 14:50:00|7724.2|7709.2|7723.7|7708.7|7724.2|7709.2|7723.6|7708.6|8
1587135300000|2020-04-17 14:55:00|7723.6|7708.6|7722.6|7707.6|7723.6|7708.6|7722.3|7707.3|21
1587135600000|2020-04-17 15:00:00|7721.2|7706.2|7720.6|7705.6|7721.4|7706.4|7719.3|7704.3|70
1587135900000|2020-04-17 15:05:00|7720.7|7705.7|7720.3|7705.3|7720.8|7705.8|7719.3|7704.3|136
1587136200000|2020-04-17 15:10:00|7720.7|7705.7|7718.7|7703.7|7720.9|7705.9|7718.4|7703.4|46
1587136500000|2020-04-17 15:15:00|7718.3|7703.3|7716.7|7701.7|7718.4|7703.4|7715.6|7700.6|235
1587136800000|2020-04-17 15:20:00|7716.8|7701.8|7718.7|7703.7|7718.7|7703.7|7716.6|7701.6|376
1587137100000|2020-04-17 15:25:00|7718.5|7703.5|7723.8|7708.8|7724.3|7709.3|7718.5|7703.5|115
1587137400000|2020-04-17 15:30:00|7723.9|7708.9|7723.9|7708.9|7724.9|7709.9|7723.6|7708.6|71
1587137700000|2020-04-17 15:35:00|7723.5|7708.5|7724.6|7709.6|7724.9|7709.9|7723.2|7708.2|19
1587138000000|2020-04-17 15:40:00|7724.7|7709.7|7723.5|7708.5|7724.7|7709.7|7723.5|7708.5|13
1587138300000|2020-04-17 15:45:00|7723.4|7708.4|7722.6|7707.6|7723.9|7708.9|7721.7|7706.7|34
1587138600000|2020-04-17 15:50:00|7722.7|7707.7|7721.7|7706.7|7722.7|7707.7|7721.5|7706.5|76
1587138900000|2020-04-17 15:55:00|7721.9|7706.9|7718.6|7703.6|7721.9|7706.9|7718.6|7703.6|71
1587139200000|2020-04-17 16:00:00|7719|7704|7718.6|7703.6|7719|7704|7718.6|7703.6|4
1587139800000|2020-04-17 16:10:00|7716.9|7701.9|7717.4|7702.4|7718.5|7703.5|7716.3|7701.3|122
1587140100000|2020-04-17 16:15:00|7717.3|7702.3|7715.8|7700.8|7717.8|7702.8|7715.8|7700.8|17
1587140400000|2020-04-17 16:20:00|7715.7|7700.7|7713.6|7698.6|7715.7|7700.7|7713.4|7698.4|94
1587140700000|2020-04-17 16:25:00|7713.5|7698.5|7717|7702|7717|7702|7713.3|7698.3|35
1587141000000|2020-04-17 16:30:00|7716|7701|7715.7|7700.7|7716.3|7701.3|7715.5|7700.5|29
1587141300000|2020-04-17 16:35:00|7715.6|7700.6|7715.6|7700.6|7715.6|7700.6|7715|7700|3
1587141600000|2020-04-17 16:40:00|7715.2|7700.2|7715.2|7700.2|7715.2|7700.2|7715.2|7700.2|1
1587141900000|2020-04-17 16:45:00|7716|7701|7716.6|7701.6|7716.9|7701.9|7716|7701|10
1587142200000|2020-04-17 16:50:00|7717|7702|7719.7|7704.7|7720.1|7705.1|7717|7702|25
1587142500000|2020-04-17 16:55:00|7719.9|7704.9|7718.6|7703.6|7720.3|7705.3|7718.6|7703.6|19
1587142800000|2020-04-17 17:00:00|7720|7705|7723|7708|7723.3|7708.3|7719.5|7704.5|97
1587143100000|2020-04-17 17:05:00|7723.2|7708.2|7722|7707|7723.2|7708.2|7721.5|7706.5|62
1587143400000|2020-04-17 17:10:00|7722.1|7707.1|7722.8|7707.8|7722.8|7707.8|7722|7707|75
1587143700000|2020-04-17 17:15:00|7722.7|7707.7|7724.3|7709.3|7724.3|7709.3|7721.5|7706.5|63
1587144000000|2020-04-17 17:20:00|7723.6|7708.6|7723.6|7708.6|7724.1|7709.1|7722.7|7707.7|47
1587144300000|2020-04-17 17:25:00|7723.5|7708.5|7723.5|7708.5|7724.3|7709.3|7723.3|7708.3|11
1587144600000|2020-04-17 17:30:00|7723.4|7708.4|7723.1|7708.1|7723.7|7708.7|7723|7708|26
1587144900000|2020-04-17 17:35:00|7723|7708|7723.1|7708.1|7723.1|7708.1|7723|7708|6
1587145200000|2020-04-17 17:40:00|7723|7708|7722.4|7707.4|7723|7708|7721.7|7706.7|54
1587145500000|2020-04-17 17:45:00|7721.7|7706.7|7722.9|7707.9|7723.1|7708.1|7721.7|7706.7|15
1587145800000|2020-04-17 17:50:00|7723|7708|7722.8|7707.8|7723.2|7708.2|7722.8|7707.8|13
1587146100000|2020-04-17 17:55:00|7722.9|7707.9|7723|7708|7723.1|7708.1|7722.8|7707.8|9
1587146400000|2020-04-17 18:00:00|7723.1|7708.1|7723.3|7708.3|7723.3|7708.3|7723.1|7708.1|3
1587146700000|2020-04-17 18:05:00|7723.4|7708.4|7723.3|7708.3|7723.4|7708.4|7722.9|7707.9|4
1587147300000|2020-04-17 18:15:00|7723.5|7708.5|7723.3|7708.3|7723.5|7708.5|7723.3|7708.3|2
1587147600000|2020-04-17 18:20:00|7723.4|7708.4|7725.4|7710.4|7726.3|7711.3|7723.3|7708.3|13
1587147900000|2020-04-17 18:25:00|7725.3|7710.3|7725.2|7710.2|7725.5|7710.5|7725.2|7710.2|12
1587148200000|2020-04-17 18:30:00|7725.9|7710.9|7725.6|7710.6|7725.9|7710.9|7725.2|7710.2|7
1587148500000|2020-04-17 18:35:00|7725.7|7710.7|7725.6|7710.6|7725.7|7710.7|7725.6|7710.6|4
1587148800000|2020-04-17 18:40:00|7725.7|7710.7|7725.6|7710.6|7726.3|7711.3|7725.6|7710.6|15
1587149100000|2020-04-17 18:45:00|7725.7|7710.7|7725.7|7710.7|7725.7|7710.7|7725.6|7710.6|3
1587149400000|2020-04-17 18:50:00|7725.8|7710.8|7725.8|7710.8|7725.9|7710.9|7725.8|7710.8|3
1587149700000|2020-04-17 18:55:00|7725.7|7710.7|7725.6|7710.6|7725.9|7710.9|7725.6|7710.6|6
1587150000000|2020-04-17 19:00:00|7725.7|7710.7|7725|7710|7725.7|7710.7|7725|7710|5
1587150300000|2020-04-17 19:05:00|7725.2|7710.2|7726.6|7711.6|7726.6|7711.6|7725.2|7710.2|3
1587150600000|2020-04-17 19:10:00|7729|7714|7727.6|7712.6|7729|7714|7725.8|7710.8|6
1587150900000|2020-04-17 19:15:00|7726.2|7711.2|7726|7711|7727|7712|7726|7711|13
1587151200000|2020-04-17 19:20:00|7726.1|7711.1|7726|7711|7726.5|7711.5|7726|7711|6
1587151500000|2020-04-17 19:25:00|7725.7|7710.7|7725.2|7710.2|7726|7711|7725|7710|10
1587151800000|2020-04-17 19:30:00|7725|7710|7725|7710|7725|7710|7725|7710|1
1587152400000|2020-04-17 19:40:00|7725.2|7710.2|7724.8|7709.8|7725.6|7710.6|7724.8|7709.8|8
1587152700000|2020-04-17 19:45:00|7724.9|7709.9|7724|7709|7724.9|7709.9|7723.9|7708.9|9
1587153000000|2020-04-17 19:50:00|7724.2|7709.2|7724.3|7709.3|7724.6|7709.6|7724.2|7709.2|3
1587153300000|2020-04-17 19:55:00|7724|7709|7724.9|7709.9|7725.4|7710.4|7724|7709|16
1587349800000|2020-04-20 02:30:00|7723.9|7708.9|7723.9|7708.9|7723.9|7708.9|7723.9|7708.9|1
1587350700000|2020-04-20 02:45:00|7727.5|7697.5|7727.5|7697.5|7727.5|7697.5|7726.1|7696.1|3
1587351300000|2020-04-20 02:55:00|7729.1|7699.1|7726.1|7696.1|7729.1|7699.1|7726.1|7696.1|66
1587351600000|2020-04-20 03:00:00|7726.2|7696.2|7721.9|7691.9|7726.2|7696.2|7721.3|7691.3|42
1587351900000|2020-04-20 03:05:00|7722.7|7692.7|7723.9|7693.9|7723.9|7693.9|7722.7|7692.7|2
1587353400000|2020-04-20 03:30:00|7721.7|7691.7|7720.5|7690.5|7723.6|7693.6|7719.4|7689.4|204
1587353700000|2020-04-20 03:35:00|7720.9|7690.9|7715.4|7685.4|7721.2|7691.2|7714.5|7684.5|125
1587354000000|2020-04-20 03:40:00|7715.3|7685.3|7715.9|7685.9|7718|7688|7714.3|7684.3|192
1587354300000|2020-04-20 03:45:00|7716.6|7686.6|7721.9|7691.9|7721.9|7691.9|7715.9|7685.9|55
1587354600000|2020-04-20 03:50:00|7721.4|7691.4|7723.9|7693.9|7723.9|7693.9|7721.4|7691.4|3
1587354900000|2020-04-20 03:55:00|7723.4|7693.4|7722.8|7692.8|7723.4|7693.4|7722.8|7692.8|6
1587355200000|2020-04-20 04:00:00|7722.3|7692.3|7712.8|7697.8|7722.3|7699.8|7711.9|7692.3|27
1587355500000|2020-04-20 04:05:00|7712.7|7697.7|7710.3|7695.3|7715.2|7700.2|7709.5|7694.5|159
1587355800000|2020-04-20 04:10:00|7710.4|7695.4|7712.7|7697.7|7720.5|7697.8|7710.3|7686.1|314
1587356100000|2020-04-20 04:15:00|7712.1|7697.1|7711.7|7696.7|7713.7|7698.7|7711.5|7696.5|152
1587356400000|2020-04-20 04:20:00|7711.6|7696.6|7710.5|7695.5|7711.8|7696.8|7709.4|7694.4|204
1587356700000|2020-04-20 04:25:00|7710.4|7695.4|7709.6|7694.6|7711.7|7696.7|7708.4|7693.4|190
1587357000000|2020-04-20 04:30:00|7709.5|7694.5|7708.2|7693.2|7710.7|7695.7|7706|7691|249
1587357300000|2020-04-20 04:35:00|7708|7693|7709|7694|7711.7|7696.7|7707.4|7692.4|71
1587357600000|2020-04-20 04:40:00|7709.6|7694.6|7706.6|7691.6|7709.6|7694.6|7704.6|7689.6|48
1587357900000|2020-04-20 04:45:00|7706.5|7691.5|7708.1|7693.1|7708.1|7693.1|7706.2|7691.2|138
1587358200000|2020-04-20 04:50:00|7708|7693|7707.7|7692.7|7708.1|7693.1|7706.5|7691.5|43
1587358500000|2020-04-20 04:55:00|7707.5|7692.5|7710.9|7695.9|7710.9|7695.9|7707.5|7692.5|59
1587358800000|2020-04-20 05:00:00|7711.3|7696.3|7712.9|7697.9|7713.8|7698.8|7710.7|7695.7|39
1587359100000|2020-04-20 05:05:00|7712.7|7697.7|7711.5|7696.5|7712.9|7697.9|7711.5|7696.5|16
1587359400000|2020-04-20 05:10:00|7710.9|7695.9|7709.9|7694.9|7710.9|7695.9|7708.2|7693.2|39
1587359700000|2020-04-20 05:15:00|7709.5|7694.5|7708.9|7693.9|7711.4|7696.4|7707.8|7692.8|34
1587360000000|2020-04-20 05:20:00|7708.7|7693.7|7704.8|7689.8|7708.7|7693.7|7703.6|7688.6|161
1587360300000|2020-04-20 05:25:00|7703.6|7688.6|7705.5|7690.5|7706.3|7691.3|7703.4|7688.4|39
1587360600000|2020-04-20 05:30:00|7704.9|7689.9|7706.9|7691.9|7706.9|7691.9|7704.9|7689.9|27
1587360900000|2020-04-20 05:35:00|7707.2|7692.2|7711.5|7696.5|7711.5|7696.5|7707.2|7692.2|33
1587361200000|2020-04-20 05:40:00|7710.7|7695.7|7713.9|7698.9|7713.9|7698.9|7708.9|7693.9|37
1587361500000|2020-04-20 05:45:00|7714.3|7699.3|7714.3|7699.3|7714.5|7699.5|7713.7|7698.7|21
1587361800000|2020-04-20 05:50:00|7714.2|7699.2|7721.7|7706.7|7722.8|7707.8|7714.2|7699.2|86
1587362100000|2020-04-20 05:55:00|7721.9|7706.9|7720.8|7705.8|7722.3|7707.3|7720.3|7705.3|37
1587362400000|2020-04-20 06:00:00|7721|7706|7723.4|7708.4|7723.4|7708.4|7721|7706|159
1587362700000|2020-04-20 06:05:00|7723.2|7708.2|7722.8|7707.8|7724.4|7709.4|7722|7707|64
1587363000000|2020-04-20 06:10:00|7722.6|7707.6|7724.4|7709.4|7726.8|7711.8|7722.3|7707.3|66
1587363300000|2020-04-20 06:15:00|7724.2|7709.2|7724.3|7709.3|7725.8|7710.8|7723.9|7708.9|41
1587363600000|2020-04-20 06:20:00|7724.9|7709.9|7723.9|7708.9|7724.9|7709.9|7722.7|7707.7|21
1587363900000|2020-04-20 06:25:00|7723.8|7708.8|7721.9|7706.9|7724.7|7709.7|7720.7|7705.7|48
1587364200000|2020-04-20 06:30:00|7721.5|7706.5|7722.5|7707.5|7722.9|7707.9|7719.7|7704.7|46
1587364500000|2020-04-20 06:35:00|7722.4|7707.4|7722.7|7707.7|7722.9|7707.9|7721.9|7706.9|13
1587364800000|2020-04-20 06:40:00|7722.5|7707.5|7722.5|7707.5|7722.7|7707.7|7721.4|7706.4|30
1587365100000|2020-04-20 06:45:00|7722.7|7707.7|7728|7713|7729.2|7714.2|7721.3|7706.3|52
1587365400000|2020-04-20 06:50:00|7727.8|7712.8|7727|7712|7727.8|7712.8|7727|7712|12
1587365700000|2020-04-20 06:55:00|7727.6|7712.6|7728.4|7713.4|7728.5|7713.5|7727.4|7712.4|14
1587366000000|2020-04-20 07:00:00|7729.2|7714.2|7729.4|7714.4|7729.5|7714.5|7728.8|7713.8|5
1587366300000|2020-04-20 07:05:00|7729.5|7714.5|7729.4|7714.4|7731.4|7716.4|7728.8|7713.8|41
1587366600000|2020-04-20 07:10:00|7729|7714|7732|7717|7732.4|7717.4|7727.9|7712.9|45
1587366900000|2020-04-20 07:15:00|7732.6|7717.6|7731.6|7716.6|7734.6|7719.6|7731.4|7716.4|61
1587367200000|2020-04-20 07:20:00|7731.8|7716.8|7730.9|7715.9|7731.8|7716.8|7728.8|7713.8|102
1587367500000|2020-04-20 07:25:00|7731|7716|7730.4|7715.4|7731.5|7716.5|7728.8|7713.8|93
1587367800000|2020-04-20 07:30:00|7730.3|7715.3|7728.6|7713.6|7735.1|7716.9|7726.4|7703.5|93
1587368100000|2020-04-20 07:35:00|7728.5|7713.5|7726.1|7711.1|7728.6|7713.6|7725.8|7710.8|66
1587368400000|2020-04-20 07:40:00|7733.5|7703.5|7725.5|7710.5|7733.5|7711.2|7723.4|7702.7|124
1587368700000|2020-04-20 07:45:00|7725.4|7710.4|7723.5|7708.5|7726.6|7711.6|7722|7707|116
1587369000000|2020-04-20 07:50:00|7723.3|7708.3|7725|7695|7725.7|7708.4|7716.5|7693.7|215
1587369300000|2020-04-20 07:55:00|7718.2|7703.2|7713.2|7698.2|7719.2|7704.2|7712.7|7697.7|190
1587369600000|2020-04-20 08:00:00|7713.1|7698.1|7713.2|7698.2|7715.1|7700.1|7712.2|7697.2|153
1587369900000|2020-04-20 08:05:00|7712.8|7697.8|7715.9|7700.9|7716.2|7701.2|7712.5|7697.5|45
1587370200000|2020-04-20 08:10:00|7714.7|7699.7|7716.9|7701.9|7717.4|7702.4|7713.6|7698.6|47
1587370500000|2020-04-20 08:15:00|7716.8|7701.8|7715.2|7700.2|7716.8|7701.8|7715|7700|34
1587370800000|2020-04-20 08:20:00|7715|7700|7716.4|7701.4|7716.4|7701.4|7714.9|7699.9|26
1587371100000|2020-04-20 08:25:00|7716.1|7701.1|7719.1|7704.1|7720.6|7705.6|7716.1|7701.1|137
1587371400000|2020-04-20 08:30:00|7719|7704|7721.7|7706.7|7723|7708|7718.8|7703.8|58
1587371700000|2020-04-20 08:35:00|7722|7707|7722.7|7707.7|7723.2|7708.2|7718.2|7703.2|39
1587372000000|2020-04-20 08:40:00|7722.5|7707.5|7717.5|7702.5|7722.5|7707.5|7717.2|7702.2|42
1587372300000|2020-04-20 08:45:00|7717.9|7702.9|7712.7|7697.7|7717.9|7702.9|7712.7|7697.7|39
1587372600000|2020-04-20 08:50:00|7712.8|7697.8|7712.9|7697.9|7713.3|7698.3|7709.7|7694.7|42
1587372900000|2020-04-20 08:55:00|7712.7|7697.7|7711.2|7696.2|7714.4|7699.4|7709.9|7694.9|39
1587373200000|2020-04-20 09:00:00|7711|7696|7711|7696|7712.6|7697.6|7709.7|7694.7|43
1587373500000|2020-04-20 09:05:00|7711.2|7696.2|7708.3|7693.3|7711.6|7696.6|7707.2|7692.2|45
1587373800000|2020-04-20 09:10:00|7707.9|7692.9|7706.4|7691.4|7713.9|7694.7|7705.2|7683|62
1587374100000|2020-04-20 09:15:00|7705.9|7690.9|7702.8|7687.8|7710.1|7690.9|7701.4|7680|75
1587374400000|2020-04-20 09:20:00|7703|7688|7705|7690|7705.2|7690.2|7701.7|7686.7|36
1587374700000|2020-04-20 09:25:00|7705.7|7690.7|7709.6|7694.6|7709.6|7694.6|7705.7|7690.7|25
1587375000000|2020-04-20 09:30:00|7709.4|7694.4|7710.9|7695.9|7710.9|7695.9|7708.8|7693.8|23
1587375300000|2020-04-20 09:35:00|7710.5|7695.5|7713.4|7698.4|7713.4|7698.4|7710.1|7695.1|24
1587375600000|2020-04-20 09:40:00|7713.1|7698.1|7714.2|7699.2|7714.5|7699.5|7711.9|7696.9|27
1587375900000|2020-04-20 09:45:00|7714.1|7699.1|7716.2|7701.2|7718|7703|7713.9|7698.9|58
1587376200000|2020-04-20 09:50:00|7716.7|7701.7|7716.5|7701.5|7717.6|7702.6|7716.2|7701.2|73
1587376500000|2020-04-20 09:55:00|7716.6|7701.6|7717.7|7702.7|7718.4|7703.4|7716.6|7701.6|44
1587376800000|2020-04-20 10:00:00|7718.1|7703.1|7721.8|7706.8|7722.2|7707.2|7717.7|7702.7|171
1587377100000|2020-04-20 10:05:00|7722.1|7707.1|7721.6|7706.6|7722.3|7707.3|7718|7703|116
1587377400000|2020-04-20 10:10:00|7721.7|7706.7|7721.5|7706.5|7722.1|7707.1|7720.6|7705.6|50
1587377700000|2020-04-20 10:15:00|7721.2|7706.2|7721.1|7706.1|7721.2|7706.2|7721|7706|6
1587378000000|2020-04-20 10:20:00|7720.6|7705.6|7726.2|7711.2|7726.5|7711.5|7718.8|7703.8|115
1587378300000|2020-04-20 10:25:00|7726.1|7711.1|7725.1|7710.1|7726.2|7711.2|7720.3|7705.3|113
1587378600000|2020-04-20 10:30:00|7725.5|7710.5|7725.1|7710.1|7725.6|7710.6|7724.6|7709.6|19
1587378900000|2020-04-20 10:35:00|7725.4|7710.4|7727.5|7712.5|7727.7|7712.7|7725.4|7710.4|15
1587379200000|2020-04-20 10:40:00|7728.1|7713.1|7727.5|7712.5|7728.2|7713.2|7727.4|7712.4|9
1587379500000|2020-04-20 10:45:00|7727.1|7712.1|7725.9|7710.9|7727.1|7712.1|7724.4|7709.4|53
1587379800000|2020-04-20 10:50:00|7725.4|7710.4|7725.3|7710.3|7725.5|7710.5|7724.7|7709.7|13
1587380100000|2020-04-20 10:55:00|7725.4|7710.4|7726.2|7711.2|7726.7|7711.7|7725.4|7710.4|22
1587380400000|2020-04-20 11:00:00|7726|7711|7723.1|7708.1|7726.4|7711.4|7723.1|7708.1|46
1587380700000|2020-04-20 11:05:00|7723|7708|7724.4|7709.4|7724.8|7709.8|7722.9|7707.9|36
1587381000000|2020-04-20 11:10:00|7724.3|7709.3|7723.9|7708.9|7724.3|7709.3|7723.9|7708.9|22
1587381300000|2020-04-20 11:15:00|7724.1|7709.1|7723.9|7708.9|7724.6|7709.6|7723.9|7708.9|22
1587381600000|2020-04-20 11:20:00|7723.8|7708.8|7723|7708|7723.9|7708.9|7722.5|7707.5|17
1587381900000|2020-04-20 11:25:00|7722.9|7707.9|7722.7|7707.7|7723.1|7708.1|7722.4|7707.4|22
1587382200000|2020-04-20 11:30:00|7723|7708|7722.9|7707.9|7723|7708|7722.9|7707.9|2
1587382500000|2020-04-20 11:35:00|7723|7708|7722.8|7707.8|7723.1|7708.1|7722.6|7707.6|6
1587382800000|2020-04-20 11:40:00|7722.6|7707.6|7722.1|7707.1|7722.6|7707.6|7722.1|7707.1|3
1587383100000|2020-04-20 11:45:00|7722.3|7707.3|7723.9|7708.9|7723.9|7708.9|7722.3|7707.3|5
1587383400000|2020-04-20 11:50:00|7725.6|7710.6|7725.6|7710.6|7725.6|7710.6|7724.8|7709.8|10
1587383700000|2020-04-20 11:55:00|7725.7|7710.7|7725.8|7710.8|7725.8|7710.8|7725.7|7710.7|2
1587384300000|2020-04-20 12:05:00|7725.3|7710.3|7724.4|7709.4|7725.8|7710.8|7724.3|7709.3|5
1587384600000|2020-04-20 12:10:00|7724.9|7709.9|7724.6|7709.6|7724.9|7709.9|7724.6|7709.6|4
1587384900000|2020-04-20 12:15:00|7725.5|7710.5|7725.6|7710.6|7725.6|7710.6|7725.5|7710.5|2
1587386100000|2020-04-20 12:35:00|7725.2|7710.2|7723.6|7708.6|7726.1|7711.1|7722.9|7707.9|13
1587386400000|2020-04-20 12:40:00|7723.4|7708.4|7722.9|7707.9|7723.5|7708.5|7722.9|7707.9|6
1587387000000|2020-04-20 12:50:00|7723.1|7708.1|7723.3|7708.3|7723.3|7708.3|7723.1|7708.1|3
1587387300000|2020-04-20 12:55:00|7723.4|7708.4|7723.4|7708.4|7723.4|7708.4|7723.4|7708.4|1
1587387600000|2020-04-20 13:00:00|7723.3|7708.3|7723.3|7708.3|7723.3|7708.3|7723.2|7708.2|3
1587387900000|2020-04-20 13:05:00|7723.2|7708.2|7724|7709|7724.1|7709.1|7723.2|7708.2|6
1587388200000|2020-04-20 13:10:00|7724.6|7709.6|7724|7709|7724.6|7709.6|7724|7709|2
1587388500000|2020-04-20 13:15:00|7724.6|7709.6|7724|7709|7724.6|7709.6|7724|7709|2
1587389100000|2020-04-20 13:25:00|7723.8|7708.8|7724|7709|7724.6|7709.6|7723.3|7708.3|11
1587389400000|2020-04-20 13:30:00|7724.1|7709.1|7724.7|7709.7|7725.7|7710.7|7723.2|7708.2|44
1587389700000|2020-04-20 13:35:00|7725.4|7710.4|7725.2|7710.2|7726.4|7711.4|7724.6|7709.6|89
1587390000000|2020-04-20 13:40:00|7725.6|7710.6|7725.9|7710.9|7725.9|7710.9|7725.6|7710.6|3
1587390300000|2020-04-20 13:45:00|7725.8|7710.8|7725.6|7710.6|7726|7711|7725.6|7710.6|19
1587390600000|2020-04-20 13:50:00|7725.7|7710.7|7725.6|7710.6|7725.7|7710.7|7725.3|7710.3|6
1587390900000|2020-04-20 13:55:00|7725.7|7710.7|7724.6|7709.6|7725.7|7710.7|7724.6|7709.6|22
1587391200000|2020-04-20 14:00:00|7724.5|7709.5|7724.3|7709.3|7725.1|7710.1|7723.9|7708.9|19
1587391500000|2020-04-20 14:05:00|7724|7709|7723.8|7708.8|7724|7709|7723.2|7708.2|14
1587391800000|2020-04-20 14:10:00|7723.3|7708.3|7723.8|7708.8|7723.8|7708.8|7723|7708|12
1587392100000|2020-04-20 14:15:00|7725.2|7710.2|7724.8|7709.8|7726.1|7711.1|7724.8|7709.8|38
1587392400000|2020-04-20 14:20:00|7724.9|7709.9|7725.1|7710.1|7725.7|7710.7|7724.9|7709.9|15
1587392700000|2020-04-20 14:25:00|7725|7710|7724.8|7709.8|7725.1|7710.1|7724.6|7709.6|9
1587393000000|2020-04-20 14:30:00|7725.1|7710.1|7724.2|7709.2|7726.2|7711.2|7724.2|7709.2|14
1587393300000|2020-04-20 14:35:00|7724.1|7709.1|7722.2|7707.2|7724.2|7709.2|7721.3|7706.3|169
1587393600000|2020-04-20 14:40:00|7722.1|7707.1|7727.1|7697.1|7728.7|7707.3|7718.3|7695.5|272
1587393900000|2020-04-20 14:45:00|7718.2|7703.2|7716.9|7701.9|7726.9|7703.4|7715.2|7694.3|127
1587394200000|2020-04-20 14:50:00|7723.7|7693.7|7724.2|7694.2|7724.2|7701.6|7710|7689|66
1587394500000|2020-04-20 14:55:00|7726|7696|7725.9|7695.9|7726.4|7696.4|7725.8|7695.8|57
1587394800000|2020-04-20 15:00:00|7725.6|7695.6|7725|7695|7726|7696|7724.7|7694.7|88
1587395100000|2020-04-20 15:05:00|7724.8|7694.8|7724.7|7694.7|7724.8|7694.8|7724.5|7694.5|14
1587395400000|2020-04-20 15:10:00|7724.8|7694.8|7717.1|7702.1|7725.2|7703.4|7715.1|7694.8|54
1587395700000|2020-04-20 15:15:00|7716.7|7701.7|7720.6|7705.6|7720.6|7705.6|7716.7|7701.7|13
1587396000000|2020-04-20 15:20:00|7721|7706|7721|7706|7721.3|7706.3|7721|7706|3
1587396300000|2020-04-20 15:25:00|7721.8|7706.8|7721|7706|7721.8|7706.8|7720.6|7705.6|34
1587396600000|2020-04-20 15:30:00|7721.1|7706.1|7723.4|7708.4|7724|7709|7721|7706|28
1587396900000|2020-04-20 15:35:00|7723.7|7708.7|7722.9|7707.9|7723.7|7708.7|7722.9|7707.9|4
1587397200000|2020-04-20 15:40:00|7723|7708|7723.2|7708.2|7723.2|7708.2|7722.5|7707.5|4
1587397500000|2020-04-20 15:45:00|7722.2|7707.2|7722.2|7707.2|7722.2|7707.2|7722.2|7707.2|1
1587397800000|2020-04-20 15:50:00|7722.1|7707.1|7722|7707|7723.1|7708.1|7721.8|7706.8|6
1587398100000|2020-04-20 15:55:00|7722.8|7707.8|7722.8|7707.8|7723.2|7708.2|7722.8|7707.8|3
1587398400000|2020-04-20 16:00:00|7722.7|7707.7|7723|7708|7724|7709|7722.2|7707.2|9
1587398700000|2020-04-20 16:05:00|7722.2|7707.2|7722.8|7707.8|7723|7708|7722.2|7707.2|4
1587399000000|2020-04-20 16:10:00|7722.1|7707.1|7722.3|7707.3|7722.3|7707.3|7720.7|7705.7|40
1587399900000|2020-04-20 16:25:00|7722.5|7707.5|7722.5|7707.5|7722.5|7707.5|7722.5|7707.5|1
1587400200000|2020-04-20 16:30:00|7722.6|7707.6|7722.6|7707.6|7722.6|7707.6|7722.5|7707.5|3
1587401700000|2020-04-20 16:55:00|7723|7708|7723|7708|7723|7708|7723|7708|1
1587402000000|2020-04-20 17:00:00|7723.1|7708.1|7724.6|7709.6|7724.6|7709.6|7723.1|7708.1|8
1587402300000|2020-04-20 17:05:00|7724|7709|7724|7709|7724.2|7709.2|7724|7709|3
1587402600000|2020-04-20 17:10:00|7724.2|7709.2|7724.2|7709.2|7724.2|7709.2|7724.2|7709.2|1
1587402900000|2020-04-20 17:15:00|7724|7709|7725.6|7710.6|7726.6|7711.6|7724|7709|13
1587404700000|2020-04-20 17:45:00|7725.7|7710.7|7725.6|7710.6|7725.7|7710.7|7725.6|7710.6|2
1587405600000|2020-04-20 18:00:00|7726.5|7711.5|7728.8|7713.8|7728.8|7713.8|7725.6|7710.6|66
1587405900000|2020-04-20 18:05:00|7728.9|7713.9|7728.8|7713.8|7728.9|7713.9|7728.8|7713.8|4
1587406200000|2020-04-20 18:10:00|7729.1|7714.1|7729.3|7714.3|7729.3|7714.3|7728.8|7713.8|9
1587406500000|2020-04-20 18:15:00|7729|7714|7730.6|7715.6|7730.6|7715.6|7729|7714|4
1587406800000|2020-04-20 18:20:00|7729.6|7714.6|7730.6|7715.6|7731.6|7716.6|7729.6|7714.6|9
1587407100000|2020-04-20 18:25:00|7730.5|7715.5|7729.3|7714.3|7730.6|7715.6|7729.1|7714.1|27
1587407400000|2020-04-20 18:30:00|7729.1|7714.1|7729|7714|7729.8|7714.8|7728.5|7713.5|14
1587408000000|2020-04-20 18:40:00|7729.1|7714.1|7729.2|7714.2|7729.6|7714.6|7729|7714|10
1587408300000|2020-04-20 18:45:00|7729|7714|7729|7714|7729|7714|7729|7714|1
1587408600000|2020-04-20 18:50:00|7732|7717|7731|7716|7732|7717|7727.6|7712.6|12
1587408900000|2020-04-20 18:55:00|7731.3|7716.3|7731.6|7716.6|7731.6|7716.6|7731.3|7716.3|2
1587409200000|2020-04-20 19:00:00|7731.5|7716.5|7731.6|7716.6|7732|7717|7731.5|7716.5|7
1587409500000|2020-04-20 19:05:00|7732|7717|7731.6|7716.6|7732|7717|7731.6|7716.6|2
1587409800000|2020-04-20 19:10:00|7730.6|7715.6|7727.6|7712.6|7730.6|7715.6|7727.6|7712.6|9
1587410100000|2020-04-20 19:15:00|7727.9|7712.9|7728.6|7713.6|7729.6|7714.6|7726.1|7711.1|20
1587410400000|2020-04-20 19:20:00|7729.1|7714.1|7729.1|7714.1|7729.1|7714.1|7729.1|7714.1|1
1587410700000|2020-04-20 19:25:00|7728.6|7713.6|7727.9|7712.9|7728.6|7713.6|7727.6|7712.6|8
1587411000000|2020-04-20 19:30:00|7727.8|7712.8|7726.8|7711.8|7727.8|7712.8|7726.6|7711.6|6
1587411900000|2020-04-20 19:45:00|7727|7712|7731.1|7716.1|7731.1|7716.1|7727|7712|11
1587412200000|2020-04-20 19:50:00|7729.6|7714.6|7728|7713|7737.3|7714.8|7726.4|7706.1|13
1587412500000|2020-04-20 19:55:00|7726.4|7711.4|7727.6|7712.6|7727.6|7712.6|7726.4|7711.4|4
1587412800000|2020-04-20 20:00:00|7727.2|7712.2|7727.2|7712.2|7727.2|7712.2|7727.2|7712.2|1
1587436200000|2020-04-21 02:30:00|7765|7735|7761.4|7731.4|7765.1|7735.1|7761.4|7731.4|3
1587436500000|2020-04-21 02:35:00|7761.3|7731.3|7769.9|7739.9|7769.9|7739.9|7761.3|7731.3|5
1587436800000|2020-04-21 02:40:00|7765.8|7735.8|7765.8|7735.8|7765.8|7735.8|7765.8|7735.8|1
1587437100000|2020-04-21 02:45:00|7766.4|7736.4|7752.4|7722.4|7766.4|7736.4|7752.4|7721.3|73
1587437400000|2020-04-21 02:50:00|7756.9|7726.9|7756.1|7726.1|7756.9|7726.9|7745.2|7715.2|13
1587437700000|2020-04-21 02:55:00|7756|7726|7759|7729|7759|7729|7756|7726|6
1587438000000|2020-04-21 03:00:00|7759.2|7729.2|7759.2|7729.2|7759.2|7729.2|7759.2|7729.2|1
1587438300000|2020-04-21 03:05:00|7759.3|7729.3|7749.6|7719.6|7759.3|7729.3|7749.6|7719.6|4
1587438600000|2020-04-21 03:10:00|7747.1|7717.1|7746.9|7716.9|7749.4|7719.4|7746.6|7716.6|5
1587438900000|2020-04-21 03:15:00|7746.8|7716.8|7750.4|7720.4|7750.4|7720.4|7746.2|7716.2|4
1587439200000|2020-04-21 03:20:00|7747.1|7717.1|7754.7|7724.7|7755.2|7725.2|7747.1|7717.1|10
1587439500000|2020-04-21 03:25:00|7752.2|7722.2|7750.4|7720.4|7752.2|7722.2|7750.3|7720.3|12
1587439800000|2020-04-21 03:30:00|7750.7|7720.7|7744.1|7729.1|7752.7|7729.1|7744.1|7718.4|92
1587440100000|2020-04-21 03:35:00|7743.1|7728.1|7742.2|7727.2|7743.7|7728.7|7741.8|7726.8|21
1587440400000|2020-04-21 03:40:00|7742.4|7727.4|7743.7|7728.7|7745.7|7730.7|7742.4|7727.4|18
1587440700000|2020-04-21 03:45:00|7742.9|7727.9|7741.2|7726.2|7743|7728|7741|7726|103
1587441000000|2020-04-21 03:50:00|7740.7|7725.7|7743.2|7728.2|7743.8|7728.8|7740.7|7725.7|116
1587441300000|2020-04-21 03:55:00|7743.1|7728.1|7745.4|7730.4|7746.2|7731.2|7742.6|7727.6|100
1587441600000|2020-04-21 04:00:00|7745.6|7730.6|7747.4|7732.4|7747.8|7732.8|7745.4|7730.4|251
1587441900000|2020-04-21 04:05:00|7747.2|7732.2|7746.6|7731.6|7747.6|7732.6|7745.7|7730.7|185
1587442200000|2020-04-21 04:10:00|7746.5|7731.5|7745|7730|7747.3|7732.3|7745|7730|185
1587442500000|2020-04-21 04:15:00|7745.2|7730.2|7746.4|7731.4|7746.6|7731.6|7741.8|7726.8|88
1587442800000|2020-04-21 04:20:00|7744.9|7729.9|7745.8|7730.8|7748.1|7733.1|7744.9|7729.9|54
1587443100000|2020-04-21 04:25:00|7745.9|7730.9|7747.6|7732.6|7749.4|7734.4|7744.7|7729.7|146
1587443400000|2020-04-21 04:30:00|7747.9|7732.9|7749.9|7734.9|7751.9|7736.9|7747.6|7732.6|313
1587443700000|2020-04-21 04:35:00|7750|7735|7760.8|7745.8|7762|7747|7750|7735|424
1587444000000|2020-04-21 04:40:00|7760.4|7745.4|7751.8|7736.8|7761.2|7746.2|7751.3|7736.3|456
1587444300000|2020-04-21 04:45:00|7751.5|7736.5|7751.9|7736.9|7752.9|7737.9|7749.7|7734.7|78
1587444600000|2020-04-21 04:50:00|7751.8|7736.8|7751|7736|7752.3|7737.3|7751|7736|47
1587444900000|2020-04-21 04:55:00|7749.2|7734.2|7751.3|7736.3|7751.4|7736.4|7746.6|7731.6|59
1587445200000|2020-04-21 05:00:00|7751.5|7736.5|7749.6|7734.6|7751.9|7736.9|7748.8|7733.8|45
1587445500000|2020-04-21 05:05:00|7749.8|7734.8|7751.9|7736.9|7751.9|7736.9|7749.6|7734.6|42
1587445800000|2020-04-21 05:10:00|7752|7737|7751|7736|7754.8|7739.8|7748.8|7733.8|43
1587446100000|2020-04-21 05:15:00|7751.4|7736.4|7750.5|7735.5|7751.4|7736.4|7749|7734|23
1587446400000|2020-04-21 05:20:00|7750.7|7735.7|7748.5|7733.5|7752.3|7737.3|7748.5|7733.5|88
1587446700000|2020-04-21 05:25:00|7748.9|7733.9|7748.9|7733.9|7749.3|7734.3|7747|7732|27
1587447000000|2020-04-21 05:30:00|7748.7|7733.7|7746.7|7731.7|7748.7|7733.7|7746.5|7731.5|25
1587447300000|2020-04-21 05:35:00|7745.9|7730.9|7744.5|7729.5|7745.9|7730.9|7744.5|7729.5|13
1587447600000|2020-04-21 05:40:00|7744.7|7729.7|7748.6|7733.6|7749.4|7734.4|7744.7|7729.7|20
1587447900000|2020-04-21 05:45:00|7748.4|7733.4|7749.3|7734.3|7752.4|7737.4|7748.4|7733.4|24
1587448200000|2020-04-21 05:50:00|7748.6|7733.6|7745|7730|7748.8|7733.8|7745|7730|32
1587448500000|2020-04-21 05:55:00|7744.8|7729.8|7745.3|7730.3|7745.7|7730.7|7743.3|7728.3|53
1587448800000|2020-04-21 06:00:00|7746.3|7731.3|7740.6|7725.6|7746.3|7731.3|7740.6|7725.6|68
1587449100000|2020-04-21 06:05:00|7740.8|7725.8|7742.3|7727.3|7743.9|7728.9|7740.8|7725.8|48
1587449400000|2020-04-21 06:10:00|7742|7727|7740.9|7725.9|7742.7|7727.7|7739.6|7724.6|29
1587449700000|2020-04-21 06:15:00|7740.4|7725.4|7739.9|7724.9|7740.8|7725.8|7739.7|7724.7|5
1587450000000|2020-04-21 06:20:00|7737.6|7722.6|7736.3|7721.3|7739.3|7724.3|7736.3|7721.3|86
1587450300000|2020-04-21 06:25:00|7735.7|7720.7|7739.6|7724.6|7739.6|7724.6|7735.7|7720.7|31
1587450600000|2020-04-21 06:30:00|7739.7|7724.7|7740.4|7725.4|7741.5|7726.5|7738.6|7723.6|63
1587450900000|2020-04-21 06:35:00|7740.6|7725.6|7734.6|7719.6|7740.6|7725.6|7734.2|7719.2|33
1587451200000|2020-04-21 06:40:00|7735.3|7720.3|7735.5|7720.5|7738.6|7723.6|7735.3|7720.3|101
1587451500000|2020-04-21 06:45:00|7735.4|7720.4|7735.8|7720.8|7737.7|7722.7|7731.8|7716.8|61
1587451800000|2020-04-21 06:50:00|7735.4|7720.4|7734.8|7719.8|7735.4|7720.4|7734|7719|17
1587452100000|2020-04-21 06:55:00|7734.9|7719.9|7738.5|7723.5|7738.9|7723.9|7734.9|7719.9|48
1587452400000|2020-04-21 07:00:00|7738.7|7723.7|7741.7|7726.7|7741.7|7726.7|7737.9|7722.9|43
1587452700000|2020-04-21 07:05:00|7741.3|7726.3|7738.5|7723.5|7741.6|7726.6|7736.9|7721.9|44
1587453000000|2020-04-21 07:10:00|7738.7|7723.7|7738.9|7723.9|7739.4|7724.4|7738.1|7723.1|19
1587453300000|2020-04-21 07:15:00|7739.3|7724.3|7740.6|7725.6|7742.9|7727.9|7737.9|7722.9|36
1587453600000|2020-04-21 07:20:00|7740.7|7725.7|7744|7729|7744.4|7729.4|7739.9|7724.9|36
1587453900000|2020-04-21 07:25:00|7744.5|7729.5|7747.4|7732.4|7748.4|7733.4|7742.7|7727.7|87
1587454200000|2020-04-21 07:30:00|7747.7|7732.7|7751.7|7736.7|7752.1|7737.1|7745.9|7730.9|91
1587454500000|2020-04-21 07:35:00|7751.8|7736.8|7752.8|7737.8|7753.3|7738.3|7751.6|7736.6|26
1587454800000|2020-04-21 07:40:00|7753|7738|7753.1|7738.1|7753.3|7738.3|7752.6|7737.6|25
1587455100000|2020-04-21 07:45:00|7753.3|7738.3|7756|7741|7761|7746|7753.1|7738.1|167
1587455400000|2020-04-21 07:50:00|7757|7742|7756|7741|7757.8|7742.8|7755|7740|85
1587455700000|2020-04-21 07:55:00|7753.7|7738.7|7758.8|7743.8|7758.8|7743.8|7752.5|7737.5|91
1587456000000|2020-04-21 08:00:00|7759.5|7744.5|7756.5|7741.5|7760|7745|7755.6|7740.6|57
1587456300000|2020-04-21 08:05:00|7755.6|7740.6|7758.7|7743.7|7760.2|7745.2|7754.6|7739.6|29
1587456600000|2020-04-21 08:10:00|7757.8|7742.8|7761|7746|7761.2|7746.2|7757.6|7742.6|11
1587456900000|2020-04-21 08:15:00|7760.6|7745.6|7757.8|7742.8|7760.6|7745.6|7754.9|7739.9|35
1587457200000|2020-04-21 08:20:00|7757.2|7742.2|7755.9|7740.9|7759.7|7744.7|7755.9|7740.9|30
1587457500000|2020-04-21 08:25:00|7755.7|7740.7|7756.4|7741.4|7758.7|7743.7|7755.7|7740.7|42
1587457800000|2020-04-21 08:30:00|7756.1|7741.1|7756.4|7741.4|7758.6|7743.6|7756|7741|41
1587458100000|2020-04-21 08:35:00|7756.5|7741.5|7757.3|7742.3|7758.3|7743.3|7756.1|7741.1|29
1587458400000|2020-04-21 08:40:00|7757.7|7742.7|7753.6|7738.6|7757.9|7742.9|7753.6|7738.6|39
1587458700000|2020-04-21 08:45:00|7753.8|7738.8|7750.9|7735.9|7755.6|7740.6|7750.8|7735.8|57
1587459000000|2020-04-21 08:50:00|7750.8|7735.8|7744.6|7729.6|7750.9|7735.9|7743.7|7728.7|88
1587459300000|2020-04-21 08:55:00|7744.3|7729.3|7753|7738|7753|7738|7744|7729|53
1587459600000|2020-04-21 09:00:00|7753.1|7738.1|7753|7738|7754|7739|7751.2|7736.2|31
1587459900000|2020-04-21 09:05:00|7752.6|7737.6|7753.8|7738.8|7753.8|7738.8|7751.2|7736.2|23
1587460200000|2020-04-21 09:10:00|7753.4|7738.4|7756|7741|7757.6|7742.6|7752.8|7737.8|41
1587460500000|2020-04-21 09:15:00|7756.4|7741.4|7757.8|7742.8|7759.4|7744.4|7756.2|7741.2|62
1587460800000|2020-04-21 09:20:00|7758.4|7743.4|7764.8|7749.8|7764.8|7749.8|7757.8|7742.8|78
1587461100000|2020-04-21 09:25:00|7765|7750|7764.5|7749.5|7766.4|7751.4|7761.2|7746.2|71
1587461400000|2020-04-21 09:30:00|7764.7|7749.7|7765.6|7750.6|7765.8|7750.8|7763.7|7748.7|34
1587461700000|2020-04-21 09:35:00|7765|7750|7763|7748|7765|7750|7759.8|7744.8|91
1587462000000|2020-04-21 09:40:00|7762.8|7747.8|7764.8|7749.8|7765.6|7750.6|7762|7747|65
1587462300000|2020-04-21 09:45:00|7764.6|7749.6|7774.6|7759.6|7774.6|7759.6|7764.2|7749.2|121
1587462600000|2020-04-21 09:50:00|7773.6|7758.6|7770.4|7755.4|7773.6|7758.6|7769|7754|69
1587462900000|2020-04-21 09:55:00|7770.6|7755.6|7776|7761|7779|7764|7770.2|7755.2|89
1587463200000|2020-04-21 10:00:00|7775.9|7760.9|7774.6|7759.6|7776.3|7761.3|7769.6|7754.6|181
1587463500000|2020-04-21 10:05:00|7774.5|7759.5|7776.1|7761.1|7776.5|7761.5|7774|7759|263
1587463800000|2020-04-21 10:10:00|7775.7|7760.7|7774.6|7759.6|7776.6|7761.6|7773|7758|143
1587464100000|2020-04-21 10:15:00|7774.5|7759.5|7774.3|7759.3|7775|7760|7774.2|7759.2|75
1587464400000|2020-04-21 10:20:00|7775|7760|7775.3|7760.3|7775.4|7760.4|7773|7758|133
1587464700000|2020-04-21 10:25:00|7775.2|7760.2|7772|7757|7776|7761|7771.9|7756.9|112
1587465000000|2020-04-21 10:30:00|7772.3|7757.3|7773.2|7758.2|7774.6|7759.6|7772|7757|151
1587465300000|2020-04-21 10:35:00|7773.4|7758.4|7772|7757|7775|7760|7772|7757|266
1587465600000|2020-04-21 10:40:00|7772.4|7757.4|7773.1|7758.1|7773.8|7758.8|7772|7757|88
1587465900000|2020-04-21 10:45:00|7773|7758|7774.6|7759.6|7774.8|7759.8|7772.6|7757.6|113
1587466200000|2020-04-21 10:50:00|7773.8|7758.8|7774.4|7759.4|7775.5|7760.5|7773.4|7758.4|129
1587466500000|2020-04-21 10:55:00|7774.6|7759.6|7774.7|7759.7|7775.6|7760.6|7774.3|7759.3|105
1587466800000|2020-04-21 11:00:00|7774.9|7759.9|7771.6|7756.6|7774.9|7759.9|7771.2|7756.2|285
1587467100000|2020-04-21 11:05:00|7771.7|7756.7|7773.6|7758.6|7773.9|7758.9|7771.7|7756.7|63
1587467400000|2020-04-21 11:10:00|7773.8|7758.8|7771.5|7756.5|7774.1|7759.1|7771.2|7756.2|50
1587467700000|2020-04-21 11:15:00|7771.7|7756.7|7768.8|7753.8|7772.2|7757.2|7768.8|7753.8|312
1587468000000|2020-04-21 11:20:00|7769.1|7754.1|7771.9|7756.9|7772.4|7757.4|7767.4|7752.4|524
1587468300000|2020-04-21 11:25:00|7771.8|7756.8|7771.7|7756.7|7773.1|7758.1|7771.6|7756.6|370
1587468600000|2020-04-21 11:30:00|7772.5|7757.5|7773.2|7758.2|7773.3|7758.3|7771.7|7756.7|15
1587468900000|2020-04-21 11:35:00|7772.7|7757.7|7774.2|7759.2|7774.8|7759.8|7772.7|7757.7|5
1587469500000|2020-04-21 11:45:00|7775|7760|7772.1|7757.1|7775|7760|7772.1|7757.1|13
1587469800000|2020-04-21 11:50:00|7771.9|7756.9|7766.8|7751.8|7772.2|7757.2|7766.4|7751.4|37
1587470100000|2020-04-21 11:55:00|7768.4|7753.4|7768.8|7753.8|7769.6|7754.6|7766.8|7751.8|24
1587470400000|2020-04-21 12:00:00|7769.9|7754.9|7769.3|7754.3|7770.8|7755.8|7768.7|7753.7|33
1587470700000|2020-04-21 12:05:00|7769.2|7754.2|7769.5|7754.5|7769.8|7754.8|7768.4|7753.4|37
1587471000000|2020-04-21 12:10:00|7769.4|7754.4|7769.7|7754.7|7769.7|7754.7|7769.2|7754.2|7
1587471300000|2020-04-21 12:15:00|7769.6|7754.6|7769.6|7754.6|7769.7|7754.7|7769.3|7754.3|5
1587471600000|2020-04-21 12:20:00|7769.3|7754.3|7772.9|7757.9|7773.3|7758.3|7769.1|7754.1|60
1587471900000|2020-04-21 12:25:00|7772.8|7757.8|7772.7|7757.7|7774|7759|7769.5|7754.5|110
1587472200000|2020-04-21 12:30:00|7772.8|7757.8|7770.7|7755.7|7773|7758|7768.7|7753.7|24
1587472500000|2020-04-21 12:35:00|7770.6|7755.6|7771.4|7756.4|7771.4|7756.4|7770.6|7755.6|9
1587472800000|2020-04-21 12:40:00|7771.5|7756.5|7772|7757|7772|7757|7771.1|7756.1|7
1587473100000|2020-04-21 12:45:00|7772.1|7757.1|7773.6|7758.6|7773.9|7758.9|7770.8|7755.8|33
1587473400000|2020-04-21 12:50:00|7773.7|7758.7|7775.7|7760.7|7775.7|7760.7|7773.7|7758.7|19
1587473700000|2020-04-21 12:55:00|7776.8|7761.8|7779.8|7764.8|7780.2|7765.2|7774.6|7759.6|40
1587474000000|2020-04-21 13:00:00|7779.7|7764.7|7780|7765|7780.3|7765.3|7779|7764|14
1587474300000|2020-04-21 13:05:00|7779.7|7764.7|7780|7765|7780|7765|7777.8|7762.8|23
1587474600000|2020-04-21 13:10:00|7780.5|7765.5|7776.7|7761.7|7781.8|7766.8|7776.1|7761.1|34
1587474900000|2020-04-21 13:15:00|7778.7|7763.7|7776.3|7761.3|7780|7765|7775.3|7760.3|28
1587475200000|2020-04-21 13:20:00|7775.9|7760.9|7778.5|7763.5|7778.5|7763.5|7775.9|7760.9|32
1587475500000|2020-04-21 13:25:00|7778.6|7763.6|7778.3|7763.3|7778.6|7763.6|7775.9|7760.9|33
1587475800000|2020-04-21 13:30:00|7778|7763|7775.5|7760.5|7778.7|7763.7|7773.1|7758.1|87
1587476100000|2020-04-21 13:35:00|7775.6|7760.6|7777.9|7762.9|7778.1|7763.1|7774.7|7759.7|124
1587476400000|2020-04-21 13:40:00|7777.8|7762.8|7777.8|7762.8|7778.3|7763.3|7777.4|7762.4|119
1587476700000|2020-04-21 13:45:00|7778|7763|7775.4|7760.4|7778.3|7763.3|7775.3|7760.3|60
1587477000000|2020-04-21 13:50:00|7775.5|7760.5|7773.7|7758.7|7776|7761|7773.7|7758.7|48
1587477300000|2020-04-21 13:55:00|7772.6|7757.6|7779.2|7749.2|7779.2|7757.7|7768.9|7749|48
1587477600000|2020-04-21 14:00:00|7779.1|7749.1|7772.5|7757.5|7779.1|7757.9|7771.6|7748.8|34
1587477900000|2020-04-21 14:05:00|7772.6|7757.6|7766.6|7751.6|7773|7758|7765.7|7750.7|77
1587478200000|2020-04-21 14:10:00|7766.5|7751.5|7766|7751|7769.5|7754.5|7764.7|7749.7|24
1587478500000|2020-04-21 14:15:00|7765.7|7750.7|7765.8|7750.8|7767.5|7752.5|7763.7|7748.7|17
1587478800000|2020-04-21 14:20:00|7765.7|7750.7|7762.8|7747.8|7765.8|7750.8|7761.6|7746.6|27
1587479100000|2020-04-21 14:25:00|7762.9|7747.9|7764|7749|7764.8|7749.8|7762.7|7747.7|10
1587479400000|2020-04-21 14:30:00|7763.8|7748.8|7761.5|7746.5|7764|7749|7760.7|7745.7|49
1587479700000|2020-04-21 14:35:00|7761.7|7746.7|7763.8|7748.8|7764.8|7749.8|7761.7|7746.7|15
1587480000000|2020-04-21 14:40:00|7764|7749|7767.2|7752.2|7767.5|7752.5|7764|7749|18
1587480300000|2020-04-21 14:45:00|7769|7754|7772.6|7757.6|7773|7758|7769|7754|43
1587480600000|2020-04-21 14:50:00|7772.5|7757.5|7772.7|7757.7|7772.7|7757.7|7772.5|7757.5|16
1587480900000|2020-04-21 14:55:00|7772.6|7757.6|7773.1|7758.1|7773.2|7758.2|7772.5|7757.5|50
1587481200000|2020-04-21 15:00:00|7773|7758|7775.5|7760.5|7775.5|7760.5|7771.8|7756.8|21
1587481800000|2020-04-21 15:10:00|7774.8|7759.8|7777|7762|7777|7762|7774.8|7759.8|10
1587482100000|2020-04-21 15:15:00|7776.9|7761.9|7777.3|7762.3|7777.5|7762.5|7774.8|7759.8|20
1587482400000|2020-04-21 15:20:00|7777.4|7762.4|7775|7760|7777.4|7762.4|7775|7760|10
1587482700000|2020-04-21 15:25:00|7774.8|7759.8|7776.3|7761.3|7776.5|7761.5|7774.3|7759.3|33
1587483000000|2020-04-21 15:30:00|7776.2|7761.2|7777.7|7762.7|7778.3|7763.3|7775.2|7760.2|30
1587483300000|2020-04-21 15:35:00|7777.8|7762.8|7776.6|7761.6|7778.5|7763.5|7776.6|7761.6|7
1587483600000|2020-04-21 15:40:00|7776.4|7761.4|7777|7762|7777|7762|7775|7760|13
1587483900000|2020-04-21 15:45:00|7776.9|7761.9|7775|7760|7777|7762|7775|7760|10
1587484500000|2020-04-21 15:55:00|7775.3|7760.3|7778|7763|7778.5|7763.5|7775.3|7760.3|13
1587484800000|2020-04-21 16:00:00|7778.6|7763.6|7779.2|7764.2|7779.3|7764.3|7778.6|7763.6|3
1587485100000|2020-04-21 16:05:00|7778.3|7763.3|7779.2|7764.2|7779.2|7764.2|7776.8|7761.8|12
1587485400000|2020-04-21 16:10:00|7779.3|7764.3|7776.7|7761.7|7779.3|7764.3|7776.7|7761.7|26
1587485700000|2020-04-21 16:15:00|7777.6|7762.6|7777.2|7762.2|7778|7763|7777.2|7762.2|4
1587486000000|2020-04-21 16:20:00|7778.2|7763.2|7777|7762|7778.2|7763.2|7777|7762|4
1587486300000|2020-04-21 16:25:00|7776.9|7761.9|7777.3|7762.3|7779.5|7764.5|7776.9|7761.9|18
1587486600000|2020-04-21 16:30:00|7777.2|7762.2|7780.6|7765.6|7780.6|7765.6|7777.2|7762.2|31
1587486900000|2020-04-21 16:35:00|7781|7766|7782|7767|7782.5|7767.5|7780.9|7765.9|9
1587487200000|2020-04-21 16:40:00|7782.8|7767.8|7782.2|7767.2|7784|7769|7782.2|7767.2|41
1587487500000|2020-04-21 16:45:00|7782.6|7767.6|7784.8|7769.8|7784.8|7769.8|7782.6|7767.6|7
1587487800000|2020-04-21 16:50:00|7785|7770|7782|7767|7785|7770|7780.2|7765.2|24
1587488100000|2020-04-21 16:55:00|7781.9|7766.9|7784.3|7769.3|7784.3|7769.3|7781.9|7766.9|9
1587488400000|2020-04-21 17:00:00|7785|7770|7783.8|7768.8|7785|7770|7782.7|7767.7|16
1587488700000|2020-04-21 17:05:00|7782.8|7767.8|7783.8|7768.8|7783.8|7768.8|7782.2|7767.2|8
1587489000000|2020-04-21 17:10:00|7782.4|7767.4|7784.3|7769.3|7784.3|7769.3|7781.9|7766.9|24
1587489300000|2020-04-21 17:15:00|7784.1|7769.1|7783.1|7768.1|7784.1|7769.1|7782.6|7767.6|26
1587489600000|2020-04-21 17:20:00|7783|7768|7782.4|7767.4|7786.1|7771.1|7780.7|7765.7|59
1587489900000|2020-04-21 17:25:00|7782.3|7767.3|7781.7|7766.7|7782.3|7767.3|7781.6|7766.6|12
1587490200000|2020-04-21 17:30:00|7781.8|7766.8|7781.3|7766.3|7781.8|7766.8|7781.2|7766.2|22
1587490500000|2020-04-21 17:35:00|7781.1|7766.1|7780.7|7765.7|7781.1|7766.1|7780.4|7765.4|16
1587491100000|2020-04-21 17:45:00|7781.1|7766.1|7781.1|7766.1|7781.1|7766.1|7781.1|7766.1|1
1587491400000|2020-04-21 17:50:00|7781|7766|7781.1|7766.1|7781.1|7766.1|7780.8|7765.8|12
1587491700000|2020-04-21 17:55:00|7781|7766|7778.5|7763.5|7781.1|7766.1|7776.7|7761.7|15
1587492000000|2020-04-21 18:00:00|7779.1|7764.1|7777.7|7762.7|7779.1|7764.1|7777.7|7762.7|3
1587492300000|2020-04-21 18:05:00|7778.1|7763.1|7778.1|7763.1|7778.1|7763.1|7778.1|7763.1|1
1587493200000|2020-04-21 18:20:00|7777.6|7762.6|7773.5|7758.5|7777.6|7762.6|7773.5|7758.5|22
1587493500000|2020-04-21 18:25:00|7773.6|7758.6|7771.6|7756.6|7773.6|7758.6|7769.5|7754.5|99
1587493800000|2020-04-21 18:30:00|7771.7|7756.7|7773|7758|7773.1|7758.1|7768.9|7753.9|21
1587494400000|2020-04-21 18:40:00|7770.8|7755.8|7770.6|7755.6|7770.9|7755.9|7770|7755|16
1587494700000|2020-04-21 18:45:00|7770|7755|7772|7757|7772|7757|7770|7755|6
1587495300000|2020-04-21 18:55:00|7771.9|7756.9|7780.7|7765.7|7781|7766|7771.9|7756.9|34
1587495600000|2020-04-21 19:00:00|7780.8|7765.8|7778.8|7763.8|7788.3|7765.8|7778.8|7756.7|5
1587495900000|2020-04-21 19:05:00|7778.6|7763.6|7778.8|7763.8|7778.8|7763.8|7778.6|7763.6|2
1587496500000|2020-04-21 19:15:00|7776.8|7761.8|7783.1|7753.1|7784.5|7761.8|7773.4|7752.4|15
1587496800000|2020-04-21 19:20:00|7784.1|7754.1|7784.1|7754.1|7784.1|7754.1|7784.1|7754.1|1
1587498000000|2020-04-21 19:40:00|7782.1|7752.1|7782.9|7752.9|7782.9|7752.9|7782.1|7752.1|2
1587498600000|2020-04-21 19:50:00|7783.1|7753.1|7784.3|7754.3|7784.3|7754.3|7783.1|7753.1|3
1587498900000|2020-04-21 19:55:00|7784.9|7754.9|7785|7755|7785|7755|7784.8|7754.8|3
1587522600000|2020-04-22 02:30:00|7777.7|7747.7|7776.1|7746.1|7777.8|7747.8|7776.1|7746.1|10
1587522900000|2020-04-22 02:35:00|7776.5|7746.2|7777|7747|7777.6|7747.6|7776|7745.2|31
1587523200000|2020-04-22 02:40:00|7777.1|7747.1|7777|7747|7777.1|7747.1|7777|7747|8
1587524400000|2020-04-22 03:00:00|7777.2|7747.2|7777.2|7747.2|7777.2|7747.2|7777.2|7747.2|1
1587525000000|2020-04-22 03:10:00|7776.9|7746.9|7777.1|7747.1|7777.1|7747.1|7776.9|7746.9|2
1587525300000|2020-04-22 03:15:00|7776.9|7746.9|7774|7744|7776.9|7746.9|7774|7744|16
1587525600000|2020-04-22 03:20:00|7774.1|7744.1|7773.7|7743.7|7774.1|7744.1|7773.6|7743.6|9
1587525900000|2020-04-22 03:25:00|7773.8|7743.8|7773.9|7743.9|7773.9|7743.9|7773.8|7743.8|2
1587526200000|2020-04-22 03:30:00|7773.8|7743.8|7768.6|7738.6|7773.8|7743.8|7768.4|7738.4|282
1587526500000|2020-04-22 03:35:00|7769|7739|7767.8|7737.8|7769.7|7739.7|7767.6|7737.6|305
1587526800000|2020-04-22 03:40:00|7768.4|7738.4|7769.1|7739.1|7770.1|7740.1|7767.9|7737.9|188
1587527100000|2020-04-22 03:45:00|7769|7739|7766.8|7736.8|7769.7|7739.7|7766|7736|241
1587527400000|2020-04-22 03:50:00|7766.6|7736.6|7768.4|7738.4|7769.3|7739.3|7766.2|7736.2|162
1587527700000|2020-04-22 03:55:00|7767.8|7737.8|7767.4|7737.4|7769.7|7739.7|7767|7737|232
1587528000000|2020-04-22 04:00:00|7767.5|7737.5|7763.3|7748.3|7771.3|7749.1|7761.9|7737.5|274
1587528300000|2020-04-22 04:05:00|7763.1|7748.1|7763.4|7748.4|7764.3|7749.3|7761.9|7746.9|213
1587528600000|2020-04-22 04:10:00|7763.3|7748.3|7763.4|7748.4|7763.4|7748.4|7761.8|7746.8|72
1587528900000|2020-04-22 04:15:00|7763.1|7748.1|7760.9|7745.9|7763.6|7748.6|7760|7745|78
1587529200000|2020-04-22 04:20:00|7761.4|7746.4|7763.2|7748.2|7763.4|7748.4|7759.8|7744.8|123
1587529500000|2020-04-22 04:25:00|7763.4|7748.4|7764|7749|7764.1|7749.1|7762.3|7747.3|85
1587529800000|2020-04-22 04:30:00|7764.3|7749.3|7762.1|7747.1|7765.2|7750.2|7760.9|7745.9|154
1587530100000|2020-04-22 04:35:00|7761.8|7746.8|7762.2|7747.2|7763|7748|7761.1|7746.1|109
1587530400000|2020-04-22 04:40:00|7762.1|7747.1|7762.7|7747.7|7763.2|7748.2|7760.6|7745.6|108
1587530700000|2020-04-22 04:45:00|7762.6|7747.6|7761.8|7746.8|7763.6|7748.6|7761.4|7746.4|44
1587531000000|2020-04-22 04:50:00|7762.4|7747.4|7755.5|7740.5|7762.4|7747.4|7754.7|7739.7|128
1587531300000|2020-04-22 04:55:00|7755.7|7740.7|7756.8|7741.8|7756.8|7741.8|7753.1|7738.1|53
1587531600000|2020-04-22 05:00:00|7756.6|7741.6|7756.3|7741.3|7758.9|7743.9|7756.3|7741.3|73
1587531900000|2020-04-22 05:05:00|7756.2|7741.2|7751.9|7736.9|7756.2|7741.2|7750.8|7735.8|48
1587532200000|2020-04-22 05:10:00|7750.8|7735.8|7748.2|7733.2|7751.9|7736.9|7746.8|7731.8|162
1587532500000|2020-04-22 05:15:00|7748.1|7733.1|7747.5|7732.5|7751.4|7736.4|7745.9|7730.9|314
1587532800000|2020-04-22 05:20:00|7747.7|7732.7|7749.9|7734.9|7750.9|7735.9|7747.5|7732.5|140
1587533100000|2020-04-22 05:25:00|7749.8|7734.8|7749.9|7734.9|7750.4|7735.4|7749.7|7734.7|47
1587533400000|2020-04-22 05:30:00|7749.5|7734.5|7741.5|7726.5|7749.5|7734.5|7739.7|7724.7|122
1587533700000|2020-04-22 05:35:00|7741.4|7726.4|7739|7724|7741.6|7726.6|7737.5|7722.5|158
1587534000000|2020-04-22 05:40:00|7739.8|7724.8|7741|7726|7741.6|7726.6|7739.8|7724.8|109
1587534300000|2020-04-22 05:45:00|7740.9|7725.9|7734|7719|7740.9|7725.9|7733.8|7718.8|166
1587534600000|2020-04-22 05:50:00|7734.3|7719.3|7736.5|7721.5|7737.6|7722.6|7733.7|7718.7|57
1587534900000|2020-04-22 05:55:00|7737|7722|7738.4|7723.4|7738.8|7723.8|7734.9|7719.9|51
1587535200000|2020-04-22 06:00:00|7738.3|7723.3|7742.3|7727.3|7742.8|7727.8|7737.5|7722.5|293
1587535500000|2020-04-22 06:05:00|7743.4|7728.4|7745.9|7730.9|7748|7733|7743.4|7728.4|76
1587535800000|2020-04-22 06:10:00|7745.3|7730.3|7738.4|7723.4|7745.9|7730.9|7738.4|7723.4|73
1587536100000|2020-04-22 06:15:00|7738.8|7723.8|7740|7725|7740|7725|7738.4|7723.4|49
1587536400000|2020-04-22 06:20:00|7739.9|7724.9|7737.5|7722.5|7741.7|7726.7|7735.7|7720.7|40
1587536700000|2020-04-22 06:25:00|7737.6|7722.6|7738|7723|7739.4|7724.4|7736.3|7721.3|64
1587537000000|2020-04-22 06:30:00|7738.1|7723.1|7738.8|7723.8|7739.1|7724.1|7737.7|7722.7|51
1587537300000|2020-04-22 06:35:00|7738.9|7723.9|7740|7725|7740.5|7725.5|7737|7722|86
1587537600000|2020-04-22 06:40:00|7740.3|7725.3|7744.8|7729.8|7746.9|7731.9|7740.3|7725.3|137
1587537900000|2020-04-22 06:45:00|7744.6|7729.6|7742.3|7727.3|7744.8|7729.8|7741.7|7726.7|26
1587538200000|2020-04-22 06:50:00|7741.9|7726.9|7741.1|7726.1|7741.9|7726.9|7739.8|7724.8|28
1587538500000|2020-04-22 06:55:00|7740.9|7725.9|7739.7|7724.7|7742.7|7727.7|7738.7|7723.7|47
1587538800000|2020-04-22 07:00:00|7739.9|7724.9|7738.3|7723.3|7740.5|7725.5|7738.2|7723.2|102
1587539100000|2020-04-22 07:05:00|7738.5|7723.5|7738.3|7723.3|7739.4|7724.4|7738.3|7723.3|46
1587539400000|2020-04-22 07:10:00|7738.4|7723.4|7735.8|7720.8|7739|7724|7733.6|7718.6|263
1587539700000|2020-04-22 07:15:00|7735.7|7720.7|7736|7721|7736.8|7721.8|7735.5|7720.5|114
1587540000000|2020-04-22 07:20:00|7735.8|7720.8|7733.6|7718.6|7736.5|7721.5|7733.6|7718.6|213
1587540300000|2020-04-22 07:25:00|7733.2|7718.2|7731.7|7716.7|7733.2|7718.2|7729.8|7714.8|188
1587540600000|2020-04-22 07:30:00|7731.5|7716.5|7725.4|7710.4|7731.5|7716.5|7724.8|7709.8|277
1587540900000|2020-04-22 07:35:00|7725.3|7710.3|7731.5|7716.5|7732|7717|7724.5|7709.5|85
1587541200000|2020-04-22 07:40:00|7731|7716|7729.8|7714.8|7733.3|7718.3|7728.7|7713.7|47
1587541500000|2020-04-22 07:45:00|7730.3|7715.3|7726.6|7711.6|7731.3|7716.3|7726|7711|70
1587541800000|2020-04-22 07:50:00|7726|7711|7726.5|7711.5|7729|7714|7726|7711|79
1587542100000|2020-04-22 07:55:00|7726.8|7711.8|7729.5|7714.5|7729.5|7714.5|7726.1|7711.1|35
1587542400000|2020-04-22 08:00:00|7729|7714|7732.1|7717.1|7733.1|7718.1|7729|7714|37
1587542700000|2020-04-22 08:05:00|7731.8|7716.8|7733.3|7718.3|7734.5|7719.5|7730|7715|30
1587543000000|2020-04-22 08:10:00|7732.8|7717.8|7731.7|7716.7|7732.8|7717.8|7731.5|7716.5|18
1587543300000|2020-04-22 08:15:00|7731.5|7716.5|7728.3|7713.3|7732.1|7717.1|7728.3|7713.3|35
1587543600000|2020-04-22 08:20:00|7729|7714|7729|7714|7730.1|7715.1|7728|7713|41
1587543900000|2020-04-22 08:25:00|7729.1|7714.1|7733.1|7718.1|7733.4|7718.4|7729.1|7714.1|59
1587544200000|2020-04-22 08:30:00|7733|7718|7727.5|7712.5|7733.1|7718.1|7727.5|7712.5|39
1587544500000|2020-04-22 08:35:00|7728|7713|7729|7714|7729|7714|7726.2|7711.2|66
1587544800000|2020-04-22 08:40:00|7729.8|7714.8|7723.5|7708.5|7731|7716|7723.2|7708.2|42
1587545100000|2020-04-22 08:45:00|7723.8|7708.8|7721|7706|7723.8|7708.8|7720.6|7705.6|57
1587545400000|2020-04-22 08:50:00|7720.8|7705.8|7719.5|7704.5|7724.3|7709.3|7718.5|7703.5|71
1587545700000|2020-04-22 08:55:00|7720|7705|7719.7|7704.7|7720.7|7705.7|7716.6|7701.6|86
1587546000000|2020-04-22 09:00:00|7720|7705|7718.5|7703.5|7720|7705|7718.4|7703.4|22
1587546300000|2020-04-22 09:05:00|7718.3|7703.3|7720|7705|7720.1|7705.1|7718|7703|16
1587546600000|2020-04-22 09:10:00|7720.4|7705.4|7721.2|7706.2|7723|7708|7720.4|7705.4|49
1587546900000|2020-04-22 09:15:00|7721.5|7706.5|7722.9|7707.9|7722.9|7707.9|7720.2|7705.2|42
1587547200000|2020-04-22 09:20:00|7722.4|7707.4|7721.9|7706.9|7722.4|7707.4|7721.1|7706.1|32
1587547500000|2020-04-22 09:25:00|7721.8|7706.8|7725.5|7710.5|7725.9|7710.9|7721.8|7706.8|27
1587547800000|2020-04-22 09:30:00|7725.7|7710.7|7723.8|7708.8|7726.1|7711.1|7723.2|7708.2|42
1587548100000|2020-04-22 09:35:00|7723.5|7708.5|7719.7|7704.7|7723.5|7708.5|7715.5|7700.5|62
1587548400000|2020-04-22 09:40:00|7719.4|7704.4|7720.8|7705.8|7723.4|7708.4|7719.4|7704.4|19
1587548700000|2020-04-22 09:45:00|7721.6|7706.6|7722.6|7707.6|7722.6|7707.6|7721.2|7706.2|22
1587549000000|2020-04-22 09:50:00|7722.9|7707.9|7719.3|7704.3|7722.9|7707.9|7719.3|7704.3|35
1587549300000|2020-04-22 09:55:00|7720.9|7705.9|7720.8|7705.8|7721.4|7706.4|7720.6|7705.6|17
1587549600000|2020-04-22 10:00:00|7721.3|7706.3|7719.4|7704.4|7723.7|7708.7|7719.4|7704.4|20
1587549900000|2020-04-22 10:05:00|7719.5|7704.5|7720|7705|7720.1|7705.1|7719.5|7704.5|10
1587550200000|2020-04-22 10:10:00|7719.9|7704.9|7720.4|7705.4|7720.7|7705.7|7717.8|7702.8|31
1587550500000|2020-04-22 10:15:00|7720.5|7705.5|7721|7706|7721.3|7706.3|7720.4|7705.4|24
1587550800000|2020-04-22 10:20:00|7721.1|7706.1|7721.4|7706.4|7722.3|7707.3|7720.4|7705.4|27
1587551100000|2020-04-22 10:25:00|7721.1|7706.1|7720|7705|7721.1|7706.1|7717.8|7702.8|88
1587551400000|2020-04-22 10:30:00|7719.7|7704.7|7718.5|7703.5|7720.3|7705.3|7718.5|7703.5|38
1587551700000|2020-04-22 10:35:00|7718.8|7703.8|7718.9|7703.9|7721|7706|7718.6|7703.6|47
1587552000000|2020-04-22 10:40:00|7718.7|7703.7|7718.3|7703.3|7719.2|7704.2|7718|7703|19
1587552300000|2020-04-22 10:45:00|7718.4|7703.4|7717.2|7702.2|7718.6|7703.6|7717.2|7702.2|37
1587552600000|2020-04-22 10:50:00|7717.5|7702.5|7718.9|7703.9|7719.3|7704.3|7717.1|7702.1|48
1587552900000|2020-04-22 10:55:00|7719|7704|7712.3|7697.3|7719|7704|7712.3|7697.3|93
1587553200000|2020-04-22 11:00:00|7712.2|7697.2|7711.9|7696.9|7714|7699|7710.4|7695.4|310
1587553500000|2020-04-22 11:05:00|7711.8|7696.8|7712.1|7697.1|7712.6|7697.6|7710.9|7695.9|253
1587553800000|2020-04-22 11:10:00|7712|7697|7710.7|7695.7|7712.2|7697.2|7710.3|7695.3|159
1587554100000|2020-04-22 11:15:00|7710.6|7695.6|7709.5|7694.5|7710.8|7695.8|7706.3|7691.3|179
1587554400000|2020-04-22 11:20:00|7709.6|7694.6|7714.4|7699.4|7714.5|7699.5|7709.6|7694.6|177
1587554700000|2020-04-22 11:25:00|7714.3|7699.3|7713.5|7698.5|7714.4|7699.4|7713.2|7698.2|121
1587555000000|2020-04-22 11:30:00|7712.6|7697.6|7715.4|7700.4|7715.9|7700.9|7711.9|7696.9|36
1587555300000|2020-04-22 11:35:00|7715.3|7700.3|7715.3|7700.3|7715.5|7700.5|7714.9|7699.9|10
1587555600000|2020-04-22 11:40:00|7715.5|7700.5|7715.5|7700.5|7715.5|7700.5|7715.5|7700.5|1
1587556500000|2020-04-22 11:55:00|7716.4|7701.4|7718.1|7703.1|7718.9|7703.9|7716.4|7701.4|12
1587556800000|2020-04-22 12:00:00|7717.4|7702.4|7717.5|7702.5|7717.5|7702.5|7717.3|7702.3|7
1587557100000|2020-04-22 12:05:00|7717.8|7702.8|7718.3|7703.3|7718.3|7703.3|7717.4|7702.4|15
1587557400000|2020-04-22 12:10:00|7718.4|7703.4|7720.3|7705.3|7720.3|7705.3|7718.4|7703.4|15
1587557700000|2020-04-22 12:15:00|7720.4|7705.4|7721.3|7706.3|7721.3|7706.3|7720.2|7705.2|16
1587558000000|2020-04-22 12:20:00|7721.6|7706.6|7725.2|7710.2|7725.2|7710.2|7721|7706|9
1587558300000|2020-04-22 12:25:00|7725.3|7710.3|7724.1|7709.1|7725.3|7710.3|7723.7|7708.7|11
1587558600000|2020-04-22 12:30:00|7724.2|7709.2|7721.7|7706.7|7724.2|7709.2|7720.9|7705.9|31
1587558900000|2020-04-22 12:35:00|7721.6|7706.6|7718.8|7703.8|7721.6|7706.6|7718.6|7703.6|17
1587559200000|2020-04-22 12:40:00|7718.3|7703.3|7713.1|7698.1|7718.3|7703.3|7713|7698|65
1587559500000|2020-04-22 12:45:00|7713.3|7698.3|7710.7|7695.7|7714.9|7699.9|7709.7|7694.7|46
1587559800000|2020-04-22 12:50:00|7708.3|7693.3|7705.6|7690.6|7709|7694|7705.5|7690.5|26
1587560100000|2020-04-22 12:55:00|7705.5|7690.5|7705.3|7690.3|7705.6|7690.6|7704.7|7689.7|19
1587560400000|2020-04-22 13:00:00|7705.4|7690.4|7705.6|7690.6|7705.6|7690.6|7705.3|7690.3|7
1587560700000|2020-04-22 13:05:00|7706.1|7691.1|7710|7695|7710.9|7695.9|7704.9|7689.9|21
1587561000000|2020-04-22 13:10:00|7709.2|7694.2|7710|7695|7710.5|7695.5|7708.4|7693.4|35
1587561300000|2020-04-22 13:15:00|7710.1|7695.1|7710|7695|7710.1|7695.1|7709.7|7694.7|7
1587561600000|2020-04-22 13:20:00|7710.1|7695.1|7707|7692|7710.5|7695.5|7707|7692|22
1587561900000|2020-04-22 13:25:00|7706.8|7691.8|7707.4|7692.4|7707.4|7692.4|7706.8|7691.8|7
1587562200000|2020-04-22 13:30:00|7709|7694|7707.5|7692.5|7709|7694|7705.3|7690.3|18
1587562500000|2020-04-22 13:35:00|7707.7|7692.7|7706.7|7691.7|7707.7|7692.7|7706.7|7691.7|3
1587562800000|2020-04-22 13:40:00|7706.6|7691.6|7704.7|7689.7|7706.6|7691.6|7704.7|7689.7|5
1587563100000|2020-04-22 13:45:00|7704.5|7689.5|7706.7|7691.7|7706.8|7691.8|7704.5|7689.5|13
1587563400000|2020-04-22 13:50:00|7706.8|7691.8|7709.3|7694.3|7710.3|7695.3|7706.7|7691.7|19
1587563700000|2020-04-22 13:55:00|7708.8|7693.8|7709.3|7694.3|7710.7|7695.7|7708.4|7693.4|40
1587564000000|2020-04-22 14:00:00|7709.4|7694.4|7710.5|7695.5|7710.5|7695.5|7709|7694|6
1587564300000|2020-04-22 14:05:00|7710.7|7695.7|7712.5|7697.5|7714|7699|7710.7|7695.7|10
1587564600000|2020-04-22 14:10:00|7712.7|7697.7|7713.7|7698.7|7713.7|7698.7|7712.7|7697.7|3
1587564900000|2020-04-22 14:15:00|7712.9|7697.9|7715.3|7700.3|7716.4|7701.4|7712.9|7697.9|20
1587565200000|2020-04-22 14:20:00|7715.6|7700.6|7714.7|7699.7|7715.6|7700.6|7714.7|7699.7|3
1587565500000|2020-04-22 14:25:00|7714.5|7699.5|7714.9|7699.9|7714.9|7699.9|7714.5|7699.5|2
1587565800000|2020-04-22 14:30:00|7715.8|7700.8|7713.8|7698.8|7715.8|7700.8|7713.5|7698.5|14
1587566100000|2020-04-22 14:35:00|7714.6|7699.6|7713.2|7698.2|7714.6|7699.6|7713.2|7698.2|6
1587566400000|2020-04-22 14:40:00|7714.2|7699.2|7713|7698|7714.6|7699.6|7713|7698|6
1587566700000|2020-04-22 14:45:00|7713.6|7698.6|7717.3|7702.3|7717.3|7702.3|7713.6|7698.6|31
1587567000000|2020-04-22 14:50:00|7717.5|7702.5|7718.5|7703.5|7718.8|7703.8|7717.5|7702.5|14
1587567300000|2020-04-22 14:55:00|7717.4|7702.4|7715.2|7700.2|7718.8|7703.8|7715|7700|23
1587567600000|2020-04-22 15:00:00|7716.2|7701.2|7715.5|7700.5|7717.6|7702.6|7714.8|7699.8|25
1587567900000|2020-04-22 15:05:00|7715.2|7700.2|7713.8|7698.8|7715.5|7700.5|7713.8|7698.8|9
1587568200000|2020-04-22 15:10:00|7714.2|7699.2|7714.2|7699.2|7715|7700|7713.8|7698.8|19
1587568500000|2020-04-22 15:15:00|7714|7699|7712.8|7697.8|7714|7699|7712.4|7697.4|8
1587568800000|2020-04-22 15:20:00|7713.2|7698.2|7713|7698|7713.2|7698.2|7713|7698|2
1587569400000|2020-04-22 15:30:00|7713.6|7698.6|7713.6|7698.6|7713.6|7698.6|7713.6|7698.6|1
1587569700000|2020-04-22 15:35:00|7713.5|7698.5|7713.2|7698.2|7713.6|7698.6|7712.2|7697.2|13
1587570000000|2020-04-22 15:40:00|7713.4|7698.4|7714|7699|7714|7699|7713.2|7698.2|7
1587571200000|2020-04-22 16:00:00|7713.6|7698.6|7713.6|7698.6|7713.6|7698.6|7713.6|7698.6|1
1587571500000|2020-04-22 16:05:00|7713.8|7698.8|7714|7699|7714|7699|7713.8|7698.8|2
1587571800000|2020-04-22 16:10:00|7713.8|7698.8|7713.6|7698.6|7713.8|7698.8|7713.6|7698.6|2
1587572100000|2020-04-22 16:15:00|7713.5|7698.5|7713.2|7698.2|7713.5|7698.5|7713.2|7698.2|2
1587572400000|2020-04-22 16:20:00|7713.6|7698.6|7714.8|7699.8|7714.8|7699.8|7713.6|7698.6|3
1587572700000|2020-04-22 16:25:00|7714|7699|7714.5|7699.5|7716.2|7701.2|7714|7699|9
1587573000000|2020-04-22 16:30:00|7714.6|7699.6|7714.6|7699.6|7714.6|7699.6|7714.6|7699.6|1
1587573900000|2020-04-22 16:45:00|7714.7|7699.7|7714.7|7699.7|7714.7|7699.7|7714.7|7699.7|1
1587574800000|2020-04-22 17:00:00|7715.7|7700.7|7715.8|7700.8|7715.8|7700.8|7715.7|7700.7|2
1587575100000|2020-04-22 17:05:00|7716.6|7701.6|7716.3|7701.3|7716.7|7701.7|7716.3|7701.3|3
1587575400000|2020-04-22 17:10:00|7716.4|7701.4|7716.3|7701.3|7716.4|7701.4|7716.3|7701.3|2
1587575700000|2020-04-22 17:15:00|7716.5|7701.5|7716.4|7701.4|7716.5|7701.5|7716.4|7701.4|2
1587576000000|2020-04-22 17:20:00|7716.3|7701.3|7717.2|7702.2|7717.2|7702.2|7716.3|7701.3|8
1587576300000|2020-04-22 17:25:00|7717.1|7702.1|7716.3|7701.3|7717.1|7702.1|7716.1|7701.1|5
1587576600000|2020-04-22 17:30:00|7716|7701|7716.6|7701.6|7716.6|7701.6|7716|7701|3
1587576900000|2020-04-22 17:35:00|7716.8|7701.8|7717.6|7702.6|7718|7703|7716.8|7701.8|5
1587577200000|2020-04-22 17:40:00|7718|7703|7717.3|7702.3|7719|7704|7716.5|7701.5|24
1587577500000|2020-04-22 17:45:00|7718.8|7703.8|7719.3|7704.3|7719.7|7704.7|7718.8|7703.8|6
1587577800000|2020-04-22 17:50:00|7720|7705|7719.6|7704.6|7721.9|7706.9|7719.6|7704.6|8
1587578100000|2020-04-22 17:55:00|7717.6|7702.6|7716.8|7701.8|7717.6|7702.6|7715.5|7700.5|18
1587578400000|2020-04-22 18:00:00|7716.7|7701.7|7717|7702|7717.3|7702.3|7716.7|7701.7|3
1587580200000|2020-04-22 18:30:00|7717.1|7702.1|7717.1|7702.1|7717.1|7702.1|7717.1|7702.1|1
1587581400000|2020-04-22 18:50:00|7715.6|7700.6|7713.4|7698.4|7715.6|7700.6|7713.4|7698.4|3
1587582000000|2020-04-22 19:00:00|7713.2|7698.2|7713.8|7698.8|7713.8|7698.8|7713.2|7698.2|3
1587582900000|2020-04-22 19:15:00|7713.2|7698.2|7713.2|7698.2|7713.2|7698.2|7713.2|7698.2|1
1587583500000|2020-04-22 19:25:00|7713.3|7698.3|7713.8|7698.8|7713.8|7698.8|7713.3|7698.3|2
1587583800000|2020-04-22 19:30:00|7712.8|7697.8|7710.9|7695.9|7712.8|7697.8|7709.5|7694.5|18
1587584100000|2020-04-22 19:35:00|7710.8|7695.8|7710.6|7695.6|7712.8|7697.8|7710.6|7695.6|18
1587584400000|2020-04-22 19:40:00|7711.2|7696.2|7709.8|7694.8|7713.4|7698.4|7709.8|7694.8|12
1587584700000|2020-04-22 19:45:00|7710.9|7695.9|7710.6|7695.6|7710.9|7695.9|7710.6|7695.6|4
1587585000000|2020-04-22 19:50:00|7710.3|7695.3|7710.3|7695.3|7710.3|7695.3|7710.3|7695.3|1
1587585300000|2020-04-22 19:55:00|7710.6|7695.6|7710.8|7695.8|7710.8|7695.8|7710.6|7695.6|2
1587609000000|2020-04-23 02:30:00|7711.8|7681.8|7713.5|7683.5|7713.7|7683.7|7711.8|7681.8|20
1587609300000|2020-04-23 02:35:00|7713.4|7683.4|7706.4|7676.4|7713.5|7683.5|7706.4|7676.4|10
1587609600000|2020-04-23 02:40:00|7706.5|7676.5|7706.8|7676.8|7709.9|7679.9|7706.4|7676.4|14
1587609900000|2020-04-23 02:45:00|7707.8|7677.8|7707.4|7677.4|7709.9|7679.9|7707.4|7677.4|10
1587610200000|2020-04-23 02:50:00|7707.5|7677.5|7711.9|7681.9|7711.9|7681.9|7703.4|7673.4|5
1587610500000|2020-04-23 02:55:00|7711.8|7681.8|7710|7680|7711.8|7681.8|7710|7680|2
1587610800000|2020-04-23 03:00:00|7711.9|7681.9|7707|7677|7711.9|7681.9|7700.1|7670.1|8
1587611100000|2020-04-23 03:05:00|7708|7678|7698.8|7683.8|7711.8|7683.9|7698.8|7676.3|11
1587611400000|2020-04-23 03:10:00|7698.7|7683.7|7697.1|7682.1|7703.6|7683.8|7693.8|7671|43
1587611700000|2020-04-23 03:15:00|7697.2|7682.2|7699.6|7669.6|7699.9|7682.2|7691.3|7668.8|51
1587612000000|2020-04-23 03:20:00|7699.5|7669.5|7699.7|7669.7|7699.7|7669.7|7699|7669|23
1587612300000|2020-04-23 03:25:00|7699.5|7669.5|7701.1|7671.1|7701.3|7671.3|7697.5|7667.5|247
1587612600000|2020-04-23 03:30:00|7701|7671|7699.4|7684.4|7703.1|7684.5|7694.1|7670.2|219
1587612900000|2020-04-23 03:35:00|7699.3|7684.3|7702.7|7687.7|7702.7|7687.7|7696.2|7681.2|267
1587613200000|2020-04-23 03:40:00|7702.2|7687.2|7702.6|7687.6|7703.8|7688.8|7700.8|7685.8|237
1587613500000|2020-04-23 03:45:00|7702.5|7687.5|7702.9|7672.9|7712.2|7689.8|7702.5|7672.8|236
1587613800000|2020-04-23 03:50:00|7703|7673|7702|7672|7703.7|7673.7|7700.2|7670.2|204
1587614100000|2020-04-23 03:55:00|7702.1|7672.1|7697.9|7682.9|7702.3|7683|7694.7|7672|95
1587614400000|2020-04-23 04:00:00|7697.8|7682.8|7700.1|7685.1|7703.5|7688.5|7697.8|7682.8|303
1587614700000|2020-04-23 04:05:00|7700.2|7685.2|7698.1|7683.1|7700.8|7685.8|7695.9|7680.9|282
1587615000000|2020-04-23 04:10:00|7698|7683|7695.9|7680.9|7700.6|7685.6|7695.4|7680.4|194
1587615300000|2020-04-23 04:15:00|7696.1|7681.1|7692.2|7677.2|7696.3|7681.3|7690.9|7675.9|221
1587615600000|2020-04-23 04:20:00|7692.3|7677.3|7689|7674|7692.6|7677.6|7688.1|7673.1|329
1587615900000|2020-04-23 04:25:00|7688.4|7673.4|7684.5|7669.5|7688.7|7673.7|7683.9|7668.9|361
1587616200000|2020-04-23 04:30:00|7684.6|7669.6|7678.5|7663.5|7686.3|7671.3|7678.4|7663.4|431
1587616500000|2020-04-23 04:35:00|7678.4|7663.4|7681.8|7666.8|7683|7668|7676.6|7661.6|101
1587616800000|2020-04-23 04:40:00|7682.2|7667.2|7673|7658|7683.1|7668.1|7672.2|7657.2|287
1587617100000|2020-04-23 04:45:00|7672.7|7657.7|7667.4|7652.4|7674|7659|7666.1|7651.1|207
1587617400000|2020-04-23 04:50:00|7667.6|7652.6|7669.3|7654.3|7671.4|7656.4|7667.4|7652.4|196
1587617700000|2020-04-23 04:55:00|7669.4|7654.4|7667.3|7652.3|7670.6|7655.6|7665.1|7650.1|100
1587618000000|2020-04-23 05:00:00|7667|7652|7660.3|7645.3|7668.3|7653.3|7659.8|7644.8|232
1587618300000|2020-04-23 05:05:00|7660.4|7645.4|7661|7646|7661|7646|7655.7|7640.7|138
1587618600000|2020-04-23 05:10:00|7660.8|7645.8|7660.6|7645.6|7666.9|7651.9|7660.5|7645.5|79
1587618900000|2020-04-23 05:15:00|7660.4|7645.4|7659.3|7644.3|7661.3|7646.3|7657.8|7642.8|39
1587619200000|2020-04-23 05:20:00|7658.9|7643.9|7658.8|7643.8|7661.8|7646.8|7658|7643|82
1587619500000|2020-04-23 05:25:00|7658.9|7643.9|7657.6|7642.6|7662|7647|7656.3|7641.3|51
1587619800000|2020-04-23 05:30:00|7656.7|7641.7|7657.3|7642.3|7658.6|7643.6|7654.9|7639.9|63
1587620100000|2020-04-23 05:35:00|7656.9|7641.9|7653.4|7638.4|7658.1|7643.1|7651.7|7636.7|40
1587620400000|2020-04-23 05:40:00|7653.5|7638.5|7658.6|7643.6|7658.6|7643.6|7653.5|7638.5|29
1587620700000|2020-04-23 05:45:00|7658.4|7643.4|7658.9|7643.9|7661.4|7646.4|7656.7|7641.7|33
1587621000000|2020-04-23 05:50:00|7658.8|7643.8|7655.9|7640.9|7658.8|7643.8|7654.8|7639.8|29
1587621300000|2020-04-23 05:55:00|7657.1|7642.1|7660.6|7645.6|7661.6|7646.6|7656.6|7641.6|59
1587621600000|2020-04-23 06:00:00|7660.8|7645.8|7658.7|7643.7|7661.9|7646.9|7658.4|7643.4|44
1587621900000|2020-04-23 06:05:00|7658.9|7643.9|7659.4|7644.4|7662.3|7647.3|7658.9|7643.9|58
1587622200000|2020-04-23 06:10:00|7659.2|7644.2|7656.9|7641.9|7659.2|7644.2|7655.4|7640.4|105
1587622500000|2020-04-23 06:15:00|7656.7|7641.7|7660.3|7645.3|7660.8|7645.8|7655.7|7640.7|22
1587622800000|2020-04-23 06:20:00|7659.9|7644.9|7660.3|7645.3|7660.3|7645.3|7656.3|7641.3|30
1587623100000|2020-04-23 06:25:00|7660.5|7645.5|7658.5|7643.5|7664.7|7649.7|7658.3|7643.3|59
1587623400000|2020-04-23 06:30:00|7657.9|7642.9|7659.8|7644.8|7661.3|7646.3|7655.8|7640.8|118
1587623700000|2020-04-23 06:35:00|7656.8|7641.8|7644.4|7629.4|7656.8|7641.8|7644|7629|176
1587624000000|2020-04-23 06:40:00|7644|7629|7647.8|7632.8|7647.9|7632.9|7642.7|7627.7|94
1587624300000|2020-04-23 06:45:00|7647.6|7632.6|7649.7|7634.7|7650.4|7635.4|7645.5|7630.5|76
1587624600000|2020-04-23 06:50:00|7649.6|7634.6|7649|7634|7650.3|7635.3|7649|7634|16
1587624900000|2020-04-23 06:55:00|7649.4|7634.4|7650.9|7635.9|7650.9|7635.9|7648.9|7633.9|43
1587625200000|2020-04-23 07:00:00|7650.8|7635.8|7651.7|7636.7|7652.9|7637.9|7650.7|7635.7|58
1587625500000|2020-04-23 07:05:00|7652.1|7637.1|7653.3|7638.3|7654|7639|7652.1|7637.1|30
1587625800000|2020-04-23 07:10:00|7653.2|7638.2|7656.3|7641.3|7656.3|7641.3|7653.2|7638.2|33
1587626100000|2020-04-23 07:15:00|7656.5|7641.5|7653.6|7638.6|7656.8|7641.8|7653.4|7638.4|131
1587626400000|2020-04-23 07:20:00|7653.4|7638.4|7652.3|7637.3|7653.7|7638.7|7651.1|7636.1|150
1587626700000|2020-04-23 07:25:00|7652.2|7637.2|7649.5|7634.5|7653.3|7638.3|7648.4|7633.4|125
1587627000000|2020-04-23 07:30:00|7649.6|7634.6|7645.8|7630.8|7650.7|7635.7|7643.7|7628.7|160
1587627300000|2020-04-23 07:35:00|7646.1|7631.1|7651.7|7636.7|7652.2|7637.2|7645.5|7630.5|97
1587627600000|2020-04-23 07:40:00|7651.8|7636.8|7656.6|7641.6|7657.2|7642.2|7651|7636|161
1587627900000|2020-04-23 07:45:00|7656.7|7641.7|7657.9|7642.9|7658.4|7643.4|7655.6|7640.6|81
1587628200000|2020-04-23 07:50:00|7657.6|7642.6|7655.7|7640.7|7657.6|7642.6|7653.9|7638.9|33
1587628500000|2020-04-23 07:55:00|7655.6|7640.6|7653|7638|7657.3|7642.3|7653|7638|67
1587628800000|2020-04-23 08:00:00|7653.3|7638.3|7649.3|7634.3|7653.7|7638.7|7646.7|7631.7|126
1587629100000|2020-04-23 08:05:00|7649.1|7634.1|7649.3|7634.3|7649.9|7634.9|7646.3|7631.3|112
1587629400000|2020-04-23 08:10:00|7649.4|7634.4|7651.9|7636.9|7652.6|7637.6|7649.2|7634.2|47
1587629700000|2020-04-23 08:15:00|7651.7|7636.7|7655.4|7640.4|7656.1|7641.1|7651.7|7636.7|85
1587630000000|2020-04-23 08:20:00|7655.3|7640.3|7652.4|7637.4|7655.8|7640.8|7651.2|7636.2|111
1587630300000|2020-04-23 08:25:00|7652.5|7637.5|7656.5|7641.5|7657.9|7642.9|7652.1|7637.1|142
1587630600000|2020-04-23 08:30:00|7656.4|7641.4|7658.5|7643.5|7660|7645|7655.7|7640.7|108
1587630900000|2020-04-23 08:35:00|7658.6|7643.6|7657.4|7642.4|7658.6|7643.6|7655.7|7640.7|36
1587631200000|2020-04-23 08:40:00|7657.5|7642.5|7658.5|7643.5|7658.5|7643.5|7656.2|7641.2|48
1587631500000|2020-04-23 08:45:00|7658.6|7643.6|7658.9|7643.9|7659.5|7644.5|7658.4|7643.4|26
1587631800000|2020-04-23 08:50:00|7659.1|7644.1|7658.9|7643.9|7659.5|7644.5|7658.5|7643.5|32
1587632100000|2020-04-23 08:55:00|7659|7644|7664.6|7649.6|7665.3|7650.3|7658.8|7643.8|92
1587632400000|2020-04-23 09:00:00|7664.5|7649.5|7665.1|7650.1|7666.5|7651.5|7662.3|7647.3|98
1587632700000|2020-04-23 09:05:00|7665.9|7650.9|7668.9|7653.9|7669.4|7654.4|7665.9|7650.9|47
1587633000000|2020-04-23 09:10:00|7668.6|7653.6|7666|7651|7668.6|7653.6|7663.7|7648.7|97
1587633300000|2020-04-23 09:15:00|7665.8|7650.8|7663|7648|7666|7651|7662.4|7647.4|50
1587633600000|2020-04-23 09:20:00|7663.2|7648.2|7663.8|7648.8|7664.3|7649.3|7661.2|7646.2|55
1587633900000|2020-04-23 09:25:00|7663.5|7648.5|7667.2|7652.2|7667.6|7652.6|7663.2|7648.2|50
1587634200000|2020-04-23 09:30:00|7667|7652|7667|7652|7667.5|7652.5|7665.9|7650.9|37
1587634500000|2020-04-23 09:35:00|7667.3|7652.3|7670.2|7655.2|7671|7656|7667|7652|62
1587634800000|2020-04-23 09:40:00|7670.7|7655.7|7669.6|7654.6|7671.4|7656.4|7669.5|7654.5|63
1587635100000|2020-04-23 09:45:00|7669.7|7654.7|7669.1|7654.1|7670.9|7655.9|7668.1|7653.1|33
1587635400000|2020-04-23 09:50:00|7669.7|7654.7|7669.3|7654.3|7671.1|7656.1|7669.2|7654.2|36
1587635700000|2020-04-23 09:55:00|7669|7654|7668.2|7653.2|7670.7|7655.7|7668.2|7653.2|26
1587636000000|2020-04-23 10:00:00|7667.9|7652.9|7665.1|7650.1|7667.9|7652.9|7664|7649|89
1587636300000|2020-04-23 10:05:00|7665|7650|7663.9|7648.9|7665.2|7650.2|7663.9|7648.9|38
1587636600000|2020-04-23 10:10:00|7663.8|7648.8|7663.7|7648.7|7664.1|7649.1|7663.2|7648.2|17
1587636900000|2020-04-23 10:15:00|7664|7649|7664.1|7649.1|7665.2|7650.2|7662.6|7647.6|38
1587637200000|2020-04-23 10:20:00|7663.9|7648.9|7665.3|7650.3|7665.9|7650.9|7663.6|7648.6|21
1587637500000|2020-04-23 10:25:00|7664.3|7649.3|7663.7|7648.7|7664.3|7649.3|7663.4|7648.4|17
1587637800000|2020-04-23 10:30:00|7664|7649|7664.4|7649.4|7664.7|7649.7|7663.8|7648.8|10
1587638100000|2020-04-23 10:35:00|7665.1|7650.1|7666.7|7651.7|7667.4|7652.4|7665.1|7650.1|34
1587638400000|2020-04-23 10:40:00|7666.6|7651.6|7666.2|7651.2|7667.4|7652.4|7665.2|7650.2|29
1587638700000|2020-04-23 10:45:00|7666.5|7651.5|7666.2|7651.2|7667|7652|7665.7|7650.7|20
1587639000000|2020-04-23 10:50:00|7666.5|7651.5|7664.9|7649.9|7666.5|7651.5|7664.4|7649.4|26
1587639300000|2020-04-23 10:55:00|7664.5|7649.5|7662.7|7647.7|7664.5|7649.5|7662|7647|22
1587639600000|2020-04-23 11:00:00|7662.9|7647.9|7662.9|7647.9|7662.9|7647.9|7662.9|7647.9|1
1587639900000|2020-04-23 11:05:00|7662.8|7647.8|7663|7648|7663.3|7648.3|7662.4|7647.4|22
1587640200000|2020-04-23 11:10:00|7663.4|7648.4|7664.2|7649.2|7664.5|7649.5|7662.8|7647.8|14
1587640500000|2020-04-23 11:15:00|7664.6|7649.6|7665.2|7650.2|7666.4|7651.4|7664|7649|15
1587640800000|2020-04-23 11:20:00|7665.1|7650.1|7662.6|7647.6|7665.4|7650.4|7659.9|7644.9|292
1587641100000|2020-04-23 11:25:00|7662.4|7647.4|7657.3|7642.3|7663.6|7648.6|7657.3|7642.3|92
1587641400000|2020-04-23 11:30:00|7660.3|7645.3|7659|7644|7660.3|7645.3|7656|7641|20
1587641700000|2020-04-23 11:35:00|7659.5|7644.5|7660|7645|7660|7645|7659.5|7644.5|2
1587642900000|2020-04-23 11:55:00|7659.3|7644.3|7658.2|7643.2|7659.5|7644.5|7657.1|7642.1|12
1587643200000|2020-04-23 12:00:00|7657.8|7642.8|7658.5|7643.5|7659|7644|7657.8|7642.8|5
1587643500000|2020-04-23 12:05:00|7658.8|7643.8|7656.7|7641.7|7658.8|7643.8|7656.7|7641.7|3
1587643800000|2020-04-23 12:10:00|7656.5|7641.5|7656.5|7641.5|7656.5|7641.5|7656.5|7641.5|1
1587644100000|2020-04-23 12:15:00|7655.3|7640.3|7656.7|7641.7|7656.7|7641.7|7655.2|7640.2|13
1587644400000|2020-04-23 12:20:00|7656.5|7641.5|7656|7641|7656.5|7641.5|7654.5|7639.5|12
1587644700000|2020-04-23 12:25:00|7656.4|7641.4|7663|7633|7663.5|7641.4|7656|7633|5
1587645000000|2020-04-23 12:30:00|7655.5|7640.5|7655.5|7640.5|7655.5|7640.5|7655.5|7640.5|1
1587645300000|2020-04-23 12:35:00|7654.8|7639.8|7654.7|7639.7|7654.8|7639.8|7654.7|7639.7|2
1587645600000|2020-04-23 12:40:00|7654.2|7639.2|7654.7|7639.7|7654.7|7639.7|7651.7|7636.7|46
1587645900000|2020-04-23 12:45:00|7654.6|7639.6|7654.6|7639.6|7654.6|7639.6|7654.6|7639.6|1
1587646200000|2020-04-23 12:50:00|7654.1|7639.1|7653.6|7638.6|7654.2|7639.2|7653.2|7638.2|25
1587646500000|2020-04-23 12:55:00|7653.5|7638.5|7653.7|7638.7|7653.8|7638.8|7652.6|7637.6|41
1587646800000|2020-04-23 13:00:00|7653.8|7638.8|7653.3|7638.3|7653.8|7638.8|7652.7|7637.7|432
1587647100000|2020-04-23 13:05:00|7653.1|7638.1|7653.5|7638.5|7653.8|7638.8|7652.8|7637.8|515
1587647400000|2020-04-23 13:10:00|7653.4|7638.4|7652.8|7637.8|7653.7|7638.7|7649.8|7634.8|177
1587647700000|2020-04-23 13:15:00|7653.4|7638.4|7652.8|7637.8|7653.4|7638.4|7652.8|7637.8|2
1587648000000|2020-04-23 13:20:00|7652.4|7637.4|7651.5|7636.5|7652.4|7637.4|7650.9|7635.9|33
1587648300000|2020-04-23 13:25:00|7651.3|7636.3|7651|7636|7651.6|7636.6|7649.5|7634.5|63
1587648600000|2020-04-23 13:30:00|7651.2|7636.2|7649.1|7634.1|7651.9|7636.9|7647.3|7632.3|100
1587648900000|2020-04-23 13:35:00|7649|7634|7646.5|7631.5|7649|7634|7645.7|7630.7|106
1587649200000|2020-04-23 13:40:00|7645.9|7630.9|7647.5|7632.5|7648.1|7633.1|7645.5|7630.5|49
1587649500000|2020-04-23 13:45:00|7647.8|7632.8|7647.5|7632.5|7648.5|7633.5|7646.7|7631.7|17
1587649800000|2020-04-23 13:50:00|7647.6|7632.6|7646.2|7631.2|7650.4|7635.4|7646.2|7631.2|24
1587650100000|2020-04-23 13:55:00|7646.8|7631.8|7644.5|7629.5|7648|7633|7644.4|7629.4|50
1587650400000|2020-04-23 14:00:00|7644.6|7629.6|7645|7630|7645|7630|7644.6|7629.6|8
1587650700000|2020-04-23 14:05:00|7644.7|7629.7|7641.6|7626.6|7644.7|7629.7|7641.6|7626.6|16
1587651000000|2020-04-23 14:10:00|7640.5|7625.5|7640.2|7625.2|7643|7628|7639.8|7624.8|71
1587651300000|2020-04-23 14:15:00|7640.1|7625.1|7639.5|7624.5|7640.1|7625.1|7638.6|7623.6|39
1587651600000|2020-04-23 14:20:00|7638.6|7623.6|7622.4|7607.4|7638.6|7623.6|7621.8|7606.8|84
1587651900000|2020-04-23 14:25:00|7622.5|7607.5|7625.3|7610.3|7625.5|7610.5|7618.5|7603.5|145
1587652200000|2020-04-23 14:30:00|7625.4|7610.4|7624.5|7609.5|7627.6|7612.6|7624.4|7609.4|94
1587652500000|2020-04-23 14:35:00|7624.3|7609.3|7628.1|7613.1|7628.2|7613.2|7623.6|7608.6|71
1587652800000|2020-04-23 14:40:00|7627.9|7612.9|7625.2|7610.2|7628.5|7613.5|7623.9|7608.9|78
1587653100000|2020-04-23 14:45:00|7625.3|7610.3|7624.5|7609.5|7626.2|7611.2|7623.6|7608.6|27
1587653400000|2020-04-23 14:50:00|7624.4|7609.4|7625.8|7610.8|7626.4|7611.4|7624.4|7609.4|35
1587653700000|2020-04-23 14:55:00|7625.9|7610.9|7628.5|7613.5|7628.7|7613.7|7625.9|7610.9|30
1587654000000|2020-04-23 15:00:00|7628.6|7613.6|7633.8|7618.8|7633.8|7618.8|7628.5|7613.5|110
1587654300000|2020-04-23 15:05:00|7633.7|7618.7|7633.2|7618.2|7635.4|7620.4|7632.8|7617.8|77
1587654600000|2020-04-23 15:10:00|7633|7618|7629.6|7614.6|7633|7618|7628.5|7613.5|20
1587654900000|2020-04-23 15:15:00|7630|7615|7631.6|7616.6|7633|7618|7630|7615|42
1587655200000|2020-04-23 15:20:00|7631.7|7616.7|7631.2|7616.2|7631.8|7616.8|7631.2|7616.2|4
1587655500000|2020-04-23 15:25:00|7631|7616|7631.4|7616.4|7631.7|7616.7|7630.6|7615.6|42
1587655800000|2020-04-23 15:30:00|7631.3|7616.3|7634.8|7619.8|7634.8|7619.8|7631.3|7616.3|37
1587656100000|2020-04-23 15:35:00|7635.3|7620.3|7636.8|7621.8|7636.8|7621.8|7635.3|7620.3|3
1587656400000|2020-04-23 15:40:00|7636|7621|7636.8|7621.8|7637|7622|7636|7621|7
1587656700000|2020-04-23 15:45:00|7636|7621|7636.7|7621.7|7638|7623|7636|7621|99
1587657000000|2020-04-23 15:50:00|7637.1|7622.1|7642|7627|7642|7627|7636.6|7621.6|124
1587657300000|2020-04-23 15:55:00|7641.9|7626.9|7637.8|7622.8|7642|7627|7637.3|7622.3|13
1587657600000|2020-04-23 16:00:00|7638|7623|7636.2|7621.2|7638.6|7623.6|7636.2|7621.2|9
1587657900000|2020-04-23 16:05:00|7636.8|7621.8|7639.8|7624.8|7641.6|7626.6|7635.8|7620.8|20
1587658200000|2020-04-23 16:10:00|7640|7625|7638.8|7623.8|7640|7625|7635.6|7620.6|17
1587658500000|2020-04-23 16:15:00|7640|7625|7638.8|7623.8|7640|7625|7638.6|7623.6|6
1587658800000|2020-04-23 16:20:00|7637.4|7622.4|7636|7621|7637.4|7622.4|7636|7621|7
1587659700000|2020-04-23 16:35:00|7636.3|7621.3|7637.6|7622.6|7637.7|7622.7|7636.3|7621.3|6
1587660000000|2020-04-23 16:40:00|7637.8|7622.8|7639.4|7624.4|7639.4|7624.4|7637.8|7622.8|7
1587660300000|2020-04-23 16:45:00|7639.3|7624.3|7643.8|7628.8|7649.5|7634.5|7639.2|7624.2|158
1587660600000|2020-04-23 16:50:00|7643.7|7628.7|7641.9|7626.9|7645.7|7630.7|7641.7|7626.7|28
1587660900000|2020-04-23 16:55:00|7642.3|7627.3|7641.5|7626.5|7643.3|7628.3|7639.9|7624.9|184
1587661200000|2020-04-23 17:00:00|7641.4|7626.4|7640.1|7625.1|7641.9|7626.9|7639.8|7624.8|72
1587661500000|2020-04-23 17:05:00|7640|7625|7640.4|7625.4|7641|7626|7639.3|7624.3|169
1587661800000|2020-04-23 17:10:00|7640.3|7625.3|7640.2|7625.2|7641.3|7626.3|7640|7625|59
1587662100000|2020-04-23 17:15:00|7640.6|7625.6|7641.4|7626.4|7641.7|7626.7|7640.2|7625.2|117
1587662400000|2020-04-23 17:20:00|7641.7|7626.7|7640.9|7625.9|7642.7|7627.7|7640.6|7625.6|257
1587662700000|2020-04-23 17:25:00|7641.3|7626.3|7642.6|7627.6|7642.6|7627.6|7641.3|7626.3|14
1587663000000|2020-04-23 17:30:00|7640.3|7625.3|7641.6|7626.6|7642|7627|7640|7625|9
1587663300000|2020-04-23 17:35:00|7642|7627|7642|7627|7642|7627|7641.6|7626.6|3
1587663600000|2020-04-23 17:40:00|7642.3|7627.3|7642.3|7627.3|7642.9|7627.9|7642.3|7627.3|5
1587664200000|2020-04-23 17:50:00|7643.5|7628.5|7644|7629|7644.9|7629.9|7643.4|7628.4|83
1587664500000|2020-04-23 17:55:00|7643.9|7628.9|7645|7630|7645.3|7630.3|7643.9|7628.9|6
1587664800000|2020-04-23 18:00:00|7644.7|7629.7|7642|7627|7644.7|7629.7|7642|7627|5
1587665100000|2020-04-23 18:05:00|7642.6|7627.6|7641.1|7626.1|7642.6|7627.6|7638.4|7623.4|21
1587665400000|2020-04-23 18:10:00|7640.9|7625.9|7641.5|7626.5|7641.7|7626.7|7639.5|7624.5|48
1587665700000|2020-04-23 18:15:00|7641.6|7626.6|7640.3|7625.3|7641.6|7626.6|7640.3|7625.3|7
1587666000000|2020-04-23 18:20:00|7640.7|7625.7|7640.7|7625.7|7640.7|7625.7|7640.7|7625.7|1
1587666300000|2020-04-23 18:25:00|7641|7626|7641.7|7626.7|7641.7|7626.7|7641|7626|2
1587666600000|2020-04-23 18:30:00|7641|7626|7643|7628|7643.6|7628.6|7641|7626|11
1587666900000|2020-04-23 18:35:00|7643.1|7628.1|7644.4|7629.4|7644.4|7629.4|7643.1|7628.1|18
1587667200000|2020-04-23 18:40:00|7644.3|7629.3|7643|7628|7644.3|7629.3|7643|7628|4
1587667800000|2020-04-23 18:50:00|7642.9|7627.9|7643|7628|7643|7628|7642.9|7627.9|2
1587668100000|2020-04-23 18:55:00|7644.6|7629.6|7641|7626|7644.6|7629.6|7641|7626|7
1587668400000|2020-04-23 19:00:00|7641.8|7626.8|7643|7628|7644.6|7629.6|7641.8|7626.8|10
1587668700000|2020-04-23 19:05:00|7643.1|7628.1|7642.9|7627.9|7643.5|7628.5|7642.9|7627.9|14
1587669000000|2020-04-23 19:10:00|7643|7628|7642.8|7627.8|7643.3|7628.3|7642.8|7627.8|10
1587669300000|2020-04-23 19:15:00|7642.6|7627.6|7643.2|7628.2|7643.2|7628.2|7642.6|7627.6|5
1587669600000|2020-04-23 19:20:00|7643.1|7628.1|7643.1|7628.1|7643.1|7628.1|7643.1|7628.1|1
1587670200000|2020-04-23 19:30:00|7643.4|7628.4|7643.4|7628.4|7643.4|7628.4|7643.4|7628.4|1
1587670500000|2020-04-23 19:35:00|7643.3|7628.3|7645|7630|7645|7630|7643.3|7628.3|2
1587670800000|2020-04-23 19:40:00|7646.8|7631.8|7646.8|7631.8|7646.8|7631.8|7646.6|7631.6|3
1587671400000|2020-04-23 19:50:00|7647|7632|7647|7632|7647|7632|7647|7632|1
1587671700000|2020-04-23 19:55:00|7647.6|7632.6|7650.4|7635.4|7650.4|7635.4|7647.6|7632.6|21
1587695400000|2020-04-24 02:30:00|7669.4|7639.4|7669.1|7639.1|7669.4|7639.4|7669|7639|4
1587695700000|2020-04-24 02:35:00|7667.5|7637.5|7668.6|7638.6|7669.4|7639.4|7663.3|7633.3|32
1587696000000|2020-04-24 02:40:00|7668.8|7638.8|7667.3|7637.3|7668.9|7638.9|7667.3|7637.3|5
1587696300000|2020-04-24 02:45:00|7667.8|7637.8|7664|7634|7667.8|7637.8|7662.4|7632.4|21
1587696900000|2020-04-24 02:55:00|7664.2|7634.2|7665.3|7635.3|7665.4|7635.4|7664.2|7634.2|7
1587697200000|2020-04-24 03:00:00|7665.4|7635.4|7669.9|7639.9|7669.9|7639.9|7665.4|7635.4|11
1587697500000|2020-04-24 03:05:00|7673.9|7643.9|7671.1|7641.1|7673.9|7643.9|7669.9|7639.9|8
1587698100000|2020-04-24 03:15:00|7671.6|7641.6|7672.1|7642.1|7672.1|7642.1|7671.6|7641.6|3
1587698400000|2020-04-24 03:20:00|7673.1|7643.1|7666.2|7651.2|7674.6|7652|7666.2|7643.1|11
1587698700000|2020-04-24 03:25:00|7666.1|7651.1|7663.5|7648.5|7666.1|7651.1|7663.5|7648.5|11
1587699000000|2020-04-24 03:30:00|7663.3|7648.3|7673.8|7658.8|7675.1|7660.1|7663.2|7648.2|545
1587699300000|2020-04-24 03:35:00|7673.7|7658.7|7680.2|7650.2|7682.3|7658.9|7672.7|7649.6|173
1587699600000|2020-04-24 03:40:00|7680.3|7650.3|7680.2|7650.2|7681.9|7651.9|7680.2|7650.2|79
1587699900000|2020-04-24 03:45:00|7680.1|7650.1|7678.8|7648.8|7680.4|7650.4|7676.4|7646.4|132
1587700200000|2020-04-24 03:50:00|7679.7|7649.7|7679.8|7649.8|7681.4|7651.4|7676.5|7646.5|123
1587700500000|2020-04-24 03:55:00|7679.7|7649.7|7672.3|7657.3|7684.3|7662.1|7671|7648.9|440
1587700800000|2020-04-24 04:00:00|7672.4|7657.4|7678.8|7663.8|7680.3|7665.3|7670.2|7655.2|399
1587701100000|2020-04-24 04:05:00|7678.7|7663.7|7682.1|7667.1|7684.6|7669.6|7678|7663|191
1587701400000|2020-04-24 04:10:00|7682.2|7667.2|7683|7668|7683|7668|7680|7665|80
1587701700000|2020-04-24 04:15:00|7682.9|7667.9|7681.2|7666.2|7683.8|7668.8|7678.6|7663.6|165
1587702000000|2020-04-24 04:20:00|7681.4|7666.4|7684.7|7669.7|7695.4|7671.4|7681.4|7663.6|37
1587702300000|2020-04-24 04:25:00|7685.1|7670.1|7684.5|7669.5|7689.9|7674.9|7684.4|7669.4|210
1587702600000|2020-04-24 04:30:00|7684.6|7669.6|7683.4|7668.4|7685.6|7670.6|7683.1|7668.1|231
1587702900000|2020-04-24 04:35:00|7683.3|7668.3|7682.6|7667.6|7685|7670|7680.7|7665.7|35
1587703200000|2020-04-24 04:40:00|7682.4|7667.4|7676|7661|7682.4|7667.4|7675|7660|85
1587703500000|2020-04-24 04:45:00|7676.1|7661.1|7669.7|7654.7|7677.3|7662.3|7669.5|7654.5|238
1587703800000|2020-04-24 04:50:00|7669.9|7654.9|7672.5|7657.5|7673.9|7658.9|7669.7|7654.7|37
1587704100000|2020-04-24 04:55:00|7672.9|7657.9|7675.5|7660.5|7676|7661|7671.5|7656.5|71
1587704400000|2020-04-24 05:00:00|7675.8|7660.8|7678.7|7663.7|7679.2|7664.2|7675.8|7660.8|101
1587704700000|2020-04-24 05:05:00|7678.8|7663.8|7685.4|7670.4|7685.5|7670.5|7677.7|7662.7|132
1587705000000|2020-04-24 05:10:00|7683.7|7668.7|7683.7|7668.7|7686.9|7671.9|7680.6|7665.6|63
1587705300000|2020-04-24 05:15:00|7682.8|7667.8|7684.8|7669.8|7685.2|7670.2|7682.2|7667.2|127
1587705600000|2020-04-24 05:20:00|7684.7|7669.7|7687.9|7672.9|7690.8|7675.8|7684.5|7669.5|99
1587705900000|2020-04-24 05:25:00|7688.3|7673.3|7693.3|7678.3|7695|7680|7688.3|7673.3|123
1587706200000|2020-04-24 05:30:00|7691.5|7676.5|7694.9|7679.9|7695.9|7680.9|7691.3|7676.3|110
1587706500000|2020-04-24 05:35:00|7695.8|7680.8|7695.5|7680.5|7696.5|7681.5|7694.7|7679.7|28
1587706800000|2020-04-24 05:40:00|7695.7|7680.7|7700.3|7685.3|7702.4|7687.4|7695.7|7680.7|142
1587707100000|2020-04-24 05:45:00|7700.2|7685.2|7701.7|7686.7|7701.7|7686.7|7695.8|7680.8|174
1587707400000|2020-04-24 05:50:00|7701.9|7686.9|7709.7|7694.7|7710.5|7695.5|7701.1|7686.1|184
1587707700000|2020-04-24 05:55:00|7710.3|7695.3|7707.5|7692.5|7710.3|7695.3|7704.8|7689.8|182
1587708000000|2020-04-24 06:00:00|7707.7|7692.7|7715.9|7700.9|7717.4|7702.4|7706.4|7691.4|396
1587708300000|2020-04-24 06:05:00|7716.1|7701.1|7714.5|7699.5|7718.8|7703.8|7713|7698|69
1587708600000|2020-04-24 06:10:00|7713.4|7698.4|7712.9|7697.9|7714.5|7699.5|7711.6|7696.6|74
1587708900000|2020-04-24 06:15:00|7712.7|7697.7|7705.8|7690.8|7712.7|7697.7|7705.8|7690.8|99
1587709200000|2020-04-24 06:20:00|7705.6|7690.6|7701.5|7686.5|7706.3|7691.3|7700.5|7685.5|61
1587709500000|2020-04-24 06:25:00|7701.7|7686.7|7702.9|7687.9|7703.5|7688.5|7700.5|7685.5|36
1587709800000|2020-04-24 06:30:00|7702.5|7687.5|7701.3|7686.3|7702.5|7687.5|7700.7|7685.7|24
1587710100000|2020-04-24 06:35:00|7700.9|7685.9|7700.5|7685.5|7700.9|7685.9|7699|7684|24
1587710400000|2020-04-24 06:40:00|7700.9|7685.9|7702.5|7687.5|7703.5|7688.5|7700.9|7685.9|44
1587710700000|2020-04-24 06:45:00|7701.5|7686.5|7695.8|7680.8|7701.8|7686.8|7695.8|7680.8|48
1587711000000|2020-04-24 06:50:00|7696.8|7681.8|7698.7|7683.7|7699.2|7684.2|7696.8|7681.8|76
1587711300000|2020-04-24 06:55:00|7698.9|7683.9|7696|7681|7699.3|7684.3|7695.3|7680.3|132
1587711600000|2020-04-24 07:00:00|7695.5|7680.5|7696.5|7681.5|7698.8|7683.8|7695.5|7680.5|131
1587711900000|2020-04-24 07:05:00|7695.3|7680.3|7694|7679|7695.3|7680.3|7693.2|7678.2|99
1587712200000|2020-04-24 07:10:00|7693.9|7678.9|7696|7681|7696.4|7681.4|7693.4|7678.4|132
1587712500000|2020-04-24 07:15:00|7695.6|7680.6|7693.7|7678.7|7696.3|7681.3|7693.7|7678.7|117
1587712800000|2020-04-24 07:20:00|7693.6|7678.6|7693.7|7678.7|7695.7|7680.7|7693.5|7678.5|58
1587713100000|2020-04-24 07:25:00|7693.8|7678.8|7695.9|7680.9|7698.4|7683.4|7693.1|7678.1|156
1587713400000|2020-04-24 07:30:00|7696|7681|7693.9|7678.9|7696.5|7681.5|7693.8|7678.8|107
1587713700000|2020-04-24 07:35:00|7694|7679|7693.6|7678.6|7696.9|7681.9|7693.6|7678.6|107
1587714000000|2020-04-24 07:40:00|7694|7679|7690.9|7675.9|7695.8|7680.8|7690.5|7675.5|93
1587714300000|2020-04-24 07:45:00|7690.6|7675.6|7688.5|7673.5|7692|7677|7686.1|7671.1|137
1587714600000|2020-04-24 07:50:00|7687.9|7672.9|7689.5|7674.5|7691.1|7676.1|7686.9|7671.9|121
1587714900000|2020-04-24 07:55:00|7689.8|7674.8|7691.6|7676.6|7694.5|7679.5|7689.8|7674.8|89
1587715200000|2020-04-24 08:00:00|7691.9|7676.9|7693.8|7678.8|7693.9|7678.9|7691.7|7676.7|87
1587715500000|2020-04-24 08:05:00|7693.7|7678.7|7695.3|7680.3|7695.9|7680.9|7693|7678|77
1587715800000|2020-04-24 08:10:00|7695.2|7680.2|7700.9|7685.9|7701|7686|7693.3|7678.3|153
1587716100000|2020-04-24 08:15:00|7701|7686|7703.8|7688.8|7705.2|7690.2|7700.5|7685.5|189
1587716400000|2020-04-24 08:20:00|7703.9|7688.9|7705.1|7690.1|7705.4|7690.4|7702.4|7687.4|95
1587716700000|2020-04-24 08:25:00|7705.2|7690.2|7706|7691|7710.3|7695.3|7705|7690|161
1587717000000|2020-04-24 08:30:00|7706.5|7691.5|7704.7|7689.7|7707.9|7692.9|7703|7688|59
1587717300000|2020-04-24 08:35:00|7703.6|7688.6|7701.7|7686.7|7704.1|7689.1|7701.1|7686.1|70
1587717600000|2020-04-24 08:40:00|7701.2|7686.2|7700.4|7685.4|7703.8|7688.8|7699.4|7684.4|83
1587717900000|2020-04-24 08:45:00|7700.1|7685.1|7702.8|7687.8|7702.8|7687.8|7700.1|7685.1|25
1587718200000|2020-04-24 08:50:00|7702.9|7687.9|7700.5|7685.5|7703.6|7688.6|7700.5|7685.5|64
1587718500000|2020-04-24 08:55:00|7699.7|7684.7|7698.6|7683.6|7700.4|7685.4|7697.3|7682.3|31
1587718800000|2020-04-24 09:00:00|7698.1|7683.1|7694.4|7679.4|7698.3|7683.3|7694|7679|36
1587719100000|2020-04-24 09:05:00|7694.7|7679.7|7694.9|7679.9|7695.9|7680.9|7693.7|7678.7|26
1587719400000|2020-04-24 09:10:00|7694.6|7679.6|7693.6|7678.6|7694.9|7679.9|7693.2|7678.2|41
1587719700000|2020-04-24 09:15:00|7693.4|7678.4|7693.6|7678.6|7693.6|7678.6|7693.2|7678.2|8
1587720000000|2020-04-24 09:20:00|7693.5|7678.5|7693.6|7678.6|7693.6|7678.6|7693.4|7678.4|8
1587720300000|2020-04-24 09:25:00|7693.5|7678.5|7693.6|7678.6|7693.6|7678.6|7693.4|7678.4|11
1587720600000|2020-04-24 09:30:00|7694|7679|7693.9|7678.9|7694.4|7679.4|7693.6|7678.6|19
1587720900000|2020-04-24 09:35:00|7694|7679|7695.5|7680.5|7696.7|7681.7|7693.9|7678.9|35
1587721200000|2020-04-24 09:40:00|7696|7681|7694.9|7679.9|7696.3|7681.3|7694.3|7679.3|52
1587721500000|2020-04-24 09:45:00|7695.2|7680.2|7696.4|7681.4|7696.4|7681.4|7694.6|7679.6|24
1587721800000|2020-04-24 09:50:00|7696.7|7681.7|7696.3|7681.3|7701.3|7686.3|7695.4|7680.4|90
1587722100000|2020-04-24 09:55:00|7696.4|7681.4|7697.6|7682.6|7698.2|7683.2|7696.1|7681.1|87
1587722400000|2020-04-24 10:00:00|7697.4|7682.4|7698.5|7683.5|7698.6|7683.6|7695.4|7680.4|28
1587722700000|2020-04-24 10:05:00|7698.4|7683.4|7700.9|7685.9|7704.9|7689.9|7698.4|7683.4|74
1587723000000|2020-04-24 10:10:00|7701.5|7686.5|7696.6|7681.6|7701.5|7686.5|7695.9|7680.9|40
1587723300000|2020-04-24 10:15:00|7696.5|7681.5|7696.5|7681.5|7697.6|7682.6|7694.3|7679.3|85
1587723600000|2020-04-24 10:20:00|7696.3|7681.3|7696.4|7681.4|7696.8|7681.8|7694.7|7679.7|37
1587723900000|2020-04-24 10:25:00|7696.2|7681.2|7696.9|7681.9|7697.1|7682.1|7696|7681|8
1587724200000|2020-04-24 10:30:00|7697|7682|7697.4|7682.4|7697.6|7682.6|7696.7|7681.7|18
1587724500000|2020-04-24 10:35:00|7697.1|7682.1|7696.7|7681.7|7697.6|7682.6|7695.8|7680.8|29
1587724800000|2020-04-24 10:40:00|7696.8|7681.8|7694.7|7679.7|7696.8|7681.8|7693|7678|59
1587725100000|2020-04-24 10:45:00|7694.8|7679.8|7696.5|7681.5|7696.5|7681.5|7694.5|7679.5|21
1587725400000|2020-04-24 10:50:00|7696.3|7681.3|7695.4|7680.4|7696.7|7681.7|7694.9|7679.9|21
1587725700000|2020-04-24 10:55:00|7695.3|7680.3|7694|7679|7695.3|7680.3|7694|7679|9
1587726000000|2020-04-24 11:00:00|7694.2|7679.2|7694.4|7679.4|7694.4|7679.4|7693.5|7678.5|13
1587726300000|2020-04-24 11:05:00|7693.7|7678.7|7694.4|7679.4|7694.4|7679.4|7693.5|7678.5|7
1587726600000|2020-04-24 11:10:00|7694|7679|7693.3|7678.3|7694.4|7679.4|7693.2|7678.2|18
1587726900000|2020-04-24 11:15:00|7693.1|7678.1|7692|7677|7693.5|7678.5|7691.8|7676.8|36
1587727200000|2020-04-24 11:20:00|7691.8|7676.8|7691.7|7676.7|7692.9|7677.9|7690.3|7675.3|39
1587727500000|2020-04-24 11:25:00|7691.4|7676.4|7691.7|7676.7|7692.1|7677.1|7691.3|7676.3|19
1587727800000|2020-04-24 11:30:00|7691.4|7676.4|7688|7673|7691.7|7676.7|7686.4|7671.4|21
1587728100000|2020-04-24 11:35:00|7687.8|7672.8|7687.8|7672.8|7687.8|7672.8|7687.8|7672.8|1
1587728400000|2020-04-24 11:40:00|7688.4|7673.4|7686.6|7671.6|7688.8|7673.8|7686.6|7671.6|3
1587728700000|2020-04-24 11:45:00|7686.5|7671.5|7684.3|7669.3|7686.5|7671.5|7684.3|7669.3|15
1587729000000|2020-04-24 11:50:00|7684.2|7669.2|7685.9|7670.9|7686|7671|7683.5|7668.5|7
1587729300000|2020-04-24 11:55:00|7685.8|7670.8|7684|7669|7685.9|7670.9|7683.6|7668.6|16
1587729600000|2020-04-24 12:00:00|7683.8|7668.8|7684.8|7669.8|7686|7671|7682.7|7667.7|16
1587729900000|2020-04-24 12:05:00|7684.9|7669.9|7684.8|7669.8|7684.9|7669.9|7684.8|7669.8|2
1587730200000|2020-04-24 12:10:00|7685.6|7670.6|7688.3|7673.3|7688.8|7673.8|7684.9|7669.9|24
1587730500000|2020-04-24 12:15:00|7688.8|7673.8|7690.1|7675.1|7692|7677|7688.7|7673.7|19
1587730800000|2020-04-24 12:20:00|7690|7675|7687.3|7672.3|7690|7675|7687.3|7672.3|4
1587731100000|2020-04-24 12:25:00|7687.2|7672.2|7687.5|7672.5|7687.5|7672.5|7687.2|7672.2|2
1587731400000|2020-04-24 12:30:00|7687|7672|7686.9|7671.9|7687.6|7672.6|7685.9|7670.9|30
1587731700000|2020-04-24 12:35:00|7686.8|7671.8|7686.5|7671.5|7686.8|7671.8|7686.5|7671.5|5
1587732000000|2020-04-24 12:40:00|7686.6|7671.6|7683.6|7668.6|7686.9|7671.9|7683.6|7668.6|140
1587732300000|2020-04-24 12:45:00|7683.5|7668.5|7685.2|7670.2|7685.5|7670.5|7683|7668|42
1587732600000|2020-04-24 12:50:00|7685|7670|7680.6|7665.6|7685.1|7670.1|7680.6|7665.6|24
1587732900000|2020-04-24 12:55:00|7680.5|7665.5|7680.5|7665.5|7680.6|7665.6|7680.5|7665.5|3
1587733200000|2020-04-24 13:00:00|7681|7666|7680.3|7665.3|7681.3|7666.3|7679.9|7664.9|18
1587733500000|2020-04-24 13:05:00|7680.4|7665.4|7682.3|7667.3|7682.4|7667.4|7680.4|7665.4|17
1587733800000|2020-04-24 13:10:00|7682.5|7667.5|7682.5|7667.5|7682.7|7667.7|7682.3|7667.3|9
1587734100000|2020-04-24 13:15:00|7682.4|7667.4|7682.2|7667.2|7682.6|7667.6|7681.7|7666.7|43
1587734400000|2020-04-24 13:20:00|7682.9|7667.9|7685.3|7670.3|7685.6|7670.6|7682.9|7667.9|11
1587734700000|2020-04-24 13:25:00|7685.9|7670.9|7685.3|7670.3|7685.9|7670.9|7685.1|7670.1|5
1587735000000|2020-04-24 13:30:00|7684.8|7669.8|7685.4|7670.4|7685.4|7670.4|7684.7|7669.7|6
1587735300000|2020-04-24 13:35:00|7685.5|7670.5|7686.6|7671.6|7687|7672|7685.5|7670.5|6
1587735600000|2020-04-24 13:40:00|7687.6|7672.6|7687.8|7672.8|7687.8|7672.8|7687.6|7672.6|2
1587735900000|2020-04-24 13:45:00|7688.6|7673.6|7692|7677|7692|7677|7688.6|7673.6|12
1587736200000|2020-04-24 13:50:00|7691.6|7676.6|7691.2|7676.2|7692|7677|7689.8|7674.8|11
1587736500000|2020-04-24 13:55:00|7692|7677|7693.3|7678.3|7693.3|7678.3|7692|7677|10
1587736800000|2020-04-24 14:00:00|7693.4|7678.4|7693.8|7678.8|7693.8|7678.8|7692.6|7677.6|9
1587737100000|2020-04-24 14:05:00|7693.7|7678.7|7693.2|7678.2|7694.6|7679.6|7693.2|7678.2|5
1587737400000|2020-04-24 14:10:00|7693|7678|7693|7678|7693|7678|7693|7678|1
1587737700000|2020-04-24 14:15:00|7692.9|7677.9|7689|7674|7693|7678|7689|7674|27
1587738000000|2020-04-24 14:20:00|7689.2|7674.2|7684.7|7669.7|7689.2|7674.2|7684.7|7669.7|72
1587738300000|2020-04-24 14:25:00|7683|7668|7686|7671|7686|7671|7682.6|7667.6|9
1587738600000|2020-04-24 14:30:00|7686.2|7671.2|7689|7674|7689.5|7674.5|7684.5|7669.5|34
1587738900000|2020-04-24 14:35:00|7689.5|7674.5|7689.5|7674.5|7689.8|7674.8|7689.5|7674.5|3
1587739200000|2020-04-24 14:40:00|7688.8|7673.8|7688.6|7673.6|7688.8|7673.8|7688.6|7673.6|2
1587739500000|2020-04-24 14:45:00|7688.5|7673.5|7688.8|7673.8|7688.8|7673.8|7688.5|7673.5|7
1587739800000|2020-04-24 14:50:00|7688.9|7673.9|7689.6|7674.6|7689.6|7674.6|7688.9|7673.9|3
1587740100000|2020-04-24 14:55:00|7689.8|7674.8|7691|7676|7691.3|7676.3|7689.8|7674.8|4
1587740400000|2020-04-24 15:00:00|7691.2|7676.2|7692|7677|7692.1|7677.1|7691.2|7676.2|5
1587740700000|2020-04-24 15:05:00|7691.2|7676.2|7691.2|7676.2|7691.6|7676.6|7691.2|7676.2|5
1587741000000|2020-04-24 15:10:00|7691|7676|7691|7676|7691.8|7676.8|7690.9|7675.9|8
1587741300000|2020-04-24 15:15:00|7691.6|7676.6|7691.8|7676.8|7692.2|7677.2|7691.6|7676.6|6
1587741600000|2020-04-24 15:20:00|7692.2|7677.2|7691.8|7676.8|7692.2|7677.2|7691.8|7676.8|2
1587741900000|2020-04-24 15:25:00|7690.8|7675.8|7690.8|7675.8|7690.8|7675.8|7690.8|7675.8|1
1587742200000|2020-04-24 15:30:00|7691|7676|7692.3|7677.3|7692.3|7677.3|7691|7676|4
1587742500000|2020-04-24 15:35:00|7692|7677|7687.8|7672.8|7692|7677|7687.8|7672.8|27
1587742800000|2020-04-24 15:40:00|7688|7673|7687.8|7672.8|7688|7673|7687.8|7672.8|2
1587743100000|2020-04-24 15:45:00|7688.6|7673.6|7688.3|7673.3|7689.8|7674.8|7688.3|7673.3|5
1587743400000|2020-04-24 15:50:00|7689.5|7674.5|7689.8|7674.8|7690|7675|7688.7|7673.7|6
1587743700000|2020-04-24 15:55:00|7691|7676|7691.2|7676.2|7693|7678|7690.4|7675.4|91
1587744000000|2020-04-24 16:00:00|7691.1|7676.1|7690.7|7675.7|7691.2|7676.2|7690.7|7675.7|9
1587745500000|2020-04-24 16:25:00|7691|7676|7693.2|7678.2|7693.6|7678.6|7691|7676|11
1587745800000|2020-04-24 16:30:00|7692.8|7677.8|7693.2|7678.2|7693.2|7678.2|7692.8|7677.8|2
1587746100000|2020-04-24 16:35:00|7693.6|7678.6|7700|7685|7700|7685|7693.6|7678.6|24
1587746400000|2020-04-24 16:40:00|7702|7687|7702|7687|7702|7687|7702|7687|1
1587746700000|2020-04-24 16:45:00|7701.9|7686.9|7698.6|7683.6|7701.9|7686.9|7695.6|7680.6|9
1587747000000|2020-04-24 16:50:00|7697.1|7682.1|7702|7687|7702|7687|7697|7682|13
1587747300000|2020-04-24 16:55:00|7702.1|7687.1|7699.6|7684.6|7702.1|7687.1|7699.6|7684.6|7
1587747600000|2020-04-24 17:00:00|7700.4|7685.4|7702.8|7687.8|7703.1|7688.1|7700.4|7685.4|304
1587747900000|2020-04-24 17:05:00|7702.9|7687.9|7703|7688|7703.6|7688.6|7702.7|7687.7|556
1587748200000|2020-04-24 17:10:00|7703.1|7688.1|7701.3|7686.3|7703.3|7688.3|7700.4|7685.4|87
1587748500000|2020-04-24 17:15:00|7701.4|7686.4|7704|7689|7704.2|7689.2|7701.4|7686.4|23
1587748800000|2020-04-24 17:20:00|7704.1|7689.1|7711|7696|7711|7696|7703.2|7688.2|231
1587749100000|2020-04-24 17:25:00|7711.3|7696.3|7710.5|7695.5|7711.5|7696.5|7709.5|7694.5|273
1587749400000|2020-04-24 17:30:00|7710|7695|7711.4|7696.4|7712.1|7697.1|7708|7693|409
1587749700000|2020-04-24 17:35:00|7711.5|7696.5|7711.4|7696.4|7711.9|7696.9|7711|7696|317
1587750000000|2020-04-24 17:40:00|7711.5|7696.5|7711.8|7696.8|7712|7697|7711.2|7696.2|126
1587750300000|2020-04-24 17:45:00|7712.3|7697.3|7711.6|7696.6|7712.3|7697.3|7711|7696|210
1587750600000|2020-04-24 17:50:00|7711.2|7696.2|7708.6|7693.6|7712|7697|7708.6|7693.6|183
1587750900000|2020-04-24 17:55:00|7708|7693|7708.6|7693.6|7708.6|7693.6|7708|7693|4
1587751200000|2020-04-24 18:00:00|7707.4|7692.4|7706.6|7691.6|7707.4|7692.4|7706.5|7691.5|8
1587751500000|2020-04-24 18:05:00|7706.5|7691.5|7710.4|7695.4|7710.8|7695.8|7706.5|7691.5|31
1587751800000|2020-04-24 18:10:00|7710.5|7695.5|7709.6|7694.6|7710.5|7695.5|7709.6|7694.6|24
1587752100000|2020-04-24 18:15:00|7709.5|7694.5|7709.3|7694.3|7709.5|7694.5|7709.3|7694.3|2
1587752400000|2020-04-24 18:20:00|7708.6|7693.6|7706|7691|7709.3|7694.3|7706|7691|15
1587752700000|2020-04-24 18:25:00|7705.7|7690.7|7705.6|7690.6|7706|7691|7705.6|7690.6|6
1587753000000|2020-04-24 18:30:00|7705.7|7690.7|7705.7|7690.7|7705.7|7690.7|7705.7|7690.7|1
1587753900000|2020-04-24 18:45:00|7705.1|7690.1|7704.2|7689.2|7705.1|7690.1|7704.2|7689.2|16
1587754200000|2020-04-24 18:50:00|7704.1|7689.1|7704.2|7689.2|7704.2|7689.2|7704|7689|4
1587754500000|2020-04-24 18:55:00|7704.1|7689.1|7704.2|7689.2|7704.2|7689.2|7704.1|7689.1|2
1587754800000|2020-04-24 19:00:00|7704.6|7689.6|7704.6|7689.6|7704.6|7689.6|7704.6|7689.6|1
1587755100000|2020-04-24 19:05:00|7704.7|7689.7|7704.5|7689.5|7704.7|7689.7|7704.4|7689.4|9
1587755400000|2020-04-24 19:10:00|7704.4|7689.4|7704.4|7689.4|7704.4|7689.4|7704.4|7689.4|1
1587755700000|2020-04-24 19:15:00|7704.7|7689.7|7701.8|7686.8|7705.1|7690.1|7701.8|7686.8|27
1587756000000|2020-04-24 19:20:00|7701.9|7686.9|7709.6|7679.6|7709.8|7686.9|7701.8|7678|13
1587756600000|2020-04-24 19:30:00|7709.5|7679.5|7709.5|7679.5|7709.6|7679.6|7709.5|7679.5|3
1587756900000|2020-04-24 19:35:00|7708.9|7678.9|7701.5|7686.5|7708.9|7686.5|7700.2|7677.3|14
1587757200000|2020-04-24 19:40:00|7701.6|7686.6|7702.3|7687.3|7704.6|7689.6|7701.5|7686.5|25
1587757500000|2020-04-24 19:45:00|7702.2|7687.2|7700.9|7685.9|7706.1|7691.1|7700.8|7685.8|16
1587757800000|2020-04-24 19:50:00|7701.1|7686.1|7701.1|7686.1|7701.1|7686.1|7701.1|7686.1|1
1587954600000|2020-04-27 02:30:00|7703.7|7673.7|7703.7|7673.7|7703.7|7673.7|7703.7|7673.7|1
1587956700000|2020-04-27 03:05:00|7702.6|7672.6|7699.4|7669.4|7702.6|7672.6|7696.8|7666.8|5
1587957300000|2020-04-27 03:15:00|7696.6|7666.6|7696.6|7666.6|7696.6|7666.6|7696.6|7666.6|1
1587957600000|2020-04-27 03:20:00|7697.7|7667.7|7697.7|7667.7|7697.7|7667.7|7697.7|7667.7|1
1587957900000|2020-04-27 03:25:00|7696.6|7666.6|7697.2|7667.2|7697.2|7667.2|7696.6|7666.6|2
1587958200000|2020-04-27 03:30:00|7697.4|7667.4|7691.8|7661.8|7697.4|7667.4|7687.9|7657.9|376
1587958500000|2020-04-27 03:35:00|7691.7|7661.7|7694|7664|7694|7664|7690.5|7660.5|195
1587958800000|2020-04-27 03:40:00|7694.1|7664.1|7691.5|7661.5|7695.2|7665.2|7691.5|7661.5|120
1587959100000|2020-04-27 03:45:00|7691.4|7661.4|7680.6|7665.6|7691.6|7666|7678|7657.4|223
1587959400000|2020-04-27 03:50:00|7680.5|7665.5|7683.1|7668.1|7684.2|7669.2|7680.4|7665.4|245
1587959700000|2020-04-27 03:55:00|7683.2|7668.2|7679.3|7664.3|7685.2|7670.2|7679.3|7664.3|233
1587960000000|2020-04-27 04:00:00|7679.1|7664.1|7678.2|7663.2|7679.6|7664.6|7674.3|7659.3|190
1587960300000|2020-04-27 04:05:00|7678.1|7663.1|7678.3|7663.3|7679.5|7664.5|7677.7|7662.7|157
1587960600000|2020-04-27 04:10:00|7678.8|7663.8|7678|7663|7679.2|7664.2|7677.9|7662.9|93
1587960900000|2020-04-27 04:15:00|7678.1|7663.1|7680.2|7665.2|7681.2|7666.2|7678.1|7663.1|134
1587961200000|2020-04-27 04:20:00|7680.3|7665.3|7680.4|7665.4|7680.4|7665.4|7678.7|7663.7|44
1587961500000|2020-04-27 04:25:00|7680.3|7665.3|7676.6|7661.6|7681.8|7666.8|7675.9|7660.9|178
1587961800000|2020-04-27 04:30:00|7676.4|7661.4|7667.2|7652.2|7677.3|7662.3|7667.2|7652.2|280
1587962100000|2020-04-27 04:35:00|7667.1|7652.1|7661.8|7646.8|7668.7|7653.7|7659.9|7644.9|333
1587962400000|2020-04-27 04:40:00|7661.7|7646.7|7659.3|7644.3|7661.8|7646.8|7657.3|7642.3|332
1587962700000|2020-04-27 04:45:00|7659.4|7644.4|7659.9|7644.9|7662.3|7647.3|7658.2|7643.2|166
1587963000000|2020-04-27 04:50:00|7660.2|7645.2|7663.8|7648.8|7665.3|7650.3|7659.9|7644.9|178
1587963300000|2020-04-27 04:55:00|7664.1|7649.1|7668.7|7653.7|7669.6|7654.6|7663.5|7648.5|254
1587963600000|2020-04-27 05:00:00|7668.6|7653.6|7663.8|7648.8|7668.9|7653.9|7660.8|7645.8|155
1587963900000|2020-04-27 05:05:00|7663.5|7648.5|7663|7648|7664.3|7649.3|7661|7646|29
1587964200000|2020-04-27 05:10:00|7663.3|7648.3|7664.8|7649.8|7666.8|7651.8|7663.3|7648.3|22
1587964500000|2020-04-27 05:15:00|7665.5|7650.5|7666.8|7651.8|7667.5|7652.5|7664.2|7649.2|140
1587964800000|2020-04-27 05:20:00|7667|7652|7667|7652|7668.3|7653.3|7665.3|7650.3|60
1587965100000|2020-04-27 05:25:00|7667.5|7652.5|7666.5|7651.5|7668.8|7653.8|7666|7651|45
1587965400000|2020-04-27 05:30:00|7666.8|7651.8|7665.5|7650.5|7667|7652|7664|7649|69
1587965700000|2020-04-27 05:35:00|7665.4|7650.4|7665.3|7650.3|7668|7653|7663.5|7648.5|89
1587966000000|2020-04-27 05:40:00|7665.2|7650.2|7667.3|7652.3|7667.7|7652.7|7664|7649|59
1587966300000|2020-04-27 05:45:00|7667|7652|7666.8|7651.8|7667.6|7652.6|7665.8|7650.8|32
1587966600000|2020-04-27 05:50:00|7666.7|7651.7|7666.2|7651.2|7666.8|7651.8|7664.8|7649.8|58
1587966900000|2020-04-27 05:55:00|7665.8|7650.8|7670.3|7655.3|7670.5|7655.5|7665.3|7650.3|50
1587967200000|2020-04-27 06:00:00|7669.6|7654.6|7668.3|7653.3|7670.8|7655.8|7668.3|7653.3|55
1587967500000|2020-04-27 06:05:00|7668.5|7653.5|7666.3|7651.3|7668.8|7653.8|7665.8|7650.8|54
1587967800000|2020-04-27 06:10:00|7666.8|7651.8|7667.5|7652.5|7667.5|7652.5|7663.4|7648.4|59
1587968100000|2020-04-27 06:15:00|7667.8|7652.8|7668|7653|7668.8|7653.8|7667.2|7652.2|50
1587968400000|2020-04-27 06:20:00|7668.6|7653.6|7669|7654|7671.1|7656.1|7668|7653|60
1587968700000|2020-04-27 06:25:00|7668.8|7653.8|7671.8|7656.8|7673.3|7658.3|7668.5|7653.5|46
1587969000000|2020-04-27 06:30:00|7672|7657|7675.4|7660.4|7678|7663|7671.8|7656.8|133
1587969300000|2020-04-27 06:35:00|7675|7660|7678|7663|7678.5|7663.5|7675|7660|80
1587969600000|2020-04-27 06:40:00|7678.3|7663.3|7678|7663|7679.3|7664.3|7677.2|7662.2|50
1587969900000|2020-04-27 06:45:00|7677.5|7662.5|7679.3|7664.3|7679.8|7664.8|7677.5|7662.5|21
1587970200000|2020-04-27 06:50:00|7679.5|7664.5|7677.1|7662.1|7680|7665|7677.1|7662.1|36
1587970500000|2020-04-27 06:55:00|7677.2|7662.2|7678.3|7663.3|7678.8|7663.8|7674.3|7659.3|162
1587970800000|2020-04-27 07:00:00|7678.5|7663.5|7680.3|7665.3|7683|7668|7677.5|7662.5|102
1587971100000|2020-04-27 07:05:00|7680.4|7665.4|7679|7664|7680.8|7665.8|7676.3|7661.3|109
1587971400000|2020-04-27 07:10:00|7678.8|7663.8|7680.2|7665.2|7683|7668|7678.3|7663.3|71
1587971700000|2020-04-27 07:15:00|7680.1|7665.1|7680.5|7665.5|7683.1|7668.1|7679.4|7664.4|83
1587972000000|2020-04-27 07:20:00|7680.7|7665.7|7681.5|7666.5|7684.7|7669.7|7680.5|7665.5|93
1587972300000|2020-04-27 07:25:00|7681.4|7666.4|7680.8|7665.8|7681.4|7666.4|7678.4|7663.4|102
1587972600000|2020-04-27 07:30:00|7681|7666|7684.8|7669.8|7684.8|7669.8|7680.5|7665.5|47
1587972900000|2020-04-27 07:35:00|7685|7670|7684|7669|7688.3|7673.3|7683.2|7668.2|37
1587973200000|2020-04-27 07:40:00|7683.8|7668.8|7685|7670|7685.4|7670.4|7683.3|7668.3|57
1587973500000|2020-04-27 07:45:00|7684.8|7669.8|7684.5|7669.5|7685.8|7670.8|7683.8|7668.8|62
1587973800000|2020-04-27 07:50:00|7684.3|7669.3|7684|7669|7685.4|7670.4|7683.3|7668.3|65
1587974100000|2020-04-27 07:55:00|7684.5|7669.5|7681|7666|7685|7670|7679.6|7664.6|80
1587974400000|2020-04-27 08:00:00|7680.8|7665.8|7681.3|7666.3|7682|7667|7679.8|7664.8|57
1587974700000|2020-04-27 08:05:00|7681.5|7666.5|7682|7667|7682|7667|7677.5|7662.5|50
1587975000000|2020-04-27 08:10:00|7682.2|7667.2|7681.3|7666.3|7683.1|7668.1|7681.3|7666.3|32
1587975300000|2020-04-27 08:15:00|7681.8|7666.8|7679.2|7664.2|7682.4|7667.4|7679|7664|51
1587975600000|2020-04-27 08:20:00|7679.6|7664.6|7680.8|7665.8|7682.3|7667.3|7678.8|7663.8|58
1587975900000|2020-04-27 08:25:00|7680.5|7665.5|7679.3|7664.3|7681.2|7666.2|7677.8|7662.8|46
1587976200000|2020-04-27 08:30:00|7679.4|7664.4|7678.3|7663.3|7681.2|7666.2|7677.5|7662.5|27
1587976500000|2020-04-27 08:35:00|7678.5|7663.5|7680.3|7665.3|7681.3|7666.3|7678.2|7663.2|52
1587976800000|2020-04-27 08:40:00|7680.2|7665.2|7680.1|7665.1|7681.3|7666.3|7679.5|7664.5|27
1587977100000|2020-04-27 08:45:00|7680.3|7665.3|7680.3|7665.3|7681.3|7666.3|7680.3|7665.3|20
1587977400000|2020-04-27 08:50:00|7680.5|7665.5|7680|7665|7680.9|7665.9|7680|7665|20
1587977700000|2020-04-27 08:55:00|7679.9|7664.9|7678.7|7663.7|7679.9|7664.9|7677.5|7662.5|19
1587978000000|2020-04-27 09:00:00|7678.8|7663.8|7680|7665|7680|7665|7678.5|7663.5|61
1587978300000|2020-04-27 09:05:00|7679.9|7664.9|7680.5|7665.5|7680.5|7665.5|7679.5|7664.5|39
1587978600000|2020-04-27 09:10:00|7680.6|7665.6|7680.3|7665.3|7681.3|7666.3|7680.3|7665.3|18
1587978900000|2020-04-27 09:15:00|7680|7665|7680.8|7665.8|7681|7666|7679.5|7664.5|16
1587979200000|2020-04-27 09:20:00|7681|7666|7680|7665|7681|7666|7680|7665|19
1587979500000|2020-04-27 09:25:00|7679.8|7664.8|7677.5|7662.5|7679.8|7664.8|7677.5|7662.5|15
1587979800000|2020-04-27 09:30:00|7677.3|7662.3|7672|7657|7677.3|7662.3|7672|7657|80
1587980100000|2020-04-27 09:35:00|7671.8|7656.8|7673.3|7658.3|7673.5|7658.5|7671.3|7656.3|59
1587980400000|2020-04-27 09:40:00|7673|7658|7673.5|7658.5|7673.5|7658.5|7671.5|7656.5|36
1587980700000|2020-04-27 09:45:00|7673.7|7658.7|7675.4|7660.4|7675.9|7660.9|7673.7|7658.7|21
1587981000000|2020-04-27 09:50:00|7675.2|7660.2|7674.9|7659.9|7675.7|7660.7|7674.2|7659.2|26
1587981300000|2020-04-27 09:55:00|7675.7|7660.7|7673.7|7658.7|7676.2|7661.2|7673.7|7658.7|25
1587981600000|2020-04-27 10:00:00|7673.9|7658.9|7674.2|7659.2|7675.7|7660.7|7673.9|7658.9|18
1587981900000|2020-04-27 10:05:00|7673.9|7658.9|7670.4|7655.4|7673.9|7658.9|7670.4|7655.4|39
1587982200000|2020-04-27 10:10:00|7670.7|7655.7|7674.3|7659.3|7675|7660|7670.7|7655.7|37
1587982500000|2020-04-27 10:15:00|7674|7659|7672.8|7657.8|7674.3|7659.3|7672.5|7657.5|55
1587982800000|2020-04-27 10:20:00|7672.5|7657.5|7674.3|7659.3|7674.8|7659.8|7672.5|7657.5|77
1587983100000|2020-04-27 10:25:00|7674.4|7659.4|7674.5|7659.5|7674.8|7659.8|7673.8|7658.8|69
1587983400000|2020-04-27 10:30:00|7674.8|7659.8|7677.3|7662.3|7677.8|7662.8|7674.5|7659.5|100
1587983700000|2020-04-27 10:35:00|7677.5|7662.5|7675.9|7660.9|7678.4|7663.4|7675.9|7660.9|91
1587984000000|2020-04-27 10:40:00|7676.3|7661.3|7675.3|7660.3|7676.5|7661.5|7675.2|7660.2|76
1587984300000|2020-04-27 10:45:00|7675.2|7660.2|7675.2|7660.2|7675.8|7660.8|7675.1|7660.1|56
1587984600000|2020-04-27 10:50:00|7675.3|7660.3|7674.5|7659.5|7675.4|7660.4|7673.8|7658.8|104
1587984900000|2020-04-27 10:55:00|7674.8|7659.8|7675.3|7660.3|7675.9|7660.9|7674.4|7659.4|36
1587985200000|2020-04-27 11:00:00|7675.4|7660.4|7675|7660|7677.9|7662.9|7675|7660|50
1587985500000|2020-04-27 11:05:00|7675.3|7660.3|7674.8|7659.8|7675.8|7660.8|7674.5|7659.5|25
1587985800000|2020-04-27 11:10:00|7675.3|7660.3|7677.3|7662.3|7677.8|7662.8|7674.8|7659.8|56
1587986100000|2020-04-27 11:15:00|7677.8|7662.8|7675.8|7660.8|7677.8|7662.8|7675|7660|40
1587986400000|2020-04-27 11:20:00|7675.7|7660.7|7674.6|7659.6|7676.5|7661.5|7674.3|7659.3|63
1587986700000|2020-04-27 11:25:00|7674.5|7659.5|7674.6|7659.6|7674.9|7659.9|7673.6|7658.6|40
1587987600000|2020-04-27 11:40:00|7674.3|7659.3|7671.8|7656.8|7674.6|7659.6|7671.8|7656.8|14
1587987900000|2020-04-27 11:45:00|7672|7657|7672|7657|7672|7657|7672|7657|1
1587988200000|2020-04-27 11:50:00|7672.3|7657.3|7672.5|7657.5|7672.8|7657.8|7672.3|7657.3|3
1587988500000|2020-04-27 11:55:00|7671.8|7656.8|7671.8|7656.8|7671.8|7656.8|7670.3|7655.3|5
1587988800000|2020-04-27 12:00:00|7671.4|7656.4|7671.5|7656.5|7671.5|7656.5|7670.9|7655.9|5
1587989100000|2020-04-27 12:05:00|7671.4|7656.4|7671.8|7656.8|7672.5|7657.5|7671.4|7656.4|8
1587989400000|2020-04-27 12:10:00|7671.3|7656.3|7671|7656|7671.3|7656.3|7671|7656|2
1587989700000|2020-04-27 12:15:00|7670.8|7655.8|7670.8|7655.8|7670.8|7655.8|7670.8|7655.8|1
1587990000000|2020-04-27 12:20:00|7670.2|7655.2|7671|7656|7671|7656|7670.2|7655.2|3
1587990300000|2020-04-27 12:25:00|7671.3|7656.3|7671.3|7656.3|7671.3|7656.3|7671|7656|3
1587990600000|2020-04-27 12:30:00|7671|7656|7671.3|7656.3|7671.3|7656.3|7671|7656|2
1587990900000|2020-04-27 12:35:00|7671.8|7656.8|7672|7657|7672.5|7657.5|7671.8|7656.8|4
1587992100000|2020-04-27 12:55:00|7673|7658|7674|7659|7674.4|7659.4|7673|7658|8
1587992400000|2020-04-27 13:00:00|7674.5|7659.5|7673|7658|7674.5|7659.5|7672.8|7657.8|13
1587992700000|2020-04-27 13:05:00|7673.3|7658.3|7672|7657|7673.3|7658.3|7671.3|7656.3|7
1587993000000|2020-04-27 13:10:00|7672.3|7657.3|7672.4|7657.4|7673.3|7658.3|7671.3|7656.3|9
1587993300000|2020-04-27 13:15:00|7672.3|7657.3|7671.8|7656.8|7672.8|7657.8|7671.8|7656.8|5
1587993600000|2020-04-27 13:20:00|7672|7657|7672|7657|7672.5|7657.5|7671|7656|10
1587993900000|2020-04-27 13:25:00|7672.1|7657.1|7673|7658|7673|7658|7671.1|7656.1|10
1587994200000|2020-04-27 13:30:00|7673.5|7658.5|7674.5|7659.5|7674.8|7659.8|7672.9|7657.9|5
1587994500000|2020-04-27 13:35:00|7674.8|7659.8|7674|7659|7674.8|7659.8|7674|7659|4
1587994800000|2020-04-27 13:40:00|7674.3|7659.3|7675.8|7660.8|7676.5|7661.5|7674.3|7659.3|8
1587995100000|2020-04-27 13:45:00|7676|7661|7680.9|7665.9|7681.7|7666.7|7676|7661|16
1587995400000|2020-04-27 13:50:00|7679.8|7664.8|7680.5|7665.5|7680.5|7665.5|7678.9|7663.9|42
1587995700000|2020-04-27 13:55:00|7680.4|7665.4|7679.8|7664.8|7680.4|7665.4|7679.3|7664.3|13
1587996000000|2020-04-27 14:00:00|7679.3|7664.3|7679.5|7664.5|7679.5|7664.5|7678.9|7663.9|7
1587996300000|2020-04-27 14:05:00|7679.8|7664.8|7681.8|7666.8|7681.8|7666.8|7679.8|7664.8|8
1587996600000|2020-04-27 14:10:00|7682.4|7667.4|7685.8|7670.8|7685.8|7670.8|7682.3|7667.3|41
1587996900000|2020-04-27 14:15:00|7682.8|7667.8|7681.2|7666.2|7683.5|7668.5|7680.5|7665.5|27
1587997200000|2020-04-27 14:20:00|7680.5|7665.5|7679.8|7664.8|7680.6|7665.6|7679.8|7664.8|12
1587997500000|2020-04-27 14:25:00|7679.3|7664.3|7679.6|7664.6|7680.1|7665.1|7679.1|7664.1|9
1587997800000|2020-04-27 14:30:00|7680.3|7665.3|7679.8|7664.8|7680.8|7665.8|7679.8|7664.8|8
1587998100000|2020-04-27 14:35:00|7681.3|7666.3|7680.8|7665.8|7681.5|7666.5|7680.8|7665.8|4
1587998400000|2020-04-27 14:40:00|7680.5|7665.5|7679.8|7664.8|7680.5|7665.5|7679.8|7664.8|5
1587998700000|2020-04-27 14:45:00|7680.4|7665.4|7682.3|7667.3|7683.1|7668.1|7680.4|7665.4|26
1587999000000|2020-04-27 14:50:00|7682|7667|7682|7667|7682|7667|7681.3|7666.3|9
1587999300000|2020-04-27 14:55:00|7681.9|7666.9|7688|7673|7688.8|7673.8|7681.7|7666.7|51
1587999600000|2020-04-27 15:00:00|7688.4|7673.4|7682.8|7667.8|7688.9|7673.9|7682.4|7667.4|134
1587999900000|2020-04-27 15:05:00|7682.7|7667.7|7681.3|7666.3|7682.7|7667.7|7680.1|7665.1|247
1588000200000|2020-04-27 15:10:00|7681.5|7666.5|7683.7|7668.7|7684|7669|7680.1|7665.1|100
1588000500000|2020-04-27 15:15:00|7683.6|7668.6|7683.8|7668.8|7684.3|7669.3|7683.6|7668.6|24
1588000800000|2020-04-27 15:20:00|7683.7|7668.7|7683.7|7668.7|7683.9|7668.9|7683.4|7668.4|7
1588001100000|2020-04-27 15:25:00|7683.6|7668.6|7681.6|7666.6|7683.6|7668.6|7681.6|7666.6|9
1588001400000|2020-04-27 15:30:00|7681.3|7666.3|7679.5|7664.5|7681.3|7666.3|7678.4|7663.4|39
1588001700000|2020-04-27 15:35:00|7679.8|7664.8|7680.3|7665.3|7680.3|7665.3|7679.8|7664.8|2
1588002000000|2020-04-27 15:40:00|7680.2|7665.2|7680.2|7665.2|7680.2|7665.2|7680.2|7665.2|1
1588002300000|2020-04-27 15:45:00|7680.3|7665.3|7680.1|7665.1|7680.3|7665.3|7679.6|7664.6|6
1588002600000|2020-04-27 15:50:00|7680.3|7665.3|7680.6|7665.6|7681.2|7666.2|7680.2|7665.2|12
1588002900000|2020-04-27 15:55:00|7680.2|7665.2|7680.7|7665.7|7680.8|7665.8|7679.6|7664.6|11
1588003500000|2020-04-27 16:05:00|7680.8|7665.8|7681.2|7666.2|7681.2|7666.2|7680.8|7665.8|6
1588003800000|2020-04-27 16:10:00|7681.3|7666.3|7681.7|7666.7|7681.7|7666.7|7681.3|7666.3|4
1588004100000|2020-04-27 16:15:00|7681.4|7666.4|7681.4|7666.4|7681.4|7666.4|7681.3|7666.3|3
1588004400000|2020-04-27 16:20:00|7681.8|7666.8|7681.8|7666.8|7681.8|7666.8|7681.8|7666.8|1
1588004700000|2020-04-27 16:25:00|7681.4|7666.4|7680.8|7665.8|7681.8|7666.8|7680.3|7665.3|9
1588005000000|2020-04-27 16:30:00|7680.7|7665.7|7676.5|7661.5|7680.7|7665.7|7676.5|7661.5|30
1588005300000|2020-04-27 16:35:00|7677|7662|7680.2|7665.2|7680.2|7665.2|7677|7662|13
1588005600000|2020-04-27 16:40:00|7679.8|7664.8|7679.8|7664.8|7679.8|7664.8|7679.8|7664.8|1
1588005900000|2020-04-27 16:45:00|7679.7|7664.7|7679.8|7664.8|7679.8|7664.8|7679.7|7664.7|2
1588006500000|2020-04-27 16:55:00|7679.9|7664.9|7679.6|7664.6|7679.9|7664.9|7679.6|7664.6|2
1588006800000|2020-04-27 17:00:00|7679.7|7664.7|7679.7|7664.7|7679.7|7664.7|7679.7|7664.7|1
1588007400000|2020-04-27 17:10:00|7679.2|7664.2|7675.9|7660.9|7679.2|7664.2|7675.7|7660.7|18
1588008000000|2020-04-27 17:20:00|7676.1|7661.1|7675.9|7660.9|7676.1|7661.1|7675.9|7660.9|2
1588009200000|2020-04-27 17:40:00|7675.5|7660.5|7675.5|7660.5|7675.5|7660.5|7675.5|7660.5|1
1588009500000|2020-04-27 17:45:00|7676|7661|7675.6|7660.6|7677|7662|7675|7660|23
1588009800000|2020-04-27 17:50:00|7675.7|7660.7|7675.7|7660.7|7675.8|7660.8|7675.1|7660.1|10
1588010100000|2020-04-27 17:55:00|7675.8|7660.8|7676|7661|7676|7661|7675.8|7660.8|4
1588010400000|2020-04-27 18:00:00|7675.9|7660.9|7675.8|7660.8|7676.1|7661.1|7675.7|7660.7|8
1588010700000|2020-04-27 18:05:00|7675.7|7660.7|7675.7|7660.7|7675.7|7660.7|7675.7|7660.7|1
1588011300000|2020-04-27 18:15:00|7675.8|7660.8|7675.7|7660.7|7675.8|7660.8|7675.7|7660.7|2
1588011900000|2020-04-27 18:25:00|7675.5|7660.5|7675|7660|7675.5|7660.5|7675|7660|3
1588012200000|2020-04-27 18:30:00|7675.2|7660.2|7675.2|7660.2|7675.2|7660.2|7675.2|7660.2|1
1588012800000|2020-04-27 18:40:00|7674.9|7659.9|7675|7660|7675|7660|7674.8|7659.8|3
1588013100000|2020-04-27 18:45:00|7675.1|7660.1|7675.2|7660.2|7675.2|7660.2|7675.1|7660.1|2
1588014000000|2020-04-27 19:00:00|7675.3|7660.3|7674.2|7659.2|7675.3|7660.3|7673.6|7658.6|5
1588014300000|2020-04-27 19:05:00|7674.3|7659.3|7674.3|7659.3|7674.3|7659.3|7674.3|7659.3|1
1588014600000|2020-04-27 19:10:00|7673.9|7658.9|7673.8|7658.8|7673.9|7658.9|7673.8|7658.8|2
1588014900000|2020-04-27 19:15:00|7673|7658|7674.3|7659.3|7674.3|7659.3|7673|7658|2
1588015200000|2020-04-27 19:20:00|7674.4|7659.4|7674.4|7659.4|7674.4|7659.4|7674.4|7659.4|1
1588015500000|2020-04-27 19:25:00|7674.3|7659.3|7674.3|7659.3|7674.3|7659.3|7674.3|7659.3|1
1588016100000|2020-04-27 19:35:00|7674.2|7659.2|7672|7657|7674.4|7659.4|7672|7657|13
1588016400000|2020-04-27 19:40:00|7672.1|7657.1|7672.5|7657.5|7673.6|7658.6|7672.1|7657.1|5
1588016700000|2020-04-27 19:45:00|7672.4|7657.4|7671.8|7656.8|7672.4|7657.4|7671.3|7656.3|6
1588017000000|2020-04-27 19:50:00|7671.7|7656.7|7671.8|7656.8|7673.8|7658.8|7671.5|7656.5|10
1588041000000|2020-04-28 02:30:00|7691.5|7661.5|7691.5|7661.5|7691.5|7661.5|7691.5|7661.5|1
1588041300000|2020-04-28 02:35:00|7690.6|7660.6|7691.5|7661.5|7691.5|7661.5|7690.3|7660.3|7
1588041600000|2020-04-28 02:40:00|7692.4|7662.4|7689.5|7660.5|7692.4|7662.4|7689.5|7660.5|4
1588042200000|2020-04-28 02:50:00|7689|7659|7689|7659|7689.5|7660.5|7689|7659|3
1588042500000|2020-04-28 02:55:00|7688.7|7658.7|7690.7|7660.7|7690.7|7660.7|7688|7658|10
1588042800000|2020-04-28 03:00:00|7690|7660|7684.6|7654.6|7690|7660|7684.6|7654.6|7
1588043100000|2020-04-28 03:05:00|7687.8|7657.8|7688.3|7658.3|7688.5|7658.5|7687.8|7657.8|3
1588043400000|2020-04-28 03:10:00|7688.2|7658.2|7681|7666|7688.3|7666|7681|7658.2|3
1588043700000|2020-04-28 03:15:00|7680.1|7665.1|7680.1|7665.1|7680.1|7665.1|7680.1|7665.1|1
1588044000000|2020-04-28 03:20:00|7679.8|7664.8|7679|7664|7680.3|7665.3|7676.4|7661.4|42
1588044300000|2020-04-28 03:25:00|7677.3|7662.3|7677|7662|7677.3|7662.3|7677|7662|2
1588044600000|2020-04-28 03:30:00|7676.8|7661.8|7676.3|7661.3|7677.3|7662.3|7674.5|7659.5|23
1588044900000|2020-04-28 03:35:00|7676.5|7661.5|7675.3|7660.3|7676.5|7661.5|7674|7659|33
1588045200000|2020-04-28 03:40:00|7675.1|7660.1|7675.9|7660.9|7677.6|7662.6|7674.9|7659.9|31
1588045500000|2020-04-28 03:45:00|7676.2|7661.2|7671.5|7656.5|7676.6|7661.6|7670|7655|120
1588045800000|2020-04-28 03:50:00|7672|7657|7670.5|7655.5|7673.5|7658.5|7670|7655|116
1588046100000|2020-04-28 03:55:00|7670.6|7655.6|7672.2|7657.2|7674.4|7659.4|7670.6|7655.6|139
1588046400000|2020-04-28 04:00:00|7672.7|7657.7|7675.4|7660.4|7675.7|7660.7|7671.4|7656.4|70
1588046700000|2020-04-28 04:05:00|7675.6|7660.6|7677.7|7662.7|7678.5|7663.5|7675.6|7660.6|124
1588047000000|2020-04-28 04:10:00|7677.6|7662.6|7677.6|7662.6|7679.1|7664.1|7677.4|7662.4|94
1588047300000|2020-04-28 04:15:00|7677.4|7662.4|7676.6|7661.6|7677.6|7662.6|7676.4|7661.4|94
1588047600000|2020-04-28 04:20:00|7676.5|7661.5|7674.9|7659.9|7676.6|7661.6|7673.9|7658.9|101
1588047900000|2020-04-28 04:25:00|7675|7660|7678.6|7663.6|7678.8|7663.8|7674.9|7659.9|79
1588048200000|2020-04-28 04:30:00|7679.2|7664.2|7685.1|7670.1|7685.4|7670.4|7679|7664|105
1588048500000|2020-04-28 04:35:00|7684.8|7669.8|7688|7673|7688.3|7673.3|7683|7668|53
1588048800000|2020-04-28 04:40:00|7688.3|7673.3|7688.1|7673.1|7689.3|7674.3|7685.5|7670.5|31
1588049100000|2020-04-28 04:45:00|7688|7673|7689.8|7674.8|7689.8|7674.8|7687.5|7672.5|64
1588049400000|2020-04-28 04:50:00|7690.2|7675.2|7693.8|7678.8|7694.8|7679.8|7689.8|7674.8|112
1588049700000|2020-04-28 04:55:00|7694|7679|7694.5|7679.5|7695.5|7680.5|7692.8|7677.8|61
1588050000000|2020-04-28 05:00:00|7694.8|7679.8|7693.3|7678.3|7695.5|7680.5|7692.3|7677.3|26
1588050300000|2020-04-28 05:05:00|7693|7678|7689.3|7674.3|7693.5|7678.5|7689|7674|40
1588050600000|2020-04-28 05:10:00|7688.8|7673.8|7684.8|7669.8|7689.3|7674.3|7684.8|7669.8|33
1588050900000|2020-04-28 05:15:00|7685|7670|7682.3|7667.3|7686.3|7671.3|7682.3|7667.3|71
1588051200000|2020-04-28 05:20:00|7682.5|7667.5|7683.8|7668.8|7685.8|7670.8|7681.8|7666.8|54
1588051500000|2020-04-28 05:25:00|7684.3|7669.3|7686.8|7671.8|7686.8|7671.8|7684.3|7669.3|26
1588051800000|2020-04-28 05:30:00|7686.5|7671.5|7684.5|7669.5|7689.3|7674.3|7684.5|7669.5|44
1588052100000|2020-04-28 05:35:00|7684.3|7669.3|7683.8|7668.8|7685.8|7670.8|7683.5|7668.5|53
1588052400000|2020-04-28 05:40:00|7684|7669|7684.3|7669.3|7684.8|7669.8|7683.5|7668.5|21
1588052700000|2020-04-28 05:45:00|7684.5|7669.5|7683|7668|7684.8|7669.8|7682.8|7667.8|19
1588053000000|2020-04-28 05:50:00|7683.3|7668.3|7680.8|7665.8|7683.3|7668.3|7680.5|7665.5|31
1588053300000|2020-04-28 05:55:00|7681.3|7666.3|7683.8|7668.8|7685|7670|7681.3|7666.3|29
1588053600000|2020-04-28 06:00:00|7684.5|7669.5|7688.8|7673.8|7688.8|7673.8|7684|7669|43
1588053900000|2020-04-28 06:05:00|7689|7674|7687.5|7672.5|7691|7676|7687.5|7672.5|58
1588054200000|2020-04-28 06:10:00|7687|7672|7690|7675|7691|7676|7686|7671|49
1588054500000|2020-04-28 06:15:00|7689.8|7674.8|7688.8|7673.8|7689.8|7674.8|7687.3|7672.3|42
1588054800000|2020-04-28 06:20:00|7688.3|7673.3|7688.5|7673.5|7688.8|7673.8|7687.8|7672.8|7
1588055100000|2020-04-28 06:25:00|7687.8|7672.8|7682.8|7667.8|7687.8|7672.8|7682.8|7667.8|70
1588055400000|2020-04-28 06:30:00|7682.9|7667.9|7683.8|7668.8|7684.8|7669.8|7682.9|7667.9|23
1588055700000|2020-04-28 06:35:00|7683.5|7668.5|7682|7667|7683.5|7668.5|7682|7667|17
1588056000000|2020-04-28 06:40:00|7682.2|7667.2|7679.3|7664.3|7682.2|7667.2|7677.3|7662.3|101
1588056300000|2020-04-28 06:45:00|7679.6|7664.6|7680.3|7665.3|7681|7666|7679|7664|42
1588056600000|2020-04-28 06:50:00|7680|7665|7680|7665|7681.8|7666.8|7680|7665|36
1588056900000|2020-04-28 06:55:00|7679.8|7664.8|7678.5|7663.5|7680.5|7665.5|7676.6|7661.6|41
1588057200000|2020-04-28 07:00:00|7678|7663|7678.3|7663.3|7678.3|7663.3|7675.2|7660.2|32
1588057500000|2020-04-28 07:05:00|7677|7662|7673.8|7658.8|7678|7663|7673.8|7658.8|38
1588057800000|2020-04-28 07:10:00|7672.9|7657.9|7666.8|7651.8|7673.8|7658.8|7665.5|7650.5|44
1588058100000|2020-04-28 07:15:00|7667.5|7652.5|7669.8|7654.8|7672.1|7657.1|7667.5|7652.5|49
1588058400000|2020-04-28 07:20:00|7669.3|7654.3|7669.4|7654.4|7670.5|7655.5|7668.7|7653.7|38
1588058700000|2020-04-28 07:25:00|7669.9|7654.9|7668.6|7653.6|7670.9|7655.9|7667.9|7652.9|44
1588059000000|2020-04-28 07:30:00|7668.7|7653.7|7666.2|7651.2|7668.8|7653.8|7666.2|7651.2|11
1588059300000|2020-04-28 07:35:00|7666.7|7651.7|7667.4|7652.4|7667.7|7652.7|7666.7|7651.7|16
1588059600000|2020-04-28 07:40:00|7667.1|7652.1|7664.7|7649.7|7667.4|7652.4|7664.2|7649.2|29
1588059900000|2020-04-28 07:45:00|7664.6|7649.6|7661.2|7646.2|7664.6|7649.6|7661.2|7646.2|74
1588060200000|2020-04-28 07:50:00|7661.6|7646.6|7660.2|7645.2|7661.6|7646.6|7657.4|7642.4|41
1588060500000|2020-04-28 07:55:00|7659.9|7644.9|7654.9|7639.9|7659.9|7644.9|7654.4|7639.4|44
1588060800000|2020-04-28 08:00:00|7655.2|7640.2|7663.4|7648.4|7663.8|7648.8|7653.4|7638.4|90
1588061100000|2020-04-28 08:05:00|7663.7|7648.7|7665.3|7650.3|7665.4|7650.4|7663.4|7648.4|44
1588061400000|2020-04-28 08:10:00|7665|7650|7662.3|7647.3|7665|7650|7662|7647|44
1588061700000|2020-04-28 08:15:00|7661.8|7646.8|7658.8|7643.8|7662.8|7647.8|7657.8|7642.8|76
1588062000000|2020-04-28 08:20:00|7658.5|7643.5|7656.5|7641.5|7658.8|7643.8|7653.5|7638.5|52
1588062300000|2020-04-28 08:25:00|7657.1|7642.1|7658.4|7643.4|7661|7646|7657|7642|75
1588062600000|2020-04-28 08:30:00|7658.5|7643.5|7657.3|7642.3|7658.8|7643.8|7656.9|7641.9|48
1588062900000|2020-04-28 08:35:00|7657|7642|7656.7|7641.7|7658|7643|7656.2|7641.2|48
1588063200000|2020-04-28 08:40:00|7656.8|7641.8|7656|7641|7656.8|7641.8|7655.9|7640.9|38
1588063500000|2020-04-28 08:45:00|7655.8|7640.8|7655.5|7640.5|7657.2|7642.2|7653.8|7638.8|48
1588063800000|2020-04-28 08:50:00|7655.3|7640.3|7656|7641|7656.7|7641.7|7654|7639|45
1588064100000|2020-04-28 08:55:00|7656.3|7641.3|7656.7|7641.7|7656.9|7641.9|7656.3|7641.3|37
1588064400000|2020-04-28 09:00:00|7656.6|7641.6|7655.7|7640.7|7656.9|7641.9|7654.9|7639.9|26
1588064700000|2020-04-28 09:05:00|7655.3|7640.3|7657.8|7642.8|7658.5|7643.5|7654.9|7639.9|35
1588065000000|2020-04-28 09:10:00|7657.7|7642.7|7659.3|7644.3|7660.3|7645.3|7657.4|7642.4|38
1588065300000|2020-04-28 09:15:00|7658.9|7643.9|7651.8|7636.8|7659.3|7644.3|7651.8|7636.8|53
1588065600000|2020-04-28 09:20:00|7651.6|7636.6|7651.2|7636.2|7653.4|7638.4|7651|7636|64
1588065900000|2020-04-28 09:25:00|7651.1|7636.1|7644.1|7629.1|7651.9|7636.9|7642.5|7627.5|76
1588066200000|2020-04-28 09:30:00|7644.3|7629.3|7645|7630|7647.1|7632.1|7640.4|7625.4|91
1588066500000|2020-04-28 09:35:00|7644.8|7629.8|7636.6|7621.6|7645.4|7630.4|7634.8|7619.8|112
1588066800000|2020-04-28 09:40:00|7635.8|7620.8|7637.7|7622.7|7639.5|7624.5|7634|7619|115
1588067100000|2020-04-28 09:45:00|7638.2|7623.2|7637.5|7622.5|7639.7|7624.7|7634.1|7619.1|103
1588067400000|2020-04-28 09:50:00|7637|7622|7635.8|7620.8|7637.2|7622.2|7634.4|7619.4|88
1588067700000|2020-04-28 09:55:00|7636.3|7621.3|7635.8|7620.8|7637.8|7622.8|7634|7619|108
1588068000000|2020-04-28 10:00:00|7635.9|7620.9|7631.5|7616.5|7637.3|7622.3|7631.5|7616.5|73
1588068300000|2020-04-28 10:05:00|7631.3|7616.3|7631.7|7616.7|7632.8|7617.8|7629.1|7614.1|63
1588068600000|2020-04-28 10:10:00|7631.5|7616.5|7632.1|7617.1|7632.5|7617.5|7627.2|7612.2|91
1588068900000|2020-04-28 10:15:00|7631.6|7616.6|7633.1|7618.1|7633.5|7618.5|7630.8|7615.8|51
1588069200000|2020-04-28 10:20:00|7633.3|7618.3|7632.3|7617.3|7634.1|7619.1|7630|7615|60
1588069500000|2020-04-28 10:25:00|7632|7617|7633.7|7618.7|7634.1|7619.1|7631.4|7616.4|38
1588069800000|2020-04-28 10:30:00|7633.5|7618.5|7632.4|7617.4|7634.3|7619.3|7630.9|7615.9|42
1588070100000|2020-04-28 10:35:00|7632.3|7617.3|7632.4|7617.4|7633.4|7618.4|7631.4|7616.4|41
1588070400000|2020-04-28 10:40:00|7631.9|7616.9|7629.8|7614.8|7631.9|7616.9|7629|7614|46
1588070700000|2020-04-28 10:45:00|7630|7615|7633.7|7618.7|7633.7|7618.7|7630|7615|35
1588071000000|2020-04-28 10:50:00|7633.2|7618.2|7632.5|7617.5|7634.5|7619.5|7630.5|7615.5|36
1588071300000|2020-04-28 10:55:00|7632|7617|7631.3|7616.3|7632|7617|7631.3|7616.3|24
1588071600000|2020-04-28 11:00:00|7631|7616|7630.8|7615.8|7631|7616|7628.5|7613.5|54
1588071900000|2020-04-28 11:05:00|7630|7615|7628.5|7613.5|7630.8|7615.8|7628.5|7613.5|19
1588072200000|2020-04-28 11:10:00|7628.8|7613.8|7628.5|7613.5|7628.9|7613.9|7628.3|7613.3|11
1588072500000|2020-04-28 11:15:00|7628.3|7613.3|7628.5|7613.5|7629|7614|7627.8|7612.8|19
1588072800000|2020-04-28 11:20:00|7629.2|7614.2|7630|7615|7630.3|7615.3|7626.1|7611.1|62
1588073100000|2020-04-28 11:25:00|7630.1|7615.1|7629.7|7614.7|7630.3|7615.3|7628|7613|45
1588073400000|2020-04-28 11:30:00|7629.6|7614.6|7624.5|7609.5|7629.7|7614.7|7624.5|7609.5|22
1588073700000|2020-04-28 11:35:00|7625|7610|7624|7609|7625|7610|7624|7609|6
1588074000000|2020-04-28 11:40:00|7624.2|7609.2|7624.5|7609.5|7628.3|7613.3|7624|7609|17
1588074300000|2020-04-28 11:45:00|7625.5|7610.5|7626.5|7611.5|7626.5|7611.5|7624.5|7609.5|8
1588074600000|2020-04-28 11:50:00|7627.2|7612.2|7629|7614|7629|7614|7626.5|7611.5|8
1588074900000|2020-04-28 11:55:00|7629.9|7614.9|7629.5|7614.5|7630|7615|7629|7614|5
1588075200000|2020-04-28 12:00:00|7629.3|7614.3|7629|7614|7629.3|7614.3|7627.8|7612.8|15
1588075500000|2020-04-28 12:05:00|7629.5|7614.5|7629.5|7614.5|7630|7615|7629|7614|9
1588075800000|2020-04-28 12:10:00|7630|7615|7629|7614|7630|7615|7628.8|7613.8|14
1588076100000|2020-04-28 12:15:00|7629.5|7614.5|7629.5|7614.5|7629.5|7614.5|7629|7614|6
1588076400000|2020-04-28 12:20:00|7630|7615|7628.5|7613.5|7630|7615|7628.3|7613.3|9
1588076700000|2020-04-28 12:25:00|7628.3|7613.3|7628.5|7613.5|7629.3|7614.3|7628.3|7613.3|9
1588077000000|2020-04-28 12:30:00|7626.3|7611.3|7625.5|7610.5|7628.5|7613.5|7625|7610|23
1588077300000|2020-04-28 12:35:00|7626|7611|7624.8|7609.8|7626|7611|7623|7608|24
1588077600000|2020-04-28 12:40:00|7625|7610|7626.7|7611.7|7626.7|7611.7|7625|7610|3
1588077900000|2020-04-28 12:45:00|7627|7612|7626.2|7611.2|7627|7612|7626|7611|10
1588078200000|2020-04-28 12:50:00|7626|7611|7625.5|7610.5|7627|7612|7625.5|7610.5|16
1588078500000|2020-04-28 12:55:00|7625.3|7610.3|7625.5|7610.5|7626|7611|7625.3|7610.3|9
1588078800000|2020-04-28 13:00:00|7626|7611|7626|7611|7627|7612|7626|7611|8
1588079100000|2020-04-28 13:05:00|7625.8|7610.8|7625.3|7610.3|7625.8|7610.8|7625.3|7610.3|2
1588079400000|2020-04-28 13:10:00|7623.5|7608.5|7624.1|7609.1|7625.3|7610.3|7623.1|7608.1|11
1588079700000|2020-04-28 13:15:00|7624.3|7609.3|7625|7610|7625.3|7610.3|7624.3|7609.3|10
1588080000000|2020-04-28 13:20:00|7624.8|7609.8|7625|7610|7625.1|7610.1|7624.5|7609.5|8
1588080300000|2020-04-28 13:25:00|7624.8|7609.8|7625.3|7610.3|7625.3|7610.3|7624.5|7609.5|5
1588080600000|2020-04-28 13:30:00|7624.8|7609.8|7627|7612|7627|7612|7624.5|7609.5|11
1588080900000|2020-04-28 13:35:00|7627.3|7612.3|7628.7|7613.7|7629.3|7614.3|7626.8|7611.8|19
1588081200000|2020-04-28 13:40:00|7628.5|7613.5|7629.3|7614.3|7630|7615|7627.8|7612.8|13
1588081500000|2020-04-28 13:45:00|7628.8|7613.8|7630|7615|7630|7615|7627.3|7612.3|8
1588081800000|2020-04-28 13:50:00|7629.8|7614.8|7632|7617|7632|7617|7629.6|7614.6|15
1588082100000|2020-04-28 13:55:00|7632.1|7617.1|7638.1|7623.1|7638.4|7623.4|7631.6|7616.6|85
1588082400000|2020-04-28 14:00:00|7636.6|7621.6|7639.8|7624.8|7641.4|7626.4|7636.5|7621.5|72
1588082700000|2020-04-28 14:05:00|7641.3|7626.3|7636|7621|7641.3|7626.3|7634.8|7619.8|18
1588083000000|2020-04-28 14:10:00|7635.5|7620.5|7634|7619|7635.5|7620.5|7633.5|7618.5|17
1588083300000|2020-04-28 14:15:00|7633.5|7618.5|7634.5|7619.5|7634.5|7619.5|7633.5|7618.5|6
1588083600000|2020-04-28 14:20:00|7635|7620|7639|7624|7639|7624|7635|7620|10
1588083900000|2020-04-28 14:25:00|7639.9|7624.9|7643.2|7628.2|7643.3|7628.3|7638.6|7623.6|57
1588084200000|2020-04-28 14:30:00|7643.1|7628.1|7643.8|7628.8|7643.8|7628.8|7642.1|7627.1|12
1588084500000|2020-04-28 14:35:00|7644.3|7629.3|7643.5|7628.5|7644.3|7629.3|7642.5|7627.5|23
1588084800000|2020-04-28 14:40:00|7643.8|7628.8|7649.2|7634.2|7650.3|7635.3|7643.8|7628.8|53
1588085100000|2020-04-28 14:45:00|7649.3|7634.3|7651.5|7636.5|7653.1|7638.1|7649.3|7634.3|47
1588085400000|2020-04-28 14:50:00|7651.6|7636.6|7650.8|7635.8|7654|7639|7650.1|7635.1|22
1588085700000|2020-04-28 14:55:00|7651|7636|7658.7|7643.7|7660.5|7645.5|7651|7636|35
1588086000000|2020-04-28 15:00:00|7658.8|7643.8|7655.8|7640.8|7659|7644|7654.5|7639.5|34
1588086300000|2020-04-28 15:05:00|7657.9|7642.9|7657.4|7642.4|7657.9|7642.9|7655.6|7640.6|48
1588086600000|2020-04-28 15:10:00|7656.6|7641.6|7656|7641|7656.6|7641.6|7656|7641|4
1588086900000|2020-04-28 15:15:00|7654.9|7639.9|7657.8|7642.8|7659.3|7644.3|7651.6|7636.6|19
1588087200000|2020-04-28 15:20:00|7657.3|7642.3|7655.3|7640.3|7657.3|7642.3|7655|7640|10
1588087500000|2020-04-28 15:25:00|7653.3|7638.3|7655.8|7640.8|7656.3|7641.3|7653.3|7638.3|14
1588087800000|2020-04-28 15:30:00|7655.4|7640.4|7654.8|7639.8|7659.8|7644.8|7654.8|7639.8|26
1588088100000|2020-04-28 15:35:00|7655.3|7640.3|7654.3|7639.3|7655.3|7640.3|7652|7637|27
1588088400000|2020-04-28 15:40:00|7654.4|7639.4|7656.3|7641.3|7656.3|7641.3|7654.3|7639.3|12
1588088700000|2020-04-28 15:45:00|7656.7|7641.7|7653.4|7638.4|7656.7|7641.7|7651.7|7636.7|25
1588089000000|2020-04-28 15:50:00|7653.7|7638.7|7650.6|7635.6|7656.7|7641.7|7650.5|7635.5|47
1588089300000|2020-04-28 15:55:00|7650.5|7635.5|7652.4|7637.4|7652.5|7637.5|7650.4|7635.4|60
1588089600000|2020-04-28 16:00:00|7651.9|7636.9|7654.5|7639.5|7654.5|7639.5|7651.7|7636.7|34
1588089900000|2020-04-28 16:05:00|7654|7639|7654|7639|7654|7639|7654|7639|1
1588090500000|2020-04-28 16:15:00|7653.5|7638.5|7654.5|7639.5|7654.5|7639.5|7653.3|7638.3|4
1588090800000|2020-04-28 16:20:00|7654.8|7639.8|7654.8|7639.8|7654.8|7639.8|7654.8|7639.8|1
1588091100000|2020-04-28 16:25:00|7654.5|7639.5|7654|7639|7654.5|7639.5|7653.3|7638.3|5
1588091400000|2020-04-28 16:30:00|7654.3|7639.3|7653.3|7638.3|7654.3|7639.3|7653.3|7638.3|7
1588091700000|2020-04-28 16:35:00|7653.2|7638.2|7651.8|7636.8|7653.2|7638.2|7651.8|7636.8|6
1588092000000|2020-04-28 16:40:00|7651.3|7636.3|7650|7635|7651.3|7636.3|7649.6|7634.6|7
1588092300000|2020-04-28 16:45:00|7649.8|7634.8|7649.8|7634.8|7649.8|7634.8|7649.8|7634.8|1
1588092600000|2020-04-28 16:50:00|7649.5|7634.5|7649.5|7634.5|7649.5|7634.5|7649.5|7634.5|1
1588092900000|2020-04-28 16:55:00|7649.4|7634.4|7649.1|7634.1|7649.6|7634.6|7649.1|7634.1|4
1588093200000|2020-04-28 17:00:00|7649|7634|7648.5|7633.5|7649|7634|7648|7633|3
1588093500000|2020-04-28 17:05:00|7648|7633|7647.8|7632.8|7648.5|7633.5|7647.8|7632.8|4
1588093800000|2020-04-28 17:10:00|7648.5|7633.5|7648.8|7633.8|7650.4|7635.4|7648|7633|9
1588094100000|2020-04-28 17:15:00|7649.3|7634.3|7650.5|7635.5|7652|7637|7649.3|7634.3|28
1588094400000|2020-04-28 17:20:00|7650.3|7635.3|7650.5|7635.5|7650.5|7635.5|7650.3|7635.3|2
1588094700000|2020-04-28 17:25:00|7650|7635|7649|7634|7650.3|7635.3|7649|7634|4
1588095600000|2020-04-28 17:40:00|7649.2|7634.2|7650.5|7635.5|7650.5|7635.5|7649.2|7634.2|3
1588095900000|2020-04-28 17:45:00|7650|7635|7649|7634|7650|7635|7648.5|7633.5|13
1588096200000|2020-04-28 17:50:00|7650|7635|7650|7635|7650|7635|7650|7635|1
1588096500000|2020-04-28 17:55:00|7650.3|7635.3|7651.3|7636.3|7651.9|7636.9|7650.3|7635.3|10
1588096800000|2020-04-28 18:00:00|7651.9|7636.9|7651|7636|7651.9|7636.9|7651|7636|5
1588097400000|2020-04-28 18:10:00|7650.8|7635.8|7650.8|7635.8|7650.8|7635.8|7650.8|7635.8|1
1588098000000|2020-04-28 18:20:00|7651|7636|7651|7636|7651|7636|7651|7636|1
1588098900000|2020-04-28 18:35:00|7651.3|7636.3|7651.3|7636.3|7651.3|7636.3|7651.3|7636.3|1
1588099500000|2020-04-28 18:45:00|7651.8|7636.8|7651.3|7636.3|7651.8|7636.8|7651.3|7636.3|2
1588099800000|2020-04-28 18:50:00|7651.8|7636.8|7653|7638|7653.3|7638.3|7651.8|7636.8|10
1588100100000|2020-04-28 18:55:00|7652.8|7637.8|7653.6|7638.6|7653.6|7638.6|7652.5|7637.5|6
1588100400000|2020-04-28 19:00:00|7653.3|7638.3|7653.1|7638.1|7653.3|7638.3|7653.1|7638.1|2
1588101000000|2020-04-28 19:10:00|7650.4|7635.4|7650.4|7635.4|7650.4|7635.4|7650.3|7635.3|3
1588101300000|2020-04-28 19:15:00|7650.3|7635.3|7650.3|7635.3|7650.4|7635.4|7650.3|7635.3|3
1588101600000|2020-04-28 19:20:00|7650.8|7635.8|7650.1|7635.1|7650.8|7635.8|7650.1|7635.1|3
1588101900000|2020-04-28 19:25:00|7650|7635|7649.3|7634.3|7650|7635|7649.3|7634.3|2
1588102200000|2020-04-28 19:30:00|7650.8|7635.8|7649.8|7634.8|7650.8|7635.8|7649.6|7634.6|3
1588102500000|2020-04-28 19:35:00|7650.3|7635.3|7650.5|7635.5|7650.8|7635.8|7650.3|7635.3|3
1588102800000|2020-04-28 19:40:00|7650.4|7635.4|7650.1|7635.1|7650.4|7635.4|7650.1|7635.1|2
1588103400000|2020-04-28 19:50:00|7650.8|7635.8|7650.8|7635.8|7650.8|7635.8|7650.8|7635.8|1
1588103700000|2020-04-28 19:55:00|7655|7640|7655|7640|7655|7640|7655|7640|1
1588127400000|2020-04-29 02:30:00|7656.4|7626.4|7651.7|7621.7|7656.4|7626.4|7651.7|7621.7|2
1588127700000|2020-04-29 02:35:00|7650.3|7620.3|7650.4|7620.4|7650.4|7620.4|7650.3|7620.3|2
1588128000000|2020-04-29 02:40:00|7653.4|7623.4|7653.4|7623.4|7653.4|7623.4|7653.4|7623.4|1
1588128300000|2020-04-29 02:45:00|7652.3|7622.3|7653.7|7623.7|7654.7|7624.7|7652.3|7622.3|3
1588128600000|2020-04-29 02:50:00|7652.3|7622.3|7651.4|7621.4|7652.3|7622.3|7651.4|7621.4|2
1588128900000|2020-04-29 02:55:00|7652.7|7622.7|7645.5|7615.5|7652.7|7622.7|7642.1|7612.1|28
1588129200000|2020-04-29 03:00:00|7644.7|7614.7|7649|7619|7649|7619|7644.7|7614.7|5
1588129500000|2020-04-29 03:05:00|7647.8|7617.8|7647.8|7617.8|7647.8|7617.8|7647.8|7617.8|1
1588129800000|2020-04-29 03:10:00|7640.1|7625.1|7639.6|7624.6|7640.1|7625.1|7639.6|7624.6|2
1588130100000|2020-04-29 03:15:00|7639.9|7624.9|7650.8|7620.8|7651.7|7625.2|7639.9|7617.4|15
1588130400000|2020-04-29 03:20:00|7650.7|7620.7|7645.3|7630.3|7652.5|7630.4|7645.3|7620.6|10
1588130700000|2020-04-29 03:25:00|7645.4|7630.4|7649.4|7619.4|7649.4|7630.9|7640.9|7619.4|24
1588131000000|2020-04-29 03:30:00|7649.3|7619.3|7650.7|7620.7|7651.2|7621.2|7649.1|7619.1|18
1588131300000|2020-04-29 03:35:00|7649.9|7619.9|7650.3|7620.3|7651.8|7630.4|7643.9|7618.5|25
1588131600000|2020-04-29 03:40:00|7651.9|7621.9|7650.6|7620.6|7651.9|7628.6|7643.2|7618.9|38
1588131900000|2020-04-29 03:45:00|7650|7620|7645.2|7630.2|7651.2|7632.4|7643.4|7620|60
1588132200000|2020-04-29 03:50:00|7645.3|7630.3|7645|7630|7646.8|7631.8|7643.6|7628.6|22
1588132500000|2020-04-29 03:55:00|7645.2|7630.2|7642.8|7627.8|7645.2|7630.2|7641.6|7626.6|29
1588132800000|2020-04-29 04:00:00|7642.7|7627.7|7642.4|7627.4|7645|7630|7640.6|7625.6|39
1588133100000|2020-04-29 04:05:00|7641.9|7626.9|7640.4|7625.4|7647.9|7627|7635.5|7614.4|106
1588133400000|2020-04-29 04:10:00|7640.5|7625.5|7643.3|7628.3|7651.2|7630.7|7640.5|7618.9|63
1588133700000|2020-04-29 04:15:00|7643.2|7628.2|7642.6|7627.6|7643.2|7628.2|7639.5|7624.5|28
1588134000000|2020-04-29 04:20:00|7642.9|7627.9|7642.9|7627.9|7644.2|7629.2|7642.4|7627.4|16
1588134300000|2020-04-29 04:25:00|7641.9|7626.9|7647.4|7617.4|7647.4|7627.9|7639.7|7616.9|21
1588134600000|2020-04-29 04:30:00|7640.7|7625.7|7641.5|7626.5|7647.9|7626.5|7640.7|7617.4|10
1588134900000|2020-04-29 04:35:00|7641.2|7626.2|7635.3|7620.3|7642.6|7627.6|7632.8|7617.8|40
1588135200000|2020-04-29 04:40:00|7635.4|7620.4|7636.3|7621.3|7638.1|7623.1|7632.9|7617.9|92
1588135500000|2020-04-29 04:45:00|7636.2|7621.2|7632.3|7617.3|7636.3|7621.3|7631|7616|71
1588135800000|2020-04-29 04:50:00|7632.6|7617.6|7632.8|7617.8|7636.3|7621.3|7630.8|7615.8|55
1588136100000|2020-04-29 04:55:00|7632.5|7617.5|7635.2|7620.2|7635.6|7620.6|7632.1|7617.1|35
1588136400000|2020-04-29 05:00:00|7635.6|7620.6|7641.4|7626.4|7641.4|7626.4|7632.7|7617.7|55
1588136700000|2020-04-29 05:05:00|7641.6|7626.6|7641.7|7626.7|7642.8|7627.8|7641.1|7626.1|11
1588137000000|2020-04-29 05:10:00|7641.8|7626.8|7638.7|7623.7|7641.8|7626.8|7637.7|7622.7|36
1588137300000|2020-04-29 05:15:00|7638.8|7623.8|7639.5|7624.5|7641.1|7626.1|7637.7|7622.7|34
1588137600000|2020-04-29 05:20:00|7637.1|7622.1|7634.7|7619.7|7637.1|7622.1|7634.5|7619.5|56
1588137900000|2020-04-29 05:25:00|7634.8|7619.8|7633.4|7618.4|7634.8|7619.8|7632.3|7617.3|40
1588138200000|2020-04-29 05:30:00|7633.5|7618.5|7632.6|7617.6|7633.6|7618.6|7632.6|7617.6|14
1588138500000|2020-04-29 05:35:00|7632.5|7617.5|7627.5|7612.5|7632.9|7617.9|7625.7|7610.7|49
1588138800000|2020-04-29 05:40:00|7628|7613|7625.9|7610.9|7630.6|7615.6|7625.1|7610.1|90
1588139100000|2020-04-29 05:45:00|7625.8|7610.8|7624.8|7609.8|7627|7612|7624.4|7609.4|42
1588139400000|2020-04-29 05:50:00|7624.7|7609.7|7623.6|7608.6|7625.4|7610.4|7623.6|7608.6|38
1588139700000|2020-04-29 05:55:00|7623|7608|7618.7|7603.7|7623.5|7608.5|7616.8|7601.8|94
1588140000000|2020-04-29 06:00:00|7619|7604|7621.3|7606.3|7623|7608|7616.3|7601.3|83
1588140300000|2020-04-29 06:05:00|7621.2|7606.2|7617.5|7602.5|7621.6|7606.6|7616.6|7601.6|96
1588140600000|2020-04-29 06:10:00|7617.3|7602.3|7619.9|7604.9|7620.7|7605.7|7616.6|7601.6|111
1588140900000|2020-04-29 06:15:00|7620|7605|7623.6|7608.6|7623.8|7608.8|7620|7605|109
1588141200000|2020-04-29 06:20:00|7623.8|7608.8|7615.8|7600.8|7623.8|7608.8|7614.2|7599.2|156
1588141500000|2020-04-29 06:25:00|7616.6|7601.6|7616.1|7601.1|7616.9|7601.9|7614.7|7599.7|126
1588141800000|2020-04-29 06:30:00|7615.8|7600.8|7619.7|7604.7|7620|7605|7614.5|7599.5|123
1588142100000|2020-04-29 06:35:00|7619.6|7604.6|7616|7601|7621.7|7606.7|7616|7601|139
1588142400000|2020-04-29 06:40:00|7616.6|7601.6|7620|7605|7620|7605|7616.6|7601.6|84
1588142700000|2020-04-29 06:45:00|7620.2|7605.2|7620.8|7605.8|7622|7607|7620|7605|37
1588143000000|2020-04-29 06:50:00|7620.3|7605.3|7617.6|7602.6|7620.8|7605.8|7616.7|7601.7|58
1588143300000|2020-04-29 06:55:00|7617.5|7602.5|7616.7|7601.7|7618.5|7603.5|7615.6|7600.6|107
1588143600000|2020-04-29 07:00:00|7616.8|7601.8|7616.7|7601.7|7617.8|7602.8|7615|7600|101
1588143900000|2020-04-29 07:05:00|7616.5|7601.5|7612.7|7597.7|7616.7|7601.7|7612.7|7597.7|71
1588144200000|2020-04-29 07:10:00|7613|7598|7608.2|7593.2|7613.3|7598.3|7603.7|7588.7|143
1588144500000|2020-04-29 07:15:00|7608.4|7593.4|7609.9|7594.9|7611|7596|7607.9|7592.9|40
1588144800000|2020-04-29 07:20:00|7610.1|7595.1|7612.2|7597.2|7613.5|7598.5|7610.1|7595.1|79
1588145100000|2020-04-29 07:25:00|7612.4|7597.4|7611.7|7596.7|7613.2|7598.2|7610.7|7595.7|55
1588145400000|2020-04-29 07:30:00|7611.6|7596.6|7611.2|7596.2|7612.9|7597.9|7610.9|7595.9|24
1588145700000|2020-04-29 07:35:00|7611.4|7596.4|7609.9|7594.9|7612.4|7597.4|7609.4|7594.4|50
1588146000000|2020-04-29 07:40:00|7610.2|7595.2|7607.8|7592.8|7610.6|7595.6|7606.2|7591.2|80
1588146300000|2020-04-29 07:45:00|7607|7592|7604.6|7589.6|7607|7592|7600.5|7585.5|126
1588146600000|2020-04-29 07:50:00|7604.3|7589.3|7604.3|7589.3|7605.3|7590.3|7602|7587|32
1588146900000|2020-04-29 07:55:00|7603.8|7588.8|7604|7589|7604.6|7589.6|7603.8|7588.8|15
1588147200000|2020-04-29 08:00:00|7604.3|7589.3|7604.7|7589.7|7605.4|7590.4|7603.3|7588.3|25
1588147500000|2020-04-29 08:05:00|7605.6|7590.6|7610.9|7595.9|7611|7596|7605.6|7590.6|61
1588147800000|2020-04-29 08:10:00|7610.8|7595.8|7611.6|7596.6|7612.1|7597.1|7610.6|7595.6|24
1588148100000|2020-04-29 08:15:00|7611.3|7596.3|7613.4|7598.4|7613.6|7598.6|7609.4|7594.4|69
1588148400000|2020-04-29 08:20:00|7613.6|7598.6|7615.9|7600.9|7616.3|7601.3|7613.6|7598.6|40
1588148700000|2020-04-29 08:25:00|7616.1|7601.1|7618.8|7603.8|7618.8|7603.8|7615.4|7600.4|36
1588149000000|2020-04-29 08:30:00|7617.2|7602.2|7620.5|7605.5|7621.8|7606.8|7616.5|7601.5|75
1588149300000|2020-04-29 08:35:00|7621|7606|7619.4|7604.4|7621.4|7606.4|7619.1|7604.1|53
1588149600000|2020-04-29 08:40:00|7619.3|7604.3|7613.4|7598.4|7619.3|7604.3|7613.3|7598.3|97
1588149900000|2020-04-29 08:45:00|7613.6|7598.6|7613.6|7598.6|7616.4|7601.4|7612.9|7597.9|29
1588150200000|2020-04-29 08:50:00|7613.9|7598.9|7614|7599|7617.4|7602.4|7613.4|7598.4|39
1588150500000|2020-04-29 08:55:00|7614.3|7599.3|7613.8|7598.8|7614.3|7599.3|7613.3|7598.3|15
1588150800000|2020-04-29 09:00:00|7614|7599|7611.9|7596.9|7614.4|7599.4|7611.9|7596.9|35
1588151100000|2020-04-29 09:05:00|7611.8|7596.8|7609.3|7594.3|7611.9|7596.9|7606.5|7591.5|59
1588151400000|2020-04-29 09:10:00|7609.8|7594.8|7610.3|7595.3|7613|7598|7609.7|7594.7|55
1588151700000|2020-04-29 09:15:00|7610.5|7595.5|7610.6|7595.6|7611.7|7596.7|7610.1|7595.1|46
1588152000000|2020-04-29 09:20:00|7610.9|7595.9|7606.7|7591.7|7610.9|7595.9|7604.9|7589.9|47
1588152300000|2020-04-29 09:25:00|7606.6|7591.6|7606.5|7591.5|7608.5|7593.5|7604.5|7589.5|61
1588152600000|2020-04-29 09:30:00|7607.6|7592.6|7611.6|7596.6|7611.8|7596.8|7605.9|7590.9|75
1588152900000|2020-04-29 09:35:00|7611.7|7596.7|7613.6|7598.6|7614.2|7599.2|7611.6|7596.6|42
1588153200000|2020-04-29 09:40:00|7613.5|7598.5|7615.4|7600.4|7615.6|7600.6|7612.9|7597.9|70
1588153500000|2020-04-29 09:45:00|7614.9|7599.9|7615.9|7600.9|7617.3|7602.3|7614.1|7599.1|106
1588153800000|2020-04-29 09:50:00|7616.5|7601.5|7616.8|7601.8|7617.1|7602.1|7616.2|7601.2|28
1588154100000|2020-04-29 09:55:00|7617|7602|7614.9|7599.9|7617|7602|7613.4|7598.4|84
1588154400000|2020-04-29 10:00:00|7614.6|7599.6|7611.8|7596.8|7615.6|7600.6|7611.3|7596.3|38
1588154700000|2020-04-29 10:05:00|7611.9|7596.9|7611.8|7596.8|7614.4|7599.4|7609.8|7594.8|65
1588155000000|2020-04-29 10:10:00|7611.4|7596.4|7612|7597|7612|7597|7609.3|7594.3|55
1588155300000|2020-04-29 10:15:00|7612.5|7597.5|7611|7596|7613.3|7598.3|7609.8|7594.8|48
1588155600000|2020-04-29 10:20:00|7611.6|7596.6|7611.4|7596.4|7614.2|7599.2|7611|7596|46
1588155900000|2020-04-29 10:25:00|7611.8|7596.8|7614.7|7599.7|7615.1|7600.1|7611.8|7596.8|68
1588156200000|2020-04-29 10:30:00|7615.3|7600.3|7616|7601|7616.3|7601.3|7615.3|7600.3|40
1588156500000|2020-04-29 10:35:00|7616.4|7601.4|7616.4|7601.4|7618.9|7603.9|7616.4|7601.4|17
1588156800000|2020-04-29 10:40:00|7616|7601|7615|7600|7618|7603|7615|7600|44
1588157100000|2020-04-29 10:45:00|7614.9|7599.9|7618.2|7603.2|7618.9|7603.9|7614.9|7599.9|61
1588157400000|2020-04-29 10:50:00|7618.3|7603.3|7619.3|7604.3|7620.3|7605.3|7618.2|7603.2|23
1588157700000|2020-04-29 10:55:00|7619.1|7604.1|7620.1|7605.1|7620.5|7605.5|7617.8|7602.8|22
1588158000000|2020-04-29 11:00:00|7619.7|7604.7|7617.6|7602.6|7620.5|7605.5|7617.3|7602.3|42
1588158300000|2020-04-29 11:05:00|7617.9|7602.9|7618.1|7603.1|7618.1|7603.1|7616.8|7601.8|50
1588158600000|2020-04-29 11:10:00|7617.3|7602.3|7613.7|7598.7|7617.4|7602.4|7613.7|7598.7|33
1588158900000|2020-04-29 11:15:00|7614|7599|7614.1|7599.1|7614.4|7599.4|7613.5|7598.5|40
1588159200000|2020-04-29 11:20:00|7614.3|7599.3|7614.2|7599.2|7615.9|7600.9|7613.5|7598.5|75
1588159500000|2020-04-29 11:25:00|7614.3|7599.3|7611.3|7596.3|7614.6|7599.6|7611.3|7596.3|113
1588159800000|2020-04-29 11:30:00|7611.5|7596.5|7611.5|7596.5|7611.5|7596.5|7611.5|7596.5|1
1588161000000|2020-04-29 11:50:00|7612.8|7597.8|7610.5|7595.5|7613.1|7598.1|7610|7595|12
1588161300000|2020-04-29 11:55:00|7609.5|7594.5|7609.5|7594.5|7609.5|7594.5|7609.5|7594.5|1
1588161600000|2020-04-29 12:00:00|7609.2|7594.2|7609.5|7594.5|7609.5|7594.5|7609.2|7594.2|6
1588161900000|2020-04-29 12:05:00|7609.4|7594.4|7609.5|7594.5|7610|7595|7609.3|7594.3|19
1588162200000|2020-04-29 12:10:00|7609.6|7594.6|7610|7595|7611.6|7596.6|7609.5|7594.5|6
1588162500000|2020-04-29 12:15:00|7610.3|7595.3|7610.3|7595.3|7610.5|7595.5|7610|7595|8
1588162800000|2020-04-29 12:20:00|7610|7595|7610.9|7595.9|7611.3|7596.3|7610|7595|9
1588163100000|2020-04-29 12:25:00|7610.8|7595.8|7610.8|7595.8|7610.8|7595.8|7610.8|7595.8|1
1588163400000|2020-04-29 12:30:00|7610.9|7595.9|7610.4|7595.4|7610.9|7595.9|7607.9|7592.9|10
1588163700000|2020-04-29 12:35:00|7609.7|7594.7|7608.5|7593.5|7609.7|7594.7|7605.1|7590.1|17
1588164000000|2020-04-29 12:40:00|7610.7|7595.7|7606.6|7591.6|7611|7596|7606.6|7591.6|33
1588164300000|2020-04-29 12:45:00|7607|7592|7608.4|7593.4|7608.7|7593.7|7606.5|7591.5|14
1588164600000|2020-04-29 12:50:00|7608.5|7593.5|7608.5|7593.5|7608.5|7593.5|7608.5|7593.5|1
1588164900000|2020-04-29 12:55:00|7608.4|7593.4|7605.1|7590.1|7608.4|7593.4|7605.1|7590.1|10
1588165200000|2020-04-29 13:00:00|7605.7|7590.7|7606.8|7591.8|7606.8|7591.8|7605.7|7590.7|63
1588165500000|2020-04-29 13:05:00|7606.6|7591.6|7604.8|7589.8|7606.6|7591.6|7603.6|7588.6|15
1588165800000|2020-04-29 13:10:00|7604.4|7589.4|7604.8|7589.8|7604.8|7589.8|7604|7589|6
1588166100000|2020-04-29 13:15:00|7604.2|7589.2|7605.3|7590.3|7605.3|7590.3|7603.9|7588.9|8
1588166700000|2020-04-29 13:25:00|7605.6|7590.6|7605.4|7590.4|7606.2|7591.2|7605.4|7590.4|5
1588167000000|2020-04-29 13:30:00|7606.6|7591.6|7605.5|7590.5|7607.6|7592.6|7604.6|7589.6|73
1588167300000|2020-04-29 13:35:00|7605.4|7590.4|7603.3|7588.3|7605.6|7590.6|7603.3|7588.3|82
1588167600000|2020-04-29 13:40:00|7603.6|7588.6|7603.3|7588.3|7603.6|7588.6|7603.3|7588.3|2
1588167900000|2020-04-29 13:45:00|7603|7588|7593.6|7578.6|7603|7588|7593.6|7578.6|27
1588168200000|2020-04-29 13:50:00|7594.3|7579.3|7592.3|7577.3|7596.1|7581.1|7591.2|7576.2|18
1588168500000|2020-04-29 13:55:00|7592.5|7577.5|7595.3|7580.3|7595.6|7580.6|7591.6|7576.6|25
1588168800000|2020-04-29 14:00:00|7596.1|7581.1|7598.6|7583.6|7599|7584|7596|7581|21
1588169100000|2020-04-29 14:05:00|7598|7583|7600.7|7585.7|7602.1|7587.1|7598|7583|41
1588169400000|2020-04-29 14:10:00|7600.5|7585.5|7603.8|7588.8|7603.8|7588.8|7600.5|7585.5|12
1588169700000|2020-04-29 14:15:00|7602|7587|7601.8|7586.8|7602|7587|7599.3|7584.3|13
1588170000000|2020-04-29 14:20:00|7601.6|7586.6|7597|7582|7601.6|7586.6|7597|7582|8
1588170300000|2020-04-29 14:25:00|7596.6|7581.6|7597.6|7582.6|7597.6|7582.6|7592.8|7577.8|18
1588170600000|2020-04-29 14:30:00|7599.9|7584.9|7597.8|7582.8|7599.9|7584.9|7597.3|7582.3|4
1588170900000|2020-04-29 14:35:00|7597.3|7582.3|7596|7581|7597.3|7582.3|7595.6|7580.6|20
1588171200000|2020-04-29 14:40:00|7595.8|7580.8|7595.6|7580.6|7595.8|7580.8|7595.6|7580.6|6
1588171500000|2020-04-29 14:45:00|7596.6|7581.6|7596.6|7581.6|7596.6|7581.6|7596.6|7581.6|1
1588171800000|2020-04-29 14:50:00|7596.3|7581.3|7593.6|7578.6|7596.6|7581.6|7592.3|7577.3|8
1588172400000|2020-04-29 15:00:00|7593.3|7578.3|7593.6|7578.6|7593.6|7578.6|7593|7578|4
1588172700000|2020-04-29 15:05:00|7593.3|7578.3|7593.6|7578.6|7593.8|7578.8|7593.3|7578.3|6
1588173000000|2020-04-29 15:10:00|7593.3|7578.3|7592.8|7577.8|7594.6|7579.6|7591.8|7576.8|21
1588173300000|2020-04-29 15:15:00|7593|7578|7593|7578|7593|7578|7593|7578|1
1588173600000|2020-04-29 15:20:00|7592.8|7577.8|7592.6|7577.6|7593|7578|7592.3|7577.3|8
1588173900000|2020-04-29 15:25:00|7592|7577|7592|7577|7592.6|7577.6|7592|7577|10
1588174200000|2020-04-29 15:30:00|7592.4|7577.4|7592.3|7577.3|7592.8|7577.8|7591.9|7576.9|7
1588174500000|2020-04-29 15:35:00|7593.3|7578.3|7592.6|7577.6|7593.6|7578.6|7592.3|7577.3|8
1588174800000|2020-04-29 15:40:00|7592.8|7577.8|7593.8|7578.8|7594.3|7579.3|7592.8|7577.8|7
1588175100000|2020-04-29 15:45:00|7593.3|7578.3|7594|7579|7594.4|7579.4|7590.9|7575.9|16
1588175400000|2020-04-29 15:50:00|7594.6|7579.6|7593.8|7578.8|7594.8|7579.8|7593.4|7578.4|7
1588175700000|2020-04-29 15:55:00|7593.5|7578.5|7591.6|7576.6|7593.6|7578.6|7591|7576|9
1588176000000|2020-04-29 16:00:00|7591.3|7576.3|7589|7574|7591.3|7576.3|7588.6|7573.6|12
1588176300000|2020-04-29 16:05:00|7589.7|7574.7|7586|7571|7589.7|7574.7|7586|7571|7
1588176600000|2020-04-29 16:10:00|7586.3|7571.3|7586.8|7571.8|7587|7572|7586|7571|7
1588176900000|2020-04-29 16:15:00|7585.3|7570.3|7580.3|7565.3|7585.3|7570.3|7580|7565|13
1588177200000|2020-04-29 16:20:00|7579.8|7564.8|7575|7560|7580.2|7565.2|7574.6|7559.6|25
1588177500000|2020-04-29 16:25:00|7574.6|7559.6|7574.3|7559.3|7575|7560|7573.5|7558.5|14
1588177800000|2020-04-29 16:30:00|7574|7559|7577.2|7562.2|7577.7|7562.7|7574|7559|17
1588178100000|2020-04-29 16:35:00|7577.1|7562.1|7579.2|7564.2|7580.2|7565.2|7577.1|7562.1|28
1588178400000|2020-04-29 16:40:00|7578.8|7563.8|7578.8|7563.8|7578.8|7563.8|7578.8|7563.8|1
1588178700000|2020-04-29 16:45:00|7577.2|7562.2|7575.9|7560.9|7577.2|7562.2|7575.8|7560.8|7
1588179000000|2020-04-29 16:50:00|7575.8|7560.8|7575.8|7560.8|7575.8|7560.8|7575.3|7560.3|5
1588179300000|2020-04-29 16:55:00|7577|7562|7578.2|7563.2|7579.1|7564.1|7576.7|7561.7|10
1588179600000|2020-04-29 17:00:00|7578|7563|7577.9|7562.9|7578.2|7563.2|7577.8|7562.8|7
1588179900000|2020-04-29 17:05:00|7577.8|7562.8|7577.8|7562.8|7577.8|7562.8|7577.8|7562.8|1
1588180200000|2020-04-29 17:10:00|7576.5|7561.5|7577.9|7562.9|7578|7563|7576.5|7561.5|13
1588180500000|2020-04-29 17:15:00|7577.8|7562.8|7577.8|7562.8|7577.8|7562.8|7577.8|7562.8|1
1588181100000|2020-04-29 17:25:00|7576.7|7561.7|7577|7562|7579.5|7564.5|7576.4|7561.4|10
1588181400000|2020-04-29 17:30:00|7577.7|7562.7|7578.4|7563.4|7578.5|7563.5|7577.7|7562.7|6
1588181700000|2020-04-29 17:35:00|7579.5|7564.5|7584.5|7569.5|7585|7570|7579.5|7564.5|41
1588182000000|2020-04-29 17:40:00|7584.3|7569.3|7581.4|7566.4|7584.3|7569.3|7581.2|7566.2|21
1588182300000|2020-04-29 17:45:00|7581.3|7566.3|7580.7|7565.7|7581.4|7566.4|7580.1|7565.1|72
1588182600000|2020-04-29 17:50:00|7581.3|7566.3|7581.3|7566.3|7581.3|7566.3|7581|7566|9
1588182900000|2020-04-29 17:55:00|7589|7559|7590.1|7560.1|7590.1|7567.8|7577.6|7558.8|15
1588183200000|2020-04-29 18:00:00|7582.6|7567.6|7589.1|7559.1|7589.1|7567.6|7582.3|7556.5|15
1588183500000|2020-04-29 18:05:00|7589.3|7559.3|7589.3|7559.3|7589.3|7559.3|7589.3|7559.3|1
1588183800000|2020-04-29 18:10:00|7582|7567|7581.4|7566.4|7582|7567|7580.6|7565.6|20
1588184100000|2020-04-29 18:15:00|7581.5|7566.5|7580|7565|7581.5|7566.5|7579.2|7564.2|50
1588184400000|2020-04-29 18:20:00|7580.1|7565.1|7580.1|7565.1|7580.1|7565.1|7580|7565|3
1588184700000|2020-04-29 18:25:00|7580|7565|7579.6|7564.6|7580|7565|7579.6|7564.6|3
1588185300000|2020-04-29 18:35:00|7579.5|7564.5|7575.3|7560.3|7585.8|7564.6|7575.3|7552.9|21
1588185600000|2020-04-29 18:40:00|7574.1|7559.1|7575|7560|7575.3|7560.3|7574.1|7559.1|3
1588185900000|2020-04-29 18:45:00|7575.3|7560.3|7575.3|7560.3|7575.3|7560.3|7575.3|7560.3|1
1588186200000|2020-04-29 18:50:00|7575.2|7560.2|7575.3|7560.3|7575.3|7560.3|7575.2|7560.2|2
1588186500000|2020-04-29 18:55:00|7575.6|7560.6|7576.3|7561.3|7576.3|7561.3|7575.6|7560.6|2
1588186800000|2020-04-29 19:00:00|7576.1|7561.1|7574.3|7559.3|7576.1|7561.1|7574.3|7559.3|2
1588187100000|2020-04-29 19:05:00|7574.2|7559.2|7570.3|7555.3|7579.4|7559.3|7570.3|7549.2|11
1588188000000|2020-04-29 19:20:00|7570.9|7555.9|7570.3|7555.3|7570.9|7555.9|7570.3|7555.3|2
1588188300000|2020-04-29 19:25:00|7571|7556|7571|7556|7571|7556|7571|7556|1
1588188600000|2020-04-29 19:30:00|7570.8|7555.8|7570.6|7555.6|7570.8|7555.8|7570.6|7555.6|2
1588188900000|2020-04-29 19:35:00|7569.6|7554.6|7569.6|7554.6|7569.6|7554.6|7569.6|7554.6|1
1588189200000|2020-04-29 19:40:00|7569.3|7554.3|7569.8|7554.8|7569.8|7554.8|7568.6|7553.6|5
1588189500000|2020-04-29 19:45:00|7570|7555|7570.1|7555.1|7570.1|7555.1|7570|7555|2
1588189800000|2020-04-29 19:50:00|7570.6|7555.6|7570.8|7555.8|7570.8|7555.8|7570.6|7555.6|2
1588190100000|2020-04-29 19:55:00|7570.6|7555.6|7570.6|7555.6|7580.3|7559.3|7570.6|7549.3|11
1588213800000|2020-04-30 02:30:00|7589.2|7559.2|7588.4|7558.4|7589.4|7559.4|7586.4|7556.4|6
1588214400000|2020-04-30 02:40:00|7582.3|7552.3|7578.4|7548.4|7582.3|7552.3|7577.3|7547.3|3
1588215600000|2020-04-30 03:00:00|7577.6|7547.6|7577.6|7547.6|7577.6|7547.6|7577.6|7547.6|1
1588215900000|2020-04-30 03:05:00|7578.4|7548.4|7578.4|7548.4|7579.4|7549.4|7577.4|7547.4|39
1588216500000|2020-04-30 03:15:00|7577.1|7547.1|7576.4|7546.4|7578.4|7548.4|7571.7|7541.7|7
1588217400000|2020-04-30 03:30:00|7575.7|7545.7|7573.6|7543.6|7579.1|7549.1|7570.1|7540.1|253
1588217700000|2020-04-30 03:35:00|7573.7|7543.7|7569|7539|7573.7|7551|7563.6|7537.8|223
1588218000000|2020-04-30 03:40:00|7568.9|7538.9|7563.8|7548.8|7569.8|7551|7562|7537.8|141
1588218300000|2020-04-30 03:45:00|7563.7|7548.7|7560.9|7545.9|7565.3|7550.3|7560.3|7545.3|210
1588218600000|2020-04-30 03:50:00|7560.5|7545.5|7557.6|7542.6|7566.5|7546.6|7556.4|7535.6|270
1588218900000|2020-04-30 03:55:00|7557.7|7542.7|7555.8|7540.8|7557.8|7542.8|7554.7|7539.7|170
1588219200000|2020-04-30 04:00:00|7555.7|7540.7|7551.2|7536.2|7556.2|7541.2|7550|7535|197
1588219500000|2020-04-30 04:05:00|7551.5|7536.5|7555.9|7540.9|7556|7541|7550.3|7535.3|134
1588219800000|2020-04-30 04:10:00|7556|7541|7559.6|7544.6|7560.7|7545.7|7555.8|7540.8|166
1588220100000|2020-04-30 04:15:00|7559.7|7544.7|7556.4|7541.4|7562.7|7547.7|7553.6|7538.6|238
1588220400000|2020-04-30 04:20:00|7556.3|7541.3|7558.6|7543.6|7558.9|7543.9|7555.8|7540.8|155
1588220700000|2020-04-30 04:25:00|7558.5|7543.5|7556.6|7541.6|7560.1|7545.1|7555.6|7540.6|159
1588221000000|2020-04-30 04:30:00|7556.5|7541.5|7555.7|7540.7|7557.7|7542.7|7549.5|7534.5|441
1588221300000|2020-04-30 04:35:00|7555.3|7540.3|7552.8|7537.8|7557|7542|7552.2|7537.2|180
1588221600000|2020-04-30 04:40:00|7552.7|7537.7|7549.2|7534.2|7552.9|7537.9|7548.4|7533.4|173
1588221900000|2020-04-30 04:45:00|7549.4|7534.4|7549.4|7534.4|7550.5|7535.5|7548.4|7533.4|49
1588222200000|2020-04-30 04:50:00|7549.2|7534.2|7540.9|7525.9|7549.2|7534.2|7539.1|7524.1|164
1588222500000|2020-04-30 04:55:00|7540.6|7525.6|7540.4|7525.4|7542.4|7527.4|7539.4|7524.4|61
1588222800000|2020-04-30 05:00:00|7540.2|7525.2|7539.4|7524.4|7540.4|7525.4|7538.9|7523.9|14
1588223100000|2020-04-30 05:05:00|7539.7|7524.7|7541.7|7526.7|7541.7|7526.7|7539.4|7524.4|38
1588223400000|2020-04-30 05:10:00|7541.4|7526.4|7539.4|7524.4|7541.9|7526.9|7539.2|7524.2|38
1588223700000|2020-04-30 05:15:00|7539.2|7524.2|7533.2|7518.2|7539.2|7524.2|7531.6|7516.6|92
1588224000000|2020-04-30 05:20:00|7533.7|7518.7|7529.7|7514.7|7533.7|7518.7|7524.9|7509.9|246
1588224300000|2020-04-30 05:25:00|7529.6|7514.6|7536.3|7521.3|7536.3|7521.3|7529.5|7514.5|148
1588224600000|2020-04-30 05:30:00|7536.1|7521.1|7535.6|7520.6|7536.8|7521.8|7533.7|7518.7|83
1588224900000|2020-04-30 05:35:00|7535.8|7520.8|7537|7522|7537|7522|7533.3|7518.3|94
1588225200000|2020-04-30 05:40:00|7536|7521|7537.4|7522.4|7539|7524|7535.8|7520.8|75
1588225500000|2020-04-30 05:45:00|7537.5|7522.5|7538.1|7523.1|7539|7524|7537.5|7522.5|62
1588225800000|2020-04-30 05:50:00|7538|7523|7535.3|7520.3|7538.1|7523.1|7534.4|7519.4|207
1588226100000|2020-04-30 05:55:00|7535|7520|7536.6|7521.6|7537.1|7522.1|7532.3|7517.3|159
1588226400000|2020-04-30 06:00:00|7536.3|7521.3|7538.9|7523.9|7539.2|7524.2|7535.6|7520.6|113
1588226700000|2020-04-30 06:05:00|7539|7524|7541.5|7526.5|7541.6|7526.6|7539|7524|154
1588227000000|2020-04-30 06:10:00|7541.4|7526.4|7541.6|7526.6|7541.6|7526.6|7539.1|7524.1|150
1588227300000|2020-04-30 06:15:00|7541.5|7526.5|7537.1|7522.1|7542.2|7527.2|7536.5|7521.5|85
1588227600000|2020-04-30 06:20:00|7537.2|7522.2|7540|7525|7540.3|7525.3|7537|7522|91
1588227900000|2020-04-30 06:25:00|7539.9|7524.9|7542.4|7527.4|7542.8|7527.8|7538.4|7523.4|106
1588228200000|2020-04-30 06:30:00|7542.3|7527.3|7544.6|7529.6|7544.6|7529.6|7541.8|7526.8|77
1588228500000|2020-04-30 06:35:00|7544.5|7529.5|7545.3|7530.3|7545.6|7530.6|7544.5|7529.5|32
1588228800000|2020-04-30 06:40:00|7545.5|7530.5|7543.7|7528.7|7545.6|7530.6|7543.4|7528.4|27
1588229100000|2020-04-30 06:45:00|7543.9|7528.9|7546.6|7531.6|7546.6|7531.6|7543.9|7528.9|49
1588229400000|2020-04-30 06:50:00|7546.7|7531.7|7547.1|7532.1|7547.4|7532.4|7546.2|7531.2|46
1588229700000|2020-04-30 06:55:00|7546.7|7531.7|7550.5|7535.5|7551|7536|7546.7|7531.7|20
1588230000000|2020-04-30 07:00:00|7550.1|7535.1|7550.3|7535.3|7551.4|7536.4|7548.7|7533.7|46
1588230300000|2020-04-30 07:05:00|7550|7535|7551.3|7536.3|7551.3|7536.3|7546.5|7531.5|52
1588230600000|2020-04-30 07:10:00|7551.4|7536.4|7551.6|7536.6|7553.2|7538.2|7549.9|7534.9|60
1588230900000|2020-04-30 07:15:00|7551.3|7536.3|7557.3|7542.3|7558.7|7543.7|7550.3|7535.3|69
1588231200000|2020-04-30 07:20:00|7556.8|7541.8|7556.1|7541.1|7558.1|7543.1|7553.1|7538.1|54
1588231500000|2020-04-30 07:25:00|7556.4|7541.4|7554.6|7539.6|7556.9|7541.9|7554.6|7539.6|49
1588231800000|2020-04-30 07:30:00|7554.3|7539.3|7557.4|7542.4|7557.4|7542.4|7554.3|7539.3|31
1588232100000|2020-04-30 07:35:00|7557.2|7542.2|7557.3|7542.3|7560.3|7545.3|7557|7542|41
1588232400000|2020-04-30 07:40:00|7558|7543|7559.5|7544.5|7559.5|7544.5|7557.8|7542.8|53
1588232700000|2020-04-30 07:45:00|7559.8|7544.8|7555.6|7540.6|7559.8|7544.8|7554.9|7539.9|37
1588233000000|2020-04-30 07:50:00|7555.7|7540.7|7549.3|7534.3|7556.9|7541.9|7548.6|7533.6|69
1588233300000|2020-04-30 07:55:00|7549|7534|7550.2|7535.2|7551|7536|7548|7533|47
1588233600000|2020-04-30 08:00:00|7550.3|7535.3|7549.3|7534.3|7550.5|7535.5|7548.3|7533.3|39
1588233900000|2020-04-30 08:05:00|7546.8|7531.8|7547.7|7532.7|7549.3|7534.3|7545.6|7530.6|78
1588234200000|2020-04-30 08:10:00|7547.3|7532.3|7547|7532|7547.5|7532.5|7547|7532|38
1588234500000|2020-04-30 08:15:00|7547.2|7532.2|7550.5|7535.5|7552.6|7537.6|7547|7532|81
1588234800000|2020-04-30 08:20:00|7550.4|7535.4|7548.6|7533.6|7552.3|7537.3|7548.6|7533.6|47
1588235100000|2020-04-30 08:25:00|7548.4|7533.4|7544.9|7529.9|7548.7|7533.7|7543.1|7528.1|88
1588235400000|2020-04-30 08:30:00|7544.4|7529.4|7547.4|7532.4|7547.6|7532.6|7543.6|7528.6|90
1588235700000|2020-04-30 08:35:00|7547.2|7532.2|7553.1|7538.1|7553.2|7538.2|7547|7532|78
1588236000000|2020-04-30 08:40:00|7553.3|7538.3|7556.4|7541.4|7556.6|7541.6|7553.3|7538.3|40
1588236300000|2020-04-30 08:45:00|7556.5|7541.5|7554.8|7539.8|7557.5|7542.5|7554|7539|78
1588236600000|2020-04-30 08:50:00|7555.1|7540.1|7563.8|7548.8|7569.8|7554.8|7554.7|7539.7|218
1588236900000|2020-04-30 08:55:00|7563.3|7548.3|7555.9|7540.9|7563.4|7548.4|7553.2|7538.2|187
1588237200000|2020-04-30 09:00:00|7555.4|7540.4|7558|7543|7559.3|7544.3|7553.2|7538.2|96
1588237500000|2020-04-30 09:05:00|7557.8|7542.8|7558.8|7543.8|7559|7544|7556.9|7541.9|44
1588237800000|2020-04-30 09:10:00|7559.4|7544.4|7559.3|7544.3|7559.9|7544.9|7558.1|7543.1|37
1588238100000|2020-04-30 09:15:00|7558.2|7543.2|7560.7|7545.7|7561.9|7546.9|7558.2|7543.2|30
1588238400000|2020-04-30 09:20:00|7561.1|7546.1|7558.3|7543.3|7561.3|7546.3|7557.6|7542.6|58
1588238700000|2020-04-30 09:25:00|7558|7543|7558.8|7543.8|7560.7|7545.7|7556.8|7541.8|67
1588239000000|2020-04-30 09:30:00|7558.5|7543.5|7558.8|7543.8|7559|7544|7557.6|7542.6|25
1588239300000|2020-04-30 09:35:00|7558.5|7543.5|7557.5|7542.5|7559.4|7544.4|7556.4|7541.4|52
1588239600000|2020-04-30 09:40:00|7556.8|7541.8|7554.3|7539.3|7557.6|7542.6|7554.2|7539.2|49
1588239900000|2020-04-30 09:45:00|7555.1|7540.1|7553.9|7538.9|7555.7|7540.7|7553.8|7538.8|20
1588240200000|2020-04-30 09:50:00|7552.7|7537.7|7551.6|7536.6|7552.7|7537.7|7550.4|7535.4|38
1588240500000|2020-04-30 09:55:00|7550.9|7535.9|7550.9|7535.9|7551.3|7536.3|7549.8|7534.8|33
1588240800000|2020-04-30 10:00:00|7550.7|7535.7|7549.8|7534.8|7551|7536|7549.8|7534.8|20
1588241100000|2020-04-30 10:05:00|7549.3|7534.3|7546.3|7531.3|7549.3|7534.3|7545.7|7530.7|29
1588241400000|2020-04-30 10:10:00|7546.1|7531.1|7543.3|7528.3|7546.1|7531.1|7541|7526|77
1588241700000|2020-04-30 10:15:00|7543.2|7528.2|7543|7528|7543.4|7528.4|7543|7528|9
1588242000000|2020-04-30 10:20:00|7542.9|7527.9|7541.7|7526.7|7542.9|7527.9|7541.7|7526.7|18
1588242300000|2020-04-30 10:25:00|7541.4|7526.4|7536.6|7521.6|7541.7|7526.7|7536.4|7521.4|19
1588242600000|2020-04-30 10:30:00|7536.7|7521.7|7545.1|7530.1|7547.2|7532.2|7536.6|7521.6|41
1588242900000|2020-04-30 10:35:00|7544.6|7529.6|7546.3|7531.3|7547.1|7532.1|7543.8|7528.8|55
1588243200000|2020-04-30 10:40:00|7546.6|7531.6|7548.1|7533.1|7549.3|7534.3|7545.8|7530.8|34
1588243500000|2020-04-30 10:45:00|7547.3|7532.3|7545.8|7530.8|7547.3|7532.3|7542.7|7527.7|77
1588243800000|2020-04-30 10:50:00|7545.7|7530.7|7550.8|7535.8|7552.1|7537.1|7545.3|7530.3|88
1588244100000|2020-04-30 10:55:00|7550.6|7535.6|7547.1|7532.1|7550.8|7535.8|7546.7|7531.7|52
1588244400000|2020-04-30 11:00:00|7547.2|7532.2|7547.9|7532.9|7548.1|7533.1|7543.2|7528.2|97
1588244700000|2020-04-30 11:05:00|7547.7|7532.7|7550.4|7535.4|7550.5|7535.5|7546|7531|62
1588245000000|2020-04-30 11:10:00|7550.5|7535.5|7549|7534|7551.5|7536.5|7547.7|7532.7|58
1588245300000|2020-04-30 11:15:00|7549.5|7534.5|7544.9|7529.9|7549.5|7534.5|7544.6|7529.6|77
1588245600000|2020-04-30 11:20:00|7545|7530|7543.8|7528.8|7545.4|7530.4|7543.6|7528.6|104
1588245900000|2020-04-30 11:25:00|7544|7529|7543.2|7528.2|7547.1|7532.1|7543.1|7528.1|112
1588246200000|2020-04-30 11:30:00|7543.1|7528.1|7544|7529|7545.5|7530.5|7542|7527|13
1588246500000|2020-04-30 11:35:00|7544.4|7529.4|7543.8|7528.8|7544.4|7529.4|7543.7|7528.7|10
1588246800000|2020-04-30 11:40:00|7543.9|7528.9|7539.2|7524.2|7543.9|7528.9|7539.2|7524.2|10
1588247100000|2020-04-30 11:45:00|7541.7|7526.7|7540.4|7525.4|7541.7|7526.7|7539.9|7524.9|10
1588247700000|2020-04-30 11:55:00|7540.6|7525.6|7540.5|7525.5|7541.2|7526.2|7540|7525|14
1588248000000|2020-04-30 12:00:00|7540.3|7525.3|7541.4|7526.4|7541.9|7526.9|7540.3|7525.3|17
1588248300000|2020-04-30 12:05:00|7541.5|7526.5|7542|7527|7542.1|7527.1|7541.4|7526.4|18
1588248600000|2020-04-30 12:10:00|7541.7|7526.7|7542|7527|7542.2|7527.2|7541.2|7526.2|9
1588248900000|2020-04-30 12:15:00|7542.2|7527.2|7542.1|7527.1|7542.2|7527.2|7542|7527|5
1588249200000|2020-04-30 12:20:00|7542.3|7527.3|7546.4|7531.4|7546.4|7531.4|7542.3|7527.3|33
1588249500000|2020-04-30 12:25:00|7546.5|7531.5|7550.9|7525.9|7550.9|7531.5|7544.4|7525.6|25
1588249800000|2020-04-30 12:30:00|7550.5|7525.5|7545.3|7530.3|7550.5|7530.5|7544.9|7525.5|10
1588250100000|2020-04-30 12:35:00|7545.4|7530.4|7545.9|7530.9|7545.9|7530.9|7545.2|7530.2|11
1588250400000|2020-04-30 12:40:00|7545.6|7530.6|7550.3|7535.3|7550.3|7535.3|7545.4|7530.4|25
1588250700000|2020-04-30 12:45:00|7550.7|7535.7|7552.4|7537.4|7552.7|7537.7|7548.8|7533.8|24
1588251000000|2020-04-30 12:50:00|7552.5|7537.5|7554.6|7539.6|7556.3|7541.3|7552.5|7537.5|189
1588251300000|2020-04-30 12:55:00|7553.7|7538.7|7553.7|7538.7|7553.8|7538.8|7553|7538|79
1588251600000|2020-04-30 13:00:00|7553.6|7538.6|7554.2|7539.2|7555.6|7540.6|7552.9|7537.9|32
1588251900000|2020-04-30 13:05:00|7554.6|7539.6|7562.9|7547.9|7589.3|7564.3|7552.4|7537.4|147
1588252200000|2020-04-30 13:10:00|7562.8|7547.8|7555.6|7540.6|7567.1|7548.4|7554.1|7539.1|221
1588252500000|2020-04-30 13:15:00|7555.7|7540.7|7555.6|7540.6|7557.4|7542.4|7555.6|7540.6|107
1588252800000|2020-04-30 13:20:00|7555.5|7540.5|7555|7540|7555.8|7540.8|7553|7538|15
1588253100000|2020-04-30 13:25:00|7555.4|7540.4|7557.4|7542.4|7557.8|7542.8|7555.4|7540.4|50
1588253400000|2020-04-30 13:30:00|7557.5|7542.5|7559.1|7544.1|7559.4|7544.4|7556|7541|83
1588253700000|2020-04-30 13:35:00|7559.2|7544.2|7563|7548|7563.3|7548.3|7559.2|7544.2|116
1588254000000|2020-04-30 13:40:00|7560.9|7545.9|7568.1|7543.1|7568.1|7547.6|7560.3|7542.3|40
1588254300000|2020-04-30 13:45:00|7568|7543|7562.9|7547.9|7568|7548.6|7562.2|7543|64
1588254600000|2020-04-30 13:50:00|7563|7548|7562.6|7547.6|7563.4|7548.4|7562.5|7547.5|174
1588254900000|2020-04-30 13:55:00|7562.4|7547.4|7558|7543|7562.6|7547.6|7558|7543|242
1588255200000|2020-04-30 14:00:00|7557|7542|7558.1|7543.1|7559.8|7544.8|7553.8|7538.8|109
1588255500000|2020-04-30 14:05:00|7558|7543|7558.3|7543.3|7559.1|7544.1|7556.3|7541.3|28
1588255800000|2020-04-30 14:10:00|7558.6|7543.6|7553.3|7538.3|7558.6|7543.6|7551.6|7536.6|42
1588256100000|2020-04-30 14:15:00|7553.4|7538.4|7557.1|7542.1|7557.9|7542.9|7553.2|7538.2|64
1588256400000|2020-04-30 14:20:00|7557|7542|7553.4|7538.4|7557.5|7542.5|7551|7536|108
1588256700000|2020-04-30 14:25:00|7553.1|7538.1|7548.8|7533.8|7553.1|7538.1|7548.5|7533.5|25
1588257000000|2020-04-30 14:30:00|7548.3|7533.3|7547.3|7532.3|7548.3|7533.3|7543|7528|45
1588257300000|2020-04-30 14:35:00|7547|7532|7544.1|7529.1|7547.6|7532.6|7544.1|7529.1|20
1588257600000|2020-04-30 14:40:00|7546.6|7531.6|7545.3|7530.3|7547.1|7532.1|7545.3|7530.3|16
1588257900000|2020-04-30 14:45:00|7546|7531|7546.8|7531.8|7546.9|7531.9|7546|7531|32
1588258200000|2020-04-30 14:50:00|7547.6|7532.6|7548|7533|7549.6|7534.6|7547.5|7532.5|12
1588258500000|2020-04-30 14:55:00|7547.8|7532.8|7546.2|7531.2|7547.8|7532.8|7545.7|7530.7|74
1588258800000|2020-04-30 15:00:00|7546|7531|7549|7534|7549|7534|7545.6|7530.6|101
1588259100000|2020-04-30 15:05:00|7548.7|7533.7|7548|7533|7550.1|7535.1|7547.4|7532.4|52
1588259400000|2020-04-30 15:10:00|7547.7|7532.7|7549.5|7534.5|7550.1|7535.1|7546.4|7531.4|28
1588259700000|2020-04-30 15:15:00|7550.1|7535.1|7551.5|7536.5|7552.3|7537.3|7550.1|7535.1|52
1588260000000|2020-04-30 15:20:00|7551.4|7536.4|7550.5|7535.5|7554.3|7539.3|7550.1|7535.1|108
1588260300000|2020-04-30 15:25:00|7550.7|7535.7|7549.2|7534.2|7550.8|7535.8|7549.2|7534.2|12
1588260600000|2020-04-30 15:30:00|7549.4|7534.4|7551.6|7536.6|7551.6|7536.6|7548.4|7533.4|158
1588260900000|2020-04-30 15:35:00|7551.3|7536.3|7551|7536|7554|7539|7549.8|7534.8|42
1588261200000|2020-04-30 15:40:00|7551.3|7536.3|7551.6|7536.6|7553.5|7538.5|7551|7536|32
1588261500000|2020-04-30 15:45:00|7551|7536|7552.8|7537.8|7552.8|7537.8|7550.7|7535.7|10
1588261800000|2020-04-30 15:50:00|7552.6|7537.6|7553.3|7538.3|7553.3|7538.3|7552.3|7537.3|3
1588262100000|2020-04-30 15:55:00|7553.4|7538.4|7561.5|7546.5|7561.5|7546.5|7553.4|7538.4|90
1588262400000|2020-04-30 16:00:00|7561.4|7546.4|7567.8|7552.8|7569.7|7554.7|7561|7546|121
1588262700000|2020-04-30 16:05:00|7567.7|7552.7|7572|7557|7577|7562|7566.5|7551.5|100
1588263000000|2020-04-30 16:10:00|7571.9|7556.9|7573|7558|7573|7558|7571.4|7556.4|23
1588263300000|2020-04-30 16:15:00|7573.2|7558.2|7573.7|7558.7|7574|7559|7572.8|7557.8|8
1588263600000|2020-04-30 16:20:00|7573.2|7558.2|7574.3|7559.3|7576.3|7561.3|7573.2|7558.2|25
1588263900000|2020-04-30 16:25:00|7573.8|7558.8|7573.8|7558.8|7574|7559|7573.7|7558.7|7
1588264200000|2020-04-30 16:30:00|7573.7|7558.7|7576.5|7561.5|7576.6|7561.6|7573.7|7558.7|14
1588264500000|2020-04-30 16:35:00|7576.8|7561.8|7582.8|7567.8|7582.9|7567.9|7576.8|7561.8|85
1588264800000|2020-04-30 16:40:00|7583|7568|7578.8|7563.8|7586.3|7571.3|7577.6|7562.6|96
1588265100000|2020-04-30 16:45:00|7579|7564|7581.8|7566.8|7581.8|7566.8|7576.7|7561.7|33
1588265400000|2020-04-30 16:50:00|7581.9|7566.9|7580.1|7565.1|7585.1|7567.2|7577|7560|62
1588265700000|2020-04-30 16:55:00|7579.5|7564.5|7582.2|7557.2|7584.4|7566.5|7576.5|7556.1|86
1588266000000|2020-04-30 17:00:00|7582.1|7557.1|7576.7|7561.7|7582.1|7561.7|7575.7|7555|35
1588266300000|2020-04-30 17:05:00|7577|7562|7576|7561|7577|7562|7576|7561|2
1588266600000|2020-04-30 17:10:00|7576.5|7561.5|7576.7|7561.7|7576.7|7561.7|7576.5|7561.5|2
1588266900000|2020-04-30 17:15:00|7578.5|7563.5|7578|7563|7578.5|7563.5|7578|7563|2
1588267200000|2020-04-30 17:20:00|7578.5|7563.5|7577.7|7562.7|7578.5|7563.5|7577.7|7562.7|2
1588267500000|2020-04-30 17:25:00|7578.5|7563.5|7578.5|7563.5|7578.5|7563.5|7578.3|7563.3|3
1588267800000|2020-04-30 17:30:00|7579|7564|7577.7|7562.7|7579|7564|7576.5|7561.5|18
1588268100000|2020-04-30 17:35:00|7576.7|7561.7|7578|7563|7578|7563|7576.7|7561.7|4
1588268400000|2020-04-30 17:40:00|7578.3|7563.3|7581|7566|7581.2|7566.2|7578.3|7563.3|25
1588268700000|2020-04-30 17:45:00|7580.8|7565.8|7584.5|7569.5|7584.5|7569.5|7580.3|7565.3|9
1588269000000|2020-04-30 17:50:00|7585.4|7570.4|7584|7569|7585.6|7570.6|7583.3|7568.3|9
1588269300000|2020-04-30 17:55:00|7584.2|7569.2|7584.5|7569.5|7586.7|7571.7|7584.2|7569.2|6
1588269600000|2020-04-30 18:00:00|7584.2|7569.2|7584.2|7569.2|7584.5|7569.5|7584.2|7569.2|3
1588269900000|2020-04-30 18:05:00|7583.9|7568.9|7584.2|7569.2|7584.2|7569.2|7583.8|7568.8|3
1588270200000|2020-04-30 18:10:00|7583.6|7568.6|7583.5|7568.5|7584.2|7569.2|7582.5|7567.5|7
1588270500000|2020-04-30 18:15:00|7582.9|7567.9|7582.5|7567.5|7582.9|7567.9|7582.5|7567.5|2
1588270800000|2020-04-30 18:20:00|7583.7|7568.7|7583.7|7568.7|7583.7|7568.7|7582.8|7567.8|3
1588271100000|2020-04-30 18:25:00|7583.2|7568.2|7583.2|7568.2|7583.2|7568.2|7583.2|7568.2|1
1588271400000|2020-04-30 18:30:00|7582.1|7567.1|7587|7562|7587|7567.1|7582.1|7561.6|5
1588271700000|2020-04-30 18:35:00|7586.9|7561.9|7587.2|7562.2|7587.2|7562.2|7586.8|7561.8|4
1588272900000|2020-04-30 18:55:00|7587|7562|7587.2|7562.2|7587.2|7562.2|7587|7562|2
1588273200000|2020-04-30 19:00:00|7586.9|7561.9|7580.8|7565.8|7587.1|7565.8|7580.8|7561|7
1588274100000|2020-04-30 19:15:00|7584.8|7559.8|7577.3|7562.3|7584.8|7562.3|7577.3|7559.1|3
1588274400000|2020-04-30 19:20:00|7577.6|7562.6|7577.6|7562.6|7577.6|7562.6|7577.6|7562.6|1
1588275300000|2020-04-30 19:35:00|7578.3|7563.3|7579.8|7564.8|7579.8|7564.8|7578.3|7563.3|2
1588275600000|2020-04-30 19:40:00|7580|7565|7579.5|7564.5|7580|7565|7579.5|7564.5|2
1588276200000|2020-04-30 19:50:00|7579.3|7564.3|7579.7|7564.7|7579.7|7564.7|7579.3|7564.3|2
1588276500000|2020-04-30 19:55:00|7579.8|7564.8|7579.7|7564.7|7580.3|7565.3|7579.7|7564.7|3
1588300200000|2020-05-01 02:30:00|7583.7|7554.7|7583.7|7554.7|7583.7|7554.7|7583.7|7554.7|1
1588303500000|2020-05-01 03:25:00|7603.8|7588.8|7609.4|7584.4|7609.7|7588.8|7603.8|7583.2|6
1588303800000|2020-05-01 03:30:00|7609.5|7584.5|7602.7|7577.7|7609.5|7584.5|7597.9|7572.9|25
1588304100000|2020-05-01 03:35:00|7603.2|7578.2|7604.5|7579.5|7604.5|7579.5|7600.4|7575.4|21
1588304400000|2020-05-01 03:40:00|7603.4|7578.4|7604.1|7579.1|7604.4|7583.5|7598|7576.9|28
1588304700000|2020-05-01 03:45:00|7603.6|7578.6|7606.1|7581.1|7607.6|7582.6|7601.7|7576.7|19
1588305000000|2020-05-01 03:50:00|7606.5|7581.5|7622.8|7594.9|7623.3|7594.9|7606.5|7581.5|21
1588305300000|2020-05-01 03:55:00|7613.9|7588.9|7613.2|7588.2|7613.9|7588.9|7610.7|7585.7|15
1588305600000|2020-05-01 04:00:00|7613.4|7588.4|7611.7|7586.7|7613.4|7588.4|7610.7|7585.7|18
1588305900000|2020-05-01 04:05:00|7611.9|7586.9|7611.9|7586.9|7611.9|7586.9|7610.9|7585.9|16
1588306200000|2020-05-01 04:10:00|7612.1|7587.1|7614.7|7589.7|7614.9|7589.9|7611.8|7586.8|13
1588306500000|2020-05-01 04:15:00|7614.9|7589.9|7614.2|7589.2|7615.5|7590.5|7614|7589|20
1588306800000|2020-05-01 04:20:00|7614.7|7589.7|7611.6|7586.6|7615.2|7590.2|7607.5|7582.5|22
1588307100000|2020-05-01 04:25:00|7611.9|7586.9|7612.4|7587.4|7614.7|7592.9|7607.3|7585.9|44
1588307400000|2020-05-01 04:30:00|7611.9|7586.9|7613.2|7588.2|7614.4|7594.1|7607.2|7586.9|37
1588307700000|2020-05-01 04:35:00|7612.2|7587.2|7611|7586|7613.2|7588.2|7608.4|7583.4|32
1588308000000|2020-05-01 04:40:00|7611.4|7586.4|7613.4|7588.4|7614.7|7589.7|7611.4|7586.4|10
1588308300000|2020-05-01 04:45:00|7613.2|7588.2|7612.4|7587.4|7613.2|7588.2|7612.4|7587.4|6
1588308600000|2020-05-01 04:50:00|7611.4|7586.4|7606.6|7591.6|7611.8|7591.9|7605.7|7583.7|37
1588308900000|2020-05-01 04:55:00|7611.2|7586.2|7606.9|7581.9|7611.3|7586.3|7606.7|7581.7|21
1588309200000|2020-05-01 05:00:00|7607.2|7582.2|7608|7583|7609.6|7584.6|7607.2|7582.2|18
1588309500000|2020-05-01 05:05:00|7608.9|7583.9|7609.9|7584.9|7610.1|7585.1|7608.9|7583.9|20
1588309800000|2020-05-01 05:10:00|7610.4|7585.4|7605|7580|7610.4|7585.4|7604.2|7579.2|35
1588310100000|2020-05-01 05:15:00|7603.5|7578.5|7604.3|7579.3|7604.5|7579.5|7602.7|7577.7|15
1588310400000|2020-05-01 05:20:00|7604.5|7579.5|7600.7|7575.7|7604.5|7582.7|7597.2|7575.7|21
1588310700000|2020-05-01 05:25:00|7600.4|7575.4|7608.2|7583.2|7608.2|7583.2|7600.4|7575.4|40
1588311000000|2020-05-01 05:30:00|7608.9|7583.9|7602.1|7577.1|7608.9|7583.9|7599.9|7574.9|40
1588311300000|2020-05-01 05:35:00|7603.6|7578.6|7596.9|7581.9|7603.6|7582.5|7596.9|7576.5|19
1588311600000|2020-05-01 05:40:00|7602.6|7577.6|7606.7|7581.7|7607.4|7582.4|7601.9|7576.9|23
1588311900000|2020-05-01 05:45:00|7607.2|7582.2|7610.7|7585.7|7612.7|7587.7|7607.1|7582.1|30
1588312200000|2020-05-01 05:50:00|7610.9|7585.9|7612.3|7587.3|7613.4|7588.4|7610.9|7585.9|17
1588312500000|2020-05-01 05:55:00|7612.2|7587.2|7615.6|7590.6|7615.7|7590.7|7612.1|7587.1|24
1588312800000|2020-05-01 06:00:00|7615.3|7590.3|7616.4|7591.4|7625.6|7600.6|7614.8|7589.8|96
1588313100000|2020-05-01 06:05:00|7615.9|7590.9|7616.2|7591.2|7619.7|7594.7|7615.7|7590.7|37
1588313400000|2020-05-01 06:10:00|7615.9|7590.9|7616|7591|7616.6|7591.6|7615.9|7590.9|21
1588313700000|2020-05-01 06:15:00|7615.9|7590.9|7615.9|7590.9|7615.9|7590.9|7615.9|7590.9|1
1588314000000|2020-05-01 06:20:00|7615.5|7590.5|7615.5|7590.5|7615.5|7590.5|7615.5|7590.5|1
1588314300000|2020-05-01 06:25:00|7614.9|7589.9|7611.4|7586.4|7614.9|7589.9|7611.4|7586.4|9
1588314600000|2020-05-01 06:30:00|7611.7|7586.7|7610.7|7585.7|7611.7|7586.7|7610.7|7585.7|10
1588314900000|2020-05-01 06:35:00|7612.1|7587.1|7612.7|7587.7|7613.7|7588.7|7612.1|7587.1|10
1588315200000|2020-05-01 06:40:00|7613|7588|7612.8|7587.8|7613|7588|7612.6|7587.6|5
1588315500000|2020-05-01 06:45:00|7615.6|7590.6|7618.9|7593.9|7618.9|7593.9|7615.6|7590.6|17
1588315800000|2020-05-01 06:50:00|7619.1|7594.1|7619.4|7594.4|7619.4|7594.4|7618.2|7593.2|7
1588316100000|2020-05-01 06:55:00|7619.6|7594.6|7623.2|7598.2|7626.4|7601.4|7619.6|7594.6|43
1588316400000|2020-05-01 07:00:00|7622.7|7597.7|7618.6|7593.6|7622.9|7597.9|7617.4|7592.4|49
1588316700000|2020-05-01 07:05:00|7618.3|7593.3|7617.2|7592.2|7619.2|7594.2|7616.7|7591.7|34
1588317000000|2020-05-01 07:10:00|7617|7592|7618.1|7593.1|7618.1|7593.1|7615.7|7590.7|24
1588317300000|2020-05-01 07:15:00|7617.9|7592.9|7621.1|7596.1|7621.1|7596.1|7616.5|7591.5|41
1588317600000|2020-05-01 07:20:00|7620.9|7595.9|7620.6|7595.6|7622.6|7597.6|7620.3|7595.3|35
1588317900000|2020-05-01 07:25:00|7620.4|7595.4|7620.3|7595.3|7620.4|7595.4|7619.8|7594.8|13
1588318200000|2020-05-01 07:30:00|7620.7|7595.7|7624.9|7599.9|7625.1|7600.1|7620.7|7595.7|59
1588318500000|2020-05-01 07:35:00|7624.8|7599.8|7623.7|7598.7|7625|7600|7621.7|7596.7|60
1588318800000|2020-05-01 07:40:00|7624.1|7599.1|7627.6|7602.6|7628.4|7603.4|7624.1|7599.1|48
1588319100000|2020-05-01 07:45:00|7627.7|7602.7|7628.7|7603.7|7630.4|7605.4|7626.5|7601.5|33
1588319400000|2020-05-01 07:50:00|7628.4|7603.4|7629.5|7604.5|7629.5|7604.5|7627.8|7602.8|21
1588319700000|2020-05-01 07:55:00|7629.3|7604.3|7623.9|7598.9|7629.5|7604.5|7623.7|7598.7|44
1588320000000|2020-05-01 08:00:00|7624.2|7599.2|7625.5|7600.5|7625.8|7600.8|7624.2|7599.2|25
1588320300000|2020-05-01 08:05:00|7625.2|7600.2|7626.5|7601.5|7629.9|7604.9|7624.7|7599.7|36
1588320600000|2020-05-01 08:10:00|7627.3|7602.3|7628.9|7603.9|7629.1|7604.1|7627.2|7602.2|21
1588320900000|2020-05-01 08:15:00|7629.2|7604.2|7625|7610|7631.3|7610|7624.9|7604.2|16
1588321200000|2020-05-01 08:20:00|7624.7|7609.7|7625.9|7600.9|7629.2|7609.7|7623.4|7598.4|51
1588321500000|2020-05-01 08:25:00|7626.3|7601.3|7627.6|7602.6|7629.4|7608.4|7622.1|7601.3|30
1588321800000|2020-05-01 08:30:00|7626.9|7601.9|7622.2|7607.2|7627.7|7607.9|7620.1|7601.9|33
1588322100000|2020-05-01 08:35:00|7624.4|7609.4|7624.4|7609.4|7624.6|7609.6|7623.4|7608.4|6
1588322400000|2020-05-01 08:40:00|7625.1|7610.1|7633.4|7608.4|7633.7|7611.2|7625.1|7608.1|12
1588322700000|2020-05-01 08:45:00|7632.6|7607.6|7624.4|7609.4|7634.7|7609.9|7621.8|7601.9|21
1588323000000|2020-05-01 08:50:00|7625.2|7610.2|7618.7|7603.7|7628.7|7610.2|7618.4|7601.9|35
1588323300000|2020-05-01 08:55:00|7618.4|7603.4|7617.4|7602.4|7621.3|7606.3|7617.2|7602.2|38
1588323600000|2020-05-01 09:00:00|7617.7|7602.7|7620.7|7605.7|7620.7|7605.7|7616.9|7601.9|33
1588323900000|2020-05-01 09:05:00|7620.4|7605.4|7623.2|7608.2|7630.4|7608.2|7619.4|7601.9|63
1588324200000|2020-05-01 09:10:00|7623.1|7608.1|7622.1|7607.1|7623.9|7608.9|7622.1|7607.1|23
1588324500000|2020-05-01 09:15:00|7622.6|7607.6|7622.7|7607.7|7624.9|7609.9|7622.6|7607.6|28
1588324800000|2020-05-01 09:20:00|7622.9|7607.9|7625.1|7610.1|7625.9|7610.9|7622.9|7607.9|37
1588325100000|2020-05-01 09:25:00|7625.3|7610.3|7624.2|7609.2|7626.3|7611.3|7624.2|7609.2|26
1588325400000|2020-05-01 09:30:00|7623.7|7608.7|7625.4|7610.4|7625.7|7610.7|7623.7|7608.7|18
1588325700000|2020-05-01 09:35:00|7625.6|7610.6|7626.1|7611.1|7627.2|7612.2|7625.4|7610.4|10
1588326000000|2020-05-01 09:40:00|7626.6|7611.6|7626.4|7611.4|7626.7|7611.7|7625.4|7610.4|18
1588326300000|2020-05-01 09:45:00|7626.6|7611.6|7628|7613|7628|7613|7625.6|7610.6|24
1588326600000|2020-05-01 09:50:00|7627.9|7612.9|7626.2|7611.2|7628.2|7613.2|7625.5|7610.5|31
1588326900000|2020-05-01 09:55:00|7626.3|7611.3|7626|7611|7627.9|7612.9|7626|7611|24
1588327200000|2020-05-01 10:00:00|7625.7|7610.7|7624.7|7609.7|7625.7|7610.7|7624.7|7609.7|18
1588327500000|2020-05-01 10:05:00|7624.8|7609.8|7624.7|7609.7|7625.2|7610.2|7624.5|7609.5|12
1588327800000|2020-05-01 10:10:00|7624.5|7609.5|7624.8|7609.8|7624.8|7609.8|7624.5|7609.5|3
1588328100000|2020-05-01 10:15:00|7624.5|7609.5|7624.3|7609.3|7624.5|7609.5|7623.3|7608.3|6
1588328400000|2020-05-01 10:20:00|7624.2|7609.2|7628.7|7603.7|7628.7|7610.9|7621.5|7603.7|27
1588328700000|2020-05-01 10:25:00|7629|7604|7628.2|7603.2|7629|7604|7628.2|7603.2|4
1588329000000|2020-05-01 10:30:00|7628|7603|7627.5|7602.5|7628|7603|7627.5|7602.5|10
1588329300000|2020-05-01 10:35:00|7627.2|7602.2|7627.4|7602.4|7629.2|7604.2|7626.6|7601.6|31
1588329600000|2020-05-01 10:40:00|7627.1|7602.1|7628.1|7603.1|7628.4|7603.4|7627.1|7602.1|13
1588329900000|2020-05-01 10:45:00|7628.4|7603.4|7628.4|7603.4|7628.7|7603.7|7627.9|7602.9|11
1588330200000|2020-05-01 10:50:00|7628.7|7603.7|7621.8|7606.8|7628.9|7609.1|7620|7603.7|18
1588330500000|2020-05-01 10:55:00|7623.1|7608.1|7622.6|7607.6|7623.6|7608.6|7621|7606|22
1588330800000|2020-05-01 11:00:00|7623.1|7608.1|7623.4|7608.4|7623.9|7608.9|7621.9|7606.9|12
1588331100000|2020-05-01 11:05:00|7623.6|7608.6|7618.4|7603.4|7624.4|7609.4|7618.2|7603.2|37
1588331400000|2020-05-01 11:10:00|7617.8|7602.8|7616.5|7601.5|7617.8|7602.8|7616.5|7601.5|10
1588331700000|2020-05-01 11:15:00|7615.7|7600.7|7617.7|7602.7|7618.1|7603.1|7614.7|7599.7|31
1588332000000|2020-05-01 11:20:00|7617.9|7602.9|7621.1|7596.1|7621.4|7602.9|7613.4|7594.6|31
1588332300000|2020-05-01 11:25:00|7621.6|7596.6|7614.6|7589.6|7622.4|7597.4|7608.2|7584.4|89
1588332600000|2020-05-01 11:30:00|7614.5|7589.5|7620.6|7595.6|7620.6|7595.6|7612.6|7587.6|15
1588333200000|2020-05-01 11:40:00|7619.2|7594.2|7620.6|7595.6|7620.6|7595.6|7619.2|7594.2|2
1588333800000|2020-05-01 11:50:00|7619.2|7594.2|7619.2|7594.2|7619.2|7594.2|7619.2|7594.2|1
1588334100000|2020-05-01 11:55:00|7620.6|7595.6|7620.6|7595.6|7620.6|7595.6|7620.6|7595.6|1
1588334400000|2020-05-01 12:00:00|7621|7596|7623.6|7598.6|7623.6|7598.6|7621|7596|4
1588334700000|2020-05-01 12:05:00|7623.8|7598.8|7620.4|7595.4|7623.8|7598.8|7620.4|7595.4|4
1588335000000|2020-05-01 12:10:00|7620.6|7595.6|7622.3|7597.3|7622.8|7597.8|7620.3|7595.3|11
1588335300000|2020-05-01 12:15:00|7622.6|7597.6|7622.6|7597.6|7622.6|7597.6|7622.6|7597.6|1
1588335900000|2020-05-01 12:25:00|7617|7602|7617.5|7602.5|7617.5|7602.5|7616.5|7601.5|11
1588336200000|2020-05-01 12:30:00|7616.8|7601.8|7616.8|7601.8|7616.8|7601.8|7616.8|7601.8|1
1588336800000|2020-05-01 12:40:00|7617.3|7602.3|7617.3|7602.3|7617.3|7602.3|7617.3|7602.3|1
1588337400000|2020-05-01 12:50:00|7623.3|7598.3|7623.3|7598.3|7623.3|7598.3|7623|7598|4
1588337700000|2020-05-01 12:55:00|7623.5|7598.5|7629.5|7604.5|7636.8|7611.8|7619.8|7598.5|37
1588338000000|2020-05-01 13:00:00|7629.6|7604.6|7630.6|7605.6|7630.6|7605.6|7629.6|7604.6|4
1588338300000|2020-05-01 13:05:00|7630.3|7605.3|7629.2|7604.2|7630.6|7605.6|7627|7602|13
1588338600000|2020-05-01 13:10:00|7628.5|7603.5|7628.5|7603.5|7629.3|7604.3|7625.3|7600.3|13
1588338900000|2020-05-01 13:15:00|7626.3|7601.3|7623.6|7598.6|7627|7602|7622.8|7597.8|17
1588339500000|2020-05-01 13:25:00|7623.4|7598.4|7623.7|7598.7|7624.2|7599.2|7622.2|7597.2|55
1588339800000|2020-05-01 13:30:00|7623.6|7598.6|7628.6|7603.6|7628.6|7603.6|7622.4|7597.4|105
1588340100000|2020-05-01 13:35:00|7629.1|7604.1|7629.6|7604.6|7629.8|7606.8|7621|7602.6|16
1588340400000|2020-05-01 13:40:00|7629.8|7604.8|7630.3|7605.3|7632|7607|7628.7|7603.7|33
1588340700000|2020-05-01 13:45:00|7630.2|7605.2|7630.3|7605.3|7630.3|7605.3|7630.2|7605.2|4
1588341000000|2020-05-01 13:50:00|7631.3|7606.3|7628.8|7613.8|7632.3|7614.6|7628.5|7606.3|14
1588341300000|2020-05-01 13:55:00|7628.7|7613.7|7632.1|7607.1|7633.4|7614.4|7628|7607.1|19
1588341600000|2020-05-01 14:00:00|7632.9|7607.9|7623.8|7608.8|7633.5|7611.3|7623.8|7607.4|31
1588341900000|2020-05-01 14:05:00|7624.4|7609.4|7625.2|7610.2|7625.2|7610.2|7623.4|7608.4|36
1588342200000|2020-05-01 14:10:00|7625.3|7610.3|7626.1|7611.1|7626.4|7611.4|7625.3|7610.3|36
1588342500000|2020-05-01 14:15:00|7626.4|7611.4|7630.3|7615.3|7630.7|7615.7|7625.7|7610.7|42
1588342800000|2020-05-01 14:20:00|7630.2|7615.2|7636.2|7611.2|7636.2|7619|7629.3|7609.7|98
1588343100000|2020-05-01 14:25:00|7636.1|7611.1|7628.6|7613.6|7636.2|7614.7|7627.8|7609.2|66
1588343400000|2020-05-01 14:30:00|7628.3|7613.3|7627.4|7612.4|7628.4|7613.4|7626.1|7611.1|97
1588343700000|2020-05-01 14:35:00|7627.5|7612.5|7623.5|7608.5|7627.5|7612.5|7622.9|7607.9|61
1588344000000|2020-05-01 14:40:00|7623.6|7608.6|7625.5|7610.5|7625.7|7610.7|7623.3|7608.3|48
1588344300000|2020-05-01 14:45:00|7630.5|7605.5|7630.2|7605.2|7630.5|7605.5|7629.9|7604.9|23
1588344600000|2020-05-01 14:50:00|7630.3|7605.3|7631.4|7606.4|7631.4|7606.4|7630.1|7605.1|41
1588344900000|2020-05-01 14:55:00|7631.3|7606.3|7622.4|7607.4|7631.4|7610.3|7621.7|7605.8|66
1588345200000|2020-05-01 15:00:00|7622.5|7607.5|7628|7603|7628.2|7608.3|7622.2|7602.1|45
1588345500000|2020-05-01 15:05:00|7628.1|7603.1|7628.8|7603.8|7629.1|7604.1|7627|7602|61
1588345800000|2020-05-01 15:10:00|7628.9|7603.9|7629.6|7604.6|7629.9|7604.9|7628.2|7603.2|61
1588346100000|2020-05-01 15:15:00|7629.7|7604.7|7629.3|7604.3|7630.5|7605.5|7628.5|7603.5|147
1588346400000|2020-05-01 15:20:00|7629.1|7604.1|7629.6|7604.6|7629.6|7604.6|7628.2|7603.2|104
1588346700000|2020-05-01 15:25:00|7629.7|7604.7|7635.4|7610.4|7637.8|7612.8|7629.7|7604.7|107
1588347000000|2020-05-01 15:30:00|7635.3|7610.3|7639.5|7614.5|7639.7|7620.2|7627.9|7609.8|166
1588347300000|2020-05-01 15:35:00|7639.6|7614.6|7633.3|7618.3|7640.9|7618.5|7633.1|7613.5|178
1588347600000|2020-05-01 15:40:00|7633.2|7618.2|7642.6|7617.6|7642.6|7622.5|7633.1|7616|87
1588347900000|2020-05-01 15:45:00|7642.7|7617.7|7641.2|7616.2|7642.9|7617.9|7639.1|7614.1|97
1588348200000|2020-05-01 15:50:00|7641.1|7616.1|7642.4|7617.4|7642.4|7617.4|7640.5|7615.5|69
1588348500000|2020-05-01 15:55:00|7642.5|7617.5|7642.9|7617.9|7643.2|7618.2|7642.4|7617.4|44
1588348800000|2020-05-01 16:00:00|7643|7618|7645.8|7620.8|7645.8|7620.8|7642.4|7617.4|69
1588349100000|2020-05-01 16:05:00|7646.5|7621.5|7646.6|7621.6|7647.1|7622.1|7646.4|7621.4|27
1588349400000|2020-05-01 16:10:00|7646.7|7621.7|7641.1|7616.1|7647.2|7622.2|7640.7|7615.7|84
1588349700000|2020-05-01 16:15:00|7641.2|7616.2|7641|7616|7641.3|7616.3|7640.5|7615.5|48
1588350000000|2020-05-01 16:20:00|7640.9|7615.9|7641.1|7616.1|7641.6|7616.6|7640.6|7615.6|28
1588350300000|2020-05-01 16:25:00|7641.2|7616.2|7641.2|7616.2|7641.3|7616.3|7640.7|7615.7|24
1588350600000|2020-05-01 16:30:00|7641.4|7616.4|7641.2|7616.2|7641.6|7616.6|7640.5|7615.5|48
1588350900000|2020-05-01 16:35:00|7641.1|7616.1|7642|7617|7642|7617|7640.5|7615.5|49
1588351500000|2020-05-01 16:45:00|7642.3|7617.3|7641.3|7616.3|7642.3|7620.8|7635.8|7615.3|32
1588351800000|2020-05-01 16:50:00|7641.2|7616.2|7641|7616|7641.5|7616.5|7641|7616|6
1588352100000|2020-05-01 16:55:00|7641.2|7616.2|7641|7616|7641.2|7616.2|7641|7616|2
1588352700000|2020-05-01 17:05:00|7641.3|7616.3|7641.3|7616.3|7641.3|7616.3|7641.3|7616.3|1
1588353000000|2020-05-01 17:10:00|7641.7|7616.7|7640.7|7615.7|7641.7|7616.7|7639.8|7614.8|21
1588353300000|2020-05-01 17:15:00|7641.5|7616.5|7640.9|7615.9|7641.5|7616.5|7640.5|7615.5|19
1588353600000|2020-05-01 17:20:00|7641|7616|7640.5|7615.5|7641|7616|7640.5|7615.5|9
1588353900000|2020-05-01 17:25:00|7640.6|7615.6|7639.8|7614.8|7640.6|7615.6|7639.8|7614.8|4
1588354200000|2020-05-01 17:30:00|7639.6|7614.6|7639.8|7614.8|7639.8|7614.8|7639.6|7614.6|3
1588354500000|2020-05-01 17:35:00|7639.9|7614.9|7640.7|7615.7|7640.7|7615.7|7639.7|7614.7|18
1588354800000|2020-05-01 17:40:00|7640.8|7615.8|7640.6|7615.6|7640.8|7615.8|7640.5|7615.5|13
1588355100000|2020-05-01 17:45:00|7639.8|7614.8|7640.6|7615.6|7640.8|7615.8|7639.8|7614.8|22
1588355400000|2020-05-01 17:50:00|7640.5|7615.5|7640.5|7615.5|7640.7|7615.7|7640.1|7615.1|37
1588355700000|2020-05-01 17:55:00|7640.4|7615.4|7640.1|7615.1|7640.4|7615.4|7639.7|7614.7|24
1588356000000|2020-05-01 18:00:00|7640|7615|7639.8|7614.8|7640.3|7615.3|7639.6|7614.6|36
1588356300000|2020-05-01 18:05:00|7639.7|7614.7|7639.7|7614.7|7639.8|7614.8|7639.4|7614.4|28
1588356600000|2020-05-01 18:10:00|7639.8|7614.8|7639.7|7614.7|7639.8|7614.8|7639.6|7614.6|10
1588356900000|2020-05-01 18:15:00|7639.6|7614.6|7639.5|7614.5|7639.9|7614.9|7639.5|7614.5|10
1588357200000|2020-05-01 18:20:00|7639.4|7614.4|7639.7|7614.7|7639.8|7614.8|7638.9|7613.9|49
1588357500000|2020-05-01 18:25:00|7639.8|7614.8|7638.9|7613.9|7639.8|7614.8|7638.3|7613.3|21
1588357800000|2020-05-01 18:30:00|7638.8|7613.8|7638.8|7613.8|7639.2|7614.2|7638.8|7613.8|5
1588358400000|2020-05-01 18:40:00|7638.7|7613.7|7638.8|7613.8|7638.8|7613.8|7638.7|7613.7|2
1588358700000|2020-05-01 18:45:00|7638.6|7613.6|7638.8|7613.8|7638.8|7613.8|7638.6|7613.6|3
1588359000000|2020-05-01 18:50:00|7639.1|7614.1|7639|7614|7639.1|7614.1|7638.7|7613.7|10
1588359300000|2020-05-01 18:55:00|7638.9|7613.9|7638.8|7613.8|7639.2|7614.2|7638|7613|16
1588359600000|2020-05-01 19:00:00|7638.9|7613.9|7639.1|7614.1|7639.2|7614.2|7638.2|7613.2|26
1588359900000|2020-05-01 19:05:00|7639|7614|7638.9|7613.9|7639|7614|7638.6|7613.6|6
1588360200000|2020-05-01 19:10:00|7638.8|7613.8|7638.9|7613.9|7638.9|7613.9|7638.7|7613.7|6
1588360500000|2020-05-01 19:15:00|7638.8|7613.8|7642.3|7617.3|7642.9|7617.9|7638.7|7613.7|49
1588360800000|2020-05-01 19:20:00|7643.6|7618.6|7643.6|7618.6|7643.6|7618.6|7643.6|7618.6|1
1588361100000|2020-05-01 19:25:00|7644.3|7619.3|7651|7626|7651|7626|7644.3|7619.3|18
1588361400000|2020-05-01 19:30:00|7651.1|7626.1|7653.4|7628.4|7653.4|7628.4|7649|7624|23
1588361700000|2020-05-01 19:35:00|7653.3|7628.3|7655.6|7630.6|7655.6|7630.6|7652.8|7627.8|19
1588362000000|2020-05-01 19:40:00|7656|7631|7656.1|7631.1|7656.1|7636.1|7651.1|7630.7|8
1588362300000|2020-05-01 19:45:00|7651.1|7636.1|7655.8|7630.8|7656.1|7636.1|7650.6|7630.3|12
1588362600000|2020-05-01 19:50:00|7656.1|7631.1|7651.4|7626.4|7656.1|7631.1|7651.4|7626.4|149
1588362900000|2020-05-01 19:55:00|7651.5|7626.5|7654.3|7629.3|7655.6|7630.6|7651.4|7626.4|63
1588559400000|2020-05-04 02:30:00|7640.7|7612.2|7640.7|7612.2|7640.7|7612.2|7640.7|7612.2|1
1588559700000|2020-05-04 02:35:00|7643.6|7618.6|7635.9|7607.4|7643.6|7618.6|7630.8|7605.8|25
1588560300000|2020-05-04 02:45:00|7634.9||7635.9||7635.9||7634.9||3
1588560600000|2020-05-04 02:50:00|7635.6|7608.2|7635.9|7607.4|7635.9|7608.2|7635.6|7607.4|18
1588560900000|2020-05-04 02:55:00|7635.8||7633.4||7635.8||7633.4||22
1588561200000|2020-05-04 03:00:00|7634.2||7632.7||7635.9||7632.7||20
1588561500000|2020-05-04 03:05:00|7629.7|7600.7|7627.3|7602.3|7629.7|7602.8|7627.3|7600.7|3
1588561800000|2020-05-04 03:10:00|7627|7602|7626.7|7601.7|7627|7602|7626.6|7601.6|5
1588562100000|2020-05-04 03:15:00|7626.6|7601.6|7626.6|7601.6|7626.6|7601.6|7625.4|7600.4|3
1588562400000|2020-05-04 03:20:00|7627.5|7602.5|7620.9|7595.9|7630.2|7605.2|7620.1|7595.1|19
1588562700000|2020-05-04 03:25:00|7621|7596|7622.1|7597.1|7622.1|7597.1|7620.4|7595.4|18
1588563000000|2020-05-04 03:30:00|7622.2|7597.2|7618.4|7593.4|7622.2|7597.2|7617.4|7592.4|303
1588563300000|2020-05-04 03:35:00|7618.6|7593.6|7621.9|7596.9|7622.3|7597.3|7616.1|7591.1|123
1588563600000|2020-05-04 03:40:00|7622|7597|7622.7|7597.7|7623.1|7598.1|7619.2|7594.2|21
1588563900000|2020-05-04 03:45:00|7622.4|7597.4|7619.1|7594.1|7622.5|7597.5|7611.3|7586.3|65
1588564200000|2020-05-04 03:50:00|7618.9|7593.9|7610.7|7595.7|7619.5|7595.7|7610.7|7590.7|47
1588564500000|2020-05-04 03:55:00|7610.6|7595.6|7625|7600|7626|7601|7610.1|7593.6|121
1588564800000|2020-05-04 04:00:00|7624.8|7599.8|7612.6|7597.6|7624.8|7599.8|7611.2|7593|192
1588565100000|2020-05-04 04:05:00|7612.3|7597.3|7615.7|7600.7|7616.2|7601.2|7612|7597|304
1588565400000|2020-05-04 04:10:00|7616|7601|7621.8|7606.8|7622.2|7607.2|7615|7600|267
1588565700000|2020-05-04 04:15:00|7621.7|7606.7|7617|7602|7625.2|7610.2|7617|7602|417
1588566000000|2020-05-04 04:20:00|7616.9|7601.9|7623.2|7608.2|7623.8|7608.8|7616.4|7601.4|272
1588566300000|2020-05-04 04:25:00|7623.3|7608.3|7622.3|7607.3|7624.7|7609.7|7621|7606|238
1588566600000|2020-05-04 04:30:00|7622.1|7607.1|7618.2|7603.2|7622.1|7607.1|7616.7|7601.7|234
1588566900000|2020-05-04 04:35:00|7618.1|7603.1|7621.3|7606.3|7622.7|7607.7|7617.6|7602.6|249
1588567200000|2020-05-04 04:40:00|7621.2|7606.2|7627.4|7612.4|7627.6|7612.6|7620.9|7605.9|317
1588567500000|2020-05-04 04:45:00|7627.5|7612.5|7626.8|7611.8|7629.6|7614.6|7625.5|7610.5|136
1588567800000|2020-05-04 04:50:00|7625.8|7610.8|7625.8|7610.8|7627.4|7612.4|7622.8|7607.8|81
1588568100000|2020-05-04 04:55:00|7625.9|7610.9|7625.6|7610.6|7626.6|7611.6|7625.1|7610.1|54
1588568400000|2020-05-04 05:00:00|7625.4|7610.4|7623.5|7608.5|7625.6|7610.6|7621.5|7606.5|37
1588568700000|2020-05-04 05:05:00|7623.4|7608.4|7622.8|7607.8|7623.5|7608.5|7622|7607|21
1588569000000|2020-05-04 05:10:00|7623.1|7608.1|7623|7608|7625.4|7610.4|7622.5|7607.5|46
1588569300000|2020-05-04 05:15:00|7623.4|7608.4|7623|7608|7623.6|7608.6|7622.8|7607.8|44
1588569600000|2020-05-04 05:20:00|7623.4|7608.4|7623.5|7608.5|7623.8|7608.8|7620|7605|79
1588569900000|2020-05-04 05:25:00|7623.6|7608.6|7624.8|7609.8|7624.8|7609.8|7622.5|7607.5|33
1588570200000|2020-05-04 05:30:00|7625|7610|7624.6|7609.6|7625.4|7610.4|7624|7609|23
1588570500000|2020-05-04 05:35:00|7624.4|7609.4|7622|7607|7625|7610|7621.8|7606.8|31
1588570800000|2020-05-04 05:40:00|7621.4|7606.4|7622.1|7607.1|7623.2|7608.2|7621.4|7606.4|35
1588571100000|2020-05-04 05:45:00|7622.6|7607.6|7623.6|7608.6|7625|7610|7622.5|7607.5|37
1588571400000|2020-05-04 05:50:00|7622.8|7607.8|7626.6|7611.6|7626.6|7611.6|7622.4|7607.4|27
1588571700000|2020-05-04 05:55:00|7626.1|7611.1|7625.8|7610.8|7627.2|7612.2|7625.5|7610.5|20
1588572000000|2020-05-04 06:00:00|7625.5|7610.5|7631|7616|7631.2|7616.2|7625.4|7610.4|52
1588572300000|2020-05-04 06:05:00|7629.4|7614.4|7625.8|7610.8|7629.6|7614.6|7625.8|7610.8|46
1588572600000|2020-05-04 06:10:00|7625.7|7610.7|7626.4|7611.4|7627.6|7612.6|7625.4|7610.4|28
1588572900000|2020-05-04 06:15:00|7626.6|7611.6|7627.5|7612.5|7629.4|7614.4|7626.5|7611.5|55
1588573200000|2020-05-04 06:20:00|7627.8|7612.8|7625|7610|7627.8|7612.8|7624|7609|33
1588573500000|2020-05-04 06:25:00|7624|7609|7624.4|7609.4|7624.8|7609.8|7622|7607|25
1588573800000|2020-05-04 06:30:00|7624.3|7609.3|7624|7609|7624.5|7609.5|7623.3|7608.3|22
1588574100000|2020-05-04 06:35:00|7624.7|7609.7|7621.7|7606.7|7625|7610|7621.7|7606.7|30
1588574400000|2020-05-04 06:40:00|7622|7607|7621.4|7606.4|7622.4|7607.4|7621.3|7606.3|45
1588574700000|2020-05-04 06:45:00|7621.8|7606.8|7617.5|7602.5|7622|7607|7617.3|7602.3|48
1588575000000|2020-05-04 06:50:00|7617.3|7602.3|7620.4|7605.4|7620.4|7605.4|7616.7|7601.7|21
1588575300000|2020-05-04 06:55:00|7619.3|7604.3|7619.8|7604.8|7621|7606|7619.3|7604.3|34
1588575600000|2020-05-04 07:00:00|7620|7605|7620.4|7605.4|7621.8|7606.8|7619.8|7604.8|47
1588575900000|2020-05-04 07:05:00|7620.1|7605.1|7620.4|7605.4|7620.4|7605.4|7619.9|7604.9|13
1588576200000|2020-05-04 07:10:00|7620.2|7605.2|7621.8|7606.8|7623.8|7608.8|7619.4|7604.4|30
1588576500000|2020-05-04 07:15:00|7621.6|7606.6|7621.3|7606.3|7621.8|7606.8|7620.6|7605.6|36
1588576800000|2020-05-04 07:20:00|7621.2|7606.2|7625.2|7610.2|7625.3|7610.3|7620.9|7605.9|88
1588577100000|2020-05-04 07:25:00|7625.1|7610.1|7625.8|7610.8|7625.8|7610.8|7624|7609|68
1588577400000|2020-05-04 07:30:00|7625.9|7610.9|7625.4|7610.4|7626|7611|7624.6|7609.6|38
1588577700000|2020-05-04 07:35:00|7625.8|7610.8|7626|7611|7626.3|7611.3|7625|7610|38
1588578000000|2020-05-04 07:40:00|7626.3|7611.3|7622.7|7607.7|7626.3|7611.3|7622.7|7607.7|18
1588578300000|2020-05-04 07:45:00|7622.5|7607.5|7623.6|7608.6|7626|7611|7622.5|7607.5|59
1588578600000|2020-05-04 07:50:00|7623.8|7608.8|7620.3|7605.3|7624.4|7609.4|7620|7605|39
1588578900000|2020-05-04 07:55:00|7620|7605|7621.2|7606.2|7621.4|7606.4|7616.7|7601.7|171
1588579200000|2020-05-04 08:00:00|7621.1|7606.1|7621.7|7606.7|7623|7608|7620.8|7605.8|72
1588579500000|2020-05-04 08:05:00|7621.5|7606.5|7618|7603|7621.5|7606.5|7615.6|7600.6|137
1588579800000|2020-05-04 08:10:00|7617.9|7602.9|7621.3|7606.3|7621.8|7606.8|7617.6|7602.6|179
1588580100000|2020-05-04 08:15:00|7621.5|7606.5|7622.6|7607.6|7622.8|7607.8|7619.5|7604.5|63
1588580400000|2020-05-04 08:20:00|7622.4|7607.4|7624.4|7609.4|7625.8|7610.8|7622.4|7607.4|58
1588580700000|2020-05-04 08:25:00|7624.2|7609.2|7623|7608|7624.4|7609.4|7621.3|7606.3|47
1588581000000|2020-05-04 08:30:00|7623.2|7608.2|7624.7|7609.7|7624.8|7609.8|7622.2|7607.2|75
1588581300000|2020-05-04 08:35:00|7624.6|7609.6|7623.8|7608.8|7624.6|7609.6|7623.7|7608.7|28
1588581600000|2020-05-04 08:40:00|7623.6|7608.6|7621.1|7606.1|7623.6|7608.6|7619.6|7604.6|110
1588581900000|2020-05-04 08:45:00|7621|7606|7616|7601|7621.1|7606.1|7614|7599|134
1588582200000|2020-05-04 08:50:00|7615.8|7600.8|7610.1|7595.1|7616.4|7601.4|7610|7595|74
1588582500000|2020-05-04 08:55:00|7609|7594|7608.7|7593.7|7610.8|7595.8|7606.4|7591.4|222
1588582800000|2020-05-04 09:00:00|7608.4|7593.4|7611.3|7596.3|7612.2|7597.2|7607.3|7592.3|163
1588583100000|2020-05-04 09:05:00|7611.2|7596.2|7611.7|7596.7|7611.8|7596.8|7610.4|7595.4|39
1588583400000|2020-05-04 09:10:00|7611.6|7596.6|7614.6|7599.6|7615|7600|7611.6|7596.6|54
1588583700000|2020-05-04 09:15:00|7614.5|7599.5|7615.2|7600.2|7615.5|7600.5|7614.4|7599.4|29
1588584000000|2020-05-04 09:20:00|7615.3|7600.3|7616|7601|7616.3|7601.3|7614.6|7599.6|54
1588584300000|2020-05-04 09:25:00|7616.1|7601.1|7618.6|7603.6|7618.6|7603.6|7614.5|7599.5|75
1588584600000|2020-05-04 09:30:00|7618.5|7603.5|7620|7605|7620.3|7605.3|7618.5|7603.5|29
1588584900000|2020-05-04 09:35:00|7619.7|7604.7|7620|7605|7620.6|7605.6|7619.5|7604.5|43
1588585200000|2020-05-04 09:40:00|7619.7|7604.7|7620.3|7605.3|7620.6|7605.6|7619.2|7604.2|41
1588585500000|2020-05-04 09:45:00|7619.8|7604.8|7621.9|7606.9|7623|7608|7617.9|7602.9|188
1588585800000|2020-05-04 09:50:00|7621.7|7606.7|7620.2|7605.2|7622.6|7607.6|7619.4|7604.4|119
1588586100000|2020-05-04 09:55:00|7620.1|7605.1|7616.4|7601.4|7620.1|7605.1|7616.4|7601.4|26
1588586400000|2020-05-04 10:00:00|7616.6|7601.6|7618.6|7603.6|7618.6|7603.6|7616.6|7601.6|34
1588586700000|2020-05-04 10:05:00|7618.4|7603.4|7616.8|7601.8|7618.4|7603.4|7616.4|7601.4|18
1588587000000|2020-05-04 10:10:00|7616.4|7601.4|7614.8|7599.8|7616.4|7601.4|7614.8|7599.8|5
1588587300000|2020-05-04 10:15:00|7614.3|7599.3|7613.3|7598.3|7614.3|7599.3|7613.3|7598.3|5
1588587600000|2020-05-04 10:20:00|7612.4|7597.4|7613|7598|7613.1|7598.1|7612.4|7597.4|13
1588587900000|2020-05-04 10:25:00|7613.7|7598.7|7614.7|7599.7|7616|7601|7613.7|7598.7|24
1588588200000|2020-05-04 10:30:00|7614.8|7599.8|7611.6|7596.6|7614.8|7599.8|7611.6|7596.6|57
1588588500000|2020-05-04 10:35:00|7610.6|7595.6|7611.6|7596.6|7611.7|7596.7|7609.3|7594.3|32
1588588800000|2020-05-04 10:40:00|7611.3|7596.3|7610.3|7595.3|7612|7597|7610.3|7595.3|61
1588589100000|2020-05-04 10:45:00|7610.6|7595.6|7613.3|7598.3|7613.3|7598.3|7609.7|7594.7|21
1588589400000|2020-05-04 10:50:00|7613.5|7598.5|7613.1|7598.1|7615.1|7600.1|7612.6|7597.6|74
1588589700000|2020-05-04 10:55:00|7613.4|7598.4|7613.7|7598.7|7614.7|7599.7|7613.1|7598.1|39
1588590000000|2020-05-04 11:00:00|7613.5|7598.5|7615.4|7600.4|7616|7601|7613.2|7598.2|96
1588590300000|2020-05-04 11:05:00|7615.3|7600.3|7613.5|7598.5|7615.8|7600.8|7613.5|7598.5|145
1588590600000|2020-05-04 11:10:00|7613.6|7598.6|7613.9|7598.9|7614.1|7599.1|7613.6|7598.6|7
1588590900000|2020-05-04 11:15:00|7614.2|7599.2|7613.4|7598.4|7614.2|7599.2|7613.4|7598.4|11
1588591200000|2020-05-04 11:20:00|7613.6|7598.6|7614.6|7599.6|7616.1|7601.1|7613.6|7598.6|103
1588591500000|2020-05-04 11:25:00|7614.5|7599.5|7616.2|7601.2|7616.2|7601.2|7614.5|7599.5|22
1588591800000|2020-05-04 11:30:00|7616.3|7601.3|7618.9|7603.9|7618.9|7603.9|7616|7601|15
1588592400000|2020-05-04 11:40:00|7619.1|7604.1|7619.1|7604.1|7619.1|7604.1|7619.1|7604.1|1
1588592700000|2020-05-04 11:45:00|7619|7604|7618.8|7603.8|7619|7604|7618.8|7603.8|8
1588593000000|2020-05-04 11:50:00|7619|7604|7621.7|7606.7|7622.4|7607.4|7619|7604|70
1588593300000|2020-05-04 11:55:00|7621.6|7606.6|7621.3|7606.3|7622.2|7607.2|7620.5|7605.5|102
1588593600000|2020-05-04 12:00:00|7621.1|7606.1|7622.2|7607.2|7622.3|7607.3|7621.1|7606.1|11
1588594200000|2020-05-04 12:10:00|7622|7607|7622.3|7607.3|7622.3|7607.3|7618.5|7603.5|183
1588594500000|2020-05-04 12:15:00|7622.2|7607.2|7618.6|7603.6|7622.2|7607.2|7618.5|7603.5|34
1588594800000|2020-05-04 12:20:00|7618.5|7603.5|7619|7604|7620.5|7605.5|7618.3|7603.3|46
1588595100000|2020-05-04 12:25:00|7618.5|7603.5|7617.5|7602.5|7619.6|7604.6|7617.5|7602.5|13
1588595400000|2020-05-04 12:30:00|7617.4|7602.4|7617.8|7602.8|7618|7603|7616.5|7601.5|20
1588595700000|2020-05-04 12:35:00|7617.9|7602.9|7618.8|7603.8|7618.8|7603.8|7617.9|7602.9|13
1588596000000|2020-05-04 12:40:00|7619.2|7604.2|7620.8|7605.8|7620.8|7605.8|7618.8|7603.8|14
1588596300000|2020-05-04 12:45:00|7620.9|7605.9|7621.8|7606.8|7621.9|7606.9|7620.9|7605.9|8
1588596900000|2020-05-04 12:55:00|7622.4|7607.4|7622.3|7607.3|7622.4|7607.4|7622.3|7607.3|2
1588597200000|2020-05-04 13:00:00|7622.8|7607.8|7622.8|7607.8|7623|7608|7622.3|7607.3|8
1588597500000|2020-05-04 13:05:00|7623.5|7608.5|7625|7610|7625.1|7610.1|7623.3|7608.3|17
1588597800000|2020-05-04 13:10:00|7624.8|7609.8|7622.3|7607.3|7624.9|7609.9|7622.3|7607.3|19
1588598100000|2020-05-04 13:15:00|7622.2|7607.2|7623.3|7608.3|7623.8|7608.8|7622|7607|106
1588598400000|2020-05-04 13:20:00|7623.2|7608.2|7623.8|7608.8|7624.3|7609.3|7623|7608|136
1588598700000|2020-05-04 13:25:00|7624.5|7609.5|7621.8|7606.8|7624.5|7609.5|7621|7606|190
1588599000000|2020-05-04 13:30:00|7622|7607|7623.4|7608.4|7624.9|7609.9|7620.6|7605.6|267
1588599300000|2020-05-04 13:35:00|7623.3|7608.3|7620.2|7605.2|7623.3|7608.3|7620|7605|117
1588599600000|2020-05-04 13:40:00|7620.3|7605.3|7619.6|7604.6|7620.8|7605.8|7619.5|7604.5|74
1588599900000|2020-05-04 13:45:00|7619.5|7604.5|7618.9|7603.9|7619.9|7604.9|7618.9|7603.9|21
1588600200000|2020-05-04 13:50:00|7618.8|7603.8|7618.4|7603.4|7618.8|7603.8|7618.3|7603.3|8
1588600500000|2020-05-04 13:55:00|7618.5|7603.5|7624.8|7599.8|7624.9|7605.9|7618.5|7599.8|194
1588600800000|2020-05-04 14:00:00|7624.9|7599.9|7619.2|7604.2|7625.2|7605.7|7618.6|7599.6|63
1588601100000|2020-05-04 14:05:00|7619.1|7604.1|7620.4|7605.4|7620.4|7605.4|7619.1|7604.1|173
1588601400000|2020-05-04 14:10:00|7620.3|7605.3|7620.2|7605.2|7621.5|7606.5|7619.8|7604.8|105
1588601700000|2020-05-04 14:15:00|7620.1|7605.1|7614.5|7599.5|7620.2|7605.2|7613.6|7598.6|148
1588602000000|2020-05-04 14:20:00|7614.4|7599.4|7615.5|7600.5|7617.4|7602.4|7614.3|7599.3|209
1588602300000|2020-05-04 14:25:00|7615.4|7600.4|7618.1|7603.1|7618.3|7603.3|7615|7600|122
1588602600000|2020-05-04 14:30:00|7618.2|7603.2|7618.5|7603.5|7618.5|7603.5|7617.2|7602.2|210
1588602900000|2020-05-04 14:35:00|7618.4|7603.4|7618.1|7603.1|7618.9|7603.9|7616|7601|315
1588603200000|2020-05-04 14:40:00|7617|7602|7616.7|7601.7|7618.9|7603.9|7615.9|7600.9|189
1588603500000|2020-05-04 14:45:00|7616.8|7601.8|7619|7604|7619.5|7604.5|7616.8|7601.8|95
1588603800000|2020-05-04 14:50:00|7618.9|7603.9|7619|7604|7619.5|7604.5|7618.6|7603.6|126
1588604100000|2020-05-04 14:55:00|7619.1|7604.1|7618.7|7603.7|7619.2|7604.2|7618|7603|109
1588604400000|2020-05-04 15:00:00|7618.8|7603.8|7618.7|7603.7|7619.1|7604.1|7618.7|7603.7|23
1588604700000|2020-05-04 15:05:00|7618.8|7603.8|7617.8|7602.8|7619.1|7604.1|7617.8|7602.8|85
1588605000000|2020-05-04 15:10:00|7617.7|7602.7|7615.7|7600.7|7618.1|7603.1|7615.7|7600.7|257
1588605300000|2020-05-04 15:15:00|7615.9|7600.9|7619.3|7604.3|7619.4|7604.4|7615.8|7600.8|46
1588605600000|2020-05-04 15:20:00|7619.6|7604.6|7618.9|7603.9|7620|7605|7618.9|7603.9|42
1588605900000|2020-05-04 15:25:00|7619|7604|7618.2|7603.2|7619|7604|7616.9|7601.9|42
1588606200000|2020-05-04 15:30:00|7618.1|7603.1|7618|7603|7618.9|7603.9|7617.5|7602.5|292
1588606500000|2020-05-04 15:35:00|7617.4|7602.4|7615|7600|7617.6|7602.6|7614.4|7599.4|68
1588606800000|2020-05-04 15:40:00|7615.1|7600.1|7616.7|7601.7|7617.1|7602.1|7615|7600|68
1588607100000|2020-05-04 15:45:00|7616.6|7601.6|7616.8|7601.8|7617.5|7602.5|7616|7601|140
1588607400000|2020-05-04 15:50:00|7616.7|7601.7|7617.5|7602.5|7618.5|7603.5|7615.8|7600.8|106
1588607700000|2020-05-04 15:55:00|7617.6|7602.6|7620|7605|7621|7606|7617.4|7602.4|99
1588608000000|2020-05-04 16:00:00|7619.6|7604.6|7619.6|7604.6|7619.8|7604.8|7619.6|7604.6|3
1588608300000|2020-05-04 16:05:00|7619.8|7604.8|7619.6|7604.6|7619.8|7604.8|7619.6|7604.6|2
1588608600000|2020-05-04 16:10:00|7620.1|7605.1|7620.1|7605.1|7620.2|7605.2|7620|7605|11
1588608900000|2020-05-04 16:15:00|7621.2|7606.2|7622.1|7607.1|7622.8|7607.8|7621.2|7606.2|25
1588609200000|2020-05-04 16:20:00|7622|7607|7622|7607|7622.1|7607.1|7622|7607|3
1588609500000|2020-05-04 16:25:00|7621.4|7606.4|7620.3|7605.3|7622.1|7607.1|7619.9|7604.9|19
1588609800000|2020-05-04 16:30:00|7620.2|7605.2|7618.3|7603.3|7620.9|7605.9|7618.3|7603.3|133
1588610100000|2020-05-04 16:35:00|7618.2|7603.2|7619.8|7604.8|7620.4|7605.4|7617.6|7602.6|46
1588610400000|2020-05-04 16:40:00|7619.7|7604.7|7619.8|7604.8|7619.9|7604.9|7619.7|7604.7|4
1588611300000|2020-05-04 16:55:00|7620.3|7605.3|7620.3|7605.3|7620.3|7605.3|7620.3|7605.3|1
1588611600000|2020-05-04 17:00:00|7620.4|7605.4|7620.4|7605.4|7620.4|7605.4|7620.4|7605.4|1
1588611900000|2020-05-04 17:05:00|7620.3|7605.3|7620.3|7605.3|7620.3|7605.3|7620.3|7605.3|1
1588612200000|2020-05-04 17:10:00|7620.6|7605.6|7621.1|7606.1|7621.1|7606.1|7620.6|7605.6|2
1588612500000|2020-05-04 17:15:00|7621.5|7606.5|7623.5|7608.5|7623.7|7608.7|7621.5|7606.5|50
1588612800000|2020-05-04 17:20:00|7623.6|7608.6|7623.6|7608.6|7623.8|7608.8|7623.5|7608.5|11
1588613400000|2020-05-04 17:30:00|7623.5|7608.5|7622.3|7607.3|7623.5|7608.5|7622.3|7607.3|9
1588613700000|2020-05-04 17:35:00|7623.1|7608.1|7623.3|7608.3|7623.3|7608.3|7623.1|7608.1|5
1588614300000|2020-05-04 17:45:00|7623.2|7608.2|7623.1|7608.1|7623.3|7608.3|7622.9|7607.9|17
1588614900000|2020-05-04 17:55:00|7624.1|7609.1|7623.7|7608.7|7624.2|7609.2|7623.4|7608.4|14
1588615200000|2020-05-04 18:00:00|7623.6|7608.6|7624.4|7609.4|7624.4|7609.4|7623.5|7608.5|18
1588615500000|2020-05-04 18:05:00|7624.3|7609.3|7629.2|7604.2|7629.7|7609.5|7624.2|7604.1|31
1588615800000|2020-05-04 18:10:00|7629.5|7604.5|7622.1|7607.1|7630.4|7608|7622|7603.9|129
1588616100000|2020-05-04 18:15:00|7622|7607|7623.1|7608.1|7623.2|7608.2|7622|7607|12
1588616400000|2020-05-04 18:20:00|7622.8|7607.8|7623.1|7608.1|7623.1|7608.1|7622.8|7607.8|4
1588617000000|2020-05-04 18:30:00|7623|7608|7621.8|7606.8|7623.1|7608.1|7621.7|7606.7|12
1588617300000|2020-05-04 18:35:00|7621.7|7606.7|7621.8|7606.8|7622|7607|7621.6|7606.6|11
1588617600000|2020-05-04 18:40:00|7621.7|7606.7|7621.8|7606.8|7621.9|7606.9|7621.5|7606.5|23
1588617900000|2020-05-04 18:45:00|7621.9|7606.9|7621.3|7606.3|7621.9|7606.9|7620.6|7605.6|22
1588618200000|2020-05-04 18:50:00|7621.4|7606.4|7621.1|7606.1|7621.4|7606.4|7620.6|7605.6|4
1588619400000|2020-05-04 19:10:00|7621.6|7606.6|7621.1|7606.1|7621.6|7606.6|7621.1|7606.1|4
1588619700000|2020-05-04 19:15:00|7620.7|7605.7|7621.1|7606.1|7621.1|7606.1|7620.6|7605.6|4
1588620000000|2020-05-04 19:20:00|7620.6|7605.6|7620.6|7605.6|7620.6|7605.6|7620.5|7605.5|3
1588620300000|2020-05-04 19:25:00|7619.6|7604.6|7619.3|7604.3|7619.6|7604.6|7619.3|7604.3|2
1588620600000|2020-05-04 19:30:00|7618.8|7603.8|7622.4|7597.4|7622.8|7603.8|7616.7|7597.4|13
1588620900000|2020-05-04 19:35:00|7622.3|7597.3|7622.3|7597.3|7622.3|7597.3|7622.3|7597.3|1
1588621500000|2020-05-04 19:45:00|7621.8|7596.8|7621.3|7596.3|7621.8|7596.8|7621.1|7596.1|4
1588622100000|2020-05-04 19:55:00|7621.6|7596.6|7618.4|7603.4|7623.4|7603.4|7618.3|7596.6|5
1588645800000|2020-05-05 02:30:00|7604.9|7579.9|7604.9|7579.9|7604.9|7579.9|7604.9|7579.9|1
1588646100000|2020-05-05 02:35:00|7600.2|7575.2|7598.4|7573.4|7600.2|7575.2|7597.2|7572.2|3
1588646400000|2020-05-05 02:40:00|7598.5|7573.5|7598.5|7573.5|7598.5|7573.5|7598.4|7573.4|3
1588646700000|2020-05-05 02:45:00|7598.4|7573.4|7598.4|7573.4|7598.4|7573.4|7598.4|7573.4|1
1588647000000|2020-05-05 02:50:00|7598.6|7573.6|7599|7584|7600.2|7584|7598.6|7573.6|9
1588647300000|2020-05-05 02:55:00|7599.1|7584.1|7599.1|7584.1|7599.1|7584.1|7599.1|7584.1|1
1588647600000|2020-05-05 03:00:00|7599|7584|7601.4|7586.4|7602.6|7586.4|7599|7576.5|15
1588647900000|2020-05-05 03:05:00|7601.6|7586.6|7602.6|7577.6|7602.6|7586.6|7599.2|7577.1|14
1588648800000|2020-05-05 03:20:00|7602.7|7577.7|7603.2|7578.2|7603.2|7578.2|7602.7|7577.7|2
1588649100000|2020-05-05 03:25:00|7603|7578|7602|7577|7603|7578|7602|7577|4
1588649400000|2020-05-05 03:30:00|7601.9|7576.9|7600.5|7575.5|7602.5|7582.2|7594.3|7575.5|54
1588649700000|2020-05-05 03:35:00|7600.4|7575.4|7596.7|7581.7|7600.7|7582.9|7594.6|7575.4|112
1588650000000|2020-05-05 03:40:00|7596.8|7581.8|7598.2|7583.2|7598.5|7583.5|7596|7581|276
1588650300000|2020-05-05 03:45:00|7598.3|7583.3|7598.1|7583.1|7598.6|7583.6|7596.2|7581.2|300
1588650600000|2020-05-05 03:50:00|7598.2|7583.2|7597.3|7582.3|7604.4|7589.4|7596.5|7581.5|359
1588650900000|2020-05-05 03:55:00|7597.2|7582.2|7600.9|7585.9|7601.4|7586.4|7596.8|7581.8|325
1588651200000|2020-05-05 04:00:00|7601|7586|7602.5|7587.5|7604.3|7589.3|7600.8|7585.8|248
1588651500000|2020-05-05 04:05:00|7602.4|7587.4|7603.8|7588.8|7604|7589|7602|7587|106
1588651800000|2020-05-05 04:10:00|7603.7|7588.7|7604.2|7589.2|7605.8|7590.8|7602.7|7587.7|157
1588652100000|2020-05-05 04:15:00|7604.3|7589.3|7605.1|7590.1|7606.1|7591.1|7604.2|7589.2|94
1588652400000|2020-05-05 04:20:00|7605.2|7590.2|7606.9|7591.9|7606.9|7591.9|7605.1|7590.1|107
1588652700000|2020-05-05 04:25:00|7607.3|7592.3|7604.9|7589.9|7609.6|7594.6|7604.5|7589.5|134
1588653000000|2020-05-05 04:30:00|7605|7590|7606.4|7591.4|7609.1|7594.1|7604.8|7589.8|247
1588653300000|2020-05-05 04:35:00|7606.1|7591.1|7604.8|7589.8|7606.8|7591.8|7604.8|7589.8|142
1588653600000|2020-05-05 04:40:00|7604.6|7589.6|7602.4|7587.4|7605|7590|7601.6|7586.6|96
1588653900000|2020-05-05 04:45:00|7602.5|7587.5|7600.6|7585.6|7602.8|7587.8|7600.1|7585.1|181
1588654200000|2020-05-05 04:50:00|7600.8|7585.8|7602.1|7587.1|7602.8|7587.8|7600.6|7585.6|38
1588654500000|2020-05-05 04:55:00|7602.4|7587.4|7599.1|7584.1|7602.5|7587.5|7599|7584|56
1588654800000|2020-05-05 05:00:00|7599.4|7584.4|7592.5|7577.5|7599.4|7584.4|7591.8|7576.8|275
1588655100000|2020-05-05 05:05:00|7592.7|7577.7|7596.5|7581.5|7597.5|7582.5|7592.4|7577.4|197
1588655400000|2020-05-05 05:10:00|7596.6|7581.6|7594.6|7579.6|7596.8|7581.8|7594.5|7579.5|89
1588655700000|2020-05-05 05:15:00|7595|7580|7598.9|7583.9|7599|7584|7595|7580|109
1588656000000|2020-05-05 05:20:00|7599|7584|7596.5|7581.5|7600.8|7585.8|7594.9|7579.9|204
1588656300000|2020-05-05 05:25:00|7596.6|7581.6|7595.6|7580.6|7597.4|7582.4|7595.4|7580.4|129
1588656600000|2020-05-05 05:30:00|7595.5|7580.5|7594.8|7579.8|7595.6|7580.6|7593.6|7578.6|117
1588656900000|2020-05-05 05:35:00|7594.9|7579.9|7596.6|7581.6|7596.9|7581.9|7594|7579|86
1588657200000|2020-05-05 05:40:00|7596.9|7581.9|7596.6|7581.6|7597.7|7582.7|7596|7581|114
1588657500000|2020-05-05 05:45:00|7596.9|7581.9|7595.8|7580.8|7597.8|7582.8|7595.7|7580.7|104
1588657800000|2020-05-05 05:50:00|7595.7|7580.7|7596.1|7581.1|7597.9|7582.9|7595.6|7580.6|86
1588658100000|2020-05-05 05:55:00|7596|7581|7596.8|7581.8|7597.3|7582.3|7595.6|7580.6|62
1588658400000|2020-05-05 06:00:00|7597|7582|7596.8|7581.8|7598.8|7583.8|7596.8|7581.8|51
1588658700000|2020-05-05 06:05:00|7597|7582|7597.5|7582.5|7599.1|7584.1|7596.8|7581.8|34
1588659000000|2020-05-05 06:10:00|7597.6|7582.6|7596.8|7581.8|7598|7583|7596.6|7581.6|25
1588659300000|2020-05-05 06:15:00|7596.6|7581.6|7598.4|7583.4|7598.4|7583.4|7596.6|7581.6|27
1588659600000|2020-05-05 06:20:00|7598.1|7583.1|7596.8|7581.8|7598.1|7583.1|7596.1|7581.1|25
1588659900000|2020-05-05 06:25:00|7596.6|7581.6|7596.4|7581.4|7596.8|7581.8|7595.4|7580.4|46
1588660200000|2020-05-05 06:30:00|7596.6|7581.6|7604.4|7589.4|7605.4|7590.4|7596.6|7581.6|84
1588660500000|2020-05-05 06:35:00|7604|7589|7603.8|7588.8|7604.6|7589.6|7602.8|7587.8|45
1588660800000|2020-05-05 06:40:00|7604|7589|7605|7590|7605.4|7590.4|7603.7|7588.7|29
1588661100000|2020-05-05 06:45:00|7605.4|7590.4|7609|7594|7609.1|7594.1|7604.6|7589.6|115
1588661400000|2020-05-05 06:50:00|7608.9|7593.9|7606.9|7591.9|7609.1|7594.1|7604.8|7589.8|150
1588661700000|2020-05-05 06:55:00|7606.8|7591.8|7606.6|7591.6|7607.8|7592.8|7606|7591|85
1588662000000|2020-05-05 07:00:00|7606.4|7591.4|7607.6|7592.6|7607.9|7592.9|7606.4|7591.4|110
1588662300000|2020-05-05 07:05:00|7607.7|7592.7|7615.1|7600.1|7615.4|7600.4|7607.2|7592.2|246
1588662600000|2020-05-05 07:10:00|7615|7600|7613.2|7598.2|7615.3|7600.3|7610.7|7595.7|132
1588662900000|2020-05-05 07:15:00|7613.3|7598.3|7613.2|7598.2|7613.8|7598.8|7610.7|7595.7|130
1588663200000|2020-05-05 07:20:00|7613.3|7598.3|7616.3|7601.3|7616.5|7601.5|7612.5|7597.5|77
1588663500000|2020-05-05 07:25:00|7616.2|7601.2|7614.6|7599.6|7616.2|7601.2|7613.7|7598.7|102
1588663800000|2020-05-05 07:30:00|7614.7|7599.7|7613.1|7598.1|7615|7600|7613.1|7598.1|67
1588664100000|2020-05-05 07:35:00|7612.8|7597.8|7613.4|7598.4|7613.6|7598.6|7611.9|7596.9|77
1588664400000|2020-05-05 07:40:00|7613.6|7598.6|7612|7597|7614|7599|7611.9|7596.9|44
1588664700000|2020-05-05 07:45:00|7612.5|7597.5|7617.2|7602.2|7618.1|7603.1|7612.5|7597.5|82
1588665000000|2020-05-05 07:50:00|7617|7602|7618.5|7603.5|7619.5|7604.5|7615.3|7600.3|71
1588665300000|2020-05-05 07:55:00|7618.4|7603.4|7615.5|7600.5|7618.4|7603.4|7615|7600|37
1588665600000|2020-05-05 08:00:00|7615.8|7600.8|7615.5|7600.5|7616.6|7601.6|7614.7|7599.7|32
1588665900000|2020-05-05 08:05:00|7616|7601|7609|7594|7617|7602|7609|7594|106
1588666200000|2020-05-05 08:10:00|7609.4|7594.4|7607.5|7592.5|7609.8|7594.8|7606.2|7591.2|47
1588666500000|2020-05-05 08:15:00|7607.6|7592.6|7612.8|7597.8|7612.8|7597.8|7607.5|7592.5|63
1588666800000|2020-05-05 08:20:00|7612.5|7597.5|7608.9|7593.9|7612.7|7597.7|7607.5|7592.5|117
1588667100000|2020-05-05 08:25:00|7609|7594|7610.6|7595.6|7611.3|7596.3|7608.2|7593.2|157
1588667400000|2020-05-05 08:30:00|7610.9|7595.9|7615.7|7600.7|7617.7|7602.7|7610.8|7595.8|131
1588667700000|2020-05-05 08:35:00|7616.1|7601.1|7617.1|7602.1|7620.2|7605.2|7613.3|7598.3|127
1588668000000|2020-05-05 08:40:00|7617.4|7602.4|7623.6|7608.6|7626.2|7611.2|7616.4|7601.4|144
1588668300000|2020-05-05 08:45:00|7623.8|7608.8|7626.4|7611.4|7627.1|7612.1|7623.3|7608.3|110
1588668600000|2020-05-05 08:50:00|7626.3|7611.3|7628.1|7613.1|7628.6|7613.6|7624.5|7609.5|102
1588668900000|2020-05-05 08:55:00|7628.3|7613.3|7628|7613|7632.2|7617.2|7626.9|7611.9|100
1588669200000|2020-05-05 09:00:00|7627.9|7612.9|7635.1|7620.1|7636|7621|7627.2|7612.2|168
1588669500000|2020-05-05 09:05:00|7635|7620|7634.8|7619.8|7636.4|7621.4|7630.4|7615.4|152
1588669800000|2020-05-05 09:10:00|7634.7|7619.7|7634.3|7619.3|7636.4|7621.4|7632.5|7617.5|130
1588670100000|2020-05-05 09:15:00|7633.8|7618.8|7630.3|7615.3|7633.8|7618.8|7628.5|7613.5|106
1588670400000|2020-05-05 09:20:00|7630|7615|7630.8|7615.8|7632|7617|7629.5|7614.5|89
1588670700000|2020-05-05 09:25:00|7630.7|7615.7|7630.7|7615.7|7632.4|7617.4|7630.5|7615.5|51
1588671000000|2020-05-05 09:30:00|7631|7616|7628.5|7613.5|7631.4|7616.4|7625.5|7610.5|68
1588671300000|2020-05-05 09:35:00|7628.7|7613.7|7628|7613|7629.4|7614.4|7627.9|7612.9|43
1588671600000|2020-05-05 09:40:00|7627.8|7612.8|7624|7609|7628.6|7613.6|7622.8|7607.8|56
1588671900000|2020-05-05 09:45:00|7623.8|7608.8|7620.3|7605.3|7623.8|7608.8|7619.5|7604.5|83
1588672200000|2020-05-05 09:50:00|7620.5|7605.5|7624.1|7609.1|7624.2|7609.2|7620.3|7605.3|22
1588672500000|2020-05-05 09:55:00|7624.3|7609.3|7621.8|7606.8|7624.8|7609.8|7621.4|7606.4|91
1588672800000|2020-05-05 10:00:00|7621.7|7606.7|7624.3|7609.3|7624.3|7609.3|7621.4|7606.4|41
1588673100000|2020-05-05 10:05:00|7624.7|7609.7|7628|7613|7628.2|7613.2|7624.7|7609.7|37
1588673400000|2020-05-05 10:10:00|7627|7612|7622.1|7607.1|7627|7612|7621.7|7606.7|59
1588673700000|2020-05-05 10:15:00|7621.8|7606.8|7622.2|7607.2|7623.8|7608.8|7621.5|7606.5|31
1588674000000|2020-05-05 10:20:00|7622.1|7607.1|7622|7607|7622.1|7607.1|7620.7|7605.7|40
1588674300000|2020-05-05 10:25:00|7622.6|7607.6|7621.9|7606.9|7624.4|7609.4|7621.6|7606.6|42
1588674600000|2020-05-05 10:30:00|7621.8|7606.8|7621.4|7606.4|7623.6|7608.6|7620.4|7605.4|47
1588674900000|2020-05-05 10:35:00|7621.1|7606.1|7621.5|7606.5|7622.7|7607.7|7621.1|7606.1|38
1588675200000|2020-05-05 10:40:00|7621.7|7606.7|7622.6|7607.6|7622.6|7607.6|7620.5|7605.5|31
1588675500000|2020-05-05 10:45:00|7623.4|7608.4|7624.5|7609.5|7625.5|7610.5|7621.7|7606.7|83
1588675800000|2020-05-05 10:50:00|7624.7|7609.7|7621.9|7606.9|7625.7|7610.7|7621.9|7606.9|49
1588676100000|2020-05-05 10:55:00|7622.2|7607.2|7621.5|7606.5|7624.7|7609.7|7621.5|7606.5|46
1588676400000|2020-05-05 11:00:00|7621.8|7606.8|7620.7|7605.7|7623.5|7608.5|7620.7|7605.7|71
1588676700000|2020-05-05 11:05:00|7620.8|7605.8|7621.8|7606.8|7622.2|7607.2|7620.7|7605.7|51
1588677000000|2020-05-05 11:10:00|7622|7607|7619.5|7604.5|7622.3|7607.3|7619.2|7604.2|95
1588677300000|2020-05-05 11:15:00|7619.7|7604.7|7620.2|7605.2|7621.7|7606.7|7619.5|7604.5|82
1588677600000|2020-05-05 11:20:00|7620.8|7605.8|7621.5|7606.5|7622.5|7607.5|7619.7|7604.7|65
1588677900000|2020-05-05 11:25:00|7620.9|7605.9|7620.2|7605.2|7620.9|7605.9|7620.2|7605.2|50
1588678200000|2020-05-05 11:30:00|7620.5|7605.5|7621.3|7606.3|7621.3|7606.3|7620.1|7605.1|4
1588678500000|2020-05-05 11:35:00|7621.5|7606.5|7621.5|7606.5|7621.5|7606.5|7621|7606|3
1588678800000|2020-05-05 11:40:00|7621.4|7606.4|7621.4|7606.4|7621.4|7606.4|7621.4|7606.4|1
1588679400000|2020-05-05 11:50:00|7621.8|7606.8|7622.9|7607.9|7623|7608|7621.8|7606.8|7
1588679700000|2020-05-05 11:55:00|7623.5|7608.5|7622.9|7607.9|7623.5|7608.5|7622.9|7607.9|6
1588680000000|2020-05-05 12:00:00|7623|7608|7623.7|7608.7|7623.7|7608.7|7622.9|7607.9|8
1588680300000|2020-05-05 12:05:00|7624.6|7609.6|7624.8|7609.8|7624.8|7609.8|7623.9|7608.9|4
1588680600000|2020-05-05 12:10:00|7624.7|7609.7|7624.6|7609.6|7624.8|7609.8|7624.2|7609.2|6
1588680900000|2020-05-05 12:15:00|7624.8|7609.8|7626.9|7611.9|7628.1|7613.1|7623.8|7608.8|33
1588681200000|2020-05-05 12:20:00|7626.8|7611.8|7623.5|7608.5|7626.8|7611.8|7623.4|7608.4|10
1588681500000|2020-05-05 12:25:00|7621.4|7606.4|7622.5|7607.5|7622.5|7607.5|7620.5|7605.5|18
1588681800000|2020-05-05 12:30:00|7622.4|7607.4|7621.1|7606.1|7622.6|7607.6|7621.1|7606.1|11
1588682100000|2020-05-05 12:35:00|7621.5|7606.5|7620.8|7605.8|7621.5|7606.5|7620.5|7605.5|4
1588682400000|2020-05-05 12:40:00|7620.3|7605.3|7620.8|7605.8|7620.8|7605.8|7620.3|7605.3|2
1588682700000|2020-05-05 12:45:00|7620.5|7605.5|7620.3|7605.3|7620.8|7605.8|7620.3|7605.3|3
1588683000000|2020-05-05 12:50:00|7620.5|7605.5|7624.5|7609.5|7624.5|7609.5|7620.5|7605.5|25
1588683300000|2020-05-05 12:55:00|7624.6|7609.6|7622.5|7607.5|7625.1|7610.1|7622|7607|43
1588683600000|2020-05-05 13:00:00|7622.4|7607.4|7622.3|7607.3|7627.8|7607.5|7622.2|7602.1|34
1588683900000|2020-05-05 13:05:00|7622.2|7607.2|7619.3|7604.3|7622.2|7607.2|7618.4|7603.4|80
1588684200000|2020-05-05 13:10:00|7619.4|7604.4|7618.7|7603.7|7619.9|7604.9|7618.7|7603.7|34
1588684500000|2020-05-05 13:15:00|7618.6|7603.6|7620.9|7595.9|7621.5|7603.8|7616.4|7595.8|48
1588684800000|2020-05-05 13:20:00|7620.4|7595.4|7623.5|7598.5|7623.8|7598.8|7620.3|7595.3|115
1588685100000|2020-05-05 13:25:00|7623.6|7598.6|7618.6|7603.6|7623.6|7605.4|7618.1|7598|130
1588685400000|2020-05-05 13:30:00|7618.4|7603.4|7624.5|7599.5|7625.6|7605.7|7616.8|7597.3|264
1588685700000|2020-05-05 13:35:00|7624.4|7599.4|7617.5|7602.5|7625.1|7604.6|7616.2|7598|122
1588686000000|2020-05-05 13:40:00|7617.6|7602.6|7617.6|7602.6|7617.7|7602.7|7616.8|7601.8|43
1588686300000|2020-05-05 13:45:00|7617.1|7602.1|7615.6|7600.6|7617.1|7602.1|7614|7599|55
1588686600000|2020-05-05 13:50:00|7615.5|7600.5|7615.4|7600.4|7616|7601|7614.9|7599.9|40
1588686900000|2020-05-05 13:55:00|7615.3|7600.3|7621.6|7596.6|7621.6|7601.7|7614.2|7595.7|119
1588687200000|2020-05-05 14:00:00|7621.3|7596.3|7615.4|7600.4|7621.6|7601.2|7614.2|7596|39
1588687500000|2020-05-05 14:05:00|7615.3|7600.3|7615.5|7600.5|7616.3|7601.3|7615.3|7600.3|42
1588687800000|2020-05-05 14:10:00|7615.6|7600.6|7616.8|7601.8|7617.1|7602.1|7615.6|7600.6|53
1588688100000|2020-05-05 14:15:00|7616.7|7601.7|7616.6|7601.6|7617.2|7602.2|7616.5|7601.5|26
1588688400000|2020-05-05 14:20:00|7616.7|7601.7|7616.3|7601.3|7617.6|7602.6|7616.2|7601.2|58
1588688700000|2020-05-05 14:25:00|7616.4|7601.4|7618.1|7603.1|7618.4|7603.4|7616.1|7601.1|43
1588689000000|2020-05-05 14:30:00|7618.2|7603.2|7619.5|7604.5|7619.6|7604.6|7618.1|7603.1|31
1588689300000|2020-05-05 14:35:00|7619.6|7604.6|7619.4|7604.4|7619.8|7604.8|7619.4|7604.4|17
1588689600000|2020-05-05 14:40:00|7619.5|7604.5|7620.7|7605.7|7621.6|7606.6|7619.5|7604.5|58
1588689900000|2020-05-05 14:45:00|7620.6|7605.6|7620.8|7605.8|7622.7|7607.7|7620.5|7605.5|51
1588690200000|2020-05-05 14:50:00|7620.9|7605.9|7621|7606|7621.8|7606.8|7620.8|7605.8|33
1588690500000|2020-05-05 14:55:00|7620.9|7605.9|7621.4|7606.4|7622|7607|7620.8|7605.8|35
1588690800000|2020-05-05 15:00:00|7621.3|7606.3|7621.3|7606.3|7622.1|7607.1|7620.7|7605.7|305
1588691100000|2020-05-05 15:05:00|7621.4|7606.4|7620.8|7605.8|7622.1|7607.1|7620.5|7605.5|359
1588691400000|2020-05-05 15:10:00|7620.9|7605.9|7620.6|7605.6|7621.9|7606.9|7619.4|7604.4|75
1588691700000|2020-05-05 15:15:00|7620.5|7605.5|7620.4|7605.4|7621|7606|7619.2|7604.2|60
1588692000000|2020-05-05 15:20:00|7620.5|7605.5|7620.9|7605.9|7621.1|7606.1|7619.8|7604.8|55
1588692300000|2020-05-05 15:25:00|7621|7606|7621.1|7606.1|7621.6|7606.6|7620.4|7605.4|46
1588692600000|2020-05-05 15:30:00|7621|7606|7620.4|7605.4|7621.4|7606.4|7620.3|7605.3|28
1588692900000|2020-05-05 15:35:00|7620.2|7605.2|7620.9|7605.9|7622|7607|7620.2|7605.2|19
1588693200000|2020-05-05 15:40:00|7621|7606|7620.6|7605.6|7621.2|7606.2|7619.3|7604.3|32
1588693500000|2020-05-05 15:45:00|7620.5|7605.5|7618.3|7603.3|7620.9|7605.9|7618|7603|58
1588693800000|2020-05-05 15:50:00|7618.4|7603.4|7619.5|7604.5|7619.5|7604.5|7617.9|7602.9|46
1588694100000|2020-05-05 15:55:00|7619.4|7604.4|7619.5|7604.5|7619.6|7604.6|7618.7|7603.7|33
1588694400000|2020-05-05 16:00:00|7619.4|7604.4|7619.3|7604.3|7619.9|7604.9|7618.1|7603.1|48
1588694700000|2020-05-05 16:05:00|7619.4|7604.4|7619.3|7604.3|7619.7|7604.7|7618.9|7603.9|24
1588695000000|2020-05-05 16:10:00|7619.4|7604.4|7619.9|7604.9|7619.9|7604.9|7618.4|7603.4|30
1588695300000|2020-05-05 16:15:00|7620|7605|7618.6|7603.6|7620.2|7605.2|7615.3|7600.3|64
1588695600000|2020-05-05 16:20:00|7618.5|7603.5|7617.6|7602.6|7618.5|7603.5|7617.6|7602.6|35
1588695900000|2020-05-05 16:25:00|7618|7603|7618.7|7603.7|7618.7|7603.7|7615.9|7600.9|66
1588696200000|2020-05-05 16:30:00|7618.8|7603.8|7617.2|7602.2|7619.3|7604.3|7616.5|7601.5|73
1588696500000|2020-05-05 16:35:00|7617.5|7602.5|7618.1|7603.1|7618.1|7603.1|7617.4|7602.4|26
1588696800000|2020-05-05 16:40:00|7618.2|7603.2|7619|7604|7619.4|7604.4|7618.2|7603.2|25
1588697100000|2020-05-05 16:45:00|7618.9|7603.9|7618.7|7603.7|7619.6|7604.6|7618.7|7603.7|18
1588697400000|2020-05-05 16:50:00|7618.8|7603.8|7619|7604|7619.2|7604.2|7618.7|7603.7|22
1588697700000|2020-05-05 16:55:00|7619.1|7604.1|7619.4|7604.4|7619.4|7604.4|7618.6|7603.6|40
1588698000000|2020-05-05 17:00:00|7619.5|7604.5|7619|7604|7619.7|7604.7|7618.7|7603.7|58
1588698300000|2020-05-05 17:05:00|7618.9|7603.9|7620.9|7605.9|7620.9|7605.9|7618.8|7603.8|36
1588698600000|2020-05-05 17:10:00|7621|7606|7620|7605|7621.3|7606.3|7619.7|7604.7|58
1588698900000|2020-05-05 17:15:00|7620.1|7605.1|7625.4|7600.4|7625.4|7605.1|7619.8|7599.8|146
1588699200000|2020-05-05 17:20:00|7625.3|7600.3|7625|7600|7625.6|7600.6|7624.7|7599.7|142
1588699500000|2020-05-05 17:25:00|7624.9|7599.9|7624.9|7599.9|7625.8|7600.8|7622.3|7597.3|190
1588699800000|2020-05-05 17:30:00|7624.7|7599.7|7622.9|7607.9|7628.4|7608.5|7621.1|7599.7|51
1588700100000|2020-05-05 17:35:00|7622.8|7607.8|7621.9|7606.9|7623.6|7608.6|7621.5|7606.5|23
1588700400000|2020-05-05 17:40:00|7621.8|7606.8|7620.9|7605.9|7622|7607|7620.7|7605.7|25
1588700700000|2020-05-05 17:45:00|7620.6|7605.6|7621.8|7606.8|7623.3|7608.3|7620.6|7605.6|88
1588701000000|2020-05-05 17:50:00|7621.9|7606.9|7624.7|7599.7|7627.4|7607.3|7621.4|7599.6|423
1588701300000|2020-05-05 17:55:00|7624.6|7599.6|7624|7599|7625.9|7600.9|7623.5|7598.5|276
1588701600000|2020-05-05 18:00:00|7623.9|7598.9|7625.9|7600.9|7626.3|7601.3|7623.5|7598.5|140
1588701900000|2020-05-05 18:05:00|7626.1|7601.1|7625.9|7600.9|7626.4|7601.4|7625.8|7600.8|24
1588702200000|2020-05-05 18:10:00|7626|7601|7625.1|7600.1|7626.2|7601.2|7625|7600|57
1588702500000|2020-05-05 18:15:00|7625.2|7600.2|7624.9|7599.9|7625.4|7600.4|7624.5|7599.5|75
1588702800000|2020-05-05 18:20:00|7625|7600|7624.8|7599.8|7625.2|7600.2|7624.5|7599.5|47
1588703100000|2020-05-05 18:25:00|7624.9|7599.9|7624.8|7599.8|7625.4|7600.4|7624.8|7599.8|34
1588703400000|2020-05-05 18:30:00|7624.7|7599.7|7625.6|7600.6|7625.7|7600.7|7624.1|7599.1|19
1588703700000|2020-05-05 18:35:00|7625.7|7600.7|7625.6|7600.6|7627|7606.2|7620.8|7600.6|12
1588704000000|2020-05-05 18:40:00|7625.5|7600.5|7625.4|7600.4|7625.9|7600.9|7625.4|7600.4|47
1588704300000|2020-05-05 18:45:00|7625.3|7600.3|7625.5|7600.5|7625.5|7600.5|7625.3|7600.3|19
1588704900000|2020-05-05 18:55:00|7625.3|7600.3|7625.3|7600.3|7625.3|7600.3|7625.3|7600.3|1
1588705200000|2020-05-05 19:00:00|7625.5|7600.5|7625.4|7600.4|7625.6|7600.6|7625.4|7600.4|6
1588706100000|2020-05-05 19:15:00|7625.8|7600.8|7627.5|7602.5|7627.5|7606.8|7621.3|7600.1|31
1588706400000|2020-05-05 19:20:00|7627.4|7602.4|7627.7|7602.7|7627.7|7602.7|7627.4|7602.4|6
1588706700000|2020-05-05 19:25:00|7627.8|7602.8|7628.1|7603.1|7628.1|7603.1|7627.8|7602.8|4
1588707300000|2020-05-05 19:35:00|7628|7603|7628.1|7603.1|7628.4|7603.4|7627.8|7602.8|25
1588707600000|2020-05-05 19:40:00|7626.6|7611.6|7626.8|7601.8|7629.8|7611.6|7626.6|7601.8|32
1588707900000|2020-05-05 19:45:00|7626.5|7601.5|7630.1|7605.1|7630.1|7605.1|7626.3|7601.3|13
1588732200000|2020-05-06 02:30:00|7628.6|7603.6|7632.6|7607.6|7633.1|7608.1|7628.6|7603.6|8
1588732500000|2020-05-06 02:35:00|7632.1|7607.1|7634.1|7609.1|7635.2|7610.2|7632.1|7607.1|6
1588732800000|2020-05-06 02:40:00|7634.2|7609.2|7633|7608|7635.4|7610|7633|7608|9
1588733100000|2020-05-06 02:45:00|7632.9|7607.9|7631.2|7606.2|7632.9|7607.9|7631|7606|11
1588733400000|2020-05-06 02:50:00|7630.6|7605.6|7628|7603|7630.6|7605.6|7628|7603|7
1588733700000|2020-05-06 02:55:00|7627.9|7602.9|7625.8|7600.8|7628|7603|7624.6|7599.6|14
1588734000000|2020-05-06 03:00:00|7624.7|7599.7|7621|7596|7624.7|7599.7|7619.6|7594.6|14
1588734600000|2020-05-06 03:10:00|7621.2|7596.2|7619.1|7594.1|7621.2|7596.2|7618.7|7593.7|11
1588734900000|2020-05-06 03:15:00|7619.4|7594.4|7618.4|7593.4|7619.9|7594.9|7617.8|7592.8|12
1588735200000|2020-05-06 03:20:00|7619|7594|7620.9|7595.9|7620.9|7595.9|7619|7594|17
1588735500000|2020-05-06 03:25:00|7621|7596|7623.8|7598.8|7624.2|7599.2|7620.9|7595.9|28
1588735800000|2020-05-06 03:30:00|7623.9|7598.9|7617.8|7602.8|7627.6|7604.3|7617.7|7597|246
1588736100000|2020-05-06 03:35:00|7618|7603|7622.1|7607.1|7622.1|7607.1|7616.8|7601.8|118
1588736400000|2020-05-06 03:40:00|7622.2|7607.2|7623.7|7608.7|7624.5|7609.5|7622.2|7607.2|63
1588736700000|2020-05-06 03:45:00|7623.9|7608.9|7626.7|7611.7|7626.9|7611.9|7623.4|7608.4|157
1588737000000|2020-05-06 03:50:00|7626.8|7611.8|7622.4|7607.4|7626.8|7611.8|7622.3|7607.3|171
1588737300000|2020-05-06 03:55:00|7622.3|7607.3|7622.9|7607.9|7623.9|7608.9|7622.3|7607.3|125
1588737600000|2020-05-06 04:00:00|7623|7608|7621.4|7606.4|7625.4|7610.4|7620.1|7605.1|191
1588737900000|2020-05-06 04:05:00|7621.5|7606.5|7622|7607|7624.5|7609.5|7619.3|7604.3|178
1588738200000|2020-05-06 04:10:00|7621.9|7606.9|7624.7|7609.7|7624.7|7609.7|7621.9|7606.9|96
1588738500000|2020-05-06 04:15:00|7624.6|7609.6|7623.5|7608.5|7625.4|7610.4|7623.1|7608.1|111
1588738800000|2020-05-06 04:20:00|7623.4|7608.4|7623.7|7608.7|7625.1|7610.1|7623|7608|82
1588739100000|2020-05-06 04:25:00|7623.8|7608.8|7621.5|7606.5|7624.5|7609.5|7619.9|7604.9|163
1588739400000|2020-05-06 04:30:00|7621.6|7606.6|7624.7|7609.7|7624.8|7609.8|7621.6|7606.6|177
1588739700000|2020-05-06 04:35:00|7624.6|7609.6|7622|7607|7625|7610|7621.5|7606.5|88
1588740000000|2020-05-06 04:40:00|7621.9|7606.9|7619.2|7604.2|7622.1|7607.1|7618|7603|118
1588740300000|2020-05-06 04:45:00|7619.4|7604.4|7619.3|7604.3|7621.9|7606.9|7618.9|7603.9|91
1588740600000|2020-05-06 04:50:00|7619.2|7604.2|7620.5|7605.5|7621.3|7606.3|7618|7603|119
1588740900000|2020-05-06 04:55:00|7620.4|7605.4|7620.6|7605.6|7621.3|7606.3|7619.2|7604.2|103
1588741200000|2020-05-06 05:00:00|7620.5|7605.5|7621|7606|7621.2|7606.2|7620.2|7605.2|48
1588741500000|2020-05-06 05:05:00|7621.1|7606.1|7623.7|7608.7|7625.3|7610.3|7621.1|7606.1|110
1588741800000|2020-05-06 05:10:00|7623.8|7608.8|7625|7610|7625.7|7610.7|7623|7608|41
1588742100000|2020-05-06 05:15:00|7625.1|7610.1|7623.4|7608.4|7625.6|7610.6|7622.3|7607.3|68
1588742400000|2020-05-06 05:20:00|7623.5|7608.5|7622.9|7607.9|7624|7609|7622.3|7607.3|34
1588742700000|2020-05-06 05:25:00|7623.1|7608.1|7621.6|7606.6|7623.1|7608.1|7621.6|7606.6|34
1588743000000|2020-05-06 05:30:00|7621.7|7606.7|7618.5|7603.5|7621.9|7606.9|7618.3|7603.3|114
1588743300000|2020-05-06 05:35:00|7617.5|7602.5|7616.2|7601.2|7618|7603|7615.7|7600.7|183
1588743600000|2020-05-06 05:40:00|7616.1|7601.1|7614.6|7599.6|7617.1|7602.1|7614.4|7599.4|177
1588743900000|2020-05-06 05:45:00|7614.7|7599.7|7614.6|7599.6|7615|7600|7612.3|7597.3|212
1588744200000|2020-05-06 05:50:00|7614.4|7599.4|7611.6|7596.6|7615.3|7600.3|7609.9|7594.9|249
1588744500000|2020-05-06 05:55:00|7611.7|7596.7|7610.6|7595.6|7613.1|7598.1|7610.6|7595.6|176
1588744800000|2020-05-06 06:00:00|7610.2|7595.2|7610.7|7595.7|7610.9|7595.9|7606.3|7591.3|249
1588745100000|2020-05-06 06:05:00|7610.6|7595.6|7616.6|7601.6|7617.1|7602.1|7610.5|7595.5|128
1588745400000|2020-05-06 06:10:00|7617.1|7602.1|7615.8|7600.8|7617.6|7602.6|7615.5|7600.5|57
1588745700000|2020-05-06 06:15:00|7615.7|7600.7|7611.6|7596.6|7615.7|7600.7|7610.7|7595.7|275
1588746000000|2020-05-06 06:20:00|7611.5|7596.5|7613.5|7598.5|7615.5|7600.5|7611.4|7596.4|251
1588746300000|2020-05-06 06:25:00|7613.6|7598.6|7612.9|7597.9|7614.2|7599.2|7610.8|7595.8|236
1588746600000|2020-05-06 06:30:00|7612.8|7597.8|7611.7|7596.7|7612.8|7597.8|7610.9|7595.9|64
1588746900000|2020-05-06 06:35:00|7611.8|7596.8|7612.6|7597.6|7614.2|7599.2|7611.6|7596.6|99
1588747200000|2020-05-06 06:40:00|7612.8|7597.8|7614.4|7599.4|7614.9|7599.9|7612.1|7597.1|105
1588747500000|2020-05-06 06:45:00|7614.3|7599.3|7611.8|7596.8|7614.4|7599.4|7611.8|7596.8|50
1588747800000|2020-05-06 06:50:00|7611.9|7596.9|7611.9|7596.9|7613.3|7598.3|7611.3|7596.3|46
1588748100000|2020-05-06 06:55:00|7611.8|7596.8|7612.1|7597.1|7612.2|7597.2|7611.2|7596.2|50
1588748400000|2020-05-06 07:00:00|7612|7597|7614.1|7599.1|7615.4|7600.4|7612|7597|84
1588748700000|2020-05-06 07:05:00|7614.2|7599.2|7614.5|7599.5|7615.2|7600.2|7614.2|7599.2|87
1588749000000|2020-05-06 07:10:00|7614.4|7599.4|7614.5|7599.5|7615|7600|7613.2|7598.2|127
1588749300000|2020-05-06 07:15:00|7614.2|7599.2|7612.8|7597.8|7614.5|7599.5|7612.8|7597.8|112
1588749600000|2020-05-06 07:20:00|7612.7|7597.7|7611.9|7596.9|7613|7598|7611.4|7596.4|108
1588749900000|2020-05-06 07:25:00|7611.8|7596.8|7611.5|7596.5|7612.3|7597.3|7611.3|7596.3|68
1588750200000|2020-05-06 07:30:00|7611.1|7596.1|7614.6|7599.6|7614.6|7599.6|7610.8|7595.8|56
1588750500000|2020-05-06 07:35:00|7614.2|7599.2|7617.6|7602.6|7617.6|7602.6|7613.8|7598.8|19
1588750800000|2020-05-06 07:40:00|7617.8|7602.8|7617.5|7602.5|7619|7604|7615.8|7600.8|72
1588751100000|2020-05-06 07:45:00|7617.8|7602.8|7617|7602|7618.2|7603.2|7616.8|7601.8|28
1588751400000|2020-05-06 07:50:00|7616.8|7601.8|7613.7|7598.7|7616.8|7601.8|7613.1|7598.1|27
1588751700000|2020-05-06 07:55:00|7613.5|7598.5|7617.9|7602.9|7617.9|7602.9|7613.5|7598.5|55
1588752000000|2020-05-06 08:00:00|7617.8|7602.8|7620.3|7605.3|7620.4|7605.4|7617.8|7602.8|68
1588752300000|2020-05-06 08:05:00|7620.4|7605.4|7619|7604|7620.8|7605.8|7618.8|7603.8|35
1588752600000|2020-05-06 08:10:00|7619.6|7604.6|7620.4|7605.4|7622.4|7607.4|7619.6|7604.6|92
1588752900000|2020-05-06 08:15:00|7620|7605|7620.8|7605.8|7621|7606|7619.5|7604.5|92
1588753200000|2020-05-06 08:20:00|7620.6|7605.6|7623.8|7608.8|7623.8|7608.8|7620.6|7605.6|40
1588753500000|2020-05-06 08:25:00|7624.2|7609.2|7623.2|7608.2|7624.3|7609.3|7623.2|7608.2|61
1588753800000|2020-05-06 08:30:00|7623.3|7608.3|7625.8|7610.8|7625.8|7610.8|7622.8|7607.8|88
1588754100000|2020-05-06 08:35:00|7626|7611|7625.4|7610.4|7628.2|7613.2|7625.3|7610.3|65
1588754400000|2020-05-06 08:40:00|7625.2|7610.2|7623|7608|7625.2|7610.2|7621.3|7606.3|62
1588754700000|2020-05-06 08:45:00|7623.7|7608.7|7624.1|7609.1|7625.6|7610.6|7623.7|7608.7|36
1588755000000|2020-05-06 08:50:00|7624.2|7609.2|7625.7|7610.7|7626.3|7611.3|7624.2|7609.2|41
1588755300000|2020-05-06 08:55:00|7625.4|7610.4|7625.8|7610.8|7626|7611|7625.4|7610.4|11
1588755600000|2020-05-06 09:00:00|7626|7611|7631.7|7616.7|7631.7|7616.7|7626|7611|96
1588755900000|2020-05-06 09:05:00|7632.3|7617.3|7634.4|7619.4|7637.8|7622.8|7630.4|7615.4|176
1588756200000|2020-05-06 09:10:00|7634.3|7619.3|7637.6|7622.6|7638.2|7623.2|7633.2|7618.2|88
1588756500000|2020-05-06 09:15:00|7637.9|7622.9|7639|7624|7639|7624|7635.9|7620.9|117
1588756800000|2020-05-06 09:20:00|7639.7|7624.7|7638.6|7623.6|7641.4|7626.4|7637.1|7622.1|136
1588757100000|2020-05-06 09:25:00|7638.5|7623.5|7636.3|7621.3|7639.4|7624.4|7635.6|7620.6|116
1588757400000|2020-05-06 09:30:00|7636.4|7621.4|7637|7622|7638.7|7623.7|7635.2|7620.2|79
1588757700000|2020-05-06 09:35:00|7637.4|7622.4|7640.1|7625.1|7640.5|7625.5|7636.2|7621.2|73
1588758000000|2020-05-06 09:40:00|7640|7625|7641.5|7626.5|7643.3|7628.3|7639.4|7624.4|73
1588758300000|2020-05-06 09:45:00|7641|7626|7636.8|7621.8|7641.2|7626.2|7636.8|7621.8|63
1588758600000|2020-05-06 09:50:00|7637.1|7622.1|7638.3|7623.3|7638.5|7623.5|7636.8|7621.8|33
1588758900000|2020-05-06 09:55:00|7639|7624|7640|7625|7641|7626|7639|7624|51
1588759200000|2020-05-06 10:00:00|7639.8|7624.8|7639.2|7624.2|7640|7625|7638.4|7623.4|28
1588759500000|2020-05-06 10:05:00|7639.3|7624.3|7638.5|7623.5|7640.9|7625.9|7636.3|7621.3|56
1588759800000|2020-05-06 10:10:00|7638.4|7623.4|7636.5|7621.5|7638.4|7623.4|7635.9|7620.9|54
1588760100000|2020-05-06 10:15:00|7636.7|7621.7|7634.9|7619.9|7637|7622|7634.9|7619.9|37
1588760400000|2020-05-06 10:20:00|7635.2|7620.2|7637.3|7622.3|7637.3|7622.3|7634.9|7619.9|17
1588760700000|2020-05-06 10:25:00|7636.8|7621.8|7635.7|7620.7|7636.8|7621.8|7635.3|7620.3|38
1588761000000|2020-05-06 10:30:00|7635.4|7620.4|7631.7|7616.7|7636.2|7621.2|7631.5|7616.5|40
1588761300000|2020-05-06 10:35:00|7631.5|7616.5|7631.4|7616.4|7631.5|7616.5|7631.1|7616.1|8
1588761600000|2020-05-06 10:40:00|7631.5|7616.5|7630|7615|7632.8|7617.8|7630|7615|25
1588761900000|2020-05-06 10:45:00|7630.2|7615.2|7629.4|7614.4|7630.7|7615.7|7629.4|7614.4|28
1588762200000|2020-05-06 10:50:00|7629.9|7614.9|7631.3|7616.3|7632.3|7617.3|7629.4|7614.4|35
1588762500000|2020-05-06 10:55:00|7631.7|7616.7|7630.3|7615.3|7632.4|7617.4|7629.9|7614.9|21
1588762800000|2020-05-06 11:00:00|7630.6|7615.6|7633|7618|7633|7618|7630.1|7615.1|24
1588763100000|2020-05-06 11:05:00|7633.1|7618.1|7630.7|7615.7|7633.1|7618.1|7630.2|7615.2|18
1588763400000|2020-05-06 11:10:00|7630.8|7615.8|7630.7|7615.7|7630.8|7615.8|7630.7|7615.7|2
1588763700000|2020-05-06 11:15:00|7630.9|7615.9|7633|7618|7633.1|7618.1|7630.7|7615.7|45
1588764000000|2020-05-06 11:20:00|7632.7|7617.7|7633|7618|7633.2|7618.2|7632.5|7617.5|44
1588764300000|2020-05-06 11:25:00|7632.8|7617.8|7632.4|7617.4|7633.3|7618.3|7630.7|7615.7|47
1588764600000|2020-05-06 11:30:00|7632.5|7617.5|7631.1|7616.1|7632.5|7617.5|7631.1|7616.1|3
1588764900000|2020-05-06 11:35:00|7630.9|7615.9|7630.9|7615.9|7630.9|7615.9|7630.9|7615.9|1
1588765200000|2020-05-06 11:40:00|7630.8|7615.8|7630.8|7615.8|7630.8|7615.8|7630.8|7615.8|1
1588765500000|2020-05-06 11:45:00|7631.1|7616.1|7631|7616|7631.1|7616.1|7631|7616|2
1588765800000|2020-05-06 11:50:00|7631.1|7616.1|7636.8|7611.8|7636.8|7616.1|7631.1|7611.8|2
1588766100000|2020-05-06 11:55:00|7636.6|7611.6|7636.8|7611.8|7637.5|7612.5|7636.6|7611.6|26
1588766400000|2020-05-06 12:00:00|7636.9|7611.9|7637.6|7612.6|7637.7|7612.7|7636.9|7611.9|8
1588766700000|2020-05-06 12:05:00|7637.7|7612.7|7637.8|7612.8|7638.2|7618.7|7633.1|7612.6|58
1588767000000|2020-05-06 12:10:00|7637.6|7612.6|7636.7|7611.7|7638.5|7619.6|7633.1|7611.7|16
1588767300000|2020-05-06 12:15:00|7636.4|7611.4|7644|7619|7644|7623.7|7632.6|7611.4|63
1588767600000|2020-05-06 12:20:00|7643.9|7618.9|7640|7625|7644.2|7625|7635.6|7618.9|64
1588767900000|2020-05-06 12:25:00|7639|7624|7641.2|7626.2|7641.4|7626.4|7639|7624|7
1588768200000|2020-05-06 12:30:00|7641.1|7626.1|7640.3|7625.3|7641.2|7626.2|7640.3|7625.3|8
1588768500000|2020-05-06 12:35:00|7640.4|7625.4|7640.6|7625.6|7640.6|7625.6|7640.1|7625.1|39
1588768800000|2020-05-06 12:40:00|7641.1|7626.1|7645|7630|7645.1|7630.1|7640.4|7625.4|51
1588769100000|2020-05-06 12:45:00|7645.1|7630.1|7643.7|7628.7|7645.2|7630.2|7639.9|7624.9|55
1588769400000|2020-05-06 12:50:00|7643.6|7628.6|7642.9|7627.9|7643.6|7628.6|7641.3|7626.3|46
1588769700000|2020-05-06 12:55:00|7642.8|7627.8|7642.7|7627.7|7643.1|7628.1|7642.4|7627.4|22
1588770000000|2020-05-06 13:00:00|7642.8|7627.8|7642.9|7627.9|7643.7|7628.7|7642.1|7627.1|64
1588770300000|2020-05-06 13:05:00|7642.8|7627.8|7640.9|7625.9|7642.8|7627.8|7639.3|7624.3|36
1588770600000|2020-05-06 13:10:00|7641.1|7626.1|7642.5|7627.5|7642.6|7627.6|7641.1|7626.1|19
1588770900000|2020-05-06 13:15:00|7642.6|7627.6|7649.5|7624.5|7650.1|7627.7|7642.6|7623.5|71
1588771200000|2020-05-06 13:20:00|7649.4|7624.4|7643.1|7628.1|7649.8|7628.1|7641.6|7622.1|47
1588771500000|2020-05-06 13:25:00|7643|7628|7642.8|7627.8|7643.1|7628.1|7642.8|7627.8|8
1588771800000|2020-05-06 13:30:00|7643|7628|7643.3|7628.3|7644.3|7629.3|7643|7628|27
1588772100000|2020-05-06 13:35:00|7643.4|7628.4|7642.8|7627.8|7643.4|7628.4|7642|7627|29
1588772400000|2020-05-06 13:40:00|7642.9|7627.9|7643.3|7628.3|7645|7630|7642.9|7627.9|78
1588772700000|2020-05-06 13:45:00|7643.2|7628.2|7644.1|7629.1|7644.1|7629.1|7642.8|7627.8|89
1588773000000|2020-05-06 13:50:00|7644|7629|7650.3|7625.3|7650.3|7630.2|7643.2|7625.2|68
1588773300000|2020-05-06 13:55:00|7650.4|7625.4|7651.4|7626.4|7652.7|7627.7|7650.4|7625.4|123
1588773600000|2020-05-06 14:00:00|7651.1|7626.1|7649.8|7634.8|7651.9|7634.8|7648.4|7625.7|76
1588773900000|2020-05-06 14:05:00|7649.9|7634.9|7649.5|7634.5|7655.4|7636.5|7648.9|7627.3|60
1588774200000|2020-05-06 14:10:00|7649.4|7634.4|7648.5|7633.5|7650.1|7635.1|7647.7|7632.7|214
1588774500000|2020-05-06 14:15:00|7648.4|7633.4|7648.7|7633.7|7649.4|7634.4|7647.7|7632.7|62
1588774800000|2020-05-06 14:20:00|7648.8|7633.8|7649|7634|7649|7634|7647.5|7632.5|80
1588775100000|2020-05-06 14:25:00|7648.9|7633.9|7650.6|7635.6|7652.5|7635.9|7647.3|7627.4|66
1588775400000|2020-05-06 14:30:00|7650|7635|7654.1|7639.1|7659.9|7639.6|7650|7632|136
1588775700000|2020-05-06 14:35:00|7654.3|7639.3|7651.7|7636.7|7654.3|7639.3|7651.6|7636.6|37
1588776000000|2020-05-06 14:40:00|7651.8|7636.8|7652.6|7637.6|7652.9|7637.9|7651.7|7636.7|36
1588776300000|2020-05-06 14:45:00|7652.3|7637.3|7655.3|7630.3|7655.8|7637.3|7649.8|7630.1|48
1588776600000|2020-05-06 14:50:00|7655.4|7630.4|7647.9|7632.9|7655.4|7632.9|7647.3|7625.4|145
1588776900000|2020-05-06 14:55:00|7648.2|7633.2|7654.8|7639.8|7654.8|7639.8|7646.4|7631.4|59
1588777200000|2020-05-06 15:00:00|7655.1|7640.1|7652.3|7637.3|7663.8|7641.9|7652|7633.1|112
1588777500000|2020-05-06 15:05:00|7652.2|7637.2|7658.4|7633.4|7658.4|7637.4|7650.9|7629.7|108
1588777800000|2020-05-06 15:10:00|7658.5|7633.5|7658.2|7633.2|7660.3|7635.3|7657.9|7632.9|62
1588778100000|2020-05-06 15:15:00|7658.1|7633.1|7651.9|7626.9|7659.1|7634.1|7649.5|7624.5|237
1588778400000|2020-05-06 15:20:00|7651.8|7626.8|7651.4|7636.4|7653.7|7636.4|7648.4|7626.2|85
1588778700000|2020-05-06 15:25:00|7651.7|7636.7|7653.9|7638.9|7653.9|7638.9|7651.7|7636.7|37
1588779000000|2020-05-06 15:30:00|7654|7639|7654.4|7639.4|7660.8|7639.5|7653.6|7634.5|47
1588779300000|2020-05-06 15:35:00|7654.3|7639.3|7655.7|7640.7|7655.7|7640.7|7654.3|7639.3|6
1588779600000|2020-05-06 15:40:00|7655.8|7640.8|7656.3|7641.3|7656.9|7641.9|7655.8|7640.8|34
1588779900000|2020-05-06 15:45:00|7656.2|7641.2|7658.6|7643.6|7658.6|7643.6|7655.3|7640.3|11
1588780200000|2020-05-06 15:50:00|7658.5|7643.5|7665.9|7640.9|7666.5|7647.1|7658.4|7639.5|58
1588780500000|2020-05-06 15:55:00|7666|7641|7665.4|7640.4|7666.4|7645.3|7660.3|7638.7|63
1588780800000|2020-05-06 16:00:00|7665.2|7640.2|7665.6|7640.6|7666|7641|7664.8|7639.8|152
1588781100000|2020-05-06 16:05:00|7665.4|7640.4|7660.1|7645.1|7665.9|7645.8|7660.1|7640.4|17
1588781400000|2020-05-06 16:10:00|7659.6|7644.6|7659.8|7644.8|7659.8|7644.8|7659.3|7644.3|3
1588781700000|2020-05-06 16:15:00|7659.6|7644.6|7658.8|7643.8|7659.6|7644.6|7658.8|7643.8|3
1588782000000|2020-05-06 16:20:00|7658.7|7643.7|7658|7643|7659.1|7644.1|7657.7|7642.7|18
1588782300000|2020-05-06 16:25:00|7658.1|7643.1|7663.1|7638.1|7664.1|7644|7658.1|7638|26
1588782600000|2020-05-06 16:30:00|7663|7638|7663|7638|7663.2|7638.2|7663|7638|10
1588782900000|2020-05-06 16:35:00|7654.6|7639.6|7654.5|7639.5|7655.9|7640.9|7654.5|7639.5|14
1588783200000|2020-05-06 16:40:00|7654.1|7639.1|7652.6|7637.6|7654.6|7639.6|7652.1|7637.1|8
1588783500000|2020-05-06 16:45:00|7653|7638|7655.6|7640.6|7655.9|7640.9|7653|7638|38
1588783800000|2020-05-06 16:50:00|7655.7|7640.7|7654.6|7639.6|7655.7|7640.7|7654.6|7639.6|7
1588784100000|2020-05-06 16:55:00|7654.8|7639.8|7654.9|7639.9|7654.9|7639.9|7654.8|7639.8|2
1588784400000|2020-05-06 17:00:00|7654.6|7639.6|7655.8|7640.8|7655.8|7640.8|7654.6|7639.6|2
1588785000000|2020-05-06 17:10:00|7655.5|7640.5|7655.8|7640.8|7655.8|7640.8|7655.4|7640.4|4
1588785300000|2020-05-06 17:15:00|7655.9|7640.9|7656.1|7641.1|7656.2|7641.2|7655.9|7640.9|4
1588785600000|2020-05-06 17:20:00|7656.2|7641.2|7656.1|7641.1|7656.3|7641.3|7656.1|7641.1|9
1588786800000|2020-05-06 17:40:00|7655.4|7640.4|7656.1|7641.1|7656.1|7641.1|7654|7639|25
1588787100000|2020-05-06 17:45:00|7656.2|7641.2|7652.3|7637.3|7656.2|7641.2|7652.1|7637.1|20
1588787400000|2020-05-06 17:50:00|7653.5|7638.5|7652.6|7637.6|7659.3|7638.5|7652.6|7634.1|8
1588787700000|2020-05-06 17:55:00|7652.8|7637.8|7652.9|7637.9|7652.9|7637.9|7652.8|7637.8|2
1588788000000|2020-05-06 18:00:00|7653.1|7638.1|7659.8|7634.8|7660.9|7638.1|7653.1|7634.1|55
1588788300000|2020-05-06 18:05:00|7659.7|7634.7|7660.4|7635.4|7660.4|7635.4|7659.6|7634.6|10
1588788600000|2020-05-06 18:10:00|7660.6|7635.6|7663.2|7638.2|7663.2|7638.2|7660.6|7635.6|21
1588788900000|2020-05-06 18:15:00|7663.3|7638.3|7662.5|7637.5|7663.5|7638.5|7662.3|7637.3|18
1588789200000|2020-05-06 18:20:00|7662.7|7637.7|7662.8|7637.8|7665.7|7640.7|7662.6|7637.6|241
1588789500000|2020-05-06 18:25:00|7662.7|7637.7|7662.8|7637.8|7662.9|7637.9|7662|7637|225
1588789800000|2020-05-06 18:30:00|7662.9|7637.9|7662.6|7637.6|7663.1|7638.1|7662.6|7637.6|15
1588790100000|2020-05-06 18:35:00|7662.8|7637.8|7662.6|7637.6|7663.1|7638.1|7662.5|7637.5|97
1588790400000|2020-05-06 18:40:00|7662.7|7637.7|7663.8|7638.8|7663.9|7638.9|7662.4|7637.4|15
1588790700000|2020-05-06 18:45:00|7663.9|7638.9|7664.6|7639.6|7664.7|7639.7|7663.6|7638.6|119
1588791600000|2020-05-06 19:00:00|7664.8|7639.8|7665.1|7640.1|7665.1|7640.1|7664.8|7639.8|4
1588792200000|2020-05-06 19:10:00|7664.7|7639.7|7659.1|7644.1|7664.7|7644.1|7658.1|7639.7|4
1588792500000|2020-05-06 19:15:00|7659.6|7644.6|7659.6|7644.6|7659.6|7644.6|7659.6|7644.6|1
1588792800000|2020-05-06 19:20:00|7659.1|7644.1|7658.8|7643.8|7659.1|7644.1|7658.8|7643.8|2
1588793400000|2020-05-06 19:30:00|7660|7645|7665.8|7640.8|7665.8|7645.2|7660|7640.3|11
1588793700000|2020-05-06 19:35:00|7665.7|7640.7|7665.4|7640.4|7668.7|7643.7|7665.3|7640.3|27
1588794000000|2020-05-06 19:40:00|7665.3|7640.3|7669.3|7644.3|7669.3|7647.9|7661.9|7640.3|6
1588794300000|2020-05-06 19:45:00|7669.4|7644.4|7668.6|7643.6|7669.4|7644.4|7668.6|7643.6|3
1588818600000|2020-05-07 02:30:00|7666.8|7641.8|7666.8|7641.8|7666.8|7641.8|7666.8|7641.8|1
1588819200000|2020-05-07 02:40:00|7666.9|7641.9|7667|7642|7667|7642|7666.9|7641.9|2
1588819500000|2020-05-07 02:45:00|7666.7|7641.7|7662.8|7637.8|7666.7|7641.7|7661.1|7636.1|30
1588819800000|2020-05-07 02:50:00|7662.9|7637.9|7663.4|7638.4|7663.4|7638.4|7662.3|7637.3|12
1588820100000|2020-05-07 02:55:00|7663.5|7638.5|7663.5|7638.5|7663.9|7638.9|7663.5|7638.5|5
1588820400000|2020-05-07 03:00:00|7664.5|7639.5|7662.2|7637.2|7664.5|7639.5|7662|7637|14
1588820700000|2020-05-07 03:05:00|7662.3|7637.3|7656.4|7631.4|7662.4|7637.4|7651.1|7626.1|51
1588821000000|2020-05-07 03:10:00|7656.5|7631.5|7657.7|7632.7|7657.9|7632.9|7656.4|7631.4|34
1588821300000|2020-05-07 03:15:00|7657.8|7632.8|7662.6|7637.6|7663.2|7638.2|7657.8|7632.8|53
1588821600000|2020-05-07 03:20:00|7662.7|7637.7|7663.3|7638.3|7664.5|7639.5|7662.7|7637.7|31
1588821900000|2020-05-07 03:25:00|7662.9|7637.9|7664.9|7639.9|7665.1|7640.1|7662.9|7637.9|29
1588822200000|2020-05-07 03:30:00|7664.8|7639.8|7664|7639|7664.8|7639.8|7662.1|7637.1|90
1588822500000|2020-05-07 03:35:00|7663.8|7638.8|7663.1|7638.1|7664.5|7639.5|7663.1|7638.1|33
1588822800000|2020-05-07 03:40:00|7663.3|7638.3|7664.6|7639.6|7667|7642|7662|7637|87
1588823100000|2020-05-07 03:45:00|7664.5|7639.5|7663.4|7638.4|7664.9|7639.9|7662.7|7637.7|58
1588823400000|2020-05-07 03:50:00|7663.5|7638.5|7664|7639|7666.6|7641.6|7663.2|7638.2|104
1588823700000|2020-05-07 03:55:00|7664.1|7639.1|7664.5|7639.5|7666.6|7641.6|7664|7639|52
1588824000000|2020-05-07 04:00:00|7664.6|7639.6|7662.7|7637.7|7666|7641|7662|7637|124
1588824300000|2020-05-07 04:05:00|7662.6|7637.6|7662.8|7637.8|7663.9|7638.9|7661.3|7636.3|86
1588824600000|2020-05-07 04:10:00|7662.7|7637.7|7657.1|7632.1|7662.9|7637.9|7657.1|7632.1|98
1588824900000|2020-05-07 04:15:00|7657|7632|7655.8|7630.8|7657.9|7632.9|7654.5|7629.5|99
1588825200000|2020-05-07 04:20:00|7655.9|7630.9|7656.3|7631.3|7656.9|7631.9|7654.9|7629.9|128
1588825500000|2020-05-07 04:25:00|7656.2|7631.2|7655.9|7630.9|7656.6|7631.6|7655.6|7630.6|57
1588825800000|2020-05-07 04:30:00|7656|7631|7656.3|7631.3|7656.7|7631.7|7655.8|7630.8|36
1588826100000|2020-05-07 04:35:00|7655.9|7630.9|7655.9|7630.9|7656.7|7631.7|7655.4|7630.4|203
1588826400000|2020-05-07 04:40:00|7655.8|7630.8|7656.2|7631.2|7656.5|7631.5|7655.6|7630.6|44
1588826700000|2020-05-07 04:45:00|7656.3|7631.3|7655.3|7630.3|7656.6|7631.6|7655.3|7630.3|43
1588827000000|2020-05-07 04:50:00|7655.5|7630.5|7650|7635|7655.8|7635.9|7649.9|7630.5|35
1588827300000|2020-05-07 04:55:00|7650.6|7635.6|7654|7639|7658.7|7640.4|7650.6|7633.7|55
1588827600000|2020-05-07 05:00:00|7654.1|7639.1|7655|7640|7655.4|7640.4|7653.7|7638.7|15
1588827900000|2020-05-07 05:05:00|7655.4|7640.4|7655.6|7640.6|7655.8|7640.8|7655.4|7640.4|4
1588828200000|2020-05-07 05:10:00|7656|7641|7655.4|7640.4|7656.4|7641.4|7655|7640|16
1588828500000|2020-05-07 05:15:00|7655.8|7640.8|7655|7640|7656.4|7641.4|7655|7640|7
1588828800000|2020-05-07 05:20:00|7655.5|7640.5|7655.4|7640.4|7656|7641|7655|7640|9
1588829100000|2020-05-07 05:25:00|7655.5|7640.5|7656.5|7641.5|7657.2|7642.2|7655.5|7640.5|15
1588829400000|2020-05-07 05:30:00|7655.8|7640.8|7653.4|7638.4|7655.8|7640.8|7653|7638|21
1588829700000|2020-05-07 05:35:00|7653|7638|7652|7637|7653.5|7638.5|7651.3|7636.3|21
1588830000000|2020-05-07 05:40:00|7651.8|7636.8|7654.3|7639.3|7654.3|7639.3|7651.5|7636.5|20
1588830300000|2020-05-07 05:45:00|7654.2|7639.2|7652.8|7637.8|7654.6|7639.6|7652.1|7637.1|37
1588830600000|2020-05-07 05:50:00|7653.4|7638.4|7654.8|7639.8|7655.8|7640.8|7652.8|7637.8|18
1588830900000|2020-05-07 05:55:00|7655|7640|7654.6|7639.6|7655.4|7640.4|7654.4|7639.4|14
1588831200000|2020-05-07 06:00:00|7654.4|7639.4|7643|7628|7654.6|7639.6|7640.8|7625.8|84
1588831500000|2020-05-07 06:05:00|7643.4|7628.4|7653.2|7628.2|7654|7632.7|7642.5|7626.8|168
1588831800000|2020-05-07 06:10:00|7653.7|7628.7|7655.2|7630.2|7655.7|7630.7|7651|7626|174
1588832100000|2020-05-07 06:15:00|7655.4|7630.4|7656.1|7631.1|7657.3|7632.3|7650.7|7625.7|160
1588832400000|2020-05-07 06:20:00|7656.2|7631.2|7657.3|7632.3|7657.4|7632.4|7655.8|7630.8|54
1588832700000|2020-05-07 06:25:00|7657.2|7632.2|7655.2|7630.2|7657.3|7632.3|7652.5|7627.5|86
1588833000000|2020-05-07 06:30:00|7655.1|7630.1|7651.2|7636.2|7655.9|7637.2|7650.7|7628.8|110
1588833300000|2020-05-07 06:35:00|7652.2|7637.2|7654.2|7639.2|7654.2|7639.2|7650.8|7635.8|29
1588833600000|2020-05-07 06:40:00|7653.8|7638.8|7653.4|7638.4|7654|7639|7653.2|7638.2|14
1588833900000|2020-05-07 06:45:00|7653.8|7638.8|7653.4|7638.4|7654.6|7639.6|7653.4|7638.4|11
1588834200000|2020-05-07 06:50:00|7654|7639|7653.6|7638.6|7654.2|7639.2|7653.6|7638.6|3
1588834500000|2020-05-07 06:55:00|7653|7638|7653.3|7638.3|7653.8|7638.8|7652.5|7637.5|18
1588834800000|2020-05-07 07:00:00|7653.5|7638.5|7653.6|7638.6|7654.2|7639.2|7653.3|7638.3|27
1588835100000|2020-05-07 07:05:00|7653.5|7638.5|7648.6|7633.6|7657.4|7638.5|7646.5|7630|179
1588835400000|2020-05-07 07:10:00|7648.7|7633.7|7648.9|7623.9|7655.9|7635.9|7645|7623.5|221
1588835700000|2020-05-07 07:15:00|7649|7624|7649.1|7624.1|7650|7628.2|7642|7620.2|274
1588836000000|2020-05-07 07:20:00|7649.6|7624.6|7645.1|7630.1|7651.4|7630.6|7644.7|7619.9|246
1588836300000|2020-05-07 07:25:00|7645|7630|7648.4|7623.4|7650.4|7630.2|7640|7620.4|192
1588836600000|2020-05-07 07:30:00|7648.3|7623.3|7648.2|7623.2|7649.2|7628.5|7639|7621.5|110
1588836900000|2020-05-07 07:35:00|7648.9|7623.9|7645.9|7630.9|7651.1|7630.9|7644.8|7623.8|23
1588837200000|2020-05-07 07:40:00|7646|7631|7643.6|7628.6|7646.2|7631.2|7642.4|7627.4|137
1588837500000|2020-05-07 07:45:00|7643.7|7628.7|7644.6|7619.6|7645.2|7629.5|7638.1|7619.4|127
1588837800000|2020-05-07 07:50:00|7644.9|7619.9|7644.2|7619.2|7645|7624.2|7638.2|7617.5|103
1588838100000|2020-05-07 07:55:00|7644.1|7619.1|7645.8|7620.8|7646.9|7621.9|7643.5|7618.5|264
1588838400000|2020-05-07 08:00:00|7645.6|7620.6|7641.8|7626.8|7646.9|7626.8|7638.7|7618.8|286
1588838700000|2020-05-07 08:05:00|7641.9|7626.9|7643.1|7628.1|7646.6|7628.4|7638.9|7619.1|159
1588839000000|2020-05-07 08:10:00|7643|7628|7645.2|7630.2|7649.3|7631.2|7642.9|7624.3|86
1588839300000|2020-05-07 08:15:00|7644.5|7629.5|7642.5|7627.5|7645.2|7630.2|7642.3|7627.3|43
1588839600000|2020-05-07 08:20:00|7642.7|7627.7|7643.8|7628.8|7644.4|7629.4|7642.7|7627.7|58
1588839900000|2020-05-07 08:25:00|7643.7|7628.7|7638.7|7623.7|7643.9|7628.9|7638.7|7623.7|99
1588840200000|2020-05-07 08:30:00|7638.8|7623.8|7638.9|7623.9|7641.1|7626.1|7638.7|7623.7|141
1588840500000|2020-05-07 08:35:00|7637.4|7622.4|7640.6|7625.6|7640.9|7625.9|7635.2|7620.2|78
1588840800000|2020-05-07 08:40:00|7641.2|7626.2|7641.1|7626.1|7641.6|7626.6|7640.5|7625.5|45
1588841100000|2020-05-07 08:45:00|7641.3|7626.3|7640.2|7625.2|7641.8|7626.8|7639.7|7624.7|18
1588841400000|2020-05-07 08:50:00|7640.4|7625.4|7643.3|7628.3|7646.2|7631.2|7640.4|7625.4|49
1588841700000|2020-05-07 08:55:00|7643.2|7628.2|7643.3|7628.3|7644|7629|7641.8|7626.8|42
1588842000000|2020-05-07 09:00:00|7642.7|7627.7|7642.1|7627.1|7642.7|7627.7|7640.7|7625.7|19
1588842300000|2020-05-07 09:05:00|7641.9|7626.9|7641.7|7626.7|7641.9|7626.9|7641.2|7626.2|7
1588842600000|2020-05-07 09:10:00|7641.6|7626.6|7640.3|7625.3|7641.8|7626.8|7640.2|7625.2|16
1588842900000|2020-05-07 09:15:00|7640|7625|7634.9|7619.9|7640|7625|7632.7|7613.2|74
1588843200000|2020-05-07 09:20:00|7634.7|7619.7|7636.1|7621.1|7637.4|7622.4|7634.2|7619.2|31
1588843500000|2020-05-07 09:25:00|7636.4|7621.4|7638.7|7623.7|7639.2|7624.2|7636.4|7621.4|21
1588843800000|2020-05-07 09:30:00|7638.4|7623.4|7636.4|7621.4|7638.5|7623.5|7636.4|7621.4|21
1588844100000|2020-05-07 09:35:00|7636.2|7621.2|7636.2|7621.2|7636.6|7621.6|7635.9|7620.9|13
1588844400000|2020-05-07 09:40:00|7636.5|7621.5|7634.7|7619.7|7636.5|7621.5|7633.9|7618.9|31
1588844700000|2020-05-07 09:45:00|7634.8|7619.8|7635|7620|7635|7620|7634.3|7619.3|10
1588845000000|2020-05-07 09:50:00|7636.4|7621.4|7634.2|7609.2|7636.4|7621.4|7629|7609|71
1588845300000|2020-05-07 09:55:00|7634.1|7609.1|7625.4|7610.4|7634.5|7615.7|7624.7|7609.1|51
1588845600000|2020-05-07 10:00:00|7625.8|7610.8|7626.4|7611.4|7626.8|7611.8|7625.4|7610.4|16
1588845900000|2020-05-07 10:05:00|7626.1|7611.1|7624.9|7609.9|7626.1|7611.1|7624.9|7609.9|7
1588846200000|2020-05-07 10:10:00|7624.7|7609.7|7625.5|7610.5|7625.5|7610.5|7624.2|7609.2|10
1588846500000|2020-05-07 10:15:00|7625|7610|7629.1|7614.1|7629.1|7614.1|7624.9|7609.9|24
1588846800000|2020-05-07 10:20:00|7629.6|7614.6|7629.9|7614.9|7630.6|7615.6|7629.2|7614.2|18
1588847100000|2020-05-07 10:25:00|7629.4|7614.4|7629.4|7614.4|7630.6|7615.6|7628.7|7613.7|27
1588847400000|2020-05-07 10:30:00|7629.6|7614.6|7629.6|7614.6|7629.6|7614.6|7628|7613|13
1588847700000|2020-05-07 10:35:00|7629.9|7614.9|7628.2|7613.2|7630.2|7615.2|7628.2|7613.2|20
1588848000000|2020-05-07 10:40:00|7628.7|7613.7|7631|7616|7631.3|7616.3|7628.7|7613.7|59
1588848300000|2020-05-07 10:45:00|7631.3|7616.3|7637.2|7612.2|7637.4|7616.8|7631|7611.9|62
1588848600000|2020-05-07 10:50:00|7637.1|7612.1|7637.7|7612.7|7638.2|7613.2|7636|7611|86
1588848900000|2020-05-07 10:55:00|7637.9|7612.9|7632.6|7617.6|7638.1|7618.4|7631.9|7612.9|31
1588849200000|2020-05-07 11:00:00|7632.9|7617.9|7633.1|7618.1|7633.4|7618.4|7632.2|7617.2|19
1588849500000|2020-05-07 11:05:00|7632.4|7617.4|7632.1|7617.1|7632.9|7617.9|7631.2|7616.2|16
1588849800000|2020-05-07 11:10:00|7631.8|7616.8|7634|7619|7634.1|7619.1|7631.5|7616.5|9
1588850100000|2020-05-07 11:15:00|7633.9|7618.9|7634|7619|7634.5|7619.5|7631.7|7616.7|27
1588850400000|2020-05-07 11:20:00|7634.5|7619.5|7631|7616|7634.5|7619.5|7630.4|7615.4|51
1588850700000|2020-05-07 11:25:00|7631.2|7616.2|7632|7617|7632.3|7617.3|7630.2|7615.2|52
1588851000000|2020-05-07 11:30:00|7632.1|7617.1|7635.6|7610.6|7635.6|7618.3|7629.8|7609.6|22
1588851300000|2020-05-07 11:35:00|7636.6|7611.6|7636.2|7611.2|7636.6|7611.6|7636.2|7611.2|3
1588851600000|2020-05-07 11:40:00|7636.1|7611.1|7636.9|7611.9|7636.9|7611.9|7635.9|7610.9|9
1588851900000|2020-05-07 11:45:00|7637|7612|7637|7612|7637|7612|7637|7612|1
1588852200000|2020-05-07 11:50:00|7636.7|7611.7|7636.7|7611.7|7636.9|7611.9|7636.6|7611.6|12
1588852500000|2020-05-07 11:55:00|7636.6|7611.6|7636.5|7611.5|7636.7|7611.7|7636.3|7611.3|22
1588852800000|2020-05-07 12:00:00|7636.4|7611.4|7631.9|7616.9|7636.5|7616.9|7630.9|7611.4|14
1588853100000|2020-05-07 12:05:00|7631.8|7616.8|7634|7619|7634.3|7619.3|7631.8|7616.8|55
1588853400000|2020-05-07 12:10:00|7634.1|7619.1|7634.9|7619.9|7635|7620|7633.6|7618.6|109
1588853700000|2020-05-07 12:15:00|7635.2|7620.2|7638.8|7613.8|7638.8|7620.3|7633|7612.8|47
1588854000000|2020-05-07 12:20:00|7633.9|7618.9|7633.9|7618.9|7634|7619|7633.7|7618.7|11
1588854300000|2020-05-07 12:25:00|7633.7|7618.7|7632.1|7617.1|7634.3|7619.3|7631.4|7616.4|37
1588854600000|2020-05-07 12:30:00|7632.3|7617.3|7634.4|7619.4|7638.4|7619.4|7631.8|7613|27
1588854900000|2020-05-07 12:35:00|7632.2|7617.2|7637|7612|7638|7617.6|7632.1|7611.6|75
1588855200000|2020-05-07 12:40:00|7636.9|7611.9|7627.9|7612.9|7637.3|7614.5|7627.5|7609.5|117
1588855500000|2020-05-07 12:45:00|7628|7613|7636.8|7611.8|7636.9|7617.8|7628|7611.1|227
1588855800000|2020-05-07 12:50:00|7636.7|7611.7|7631|7616|7636.9|7616.7|7631|7611.7|110
1588856100000|2020-05-07 12:55:00|7630.7|7615.7|7629.8|7614.8|7630.7|7615.7|7628.4|7613.4|31
1588856400000|2020-05-07 13:00:00|7630|7615|7630.6|7615.6|7630.8|7615.8|7628.8|7613.8|45
1588857000000|2020-05-07 13:10:00|7630.3|7615.3|7632.3|7617.3|7632.3|7617.3|7629.6|7614.6|11
1588857300000|2020-05-07 13:15:00|7632.6|7617.6|7632.3|7617.3|7632.6|7617.6|7632.3|7617.3|2
1588857600000|2020-05-07 13:20:00|7632.6|7617.6|7632.3|7617.3|7632.6|7617.6|7632.3|7617.3|4
1588858200000|2020-05-07 13:30:00|7632.1|7617.1|7631.2|7616.2|7632.1|7617.1|7631.2|7616.2|26
1588858500000|2020-05-07 13:35:00|7631.3|7616.3|7629.8|7614.8|7631.3|7616.3|7629.6|7614.6|210
1588858800000|2020-05-07 13:40:00|7629.9|7614.9|7629.6|7614.6|7629.9|7614.9|7629.4|7614.4|54
1588859100000|2020-05-07 13:45:00|7629.5|7614.5|7629.6|7614.6|7629.6|7614.6|7629.3|7614.3|57
1588859400000|2020-05-07 13:50:00|7629.5|7614.5|7628.8|7613.8|7629.6|7614.6|7628.6|7613.6|16
1588859700000|2020-05-07 13:55:00|7628.6|7613.6|7629.8|7614.8|7630.8|7615.8|7628.5|7613.5|54
1588860000000|2020-05-07 14:00:00|7630.6|7615.6|7630.3|7615.3|7631.1|7616.1|7629.8|7614.8|25
1588860300000|2020-05-07 14:05:00|7630.4|7615.4|7634.6|7619.6|7634.6|7619.6|7630.1|7615.1|42
1588860600000|2020-05-07 14:10:00|7634.5|7619.5|7634.1|7619.1|7636.1|7621.1|7632.8|7617.8|35
1588860900000|2020-05-07 14:15:00|7634|7619|7633.3|7618.3|7634.5|7619.5|7631.6|7616.6|16
1588861200000|2020-05-07 14:20:00|7633.2|7618.2|7631.8|7616.8|7633.3|7618.3|7631.8|7616.8|11
1588861500000|2020-05-07 14:25:00|7631.7|7616.7|7629.9|7614.9|7631.8|7616.8|7629.7|7614.7|19
1588861800000|2020-05-07 14:30:00|7629.8|7614.8|7631|7616|7631.9|7616.9|7629.8|7614.8|21
1588862100000|2020-05-07 14:35:00|7630.9|7615.9|7631|7616|7632.4|7617.4|7629.3|7614.3|95
1588862400000|2020-05-07 14:40:00|7631.3|7616.3|7631.3|7616.3|7631.7|7616.7|7631.2|7616.2|50
1588862700000|2020-05-07 14:45:00|7631.2|7616.2|7633.1|7618.1|7635.2|7620.2|7631|7616|55
1588863000000|2020-05-07 14:50:00|7633.6|7618.6|7633.9|7618.9|7635.8|7620.8|7633.6|7618.6|11
1588863300000|2020-05-07 14:55:00|7634.1|7619.1|7633.8|7618.8|7634.4|7619.4|7633.4|7618.4|12
1588863600000|2020-05-07 15:00:00|7633.2|7618.2|7633.4|7618.4|7633.4|7618.4|7632.6|7617.6|26
1588863900000|2020-05-07 15:05:00|7633.3|7618.3|7633.1|7618.1|7633.3|7618.3|7632.7|7617.7|28
1588864200000|2020-05-07 15:10:00|7633.3|7618.3|7633.4|7618.4|7633.4|7618.4|7633.3|7618.3|2
1588864500000|2020-05-07 15:15:00|7633.3|7618.3|7631.8|7616.8|7633.4|7618.4|7631.8|7616.8|23
1588864800000|2020-05-07 15:20:00|7631|7616|7629.7|7614.7|7631.4|7616.4|7629.7|7614.7|28
1588865100000|2020-05-07 15:25:00|7629.6|7614.6|7628.1|7613.1|7629.9|7614.9|7628.1|7613.1|91
1588865400000|2020-05-07 15:30:00|7628|7613|7628.4|7613.4|7628.6|7613.6|7627.6|7612.6|36
1588865700000|2020-05-07 15:35:00|7628.6|7613.6|7628.7|7613.7|7629.3|7614.3|7626.6|7611.6|245
1588866000000|2020-05-07 15:40:00|7628.5|7613.5|7625.3|7610.3|7628.8|7613.8|7625|7610|239
1588866300000|2020-05-07 15:45:00|7624.4|7609.4|7624.1|7609.1|7630|7611.3|7622.6|7603.8|41
1588866900000|2020-05-07 15:55:00|7623.9|7608.9|7626.2|7601.2|7626.2|7608.9|7619.7|7599.5|29
1588867200000|2020-05-07 16:00:00|7621.2|7606.2|7619.1|7604.1|7621.2|7606.2|7617.3|7602.3|9
1588867500000|2020-05-07 16:05:00|7619.2|7604.2|7621.6|7606.6|7621.6|7606.6|7618.3|7603.3|31
1588867800000|2020-05-07 16:10:00|7621.3|7606.3|7619.8|7604.8|7621.3|7606.3|7618.6|7603.6|32
1588868100000|2020-05-07 16:15:00|7620.1|7605.1|7620.3|7605.3|7620.6|7605.6|7620.1|7605.1|4
1588868400000|2020-05-07 16:20:00|7620.1|7605.1|7619.3|7604.3|7620.1|7605.1|7619.3|7604.3|2
1588868700000|2020-05-07 16:25:00|7618.8|7603.8|7618.1|7603.1|7619.1|7604.1|7616.6|7601.6|6
1588869000000|2020-05-07 16:30:00|7617.1|7602.1|7614.9|7599.9|7617.1|7602.1|7614.2|7599.2|17
1588869300000|2020-05-07 16:35:00|7615.1|7600.1|7616.3|7601.3|7616.3|7601.3|7615.1|7600.1|4
1588869900000|2020-05-07 16:45:00|7616.8|7601.8|7617.1|7602.1|7617.4|7602.4|7616.8|7601.8|7
1588870200000|2020-05-07 16:50:00|7617.2|7602.2|7619.3|7604.3|7619.3|7604.3|7617.2|7602.2|15
1588870500000|2020-05-07 16:55:00|7619.1|7604.1|7619.3|7604.3|7619.4|7604.4|7618|7603|35
1588870800000|2020-05-07 17:00:00|7619.2|7604.2|7619.3|7604.3|7619.3|7604.3|7618.8|7603.8|28
1588871100000|2020-05-07 17:05:00|7619.2|7604.2|7619.3|7604.3|7619.3|7604.3|7618.9|7603.9|16
1588871700000|2020-05-07 17:15:00|7617.8|7602.8|7615.6|7600.6|7617.9|7602.9|7615.6|7600.6|3
1588872900000|2020-05-07 17:35:00|7614.8|7599.8|7614.8|7599.8|7614.8|7599.8|7614.8|7599.8|1
1588873200000|2020-05-07 17:40:00|7614.6|7599.6|7614.3|7599.3|7614.6|7599.6|7614.3|7599.3|2
1588873500000|2020-05-07 17:45:00|7614.1|7599.1|7613.6|7598.6|7614.1|7599.1|7613.3|7598.3|7
1588873800000|2020-05-07 17:50:00|7613.8|7598.8|7613.8|7598.8|7613.8|7598.8|7613.8|7598.8|1
1588874400000|2020-05-07 18:00:00|7613.6|7598.6|7613.6|7598.6|7613.6|7598.6|7613.6|7598.6|1
1588875000000|2020-05-07 18:10:00|7610.7|7595.7|7616.1|7591.1|7616.7|7596.4|7610.7|7590.7|28
1588875300000|2020-05-07 18:15:00|7616.3|7591.3|7616.3|7591.3|7616.3|7591.3|7616.3|7591.3|1
1588875600000|2020-05-07 18:20:00|7616.6|7591.6|7614.3|7599.3|7616.8|7599.3|7612.8|7591.6|7
1588875900000|2020-05-07 18:25:00|7614.1|7599.1|7614.1|7599.1|7614.1|7599.1|7614.1|7599.1|1
1588876200000|2020-05-07 18:30:00|7614.3|7599.3|7614.1|7599.1|7614.3|7599.3|7614.1|7599.1|2
1588877400000|2020-05-07 18:50:00|7615.1|7600.1|7615.1|7600.1|7615.1|7600.1|7615.1|7600.1|1
1588877700000|2020-05-07 18:55:00|7615.3|7600.3|7615.4|7600.4|7615.4|7600.4|7615.3|7600.3|2
1588878000000|2020-05-07 19:00:00|7615.6|7600.6|7615.6|7600.6|7615.6|7600.6|7615.6|7600.6|1
1588878600000|2020-05-07 19:10:00|7615.8|7600.8|7615.8|7600.8|7615.8|7600.8|7615.6|7600.6|3
1588878900000|2020-05-07 19:15:00|7615.9|7600.9|7616.8|7601.8|7616.8|7601.8|7615.6|7600.6|5
1588879200000|2020-05-07 19:20:00|7618.5|7603.5|7618.5|7603.5|7618.5|7603.5|7618.5|7603.5|1
1588879500000|2020-05-07 19:25:00|7618.6|7603.6|7620.6|7605.6|7620.6|7605.6|7618.6|7603.6|6
1588879800000|2020-05-07 19:30:00|7627.4|7602.4|7621.1|7606.1|7627.8|7606.1|7621.1|7601|9
1588880100000|2020-05-07 19:35:00|7621|7606|7621|7606|7621|7606|7621|7606|1
1588880400000|2020-05-07 19:40:00|7621.1|7606.1|7621.1|7606.1|7621.1|7606.1|7621.1|7606.1|1
1588881000000|2020-05-07 19:50:00|7622.1|7607.1|7622.5|7607.5|7622.6|7607.6|7622.1|7607.1|6
1588881300000|2020-05-07 19:55:00|7622.6|7607.6|7622.6|7607.6|7622.6|7607.6|7622.6|7607.6|1
1588905000000|2020-05-08 02:30:00|7608|7582|7612.8|7586.3|7612.8|7586.3|7607.8|7582|176
1588905600000|2020-05-08 02:40:00|7611.8|7586.2|7611.3|7586.3|7611.8|7586.3|7611.3|7586.2|5
1588905900000|2020-05-08 02:45:00|7610.9|7585.9|7614.3|7589.3|7614.4|7589.4|7610.3|7585.3|21
1588906200000|2020-05-08 02:50:00|7614.2|7589.2|7610.9|7585.9|7614.2|7589.2|7609|7584|111
1588906500000|2020-05-08 02:55:00|7610.3|7585.3|7609.3|7584.3|7611|7586|7609.3|7584.3|188
1588906800000|2020-05-08 03:00:00|7609.5|7584.5|7608.5|7583.5|7609.5|7584.5|7608.2|7583.2|200
1588907100000|2020-05-08 03:05:00|7608.6|7583.6|7605.2|7580.2|7608.6|7583.6|7605.2|7580.2|62
1588907400000|2020-05-08 03:10:00|7605.1|7580.1|7608|7583|7609.1|7584.1|7605|7580|114
1588907700000|2020-05-08 03:15:00|7607.8|7582.8|7609.7|7584.7|7609.7|7584.7|7607.4|7582.4|345
1588908000000|2020-05-08 03:20:00|7609.6|7584.6|7611.8|7586.8|7614.9|7589.9|7606.7|7581.7|174
1588908300000|2020-05-08 03:25:00|7610.7|7585.7|7611.7|7586.7|7612.3|7587.3|7610.7|7585.7|23
1588908600000|2020-05-08 03:30:00|7611.3|7586.3|7605.5|7580.5|7612.1|7590.5|7601.4|7580.5|120
1588908900000|2020-05-08 03:35:00|7605.4|7580.4|7601.2|7586.2|7607.6|7587.7|7599.2|7579.9|180
1588909200000|2020-05-08 03:40:00|7601.3|7586.3|7600.6|7585.6|7608|7587.8|7599.8|7581|221
1588909500000|2020-05-08 03:45:00|7600.9|7585.9|7597.7|7582.7|7601.2|7586.2|7594.6|7579.6|198
1588909800000|2020-05-08 03:50:00|7597.6|7582.6|7595.7|7580.7|7598.5|7583.5|7594.5|7579.5|105
1588910100000|2020-05-08 03:55:00|7595.6|7580.6|7595.9|7580.9|7596.7|7581.7|7594.2|7579.2|81
1588910400000|2020-05-08 04:00:00|7595.8|7580.8|7590.6|7575.6|7595.8|7580.8|7590.6|7575.6|107
1588910700000|2020-05-08 04:05:00|7590.5|7575.5|7588.7|7573.7|7591.5|7576.5|7588.1|7573.1|131
1588911000000|2020-05-08 04:10:00|7588.8|7573.8|7588.6|7573.6|7591.3|7576.3|7588.2|7573.2|92
1588911300000|2020-05-08 04:15:00|7588.5|7573.5|7587.9|7572.9|7588.9|7573.9|7585.5|7570.5|123
1588911600000|2020-05-08 04:20:00|7587.8|7572.8|7588.9|7573.9|7590.9|7575.9|7585.5|7570.5|86
1588911900000|2020-05-08 04:25:00|7589|7574|7590|7575|7590.7|7575.7|7589|7574|84
1588912200000|2020-05-08 04:30:00|7589.9|7574.9|7586.9|7571.9|7589.9|7574.9|7585.1|7570.1|324
1588912500000|2020-05-08 04:35:00|7587.1|7572.1|7586.8|7571.8|7587.8|7572.8|7584.9|7569.9|215
1588912800000|2020-05-08 04:40:00|7586.7|7571.7|7581.9|7566.9|7587.2|7572.2|7580.6|7565.6|201
1588913100000|2020-05-08 04:45:00|7582|7567|7583.4|7568.4|7584|7569|7581.6|7566.6|351
1588913400000|2020-05-08 04:50:00|7583.2|7568.2|7587.5|7572.5|7587.8|7572.8|7582.7|7567.7|146
1588913700000|2020-05-08 04:55:00|7587.4|7572.4|7589|7574|7591.4|7576.4|7587.3|7572.3|307
1588914000000|2020-05-08 05:00:00|7588.7|7573.7|7594.7|7579.7|7596.4|7581.4|7588.7|7573.7|252
1588914300000|2020-05-08 05:05:00|7594.8|7579.8|7593.4|7578.4|7595.7|7580.7|7592.4|7577.4|164
1588914600000|2020-05-08 05:10:00|7593.3|7578.3|7593.3|7578.3|7594.6|7579.6|7593.3|7578.3|85
1588914900000|2020-05-08 05:15:00|7593.2|7578.2|7592.7|7577.7|7593.2|7578.2|7591.9|7576.9|57
1588915200000|2020-05-08 05:20:00|7592.6|7577.6|7590.7|7575.7|7592.7|7577.7|7590.5|7575.5|73
1588915500000|2020-05-08 05:25:00|7590.8|7575.8|7590.2|7575.2|7590.9|7575.9|7588.9|7573.9|102
1588915800000|2020-05-08 05:30:00|7590.1|7575.1|7590.3|7575.3|7590.9|7575.9|7589.5|7574.5|51
1588916100000|2020-05-08 05:35:00|7590.4|7575.4|7592.8|7577.8|7593|7578|7590.3|7575.3|50
1588916400000|2020-05-08 05:40:00|7592.9|7577.9|7596.3|7581.3|7596.5|7581.5|7592.5|7577.5|56
1588916700000|2020-05-08 05:45:00|7595.7|7580.7|7595.7|7580.7|7596|7581|7594.1|7579.1|62
1588917000000|2020-05-08 05:50:00|7595.6|7580.6|7594.4|7579.4|7596.8|7581.8|7594|7579|81
1588917300000|2020-05-08 05:55:00|7594.5|7579.5|7594.3|7579.3|7595|7580|7594|7579|42
1588917600000|2020-05-08 06:00:00|7594.5|7579.5|7596.4|7581.4|7596.4|7581.4|7592.6|7577.6|81
1588917900000|2020-05-08 06:05:00|7596.5|7581.5|7598.9|7583.9|7599.1|7584.1|7596.3|7581.3|77
1588918200000|2020-05-08 06:10:00|7599.2|7584.2|7599.5|7584.5|7601.5|7586.5|7599.2|7584.2|64
1588918500000|2020-05-08 06:15:00|7599.6|7584.6|7598.3|7583.3|7600.4|7585.4|7598|7583|30
1588918800000|2020-05-08 06:20:00|7598.1|7583.1|7599.2|7584.2|7600.1|7585.1|7597.6|7582.6|42
1588919100000|2020-05-08 06:25:00|7599|7584|7597.9|7582.9|7599.9|7584.9|7597.8|7582.8|104
1588919400000|2020-05-08 06:30:00|7597.8|7582.8|7600|7585|7600.4|7585.4|7597.4|7582.4|45
1588919700000|2020-05-08 06:35:00|7599.9|7584.9|7600.5|7585.5|7601.6|7586.6|7599.5|7584.5|35
1588920000000|2020-05-08 06:40:00|7600.9|7585.9|7604.3|7589.3|7605.1|7590.1|7600.5|7585.5|62
1588920300000|2020-05-08 06:45:00|7605.2|7590.2|7602.1|7587.1|7605.2|7590.2|7601.5|7586.5|81
1588920600000|2020-05-08 06:50:00|7602|7587|7603.8|7588.8|7604.5|7589.5|7601.6|7586.6|59
1588920900000|2020-05-08 06:55:00|7603.9|7588.9|7612.1|7597.1|7612.6|7597.6|7603.9|7588.9|153
1588921200000|2020-05-08 07:00:00|7612|7597|7605.8|7590.8|7613.5|7598.5|7605.8|7590.8|137
1588921500000|2020-05-08 07:05:00|7605.9|7590.9|7606.3|7591.3|7606.8|7591.8|7603.7|7588.7|84
1588921800000|2020-05-08 07:10:00|7606.2|7591.2|7606.6|7591.6|7606.6|7591.6|7604.5|7589.5|80
1588922100000|2020-05-08 07:15:00|7606.9|7591.9|7604.1|7589.1|7607|7592|7603.5|7588.5|60
1588922400000|2020-05-08 07:20:00|7604.3|7589.3|7605.5|7590.5|7605.5|7590.5|7603.8|7588.8|51
1588922700000|2020-05-08 07:25:00|7605.6|7590.6|7602.9|7587.9|7605.6|7590.6|7602.9|7587.9|57
1588923000000|2020-05-08 07:30:00|7602.8|7587.8|7603.3|7588.3|7604.7|7589.7|7602.7|7587.7|118
1588923300000|2020-05-08 07:35:00|7603.2|7588.2|7601.4|7586.4|7604.5|7589.5|7601.4|7586.4|52
1588923600000|2020-05-08 07:40:00|7601.3|7586.3|7602.2|7587.2|7602.3|7587.3|7600.6|7585.6|53
1588923900000|2020-05-08 07:45:00|7602.1|7587.1|7601.9|7586.9|7602.4|7587.4|7601.4|7586.4|31
1588924200000|2020-05-08 07:50:00|7601.8|7586.8|7600|7585|7602.4|7587.4|7599.3|7584.3|57
1588924500000|2020-05-08 07:55:00|7599.9|7584.9|7601.8|7586.8|7602.1|7587.1|7599.4|7584.4|71
1588924800000|2020-05-08 08:00:00|7601.9|7586.9|7605|7590|7607.6|7592.6|7601.9|7586.9|107
1588925100000|2020-05-08 08:05:00|7605.1|7590.1|7607.5|7592.5|7608.2|7593.2|7604.5|7589.5|82
1588925400000|2020-05-08 08:10:00|7607.6|7592.6|7604.2|7589.2|7608|7593|7603.5|7588.5|91
1588925700000|2020-05-08 08:15:00|7604.1|7589.1|7601.3|7586.3|7604.6|7589.6|7600.7|7585.7|199
1588926000000|2020-05-08 08:20:00|7601.6|7586.6|7603.3|7588.3|7604.3|7589.3|7601.6|7586.6|92
1588926300000|2020-05-08 08:25:00|7603.6|7588.6|7605.4|7590.4|7607.3|7592.3|7603.6|7588.6|102
1588926600000|2020-05-08 08:30:00|7605.3|7590.3|7610.9|7595.9|7611.1|7596.1|7604.4|7589.4|127
1588926900000|2020-05-08 08:35:00|7610.6|7595.6|7617.5|7602.5|7617.5|7602.5|7609.1|7594.1|167
1588927200000|2020-05-08 08:40:00|7617.6|7602.6|7611.3|7596.3|7617.6|7602.6|7610.5|7595.5|190
1588927500000|2020-05-08 08:45:00|7611.1|7596.1|7614.8|7599.8|7615|7600|7610.8|7595.8|102
1588927800000|2020-05-08 08:50:00|7614.9|7599.9|7617.9|7602.9|7618.1|7603.1|7614.9|7599.9|169
1588928100000|2020-05-08 08:55:00|7617.8|7602.8|7613.8|7598.8|7620.6|7605.6|7612.7|7597.7|185
1588928400000|2020-05-08 09:00:00|7613.7|7598.7|7614.6|7599.6|7615.4|7600.4|7610.4|7595.4|68
1588928700000|2020-05-08 09:05:00|7614.4|7599.4|7614.1|7599.1|7615.4|7600.4|7613.4|7598.4|25
1588929000000|2020-05-08 09:10:00|7613.3|7598.3|7612.6|7597.6|7613.7|7598.7|7612.4|7597.4|10
1588929300000|2020-05-08 09:15:00|7611.4|7596.4|7611.4|7596.4|7611.8|7596.8|7610.2|7595.2|16
1588929600000|2020-05-08 09:20:00|7611.2|7596.2|7612.4|7597.4|7612.4|7597.4|7611.2|7596.2|4
1588929900000|2020-05-08 09:25:00|7611.7|7596.7|7611.1|7596.1|7611.7|7596.7|7611.1|7596.1|6
1588930200000|2020-05-08 09:30:00|7611.8|7596.8|7605.9|7590.9|7611.8|7596.8|7605.6|7590.6|16
1588930500000|2020-05-08 09:35:00|7606|7591|7606.2|7591.2|7606.5|7591.5|7606|7591|7
1588930800000|2020-05-08 09:40:00|7606.4|7591.4|7606.4|7591.4|7606.5|7591.5|7603.7|7588.7|9
1588931100000|2020-05-08 09:45:00|7606.3|7591.3|7606.4|7591.4|7606.4|7591.4|7605.2|7590.2|7
1588931400000|2020-05-08 09:50:00|7606.9|7591.9|7606.4|7591.4|7607.1|7592.1|7606.4|7591.4|4
1588931700000|2020-05-08 09:55:00|7606.3|7591.3|7604.9|7589.9|7606.5|7591.5|7603.9|7588.9|23
1588932000000|2020-05-08 10:00:00|7605.2|7590.2|7605.5|7590.5|7606.7|7591.7|7604.9|7589.9|15
1588932300000|2020-05-08 10:05:00|7605.7|7590.7|7607.6|7592.6|7607.8|7592.8|7605.2|7590.2|19
1588932600000|2020-05-08 10:10:00|7607.5|7592.5|7605.6|7590.6|7607.6|7592.6|7605.3|7590.3|32
1588932900000|2020-05-08 10:15:00|7605.3|7590.3|7606.1|7591.1|7606.4|7591.4|7605.3|7590.3|8
1588933200000|2020-05-08 10:20:00|7605.9|7590.9|7603.5|7588.5|7606.4|7591.4|7603.5|7588.5|13
1588933500000|2020-05-08 10:25:00|7603.2|7588.2|7606|7591|7606.6|7591.6|7603.2|7588.2|35
1588933800000|2020-05-08 10:30:00|7605.7|7590.7|7604.1|7589.1|7605.8|7590.8|7603.7|7588.7|35
1588934100000|2020-05-08 10:35:00|7603.8|7588.8|7604|7589|7604.1|7589.1|7603.7|7588.7|9
1588934400000|2020-05-08 10:40:00|7604.2|7589.2|7604.9|7589.9|7605.7|7590.7|7604.2|7589.2|17
1588934700000|2020-05-08 10:45:00|7605.4|7590.4|7606.2|7591.2|7606.5|7591.5|7605.4|7590.4|10
1588935000000|2020-05-08 10:50:00|7606|7591|7604.2|7589.2|7606|7591|7604.2|7589.2|6
1588935300000|2020-05-08 10:55:00|7604.3|7589.3|7604.3|7589.3|7604.3|7589.3|7604.3|7589.3|1
1588935600000|2020-05-08 11:00:00|7604.6|7589.6|7604.3|7589.3|7604.6|7589.6|7604.3|7589.3|2
1588935900000|2020-05-08 11:05:00|7604.4|7589.4|7604.6|7589.6|7604.9|7589.9|7603.7|7588.7|12
1588936200000|2020-05-08 11:10:00|7604.3|7589.3|7605.6|7590.6|7605.6|7590.6|7604.3|7589.3|16
1588936500000|2020-05-08 11:15:00|7605.5|7590.5|7605.2|7590.2|7605.6|7590.6|7605|7590|9
1588936800000|2020-05-08 11:20:00|7605.4|7590.4|7605.1|7590.1|7605.6|7590.6|7604.1|7589.1|41
1588937100000|2020-05-08 11:25:00|7604.9|7589.9|7605.9|7590.9|7605.9|7590.9|7604|7589|34
1588937400000|2020-05-08 11:30:00|7605.2|7590.2|7605.3|7590.3|7606.3|7591.3|7605.2|7590.2|6
1588937700000|2020-05-08 11:35:00|7605.6|7590.6|7604.8|7589.8|7605.6|7590.6|7604.7|7589.7|11
1588938000000|2020-05-08 11:40:00|7605.1|7590.1|7605.1|7590.1|7605.1|7590.1|7605.1|7590.1|1
1588938300000|2020-05-08 11:45:00|7604.6|7589.6|7604.6|7589.6|7604.6|7589.6|7604.6|7589.6|1
1588938600000|2020-05-08 11:50:00|7604.4|7589.4|7604.6|7589.6|7604.6|7589.6|7604.3|7589.3|4
1588938900000|2020-05-08 11:55:00|7604.1|7589.1|7604.1|7589.1|7604.1|7589.1|7604.1|7589.1|1
1588939200000|2020-05-08 12:00:00|7603.8|7588.8|7603.8|7588.8|7603.8|7588.8|7603.8|7588.8|1
1588939500000|2020-05-08 12:05:00|7604.3|7589.3|7604.3|7589.3|7604.6|7589.6|7603|7588|10
1588939800000|2020-05-08 12:10:00|7604|7589|7603.6|7588.6|7604|7589|7603.6|7588.6|4
1588940100000|2020-05-08 12:15:00|7599.5|7584.5|7602.1|7587.1|7607.1|7587.1|7599.5|7578.7|13
1588940400000|2020-05-08 12:20:00|7605.1|7590.1|7602.6|7587.6|7605.1|7590.1|7602.6|7587.6|2
1588940700000|2020-05-08 12:25:00|7603.6|7588.6|7606.1|7581.1|7608.3|7588.8|7602.3|7581.1|11
1588941000000|2020-05-08 12:30:00|7606.4|7581.4|7609.1|7584.1|7609.1|7587.4|7600.8|7580.9|16
1588941300000|2020-05-08 12:35:00|7612.3|7587.3|7612.3|7587.3|7612.3|7587.3|7609.8|7584.8|9
1588941600000|2020-05-08 12:40:00|7612.4|7587.4|7611.1|7596.1|7616.1|7596.1|7611.1|7587.3|8
1588941900000|2020-05-08 12:45:00|7610.8|7595.8|7614.6|7599.6|7614.6|7599.6|7610.8|7595.8|22
1588942200000|2020-05-08 12:50:00|7614.5|7599.5|7614.8|7589.8|7615.1|7599.6|7611.1|7588.8|43
1588942500000|2020-05-08 12:55:00|7614.3|7589.3|7610.5|7585.5|7615|7592.4|7607.1|7585.1|120
1588942800000|2020-05-08 13:00:00|7610.6|7585.6|7609.1|7584.1|7611.6|7586.6|7609.1|7584.1|106
1588943100000|2020-05-08 13:05:00|7609.3|7584.3|7609.3|7584.3|7609.3|7584.3|7609.3|7584.3|1
1588943400000|2020-05-08 13:10:00|7609.9|7584.9|7608.1|7593.1|7609.9|7593.1|7606.8|7584.9|16
1588943700000|2020-05-08 13:15:00|7607.9|7592.9|7612.4|7587.4|7612.6|7592.9|7607|7586.5|29
1588944000000|2020-05-08 13:20:00|7607.7|7592.7|7608.4|7593.4|7608.6|7593.6|7607.7|7592.7|9
1588944300000|2020-05-08 13:25:00|7611.3|7596.3|7618.9|7593.9|7618.9|7597.7|7610.9|7592.7|65
1588944600000|2020-05-08 13:30:00|7618.8|7593.8|7615.6|7600.6|7619.1|7600.7|7612.9|7592.7|31
1588944900000|2020-05-08 13:35:00|7615.7|7600.7|7615.8|7600.8|7616.1|7601.1|7615.6|7600.6|24
1588945200000|2020-05-08 13:40:00|7615.9|7600.9|7613.1|7598.1|7615.9|7600.9|7613.1|7598.1|14
1588945500000|2020-05-08 13:45:00|7613.2|7598.2|7613.1|7598.1|7613.5|7598.5|7611.3|7596.3|18
1588945800000|2020-05-08 13:50:00|7612.1|7597.1|7612.3|7597.3|7612.3|7597.3|7611.8|7596.8|3
1588946100000|2020-05-08 13:55:00|7611.8|7596.8|7612.1|7597.1|7612.3|7597.3|7611.5|7596.5|10
1588946400000|2020-05-08 14:00:00|7611.8|7596.8|7612.3|7597.3|7612.3|7597.3|7611.5|7596.5|8
1588946700000|2020-05-08 14:05:00|7612.2|7597.2|7616.1|7591.1|7616.2|7597.3|7610.5|7590.6|114
1588947000000|2020-05-08 14:10:00|7616.2|7591.2|7614.3|7589.3|7616.2|7591.2|7613.5|7588.5|260
1588947300000|2020-05-08 14:15:00|7614.4|7589.4|7612.6|7587.6|7614.9|7589.9|7612.6|7587.6|336
1588947600000|2020-05-08 14:20:00|7606.9|7591.9|7606.6|7591.6|7608.8|7593.8|7605.7|7590.7|41
1588947900000|2020-05-08 14:25:00|7606.3|7591.3|7606.6|7591.6|7607.1|7592.1|7606.3|7591.3|13
1588948200000|2020-05-08 14:30:00|7606.5|7591.5|7606.6|7591.6|7606.6|7591.6|7606.5|7591.5|16
1588948500000|2020-05-08 14:35:00|7606|7591|7604.3|7589.3|7606|7591|7604.1|7589.1|7
1588948800000|2020-05-08 14:40:00|7604.6|7589.6|7604.6|7589.6|7604.6|7589.6|7603.7|7588.7|28
1588949100000|2020-05-08 14:45:00|7604.5|7589.5|7599.6|7584.6|7604.6|7589.6|7599.5|7584.5|30
1588949400000|2020-05-08 14:50:00|7599.4|7584.4|7598.8|7583.8|7599.7|7584.7|7598.7|7583.7|47
1588949700000|2020-05-08 14:55:00|7598.9|7583.9|7600.8|7575.8|7602.3|7584.1|7595.5|7575.1|157
1588950000000|2020-05-08 15:00:00|7600.9|7575.9|7601.8|7576.8|7602.3|7581.6|7594.8|7575.1|82
1588950300000|2020-05-08 15:05:00|7601.9|7576.9|7601.9|7576.9|7602.5|7577.5|7601.7|7576.7|42
1588950600000|2020-05-08 15:10:00|7602|7577|7598.1|7583.1|7603.1|7583.4|7597.6|7576.6|42
1588950900000|2020-05-08 15:15:00|7598.2|7583.2|7598.3|7583.3|7598.3|7583.3|7597.8|7582.8|30
1588951200000|2020-05-08 15:20:00|7598.2|7583.2|7598.3|7583.3|7598.3|7583.3|7598|7583|15
1588951500000|2020-05-08 15:25:00|7598.2|7583.2|7596.6|7581.6|7598.3|7583.3|7596.6|7581.6|9
1588952400000|2020-05-08 15:40:00|7597.2|7582.2|7597.3|7582.3|7597.3|7582.3|7597.2|7582.2|2
1588952700000|2020-05-08 15:45:00|7597.1|7582.1|7597.1|7582.1|7597.1|7582.1|7597.1|7582.1|1
1588953300000|2020-05-08 15:55:00|7597|7582|7596.5|7581.5|7597|7582|7596.4|7581.4|9
1588953600000|2020-05-08 16:00:00|7596.4|7581.4|7596.6|7581.6|7596.6|7581.6|7596.4|7581.4|5
1588953900000|2020-05-08 16:05:00|7596.8|7581.8|7596.7|7581.7|7596.8|7581.8|7596.7|7581.7|18
1588954200000|2020-05-08 16:10:00|7596.6|7581.6|7597.1|7582.1|7597.8|7582.8|7596.6|7581.6|28
1588954500000|2020-05-08 16:15:00|7597|7582|7597|7582|7597.1|7582.1|7597|7582|7
1588954800000|2020-05-08 16:20:00|7597.1|7582.1|7598.1|7583.1|7598.1|7583.1|7596.9|7581.9|10
1588955400000|2020-05-08 16:30:00|7598|7583|7598.1|7583.1|7598.1|7583.1|7597.9|7582.9|7
1588955700000|2020-05-08 16:35:00|7598|7583|7598.1|7583.1|7598.1|7583.1|7598|7583|2
1588956000000|2020-05-08 16:40:00|7597.9|7582.9|7597.9|7582.9|7597.9|7582.9|7597.8|7582.8|3
1588956300000|2020-05-08 16:45:00|7598.1|7583.1|7598.1|7583.1|7598.1|7583.1|7598.1|7583.1|1
1588956600000|2020-05-08 16:50:00|7597.6|7582.6|7597.6|7582.6|7597.6|7582.6|7597.6|7582.6|1
1588957200000|2020-05-08 17:00:00|7599|7584|7599.1|7584.1|7599.1|7584.1|7599|7584|4
1588957500000|2020-05-08 17:05:00|7599.3|7584.3|7600.1|7585.1|7600.1|7585.1|7599.3|7584.3|3
1588957800000|2020-05-08 17:10:00|7599.8|7584.8|7599.8|7584.8|7600.1|7585.1|7599.8|7584.8|3
1588958100000|2020-05-08 17:15:00|7599.6|7584.6|7599.6|7584.6|7600.1|7585.1|7599.1|7584.1|10
1588958400000|2020-05-08 17:20:00|7599.5|7584.5|7599.5|7584.5|7599.5|7584.5|7599.5|7584.5|1
1588959600000|2020-05-08 17:40:00|7599.8|7584.8|7599.8|7584.8|7599.8|7584.8|7599.8|7584.8|1
1588960200000|2020-05-08 17:50:00|7600|7585|7599.8|7584.8|7600.3|7585.3|7599.8|7584.8|4
1588960500000|2020-05-08 17:55:00|7599.3|7584.3|7599.3|7584.3|7599.6|7584.6|7599.3|7584.3|3
1588960800000|2020-05-08 18:00:00|7598.3|7583.3|7598.3|7583.3|7599.4|7584.4|7598.3|7583.3|4
1588961100000|2020-05-08 18:05:00|7598.6|7583.6|7598.4|7583.4|7598.6|7583.6|7598.3|7583.3|3
1588961400000|2020-05-08 18:10:00|7598.3|7583.3|7598.3|7583.3|7598.4|7583.4|7598.2|7583.2|8
1588961700000|2020-05-08 18:15:00|7597.8|7582.8|7597.6|7582.6|7597.8|7582.8|7597.6|7582.6|2
1588962000000|2020-05-08 18:20:00|7597.5|7582.5|7597.4|7582.4|7597.6|7582.6|7597.4|7582.4|11
1588962300000|2020-05-08 18:25:00|7597.6|7582.6|7598.1|7583.1|7598.1|7583.1|7597.5|7582.5|7
1588962600000|2020-05-08 18:30:00|7597.8|7582.8|7597.9|7582.9|7597.9|7582.9|7597.8|7582.8|2
1588962900000|2020-05-08 18:35:00|7597.6|7582.6|7596.9|7581.9|7597.6|7582.6|7596.8|7581.8|4
1588963200000|2020-05-08 18:40:00|7595.6|7580.6|7594.6|7579.6|7596.3|7581.3|7594.6|7579.6|9
1588963800000|2020-05-08 18:50:00|7596.3|7581.3|7596.3|7581.3|7596.6|7581.6|7594.6|7579.6|5
1588964100000|2020-05-08 18:55:00|7597.3|7582.3|7596.9|7581.9|7597.3|7582.3|7596.1|7581.1|8
1588964400000|2020-05-08 19:00:00|7596.8|7581.8|7596.8|7581.8|7596.9|7581.9|7595.6|7580.6|7
1588965300000|2020-05-08 19:15:00|7597.6|7582.6|7597.1|7582.1|7597.6|7582.6|7597.1|7582.1|4
1588966200000|2020-05-08 19:30:00|7596.6|7581.6|7596.6|7581.6|7596.6|7581.6|7596.6|7581.6|1
1588966500000|2020-05-08 19:35:00|7595.1|7580.1|7595.1|7580.1|7595.1|7580.1|7595.1|7580.1|1
1588966800000|2020-05-08 19:40:00|7594.8|7579.8|7594.9|7579.9|7596.6|7581.6|7594.8|7579.8|9
1588967100000|2020-05-08 19:45:00|7594.8|7579.8|7594.3|7579.3|7594.9|7579.9|7594.3|7579.3|4
1589164200000|2020-05-11 02:30:00|7598.2|7569.2|7600.2|7574.7|7600.2|7575|7597.5|7568.5|8
1589164500000|2020-05-11 02:35:00|7598|7573|7597.9|7572.9|7598|7573|7597.9|7572.9|2
1589164800000|2020-05-11 02:40:00|7598.3|7573.3|7597.3|7572.3|7598.7|7573.7|7597|7572|29
1589165100000|2020-05-11 02:45:00|7597.2|7572.2|7595|7580|7599.7|7580|7590.9|7571.2|40
1589165400000|2020-05-11 02:50:00|7595.3|7580.3|7598.4|7583.4|7598.5|7583.5|7595.3|7580.3|9
1589165700000|2020-05-11 02:55:00|7599.4|7584.4|7599.7|7584.7|7599.7|7584.7|7599.3|7584.3|11
1589166300000|2020-05-11 03:05:00|7600.2|7585.2|7599.5|7584.5|7600.2|7585.2|7599.5|7584.5|4
1589166600000|2020-05-11 03:10:00|7599.8|7584.8|7600.5|7585.5|7600.7|7585.7|7599.8|7584.8|12
1589166900000|2020-05-11 03:15:00|7600.6|7585.6|7601.1|7586.1|7601.2|7586.2|7600.5|7585.5|16
1589167200000|2020-05-11 03:20:00|7601.2|7586.2|7601.1|7586.1|7601.2|7586.2|7601.1|7586.1|2
1589167500000|2020-05-11 03:25:00|7601.6|7586.6|7601.1|7586.1|7601.6|7586.6|7601.1|7586.1|4
1589167800000|2020-05-11 03:30:00|7601.2|7586.2|7604.9|7589.9|7605|7590|7599.9|7584.9|186
1589168100000|2020-05-11 03:35:00|7604.8|7589.8|7602.7|7587.7|7606.8|7591.8|7601|7586|188
1589168400000|2020-05-11 03:40:00|7602.6|7587.6|7601.6|7586.6|7604.8|7589.8|7599|7584|220
1589168700000|2020-05-11 03:45:00|7601.7|7586.7|7600.8|7585.8|7601.9|7586.9|7600.1|7585.1|114
1589169000000|2020-05-11 03:50:00|7600.7|7585.7|7601.5|7586.5|7602.5|7587.5|7600.5|7585.5|163
1589169300000|2020-05-11 03:55:00|7601.4|7586.4|7601.8|7586.8|7602.6|7587.6|7601|7586|148
1589169600000|2020-05-11 04:00:00|7601.7|7586.7|7602.2|7587.2|7602.5|7587.5|7601.2|7586.2|131
1589169900000|2020-05-11 04:05:00|7602.1|7587.1|7599.3|7584.3|7602.4|7587.4|7599.2|7584.2|104
1589170200000|2020-05-11 04:10:00|7599.4|7584.4|7601.2|7586.2|7601.2|7586.2|7598.4|7583.4|59
1589170500000|2020-05-11 04:15:00|7601.5|7586.5|7608.4|7593.4|7609.5|7594.5|7601.4|7586.4|401
1589170800000|2020-05-11 04:20:00|7608.5|7593.5|7609.3|7594.3|7610.6|7595.6|7606.8|7591.8|233
1589171100000|2020-05-11 04:25:00|7609.4|7594.4|7605.9|7590.9|7609.6|7594.6|7604.2|7589.2|225
1589171400000|2020-05-11 04:30:00|7605.8|7590.8|7604.3|7589.3|7606.3|7591.3|7603|7588|348
1589171700000|2020-05-11 04:35:00|7604.1|7589.1|7605.3|7590.3|7607.3|7592.3|7603.9|7588.9|377
1589172000000|2020-05-11 04:40:00|7605.2|7590.2|7607.1|7592.1|7607.1|7592.1|7604.5|7589.5|59
1589172300000|2020-05-11 04:45:00|7607|7592|7611.4|7596.4|7612.1|7597.1|7607|7592|226
1589172600000|2020-05-11 04:50:00|7611.3|7596.3|7610.3|7595.3|7611.3|7596.3|7609.7|7594.7|90
1589172900000|2020-05-11 04:55:00|7610|7595|7609.5|7594.5|7610|7595|7606.9|7591.9|55
1589173200000|2020-05-11 05:00:00|7609.8|7594.8|7611.1|7596.1|7611.6|7596.6|7609.7|7594.7|72
1589173500000|2020-05-11 05:05:00|7612.4|7597.4|7617.9|7602.9|7617.9|7602.9|7612.4|7597.4|96
1589173800000|2020-05-11 05:10:00|7618.3|7603.3|7615.7|7600.7|7619.6|7604.6|7615.1|7600.1|102
1589174100000|2020-05-11 05:15:00|7615.8|7600.8|7617.5|7602.5|7621.2|7606.2|7615.7|7600.7|158
1589174400000|2020-05-11 05:20:00|7617.8|7602.8|7621.5|7606.5|7621.5|7606.5|7617.4|7602.4|67
1589174700000|2020-05-11 05:25:00|7621.6|7606.6|7618.8|7603.8|7622.8|7607.8|7617.8|7602.8|109
1589175000000|2020-05-11 05:30:00|7618.6|7603.6|7621|7606|7621.1|7606.1|7618.6|7603.6|72
1589175300000|2020-05-11 05:35:00|7621.2|7606.2|7620.7|7605.7|7622.2|7607.2|7620.1|7605.1|63
1589175600000|2020-05-11 05:40:00|7620.8|7605.8|7623.8|7608.8|7625.1|7610.1|7620.8|7605.8|141
1589175900000|2020-05-11 05:45:00|7623.9|7608.9|7629.5|7614.5|7629.5|7614.5|7622.8|7607.8|157
1589176200000|2020-05-11 05:50:00|7629.4|7614.4|7629.9|7614.9|7631.3|7616.3|7629.3|7614.3|513
1589176500000|2020-05-11 05:55:00|7630|7615|7628.2|7613.2|7630.1|7615.1|7627.8|7612.8|142
1589176800000|2020-05-11 06:00:00|7628.3|7613.3|7626.7|7611.7|7628.5|7613.5|7625.6|7610.6|62
1589177100000|2020-05-11 06:05:00|7626.6|7611.6|7622.2|7607.2|7627|7612|7622.2|7607.2|55
1589177400000|2020-05-11 06:10:00|7622.1|7607.1|7617.9|7602.9|7622.8|7607.8|7617.8|7602.8|93
1589177700000|2020-05-11 06:15:00|7617.8|7602.8|7618.6|7603.6|7618.9|7603.9|7616.1|7601.1|83
1589178000000|2020-05-11 06:20:00|7619|7604|7621.8|7606.8|7621.8|7606.8|7618.8|7603.8|24
1589178300000|2020-05-11 06:25:00|7621.6|7606.6|7621.6|7606.6|7621.6|7606.6|7619.6|7604.6|76
1589178600000|2020-05-11 06:30:00|7621.5|7606.5|7621.4|7606.4|7621.5|7606.5|7620.5|7605.5|54
1589178900000|2020-05-11 06:35:00|7621.6|7606.6|7621.2|7606.2|7622.1|7607.1|7621.1|7606.1|18
1589179200000|2020-05-11 06:40:00|7621.3|7606.3|7620.7|7605.7|7621.9|7606.9|7620.6|7605.6|35
1589179500000|2020-05-11 06:45:00|7620.6|7605.6|7616.2|7601.2|7620.7|7605.7|7616.2|7601.2|94
1589179800000|2020-05-11 06:50:00|7616.5|7601.5|7615.3|7600.3|7617|7602|7615.1|7600.1|67
1589180100000|2020-05-11 06:55:00|7615.2|7600.2|7614.3|7599.3|7616.8|7601.8|7613.7|7598.7|110
1589180400000|2020-05-11 07:00:00|7614.4|7599.4|7614.6|7599.6|7617.3|7602.3|7614.1|7599.1|55
1589180700000|2020-05-11 07:05:00|7614.5|7599.5|7614.6|7599.6|7616.4|7601.4|7614.2|7599.2|79
1589181000000|2020-05-11 07:10:00|7614.7|7599.7|7614.8|7599.8|7615.5|7600.5|7614.5|7599.5|61
1589181300000|2020-05-11 07:15:00|7615|7600|7617.4|7602.4|7618.3|7603.3|7615|7600|76
1589181600000|2020-05-11 07:20:00|7617.3|7602.3|7614.6|7599.6|7617.3|7602.3|7614.5|7599.5|83
1589181900000|2020-05-11 07:25:00|7614.7|7599.7|7614.9|7599.9|7615.5|7600.5|7614.3|7599.3|54
1589182200000|2020-05-11 07:30:00|7614.8|7599.8|7616.7|7601.7|7616.7|7601.7|7614.3|7599.3|24
1589182500000|2020-05-11 07:35:00|7616.4|7601.4|7616.3|7601.3|7616.8|7601.8|7615|7600|19
1589182800000|2020-05-11 07:40:00|7616.5|7601.5|7615.7|7600.7|7618.3|7603.3|7614.1|7599.1|58
1589183100000|2020-05-11 07:45:00|7615.5|7600.5|7616.5|7601.5|7616.7|7601.7|7615.5|7600.5|15
1589183400000|2020-05-11 07:50:00|7616.7|7601.7|7611.5|7596.5|7616.9|7601.9|7610.9|7595.9|56
1589183700000|2020-05-11 07:55:00|7611.6|7596.6|7613|7598|7613.6|7598.6|7611.5|7596.5|73
1589184000000|2020-05-11 08:00:00|7613.2|7598.2|7612.7|7597.7|7613.6|7598.6|7611.3|7596.3|75
1589184300000|2020-05-11 08:05:00|7612.8|7597.8|7612.5|7597.5|7612.8|7597.8|7611.7|7596.7|64
1589184600000|2020-05-11 08:10:00|7612.4|7597.4|7614.7|7599.7|7615.1|7600.1|7612.1|7597.1|84
1589184900000|2020-05-11 08:15:00|7614.8|7599.8|7616.6|7601.6|7617.4|7602.4|7614.5|7599.5|112
1589185200000|2020-05-11 08:20:00|7616.4|7601.4|7621|7606|7621.5|7606.5|7616.3|7601.3|147
1589185500000|2020-05-11 08:25:00|7621.4|7606.4|7622|7607|7623.5|7608.5|7620.4|7605.4|91
1589185800000|2020-05-11 08:30:00|7621.5|7606.5|7622.8|7607.8|7623.3|7608.3|7620.3|7605.3|68
1589186100000|2020-05-11 08:35:00|7623|7608|7624.4|7609.4|7625.8|7610.8|7622.4|7607.4|104
1589186400000|2020-05-11 08:40:00|7624.6|7609.6|7625.1|7610.1|7625.6|7610.6|7623.2|7608.2|79
1589186700000|2020-05-11 08:45:00|7625|7610|7622|7607|7625.1|7610.1|7622|7607|77
1589187000000|2020-05-11 08:50:00|7622.1|7607.1|7620|7605|7622.1|7607.1|7620|7605|33
1589187300000|2020-05-11 08:55:00|7620.3|7605.3|7617.6|7602.6|7620.6|7605.6|7616.1|7601.1|89
1589187600000|2020-05-11 09:00:00|7617.8|7602.8|7619.4|7604.4|7619.6|7604.6|7617.7|7602.7|75
1589187900000|2020-05-11 09:05:00|7619.3|7604.3|7619.3|7604.3|7620.4|7605.4|7618.7|7603.7|73
1589188200000|2020-05-11 09:10:00|7619.4|7604.4|7620|7605|7620.7|7605.7|7618.5|7603.5|86
1589188500000|2020-05-11 09:15:00|7620.6|7605.6|7619.4|7604.4|7620.6|7605.6|7618.3|7603.3|58
1589188800000|2020-05-11 09:20:00|7619.8|7604.8|7619.8|7604.8|7621.8|7606.8|7619.7|7604.7|66
1589189100000|2020-05-11 09:25:00|7619.6|7604.6|7622|7607|7622.1|7607.1|7619.3|7604.3|76
1589189400000|2020-05-11 09:30:00|7621.6|7606.6|7622.4|7607.4|7622.8|7607.8|7621.5|7606.5|60
1589189700000|2020-05-11 09:35:00|7622.3|7607.3|7621.6|7606.6|7622.4|7607.4|7621|7606|33
1589190000000|2020-05-11 09:40:00|7621.8|7606.8|7620.8|7605.8|7622.1|7607.1|7620.3|7605.3|72
1589190300000|2020-05-11 09:45:00|7621.6|7606.6|7620.5|7605.5|7621.6|7606.6|7620.2|7605.2|72
1589190600000|2020-05-11 09:50:00|7620.6|7605.6|7619.8|7604.8|7621.1|7606.1|7618.6|7603.6|71
1589190900000|2020-05-11 09:55:00|7619.7|7604.7|7620.6|7605.6|7620.8|7605.8|7619.7|7604.7|34
1589191200000|2020-05-11 10:00:00|7620.5|7605.5|7620.8|7605.8|7620.8|7605.8|7619.6|7604.6|68
1589191500000|2020-05-11 10:05:00|7620.7|7605.7|7622.8|7607.8|7622.8|7607.8|7619.8|7604.8|45
1589191800000|2020-05-11 10:10:00|7622.7|7607.7|7622|7607|7622.8|7607.8|7621.7|7606.7|60
1589192100000|2020-05-11 10:15:00|7622.1|7607.1|7626|7611|7626.4|7611.4|7622|7607|83
1589192400000|2020-05-11 10:20:00|7625.8|7610.8|7626.6|7611.6|7627.7|7612.7|7623.4|7608.4|107
1589192700000|2020-05-11 10:25:00|7626.8|7611.8|7630.2|7615.2|7631.7|7616.7|7626.3|7611.3|172
1589193000000|2020-05-11 10:30:00|7630.1|7615.1|7631.9|7616.9|7631.9|7616.9|7629.9|7614.9|214
1589193300000|2020-05-11 10:35:00|7631.5|7616.5|7628.9|7613.9|7631.5|7616.5|7628|7613|69
1589193600000|2020-05-11 10:40:00|7628.6|7613.6|7628.1|7613.1|7628.7|7613.7|7627.9|7612.9|31
1589193900000|2020-05-11 10:45:00|7628.2|7613.2|7627.6|7612.6|7628.2|7613.2|7626.1|7611.1|20
1589194200000|2020-05-11 10:50:00|7627.7|7612.7|7628.2|7613.2|7629|7614|7627.7|7612.7|30
1589194500000|2020-05-11 10:55:00|7628.3|7613.3|7627.9|7612.9|7629|7614|7627.9|7612.9|32
1589194800000|2020-05-11 11:00:00|7628|7613|7628.5|7613.5|7629|7614|7627.6|7612.6|24
1589195100000|2020-05-11 11:05:00|7628.4|7613.4|7628.5|7613.5|7628.7|7613.7|7627.8|7612.8|28
1589195400000|2020-05-11 11:10:00|7629|7614|7629.5|7614.5|7631|7616|7628.5|7613.5|46
1589195700000|2020-05-11 11:15:00|7629.2|7614.2|7630.2|7615.2|7630.5|7615.5|7627.8|7612.8|117
1589196000000|2020-05-11 11:20:00|7630.3|7615.3|7628|7613|7630.3|7615.3|7627.8|7612.8|163
1589196300000|2020-05-11 11:25:00|7628.1|7613.1|7627.7|7612.7|7628.1|7613.1|7626.3|7611.3|98
1589196600000|2020-05-11 11:30:00|7628.2|7613.2|7627.7|7612.7|7630.3|7615.3|7627.5|7612.5|10
1589196900000|2020-05-11 11:35:00|7627.5|7612.5|7627.5|7612.5|7627.7|7612.7|7627.5|7612.5|3
1589197200000|2020-05-11 11:40:00|7627.7|7612.7|7628.7|7613.7|7628.7|7613.7|7626.5|7611.5|8
1589197500000|2020-05-11 11:45:00|7629.5|7614.5|7629.5|7614.5|7629.5|7614.5|7628.7|7613.7|5
1589197800000|2020-05-11 11:50:00|7629.7|7614.7|7628.3|7613.3|7629.7|7614.7|7628.2|7613.2|33
1589198100000|2020-05-11 11:55:00|7629.3|7614.3|7633.8|7618.8|7639.6|7620|7628.7|7613.7|43
1589198400000|2020-05-11 12:00:00|7634|7619|7631|7616|7636.7|7621.7|7628.8|7613.8|47
1589198700000|2020-05-11 12:05:00|7631.1|7616.1|7633.8|7618.8|7634|7619|7630.8|7615.8|8
1589199000000|2020-05-11 12:10:00|7633.3|7618.3|7633.8|7618.8|7633.8|7618.8|7633.3|7618.3|2
1589199300000|2020-05-11 12:15:00|7634.1|7619.1|7633.2|7618.2|7634.4|7619.4|7633.2|7618.2|5
1589199600000|2020-05-11 12:20:00|7633.3|7618.3|7635.4|7620.4|7635.5|7620.5|7633.1|7618.1|9
1589199900000|2020-05-11 12:25:00|7635.3|7620.3|7635.4|7620.4|7635.8|7620.8|7635.3|7620.3|5
1589200200000|2020-05-11 12:30:00|7635.1|7620.1|7635.6|7620.6|7635.8|7620.8|7635.1|7620.1|8
1589200800000|2020-05-11 12:40:00|7636.2|7621.2|7638.3|7623.3|7638.3|7623.3|7636.2|7621.2|17
1589201100000|2020-05-11 12:45:00|7638.4|7623.4|7637.1|7622.1|7638.4|7623.4|7636.8|7621.8|15
1589201400000|2020-05-11 12:50:00|7637.3|7622.3|7636.8|7621.8|7637.3|7622.3|7636.7|7621.7|5
1589201700000|2020-05-11 12:55:00|7636.7|7621.7|7634.7|7619.7|7636.7|7621.7|7634.3|7619.3|17
1589202000000|2020-05-11 13:00:00|7634.4|7619.4|7639.5|7614.5|7639.8|7620.7|7632.8|7613.3|130
1589202300000|2020-05-11 13:05:00|7639.7|7614.7|7639.6|7614.6|7640.5|7620.9|7635.3|7612.6|81
1589202600000|2020-05-11 13:10:00|7639.7|7614.7|7638.4|7613.4|7639.9|7614.9|7638.1|7613.1|165
1589202900000|2020-05-11 13:15:00|7638.6|7613.6|7638|7613|7639|7614|7637.1|7612.1|135
1589203200000|2020-05-11 13:20:00|7637.9|7612.9|7638.6|7613.6|7639.1|7614.1|7637.8|7612.8|105
1589203500000|2020-05-11 13:25:00|7638.7|7613.7|7631.6|7616.6|7638.7|7617.4|7631.4|7612.1|153
1589203800000|2020-05-11 13:30:00|7631.7|7616.7|7631.4|7616.4|7632.1|7617.1|7630.7|7615.7|150
1589204100000|2020-05-11 13:35:00|7631.5|7616.5|7631.4|7616.4|7631.7|7616.7|7630.4|7615.4|124
1589204400000|2020-05-11 13:40:00|7631.2|7616.2|7630|7615|7632.6|7617.6|7629.9|7614.9|103
1589204700000|2020-05-11 13:45:00|7629.9|7614.9|7629.8|7614.8|7630.4|7615.4|7629.4|7614.4|71
1589205000000|2020-05-11 13:50:00|7629.7|7614.7|7626.5|7611.5|7635.1|7615.1|7626.3|7608.9|231
1589205300000|2020-05-11 13:55:00|7626|7611|7626|7611|7626.1|7611.1|7626|7611|5
1589205600000|2020-05-11 14:00:00|7626.6|7611.6|7626.6|7611.6|7627|7612|7626.6|7611.6|3
1589205900000|2020-05-11 14:05:00|7628.6|7613.6|7628.2|7613.2|7629.1|7614.1|7627.3|7612.3|85
1589206200000|2020-05-11 14:10:00|7628.5|7613.5|7628.6|7613.6|7628.9|7613.9|7628|7613|80
1589206500000|2020-05-11 14:15:00|7628.5|7613.5|7631|7616|7635.2|7616|7628.2|7608.4|129
1589206800000|2020-05-11 14:20:00|7631.6|7616.6|7632.7|7617.7|7632.7|7617.7|7631.3|7616.3|13
1589207100000|2020-05-11 14:25:00|7631.8|7616.8|7630.8|7615.8|7633.2|7618.2|7630.8|7615.8|40
1589207400000|2020-05-11 14:30:00|7630.6|7615.6|7630.8|7615.8|7630.8|7615.8|7630.2|7615.2|3
1589207700000|2020-05-11 14:35:00|7630.2|7615.2|7634|7619|7634|7619|7630.2|7615.2|18
1589208000000|2020-05-11 14:40:00|7634.2|7619.2|7634|7619|7634.2|7619.2|7634|7619|2
1589208300000|2020-05-11 14:45:00|7633.9|7618.9|7633.8|7618.8|7634.3|7619.3|7633.4|7618.4|11
1589208600000|2020-05-11 14:50:00|7633.4|7618.4|7633.6|7618.6|7633.6|7618.6|7633.2|7618.2|3
1589208900000|2020-05-11 14:55:00|7633.8|7618.8|7643.5|7618.5|7644.3|7623.3|7633.3|7617.8|157
1589209200000|2020-05-11 15:00:00|7643.4|7618.4|7635.8|7620.8|7643.5|7621|7635.6|7617.5|22
1589209500000|2020-05-11 15:05:00|7636|7621|7639|7624|7639.4|7624.4|7636|7621|33
1589209800000|2020-05-11 15:10:00|7639.1|7624.1|7638.6|7623.6|7646.7|7625.8|7638.5|7619.5|104
1589210100000|2020-05-11 15:15:00|7638.5|7623.5|7639.5|7624.5|7640.6|7625.6|7637.6|7622.6|28
1589210400000|2020-05-11 15:20:00|7639.6|7624.6|7640.6|7625.6|7640.6|7625.6|7639.5|7624.5|4
1589210700000|2020-05-11 15:25:00|7638.9|7623.9|7638|7623|7638.9|7623.9|7637.5|7622.5|30
1589211000000|2020-05-11 15:30:00|7638.1|7623.1|7639.4|7624.4|7644|7625.6|7636.6|7617.8|55
1589211300000|2020-05-11 15:35:00|7639.5|7624.5|7637.8|7622.8|7640|7625|7637.8|7622.8|11
1589211600000|2020-05-11 15:40:00|7638|7623|7636.8|7621.8|7638|7623|7636.8|7621.8|4
1589211900000|2020-05-11 15:45:00|7637.2|7622.2|7639.2|7624.2|7639.2|7624.2|7637.2|7622.2|12
1589212200000|2020-05-11 15:50:00|7639.3|7624.3|7638|7623|7639.7|7624.7|7637|7622|37
1589212500000|2020-05-11 15:55:00|7638.6|7623.6|7640|7625|7640.6|7625.6|7638.6|7623.6|27
1589212800000|2020-05-11 16:00:00|7640.3|7625.3|7640|7625|7640.6|7625.6|7640|7625|36
1589213100000|2020-05-11 16:05:00|7640.1|7625.1|7640.3|7625.3|7640.8|7625.8|7640|7625|37
1589213400000|2020-05-11 16:10:00|7640.2|7625.2|7640.1|7625.1|7640.5|7625.5|7640|7625|24
1589213700000|2020-05-11 16:15:00|7640.2|7625.2|7639.3|7624.3|7640.4|7625.4|7639.1|7624.1|18
1589214000000|2020-05-11 16:20:00|7639.5|7624.5|7639.2|7624.2|7639.6|7624.6|7639.2|7624.2|11
1589214300000|2020-05-11 16:25:00|7639.5|7624.5|7639.6|7624.6|7639.6|7624.6|7638.9|7623.9|10
1589214600000|2020-05-11 16:30:00|7639.9|7624.9|7641|7626|7642.5|7627.5|7639.9|7624.9|29
1589214900000|2020-05-11 16:35:00|7641.1|7626.1|7641.1|7626.1|7641.7|7626.7|7640.4|7625.4|49
1589215200000|2020-05-11 16:40:00|7641|7626|7641|7626|7642.5|7627.5|7638.8|7623.8|75
1589215500000|2020-05-11 16:45:00|7640.9|7625.9|7641.4|7626.4|7641.5|7626.5|7639.3|7624.3|28
1589215800000|2020-05-11 16:50:00|7641.5|7626.5|7641|7626|7641.6|7626.6|7640.5|7625.5|17
1589216100000|2020-05-11 16:55:00|7640.9|7625.9|7640.7|7625.7|7641.1|7626.1|7640.7|7625.7|11
1589216400000|2020-05-11 17:00:00|7641.2|7626.2|7641.6|7626.6|7641.6|7626.6|7640.7|7625.7|4
1589217000000|2020-05-11 17:10:00|7641|7626|7639|7624|7641.6|7626.6|7639|7624|27
1589217300000|2020-05-11 17:15:00|7639.1|7624.1|7641.6|7626.6|7641.6|7626.6|7639|7624|27
1589217600000|2020-05-11 17:20:00|7641.3|7626.3|7644|7629|7644.3|7629.3|7641.1|7626.1|12
1589217900000|2020-05-11 17:25:00|7644.1|7629.1|7642.1|7627.1|7644.1|7629.1|7641.2|7626.2|38
1589218200000|2020-05-11 17:30:00|7642|7627|7642|7627|7642.2|7627.2|7641.6|7626.6|15
1589218500000|2020-05-11 17:35:00|7642.1|7627.1|7641.8|7626.8|7642.5|7627.5|7641.8|7626.8|15
1589218800000|2020-05-11 17:40:00|7641.6|7626.6|7642.6|7627.6|7643.2|7628.2|7640.8|7625.8|13
1589219100000|2020-05-11 17:45:00|7642.7|7627.7|7642.6|7627.6|7642.7|7627.7|7642.6|7627.6|2
1589219400000|2020-05-11 17:50:00|7643.1|7628.1|7642.9|7627.9|7643.1|7628.1|7642.9|7627.9|2
1589220000000|2020-05-11 18:00:00|7643.4|7628.4|7644.4|7629.4|7644.4|7629.4|7643.3|7628.3|21
1589220300000|2020-05-11 18:05:00|7644.5|7629.5|7644.5|7629.5|7645.8|7630.8|7644.5|7629.5|6
1589221200000|2020-05-11 18:20:00|7644.8|7629.8|7644.8|7629.8|7644.8|7629.8|7644.8|7629.8|1
1589221500000|2020-05-11 18:25:00|7645|7630|7644.9|7629.9|7645|7630|7644.9|7629.9|2
1589221800000|2020-05-11 18:30:00|7645.1|7630.1|7646.5|7631.5|7646.5|7631.5|7645.1|7630.1|5
1589222100000|2020-05-11 18:35:00|7646.2|7631.2|7645.9|7630.9|7646.2|7631.2|7645.9|7630.9|2
1589222400000|2020-05-11 18:40:00|7643.6|7628.6|7645.1|7630.1|7645.1|7630.1|7643.6|7628.6|2
1589223600000|2020-05-11 19:00:00|7644.9|7629.9|7643.3|7628.3|7644.9|7629.9|7642.7|7627.7|6
1589223900000|2020-05-11 19:05:00|7643.2|7628.2|7642.5|7627.5|7643.2|7628.2|7642.5|7627.5|6
1589224500000|2020-05-11 19:15:00|7642.6|7627.6|7641.6|7626.6|7649.5|7627.6|7641.6|7623.8|9
1589225100000|2020-05-11 19:25:00|7642|7627|7641.2|7626.2|7642|7627|7641.2|7626.2|3
1589225400000|2020-05-11 19:30:00|7641.8|7626.8|7650.2|7625.2|7650.2|7627.5|7641.8|7623.6|7
1589225700000|2020-05-11 19:35:00|7650.1|7625.1|7649.8|7624.8|7650.1|7625.1|7649.8|7624.8|6
1589226000000|2020-05-11 19:40:00|7649.7|7624.7|7649.7|7624.7|7649.7|7624.7|7649.7|7624.7|1
1589226300000|2020-05-11 19:45:00|7649.6|7624.6|7649.2|7624.2|7649.6|7624.6|7649.2|7624.2|2
1589250600000|2020-05-12 02:30:00|7638.1|7613.1|7637.7|7612.7|7638.1|7616.6|7631.6|7611.2|13
1589250900000|2020-05-12 02:35:00|7638.6|7613.6|7638.6|7613.6|7638.6|7613.6|7638.6|7613.6|1
1589251200000|2020-05-12 02:40:00|7633|7618|7639.5|7614.5|7639.5|7618|7632.6|7613.7|9
1589252100000|2020-05-12 02:55:00|7639.6|7614.6|7639.6|7614.6|7639.6|7614.6|7639.6|7614.6|1
1589252400000|2020-05-12 03:00:00|7640|7615|7640|7615|7640|7615|7640|7615|1
1589252700000|2020-05-12 03:05:00|7640.1|7615.1|7640.1|7615.1|7640.1|7615.1|7640.1|7615.1|1
1589253000000|2020-05-12 03:10:00|7641.9|7616.9|7642|7617|7642|7617|7641.9|7616.9|2
1589253600000|2020-05-12 03:20:00|7642.1|7617.1|7642|7617|7642.1|7617.1|7641.9|7616.9|6
1589253900000|2020-05-12 03:25:00|7642.1|7617.1|7639.9|7614.9|7642.1|7617.1|7639.4|7614.4|9
1589254200000|2020-05-12 03:30:00|7640|7615|7640.8|7615.8|7642.5|7622.7|7635.7|7615|52
1589254500000|2020-05-12 03:35:00|7640.7|7615.7|7635|7620|7640.8|7620.4|7634|7615.5|100
1589254800000|2020-05-12 03:40:00|7634.9|7619.9|7640.2|7615.2|7640.2|7620.9|7634.2|7614.5|38
1589255100000|2020-05-12 03:45:00|7635.1|7620.1|7635.9|7620.9|7636.1|7621.1|7634|7619|27
1589255400000|2020-05-12 03:50:00|7636.3|7621.3|7635.3|7620.3|7638.8|7623.8|7633.8|7618.8|74
1589255700000|2020-05-12 03:55:00|7635.2|7620.2|7635.6|7620.6|7635.7|7620.7|7633.4|7618.4|162
1589256000000|2020-05-12 04:00:00|7635.7|7620.7|7636.1|7621.1|7637.3|7622.3|7635.6|7620.6|119
1589256300000|2020-05-12 04:05:00|7635.9|7620.9|7632.2|7617.2|7636.1|7621.1|7629.9|7614.9|157
1589256600000|2020-05-12 04:10:00|7632.3|7617.3|7630.2|7615.2|7632.8|7617.8|7630|7615|120
1589256900000|2020-05-12 04:15:00|7630.3|7615.3|7631.8|7616.8|7632.9|7617.9|7630.2|7615.2|132
1589257200000|2020-05-12 04:20:00|7631.9|7616.9|7631.1|7616.1|7632.4|7617.4|7629.8|7614.8|125
1589257500000|2020-05-12 04:25:00|7631|7616|7635.1|7620.1|7635.3|7620.3|7629.9|7614.9|121
1589257800000|2020-05-12 04:30:00|7635|7620|7639.7|7624.7|7639.7|7624.7|7634.3|7619.3|88
1589258100000|2020-05-12 04:35:00|7639.8|7624.8|7639.9|7624.9|7641.1|7626.1|7639.1|7624.1|84
1589258400000|2020-05-12 04:40:00|7640|7625|7640.9|7625.9|7642.4|7627.4|7639.4|7624.4|105
1589258700000|2020-05-12 04:45:00|7640.8|7625.8|7639.1|7624.1|7641|7626|7638.3|7623.3|98
1589259000000|2020-05-12 04:50:00|7639|7624|7635.3|7620.3|7639|7624|7635.2|7620.2|109
1589259300000|2020-05-12 04:55:00|7635.5|7620.5|7636.9|7621.9|7638.1|7623.1|7635.2|7620.2|101
1589259600000|2020-05-12 05:00:00|7637|7622|7636.2|7621.2|7637.1|7622.1|7633.9|7618.9|93
1589259900000|2020-05-12 05:05:00|7636.1|7621.1|7634.1|7619.1|7636.2|7621.2|7633.3|7618.3|115
1589260200000|2020-05-12 05:10:00|7634.2|7619.2|7631.3|7616.3|7635.2|7620.2|7631.3|7616.3|128
1589260500000|2020-05-12 05:15:00|7631.2|7616.2|7631|7616|7633.7|7618.7|7631|7616|72
1589260800000|2020-05-12 05:20:00|7630.9|7615.9|7630.2|7615.2|7631|7616|7628.5|7613.5|143
1589261100000|2020-05-12 05:25:00|7630.3|7615.3|7630.5|7615.5|7631|7616|7630.2|7615.2|80
1589261400000|2020-05-12 05:30:00|7630.3|7615.3|7630.3|7615.3|7631.3|7616.3|7628.7|7613.7|64
1589261700000|2020-05-12 05:35:00|7630.4|7615.4|7631.2|7616.2|7631.3|7616.3|7630.3|7615.3|21
1589262000000|2020-05-12 05:40:00|7631.1|7616.1|7629|7614|7631.8|7616.8|7629|7614|43
1589262300000|2020-05-12 05:45:00|7629.3|7614.3|7628.7|7613.7|7630.6|7615.6|7627|7612|85
1589262600000|2020-05-12 05:50:00|7628.8|7613.8|7626.1|7611.1|7630.1|7615.1|7626.1|7611.1|98
1589262900000|2020-05-12 05:55:00|7627|7612|7630.7|7615.7|7631.7|7616.7|7626.8|7611.8|68
1589263200000|2020-05-12 06:00:00|7631.3|7616.3|7632|7617|7632.3|7617.3|7630.1|7615.1|54
1589263500000|2020-05-12 06:05:00|7631.8|7616.8|7627.4|7612.4|7632.3|7617.3|7627.4|7612.4|102
1589263800000|2020-05-12 06:10:00|7627.3|7612.3|7623|7608|7627.5|7612.5|7622|7607|95
1589264100000|2020-05-12 06:15:00|7623.3|7608.3|7621.7|7606.7|7625.7|7610.7|7619.7|7604.7|134
1589264400000|2020-05-12 06:20:00|7621.6|7606.6|7621.5|7606.5|7622.5|7607.5|7619.3|7604.3|196
1589264700000|2020-05-12 06:25:00|7621.6|7606.6|7622.7|7607.7|7623.3|7608.3|7621.1|7606.1|118
1589265000000|2020-05-12 06:30:00|7622.6|7607.6|7619|7604|7622.6|7607.6|7616.7|7601.7|124
1589265300000|2020-05-12 06:35:00|7619.1|7604.1|7618.7|7603.7|7619.5|7604.5|7617.8|7602.8|100
1589265600000|2020-05-12 06:40:00|7618.5|7603.5|7613.7|7598.7|7618.5|7603.5|7613|7598|146
1589265900000|2020-05-12 06:45:00|7613.6|7598.6|7614|7599|7616.4|7601.4|7611.8|7596.8|119
1589266200000|2020-05-12 06:50:00|7614.1|7599.1|7610.5|7595.5|7614.3|7599.3|7609.9|7594.9|218
1589266500000|2020-05-12 06:55:00|7610.6|7595.6|7611.4|7596.4|7613.7|7598.7|7610.5|7595.5|149
1589266800000|2020-05-12 07:00:00|7611.1|7596.1|7602|7587|7611.1|7596.1|7601.5|7586.5|240
1589267100000|2020-05-12 07:05:00|7602.1|7587.1|7605.3|7590.3|7606.2|7591.2|7601.1|7586.1|254
1589267400000|2020-05-12 07:10:00|7605.4|7590.4|7603.9|7588.9|7606.4|7591.4|7603|7588|176
1589267700000|2020-05-12 07:15:00|7603.8|7588.8|7604.9|7589.9|7605.9|7590.9|7603.3|7588.3|165
1589268000000|2020-05-12 07:20:00|7604.8|7589.8|7606|7591|7607.2|7592.2|7604.6|7589.6|131
1589268300000|2020-05-12 07:25:00|7605.7|7590.7|7609.1|7594.1|7609.2|7594.2|7605.7|7590.7|61
1589268600000|2020-05-12 07:30:00|7609|7594|7609.2|7594.2|7609.5|7594.5|7607.2|7592.2|108
1589268900000|2020-05-12 07:35:00|7609.5|7594.5|7611.5|7596.5|7611.8|7596.8|7608.8|7593.8|77
1589269200000|2020-05-12 07:40:00|7611.6|7596.6|7612.3|7597.3|7612.4|7597.4|7610.6|7595.6|42
1589269500000|2020-05-12 07:45:00|7612|7597|7610.5|7595.5|7612|7597|7607.7|7592.7|71
1589269800000|2020-05-12 07:50:00|7610.6|7595.6|7603|7588|7610.6|7595.6|7602.7|7587.7|73
1589270100000|2020-05-12 07:55:00|7602.8|7587.8|7604.8|7589.8|7605.1|7590.1|7601.9|7586.9|102
1589270400000|2020-05-12 08:00:00|7605.2|7590.2|7603.9|7588.9|7605.4|7590.4|7602.2|7587.2|52
1589270700000|2020-05-12 08:05:00|7604.3|7589.3|7596.3|7581.3|7604.3|7589.3|7593.3|7578.3|214
1589271000000|2020-05-12 08:10:00|7596|7581|7595.5|7580.5|7596|7581|7594.1|7579.1|57
1589271300000|2020-05-12 08:15:00|7596|7581|7591.3|7576.3|7596|7581|7589.4|7574.4|190
1589271600000|2020-05-12 08:20:00|7591.4|7576.4|7591.7|7576.7|7592.7|7577.7|7590.3|7575.3|89
1589271900000|2020-05-12 08:25:00|7591.4|7576.4|7593.5|7578.5|7594.8|7579.8|7591.4|7576.4|111
1589272200000|2020-05-12 08:30:00|7593.6|7578.6|7594.5|7579.5|7594.9|7579.9|7592.5|7577.5|100
1589272500000|2020-05-12 08:35:00|7594.4|7579.4|7594.1|7579.1|7595.1|7580.1|7592.6|7577.6|73
1589272800000|2020-05-12 08:40:00|7594.3|7579.3|7594.5|7579.5|7595.1|7580.1|7593.2|7578.2|42
1589273100000|2020-05-12 08:45:00|7594.2|7579.2|7596.3|7581.3|7596.3|7581.3|7594|7579|44
1589273400000|2020-05-12 08:50:00|7596.1|7581.1|7594.8|7579.8|7596.1|7581.1|7594.4|7579.4|18
1589273700000|2020-05-12 08:55:00|7594.7|7579.7|7595.8|7580.8|7596.3|7581.3|7593.2|7578.2|54
1589274000000|2020-05-12 09:00:00|7596.1|7581.1|7599.2|7584.2|7599.2|7584.2|7596.1|7581.1|21
1589274300000|2020-05-12 09:05:00|7599.8|7584.8|7598.8|7583.8|7600|7585|7598.6|7583.6|45
1589274600000|2020-05-12 09:10:00|7599.4|7584.4|7599.3|7584.3|7601|7586|7598.1|7583.1|45
1589274900000|2020-05-12 09:15:00|7598.9|7583.9|7596.7|7581.7|7599.3|7584.3|7595.6|7580.6|143
1589275200000|2020-05-12 09:20:00|7596.3|7581.3|7594.7|7579.7|7596.3|7581.3|7594.3|7579.3|25
1589275500000|2020-05-12 09:25:00|7594.6|7579.6|7592.6|7577.6|7594.7|7579.7|7591.1|7576.1|82
1589275800000|2020-05-12 09:30:00|7592.7|7577.7|7595.5|7580.5|7595.5|7580.5|7590.8|7575.8|131
1589276100000|2020-05-12 09:35:00|7595.6|7580.6|7593.5|7578.5|7596|7581|7592.9|7577.9|49
1589276400000|2020-05-12 09:40:00|7593.7|7578.7|7594.2|7579.2|7595.7|7580.7|7591.8|7576.8|61
1589276700000|2020-05-12 09:45:00|7594.1|7579.1|7594.7|7579.7|7595.9|7580.9|7592|7577|178
1589277000000|2020-05-12 09:50:00|7594.9|7579.9|7590.5|7575.5|7594.9|7579.9|7590.4|7575.4|119
1589277300000|2020-05-12 09:55:00|7590.6|7575.6|7591.6|7576.6|7592.3|7577.3|7590.3|7575.3|31
1589277600000|2020-05-12 10:00:00|7590.9|7575.9|7590.4|7575.4|7590.9|7575.9|7588.9|7573.9|33
1589277900000|2020-05-12 10:05:00|7590.1|7575.1|7586.2|7571.2|7590.5|7575.5|7585.6|7570.6|60
1589278200000|2020-05-12 10:10:00|7586.1|7571.1|7584.3|7569.3|7586.2|7571.2|7583.7|7568.7|49
1589278500000|2020-05-12 10:15:00|7584.2|7569.2|7580.4|7565.4|7584.2|7569.2|7579.8|7564.8|93
1589278800000|2020-05-12 10:20:00|7580.3|7565.3|7580.8|7565.8|7582.5|7567.5|7580.3|7565.3|82
1589279100000|2020-05-12 10:25:00|7581.4|7566.4|7581.7|7566.7|7583.4|7568.4|7580.8|7565.8|113
1589279400000|2020-05-12 10:30:00|7581.5|7566.5|7581.7|7566.7|7582|7567|7581.4|7566.4|20
1589279700000|2020-05-12 10:35:00|7581.8|7566.8|7582.2|7567.2|7582.4|7567.4|7581.2|7566.2|25
1589280000000|2020-05-12 10:40:00|7581.8|7566.8|7583.1|7568.1|7583.3|7568.3|7581.7|7566.7|21
1589280300000|2020-05-12 10:45:00|7583|7568|7583|7568|7585.4|7570.4|7583|7568|29
1589280600000|2020-05-12 10:50:00|7582.5|7567.5|7576.5|7561.5|7582.5|7567.5|7576|7561|83
1589280900000|2020-05-12 10:55:00|7576.4|7561.4|7572.2|7557.2|7576.5|7561.5|7571.5|7556.5|163
1589281200000|2020-05-12 11:00:00|7572|7557|7571.6|7556.6|7574.1|7559.1|7571.5|7556.5|96
1589281500000|2020-05-12 11:05:00|7571.5|7556.5|7567.2|7552.2|7571.8|7556.8|7566.9|7551.9|102
1589281800000|2020-05-12 11:10:00|7566.8|7551.8|7567.3|7552.3|7568.8|7553.8|7564.7|7549.7|261
1589282100000|2020-05-12 11:15:00|7566.8|7551.8|7566.8|7551.8|7567.4|7552.4|7564.3|7549.3|229
1589282400000|2020-05-12 11:20:00|7566.6|7551.6|7564.3|7549.3|7571.4|7552.3|7564.2|7545.8|135
1589282700000|2020-05-12 11:25:00|7564.9|7549.9|7572.1|7547.1|7572.1|7552|7564.5|7545.9|227
1589283000000|2020-05-12 11:30:00|7572.2|7547.2|7565.6|7550.6|7572.4|7551.5|7565.6|7546.7|11
1589283300000|2020-05-12 11:35:00|7566.3|7551.3|7566.2|7551.2|7573.2|7551.3|7564.5|7545.8|28
1589283600000|2020-05-12 11:40:00|7566.1|7551.1|7568|7553|7568.5|7553.5|7565.9|7550.9|20
1589283900000|2020-05-12 11:45:00|7570.9|7545.9|7568.8|7543.8|7571.3|7550.8|7562.1|7543.6|21
1589284200000|2020-05-12 11:50:00|7569|7544|7567.3|7542.3|7569.8|7547.8|7561.6|7542.3|47
1589284500000|2020-05-12 11:55:00|7567.2|7542.2|7559.5|7544.5|7567.7|7546.5|7559.1|7541.5|30
1589284800000|2020-05-12 12:00:00|7558.3|7543.3|7556.4|7541.4|7562.3|7544.1|7556|7536.6|33
1589285100000|2020-05-12 12:05:00|7556.5|7541.5|7556.1|7541.1|7556.5|7541.5|7556.1|7541.1|3
1589285400000|2020-05-12 12:10:00|7556|7541|7556.3|7541.3|7557.4|7542.4|7555.7|7540.7|18
1589285700000|2020-05-12 12:15:00|7556|7541|7554.5|7539.5|7556|7541|7552.9|7537.9|71
1589286000000|2020-05-12 12:20:00|7554.6|7539.6|7557|7542|7559.3|7542.1|7553.5|7534.3|74
1589286300000|2020-05-12 12:25:00|7557.1|7542.1|7570.5|7545.5|7570.5|7549.2|7556.5|7541.5|133
1589286600000|2020-05-12 12:30:00|7569.8|7544.8|7569.5|7544.5|7570.6|7550.6|7562.2|7543.8|50
1589286900000|2020-05-12 12:35:00|7569.6|7544.6|7561.5|7536.5|7569.7|7546.6|7557.5|7536.5|124
1589287200000|2020-05-12 12:40:00|7561.7|7536.7|7556.9|7541.9|7562.7|7543.7|7556.5|7536.7|28
1589287500000|2020-05-12 12:45:00|7556.5|7541.5|7557.5|7542.5|7558|7543|7556.5|7541.5|41
1589287800000|2020-05-12 12:50:00|7557.7|7542.7|7558.8|7543.8|7558.8|7543.8|7557.6|7542.6|25
1589288100000|2020-05-12 12:55:00|7559|7544|7562.5|7547.5|7562.6|7547.6|7559|7544|47
1589288400000|2020-05-12 13:00:00|7562.4|7547.4|7562.1|7547.1|7563.1|7548.1|7560.9|7545.9|78
1589288700000|2020-05-12 13:05:00|7562|7547|7563.2|7548.2|7563.3|7548.3|7561.8|7546.8|64
1589289000000|2020-05-12 13:10:00|7563|7548|7569|7544|7569.2|7549.3|7562.7|7543.7|92
1589289300000|2020-05-12 13:15:00|7569.1|7544.1|7563.8|7548.8|7569.1|7548.8|7561|7543|39
1589289600000|2020-05-12 13:20:00|7564.2|7549.2|7564.6|7549.6|7564.6|7549.6|7563.8|7548.8|10
1589289900000|2020-05-12 13:25:00|7565.3|7550.3|7564.7|7549.7|7565.3|7550.3|7564.7|7549.7|3
1589290200000|2020-05-12 13:30:00|7564.9|7549.9|7564.7|7549.7|7564.9|7549.9|7564.7|7549.7|2
1589290500000|2020-05-12 13:35:00|7564.9|7549.9|7565.6|7550.6|7566.6|7551.6|7564.9|7549.9|11
1589290800000|2020-05-12 13:40:00|7563.4|7548.4|7566.6|7551.6|7569.5|7551.6|7563.2|7543.6|16
1589291100000|2020-05-12 13:45:00|7567.3|7552.3|7572.5|7547.5|7573.5|7552.3|7567.3|7547.2|32
1589291400000|2020-05-12 13:50:00|7572.3|7547.3|7570.9|7555.9|7578|7556.7|7567.6|7547.3|107
1589291700000|2020-05-12 13:55:00|7570.7|7555.7|7562|7547|7570.8|7555.7|7562|7544.4|81
1589292000000|2020-05-12 14:00:00|7561.8|7546.8|7564.7|7549.7|7569.7|7549.7|7561|7542.1|34
1589292300000|2020-05-12 14:05:00|7564.6|7549.6|7572.4|7547.4|7573.3|7551.3|7563.9|7543.8|36
1589292600000|2020-05-12 14:10:00|7572.2|7547.2|7572.3|7547.3|7573.4|7548.4|7571.9|7546.9|72
1589292900000|2020-05-12 14:15:00|7572|7547|7569.5|7544.5|7572|7551.3|7565.9|7544.5|27
1589293200000|2020-05-12 14:20:00|7565.3|7550.3|7566.2|7551.2|7571|7553.1|7565.3|7545.2|27
1589293500000|2020-05-12 14:25:00|7566|7551|7573.7|7548.7|7574|7552.2|7564.8|7547.5|40
1589293800000|2020-05-12 14:30:00|7573.6|7548.6|7572|7547|7575.2|7555.1|7569.6|7547|70
1589294100000|2020-05-12 14:35:00|7572.5|7547.5|7568.8|7553.8|7576|7555.5|7568.8|7547.3|71
1589294400000|2020-05-12 14:40:00|7566.8|7551.8|7566.6|7551.6|7566.9|7551.9|7566.6|7551.6|5
1589294700000|2020-05-12 14:45:00|7571.9|7546.9|7569|7554|7572.8|7554|7566.5|7546.6|17
1589295000000|2020-05-12 14:50:00|7569.2|7554.2|7566.2|7551.2|7574.6|7554.6|7566.2|7548|37
1589295300000|2020-05-12 14:55:00|7565.8|7550.8|7560|7545|7565.8|7550.8|7560|7545|25
1589295600000|2020-05-12 15:00:00|7559.8|7544.8|7560.2|7545.2|7561.2|7546.2|7559.8|7544.8|17
1589295900000|2020-05-12 15:05:00|7560.6|7545.6|7557|7542|7564.4|7545.8|7557|7539.4|53
1589296200000|2020-05-12 15:10:00|7557.1|7542.1|7556.8|7541.8|7562.2|7543.4|7555.8|7536.9|50
1589296500000|2020-05-12 15:15:00|7557.8|7542.8|7552.4|7537.4|7558.8|7543|7552.4|7533.8|32
1589296800000|2020-05-12 15:20:00|7552.6|7537.6|7553.8|7538.8|7559.2|7539|7552.2|7533.1|104
1589297100000|2020-05-12 15:25:00|7553.6|7538.6|7550.6|7535.6|7557.1|7539.4|7549|7531.5|34
1589297400000|2020-05-12 15:30:00|7550.4|7535.4|7553|7538|7559.8|7538.6|7549.4|7532.9|43
1589297700000|2020-05-12 15:35:00|7552.6|7537.6|7551.3|7536.3|7556.9|7537.6|7550.9|7531.5|13
1589298000000|2020-05-12 15:40:00|7553.4|7538.4|7552.7|7537.7|7557.6|7538.4|7551.7|7531.4|40
1589298300000|2020-05-12 15:45:00|7552.9|7537.9|7560|7535|7560.3|7539.4|7552.9|7534|36
1589298600000|2020-05-12 15:50:00|7560.1|7535.1|7553.9|7538.9|7560.8|7539.6|7553.9|7535.1|15
1589298900000|2020-05-12 15:55:00|7553.7|7538.7|7557.4|7532.4|7558.7|7539.6|7553|7532.2|29
1589299200000|2020-05-12 16:00:00|7557.3|7532.3|7557|7532|7557.3|7532.3|7556.1|7531.1|8
1589299500000|2020-05-12 16:05:00|7557.1|7532.1|7553|7538|7557.3|7538|7551.5|7531.5|29
1589299800000|2020-05-12 16:10:00|7552|7537|7559.7|7534.7|7560.9|7539.4|7551.8|7533.9|44
1589300100000|2020-05-12 16:15:00|7559.8|7534.8|7555.9|7540.9|7562.1|7540.9|7553.8|7534.8|78
1589300400000|2020-05-12 16:20:00|7561.2|7536.2|7556.3|7541.3|7561.3|7541.3|7555.9|7536.2|6
1589301300000|2020-05-12 16:35:00|7556.5|7541.5|7556.5|7541.5|7561.3|7541.5|7555.5|7536|13
1589301600000|2020-05-12 16:40:00|7556.7|7541.7|7562.2|7537.2|7563|7541.7|7556.7|7536.9|47
1589301900000|2020-05-12 16:45:00|7562.3|7537.3|7562.1|7537.1|7562.5|7537.5|7561.9|7536.9|28
1589302200000|2020-05-12 16:50:00|7562.2|7537.2|7562.1|7537.1|7562.4|7537.4|7562|7537|33
1589302500000|2020-05-12 16:55:00|7562|7537|7557|7542|7562.2|7542.3|7556.8|7536.9|23
1589302800000|2020-05-12 17:00:00|7556.8|7541.8|7554.5|7539.5|7563.5|7544.3|7554.3|7537.8|21
1589303100000|2020-05-12 17:05:00|7554.3|7539.3|7553.9|7538.9|7554.6|7539.6|7553.9|7538.9|4
1589303400000|2020-05-12 17:10:00|7554.3|7539.3|7554.1|7539.1|7554.3|7539.3|7553.9|7538.9|9
1589303700000|2020-05-12 17:15:00|7554.2|7539.2|7561.6|7536.6|7561.7|7540.3|7554.1|7534.8|57
1589304000000|2020-05-12 17:20:00|7561.7|7536.7|7560.9|7545.9|7565.4|7546|7557.9|7536.7|37
1589304300000|2020-05-12 17:25:00|7561|7546|7569.7|7544.7|7570|7548.4|7560.9|7540.9|140
1589304600000|2020-05-12 17:30:00|7570|7545|7567.2|7542.2|7570.8|7545.8|7567.1|7542.1|179
1589304900000|2020-05-12 17:35:00|7567.3|7542.3|7567.7|7542.7|7568|7543|7566.1|7541.1|286
1589305200000|2020-05-12 17:40:00|7567.8|7542.8|7567.5|7542.5|7568.4|7543.4|7566.3|7541.3|306
1589305500000|2020-05-12 17:45:00|7567.4|7542.4|7566.6|7541.6|7568.5|7543.5|7565.9|7540.9|159
1589305800000|2020-05-12 17:50:00|7567|7542|7567.4|7542.4|7568.3|7543.3|7566.5|7541.5|167
1589306100000|2020-05-12 17:55:00|7566.9|7541.9|7555.7|7540.7|7568.1|7543.5|7555.7|7534.3|110
1589306400000|2020-05-12 18:00:00|7555.9|7540.9|7566.1|7541.1|7566.8|7542.9|7555.1|7534.3|115
1589306700000|2020-05-12 18:05:00|7566.2|7541.2|7565.2|7540.2|7568.5|7547.9|7561.1|7540.2|70
1589307000000|2020-05-12 18:10:00|7565.3|7540.3|7566.8|7541.8|7567|7542|7565.2|7540.2|38
1589307300000|2020-05-12 18:15:00|7566.9|7541.9|7568.3|7543.3|7568.6|7549.2|7563.6|7541.6|40
1589307600000|2020-05-12 18:20:00|7568.2|7543.2|7568.7|7543.7|7568.7|7549|7564|7542.6|45
1589307900000|2020-05-12 18:25:00|7568.6|7543.6|7569.6|7544.6|7570.5|7545.5|7567.9|7542.9|50
1589308200000|2020-05-12 18:30:00|7570.1|7545.1|7569|7544|7570.1|7545.1|7569|7544|16
1589308500000|2020-05-12 18:35:00|7569.1|7544.1|7570|7545|7571.3|7546.3|7569|7544|22
1589308800000|2020-05-12 18:40:00|7570.6|7545.6|7566|7551|7571.6|7551.7|7566|7545.6|8
1589309100000|2020-05-12 18:45:00|7566.1|7551.1|7566|7551|7571|7551.1|7565.6|7546|5
1589309700000|2020-05-12 18:55:00|7566.7|7551.7|7565.7|7550.7|7571|7551.7|7565.7|7546|5
1589310000000|2020-05-12 19:00:00|7565.8|7550.8|7569.2|7544.2|7570.2|7550.8|7565.2|7544.2|14
1589310600000|2020-05-12 19:10:00|7569.3|7544.3|7569|7544|7569.3|7544.3|7569|7544|2
1589310900000|2020-05-12 19:15:00|7569.2|7544.2|7564.7|7549.7|7569.7|7550.8|7564.7|7544.2|11
1589311200000|2020-05-12 19:20:00|7568.3|7543.3|7572.8|7547.8|7573.8|7550|7565|7542.6|28
1589311800000|2020-05-12 19:30:00|7573.8|7548.8|7573.8|7548.8|7573.8|7548.8|7573.8|7548.8|1
1589312100000|2020-05-12 19:35:00|7574.8|7549.8|7576.2|7551.2|7576.2|7551.2|7574|7549|17
1589312400000|2020-05-12 19:40:00|7576.3|7551.3|7577.6|7552.6|7578.2|7553.2|7575.8|7550.8|29
1589312700000|2020-05-12 19:45:00|7578.6|7553.6|7574.2|7549.2|7578.8|7553.8|7567.6|7546.5|34
1589313000000|2020-05-12 19:50:00|7574.1|7549.1|7575.2|7550.2|7576.7|7551.7|7574.1|7549.1|24
1589313300000|2020-05-12 19:55:00|7575|7550|7576.2|7551.2|7576.2|7551.2|7575|7550|2
1589337000000|2020-05-13 02:30:00|7564.7|7539.7|7560.4|7535.4|7565.2|7540.2|7558.4|7533.4|81
1589337300000|2020-05-13 02:35:00|7561.9|7536.9|7560.2|7535.2|7561.9|7536.9|7560.2|7535.2|7
1589337900000|2020-05-13 02:45:00|7558.6|7533.6|7554.7|7529.7|7560.2|7535.2|7554.7|7529.7|13
1589338200000|2020-05-13 02:50:00|7557|7532|7559.5|7534.5|7560.4|7535.4|7553.9|7528.9|27
1589338500000|2020-05-13 02:55:00|7559.4|7534.4|7559.4|7534.4|7559.4|7534.4|7559.4|7534.4|1
1589339100000|2020-05-13 03:05:00|7560.7|7535.7|7560.2|7535.2|7560.7|7535.7|7560.2|7535.2|2
1589339400000|2020-05-13 03:10:00|7560.7|7535.7|7562.6|7537.6|7564.6|7539.6|7560.4|7535.4|16
1589339700000|2020-05-13 03:15:00|7557.5|7542.5|7565.1|7540.1|7565.1|7542.5|7557.5|7539.2|5
1589340300000|2020-05-13 03:25:00|7562.5|7537.5|7562.2|7537.2|7563.5|7538.5|7561.9|7536.9|9
1589340600000|2020-05-13 03:30:00|7562.5|7537.5|7554.8|7529.8|7562.5|7537.5|7553.7|7528.7|174
1589340900000|2020-05-13 03:35:00|7554.2|7529.2|7562.2|7537.2|7562.8|7537.8|7553.7|7528.7|212
1589341200000|2020-05-13 03:40:00|7562.4|7537.4|7550.2|7535.2|7562.7|7539.9|7546.1|7531.1|293
1589341500000|2020-05-13 03:45:00|7550.6|7535.6|7556.7|7541.7|7558.6|7543.6|7549.3|7534.3|521
1589341800000|2020-05-13 03:50:00|7557|7542|7560.4|7545.4|7560.7|7545.7|7554.9|7539.9|517
1589342100000|2020-05-13 03:55:00|7560.6|7545.6|7560.6|7545.6|7560.9|7545.9|7556.8|7541.8|347
1589342400000|2020-05-13 04:00:00|7560.8|7545.8|7566.4|7551.4|7566.6|7551.6|7560.6|7545.6|326
1589342700000|2020-05-13 04:05:00|7566.5|7551.5|7562.6|7547.6|7567.2|7552.2|7560.3|7545.3|409
1589343000000|2020-05-13 04:10:00|7562.5|7547.5|7566.4|7551.4|7567.2|7552.2|7562.2|7547.2|241
1589343300000|2020-05-13 04:15:00|7566.6|7551.6|7569|7554|7572|7557|7565.1|7550.1|382
1589343600000|2020-05-13 04:20:00|7568.9|7553.9|7567.3|7552.3|7570.9|7555.9|7566.5|7551.5|228
1589343900000|2020-05-13 04:25:00|7567.1|7552.1|7570.9|7555.9|7571.4|7556.4|7566.8|7551.8|308
1589344200000|2020-05-13 04:30:00|7570.3|7555.3|7572.6|7557.6|7574.3|7559.3|7567.7|7552.7|372
1589344500000|2020-05-13 04:35:00|7572.5|7557.5|7575.6|7560.6|7575.7|7560.7|7572.5|7557.5|246
1589344800000|2020-05-13 04:40:00|7575.5|7560.5|7575.4|7560.4|7577|7562|7574.3|7559.3|304
1589345100000|2020-05-13 04:45:00|7575.1|7560.1|7572.1|7557.1|7576|7561|7572|7557|159
1589345400000|2020-05-13 04:50:00|7572.4|7557.4|7573.2|7558.2|7573.4|7558.4|7571.3|7556.3|88
1589345700000|2020-05-13 04:55:00|7573.3|7558.3|7574.2|7559.2|7575.4|7560.4|7573.2|7558.2|97
1589346000000|2020-05-13 05:00:00|7574.1|7559.1|7573.6|7558.6|7575|7560|7573.5|7558.5|131
1589346300000|2020-05-13 05:05:00|7573.5|7558.5|7574.4|7559.4|7574.9|7559.9|7573.5|7558.5|82
1589346600000|2020-05-13 05:10:00|7574.3|7559.3|7574.9|7559.9|7575|7560|7573.3|7558.3|101
1589346900000|2020-05-13 05:15:00|7575.1|7560.1|7575.9|7560.9|7577.2|7562.2|7574.9|7559.9|118
1589347200000|2020-05-13 05:20:00|7576|7561|7577.4|7562.4|7578.9|7563.9|7575.7|7560.7|153
1589347500000|2020-05-13 05:25:00|7577.3|7562.3|7578.9|7563.9|7579.1|7564.1|7577.2|7562.2|80
1589347800000|2020-05-13 05:30:00|7578.6|7563.6|7578.2|7563.2|7579|7564|7576.3|7561.3|102
1589348100000|2020-05-13 05:35:00|7577.9|7562.9|7578.5|7563.5|7578.9|7563.9|7576.9|7561.9|88
1589348400000|2020-05-13 05:40:00|7578.6|7563.6|7579|7564|7580.4|7565.4|7577.6|7562.6|119
1589348700000|2020-05-13 05:45:00|7578.7|7563.7|7577.1|7562.1|7579.1|7564.1|7576|7561|68
1589349000000|2020-05-13 05:50:00|7577|7562|7575.2|7560.2|7577.3|7562.3|7574.5|7559.5|82
1589349300000|2020-05-13 05:55:00|7575.3|7560.3|7578.8|7563.8|7578.8|7563.8|7574.9|7559.9|54
1589349600000|2020-05-13 06:00:00|7578.7|7563.7|7578.9|7563.9|7579.5|7564.5|7576.8|7561.8|72
1589349900000|2020-05-13 06:05:00|7578.6|7563.6|7578.1|7563.1|7579.5|7564.5|7577.6|7562.6|62
1589350200000|2020-05-13 06:10:00|7578|7563|7576.3|7561.3|7578.3|7563.3|7575.6|7560.6|90
1589350500000|2020-05-13 06:15:00|7576.1|7561.1|7576.7|7561.7|7576.7|7561.7|7573.7|7558.7|100
1589350800000|2020-05-13 06:20:00|7576.4|7561.4|7579.6|7564.6|7581|7566|7575.7|7560.7|105
1589351100000|2020-05-13 06:25:00|7579.5|7564.5|7574|7559|7579.5|7564.5|7574|7559|166
1589351400000|2020-05-13 06:30:00|7574.1|7559.1|7579.5|7564.5|7579.6|7564.6|7574.1|7559.1|99
1589351700000|2020-05-13 06:35:00|7579.6|7564.6|7578.6|7563.6|7580.7|7565.7|7576.8|7561.8|88
1589352000000|2020-05-13 06:40:00|7578.7|7563.7|7577.1|7562.1|7579.5|7564.5|7576.6|7561.6|90
1589352300000|2020-05-13 06:45:00|7577|7562|7578.8|7563.8|7579|7564|7576.8|7561.8|86
1589352600000|2020-05-13 06:50:00|7578.9|7563.9|7577.4|7562.4|7579.2|7564.2|7577.2|7562.2|64
1589352900000|2020-05-13 06:55:00|7577.3|7562.3|7578.7|7563.7|7579|7564|7577.1|7562.1|54
1589353200000|2020-05-13 07:00:00|7579|7564|7575.3|7560.3|7579|7564|7574.3|7559.3|190
1589353500000|2020-05-13 07:05:00|7575.2|7560.2|7577.8|7562.8|7578.3|7563.3|7575.2|7560.2|67
1589353800000|2020-05-13 07:10:00|7577.7|7562.7|7578.6|7563.6|7579.2|7564.2|7577.3|7562.3|64
1589354100000|2020-05-13 07:15:00|7578.5|7563.5|7579.2|7564.2|7579.8|7564.8|7577|7562|97
1589354400000|2020-05-13 07:20:00|7579.1|7564.1|7580|7565|7580.5|7565.5|7578.6|7563.6|62
1589354700000|2020-05-13 07:25:00|7579.9|7564.9|7578.6|7563.6|7580.7|7565.7|7578.3|7563.3|89
1589355000000|2020-05-13 07:30:00|7578.5|7563.5|7581.3|7566.3|7582|7567|7577.9|7562.9|71
1589355300000|2020-05-13 07:35:00|7581.2|7566.2|7583.5|7568.5|7583.5|7568.5|7581.2|7566.2|53
1589355600000|2020-05-13 07:40:00|7583.7|7568.7|7582|7567|7584.7|7569.7|7581.7|7566.7|50
1589355900000|2020-05-13 07:45:00|7582.1|7567.1|7582|7567|7582.6|7567.6|7581.3|7566.3|13
1589356200000|2020-05-13 07:50:00|7582.7|7567.7|7584|7569|7584.8|7569.8|7582|7567|44
1589356500000|2020-05-13 07:55:00|7584.3|7569.3|7584.7|7569.7|7585|7570|7583.7|7568.7|32
1589356800000|2020-05-13 08:00:00|7584.8|7569.8|7584.5|7569.5|7586.7|7571.7|7584.4|7569.4|25
1589357100000|2020-05-13 08:05:00|7585.1|7570.1|7585|7570|7585.7|7570.7|7584.4|7569.4|26
1589357400000|2020-05-13 08:10:00|7585.3|7570.3|7581.8|7566.8|7585.5|7570.5|7581.5|7566.5|47
1589357700000|2020-05-13 08:15:00|7582|7567|7580.7|7565.7|7582|7567|7579.6|7564.6|76
1589358000000|2020-05-13 08:20:00|7580.5|7565.5|7578.3|7563.3|7580.7|7565.7|7578.2|7563.2|50
1589358300000|2020-05-13 08:25:00|7578.5|7563.5|7581|7566|7581.3|7566.3|7578.5|7563.5|106
1589358600000|2020-05-13 08:30:00|7581.1|7566.1|7580.7|7565.7|7582.1|7567.1|7579.8|7564.8|57
1589358900000|2020-05-13 08:35:00|7581|7566|7581.8|7566.8|7582.9|7567.9|7580.7|7565.7|71
1589359200000|2020-05-13 08:40:00|7581.5|7566.5|7581.3|7566.3|7582.6|7567.6|7580|7565|29
1589359500000|2020-05-13 08:45:00|7581.5|7566.5|7581.3|7566.3|7582|7567|7580.7|7565.7|32
1589359800000|2020-05-13 08:50:00|7581.5|7566.5|7581.3|7566.3|7582.3|7567.3|7581.3|7566.3|14
1589360100000|2020-05-13 08:55:00|7581.6|7566.6|7581.3|7566.3|7581.7|7566.7|7580.7|7565.7|31
1589360400000|2020-05-13 09:00:00|7581.4|7566.4|7581.5|7566.5|7582.4|7567.4|7580.6|7565.6|22
1589360700000|2020-05-13 09:05:00|7581.9|7566.9|7577.3|7562.3|7582|7567|7577.3|7562.3|33
1589361000000|2020-05-13 09:10:00|7577.2|7562.2|7569.9|7554.9|7577.2|7562.2|7564.9|7549.9|197
1589361300000|2020-05-13 09:15:00|7570.3|7555.3|7566.7|7551.7|7570.3|7555.3|7563.1|7548.1|112
1589361600000|2020-05-13 09:20:00|7566.5|7551.5|7565.3|7550.3|7568.5|7553.5|7564.5|7549.5|100
1589361900000|2020-05-13 09:25:00|7565|7550|7566.2|7551.2|7568.3|7553.3|7563.3|7548.3|85
1589362200000|2020-05-13 09:30:00|7566.3|7551.3|7568|7553|7569.7|7554.7|7565.5|7550.5|86
1589362500000|2020-05-13 09:35:00|7568.3|7553.3|7570.5|7555.5|7570.7|7555.7|7567.6|7552.6|58
1589362800000|2020-05-13 09:40:00|7570.1|7555.1|7574.8|7559.8|7575.4|7560.4|7569.8|7554.8|178
1589363100000|2020-05-13 09:45:00|7574.9|7559.9|7575.1|7560.1|7576.4|7561.4|7574.3|7559.3|265
1589363400000|2020-05-13 09:50:00|7575.2|7560.2|7571.1|7556.1|7575.3|7560.3|7570.3|7555.3|154
1589363700000|2020-05-13 09:55:00|7570.5|7555.5|7572.5|7557.5|7572.5|7557.5|7570.3|7555.3|97
1589364000000|2020-05-13 10:00:00|7572|7557|7571|7556|7572.4|7557.4|7570.9|7555.9|95
1589364300000|2020-05-13 10:05:00|7571.5|7556.5|7571.9|7556.9|7572.6|7557.6|7571.3|7556.3|49
1589364600000|2020-05-13 10:10:00|7571.7|7556.7|7570.7|7555.7|7572.3|7557.3|7568.2|7553.2|100
1589364900000|2020-05-13 10:15:00|7571|7556|7572|7557|7572|7557|7571|7556|24
1589365200000|2020-05-13 10:20:00|7571.7|7556.7|7571.5|7556.5|7571.7|7556.7|7569|7554|19
1589365500000|2020-05-13 10:25:00|7571.6|7556.6|7571|7556|7572.1|7557.1|7570.7|7555.7|45
1589365800000|2020-05-13 10:30:00|7570.9|7555.9|7569.8|7554.8|7571.1|7556.1|7569.8|7554.8|50
1589366100000|2020-05-13 10:35:00|7569.9|7554.9|7569.8|7554.8|7570.7|7555.7|7569.2|7554.2|88
1589366400000|2020-05-13 10:40:00|7569.9|7554.9|7569.5|7554.5|7570.2|7555.2|7568.3|7553.3|52
1589366700000|2020-05-13 10:45:00|7569.6|7554.6|7567.5|7552.5|7570.3|7555.3|7567|7552|36
1589367000000|2020-05-13 10:50:00|7567.3|7552.3|7566.5|7551.5|7567.3|7552.3|7566.3|7551.3|5
1589367300000|2020-05-13 10:55:00|7566.9|7551.9|7562|7547|7567|7552|7560.8|7545.8|31
1589367600000|2020-05-13 11:00:00|7562.3|7547.3|7565.1|7550.1|7565.3|7550.3|7562.3|7547.3|31
1589367900000|2020-05-13 11:05:00|7565.3|7550.3|7564.2|7549.2|7565.3|7550.3|7562.6|7547.6|53
1589368200000|2020-05-13 11:10:00|7564.4|7549.4|7564|7549|7564.7|7549.7|7563.2|7548.2|17
1589368500000|2020-05-13 11:15:00|7564.7|7549.7|7565.5|7550.5|7565.5|7550.5|7564.7|7549.7|11
1589368800000|2020-05-13 11:20:00|7565.7|7550.7|7563.7|7548.7|7566|7551|7563.3|7548.3|37
1589369100000|2020-05-13 11:25:00|7564|7549|7568.7|7553.7|7568.7|7553.7|7564|7549|39
1589369400000|2020-05-13 11:30:00|7569.3|7554.3|7565.7|7550.7|7569.3|7554.3|7563.6|7548.6|19
1589370000000|2020-05-13 11:40:00|7566.7|7551.7|7565.5|7550.5|7566.7|7551.7|7565.5|7550.5|3
1589370300000|2020-05-13 11:45:00|7564.5|7549.5|7564.7|7549.7|7564.7|7549.7|7564.5|7549.5|2
1589370600000|2020-05-13 11:50:00|7564.5|7549.5|7564.5|7549.5|7564.5|7549.5|7564.5|7549.5|1
1589370900000|2020-05-13 11:55:00|7563.6|7548.6|7564.5|7549.5|7564.5|7549.5|7563.6|7548.6|2
1589371500000|2020-05-13 12:05:00|7563.5|7548.5|7563.5|7548.5|7564.5|7549.5|7563.5|7548.5|3
1589371800000|2020-05-13 12:10:00|7564.4|7549.4|7563.1|7548.1|7564.9|7549.9|7563.1|7548.1|6
1589372100000|2020-05-13 12:15:00|7564.5|7549.5|7565|7550|7565|7550|7564.5|7549.5|2
1589372400000|2020-05-13 12:20:00|7564.5|7549.5|7565.5|7550.5|7565.9|7550.9|7564.5|7549.5|4
1589372700000|2020-05-13 12:25:00|7565.6|7550.6|7565.6|7550.6|7565.7|7550.7|7563.5|7548.5|13
1589373000000|2020-05-13 12:30:00|7565.1|7550.1|7565|7550|7565.1|7550.1|7562.5|7547.5|20
1589373300000|2020-05-13 12:35:00|7565.1|7550.1|7565.7|7550.7|7565.7|7550.7|7565.1|7550.1|5
1589373600000|2020-05-13 12:40:00|7565.9|7550.9|7567.1|7552.1|7567.2|7552.2|7565.9|7550.9|27
1589373900000|2020-05-13 12:45:00|7566.8|7551.8|7565.2|7550.2|7567|7552|7564.4|7549.4|16
1589374200000|2020-05-13 12:50:00|7565.4|7550.4|7563.6|7548.6|7565.6|7550.6|7563.5|7548.5|26
1589374500000|2020-05-13 12:55:00|7563.5|7548.5|7561.5|7546.5|7563.6|7548.6|7561.2|7546.2|12
1589374800000|2020-05-13 13:00:00|7561.3|7546.3|7564.5|7549.5|7568.8|7549.5|7559.3|7538.4|26
1589375100000|2020-05-13 13:05:00|7564.8|7549.8|7575.3|7550.3|7580.6|7556.7|7564.8|7549.8|35
1589375400000|2020-05-13 13:10:00|7575.7|7550.7|7571.1|7546.1|7575.7|7555.7|7568|7544.9|63
1589375700000|2020-05-13 13:15:00|7571|7546|7568.8|7543.8|7571|7550.7|7561.5|7542.6|126
1589376000000|2020-05-13 13:20:00|7568.7|7543.7|7570.4|7555.4|7577|7556.5|7563.7|7543.4|171
1589376300000|2020-05-13 13:25:00|7570.3|7555.3|7569.9|7554.9|7574|7555.3|7567.9|7547.3|164
1589376600000|2020-05-13 13:30:00|7569.8|7554.8|7573|7558|7579.6|7558.9|7569.6|7551|212
1589376900000|2020-05-13 13:35:00|7573.1|7558.1|7577.3|7552.3|7579.8|7559.2|7571.4|7550.7|340
1589377200000|2020-05-13 13:40:00|7577.6|7552.6|7576|7561|7584|7562.8|7573.9|7552.6|199
1589377500000|2020-05-13 13:45:00|7576.1|7561.1|7575.6|7560.6|7576.7|7561.7|7575.6|7560.6|79
1589377800000|2020-05-13 13:50:00|7575.7|7560.7|7575.4|7560.4|7576.3|7561.3|7574.7|7559.7|83
1589378100000|2020-05-13 13:55:00|7575.2|7560.2|7572.2|7557.2|7575.9|7560.9|7570.7|7555.7|85
1589378400000|2020-05-13 14:00:00|7572.3|7557.3|7572.4|7557.4|7572.6|7557.6|7571.3|7556.3|92
1589378700000|2020-05-13 14:05:00|7571.8|7556.8|7575.1|7550.1|7575.2|7557|7567.6|7549.4|98
1589379000000|2020-05-13 14:10:00|7575|7550|7573.9|7558.9|7576.2|7559|7569.4|7550|93
1589379300000|2020-05-13 14:15:00|7573.8|7558.8|7575.2|7560.2|7575.2|7560.2|7570.8|7555.8|86
1589379600000|2020-05-13 14:20:00|7574.8|7559.8|7576|7561|7576.1|7561.1|7574.5|7559.5|42
1589379900000|2020-05-13 14:25:00|7576.1|7561.1|7575.7|7560.7|7577.2|7562.2|7573.6|7558.6|69
1589380200000|2020-05-13 14:30:00|7575.6|7560.6|7573.8|7558.8|7576.1|7561.1|7572|7557|126
1589380500000|2020-05-13 14:35:00|7573.7|7558.7|7571.8|7556.8|7574|7559|7570.2|7555.2|66
1589380800000|2020-05-13 14:40:00|7571.7|7556.7|7571.2|7556.2|7572|7557|7570.8|7555.8|122
1589381100000|2020-05-13 14:45:00|7570.5|7555.5|7567.9|7552.9|7570.5|7555.5|7566.2|7551.2|132
1589381400000|2020-05-13 14:50:00|7567.8|7552.8|7567.6|7552.6|7570.8|7555.8|7567.6|7552.6|77
1589381700000|2020-05-13 14:55:00|7567.7|7552.7|7572.6|7557.6|7572.8|7557.8|7567.4|7552.4|82
1589382000000|2020-05-13 15:00:00|7572|7557|7574.6|7559.6|7575.4|7560.4|7571.2|7556.2|21
1589382300000|2020-05-13 15:05:00|7574.4|7559.4|7575.2|7560.2|7575.3|7560.3|7574|7559|25
1589382600000|2020-05-13 15:10:00|7574.8|7559.8|7574.8|7559.8|7575.2|7560.2|7574.8|7559.8|3
1589382900000|2020-05-13 15:15:00|7574.6|7559.6|7576.4|7561.4|7576.4|7561.4|7574.2|7559.2|18
1589383200000|2020-05-13 15:20:00|7577|7562|7575.5|7560.5|7577.2|7562.2|7574.7|7559.7|91
1589383500000|2020-05-13 15:25:00|7575.4|7560.4|7575.8|7560.8|7577.3|7562.3|7574.8|7559.8|94
1589383800000|2020-05-13 15:30:00|7575.9|7560.9|7575|7560|7575.9|7560.9|7573.1|7558.1|36
1589384100000|2020-05-13 15:35:00|7574.9|7559.9|7574|7559|7575.7|7560.7|7574|7559|54
1589384400000|2020-05-13 15:40:00|7574.2|7559.2|7574.6|7559.6|7574.6|7559.6|7574.2|7559.2|4
1589384700000|2020-05-13 15:45:00|7574.2|7559.2|7576.2|7561.2|7576.2|7561.2|7574|7559|37
1589385000000|2020-05-13 15:50:00|7576.5|7561.5|7576.6|7561.6|7577.4|7562.4|7574.4|7559.4|55
1589385300000|2020-05-13 15:55:00|7576.7|7561.7|7577.2|7562.2|7578.8|7563.8|7575.5|7560.5|47
1589385600000|2020-05-13 16:00:00|7576.2|7561.2|7579|7564|7579.4|7564.4|7575.2|7560.2|17
1589385900000|2020-05-13 16:05:00|7579.1|7564.1|7580.2|7565.2|7580.2|7565.2|7576.6|7561.6|29
1589386200000|2020-05-13 16:10:00|7580.8|7565.8|7577|7562|7580.8|7565.8|7576|7561|66
1589386500000|2020-05-13 16:15:00|7577.2|7562.2|7578|7563|7578.6|7563.6|7576.8|7561.8|30
1589386800000|2020-05-13 16:20:00|7578.6|7563.6|7573.8|7558.8|7578.6|7563.6|7573.6|7558.6|11
1589387100000|2020-05-13 16:25:00|7574.6|7559.6|7574.8|7559.8|7574.8|7559.8|7574.6|7559.6|3
1589387400000|2020-05-13 16:30:00|7574.7|7559.7|7575.3|7560.3|7577.2|7562.2|7574.2|7559.2|46
1589387700000|2020-05-13 16:35:00|7575.5|7560.5|7572.2|7557.2|7575.7|7560.7|7571.8|7556.8|35
1589388000000|2020-05-13 16:40:00|7572.3|7557.3|7575|7560|7575.3|7560.3|7572.3|7557.3|27
1589388300000|2020-05-13 16:45:00|7575.2|7560.2|7574.8|7559.8|7575.6|7560.6|7574.8|7559.8|11
1589388600000|2020-05-13 16:50:00|7574.6|7559.6|7574.6|7559.6|7575|7560|7574.3|7559.3|28
1589388900000|2020-05-13 16:55:00|7574.7|7559.7|7573.7|7558.7|7574.7|7559.7|7572.9|7557.9|38
1589389200000|2020-05-13 17:00:00|7573.6|7558.6|7573.9|7558.9|7574|7559|7573.6|7558.6|16
1589389500000|2020-05-13 17:05:00|7573.8|7558.8|7575|7560|7575|7560|7573.8|7558.8|38
1589389800000|2020-05-13 17:10:00|7573.6|7558.6|7573.7|7558.7|7573.9|7558.9|7573.5|7558.5|22
1589390100000|2020-05-13 17:15:00|7573.6|7558.6|7575.1|7550.1|7575.5|7558.6|7571.2|7550.1|84
1589390400000|2020-05-13 17:20:00|7575.2|7550.2|7573.4|7558.4|7575.8|7558.4|7573|7549.7|33
1589390700000|2020-05-13 17:25:00|7573.2|7558.2|7573.2|7558.2|7573.2|7558.2|7573.2|7558.2|1
1589391000000|2020-05-13 17:30:00|7573.9|7558.9|7575|7560|7575|7560|7573.7|7558.7|14
1589391300000|2020-05-13 17:35:00|7574.9|7559.9|7575|7560|7575|7560|7574.8|7559.8|14
1589391600000|2020-05-13 17:40:00|7574.9|7559.9|7574.6|7559.6|7575.3|7560.3|7574.5|7559.5|30
1589391900000|2020-05-13 17:45:00|7574.2|7559.2|7574.7|7559.7|7575|7560|7574.1|7559.1|39
1589392200000|2020-05-13 17:50:00|7575|7560|7575.2|7560.2|7575.3|7560.3|7574.8|7559.8|15
1589392500000|2020-05-13 17:55:00|7575.1|7560.1|7575.2|7560.2|7575.3|7560.3|7575|7560|12
1589392800000|2020-05-13 18:00:00|7575.1|7560.1|7575.1|7560.1|7575.5|7560.5|7575.1|7560.1|15
1589393100000|2020-05-13 18:05:00|7575.2|7560.2|7575.2|7560.2|7575.2|7560.2|7574.9|7559.9|21
1589393400000|2020-05-13 18:10:00|7574.5|7559.5|7578.5|7563.5|7578.5|7563.5|7574.5|7559.5|18
1589393700000|2020-05-13 18:15:00|7578.4|7563.4|7578.2|7563.2|7578.5|7563.5|7578|7563|36
1589394000000|2020-05-13 18:20:00|7578.3|7563.3|7578.3|7563.3|7578.3|7563.3|7578.1|7563.1|20
1589394300000|2020-05-13 18:25:00|7578.2|7563.2|7578.6|7563.6|7578.7|7563.7|7578.2|7563.2|31
1589394600000|2020-05-13 18:30:00|7578.7|7563.7|7579.5|7564.5|7579.5|7564.5|7578.5|7563.5|11
1589394900000|2020-05-13 18:35:00|7579.4|7564.4|7579.2|7564.2|7579.4|7564.4|7579.2|7564.2|5
1589395200000|2020-05-13 18:40:00|7579.1|7564.1|7579.1|7564.1|7579.4|7564.4|7579.1|7564.1|5
1589395500000|2020-05-13 18:45:00|7579.2|7564.2|7578.6|7563.6|7579.3|7564.3|7577.9|7562.9|21
1589395800000|2020-05-13 18:50:00|7578.5|7563.5|7579.4|7564.4|7580|7565|7578.5|7563.5|24
1589396100000|2020-05-13 18:55:00|7579.8|7564.8|7581.6|7566.6|7581.6|7566.6|7579.5|7564.5|10
1589396400000|2020-05-13 19:00:00|7581.5|7566.5|7581.4|7566.4|7581.6|7566.6|7581|7566|7
1589396700000|2020-05-13 19:05:00|7581.6|7566.6|7581.6|7566.6|7581.6|7566.6|7581.6|7566.6|1
1589397000000|2020-05-13 19:10:00|7581|7566|7581.8|7566.8|7581.8|7566.8|7581|7566|3
1589397300000|2020-05-13 19:15:00|7582.2|7567.2|7583.6|7568.6|7583.6|7568.6|7581.8|7566.8|5
1589397600000|2020-05-13 19:20:00|7583.7|7568.7|7582.8|7567.8|7583.7|7568.7|7582.5|7567.5|6
1589397900000|2020-05-13 19:25:00|7583.6|7568.6|7584.2|7569.2|7584.2|7569.2|7583.6|7568.6|4
1589398200000|2020-05-13 19:30:00|7584.3|7569.3|7584|7569|7584.3|7569.3|7583.8|7568.8|6
1589398500000|2020-05-13 19:35:00|7584.6|7569.6|7588.7|7563.7|7589.7|7569.6|7584.6|7563.7|15
1589398800000|2020-05-13 19:40:00|7588.8|7563.8|7589|7564|7589.1|7564.1|7588.7|7563.7|8
1589399100000|2020-05-13 19:45:00|7589.6|7564.6|7589.6|7564.6|7589.6|7564.6|7589.4|7564.4|4
1589399400000|2020-05-13 19:50:00|7588.6|7563.6|7589.1|7564.1|7589.1|7564.1|7587.2|7562.2|9
1589399700000|2020-05-13 19:55:00|7588.9|7563.9|7587.6|7562.6|7588.9|7563.9|7587.6|7562.6|7
1589423400000|2020-05-14 02:30:00|7593.1|7568.1|7591.8|7566.8|7593.4|7568.4|7591.7|7566.7|432
1589423700000|2020-05-14 02:35:00|7591.9|7566.9|7587.5|7562.5|7591.9|7566.9|7585.9|7560.9|230
1589424000000|2020-05-14 02:40:00|7586.8|7561.8|7586.8|7561.8|7586.8|7561.8|7586.8|7561.8|1
1589424300000|2020-05-14 02:45:00|7587.5|7562.5|7587.3|7562.3|7587.5|7562.5|7586.1|7561.1|4
1589424600000|2020-05-14 02:50:00|7588.3|7563.3|7587.7|7562.7|7588.3|7563.3|7587.5|7562.5|5
1589424900000|2020-05-14 02:55:00|7586.8|7561.8|7585.6|7560.6|7586.8|7561.8|7584|7559|25
1589425200000|2020-05-14 03:00:00|7585.7|7560.7|7585.7|7560.7|7585.7|7560.7|7585.7|7560.7|1
1589425500000|2020-05-14 03:05:00|7585.8|7560.8|7592.4|7567.4|7592.4|7567.4|7585.6|7560.6|12
1589425800000|2020-05-14 03:10:00|7592.3|7567.3|7590.2|7565.2|7592.4|7567.4|7588.9|7563.9|255
1589426100000|2020-05-14 03:15:00|7591.1|7566.1|7590.6|7565.6|7591.1|7566.1|7588.2|7563.2|13
1589426400000|2020-05-14 03:20:00|7590.2|7565.2|7583.8|7568.8|7590.2|7568.8|7582.2|7563.9|9
1589426700000|2020-05-14 03:25:00|7583.9|7568.9|7583.9|7568.9|7584|7569|7583.8|7568.8|31
1589427000000|2020-05-14 03:30:00|7584|7569|7586.5|7571.5|7594|7574.7|7584|7567.1|147
1589427300000|2020-05-14 03:35:00|7586.6|7571.6|7594|7569|7594|7573.1|7584.7|7563.2|158
1589427600000|2020-05-14 03:40:00|7594.1|7569.1|7592.2|7567.2|7594.1|7569.1|7592.1|7567.1|35
1589427900000|2020-05-14 03:45:00|7592.3|7567.3|7588.8|7573.8|7597|7577.5|7588.6|7567.3|148
1589428200000|2020-05-14 03:50:00|7588.7|7573.7|7587.8|7572.8|7589.3|7574.3|7587.4|7572.4|184
1589428500000|2020-05-14 03:55:00|7588.1|7573.1|7588.8|7573.8|7589.4|7574.4|7586.3|7571.3|130
1589428800000|2020-05-14 04:00:00|7589|7574|7587.7|7572.7|7589|7574|7586.9|7571.9|94
1589429100000|2020-05-14 04:05:00|7587.8|7572.8|7591.6|7576.6|7591.6|7576.6|7587.2|7572.2|100
1589429400000|2020-05-14 04:10:00|7591.7|7576.7|7592.6|7577.6|7594.9|7579.9|7591.7|7576.7|115
1589429700000|2020-05-14 04:15:00|7592.5|7577.5|7593.8|7578.8|7593.8|7578.8|7590.8|7575.8|75
1589430000000|2020-05-14 04:20:00|7593.7|7578.7|7596.9|7581.9|7597.2|7582.2|7592.8|7577.8|64
1589430300000|2020-05-14 04:25:00|7597.6|7582.6|7597.6|7582.6|7598.3|7583.3|7595.4|7580.4|87
1589430600000|2020-05-14 04:30:00|7597.7|7582.7|7596.7|7581.7|7600.2|7585.2|7596.7|7581.7|179
1589430900000|2020-05-14 04:35:00|7596.6|7581.6|7594|7579|7596.7|7581.7|7594|7579|52
1589431200000|2020-05-14 04:40:00|7594.3|7579.3|7597.6|7582.6|7597.6|7582.6|7594.2|7579.2|47
1589431500000|2020-05-14 04:45:00|7597.7|7582.7|7597.8|7582.8|7598.3|7583.3|7597.3|7582.3|48
1589431800000|2020-05-14 04:50:00|7597.9|7582.9|7593.7|7578.7|7598.3|7583.3|7593.7|7578.7|54
1589432100000|2020-05-14 04:55:00|7593.8|7578.8|7585.9|7570.9|7593.8|7578.8|7584.1|7569.1|170
1589432400000|2020-05-14 05:00:00|7585.8|7570.8|7590.2|7575.2|7590.2|7575.2|7585.8|7570.8|119
1589432700000|2020-05-14 05:05:00|7589.7|7574.7|7587.3|7572.3|7590.7|7575.7|7587.3|7572.3|92
1589433000000|2020-05-14 05:10:00|7587.2|7572.2|7586|7571|7587.2|7572.2|7584.3|7569.3|54
1589433300000|2020-05-14 05:15:00|7586.1|7571.1|7586.9|7571.9|7587.3|7572.3|7584.8|7569.8|49
1589433600000|2020-05-14 05:20:00|7587|7572|7590.1|7575.1|7590.6|7575.6|7586.8|7571.8|54
1589433900000|2020-05-14 05:25:00|7590|7575|7588|7573|7590.1|7575.1|7588|7573|68
1589434200000|2020-05-14 05:30:00|7587.8|7572.8|7589.1|7574.1|7589.1|7574.1|7587.7|7572.7|23
1589434500000|2020-05-14 05:35:00|7589|7574|7587.2|7572.2|7589|7574|7586.4|7571.4|52
1589434800000|2020-05-14 05:40:00|7587|7572|7584.9|7569.9|7587|7572|7584.3|7569.3|59
1589435100000|2020-05-14 05:45:00|7584.6|7569.6|7584.9|7569.9|7584.9|7569.9|7584.1|7569.1|44
1589435400000|2020-05-14 05:50:00|7584.8|7569.8|7578.6|7563.6|7585.3|7570.3|7577.4|7562.4|146
1589435700000|2020-05-14 05:55:00|7578.8|7563.8|7582.9|7567.9|7583.4|7568.4|7578.8|7563.8|87
1589436000000|2020-05-14 06:00:00|7583|7568|7581.4|7566.4|7583.8|7568.8|7580.8|7565.8|122
1589436300000|2020-05-14 06:05:00|7581.5|7566.5|7586.6|7571.6|7588|7573|7580.1|7565.1|107
1589436600000|2020-05-14 06:10:00|7586.4|7571.4|7588.6|7573.6|7590|7575|7586|7571|130
1589436900000|2020-05-14 06:15:00|7588.7|7573.7|7587.7|7572.7|7588.9|7573.9|7586|7571|101
1589437200000|2020-05-14 06:20:00|7587.8|7572.8|7586.3|7571.3|7589|7574|7586.3|7571.3|82
1589437500000|2020-05-14 06:25:00|7586.4|7571.4|7587.3|7572.3|7587.4|7572.4|7586.1|7571.1|58
1589437800000|2020-05-14 06:30:00|7587.2|7572.2|7585.8|7570.8|7587.2|7572.2|7585.4|7570.4|59
1589438100000|2020-05-14 06:35:00|7586|7571|7585|7570|7586.5|7571.5|7584.3|7569.3|51
1589438400000|2020-05-14 06:40:00|7584.8|7569.8|7587.1|7572.1|7587.1|7572.1|7584.4|7569.4|68
1589438700000|2020-05-14 06:45:00|7587.2|7572.2|7593.8|7578.8|7593.8|7578.8|7587.2|7572.2|56
1589439000000|2020-05-14 06:50:00|7593.2|7578.2|7591.5|7576.5|7593.6|7578.6|7591|7576|54
1589439300000|2020-05-14 06:55:00|7591.6|7576.6|7587.4|7572.4|7591.9|7576.9|7587.2|7572.2|75
1589439600000|2020-05-14 07:00:00|7587.3|7572.3|7586.1|7571.1|7588.8|7573.8|7585.6|7570.6|100
1589439900000|2020-05-14 07:05:00|7586.2|7571.2|7587.7|7572.7|7588|7573|7586.2|7571.2|81
1589440200000|2020-05-14 07:10:00|7587.8|7572.8|7587.8|7572.8|7588.7|7573.7|7586.2|7571.2|151
1589440500000|2020-05-14 07:15:00|7587.7|7572.7|7590.5|7575.5|7590.5|7575.5|7586.4|7571.4|93
1589440800000|2020-05-14 07:20:00|7590.6|7575.6|7589.9|7574.9|7592.7|7577.7|7588.8|7573.8|119
1589441100000|2020-05-14 07:25:00|7590|7575|7589.8|7574.8|7590.2|7575.2|7587.7|7572.7|58
1589441400000|2020-05-14 07:30:00|7589.7|7574.7|7587.4|7572.4|7589.8|7574.8|7587.4|7572.4|59
1589441700000|2020-05-14 07:35:00|7587.5|7572.5|7588.5|7573.5|7588.8|7573.8|7586.8|7571.8|44
1589442000000|2020-05-14 07:40:00|7588.4|7573.4|7590|7575|7590.6|7575.6|7587.4|7572.4|71
1589442300000|2020-05-14 07:45:00|7589.7|7574.7|7589.1|7574.1|7589.8|7574.8|7588.8|7573.8|29
1589442600000|2020-05-14 07:50:00|7589|7574|7590.9|7575.9|7592.3|7577.3|7588.7|7573.7|68
1589442900000|2020-05-14 07:55:00|7590.7|7575.7|7591.2|7576.2|7591.4|7576.4|7589.9|7574.9|45
1589443200000|2020-05-14 08:00:00|7591.3|7576.3|7590.5|7575.5|7592.7|7577.7|7590.5|7575.5|64
1589443500000|2020-05-14 08:05:00|7590.7|7575.7|7591.3|7576.3|7591.9|7576.9|7589.1|7574.1|109
1589443800000|2020-05-14 08:10:00|7591|7576|7590.4|7575.4|7591.4|7576.4|7590|7575|69
1589444100000|2020-05-14 08:15:00|7590.5|7575.5|7593.7|7578.7|7593.8|7578.8|7590.4|7575.4|70
1589444400000|2020-05-14 08:20:00|7593.5|7578.5|7592.9|7577.9|7594.3|7579.3|7591.9|7576.9|49
1589444700000|2020-05-14 08:25:00|7592.8|7577.8|7591.7|7576.7|7592.9|7577.9|7591|7576|48
1589445000000|2020-05-14 08:30:00|7591.3|7576.3|7586.8|7571.8|7591.5|7576.5|7584.9|7569.9|144
1589445300000|2020-05-14 08:35:00|7586.9|7571.9|7584|7569|7587.3|7572.3|7583.3|7568.3|64
1589445600000|2020-05-14 08:40:00|7584.2|7569.2|7585|7570|7585.3|7570.3|7583.3|7568.3|86
1589445900000|2020-05-14 08:45:00|7584.8|7569.8|7584.8|7569.8|7585.7|7570.7|7584.3|7569.3|62
1589446200000|2020-05-14 08:50:00|7584.9|7569.9|7585|7570|7585.7|7570.7|7584.7|7569.7|24
1589446500000|2020-05-14 08:55:00|7584.6|7569.6|7585.3|7570.3|7586.1|7571.1|7584.3|7569.3|56
1589446800000|2020-05-14 09:00:00|7585.4|7570.4|7585.3|7570.3|7586.3|7571.3|7585|7570|47
1589447100000|2020-05-14 09:05:00|7585.2|7570.2|7583.5|7568.5|7585.4|7570.4|7582.9|7567.9|50
1589447400000|2020-05-14 09:10:00|7583.3|7568.3|7580|7565|7583.5|7568.5|7580|7565|46
1589447700000|2020-05-14 09:15:00|7580.2|7565.2|7582|7567|7582.8|7567.8|7579.7|7564.7|59
1589448000000|2020-05-14 09:20:00|7582.6|7567.6|7584.6|7569.6|7584.7|7569.7|7581.9|7566.9|42
1589448300000|2020-05-14 09:25:00|7584.7|7569.7|7584|7569|7585|7570|7583.5|7568.5|47
1589448600000|2020-05-14 09:30:00|7583.9|7568.9|7582.5|7567.5|7584|7569|7582|7567|33
1589448900000|2020-05-14 09:35:00|7582.6|7567.6|7582.5|7567.5|7583.1|7568.1|7582.5|7567.5|16
1589449200000|2020-05-14 09:40:00|7582.7|7567.7|7583.2|7568.2|7584|7569|7582.4|7567.4|47
1589449500000|2020-05-14 09:45:00|7583|7568|7579.9|7564.9|7583.5|7568.5|7579.9|7564.9|53
1589449800000|2020-05-14 09:50:00|7580|7565|7578.8|7563.8|7580.5|7565.5|7577.3|7562.3|72
1589450100000|2020-05-14 09:55:00|7578.7|7563.7|7579.5|7564.5|7579.9|7564.9|7578.1|7563.1|56
1589450400000|2020-05-14 10:00:00|7579.7|7564.7|7581.3|7566.3|7582.4|7567.4|7579.7|7564.7|96
1589450700000|2020-05-14 10:05:00|7582.1|7567.1|7587.9|7572.9|7588.4|7573.4|7581|7566|101
1589451000000|2020-05-14 10:10:00|7588.1|7573.1|7594|7579|7594.6|7579.6|7588|7573|145
1589451300000|2020-05-14 10:15:00|7593.7|7578.7|7591|7576|7594|7579|7589.2|7574.2|121
1589451600000|2020-05-14 10:20:00|7590.8|7575.8|7590.7|7575.7|7591.4|7576.4|7590|7575|78
1589451900000|2020-05-14 10:25:00|7590.8|7575.8|7591.6|7576.6|7591.9|7576.9|7589.8|7574.8|63
1589452200000|2020-05-14 10:30:00|7591.5|7576.5|7591.7|7576.7|7592.3|7577.3|7590.1|7575.1|59
1589452500000|2020-05-14 10:35:00|7591.8|7576.8|7587.4|7572.4|7592.2|7577.2|7587.1|7572.1|49
1589452800000|2020-05-14 10:40:00|7587.2|7572.2|7589.9|7574.9|7590.6|7575.6|7586.1|7571.1|76
1589453100000|2020-05-14 10:45:00|7589.6|7574.6|7593.2|7578.2|7593.6|7578.6|7589.1|7574.1|75
1589453400000|2020-05-14 10:50:00|7593.6|7578.6|7594.6|7579.6|7595.2|7580.2|7591.4|7576.4|67
1589453700000|2020-05-14 10:55:00|7594.5|7579.5|7594.1|7579.1|7595.5|7580.5|7592.9|7577.9|39
1589454000000|2020-05-14 11:00:00|7594|7579|7594.2|7579.2|7594.6|7579.6|7593.6|7578.6|57
1589454300000|2020-05-14 11:05:00|7594.4|7579.4|7596.8|7581.8|7596.8|7581.8|7594.4|7579.4|72
1589454600000|2020-05-14 11:10:00|7596.7|7581.7|7597.6|7582.6|7598.1|7583.1|7595.6|7580.6|55
1589454900000|2020-05-14 11:15:00|7597.1|7582.1|7596.3|7581.3|7597.4|7582.4|7594.9|7579.9|89
1589455200000|2020-05-14 11:20:00|7596.4|7581.4|7599.3|7584.3|7599.3|7584.3|7596|7581|112
1589455500000|2020-05-14 11:25:00|7599.4|7584.4|7598.7|7583.7|7600.3|7585.3|7597.7|7582.7|283
1589455800000|2020-05-14 11:30:00|7598.5|7583.5|7599|7584|7599.2|7584.2|7598.5|7583.5|8
1589456100000|2020-05-14 11:35:00|7598.3|7583.3|7597.7|7582.7|7599|7584|7596.5|7581.5|7
1589456400000|2020-05-14 11:40:00|7598.5|7583.5|7597.6|7582.6|7598.5|7583.5|7596.6|7581.6|5
1589456700000|2020-05-14 11:45:00|7597.5|7582.5|7599.8|7574.8|7600.6|7582.5|7592.2|7574.8|20
1589457300000|2020-05-14 11:55:00|7599.6|7574.6|7598.2|7583.2|7601.7|7583.6|7594.8|7574.6|86
1589457600000|2020-05-14 12:00:00|7598|7583|7603.9|7578.9|7605.2|7583.7|7598|7578.8|211
1589457900000|2020-05-14 12:05:00|7604|7579|7601.3|7586.3|7605.8|7586.8|7600.1|7579|87
1589458200000|2020-05-14 12:10:00|7601.4|7586.4|7601|7586|7601.7|7586.7|7600.6|7585.6|42
1589458500000|2020-05-14 12:15:00|7600.9|7585.9|7600.9|7585.9|7601.3|7586.3|7600.6|7585.6|31
1589458800000|2020-05-14 12:20:00|7601|7586|7601.3|7586.3|7602.7|7587.7|7600.9|7585.9|57
1589459100000|2020-05-14 12:25:00|7601.4|7586.4|7609.1|7584.1|7609.8|7586.6|7600.9|7580.9|130
1589459400000|2020-05-14 12:30:00|7609.2|7584.2|7608.7|7583.7|7609.3|7589.4|7603|7582.9|157
1589459700000|2020-05-14 12:35:00|7608.6|7583.6|7608.7|7583.7|7609.1|7589.2|7603.8|7583.3|93
1589460000000|2020-05-14 12:40:00|7608.8|7583.8|7604|7589|7609|7589.3|7603.8|7583.3|146
1589460300000|2020-05-14 12:45:00|7603.9|7588.9|7612.4|7587.4|7612.7|7593.5|7603.8|7583.3|189
1589460600000|2020-05-14 12:50:00|7612.3|7587.3|7608.8|7593.8|7613.9|7594.2|7607.1|7587|206
1589460900000|2020-05-14 12:55:00|7608.9|7593.9|7609.6|7594.6|7609.7|7594.7|7608.5|7593.5|57
1589461200000|2020-05-14 13:00:00|7609.4|7594.4|7609.6|7594.6|7610|7595|7607.7|7592.7|98
1589461500000|2020-05-14 13:05:00|7609.8|7594.8|7610.7|7585.7|7613.8|7595.3|7608.5|7585.6|110
1589461800000|2020-05-14 13:10:00|7610.8|7585.8|7605|7590|7611|7590.2|7603.8|7583.8|87
1589462100000|2020-05-14 13:15:00|7605.1|7590.1|7605.3|7590.3|7605.3|7590.3|7604.9|7589.9|25
1589462400000|2020-05-14 13:20:00|7605.2|7590.2|7611.6|7586.6|7612.4|7592.6|7605|7586.5|71
1589462700000|2020-05-14 13:25:00|7611.8|7586.8|7612|7587|7612.1|7587.1|7610.7|7585.7|65
1589463000000|2020-05-14 13:30:00|7611.9|7586.9|7611.8|7586.8|7612|7587|7611.7|7586.7|30
1589463300000|2020-05-14 13:35:00|7611.9|7586.9|7614.2|7589.2|7615.9|7590.9|7611.9|7586.9|159
1589463600000|2020-05-14 13:40:00|7614.1|7589.1|7614.6|7589.6|7615.5|7590.5|7613.8|7588.8|74
1589463900000|2020-05-14 13:45:00|7614.5|7589.5|7614.1|7589.1|7615.7|7590.7|7613.7|7588.7|99
1589464200000|2020-05-14 13:50:00|7614|7589|7614.4|7589.4|7614.9|7589.9|7613.9|7588.9|103
1589464500000|2020-05-14 13:55:00|7614.5|7589.5|7612.9|7587.9|7616|7594.8|7609.8|7587.3|91
1589464800000|2020-05-14 14:00:00|7613|7588|7614.5|7589.5|7614.5|7589.5|7612.1|7587.1|140
1589465100000|2020-05-14 14:05:00|7614.3|7589.3|7613.6|7588.6|7614.5|7589.5|7611.7|7586.7|67
1589465400000|2020-05-14 14:10:00|7613.5|7588.5|7612.6|7587.6|7613.5|7588.5|7611.2|7586.2|275
1589465700000|2020-05-14 14:15:00|7612.5|7587.5|7612.2|7587.2|7612.9|7587.9|7611.7|7586.7|187
1589466000000|2020-05-14 14:20:00|7612.6|7587.6|7608.8|7583.8|7613.5|7591.1|7606.1|7583.8|265
1589466300000|2020-05-14 14:25:00|7602.9|7587.9|7600.7|7575.7|7606.6|7587.9|7595.9|7574.3|262
1589466600000|2020-05-14 14:30:00|7600.8|7575.8|7602.8|7577.8|7605.7|7580.7|7600.4|7575.4|193
1589466900000|2020-05-14 14:35:00|7601.5|7576.5|7600.4|7575.4|7602|7577|7598.4|7573.4|231
1589467200000|2020-05-14 14:40:00|7600.3|7575.3|7600.9|7575.9|7601.5|7576.5|7599|7574|208
1589467500000|2020-05-14 14:45:00|7600.8|7575.8|7599.7|7574.7|7601.2|7576.2|7599.6|7574.6|177
1589467800000|2020-05-14 14:50:00|7599.3|7574.3|7596.6|7571.6|7599.7|7578.7|7593.7|7568.9|178
1589468100000|2020-05-14 14:55:00|7596.7|7571.7|7599.1|7574.1|7602.2|7577.2|7596.1|7571.1|130
1589468400000|2020-05-14 15:00:00|7598.8|7573.8|7599.7|7574.7|7599.7|7574.7|7598.1|7573.1|40
1589468700000|2020-05-14 15:05:00|7599.6|7574.6|7598.3|7573.3|7599.7|7577.6|7592.6|7571.8|103
1589469000000|2020-05-14 15:10:00|7598.5|7573.5|7598.1|7573.1|7599|7574|7597.7|7572.7|94
1589469300000|2020-05-14 15:15:00|7598.2|7573.2|7597.7|7572.7|7598.4|7573.4|7597.1|7572.1|69
1589469600000|2020-05-14 15:20:00|7597.8|7572.8|7598.5|7573.5|7599.5|7574.5|7597.4|7572.4|98
1589469900000|2020-05-14 15:25:00|7598.4|7573.4|7598.3|7573.3|7599|7574|7597.9|7572.9|128
1589470200000|2020-05-14 15:30:00|7598.2|7573.2|7598|7573|7599|7574|7597.2|7572.2|117
1589470500000|2020-05-14 15:35:00|7597.9|7572.9|7599.2|7574.2|7599.6|7574.6|7597.5|7572.5|120
1589470800000|2020-05-14 15:40:00|7599.3|7574.3|7600.6|7575.6|7602.6|7577.6|7599|7574|186
1589471100000|2020-05-14 15:45:00|7600.7|7575.7|7601.8|7576.8|7602.5|7577.5|7598.9|7573.9|157
1589471400000|2020-05-14 15:50:00|7601.7|7576.7|7599.3|7574.3|7601.8|7576.8|7598.1|7573.1|139
1589471700000|2020-05-14 15:55:00|7599.4|7574.4|7597.7|7572.7|7600.7|7575.7|7597.3|7572.3|275
1589472000000|2020-05-14 16:00:00|7597.6|7572.6|7597.1|7572.1|7598.7|7573.7|7595.9|7570.9|251
1589472300000|2020-05-14 16:05:00|7597|7572|7599.1|7574.1|7599.3|7574.3|7596.9|7571.9|162
1589472600000|2020-05-14 16:10:00|7599.2|7574.2|7599.9|7574.9|7600.7|7575.7|7599|7574|173
1589472900000|2020-05-14 16:15:00|7600|7575|7600.5|7575.5|7600.8|7575.8|7598.8|7573.8|130
1589473200000|2020-05-14 16:20:00|7600.4|7575.4|7596.4|7571.4|7600.6|7575.6|7595.8|7570.8|146
1589473500000|2020-05-14 16:25:00|7596.5|7571.5|7596.4|7571.4|7596.9|7571.9|7596.1|7571.1|118
1589473800000|2020-05-14 16:30:00|7596.5|7571.5|7596.4|7571.4|7596.9|7571.9|7595.8|7570.8|78
1589474100000|2020-05-14 16:35:00|7596.3|7571.3|7596.3|7571.3|7596.8|7571.8|7596.1|7571.1|54
1589474400000|2020-05-14 16:40:00|7596.4|7571.4|7596.4|7571.4|7596.6|7571.6|7596.1|7571.1|34
1589474700000|2020-05-14 16:45:00|7596.5|7571.5|7596.5|7571.5|7596.7|7571.7|7596.1|7571.1|40
1589475000000|2020-05-14 16:50:00|7596.4|7571.4|7598.4|7573.4|7598.8|7573.8|7596.1|7571.1|75
1589475300000|2020-05-14 16:55:00|7598.3|7573.3|7595.4|7570.4|7598.8|7573.8|7595.4|7570.4|49
1589475600000|2020-05-14 17:00:00|7595.6|7570.6|7595.8|7570.8|7595.9|7570.9|7595.6|7570.6|7
1589476200000|2020-05-14 17:10:00|7595.6|7570.6|7595.1|7570.1|7595.6|7570.6|7594.2|7569.2|28
1589476500000|2020-05-14 17:15:00|7595|7570|7593.5|7568.5|7595.1|7570.1|7593.3|7568.3|37
1589476800000|2020-05-14 17:20:00|7593.6|7568.6|7592.6|7567.6|7594.3|7569.3|7591.8|7566.8|37
1589477100000|2020-05-14 17:25:00|7592.5|7567.5|7593.6|7568.6|7593.7|7568.7|7592.1|7567.1|31
1589477400000|2020-05-14 17:30:00|7593.5|7568.5|7592.6|7567.6|7594.3|7569.3|7592.6|7567.6|24
1589477700000|2020-05-14 17:35:00|7592.3|7567.3|7592.3|7567.3|7592.3|7567.3|7592.2|7567.2|3
1589478000000|2020-05-14 17:40:00|7592.6|7567.6|7592.8|7567.8|7592.9|7567.9|7592.6|7567.6|4
1589478300000|2020-05-14 17:45:00|7592.9|7567.9|7593.1|7568.1|7593.1|7568.1|7592.6|7567.6|8
1589478600000|2020-05-14 17:50:00|7593|7568|7593|7568|7593|7568|7593|7568|1
1589478900000|2020-05-14 17:55:00|7592.8|7567.8|7592.8|7567.8|7592.9|7567.9|7592.8|7567.8|3
1589479200000|2020-05-14 18:00:00|7593.2|7568.2|7596.1|7571.1|7596.1|7571.1|7593.2|7568.2|15
1589479500000|2020-05-14 18:05:00|7596|7571|7596.4|7571.4|7597.7|7572.7|7595.1|7570.1|65
1589479800000|2020-05-14 18:10:00|7596.3|7571.3|7596.4|7571.4|7596.4|7571.4|7596.3|7571.3|4
1589480100000|2020-05-14 18:15:00|7596.3|7571.3|7596.1|7571.1|7596.3|7571.3|7594.8|7569.8|34
1589480400000|2020-05-14 18:20:00|7595.9|7570.9|7595.8|7570.8|7595.9|7570.9|7595.1|7570.1|17
1589480700000|2020-05-14 18:25:00|7595.9|7570.9|7595.9|7570.9|7595.9|7570.9|7595.1|7570.1|11
1589481000000|2020-05-14 18:30:00|7595.8|7570.8|7595.8|7570.8|7595.8|7570.8|7595.8|7570.8|1
1589481300000|2020-05-14 18:35:00|7596.1|7571.1|7596.1|7571.1|7596.1|7571.1|7596.1|7571.1|1
1589481600000|2020-05-14 18:40:00|7595.8|7570.8|7594.8|7569.8|7595.8|7570.8|7594|7569|13
1589482200000|2020-05-14 18:50:00|7594.6|7569.6|7594.6|7569.6|7594.6|7569.6|7594.5|7569.5|3
1589482500000|2020-05-14 18:55:00|7594.3|7569.3|7592.8|7567.8|7594.3|7569.3|7592.8|7567.8|3
1589483400000|2020-05-14 19:10:00|7591.9|7566.9|7591.1|7566.1|7591.9|7566.9|7591.1|7566.1|3
1589483700000|2020-05-14 19:15:00|7590.6|7565.6|7589.6|7564.6|7590.6|7565.6|7588.6|7563.6|6
1589484000000|2020-05-14 19:20:00|7588.2|7563.2|7588.1|7563.1|7588.2|7563.2|7588.1|7563.1|2
1589484300000|2020-05-14 19:25:00|7586.6|7561.6|7585.4|7560.4|7588|7563|7585.4|7560.4|12
1589484600000|2020-05-14 19:30:00|7586.3|7561.3|7586.1|7561.1|7586.3|7561.3|7586.1|7561.1|2
1589484900000|2020-05-14 19:35:00|7586.3|7561.3|7585.9|7560.9|7586.4|7561.4|7585.8|7560.8|5
1589485200000|2020-05-14 19:40:00|7585.8|7560.8|7585.8|7560.8|7585.8|7560.8|7585.8|7560.8|1
1589485500000|2020-05-14 19:45:00|7585.1|7560.1|7585.1|7560.1|7585.1|7560.1|7585.1|7560.1|1
1589485800000|2020-05-14 19:50:00|7585.3|7560.3|7585.1|7560.1|7586.6|7561.6|7583.6|7558.6|23
1589486100000|2020-05-14 19:55:00|7583.5|7558.5|7581.6|7556.6|7584.7|7559.7|7581.6|7556.6|16
1589509800000|2020-05-15 02:30:00|7590|7565|7590|7565|7590|7565|7589.9|7564.9|3
1589510400000|2020-05-15 02:40:00|7589.9|7564.9|7592.2|7567.2|7592.2|7567.2|7589.9|7564.9|3
1589512200000|2020-05-15 03:10:00|7593.2|7568.2|7593.2|7568.2|7593.2|7568.2|7593.2|7568.2|1
1589512500000|2020-05-15 03:15:00|7595.2|7570.2|7594.4|7569.4|7595.2|7570.2|7592.2|7567.2|38
1589512800000|2020-05-15 03:20:00|7594.3|7569.3|7592.4|7567.4|7594.3|7569.3|7591.2|7566.2|27
1589513100000|2020-05-15 03:25:00|7592.3|7567.3|7592.3|7567.3|7592.5|7567.5|7592.2|7567.2|5
1589513400000|2020-05-15 03:30:00|7592.4|7567.4|7593|7568|7595|7570|7592.4|7567.4|137
1589513700000|2020-05-15 03:35:00|7592.8|7567.8|7593.4|7568.4|7595.8|7570.8|7592.7|7567.7|117
1589514000000|2020-05-15 03:40:00|7593.5|7568.5|7591.3|7566.3|7594.4|7569.4|7591.2|7566.2|144
1589514300000|2020-05-15 03:45:00|7591.4|7566.4|7588.4|7573.4|7593.5|7575.1|7587.8|7566.4|155
1589514600000|2020-05-15 03:50:00|7588.5|7573.5|7588.9|7573.9|7591.2|7576.2|7587.4|7572.4|158
1589514900000|2020-05-15 03:55:00|7589|7574|7584.3|7569.3|7589.2|7574.2|7583.8|7568.8|117
1589515200000|2020-05-15 04:00:00|7584.2|7569.2|7583.5|7568.5|7586.5|7571.5|7583.4|7568.4|87
1589515500000|2020-05-15 04:05:00|7583.6|7568.6|7582.4|7567.4|7583.7|7568.7|7582.4|7567.4|40
1589515800000|2020-05-15 04:10:00|7582.5|7567.5|7579.2|7564.2|7582.7|7567.7|7578.2|7563.2|56
1589516100000|2020-05-15 04:15:00|7579.3|7564.3|7582.1|7567.1|7582.4|7567.4|7578.7|7563.7|59
1589516400000|2020-05-15 04:20:00|7582|7567|7581.8|7566.8|7583|7568|7580.9|7565.9|45
1589516700000|2020-05-15 04:25:00|7582.1|7567.1|7583.4|7568.4|7585.2|7570.2|7582|7567|71
1589517000000|2020-05-15 04:30:00|7583.3|7568.3|7588.8|7573.8|7588.9|7573.9|7582.3|7567.3|97
1589517300000|2020-05-15 04:35:00|7588.7|7573.7|7592.1|7577.1|7592.4|7577.4|7588.4|7573.4|105
1589517600000|2020-05-15 04:40:00|7592.2|7577.2|7591.6|7576.6|7594.4|7579.4|7590.2|7575.2|110
1589517900000|2020-05-15 04:45:00|7591.7|7576.7|7588.5|7573.5|7592.3|7577.3|7588.5|7573.5|61
1589518200000|2020-05-15 04:50:00|7588.6|7573.6|7585.8|7570.8|7588.6|7573.6|7583.6|7568.6|85
1589518500000|2020-05-15 04:55:00|7585.9|7570.9|7583.3|7568.3|7586.4|7571.4|7583.3|7568.3|60
1589518800000|2020-05-15 05:00:00|7583.1|7568.1|7582.4|7567.4|7583.3|7568.3|7581.8|7566.8|51
1589519100000|2020-05-15 05:05:00|7582.3|7567.3|7582|7567|7582.3|7567.3|7578.5|7563.5|61
1589519400000|2020-05-15 05:10:00|7582.1|7567.1|7582.1|7567.1|7583.2|7568.2|7582|7567|32
1589519700000|2020-05-15 05:15:00|7582|7567|7581.9|7566.9|7582.6|7567.6|7581.6|7566.6|35
1589520000000|2020-05-15 05:20:00|7582|7567|7582.7|7567.7|7584.2|7569.2|7581.6|7566.6|65
1589520300000|2020-05-15 05:25:00|7582.8|7567.8|7584.4|7569.4|7585.8|7570.8|7582.8|7567.8|48
1589520600000|2020-05-15 05:30:00|7584.2|7569.2|7586|7571|7586|7571|7583.5|7568.5|52
1589520900000|2020-05-15 05:35:00|7586.2|7571.2|7588.3|7573.3|7588.3|7573.3|7585.8|7570.8|56
1589521200000|2020-05-15 05:40:00|7588.5|7573.5|7590.4|7575.4|7590.4|7575.4|7588.5|7573.5|46
1589521500000|2020-05-15 05:45:00|7590.5|7575.5|7592.1|7577.1|7592.1|7577.1|7589.6|7574.6|63
1589521800000|2020-05-15 05:50:00|7592.4|7577.4|7591.4|7576.4|7593.4|7578.4|7590.4|7575.4|61
1589522100000|2020-05-15 05:55:00|7591.5|7576.5|7591|7576|7595|7580|7591|7576|130
1589522400000|2020-05-15 06:00:00|7590.7|7575.7|7591|7576|7591|7576|7590|7575|22
1589522700000|2020-05-15 06:05:00|7591.3|7576.3|7593.3|7578.3|7595.5|7580.5|7591|7576|109
1589523000000|2020-05-15 06:10:00|7593.2|7578.2|7597|7582|7597|7582|7593.1|7578.1|52
1589523300000|2020-05-15 06:15:00|7596.8|7581.8|7596|7581|7597|7582|7594.3|7579.3|39
1589523600000|2020-05-15 06:20:00|7595.7|7580.7|7594.4|7579.4|7596.7|7581.7|7592|7577|66
1589523900000|2020-05-15 06:25:00|7594.3|7579.3|7592.5|7577.5|7594.6|7579.6|7592.5|7577.5|37
1589524200000|2020-05-15 06:30:00|7592.6|7577.6|7593|7578|7593.4|7578.4|7592.4|7577.4|34
1589524500000|2020-05-15 06:35:00|7593.3|7578.3|7595.2|7580.2|7595.7|7580.7|7593.3|7578.3|71
1589524800000|2020-05-15 06:40:00|7595|7580|7592.5|7577.5|7595.5|7580.5|7592.3|7577.3|99
1589525100000|2020-05-15 06:45:00|7592.4|7577.4|7592.1|7577.1|7593.9|7578.9|7591.3|7576.3|82
1589525400000|2020-05-15 06:50:00|7592.2|7577.2|7594.4|7579.4|7595.6|7580.6|7592|7577|84
1589525700000|2020-05-15 06:55:00|7594.3|7579.3|7593.9|7578.9|7594.9|7579.9|7592.6|7577.6|83
1589526000000|2020-05-15 07:00:00|7594|7579|7594.7|7579.7|7595.3|7580.3|7592.4|7577.4|130
1589526300000|2020-05-15 07:05:00|7595|7580|7592.1|7577.1|7595.2|7580.2|7592.1|7577.1|59
1589526600000|2020-05-15 07:10:00|7592|7577|7594.4|7579.4|7594.7|7579.7|7591.6|7576.6|116
1589526900000|2020-05-15 07:15:00|7594.5|7579.5|7589.9|7574.9|7594.5|7579.5|7589.9|7574.9|82
1589527200000|2020-05-15 07:20:00|7589.8|7574.8|7591.2|7576.2|7591.9|7576.9|7589.5|7574.5|65
1589527500000|2020-05-15 07:25:00|7591.4|7576.4|7593.5|7578.5|7593.5|7578.5|7590.2|7575.2|94
1589527800000|2020-05-15 07:30:00|7593.1|7578.1|7594.3|7579.3|7595.6|7580.6|7592.9|7577.9|99
1589528100000|2020-05-15 07:35:00|7594.4|7579.4|7594|7579|7595|7580|7593.3|7578.3|59
1589528400000|2020-05-15 07:40:00|7594.1|7579.1|7593.6|7578.6|7594.7|7579.7|7593.3|7578.3|43
1589528700000|2020-05-15 07:45:00|7593.8|7578.8|7594.5|7579.5|7594.5|7579.5|7593.7|7578.7|45
1589529000000|2020-05-15 07:50:00|7594.2|7579.2|7594.3|7579.3|7594.5|7579.5|7593.4|7578.4|35
1589529300000|2020-05-15 07:55:00|7594|7579|7593.4|7578.4|7594.9|7579.9|7592.7|7577.7|80
1589529600000|2020-05-15 08:00:00|7593.5|7578.5|7593.2|7578.2|7593.9|7578.9|7593.2|7578.2|41
1589529900000|2020-05-15 08:05:00|7593|7578|7591.5|7576.5|7593|7578|7591|7576|53
1589530200000|2020-05-15 08:10:00|7591.4|7576.4|7591.9|7576.9|7591.9|7576.9|7589.8|7574.8|50
1589530500000|2020-05-15 08:15:00|7592|7577|7592.1|7577.1|7592.1|7577.1|7590.6|7575.6|68
1589530800000|2020-05-15 08:20:00|7592.2|7577.2|7595|7580|7596|7581|7592.2|7577.2|82
1589531100000|2020-05-15 08:25:00|7595.1|7580.1|7597|7582|7597.9|7582.9|7594.8|7579.8|61
1589531400000|2020-05-15 08:30:00|7596.8|7581.8|7596.4|7581.4|7596.8|7581.8|7595.3|7580.3|38
1589531700000|2020-05-15 08:35:00|7596.3|7581.3|7598.1|7583.1|7598.5|7583.5|7595.8|7580.8|82
1589532000000|2020-05-15 08:40:00|7598|7583|7600.1|7585.1|7602.4|7587.4|7598|7583|58
1589532300000|2020-05-15 08:45:00|7600.2|7585.2|7602.1|7587.1|7602.3|7587.3|7599.5|7584.5|80
1589532600000|2020-05-15 08:50:00|7602.2|7587.2|7602|7587|7603.2|7588.2|7600.3|7585.3|100
1589532900000|2020-05-15 08:55:00|7601.7|7586.7|7603.9|7588.9|7604.7|7589.7|7601.7|7586.7|59
1589533200000|2020-05-15 09:00:00|7603.7|7588.7|7608|7593|7608|7593|7603.7|7588.7|74
1589533500000|2020-05-15 09:05:00|7607.3|7592.3|7606.6|7591.6|7608.3|7593.3|7605.5|7590.5|91
1589533800000|2020-05-15 09:10:00|7606.7|7591.7|7605.3|7590.3|7606.7|7591.7|7603.4|7588.4|64
1589534100000|2020-05-15 09:15:00|7605.2|7590.2|7603.1|7588.1|7605.2|7590.2|7603|7588|31
1589534400000|2020-05-15 09:20:00|7602.8|7587.8|7601.8|7586.8|7604.5|7589.5|7600.9|7585.9|96
1589534700000|2020-05-15 09:25:00|7601.9|7586.9|7601.7|7586.7|7602|7587|7601.6|7586.6|20
1589535000000|2020-05-15 09:30:00|7602|7587|7601.7|7586.7|7602.4|7587.4|7601.4|7586.4|18
1589535300000|2020-05-15 09:35:00|7602|7587|7603.2|7588.2|7603.3|7588.3|7601.6|7586.6|39
1589535600000|2020-05-15 09:40:00|7603.1|7588.1|7604.1|7589.1|7605.4|7590.4|7602.6|7587.6|67
1589535900000|2020-05-15 09:45:00|7604|7589|7606.1|7591.1|7606.1|7591.1|7603.8|7588.8|63
1589536200000|2020-05-15 09:50:00|7606.2|7591.2|7605.6|7590.6|7606.5|7591.5|7603.9|7588.9|82
1589536500000|2020-05-15 09:55:00|7606.1|7591.1|7607.9|7592.9|7609.4|7594.4|7605.1|7590.1|77
1589536800000|2020-05-15 10:00:00|7608.2|7593.2|7609|7594|7609|7594|7608.2|7593.2|33
1589537100000|2020-05-15 10:05:00|7609.3|7594.3|7609.3|7594.3|7610.4|7595.4|7607.1|7592.1|86
1589537400000|2020-05-15 10:10:00|7609.4|7594.4|7609|7594|7609.4|7594.4|7607.5|7592.5|52
1589537700000|2020-05-15 10:15:00|7608.8|7593.8|7610.3|7595.3|7610.9|7595.9|7608.8|7593.8|37
1589538000000|2020-05-15 10:20:00|7610.2|7595.2|7610.8|7595.8|7610.8|7595.8|7610.2|7595.2|7
1589538300000|2020-05-15 10:25:00|7610.9|7595.9|7612.3|7597.3|7612.3|7597.3|7610.9|7595.9|21
1589538600000|2020-05-15 10:30:00|7612.5|7597.5|7614.9|7599.9|7615|7600|7612.1|7597.1|73
1589538900000|2020-05-15 10:35:00|7615|7600|7615.6|7600.6|7616.9|7601.9|7614.9|7599.9|83
1589539200000|2020-05-15 10:40:00|7615.9|7600.9|7615|7600|7616.1|7601.1|7614|7599|56
1589539500000|2020-05-15 10:45:00|7614.9|7599.9|7614.6|7599.6|7615.2|7600.2|7614.3|7599.3|34
1589539800000|2020-05-15 10:50:00|7615|7600|7615.3|7600.3|7615.6|7600.6|7614.6|7599.6|52
1589540100000|2020-05-15 10:55:00|7615.4|7600.4|7621.9|7606.9|7621.9|7606.9|7615.1|7600.1|74
1589540400000|2020-05-15 11:00:00|7621.4|7606.4|7627.4|7602.4|7627.4|7606.6|7620.1|7601.6|32
1589540700000|2020-05-15 11:05:00|7627.6|7602.6|7630.4|7605.4|7631.2|7610.6|7622.9|7602.6|88
1589541000000|2020-05-15 11:10:00|7630.2|7605.2|7628.3|7603.3|7630.5|7609|7622.5|7601.9|129
1589541300000|2020-05-15 11:15:00|7628.4|7603.4|7626.4|7601.4|7628.8|7608.4|7620.3|7601.2|85
1589541600000|2020-05-15 11:20:00|7627.1|7602.1|7625.9|7600.9|7627.6|7602.6|7625.7|7600.7|89
1589541900000|2020-05-15 11:25:00|7625.7|7600.7|7625.8|7600.8|7627.5|7602.5|7625|7600|65
1589542200000|2020-05-15 11:30:00|7626|7601|7626.7|7601.7|7626.7|7601.7|7625.7|7600.7|3
1589542800000|2020-05-15 11:40:00|7629.4|7604.4|7631.9|7606.9|7631.9|7606.9|7629.4|7604.4|24
1589543100000|2020-05-15 11:45:00|7631.5|7606.5|7633.9|7608.9|7633.9|7608.9|7630.9|7605.9|21
1589543400000|2020-05-15 11:50:00|7633.8|7608.8|7633.9|7608.9|7633.9|7608.9|7633.8|7608.8|2
1589543700000|2020-05-15 11:55:00|7633.8|7608.8|7635.3|7610.3|7635.5|7610.5|7633.8|7608.8|16
1589544000000|2020-05-15 12:00:00|7635|7610|7637.1|7612.1|7638.4|7613.4|7634.8|7609.8|77
1589544300000|2020-05-15 12:05:00|7636.3|7611.3|7636.2|7611.2|7638.5|7613.5|7635.2|7610.2|70
1589544600000|2020-05-15 12:10:00|7636|7611|7632.8|7617.8|7637.5|7617.8|7632|7610.8|10
1589544900000|2020-05-15 12:15:00|7632.9|7617.9|7636.5|7611.5|7639|7618.4|7632.4|7610.7|30
1589545200000|2020-05-15 12:20:00|7636.6|7611.6|7630.1|7615.1|7636.6|7615.1|7626.2|7606.9|48
1589545500000|2020-05-15 12:25:00|7630|7615|7635.1|7610.1|7637|7616.5|7630|7608.8|13
1589545800000|2020-05-15 12:30:00|7634.5|7609.5|7635.7|7610.7|7636.7|7611.7|7634.5|7609.5|15
1589546100000|2020-05-15 12:35:00|7635.9|7610.9|7636.3|7611.3|7637.1|7612.1|7635.2|7610.2|18
1589546400000|2020-05-15 12:40:00|7636.2|7611.2|7635|7610|7636.5|7617.3|7626.5|7606.1|41
1589546700000|2020-05-15 12:45:00|7635.1|7610.1|7634.1|7609.1|7635.1|7613.1|7626.8|7607|32
1589547000000|2020-05-15 12:50:00|7634.3|7609.3|7633.8|7608.8|7634.3|7609.3|7633.8|7608.8|2
1589547300000|2020-05-15 12:55:00|7633|7608|7633.8|7608.8|7634|7609|7633|7608|8
1589547600000|2020-05-15 13:00:00|7633.9|7608.9|7633.1|7608.1|7634.7|7609.7|7633|7608|37
1589547900000|2020-05-15 13:05:00|7633|7608|7632.8|7607.8|7633|7608|7632.8|7607.8|2
1589548200000|2020-05-15 13:10:00|7632.7|7607.7|7631.6|7606.6|7632.7|7607.7|7631.6|7606.6|8
1589548500000|2020-05-15 13:15:00|7631.1|7606.1|7630.5|7605.5|7631.1|7606.1|7629.4|7604.4|18
1589548800000|2020-05-15 13:20:00|7626.6|7611.6|7626.6|7611.6|7626.6|7611.6|7626|7611|6
1589549100000|2020-05-15 13:25:00|7626.8|7611.8|7632.2|7607.2|7632.4|7612.2|7626.8|7607.2|5
1589549400000|2020-05-15 13:30:00|7632.3|7607.3|7625|7610|7632.3|7611.6|7624.5|7605.8|15
1589549700000|2020-05-15 13:35:00|7625.2|7610.2|7625|7610|7631.8|7611.6|7624.6|7605.5|64
1589550000000|2020-05-15 13:40:00|7630.3|7605.3|7629.7|7604.7|7630.8|7609.6|7623.6|7603.8|51
1589550300000|2020-05-15 13:45:00|7629.8|7604.8|7623.6|7608.6|7629.9|7608.8|7623.6|7603.8|13
1589550600000|2020-05-15 13:50:00|7623|7608|7624|7609|7624|7609|7623|7608|3
1589550900000|2020-05-15 13:55:00|7623.6|7608.6|7629.1|7604.1|7629.1|7609.6|7623.6|7603.8|9
1589551200000|2020-05-15 14:00:00|7624|7609|7624|7609|7624.6|7609.6|7623.2|7608.2|23
1589551500000|2020-05-15 14:05:00|7623.6|7608.6|7626.2|7601.2|7627.2|7609|7622.8|7601.2|16
1589551800000|2020-05-15 14:10:00|7626.6|7601.6|7626.2|7601.2|7626.6|7606|7620.2|7600.8|18
1589552100000|2020-05-15 14:15:00|7625.8|7600.8|7621|7606|7625.8|7606|7620|7600.8|4
1589552400000|2020-05-15 14:20:00|7626.1|7601.1|7624.2|7599.2|7626.1|7606|7621|7599.2|8
1589552700000|2020-05-15 14:25:00|7624.3|7599.3|7620|7605|7624.8|7605.2|7619|7598.8|18
1589553000000|2020-05-15 14:30:00|7620.1|7605.1|7624|7609|7628.2|7609|7620|7601|30
1589553300000|2020-05-15 14:35:00|7623.2|7608.2|7622.8|7607.8|7628.2|7609.6|7621|7602.2|45
1589553600000|2020-05-15 14:40:00|7623|7608|7627.5|7602.5|7628.6|7608|7621.4|7602.2|15
1589553900000|2020-05-15 14:45:00|7627.6|7602.6|7627.8|7602.8|7628.1|7603.1|7627.6|7602.6|6
1589554200000|2020-05-15 14:50:00|7628|7603|7624|7609|7628.2|7609.8|7624|7603|19
1589554500000|2020-05-15 14:55:00|7623.8|7608.8|7624|7609|7629.2|7609.6|7622.8|7602.2|38
1589554800000|2020-05-15 15:00:00|7624.2|7609.2|7623.8|7608.8|7624.4|7609.4|7623.8|7608.8|3
1589555100000|2020-05-15 15:05:00|7624|7609|7623.6|7608.6|7628.2|7609.4|7622.6|7602.8|11
1589555400000|2020-05-15 15:10:00|7623.8|7608.8|7624.2|7609.2|7624.2|7609.2|7623.8|7608.8|3
1589555700000|2020-05-15 15:15:00|7624.3|7609.3|7632.2|7607.2|7632.8|7609.3|7624.3|7605.4|39
1589556000000|2020-05-15 15:20:00|7627.4|7612.4|7625.8|7610.8|7632.3|7612.4|7625.8|7606.8|16
1589556300000|2020-05-15 15:25:00|7626.2|7611.2|7630.8|7605.8|7631|7612.4|7625.8|7605.8|11
1589556600000|2020-05-15 15:30:00|7630.7|7605.7|7628.7|7603.7|7630.7|7610.6|7625|7603.3|90
1589556900000|2020-05-15 15:35:00|7628.8|7603.8|7627.2|7602.2|7629.4|7604.4|7626.5|7601.5|148
1589557200000|2020-05-15 15:40:00|7627.1|7602.1|7626.8|7601.8|7627.8|7602.8|7626.3|7601.3|130
1589557500000|2020-05-15 15:45:00|7626.6|7601.6|7627|7612|7628.8|7612|7623.8|7601.4|56
1589557800000|2020-05-15 15:50:00|7632.2|7607.2|7632.9|7607.9|7633|7614.7|7628.5|7607.2|27
1589558100000|2020-05-15 15:55:00|7627.2|7612.2|7632.9|7607.9|7632.9|7612.2|7627.2|7606.2|30
1589558400000|2020-05-15 16:00:00|7632.8|7607.8|7633.1|7608.1|7633.1|7608.1|7632.5|7607.5|5
1589558700000|2020-05-15 16:05:00|7624.8|7609.8|7628.9|7603.9|7630.7|7609.8|7624.8|7603|32
1589559000000|2020-05-15 16:10:00|7629|7604|7628.6|7603.6|7629.1|7604.1|7627.3|7602.3|132
1589559300000|2020-05-15 16:15:00|7628.5|7603.5|7624.9|7599.9|7629.1|7604.1|7624.5|7599.5|94
1589559600000|2020-05-15 16:20:00|7624.6|7599.6|7622.1|7597.1|7625|7604.1|7618.1|7597.1|28
1589559900000|2020-05-15 16:25:00|7622|7597|7623.5|7598.5|7623.8|7602.3|7617.3|7597|18
1589560200000|2020-05-15 16:30:00|7623.3|7598.3|7624.1|7599.1|7624.8|7599.8|7622.9|7597.9|64
1589560500000|2020-05-15 16:35:00|7624|7599|7627.5|7602.5|7627.9|7602.9|7622.9|7597.9|116
1589560800000|2020-05-15 16:40:00|7627.6|7602.6|7626|7601|7627.7|7602.7|7624.5|7599.5|131
1589561100000|2020-05-15 16:45:00|7626.1|7601.1|7626.2|7601.2|7626.3|7601.3|7625.4|7600.4|50
1589561400000|2020-05-15 16:50:00|7626.3|7601.3|7626.3|7601.3|7626.5|7601.5|7626.3|7601.3|11
1589561700000|2020-05-15 16:55:00|7626.4|7601.4|7626.6|7601.6|7627.1|7602.1|7625.9|7600.9|68
1589562000000|2020-05-15 17:00:00|7626.7|7601.7|7627.1|7602.1|7628|7603|7626|7601|101
1589562300000|2020-05-15 17:05:00|7627.3|7602.3|7628.1|7603.1|7628.1|7603.1|7626.4|7601.4|99
1589562600000|2020-05-15 17:10:00|7627.9|7602.9|7628.1|7603.1|7628.7|7603.7|7626.7|7601.7|147
1589562900000|2020-05-15 17:15:00|7628.3|7603.3|7627.7|7602.7|7628.3|7603.3|7626.3|7601.3|115
1589563200000|2020-05-15 17:20:00|7627.6|7602.6|7628|7603|7628.1|7603.1|7626.3|7601.3|191
1589563500000|2020-05-15 17:25:00|7627.9|7602.9|7626|7601|7628.3|7606.2|7620.7|7601|94
1589563800000|2020-05-15 17:30:00|7626.3|7601.3|7626.3|7601.3|7626.3|7601.3|7626.3|7601.3|1
1589564100000|2020-05-15 17:35:00|7626.2|7601.2|7626.3|7601.3|7626.3|7601.3|7626.1|7601.1|8
1589564400000|2020-05-15 17:40:00|7626|7601|7626|7601|7626.7|7601.7|7626|7601|7
1589565000000|2020-05-15 17:50:00|7626.3|7601.3|7626.3|7601.3|7626.3|7601.3|7626|7601|3
1589565600000|2020-05-15 18:00:00|7627|7602|7624.5|7599.5|7627|7605.8|7620.8|7599.5|6
1589565900000|2020-05-15 18:05:00|7624.4|7599.4|7624|7599|7624.4|7599.4|7624|7599|12
1589566200000|2020-05-15 18:10:00|7624.1|7599.1|7624.6|7599.6|7624.6|7599.6|7624.1|7599.1|2
1589566500000|2020-05-15 18:15:00|7624.7|7599.7|7624.7|7599.7|7624.7|7599.7|7624.7|7599.7|1
1589567100000|2020-05-15 18:25:00|7623.8|7598.8|7622.6|7597.6|7623.8|7598.8|7622.1|7597.1|5
1589567400000|2020-05-15 18:30:00|7618.6|7603.6|7618.6|7603.6|7618.6|7603.6|7618.6|7603.6|1
1589567700000|2020-05-15 18:35:00|7618.8|7603.8|7618.8|7603.8|7618.8|7603.8|7618.8|7603.8|1
1589568300000|2020-05-15 18:45:00|7618.6|7603.6|7618.6|7603.6|7618.6|7603.6|7618.6|7603.6|1
1589568900000|2020-05-15 18:55:00|7619|7604|7619|7604|7619|7604|7618.6|7603.6|3
1589569200000|2020-05-15 19:00:00|7618.6|7603.6|7618.6|7603.6|7619.2|7604.2|7618.6|7603.6|5
1589570100000|2020-05-15 19:15:00|7624.8|7599.8|7624.9|7599.9|7625|7600|7624.7|7599.7|14
1589570700000|2020-05-15 19:25:00|7625|7600|7625|7600|7625|7600|7625|7600|1
1589571000000|2020-05-15 19:30:00|7625.1|7600.1|7625|7600|7625.1|7600.1|7625|7600|4
1589571300000|2020-05-15 19:35:00|7624.9|7599.9|7623.9|7598.9|7624.9|7599.9|7623.9|7598.9|8
1589571600000|2020-05-15 19:40:00|7624|7599|7623.9|7598.9|7624|7599|7623.9|7598.9|2
1589571900000|2020-05-15 19:45:00|7624.1|7599.1|7624|7599|7624.1|7599.1|7624|7599|2
1589572500000|2020-05-15 19:55:00|7627.7|7602.7|7627.6|7602.6|7628.1|7603.1|7627.6|7602.6|6
1589769000000|2020-05-18 02:30:00|7615.2|7590.2|7615.2|7590.2|7615.2|7590.2|7615.1|7590.1|451
1589769300000|2020-05-18 02:35:00|7615.1|7590.1|7615.1|7590.1|7615.2|7590.2|7614.8|7589.8|555
1589769600000|2020-05-18 02:40:00|7614.8|7589.8|7617.8|7592.8|7619.5|7594.5|7614.5|7589.5|356
1589769900000|2020-05-18 02:45:00|7619.1|7594.1|7619|7594|7619.2|7594.2|7618.9|7593.9|4
1589770200000|2020-05-18 02:50:00|7618.1|7593.1|7621.1|7596.1|7624.5|7599.5|7618.1|7593.1|13
1589770500000|2020-05-18 02:55:00|7621|7596|7623.1|7598.1|7626.4|7601.4|7621|7596|9
1589770800000|2020-05-18 03:00:00|7623|7598|7622.1|7597.1|7623|7598|7622.1|7597.1|5
1589771700000|2020-05-18 03:15:00|7621.8|7596.8|7621.2|7596.2|7621.8|7596.8|7620.5|7595.5|5
1589772000000|2020-05-18 03:20:00|7620.6|7595.6|7620.3|7595.3|7621.8|7596.8|7619.9|7594.9|13
1589772300000|2020-05-18 03:25:00|7620.4|7595.4|7620.4|7595.4|7620.4|7595.4|7620.4|7595.4|1
1589772600000|2020-05-18 03:30:00|7620.5|7595.5|7619.6|7594.6|7622.1|7597.1|7619.1|7594.1|85
1589772900000|2020-05-18 03:35:00|7619.3|7594.3|7619.5|7594.5|7622.2|7597.2|7618.1|7593.1|350
1589773200000|2020-05-18 03:40:00|7619.3|7594.3|7621.2|7606.2|7623.7|7608|7617.6|7594.1|317
1589773500000|2020-05-18 03:45:00|7621.5|7606.5|7623.2|7608.2|7624.2|7609.2|7621.2|7606.2|141
1589773800000|2020-05-18 03:50:00|7623.3|7608.3|7621.7|7606.7|7623.4|7608.4|7619.1|7604.1|155
1589774100000|2020-05-18 03:55:00|7621.6|7606.6|7619.4|7604.4|7621.7|7606.7|7616.9|7601.9|146
1589774400000|2020-05-18 04:00:00|7619.5|7604.5|7620.6|7605.6|7622.1|7607.1|7618.4|7603.4|97
1589774700000|2020-05-18 04:05:00|7620.7|7605.7|7620.6|7605.6|7621.8|7606.8|7620.1|7605.1|81
1589775000000|2020-05-18 04:10:00|7620.5|7605.5|7621.7|7606.7|7622|7607|7618.6|7603.6|138
1589775300000|2020-05-18 04:15:00|7621.9|7606.9|7624.9|7609.9|7626.3|7611.3|7621.9|7606.9|394
1589775600000|2020-05-18 04:20:00|7624.8|7609.8|7624.3|7609.3|7625.3|7610.3|7621|7606|303
1589775900000|2020-05-18 04:25:00|7624.4|7609.4|7627|7612|7627.6|7612.6|7624.4|7609.4|174
1589776200000|2020-05-18 04:30:00|7626.9|7611.9|7627.6|7612.6|7628.8|7613.8|7626.4|7611.4|116
1589776500000|2020-05-18 04:35:00|7627.5|7612.5|7626.2|7611.2|7627.6|7612.6|7623.1|7608.1|132
1589776800000|2020-05-18 04:40:00|7626.3|7611.3|7625.9|7610.9|7626.9|7611.9|7624|7609|214
1589777100000|2020-05-18 04:45:00|7626.2|7611.2|7630.3|7615.3|7630.4|7615.4|7625.7|7610.7|191
1589777400000|2020-05-18 04:50:00|7630.2|7615.2|7632.5|7617.5|7633.3|7618.3|7629.8|7614.8|92
1589777700000|2020-05-18 04:55:00|7632.7|7617.7|7628|7613|7633.3|7618.3|7627.4|7612.4|103
1589778000000|2020-05-18 05:00:00|7628.1|7613.1|7630.4|7615.4|7631.1|7616.1|7627.9|7612.9|129
1589778300000|2020-05-18 05:05:00|7630.5|7615.5|7631|7616|7631|7616|7629.8|7614.8|85
1589778600000|2020-05-18 05:10:00|7631.5|7616.5|7631.4|7616.4|7631.6|7616.6|7631|7616|22
1589778900000|2020-05-18 05:15:00|7631.3|7616.3|7635.5|7620.5|7636.2|7621.2|7631.3|7616.3|102
1589779200000|2020-05-18 05:20:00|7635.3|7620.3|7633.5|7618.5|7635.5|7620.5|7633.5|7618.5|87
1589779500000|2020-05-18 05:25:00|7633.3|7618.3|7636|7621|7637.4|7622.4|7633.3|7618.3|49
1589779800000|2020-05-18 05:30:00|7635.7|7620.7|7635.3|7620.3|7637|7622|7635.1|7620.1|59
1589780100000|2020-05-18 05:35:00|7635.4|7620.4|7632.7|7617.7|7635.4|7620.4|7631.9|7616.9|31
1589780400000|2020-05-18 05:40:00|7632.4|7617.4|7632.1|7617.1|7633.3|7618.3|7632.1|7617.1|24
1589780700000|2020-05-18 05:45:00|7632.2|7617.2|7633.4|7618.4|7633.4|7618.4|7632|7617|35
1589781000000|2020-05-18 05:50:00|7633.5|7618.5|7633.9|7618.9|7634.2|7619.2|7633.4|7618.4|21
1589781300000|2020-05-18 05:55:00|7634|7619|7634.5|7619.5|7636.3|7621.3|7633.5|7618.5|126
1589781600000|2020-05-18 06:00:00|7634.6|7619.6|7634.8|7619.8|7635.4|7620.4|7634.5|7619.5|94
1589781900000|2020-05-18 06:05:00|7634.9|7619.9|7635.8|7620.8|7635.8|7620.8|7634.5|7619.5|35
1589782200000|2020-05-18 06:10:00|7635.7|7620.7|7637.2|7622.2|7639.3|7624.3|7635.7|7620.7|165
1589782500000|2020-05-18 06:15:00|7637.1|7622.1|7634.9|7619.9|7637.1|7622.1|7634.6|7619.6|37
1589782800000|2020-05-18 06:20:00|7635.3|7620.3|7634.8|7619.8|7635.8|7620.8|7634.6|7619.6|63
1589783100000|2020-05-18 06:25:00|7634.9|7619.9|7632.5|7617.5|7636.3|7621.3|7632.5|7617.5|67
1589783400000|2020-05-18 06:30:00|7632.3|7617.3|7631.4|7616.4|7632.3|7617.3|7630.4|7615.4|80
1589783700000|2020-05-18 06:35:00|7631.5|7616.5|7631.3|7616.3|7631.8|7616.8|7630.4|7615.4|86
1589784000000|2020-05-18 06:40:00|7631.6|7616.6|7633.4|7618.4|7633.9|7618.9|7630.9|7615.9|97
1589784300000|2020-05-18 06:45:00|7633.5|7618.5|7634.5|7619.5|7635.4|7620.4|7633.5|7618.5|52
1589784600000|2020-05-18 06:50:00|7634.4|7619.4|7636|7621|7636.3|7621.3|7634.4|7619.4|30
1589784900000|2020-05-18 06:55:00|7635.7|7620.7|7636.4|7621.4|7637.3|7622.3|7635.1|7620.1|49
1589785200000|2020-05-18 07:00:00|7636.3|7621.3|7635.2|7620.2|7637.2|7622.2|7635.2|7620.2|37
1589785500000|2020-05-18 07:05:00|7635.1|7620.1|7632.5|7617.5|7635.6|7620.6|7632.1|7617.1|74
1589785800000|2020-05-18 07:10:00|7632.4|7617.4|7631.9|7616.9|7632.6|7617.6|7630.6|7615.6|105
1589786100000|2020-05-18 07:15:00|7631.8|7616.8|7631.2|7616.2|7631.9|7616.9|7629.5|7614.5|127
1589786400000|2020-05-18 07:20:00|7631.1|7616.1|7632|7617|7632.1|7617.1|7630.9|7615.9|133
1589786700000|2020-05-18 07:25:00|7631.9|7616.9|7632|7617|7632.5|7617.5|7631.1|7616.1|58
1589787000000|2020-05-18 07:30:00|7631.9|7616.9|7631.5|7616.5|7632.5|7617.5|7631.3|7616.3|62
1589787300000|2020-05-18 07:35:00|7631.4|7616.4|7631.2|7616.2|7631.9|7616.9|7630.7|7615.7|19
1589787600000|2020-05-18 07:40:00|7631.3|7616.3|7631.3|7616.3|7633.1|7618.1|7631|7616|35
1589787900000|2020-05-18 07:45:00|7631.7|7616.7|7632|7617|7632.5|7617.5|7630.7|7615.7|47
1589788200000|2020-05-18 07:50:00|7632.1|7617.1|7632.7|7617.7|7633.8|7618.8|7632.1|7617.1|54
1589788500000|2020-05-18 07:55:00|7632.8|7617.8|7632.7|7617.7|7633.6|7618.6|7632|7617|41
1589788800000|2020-05-18 08:00:00|7632.6|7617.6|7632.2|7617.2|7633.3|7618.3|7631.6|7616.6|82
1589789100000|2020-05-18 08:05:00|7632|7617|7629.9|7614.9|7633.4|7618.4|7629.9|7614.9|60
1589789400000|2020-05-18 08:10:00|7630.5|7615.5|7632.9|7617.9|7633.3|7618.3|7630.5|7615.5|46
1589789700000|2020-05-18 08:15:00|7632.5|7617.5|7629.9|7614.9|7632.5|7617.5|7629.1|7614.1|54
1589790000000|2020-05-18 08:20:00|7629.7|7614.7|7630.2|7615.2|7630.7|7615.7|7628.8|7613.8|60
1589790300000|2020-05-18 08:25:00|7630.3|7615.3|7630.3|7615.3|7631.7|7616.7|7629.7|7614.7|48
1589790600000|2020-05-18 08:30:00|7630.2|7615.2|7633|7618|7633.9|7618.9|7630|7615|89
1589790900000|2020-05-18 08:35:00|7633.1|7618.1|7635.9|7620.9|7636.2|7621.2|7633.1|7618.1|64
1589791200000|2020-05-18 08:40:00|7636|7621|7641|7626|7641.3|7626.3|7635.3|7620.3|162
1589791500000|2020-05-18 08:45:00|7641.1|7626.1|7638.1|7623.1|7641.1|7626.1|7637.9|7622.9|115
1589791800000|2020-05-18 08:50:00|7638.3|7623.3|7639.6|7624.6|7639.9|7624.9|7637.6|7622.6|124
1589792100000|2020-05-18 08:55:00|7638.7|7623.7|7636.8|7621.8|7638.7|7623.7|7636.6|7621.6|47
1589792400000|2020-05-18 09:00:00|7636.7|7621.7|7638.8|7623.8|7639.1|7624.1|7636.7|7621.7|49
1589792700000|2020-05-18 09:05:00|7638.6|7623.6|7637.8|7622.8|7639|7624|7637.2|7622.2|30
1589793000000|2020-05-18 09:10:00|7637.6|7622.6|7638.6|7623.6|7638.8|7623.8|7637.4|7622.4|40
1589793300000|2020-05-18 09:15:00|7638.4|7623.4|7639.8|7624.8|7640|7625|7637.9|7622.9|56
1589793600000|2020-05-18 09:20:00|7639.7|7624.7|7640.4|7625.4|7640.4|7625.4|7639.3|7624.3|45
1589793900000|2020-05-18 09:25:00|7640.6|7625.6|7642.1|7627.1|7642.8|7627.8|7640.6|7625.6|36
1589794200000|2020-05-18 09:30:00|7642.2|7627.2|7642.2|7627.2|7642.8|7627.8|7640.8|7625.8|46
1589794500000|2020-05-18 09:35:00|7642.3|7627.3|7644.5|7629.5|7645.8|7630.8|7642|7627|108
1589794800000|2020-05-18 09:40:00|7644.4|7629.4|7641.1|7626.1|7644.6|7629.6|7641.1|7626.1|68
1589795100000|2020-05-18 09:45:00|7640.9|7625.9|7640.8|7625.8|7641.8|7626.8|7640|7625|43
1589795400000|2020-05-18 09:50:00|7641.3|7626.3|7642.3|7627.3|7643|7628|7641.1|7626.1|43
1589795700000|2020-05-18 09:55:00|7642.2|7627.2|7642.9|7627.9|7642.9|7627.9|7642.1|7627.1|45
1589796000000|2020-05-18 10:00:00|7642.6|7627.6|7641.3|7626.3|7643.7|7628.7|7640.2|7625.2|100
1589796300000|2020-05-18 10:05:00|7641.5|7626.5|7643.2|7628.2|7643.5|7628.5|7641.3|7626.3|42
1589796600000|2020-05-18 10:10:00|7643.3|7628.3|7643.1|7628.1|7643.8|7628.8|7642.7|7627.7|41
1589796900000|2020-05-18 10:15:00|7643.7|7628.7|7644.2|7629.2|7644.7|7629.7|7643.4|7628.4|32
1589797200000|2020-05-18 10:20:00|7644.1|7629.1|7648.5|7633.5|7648.7|7633.7|7644|7629|58
1589797500000|2020-05-18 10:25:00|7648.7|7633.7|7646|7631|7648.7|7633.7|7645.7|7630.7|53
1589797800000|2020-05-18 10:30:00|7646.4|7631.4|7646.2|7631.2|7647.9|7632.9|7646.2|7631.2|43
1589798100000|2020-05-18 10:35:00|7646.1|7631.1|7646.2|7631.2|7647.6|7632.6|7645.7|7630.7|48
1589798400000|2020-05-18 10:40:00|7646.1|7631.1|7645.4|7630.4|7646.2|7631.2|7645.2|7630.2|14
1589798700000|2020-05-18 10:45:00|7645.3|7630.3|7645.6|7630.6|7646.5|7631.5|7645.2|7630.2|33
1589799000000|2020-05-18 10:50:00|7644.4|7629.4|7642.3|7627.3|7644.8|7629.8|7642.1|7627.1|53
1589799300000|2020-05-18 10:55:00|7642.8|7627.8|7643.3|7628.3|7644.6|7629.6|7642.8|7627.8|41
1589799600000|2020-05-18 11:00:00|7642.8|7627.8|7643.3|7628.3|7643.7|7628.7|7642.8|7627.8|55
1589799900000|2020-05-18 11:05:00|7643.4|7628.4|7642.6|7627.6|7643.5|7628.5|7642.6|7627.6|19
1589800200000|2020-05-18 11:10:00|7642.5|7627.5|7642.9|7627.9|7643.1|7628.1|7641.9|7626.9|28
1589800500000|2020-05-18 11:15:00|7642.8|7627.8|7642.8|7627.8|7643|7628|7641.5|7626.5|49
1589800800000|2020-05-18 11:20:00|7642.6|7627.6|7641.4|7626.4|7642.8|7627.8|7641.3|7626.3|42
1589801100000|2020-05-18 11:25:00|7641.5|7626.5|7639.4|7624.4|7642.1|7627.1|7637.8|7622.8|120
1589801400000|2020-05-18 11:30:00|7639.5|7624.5|7638.7|7623.7|7639.5|7624.5|7638.7|7623.7|3
1589801700000|2020-05-18 11:35:00|7639.5|7624.5|7639.5|7624.5|7639.5|7624.5|7639.5|7624.5|1
1589802000000|2020-05-18 11:40:00|7638.5|7623.5|7641.6|7616.6|7641.6|7624.6|7637.7|7616.5|15
1589802300000|2020-05-18 11:45:00|7640.3|7615.3|7637.6|7612.6|7640.3|7619.8|7632.5|7611.6|14
1589802600000|2020-05-18 11:50:00|7632.6|7617.6|7632|7617|7632.6|7617.6|7631.6|7616.6|6
1589802900000|2020-05-18 11:55:00|7631.6|7616.6|7629.1|7614.1|7634.3|7619.3|7629|7614|23
1589803200000|2020-05-18 12:00:00|7629|7614|7630.6|7605.6|7631.7|7614.1|7626|7605.6|72
1589803500000|2020-05-18 12:05:00|7630.9|7605.9|7630.9|7605.9|7631.5|7611.7|7626.3|7605.7|48
1589803800000|2020-05-18 12:10:00|7631|7606|7631|7606|7631.5|7606.5|7630.9|7605.9|25
1589804100000|2020-05-18 12:15:00|7631.4|7606.4|7629.6|7604.6|7632.9|7613.7|7627.6|7604.6|9
1589804400000|2020-05-18 12:20:00|7622.2|7607.2|7622.6|7597.6|7625.6|7607.2|7622.2|7597.6|3
1589804700000|2020-05-18 12:25:00|7623.4|7598.4|7620.6|7605.6|7624.6|7605.6|7620.6|7597.6|8
1589805000000|2020-05-18 12:30:00|7619.6|7604.6|7619.6|7594.6|7623.6|7605.6|7618.6|7594.6|18
1589805300000|2020-05-18 12:35:00|7619|7594|7615.4|7590.4|7619|7596.9|7611.3|7590.1|21
1589805600000|2020-05-18 12:40:00|7615.5|7590.5|7615.6|7590.6|7615.6|7590.6|7615.4|7590.4|4
1589805900000|2020-05-18 12:45:00|7616|7591|7620.4|7595.4|7620.6|7599.6|7612.6|7591|14
1589806200000|2020-05-18 12:50:00|7616.6|7601.6|7617.6|7602.6|7617.6|7602.6|7616.6|7601.6|2
1589806500000|2020-05-18 12:55:00|7617.8|7602.8|7617.6|7602.6|7623.6|7602.8|7616.2|7597.6|14
1589806800000|2020-05-18 13:00:00|7617.7|7602.7|7618|7603|7624.1|7604.1|7617.6|7596.6|25
1589807100000|2020-05-18 13:05:00|7617.9|7602.9|7618.7|7593.7|7622|7603|7613.6|7593.7|29
1589807400000|2020-05-18 13:10:00|7618.4|7593.4|7613.6|7598.6|7618.7|7598.6|7613|7593.4|7
1589807700000|2020-05-18 13:15:00|7618.7|7593.7|7616.8|7591.8|7618.7|7593.7|7616.6|7591.6|35
1589808000000|2020-05-18 13:20:00|7616.7|7591.7|7617.3|7592.3|7618.1|7598.2|7612.6|7591.5|31
1589808300000|2020-05-18 13:25:00|7616.7|7591.7|7615.7|7590.7|7617.1|7592.1|7615.5|7590.5|75
1589808600000|2020-05-18 13:30:00|7614.7|7589.7|7614.7|7589.7|7615.1|7590.1|7613.7|7588.7|66
1589808900000|2020-05-18 13:35:00|7614.6|7589.6|7610|7585|7614.9|7594|7608|7585|77
1589809200000|2020-05-18 13:40:00|7610.2|7585.2|7617|7592|7618.1|7593.1|7606.4|7585|261
1589809500000|2020-05-18 13:45:00|7616.8|7591.8|7612.8|7587.8|7618|7593.2|7606.8|7585.6|281
1589809800000|2020-05-18 13:50:00|7612.7|7587.7|7615.2|7590.2|7617.5|7592.5|7612.4|7587.4|117
1589810100000|2020-05-18 13:55:00|7615.4|7590.4|7615.4|7590.4|7618.2|7597.2|7610|7589.1|55
1589810400000|2020-05-18 14:00:00|7615.1|7590.1|7616.7|7591.7|7616.7|7597.2|7611|7589.7|68
1589810700000|2020-05-18 14:05:00|7611.2|7596.2|7611.8|7596.8|7612.4|7597.4|7611.2|7596.2|17
1589811000000|2020-05-18 14:10:00|7612|7597|7611.8|7596.8|7612.4|7597.4|7611.8|7596.8|4
1589811300000|2020-05-18 14:15:00|7616.3|7591.3|7617.3|7592.3|7617.5|7596.6|7610.5|7590.4|30
1589811600000|2020-05-18 14:20:00|7616.9|7591.9|7613.6|7598.6|7618.6|7598.6|7613|7591.9|16
1589811900000|2020-05-18 14:25:00|7618.5|7593.5|7620.9|7595.9|7620.9|7600.5|7614.6|7593.3|21
1589812200000|2020-05-18 14:30:00|7620.7|7595.7|7620.7|7595.7|7621.3|7596.3|7619.8|7594.8|21
1589812500000|2020-05-18 14:35:00|7620.3|7595.3|7620.2|7595.2|7620.6|7601.4|7616.4|7595|25
1589812800000|2020-05-18 14:40:00|7620.1|7595.1|7620.3|7595.3|7620.3|7595.3|7619.6|7594.6|25
1589813100000|2020-05-18 14:45:00|7620.7|7595.7|7615.8|7600.8|7621.3|7601.4|7615|7595.1|23
1589813400000|2020-05-18 14:50:00|7615.6|7600.6|7616.8|7601.8|7616.8|7601.8|7614.8|7599.8|9
1589813700000|2020-05-18 14:55:00|7616.4|7601.4|7624.2|7599.2|7624.4|7603.4|7616.4|7596.9|67
1589814000000|2020-05-18 15:00:00|7624.3|7599.3|7625.5|7600.5|7625.7|7600.7|7624.3|7599.3|7
1589814300000|2020-05-18 15:05:00|7625.1|7600.1|7615.6|7600.6|7625.2|7603.5|7615.5|7595.3|42
1589814600000|2020-05-18 15:10:00|7615.4|7600.4|7613|7598|7619.6|7601.4|7612.8|7594.3|22
1589814900000|2020-05-18 15:15:00|7613.4|7598.4|7613.4|7598.4|7618.9|7599|7612.8|7591.9|15
1589815200000|2020-05-18 15:20:00|7613.2|7598.2|7618.3|7593.3|7618.9|7599.6|7611.4|7592.7|29
1589815500000|2020-05-18 15:25:00|7618.4|7593.4|7616.7|7591.7|7618.6|7593.6|7616.7|7591.7|47
1589815800000|2020-05-18 15:30:00|7611.8|7596.8|7617.8|7592.8|7617.9|7597|7611.6|7592.5|10
1589816100000|2020-05-18 15:35:00|7617.7|7592.7|7613.6|7598.6|7617.9|7598.6|7613.6|7592.5|7
1589816400000|2020-05-18 15:40:00|7613|7598|7613|7598|7613|7598|7613|7598|1
1589816700000|2020-05-18 15:45:00|7613.6|7598.6|7613.2|7598.2|7613.6|7598.6|7613.2|7598.2|5
1589817000000|2020-05-18 15:50:00|7613.6|7598.6|7613.8|7598.8|7619|7598.8|7613.6|7593.9|8
1589817300000|2020-05-18 15:55:00|7619.6|7594.6|7619.2|7594.2|7619.6|7594.6|7618.8|7593.8|4
1589817600000|2020-05-18 16:00:00|7611.9|7596.9|7618.5|7593.5|7618.7|7596.9|7611|7591.8|24
1589817900000|2020-05-18 16:05:00|7618.3|7593.3|7611.8|7596.8|7618.3|7597.4|7611.8|7591.8|13
1589818200000|2020-05-18 16:10:00|7613|7598|7612.2|7597.2|7613|7598|7612.2|7597.2|5
1589818500000|2020-05-18 16:15:00|7612.3|7597.3|7611|7596|7612.3|7597.3|7609.8|7594.8|11
1589818800000|2020-05-18 16:20:00|7610.8|7595.8|7611.6|7596.6|7612.2|7597.2|7610.7|7595.7|11
1589819100000|2020-05-18 16:25:00|7612.2|7597.2|7612.2|7597.2|7617.2|7597.2|7612.2|7592.1|4
1589819400000|2020-05-18 16:30:00|7612.3|7597.3|7612.3|7597.3|7612.9|7597.9|7612.3|7597.3|3
1589819700000|2020-05-18 16:35:00|7612|7597|7611.7|7596.7|7612|7597|7611.7|7596.7|2
1589820000000|2020-05-18 16:40:00|7612|7597|7612|7597|7612|7597|7612|7597|1
1589820600000|2020-05-18 16:50:00|7612.5|7597.5|7612.5|7597.5|7612.5|7597.5|7612.5|7597.5|1
1589820900000|2020-05-18 16:55:00|7612.1|7597.1|7611.5|7596.5|7612.1|7597.1|7611.1|7596.1|3
1589821200000|2020-05-18 17:00:00|7611.4|7596.4|7611.5|7596.5|7611.5|7596.5|7611.3|7596.3|11
1589821500000|2020-05-18 17:05:00|7615.6|7590.6|7614.9|7589.9|7615.6|7590.6|7614.2|7589.2|47
1589821800000|2020-05-18 17:10:00|7615|7590|7614.7|7589.7|7615.3|7590.3|7614|7589|76
1589822100000|2020-05-18 17:15:00|7614.8|7589.8|7614.9|7589.9|7615.7|7590.7|7614.4|7589.4|76
1589822400000|2020-05-18 17:20:00|7614.8|7589.8|7612.2|7587.2|7614.8|7593.5|7608.5|7586.4|41
1589822700000|2020-05-18 17:25:00|7612.3|7587.3|7611|7586|7612.5|7587.5|7611|7586|46
1589823000000|2020-05-18 17:30:00|7611.1|7586.1|7607.7|7592.7|7611.5|7592.7|7607.7|7585.7|69
1589823300000|2020-05-18 17:35:00|7607.9|7592.9|7608.1|7593.1|7608.2|7593.2|7607.9|7592.9|7
1589823600000|2020-05-18 17:40:00|7608.3|7593.3|7608.8|7593.8|7609|7594|7608.1|7593.1|8
1589823900000|2020-05-18 17:45:00|7608.9|7593.9|7610.3|7595.3|7610.3|7595.3|7608.9|7593.9|11
1589824200000|2020-05-18 17:50:00|7611.2|7596.2|7608.1|7593.1|7611.4|7596.4|7608|7593|19
1589824500000|2020-05-18 17:55:00|7608.5|7593.5|7608.7|7593.7|7608.7|7593.7|7607.8|7592.8|14
1589824800000|2020-05-18 18:00:00|7609.4|7594.4|7609.1|7594.1|7609.6|7594.6|7609.1|7594.1|7
1589825100000|2020-05-18 18:05:00|7608.9|7593.9|7608.1|7593.1|7609.3|7594.3|7608.1|7593.1|8
1589825400000|2020-05-18 18:10:00|7608|7593|7608|7593|7608.1|7593.1|7607.9|7592.9|5
1589825700000|2020-05-18 18:15:00|7608.1|7593.1|7609.1|7594.1|7613.2|7594.1|7608.1|7588.2|5
1589826000000|2020-05-18 18:20:00|7609.3|7594.3|7610.7|7595.7|7611.1|7596.1|7609.1|7594.1|18
1589826300000|2020-05-18 18:25:00|7611.1|7596.1|7611.5|7596.5|7611.7|7596.7|7611|7596|4
1589827200000|2020-05-18 18:40:00|7611.1|7596.1|7611.1|7596.1|7611.1|7596.1|7610.3|7595.3|4
1589827500000|2020-05-18 18:45:00|7610.7|7595.7|7610.7|7595.7|7611.1|7596.1|7610.3|7595.3|7
1589827800000|2020-05-18 18:50:00|7611.1|7596.1|7611.1|7596.1|7611.7|7596.7|7611|7596|4
1589828100000|2020-05-18 18:55:00|7615.6|7590.6|7611.1|7596.1|7615.6|7596.1|7611.1|7590.6|2
1589828400000|2020-05-18 19:00:00|7610.9|7595.9|7610.4|7595.4|7611|7596|7610.4|7595.4|4
1589828700000|2020-05-18 19:05:00|7610.8|7595.8|7614|7589|7614.3|7595.8|7609.5|7589|10
1589829000000|2020-05-18 19:10:00|7613.9|7588.9|7613.9|7588.9|7614|7589|7613.9|7588.9|5
1589829300000|2020-05-18 19:15:00|7614|7589|7614|7589|7614|7589|7613.9|7588.9|3
1589829600000|2020-05-18 19:20:00|7613.9|7588.9|7613.9|7588.9|7614|7589|7613.9|7588.9|3
1589829900000|2020-05-18 19:25:00|7613.5|7588.5|7602.7|7587.7|7613.5|7592|7602.7|7583.1|16
1589830200000|2020-05-18 19:30:00|7607.3|7582.3|7607.3|7582.3|7607.3|7582.3|7607.3|7582.3|1
1589830500000|2020-05-18 19:35:00|7607.2|7582.2|7607.3|7582.3|7607.3|7582.3|7607.2|7582.2|6
1589830800000|2020-05-18 19:40:00|7607.2|7582.2|7607.2|7582.2|7607.2|7582.2|7607.2|7582.2|1
1589831400000|2020-05-18 19:50:00|7607.1|7582.1|7605.3|7580.3|7607.1|7582.1|7605.1|7580.1|3
1589831700000|2020-05-18 19:55:00|7605.1|7580.1|7599.7|7574.7|7605.3|7582.8|7592.5|7570.5|27
1589855400000|2020-05-19 02:30:00|7615.7|7590.7|7608.1|7583.1|7615.7|7590.7|7606.2|7581.2|151
1589855700000|2020-05-19 02:35:00|7607.9|7582.9|7608.6|7583.6|7609.8|7584.8|7606.8|7581.8|213
1589856000000|2020-05-19 02:40:00|7609|7584|7608.3|7583.3|7610|7585|7606.6|7581.6|199
1589856300000|2020-05-19 02:45:00|7608.4|7583.4|7609.2|7584.2|7611.5|7586.5|7606.2|7581.2|248
1589856600000|2020-05-19 02:50:00|7609.7|7584.7|7614|7589|7614.1|7589.1|7608.6|7583.6|190
1589856900000|2020-05-19 02:55:00|7614.1|7589.1|7616.5|7591.5|7617|7592|7614|7589|33
1589857200000|2020-05-19 03:00:00|7616.6|7591.6|7616.4|7591.4|7616.6|7591.6|7616.4|7591.4|2
1589857800000|2020-05-19 03:10:00|7616.9|7591.9|7616.9|7591.9|7617.2|7592.2|7616|7591|5
1589858100000|2020-05-19 03:15:00|7616.7|7591.7|7616.9|7591.9|7616.9|7591.9|7616.5|7591.5|4
1589858700000|2020-05-19 03:25:00|7616.7|7591.7|7616.6|7591.6|7616.7|7591.7|7616.1|7591.1|16
1589859000000|2020-05-19 03:30:00|7616.9|7591.9|7613|7598|7619|7599.1|7612.3|7591.3|168
1589859300000|2020-05-19 03:35:00|7612.9|7597.9|7613.3|7598.3|7613.4|7598.4|7611.4|7596.4|42
1589859600000|2020-05-19 03:40:00|7613.5|7598.5|7611.7|7596.7|7615.1|7600.1|7611.7|7596.7|102
1589859900000|2020-05-19 03:45:00|7611.8|7596.8|7612.4|7597.4|7612.9|7597.9|7607.5|7592.5|240
1589860200000|2020-05-19 03:50:00|7612.3|7597.3|7613.2|7598.2|7613.9|7598.9|7609.5|7594.5|150
1589860500000|2020-05-19 03:55:00|7613.3|7598.3|7614.9|7599.9|7616.9|7601.9|7613.3|7598.3|160
1589860800000|2020-05-19 04:00:00|7614.8|7599.8|7613.2|7598.2|7615.6|7600.6|7613.1|7598.1|207
1589861100000|2020-05-19 04:05:00|7613.1|7598.1|7613.8|7598.8|7614.2|7599.2|7612.8|7597.8|108
1589861400000|2020-05-19 04:10:00|7613.9|7598.9|7615.7|7600.7|7615.9|7600.9|7613.4|7598.4|116
1589861700000|2020-05-19 04:15:00|7615.8|7600.8|7614.6|7599.6|7616.9|7601.9|7614.2|7599.2|92
1589862000000|2020-05-19 04:20:00|7614.5|7599.5|7613.3|7598.3|7615.8|7600.8|7612.7|7597.7|105
1589862300000|2020-05-19 04:25:00|7613.7|7598.7|7614.5|7599.5|7615.2|7600.2|7613.4|7598.4|163
1589862600000|2020-05-19 04:30:00|7614.6|7599.6|7608.9|7593.9|7615.5|7600.5|7608.7|7593.7|258
1589862900000|2020-05-19 04:35:00|7609|7594|7611.6|7596.6|7611.9|7596.9|7608.9|7593.9|136
1589863200000|2020-05-19 04:40:00|7611.7|7596.7|7613.8|7598.8|7614.2|7599.2|7610.5|7595.5|180
1589863500000|2020-05-19 04:45:00|7613.9|7598.9|7614.2|7599.2|7615.4|7600.4|7613.7|7598.7|110
1589863800000|2020-05-19 04:50:00|7614.3|7599.3|7614.2|7599.2|7615.1|7600.1|7613.8|7598.8|86
1589864100000|2020-05-19 04:55:00|7614.1|7599.1|7614.3|7599.3|7614.5|7599.5|7613.3|7598.3|59
1589864400000|2020-05-19 05:00:00|7614.4|7599.4|7614.2|7599.2|7614.7|7599.7|7613.6|7598.6|125
1589864700000|2020-05-19 05:05:00|7614.3|7599.3|7614.6|7599.6|7615.4|7600.4|7613.5|7598.5|96
1589865000000|2020-05-19 05:10:00|7614.5|7599.5|7610.1|7595.1|7614.5|7599.5|7610.1|7595.1|62
1589865300000|2020-05-19 05:15:00|7610.2|7595.2|7604.6|7589.6|7610.7|7595.7|7603.6|7588.6|170
1589865600000|2020-05-19 05:20:00|7604.7|7589.7|7606.1|7591.1|7606.1|7591.1|7603.6|7588.6|176
1589865900000|2020-05-19 05:25:00|7606|7591|7602.2|7587.2|7606.1|7591.1|7601.5|7586.5|133
1589866200000|2020-05-19 05:30:00|7602.1|7587.1|7604.2|7589.2|7605|7590|7601.9|7586.9|124
1589866500000|2020-05-19 05:35:00|7604.3|7589.3|7602.4|7587.4|7604.7|7589.7|7602.2|7587.2|62
1589866800000|2020-05-19 05:40:00|7602.3|7587.3|7602|7587|7602.4|7587.4|7600.2|7585.2|123
1589867100000|2020-05-19 05:45:00|7601.9|7586.9|7601.7|7586.7|7603.7|7588.7|7600.3|7585.3|140
1589867400000|2020-05-19 05:50:00|7601.8|7586.8|7602|7587|7604|7589|7601.8|7586.8|101
1589867700000|2020-05-19 05:55:00|7602.1|7587.1|7603.1|7588.1|7603.7|7588.7|7601.6|7586.6|119
1589868000000|2020-05-19 06:00:00|7603.4|7588.4|7600.1|7585.1|7604.2|7589.2|7598.3|7583.3|131
1589868300000|2020-05-19 06:05:00|7599.7|7584.7|7599.3|7584.3|7600.2|7585.2|7596.9|7581.9|121
1589868600000|2020-05-19 06:10:00|7599.4|7584.4|7597.7|7582.7|7600.4|7585.4|7597.6|7582.6|99
1589868900000|2020-05-19 06:15:00|7597.8|7582.8|7599.6|7584.6|7600.3|7585.3|7597.8|7582.8|107
1589869200000|2020-05-19 06:20:00|7599.5|7584.5|7602|7587|7602.3|7587.3|7599.4|7584.4|83
1589869500000|2020-05-19 06:25:00|7602.1|7587.1|7602.4|7587.4|7603.7|7588.7|7601.7|7586.7|98
1589869800000|2020-05-19 06:30:00|7602.3|7587.3|7602.1|7587.1|7602.5|7587.5|7600.1|7585.1|155
1589870100000|2020-05-19 06:35:00|7602.2|7587.2|7603.9|7588.9|7604.7|7589.7|7602.2|7587.2|110
1589870400000|2020-05-19 06:40:00|7603.6|7588.6|7602.5|7587.5|7603.7|7588.7|7602.2|7587.2|68
1589870700000|2020-05-19 06:45:00|7602.6|7587.6|7602.4|7587.4|7604|7589|7602.2|7587.2|81
1589871000000|2020-05-19 06:50:00|7602.5|7587.5|7600.8|7585.8|7602.7|7587.7|7599.9|7584.9|55
1589871300000|2020-05-19 06:55:00|7600.9|7585.9|7602|7587|7602.9|7587.9|7600.6|7585.6|111
1589871600000|2020-05-19 07:00:00|7602.2|7587.2|7603.2|7588.2|7604.4|7589.4|7602.2|7587.2|101
1589871900000|2020-05-19 07:05:00|7603.3|7588.3|7604.4|7589.4|7604.5|7589.5|7601.7|7586.7|116
1589872200000|2020-05-19 07:10:00|7604.7|7589.7|7606|7591|7607.4|7592.4|7604.3|7589.3|160
1589872500000|2020-05-19 07:15:00|7605.9|7590.9|7603.1|7588.1|7606.8|7591.8|7603.1|7588.1|107
1589872800000|2020-05-19 07:20:00|7603|7588|7604.7|7589.7|7605|7590|7601|7586|134
1589873100000|2020-05-19 07:25:00|7604.6|7589.6|7604.1|7589.1|7604.9|7589.9|7602.7|7587.7|86
1589873400000|2020-05-19 07:30:00|7604|7589|7609|7594|7609|7594|7603.5|7588.5|34
1589873700000|2020-05-19 07:35:00|7609.3|7594.3|7609.6|7594.6|7611.6|7596.6|7608.6|7593.6|37
1589874000000|2020-05-19 07:40:00|7608.8|7593.8|7609.4|7594.4|7609.8|7594.8|7607|7592|76
1589874300000|2020-05-19 07:45:00|7609.1|7594.1|7607|7592|7609.4|7594.4|7607|7592|36
1589874600000|2020-05-19 07:50:00|7606.8|7591.8|7609.6|7594.6|7609.8|7594.8|7606.1|7591.1|45
1589874900000|2020-05-19 07:55:00|7609.3|7594.3|7609.8|7594.8|7611.6|7596.6|7608.6|7593.6|55
1589875200000|2020-05-19 08:00:00|7609.6|7594.6|7609.3|7594.3|7610.4|7595.4|7608.4|7593.4|49
1589875500000|2020-05-19 08:05:00|7609.4|7594.4|7607.6|7592.6|7609.8|7594.8|7607.6|7592.6|49
1589875800000|2020-05-19 08:10:00|7608|7593|7604.8|7589.8|7608.2|7593.2|7604.2|7589.2|93
1589876100000|2020-05-19 08:15:00|7605|7590|7602.6|7587.6|7605.8|7590.8|7602.6|7587.6|80
1589876400000|2020-05-19 08:20:00|7602.8|7587.8|7604.3|7589.3|7604.8|7589.8|7602.3|7587.3|76
1589876700000|2020-05-19 08:25:00|7604.6|7589.6|7603.6|7588.6|7606.6|7591.6|7603.3|7588.3|61
1589877000000|2020-05-19 08:30:00|7603.4|7588.4|7606.7|7591.7|7607.1|7592.1|7603.4|7588.4|139
1589877300000|2020-05-19 08:35:00|7606.6|7591.6|7608.8|7593.8|7609.8|7594.8|7606.5|7591.5|100
1589877600000|2020-05-19 08:40:00|7608.9|7593.9|7604.6|7589.6|7608.9|7593.9|7603.1|7588.1|74
1589877900000|2020-05-19 08:45:00|7604.7|7589.7|7602|7587|7605|7590|7602|7587|78
1589878200000|2020-05-19 08:50:00|7601.9|7586.9|7600.3|7585.3|7602.1|7587.1|7599.9|7584.9|95
1589878500000|2020-05-19 08:55:00|7600.6|7585.6|7600.6|7585.6|7601.4|7586.4|7600.4|7585.4|46
1589878800000|2020-05-19 09:00:00|7600.8|7585.8|7594.2|7579.2|7601.4|7586.4|7593.3|7578.3|95
1589879100000|2020-05-19 09:05:00|7594.1|7579.1|7593.7|7578.7|7595.7|7580.7|7591.9|7576.9|185
1589879400000|2020-05-19 09:10:00|7593.8|7578.8|7596|7581|7596.2|7581.2|7593.5|7578.5|63
1589879700000|2020-05-19 09:15:00|7596.2|7581.2|7596.4|7581.4|7598.4|7583.4|7595.4|7580.4|50
1589880000000|2020-05-19 09:20:00|7596.3|7581.3|7596.6|7581.6|7598.9|7583.9|7596|7581|94
1589880300000|2020-05-19 09:25:00|7596.7|7581.7|7597.4|7582.4|7598.5|7583.5|7596.6|7581.6|40
1589880600000|2020-05-19 09:30:00|7597.3|7582.3|7596.8|7581.8|7598.7|7583.7|7595.4|7580.4|66
1589880900000|2020-05-19 09:35:00|7597|7582|7598|7583|7598.1|7583.1|7594.8|7579.8|76
1589881200000|2020-05-19 09:40:00|7598.1|7583.1|7598.3|7583.3|7598.3|7583.3|7597|7582|49
1589881500000|2020-05-19 09:45:00|7598.5|7583.5|7598.2|7583.2|7599.3|7584.3|7597.3|7582.3|37
1589881800000|2020-05-19 09:50:00|7598.3|7583.3|7598.6|7583.6|7600.5|7585.5|7598|7583|75
1589882100000|2020-05-19 09:55:00|7599.4|7584.4|7600.1|7585.1|7600.3|7585.3|7598.8|7583.8|50
1589882400000|2020-05-19 10:00:00|7600.2|7585.2|7601.8|7586.8|7601.8|7586.8|7599.9|7584.9|56
1589882700000|2020-05-19 10:05:00|7602.1|7587.1|7601.5|7586.5|7603|7588|7600.3|7585.3|62
1589883000000|2020-05-19 10:10:00|7601.6|7586.6|7601.3|7586.3|7602.5|7587.5|7600.4|7585.4|36
1589883300000|2020-05-19 10:15:00|7601.6|7586.6|7607.2|7592.2|7607.2|7592.2|7600.3|7585.3|75
1589883600000|2020-05-19 10:20:00|7607.1|7592.1|7604.9|7589.9|7607.1|7592.1|7604.4|7589.4|55
1589883900000|2020-05-19 10:25:00|7604|7589|7602.2|7587.2|7604|7589|7601|7586|84
1589884200000|2020-05-19 10:30:00|7602.5|7587.5|7605|7590|7605.4|7590.4|7602.5|7587.5|37
1589884500000|2020-05-19 10:35:00|7604.8|7589.8|7601.1|7586.1|7604.8|7589.8|7600.2|7585.2|59
1589884800000|2020-05-19 10:40:00|7600.4|7585.4|7600.2|7585.2|7601.2|7586.2|7598.9|7583.9|67
1589885100000|2020-05-19 10:45:00|7600.5|7585.5|7600.2|7585.2|7601.3|7586.3|7599.8|7584.8|58
1589885400000|2020-05-19 10:50:00|7600.3|7585.3|7601|7586|7601.5|7586.5|7600|7585|50
1589885700000|2020-05-19 10:55:00|7601.2|7586.2|7602.6|7587.6|7603.3|7588.3|7601.2|7586.2|45
1589886000000|2020-05-19 11:00:00|7602.8|7587.8|7601.1|7586.1|7603.3|7588.3|7601.1|7586.1|48
1589886300000|2020-05-19 11:05:00|7600.6|7585.6|7600.2|7585.2|7600.7|7585.7|7599.9|7584.9|48
1589886600000|2020-05-19 11:10:00|7600.3|7585.3|7600.1|7585.1|7600.7|7585.7|7600|7585|43
1589886900000|2020-05-19 11:15:00|7600.3|7585.3|7601.5|7586.5|7601.8|7586.8|7599.8|7584.8|103
1589887200000|2020-05-19 11:20:00|7601.6|7586.6|7602.3|7587.3|7602.9|7587.9|7601.4|7586.4|75
1589887500000|2020-05-19 11:25:00|7602.6|7587.6|7601.6|7586.6|7602.8|7587.8|7600.6|7585.6|94
1589887800000|2020-05-19 11:30:00|7601.3|7586.3|7601.7|7586.7|7601.7|7586.7|7601|7586|12
1589888100000|2020-05-19 11:35:00|7601.4|7586.4|7600.7|7585.7|7601.7|7586.7|7600.7|7585.7|9
1589888400000|2020-05-19 11:40:00|7600.8|7585.8|7601|7586|7601.2|7586.2|7599.3|7584.3|7
1589888700000|2020-05-19 11:45:00|7600.9|7585.9|7600.6|7585.6|7601|7586|7598.8|7583.8|22
1589889000000|2020-05-19 11:50:00|7600.7|7585.7|7600.7|7585.7|7601.2|7586.2|7600.7|7585.7|5
1589889300000|2020-05-19 11:55:00|7600.5|7585.5|7600.7|7585.7|7601.2|7586.2|7600.5|7585.5|4
1589889600000|2020-05-19 12:00:00|7601|7586|7601.8|7586.8|7602.3|7587.3|7600.9|7585.9|21
1589889900000|2020-05-19 12:05:00|7601.9|7586.9|7602.3|7587.3|7602.7|7587.7|7601.8|7586.8|12
1589890200000|2020-05-19 12:10:00|7602.2|7587.2|7604.2|7589.2|7604.2|7589.2|7602.2|7587.2|28
1589890500000|2020-05-19 12:15:00|7604.9|7589.9|7607.2|7592.2|7608|7593|7604.9|7589.9|138
1589890800000|2020-05-19 12:20:00|7607.1|7592.1|7608.1|7593.1|7608.5|7593.5|7606.8|7591.8|83
1589891100000|2020-05-19 12:25:00|7608.2|7593.2|7607.7|7592.7|7608.3|7593.3|7607.5|7592.5|74
1589891400000|2020-05-19 12:30:00|7607.8|7592.8|7608.2|7593.2|7608.7|7593.7|7607.6|7592.6|113
1589891700000|2020-05-19 12:35:00|7608.3|7593.3|7608.8|7593.8|7609|7594|7607.7|7592.7|60
1589892000000|2020-05-19 12:40:00|7608.7|7593.7|7609.3|7594.3|7609.8|7594.8|7608.6|7593.6|22
1589892300000|2020-05-19 12:45:00|7609.4|7594.4|7607.6|7592.6|7609.4|7594.4|7607.2|7592.2|79
1589892600000|2020-05-19 12:50:00|7607.7|7592.7|7606|7591|7607.8|7592.8|7605.9|7590.9|25
1589892900000|2020-05-19 12:55:00|7606.1|7591.1|7604.3|7589.3|7606.2|7591.2|7604.1|7589.1|74
1589893200000|2020-05-19 13:00:00|7603.7|7588.7|7601.3|7586.3|7604.1|7589.1|7600.4|7585.4|114
1589893500000|2020-05-19 13:05:00|7601.2|7586.2|7602.2|7587.2|7602.4|7587.4|7600.6|7585.6|183
1589893800000|2020-05-19 13:10:00|7602.3|7587.3|7601.6|7586.6|7602.5|7587.5|7600.8|7585.8|124
1589894100000|2020-05-19 13:15:00|7601.5|7586.5|7601.8|7586.8|7602.4|7587.4|7601|7586|148
1589894400000|2020-05-19 13:20:00|7601.7|7586.7|7602.6|7587.6|7602.6|7587.6|7600.5|7585.5|153
1589894700000|2020-05-19 13:25:00|7603|7588|7603|7588|7603|7588|7603|7588|1
1589895000000|2020-05-19 13:30:00|7603.1|7588.1|7602.6|7587.6|7607.7|7588.2|7602.2|7582|46
1589895300000|2020-05-19 13:35:00|7602.8|7587.8|7605.2|7590.2|7610.1|7590.2|7602.6|7583.5|25
1589895600000|2020-05-19 13:40:00|7605.4|7590.4|7607.8|7592.8|7612.8|7592.8|7605.2|7587|37
1589895900000|2020-05-19 13:45:00|7607.5|7592.5|7612.5|7587.5|7612.7|7592.5|7607.2|7586.9|32
1589896200000|2020-05-19 13:50:00|7612.6|7587.6|7612.6|7587.6|7612.8|7592.8|7607.7|7587.4|29
1589896500000|2020-05-19 13:55:00|7608|7593|7608.3|7593.3|7608.3|7593.3|7607.6|7592.6|18
1589896800000|2020-05-19 14:00:00|7608.5|7593.5|7606|7591|7608.6|7593.6|7605.6|7590.6|29
1589897100000|2020-05-19 14:05:00|7605.8|7590.8|7601.6|7586.6|7605.8|7590.8|7601.6|7586.6|17
1589897400000|2020-05-19 14:10:00|7601.8|7586.8|7601.8|7586.8|7602.8|7587.8|7601.3|7586.3|37
1589897700000|2020-05-19 14:15:00|7601.9|7586.9|7601.5|7586.5|7603|7588|7600.4|7585.4|64
1589898000000|2020-05-19 14:20:00|7601.3|7586.3|7601.9|7586.9|7601.9|7586.9|7600.5|7585.5|24
1589898300000|2020-05-19 14:25:00|7602|7587|7602.6|7587.6|7603.4|7588.4|7601.5|7586.5|20
1589898600000|2020-05-19 14:30:00|7602.4|7587.4|7602|7587|7602.6|7587.6|7601.6|7586.6|21
1589898900000|2020-05-19 14:35:00|7601.9|7586.9|7603.4|7588.4|7603.8|7588.8|7601.6|7586.6|27
1589899200000|2020-05-19 14:40:00|7603.8|7588.8|7603.6|7588.6|7604.2|7589.2|7603.2|7588.2|12
1589899500000|2020-05-19 14:45:00|7603.4|7588.4|7603.4|7588.4|7603.4|7588.4|7603|7588|7
1589899800000|2020-05-19 14:50:00|7603.3|7588.3|7603|7588|7603.4|7588.4|7603|7588|3
1589900100000|2020-05-19 14:55:00|7603.4|7588.4|7603.8|7588.8|7603.8|7588.8|7602.2|7587.2|12
1589900400000|2020-05-19 15:00:00|7604|7589|7603.4|7588.4|7604|7589|7603|7588|7
1589900700000|2020-05-19 15:05:00|7603.7|7588.7|7603.6|7588.6|7606.2|7591.2|7603.6|7588.6|58
1589901000000|2020-05-19 15:10:00|7603.7|7588.7|7603|7588|7604.4|7589.4|7603|7588|14
1589901300000|2020-05-19 15:15:00|7602.8|7587.8|7600.5|7585.5|7602.8|7587.8|7600.4|7585.4|71
1589901600000|2020-05-19 15:20:00|7600.4|7585.4|7598.9|7583.9|7600.8|7585.8|7598.2|7583.2|94
1589901900000|2020-05-19 15:25:00|7599|7584|7599.7|7584.7|7600.8|7585.8|7598.5|7583.5|79
1589902200000|2020-05-19 15:30:00|7599.8|7584.8|7599.2|7584.2|7599.8|7584.8|7598.9|7583.9|74
1589902500000|2020-05-19 15:35:00|7599.3|7584.3|7599.1|7584.1|7599.6|7584.6|7598.6|7583.6|34
1589902800000|2020-05-19 15:40:00|7599|7584|7599.8|7584.8|7599.8|7584.8|7598.9|7583.9|68
1589903100000|2020-05-19 15:45:00|7599.7|7584.7|7600.2|7585.2|7600.2|7585.2|7599.4|7584.4|56
1589903400000|2020-05-19 15:50:00|7600.3|7585.3|7600|7585|7600.6|7585.6|7600|7585|27
1589903700000|2020-05-19 15:55:00|7600.6|7585.6|7602|7587|7602|7587|7600.6|7585.6|11
1589904000000|2020-05-19 16:00:00|7601.6|7586.6|7602|7587|7602.6|7587.6|7601.6|7586.6|9
1589904300000|2020-05-19 16:05:00|7602.2|7587.2|7602|7587|7602.3|7587.3|7602|7587|4
1589904900000|2020-05-19 16:15:00|7602.6|7587.6|7602.6|7587.6|7602.6|7587.6|7602.6|7587.6|1
1589905200000|2020-05-19 16:20:00|7602.2|7587.2|7602|7587|7602.3|7587.3|7601.8|7586.8|11
1589905500000|2020-05-19 16:25:00|7602.3|7587.3|7602.6|7587.6|7602.6|7587.6|7602.3|7587.3|3
1589905800000|2020-05-19 16:30:00|7602.5|7587.5|7602.5|7587.5|7602.5|7587.5|7602.5|7587.5|1
1589906100000|2020-05-19 16:35:00|7602.6|7587.6|7604.5|7589.5|7604.8|7589.8|7602.5|7587.5|12
1589906400000|2020-05-19 16:40:00|7604.1|7589.1|7604.5|7589.5|7604.8|7589.8|7604.1|7589.1|4
1589906700000|2020-05-19 16:45:00|7604.3|7589.3|7608.6|7583.6|7608.7|7589.3|7604.2|7583.4|12
1589907000000|2020-05-19 16:50:00|7608.5|7583.5|7608.6|7583.6|7608.7|7583.7|7608.3|7583.3|20
1589907300000|2020-05-19 16:55:00|7608.5|7583.5|7601.7|7586.7|7608.5|7586.7|7601.7|7582.2|22
1589907600000|2020-05-19 17:00:00|7601.8|7586.8|7601.7|7586.7|7601.8|7586.8|7601.7|7586.7|2
1589907900000|2020-05-19 17:05:00|7601.8|7586.8|7607.3|7582.3|7607.7|7587.4|7601.8|7582.3|20
1589908200000|2020-05-19 17:10:00|7607.4|7582.4|7601.9|7586.9|7607.5|7587.3|7601.9|7582.4|7
1589908800000|2020-05-19 17:20:00|7602.4|7587.4|7602.9|7587.9|7603.5|7588.5|7602.2|7587.2|18
1589909400000|2020-05-19 17:30:00|7603.3|7588.3|7603.5|7588.5|7603.5|7588.5|7603.3|7588.3|4
1589909700000|2020-05-19 17:35:00|7603.3|7588.3|7602.7|7587.7|7603.3|7588.3|7602.7|7587.7|7
1589910000000|2020-05-19 17:40:00|7602.6|7587.6|7607.9|7582.9|7607.9|7587.6|7602.6|7582.6|8
1589910300000|2020-05-19 17:45:00|7607.8|7582.8|7607.4|7582.4|7607.9|7582.9|7607.4|7582.4|14
1589910600000|2020-05-19 17:50:00|7607.5|7582.5|7607.4|7582.4|7607.6|7582.6|7607.4|7582.4|8
1589910900000|2020-05-19 17:55:00|7607.3|7582.3|7601.9|7586.9|7607.6|7586.9|7601.9|7582.2|20
1589911200000|2020-05-19 18:00:00|7607.6|7582.6|7607.5|7582.5|7607.6|7582.6|7607.3|7582.3|14
1589911500000|2020-05-19 18:05:00|7607.6|7582.6|7607.6|7582.6|7607.6|7582.6|7607.2|7582.2|21
1589911800000|2020-05-19 18:10:00|7607.4|7582.4|7607.5|7582.5|7607.6|7582.6|7607.4|7582.4|12
1589912100000|2020-05-19 18:15:00|7607.4|7582.4|7607.6|7582.6|7607.6|7582.6|7607.4|7582.4|16
1589912400000|2020-05-19 18:20:00|7607.7|7582.7|7607.6|7582.6|7607.7|7587.2|7602.1|7582.1|29
1589912700000|2020-05-19 18:25:00|7607.3|7582.3|7607.5|7582.5|7607.7|7582.7|7607.3|7582.3|32
1589913000000|2020-05-19 18:30:00|7607.4|7582.4|7607.5|7582.5|7607.5|7582.5|7607.4|7582.4|2
1589913300000|2020-05-19 18:35:00|7607.6|7582.6|7607.2|7582.2|7607.6|7582.6|7607.2|7582.2|3
1589913600000|2020-05-19 18:40:00|7607.6|7582.6|7607.4|7582.4|7607.6|7582.6|7607.4|7582.4|3
1589913900000|2020-05-19 18:45:00|7607.3|7582.3|7607.5|7582.5|7607.5|7582.5|7606.7|7581.7|14
1589914200000|2020-05-19 18:50:00|7607.6|7582.6|7607.5|7582.5|7607.6|7582.6|7607.5|7582.5|2
1589914500000|2020-05-19 18:55:00|7607.8|7582.8|7604.5|7589.5|7609.2|7589.9|7604.5|7582.8|17
1589914800000|2020-05-19 19:00:00|7604.6|7589.6|7604.6|7589.6|7604.6|7589.6|7604.6|7589.6|1
1589915100000|2020-05-19 19:05:00|7604.3|7589.3|7604.6|7589.6|7604.6|7589.6|7604.3|7589.3|2
1589915400000|2020-05-19 19:10:00|7603.6|7588.6|7607.7|7582.7|7607.8|7588.6|7603.3|7582.4|31
1589915700000|2020-05-19 19:15:00|7607.6|7582.6|7607.6|7582.6|7607.6|7582.6|7607.5|7582.5|3
1589916000000|2020-05-19 19:20:00|7608.1|7583.1|7608.8|7583.8|7608.8|7583.8|7608|7583|9
1589916600000|2020-05-19 19:30:00|7609.2|7584.2|7610.6|7585.6|7610.6|7585.6|7609.2|7584.2|8
1589916900000|2020-05-19 19:35:00|7610.7|7585.7|7606.6|7591.6|7611.3|7592.2|7606.6|7585.7|11
1589917200000|2020-05-19 19:40:00|7606.8|7591.8|7606.6|7591.6|7610.8|7592|7606.2|7585.5|11
1589917500000|2020-05-19 19:45:00|7606.8|7591.8|7608.1|7593.1|7612.8|7593.1|7606.8|7587.1|10
1589917800000|2020-05-19 19:50:00|7612.4|7587.4|7612.6|7587.6|7612.6|7587.6|7612.4|7587.4|3
1589941800000|2020-05-20 02:30:00|7603.7|7578.7|7606.7|7581.7|7606.7|7581.7|7603.7|7578.7|7
1589942100000|2020-05-20 02:35:00|7606.5|7581.5|7606.6|7581.6|7606.7|7581.7|7606.4|7581.4|6
1589943600000|2020-05-20 03:00:00|7606.3|7581.3|7606.8|7581.8|7606.9|7581.9|7604|7579|9
1589944200000|2020-05-20 03:10:00|7606.5|7581.5|7605.3|7580.3|7606.6|7581.6|7605.3|7580.3|8
1589944500000|2020-05-20 03:15:00|7605.2|7580.2|7602.6|7577.6|7605.4|7580.4|7600.2|7575.2|105
1589945100000|2020-05-20 03:25:00|7606.5|7581.5|7607.5|7582.5|7607.5|7582.5|7606.5|7581.5|181
1589945400000|2020-05-20 03:30:00|7608|7583|7609.1|7584.1|7609.8|7585.5|7599.9|7580.4|154
1589945700000|2020-05-20 03:35:00|7609.3|7584.3|7608.4|7583.4|7610.1|7585.1|7607|7582|62
1589946000000|2020-05-20 03:40:00|7608.6|7583.6|7601.7|7586.7|7609.4|7588.7|7601.3|7583.1|70
1589946300000|2020-05-20 03:45:00|7601.6|7586.6|7599.8|7584.8|7603.6|7588.6|7599.3|7584.3|283
1589946600000|2020-05-20 03:50:00|7599.7|7584.7|7600.5|7585.5|7600.5|7585.5|7598.3|7583.3|112
1589946900000|2020-05-20 03:55:00|7600.8|7585.8|7599|7584|7602.1|7587.1|7598.9|7583.9|157
1589947200000|2020-05-20 04:00:00|7599.1|7584.1|7596.5|7581.5|7599.8|7584.8|7596.5|7581.5|128
1589947500000|2020-05-20 04:05:00|7596.4|7581.4|7597.8|7582.8|7598.7|7583.7|7596.1|7581.1|143
1589947800000|2020-05-20 04:10:00|7597.9|7582.9|7593.2|7578.2|7597.9|7582.9|7593.1|7578.1|145
1589948100000|2020-05-20 04:15:00|7593.3|7578.3|7593.6|7578.6|7594.6|7579.6|7592.2|7577.2|139
1589948400000|2020-05-20 04:20:00|7593.7|7578.7|7595|7580|7595.5|7580.5|7593.4|7578.4|115
1589948700000|2020-05-20 04:25:00|7594.9|7579.9|7594.9|7579.9|7595.7|7580.7|7594.2|7579.2|66
1589949000000|2020-05-20 04:30:00|7594.8|7579.8|7599.1|7584.1|7599.4|7584.4|7593|7578|143
1589949300000|2020-05-20 04:35:00|7599|7584|7601.2|7586.2|7601.2|7586.2|7599|7584|279
1589949600000|2020-05-20 04:40:00|7601|7586|7602.8|7587.8|7603.7|7588.7|7599.7|7584.7|384
1589949900000|2020-05-20 04:45:00|7603.1|7588.1|7604|7589|7605|7590|7601.8|7586.8|344
1589950200000|2020-05-20 04:50:00|7603.9|7588.9|7606.7|7591.7|7606.7|7591.7|7603.4|7588.4|300
1589950500000|2020-05-20 04:55:00|7606.5|7591.5|7611.3|7596.3|7612.2|7597.2|7605.5|7590.5|432
1589950800000|2020-05-20 05:00:00|7611.2|7596.2|7609.8|7594.8|7612.4|7597.4|7609.1|7594.1|188
1589951100000|2020-05-20 05:05:00|7609.5|7594.5|7608.8|7593.8|7610|7595|7608.5|7593.5|62
1589951400000|2020-05-20 05:10:00|7608.9|7593.9|7608.7|7593.7|7609.2|7594.2|7607.9|7592.9|118
1589951700000|2020-05-20 05:15:00|7608.6|7593.6|7608.7|7593.7|7608.9|7593.9|7607.4|7592.4|161
1589952000000|2020-05-20 05:20:00|7608.6|7593.6|7607.6|7592.6|7609.2|7594.2|7607.1|7592.1|114
1589952300000|2020-05-20 05:25:00|7607.5|7592.5|7606.9|7591.9|7607.7|7592.7|7604.4|7589.4|115
1589952600000|2020-05-20 05:30:00|7607|7592|7606.5|7591.5|7608.1|7593.1|7605.5|7590.5|101
1589952900000|2020-05-20 05:35:00|7606.4|7591.4|7606.7|7591.7|7607.4|7592.4|7606|7591|61
1589953200000|2020-05-20 05:40:00|7607|7592|7607.5|7592.5|7607.9|7592.9|7606.2|7591.2|94
1589953500000|2020-05-20 05:45:00|7607.4|7592.4|7606.2|7591.2|7607.4|7592.4|7606.2|7591.2|40
1589953800000|2020-05-20 05:50:00|7606.1|7591.1|7603.1|7588.1|7606.4|7591.4|7603|7588|80
1589954100000|2020-05-20 05:55:00|7603.2|7588.2|7603.8|7588.8|7604.1|7589.1|7601.6|7586.6|97
1589954400000|2020-05-20 06:00:00|7603.9|7588.9|7604|7589|7604|7589|7602.5|7587.5|57
1589954700000|2020-05-20 06:05:00|7604.1|7589.1|7605.8|7590.8|7606.2|7591.2|7604.1|7589.1|110
1589955000000|2020-05-20 06:10:00|7605.7|7590.7|7604.6|7589.6|7605.7|7590.7|7604|7589|59
1589955300000|2020-05-20 06:15:00|7604.8|7589.8|7605.4|7590.4|7605.9|7590.9|7604.5|7589.5|68
1589955600000|2020-05-20 06:20:00|7605.3|7590.3|7605.6|7590.6|7607.2|7592.2|7605.2|7590.2|65
1589955900000|2020-05-20 06:25:00|7605.7|7590.7|7605.3|7590.3|7606|7591|7604.5|7589.5|74
1589956200000|2020-05-20 06:30:00|7605.4|7590.4|7604.1|7589.1|7605.4|7590.4|7603.5|7588.5|65
1589956500000|2020-05-20 06:35:00|7604|7589|7607.6|7592.6|7607.6|7592.6|7603.7|7588.7|85
1589956800000|2020-05-20 06:40:00|7607.7|7592.7|7612.4|7597.4|7612.7|7597.7|7607.6|7592.6|117
1589957100000|2020-05-20 06:45:00|7613|7598|7611.4|7596.4|7614.2|7599.2|7609.4|7594.4|178
1589957400000|2020-05-20 06:50:00|7611.5|7596.5|7612.8|7597.8|7614|7599|7610.6|7595.6|113
1589957700000|2020-05-20 06:55:00|7612.9|7597.9|7611.1|7596.1|7612.9|7597.9|7610.7|7595.7|83
1589958000000|2020-05-20 07:00:00|7611.2|7596.2|7608.3|7593.3|7611.6|7596.6|7608.1|7593.1|85
1589958300000|2020-05-20 07:05:00|7608.2|7593.2|7608.4|7593.4|7609|7594|7608.1|7593.1|65
1589958600000|2020-05-20 07:10:00|7608.5|7593.5|7611|7596|7611.3|7596.3|7608.5|7593.5|93
1589958900000|2020-05-20 07:15:00|7611.2|7596.2|7611.4|7596.4|7611.7|7596.7|7611.2|7596.2|66
1589959200000|2020-05-20 07:20:00|7611.3|7596.3|7614.3|7599.3|7615.9|7600.9|7611.3|7596.3|129
1589959500000|2020-05-20 07:25:00|7614.4|7599.4|7617.1|7602.1|7617.4|7602.4|7614.3|7599.3|110
1589959800000|2020-05-20 07:30:00|7617|7602|7621.3|7606.3|7621.7|7606.7|7616.7|7601.7|96
1589960100000|2020-05-20 07:35:00|7621.2|7606.2|7622.3|7607.3|7624|7609|7620.7|7605.7|86
1589960400000|2020-05-20 07:40:00|7621.8|7606.8|7621.6|7606.6|7624.6|7609.6|7619.9|7604.9|99
1589960700000|2020-05-20 07:45:00|7621.7|7606.7|7620.9|7605.9|7622.8|7607.8|7620.9|7605.9|59
1589961000000|2020-05-20 07:50:00|7621.2|7606.2|7621.5|7606.5|7622.6|7607.6|7621.2|7606.2|38
1589961300000|2020-05-20 07:55:00|7621.6|7606.6|7622.8|7607.8|7622.8|7607.8|7621.6|7606.6|14
1589961600000|2020-05-20 08:00:00|7622.6|7607.6|7619.5|7604.5|7624|7609|7618.6|7603.6|91
1589961900000|2020-05-20 08:05:00|7619.3|7604.3|7620.3|7605.3|7621.2|7606.2|7618|7603|50
1589962200000|2020-05-20 08:10:00|7620.6|7605.6|7618.6|7603.6|7620.6|7605.6|7617.8|7602.8|30
1589962500000|2020-05-20 08:15:00|7618.3|7603.3|7618.3|7603.3|7618.3|7603.3|7618|7603|24
1589962800000|2020-05-20 08:20:00|7618.2|7603.2|7616.8|7601.8|7618.2|7603.2|7616|7601|41
1589963100000|2020-05-20 08:25:00|7617.4|7602.4|7617.6|7602.6|7617.6|7602.6|7616.6|7601.6|17
1589963400000|2020-05-20 08:30:00|7617.9|7602.9|7619.8|7604.8|7620.8|7605.8|7617.9|7602.9|55
1589963700000|2020-05-20 08:35:00|7619.6|7604.6|7618.6|7603.6|7619.6|7604.6|7618.3|7603.3|38
1589964000000|2020-05-20 08:40:00|7618.5|7603.5|7619|7604|7619|7604|7617.1|7602.1|33
1589964300000|2020-05-20 08:45:00|7618.9|7603.9|7621|7606|7621|7606|7618.9|7603.9|36
1589964600000|2020-05-20 08:50:00|7620.7|7605.7|7619.6|7604.6|7620.7|7605.7|7619.2|7604.2|24
1589964900000|2020-05-20 08:55:00|7619.5|7604.5|7618.4|7603.4|7619.5|7604.5|7618.4|7603.4|27
1589965200000|2020-05-20 09:00:00|7618.8|7603.8|7618.2|7603.2|7619.3|7604.3|7618.2|7603.2|24
1589965500000|2020-05-20 09:05:00|7618.4|7603.4|7618.4|7603.4|7620|7605|7618.4|7603.4|36
1589965800000|2020-05-20 09:10:00|7618.2|7603.2|7618.6|7603.6|7619|7604|7618.2|7603.2|17
1589966100000|2020-05-20 09:15:00|7618.4|7603.4|7617.4|7602.4|7618.8|7603.8|7617.4|7602.4|31
1589966400000|2020-05-20 09:20:00|7617.2|7602.2|7617.3|7602.3|7618|7603|7617.2|7602.2|21
1589966700000|2020-05-20 09:25:00|7617.4|7602.4|7614.5|7599.5|7617.8|7602.8|7613.9|7598.9|47
1589967000000|2020-05-20 09:30:00|7614.6|7599.6|7615.8|7600.8|7616|7601|7614.5|7599.5|50
1589967300000|2020-05-20 09:35:00|7615.9|7600.9|7613.8|7598.8|7615.9|7600.9|7613.8|7598.8|18
1589967600000|2020-05-20 09:40:00|7613.7|7598.7|7612.8|7597.8|7613.7|7598.7|7612.6|7597.6|12
1589967900000|2020-05-20 09:45:00|7612.6|7597.6|7613.4|7598.4|7613.4|7598.4|7612.6|7597.6|14
1589968200000|2020-05-20 09:50:00|7613|7598|7610.4|7595.4|7613.4|7598.4|7610.4|7595.4|42
1589968500000|2020-05-20 09:55:00|7610.6|7595.6|7609|7594|7610.9|7595.9|7608.6|7593.6|73
1589968800000|2020-05-20 10:00:00|7609.2|7594.2|7606.3|7591.3|7609.4|7594.4|7605.9|7590.9|44
1589969100000|2020-05-20 10:05:00|7606.2|7591.2|7604.8|7589.8|7606.2|7591.2|7603.6|7588.6|186
1589969400000|2020-05-20 10:10:00|7604.9|7589.9|7607|7592|7607.2|7592.2|7604.9|7589.9|76
1589969700000|2020-05-20 10:15:00|7606.8|7591.8|7607.1|7592.1|7608.2|7593.2|7604.7|7589.7|67
1589970000000|2020-05-20 10:20:00|7607.2|7592.2|7605.7|7590.7|7608.3|7593.3|7605.6|7590.6|39
1589970300000|2020-05-20 10:25:00|7605.6|7590.6|7604.5|7589.5|7606.2|7591.2|7604|7589|104
1589970600000|2020-05-20 10:30:00|7604.7|7589.7|7605.9|7590.9|7606.2|7591.2|7604.1|7589.1|52
1589970900000|2020-05-20 10:35:00|7606|7591|7605.2|7590.2|7606.3|7591.3|7605.1|7590.1|50
1589971200000|2020-05-20 10:40:00|7605.3|7590.3|7606.1|7591.1|7607|7592|7605.2|7590.2|40
1589971500000|2020-05-20 10:45:00|7606.2|7591.2|7605.9|7590.9|7607|7592|7604.8|7589.8|60
1589971800000|2020-05-20 10:50:00|7606|7591|7605.6|7590.6|7606.3|7591.3|7605.6|7590.6|36
1589972100000|2020-05-20 10:55:00|7605.8|7590.8|7607.8|7592.8|7607.8|7592.8|7605.8|7590.8|31
1589972400000|2020-05-20 11:00:00|7607.3|7592.3|7605.6|7590.6|7608|7593|7605.2|7590.2|39
1589972700000|2020-05-20 11:05:00|7605.5|7590.5|7606.2|7591.2|7606.2|7591.2|7605.5|7590.5|27
1589973000000|2020-05-20 11:10:00|7606.5|7591.5|7604.6|7589.6|7606.7|7591.7|7603.7|7588.7|69
1589973300000|2020-05-20 11:15:00|7604.7|7589.7|7604.1|7589.1|7605.5|7590.5|7602.8|7587.8|77
1589973600000|2020-05-20 11:20:00|7603.8|7588.8|7605.7|7590.7|7605.8|7590.8|7603.6|7588.6|75
1589973900000|2020-05-20 11:25:00|7605.3|7590.3|7610.9|7585.9|7611.3|7592.3|7605.3|7585.9|110
1589974200000|2020-05-20 11:30:00|7610.6|7585.6|7610.6|7585.6|7610.6|7585.6|7610.6|7585.6|1
1589974800000|2020-05-20 11:40:00|7606.8|7591.8|7611|7586|7611|7592.4|7606.8|7585|5
1589975100000|2020-05-20 11:45:00|7604.2|7589.2|7604.2|7589.2|7604.2|7589.2|7603.9|7588.9|5
1589975400000|2020-05-20 11:50:00|7604.1|7589.1|7604.9|7589.9|7605.1|7590.1|7604.1|7589.1|9
1589975700000|2020-05-20 11:55:00|7605|7590|7604.8|7589.8|7605.1|7590.1|7603.5|7588.5|8
1589976000000|2020-05-20 12:00:00|7604.9|7589.9|7604.8|7589.8|7604.9|7589.9|7604.6|7589.6|14
1589976300000|2020-05-20 12:05:00|7604.5|7589.5|7604.4|7589.4|7604.8|7589.8|7604.4|7589.4|4
1589976600000|2020-05-20 12:10:00|7604.5|7589.5|7604|7589|7604.5|7589.5|7604|7589|17
1589976900000|2020-05-20 12:15:00|7603.9|7588.9|7604|7589|7604|7589|7603.7|7588.7|11
1589977200000|2020-05-20 12:20:00|7603.9|7588.9|7603.6|7588.6|7603.9|7588.9|7603.4|7588.4|8
1589977500000|2020-05-20 12:25:00|7603.5|7588.5|7603|7588|7603.8|7588.8|7602.4|7587.4|25
1589977800000|2020-05-20 12:30:00|7603.1|7588.1|7603.1|7588.1|7603.1|7588.1|7603.1|7588.1|1
1589978100000|2020-05-20 12:35:00|7603.5|7588.5|7603|7588|7605.4|7590.4|7602.9|7587.9|27
1589978400000|2020-05-20 12:40:00|7603.2|7588.2|7603.4|7588.4|7603.6|7588.6|7603.2|7588.2|8
1589978700000|2020-05-20 12:45:00|7603.5|7588.5|7603.4|7588.4|7603.5|7588.5|7603.4|7588.4|2
1589979000000|2020-05-20 12:50:00|7603.2|7588.2|7603.2|7588.2|7603.2|7588.2|7603.1|7588.1|3
1589979300000|2020-05-20 12:55:00|7603.1|7588.1|7603.1|7588.1|7603.2|7588.2|7603.1|7588.1|3
1589979600000|2020-05-20 13:00:00|7603.4|7588.4|7601.6|7586.6|7603.4|7588.4|7601.5|7586.5|30
1589979900000|2020-05-20 13:05:00|7601.5|7586.5|7603|7588|7603.5|7588.5|7601.4|7586.4|30
1589980200000|2020-05-20 13:10:00|7602.9|7587.9|7601.4|7586.4|7603|7588|7601.3|7586.3|37
1589980500000|2020-05-20 13:15:00|7601.5|7586.5|7600.8|7585.8|7601.5|7586.5|7600.4|7585.4|25
1589980800000|2020-05-20 13:20:00|7600.5|7585.5|7599.8|7584.8|7600.5|7585.5|7599.7|7584.7|23
1589981100000|2020-05-20 13:25:00|7599.9|7584.9|7600.6|7585.6|7600.8|7585.8|7599.9|7584.9|14
1589981400000|2020-05-20 13:30:00|7600.8|7585.8|7600.6|7585.6|7600.8|7585.8|7600.6|7585.6|9
1589981700000|2020-05-20 13:35:00|7600.7|7585.7|7600|7585|7601.3|7586.3|7600|7585|20
1589982000000|2020-05-20 13:40:00|7599.2|7584.2|7601.6|7576.6|7602|7584.3|7598|7576.3|50
1589982300000|2020-05-20 13:45:00|7601.5|7576.5|7602.2|7577.2|7603.2|7583|7596.6|7575.8|97
1589982600000|2020-05-20 13:50:00|7602.1|7577.1|7600.5|7575.5|7602.7|7582.3|7595.2|7574.9|77
1589982900000|2020-05-20 13:55:00|7600.7|7575.7|7599.4|7574.4|7600.7|7575.7|7598.4|7573.4|114
1589983200000|2020-05-20 14:00:00|7599.5|7574.5|7592|7577|7600.3|7577|7591.9|7571.7|101
1589983500000|2020-05-20 14:05:00|7591.9|7576.9|7591.6|7576.6|7591.9|7576.9|7591.3|7576.3|44
1589983800000|2020-05-20 14:10:00|7591.5|7576.5|7592.2|7577.2|7598|7577.8|7589.8|7570.3|173
1589984100000|2020-05-20 14:15:00|7592.3|7577.3|7590.9|7575.9|7592.4|7577.4|7590.5|7575.5|113
1589984400000|2020-05-20 14:20:00|7591|7576|7589.1|7574.1|7591|7576|7587.3|7572.3|156
1589984700000|2020-05-20 14:25:00|7589|7574|7591.8|7576.8|7592.8|7577.8|7589|7574|46
1589985000000|2020-05-20 14:30:00|7591.5|7576.5|7592.5|7577.5|7592.7|7577.7|7590.4|7575.4|36
1589985300000|2020-05-20 14:35:00|7592.2|7577.2|7590.8|7575.8|7592.2|7577.2|7590.8|7575.8|19
1589985600000|2020-05-20 14:40:00|7590.7|7575.7|7590.6|7575.6|7591|7576|7588.6|7573.6|49
1589985900000|2020-05-20 14:45:00|7590.9|7575.9|7591.3|7576.3|7591.8|7576.8|7590.3|7575.3|64
1589986200000|2020-05-20 14:50:00|7591|7576|7590|7575|7591.2|7576.2|7589.4|7574.4|77
1589986500000|2020-05-20 14:55:00|7589.9|7574.9|7588.9|7573.9|7590.2|7575.2|7588.9|7573.9|57
1589986800000|2020-05-20 15:00:00|7589|7574|7589.8|7574.8|7589.8|7574.8|7589|7574|5
1589987100000|2020-05-20 15:05:00|7589.9|7574.9|7589.8|7574.8|7590.4|7575.4|7589.8|7574.8|4
1589987400000|2020-05-20 15:10:00|7590.2|7575.2|7591.1|7576.1|7592.3|7577.3|7590.2|7575.2|179
1589987700000|2020-05-20 15:15:00|7590.9|7575.9|7590.3|7575.3|7591.6|7576.6|7590.2|7575.2|52
1589988000000|2020-05-20 15:20:00|7591.6|7576.6|7590.6|7575.6|7591.8|7576.8|7590.1|7575.1|85
1589988300000|2020-05-20 15:25:00|7590.5|7575.5|7590.2|7575.2|7590.6|7575.6|7589.1|7574.1|11
1589988600000|2020-05-20 15:30:00|7589.9|7574.9|7589.4|7574.4|7589.9|7574.9|7588.6|7573.6|115
1589988900000|2020-05-20 15:35:00|7589.3|7574.3|7589.5|7574.5|7589.9|7574.9|7589.1|7574.1|57
1589989200000|2020-05-20 15:40:00|7589.6|7574.6|7590.4|7575.4|7590.4|7575.4|7589.6|7574.6|43
1589989500000|2020-05-20 15:45:00|7590.6|7575.6|7590.6|7575.6|7590.6|7575.6|7590.2|7575.2|16
1589989800000|2020-05-20 15:50:00|7591.9|7576.9|7592.3|7577.3|7592.4|7577.4|7591.3|7576.3|35
1589990100000|2020-05-20 15:55:00|7592.2|7577.2|7591.4|7576.4|7592.3|7577.3|7591|7576|55
1589990400000|2020-05-20 16:00:00|7591.3|7576.3|7592.6|7577.6|7593|7578|7591.3|7576.3|14
1589990700000|2020-05-20 16:05:00|7592.7|7577.7|7592.1|7577.1|7592.8|7577.8|7591.3|7576.3|64
1589991000000|2020-05-20 16:10:00|7592|7577|7593.6|7578.6|7594.7|7579.7|7592|7577|42
1589991300000|2020-05-20 16:15:00|7593.7|7578.7|7597.3|7582.3|7597.8|7582.8|7593.7|7578.7|112
1589991600000|2020-05-20 16:20:00|7597.2|7582.2|7596.7|7581.7|7597.7|7582.7|7596.7|7581.7|112
1589991900000|2020-05-20 16:25:00|7596.8|7581.8|7594.1|7579.1|7597.2|7582.2|7593.9|7578.9|123
1589992200000|2020-05-20 16:30:00|7593.8|7578.8|7594.8|7579.8|7594.8|7579.8|7590.2|7575.2|103
1589992500000|2020-05-20 16:35:00|7595|7580|7601.2|7576.2|7601.2|7580.8|7594.4|7575.2|106
1589992800000|2020-05-20 16:40:00|7601.1|7576.1|7602.4|7577.4|7603.1|7583.1|7595.8|7575.4|126
1589993100000|2020-05-20 16:45:00|7602.3|7577.3|7597|7582|7602.8|7582.9|7596.5|7576.3|91
1589993400000|2020-05-20 16:50:00|7596.9|7581.9|7597|7582|7597.4|7582.4|7596.4|7581.4|53
1589993700000|2020-05-20 16:55:00|7596.9|7581.9|7599.7|7574.7|7599.8|7582.1|7594|7574.5|85
1589994000000|2020-05-20 17:00:00|7599.6|7574.6|7600.2|7575.2|7600.6|7580.9|7595|7574.4|42
1589994300000|2020-05-20 17:05:00|7600.1|7575.1|7593.1|7578.1|7600.4|7579.7|7592.6|7574.8|68
1589994600000|2020-05-20 17:10:00|7593|7578|7593|7578|7593.3|7578.3|7592.5|7577.5|55
1589994900000|2020-05-20 17:15:00|7592.9|7577.9|7592.6|7577.6|7593.3|7578.3|7592.5|7577.5|74
1589995200000|2020-05-20 17:20:00|7592.7|7577.7|7593.1|7578.1|7593.6|7578.6|7592.7|7577.7|54
1589995500000|2020-05-20 17:25:00|7593.2|7578.2|7593.2|7578.2|7593.6|7578.6|7593|7578|33
1589995800000|2020-05-20 17:30:00|7593.1|7578.1|7593.9|7578.9|7593.9|7578.9|7592.9|7577.9|50
1589996100000|2020-05-20 17:35:00|7594|7579|7594.4|7579.4|7594.8|7579.8|7593.7|7578.7|78
1589996400000|2020-05-20 17:40:00|7594.3|7579.3|7593.2|7578.2|7594.5|7579.5|7593.1|7578.1|57
1589996700000|2020-05-20 17:45:00|7593.3|7578.3|7592.8|7577.8|7593.4|7578.4|7592|7577|90
1589997000000|2020-05-20 17:50:00|7592.7|7577.7|7592.7|7577.7|7593.2|7578.2|7592|7577|168
1589997300000|2020-05-20 17:55:00|7592.8|7577.8|7600.8|7575.8|7600.8|7580.9|7592.8|7575.6|33
1589997600000|2020-05-20 18:00:00|7601.1|7576.1|7600.7|7575.7|7601.1|7580.6|7595.1|7574.7|19
1589997900000|2020-05-20 18:05:00|7600.4|7575.4|7600.1|7575.1|7600.8|7575.8|7600|7575|6
1589998200000|2020-05-20 18:10:00|7595.1|7580.1|7601.8|7576.8|7602.1|7580.3|7595.1|7576.5|17
1589998500000|2020-05-20 18:15:00|7601.7|7576.7|7602.8|7577.8|7603.3|7578.3|7601.5|7576.5|59
1589998800000|2020-05-20 18:20:00|7602.9|7577.9|7602.7|7577.7|7602.9|7577.9|7602.4|7577.4|22
1589999100000|2020-05-20 18:25:00|7602.8|7577.8|7602.8|7577.8|7602.8|7577.8|7602.2|7577.2|12
1589999400000|2020-05-20 18:30:00|7602.9|7577.9|7593.7|7578.7|7603|7581|7593.7|7572|26
1589999700000|2020-05-20 18:35:00|7593.3|7578.3|7593.3|7578.3|7593.3|7578.3|7593.3|7578.3|1
1590000000000|2020-05-20 18:40:00|7594.2|7579.2|7601.1|7576.1|7601.1|7580.9|7594.2|7575.9|10
1590000300000|2020-05-20 18:45:00|7601.2|7576.2|7600.9|7575.9|7601.2|7576.2|7600.9|7575.9|3
1590000600000|2020-05-20 18:50:00|7601|7576|7600|7575|7601.2|7576.2|7599.7|7574.7|17
1590000900000|2020-05-20 18:55:00|7600.1|7575.1|7600|7575|7600.2|7575.2|7600|7575|6
1590001200000|2020-05-20 19:00:00|7600.1|7575.1|7600.1|7575.1|7600.2|7575.2|7600.1|7575.1|3
1590001500000|2020-05-20 19:05:00|7600.5|7575.5|7600.2|7575.2|7600.7|7575.7|7600.2|7575.2|7
1590001800000|2020-05-20 19:10:00|7600.1|7575.1|7599.1|7574.1|7600.2|7575.2|7599|7574|14
1590002100000|2020-05-20 19:15:00|7599|7574|7593.8|7578.8|7599|7578.9|7593.8|7573.6|12
1590002400000|2020-05-20 19:20:00|7593.7|7578.7|7593.7|7578.7|7593.7|7578.7|7593.4|7578.4|6
1590002700000|2020-05-20 19:25:00|7593.6|7578.6|7598|7573|7598.9|7580.2|7593.6|7572.9|20
1590003000000|2020-05-20 19:30:00|7598.3|7573.3|7598.9|7573.9|7599.1|7579.2|7593.9|7573.3|25
1590003300000|2020-05-20 19:35:00|7598.8|7573.8|7596.7|7571.7|7598.8|7573.8|7596.7|7571.7|10
1590003900000|2020-05-20 19:45:00|7596.8|7571.8|7597|7572|7597.2|7572.2|7596.8|7571.8|16
1590004200000|2020-05-20 19:50:00|7596.9|7571.9|7598.6|7573.6|7598.6|7573.6|7596.8|7571.8|13
1590004500000|2020-05-20 19:55:00|7597.6|7572.6|7598.3|7573.3|7598.3|7573.3|7597.6|7572.6|5
1590028200000|2020-05-21 02:30:00|7613.7|7588.7|7613.3|7588.3|7613.8|7588.8|7613.3|7588.3|3
1590028500000|2020-05-21 02:35:00|7611.5|7586.5|7612.9|7587.9|7612.9|7587.9|7609.9|7584.9|6
1590028800000|2020-05-21 02:40:00|7612.8|7587.8|7612.7|7587.7|7612.8|7587.8|7612.7|7587.7|2
1590029100000|2020-05-21 02:45:00|7610.9|7585.9|7610.9|7585.9|7611.7|7586.7|7610.9|7585.9|3
1590029400000|2020-05-21 02:50:00|7610.5|7585.5|7608.8|7583.8|7610.6|7585.6|7608.8|7583.8|9
1590030000000|2020-05-21 03:00:00|7607.9|7582.9|7607.9|7582.9|7608|7583|7607.9|7582.9|3
1590030300000|2020-05-21 03:05:00|7608|7583|7608|7583|7608|7583|7608|7583|1
1590030600000|2020-05-21 03:10:00|7609.2|7584.2|7605.7|7580.7|7609.7|7584.7|7605.7|7580.7|17
1590030900000|2020-05-21 03:15:00|7606.4|7581.4|7607.2|7582.2|7607.4|7582.4|7606.4|7581.4|4
1590031200000|2020-05-21 03:20:00|7607.3|7582.3|7611.1|7586.1|7611.1|7586.1|7607.3|7582.3|14
1590031500000|2020-05-21 03:25:00|7611|7586|7609.1|7584.1|7611|7586|7608.8|7583.8|10
1590031800000|2020-05-21 03:30:00|7604|7589|7608.6|7593.6|7610.6|7595.6|7603.7|7588.7|203
1590032100000|2020-05-21 03:35:00|7609.3|7594.3|7612|7597|7612.5|7597.5|7606.1|7591.1|192
1590032400000|2020-05-21 03:40:00|7612.1|7597.1|7610.4|7595.4|7614|7599|7610.1|7595.1|188
1590032700000|2020-05-21 03:45:00|7610.8|7595.8|7611.5|7596.5|7611.9|7596.9|7609.6|7594.6|128
1590033000000|2020-05-21 03:50:00|7611.4|7596.4|7609.3|7594.3|7611.5|7596.5|7608.2|7593.2|106
1590033300000|2020-05-21 03:55:00|7609.2|7594.2|7612.7|7597.7|7613.4|7598.4|7608.8|7593.8|139
1590033600000|2020-05-21 04:00:00|7612.6|7597.6|7612.1|7597.1|7614.1|7599.1|7611.8|7596.8|149
1590033900000|2020-05-21 04:05:00|7612|7597|7610.6|7595.6|7612.5|7597.5|7610.3|7595.3|127
1590034200000|2020-05-21 04:10:00|7610.5|7595.5|7606.3|7591.3|7610.6|7595.6|7605.5|7590.5|158
1590034500000|2020-05-21 04:15:00|7606.4|7591.4|7608.4|7593.4|7609.2|7594.2|7606|7591|186
1590034800000|2020-05-21 04:20:00|7608.3|7593.3|7604.7|7589.7|7608.5|7593.5|7602.6|7587.6|152
1590035100000|2020-05-21 04:25:00|7604.6|7589.6|7605.3|7590.3|7605.3|7590.3|7602.2|7587.2|120
1590035400000|2020-05-21 04:30:00|7605.5|7590.5|7605.1|7590.1|7607.8|7592.8|7604.6|7589.6|125
1590035700000|2020-05-21 04:35:00|7605|7590|7604.5|7589.5|7606.6|7591.6|7604.1|7589.1|77
1590036000000|2020-05-21 04:40:00|7604.6|7589.6|7606.8|7591.8|7607.4|7592.4|7604.5|7589.5|106
1590036300000|2020-05-21 04:45:00|7606.7|7591.7|7610.7|7595.7|7610.9|7595.9|7606.3|7591.3|94
1590036600000|2020-05-21 04:50:00|7610.6|7595.6|7611.1|7596.1|7611.3|7596.3|7610.1|7595.1|70
1590036900000|2020-05-21 04:55:00|7611|7596|7610.3|7595.3|7611|7596|7609|7594|112
1590037200000|2020-05-21 05:00:00|7610.2|7595.2|7609.7|7594.7|7611|7596|7607.5|7592.5|194
1590037500000|2020-05-21 05:05:00|7609.6|7594.6|7611.8|7596.8|7612.3|7597.3|7609.5|7594.5|190
1590037800000|2020-05-21 05:10:00|7611.9|7596.9|7613.6|7598.6|7613.7|7598.7|7611.7|7596.7|110
1590038100000|2020-05-21 05:15:00|7613.7|7598.7|7615|7600|7615.3|7600.3|7613|7598|69
1590038400000|2020-05-21 05:20:00|7614.9|7599.9|7614|7599|7615.5|7600.5|7613.1|7598.1|68
1590038700000|2020-05-21 05:25:00|7614.1|7599.1|7615.2|7600.2|7615.5|7600.5|7614.1|7599.1|77
1590039000000|2020-05-21 05:30:00|7615.1|7600.1|7615.5|7600.5|7616|7601|7615|7600|42
1590039300000|2020-05-21 05:35:00|7615.6|7600.6|7614.7|7599.7|7615.8|7600.8|7614.7|7599.7|29
1590039600000|2020-05-21 05:40:00|7614.6|7599.6|7614.7|7599.7|7615.6|7600.6|7614.5|7599.5|48
1590039900000|2020-05-21 05:45:00|7614.8|7599.8|7615.2|7600.2|7615.8|7600.8|7614.8|7599.8|103
1590040200000|2020-05-21 05:50:00|7615.1|7600.1|7616.2|7601.2|7616.2|7601.2|7614.9|7599.9|42
1590040500000|2020-05-21 05:55:00|7616.1|7601.1|7614.9|7599.9|7617|7602|7614.4|7599.4|94
1590040800000|2020-05-21 06:00:00|7614.8|7599.8|7613.7|7598.7|7615.7|7600.7|7613.3|7598.3|78
1590041100000|2020-05-21 06:05:00|7613.5|7598.5|7612.8|7597.8|7614|7599|7612.4|7597.4|57
1590041400000|2020-05-21 06:10:00|7612.7|7597.7|7611.4|7596.4|7613|7598|7611|7596|131
1590041700000|2020-05-21 06:15:00|7611.5|7596.5|7612.4|7597.4|7612.6|7597.6|7609.7|7594.7|123
1590042000000|2020-05-21 06:20:00|7612.6|7597.6|7613.4|7598.4|7613.5|7598.5|7612.5|7597.5|51
1590042300000|2020-05-21 06:25:00|7613.3|7598.3|7613.5|7598.5|7613.7|7598.7|7613|7598|69
1590042600000|2020-05-21 06:30:00|7613.3|7598.3|7611.7|7596.7|7613.3|7598.3|7611.1|7596.1|65
1590042900000|2020-05-21 06:35:00|7611.5|7596.5|7608.8|7593.8|7611.8|7596.8|7607|7592|154
1590043200000|2020-05-21 06:40:00|7608.9|7593.9|7606|7591|7609.1|7594.1|7605.9|7590.9|104
1590043500000|2020-05-21 06:45:00|7606.1|7591.1|7607.4|7592.4|7609|7594|7606.1|7591.1|86
1590043800000|2020-05-21 06:50:00|7607.3|7592.3|7602.4|7587.4|7607.4|7592.4|7602.3|7587.3|147
1590044100000|2020-05-21 06:55:00|7602.5|7587.5|7605.9|7590.9|7606.5|7591.5|7602.3|7587.3|158
1590044400000|2020-05-21 07:00:00|7606|7591|7607.2|7592.2|7607.3|7592.3|7605.3|7590.3|98
1590044700000|2020-05-21 07:05:00|7607.3|7592.3|7607.3|7592.3|7608.1|7593.1|7606.1|7591.1|58
1590045000000|2020-05-21 07:10:00|7605.9|7590.9|7604.3|7589.3|7606.2|7591.2|7602.9|7587.9|135
1590045300000|2020-05-21 07:15:00|7604.5|7589.5|7603.5|7588.5|7604.5|7589.5|7603.2|7588.2|115
1590045600000|2020-05-21 07:20:00|7603.4|7588.4|7602.5|7587.5|7603.5|7588.5|7600.8|7585.8|162
1590045900000|2020-05-21 07:25:00|7602.4|7587.4|7602.3|7587.3|7603.3|7588.3|7602.3|7587.3|77
1590046200000|2020-05-21 07:30:00|7602.4|7587.4|7599|7584|7602.6|7587.6|7597.9|7582.9|77
1590046500000|2020-05-21 07:35:00|7598.5|7583.5|7595.4|7580.4|7598.5|7583.5|7595.2|7580.2|148
1590046800000|2020-05-21 07:40:00|7595.6|7580.6|7598|7583|7599.2|7584.2|7595.5|7580.5|46
1590047100000|2020-05-21 07:45:00|7598.2|7583.2|7599.6|7584.6|7600.3|7585.3|7598.2|7583.2|29
1590047400000|2020-05-21 07:50:00|7599.8|7584.8|7598.4|7583.4|7600.2|7585.2|7597.2|7582.2|47
1590047700000|2020-05-21 07:55:00|7597.9|7582.9|7595.7|7580.7|7597.9|7582.9|7594.5|7579.5|110
1590048000000|2020-05-21 08:00:00|7595.4|7580.4|7592.3|7577.3|7596|7581|7590.4|7575.4|109
1590048300000|2020-05-21 08:05:00|7592.8|7577.8|7592.4|7577.4|7594|7579|7591.4|7576.4|38
1590048600000|2020-05-21 08:10:00|7592|7577|7592.8|7577.8|7593.2|7578.2|7592|7577|22
1590048900000|2020-05-21 08:15:00|7593|7578|7595.3|7580.3|7596|7581|7592.8|7577.8|51
1590049200000|2020-05-21 08:20:00|7595.6|7580.6|7595.3|7580.3|7597|7582|7594.8|7579.8|54
1590049500000|2020-05-21 08:25:00|7595.4|7580.4|7590.5|7575.5|7595.7|7580.7|7590.2|7575.2|50
1590049800000|2020-05-21 08:30:00|7590.4|7575.4|7584.1|7569.1|7590.4|7575.4|7583.3|7568.3|190
1590050100000|2020-05-21 08:35:00|7583.3|7568.3|7582|7567|7588.7|7568.6|7581|7561.3|211
1590050400000|2020-05-21 08:40:00|7581.6|7566.6|7590|7565|7591.8|7571.4|7581|7565|74
1590050700000|2020-05-21 08:45:00|7590.3|7565.3|7584.6|7569.6|7590.3|7570.3|7583.8|7564.9|48
1590051000000|2020-05-21 08:50:00|7584.4|7569.4|7588.6|7563.6|7588.8|7569.4|7581.8|7563.3|35
1590051300000|2020-05-21 08:55:00|7583.2|7568.2|7579.8|7564.8|7583.2|7568.2|7577.2|7562.2|61
1590051600000|2020-05-21 09:00:00|7585|7560|7583.2|7568.2|7585|7569.8|7579.8|7559.8|68
1590051900000|2020-05-21 09:05:00|7583|7568|7583.8|7568.8|7583.8|7568.8|7581.8|7566.8|40
1590052200000|2020-05-21 09:10:00|7584|7569|7583.6|7568.6|7586.8|7571.8|7582.8|7567.8|43
1590052500000|2020-05-21 09:15:00|7583.8|7568.8|7587.4|7572.4|7587.5|7572.5|7583|7568|49
1590052800000|2020-05-21 09:20:00|7586.5|7571.5|7587.6|7572.6|7588|7573|7585.3|7570.3|46
1590053100000|2020-05-21 09:25:00|7587.8|7572.8|7583.2|7568.2|7593.1|7574.3|7582.6|7563.6|79
1590053400000|2020-05-21 09:30:00|7583.1|7568.1|7591.3|7566.3|7591.8|7569.5|7583|7563.6|54
1590053700000|2020-05-21 09:35:00|7591|7566|7591.3|7566.3|7592|7571.4|7585.3|7564.6|54
1590054000000|2020-05-21 09:40:00|7591.4|7566.4|7590|7565|7591.6|7571.3|7583.8|7563.4|62
1590054300000|2020-05-21 09:45:00|7589.9|7564.9|7586.4|7571.4|7590|7571.4|7585|7564.8|24
1590054600000|2020-05-21 09:50:00|7586.2|7571.2|7585|7570|7586.2|7571.2|7584.8|7569.8|23
1590054900000|2020-05-21 09:55:00|7585.1|7570.1|7595.8|7570.8|7595.8|7573.6|7584.8|7565.8|65
1590055200000|2020-05-21 10:00:00|7596|7571|7595.8|7570.8|7598|7577.1|7591.8|7570.8|133
1590055500000|2020-05-21 10:05:00|7595.6|7570.6|7588.8|7573.8|7595.8|7576.3|7587.6|7567.6|35
1590055800000|2020-05-21 10:10:00|7588.7|7573.7|7590|7575|7595.5|7577.2|7588.4|7568.5|75
1590056100000|2020-05-21 10:15:00|7589.9|7574.9|7595.5|7570.5|7595.6|7576.1|7589.5|7568.8|65
1590056400000|2020-05-21 10:20:00|7595.2|7570.2|7595.1|7570.1|7595.6|7570.6|7594.1|7569.1|36
1590056700000|2020-05-21 10:25:00|7590|7575|7595.5|7570.5|7595.6|7575.1|7589.6|7569.4|18
1590057000000|2020-05-21 10:30:00|7590.1|7575.1|7589.2|7574.2|7594.7|7575.1|7589.2|7569.7|10
1590057300000|2020-05-21 10:35:00|7589.1|7574.1|7592|7567|7592.7|7575|7587.9|7567|31
1590057600000|2020-05-21 10:40:00|7591.9|7566.9|7588|7573|7592.9|7573|7587.7|7566.8|20
1590057900000|2020-05-21 10:45:00|7587.9|7572.9|7590.7|7565.7|7592.7|7573|7586.3|7565.6|29
1590058200000|2020-05-21 10:50:00|7590.9|7565.9|7583.6|7568.6|7590.9|7570.5|7583.5|7564.7|42
1590058500000|2020-05-21 10:55:00|7583.8|7568.8|7586|7571|7590.9|7571.9|7583.8|7565.9|40
1590058800000|2020-05-21 11:00:00|7585.7|7570.7|7585.7|7570.7|7586|7571|7585.7|7570.7|7
1590059100000|2020-05-21 11:05:00|7585.5|7570.5|7586|7571|7586.1|7571.1|7585.5|7570.5|15
1590059400000|2020-05-21 11:10:00|7590.4|7565.4|7586|7571|7590.4|7571.2|7585.6|7564.7|12
1590059700000|2020-05-21 11:15:00|7585.5|7570.5|7589.7|7564.7|7590.6|7570.5|7585.5|7564.5|20
1590060000000|2020-05-21 11:20:00|7589.9|7564.9|7584.1|7569.1|7590.7|7571|7584.1|7564.3|36
1590060300000|2020-05-21 11:25:00|7584.3|7569.3|7586.9|7561.9|7587.7|7569.3|7582.5|7561.9|44
1590060600000|2020-05-21 11:30:00|7587.2|7562.2|7587.2|7562.2|7587.7|7562.7|7586.9|7561.9|10
1590060900000|2020-05-21 11:35:00|7587.3|7562.3|7587.3|7562.3|7587.3|7562.3|7587.1|7562.1|4
1590061200000|2020-05-21 11:40:00|7582.7|7567.7|7582.7|7567.7|7582.7|7567.7|7582.7|7567.7|1
1590061500000|2020-05-21 11:45:00|7582.8|7567.8|7582.7|7567.7|7588.3|7568.3|7582.7|7562.7|6
1590061800000|2020-05-21 11:50:00|7582.5|7567.5|7582.7|7567.7|7582.9|7567.9|7582.5|7567.5|10
1590062100000|2020-05-21 11:55:00|7582.5|7567.5|7582.7|7567.7|7582.7|7567.7|7582.5|7567.5|4
1590062700000|2020-05-21 12:05:00|7583.5|7568.5|7589.7|7564.7|7589.7|7568.5|7582.8|7564.4|24
1590063000000|2020-05-21 12:10:00|7589.8|7564.8|7589.5|7564.5|7589.8|7564.8|7589.4|7564.4|17
1590063300000|2020-05-21 12:15:00|7589.6|7564.6|7589.2|7564.2|7590|7565|7589.1|7564.1|35
1590063900000|2020-05-21 12:25:00|7589|7564|7587.8|7562.8|7589.2|7564.2|7587.8|7562.8|15
1590064200000|2020-05-21 12:30:00|7587.6|7562.6|7583.8|7568.8|7588.4|7568.9|7583.8|7562.5|7
1590064500000|2020-05-21 12:35:00|7583.7|7568.7|7583.6|7568.6|7583.7|7568.7|7583.2|7568.2|4
1590064800000|2020-05-21 12:40:00|7583.7|7568.7|7583.8|7568.8|7584.2|7569.2|7583.7|7568.7|5
1590065100000|2020-05-21 12:45:00|7583.3|7568.3|7583.8|7568.8|7584.1|7569.1|7583.1|7568.1|8
1590065400000|2020-05-21 12:50:00|7583.7|7568.7|7582.3|7567.3|7588.2|7568.8|7582.3|7562.9|17
1590065700000|2020-05-21 12:55:00|7587.7|7562.7|7587.9|7562.9|7590.5|7571|7583.5|7562.6|38
1590066000000|2020-05-21 13:00:00|7587.8|7562.8|7588.2|7563.2|7588.4|7563.4|7587.2|7562.2|25
1590066300000|2020-05-21 13:05:00|7588.1|7563.1|7588|7563|7588.1|7563.1|7588|7563|2
1590066600000|2020-05-21 13:10:00|7587.8|7562.8|7588|7563|7588.4|7563.4|7587.6|7562.6|8
1590066900000|2020-05-21 13:15:00|7588.8|7563.8|7588.6|7563.6|7589.3|7564.3|7588.6|7563.6|6
1590067200000|2020-05-21 13:20:00|7588.2|7563.2|7588|7563|7588.2|7563.2|7587.8|7562.8|4
1590067500000|2020-05-21 13:25:00|7589|7564|7589.6|7564.6|7590|7565|7589|7564|17
1590067800000|2020-05-21 13:30:00|7589.8|7564.8|7588.8|7563.8|7589.8|7564.8|7588.2|7563.2|40
1590068100000|2020-05-21 13:35:00|7588.7|7563.7|7588.6|7563.6|7588.8|7563.8|7588.2|7563.2|7
1590068400000|2020-05-21 13:40:00|7588|7563|7587.6|7562.6|7588|7563|7587|7562|19
1590068700000|2020-05-21 13:45:00|7587.3|7562.3|7587|7562|7587.6|7562.6|7587|7562|4
1590069000000|2020-05-21 13:50:00|7587.6|7562.6|7587.8|7562.8|7587.8|7562.8|7587.6|7562.6|4
1590069300000|2020-05-21 13:55:00|7588|7563|7587|7562|7588.8|7563.8|7586.8|7561.8|49
1590069600000|2020-05-21 14:00:00|7587.1|7562.1|7586|7561|7587.2|7562.2|7585.8|7560.8|39
1590069900000|2020-05-21 14:05:00|7586.6|7561.6|7586.2|7561.2|7587.2|7562.2|7586|7561|9
1590070200000|2020-05-21 14:10:00|7586.6|7561.6|7586|7561|7586.6|7561.6|7586|7561|5
1590070500000|2020-05-21 14:15:00|7586.1|7561.1|7583.6|7568.6|7588|7568.6|7582.8|7561|16
1590070800000|2020-05-21 14:20:00|7583.2|7568.2|7587.8|7562.8|7588|7568.2|7583.2|7562.7|13
1590071100000|2020-05-21 14:25:00|7587.9|7562.9|7588.6|7563.6|7588.6|7563.6|7587.9|7562.9|15
1590071400000|2020-05-21 14:30:00|7589|7564|7589.2|7564.2|7589.3|7564.3|7588.6|7563.6|9
1590071700000|2020-05-21 14:35:00|7589.3|7564.3|7596.6|7571.6|7598.3|7578.2|7584.6|7564.2|165
1590072000000|2020-05-21 14:40:00|7596.4|7571.4|7603.8|7578.8|7603.9|7581.9|7595.2|7571.4|251
1590072300000|2020-05-21 14:45:00|7603.9|7578.9|7598.6|7573.6|7604|7581.9|7596.6|7572.2|207
1590072600000|2020-05-21 14:50:00|7598.7|7573.7|7598.7|7573.7|7599|7574|7598.2|7573.2|83
1590072900000|2020-05-21 14:55:00|7598.8|7573.8|7599.4|7574.4|7601.6|7580|7595|7573.5|114
1590073200000|2020-05-21 15:00:00|7599.5|7574.5|7600.3|7575.3|7601.6|7576.6|7599.1|7574.1|230
1590073500000|2020-05-21 15:05:00|7599.9|7574.9|7602.8|7577.8|7603.3|7578.3|7599.9|7574.9|357
1590073800000|2020-05-21 15:10:00|7603.3|7578.3|7600.2|7575.2|7605.4|7580.4|7599.7|7574.7|224
1590074100000|2020-05-21 15:15:00|7600.1|7575.1|7605|7580|7605.1|7580.1|7597.5|7572.5|401
1590074400000|2020-05-21 15:20:00|7604.9|7579.9|7605.1|7580.1|7607.7|7582.7|7603.7|7578.7|283
1590074700000|2020-05-21 15:25:00|7605.2|7580.2|7607.1|7582.1|7608.3|7583.3|7604.8|7579.8|241
1590075000000|2020-05-21 15:30:00|7607|7582|7601.3|7576.3|7607.7|7582.7|7601.1|7576.1|221
1590075300000|2020-05-21 15:35:00|7601.5|7576.5|7604.9|7579.9|7605.8|7580.8|7601|7576|309
1590075600000|2020-05-21 15:40:00|7604.8|7579.8|7603.9|7578.9|7607.3|7586.2|7596.7|7573.6|208
1590076200000|2020-05-21 15:50:00|7603.7|7578.7|7603.6|7578.6|7603.7|7578.7|7603.6|7578.6|2
1590076500000|2020-05-21 15:55:00|7603.8|7578.8|7604.4|7579.4|7604.7|7579.7|7603.8|7578.8|78
1590076800000|2020-05-21 16:00:00|7604.5|7579.5|7602.5|7577.5|7605.1|7583.1|7598|7576.3|143
1590077100000|2020-05-21 16:05:00|7602.6|7577.6|7602.6|7577.6|7603.1|7578.1|7601.7|7576.7|269
1590077400000|2020-05-21 16:10:00|7602.4|7577.4|7600.1|7575.1|7603|7578|7599.9|7574.9|220
1590077700000|2020-05-21 16:15:00|7600.2|7575.2|7600.8|7575.8|7601.3|7576.3|7598.8|7573.8|215
1590078000000|2020-05-21 16:20:00|7601.1|7576.1|7602.9|7577.9|7604.4|7579.4|7598.7|7573.7|142
1590078300000|2020-05-21 16:25:00|7602.8|7577.8|7599.5|7574.5|7603|7578|7598.8|7573.8|141
1590078600000|2020-05-21 16:30:00|7599.6|7574.6|7600.3|7575.3|7600.4|7575.4|7598.3|7573.3|98
1590078900000|2020-05-21 16:35:00|7600.1|7575.1|7600.7|7575.7|7601.1|7576.1|7599.5|7574.5|110
1590079200000|2020-05-21 16:40:00|7600.8|7575.8|7602.7|7577.7|7603.4|7580.5|7595.5|7575.8|110
1590079500000|2020-05-21 16:45:00|7602.2|7577.2|7602|7577|7603.9|7578.9|7601.9|7576.9|25
1590079800000|2020-05-21 16:50:00|7602.1|7577.1|7602|7577|7602.2|7577.2|7602|7577|11
1590080100000|2020-05-21 16:55:00|7601.5|7576.5|7601.1|7576.1|7601.5|7576.5|7600.7|7575.7|37
1590080400000|2020-05-21 17:00:00|7600.9|7575.9|7599.1|7574.1|7601.1|7576.1|7598.2|7573.2|109
1590080700000|2020-05-21 17:05:00|7599.2|7574.2|7598.7|7573.7|7599.7|7574.7|7597.3|7572.3|169
1590081000000|2020-05-21 17:10:00|7598.5|7573.5|7598.1|7573.1|7599.1|7574.1|7597|7572|164
1590081300000|2020-05-21 17:15:00|7598.5|7573.5|7599.4|7574.4|7599.7|7574.7|7597.7|7572.7|190
1590081600000|2020-05-21 17:20:00|7599.3|7574.3|7598.4|7573.4|7599.8|7574.8|7597.4|7572.4|420
1590081900000|2020-05-21 17:25:00|7598.5|7573.5|7597.7|7572.7|7599.8|7574.8|7597.7|7572.7|488
1590082200000|2020-05-21 17:30:00|7597.8|7572.8|7599.1|7574.1|7599.8|7574.8|7597|7572|299
1590082500000|2020-05-21 17:35:00|7599.2|7574.2|7599|7574|7599.9|7574.9|7597.4|7572.4|323
1590082800000|2020-05-21 17:40:00|7599.1|7574.1|7598.9|7573.9|7599.6|7574.6|7597.8|7572.8|335
1590083100000|2020-05-21 17:45:00|7599.2|7574.2|7599|7574|7599.6|7574.6|7597.6|7572.6|413
1590083400000|2020-05-21 17:50:00|7599.5|7574.5|7599.4|7574.4|7600.1|7575.1|7597.5|7572.5|449
1590083700000|2020-05-21 17:55:00|7599.3|7574.3|7598.6|7573.6|7599.5|7574.5|7597.6|7572.6|428
1590084000000|2020-05-21 18:00:00|7598.7|7573.7|7598.7|7573.7|7599.7|7574.7|7597.1|7572.1|138
1590084300000|2020-05-21 18:05:00|7598.6|7573.6|7599|7574|7599.1|7574.1|7598.1|7573.1|52
1590084600000|2020-05-21 18:10:00|7598.9|7573.9|7598.7|7573.7|7599|7574|7598.6|7573.6|21
1590084900000|2020-05-21 18:15:00|7598.6|7573.6|7598.3|7573.3|7599.9|7574.9|7597.9|7572.9|25
1590085200000|2020-05-21 18:20:00|7598.1|7573.1|7598.9|7573.9|7599|7574|7596.4|7571.4|118
1590085500000|2020-05-21 18:25:00|7599.1|7574.1|7599.2|7574.2|7599.4|7574.4|7597.7|7572.7|395
1590085800000|2020-05-21 18:30:00|7599.3|7574.3|7596|7571|7599.3|7574.3|7596|7571|22
1590086100000|2020-05-21 18:35:00|7596.1|7571.1|7598.7|7573.7|7599.3|7574.3|7596.1|7571.1|29
1590086400000|2020-05-21 18:40:00|7598.6|7573.6|7599.4|7574.4|7599.6|7574.6|7598.6|7573.6|19
1590086700000|2020-05-21 18:45:00|7599.5|7574.5|7600.1|7575.1|7600.5|7575.5|7599.5|7574.5|35
1590087000000|2020-05-21 18:50:00|7600|7575|7599.6|7574.6|7600.4|7575.4|7599|7574|26
1590087300000|2020-05-21 18:55:00|7599.5|7574.5|7599.7|7574.7|7599.9|7574.9|7599.3|7574.3|17
1590087600000|2020-05-21 19:00:00|7599.8|7574.8|7600.7|7575.7|7600.7|7575.7|7599.5|7574.5|21
1590087900000|2020-05-21 19:05:00|7600.8|7575.8|7603.8|7578.8|7604|7579|7600.7|7575.7|83
1590088200000|2020-05-21 19:10:00|7603.9|7578.9|7605.9|7580.9|7606.6|7581.6|7603.8|7578.8|483
1590088500000|2020-05-21 19:15:00|7606|7581|7605.8|7580.8|7606.2|7581.2|7605.5|7580.5|193
1590088800000|2020-05-21 19:20:00|7605.9|7580.9|7606.1|7581.1|7606.7|7581.7|7605.6|7580.6|28
1590089100000|2020-05-21 19:25:00|7606|7581|7602.9|7577.9|7606|7581|7602.7|7577.7|32
1590089400000|2020-05-21 19:30:00|7602.8|7577.8|7603.6|7578.6|7603.8|7578.8|7602.6|7577.6|18
1590089700000|2020-05-21 19:35:00|7603.7|7578.7|7603.6|7578.6|7603.7|7578.7|7603.4|7578.4|6
1590090000000|2020-05-21 19:40:00|7603.5|7578.5|7604.3|7579.3|7604.4|7579.4|7603.5|7578.5|13
1590090300000|2020-05-21 19:45:00|7603.8|7578.8|7604.5|7579.5|7604.5|7579.5|7603.8|7578.8|9
1590090600000|2020-05-21 19:50:00|7604.6|7579.6|7605.1|7580.1|7605.1|7580.1|7604.6|7579.6|4
1590090900000|2020-05-21 19:55:00|7606.1|7581.1|7602.8|7577.8|7606.1|7581.1|7602.2|7577.2|40
1590114600000|2020-05-22 02:30:00|7603.9|7588.9|7603.9|7588.9|7603.9|7588.9|7603.9|7588.9|1
1590114900000|2020-05-22 02:35:00|7603.7|7588.7|7613.6|7588.6|7613.6|7592|7603.7|7587|20
1590115200000|2020-05-22 02:40:00|7613.7|7588.7|7612.7|7587.7|7613.7|7588.7|7612.7|7587.7|4
1590115500000|2020-05-22 02:45:00|7612.8|7587.8|7612.5|7587.5|7612.9|7587.9|7611.9|7586.9|11
1590115800000|2020-05-22 02:50:00|7612.4|7587.4|7611.9|7586.9|7612.4|7587.4|7611.9|7586.9|5
1590116100000|2020-05-22 02:55:00|7612.1|7587.1|7612.3|7587.3|7612.6|7587.6|7611.5|7586.5|17
1590116400000|2020-05-22 03:00:00|7612.2|7587.2|7612.6|7587.6|7613.1|7588.1|7611.6|7586.6|14
1590116700000|2020-05-22 03:05:00|7612.4|7587.4|7601.3|7586.3|7612.4|7592.1|7601.3|7581.3|25
1590117000000|2020-05-22 03:10:00|7601.2|7586.2|7603.4|7588.4|7603.5|7588.5|7601.2|7586.2|27
1590117300000|2020-05-22 03:15:00|7603.3|7588.3|7609.1|7584.1|7609.4|7588.4|7602.9|7582.6|21
1590117600000|2020-05-22 03:20:00|7609.3|7584.3|7609|7584|7613.1|7588.1|7608.9|7583.9|25
1590117900000|2020-05-22 03:25:00|7609.1|7584.1|7609.4|7584.4|7609.5|7584.5|7609.1|7584.1|5
1590118200000|2020-05-22 03:30:00|7609.6|7584.6|7604.3|7589.3|7610.9|7590|7604.2|7582.8|240
1590118500000|2020-05-22 03:35:00|7604.4|7589.4|7606.6|7591.6|7606.6|7591.6|7603.6|7588.6|225
1590118800000|2020-05-22 03:40:00|7606.7|7591.7|7608.9|7593.9|7610.2|7595.2|7606.4|7591.4|156
1590119100000|2020-05-22 03:45:00|7609|7594|7611.8|7596.8|7613.1|7598.1|7609|7594|149
1590119400000|2020-05-22 03:50:00|7611.7|7596.7|7604|7589|7611.7|7596.7|7602.9|7587.9|188
1590119700000|2020-05-22 03:55:00|7603.9|7588.9|7604.3|7589.3|7605|7590|7603.5|7588.5|99
1590120000000|2020-05-22 04:00:00|7604.2|7589.2|7606.9|7591.9|7608.4|7593.4|7604.2|7589.2|169
1590120300000|2020-05-22 04:05:00|7606.8|7591.8|7605.7|7590.7|7607.2|7592.2|7604.9|7589.9|125
1590120600000|2020-05-22 04:10:00|7605.6|7590.6|7605.2|7590.2|7605.6|7590.6|7604.3|7589.3|77
1590120900000|2020-05-22 04:15:00|7605.1|7590.1|7607.6|7592.6|7610.8|7595.8|7604.7|7589.7|135
1590121200000|2020-05-22 04:20:00|7608|7593|7609|7594|7609.9|7594.9|7607.7|7592.7|164
1590121500000|2020-05-22 04:25:00|7608.8|7593.8|7608.7|7593.7|7609.6|7594.6|7605.6|7590.6|137
1590121800000|2020-05-22 04:30:00|7608.8|7593.8|7605.6|7590.6|7609.2|7594.2|7605.2|7590.2|156
1590122100000|2020-05-22 04:35:00|7605.5|7590.5|7616.7|7601.7|7618|7603|7605.1|7590.1|254
1590122400000|2020-05-22 04:40:00|7616.9|7601.9|7616.4|7601.4|7619|7604|7613.3|7598.3|169
1590122700000|2020-05-22 04:45:00|7616.3|7601.3|7618.9|7603.9|7620.8|7605.8|7615.7|7600.7|248
1590123000000|2020-05-22 04:50:00|7618.8|7603.8|7613.2|7598.2|7618.8|7603.8|7612.9|7597.9|193
1590123300000|2020-05-22 04:55:00|7613.1|7598.1|7612|7597|7613.9|7598.9|7611.9|7596.9|108
1590123600000|2020-05-22 05:00:00|7612.1|7597.1|7607.9|7592.9|7612.1|7597.1|7606.7|7591.7|153
1590123900000|2020-05-22 05:05:00|7608.1|7593.1|7610.6|7595.6|7611.3|7596.3|7606.8|7591.8|187
1590124200000|2020-05-22 05:10:00|7610.7|7595.7|7613.8|7598.8|7614|7599|7610.7|7595.7|154
1590124500000|2020-05-22 05:15:00|7613.7|7598.7|7615.6|7600.6|7616.7|7601.7|7613.4|7598.4|164
1590124800000|2020-05-22 05:20:00|7615.3|7600.3|7618.8|7603.8|7619|7604|7614.8|7599.8|129
1590125100000|2020-05-22 05:25:00|7618.4|7603.4|7622.4|7607.4|7624.3|7609.3|7617.6|7602.6|215
1590125400000|2020-05-22 05:30:00|7622.5|7607.5|7620.7|7605.7|7622.8|7607.8|7620|7605|135
1590125700000|2020-05-22 05:35:00|7620.6|7605.6|7616.5|7601.5|7620.6|7605.6|7616.4|7601.4|129
1590126000000|2020-05-22 05:40:00|7616.4|7601.4|7617.7|7602.7|7618|7603|7615.3|7600.3|87
1590126300000|2020-05-22 05:45:00|7617.6|7602.6|7615.8|7600.8|7617.6|7602.6|7613.7|7598.7|106
1590126600000|2020-05-22 05:50:00|7615.7|7600.7|7612.3|7597.3|7615.7|7600.7|7611.5|7596.5|121
1590126900000|2020-05-22 05:55:00|7612.5|7597.5|7613.1|7598.1|7613.4|7598.4|7611.2|7596.2|143
1590127200000|2020-05-22 06:00:00|7612.8|7597.8|7613.3|7598.3|7615.2|7600.2|7612.2|7597.2|187
1590127500000|2020-05-22 06:05:00|7613.2|7598.2|7611.3|7596.3|7613.7|7598.7|7610.8|7595.8|120
1590127800000|2020-05-22 06:10:00|7611.2|7596.2|7610.9|7595.9|7612|7597|7610.7|7595.7|70
1590128100000|2020-05-22 06:15:00|7610.7|7595.7|7608.6|7593.6|7611|7596|7607.7|7592.7|144
1590128400000|2020-05-22 06:20:00|7608.7|7593.7|7610.7|7595.7|7611.7|7596.7|7608.7|7593.7|145
1590128700000|2020-05-22 06:25:00|7610.6|7595.6|7612.9|7597.9|7613|7598|7610.2|7595.2|77
1590129000000|2020-05-22 06:30:00|7612.6|7597.6|7614.4|7599.4|7615.5|7600.5|7612.3|7597.3|159
1590129300000|2020-05-22 06:35:00|7614.3|7599.3|7613.7|7598.7|7616.5|7601.5|7613.7|7598.7|216
1590129600000|2020-05-22 06:40:00|7613.9|7598.9|7614.4|7599.4|7616.3|7601.3|7613.9|7598.9|161
1590129900000|2020-05-22 06:45:00|7614.3|7599.3|7614.2|7599.2|7615.7|7600.7|7613.1|7598.1|219
1590130200000|2020-05-22 06:50:00|7614.1|7599.1|7616|7601|7616.3|7601.3|7613.5|7598.5|98
1590130500000|2020-05-22 06:55:00|7616.1|7601.1|7615.1|7600.1|7616.2|7601.2|7614.7|7599.7|60
1590130800000|2020-05-22 07:00:00|7615.2|7600.2|7616.3|7601.3|7616.4|7601.4|7614.9|7599.9|97
1590131100000|2020-05-22 07:05:00|7616.4|7601.4|7618.4|7603.4|7619.1|7604.1|7616.3|7601.3|121
1590131400000|2020-05-22 07:10:00|7618.5|7603.5|7620.2|7605.2|7620.2|7605.2|7618.3|7603.3|89
1590131700000|2020-05-22 07:15:00|7620.3|7605.3|7619.6|7604.6|7624.3|7609.3|7619.3|7604.3|219
1590132000000|2020-05-22 07:20:00|7619.5|7604.5|7620.9|7605.9|7622.2|7607.2|7618.9|7603.9|169
1590132300000|2020-05-22 07:25:00|7621|7606|7620.7|7605.7|7621.1|7606.1|7619|7604|109
1590132600000|2020-05-22 07:30:00|7620.9|7605.9|7619.7|7604.7|7621.3|7606.3|7618.7|7603.7|38
1590132900000|2020-05-22 07:35:00|7619.6|7604.6|7624.7|7609.7|7625.2|7610.2|7619.6|7604.6|85
1590133200000|2020-05-22 07:40:00|7625.7|7610.7|7624|7609|7627.3|7612.3|7624|7609|36
1590133500000|2020-05-22 07:45:00|7623.7|7608.7|7623.7|7608.7|7624.5|7609.5|7622.5|7607.5|46
1590133800000|2020-05-22 07:50:00|7623.3|7608.3|7623.7|7608.7|7624|7609|7621.3|7606.3|42
1590134100000|2020-05-22 07:55:00|7624|7609|7627.6|7612.6|7627.7|7612.7|7623.3|7608.3|74
1590134400000|2020-05-22 08:00:00|7627.5|7612.5|7628.9|7613.9|7631.9|7616.9|7626.7|7611.7|96
1590134700000|2020-05-22 08:05:00|7628.6|7613.6|7628.3|7613.3|7635.1|7615|7625.3|7609.7|78
1590135000000|2020-05-22 08:10:00|7628.5|7613.5|7626.5|7611.5|7628.8|7613.8|7626.3|7611.3|84
1590135300000|2020-05-22 08:15:00|7626.6|7611.6|7625.5|7610.5|7626.7|7611.7|7623.5|7608.5|117
1590135600000|2020-05-22 08:20:00|7625.7|7610.7|7633.7|7618.7|7633.7|7618.7|7625.5|7610.5|65
1590135900000|2020-05-22 08:25:00|7634|7619|7635.5|7620.5|7637.4|7622.4|7632.6|7617.6|147
1590136200000|2020-05-22 08:30:00|7635.3|7620.3|7637.9|7622.9|7638.5|7623.5|7630.7|7615.7|221
1590136500000|2020-05-22 08:35:00|7637.7|7622.7|7637.6|7622.6|7638.7|7623.7|7636.1|7621.1|124
1590136800000|2020-05-22 08:40:00|7637.4|7622.4|7635.2|7620.2|7637.9|7622.9|7634|7619|81
1590137100000|2020-05-22 08:45:00|7635.3|7620.3|7635.2|7620.2|7636.2|7621.2|7633.7|7618.7|77
1590137400000|2020-05-22 08:50:00|7635.4|7620.4|7640.8|7625.8|7640.9|7625.9|7635.4|7620.4|94
1590137700000|2020-05-22 08:55:00|7640.9|7625.9|7638.8|7623.8|7644.2|7625.9|7637.6|7618.6|199
1590138000000|2020-05-22 09:00:00|7638.7|7623.7|7638|7623|7640.8|7625.8|7637.1|7622.1|131
1590138300000|2020-05-22 09:05:00|7638.1|7623.1|7636.1|7621.1|7638.3|7623.3|7634.3|7619.3|44
1590138600000|2020-05-22 09:10:00|7636|7621|7633.7|7618.7|7636|7621|7632.3|7617.3|60
1590138900000|2020-05-22 09:15:00|7633.8|7618.8|7629.6|7614.6|7634.1|7619.1|7629.5|7614.5|140
1590139200000|2020-05-22 09:20:00|7629.5|7614.5|7629.9|7614.9|7630.5|7615.5|7627.3|7612.3|64
1590139500000|2020-05-22 09:25:00|7629.1|7614.1|7632.4|7607.4|7632.7|7614.1|7627.2|7607.3|74
1590139800000|2020-05-22 09:30:00|7632.5|7607.5|7632.3|7607.3|7632.7|7614.4|7625.1|7605.7|180
1590140100000|2020-05-22 09:35:00|7632.2|7607.2|7628.9|7613.9|7632.2|7614.4|7625.5|7605.6|117
1590140400000|2020-05-22 09:40:00|7629.1|7614.1|7629.7|7614.7|7630.4|7615.4|7629|7614|20
1590140700000|2020-05-22 09:45:00|7629.6|7614.6|7628.9|7613.9|7629.9|7614.9|7628.9|7613.9|36
1590141000000|2020-05-22 09:50:00|7629|7614|7634.8|7619.8|7634.8|7619.8|7629|7614|46
1590141300000|2020-05-22 09:55:00|7635.1|7620.1|7636.8|7621.8|7636.8|7621.8|7634|7619|51
1590141600000|2020-05-22 10:00:00|7636.6|7621.6|7633.6|7618.6|7636.8|7621.8|7633.6|7618.6|69
1590141900000|2020-05-22 10:05:00|7633.3|7618.3|7631.8|7616.8|7634.2|7619.2|7630.8|7615.8|47
1590142200000|2020-05-22 10:10:00|7631.7|7616.7|7628.3|7613.3|7631.7|7616.7|7628.2|7613.2|45
1590142500000|2020-05-22 10:15:00|7628.4|7613.4|7626.3|7611.3|7628.5|7613.5|7625.9|7610.9|46
1590142800000|2020-05-22 10:20:00|7625.6|7610.6|7625.3|7610.3|7626.7|7611.7|7625.2|7610.2|86
1590143100000|2020-05-22 10:25:00|7625.1|7610.1|7625.8|7610.8|7627.6|7612.6|7624.4|7609.4|67
1590143400000|2020-05-22 10:30:00|7625.9|7610.9|7626.1|7611.1|7626.1|7611.1|7625.6|7610.6|14
1590143700000|2020-05-22 10:35:00|7626|7611|7625.6|7610.6|7626.1|7611.1|7625.6|7610.6|13
1590144000000|2020-05-22 10:40:00|7625.7|7610.7|7625.8|7610.8|7626.7|7611.7|7625.7|7610.7|26
1590144300000|2020-05-22 10:45:00|7625.9|7610.9|7625.8|7610.8|7626.1|7611.1|7625.8|7610.8|5
1590144600000|2020-05-22 10:50:00|7625.9|7610.9|7626.3|7611.3|7626.3|7611.3|7625.5|7610.5|13
1590144900000|2020-05-22 10:55:00|7626.4|7611.4|7626.8|7611.8|7627.7|7612.7|7625.8|7610.8|55
1590145200000|2020-05-22 11:00:00|7626.9|7611.9|7626.7|7611.7|7627|7612|7626.4|7611.4|37
1590145500000|2020-05-22 11:05:00|7626.5|7611.5|7625.7|7610.7|7626.8|7611.8|7625.6|7610.6|27
1590145800000|2020-05-22 11:10:00|7625.8|7610.8|7624.9|7609.9|7625.8|7610.8|7624.7|7609.7|21
1590146100000|2020-05-22 11:15:00|7625|7610|7625.9|7610.9|7626|7611|7624.8|7609.8|36
1590146400000|2020-05-22 11:20:00|7625.5|7610.5|7623.8|7608.8|7625.9|7610.9|7623|7608|88
1590146700000|2020-05-22 11:25:00|7624|7609|7629|7604|7629.6|7609.5|7622.7|7603.7|112
1590147000000|2020-05-22 11:30:00|7629.1|7604.1|7629.1|7604.1|7629.3|7604.3|7629|7604|9
1590147300000|2020-05-22 11:35:00|7629|7604|7629|7604|7629|7604|7629|7604|1
1590147900000|2020-05-22 11:45:00|7624.7|7609.7|7624.7|7609.7|7624.7|7609.7|7624.7|7609.7|1
1590148200000|2020-05-22 11:50:00|7624.8|7609.8|7624.6|7609.6|7624.8|7609.8|7624.5|7609.5|10
1590148500000|2020-05-22 11:55:00|7628.5|7603.5|7627.7|7602.7|7628.5|7603.5|7627.7|7602.7|4
1590148800000|2020-05-22 12:00:00|7628.3|7603.3|7628.3|7603.3|7628.9|7609.1|7623.8|7603.3|27
1590149100000|2020-05-22 12:05:00|7628.2|7603.2|7628.3|7603.3|7628.3|7603.3|7628|7603|24
1590149400000|2020-05-22 12:10:00|7628.2|7603.2|7628.1|7603.1|7628.3|7603.3|7627.9|7602.9|14
1590149700000|2020-05-22 12:15:00|7628.2|7603.2|7628.5|7603.5|7628.5|7603.5|7628.1|7603.1|10
1590150000000|2020-05-22 12:20:00|7628.6|7603.6|7628.8|7603.8|7629.3|7604.3|7628.5|7603.5|19
1590150300000|2020-05-22 12:25:00|7628.9|7603.9|7628.7|7603.7|7628.9|7603.9|7628.6|7603.6|5
1590150600000|2020-05-22 12:30:00|7629|7604|7626.8|7611.8|7631.7|7611.8|7624.2|7603.8|68
1590150900000|2020-05-22 12:35:00|7626.7|7611.7|7630.8|7615.8|7635.8|7616.7|7626.7|7607.2|38
1590151200000|2020-05-22 12:40:00|7630.7|7615.7|7629.5|7614.5|7636.1|7617.8|7628.7|7609.5|34
1590151500000|2020-05-22 12:45:00|7629.3|7614.3|7629.5|7614.5|7629.7|7614.7|7629.3|7614.3|4
1590152400000|2020-05-22 13:00:00|7629.6|7614.6|7634.6|7609.6|7636.2|7615.7|7629.6|7609.2|87
1590152700000|2020-05-22 13:05:00|7634.5|7609.5|7634.6|7609.6|7634.8|7609.8|7634.1|7609.1|66
1590153000000|2020-05-22 13:10:00|7634.7|7609.7|7634.9|7609.9|7635.2|7610.2|7634.3|7609.3|38
1590153300000|2020-05-22 13:15:00|7634.8|7609.8|7635.4|7610.4|7635.6|7615.5|7630.5|7609.2|44
1590153600000|2020-05-22 13:20:00|7635.5|7610.5|7635.8|7610.8|7636.8|7611.8|7634.7|7609.7|74
1590153900000|2020-05-22 13:25:00|7636.1|7611.1|7632.2|7617.2|7637|7617.4|7631.8|7610.6|79
1590154200000|2020-05-22 13:30:00|7632.1|7617.1|7636.9|7611.9|7638.6|7618.1|7631.7|7611.2|154
1590154500000|2020-05-22 13:35:00|7637|7612|7638.6|7613.6|7638.8|7613.8|7637|7612|160
1590154800000|2020-05-22 13:40:00|7638.7|7613.7|7640.3|7615.3|7643|7621.2|7636.2|7613.7|149
1590155100000|2020-05-22 13:45:00|7640.4|7615.4|7639.6|7614.6|7641|7616|7639.2|7614.2|146
1590155400000|2020-05-22 13:50:00|7639.5|7614.5|7640.7|7615.7|7640.8|7615.8|7638.5|7613.5|156
1590155700000|2020-05-22 13:55:00|7640.6|7615.6|7641|7616|7641.1|7616.1|7640.3|7615.3|62
1590156000000|2020-05-22 14:00:00|7640.8|7615.8|7636.7|7621.7|7641.2|7621.8|7636.5|7615.8|60
1590156300000|2020-05-22 14:05:00|7636.6|7621.6|7640|7625|7643|7625.1|7636.4|7616.3|84
1590156600000|2020-05-22 14:10:00|7640.1|7625.1|7645.2|7620.2|7646.7|7626.9|7639.1|7618.4|87
1590156900000|2020-05-22 14:15:00|7644.9|7619.9|7644.6|7619.6|7645.1|7620.1|7643.7|7618.7|52
1590157200000|2020-05-22 14:20:00|7644.5|7619.5|7644|7619|7645.6|7620.6|7643.3|7618.3|131
1590157500000|2020-05-22 14:25:00|7643.9|7618.9|7639.8|7624.8|7644.6|7625.1|7638.9|7618.9|113
1590157800000|2020-05-22 14:30:00|7639.7|7624.7|7640.5|7615.5|7640.7|7624.7|7635.2|7614.9|153
1590158100000|2020-05-22 14:35:00|7640.4|7615.4|7635.9|7620.9|7641.3|7622.7|7635.7|7615.3|98
1590158400000|2020-05-22 14:40:00|7636|7621|7636|7621|7636.3|7621.3|7635.4|7620.4|78
1590158700000|2020-05-22 14:45:00|7636.1|7621.1|7642|7617|7642|7621.1|7636.1|7615.4|133
1590159000000|2020-05-22 14:50:00|7642.2|7617.2|7641|7616|7642.2|7617.2|7640.3|7615.3|110
1590159300000|2020-05-22 14:55:00|7641.1|7616.1|7644.5|7619.5|7644.9|7623|7638|7615.4|119
1590159600000|2020-05-22 15:00:00|7644.6|7619.6|7644.5|7619.5|7649.2|7624.2|7643.9|7618.9|214
1590159900000|2020-05-22 15:05:00|7644.4|7619.4|7644|7619|7644.8|7619.8|7643.5|7618.5|175
1590160200000|2020-05-22 15:10:00|7644.2|7619.2|7644.2|7619.2|7644.8|7619.8|7642.7|7617.7|145
1590160500000|2020-05-22 15:15:00|7644.3|7619.3|7637.4|7622.4|7645.2|7622.4|7637.4|7617.3|52
1590160800000|2020-05-22 15:20:00|7637.5|7622.5|7641.1|7616.1|7642.2|7622.6|7637.4|7615.1|92
1590161100000|2020-05-22 15:25:00|7641|7616|7642.1|7617.1|7643|7618|7641|7616|94
1590161400000|2020-05-22 15:30:00|7642|7617|7642.2|7617.2|7642.5|7617.5|7641.6|7616.6|53
1590161700000|2020-05-22 15:35:00|7642.1|7617.1|7635.5|7620.5|7642.8|7621|7635.3|7615.5|66
1590162000000|2020-05-22 15:40:00|7635.6|7620.6|7635.4|7620.4|7636.2|7621.2|7634.7|7619.7|65
1590162300000|2020-05-22 15:45:00|7635.3|7620.3|7641.3|7616.3|7641.3|7620.3|7635.3|7614.5|75
1590162600000|2020-05-22 15:50:00|7641.2|7616.2|7640.5|7615.5|7641.5|7616.5|7640.4|7615.4|47
1590162900000|2020-05-22 15:55:00|7640.6|7615.6|7640.8|7615.8|7641.2|7616.2|7640.5|7615.5|41
1590163200000|2020-05-22 16:00:00|7640.7|7615.7|7640.6|7615.6|7641.6|7616.6|7640.2|7615.2|49
1590163500000|2020-05-22 16:05:00|7640.5|7615.5|7640|7615|7642|7617|7639.6|7614.6|90
1590163800000|2020-05-22 16:10:00|7640.1|7615.1|7640|7615|7640.2|7615.2|7639.4|7614.4|31
1590164100000|2020-05-22 16:15:00|7635|7620|7635.1|7620.1|7635.1|7620.1|7634.8|7619.8|10
1590164400000|2020-05-22 16:20:00|7635|7620|7635.2|7620.2|7635.5|7620.5|7634.9|7619.9|19
1590164700000|2020-05-22 16:25:00|7635.1|7620.1|7635.3|7620.3|7635.4|7620.4|7634.9|7619.9|17
1590165000000|2020-05-22 16:30:00|7635.4|7620.4|7634.5|7619.5|7635.4|7620.4|7634.4|7619.4|29
1590165300000|2020-05-22 16:35:00|7634.6|7619.6|7634.6|7619.6|7634.7|7619.7|7634.3|7619.3|17
1590165600000|2020-05-22 16:40:00|7634.5|7619.5|7634.1|7619.1|7634.5|7619.5|7634.1|7619.1|10
1590165900000|2020-05-22 16:45:00|7634.2|7619.2|7634.9|7619.9|7635.4|7620.4|7633.8|7618.8|24
1590166200000|2020-05-22 16:50:00|7634.8|7619.8|7635.3|7620.3|7635.3|7620.3|7634.8|7619.8|10
1590166500000|2020-05-22 16:55:00|7635.4|7620.4|7640.2|7615.2|7640.6|7620.7|7635.1|7615.2|28
1590166800000|2020-05-22 17:00:00|7640.1|7615.1|7641.1|7616.1|7641.1|7616.1|7640.1|7615.1|47
1590167100000|2020-05-22 17:05:00|7640.8|7615.8|7641.3|7616.3|7641.4|7616.4|7640.8|7615.8|21
1590167400000|2020-05-22 17:10:00|7641.4|7616.4|7636.1|7621.1|7641.5|7621.3|7636|7616.1|40
1590167700000|2020-05-22 17:15:00|7636|7621|7636.3|7621.3|7636.4|7621.4|7636|7621|8
1590168000000|2020-05-22 17:20:00|7636.2|7621.2|7634.5|7619.5|7636.2|7621.2|7633.9|7618.9|44
1590168300000|2020-05-22 17:25:00|7634.6|7619.6|7634.7|7619.7|7634.8|7619.8|7634.5|7619.5|7
1590168600000|2020-05-22 17:30:00|7635.2|7620.2|7634.3|7619.3|7635.3|7620.3|7634.3|7619.3|20
1590168900000|2020-05-22 17:35:00|7634.4|7619.4|7634.7|7619.7|7636.4|7621.4|7634.4|7619.4|49
1590169200000|2020-05-22 17:40:00|7634.6|7619.6|7639.6|7614.6|7640.1|7620.3|7634.6|7614.2|47
1590169500000|2020-05-22 17:45:00|7639.9|7614.9|7640.5|7615.5|7640.8|7615.8|7639.7|7614.7|72
1590169800000|2020-05-22 17:50:00|7640.6|7615.6|7640.7|7615.7|7641.2|7616.2|7640.1|7615.1|49
1590170100000|2020-05-22 17:55:00|7640.8|7615.8|7640.6|7615.6|7641|7616|7640.2|7615.2|49
1590170400000|2020-05-22 18:00:00|7640.7|7615.7|7640.4|7615.4|7640.7|7615.7|7640|7615|28
1590170700000|2020-05-22 18:05:00|7640.5|7615.5|7640.4|7615.4|7640.6|7615.6|7640|7615|35
1590171000000|2020-05-22 18:10:00|7640.3|7615.3|7639.1|7614.1|7640.3|7615.3|7638.3|7613.3|37
1590171300000|2020-05-22 18:15:00|7639|7614|7638.8|7613.8|7639.2|7614.2|7638.5|7613.5|24
1590171600000|2020-05-22 18:20:00|7638.7|7613.7|7638.8|7613.8|7639.8|7614.8|7638.3|7613.3|27
1590171900000|2020-05-22 18:25:00|7638.9|7613.9|7637.9|7612.9|7639.7|7614.7|7637.8|7612.8|43
1590172200000|2020-05-22 18:30:00|7637.8|7612.8|7637.3|7612.3|7638.1|7613.1|7637|7612|22
1590172500000|2020-05-22 18:35:00|7637.4|7612.4|7637.5|7612.5|7638.1|7613.1|7637.4|7612.4|18
1590172800000|2020-05-22 18:40:00|7638|7613|7639.2|7614.2|7641.1|7616.1|7638|7613|52
1590173100000|2020-05-22 18:45:00|7639.4|7614.4|7639.8|7614.8|7639.8|7614.8|7639.4|7614.4|5
1590173400000|2020-05-22 18:50:00|7639.9|7614.9|7640.1|7615.1|7641|7616|7639.9|7614.9|15
1590173700000|2020-05-22 18:55:00|7640.2|7615.2|7640.7|7615.7|7641.5|7616.5|7640.2|7615.2|17
1590174000000|2020-05-22 19:00:00|7640.8|7615.8|7638.2|7613.2|7640.8|7615.8|7638|7613|18
1590174300000|2020-05-22 19:05:00|7637.8|7612.8|7635.8|7610.8|7638.2|7613.2|7635.8|7610.8|50
1590174600000|2020-05-22 19:10:00|7635.6|7610.6|7636|7611|7636.1|7611.1|7635.3|7610.3|17
1590174900000|2020-05-22 19:15:00|7636.5|7611.5|7636.9|7611.9|7637.3|7612.3|7636|7611|12
1590175200000|2020-05-22 19:20:00|7637|7612|7639.6|7614.6|7640.5|7615.5|7637|7612|47
1590175500000|2020-05-22 19:25:00|7639.5|7614.5|7641.8|7616.8|7642.9|7617.9|7639.1|7614.1|39
1590175800000|2020-05-22 19:30:00|7641.7|7616.7|7640.4|7615.4|7642.9|7617.9|7640.4|7615.4|18
1590176100000|2020-05-22 19:35:00|7640.3|7615.3|7641.1|7616.1|7644.1|7619.1|7640.2|7615.2|31
1590176700000|2020-05-22 19:45:00|7640.7|7615.7|7641.1|7616.1|7641.1|7616.1|7640.7|7615.7|4
1590177000000|2020-05-22 19:50:00|7642.8|7617.8|7641.6|7616.6|7643.6|7618.6|7641.6|7616.6|6
1590177300000|2020-05-22 19:55:00|7643|7618|7641.6|7616.6|7643.6|7618.6|7641.6|7616.6|5
1590373800000|2020-05-25 02:30:00|7639.3|7610.3|7639.3|7610.3|7639.3|7610.3|7639.3|7610.3|1
1590374700000|2020-05-25 02:45:00|7644.2|7619.2|7644.7|7619.7|7644.7|7619.7|7642.6|7613.6|16
1590375000000|2020-05-25 02:50:00|7644.8|7619.8|7643.8|7616.2|7644.8|7619.8|7643.1|7614.1|6
1590375300000|2020-05-25 02:55:00|7643.6|7619.2|7646.4|7621.4|7646.5|7621.5|7643.6|7619.2|4
1590375600000|2020-05-25 03:00:00|7646.5|7621.5|7646.5|7621.5|7646.7|7621.7|7646.4|7621.4|483
1590375900000|2020-05-25 03:05:00|7646.7|7621.7|7644|7619|7646.7|7621.7|7644|7619|553
1590376200000|2020-05-25 03:10:00|7644.2|7619.2|7643.6|7618.6|7644.2|7619.2|7643.6|7618.6|442
1590376500000|2020-05-25 03:15:00|7643.8|7618.8|7646.4|7621.4|7646.4|7621.4|7643.4|7618.4|466
1590376800000|2020-05-25 03:20:00|7645.3|7620.3|7643.9|7618.9|7646.5|7621.5|7643.7|7618.7|234
1590377100000|2020-05-25 03:25:00|7643.7|7618.7|7643.1|7618.1|7643.9|7618.9|7641.4|7616.4|548
1590377400000|2020-05-25 03:30:00|7641.4|7616.4|7642.6|7617.6|7643.2|7618.2|7641.4|7616.4|236
1590377700000|2020-05-25 03:35:00|7642.5|7617.5|7642.4|7617.4|7642.9|7617.9|7642.4|7617.4|194
1590378000000|2020-05-25 03:40:00|7642.3|7617.3|7641.4|7616.4|7642.3|7617.3|7640.7|7615.7|270
1590378300000|2020-05-25 03:45:00|7641.5|7616.5|7647|7622|7647.1|7625.4|7638.1|7616.2|64
1590378600000|2020-05-25 03:50:00|7647.1|7622.1|7647.7|7622.7|7648|7623|7647|7622|28
1590378900000|2020-05-25 03:55:00|7647.6|7622.6|7640|7625|7647.7|7625.4|7640|7620.5|31
1590379200000|2020-05-25 04:00:00|7639.8|7624.8|7638.1|7623.1|7639.8|7624.8|7637.2|7622.2|95
1590379500000|2020-05-25 04:05:00|7638|7623|7633.1|7618.1|7638|7623|7631.8|7616.8|48
1590379800000|2020-05-25 04:10:00|7633.5|7618.5|7633|7618|7635|7620|7633|7618|24
1590380100000|2020-05-25 04:15:00|7632.3|7617.3|7632.2|7617.2|7632.3|7617.3|7632.1|7617.1|4
1590380400000|2020-05-25 04:20:00|7632.3|7617.3|7631.9|7616.9|7632.3|7617.3|7631.9|7616.9|6
1590380700000|2020-05-25 04:25:00|7632.1|7617.1|7632.7|7617.7|7632.9|7617.9|7632.1|7617.1|11
1590381000000|2020-05-25 04:30:00|7632.8|7617.8|7632.4|7617.4|7633.8|7618.8|7631.8|7616.8|34
1590381300000|2020-05-25 04:35:00|7632.3|7617.3|7632.8|7617.8|7632.8|7617.8|7632.3|7617.3|11
1590381600000|2020-05-25 04:40:00|7633|7618|7635.2|7620.2|7636.4|7621.4|7632.9|7617.9|23
1590381900000|2020-05-25 04:45:00|7635.3|7620.3|7632|7617|7635.7|7620.7|7631.9|7616.9|34
1590382200000|2020-05-25 04:50:00|7632.1|7617.1|7634|7619|7634.9|7619.9|7630.3|7615.3|57
1590382500000|2020-05-25 04:55:00|7634.1|7619.1|7638.7|7623.7|7638.9|7623.9|7634|7619|82
1590382800000|2020-05-25 05:00:00|7638.6|7623.6|7637.9|7622.9|7640.1|7625.1|7637.2|7622.2|65
1590383100000|2020-05-25 05:05:00|7638.1|7623.1|7639.4|7624.4|7640.4|7625.4|7638.1|7623.1|49
1590383400000|2020-05-25 05:10:00|7639.3|7624.3|7637.4|7622.4|7639.3|7624.3|7637.1|7622.1|138
1590383700000|2020-05-25 05:15:00|7637.3|7622.3|7638.3|7623.3|7638.8|7623.8|7637.3|7622.3|24
1590384000000|2020-05-25 05:20:00|7638.5|7623.5|7639|7624|7640.4|7625.4|7638.5|7623.5|76
1590384300000|2020-05-25 05:25:00|7639.1|7624.1|7641.8|7626.8|7641.8|7626.8|7639.1|7624.1|76
1590384600000|2020-05-25 05:30:00|7641.9|7626.9|7643.2|7628.2|7643.7|7628.7|7640.8|7625.8|182
1590384900000|2020-05-25 05:35:00|7643.3|7628.3|7645.6|7630.6|7646|7631|7643.3|7628.3|116
1590385200000|2020-05-25 05:40:00|7645.7|7630.7|7644.3|7629.3|7646.1|7631.1|7644.2|7629.2|28
1590385500000|2020-05-25 05:45:00|7644.4|7629.4|7649.8|7634.8|7650.1|7635.1|7644.3|7629.3|122
1590385800000|2020-05-25 05:50:00|7649.6|7634.6|7649.4|7634.4|7650.5|7635.5|7648.8|7633.8|50
1590386100000|2020-05-25 05:55:00|7649.3|7634.3|7649.3|7634.3|7649.5|7634.5|7648.9|7633.9|35
1590386400000|2020-05-25 06:00:00|7649.4|7634.4|7646|7631|7649.4|7634.4|7645.2|7630.2|79
1590386700000|2020-05-25 06:05:00|7645.9|7630.9|7642.2|7627.2|7645.9|7630.9|7641.8|7626.8|37
1590387000000|2020-05-25 06:10:00|7642.6|7627.6|7642.1|7627.1|7644.1|7629.1|7640.7|7625.7|75
1590387300000|2020-05-25 06:15:00|7641.7|7626.7|7641.7|7626.7|7642.8|7627.8|7639.9|7624.9|50
1590387600000|2020-05-25 06:20:00|7641.8|7626.8|7643.9|7628.9|7644.8|7629.8|7641.8|7626.8|44
1590387900000|2020-05-25 06:25:00|7643.7|7628.7|7644.3|7629.3|7645.8|7630.8|7643.6|7628.6|41
1590388200000|2020-05-25 06:30:00|7644.4|7629.4|7644.5|7629.5|7644.8|7629.8|7644|7629|23
1590388500000|2020-05-25 06:35:00|7644.6|7629.6|7641.3|7626.3|7644.6|7629.6|7640.7|7625.7|30
1590388800000|2020-05-25 06:40:00|7641.2|7626.2|7643.8|7628.8|7643.8|7628.8|7641.1|7626.1|34
1590389100000|2020-05-25 06:45:00|7644|7629|7644.8|7629.8|7645.6|7630.6|7644|7629|30
1590389400000|2020-05-25 06:50:00|7644.9|7629.9|7645.4|7630.4|7645.8|7630.8|7644.9|7629.9|23
1590389700000|2020-05-25 06:55:00|7645.6|7630.6|7643.7|7628.7|7645.8|7630.8|7643|7628|44
1590390000000|2020-05-25 07:00:00|7643.8|7628.8|7643.7|7628.7|7644.5|7629.5|7643.7|7628.7|29
1590390300000|2020-05-25 07:05:00|7644.3|7629.3|7643.5|7628.5|7644.7|7629.7|7643.2|7628.2|26
1590390600000|2020-05-25 07:10:00|7643.6|7628.6|7643|7628|7644.5|7629.5|7642.3|7627.3|36
1590390900000|2020-05-25 07:15:00|7642.6|7627.6|7644.9|7629.9|7645.5|7630.5|7641.9|7626.9|55
1590391200000|2020-05-25 07:20:00|7644.8|7629.8|7645.8|7630.8|7646.6|7631.6|7644.8|7629.8|22
1590391500000|2020-05-25 07:25:00|7645.7|7630.7|7644|7629|7645.7|7630.7|7642.8|7627.8|40
1590391800000|2020-05-25 07:30:00|7644.1|7629.1|7646.9|7631.9|7652.8|7632.7|7641.4|7623.6|37
1590392100000|2020-05-25 07:35:00|7647.1|7632.1|7649.3|7624.3|7653.7|7633.1|7646.9|7623.7|93
1590392400000|2020-05-25 07:40:00|7648.8|7623.8|7648.9|7623.9|7649.9|7629|7643.7|7623.4|35
1590392700000|2020-05-25 07:45:00|7649.3|7624.3|7648.3|7623.3|7650|7630|7643.7|7622.9|23
1590393000000|2020-05-25 07:50:00|7648.7|7623.7|7646.3|7621.3|7648.7|7623.7|7645.4|7620.4|149
1590393300000|2020-05-25 07:55:00|7646.5|7621.5|7646.5|7621.5|7648.9|7628.1|7641.5|7621.3|76
1590393600000|2020-05-25 08:00:00|7646.3|7621.3|7651.2|7626.2|7651.2|7626.2|7646.3|7621.3|23
1590393900000|2020-05-25 08:05:00|7651.1|7626.1|7648.5|7623.5|7651.6|7626.6|7648.5|7623.5|39
1590394200000|2020-05-25 08:10:00|7648.9|7623.9|7648.3|7623.3|7648.9|7623.9|7647.5|7622.5|11
1590394500000|2020-05-25 08:15:00|7647.9|7622.9|7644.9|7619.9|7647.9|7622.9|7644.7|7619.7|212
1590394800000|2020-05-25 08:20:00|7645|7620|7644.7|7619.7|7645.4|7620.4|7644.2|7619.2|254
1590395100000|2020-05-25 08:25:00|7644.3|7619.3|7642.9|7617.9|7645|7620|7642.9|7617.9|336
1590395400000|2020-05-25 08:30:00|7642.7|7617.7|7638.4|7613.4|7642.7|7617.7|7638.4|7613.4|52
1590395700000|2020-05-25 08:35:00|7638.7|7613.7|7636.3|7611.3|7639|7614|7636.3|7611.3|27
1590396000000|2020-05-25 08:40:00|7636.2|7611.2|7634.2|7609.2|7637|7612|7634|7609|65
1590396300000|2020-05-25 08:45:00|7634.1|7609.1|7630.1|7605.1|7634.2|7609.2|7629|7604|124
1590396600000|2020-05-25 08:50:00|7630|7605|7636.4|7611.4|7636.4|7613.9|7627.1|7604.3|68
1590396900000|2020-05-25 08:55:00|7636.6|7611.6|7638.1|7613.1|7638.6|7613.6|7636.4|7611.4|20
1590397200000|2020-05-25 09:00:00|7637.8|7612.8|7639.2|7614.2|7639.6|7614.6|7637.5|7612.5|16
1590397500000|2020-05-25 09:05:00|7639.4|7614.4|7632.3|7617.3|7640.5|7618|7632.1|7614.4|23
1590397800000|2020-05-25 09:10:00|7632.5|7617.5|7629.4|7614.4|7632.5|7617.5|7629.4|7614.4|15
1590398100000|2020-05-25 09:15:00|7629.7|7614.7|7630.1|7615.1|7630.5|7615.5|7629.2|7614.2|73
1590398400000|2020-05-25 09:20:00|7630.2|7615.2|7629.6|7614.6|7630.6|7615.6|7629.1|7614.1|19
1590398700000|2020-05-25 09:25:00|7629.1|7614.1|7628.3|7613.3|7634.5|7614.4|7628.3|7608.8|18
1590399000000|2020-05-25 09:30:00|7628.2|7613.2|7630|7615|7630|7615|7628.2|7613.2|41
1590399300000|2020-05-25 09:35:00|7630.1|7615.1|7629|7614|7630.1|7615.1|7628.7|7613.7|11
1590399600000|2020-05-25 09:40:00|7627.8|7612.8|7630.2|7605.2|7630.3|7612.8|7626.2|7605.2|13
1590399900000|2020-05-25 09:45:00|7629.9|7604.9|7630|7605|7630|7605|7628.9|7603.9|11
1590400200000|2020-05-25 09:50:00|7630.8|7605.8|7632.2|7607.2|7632.2|7607.2|7630.8|7605.8|6
1590400500000|2020-05-25 09:55:00|7631.9|7606.9|7632.2|7607.2|7633.6|7613.7|7626.6|7605.2|44
1590400800000|2020-05-25 10:00:00|7632.4|7607.4|7633.6|7608.6|7633.9|7608.9|7632.3|7607.3|10
1590401100000|2020-05-25 10:05:00|7634.4|7609.4|7634.6|7609.6|7634.9|7609.9|7634.4|7609.4|11
1590401400000|2020-05-25 10:10:00|7634.4|7609.4|7629.4|7614.4|7634.6|7614.9|7629.4|7608.6|17
1590401700000|2020-05-25 10:15:00|7629.5|7614.5|7633.7|7608.7|7634|7615.9|7629|7608.7|28
1590402000000|2020-05-25 10:20:00|7634.2|7609.2|7633.2|7608.2|7634.4|7609.4|7632.9|7607.9|12
1590402300000|2020-05-25 10:25:00|7632.9|7607.9|7633.6|7608.6|7633.6|7608.6|7632.9|7607.9|6
1590402600000|2020-05-25 10:30:00|7633.2|7608.2|7632.2|7607.2|7633.5|7608.5|7631.9|7606.9|21
1590402900000|2020-05-25 10:35:00|7632.5|7607.5|7626.5|7611.5|7632.5|7611.5|7626.5|7607.2|4
1590403200000|2020-05-25 10:40:00|7626.4|7611.4|7632.4|7607.4|7632.4|7611.4|7626.4|7605.2|21
1590403500000|2020-05-25 10:45:00|7632.3|7607.3|7631.5|7606.5|7632.7|7607.7|7631.4|7606.4|21
1590403800000|2020-05-25 10:50:00|7631.3|7606.3|7630.5|7605.5|7631.4|7606.4|7630.4|7605.4|12
1590404100000|2020-05-25 10:55:00|7625.4|7610.4|7631.6|7606.6|7631.6|7611|7625.4|7606.4|5
1590404400000|2020-05-25 11:00:00|7631.4|7606.4|7634.1|7609.1|7634.4|7613.6|7628.3|7606.4|22
1590404700000|2020-05-25 11:05:00|7633.8|7608.8|7633.6|7608.6|7633.9|7608.9|7633.4|7608.4|6
1590405000000|2020-05-25 11:10:00|7633.8|7608.8|7633.7|7608.7|7634.4|7609.4|7632.7|7607.7|41
1590405300000|2020-05-25 11:15:00|7633.9|7608.9|7633.7|7608.7|7634.3|7609.3|7633.4|7608.4|10
1590405600000|2020-05-25 11:20:00|7633.6|7608.6|7631.8|7606.8|7633.8|7608.8|7631.8|7606.8|21
1590405900000|2020-05-25 11:25:00|7631.3|7606.3|7630.8|7605.8|7631.3|7606.3|7630.7|7605.7|19
1590406200000|2020-05-25 11:30:00|7630.7|7605.7|7630.8|7605.8|7630.8|7605.8|7630.7|7605.7|8
1590407400000|2020-05-25 11:50:00|7634.4|7609.4|7634.4|7609.4|7634.4|7609.4|7634.4|7609.4|1
1590407700000|2020-05-25 11:55:00|7634|7609|7630.7|7605.7|7634|7609|7630.4|7605.4|22
1590408000000|2020-05-25 12:00:00|7630.9|7605.9|7630.9|7605.9|7630.9|7605.9|7630.9|7605.9|1
1590408300000|2020-05-25 12:05:00|7631|7606|7629.9|7604.9|7631|7606|7629.9|7604.9|25
1590408600000|2020-05-25 12:10:00|7630.1|7605.1|7629.9|7604.9|7630.1|7605.1|7629.8|7604.8|6
1590408900000|2020-05-25 12:15:00|7630|7605|7630.9|7605.9|7630.9|7605.9|7630|7605|4
1590409200000|2020-05-25 12:20:00|7631.6|7606.6|7631.7|7606.7|7631.7|7606.7|7631.4|7606.4|3
1590409500000|2020-05-25 12:25:00|7631.8|7606.8|7632.8|7607.8|7632.8|7607.8|7631.7|7606.7|11
1590409800000|2020-05-25 12:30:00|7632.9|7607.9|7632.4|7607.4|7633.2|7608.2|7632|7607|15
1590410400000|2020-05-25 12:40:00|7632.5|7607.5|7632.6|7607.6|7632.7|7607.7|7632.4|7607.4|14
1590410700000|2020-05-25 12:45:00|7632.5|7607.5|7632.5|7607.5|7632.6|7607.6|7632.5|7607.5|3
1590411300000|2020-05-25 12:55:00|7625.3|7610.3|7629.7|7604.7|7629.8|7610.6|7624.8|7604.2|9
1590411600000|2020-05-25 13:00:00|7629.8|7604.8|7627|7602|7629.8|7604.8|7627|7602|46
1590411900000|2020-05-25 13:05:00|7627.1|7602.1|7627|7602|7627.1|7602.1|7627|7602|2
1590412200000|2020-05-25 13:10:00|7626.8|7601.8|7627|7602|7627|7602|7626.7|7601.7|12
1590412500000|2020-05-25 13:15:00|7627.3|7602.3|7627.3|7602.3|7627.3|7602.3|7627.3|7602.3|1
1590412800000|2020-05-25 13:20:00|7627.4|7602.4|7625|7610|7630|7610|7625|7602.4|4
1590413100000|2020-05-25 13:25:00|7625.1|7610.1|7624.8|7609.8|7625.1|7610.1|7624.8|7609.8|2
1590413400000|2020-05-25 13:30:00|7627.7|7602.7|7627.4|7602.4|7628.5|7603.5|7627.2|7602.2|27
1590413700000|2020-05-25 13:35:00|7627.3|7602.3|7627.5|7602.5|7627.7|7602.7|7627.3|7602.3|16
1590414000000|2020-05-25 13:40:00|7627.4|7602.4|7627.4|7602.4|7627.5|7602.5|7627.2|7602.2|7
1590414300000|2020-05-25 13:45:00|7627.5|7602.5|7627.2|7602.2|7627.5|7602.5|7627|7602|9
1590414600000|2020-05-25 13:50:00|7627.1|7602.1|7627.4|7602.4|7627.4|7602.4|7626.7|7601.7|15
1590414900000|2020-05-25 13:55:00|7627.5|7602.5|7627.4|7602.4|7627.6|7602.6|7627.3|7602.3|10
1590415200000|2020-05-25 14:00:00|7627.5|7602.5|7628.3|7603.3|7628.3|7603.3|7627.5|7602.5|12
1590415500000|2020-05-25 14:05:00|7628.2|7603.2|7623.7|7598.7|7628.3|7603.3|7622.6|7597.6|42
1590415800000|2020-05-25 14:10:00|7623.6|7598.6|7623.3|7598.3|7624|7599|7623.3|7598.3|12
1590416100000|2020-05-25 14:15:00|7623|7598|7623.6|7598.6|7624.2|7599.2|7622.5|7597.5|63
1590416400000|2020-05-25 14:20:00|7623.7|7598.7|7623.5|7598.5|7625|7600|7623.5|7598.5|47
1590416700000|2020-05-25 14:25:00|7623.6|7598.6|7624.1|7599.1|7624.2|7599.2|7623.6|7598.6|7
1590417000000|2020-05-25 14:30:00|7623.4|7598.4|7623.9|7598.9|7624|7599|7623.4|7598.4|17
1590417300000|2020-05-25 14:35:00|7624.2|7599.2|7622.9|7597.9|7624.5|7599.5|7622.8|7597.8|17
1590417600000|2020-05-25 14:40:00|7623.1|7598.1|7623.7|7598.7|7624.6|7599.6|7623|7598|48
1590417900000|2020-05-25 14:45:00|7623.6|7598.6|7629.3|7604.3|7629.3|7604.3|7623.3|7598.3|28
1590418200000|2020-05-25 14:50:00|7629.4|7604.4|7628.1|7603.1|7629.4|7604.4|7627.6|7602.6|11
1590419400000|2020-05-25 15:10:00|7628.4|7603.4|7629.9|7604.9|7629.9|7604.9|7628.4|7603.4|5
1590419700000|2020-05-25 15:15:00|7629.8|7604.8|7628.9|7603.9|7629.8|7604.8|7628.7|7603.7|7
1590420000000|2020-05-25 15:20:00|7626.7|7601.7|7627|7602|7627.2|7602.2|7626.4|7601.4|20
1590420300000|2020-05-25 15:25:00|7627.1|7602.1|7627.6|7602.6|7627.9|7602.9|7627.1|7602.1|24
1590420600000|2020-05-25 15:30:00|7627.3|7602.3|7626.9|7601.9|7627.5|7602.5|7626|7601|28
1590420900000|2020-05-25 15:35:00|7627|7602|7627.1|7602.1|7627.2|7602.2|7627|7602|6
1590421200000|2020-05-25 15:40:00|7627|7602|7628.2|7603.2|7628.2|7603.2|7627|7602|44
1590421500000|2020-05-25 15:45:00|7628.1|7603.1|7628.1|7603.1|7628.2|7603.2|7628.1|7603.1|5
1590421800000|2020-05-25 15:50:00|7628|7603|7628.2|7603.2|7628.2|7603.2|7628|7603|3
1590422400000|2020-05-25 16:00:00|7628.6|7603.6|7628.7|7603.7|7628.9|7603.9|7628.2|7603.2|17
1590422700000|2020-05-25 16:05:00|7628.6|7603.6|7628.7|7603.7|7628.7|7603.7|7628.4|7603.4|15
1590423000000|2020-05-25 16:10:00|7628.6|7603.6|7628.5|7603.5|7628.7|7603.7|7628.3|7603.3|22
1590423300000|2020-05-25 16:15:00|7628.6|7603.6|7628.5|7603.5|7628.7|7603.7|7628.5|7603.5|41
1590423600000|2020-05-25 16:20:00|7628.4|7603.4|7628.6|7603.6|7628.9|7603.9|7628.1|7603.1|17
1590423900000|2020-05-25 16:25:00|7628.7|7603.7|7628.6|7603.6|7628.9|7603.9|7628.6|7603.6|5
1590424200000|2020-05-25 16:30:00|7628.5|7603.5|7629|7604|7629.1|7604.1|7628|7603|49
1590424500000|2020-05-25 16:35:00|7628.9|7603.9|7628|7603|7628.9|7603.9|7627.7|7602.7|27
1590424800000|2020-05-25 16:40:00|7628.1|7603.1|7627.8|7602.8|7628.3|7603.3|7627.8|7602.8|129
1590425100000|2020-05-25 16:45:00|7627.9|7602.9|7627.9|7602.9|7628.2|7603.2|7627.6|7602.6|272
1590425400000|2020-05-25 16:50:00|7627.7|7602.7|7628.4|7603.4|7628.7|7603.7|7627.7|7602.7|80
1590425700000|2020-05-25 16:55:00|7628.3|7603.3|7628.1|7603.1|7629|7604|7627.9|7602.9|50
1590429600000|2020-05-25 18:00:00|7630.1|7605.1|7630.1|7605.1|7630.1|7605.1|7630.1|7605.1|1
1590430200000|2020-05-25 18:10:00|7628.1|7603.1|7630.1|7605.1|7630.1|7605.1|7628.1|7603.1|2
1590432600000|2020-05-25 18:50:00|7628.1|7603.1|7630.1|7605.1|7630.1|7605.1|7628.1|7603.1|2
1590434400000|2020-05-25 19:20:00|7628.2|7603.2|7628.2|7603.2|7628.2|7603.2|7628.2|7603.2|1
1590460200000|2020-05-26 02:30:00|7611.1|7596.1|7611.9|7586.9|7613.5|7596.1|7609.2|7586.3|50
1590460500000|2020-05-26 02:35:00|7611.8|7586.8|7611.9|7586.9|7611.9|7586.9|7611.8|7586.8|2
1590460800000|2020-05-26 02:40:00|7611.8|7586.8|7608.5|7583.5|7614.5|7589.5|7608.4|7583.4|10
1590461100000|2020-05-26 02:45:00|7608.6|7583.6|7614.3|7589.3|7614.7|7589.7|7608.5|7583.5|20
1590461400000|2020-05-26 02:50:00|7614.4|7589.4|7611.8|7586.8|7614.4|7589.4|7611.1|7586.1|20
1590461700000|2020-05-26 02:55:00|7611.9|7586.9|7611.2|7586.2|7612.1|7587.1|7611.1|7586.1|8
1590462000000|2020-05-26 03:00:00|7611.1|7586.1|7611.8|7586.8|7611.8|7586.8|7610.8|7585.8|53
1590462300000|2020-05-26 03:05:00|7611.7|7586.7|7612.1|7587.1|7612.2|7587.2|7611.6|7586.6|67
1590462600000|2020-05-26 03:10:00|7612|7587|7611.5|7586.5|7613.5|7588.5|7611.2|7586.2|30
1590462900000|2020-05-26 03:15:00|7611.4|7586.4|7612.4|7587.4|7612.5|7587.5|7611.4|7586.4|5
1590463200000|2020-05-26 03:20:00|7612.6|7587.6|7613.9|7588.9|7614.2|7589.2|7612.6|7587.6|24
1590463500000|2020-05-26 03:25:00|7614.1|7589.1|7614.5|7589.5|7615|7590|7612.5|7587.5|359
1590463800000|2020-05-26 03:30:00|7613.5|7588.5|7613.1|7588.1|7614.6|7589.6|7611.4|7586.4|81
1590464100000|2020-05-26 03:35:00|7613|7588|7605.6|7590.6|7613|7593.1|7604.3|7587.8|141
1590464400000|2020-05-26 03:40:00|7605.7|7590.7|7606.2|7591.2|7607.8|7592.8|7604.1|7589.1|112
1590464700000|2020-05-26 03:45:00|7606.3|7591.3|7603.3|7588.3|7606.3|7591.3|7603.1|7588.1|74
1590465000000|2020-05-26 03:50:00|7603|7588|7603.2|7588.2|7604.3|7589.3|7602.9|7587.9|36
1590465300000|2020-05-26 03:55:00|7603.3|7588.3|7604.5|7589.5|7606.8|7591.8|7603.3|7588.3|92
1590465600000|2020-05-26 04:00:00|7604.4|7589.4|7603.7|7588.7|7605.6|7590.6|7603.4|7588.4|74
1590465900000|2020-05-26 04:05:00|7603.5|7588.5|7602|7587|7603.8|7588.8|7601.6|7586.6|77
1590466200000|2020-05-26 04:10:00|7601.9|7586.9|7599.8|7584.8|7602.5|7587.5|7599|7584|88
1590466500000|2020-05-26 04:15:00|7599.9|7584.9|7604|7589|7604.9|7589.9|7599.8|7584.8|70
1590466800000|2020-05-26 04:20:00|7604.1|7589.1|7602.1|7587.1|7605|7590|7600.3|7585.3|87
1590467100000|2020-05-26 04:25:00|7602.2|7587.2|7602.3|7587.3|7602.4|7587.4|7602|7587|29
1590467400000|2020-05-26 04:30:00|7602.2|7587.2|7601.3|7586.3|7602.2|7587.2|7598.2|7583.2|133
1590467700000|2020-05-26 04:35:00|7601.4|7586.4|7604.2|7589.2|7604.2|7589.2|7600.3|7585.3|97
1590468000000|2020-05-26 04:40:00|7604.3|7589.3|7609.4|7594.4|7610.2|7595.2|7604.1|7589.1|129
1590468300000|2020-05-26 04:45:00|7609.5|7594.5|7606.2|7591.2|7609.5|7594.5|7606.2|7591.2|66
1590468600000|2020-05-26 04:50:00|7605.5|7590.5|7605.7|7590.7|7606|7591|7603.6|7588.6|99
1590468900000|2020-05-26 04:55:00|7605.6|7590.6|7605|7590|7606.2|7591.2|7604.9|7589.9|41
1590469200000|2020-05-26 05:00:00|7604.9|7589.9|7604.9|7589.9|7606.1|7591.1|7604.6|7589.6|28
1590469500000|2020-05-26 05:05:00|7605|7590|7605.6|7590.6|7605.6|7590.6|7604.4|7589.4|42
1590469800000|2020-05-26 05:10:00|7605.4|7590.4|7605.7|7590.7|7605.7|7590.7|7605.2|7590.2|35
1590470100000|2020-05-26 05:15:00|7605.6|7590.6|7604.7|7589.7|7605.8|7590.8|7604|7589|45
1590470400000|2020-05-26 05:20:00|7604.8|7589.8|7604.5|7589.5|7605.6|7590.6|7604.5|7589.5|17
1590470700000|2020-05-26 05:25:00|7604.4|7589.4|7604.2|7589.2|7604.4|7589.4|7603.7|7588.7|46
1590471000000|2020-05-26 05:30:00|7604.3|7589.3|7604.1|7589.1|7604.4|7589.4|7602.5|7587.5|33
1590471300000|2020-05-26 05:35:00|7604.2|7589.2|7603.6|7588.6|7604.2|7589.2|7603.5|7588.5|43
1590471600000|2020-05-26 05:40:00|7603.7|7588.7|7603.6|7588.6|7604.1|7589.1|7603.3|7588.3|67
1590471900000|2020-05-26 05:45:00|7603.5|7588.5|7603.2|7588.2|7603.7|7588.7|7603|7588|49
1590472200000|2020-05-26 05:50:00|7603.4|7588.4|7603.2|7588.2|7603.8|7588.8|7603.2|7588.2|43
1590472500000|2020-05-26 05:55:00|7603.3|7588.3|7602.3|7587.3|7603.4|7588.4|7601.9|7586.9|88
1590472800000|2020-05-26 06:00:00|7602.5|7587.5|7602.5|7587.5|7603.7|7588.7|7602.2|7587.2|74
1590473100000|2020-05-26 06:05:00|7602.6|7587.6|7603|7588|7603.4|7588.4|7602.2|7587.2|28
1590473400000|2020-05-26 06:10:00|7603.1|7588.1|7602.8|7587.8|7603.2|7588.2|7602.7|7587.7|22
1590473700000|2020-05-26 06:15:00|7603|7588|7603|7588|7603.4|7588.4|7602.7|7587.7|29
1590474000000|2020-05-26 06:20:00|7603.1|7588.1|7603.6|7588.6|7604.7|7589.7|7603|7588|35
1590474300000|2020-05-26 06:25:00|7603.7|7588.7|7600.9|7585.9|7603.9|7588.9|7600.7|7585.7|64
1590474600000|2020-05-26 06:30:00|7600.8|7585.8|7600.7|7585.7|7601.5|7586.5|7600.2|7585.2|75
1590474900000|2020-05-26 06:35:00|7600.8|7585.8|7602.7|7587.7|7603.1|7588.1|7600.8|7585.8|133
1590475200000|2020-05-26 06:40:00|7602.8|7587.8|7605|7590|7605.2|7590.2|7602.5|7587.5|86
1590475500000|2020-05-26 06:45:00|7604.9|7589.9|7607.6|7592.6|7608.3|7593.3|7604.8|7589.8|159
1590475800000|2020-05-26 06:50:00|7607.7|7592.7|7608.7|7593.7|7608.8|7593.8|7605.2|7590.2|151
1590476100000|2020-05-26 06:55:00|7608.6|7593.6|7611|7596|7611.4|7596.4|7608.5|7593.5|173
1590476400000|2020-05-26 07:00:00|7610.9|7595.9|7608.9|7593.9|7611.2|7596.2|7608.6|7593.6|106
1590476700000|2020-05-26 07:05:00|7608.8|7593.8|7608.4|7593.4|7609.7|7594.7|7608.4|7593.4|128
1590477000000|2020-05-26 07:10:00|7608.3|7593.3|7604.7|7589.7|7608.3|7593.3|7604.7|7589.7|137
1590477300000|2020-05-26 07:15:00|7604.5|7589.5|7604.4|7589.4|7605.4|7590.4|7602.8|7587.8|104
1590477600000|2020-05-26 07:20:00|7604.3|7589.3|7603.7|7588.7|7604.6|7589.6|7603.1|7588.1|38
1590477900000|2020-05-26 07:25:00|7603.5|7588.5|7604.7|7589.7|7604.7|7589.7|7603.3|7588.3|51
1590478200000|2020-05-26 07:30:00|7604.9|7589.9|7606.8|7591.8|7607.8|7592.8|7604.7|7589.7|22
1590478500000|2020-05-26 07:35:00|7607|7592|7605.6|7590.6|7607|7592|7604.8|7589.8|26
1590478800000|2020-05-26 07:40:00|7605.5|7590.5|7605.8|7590.8|7606.2|7591.2|7604.9|7589.9|12
1590479100000|2020-05-26 07:45:00|7605.7|7590.7|7606|7591|7607|7592|7605.3|7590.3|34
1590479400000|2020-05-26 07:50:00|7606.5|7591.5|7607|7592|7607.3|7592.3|7605.8|7590.8|17
1590479700000|2020-05-26 07:55:00|7607.2|7592.2|7606.2|7591.2|7607.2|7592.2|7606.2|7591.2|9
1590480000000|2020-05-26 08:00:00|7605.1|7590.1|7605.1|7590.1|7606.5|7591.5|7604.9|7589.9|22
1590480300000|2020-05-26 08:05:00|7604.8|7589.8|7605.9|7590.9|7605.9|7590.9|7604.2|7589.2|58
1590480600000|2020-05-26 08:10:00|7605.6|7590.6|7606.9|7591.9|7607.4|7592.4|7605.1|7590.1|36
1590480900000|2020-05-26 08:15:00|7606.6|7591.6|7606.9|7591.9|7606.9|7591.9|7606.4|7591.4|16
1590481200000|2020-05-26 08:20:00|7607.1|7592.1|7605.5|7590.5|7607.3|7592.3|7605.5|7590.5|44
1590481500000|2020-05-26 08:25:00|7605.8|7590.8|7605.8|7590.8|7606.7|7591.7|7605.5|7590.5|16
1590481800000|2020-05-26 08:30:00|7605.9|7590.9|7606.5|7591.5|7606.5|7591.5|7605|7590|93
1590482100000|2020-05-26 08:35:00|7606.6|7591.6|7605.8|7590.8|7606.6|7591.6|7604.7|7589.7|32
1590482400000|2020-05-26 08:40:00|7606.1|7591.1|7604.7|7589.7|7606.1|7591.1|7604.5|7589.5|17
1590482700000|2020-05-26 08:45:00|7604.5|7589.5|7605.6|7590.6|7606.3|7591.3|7604.5|7589.5|20
1590483000000|2020-05-26 08:50:00|7605.5|7590.5|7604.7|7589.7|7606.1|7591.1|7604.5|7589.5|41
1590483300000|2020-05-26 08:55:00|7604.5|7589.5|7603.4|7588.4|7604.7|7589.7|7603|7588|19
1590483600000|2020-05-26 09:00:00|7603.2|7588.2|7603|7588|7603.2|7588.2|7602.2|7587.2|26
1590483900000|2020-05-26 09:05:00|7602.4|7587.4|7598|7583|7602.4|7587.4|7597.6|7582.6|98
1590484200000|2020-05-26 09:10:00|7598.2|7583.2|7599.8|7584.8|7600.2|7585.2|7598|7583|36
1590484500000|2020-05-26 09:15:00|7599.6|7584.6|7599.5|7584.5|7599.8|7584.8|7598.7|7583.7|21
1590484800000|2020-05-26 09:20:00|7599.2|7584.2|7600.3|7585.3|7600.5|7585.5|7599.2|7584.2|37
1590485100000|2020-05-26 09:25:00|7600.4|7585.4|7600.6|7585.6|7601.2|7586.2|7600.4|7585.4|10
1590485400000|2020-05-26 09:30:00|7600.8|7585.8|7602|7587|7602.3|7587.3|7600.5|7585.5|27
1590485700000|2020-05-26 09:35:00|7602.1|7587.1|7604.7|7589.7|7605.2|7590.2|7602|7587|49
1590486000000|2020-05-26 09:40:00|7604.5|7589.5|7604.6|7589.6|7605.3|7590.3|7604.5|7589.5|12
1590486300000|2020-05-26 09:45:00|7604.8|7589.8|7603.6|7588.6|7604.8|7589.8|7603.4|7588.4|23
1590486600000|2020-05-26 09:50:00|7603.8|7588.8|7601.4|7586.4|7603.8|7588.8|7600.4|7585.4|24
1590486900000|2020-05-26 09:55:00|7601.3|7586.3|7600.5|7585.5|7601.8|7586.8|7599.6|7584.6|38
1590487200000|2020-05-26 10:00:00|7600.4|7585.4|7600.5|7585.5|7601.5|7586.5|7600|7585|28
1590487500000|2020-05-26 10:05:00|7600.4|7585.4|7600.6|7585.6|7600.6|7585.6|7598.3|7583.3|56
1590487800000|2020-05-26 10:10:00|7600.5|7585.5|7602|7587|7602|7587|7600.2|7585.2|19
1590488100000|2020-05-26 10:15:00|7602.2|7587.2|7601.2|7586.2|7602.9|7587.9|7601|7586|28
1590488400000|2020-05-26 10:20:00|7601.6|7586.6|7601|7586|7601.6|7586.6|7599.6|7584.6|15
1590488700000|2020-05-26 10:25:00|7600.8|7585.8|7600.5|7585.5|7601|7586|7600|7585|30
1590489000000|2020-05-26 10:30:00|7600.8|7585.8|7601|7586|7601|7586|7600.6|7585.6|32
1590489300000|2020-05-26 10:35:00|7600.8|7585.8|7602.8|7587.8|7603.5|7588.5|7599.8|7584.8|61
1590489600000|2020-05-26 10:40:00|7602.6|7587.6|7602.6|7587.6|7602.6|7587.6|7602|7587|5
1590489900000|2020-05-26 10:45:00|7602.8|7587.8|7601.1|7586.1|7602.8|7587.8|7599.3|7584.3|32
1590490200000|2020-05-26 10:50:00|7600.9|7585.9|7602.6|7587.6|7602.6|7587.6|7600.1|7585.1|18
1590490500000|2020-05-26 10:55:00|7602.8|7587.8|7601.9|7586.9|7602.8|7587.8|7600.9|7585.9|14
1590490800000|2020-05-26 11:00:00|7601.7|7586.7|7601.9|7586.9|7602.1|7587.1|7601.7|7586.7|5
1590491100000|2020-05-26 11:05:00|7602.1|7587.1|7601.5|7586.5|7602.1|7587.1|7600.9|7585.9|12
1590491400000|2020-05-26 11:10:00|7601|7586|7600.8|7585.8|7601|7586|7599.9|7584.9|29
1590491700000|2020-05-26 11:15:00|7600.9|7585.9|7600.2|7585.2|7601.3|7586.3|7600.2|7585.2|17
1590492000000|2020-05-26 11:20:00|7599.9|7584.9|7600.8|7585.8|7601.1|7586.1|7599.9|7584.9|30
1590492300000|2020-05-26 11:25:00|7600.7|7585.7|7600.4|7585.4|7601.7|7586.7|7600.1|7585.1|59
1590492600000|2020-05-26 11:30:00|7600.8|7585.8|7597.6|7582.6|7600.8|7585.8|7597.6|7582.6|18
1590492900000|2020-05-26 11:35:00|7598.3|7583.3|7597.7|7582.7|7598.3|7583.3|7597.7|7582.7|6
1590493200000|2020-05-26 11:40:00|7598|7583|7598.9|7583.9|7599|7584|7597.4|7582.4|14
1590493500000|2020-05-26 11:45:00|7598.8|7583.8|7597.9|7582.9|7598.8|7583.8|7597.9|7582.9|2
1590493800000|2020-05-26 11:50:00|7598|7583|7596|7581|7598|7583|7594.7|7579.7|48
1590494100000|2020-05-26 11:55:00|7595.9|7580.9|7591.9|7576.9|7595.9|7580.9|7590.7|7575.7|26
1590494400000|2020-05-26 12:00:00|7590.7|7575.7|7589.7|7574.7|7591.6|7576.6|7589.5|7574.5|13
1590494700000|2020-05-26 12:05:00|7589.8|7574.8|7588.8|7573.8|7589.8|7574.8|7588.4|7573.4|9
1590495000000|2020-05-26 12:10:00|7588.5|7573.5|7587|7572|7588.5|7573.5|7584.9|7569.9|11
1590495300000|2020-05-26 12:15:00|7584.7|7569.7|7584.3|7569.3|7585|7570|7583.8|7568.8|12
1590495600000|2020-05-26 12:20:00|7582.2|7567.2|7583.2|7568.2|7584.7|7569.7|7579.9|7564.9|41
1590495900000|2020-05-26 12:25:00|7583.8|7568.8|7586|7571|7586.3|7571.3|7583.8|7568.8|12
1590496200000|2020-05-26 12:30:00|7586.2|7571.2|7585.8|7570.8|7586.3|7571.3|7585.7|7570.7|6
1590496500000|2020-05-26 12:35:00|7586|7571|7586|7571|7586|7571|7586|7571|1
1590496800000|2020-05-26 12:40:00|7586.6|7571.6|7586|7571|7586.6|7571.6|7585.6|7570.6|6
1590497100000|2020-05-26 12:45:00|7585.6|7570.6|7585.6|7570.6|7585.6|7570.6|7585.6|7570.6|1
1590497400000|2020-05-26 12:50:00|7585.5|7570.5|7586.2|7571.2|7586.2|7571.2|7585.5|7570.5|2
1590497700000|2020-05-26 12:55:00|7586|7571|7588.5|7573.5|7589.3|7574.3|7586|7571|6
1590498000000|2020-05-26 13:00:00|7588|7573|7584.8|7569.8|7588|7573|7584|7569|107
1590498300000|2020-05-26 13:05:00|7584.1|7569.1|7584|7569|7584.1|7569.1|7583.9|7568.9|26
1590498600000|2020-05-26 13:10:00|7584.1|7569.1|7583.3|7568.3|7584.1|7569.1|7583.3|7568.3|10
1590498900000|2020-05-26 13:15:00|7583.4|7568.4|7583.2|7568.2|7584|7569|7582.8|7567.8|45
1590499200000|2020-05-26 13:20:00|7583.3|7568.3|7582.9|7567.9|7583.3|7568.3|7582.8|7567.8|43
1590499500000|2020-05-26 13:25:00|7582.8|7567.8|7582.8|7567.8|7583.3|7568.3|7582.1|7567.1|72
1590499800000|2020-05-26 13:30:00|7582.7|7567.7|7583.3|7568.3|7583.9|7568.9|7581.9|7566.9|145
1590500100000|2020-05-26 13:35:00|7583.2|7568.2|7580|7565|7583.5|7568.5|7579.1|7564.1|144
1590500400000|2020-05-26 13:40:00|7579.8|7564.8|7582.7|7567.7|7582.7|7567.7|7578.9|7563.9|126
1590500700000|2020-05-26 13:45:00|7582.6|7567.6|7581.7|7566.7|7582.8|7567.8|7581.7|7566.7|76
1590501000000|2020-05-26 13:50:00|7581.6|7566.6|7584.3|7569.3|7584.4|7569.4|7581|7566|80
1590501300000|2020-05-26 13:55:00|7584.1|7569.1|7583.3|7568.3|7584.4|7569.4|7582.7|7567.7|55
1590501600000|2020-05-26 14:00:00|7583.4|7568.4|7581.7|7566.7|7583.6|7568.6|7580.8|7565.8|70
1590501900000|2020-05-26 14:05:00|7581.8|7566.8|7582.7|7567.7|7583.4|7568.4|7581.5|7566.5|67
1590502200000|2020-05-26 14:10:00|7582.8|7567.8|7584|7569|7584.3|7569.3|7582.6|7567.6|39
1590502500000|2020-05-26 14:15:00|7583.9|7568.9|7582.3|7567.3|7584.1|7569.1|7582.1|7567.1|42
1590502800000|2020-05-26 14:20:00|7582.2|7567.2|7582.9|7567.9|7583.5|7568.5|7581.7|7566.7|65
1590503100000|2020-05-26 14:25:00|7582.8|7567.8|7584.4|7569.4|7584.7|7569.7|7582.7|7567.7|45
1590503400000|2020-05-26 14:30:00|7584.5|7569.5|7585.1|7570.1|7586.5|7571.5|7584.4|7569.4|69
1590503700000|2020-05-26 14:35:00|7584.8|7569.8|7583|7568|7585|7570|7583|7568|17
1590504000000|2020-05-26 14:40:00|7583.2|7568.2|7583|7568|7583.4|7568.4|7583|7568|3
1590504300000|2020-05-26 14:45:00|7583.7|7568.7|7583.8|7568.8|7584|7569|7583.7|7568.7|9
1590504600000|2020-05-26 14:50:00|7583.9|7568.9|7585.2|7570.2|7586|7571|7582.8|7567.8|57
1590504900000|2020-05-26 14:55:00|7584.8|7569.8|7584.8|7569.8|7585.2|7570.2|7583.8|7568.8|25
1590505200000|2020-05-26 15:00:00|7584.9|7569.9|7585.4|7570.4|7585.4|7570.4|7584.9|7569.9|8
1590505500000|2020-05-26 15:05:00|7585.3|7570.3|7586|7571|7586.6|7571.6|7585.3|7570.3|19
1590505800000|2020-05-26 15:10:00|7586.6|7571.6|7585|7570|7586.6|7571.6|7585|7570|9
1590506100000|2020-05-26 15:15:00|7585.4|7570.4|7584.6|7569.6|7585.8|7570.8|7584.6|7569.6|11
1590506400000|2020-05-26 15:20:00|7584.8|7569.8|7584.8|7569.8|7584.8|7569.8|7584.8|7569.8|1
1590506700000|2020-05-26 15:25:00|7584.9|7569.9|7588.8|7573.8|7588.9|7573.9|7584.9|7569.9|34
1590507000000|2020-05-26 15:30:00|7588.7|7573.7|7589.6|7574.6|7590.1|7575.1|7588.4|7573.4|31
1590507300000|2020-05-26 15:35:00|7590|7575|7589.6|7574.6|7590|7575|7589.6|7574.6|2
1590507900000|2020-05-26 15:45:00|7589.7|7574.7|7591.9|7576.9|7592.6|7577.6|7589.7|7574.7|29
1590508200000|2020-05-26 15:50:00|7591.7|7576.7|7591.7|7576.7|7592.3|7577.3|7591.6|7576.6|12
1590508500000|2020-05-26 15:55:00|7591.6|7576.6|7591.6|7576.6|7591.8|7576.8|7591.2|7576.2|26
1590508800000|2020-05-26 16:00:00|7591.5|7576.5|7592.2|7577.2|7592.6|7577.6|7591.4|7576.4|14
1590509100000|2020-05-26 16:05:00|7591.8|7576.8|7590.2|7575.2|7592|7577|7589.8|7574.8|24
1590509400000|2020-05-26 16:10:00|7590.1|7575.1|7589.6|7574.6|7590.8|7575.8|7589.6|7574.6|20
1590509700000|2020-05-26 16:15:00|7590.2|7575.2|7592|7577|7592|7577|7590.2|7575.2|22
1590510300000|2020-05-26 16:25:00|7592.1|7577.1|7592.1|7577.1|7592.1|7577.1|7592.1|7577.1|1
1590510600000|2020-05-26 16:30:00|7592.2|7577.2|7591.5|7576.5|7592.2|7577.2|7591.4|7576.4|22
1590510900000|2020-05-26 16:35:00|7591.4|7576.4|7591.3|7576.3|7591.4|7576.4|7591|7576|14
1590511200000|2020-05-26 16:40:00|7591.2|7576.2|7590.1|7575.1|7591.3|7576.3|7589.5|7574.5|9
1590511500000|2020-05-26 16:45:00|7590.2|7575.2|7591.4|7576.4|7591.7|7576.7|7590.2|7575.2|17
1590511800000|2020-05-26 16:50:00|7591.3|7576.3|7591.1|7576.1|7591.3|7576.3|7591.1|7576.1|7
1590512100000|2020-05-26 16:55:00|7591.2|7576.2|7591.5|7576.5|7591.7|7576.7|7591.1|7576.1|9
1590512400000|2020-05-26 17:00:00|7590.9|7575.9|7590.9|7575.9|7590.9|7575.9|7590.9|7575.9|1
1590512700000|2020-05-26 17:05:00|7591|7576|7591|7576|7591.1|7576.1|7590.9|7575.9|9
1590513000000|2020-05-26 17:10:00|7590.9|7575.9|7592.3|7577.3|7592.5|7577.5|7590.9|7575.9|33
1590513300000|2020-05-26 17:15:00|7591.6|7576.6|7592.4|7577.4|7593|7578|7591.5|7576.5|31
1590513600000|2020-05-26 17:20:00|7592.5|7577.5|7594.2|7579.2|7594.3|7579.3|7592|7577|55
1590513900000|2020-05-26 17:25:00|7594.1|7579.1|7591.9|7576.9|7594.4|7579.4|7591.5|7576.5|53
1590514200000|2020-05-26 17:30:00|7592|7577|7595|7580|7595.3|7580.3|7592|7577|22
1590514500000|2020-05-26 17:35:00|7595.1|7580.1|7595|7580|7595.2|7580.2|7595|7580|7
1590515400000|2020-05-26 17:50:00|7595.1|7580.1|7595|7580|7595.1|7580.1|7595|7580|2
1590515700000|2020-05-26 17:55:00|7595.1|7580.1|7594.4|7579.4|7595.1|7580.1|7594.4|7579.4|22
1590516000000|2020-05-26 18:00:00|7594.5|7579.5|7596.6|7581.6|7596.7|7581.7|7594.4|7579.4|23
1590516300000|2020-05-26 18:05:00|7596.5|7581.5|7596.3|7581.3|7597.1|7582.1|7595.6|7580.6|15
1590516600000|2020-05-26 18:10:00|7596.1|7581.1|7597.5|7582.5|7597.5|7582.5|7595.3|7580.3|13
1590516900000|2020-05-26 18:15:00|7597.3|7582.3|7597.5|7582.5|7597.5|7582.5|7597.3|7582.3|9
1590517200000|2020-05-26 18:20:00|7597.3|7582.3|7597.3|7582.3|7597.3|7582.3|7597.3|7582.3|1
1590517500000|2020-05-26 18:25:00|7597.1|7582.1|7597.7|7582.7|7597.7|7582.7|7596.3|7581.3|7
1590517800000|2020-05-26 18:30:00|7597.4|7582.4|7595.5|7580.5|7597.4|7582.4|7595.5|7580.5|20
1590518100000|2020-05-26 18:35:00|7595.4|7580.4|7595.5|7580.5|7595.5|7580.5|7595.4|7580.4|4
1590518400000|2020-05-26 18:40:00|7595.6|7580.6|7594.7|7579.7|7595.6|7580.6|7593.8|7578.8|8
1590518700000|2020-05-26 18:45:00|7594|7579|7593.7|7578.7|7594|7579|7593.7|7578.7|2
1590519000000|2020-05-26 18:50:00|7592.9|7577.9|7591.3|7576.3|7593.7|7578.7|7591.2|7576.2|8
1590519300000|2020-05-26 18:55:00|7590.3|7575.3|7590.3|7575.3|7591.2|7576.2|7589.5|7574.5|18
1590519600000|2020-05-26 19:00:00|7590.4|7575.4|7590.3|7575.3|7596.4|7577|7590.3|7571.4|12
1590519900000|2020-05-26 19:05:00|7591.3|7576.3|7591.4|7576.4|7591.4|7576.4|7591.3|7576.3|2
1590520200000|2020-05-26 19:10:00|7591.5|7576.5|7590.7|7575.7|7591.5|7576.5|7590.7|7575.7|4
1590520500000|2020-05-26 19:15:00|7591.3|7576.3|7591.3|7576.3|7591.3|7576.3|7589.9|7574.9|8
1590520800000|2020-05-26 19:20:00|7590.8|7575.8|7587.4|7572.4|7590.8|7575.8|7587.2|7572.2|11
1590521100000|2020-05-26 19:25:00|7588.3|7573.3|7586.8|7571.8|7588.3|7573.3|7586.8|7571.8|5
1590521400000|2020-05-26 19:30:00|7587.9|7572.9|7586.4|7571.4|7587.9|7572.9|7585.6|7570.6|3
1590521700000|2020-05-26 19:35:00|7587.6|7572.6|7587.8|7572.8|7590.4|7575.4|7587.4|7572.4|27
1590522000000|2020-05-26 19:40:00|7588.2|7573.2|7589.5|7574.5|7590.3|7575.3|7588.2|7573.2|18
1590522600000|2020-05-26 19:50:00|7591|7576|7589.5|7574.5|7591|7576|7589.5|7574.5|5
1590522900000|2020-05-26 19:55:00|7590.3|7575.3|7592|7577|7592|7577|7590.3|7575.3|3
1590546600000|2020-05-27 02:30:00|7608.4|7583.4|7608.5|7583.5|7608.5|7583.5|7607|7582|4
1590546900000|2020-05-27 02:35:00|7608.2|7583.2|7608.2|7583.2|7608.2|7583.2|7608|7583|3
1590547200000|2020-05-27 02:40:00|7608.6|7583.6|7608.3|7583.3|7608.6|7583.6|7608.3|7583.3|3
1590547800000|2020-05-27 02:50:00|7607.5|7582.5|7603.9|7578.9|7607.5|7582.5|7603.1|7578.1|6
1590548100000|2020-05-27 02:55:00|7604.1|7579.1|7598.8|7573.8|7604.1|7579.1|7598.7|7573.7|28
1590548400000|2020-05-27 03:00:00|7598.7|7573.7|7597.2|7572.2|7598.7|7573.7|7596.6|7571.6|133
1590548700000|2020-05-27 03:05:00|7597.3|7572.3|7598.2|7573.2|7598.3|7573.3|7596.9|7571.9|204
1590549000000|2020-05-27 03:10:00|7598.3|7573.3|7595.5|7570.5|7598.3|7573.3|7595.3|7570.3|27
1590549300000|2020-05-27 03:15:00|7595.6|7570.6|7598.3|7573.3|7598.5|7573.5|7595.3|7570.3|70
1590549600000|2020-05-27 03:20:00|7598.4|7573.4|7596.4|7571.4|7598.6|7573.6|7596.4|7571.4|148
1590549900000|2020-05-27 03:25:00|7596.3|7571.3|7598.3|7573.3|7599.9|7574.9|7596.3|7571.3|52
1590550200000|2020-05-27 03:30:00|7599.5|7574.5|7594.8|7579.8|7600.7|7581.3|7592|7573.8|453
1590550500000|2020-05-27 03:35:00|7594.6|7579.6|7595.4|7580.4|7604.2|7583.5|7593.8|7574|195
1590550800000|2020-05-27 03:40:00|7595|7580|7596.8|7581.8|7597.4|7582.4|7594.4|7579.4|129
1590551100000|2020-05-27 03:45:00|7597|7582|7597.1|7582.1|7600.1|7585.1|7596.7|7581.7|78
1590551400000|2020-05-27 03:50:00|7597.2|7582.2|7599.3|7584.3|7599.8|7584.8|7597.2|7582.2|57
1590551700000|2020-05-27 03:55:00|7599.2|7584.2|7597.1|7582.1|7601.1|7586.1|7597.1|7582.1|91
1590552000000|2020-05-27 04:00:00|7597.3|7582.3|7609.2|7594.2|7609.2|7594.2|7597.3|7582.3|115
1590552300000|2020-05-27 04:05:00|7609.1|7594.1|7608.9|7593.9|7609.5|7594.5|7607|7592|82
1590552600000|2020-05-27 04:10:00|7609|7594|7606.8|7591.8|7609|7594|7606.4|7591.4|86
1590552900000|2020-05-27 04:15:00|7606.5|7591.5|7605.5|7590.5|7606.9|7591.9|7604.7|7589.7|65
1590553200000|2020-05-27 04:20:00|7605.6|7590.6|7602.5|7587.5|7605.6|7590.6|7600.6|7585.6|76
1590553500000|2020-05-27 04:25:00|7603|7588|7602.6|7587.6|7603|7588|7601.6|7586.6|48
1590553800000|2020-05-27 04:30:00|7602.7|7587.7|7607.6|7592.6|7607.9|7592.9|7602.7|7587.7|85
1590554100000|2020-05-27 04:35:00|7607.5|7592.5|7602.3|7587.3|7607.5|7592.5|7602.1|7587.1|74
1590554400000|2020-05-27 04:40:00|7602.9|7587.9|7599.2|7584.2|7603|7588|7599.2|7584.2|94
1590554700000|2020-05-27 04:45:00|7599.3|7584.3|7592.3|7577.3|7599.4|7584.4|7592.3|7577.3|146
1590555000000|2020-05-27 04:50:00|7592.6|7577.6|7590|7575|7595.5|7580.5|7590|7575|136
1590555300000|2020-05-27 04:55:00|7589.1|7574.1|7590.3|7575.3|7591.2|7576.2|7587.4|7572.4|157
1590555600000|2020-05-27 05:00:00|7590.4|7575.4|7592.6|7577.6|7593.6|7578.6|7590.1|7575.1|101
1590555900000|2020-05-27 05:05:00|7592.5|7577.5|7591.4|7576.4|7592.7|7577.7|7589.4|7574.4|89
1590556200000|2020-05-27 05:10:00|7591.3|7576.3|7591.7|7576.7|7592.5|7577.5|7591.2|7576.2|88
1590556500000|2020-05-27 05:15:00|7591.6|7576.6|7589.5|7574.5|7591.7|7576.7|7587.4|7572.4|81
1590556800000|2020-05-27 05:20:00|7589.4|7574.4|7590.2|7575.2|7590.6|7575.6|7588.1|7573.1|82
1590557100000|2020-05-27 05:25:00|7590.1|7575.1|7590.5|7575.5|7591.5|7576.5|7589.9|7574.9|62
1590557400000|2020-05-27 05:30:00|7590.6|7575.6|7593.5|7578.5|7593.5|7578.5|7590.6|7575.6|59
1590557700000|2020-05-27 05:35:00|7593.4|7578.4|7594.2|7579.2|7594.2|7579.2|7593.1|7578.1|49
1590558000000|2020-05-27 05:40:00|7594.1|7579.1|7593.2|7578.2|7594.1|7579.1|7591.2|7576.2|81
1590558300000|2020-05-27 05:45:00|7593.1|7578.1|7594.9|7579.9|7595.7|7580.7|7593|7578|53
1590558600000|2020-05-27 05:50:00|7595.1|7580.1|7595.9|7580.9|7597|7582|7594.3|7579.3|64
1590558900000|2020-05-27 05:55:00|7596|7581|7596.2|7581.2|7596.3|7581.3|7594.8|7579.8|31
1590559200000|2020-05-27 06:00:00|7596.3|7581.3|7596.4|7581.4|7597.7|7582.7|7595.6|7580.6|53
1590559500000|2020-05-27 06:05:00|7596.5|7581.5|7597|7582|7597.4|7582.4|7596.3|7581.3|26
1590559800000|2020-05-27 06:10:00|7596.9|7581.9|7597.1|7582.1|7597.8|7582.8|7595.7|7580.7|61
1590560100000|2020-05-27 06:15:00|7597|7582|7597.2|7582.2|7597.6|7582.6|7596.1|7581.1|37
1590560400000|2020-05-27 06:20:00|7597.1|7582.1|7598.9|7583.9|7599.5|7584.5|7596.9|7581.9|67
1590560700000|2020-05-27 06:25:00|7599.1|7584.1|7600|7585|7601|7586|7598.5|7583.5|86
1590561000000|2020-05-27 06:30:00|7600.1|7585.1|7600.1|7585.1|7601.5|7586.5|7600.1|7585.1|39
1590561300000|2020-05-27 06:35:00|7600|7585|7601.7|7586.7|7602.2|7587.2|7599.9|7584.9|56
1590561600000|2020-05-27 06:40:00|7601.8|7586.8|7602.6|7587.6|7602.7|7587.7|7601.3|7586.3|35
1590561900000|2020-05-27 06:45:00|7602.5|7587.5|7602.7|7587.7|7603.1|7588.1|7601.6|7586.6|33
1590562200000|2020-05-27 06:50:00|7602.6|7587.6|7601.4|7586.4|7602.7|7587.7|7601.3|7586.3|21
1590562500000|2020-05-27 06:55:00|7601.3|7586.3|7603.6|7588.6|7603.6|7588.6|7601.2|7586.2|53
1590562800000|2020-05-27 07:00:00|7603.7|7588.7|7602.4|7587.4|7603.7|7588.7|7601.7|7586.7|49
1590563100000|2020-05-27 07:05:00|7602.3|7587.3|7602.3|7587.3|7602.5|7587.5|7602.2|7587.2|19
1590563400000|2020-05-27 07:10:00|7602.2|7587.2|7605.4|7590.4|7606.1|7591.1|7602.2|7587.2|36
1590563700000|2020-05-27 07:15:00|7605.3|7590.3|7604.2|7589.2|7606.5|7591.5|7604.1|7589.1|83
1590564000000|2020-05-27 07:20:00|7604.5|7589.5|7605.2|7590.2|7605.8|7590.8|7602.2|7587.2|60
1590564300000|2020-05-27 07:25:00|7605.1|7590.1|7606.3|7591.3|7607|7592|7604.3|7589.3|76
1590564600000|2020-05-27 07:30:00|7606.2|7591.2|7606.1|7591.1|7606.8|7591.8|7605.5|7590.5|29
1590564900000|2020-05-27 07:35:00|7606.2|7591.2|7604.5|7589.5|7606.7|7591.7|7603.2|7588.2|35
1590565200000|2020-05-27 07:40:00|7603.9|7588.9|7605|7590|7605|7590|7602.7|7587.7|32
1590565500000|2020-05-27 07:45:00|7604.8|7589.8|7603.8|7588.8|7604.8|7589.8|7603.5|7588.5|21
1590565800000|2020-05-27 07:50:00|7604|7589|7605.4|7590.4|7605.4|7590.4|7603|7588|26
1590566100000|2020-05-27 07:55:00|7605.8|7590.8|7604.2|7589.2|7606.5|7591.5|7604.2|7589.2|40
1590566400000|2020-05-27 08:00:00|7604.5|7589.5|7603.2|7588.2|7604.5|7589.5|7602.5|7587.5|45
1590566700000|2020-05-27 08:05:00|7603|7588|7604.8|7589.8|7604.8|7589.8|7602.6|7587.6|35
1590567000000|2020-05-27 08:10:00|7603.7|7588.7|7603|7588|7604.2|7589.2|7602.5|7587.5|17
1590567300000|2020-05-27 08:15:00|7603.3|7588.3|7601|7586|7604.2|7589.2|7601|7586|28
1590567600000|2020-05-27 08:20:00|7600.7|7585.7|7601.6|7586.6|7601.7|7586.7|7600.4|7585.4|35
1590567900000|2020-05-27 08:25:00|7602.1|7587.1|7604.1|7589.1|7604.2|7589.2|7602.1|7587.1|17
1590568200000|2020-05-27 08:30:00|7604.2|7589.2|7604.6|7589.6|7604.9|7589.9|7604.1|7589.1|14
1590568500000|2020-05-27 08:35:00|7604.1|7589.1|7602.3|7587.3|7604.2|7589.2|7601.8|7586.8|56
1590568800000|2020-05-27 08:40:00|7602.1|7587.1|7603|7588|7603.5|7588.5|7602|7587|22
1590569100000|2020-05-27 08:45:00|7602.8|7587.8|7602.6|7587.6|7603.5|7588.5|7602.6|7587.6|10
1590569400000|2020-05-27 08:50:00|7602.8|7587.8|7602.8|7587.8|7602.8|7587.8|7602.3|7587.3|8
1590569700000|2020-05-27 08:55:00|7602.4|7587.4|7602.7|7587.7|7602.8|7587.8|7601.5|7586.5|30
1590570000000|2020-05-27 09:00:00|7602.9|7587.9|7604.8|7589.8|7604.9|7589.9|7602.7|7587.7|27
1590570300000|2020-05-27 09:05:00|7604.7|7589.7|7607.8|7592.8|7610|7595|7604.7|7589.7|64
1590570600000|2020-05-27 09:10:00|7607.2|7592.2|7603.8|7588.8|7607.2|7592.2|7603.8|7588.8|46
1590570900000|2020-05-27 09:15:00|7603.2|7588.2|7601.8|7586.8|7603.2|7588.2|7601.8|7586.8|23
1590571200000|2020-05-27 09:20:00|7601.7|7586.7|7601.6|7586.6|7602.3|7587.3|7601.5|7586.5|19
1590571500000|2020-05-27 09:25:00|7601.7|7586.7|7599.5|7584.5|7601.7|7586.7|7594.9|7579.9|97
1590571800000|2020-05-27 09:30:00|7599.3|7584.3|7601.7|7586.7|7602.8|7587.8|7598.6|7583.6|67
1590572100000|2020-05-27 09:35:00|7601.6|7586.6|7599.8|7584.8|7603|7588|7599.8|7584.8|66
1590572400000|2020-05-27 09:40:00|7599.2|7584.2|7598.8|7583.8|7601|7586|7598.1|7583.1|55
1590572700000|2020-05-27 09:45:00|7598.9|7583.9|7598.2|7583.2|7599.3|7584.3|7597.3|7582.3|49
1590573000000|2020-05-27 09:50:00|7598.5|7583.5|7600.8|7585.8|7602.2|7587.2|7598.2|7583.2|27
1590573300000|2020-05-27 09:55:00|7600.7|7585.7|7597|7582|7600.7|7585.7|7596.3|7581.3|52
1590573600000|2020-05-27 10:00:00|7596.6|7581.6|7596|7581|7596.7|7581.7|7592.8|7577.8|65
1590573900000|2020-05-27 10:05:00|7596.2|7581.2|7597.5|7582.5|7599.8|7584.8|7596.2|7581.2|73
1590574200000|2020-05-27 10:10:00|7597.7|7582.7|7599|7584|7599.7|7584.7|7597.7|7582.7|32
1590574500000|2020-05-27 10:15:00|7598.8|7583.8|7598|7583|7598.8|7583.8|7596.6|7581.6|47
1590574800000|2020-05-27 10:20:00|7597.9|7582.9|7596.3|7581.3|7597.9|7582.9|7596.3|7581.3|51
1590575100000|2020-05-27 10:25:00|7596.5|7581.5|7594.9|7579.9|7597.5|7582.5|7594.9|7579.9|30
1590575400000|2020-05-27 10:30:00|7595|7580|7595.2|7580.2|7595.5|7580.5|7594.4|7579.4|39
1590575700000|2020-05-27 10:35:00|7595.5|7580.5|7598.5|7583.5|7598.5|7583.5|7594.9|7579.9|38
1590576000000|2020-05-27 10:40:00|7598.7|7583.7|7598.5|7583.5|7599.5|7584.5|7598.2|7583.2|10
1590576300000|2020-05-27 10:45:00|7598.7|7583.7|7600.5|7585.5|7600.7|7585.7|7598.7|7583.7|25
1590576600000|2020-05-27 10:50:00|7600.7|7585.7|7600.1|7585.1|7601.6|7586.6|7599.7|7584.7|30
1590576900000|2020-05-27 10:55:00|7599.9|7584.9|7599.3|7584.3|7599.9|7584.9|7598.8|7583.8|14
1590577200000|2020-05-27 11:00:00|7599|7584|7599|7584|7599.3|7584.3|7599|7584|8
1590577800000|2020-05-27 11:10:00|7599.1|7584.1|7599.8|7584.8|7601|7586|7599|7584|36
1590578100000|2020-05-27 11:15:00|7599.7|7584.7|7600.4|7585.4|7601.3|7586.3|7599.6|7584.6|21
1590578400000|2020-05-27 11:20:00|7600.1|7585.1|7599|7584|7600.6|7585.6|7599|7584|36
1590578700000|2020-05-27 11:25:00|7599.1|7584.1|7600.1|7585.1|7600.8|7585.8|7599|7584|34
1590579000000|2020-05-27 11:30:00|7599.9|7584.9|7599.1|7584.1|7600.7|7585.7|7598.6|7583.6|18
1590579300000|2020-05-27 11:35:00|7599.4|7584.4|7599.7|7584.7|7599.7|7584.7|7599.4|7584.4|4
1590579600000|2020-05-27 11:40:00|7600.2|7585.2|7600.7|7585.7|7600.9|7585.9|7599|7584|12
1590579900000|2020-05-27 11:45:00|7601.1|7586.1|7603.7|7588.7|7603.7|7588.7|7601.1|7586.1|9
1590580200000|2020-05-27 11:50:00|7603.3|7588.3|7602.5|7587.5|7603.5|7588.5|7602.5|7587.5|4
1590580500000|2020-05-27 11:55:00|7602.6|7587.6|7604.3|7589.3|7604.3|7589.3|7602.6|7587.6|5
1590580800000|2020-05-27 12:00:00|7604.2|7589.2|7605.7|7590.7|7606|7591|7604.2|7589.2|5
1590581100000|2020-05-27 12:05:00|7606.1|7591.1|7608.3|7593.3|7608.9|7593.9|7606.1|7591.1|80
1590581400000|2020-05-27 12:10:00|7608.4|7593.4|7613.6|7588.6|7614.5|7593.6|7608.3|7588.5|28
1590581700000|2020-05-27 12:15:00|7613.5|7588.5|7611.1|7586.1|7613.5|7593.1|7605.4|7585.9|40
1590582000000|2020-05-27 12:20:00|7610.9|7585.9|7609.1|7584.1|7610.9|7588.6|7603.2|7582.1|77
1590582300000|2020-05-27 12:25:00|7609|7584|7605.3|7590.3|7610.5|7590.7|7605.3|7583.9|23
1590582600000|2020-05-27 12:30:00|7604.3|7589.3|7605.7|7590.7|7605.7|7590.7|7603.7|7588.7|34
1590582900000|2020-05-27 12:35:00|7604.9|7589.9|7604.7|7589.7|7604.9|7589.9|7604.5|7589.5|19
1590583200000|2020-05-27 12:40:00|7604.6|7589.6|7606|7591|7606|7591|7604|7589|22
1590583500000|2020-05-27 12:45:00|7605.9|7590.9|7608.6|7593.6|7609.3|7594.3|7605.9|7590.9|55
1590583800000|2020-05-27 12:50:00|7608.7|7593.7|7612.5|7597.5|7612.7|7597.7|7608.6|7593.6|41
1590584100000|2020-05-27 12:55:00|7612.4|7597.4|7611.3|7596.3|7618.5|7598.2|7610.9|7592.8|174
1590584400000|2020-05-27 13:00:00|7616|7591|7608.2|7593.2|7616.5|7595.6|7607.8|7590.7|59
1590584700000|2020-05-27 13:05:00|7608.1|7593.1|7614.7|7589.7|7615.1|7595.1|7608.1|7589.7|33
1590585000000|2020-05-27 13:10:00|7614.8|7589.8|7615.2|7590.2|7615.2|7590.2|7613.8|7588.8|313
1590585300000|2020-05-27 13:15:00|7615.1|7590.1|7614.8|7589.8|7615.2|7590.2|7614.5|7589.5|62
1590585600000|2020-05-27 13:20:00|7614.7|7589.7|7612.7|7587.7|7615|7590|7612.5|7587.5|37
1590585900000|2020-05-27 13:25:00|7612.8|7587.8|7613.7|7588.7|7613.7|7588.7|7612.4|7587.4|42
1590586200000|2020-05-27 13:30:00|7613.6|7588.6|7614.7|7589.7|7615.1|7590.1|7613|7588|106
1590586500000|2020-05-27 13:35:00|7614.6|7589.6|7616.2|7591.2|7616.8|7591.8|7614.3|7589.3|112
1590586800000|2020-05-27 13:40:00|7616.3|7591.3|7618.4|7593.4|7618.9|7593.9|7616.3|7591.3|138
1590587100000|2020-05-27 13:45:00|7618.3|7593.3|7619.1|7594.1|7619.4|7594.4|7617.7|7592.7|156
1590587400000|2020-05-27 13:50:00|7619.2|7594.2|7622.3|7597.3|7623|7598|7619|7594|103
1590587700000|2020-05-27 13:55:00|7622.2|7597.2|7618.6|7593.6|7622.9|7597.9|7618.6|7593.6|95
1590588000000|2020-05-27 14:00:00|7619|7594|7620.6|7595.6|7621.1|7596.1|7619|7594|58
1590588300000|2020-05-27 14:05:00|7620.5|7595.5|7619.9|7594.9|7620.5|7595.5|7619.2|7594.2|69
1590588600000|2020-05-27 14:10:00|7619.2|7594.2|7618.7|7593.7|7619.7|7598.4|7613.2|7592.4|110
1590588900000|2020-05-27 14:15:00|7618.6|7593.6|7617.1|7592.1|7619.5|7598.5|7611.6|7591.4|89
1590589200000|2020-05-27 14:20:00|7617|7592|7623.1|7598.1|7624.7|7602.8|7613.4|7591.9|108
1590589500000|2020-05-27 14:25:00|7623|7598|7623.6|7598.6|7624|7602.5|7617.4|7597.4|108
1590589800000|2020-05-27 14:30:00|7623.7|7598.7|7620.7|7605.7|7624.8|7605.7|7618.7|7598.2|79
1590590100000|2020-05-27 14:35:00|7620.8|7605.8|7628.3|7603.3|7629.3|7608.9|7620.8|7601.2|140
1590590400000|2020-05-27 14:40:00|7628.2|7603.2|7623.8|7608.8|7630|7608.8|7623.6|7602.9|73
1590590700000|2020-05-27 14:45:00|7623.9|7608.9|7635.8|7610.8|7636|7615.8|7623.9|7608.9|58
1590591000000|2020-05-27 14:50:00|7635.9|7610.9|7636.3|7611.3|7636.6|7615.4|7627.1|7605.7|115
1590591300000|2020-05-27 14:55:00|7636.4|7611.4|7633.3|7618.3|7638.6|7618.6|7632.5|7611.2|125
1590591600000|2020-05-27 15:00:00|7633.4|7618.4|7632.2|7617.2|7638.1|7619.3|7631.2|7611.1|62
1590591900000|2020-05-27 15:05:00|7632.1|7617.1|7634.4|7609.4|7636.7|7617.1|7628.6|7608.8|54
1590592200000|2020-05-27 15:10:00|7634.5|7609.5|7629.4|7614.4|7635.7|7614.4|7628|7608.3|65
1590592500000|2020-05-27 15:15:00|7629.6|7614.6|7635.9|7610.9|7637.5|7616.5|7629.5|7609.2|80
1590592800000|2020-05-27 15:20:00|7636.1|7611.1|7632|7607|7637.1|7612.1|7626|7605.7|72
1590593100000|2020-05-27 15:25:00|7632.1|7607.1|7634.9|7609.9|7635.1|7614.7|7627.3|7606.9|27
1590593400000|2020-05-27 15:30:00|7635|7610|7625.9|7610.9|7635.1|7611|7625.7|7606.2|49
1590593700000|2020-05-27 15:35:00|7626|7611|7636|7611|7639.6|7618.3|7626|7606.8|144
1590594000000|2020-05-27 15:40:00|7636.1|7611.1|7639.6|7614.6|7640.3|7615.3|7634.7|7609.7|175
1590594300000|2020-05-27 15:45:00|7639.7|7614.7|7636.8|7611.8|7639.8|7614.8|7636.6|7611.6|115
1590594600000|2020-05-27 15:50:00|7636.9|7611.9|7637.1|7612.1|7637.3|7612.3|7636.3|7611.3|104
1590594900000|2020-05-27 15:55:00|7637.2|7612.2|7636.8|7611.8|7637.7|7612.7|7636.5|7611.5|139
1590595200000|2020-05-27 16:00:00|7636.9|7611.9|7634.3|7609.3|7637.1|7612.1|7634.3|7609.3|78
1590595500000|2020-05-27 16:05:00|7634.4|7609.4|7633.5|7608.5|7635.1|7610.1|7633.1|7608.1|77
1590595800000|2020-05-27 16:10:00|7633.3|7608.3|7633.2|7608.2|7634|7609|7631.3|7606.3|92
1590596100000|2020-05-27 16:15:00|7633.1|7608.1|7630.7|7605.7|7633.3|7608.3|7629.8|7604.8|46
1590596400000|2020-05-27 16:20:00|7630.8|7605.8|7635.9|7610.9|7636.7|7611.7|7630.8|7605.8|134
1590596700000|2020-05-27 16:25:00|7636|7611|7637.4|7612.4|7637.8|7612.8|7635.4|7610.4|260
1590597000000|2020-05-27 16:30:00|7637.6|7612.6|7631.8|7606.8|7637.9|7612.9|7631.8|7606.8|141
1590597300000|2020-05-27 16:35:00|7631.9|7606.9|7633.1|7608.1|7633.4|7608.4|7631.8|7606.8|67
1590597600000|2020-05-27 16:40:00|7633.2|7608.2|7633.4|7608.4|7633.7|7608.7|7632.9|7607.9|56
1590597900000|2020-05-27 16:45:00|7633.2|7608.2|7632.7|7607.7|7633.2|7608.2|7632.6|7607.6|25
1590598200000|2020-05-27 16:50:00|7632.8|7607.8|7632.8|7607.8|7632.9|7607.9|7632.7|7607.7|13
1590598500000|2020-05-27 16:55:00|7632.7|7607.7|7631.2|7606.2|7632.9|7607.9|7631.2|7606.2|11
1590598800000|2020-05-27 17:00:00|7631.3|7606.3|7633.8|7608.8|7634.5|7609.5|7631.3|7606.3|43
1590599100000|2020-05-27 17:05:00|7633.7|7608.7|7633.7|7608.7|7633.9|7608.9|7633.6|7608.6|11
1590599400000|2020-05-27 17:10:00|7633.6|7608.6|7633.6|7608.6|7633.8|7608.8|7633.4|7608.4|14
1590599700000|2020-05-27 17:15:00|7633.5|7608.5|7633.7|7608.7|7633.9|7608.9|7633.4|7608.4|21
1590600000000|2020-05-27 17:20:00|7633.6|7608.6|7631.1|7606.1|7633.6|7608.6|7631.1|7606.1|28
1590600300000|2020-05-27 17:25:00|7631.3|7606.3|7631.1|7606.1|7631.3|7606.3|7630.8|7605.8|22
1590600600000|2020-05-27 17:30:00|7631.2|7606.2|7632|7607|7632.3|7607.3|7631.2|7606.2|48
1590600900000|2020-05-27 17:35:00|7631.9|7606.9|7633.2|7608.2|7633.6|7608.6|7631.7|7606.7|37
1590601200000|2020-05-27 17:40:00|7633.1|7608.1|7632.4|7607.4|7633.3|7608.3|7632.3|7607.3|36
1590601500000|2020-05-27 17:45:00|7632.5|7607.5|7631.5|7606.5|7632.6|7607.6|7631.2|7606.2|49
1590601800000|2020-05-27 17:50:00|7631.7|7606.7|7631.6|7606.6|7631.9|7606.9|7631.2|7606.2|27
1590602100000|2020-05-27 17:55:00|7631.7|7606.7|7632.1|7607.1|7632.2|7607.2|7631.1|7606.1|100
1590602400000|2020-05-27 18:00:00|7631.3|7606.3|7630.9|7605.9|7632|7607|7630.6|7605.6|47
1590602700000|2020-05-27 18:05:00|7631|7606|7631.9|7606.9|7632.5|7612.3|7627.1|7605.9|36
1590603000000|2020-05-27 18:10:00|7631.8|7606.8|7632.4|7607.4|7632.6|7612.6|7626.8|7606.3|22
1590603300000|2020-05-27 18:15:00|7632.5|7607.5|7632.5|7607.5|7632.6|7607.6|7632.3|7607.3|26
1590603600000|2020-05-27 18:20:00|7632.6|7607.6|7633.7|7608.7|7633.7|7608.7|7632.3|7607.3|90
1590603900000|2020-05-27 18:25:00|7633.6|7608.6|7633.8|7608.8|7633.8|7608.8|7633.6|7608.6|5
1590604200000|2020-05-27 18:30:00|7633.7|7608.7|7633.6|7608.6|7633.7|7608.7|7633.5|7608.5|18
1590604500000|2020-05-27 18:35:00|7633.8|7608.8|7633.4|7608.4|7633.9|7608.9|7633.3|7608.3|14
1590604800000|2020-05-27 18:40:00|7633.5|7608.5|7633.5|7608.5|7633.5|7608.5|7633.5|7608.5|1
1590605100000|2020-05-27 18:45:00|7633.4|7608.4|7633.3|7608.3|7633.4|7608.4|7633.3|7608.3|2
1590605400000|2020-05-27 18:50:00|7633.2|7608.2|7633.6|7608.6|7633.7|7608.7|7633.2|7608.2|4
1590605700000|2020-05-27 18:55:00|7633.5|7608.5|7633.4|7608.4|7633.6|7608.6|7633.3|7608.3|6
1590606300000|2020-05-27 19:05:00|7633.5|7608.5|7633.3|7608.3|7633.5|7608.5|7633.3|7608.3|3
1590606600000|2020-05-27 19:10:00|7633.2|7608.2|7631.6|7606.6|7633.4|7608.4|7631.5|7606.5|22
1590606900000|2020-05-27 19:15:00|7631.7|7606.7|7631.6|7606.6|7631.7|7606.7|7631.5|7606.5|6
1590607200000|2020-05-27 19:20:00|7631.5|7606.5|7631.5|7606.5|7631.5|7606.5|7631.5|7606.5|1
1590607500000|2020-05-27 19:25:00|7631.1|7606.1|7631.3|7606.3|7631.3|7606.3|7631.1|7606.1|6
1590607800000|2020-05-27 19:30:00|7631.4|7606.4|7631.6|7606.6|7631.6|7606.6|7631.3|7606.3|3
1590608100000|2020-05-27 19:35:00|7631.1|7606.1|7630.8|7605.8|7631.1|7606.1|7630.8|7605.8|2
1590608400000|2020-05-27 19:40:00|7630.6|7605.6|7629.6|7604.6|7630.6|7605.6|7629.6|7604.6|3
1590608700000|2020-05-27 19:45:00|7629.9|7604.9|7629.6|7604.6|7629.9|7604.9|7629.6|7604.6|3
1590609000000|2020-05-27 19:50:00|7629.4|7604.4|7630.4|7605.4|7630.4|7608.3|7623.3|7602.8|23
1590609300000|2020-05-27 19:55:00|7630.3|7605.3|7628.6|7603.6|7630.7|7605.7|7628.6|7603.6|11
1590633000000|2020-05-28 02:30:00|7620.8|7595.8|7619.6|7594.6|7620.9|7595.9|7619.6|7594.6|21
1590633300000|2020-05-28 02:35:00|7619.7|7594.7|7620.8|7595.8|7620.8|7595.8|7619.6|7594.6|14
1590633600000|2020-05-28 02:40:00|7620.7|7595.7|7627.8|7602.8|7627.9|7602.9|7620.4|7595.4|12
1590633900000|2020-05-28 02:45:00|7627.7|7602.7|7621.4|7596.4|7627.7|7602.7|7621.4|7596.4|7
1590634200000|2020-05-28 02:50:00|7621.5|7596.5|7621.5|7596.5|7621.5|7596.5|7621.5|7596.5|1
1590634500000|2020-05-28 02:55:00|7621.4|7596.4|7621.4|7596.4|7621.4|7596.4|7621.4|7596.4|1
1590634800000|2020-05-28 03:00:00|7621.5|7596.5|7620.8|7595.8|7621.9|7596.9|7618.6|7593.6|13
1590635100000|2020-05-28 03:05:00|7620.7|7595.7|7621|7596|7621|7596|7620.7|7595.7|3
1590636300000|2020-05-28 03:25:00|7621.2|7596.2|7621.1|7596.1|7621.3|7596.3|7621.1|7596.1|3
1590636600000|2020-05-28 03:30:00|7621.8|7596.8|7627.5|7602.5|7627.8|7602.8|7621.8|7596.8|17
1590636900000|2020-05-28 03:35:00|7627.4|7602.4|7626.1|7601.1|7628.5|7603.5|7625.9|7600.9|39
1590637200000|2020-05-28 03:40:00|7626|7601|7625.2|7600.2|7626.3|7601.3|7624.9|7599.9|13
1590637500000|2020-05-28 03:45:00|7625|7600|7619.3|7604.3|7627.4|7604.8|7616.1|7595.9|94
1590637800000|2020-05-28 03:50:00|7619.2|7604.2|7620.1|7605.1|7620.2|7605.2|7617.4|7602.4|45
1590638100000|2020-05-28 03:55:00|7620.5|7605.5|7621.4|7606.4|7622.2|7607.2|7620|7605|76
1590638400000|2020-05-28 04:00:00|7621.3|7606.3|7619.4|7604.4|7621.8|7606.8|7618.6|7603.6|71
1590638700000|2020-05-28 04:05:00|7619|7604|7618|7603|7619.1|7604.1|7618|7603|46
1590639000000|2020-05-28 04:10:00|7617.8|7602.8|7618.7|7603.7|7619.1|7604.1|7616.6|7601.6|61
1590639300000|2020-05-28 04:15:00|7618.5|7603.5|7619.2|7604.2|7619.2|7604.2|7618.2|7603.2|41
1590639600000|2020-05-28 04:20:00|7619.1|7604.1|7624.3|7609.3|7624.3|7609.3|7618.8|7603.8|83
1590639900000|2020-05-28 04:25:00|7624.4|7609.4|7625.5|7610.5|7626.4|7611.4|7624.2|7609.2|86
1590640200000|2020-05-28 04:30:00|7625.4|7610.4|7623.6|7608.6|7625.6|7610.6|7623.5|7608.5|47
1590640500000|2020-05-28 04:35:00|7623.7|7608.7|7619.9|7604.9|7624|7609|7619.9|7604.9|55
1590640800000|2020-05-28 04:40:00|7620|7605|7618.8|7603.8|7620.6|7605.6|7615.7|7600.7|93
1590641100000|2020-05-28 04:45:00|7618.7|7603.7|7618.7|7603.7|7620.1|7605.1|7618.7|7603.7|46
1590641400000|2020-05-28 04:50:00|7618.6|7603.6|7619.3|7604.3|7620|7605|7618.1|7603.1|37
1590641700000|2020-05-28 04:55:00|7619.4|7604.4|7619.9|7604.9|7620.9|7605.9|7619.4|7604.4|42
1590642000000|2020-05-28 05:00:00|7620|7605|7619.7|7604.7|7623|7608|7619.7|7604.7|71
1590642300000|2020-05-28 05:05:00|7619.6|7604.6|7617.9|7602.9|7619.7|7604.7|7616.9|7601.9|62
1590642600000|2020-05-28 05:10:00|7617.8|7602.8|7615|7600|7618.5|7603.5|7615|7600|71
1590642900000|2020-05-28 05:15:00|7615.1|7600.1|7612|7597|7615.4|7600.4|7611.7|7596.7|59
1590643200000|2020-05-28 05:20:00|7611.9|7596.9|7611.4|7596.4|7612.6|7597.6|7610.5|7595.5|93
1590643500000|2020-05-28 05:25:00|7611.3|7596.3|7610.6|7595.6|7611.9|7596.9|7610.6|7595.6|59
1590643800000|2020-05-28 05:30:00|7610.4|7595.4|7612.3|7597.3|7612.7|7597.7|7609.9|7594.9|59
1590644100000|2020-05-28 05:35:00|7612.2|7597.2|7611.2|7596.2|7612.5|7597.5|7608.8|7593.8|79
1590644400000|2020-05-28 05:40:00|7611.1|7596.1|7612.4|7597.4|7612.5|7597.5|7610.3|7595.3|46
1590644700000|2020-05-28 05:45:00|7612.3|7597.3|7614.2|7599.2|7614.3|7599.3|7612.2|7597.2|49
1590645000000|2020-05-28 05:50:00|7614.3|7599.3|7615.8|7600.8|7615.8|7600.8|7613.2|7598.2|75
1590645300000|2020-05-28 05:55:00|7615.7|7600.7|7613.9|7598.9|7615.7|7600.7|7613.3|7598.3|62
1590645600000|2020-05-28 06:00:00|7614.3|7599.3|7611.8|7596.8|7614.4|7599.4|7611.5|7596.5|54
1590645900000|2020-05-28 06:05:00|7611.9|7596.9|7612|7597|7614.8|7599.8|7611.9|7596.9|97
1590646200000|2020-05-28 06:10:00|7612.1|7597.1|7609.7|7594.7|7612.5|7597.5|7609.2|7594.2|81
1590646500000|2020-05-28 06:15:00|7609.6|7594.6|7607.7|7592.7|7609.6|7594.6|7607.4|7592.4|83
1590646800000|2020-05-28 06:20:00|7607.5|7592.5|7606.5|7591.5|7607.5|7592.5|7604|7589|130
1590647100000|2020-05-28 06:25:00|7606.6|7591.6|7605|7590|7608.5|7593.5|7604.2|7589.2|141
1590647400000|2020-05-28 06:30:00|7605.1|7590.1|7607.1|7592.1|7607.5|7592.5|7604.9|7589.9|73
1590647700000|2020-05-28 06:35:00|7607.2|7592.2|7607.9|7592.9|7609.4|7594.4|7607|7592|87
1590648000000|2020-05-28 06:40:00|7608.2|7593.2|7610.5|7595.5|7610.5|7595.5|7608|7593|56
1590648300000|2020-05-28 06:45:00|7610.7|7595.7|7611.8|7596.8|7612.7|7597.7|7610.6|7595.6|74
1590648600000|2020-05-28 06:50:00|7611.5|7596.5|7611.2|7596.2|7611.7|7596.7|7611|7596|33
1590648900000|2020-05-28 06:55:00|7611.4|7596.4|7608.6|7593.6|7611.5|7596.5|7608.5|7593.5|38
1590649200000|2020-05-28 07:00:00|7608.7|7593.7|7607.6|7592.6|7609.3|7594.3|7607.1|7592.1|64
1590649500000|2020-05-28 07:05:00|7607.5|7592.5|7608.2|7593.2|7608.6|7593.6|7606.6|7591.6|82
1590649800000|2020-05-28 07:10:00|7608.3|7593.3|7606.7|7591.7|7610.5|7595.5|7606.7|7591.7|71
1590650100000|2020-05-28 07:15:00|7606.8|7591.8|7609.8|7594.8|7609.9|7594.9|7606.6|7591.6|90
1590650400000|2020-05-28 07:20:00|7609.7|7594.7|7610.1|7595.1|7610.6|7595.6|7609.1|7594.1|84
1590650700000|2020-05-28 07:25:00|7610|7595|7609.9|7594.9|7610.7|7595.7|7609|7594|48
1590651000000|2020-05-28 07:30:00|7609.8|7594.8|7610.2|7595.2|7610.3|7595.3|7609.3|7594.3|65
1590651300000|2020-05-28 07:35:00|7610.3|7595.3|7610|7595|7612.3|7597.3|7609|7594|103
1590651600000|2020-05-28 07:40:00|7609.7|7594.7|7609|7594|7610.5|7595.5|7608.7|7593.7|23
1590651900000|2020-05-28 07:45:00|7609.3|7594.3|7608.7|7593.7|7610|7595|7608.7|7593.7|25
1590652200000|2020-05-28 07:50:00|7609|7594|7610|7595|7610|7595|7606.7|7591.7|57
1590652500000|2020-05-28 07:55:00|7609.8|7594.8|7608.2|7593.2|7610|7595|7606.7|7591.7|41
1590652800000|2020-05-28 08:00:00|7608.1|7593.1|7606.1|7591.1|7608.5|7593.5|7605.2|7590.2|92
1590653100000|2020-05-28 08:05:00|7606.2|7591.2|7608.4|7593.4|7608.4|7593.4|7605.7|7590.7|54
1590653400000|2020-05-28 08:10:00|7608.5|7593.5|7609.7|7594.7|7609.8|7594.8|7607|7592|33
1590653700000|2020-05-28 08:15:00|7609.8|7594.8|7610.6|7595.6|7610.7|7595.7|7609.2|7594.2|43
1590654000000|2020-05-28 08:20:00|7610.5|7595.5|7609.8|7594.8|7611.5|7596.5|7609.8|7594.8|80
1590654300000|2020-05-28 08:25:00|7609.9|7594.9|7614.9|7599.9|7615.3|7600.3|7609.8|7594.8|171
1590654600000|2020-05-28 08:30:00|7615.1|7600.1|7620.5|7605.5|7620.6|7605.6|7615.1|7600.1|185
1590654900000|2020-05-28 08:35:00|7620.3|7605.3|7618|7603|7620.3|7605.3|7617.6|7602.6|85
1590655200000|2020-05-28 08:40:00|7618.3|7603.3|7616.9|7601.9|7618.6|7603.6|7616.9|7601.9|76
1590655500000|2020-05-28 08:45:00|7616.8|7601.8|7617.8|7602.8|7618.5|7603.5|7616.2|7601.2|61
1590655800000|2020-05-28 08:50:00|7617.9|7602.9|7616.3|7601.3|7618|7603|7616.3|7601.3|39
1590656100000|2020-05-28 08:55:00|7616.5|7601.5|7615.4|7600.4|7616.6|7601.6|7615.1|7600.1|46
1590656400000|2020-05-28 09:00:00|7615.3|7600.3|7614.2|7599.2|7615.6|7600.6|7614.2|7599.2|43
1590656700000|2020-05-28 09:05:00|7614|7599|7615.9|7600.9|7616|7601|7613|7598|53
1590657000000|2020-05-28 09:10:00|7616|7601|7613.2|7598.2|7616|7601|7612.6|7597.6|38
1590657300000|2020-05-28 09:15:00|7613.1|7598.1|7614.6|7599.6|7614.6|7599.6|7612.7|7597.7|42
1590657600000|2020-05-28 09:20:00|7614.5|7599.5|7613.7|7598.7|7615.3|7600.3|7613.7|7598.7|46
1590657900000|2020-05-28 09:25:00|7613.6|7598.6|7615.6|7600.6|7616.3|7601.3|7613.6|7598.6|56
1590658200000|2020-05-28 09:30:00|7615.7|7600.7|7617.9|7602.9|7618|7603|7614.8|7599.8|85
1590658500000|2020-05-28 09:35:00|7618|7603|7617.1|7602.1|7618.9|7603.9|7616.7|7601.7|52
1590658800000|2020-05-28 09:40:00|7617.2|7602.2|7618.4|7603.4|7618.6|7603.6|7617.1|7602.1|27
1590659100000|2020-05-28 09:45:00|7618.3|7603.3|7618.3|7603.3|7618.7|7603.7|7617.9|7602.9|44
1590659400000|2020-05-28 09:50:00|7618.6|7603.6|7617.9|7602.9|7619|7604|7617.5|7602.5|50
1590659700000|2020-05-28 09:55:00|7617.8|7602.8|7617.7|7602.7|7617.9|7602.9|7617.2|7602.2|17
1590660000000|2020-05-28 10:00:00|7617.8|7602.8|7619.5|7604.5|7619.6|7604.6|7617.1|7602.1|67
1590660300000|2020-05-28 10:05:00|7619.6|7604.6|7617.9|7602.9|7619.6|7604.6|7617.9|7602.9|23
1590660600000|2020-05-28 10:10:00|7618|7603|7619.4|7604.4|7620.1|7605.1|7617.9|7602.9|31
1590660900000|2020-05-28 10:15:00|7619.5|7604.5|7619.4|7604.4|7619.5|7604.5|7618.6|7603.6|35
1590661200000|2020-05-28 10:20:00|7619.5|7604.5|7619.4|7604.4|7620.9|7605.9|7618.5|7603.5|55
1590661500000|2020-05-28 10:25:00|7619.5|7604.5|7617.1|7602.1|7619.5|7604.5|7616.7|7601.7|46
1590661800000|2020-05-28 10:30:00|7617.2|7602.2|7616.9|7601.9|7619.5|7604.5|7616.8|7601.8|49
1590662100000|2020-05-28 10:35:00|7616.8|7601.8|7618.5|7603.5|7618.5|7603.5|7616.8|7601.8|18
1590662400000|2020-05-28 10:40:00|7618.8|7603.8|7619|7604|7619.7|7604.7|7618.8|7603.8|19
1590662700000|2020-05-28 10:45:00|7618.9|7603.9|7616.8|7601.8|7618.9|7603.9|7616.2|7601.2|59
1590663000000|2020-05-28 10:50:00|7616.7|7601.7|7615.8|7600.8|7616.8|7601.8|7615.5|7600.5|31
1590663300000|2020-05-28 10:55:00|7615.7|7600.7|7615.5|7600.5|7616.5|7601.5|7615.4|7600.4|41
1590663600000|2020-05-28 11:00:00|7615.4|7600.4|7615.4|7600.4|7615.7|7600.7|7615.3|7600.3|37
1590663900000|2020-05-28 11:05:00|7615.3|7600.3|7615.3|7600.3|7615.3|7600.3|7613.2|7598.2|87
1590664200000|2020-05-28 11:10:00|7615.4|7600.4|7614.9|7599.9|7615.7|7600.7|7613.7|7598.7|92
1590664500000|2020-05-28 11:15:00|7614.8|7599.8|7615.5|7600.5|7615.7|7600.7|7612.8|7597.8|125
1590664800000|2020-05-28 11:20:00|7615.4|7600.4|7615.3|7600.3|7615.9|7600.9|7614.9|7599.9|74
1590665100000|2020-05-28 11:25:00|7615|7600|7614.6|7599.6|7615.5|7600.5|7613.6|7598.6|54
1590665400000|2020-05-28 11:30:00|7614.7|7599.7|7615.6|7600.6|7619.8|7600.6|7614.4|7594.7|12
1590665700000|2020-05-28 11:35:00|7615.5|7600.5|7612.5|7597.5|7615.5|7600.5|7612.5|7597.5|12
1590666000000|2020-05-28 11:40:00|7612.2|7597.2|7610.1|7595.1|7617|7598.8|7610.1|7589.6|29
1590666300000|2020-05-28 11:45:00|7611.1|7596.1|7615.7|7590.7|7615.7|7596.1|7610.3|7590.7|3
1590666600000|2020-05-28 11:50:00|7615.8|7590.8|7616.2|7591.2|7616.2|7591.2|7615.8|7590.8|14
1590666900000|2020-05-28 11:55:00|7616.1|7591.1|7612.3|7597.3|7616.8|7597.3|7612.3|7590.8|24
1590667200000|2020-05-28 12:00:00|7612.5|7597.5|7616.2|7591.2|7616.9|7597.5|7611.7|7591.2|33
1590667500000|2020-05-28 12:05:00|7611|7596|7609.1|7594.1|7611|7596|7609|7594|24
1590667800000|2020-05-28 12:10:00|7609|7594|7612|7597|7612.2|7597.2|7608.8|7593.8|227
1590668100000|2020-05-28 12:15:00|7612.1|7597.1|7610.1|7595.1|7617.7|7597.1|7609.2|7589.2|149
1590668400000|2020-05-28 12:20:00|7609.9|7594.9|7618|7593|7618|7596.7|7609.9|7590.8|256
1590668700000|2020-05-28 12:25:00|7618.1|7593.1|7616.7|7591.7|7618.3|7597.8|7612.3|7591.3|50
1590669000000|2020-05-28 12:30:00|7617.3|7592.3|7616.7|7591.7|7617.7|7596.3|7610.1|7591.3|35
1590669300000|2020-05-28 12:35:00|7616.6|7591.6|7616.5|7591.5|7617.2|7592.2|7616.4|7591.4|107
1590669600000|2020-05-28 12:40:00|7616.6|7591.6|7616.6|7591.6|7616.8|7591.8|7616.2|7591.2|38
1590669900000|2020-05-28 12:45:00|7616.8|7591.8|7616.7|7591.7|7616.9|7596.2|7610.8|7591|233
1590670200000|2020-05-28 12:50:00|7616.8|7591.8|7609.7|7594.7|7616.8|7594.8|7609.7|7589.3|115
1590670500000|2020-05-28 12:55:00|7609.8|7594.8|7610.3|7595.3|7610.3|7595.3|7609.7|7594.7|21
1590670800000|2020-05-28 13:00:00|7610.4|7595.4|7609.7|7584.7|7610.4|7595.4|7604.9|7584.5|70
1590671100000|2020-05-28 13:05:00|7609.8|7584.8|7604.1|7589.1|7609.8|7589.7|7604|7584.7|13
1590671400000|2020-05-28 13:10:00|7604|7589|7601.6|7586.6|7604|7589|7601.4|7586.4|29
1590671700000|2020-05-28 13:15:00|7601.7|7586.7|7601.9|7586.9|7601.9|7586.9|7598.9|7583.9|40
1590672000000|2020-05-28 13:20:00|7601.8|7586.8|7605.7|7580.7|7606.3|7587.2|7601|7580.6|74
1590672300000|2020-05-28 13:25:00|7605.6|7580.6|7606|7581|7606.5|7585.9|7600.8|7580.6|71
1590672600000|2020-05-28 13:30:00|7606.1|7581.1|7608.5|7583.5|7610.4|7585.4|7605.8|7580.8|188
1590672900000|2020-05-28 13:35:00|7608.4|7583.4|7610.4|7585.4|7610.9|7585.9|7607.6|7582.6|164
1590673200000|2020-05-28 13:40:00|7610.3|7585.3|7611.4|7586.4|7611.8|7586.8|7610.1|7585.1|449
1590673500000|2020-05-28 13:45:00|7611.6|7586.6|7610.2|7585.2|7612.2|7587.2|7609.9|7584.9|241
1590673800000|2020-05-28 13:50:00|7610.1|7585.1|7610.8|7585.8|7611.5|7586.5|7609.2|7584.2|107
1590674100000|2020-05-28 13:55:00|7610.9|7585.9|7610.8|7585.8|7611.1|7586.1|7610|7585|97
1590674400000|2020-05-28 14:00:00|7610.7|7585.7|7612.9|7587.9|7613.2|7588.2|7610.3|7585.3|171
1590674700000|2020-05-28 14:05:00|7612.8|7587.8|7611|7586|7613.2|7588.2|7611|7586|75
1590675000000|2020-05-28 14:10:00|7610.9|7585.9|7604.9|7589.9|7610.9|7590.4|7604.9|7584.7|46
1590675300000|2020-05-28 14:15:00|7605|7590|7610.9|7585.9|7611|7590.2|7605|7585.4|55
1590675600000|2020-05-28 14:20:00|7610.8|7585.8|7610.7|7585.7|7611.1|7591.4|7606|7585.3|39
1590675900000|2020-05-28 14:25:00|7610.8|7585.8|7610.8|7585.8|7613.1|7594|7606.7|7585.1|109
1590676200000|2020-05-28 14:30:00|7605.8|7590.8|7606.2|7591.2|7606.2|7591.2|7605.6|7590.6|6
1590676500000|2020-05-28 14:35:00|7606.3|7591.3|7605.2|7590.2|7606.3|7591.3|7605.2|7590.2|17
1590676800000|2020-05-28 14:40:00|7605.1|7590.1|7604.8|7589.8|7605.2|7590.2|7604.8|7589.8|9
1590677100000|2020-05-28 14:45:00|7604.7|7589.7|7604.4|7589.4|7604.8|7589.8|7604.4|7589.4|3
1590677400000|2020-05-28 14:50:00|7604.5|7589.5|7603.8|7588.8|7604.5|7589.5|7603.2|7588.2|17
1590677700000|2020-05-28 14:55:00|7603.3|7588.3|7604|7589|7604.9|7589.9|7602.9|7587.9|38
1590678000000|2020-05-28 15:00:00|7604.1|7589.1|7605.1|7590.1|7605.7|7590.7|7603.3|7588.3|32
1590678300000|2020-05-28 15:05:00|7604.7|7589.7|7608.5|7583.5|7608.5|7589.8|7603.7|7583.4|20
1590678600000|2020-05-28 15:10:00|7608.4|7583.4|7608.3|7583.3|7608.5|7583.5|7608.1|7583.1|17
1590678900000|2020-05-28 15:15:00|7608.2|7583.2|7608.1|7583.1|7608.3|7587.9|7601.6|7582.5|16
1590679200000|2020-05-28 15:20:00|7608.2|7583.2|7608.1|7583.1|7608.7|7583.7|7608.1|7583.1|11
1590679500000|2020-05-28 15:25:00|7608|7583|7607.2|7582.2|7608.1|7588.5|7603.1|7582.2|24
1590679800000|2020-05-28 15:30:00|7607.3|7582.3|7602.8|7587.8|7607.4|7588|7602.6|7582.3|12
1590680100000|2020-05-28 15:35:00|7603.8|7588.8|7603.8|7588.8|7604.9|7589.9|7603.3|7588.3|21
1590680400000|2020-05-28 15:40:00|7603.9|7588.9|7603.3|7588.3|7609.2|7588.9|7603.3|7583.6|43
1590680700000|2020-05-28 15:45:00|7602.8|7587.8|7602.4|7587.4|7603.3|7588.3|7602|7587|13
1590681000000|2020-05-28 15:50:00|7602.5|7587.5|7601.6|7586.6|7602.5|7587.5|7601.5|7586.5|13
1590681300000|2020-05-28 15:55:00|7601.5|7586.5|7599.9|7584.9|7601.5|7586.5|7599.6|7584.6|24
1590681600000|2020-05-28 16:00:00|7600|7585|7598.8|7583.8|7600|7585|7598.7|7583.7|23
1590681900000|2020-05-28 16:05:00|7598.7|7583.7|7598.7|7583.7|7598.9|7583.9|7598.7|7583.7|5
1590682200000|2020-05-28 16:10:00|7598.6|7583.6|7596.9|7581.9|7598.8|7583.8|7596.5|7581.5|27
1590682500000|2020-05-28 16:15:00|7596.8|7581.8|7597.9|7582.9|7597.9|7582.9|7596.6|7581.6|25
1590682800000|2020-05-28 16:20:00|7598|7583|7596.9|7581.9|7598.1|7583.1|7596.9|7581.9|10
1590683100000|2020-05-28 16:25:00|7596.8|7581.8|7596.1|7581.1|7597|7582|7596|7581|13
1590683400000|2020-05-28 16:30:00|7596|7581|7596|7581|7596.1|7581.1|7596|7581|5
1590683700000|2020-05-28 16:35:00|7596.1|7581.1|7596|7581|7596.1|7581.1|7596|7581|2
1590684000000|2020-05-28 16:40:00|7596.1|7581.1|7596|7581|7596.1|7581.1|7596|7581|4
1590684600000|2020-05-28 16:50:00|7596.7|7581.7|7596.7|7581.7|7596.8|7581.8|7596.3|7581.3|7
1590684900000|2020-05-28 16:55:00|7596.8|7581.8|7596.2|7581.2|7596.8|7581.8|7596.2|7581.2|11
1590685200000|2020-05-28 17:00:00|7596.3|7581.3|7595.9|7580.9|7599.5|7584.5|7595.8|7580.8|30
1590685500000|2020-05-28 17:05:00|7596|7581|7594|7579|7596|7581|7594|7579|6
1590685800000|2020-05-28 17:10:00|7594.1|7579.1|7594.1|7579.1|7594.1|7579.1|7594|7579|5
1590686100000|2020-05-28 17:15:00|7594|7579|7595.2|7580.2|7595.2|7580.2|7594|7579|5
1590686400000|2020-05-28 17:20:00|7595.6|7580.6|7597.2|7582.2|7602.3|7583.7|7595.6|7576.9|33
1590686700000|2020-05-28 17:25:00|7597|7582|7602.6|7577.6|7603.2|7585.2|7597|7577.6|35
1590687000000|2020-05-28 17:30:00|7602.5|7577.5|7597.4|7582.4|7602.6|7582.7|7597|7577.4|23
1590687300000|2020-05-28 17:35:00|7597.5|7582.5|7600.9|7575.9|7601|7582.5|7597.1|7575.8|18
1590687600000|2020-05-28 17:40:00|7600.8|7575.8|7596.9|7581.9|7600.8|7581.9|7596|7575.4|31
1590687900000|2020-05-28 17:45:00|7596.8|7581.8|7597.2|7582.2|7597.2|7582.2|7596|7581|30
1590688200000|2020-05-28 17:50:00|7597.1|7582.1|7597|7582|7597.2|7582.2|7597|7582|20
1590688500000|2020-05-28 17:55:00|7597.1|7582.1|7598.4|7583.4|7598.5|7583.5|7597|7582|23
1590688800000|2020-05-28 18:00:00|7598.3|7583.3|7601.5|7576.5|7601.8|7583.3|7596.9|7576.3|25
1590689100000|2020-05-28 18:05:00|7601.6|7576.6|7597.8|7582.8|7601.9|7582.9|7597.5|7576.5|16
1590689400000|2020-05-28 18:10:00|7597.7|7582.7|7598.3|7583.3|7598.4|7583.4|7597.7|7582.7|10
1590689700000|2020-05-28 18:15:00|7598.4|7583.4|7599.2|7584.2|7599.3|7584.3|7598.4|7583.4|14
1590690000000|2020-05-28 18:20:00|7599.1|7584.1|7599.1|7584.1|7599.2|7584.2|7598.9|7583.9|11
1590690300000|2020-05-28 18:25:00|7599|7584|7597.8|7582.8|7599.1|7584.1|7597|7582|32
1590690600000|2020-05-28 18:30:00|7598|7583|7600.5|7585.5|7603.2|7585.5|7597.9|7578.1|9
1590690900000|2020-05-28 18:35:00|7600.4|7585.4|7599.8|7584.8|7600.5|7585.5|7599.4|7584.4|12
1590691200000|2020-05-28 18:40:00|7600.2|7585.2|7600.1|7585.1|7600.3|7585.3|7600.1|7585.1|6
1590691500000|2020-05-28 18:45:00|7600|7585|7600|7585|7600|7585|7600|7585|1
1590691800000|2020-05-28 18:50:00|7600.1|7585.1|7599.8|7584.8|7600.1|7585.1|7599.7|7584.7|4
1590692100000|2020-05-28 18:55:00|7599.9|7584.9|7599.7|7584.7|7600.5|7585.5|7599.7|7584.7|10
1590692400000|2020-05-28 19:00:00|7599.8|7584.8|7602.6|7577.6|7603|7584.9|7599.4|7577.6|12
1590692700000|2020-05-28 19:05:00|7602.7|7577.7|7604.1|7579.1|7604.1|7579.1|7602.7|7577.7|11
1590693000000|2020-05-28 19:10:00|7604.6|7579.6|7604|7579|7604.6|7579.6|7603.9|7578.9|6
1590693300000|2020-05-28 19:15:00|7603.6|7578.6|7605.5|7580.5|7609.8|7587.4|7601.1|7578.5|28
1590693600000|2020-05-28 19:20:00|7605.4|7580.4|7606.1|7581.1|7606.1|7581.1|7605.1|7580.1|8
1590694200000|2020-05-28 19:30:00|7607.6|7582.6|7611.1|7586.1|7612.9|7587.9|7606.3|7581.3|43
1590694500000|2020-05-28 19:35:00|7610.6|7585.6|7607.4|7582.4|7610.6|7585.6|7606.5|7581.5|28
1590694800000|2020-05-28 19:40:00|7608.5|7583.5|7609.2|7584.2|7609.3|7584.3|7604.9|7579.9|22
1590695100000|2020-05-28 19:45:00|7611.8|7586.8|7614.9|7589.9|7614.9|7591.9|7606.9|7586.6|12
1590695400000|2020-05-28 19:50:00|7615.5|7590.5|7615.6|7590.6|7617.9|7592.9|7615.3|7590.3|16
1590695700000|2020-05-28 19:55:00|7615.5|7590.5|7609|7584|7615.9|7593.8|7608.8|7583.9|10
1590719400000|2020-05-29 02:30:00|7615.9|7590.9|7614.9|7589.9|7615.9|7590.9|7614.7|7589.7|14
1590719700000|2020-05-29 02:35:00|7614.8|7589.8|7608.7|7583.7|7615|7590|7608.6|7583.6|283
1590720000000|2020-05-29 02:40:00|7608.6|7583.6|7611.8|7586.8|7612.2|7587.2|7608.3|7583.3|285
1590720300000|2020-05-29 02:45:00|7611.7|7586.7|7610|7585|7611.9|7586.9|7610|7585|62
1590720600000|2020-05-29 02:50:00|7610.1|7585.1|7610.2|7585.2|7610.3|7585.3|7609.9|7584.9|34
1590720900000|2020-05-29 02:55:00|7609.5|7584.5|7608.1|7583.1|7611.5|7586.5|7605|7580|64
1590721200000|2020-05-29 03:00:00|7608.2|7583.2|7608.2|7583.2|7608.2|7583.2|7607.8|7582.8|18
1590721500000|2020-05-29 03:05:00|7608.1|7583.1|7608|7583|7608.1|7583.1|7608|7583|2
1590721800000|2020-05-29 03:10:00|7608.1|7583.1|7608.5|7583.5|7608.5|7583.5|7608.1|7583.1|5
1590722700000|2020-05-29 03:25:00|7608.2|7583.2|7608.1|7583.1|7608.2|7583.2|7608.1|7583.1|2
1590723000000|2020-05-29 03:30:00|7608.3|7583.3|7604.9|7589.9|7610.1|7590.2|7604.9|7583.1|167
1590723300000|2020-05-29 03:35:00|7605|7590|7605.3|7590.3|7606.3|7591.3|7602|7587|168
1590723600000|2020-05-29 03:40:00|7605.4|7590.4|7604.4|7589.4|7605.5|7590.5|7602.3|7587.3|120
1590723900000|2020-05-29 03:45:00|7604.5|7589.5|7601.4|7586.4|7604.9|7589.9|7601.4|7586.4|85
1590724200000|2020-05-29 03:50:00|7601.5|7586.5|7602.1|7587.1|7602.7|7587.7|7598.9|7583.9|77
1590724500000|2020-05-29 03:55:00|7602|7587|7601.6|7586.6|7603.3|7588.3|7601.4|7586.4|79
1590724800000|2020-05-29 04:00:00|7601.7|7586.7|7601.4|7586.4|7601.7|7586.7|7601|7586|25
1590725100000|2020-05-29 04:05:00|7601.5|7586.5|7602.1|7587.1|7602.9|7587.9|7601.5|7586.5|51
1590725400000|2020-05-29 04:10:00|7602|7587|7602.1|7587.1|7602.3|7587.3|7601.9|7586.9|28
1590725700000|2020-05-29 04:15:00|7602|7587|7604|7589|7604.3|7589.3|7601.7|7586.7|80
1590726000000|2020-05-29 04:20:00|7603.8|7588.8|7602.1|7587.1|7603.8|7588.8|7602.1|7587.1|33
1590726300000|2020-05-29 04:25:00|7602.2|7587.2|7603.1|7588.1|7603.1|7588.1|7601.9|7586.9|29
1590726600000|2020-05-29 04:30:00|7603|7588|7601.6|7586.6|7604.4|7589.4|7601|7586|77
1590726900000|2020-05-29 04:35:00|7601.7|7586.7|7599.8|7584.8|7602.4|7587.4|7598.4|7583.4|80
1590727200000|2020-05-29 04:40:00|7599.7|7584.7|7598.2|7583.2|7599.9|7584.9|7598.2|7583.2|29
1590727500000|2020-05-29 04:45:00|7598.1|7583.1|7598.8|7583.8|7599.3|7584.3|7598.1|7583.1|28
1590727800000|2020-05-29 04:50:00|7598.9|7583.9|7598.9|7583.9|7599.4|7584.4|7598.1|7583.1|22
1590728100000|2020-05-29 04:55:00|7598.8|7583.8|7598.8|7583.8|7599.9|7584.9|7598.4|7583.4|31
1590728400000|2020-05-29 05:00:00|7598.9|7583.9|7598.1|7583.1|7598.9|7583.9|7597.4|7582.4|24
1590728700000|2020-05-29 05:05:00|7598.2|7583.2|7596.9|7581.9|7598.3|7583.3|7596|7581|63
1590729000000|2020-05-29 05:10:00|7597|7582|7598.2|7583.2|7599.3|7584.3|7597|7582|56
1590729300000|2020-05-29 05:15:00|7598.5|7583.5|7596.3|7581.3|7598.5|7583.5|7596.2|7581.2|78
1590729600000|2020-05-29 05:20:00|7596.4|7581.4|7595.8|7580.8|7597.1|7582.1|7595.2|7580.2|67
1590729900000|2020-05-29 05:25:00|7595.9|7580.9|7595.4|7580.4|7596.3|7581.3|7594.7|7579.7|40
1590730200000|2020-05-29 05:30:00|7595.3|7580.3|7595.6|7580.6|7595.9|7580.9|7595.1|7580.1|30
1590730500000|2020-05-29 05:35:00|7595.5|7580.5|7595.4|7580.4|7595.7|7580.7|7595.1|7580.1|20
1590730800000|2020-05-29 05:40:00|7595.5|7580.5|7592.3|7577.3|7595.5|7580.5|7592.3|7577.3|44
1590731100000|2020-05-29 05:45:00|7592.2|7577.2|7595.4|7580.4|7595.4|7580.4|7592.2|7577.2|98
1590731400000|2020-05-29 05:50:00|7595.3|7580.3|7596.9|7581.9|7596.9|7581.9|7594|7579|80
1590731700000|2020-05-29 05:55:00|7596.8|7581.8|7596|7581|7598.5|7583.5|7595.8|7580.8|78
1590732000000|2020-05-29 06:00:00|7596.2|7581.2|7595.8|7580.8|7596.6|7581.6|7595.2|7580.2|67
1590732300000|2020-05-29 06:05:00|7595.9|7580.9|7600.4|7585.4|7600.4|7585.4|7595.9|7580.9|76
1590732600000|2020-05-29 06:10:00|7600.5|7585.5|7598.9|7583.9|7600.7|7585.7|7598.2|7583.2|53
1590732900000|2020-05-29 06:15:00|7599|7584|7599.4|7584.4|7599.4|7584.4|7597.8|7582.8|48
1590733200000|2020-05-29 06:20:00|7599.3|7584.3|7598|7583|7599.3|7584.3|7597.8|7582.8|62
1590733500000|2020-05-29 06:25:00|7597.9|7582.9|7599.4|7584.4|7599.4|7584.4|7597.9|7582.9|54
1590733800000|2020-05-29 06:30:00|7599.3|7584.3|7600.3|7585.3|7600.5|7585.5|7599.2|7584.2|95
1590734100000|2020-05-29 06:35:00|7600.2|7585.2|7598.8|7583.8|7600.3|7585.3|7598|7583|81
1590734400000|2020-05-29 06:40:00|7598.7|7583.7|7599.5|7584.5|7600.2|7585.2|7598.2|7583.2|72
1590734700000|2020-05-29 06:45:00|7599.6|7584.6|7599|7584|7599.8|7584.8|7598.2|7583.2|46
1590735000000|2020-05-29 06:50:00|7598.9|7583.9|7599.3|7584.3|7600.1|7585.1|7598.9|7583.9|76
1590735300000|2020-05-29 06:55:00|7599.4|7584.4|7599.6|7584.6|7600.5|7585.5|7599|7584|61
1590735600000|2020-05-29 07:00:00|7599.3|7584.3|7595.7|7580.7|7599.4|7584.4|7595.7|7580.7|77
1590735900000|2020-05-29 07:05:00|7595.5|7580.5|7595.1|7580.1|7596.2|7581.2|7594.2|7579.2|94
1590736200000|2020-05-29 07:10:00|7595|7580|7593.4|7578.4|7595.5|7580.5|7592.7|7577.7|116
1590736500000|2020-05-29 07:15:00|7593.2|7578.2|7589.6|7574.6|7593.4|7578.4|7589.3|7574.3|120
1590736800000|2020-05-29 07:20:00|7589.7|7574.7|7588.7|7573.7|7589.7|7574.7|7587.3|7572.3|120
1590737100000|2020-05-29 07:25:00|7588.6|7573.6|7588.8|7573.8|7589.9|7574.9|7586|7571|217
1590737400000|2020-05-29 07:30:00|7588.7|7573.7|7586.5|7571.5|7589.1|7574.1|7585.9|7570.9|35
1590737700000|2020-05-29 07:35:00|7586.3|7571.3|7586.8|7571.8|7587.2|7572.2|7585.5|7570.5|29
1590738000000|2020-05-29 07:40:00|7586.9|7571.9|7582.5|7567.5|7587|7572|7581.7|7566.7|108
1590738300000|2020-05-29 07:45:00|7582.3|7567.3|7585|7570|7585.4|7570.4|7581.1|7566.1|132
1590738600000|2020-05-29 07:50:00|7584.9|7569.9|7584.9|7569.9|7586.4|7571.4|7584|7569|84
1590738900000|2020-05-29 07:55:00|7584.7|7569.7|7583.4|7568.4|7585.2|7570.2|7583.1|7568.1|58
1590739200000|2020-05-29 08:00:00|7583.3|7568.3|7582|7567|7583.4|7568.4|7580.6|7565.6|105
1590739500000|2020-05-29 08:05:00|7582.3|7567.3|7584.4|7569.4|7585.4|7570.4|7582.3|7567.3|157
1590739800000|2020-05-29 08:10:00|7584.3|7569.3|7585.8|7570.8|7587|7572|7583.2|7568.2|100
1590740100000|2020-05-29 08:15:00|7586|7571|7590.1|7575.1|7590.4|7575.4|7585.8|7570.8|127
1590740400000|2020-05-29 08:20:00|7589.8|7574.8|7591.6|7576.6|7592.5|7577.5|7589.1|7574.1|115
1590740700000|2020-05-29 08:25:00|7591.7|7576.7|7589.4|7574.4|7591.7|7576.7|7589.2|7574.2|128
1590741000000|2020-05-29 08:30:00|7589.5|7574.5|7586.7|7571.7|7590.2|7575.2|7585.9|7570.9|88
1590741300000|2020-05-29 08:35:00|7586.6|7571.6|7584.9|7569.9|7587.3|7572.3|7583.2|7568.2|84
1590741600000|2020-05-29 08:40:00|7585.1|7570.1|7584.7|7569.7|7585.9|7570.9|7584.7|7569.7|14
1590741900000|2020-05-29 08:45:00|7584.5|7569.5|7583.4|7568.4|7585.5|7570.5|7583|7568|80
1590742200000|2020-05-29 08:50:00|7583.7|7568.7|7583.1|7568.1|7585.1|7570.1|7583|7568|48
1590742500000|2020-05-29 08:55:00|7583.3|7568.3|7583.5|7568.5|7583.6|7568.6|7583.1|7568.1|15
1590742800000|2020-05-29 09:00:00|7582.6|7567.6|7583.2|7568.2|7584.4|7569.4|7581.8|7566.8|28
1590743100000|2020-05-29 09:05:00|7582.7|7567.7|7583.8|7568.8|7584.1|7569.1|7582.7|7567.7|22
1590743400000|2020-05-29 09:10:00|7583.2|7568.2|7583|7568|7583.7|7568.7|7582.8|7567.8|32
1590743700000|2020-05-29 09:15:00|7583.4|7568.4|7583.2|7568.2|7583.9|7568.9|7582.9|7567.9|12
1590744000000|2020-05-29 09:20:00|7583.8|7568.8|7582.8|7567.8|7584.4|7569.4|7582.8|7567.8|47
1590744300000|2020-05-29 09:25:00|7582.9|7567.9|7581.2|7566.2|7583.4|7568.4|7581.2|7566.2|21
1590744600000|2020-05-29 09:30:00|7581.4|7566.4|7582.8|7567.8|7583.4|7568.4|7581.4|7566.4|29
1590744900000|2020-05-29 09:35:00|7583.1|7568.1|7586.1|7571.1|7586.1|7571.1|7583.1|7568.1|55
1590745200000|2020-05-29 09:40:00|7585.5|7570.5|7585|7570|7586.1|7571.1|7583.8|7568.8|37
1590745500000|2020-05-29 09:45:00|7585.1|7570.1|7585.6|7570.6|7585.9|7570.9|7584.4|7569.4|46
1590745800000|2020-05-29 09:50:00|7585.3|7570.3|7586.1|7571.1|7587.1|7572.1|7584.3|7569.3|47
1590746100000|2020-05-29 09:55:00|7585.7|7570.7|7584.7|7569.7|7586|7571|7582.3|7567.3|73
1590746400000|2020-05-29 10:00:00|7584.5|7569.5|7585.7|7570.7|7585.7|7570.7|7584|7569|15
1590746700000|2020-05-29 10:05:00|7585.5|7570.5|7585.1|7570.1|7585.7|7570.7|7584.7|7569.7|23
1590747000000|2020-05-29 10:10:00|7585|7570|7586.5|7571.5|7586.9|7571.9|7585|7570|35
1590747300000|2020-05-29 10:15:00|7586.6|7571.6|7586.6|7571.6|7586.8|7571.8|7585.8|7570.8|41
1590747600000|2020-05-29 10:20:00|7586.7|7571.7|7586|7571|7586.7|7571.7|7585.8|7570.8|41
1590747900000|2020-05-29 10:25:00|7585.8|7570.8|7587.6|7572.6|7587.8|7572.8|7585.2|7570.2|32
1590748200000|2020-05-29 10:30:00|7587.9|7572.9|7590.6|7575.6|7590.7|7575.7|7587.2|7572.2|36
1590748500000|2020-05-29 10:35:00|7590.3|7575.3|7588.8|7573.8|7590.3|7575.3|7588.8|7573.8|166
1590748800000|2020-05-29 10:40:00|7589.6|7574.6|7590.4|7575.4|7590.4|7575.4|7589.6|7574.6|12
1590749100000|2020-05-29 10:45:00|7590.3|7575.3|7590.6|7575.6|7590.9|7575.9|7589.5|7574.5|25
1590749400000|2020-05-29 10:50:00|7590.7|7575.7|7592.6|7577.6|7592.9|7577.9|7590.6|7575.6|97
1590749700000|2020-05-29 10:55:00|7592.4|7577.4|7592.2|7577.2|7592.9|7577.9|7592.2|7577.2|6
1590750000000|2020-05-29 11:00:00|7592.3|7577.3|7591.2|7576.2|7592.6|7577.6|7591.2|7576.2|23
1590750300000|2020-05-29 11:05:00|7591.7|7576.7|7590.1|7575.1|7591.9|7576.9|7590.1|7575.1|21
1590750600000|2020-05-29 11:10:00|7589.8|7574.8|7592.8|7577.8|7592.8|7577.8|7589.8|7574.8|15
1590750900000|2020-05-29 11:15:00|7592.5|7577.5|7592.2|7577.2|7592.8|7577.8|7592.2|7577.2|13
1590751200000|2020-05-29 11:20:00|7592.4|7577.4|7592.5|7577.5|7593.1|7578.1|7592.2|7577.2|54
1590751500000|2020-05-29 11:25:00|7591.7|7576.7|7588.7|7573.7|7592.1|7577.1|7588.4|7573.4|63
1590751800000|2020-05-29 11:30:00|7589.3|7574.3|7589.6|7574.6|7589.6|7574.6|7589.2|7574.2|7
1590752100000|2020-05-29 11:35:00|7590.5|7575.5|7589.2|7574.2|7590.8|7575.8|7589.2|7574.2|6
1590752400000|2020-05-29 11:40:00|7589.6|7574.6|7589.6|7574.6|7589.6|7574.6|7589.6|7574.6|1
1590753000000|2020-05-29 11:50:00|7589.5|7574.5|7589.6|7574.6|7589.6|7574.6|7589.4|7574.4|4
1590753300000|2020-05-29 11:55:00|7589.5|7574.5|7589.2|7574.2|7590.6|7575.6|7589.1|7574.1|137
1590753600000|2020-05-29 12:00:00|7589.1|7574.1|7590|7575|7590.6|7575.6|7588.8|7573.8|19
1590753900000|2020-05-29 12:05:00|7589.6|7574.6|7589.2|7574.2|7589.8|7574.8|7589.2|7574.2|29
1590754200000|2020-05-29 12:10:00|7589.3|7574.3|7584.4|7569.4|7589.4|7574.4|7583.9|7568.9|29
1590754500000|2020-05-29 12:15:00|7584.1|7569.1|7584.3|7569.3|7584.6|7569.6|7583.7|7568.7|47
1590754800000|2020-05-29 12:20:00|7584.2|7569.2|7584.1|7569.1|7584.2|7569.2|7584|7569|3
1590755100000|2020-05-29 12:25:00|7584|7569|7586.3|7571.3|7587|7572|7584|7569|34
1590755400000|2020-05-29 12:30:00|7586.5|7571.5|7589.3|7574.3|7589.7|7574.7|7586.5|7571.5|112
1590755700000|2020-05-29 12:35:00|7589.1|7574.1|7588.3|7573.3|7593.8|7574.1|7586.8|7568.3|370
1590756000000|2020-05-29 12:40:00|7588.4|7573.4|7587.2|7572.2|7588.4|7573.4|7587.2|7572.2|120
1590756300000|2020-05-29 12:45:00|7587.3|7572.3|7587.2|7572.2|7587.6|7572.6|7587.2|7572.2|76
1590756600000|2020-05-29 12:50:00|7587.3|7572.3|7588.3|7573.3|7588.7|7573.7|7587.2|7572.2|176
1590756900000|2020-05-29 12:55:00|7588.2|7573.2|7583.3|7568.3|7588.3|7573.3|7583.3|7568.3|48
1590757200000|2020-05-29 13:00:00|7583.4|7568.4|7589.4|7574.4|7589.4|7574.4|7583.3|7568.3|103
1590757500000|2020-05-29 13:05:00|7589.5|7574.5|7593|7578|7593|7578|7588|7573|59
1590757800000|2020-05-29 13:10:00|7592.9|7577.9|7592.1|7577.1|7593.1|7578.1|7591.7|7576.7|51
1590758100000|2020-05-29 13:15:00|7592|7577|7598|7573|7598.2|7581.1|7591.7|7573|123
1590758400000|2020-05-29 13:20:00|7598.1|7573.1|7595.9|7570.9|7601.5|7580.2|7594.3|7570.3|373
1590758700000|2020-05-29 13:25:00|7595.7|7570.7|7595.5|7570.5|7597|7572|7594.8|7569.8|195
1590759000000|2020-05-29 13:30:00|7595.7|7570.7|7598.1|7573.1|7600.1|7578.9|7592.9|7570.4|284
1590759300000|2020-05-29 13:35:00|7598.2|7573.2|7595.7|7570.7|7598.2|7573.2|7595.2|7570.2|336
1590759600000|2020-05-29 13:40:00|7595.8|7570.8|7595.8|7570.8|7597.7|7572.7|7595.5|7570.5|240
1590759900000|2020-05-29 13:45:00|7596.1|7571.1|7596.3|7571.3|7597|7572|7595.2|7570.2|203
1590760200000|2020-05-29 13:50:00|7596.2|7571.2|7596.5|7571.5|7597|7572|7595.7|7570.7|265
1590760500000|2020-05-29 13:55:00|7596.4|7571.4|7596.7|7571.7|7597.3|7572.3|7595.9|7570.9|560
1590760800000|2020-05-29 14:00:00|7596.6|7571.6|7594.7|7569.7|7596.6|7571.6|7594.4|7569.4|73
1590761100000|2020-05-29 14:05:00|7594.8|7569.8|7594.8|7569.8|7595.1|7570.1|7594.5|7569.5|47
1590761400000|2020-05-29 14:10:00|7594.7|7569.7|7597.8|7572.8|7597.9|7577.9|7591.7|7569.7|42
1590761700000|2020-05-29 14:15:00|7597.9|7572.9|7592.3|7577.3|7597.9|7577.3|7591.6|7572.3|17
1590762000000|2020-05-29 14:20:00|7592.6|7577.6|7589.3|7574.3|7592.6|7577.6|7589.2|7574.2|42
1590762300000|2020-05-29 14:25:00|7589.4|7574.4|7590.7|7575.7|7591.1|7576.1|7589.2|7574.2|47
1590762600000|2020-05-29 14:30:00|7590.8|7575.8|7591.2|7576.2|7592.7|7577.7|7590.8|7575.8|49
1590762900000|2020-05-29 14:35:00|7591.3|7576.3|7591.8|7576.8|7596.7|7578.4|7590.8|7570.1|79
1590763200000|2020-05-29 14:40:00|7591.9|7576.9|7591.1|7576.1|7595.1|7577|7589.7|7569.9|58
1590763500000|2020-05-29 14:45:00|7591.2|7576.2|7592.3|7577.3|7593.1|7578.1|7590.5|7575.5|61
1590763800000|2020-05-29 14:50:00|7592.1|7577.1|7592.5|7577.5|7597.6|7577.8|7591.6|7571.7|60
1590764100000|2020-05-29 14:55:00|7592.6|7577.6|7593|7578|7593.1|7578.1|7592.3|7577.3|64
1590764400000|2020-05-29 15:00:00|7592.7|7577.7|7591.7|7576.7|7597.3|7578.1|7591.3|7571.6|127
1590764700000|2020-05-29 15:05:00|7591.6|7576.6|7600.7|7575.7|7600.8|7580|7591.6|7575.7|63
1590765000000|2020-05-29 15:10:00|7600.6|7575.6|7602.4|7577.4|7602.4|7577.4|7600.3|7575.3|273
1590765300000|2020-05-29 15:15:00|7602.3|7577.3|7598.8|7573.8|7602.9|7579.6|7593.7|7573.4|319
1590765600000|2020-05-29 15:20:00|7598.9|7573.9|7594.8|7579.8|7598.9|7580.7|7594.8|7573.6|37
1590765900000|2020-05-29 15:25:00|7594.9|7579.9|7598.8|7573.8|7599.1|7579.9|7594.6|7573.7|16
1590766200000|2020-05-29 15:30:00|7592.1|7577.1|7596.9|7571.9|7597.8|7577.1|7592.1|7571.1|155
1590766500000|2020-05-29 15:35:00|7596.8|7571.8|7598.1|7573.1|7598.1|7573.1|7596.7|7571.7|43
1590766800000|2020-05-29 15:40:00|7593|7578|7602.4|7577.4|7602.7|7580.8|7592.9|7575.3|72
1590767100000|2020-05-29 15:45:00|7602.3|7577.3|7602.2|7577.2|7603.4|7578.4|7600.9|7575.9|265
1590767400000|2020-05-29 15:50:00|7602.3|7577.3|7600.7|7575.7|7602.9|7577.9|7600.6|7575.6|65
1590767700000|2020-05-29 15:55:00|7600.6|7575.6|7598.7|7573.7|7600.6|7575.6|7598.2|7573.2|91
1590768000000|2020-05-29 16:00:00|7598.8|7573.8|7599.6|7574.6|7600.2|7575.2|7598.6|7573.6|113
1590768300000|2020-05-29 16:05:00|7599.8|7574.8|7600.2|7575.2|7600.2|7575.2|7598.8|7573.8|83
1590768600000|2020-05-29 16:10:00|7600.1|7575.1|7600.8|7575.8|7601.8|7576.8|7600.1|7575.1|48
1590768900000|2020-05-29 16:15:00|7600.9|7575.9|7600.3|7575.3|7601|7576|7600|7575|46
1590769200000|2020-05-29 16:20:00|7600.2|7575.2|7599.1|7574.1|7600.2|7578|7593|7571.1|58
1590769500000|2020-05-29 16:25:00|7599.2|7574.2|7599.1|7574.1|7599.2|7574.2|7599|7574|4
1590769800000|2020-05-29 16:30:00|7599.2|7574.2|7599.1|7574.1|7599.2|7574.2|7599|7574|8
1590770100000|2020-05-29 16:35:00|7599|7574|7600.3|7575.3|7600.6|7575.6|7599|7574|56
1590770400000|2020-05-29 16:40:00|7600.2|7575.2|7598.3|7573.3|7600.5|7579.3|7593.7|7573.3|38
1590770700000|2020-05-29 16:45:00|7598.2|7573.2|7596.5|7571.5|7598.4|7573.4|7596|7571|112
1590771000000|2020-05-29 16:50:00|7596.3|7571.3|7599.6|7574.6|7599.9|7580.8|7593.3|7569.2|115
1590771300000|2020-05-29 16:55:00|7594.3|7579.3|7597.8|7572.8|7598.2|7579.3|7593.2|7570.9|207
1590771600000|2020-05-29 17:00:00|7597.9|7572.9|7598.1|7573.1|7598.3|7573.3|7597.1|7572.1|130
1590771900000|2020-05-29 17:05:00|7598.3|7573.3|7598.1|7573.1|7598.8|7573.8|7597.8|7572.8|50
1590772200000|2020-05-29 17:10:00|7598.2|7573.2|7598.5|7573.5|7598.9|7577.9|7592.6|7572.7|65
1590772500000|2020-05-29 17:15:00|7598.4|7573.4|7598.4|7573.4|7598.8|7573.8|7597.9|7572.9|70
1590772800000|2020-05-29 17:20:00|7598.3|7573.3|7597.9|7572.9|7598.5|7573.5|7597.8|7572.8|21
1590773100000|2020-05-29 17:25:00|7597.8|7572.8|7596.9|7571.9|7598.2|7576.1|7590.5|7571.9|22
1590773400000|2020-05-29 17:30:00|7596.8|7571.8|7596|7571|7596.8|7571.8|7595|7570|177
1590773700000|2020-05-29 17:35:00|7596.1|7571.1|7597.6|7572.6|7597.6|7572.6|7595.5|7570.5|271
1590774000000|2020-05-29 17:40:00|7591.7|7576.7|7597.9|7572.9|7598.6|7578.4|7589.1|7570.6|36
1590774300000|2020-05-29 17:45:00|7597.8|7572.8|7598.5|7573.5|7599.3|7574.3|7597.5|7572.5|69
1590774600000|2020-05-29 17:50:00|7598.6|7573.6|7598.6|7573.6|7599.3|7574.3|7598.4|7573.4|35
1590774900000|2020-05-29 17:55:00|7598.5|7573.5|7598.4|7573.4|7599|7574|7598|7573|57
1590775200000|2020-05-29 18:00:00|7598.3|7573.3|7598|7573|7599.1|7574.1|7598|7573|66
1590775500000|2020-05-29 18:05:00|7597.9|7572.9|7597.7|7572.7|7598.4|7573.4|7593.5|7568.5|208
1590775800000|2020-05-29 18:10:00|7597.6|7572.6|7592.5|7567.5|7597.7|7572.7|7591.1|7566.1|263
1590776100000|2020-05-29 18:15:00|7592.6|7567.6|7593.9|7568.9|7595.2|7570.2|7592.3|7567.3|215
1590776400000|2020-05-29 18:20:00|7593.7|7568.7|7593.8|7568.8|7595.1|7570.1|7593.5|7568.5|215
1590776700000|2020-05-29 18:25:00|7593.7|7568.7|7594.2|7569.2|7594.6|7569.6|7593.3|7568.3|50
1590777000000|2020-05-29 18:30:00|7594.1|7569.1|7595.9|7570.9|7595.9|7570.9|7593.8|7568.8|50
1590777300000|2020-05-29 18:35:00|7595.8|7570.8|7594.3|7569.3|7595.9|7570.9|7594.2|7569.2|23
1590777600000|2020-05-29 18:40:00|7594.4|7569.4|7593.8|7568.8|7594.4|7572.9|7587.9|7566.1|29
1590777900000|2020-05-29 18:45:00|7593.9|7568.9|7594.3|7569.3|7594.3|7569.3|7593.8|7568.8|4
1590778200000|2020-05-29 18:50:00|7595|7570|7598.3|7573.3|7598.3|7573.3|7595|7570|33
1590778500000|2020-05-29 18:55:00|7598.1|7573.1|7592.1|7567.1|7598.6|7573.6|7592.1|7567.1|22
1590778800000|2020-05-29 19:00:00|7591.6|7566.6|7588.8|7563.8|7591.6|7566.6|7588|7563|19
1590779100000|2020-05-29 19:05:00|7588.7|7563.7|7583.6|7558.6|7589.5|7564.5|7583.6|7558.6|27
1590779400000|2020-05-29 19:10:00|7583.5|7558.5|7589.1|7564.1|7590.8|7565.8|7579|7553.5|36
1590779700000|2020-05-29 19:15:00|7590.4|7565.4|7591.9|7566.9|7592.1|7567.1|7590.4|7565.4|13
1590780000000|2020-05-29 19:20:00|7591.6|7566.6|7588.3|7563.3|7591.6|7566.6|7587.6|7562.6|10
1590780600000|2020-05-29 19:30:00|7587.8|7562.8|7586.6|7561.6|7587.9|7562.9|7586.6|7561.6|10
1590781200000|2020-05-29 19:40:00|7584.1|7559.1|7582.6|7557.6|7584.1|7559.1|7582.6|7557.6|9
1590781500000|2020-05-29 19:45:00|7582.4|7557.4|7584.1|7559.1|7584.1|7559.1|7582.3|7557.3|3
1590781800000|2020-05-29 19:50:00|7583.8|7558.8|7578.4|7553.4|7583.9|7558.9|7578.4|7553.4|7
1590782100000|2020-05-29 19:55:00|7578.3|7553.3|7577.1|7552.1|7578.3|7553.3|7577.1|7552.1|18
1590782400000|2020-05-29 20:00:00|7577.3|7552.3|7577.3|7552.3|7577.3|7552.3|7577.3|7552.3|1
1590978600000|2020-06-01 02:30:00|7569.7|7544.7|7564.7|7549.7|7569.8|7549.8|7564.7|7544.7|25
1590978900000|2020-06-01 02:35:00|7564.8|7549.8|7565.5|7550.5|7565.6|7550.6|7564.7|7549.7|8
1590979200000|2020-06-01 02:40:00|7565.6|7550.6|7566.6|7541.6|7568.1|7550.6|7562|7541.2|87
1590979500000|2020-06-01 02:45:00|7567|7542|7567.6|7542.6|7567.7|7542.7|7566.4|7541.4|89
1590979800000|2020-06-01 02:50:00|7568.4|7543.4|7564.2|7549.2|7569.2|7549.2|7564.2|7543.4|3
1590980100000|2020-06-01 02:55:00|7564.1|7549.1|7564|7549|7564.1|7549.1|7564|7549|4
1590980400000|2020-06-01 03:00:00|7564.1|7549.1|7565|7550|7565.1|7550.1|7564|7549|20
1590980700000|2020-06-01 03:05:00|7564.6|7549.6|7563.8|7548.8|7565.2|7550.2|7563.4|7548.4|24
1590981000000|2020-06-01 03:10:00|7563.7|7548.7|7566.2|7551.2|7566.2|7551.2|7563.7|7548.7|10
1590981300000|2020-06-01 03:15:00|7566|7551|7564.9|7549.9|7566.2|7551.2|7563.7|7548.7|47
1590981600000|2020-06-01 03:20:00|7564.8|7549.8|7563.5|7548.5|7564.8|7549.8|7563.5|7548.5|9
1590981900000|2020-06-01 03:25:00|7563.6|7548.6|7563.6|7548.6|7563.6|7548.6|7563.5|7548.5|3
1590982200000|2020-06-01 03:30:00|7563.5|7548.5|7566.8|7551.8|7569|7554|7563.5|7548.5|148
1590982500000|2020-06-01 03:35:00|7567|7552|7566.9|7551.9|7568.2|7553.2|7566.2|7551.2|145
1590982800000|2020-06-01 03:40:00|7566.8|7551.8|7565.8|7550.8|7567.1|7552.1|7565.8|7550.8|96
1590983100000|2020-06-01 03:45:00|7565.9|7550.9|7565.6|7550.6|7566.4|7551.4|7565.2|7550.2|108
1590983400000|2020-06-01 03:50:00|7565.4|7550.4|7566.7|7551.7|7566.8|7551.8|7565.3|7550.3|97
1590983700000|2020-06-01 03:55:00|7566.8|7551.8|7567.9|7552.9|7567.9|7552.9|7566.8|7551.8|94
1590984000000|2020-06-01 04:00:00|7567.8|7552.8|7560.3|7545.3|7568|7553|7560.2|7545.2|174
1590984300000|2020-06-01 04:05:00|7560.2|7545.2|7563.3|7548.3|7563.9|7548.9|7560.1|7545.1|131
1590984600000|2020-06-01 04:10:00|7563.4|7548.4|7561.2|7546.2|7563.4|7548.4|7561.1|7546.1|92
1590984900000|2020-06-01 04:15:00|7561.3|7546.3|7561.7|7546.7|7562.5|7547.5|7561.2|7546.2|92
1590985200000|2020-06-01 04:20:00|7561.6|7546.6|7561.6|7546.6|7562.4|7547.4|7561.2|7546.2|108
1590985500000|2020-06-01 04:25:00|7561.7|7546.7|7561.8|7546.8|7562.6|7547.6|7561.4|7546.4|68
1590985800000|2020-06-01 04:30:00|7561.7|7546.7|7557.9|7542.9|7561.7|7546.7|7555.9|7540.9|202
1590986100000|2020-06-01 04:35:00|7557.8|7542.8|7562.3|7547.3|7562.7|7547.7|7557.3|7542.3|87
1590986400000|2020-06-01 04:40:00|7562.2|7547.2|7563.1|7548.1|7563.1|7548.1|7562.2|7547.2|38
1590986700000|2020-06-01 04:45:00|7563|7548|7566.4|7551.4|7566.6|7551.6|7563|7548|124
1590987000000|2020-06-01 04:50:00|7566.5|7551.5|7566.6|7551.6|7568.4|7553.4|7566.1|7551.1|150
1590987300000|2020-06-01 04:55:00|7566.5|7551.5|7560.2|7545.2|7566.5|7551.5|7560.1|7545.1|143
1590987600000|2020-06-01 05:00:00|7560.1|7545.1|7561|7546|7561.3|7546.3|7559.9|7544.9|128
1590987900000|2020-06-01 05:05:00|7561.2|7546.2|7561.2|7546.2|7562.8|7547.8|7561.2|7546.2|95
1590988200000|2020-06-01 05:10:00|7561.3|7546.3|7559.5|7544.5|7561.7|7546.7|7558.8|7543.8|107
1590988500000|2020-06-01 05:15:00|7559.6|7544.6|7558.7|7543.7|7560.7|7545.7|7558.4|7543.4|102
1590988800000|2020-06-01 05:20:00|7558.6|7543.6|7555.3|7540.3|7560.6|7545.6|7553.5|7538.5|189
1590989100000|2020-06-01 05:25:00|7555.2|7540.2|7557.4|7542.4|7557.5|7542.5|7554.9|7539.9|137
1590989400000|2020-06-01 05:30:00|7557.5|7542.5|7558.8|7543.8|7558.8|7543.8|7556.6|7541.6|124
1590989700000|2020-06-01 05:35:00|7558.9|7543.9|7560|7545|7560.7|7545.7|7558.9|7543.9|134
1590990000000|2020-06-01 05:40:00|7559.9|7544.9|7561.9|7546.9|7562.1|7547.1|7559.7|7544.7|113
1590990300000|2020-06-01 05:45:00|7561.8|7546.8|7561.9|7546.9|7562|7547|7561.1|7546.1|84
1590990600000|2020-06-01 05:50:00|7562|7547|7562.9|7547.9|7562.9|7547.9|7561.2|7546.2|46
1590990900000|2020-06-01 05:55:00|7562.7|7547.7|7561.8|7546.8|7563.7|7548.7|7561.7|7546.7|63
1590991200000|2020-06-01 06:00:00|7561.9|7546.9|7562.7|7547.7|7562.9|7547.9|7559.8|7544.8|123
1590991500000|2020-06-01 06:05:00|7562.6|7547.6|7564.9|7549.9|7565.1|7550.1|7562|7547|85
1590991800000|2020-06-01 06:10:00|7565|7550|7568.2|7553.2|7568.6|7553.6|7564.8|7549.8|139
1590992100000|2020-06-01 06:15:00|7567.7|7552.7|7568.2|7553.2|7568.9|7553.9|7566.2|7551.2|108
1590992400000|2020-06-01 06:20:00|7568.3|7553.3|7571|7556|7571.1|7556.1|7568.1|7553.1|98
1590992700000|2020-06-01 06:25:00|7570.9|7555.9|7570.7|7555.7|7570.9|7555.9|7568.7|7553.7|81
1590993000000|2020-06-01 06:30:00|7570.6|7555.6|7571.5|7556.5|7572.3|7557.3|7570.2|7555.2|115
1590993300000|2020-06-01 06:35:00|7571.6|7556.6|7571.2|7556.2|7572.3|7557.3|7570.7|7555.7|115
1590993600000|2020-06-01 06:40:00|7571.1|7556.1|7574.4|7559.4|7574.4|7559.4|7571|7556|127
1590993900000|2020-06-01 06:45:00|7574.3|7559.3|7575.2|7560.2|7575.6|7560.6|7572.5|7557.5|97
1590994200000|2020-06-01 06:50:00|7575.3|7560.3|7571.9|7556.9|7575.5|7560.5|7571.4|7556.4|109
1590994500000|2020-06-01 06:55:00|7572.2|7557.2|7573.9|7558.9|7574|7559|7570.3|7555.3|83
1590994800000|2020-06-01 07:00:00|7573.8|7558.8|7575.2|7560.2|7575.8|7560.8|7573.7|7558.7|119
1590995100000|2020-06-01 07:05:00|7575.4|7560.4|7576.2|7561.2|7576.2|7561.2|7574.3|7559.3|128
1590995400000|2020-06-01 07:10:00|7576.1|7561.1|7576.8|7561.8|7577.1|7562.1|7576.1|7561.1|31
1590995700000|2020-06-01 07:15:00|7576.7|7561.7|7578|7563|7578.8|7563.8|7576|7561|169
1590996000000|2020-06-01 07:20:00|7578.1|7563.1|7579.4|7564.4|7579.6|7564.6|7577.6|7562.6|116
1590996300000|2020-06-01 07:25:00|7579.5|7564.5|7580.6|7565.6|7581.5|7566.5|7578.9|7563.9|65
1590996600000|2020-06-01 07:30:00|7580.7|7565.7|7579.8|7564.8|7580.7|7565.7|7579.8|7564.8|11
1590996900000|2020-06-01 07:35:00|7579.6|7564.6|7580.3|7565.3|7580.8|7565.8|7579.6|7564.6|19
1590997200000|2020-06-01 07:40:00|7580.6|7565.6|7578.2|7563.2|7581.4|7566.4|7578.2|7563.2|34
1590997500000|2020-06-01 07:45:00|7577.7|7562.7|7578|7563|7579.4|7564.4|7577.4|7562.4|50
1590997800000|2020-06-01 07:50:00|7578.4|7563.4|7581.2|7566.2|7582.4|7567.4|7578|7563|34
1590998100000|2020-06-01 07:55:00|7581.4|7566.4|7578.6|7563.6|7582|7567|7578.6|7563.6|41
1590998400000|2020-06-01 08:00:00|7578.8|7563.8|7578.8|7563.8|7580.6|7565.6|7577.6|7562.6|48
1590998700000|2020-06-01 08:05:00|7578.4|7563.4|7586.5|7571.5|7586.6|7571.6|7578.4|7563.4|166
1590999000000|2020-06-01 08:10:00|7586.7|7571.7|7587.1|7572.1|7590.7|7575.7|7586.7|7571.7|214
1590999300000|2020-06-01 08:15:00|7587.2|7572.2|7587.6|7572.6|7590.7|7575.7|7587.1|7572.1|179
1590999600000|2020-06-01 08:20:00|7587.4|7572.4|7587.2|7572.2|7587.4|7572.4|7584.7|7569.7|186
1590999900000|2020-06-01 08:25:00|7587.4|7572.4|7585.4|7570.4|7588.1|7573.1|7584.3|7569.3|103
1591000200000|2020-06-01 08:30:00|7585.7|7570.7|7585.5|7570.5|7588.3|7573.3|7584.3|7569.3|100
1591000500000|2020-06-01 08:35:00|7585.3|7570.3|7584.5|7569.5|7586|7571|7583.9|7568.9|143
1591000800000|2020-06-01 08:40:00|7584.4|7569.4|7584.2|7569.2|7585|7570|7583.2|7568.2|163
1591001100000|2020-06-01 08:45:00|7584|7569|7581.8|7566.8|7584.5|7569.5|7581.2|7566.2|83
1591001400000|2020-06-01 08:50:00|7581.7|7566.7|7578.9|7563.9|7581.7|7566.7|7578.1|7563.1|87
1591001700000|2020-06-01 08:55:00|7579|7564|7583.8|7568.8|7584.1|7569.1|7578.8|7563.8|88
1591002000000|2020-06-01 09:00:00|7583.9|7568.9|7582|7567|7584.5|7569.5|7581.7|7566.7|109
1591002300000|2020-06-01 09:05:00|7582.3|7567.3|7582|7567|7583|7568|7581.8|7566.8|17
1591002600000|2020-06-01 09:10:00|7582.4|7567.4|7583|7568|7584|7569|7582|7567|44
1591002900000|2020-06-01 09:15:00|7583.4|7568.4|7582.3|7567.3|7583.4|7568.4|7581.8|7566.8|30
1591003200000|2020-06-01 09:20:00|7583.4|7568.4|7582.6|7567.6|7583.4|7568.4|7581.3|7566.3|37
1591003500000|2020-06-01 09:25:00|7583|7568|7582.3|7567.3|7583.4|7568.4|7582.3|7567.3|27
1591003800000|2020-06-01 09:30:00|7582.5|7567.5|7584.3|7569.3|7584.3|7569.3|7582.3|7567.3|43
1591004100000|2020-06-01 09:35:00|7584.1|7569.1|7584.4|7569.4|7585.1|7570.1|7584.1|7569.1|12
1591004400000|2020-06-01 09:40:00|7584.5|7569.5|7584.8|7569.8|7584.8|7569.8|7584.1|7569.1|8
1591004700000|2020-06-01 09:45:00|7585.1|7570.1|7587.1|7572.1|7587.3|7572.3|7585.1|7570.1|26
1591005000000|2020-06-01 09:50:00|7586.8|7571.8|7586.3|7571.3|7587.2|7572.2|7586.3|7571.3|20
1591005300000|2020-06-01 09:55:00|7586.1|7571.1|7585.5|7570.5|7586.2|7571.2|7585.3|7570.3|16
1591005600000|2020-06-01 10:00:00|7586.1|7571.1|7590.2|7575.2|7590.2|7575.2|7586.1|7571.1|55
1591005900000|2020-06-01 10:05:00|7590|7575|7588.3|7573.3|7590|7575|7588.1|7573.1|37
1591006200000|2020-06-01 10:10:00|7588.1|7573.1|7587.3|7572.3|7588.8|7573.8|7587.2|7572.2|34
1591006500000|2020-06-01 10:15:00|7587.2|7572.2|7586.6|7571.6|7587.2|7572.2|7586.1|7571.1|47
1591006800000|2020-06-01 10:20:00|7586.5|7571.5|7586.1|7571.1|7587.1|7572.1|7584.7|7569.7|64
1591007100000|2020-06-01 10:25:00|7586.3|7571.3|7585.8|7570.8|7587.1|7572.1|7585.3|7570.3|22
1591007400000|2020-06-01 10:30:00|7586.1|7571.1|7586.5|7571.5|7587.3|7572.3|7585.8|7570.8|36
1591007700000|2020-06-01 10:35:00|7586.6|7571.6|7587.7|7572.7|7587.7|7572.7|7585.8|7570.8|26
1591008000000|2020-06-01 10:40:00|7587.5|7572.5|7587.1|7572.1|7587.5|7572.5|7586.8|7571.8|9
1591008300000|2020-06-01 10:45:00|7586.8|7571.8|7587.1|7572.1|7587.5|7572.5|7586.2|7571.2|33
1591008600000|2020-06-01 10:50:00|7587.3|7572.3|7586.3|7571.3|7587.6|7572.6|7586.3|7571.3|13
1591008900000|2020-06-01 10:55:00|7586.1|7571.1|7585.1|7570.1|7586.9|7571.9|7584.8|7569.8|31
1591009200000|2020-06-01 11:00:00|7585|7570|7586.1|7571.1|7586.3|7571.3|7584.3|7569.3|74
1591009500000|2020-06-01 11:05:00|7586.3|7571.3|7586.5|7571.5|7586.7|7571.7|7586.3|7571.3|11
1591009800000|2020-06-01 11:10:00|7587.1|7572.1|7586.3|7571.3|7587.9|7572.9|7586.3|7571.3|52
1591010100000|2020-06-01 11:15:00|7586.5|7571.5|7586.7|7571.7|7587.8|7572.8|7585.8|7570.8|116
1591010400000|2020-06-01 11:20:00|7586.9|7571.9|7584.1|7569.1|7586.9|7571.9|7584.1|7569.1|66
1591010700000|2020-06-01 11:25:00|7584.3|7569.3|7583.7|7568.7|7584.6|7569.6|7583.1|7568.1|125
1591011000000|2020-06-01 11:30:00|7583.8|7568.8|7583.7|7568.7|7584.1|7569.1|7583.7|7568.7|3
1591011600000|2020-06-01 11:40:00|7584|7569|7584|7569|7584|7569|7584|7569|1
1591011900000|2020-06-01 11:45:00|7583.7|7568.7|7582.7|7567.7|7583.7|7568.7|7582.7|7567.7|2
1591012200000|2020-06-01 11:50:00|7583.8|7568.8|7582|7567|7583.8|7568.8|7582|7567|6
1591012500000|2020-06-01 11:55:00|7581.8|7566.8|7581.1|7566.1|7581.9|7566.9|7580.8|7565.8|89
1591012800000|2020-06-01 12:00:00|7580.9|7565.9|7582|7567|7582|7567|7580.9|7565.9|16
1591013100000|2020-06-01 12:05:00|7582.1|7567.1|7582.2|7567.2|7582.3|7567.3|7581.8|7566.8|44
1591013400000|2020-06-01 12:10:00|7582.3|7567.3|7582.2|7567.2|7582.3|7567.3|7582|7567|8
1591013700000|2020-06-01 12:15:00|7582.1|7567.1|7582.1|7567.1|7582.7|7567.7|7582|7567|42
1591014000000|2020-06-01 12:20:00|7582|7567|7581.5|7566.5|7582.3|7567.3|7581.5|7566.5|20
1591014300000|2020-06-01 12:25:00|7581.9|7566.9|7582.2|7567.2|7582.3|7567.3|7581.5|7566.5|17
1591014600000|2020-06-01 12:30:00|7582.1|7567.1|7582.5|7567.5|7583.5|7568.5|7581.6|7566.6|50
1591014900000|2020-06-01 12:35:00|7582.7|7567.7|7582.7|7567.7|7583.1|7568.1|7582.7|7567.7|8
1591015200000|2020-06-01 12:40:00|7582.9|7567.9|7582.7|7567.7|7583.7|7568.7|7582.5|7567.5|21
1591015500000|2020-06-01 12:45:00|7582.8|7567.8|7582.6|7567.6|7582.9|7567.9|7582.5|7567.5|12
1591015800000|2020-06-01 12:50:00|7582.7|7567.7|7584.1|7569.1|7584.9|7569.9|7582.7|7567.7|13
1591016400000|2020-06-01 13:00:00|7584|7569|7584.4|7569.4|7584.4|7569.4|7584|7569|10
1591016700000|2020-06-01 13:05:00|7584.3|7569.3|7583|7568|7584.5|7569.5|7582.6|7567.6|90
1591017000000|2020-06-01 13:10:00|7583.1|7568.1|7583.2|7568.2|7583.5|7568.5|7582.9|7567.9|68
1591017300000|2020-06-01 13:15:00|7583.1|7568.1|7583.2|7568.2|7584.1|7569.1|7583.1|7568.1|44
1591017600000|2020-06-01 13:20:00|7583.3|7568.3|7583.7|7568.7|7583.8|7568.8|7583.1|7568.1|23
1591017900000|2020-06-01 13:25:00|7583.8|7568.8|7580.3|7565.3|7583.8|7568.8|7580.3|7565.3|43
1591018200000|2020-06-01 13:30:00|7580.2|7565.2|7578.9|7563.9|7580.2|7565.2|7578|7563|115
1591018500000|2020-06-01 13:35:00|7579|7564|7586.1|7561.1|7586.9|7566.8|7578.6|7561|135
1591018800000|2020-06-01 13:40:00|7586.3|7561.3|7585.1|7560.1|7586.7|7561.7|7584.7|7559.7|141
1591019100000|2020-06-01 13:45:00|7585.2|7560.2|7586.1|7561.1|7586.1|7561.1|7584.4|7559.4|165
1591019400000|2020-06-01 13:50:00|7586|7561|7603.4|7578.4|7603.4|7578.4|7585.7|7560.7|257
1591019700000|2020-06-01 13:55:00|7603.5|7578.5|7614|7589|7614.3|7589.3|7603.1|7578.1|225
1591020000000|2020-06-01 14:00:00|7613.9|7588.9|7605.9|7580.9|7614.3|7589.3|7603.9|7578.9|168
1591020300000|2020-06-01 14:05:00|7605.7|7580.7|7604.4|7579.4|7607.8|7582.8|7603.3|7578.3|212
1591020600000|2020-06-01 14:10:00|7604.5|7579.5|7601.1|7576.1|7606.1|7581.1|7600.6|7575.6|316
1591020900000|2020-06-01 14:15:00|7601.2|7576.2|7594.1|7569.1|7601.2|7576.2|7593.4|7568.4|206
1591021200000|2020-06-01 14:20:00|7594.2|7569.2|7595.9|7570.9|7596.3|7571.3|7594.1|7569.1|133
1591021500000|2020-06-01 14:25:00|7596.1|7571.1|7594.5|7569.5|7596.5|7571.5|7594.4|7569.4|113
1591021800000|2020-06-01 14:30:00|7594.3|7569.3|7594.4|7569.4|7595.5|7570.5|7593.5|7568.5|127
1591022100000|2020-06-01 14:35:00|7594.5|7569.5|7594|7569|7595.4|7570.4|7593.6|7568.6|159
1591022400000|2020-06-01 14:40:00|7594.1|7569.1|7592.9|7567.9|7596.1|7571.1|7592.9|7567.9|131
1591022700000|2020-06-01 14:45:00|7592.8|7567.8|7592.7|7567.7|7593.1|7573.3|7588.3|7566.5|51
1591023000000|2020-06-01 14:50:00|7592.8|7567.8|7589.6|7564.6|7592.8|7572|7583.8|7564.5|33
1591023300000|2020-06-01 14:55:00|7589.1|7564.1|7584|7569|7589.1|7570|7583.8|7564|15
1591023600000|2020-06-01 15:00:00|7583.8|7568.8|7589.4|7564.4|7591.3|7569.8|7582.6|7563.5|62
1591023900000|2020-06-01 15:05:00|7589.3|7564.3|7589|7564|7589.4|7569.2|7584.2|7563.8|57
1591024200000|2020-06-01 15:10:00|7589.1|7564.1|7585.8|7570.8|7589.2|7570.8|7584.8|7564|16
1591024500000|2020-06-01 15:15:00|7586|7571|7592.6|7567.6|7593.2|7573.8|7586|7566.5|25
1591024800000|2020-06-01 15:20:00|7587.8|7572.8|7587.8|7572.8|7588.6|7573.6|7587.8|7572.8|6
1591025100000|2020-06-01 15:25:00|7588|7573|7593.1|7568.1|7593.4|7573.2|7588|7567.9|10
1591025400000|2020-06-01 15:30:00|7593.2|7568.2|7588.8|7573.8|7593.4|7573.8|7588.2|7568.1|9
1591025700000|2020-06-01 15:35:00|7589|7574|7589|7574|7589|7574|7588.8|7573.8|3
1591026000000|2020-06-01 15:40:00|7589.2|7574.2|7589|7574|7589.2|7574.2|7589|7574|4
1591026600000|2020-06-01 15:50:00|7588.8|7573.8|7587.8|7572.8|7588.8|7573.8|7587.8|7572.8|3
1591026900000|2020-06-01 15:55:00|7588.1|7573.1|7593.1|7568.1|7593.2|7574|7587.6|7568|13
1591027200000|2020-06-01 16:00:00|7593|7568|7593.2|7568.2|7594.2|7574|7589|7567.7|31
1591027500000|2020-06-01 16:05:00|7593.3|7568.3|7592.6|7567.6|7593.3|7568.3|7592.6|7567.6|3
1591027800000|2020-06-01 16:10:00|7588|7573|7588|7573|7588|7573|7588|7573|1
1591028100000|2020-06-01 16:15:00|7587.8|7572.8|7587.6|7572.6|7588|7573|7587|7572|7
1591028400000|2020-06-01 16:20:00|7587|7572|7587|7572|7587|7572|7587|7572|1
1591028700000|2020-06-01 16:25:00|7587.2|7572.2|7588.2|7573.2|7588.2|7573.2|7587.2|7572.2|5
1591029000000|2020-06-01 16:30:00|7588.3|7573.3|7593.2|7568.2|7593.3|7573.3|7588|7568.2|11
1591029300000|2020-06-01 16:35:00|7593.1|7568.1|7593.2|7568.2|7593.2|7568.2|7593.1|7568.1|2
1591029600000|2020-06-01 16:40:00|7592.9|7567.9|7592.9|7567.9|7593.7|7573.5|7588|7567.8|20
1591029900000|2020-06-01 16:45:00|7592.8|7567.8|7592.9|7567.9|7592.9|7567.9|7592.8|7567.8|6
1591030200000|2020-06-01 16:50:00|7592.7|7567.7|7593.3|7568.3|7593.3|7568.3|7592.7|7567.7|2
1591030500000|2020-06-01 16:55:00|7593.4|7568.4|7593.4|7568.4|7593.5|7573.8|7588.7|7568.4|11
1591030800000|2020-06-01 17:00:00|7593.5|7568.5|7592.9|7567.9|7593.5|7568.5|7592.9|7567.9|5
1591031100000|2020-06-01 17:05:00|7592.7|7567.7|7587.5|7572.5|7592.7|7572.5|7587.5|7567.6|3
1591031400000|2020-06-01 17:10:00|7592.5|7567.5|7594|7569|7595.5|7573.9|7587.8|7567.5|38
1591031700000|2020-06-01 17:15:00|7593.9|7568.9|7593|7568|7594|7569|7593|7568|15
1591032000000|2020-06-01 17:20:00|7593.1|7568.1|7593.2|7568.2|7593.2|7568.2|7592.9|7567.9|18
1591032300000|2020-06-01 17:25:00|7593.1|7568.1|7593.7|7568.7|7593.7|7568.7|7592.9|7567.9|23
1591032900000|2020-06-01 17:35:00|7588.5|7573.5|7588.5|7573.5|7588.5|7573.5|7588.5|7573.5|1
1591033200000|2020-06-01 17:40:00|7588.7|7573.7|7588.9|7573.9|7593.7|7574.4|7588.7|7568.7|10
1591033800000|2020-06-01 17:50:00|7589.1|7574.1|7589.1|7574.1|7589.1|7574.1|7588.9|7573.9|3
1591034100000|2020-06-01 17:55:00|7588.8|7573.8|7588.5|7573.5|7594.6|7574.2|7588.5|7569|11
1591034700000|2020-06-01 18:05:00|7588.6|7573.6|7592.5|7567.5|7592.9|7573.6|7587|7567.5|7
1591035000000|2020-06-01 18:10:00|7592.3|7567.3|7587.4|7572.4|7592.3|7572.4|7587.3|7567.3|3
1591035300000|2020-06-01 18:15:00|7587.5|7572.5|7587.5|7572.5|7587.5|7572.5|7587.5|7572.5|1
1591035900000|2020-06-01 18:25:00|7587|7572|7590|7565|7590.6|7572|7586.6|7565|12
1591036800000|2020-06-01 18:40:00|7589.5|7564.5|7589.5|7564.5|7589.5|7564.5|7589.5|7564.5|1
1591037100000|2020-06-01 18:45:00|7590.1|7565.1|7590.6|7565.6|7590.6|7565.6|7590.1|7565.1|6
1591037400000|2020-06-01 18:50:00|7590.2|7565.2|7587|7572|7590.2|7572|7587|7565|3
1591037700000|2020-06-01 18:55:00|7586.8|7571.8|7590.2|7565.2|7591.4|7571.8|7586.8|7565.1|15
1591038000000|2020-06-01 19:00:00|7590.3|7565.3|7589.2|7564.2|7590.6|7565.6|7589|7564|12
1591038300000|2020-06-01 19:05:00|7589.3|7564.3|7589.3|7564.3|7589.3|7564.3|7589.2|7564.2|3
1591038600000|2020-06-01 19:10:00|7589.5|7564.5|7590.2|7565.2|7590.2|7565.2|7589.5|7564.5|2
1591039200000|2020-06-01 19:20:00|7583|7568|7588|7563|7588.3|7568|7583|7562.6|6
1591039500000|2020-06-01 19:25:00|7588.6|7563.6|7587.6|7562.6|7588.8|7563.8|7587.6|7562.6|4
1591041300000|2020-06-01 19:55:00|7588.4|7563.4|7588.6|7563.6|7589.4|7564.4|7588.4|7563.4|6
1591065000000|2020-06-02 02:30:00|7596.2|7571.2|7598.6|7573.6|7598.8|7573.8|7596.2|7571.2|463
1591065300000|2020-06-02 02:35:00|7598.7|7573.7|7598.2|7573.2|7598.7|7573.7|7598.1|7573.1|567
1591065600000|2020-06-02 02:40:00|7598.3|7573.3|7594.9|7569.9|7598.4|7573.4|7594.9|7569.9|282
1591065900000|2020-06-02 02:45:00|7594.7|7569.7|7593.2|7568.2|7594.7|7569.7|7593.1|7568.1|42
1591066200000|2020-06-02 02:50:00|7593.1|7568.1|7593.6|7568.6|7593.6|7568.6|7593.1|7568.1|3
1591066500000|2020-06-02 02:55:00|7593.7|7568.7|7595.1|7570.1|7595.2|7570.2|7593.6|7568.6|31
1591066800000|2020-06-02 03:00:00|7595.2|7570.2|7595.5|7570.5|7595.6|7570.6|7594.9|7569.9|214
1591067100000|2020-06-02 03:05:00|7595.6|7570.6|7595.6|7570.6|7595.6|7570.6|7595.4|7570.4|4
1591067400000|2020-06-02 03:10:00|7595.4|7570.4|7592.9|7567.9|7595.4|7570.4|7592.9|7567.9|130
1591067700000|2020-06-02 03:15:00|7592.8|7567.8|7593.8|7568.8|7593.8|7568.8|7592.8|7567.8|10
1591068000000|2020-06-02 03:20:00|7593.7|7568.7|7593.3|7568.3|7593.8|7568.8|7592.9|7567.9|10
1591068300000|2020-06-02 03:25:00|7593.6|7568.6|7593.5|7568.5|7593.8|7568.8|7593.5|7568.5|5
1591068600000|2020-06-02 03:30:00|7593.3|7568.3|7593.6|7568.6|7595.4|7570.4|7592.4|7567.4|137
1591068900000|2020-06-02 03:35:00|7593.4|7568.4|7590.9|7575.9|7595.9|7576.2|7588.4|7567.9|187
1591069200000|2020-06-02 03:40:00|7591.3|7576.3|7589.2|7574.2|7591.6|7576.6|7589.2|7574.2|178
1591069500000|2020-06-02 03:45:00|7589.3|7574.3|7589|7574|7591.6|7576.6|7588.6|7573.6|162
1591069800000|2020-06-02 03:50:00|7589.1|7574.1|7588.6|7573.6|7589.6|7574.6|7588.1|7573.1|116
1591070100000|2020-06-02 03:55:00|7588.7|7573.7|7587.4|7572.4|7589.2|7574.2|7586.8|7571.8|125
1591070400000|2020-06-02 04:00:00|7587.3|7572.3|7585.3|7570.3|7587.7|7572.7|7583.4|7568.4|165
1591070700000|2020-06-02 04:05:00|7585.5|7570.5|7586.5|7571.5|7586.7|7571.7|7585|7570|66
1591071000000|2020-06-02 04:10:00|7586.6|7571.6|7584.7|7569.7|7586.8|7571.8|7584.1|7569.1|77
1591071300000|2020-06-02 04:15:00|7584.6|7569.6|7586.6|7571.6|7586.6|7571.6|7584.6|7569.6|46
1591071600000|2020-06-02 04:20:00|7586.4|7571.4|7586.7|7571.7|7587.8|7572.8|7586.2|7571.2|34
1591071900000|2020-06-02 04:25:00|7586.6|7571.6|7587.5|7572.5|7588.6|7573.6|7586.5|7571.5|45
1591072200000|2020-06-02 04:30:00|7587.4|7572.4|7588.6|7573.6|7589.5|7574.5|7586.5|7571.5|88
1591072500000|2020-06-02 04:35:00|7588.5|7573.5|7589.8|7574.8|7590.7|7575.7|7588.4|7573.4|64
1591072800000|2020-06-02 04:40:00|7589.9|7574.9|7589.8|7574.8|7590.4|7575.4|7589.3|7574.3|29
1591073100000|2020-06-02 04:45:00|7589.7|7574.7|7591|7576|7591.4|7576.4|7589.6|7574.6|48
1591073400000|2020-06-02 04:50:00|7590.9|7575.9|7590.1|7575.1|7592.6|7577.6|7590|7575|66
1591073700000|2020-06-02 04:55:00|7590.2|7575.2|7589.7|7574.7|7590.2|7575.2|7589.3|7574.3|25
1591074000000|2020-06-02 05:00:00|7589.6|7574.6|7586.6|7571.6|7589.6|7574.6|7586.5|7571.5|67
1591074300000|2020-06-02 05:05:00|7586.5|7571.5|7586|7571|7586.5|7571.5|7585.6|7570.6|32
1591074600000|2020-06-02 05:10:00|7585.9|7570.9|7584.2|7569.2|7586.1|7571.1|7583.6|7568.6|57
1591074900000|2020-06-02 05:15:00|7584.1|7569.1|7584.8|7569.8|7584.8|7569.8|7581.5|7566.5|49
1591075200000|2020-06-02 05:20:00|7584.9|7569.9|7585.9|7570.9|7586|7571|7584.2|7569.2|77
1591075500000|2020-06-02 05:25:00|7586|7571|7584.4|7569.4|7586|7571|7584.1|7569.1|59
1591075800000|2020-06-02 05:30:00|7584.3|7569.3|7585.5|7570.5|7585.9|7570.9|7584.1|7569.1|51
1591076100000|2020-06-02 05:35:00|7585.7|7570.7|7585.1|7570.1|7586.2|7571.2|7585|7570|29
1591076400000|2020-06-02 05:40:00|7585.2|7570.2|7586|7571|7587.3|7572.3|7585.1|7570.1|78
1591076700000|2020-06-02 05:45:00|7586.2|7571.2|7586.4|7571.4|7586.8|7571.8|7585.8|7570.8|91
1591077000000|2020-06-02 05:50:00|7586.5|7571.5|7587.2|7572.2|7587.5|7572.5|7586.3|7571.3|39
1591077300000|2020-06-02 05:55:00|7586.9|7571.9|7586.6|7571.6|7587.6|7572.6|7586.6|7571.6|36
1591077600000|2020-06-02 06:00:00|7586.7|7571.7|7588|7573|7588.4|7573.4|7586.7|7571.7|43
1591077900000|2020-06-02 06:05:00|7588.2|7573.2|7589.9|7574.9|7589.9|7574.9|7588.2|7573.2|42
1591078200000|2020-06-02 06:10:00|7589.8|7574.8|7590.3|7575.3|7591.3|7576.3|7589|7574|89
1591078500000|2020-06-02 06:15:00|7589.8|7574.8|7594.2|7579.2|7594.5|7579.5|7589.8|7574.8|92
1591078800000|2020-06-02 06:20:00|7594.1|7579.1|7592.2|7577.2|7594.2|7579.2|7591.9|7576.9|89
1591079100000|2020-06-02 06:25:00|7592.1|7577.1|7591.3|7576.3|7592.2|7577.2|7589.7|7574.7|126
1591079400000|2020-06-02 06:30:00|7591.4|7576.4|7589.9|7574.9|7591.7|7576.7|7589.9|7574.9|80
1591079700000|2020-06-02 06:35:00|7590|7575|7589.8|7574.8|7590.5|7575.5|7589|7574|101
1591080000000|2020-06-02 06:40:00|7589.7|7574.7|7590.4|7575.4|7590.5|7575.5|7589.7|7574.7|37
1591080300000|2020-06-02 06:45:00|7590.3|7575.3|7590.4|7575.4|7590.7|7575.7|7590.1|7575.1|35
1591080600000|2020-06-02 06:50:00|7590.3|7575.3|7592.3|7577.3|7592.4|7577.4|7590.1|7575.1|44
1591080900000|2020-06-02 06:55:00|7592.4|7577.4|7590.9|7575.9|7594|7579|7590.7|7575.7|118
1591081200000|2020-06-02 07:00:00|7590.7|7575.7|7589.9|7574.9|7591.2|7576.2|7588.8|7573.8|107
1591081500000|2020-06-02 07:05:00|7589.8|7574.8|7590.5|7575.5|7590.5|7575.5|7589.6|7574.6|46
1591081800000|2020-06-02 07:10:00|7590.6|7575.6|7588.3|7573.3|7590.8|7575.8|7588.2|7573.2|59
1591082100000|2020-06-02 07:15:00|7588.4|7573.4|7588.1|7573.1|7589.3|7574.3|7587.8|7572.8|46
1591082400000|2020-06-02 07:20:00|7588.3|7573.3|7587.9|7572.9|7589|7574|7587.6|7572.6|66
1591082700000|2020-06-02 07:25:00|7587.8|7572.8|7585.6|7570.6|7587.8|7572.8|7584.8|7569.8|73
1591083000000|2020-06-02 07:30:00|7585.1|7570.1|7583.9|7568.9|7585.4|7570.4|7581.6|7566.6|52
1591083300000|2020-06-02 07:35:00|7584.1|7569.1|7583.6|7568.6|7584.6|7569.6|7583|7568|47
1591083600000|2020-06-02 07:40:00|7583.8|7568.8|7583.3|7568.3|7585|7570|7583.2|7568.2|34
1591083900000|2020-06-02 07:45:00|7583.2|7568.2|7584|7569|7584.7|7569.7|7582.9|7567.9|33
1591084200000|2020-06-02 07:50:00|7584.1|7569.1|7583.3|7568.3|7584.3|7569.3|7583|7568|34
1591084500000|2020-06-02 07:55:00|7583.2|7568.2|7583.4|7568.4|7583.8|7568.8|7583|7568|45
1591084800000|2020-06-02 08:00:00|7583.2|7568.2|7583.1|7568.1|7583.7|7568.7|7582.7|7567.7|37
1591085100000|2020-06-02 08:05:00|7583.6|7568.6|7577.3|7562.3|7583.7|7568.7|7576.5|7561.5|93
1591085400000|2020-06-02 08:10:00|7577.4|7562.4|7574|7559|7578.4|7563.4|7572.4|7557.4|101
1591085700000|2020-06-02 08:15:00|7573.8|7558.8|7571.7|7556.7|7574.9|7559.9|7570.7|7555.7|139
1591086000000|2020-06-02 08:20:00|7571.9|7556.9|7566.6|7551.6|7572|7557|7565.3|7550.3|194
1591086300000|2020-06-02 08:25:00|7566.5|7551.5|7564.8|7549.8|7566.6|7551.6|7562.9|7547.9|74
1591086600000|2020-06-02 08:30:00|7564.9|7549.9|7562.1|7547.1|7566.2|7551.2|7561.8|7546.8|100
1591086900000|2020-06-02 08:35:00|7562.4|7547.4|7565|7550|7565.1|7550.1|7562.1|7547.1|46
1591087200000|2020-06-02 08:40:00|7565.1|7550.1|7566|7551|7567|7552|7565|7550|33
1591087500000|2020-06-02 08:45:00|7566.1|7551.1|7566.2|7551.2|7566.3|7551.3|7565.7|7550.7|17
1591087800000|2020-06-02 08:50:00|7566.1|7551.1|7556.9|7541.9|7566.1|7551.1|7556.8|7541.8|137
1591088100000|2020-06-02 08:55:00|7557|7542|7558.1|7543.1|7558.6|7543.6|7555.3|7540.3|111
1591088400000|2020-06-02 09:00:00|7558|7543|7557.9|7542.9|7559.5|7544.5|7556.4|7541.4|82
1591088700000|2020-06-02 09:05:00|7558.1|7543.1|7552.6|7537.6|7558.9|7543.9|7552.6|7537.6|79
1591089000000|2020-06-02 09:10:00|7552.2|7537.2|7547.1|7532.1|7552.2|7537.2|7544.7|7529.7|225
1591089300000|2020-06-02 09:15:00|7547.2|7532.2|7549|7534|7549.5|7534.5|7546.1|7531.1|82
1591089600000|2020-06-02 09:20:00|7549.1|7534.1|7551.3|7536.3|7552.8|7537.8|7549.1|7534.1|81
1591089900000|2020-06-02 09:25:00|7551.2|7536.2|7547.1|7532.1|7551.2|7536.2|7547.1|7532.1|92
1591090200000|2020-06-02 09:30:00|7547|7532|7545.5|7530.5|7547.1|7532.1|7545.3|7530.3|99
1591090500000|2020-06-02 09:35:00|7545.4|7530.4|7542.6|7527.6|7545.7|7530.7|7542.6|7527.6|66
1591090800000|2020-06-02 09:40:00|7542.9|7527.9|7543|7528|7544.7|7529.7|7542.9|7527.9|57
1591091100000|2020-06-02 09:45:00|7543.2|7528.2|7537.7|7522.7|7543.3|7528.3|7536.9|7521.9|83
1591091400000|2020-06-02 09:50:00|7537.8|7522.8|7536|7521|7538|7523|7533|7518|151
1591091700000|2020-06-02 09:55:00|7535.9|7520.9|7540.7|7525.7|7540.7|7525.7|7535.3|7520.3|77
1591092000000|2020-06-02 10:00:00|7540.6|7525.6|7542.8|7527.8|7543.5|7528.5|7540.3|7525.3|56
1591092300000|2020-06-02 10:05:00|7542.6|7527.6|7546.3|7531.3|7547.8|7532.8|7542.5|7527.5|118
1591092600000|2020-06-02 10:10:00|7546.4|7531.4|7546.1|7531.1|7549.9|7534.9|7545.3|7530.3|134
1591092900000|2020-06-02 10:15:00|7546.5|7531.5|7547.4|7532.4|7547.5|7532.5|7546|7531|33
1591093200000|2020-06-02 10:20:00|7547.5|7532.5|7548.7|7533.7|7551.5|7536.5|7547.4|7532.4|115
1591093500000|2020-06-02 10:25:00|7548.5|7533.5|7548.3|7533.3|7550|7535|7547.3|7532.3|104
1591093800000|2020-06-02 10:30:00|7548.2|7533.2|7547.3|7532.3|7548.3|7533.3|7546.8|7531.8|42
1591094100000|2020-06-02 10:35:00|7547.4|7532.4|7546.3|7531.3|7547.7|7532.7|7546.3|7531.3|20
1591094400000|2020-06-02 10:40:00|7546|7531|7544.7|7529.7|7546|7531|7544.5|7529.5|18
1591094700000|2020-06-02 10:45:00|7544.5|7529.5|7543.3|7528.3|7544.5|7529.5|7543.3|7528.3|14
1591095000000|2020-06-02 10:50:00|7543.1|7528.1|7543|7528|7544.5|7529.5|7542.7|7527.7|16
1591095300000|2020-06-02 10:55:00|7542.7|7527.7|7545|7530|7545.3|7530.3|7542.7|7527.7|35
1591095600000|2020-06-02 11:00:00|7544.7|7529.7|7545|7530|7545|7530|7544.7|7529.7|7
1591095900000|2020-06-02 11:05:00|7545.3|7530.3|7545|7530|7545.3|7530.3|7544.7|7529.7|6
1591096200000|2020-06-02 11:10:00|7545.3|7530.3|7543.7|7528.7|7545.7|7530.7|7543.7|7528.7|66
1591096500000|2020-06-02 11:15:00|7543.8|7528.8|7544.5|7529.5|7545|7530|7542.8|7527.8|54
1591096800000|2020-06-02 11:20:00|7544.7|7529.7|7545.6|7530.6|7546.1|7531.1|7544.7|7529.7|79
1591097100000|2020-06-02 11:25:00|7545.9|7530.9|7547.4|7532.4|7547.5|7532.5|7545.6|7530.6|31
1591097400000|2020-06-02 11:30:00|7547.3|7532.3|7549|7534|7549.5|7534.5|7546.8|7531.8|15
1591097700000|2020-06-02 11:35:00|7549.1|7534.1|7548.9|7533.9|7549.1|7534.1|7548.9|7533.9|2
1591098000000|2020-06-02 11:40:00|7549.1|7534.1|7550|7535|7550.1|7535.1|7549|7534|7
1591098600000|2020-06-02 11:50:00|7550.2|7535.2|7550.7|7535.7|7551|7536|7550.2|7535.2|18
1591098900000|2020-06-02 11:55:00|7551.1|7536.1|7551.2|7536.2|7551.5|7536.5|7550.7|7535.7|50
1591099200000|2020-06-02 12:00:00|7551.4|7536.4|7551.1|7536.1|7553.2|7538.2|7549.9|7534.9|44
1591099500000|2020-06-02 12:05:00|7551.2|7536.2|7551.7|7536.7|7551.7|7536.7|7550.5|7535.5|26
1591099800000|2020-06-02 12:10:00|7551.8|7536.8|7551.5|7536.5|7552|7537|7551.5|7536.5|10
1591100100000|2020-06-02 12:15:00|7551.6|7536.6|7551.5|7536.5|7551.6|7536.6|7551.5|7536.5|2
1591100700000|2020-06-02 12:25:00|7551.4|7536.4|7551.5|7536.5|7551.5|7536.5|7551.4|7536.4|4
1591101000000|2020-06-02 12:30:00|7551.4|7536.4|7551.5|7536.5|7551.5|7536.5|7551.4|7536.4|2
1591101300000|2020-06-02 12:35:00|7550.8|7535.8|7550.3|7535.3|7550.8|7535.8|7549|7534|24
1591101600000|2020-06-02 12:40:00|7550.2|7535.2|7550.6|7535.6|7551|7536|7550|7535|83
1591101900000|2020-06-02 12:45:00|7550.5|7535.5|7549.4|7534.4|7550.8|7535.8|7548.9|7533.9|29
1591102200000|2020-06-02 12:50:00|7548.8|7533.8|7549.3|7534.3|7550.1|7535.1|7548.7|7533.7|48
1591102500000|2020-06-02 12:55:00|7549.4|7534.4|7549.2|7534.2|7549.5|7534.5|7549.1|7534.1|5
1591102800000|2020-06-02 13:00:00|7549.4|7534.4|7549.6|7534.6|7550.1|7535.1|7549.2|7534.2|54
1591103100000|2020-06-02 13:05:00|7549.7|7534.7|7549.1|7534.1|7549.8|7534.8|7548.9|7533.9|41
1591103400000|2020-06-02 13:10:00|7549|7534|7549|7534|7549.1|7534.1|7548.8|7533.8|18
1591103700000|2020-06-02 13:15:00|7548.9|7533.9|7548.8|7533.8|7549|7534|7548.7|7533.7|48
1591104000000|2020-06-02 13:20:00|7548.2|7533.2|7546.8|7531.8|7548.2|7533.2|7546.8|7531.8|43
1591104300000|2020-06-02 13:25:00|7546.7|7531.7|7546.5|7531.5|7546.7|7531.7|7546.5|7531.5|5
1591104600000|2020-06-02 13:30:00|7546.7|7531.7|7548|7533|7548.1|7533.1|7546.7|7531.7|17
1591104900000|2020-06-02 13:35:00|7548.3|7533.3|7548.8|7533.8|7549|7534|7547.2|7532.2|37
1591105200000|2020-06-02 13:40:00|7548.6|7533.6|7546.6|7531.6|7548.6|7533.6|7546.6|7531.6|50
1591105500000|2020-06-02 13:45:00|7547.3|7532.3|7547.2|7532.2|7547.7|7532.7|7546.5|7531.5|23
1591105800000|2020-06-02 13:50:00|7547.3|7532.3|7544.5|7529.5|7547.3|7532.3|7544.2|7529.2|34
1591106100000|2020-06-02 13:55:00|7544.4|7529.4|7541.5|7526.5|7544.5|7529.5|7541.3|7526.3|51
1591106400000|2020-06-02 14:00:00|7541.4|7526.4|7538.8|7523.8|7541.6|7526.6|7538.8|7523.8|22
1591106700000|2020-06-02 14:05:00|7539|7524|7537.3|7522.3|7539.2|7524.2|7537|7522|33
1591107000000|2020-06-02 14:10:00|7537.4|7522.4|7539.8|7524.8|7542|7527|7537.4|7522.4|45
1591107300000|2020-06-02 14:15:00|7539.2|7524.2|7538.8|7523.8|7539.2|7524.2|7538.7|7523.7|3
1591107600000|2020-06-02 14:20:00|7536.9|7521.9|7535.9|7520.9|7536.9|7521.9|7535.6|7520.6|29
1591107900000|2020-06-02 14:25:00|7536.2|7521.2|7539.2|7524.2|7539.2|7524.2|7535.6|7520.6|29
1591108200000|2020-06-02 14:30:00|7538.2|7523.2|7537|7522|7539.6|7524.6|7536.6|7521.6|56
1591108500000|2020-06-02 14:35:00|7536.9|7521.9|7533.6|7518.6|7536.9|7521.9|7533.2|7518.2|20
1591108800000|2020-06-02 14:40:00|7534|7519|7529.9|7514.9|7534.2|7519.2|7529.7|7514.7|37
1591109100000|2020-06-02 14:45:00|7531.1|7516.1|7530.9|7515.9|7531.8|7516.8|7529.1|7514.1|65
1591109400000|2020-06-02 14:50:00|7531|7516|7531|7516|7531.8|7516.8|7530.8|7515.8|26
1591109700000|2020-06-02 14:55:00|7531.2|7516.2|7530.2|7515.2|7531.8|7516.8|7529.8|7514.8|18
1591110000000|2020-06-02 15:00:00|7529.8|7514.8|7533.1|7518.1|7533.2|7518.2|7529.8|7514.8|27
1591110300000|2020-06-02 15:05:00|7533.2|7518.2|7536|7521|7536.4|7521.4|7532.8|7517.8|40
1591110600000|2020-06-02 15:10:00|7535.9|7520.9|7540.2|7515.2|7541.1|7521.6|7535.1|7515.2|116
1591110900000|2020-06-02 15:15:00|7540.3|7515.3|7539.6|7514.6|7540.4|7515.4|7539.1|7514.1|126
1591111200000|2020-06-02 15:20:00|7539.3|7514.3|7534.1|7519.1|7539.4|7519.3|7534|7513|50
1591111500000|2020-06-02 15:25:00|7534.3|7519.3|7536|7521|7543|7523.7|7533.9|7516.7|107
1591111800000|2020-06-02 15:30:00|7536.2|7521.2|7537.2|7522.2|7539.6|7522.3|7534.2|7512.7|170
1591112100000|2020-06-02 15:35:00|7537.6|7522.6|7539.1|7524.1|7542.6|7524.2|7537.2|7517.4|60
1591112400000|2020-06-02 15:40:00|7539|7524|7540.5|7525.5|7540.5|7525.5|7538.3|7523.3|31
1591112700000|2020-06-02 15:45:00|7540.6|7525.6|7542.4|7527.4|7546.1|7527.5|7540.5|7519.9|93
1591113000000|2020-06-02 15:50:00|7542.3|7527.3|7544.8|7529.8|7549.2|7529.8|7542.3|7523.1|101
1591113300000|2020-06-02 15:55:00|7545|7530|7546.6|7531.6|7547.2|7532.2|7544.8|7529.8|22
1591113600000|2020-06-02 16:00:00|7545.8|7530.8|7544.6|7529.6|7546.1|7531.1|7542.8|7527.8|91
1591113900000|2020-06-02 16:05:00|7544.3|7529.3|7544.8|7529.8|7545|7530|7544.3|7529.3|5
1591114200000|2020-06-02 16:10:00|7544.4|7529.4|7543.6|7528.6|7544.5|7529.5|7543.3|7528.3|42
1591114500000|2020-06-02 16:15:00|7543.5|7528.5|7543.9|7528.9|7543.9|7528.9|7543.5|7528.5|23
1591114800000|2020-06-02 16:20:00|7543.8|7528.8|7543.8|7528.8|7543.9|7528.9|7543.8|7528.8|5
1591115100000|2020-06-02 16:25:00|7543.9|7528.9|7544.5|7529.5|7545|7530|7543.9|7528.9|15
1591115400000|2020-06-02 16:30:00|7544.6|7529.6|7542.7|7527.7|7544.6|7529.6|7542.6|7527.6|26
1591115700000|2020-06-02 16:35:00|7542.8|7527.8|7542.3|7527.3|7543.1|7528.1|7541.5|7526.5|38
1591116000000|2020-06-02 16:40:00|7542.2|7527.2|7542.6|7527.6|7542.6|7527.6|7542.2|7527.2|5
1591116300000|2020-06-02 16:45:00|7542.1|7527.1|7541.5|7526.5|7542.2|7527.2|7541.1|7526.1|19
1591116600000|2020-06-02 16:50:00|7541.4|7526.4|7542.3|7527.3|7542.6|7527.6|7541.4|7526.4|20
1591116900000|2020-06-02 16:55:00|7542.4|7527.4|7543.1|7528.1|7543.2|7528.2|7541.8|7526.8|18
1591117200000|2020-06-02 17:00:00|7543.4|7528.4|7541.9|7526.9|7543.4|7528.4|7541.7|7526.7|30
1591117500000|2020-06-02 17:05:00|7541.8|7526.8|7541.1|7526.1|7541.8|7526.8|7539.9|7524.9|56
1591117800000|2020-06-02 17:10:00|7541.2|7526.2|7540.4|7525.4|7541.9|7526.9|7539.9|7524.9|41
1591118100000|2020-06-02 17:15:00|7540.3|7525.3|7540.2|7525.2|7540.4|7525.4|7540|7525|26
1591118400000|2020-06-02 17:20:00|7540.3|7525.3|7540.4|7525.4|7540.7|7525.7|7540.1|7525.1|22
1591118700000|2020-06-02 17:25:00|7540.6|7525.6|7540.3|7525.3|7540.9|7525.9|7540|7525|53
1591119000000|2020-06-02 17:30:00|7540.2|7525.2|7546.2|7521.2|7546.5|7527.5|7539.9|7520.9|51
1591119300000|2020-06-02 17:35:00|7546.1|7521.1|7540.9|7525.9|7546.1|7526|7540.7|7520.8|12
1591119600000|2020-06-02 17:40:00|7541|7526|7541|7526|7541.1|7526.1|7540.9|7525.9|7
1591119900000|2020-06-02 17:45:00|7540.9|7525.9|7546.1|7521.1|7546.8|7527.1|7540.9|7521.1|48
1591120200000|2020-06-02 17:50:00|7546.5|7521.5|7542.6|7527.6|7547.6|7527.6|7542.6|7521.3|57
1591120500000|2020-06-02 17:55:00|7542.8|7527.8|7548.4|7523.4|7549.4|7528.1|7542.8|7523.3|47
1591120800000|2020-06-02 18:00:00|7548.5|7523.5|7546.9|7521.9|7548.9|7523.9|7546.8|7521.8|37
1591121100000|2020-06-02 18:05:00|7547.8|7522.8|7548.1|7523.1|7549|7524|7547.8|7522.8|74
1591121400000|2020-06-02 18:10:00|7548.2|7523.2|7542.8|7527.8|7548.8|7527.8|7542.8|7522.8|16
1591121700000|2020-06-02 18:15:00|7542.9|7527.9|7542.1|7527.1|7542.9|7527.9|7542|7527|7
1591122000000|2020-06-02 18:20:00|7541.7|7526.7|7540|7525|7541.8|7526.8|7539.8|7524.8|44
1591122300000|2020-06-02 18:25:00|7539.9|7524.9|7544.9|7519.9|7545.2|7524.9|7539.9|7519.8|19
1591122600000|2020-06-02 18:30:00|7545|7520|7545.6|7520.6|7546.8|7527.3|7541.3|7519.9|46
1591122900000|2020-06-02 18:35:00|7545.5|7520.5|7545.5|7520.5|7545.6|7520.6|7545.2|7520.2|12
1591123200000|2020-06-02 18:40:00|7545.4|7520.4|7545.3|7520.3|7545.5|7520.5|7545.3|7520.3|6
1591123500000|2020-06-02 18:45:00|7545.4|7520.4|7545.4|7520.4|7545.6|7520.6|7545.3|7520.3|9
1591123800000|2020-06-02 18:50:00|7545.5|7520.5|7543.9|7518.9|7545.5|7520.5|7543.9|7518.9|27
1591124100000|2020-06-02 18:55:00|7544.2|7519.2|7544.1|7519.1|7544.2|7519.2|7544.1|7519.1|2
1591124400000|2020-06-02 19:00:00|7544|7519|7543.8|7518.8|7544.1|7519.1|7543.8|7518.8|8
1591124700000|2020-06-02 19:05:00|7542.9|7517.9|7536.6|7521.6|7542.9|7522.3|7536.6|7517.9|3
1591125000000|2020-06-02 19:10:00|7536.8|7521.8|7542.4|7517.4|7543|7521.8|7536.8|7517.3|7
1591125300000|2020-06-02 19:15:00|7542.3|7517.3|7539.7|7514.7|7542.4|7522.1|7536.2|7514.2|19
1591125600000|2020-06-02 19:20:00|7539.8|7514.8|7539.5|7514.5|7539.8|7514.8|7539.4|7514.4|10
1591125900000|2020-06-02 19:25:00|7539.6|7514.6|7541.1|7516.1|7542.5|7523|7536.4|7514.4|22
1591126200000|2020-06-02 19:30:00|7541.6|7516.6|7538.6|7523.6|7542|7524|7537.7|7516.6|9
1591126500000|2020-06-02 19:35:00|7538.8|7523.8|7538.8|7523.8|7538.8|7523.8|7538.8|7523.8|1
1591126800000|2020-06-02 19:40:00|7539.1|7524.1|7538.3|7523.3|7539.8|7524.8|7538.3|7523.3|8
1591127400000|2020-06-02 19:50:00|7538|7523|7537.9|7522.9|7538.1|7523.1|7536.9|7521.9|10
1591127700000|2020-06-02 19:55:00|7537.5|7522.5|7538|7523|7538|7523|7537.5|7522.5|5
1591151400000|2020-06-03 02:30:00|7538.2|7513.2|7538.2|7513.2|7538.8|7513.8|7538.2|7513.2|4
1591151700000|2020-06-03 02:35:00|7538.4|7513.4|7538.4|7513.4|7538.4|7513.4|7538.4|7513.4|1
1591152000000|2020-06-03 02:40:00|7531.5|7516.5|7537.4|7512.4|7537.5|7516.5|7530.2|7511.9|9
1591152300000|2020-06-03 02:45:00|7537|7512|7536.3|7511.3|7537|7512|7536.1|7511.1|7
1591152600000|2020-06-03 02:50:00|7536.2|7511.2|7533.9|7508.9|7536.2|7513.2|7528.2|7508|5
1591152900000|2020-06-03 02:55:00|7533.5|7508.5|7533|7508|7533.5|7508.5|7530.9|7505.9|11
1591153200000|2020-06-03 03:00:00|7532.9|7507.9|7535.2|7510.2|7535.2|7510.2|7532.9|7507.9|8
1591153500000|2020-06-03 03:05:00|7535.1|7510.1|7536.8|7511.8|7536.8|7511.8|7535.1|7510.1|6
1591154100000|2020-06-03 03:15:00|7536.4|7511.4|7535.4|7510.4|7536.8|7511.8|7534.2|7509.2|15
1591154400000|2020-06-03 03:20:00|7535.7|7510.7|7537.4|7512.4|7537.6|7512.6|7535.7|7510.7|25
1591154700000|2020-06-03 03:25:00|7537.3|7512.3|7537.3|7512.3|7537.4|7512.4|7536.7|7511.7|13
1591155000000|2020-06-03 03:30:00|7537.4|7512.4|7535.8|7520.8|7539.9|7521.3|7534.1|7511.6|169
1591155300000|2020-06-03 03:35:00|7535.9|7520.9|7534.3|7519.3|7538|7523|7531.7|7516.7|192
1591155600000|2020-06-03 03:40:00|7534.5|7519.5|7536.2|7521.2|7537.2|7522.2|7534.2|7519.2|161
1591155900000|2020-06-03 03:45:00|7536.3|7521.3|7536.4|7521.4|7537.3|7522.3|7535.9|7520.9|133
1591156200000|2020-06-03 03:50:00|7536.3|7521.3|7537.2|7522.2|7538.2|7523.2|7533.8|7518.8|158
1591156500000|2020-06-03 03:55:00|7537.1|7522.1|7536.6|7521.6|7538.1|7523.1|7536.2|7521.2|121
1591156800000|2020-06-03 04:00:00|7536.8|7521.8|7538.9|7523.9|7539.9|7524.9|7536.8|7521.8|70
1591157100000|2020-06-03 04:05:00|7538.8|7523.8|7539.4|7524.4|7539.9|7524.9|7538.5|7523.5|91
1591157400000|2020-06-03 04:10:00|7539.5|7524.5|7539.7|7524.7|7542.6|7527.6|7539.4|7524.4|113
1591157700000|2020-06-03 04:15:00|7539.6|7524.6|7536.6|7521.6|7539.6|7524.6|7536.4|7521.4|101
1591158000000|2020-06-03 04:20:00|7536.5|7521.5|7536.3|7521.3|7536.6|7521.6|7535.3|7520.3|60
1591158300000|2020-06-03 04:25:00|7536.2|7521.2|7531.5|7516.5|7536.9|7521.9|7530.9|7515.9|154
1591158600000|2020-06-03 04:30:00|7531.6|7516.6|7536.6|7521.6|7539.2|7524.2|7530.9|7515.9|221
1591158900000|2020-06-03 04:35:00|7536.4|7521.4|7543.6|7528.6|7544.5|7529.5|7536.4|7521.4|220
1591159200000|2020-06-03 04:40:00|7543.7|7528.7|7545|7530|7545.2|7530.2|7543.3|7528.3|76
1591159500000|2020-06-03 04:45:00|7545.1|7530.1|7544.6|7529.6|7546|7531|7544|7529|105
1591159800000|2020-06-03 04:50:00|7544.7|7529.7|7547.2|7532.2|7548.6|7533.6|7544.5|7529.5|150
1591160100000|2020-06-03 04:55:00|7547.1|7532.1|7552.5|7537.5|7553.1|7538.1|7546.7|7531.7|150
1591160400000|2020-06-03 05:00:00|7552.4|7537.4|7554.3|7539.3|7554.3|7539.3|7551.3|7536.3|115
1591160700000|2020-06-03 05:05:00|7554.6|7539.6|7553.5|7538.5|7555.4|7540.4|7552.4|7537.4|87
1591161000000|2020-06-03 05:10:00|7553.3|7538.3|7551.3|7536.3|7554.7|7539.7|7551.3|7536.3|102
1591161300000|2020-06-03 05:15:00|7551.4|7536.4|7552.8|7537.8|7552.8|7537.8|7548.6|7533.6|118
1591161600000|2020-06-03 05:20:00|7552.9|7537.9|7553.8|7538.8|7554.5|7539.5|7552.8|7537.8|52
1591161900000|2020-06-03 05:25:00|7553.7|7538.7|7553.5|7538.5|7555|7540|7553.4|7538.4|55
1591162200000|2020-06-03 05:30:00|7553.6|7538.6|7549.7|7534.7|7553.7|7538.7|7549.7|7534.7|67
1591162500000|2020-06-03 05:35:00|7549.8|7534.8|7549.4|7534.4|7550.3|7535.3|7549|7534|65
1591162800000|2020-06-03 05:40:00|7549.5|7534.5|7549.8|7534.8|7549.8|7534.8|7548.8|7533.8|33
1591163100000|2020-06-03 05:45:00|7549.9|7534.9|7551.8|7536.8|7551.8|7536.8|7548.8|7533.8|72
1591163400000|2020-06-03 05:50:00|7552.2|7537.2|7551.3|7536.3|7553.9|7538.9|7551.3|7536.3|82
1591163700000|2020-06-03 05:55:00|7551.4|7536.4|7549|7534|7551.6|7536.6|7548.8|7533.8|26
1591164000000|2020-06-03 06:00:00|7549.1|7534.1|7546.9|7531.9|7549.5|7534.5|7544.4|7529.4|95
1591164300000|2020-06-03 06:05:00|7547|7532|7551.2|7536.2|7551.2|7536.2|7544.6|7529.6|161
1591164600000|2020-06-03 06:10:00|7551|7536|7553.9|7538.9|7554.9|7539.9|7551|7536|164
1591164900000|2020-06-03 06:15:00|7554.1|7539.1|7553|7538|7554.9|7539.9|7551.7|7536.7|111
1591165200000|2020-06-03 06:20:00|7553.1|7538.1|7551.7|7536.7|7553.9|7538.9|7550.8|7535.8|61
1591165500000|2020-06-03 06:25:00|7551.8|7536.8|7553.9|7538.9|7553.9|7538.9|7551.6|7536.6|104
1591165800000|2020-06-03 06:30:00|7553.8|7538.8|7554.4|7539.4|7556.2|7541.2|7553.4|7538.4|146
1591166100000|2020-06-03 06:35:00|7554.1|7539.1|7554|7539|7555.3|7540.3|7552.8|7537.8|213
1591166400000|2020-06-03 06:40:00|7553.8|7538.8|7555.9|7540.9|7557.1|7542.1|7552|7537|161
1591166700000|2020-06-03 06:45:00|7556.8|7541.8|7556.3|7541.3|7557.4|7542.4|7555.7|7540.7|98
1591167000000|2020-06-03 06:50:00|7556.4|7541.4|7560.5|7545.5|7560.5|7545.5|7556.3|7541.3|69
1591167300000|2020-06-03 06:55:00|7560.6|7545.6|7561.7|7546.7|7562.3|7547.3|7559.2|7544.2|173
1591167600000|2020-06-03 07:00:00|7561.8|7546.8|7562.8|7547.8|7563.1|7548.1|7561.1|7546.1|155
1591167900000|2020-06-03 07:05:00|7562.9|7547.9|7562.7|7547.7|7563|7548|7561.3|7546.3|113
1591168200000|2020-06-03 07:10:00|7562.9|7547.9|7560|7545|7564.6|7549.6|7559.8|7544.8|170
1591168500000|2020-06-03 07:15:00|7559.9|7544.9|7562.6|7547.6|7563.2|7548.2|7559|7544|251
1591168800000|2020-06-03 07:20:00|7562.2|7547.2|7562|7547|7562.7|7547.7|7560.1|7545.1|130
1591169100000|2020-06-03 07:25:00|7561.8|7546.8|7561.3|7546.3|7562.6|7547.6|7559.7|7544.7|127
1591169400000|2020-06-03 07:30:00|7560.9|7545.9|7561.8|7546.8|7562.1|7547.1|7560|7545|138
1591169700000|2020-06-03 07:35:00|7561.7|7546.7|7561.2|7546.2|7562.8|7547.8|7561|7546|107
1591170000000|2020-06-03 07:40:00|7561.1|7546.1|7568.7|7553.7|7570.3|7555.3|7560.4|7545.4|267
1591170300000|2020-06-03 07:45:00|7568.1|7553.1|7570.2|7555.2|7571|7556|7567.4|7552.4|203
1591170600000|2020-06-03 07:50:00|7570.3|7555.3|7570|7555|7570.7|7555.7|7568.7|7553.7|137
1591170900000|2020-06-03 07:55:00|7569.9|7554.9|7571.3|7556.3|7572.6|7557.6|7569.9|7554.9|166
1591171200000|2020-06-03 08:00:00|7571.2|7556.2|7572|7557|7573.6|7558.6|7570.9|7555.9|98
1591171500000|2020-06-03 08:05:00|7571.9|7556.9|7574.4|7559.4|7574.8|7559.8|7571.9|7556.9|141
1591171800000|2020-06-03 08:10:00|7574.3|7559.3|7579|7564|7579.3|7564.3|7572|7557|136
1591172100000|2020-06-03 08:15:00|7578.9|7563.9|7576.5|7561.5|7579.2|7564.2|7576.4|7561.4|184
1591172400000|2020-06-03 08:20:00|7576.4|7561.4|7571.3|7556.3|7576.4|7561.4|7571|7556|185
1591172700000|2020-06-03 08:25:00|7571.2|7556.2|7569.3|7554.3|7571.2|7556.2|7567.7|7552.7|187
1591173000000|2020-06-03 08:30:00|7569.4|7554.4|7568.7|7553.7|7570.4|7555.4|7568.4|7553.4|112
1591173300000|2020-06-03 08:35:00|7568.9|7553.9|7571.7|7556.7|7572.9|7557.9|7568.9|7553.9|95
1591173600000|2020-06-03 08:40:00|7571.6|7556.6|7572.4|7557.4|7573|7558|7571.4|7556.4|63
1591173900000|2020-06-03 08:45:00|7572.5|7557.5|7574.8|7559.8|7576.7|7561.7|7572.2|7557.2|63
1591174200000|2020-06-03 08:50:00|7574.9|7559.9|7575.5|7560.5|7575.9|7560.9|7573.4|7558.4|60
1591174500000|2020-06-03 08:55:00|7575.3|7560.3|7574.8|7559.8|7575.7|7560.7|7573.5|7558.5|62
1591174800000|2020-06-03 09:00:00|7574.5|7559.5|7571.7|7556.7|7575.2|7560.2|7571.7|7556.7|74
1591175100000|2020-06-03 09:05:00|7572.7|7557.7|7568.5|7553.5|7573|7558|7568.5|7553.5|74
1591175400000|2020-06-03 09:10:00|7568.9|7553.9|7572|7557|7572|7557|7568.6|7553.6|70
1591175700000|2020-06-03 09:15:00|7571.6|7556.6|7569.9|7554.9|7571.6|7556.6|7569.5|7554.5|109
1591176000000|2020-06-03 09:20:00|7570.1|7555.1|7570.7|7555.7|7571.2|7556.2|7569.8|7554.8|55
1591176300000|2020-06-03 09:25:00|7571.1|7556.1|7568.8|7553.8|7571.4|7556.4|7567.8|7552.8|139
1591176600000|2020-06-03 09:30:00|7568.7|7553.7|7569.6|7554.6|7572.5|7557.5|7568.6|7553.6|154
1591176900000|2020-06-03 09:35:00|7569.5|7554.5|7569.3|7554.3|7570.2|7555.2|7568|7553|153
1591177200000|2020-06-03 09:40:00|7569.4|7554.4|7570.1|7555.1|7570.8|7555.8|7569.4|7554.4|68
1591177500000|2020-06-03 09:45:00|7570.2|7555.2|7567.2|7552.2|7570.2|7555.2|7567.2|7552.2|57
1591177800000|2020-06-03 09:50:00|7566.9|7551.9|7564|7549|7566.9|7551.9|7562.5|7547.5|81
1591178100000|2020-06-03 09:55:00|7564.4|7549.4|7567.1|7552.1|7567.1|7552.1|7564|7549|30
1591178400000|2020-06-03 10:00:00|7566.8|7551.8|7574.3|7559.3|7574.5|7559.5|7566.5|7551.5|143
1591178700000|2020-06-03 10:05:00|7574.2|7559.2|7574.1|7559.1|7576.1|7561.1|7573.5|7558.5|88
1591179000000|2020-06-03 10:10:00|7573.8|7558.8|7573.1|7558.1|7573.8|7558.8|7571|7556|66
1591179300000|2020-06-03 10:15:00|7573.3|7558.3|7574.8|7559.8|7574.8|7559.8|7572.1|7557.1|87
1591179600000|2020-06-03 10:20:00|7574.2|7559.2|7575.3|7560.3|7575.4|7560.4|7572.8|7557.8|36
1591179900000|2020-06-03 10:25:00|7575.4|7560.4|7572.8|7557.8|7575.7|7560.7|7572.8|7557.8|51
1591180200000|2020-06-03 10:30:00|7573.1|7558.1|7574.2|7559.2|7575.3|7560.3|7572.8|7557.8|54
1591180500000|2020-06-03 10:35:00|7574.3|7559.3|7577.3|7562.3|7578.3|7563.3|7574.3|7559.3|89
1591180800000|2020-06-03 10:40:00|7577.5|7562.5|7574|7559|7577.8|7562.8|7574|7559|39
1591181100000|2020-06-03 10:45:00|7573.8|7558.8|7574.4|7559.4|7574.8|7559.8|7573.2|7558.2|46
1591181400000|2020-06-03 10:50:00|7574.6|7559.6|7576|7561|7577.4|7562.4|7574.6|7559.6|85
1591181700000|2020-06-03 10:55:00|7576.3|7561.3|7579.1|7564.1|7579.1|7564.1|7575.8|7560.8|59
1591182000000|2020-06-03 11:00:00|7579|7564|7579.5|7564.5|7587.1|7567.3|7576.4|7560.7|154
1591182300000|2020-06-03 11:05:00|7579.6|7564.6|7580.5|7565.5|7582.1|7567.1|7578.5|7563.5|37
1591182600000|2020-06-03 11:10:00|7580.6|7565.6|7581|7566|7581.9|7566.9|7580.6|7565.6|18
1591182900000|2020-06-03 11:15:00|7581.1|7566.1|7580.1|7565.1|7581.4|7566.4|7580|7565|43
1591183200000|2020-06-03 11:20:00|7580.2|7565.2|7580.2|7565.2|7580.9|7565.9|7580.2|7565.2|44
1591183500000|2020-06-03 11:25:00|7580.5|7565.5|7581|7566|7581.3|7566.3|7580.3|7565.3|22
1591183800000|2020-06-03 11:30:00|7581.1|7566.1|7584|7569|7584.8|7569.8|7580.9|7565.9|20
1591184100000|2020-06-03 11:35:00|7583.1|7568.1|7582.1|7567.1|7583.1|7568.1|7580.9|7565.9|19
1591184400000|2020-06-03 11:40:00|7582.2|7567.2|7582.2|7567.2|7582.2|7567.2|7582.2|7567.2|1
1591184700000|2020-06-03 11:45:00|7581.1|7566.1|7580.4|7565.4|7581.1|7566.1|7579.2|7564.2|18
1591185000000|2020-06-03 11:50:00|7580.3|7565.3|7579.5|7564.5|7581.1|7566.1|7579|7564|16
1591185300000|2020-06-03 11:55:00|7579.6|7564.6|7581.7|7556.7|7582.2|7564.6|7579|7556.7|11
1591185600000|2020-06-03 12:00:00|7582.7|7557.7|7579.1|7564.1|7584.2|7564.1|7579.1|7557.7|7
1591185900000|2020-06-03 12:05:00|7579.2|7564.2|7579.3|7564.3|7579.3|7564.3|7579.2|7564.2|2
1591186500000|2020-06-03 12:15:00|7578.8|7563.8|7577.1|7562.1|7578.8|7563.8|7576.5|7561.5|13
1591186800000|2020-06-03 12:20:00|7576|7561|7575.8|7560.8|7576|7561|7575.8|7560.8|2
1591187100000|2020-06-03 12:25:00|7575.9|7560.9|7574.1|7559.1|7580.5|7560.9|7574|7555.5|10
1591187400000|2020-06-03 12:30:00|7573.9|7558.9|7574.1|7559.1|7574.1|7559.1|7573.9|7558.9|2
1591187700000|2020-06-03 12:35:00|7574|7559|7579.2|7554.2|7579.3|7559.1|7569.6|7549.7|65
1591188000000|2020-06-03 12:40:00|7579.3|7554.3|7574.6|7559.6|7579.5|7559.7|7574.6|7554.1|12
1591188600000|2020-06-03 12:50:00|7574.3|7559.3|7575.4|7560.4|7575.4|7560.4|7573.6|7558.6|22
1591188900000|2020-06-03 12:55:00|7575.3|7560.3|7582.4|7557.4|7582.5|7561.6|7575.3|7557.3|13
1591189200000|2020-06-03 13:00:00|7582.5|7557.5|7577.6|7562.6|7583.3|7564.3|7577.1|7557.3|53
1591189500000|2020-06-03 13:05:00|7577.5|7562.5|7576|7561|7577.5|7562.5|7576|7561|10
1591189800000|2020-06-03 13:10:00|7576.6|7561.6|7575.6|7560.6|7576.6|7561.6|7574.9|7559.9|15
1591190100000|2020-06-03 13:15:00|7575.2|7560.2|7573.6|7558.6|7575.3|7560.3|7573.3|7558.3|13
1591190400000|2020-06-03 13:20:00|7573.4|7558.4|7574.4|7549.4|7577.6|7558.5|7572.6|7548.8|77
1591190700000|2020-06-03 13:25:00|7574.3|7549.3|7579.3|7554.3|7579.6|7558.5|7566.5|7548.6|136
1591191000000|2020-06-03 13:30:00|7579.4|7554.4|7575.8|7550.8|7581.2|7558.2|7569.3|7548.6|323
1591191300000|2020-06-03 13:35:00|7575.7|7550.7|7577.1|7552.1|7579.7|7557.7|7570.3|7548.8|232
1591191600000|2020-06-03 13:40:00|7576.9|7551.9|7579.6|7554.6|7580.7|7559.4|7570.1|7549.4|327
1591191900000|2020-06-03 13:45:00|7579.4|7554.4|7576.9|7551.9|7580.5|7555.5|7575|7550|295
1591192200000|2020-06-03 13:50:00|7576.8|7551.8|7577.4|7552.4|7577.7|7552.7|7575.7|7550.7|160
1591192500000|2020-06-03 13:55:00|7577.5|7552.5|7576.3|7551.3|7577.5|7552.5|7576.1|7551.1|130
1591192800000|2020-06-03 14:00:00|7576.4|7551.4|7572.9|7547.9|7576.5|7555.6|7568.1|7547.7|85
1591193100000|2020-06-03 14:05:00|7572.7|7547.7|7574.9|7549.9|7576.4|7551.4|7572.2|7547.2|215
1591193400000|2020-06-03 14:10:00|7575|7550|7576.4|7551.4|7576.7|7557.3|7572.3|7549.9|132
1591193700000|2020-06-03 14:15:00|7576.3|7551.3|7573.1|7548.1|7576.7|7555.4|7569.6|7548.1|91
1591194000000|2020-06-03 14:20:00|7573|7548|7569.9|7544.9|7574.5|7549.5|7569.8|7544.8|183
1591194300000|2020-06-03 14:25:00|7570|7545|7569.1|7544.1|7570|7545|7568.7|7543.7|79
1591194600000|2020-06-03 14:30:00|7569.3|7544.3|7566.5|7541.5|7569.3|7544.3|7566.4|7541.4|37
1591194900000|2020-06-03 14:35:00|7566.4|7541.4|7569.2|7544.2|7569.8|7548.8|7563.3|7541.4|168
1591195200000|2020-06-03 14:40:00|7569.3|7544.3|7571.1|7546.1|7572.8|7547.8|7569.2|7544.2|344
1591195500000|2020-06-03 14:45:00|7571.2|7546.2|7570.2|7545.2|7571.9|7546.9|7569.9|7544.9|191
1591195800000|2020-06-03 14:50:00|7570.1|7545.1|7572.8|7547.8|7572.9|7552.6|7564|7543.9|117
1591196100000|2020-06-03 14:55:00|7572.6|7547.6|7569.2|7544.2|7572.6|7552.7|7565.2|7543.8|148
1591196400000|2020-06-03 15:00:00|7569.1|7544.1|7564.2|7549.2|7571.1|7549.9|7563.1|7544|86
1591196700000|2020-06-03 15:05:00|7564.1|7549.1|7569.8|7544.8|7570.3|7549.5|7563.8|7544.5|93
1591197000000|2020-06-03 15:10:00|7569.9|7544.9|7566.4|7541.4|7569.9|7549.2|7562.5|7541.4|110
1591197300000|2020-06-03 15:15:00|7566.3|7541.3|7561.3|7546.3|7566.4|7547.2|7561.1|7541.1|43
1591197600000|2020-06-03 15:20:00|7561.4|7546.4|7567.2|7542.2|7567.8|7547.9|7561.3|7541.8|202
1591197900000|2020-06-03 15:25:00|7567.1|7542.1|7567.1|7542.1|7567.7|7542.7|7567|7542|166
1591198200000|2020-06-03 15:30:00|7567.4|7542.4|7568.1|7543.1|7568.5|7543.5|7567.1|7542.1|235
1591198500000|2020-06-03 15:35:00|7568.2|7543.2|7564.3|7539.3|7568.6|7546.2|7561.2|7539.1|71
1591198800000|2020-06-03 15:40:00|7564.2|7539.2|7561.3|7546.3|7564.4|7546.3|7560.2|7539|127
1591199100000|2020-06-03 15:45:00|7561.1|7546.1|7566.7|7541.7|7567.1|7546.7|7561.1|7540.8|308
1591199400000|2020-06-03 15:50:00|7566.6|7541.6|7566.2|7541.2|7566.7|7541.7|7564.5|7539.5|215
1591199700000|2020-06-03 15:55:00|7566.1|7541.1|7565.4|7540.4|7566.3|7544.5|7559.1|7539.4|296
1591200000000|2020-06-03 16:00:00|7565.3|7540.3|7565.2|7540.2|7566.4|7541.4|7564.4|7539.4|296
1591200300000|2020-06-03 16:05:00|7565.3|7540.3|7569|7544|7569.5|7544.5|7565|7540|259
1591200600000|2020-06-03 16:10:00|7568.9|7543.9|7570.1|7545.1|7570.5|7545.5|7568.2|7543.2|124
1591200900000|2020-06-03 16:15:00|7570.3|7545.3|7568.8|7543.8|7570.4|7545.4|7568.7|7543.7|486
1591201200000|2020-06-03 16:20:00|7568.7|7543.7|7567.6|7542.6|7569|7544|7567.2|7542.2|60
1591201500000|2020-06-03 16:25:00|7567.7|7542.7|7567.9|7542.9|7568.1|7543.1|7567.6|7542.6|35
1591201800000|2020-06-03 16:30:00|7568|7543|7569.3|7544.3|7569.3|7544.3|7568|7543|141
1591202100000|2020-06-03 16:35:00|7569.2|7544.2|7568.1|7543.1|7569.7|7544.7|7568.1|7543.1|76
1591202400000|2020-06-03 16:40:00|7568|7543|7568|7543|7568.1|7543.1|7567.9|7542.9|9
1591202700000|2020-06-03 16:45:00|7568.1|7543.1|7568|7543|7568.3|7543.3|7567.8|7542.8|22
1591203000000|2020-06-03 16:50:00|7567.9|7542.9|7569.7|7544.7|7570.4|7545.4|7567.8|7542.8|87
1591203300000|2020-06-03 16:55:00|7569.8|7544.8|7569.9|7544.9|7570|7545|7569.7|7544.7|14
1591203600000|2020-06-03 17:00:00|7570|7545|7569.9|7544.9|7570|7545|7569.7|7544.7|39
1591203900000|2020-06-03 17:05:00|7569.8|7544.8|7564.8|7549.8|7570|7550|7564.8|7544.7|85
1591204200000|2020-06-03 17:10:00|7565|7550|7564.9|7549.9|7565.1|7550.1|7564.8|7549.8|9
1591204500000|2020-06-03 17:15:00|7564.8|7549.8|7564.8|7549.8|7565|7550|7564.8|7549.8|7
1591204800000|2020-06-03 17:20:00|7564.9|7549.9|7572.2|7547.2|7572.3|7552.3|7564.8|7546.8|57
1591205100000|2020-06-03 17:25:00|7572.1|7547.1|7572.9|7547.9|7572.9|7547.9|7571.7|7546.7|73
1591205400000|2020-06-03 17:30:00|7572.8|7547.8|7572.9|7547.9|7573.4|7548.4|7572.4|7547.4|171
1591205700000|2020-06-03 17:35:00|7572.8|7547.8|7572.8|7547.8|7573|7548|7572.4|7547.4|43
1591206000000|2020-06-03 17:40:00|7572.7|7547.7|7572.8|7547.8|7573.2|7548.2|7572.6|7547.6|32
1591206300000|2020-06-03 17:45:00|7573|7548|7572.9|7547.9|7573.4|7548.4|7572.4|7547.4|320
1591206600000|2020-06-03 17:50:00|7572.7|7547.7|7572.8|7547.8|7573.6|7548.6|7572.5|7547.5|220
1591206900000|2020-06-03 17:55:00|7572.7|7547.7|7573.1|7548.1|7573.4|7548.4|7572.6|7547.6|112
1591207200000|2020-06-03 18:00:00|7573|7548|7573.2|7548.2|7573.3|7548.3|7572.6|7547.6|96
1591207500000|2020-06-03 18:05:00|7573.1|7548.1|7572.8|7547.8|7573.2|7548.2|7572.2|7547.2|35
1591207800000|2020-06-03 18:10:00|7572.9|7547.9|7572.8|7547.8|7573|7548|7572.7|7547.7|28
1591208100000|2020-06-03 18:15:00|7572.7|7547.7|7572.9|7547.9|7573.3|7548.3|7571.9|7546.9|62
1591208400000|2020-06-03 18:20:00|7573.1|7548.1|7569|7554|7574.1|7554.3|7568.5|7547.4|84
1591208700000|2020-06-03 18:25:00|7569.1|7554.1|7569.2|7554.2|7569.5|7554.5|7569|7554|14
1591209000000|2020-06-03 18:30:00|7569.1|7554.1|7569.1|7554.1|7569.1|7554.1|7569.1|7554.1|1
1591209300000|2020-06-03 18:35:00|7569.2|7554.2|7569|7554|7569.2|7554.2|7569|7554|3
1591210200000|2020-06-03 18:50:00|7568.5|7553.5|7572.4|7547.4|7572.7|7553.5|7568.5|7547|8
1591210500000|2020-06-03 18:55:00|7572.5|7547.5|7572|7547|7572.5|7547.5|7571.9|7546.9|10
1591210800000|2020-06-03 19:00:00|7571.9|7546.9|7572.4|7547.4|7572.4|7547.4|7571.9|7546.9|9
1591211100000|2020-06-03 19:05:00|7572.3|7547.3|7572.3|7547.3|7572.3|7547.3|7572.3|7547.3|1
1591211400000|2020-06-03 19:10:00|7571.9|7546.9|7572.1|7547.1|7572.1|7547.1|7571.9|7546.9|3
1591211700000|2020-06-03 19:15:00|7572.3|7547.3|7572.4|7547.4|7572.4|7547.4|7572.3|7547.3|2
1591212300000|2020-06-03 19:25:00|7572.3|7547.3|7571.6|7546.6|7572.3|7547.3|7571.6|7546.6|4
1591212600000|2020-06-03 19:30:00|7571.2|7546.2|7569.5|7544.5|7571.2|7546.2|7569.5|7544.5|6
1591212900000|2020-06-03 19:35:00|7569.4|7544.4|7569.5|7544.5|7569.6|7544.6|7569.4|7544.4|3
1591213200000|2020-06-03 19:40:00|7569.3|7544.3|7568|7543|7569.3|7544.3|7567.6|7542.6|10
1591213800000|2020-06-03 19:50:00|7566.2|7541.2|7566.8|7541.8|7566.8|7541.8|7565.9|7540.9|7
1591214100000|2020-06-03 19:55:00|7567.3|7542.3|7567.4|7542.4|7567.4|7542.4|7567.3|7542.3|2
1591151400000|2020-06-03 02:30:00|7538.2|7513.2|7538.2|7513.2|7538.8|7513.8|7538.2|7513.2|4
1591151700000|2020-06-03 02:35:00|7538.4|7513.4|7538.4|7513.4|7538.4|7513.4|7538.4|7513.4|1
1591152000000|2020-06-03 02:40:00|7531.5|7516.5|7537.4|7512.4|7537.5|7516.5|7530.2|7511.9|9
1591152300000|2020-06-03 02:45:00|7537|7512|7536.3|7511.3|7537|7512|7536.1|7511.1|7
1591152600000|2020-06-03 02:50:00|7536.2|7511.2|7533.9|7508.9|7536.2|7513.2|7528.2|7508|5
1591152900000|2020-06-03 02:55:00|7533.5|7508.5|7533|7508|7533.5|7508.5|7530.9|7505.9|11
1591153200000|2020-06-03 03:00:00|7532.9|7507.9|7535.2|7510.2|7535.2|7510.2|7532.9|7507.9|8
1591153500000|2020-06-03 03:05:00|7535.1|7510.1|7536.8|7511.8|7536.8|7511.8|7535.1|7510.1|6
1591154100000|2020-06-03 03:15:00|7536.4|7511.4|7535.4|7510.4|7536.8|7511.8|7534.2|7509.2|15
1591154400000|2020-06-03 03:20:00|7535.7|7510.7|7537.4|7512.4|7537.6|7512.6|7535.7|7510.7|25
1591154700000|2020-06-03 03:25:00|7537.3|7512.3|7537.3|7512.3|7537.4|7512.4|7536.7|7511.7|13
1591155000000|2020-06-03 03:30:00|7537.4|7512.4|7535.8|7520.8|7539.9|7521.3|7534.1|7511.6|169
1591155300000|2020-06-03 03:35:00|7535.9|7520.9|7534.3|7519.3|7538|7523|7531.7|7516.7|192
1591155600000|2020-06-03 03:40:00|7534.5|7519.5|7536.2|7521.2|7537.2|7522.2|7534.2|7519.2|161
1591155900000|2020-06-03 03:45:00|7536.3|7521.3|7536.4|7521.4|7537.3|7522.3|7535.9|7520.9|133
1591156200000|2020-06-03 03:50:00|7536.3|7521.3|7537.2|7522.2|7538.2|7523.2|7533.8|7518.8|158
1591156500000|2020-06-03 03:55:00|7537.1|7522.1|7536.6|7521.6|7538.1|7523.1|7536.2|7521.2|121
1591156800000|2020-06-03 04:00:00|7536.8|7521.8|7538.9|7523.9|7539.9|7524.9|7536.8|7521.8|70
1591157100000|2020-06-03 04:05:00|7538.8|7523.8|7539.4|7524.4|7539.9|7524.9|7538.5|7523.5|91
1591157400000|2020-06-03 04:10:00|7539.5|7524.5|7539.7|7524.7|7542.6|7527.6|7539.4|7524.4|113
1591157700000|2020-06-03 04:15:00|7539.6|7524.6|7536.6|7521.6|7539.6|7524.6|7536.4|7521.4|101
1591158000000|2020-06-03 04:20:00|7536.5|7521.5|7536.3|7521.3|7536.6|7521.6|7535.3|7520.3|60
1591158300000|2020-06-03 04:25:00|7536.2|7521.2|7531.5|7516.5|7536.9|7521.9|7530.9|7515.9|154
1591158600000|2020-06-03 04:30:00|7531.6|7516.6|7536.6|7521.6|7539.2|7524.2|7530.9|7515.9|221
1591158900000|2020-06-03 04:35:00|7536.4|7521.4|7543.6|7528.6|7544.5|7529.5|7536.4|7521.4|220
1591159200000|2020-06-03 04:40:00|7543.7|7528.7|7545|7530|7545.2|7530.2|7543.3|7528.3|76
1591159500000|2020-06-03 04:45:00|7545.1|7530.1|7544.6|7529.6|7546|7531|7544|7529|105
1591159800000|2020-06-03 04:50:00|7544.7|7529.7|7547.2|7532.2|7548.6|7533.6|7544.5|7529.5|150
1591160100000|2020-06-03 04:55:00|7547.1|7532.1|7552.5|7537.5|7553.1|7538.1|7546.7|7531.7|150
1591160400000|2020-06-03 05:00:00|7552.4|7537.4|7554.3|7539.3|7554.3|7539.3|7551.3|7536.3|115
1591160700000|2020-06-03 05:05:00|7554.6|7539.6|7553.5|7538.5|7555.4|7540.4|7552.4|7537.4|87
1591161000000|2020-06-03 05:10:00|7553.3|7538.3|7551.3|7536.3|7554.7|7539.7|7551.3|7536.3|102
1591161300000|2020-06-03 05:15:00|7551.4|7536.4|7552.8|7537.8|7552.8|7537.8|7548.6|7533.6|118
1591161600000|2020-06-03 05:20:00|7552.9|7537.9|7553.8|7538.8|7554.5|7539.5|7552.8|7537.8|52
1591161900000|2020-06-03 05:25:00|7553.7|7538.7|7553.5|7538.5|7555|7540|7553.4|7538.4|55
1591162200000|2020-06-03 05:30:00|7553.6|7538.6|7549.7|7534.7|7553.7|7538.7|7549.7|7534.7|67
1591162500000|2020-06-03 05:35:00|7549.8|7534.8|7549.4|7534.4|7550.3|7535.3|7549|7534|65
1591162800000|2020-06-03 05:40:00|7549.5|7534.5|7549.8|7534.8|7549.8|7534.8|7548.8|7533.8|33
1591163100000|2020-06-03 05:45:00|7549.9|7534.9|7551.8|7536.8|7551.8|7536.8|7548.8|7533.8|72
1591163400000|2020-06-03 05:50:00|7552.2|7537.2|7551.3|7536.3|7553.9|7538.9|7551.3|7536.3|82
1591163700000|2020-06-03 05:55:00|7551.4|7536.4|7549|7534|7551.6|7536.6|7548.8|7533.8|26
1591164000000|2020-06-03 06:00:00|7549.1|7534.1|7546.9|7531.9|7549.5|7534.5|7544.4|7529.4|95
1591164300000|2020-06-03 06:05:00|7547|7532|7551.2|7536.2|7551.2|7536.2|7544.6|7529.6|161
1591164600000|2020-06-03 06:10:00|7551|7536|7553.9|7538.9|7554.9|7539.9|7551|7536|164
1591164900000|2020-06-03 06:15:00|7554.1|7539.1|7553|7538|7554.9|7539.9|7551.7|7536.7|111
1591165200000|2020-06-03 06:20:00|7553.1|7538.1|7551.7|7536.7|7553.9|7538.9|7550.8|7535.8|61
1591165500000|2020-06-03 06:25:00|7551.8|7536.8|7553.9|7538.9|7553.9|7538.9|7551.6|7536.6|104
1591165800000|2020-06-03 06:30:00|7553.8|7538.8|7554.4|7539.4|7556.2|7541.2|7553.4|7538.4|146
1591166100000|2020-06-03 06:35:00|7554.1|7539.1|7554|7539|7555.3|7540.3|7552.8|7537.8|213
1591166400000|2020-06-03 06:40:00|7553.8|7538.8|7555.9|7540.9|7557.1|7542.1|7552|7537|161
1591166700000|2020-06-03 06:45:00|7556.8|7541.8|7556.3|7541.3|7557.4|7542.4|7555.7|7540.7|98
1591167000000|2020-06-03 06:50:00|7556.4|7541.4|7560.5|7545.5|7560.5|7545.5|7556.3|7541.3|69
1591167300000|2020-06-03 06:55:00|7560.6|7545.6|7561.7|7546.7|7562.3|7547.3|7559.2|7544.2|173
1591167600000|2020-06-03 07:00:00|7561.8|7546.8|7562.8|7547.8|7563.1|7548.1|7561.1|7546.1|155
1591167900000|2020-06-03 07:05:00|7562.9|7547.9|7562.7|7547.7|7563|7548|7561.3|7546.3|113
1591168200000|2020-06-03 07:10:00|7562.9|7547.9|7560|7545|7564.6|7549.6|7559.8|7544.8|170
1591168500000|2020-06-03 07:15:00|7559.9|7544.9|7562.6|7547.6|7563.2|7548.2|7559|7544|251
1591168800000|2020-06-03 07:20:00|7562.2|7547.2|7562|7547|7562.7|7547.7|7560.1|7545.1|130
1591169100000|2020-06-03 07:25:00|7561.8|7546.8|7561.3|7546.3|7562.6|7547.6|7559.7|7544.7|127
1591169400000|2020-06-03 07:30:00|7560.9|7545.9|7561.8|7546.8|7562.1|7547.1|7560|7545|138
1591169700000|2020-06-03 07:35:00|7561.7|7546.7|7561.2|7546.2|7562.8|7547.8|7561|7546|107
1591170000000|2020-06-03 07:40:00|7561.1|7546.1|7568.7|7553.7|7570.3|7555.3|7560.4|7545.4|267
1591170300000|2020-06-03 07:45:00|7568.1|7553.1|7570.2|7555.2|7571|7556|7567.4|7552.4|203
1591170600000|2020-06-03 07:50:00|7570.3|7555.3|7570|7555|7570.7|7555.7|7568.7|7553.7|137
1591170900000|2020-06-03 07:55:00|7569.9|7554.9|7571.3|7556.3|7572.6|7557.6|7569.9|7554.9|166
1591171200000|2020-06-03 08:00:00|7571.2|7556.2|7572|7557|7573.6|7558.6|7570.9|7555.9|98
1591171500000|2020-06-03 08:05:00|7571.9|7556.9|7574.4|7559.4|7574.8|7559.8|7571.9|7556.9|141
1591171800000|2020-06-03 08:10:00|7574.3|7559.3|7579|7564|7579.3|7564.3|7572|7557|136
1591172100000|2020-06-03 08:15:00|7578.9|7563.9|7576.5|7561.5|7579.2|7564.2|7576.4|7561.4|184
1591172400000|2020-06-03 08:20:00|7576.4|7561.4|7571.3|7556.3|7576.4|7561.4|7571|7556|185
1591172700000|2020-06-03 08:25:00|7571.2|7556.2|7569.3|7554.3|7571.2|7556.2|7567.7|7552.7|187
1591173000000|2020-06-03 08:30:00|7569.4|7554.4|7568.7|7553.7|7570.4|7555.4|7568.4|7553.4|112
1591173300000|2020-06-03 08:35:00|7568.9|7553.9|7571.7|7556.7|7572.9|7557.9|7568.9|7553.9|95
1591173600000|2020-06-03 08:40:00|7571.6|7556.6|7572.4|7557.4|7573|7558|7571.4|7556.4|63
1591173900000|2020-06-03 08:45:00|7572.5|7557.5|7574.8|7559.8|7576.7|7561.7|7572.2|7557.2|63
1591174200000|2020-06-03 08:50:00|7574.9|7559.9|7575.5|7560.5|7575.9|7560.9|7573.4|7558.4|60
1591174500000|2020-06-03 08:55:00|7575.3|7560.3|7574.8|7559.8|7575.7|7560.7|7573.5|7558.5|62
1591174800000|2020-06-03 09:00:00|7574.5|7559.5|7571.7|7556.7|7575.2|7560.2|7571.7|7556.7|74
1591175100000|2020-06-03 09:05:00|7572.7|7557.7|7568.5|7553.5|7573|7558|7568.5|7553.5|74
1591175400000|2020-06-03 09:10:00|7568.9|7553.9|7572|7557|7572|7557|7568.6|7553.6|70
1591175700000|2020-06-03 09:15:00|7571.6|7556.6|7569.9|7554.9|7571.6|7556.6|7569.5|7554.5|109
1591176000000|2020-06-03 09:20:00|7570.1|7555.1|7570.7|7555.7|7571.2|7556.2|7569.8|7554.8|55
1591176300000|2020-06-03 09:25:00|7571.1|7556.1|7568.8|7553.8|7571.4|7556.4|7567.8|7552.8|139
1591176600000|2020-06-03 09:30:00|7568.7|7553.7|7569.6|7554.6|7572.5|7557.5|7568.6|7553.6|154
1591176900000|2020-06-03 09:35:00|7569.5|7554.5|7569.3|7554.3|7570.2|7555.2|7568|7553|153
1591177200000|2020-06-03 09:40:00|7569.4|7554.4|7570.1|7555.1|7570.8|7555.8|7569.4|7554.4|68
1591177500000|2020-06-03 09:45:00|7570.2|7555.2|7567.2|7552.2|7570.2|7555.2|7567.2|7552.2|57
1591177800000|2020-06-03 09:50:00|7566.9|7551.9|7564|7549|7566.9|7551.9|7562.5|7547.5|81
1591178100000|2020-06-03 09:55:00|7564.4|7549.4|7567.1|7552.1|7567.1|7552.1|7564|7549|30
1591178400000|2020-06-03 10:00:00|7566.8|7551.8|7574.3|7559.3|7574.5|7559.5|7566.5|7551.5|143
1591178700000|2020-06-03 10:05:00|7574.2|7559.2|7574.1|7559.1|7576.1|7561.1|7573.5|7558.5|88
1591179000000|2020-06-03 10:10:00|7573.8|7558.8|7573.1|7558.1|7573.8|7558.8|7571|7556|66
1591179300000|2020-06-03 10:15:00|7573.3|7558.3|7574.8|7559.8|7574.8|7559.8|7572.1|7557.1|87
1591179600000|2020-06-03 10:20:00|7574.2|7559.2|7575.3|7560.3|7575.4|7560.4|7572.8|7557.8|36
1591179900000|2020-06-03 10:25:00|7575.4|7560.4|7572.8|7557.8|7575.7|7560.7|7572.8|7557.8|51
1591180200000|2020-06-03 10:30:00|7573.1|7558.1|7574.2|7559.2|7575.3|7560.3|7572.8|7557.8|54
1591180500000|2020-06-03 10:35:00|7574.3|7559.3|7577.3|7562.3|7578.3|7563.3|7574.3|7559.3|89
1591180800000|2020-06-03 10:40:00|7577.5|7562.5|7574|7559|7577.8|7562.8|7574|7559|39
1591181100000|2020-06-03 10:45:00|7573.8|7558.8|7574.4|7559.4|7574.8|7559.8|7573.2|7558.2|46
1591181400000|2020-06-03 10:50:00|7574.6|7559.6|7576|7561|7577.4|7562.4|7574.6|7559.6|85
1591181700000|2020-06-03 10:55:00|7576.3|7561.3|7579.1|7564.1|7579.1|7564.1|7575.8|7560.8|59
1591182000000|2020-06-03 11:00:00|7579|7564|7579.5|7564.5|7587.1|7567.3|7576.4|7560.7|154
1591182300000|2020-06-03 11:05:00|7579.6|7564.6|7580.5|7565.5|7582.1|7567.1|7578.5|7563.5|37
1591182600000|2020-06-03 11:10:00|7580.6|7565.6|7581|7566|7581.9|7566.9|7580.6|7565.6|18
1591182900000|2020-06-03 11:15:00|7581.1|7566.1|7580.1|7565.1|7581.4|7566.4|7580|7565|43
1591183200000|2020-06-03 11:20:00|7580.2|7565.2|7580.2|7565.2|7580.9|7565.9|7580.2|7565.2|44
1591183500000|2020-06-03 11:25:00|7580.5|7565.5|7581|7566|7581.3|7566.3|7580.3|7565.3|22
1591183800000|2020-06-03 11:30:00|7581.1|7566.1|7584|7569|7584.8|7569.8|7580.9|7565.9|20
1591184100000|2020-06-03 11:35:00|7583.1|7568.1|7582.1|7567.1|7583.1|7568.1|7580.9|7565.9|19
1591184400000|2020-06-03 11:40:00|7582.2|7567.2|7582.2|7567.2|7582.2|7567.2|7582.2|7567.2|1
1591184700000|2020-06-03 11:45:00|7581.1|7566.1|7580.4|7565.4|7581.1|7566.1|7579.2|7564.2|18
1591185000000|2020-06-03 11:50:00|7580.3|7565.3|7579.5|7564.5|7581.1|7566.1|7579|7564|16
1591185300000|2020-06-03 11:55:00|7579.6|7564.6|7581.7|7556.7|7582.2|7564.6|7579|7556.7|11
1591185600000|2020-06-03 12:00:00|7582.7|7557.7|7579.1|7564.1|7584.2|7564.1|7579.1|7557.7|7
1591185900000|2020-06-03 12:05:00|7579.2|7564.2|7579.3|7564.3|7579.3|7564.3|7579.2|7564.2|2
1591186500000|2020-06-03 12:15:00|7578.8|7563.8|7577.1|7562.1|7578.8|7563.8|7576.5|7561.5|13
1591186800000|2020-06-03 12:20:00|7576|7561|7575.8|7560.8|7576|7561|7575.8|7560.8|2
1591187100000|2020-06-03 12:25:00|7575.9|7560.9|7574.1|7559.1|7580.5|7560.9|7574|7555.5|10
1591187400000|2020-06-03 12:30:00|7573.9|7558.9|7574.1|7559.1|7574.1|7559.1|7573.9|7558.9|2
1591187700000|2020-06-03 12:35:00|7574|7559|7579.2|7554.2|7579.3|7559.1|7569.6|7549.7|65
1591188000000|2020-06-03 12:40:00|7579.3|7554.3|7574.6|7559.6|7579.5|7559.7|7574.6|7554.1|12
1591188600000|2020-06-03 12:50:00|7574.3|7559.3|7575.4|7560.4|7575.4|7560.4|7573.6|7558.6|22
1591188900000|2020-06-03 12:55:00|7575.3|7560.3|7582.4|7557.4|7582.5|7561.6|7575.3|7557.3|13
1591189200000|2020-06-03 13:00:00|7582.5|7557.5|7577.6|7562.6|7583.3|7564.3|7577.1|7557.3|53
1591189500000|2020-06-03 13:05:00|7577.5|7562.5|7576|7561|7577.5|7562.5|7576|7561|10
1591189800000|2020-06-03 13:10:00|7576.6|7561.6|7575.6|7560.6|7576.6|7561.6|7574.9|7559.9|15
1591190100000|2020-06-03 13:15:00|7575.2|7560.2|7573.6|7558.6|7575.3|7560.3|7573.3|7558.3|13
1591190400000|2020-06-03 13:20:00|7573.4|7558.4|7574.4|7549.4|7577.6|7558.5|7572.6|7548.8|77
1591190700000|2020-06-03 13:25:00|7574.3|7549.3|7579.3|7554.3|7579.6|7558.5|7566.5|7548.6|136
1591191000000|2020-06-03 13:30:00|7579.4|7554.4|7575.8|7550.8|7581.2|7558.2|7569.3|7548.6|323
1591191300000|2020-06-03 13:35:00|7575.7|7550.7|7577.1|7552.1|7579.7|7557.7|7570.3|7548.8|232
1591191600000|2020-06-03 13:40:00|7576.9|7551.9|7579.6|7554.6|7580.7|7559.4|7570.1|7549.4|327
1591191900000|2020-06-03 13:45:00|7579.4|7554.4|7576.9|7551.9|7580.5|7555.5|7575|7550|295
1591192200000|2020-06-03 13:50:00|7576.8|7551.8|7577.4|7552.4|7577.7|7552.7|7575.7|7550.7|160
1591192500000|2020-06-03 13:55:00|7577.5|7552.5|7576.3|7551.3|7577.5|7552.5|7576.1|7551.1|130
1591192800000|2020-06-03 14:00:00|7576.4|7551.4|7572.9|7547.9|7576.5|7555.6|7568.1|7547.7|85
1591193100000|2020-06-03 14:05:00|7572.7|7547.7|7574.9|7549.9|7576.4|7551.4|7572.2|7547.2|215
1591193400000|2020-06-03 14:10:00|7575|7550|7576.4|7551.4|7576.7|7557.3|7572.3|7549.9|132
1591193700000|2020-06-03 14:15:00|7576.3|7551.3|7573.1|7548.1|7576.7|7555.4|7569.6|7548.1|91
1591194000000|2020-06-03 14:20:00|7573|7548|7569.9|7544.9|7574.5|7549.5|7569.8|7544.8|183
1591194300000|2020-06-03 14:25:00|7570|7545|7569.1|7544.1|7570|7545|7568.7|7543.7|79
1591194600000|2020-06-03 14:30:00|7569.3|7544.3|7566.5|7541.5|7569.3|7544.3|7566.4|7541.4|37
1591194900000|2020-06-03 14:35:00|7566.4|7541.4|7569.2|7544.2|7569.8|7548.8|7563.3|7541.4|168
1591195200000|2020-06-03 14:40:00|7569.3|7544.3|7571.1|7546.1|7572.8|7547.8|7569.2|7544.2|344
1591195500000|2020-06-03 14:45:00|7571.2|7546.2|7570.2|7545.2|7571.9|7546.9|7569.9|7544.9|191
1591195800000|2020-06-03 14:50:00|7570.1|7545.1|7572.8|7547.8|7572.9|7552.6|7564|7543.9|117
1591196100000|2020-06-03 14:55:00|7572.6|7547.6|7569.2|7544.2|7572.6|7552.7|7565.2|7543.8|148
1591196400000|2020-06-03 15:00:00|7569.1|7544.1|7564.2|7549.2|7571.1|7549.9|7563.1|7544|86
1591196700000|2020-06-03 15:05:00|7564.1|7549.1|7569.8|7544.8|7570.3|7549.5|7563.8|7544.5|93
1591197000000|2020-06-03 15:10:00|7569.9|7544.9|7566.4|7541.4|7569.9|7549.2|7562.5|7541.4|110
1591197300000|2020-06-03 15:15:00|7566.3|7541.3|7561.3|7546.3|7566.4|7547.2|7561.1|7541.1|43
1591197600000|2020-06-03 15:20:00|7561.4|7546.4|7567.2|7542.2|7567.8|7547.9|7561.3|7541.8|202
1591197900000|2020-06-03 15:25:00|7567.1|7542.1|7567.1|7542.1|7567.7|7542.7|7567|7542|166
1591198200000|2020-06-03 15:30:00|7567.4|7542.4|7568.1|7543.1|7568.5|7543.5|7567.1|7542.1|235
1591198500000|2020-06-03 15:35:00|7568.2|7543.2|7564.3|7539.3|7568.6|7546.2|7561.2|7539.1|71
1591198800000|2020-06-03 15:40:00|7564.2|7539.2|7561.3|7546.3|7564.4|7546.3|7560.2|7539|127
1591199100000|2020-06-03 15:45:00|7561.1|7546.1|7566.7|7541.7|7567.1|7546.7|7561.1|7540.8|308
1591199400000|2020-06-03 15:50:00|7566.6|7541.6|7566.2|7541.2|7566.7|7541.7|7564.5|7539.5|215
1591199700000|2020-06-03 15:55:00|7566.1|7541.1|7565.4|7540.4|7566.3|7544.5|7559.1|7539.4|296
1591200000000|2020-06-03 16:00:00|7565.3|7540.3|7565.2|7540.2|7566.4|7541.4|7564.4|7539.4|296
1591200300000|2020-06-03 16:05:00|7565.3|7540.3|7569|7544|7569.5|7544.5|7565|7540|259
1591200600000|2020-06-03 16:10:00|7568.9|7543.9|7570.1|7545.1|7570.5|7545.5|7568.2|7543.2|124
1591200900000|2020-06-03 16:15:00|7570.3|7545.3|7568.8|7543.8|7570.4|7545.4|7568.7|7543.7|486
1591201200000|2020-06-03 16:20:00|7568.7|7543.7|7567.6|7542.6|7569|7544|7567.2|7542.2|60
1591201500000|2020-06-03 16:25:00|7567.7|7542.7|7567.9|7542.9|7568.1|7543.1|7567.6|7542.6|35
1591201800000|2020-06-03 16:30:00|7568|7543|7569.3|7544.3|7569.3|7544.3|7568|7543|141
1591202100000|2020-06-03 16:35:00|7569.2|7544.2|7568.1|7543.1|7569.7|7544.7|7568.1|7543.1|76
1591202400000|2020-06-03 16:40:00|7568|7543|7568|7543|7568.1|7543.1|7567.9|7542.9|9
1591202700000|2020-06-03 16:45:00|7568.1|7543.1|7568|7543|7568.3|7543.3|7567.8|7542.8|22
1591203000000|2020-06-03 16:50:00|7567.9|7542.9|7569.7|7544.7|7570.4|7545.4|7567.8|7542.8|87
1591203300000|2020-06-03 16:55:00|7569.8|7544.8|7569.9|7544.9|7570|7545|7569.7|7544.7|14
1591203600000|2020-06-03 17:00:00|7570|7545|7569.9|7544.9|7570|7545|7569.7|7544.7|39
1591203900000|2020-06-03 17:05:00|7569.8|7544.8|7564.8|7549.8|7570|7550|7564.8|7544.7|85
1591204200000|2020-06-03 17:10:00|7565|7550|7564.9|7549.9|7565.1|7550.1|7564.8|7549.8|9
1591204500000|2020-06-03 17:15:00|7564.8|7549.8|7564.8|7549.8|7565|7550|7564.8|7549.8|7
1591204800000|2020-06-03 17:20:00|7564.9|7549.9|7572.2|7547.2|7572.3|7552.3|7564.8|7546.8|57
1591205100000|2020-06-03 17:25:00|7572.1|7547.1|7572.9|7547.9|7572.9|7547.9|7571.7|7546.7|73
1591205400000|2020-06-03 17:30:00|7572.8|7547.8|7572.9|7547.9|7573.4|7548.4|7572.4|7547.4|171
1591205700000|2020-06-03 17:35:00|7572.8|7547.8|7572.8|7547.8|7573|7548|7572.4|7547.4|43
1591206000000|2020-06-03 17:40:00|7572.7|7547.7|7572.8|7547.8|7573.2|7548.2|7572.6|7547.6|32
1591206300000|2020-06-03 17:45:00|7573|7548|7572.9|7547.9|7573.4|7548.4|7572.4|7547.4|320
1591206600000|2020-06-03 17:50:00|7572.7|7547.7|7572.8|7547.8|7573.6|7548.6|7572.5|7547.5|220
1591206900000|2020-06-03 17:55:00|7572.7|7547.7|7573.1|7548.1|7573.4|7548.4|7572.6|7547.6|112
1591207200000|2020-06-03 18:00:00|7573|7548|7573.2|7548.2|7573.3|7548.3|7572.6|7547.6|96
1591207500000|2020-06-03 18:05:00|7573.1|7548.1|7572.8|7547.8|7573.2|7548.2|7572.2|7547.2|35
1591207800000|2020-06-03 18:10:00|7572.9|7547.9|7572.8|7547.8|7573|7548|7572.7|7547.7|28
1591208100000|2020-06-03 18:15:00|7572.7|7547.7|7572.9|7547.9|7573.3|7548.3|7571.9|7546.9|62
1591208400000|2020-06-03 18:20:00|7573.1|7548.1|7569|7554|7574.1|7554.3|7568.5|7547.4|84
1591208700000|2020-06-03 18:25:00|7569.1|7554.1|7569.2|7554.2|7569.5|7554.5|7569|7554|14
1591209000000|2020-06-03 18:30:00|7569.1|7554.1|7569.1|7554.1|7569.1|7554.1|7569.1|7554.1|1
1591209300000|2020-06-03 18:35:00|7569.2|7554.2|7569|7554|7569.2|7554.2|7569|7554|3
1591210200000|2020-06-03 18:50:00|7568.5|7553.5|7572.4|7547.4|7572.7|7553.5|7568.5|7547|8
1591210500000|2020-06-03 18:55:00|7572.5|7547.5|7572|7547|7572.5|7547.5|7571.9|7546.9|10
1591210800000|2020-06-03 19:00:00|7571.9|7546.9|7572.4|7547.4|7572.4|7547.4|7571.9|7546.9|9
1591211100000|2020-06-03 19:05:00|7572.3|7547.3|7572.3|7547.3|7572.3|7547.3|7572.3|7547.3|1
1591211400000|2020-06-03 19:10:00|7571.9|7546.9|7572.1|7547.1|7572.1|7547.1|7571.9|7546.9|3
1591211700000|2020-06-03 19:15:00|7572.3|7547.3|7572.4|7547.4|7572.4|7547.4|7572.3|7547.3|2
1591212300000|2020-06-03 19:25:00|7572.3|7547.3|7571.6|7546.6|7572.3|7547.3|7571.6|7546.6|4
1591212600000|2020-06-03 19:30:00|7571.2|7546.2|7569.5|7544.5|7571.2|7546.2|7569.5|7544.5|6
1591212900000|2020-06-03 19:35:00|7569.4|7544.4|7569.5|7544.5|7569.6|7544.6|7569.4|7544.4|3
1591213200000|2020-06-03 19:40:00|7569.3|7544.3|7568|7543|7569.3|7544.3|7567.6|7542.6|10
1591213800000|2020-06-03 19:50:00|7566.2|7541.2|7566.8|7541.8|7566.8|7541.8|7565.9|7540.9|7
1591214100000|2020-06-03 19:55:00|7567.3|7542.3|7567.4|7542.4|7567.4|7542.4|7567.3|7542.3|2
1591237800000|2020-06-04 02:30:00|7580.6|7555.6|7580.6|7555.6|7580.8|7555.8|7579.1|7554.1|9
1591238100000|2020-06-04 02:35:00|7581.4|7556.4|7582.5|7557.5|7584|7559|7581.4|7556.4|9
1591238400000|2020-06-04 02:40:00|7582.2|7557.2|7582.4|7557.4|7582.4|7557.4|7582.2|7557.2|2
1591238700000|2020-06-04 02:45:00|7581.7|7556.7|7581.7|7556.7|7581.7|7556.7|7581.7|7556.7|1
1591239000000|2020-06-04 02:50:00|7582.9|7557.9|7583|7558|7583|7558|7582.9|7557.9|4
1591239600000|2020-06-04 03:00:00|7582.9|7557.9|7581.7|7556.7|7582.9|7557.9|7581.7|7556.7|2
1591240500000|2020-06-04 03:15:00|7581.2|7556.2|7579|7554|7581.2|7556.2|7579|7554|5
1591240800000|2020-06-04 03:20:00|7577.5|7552.5|7579.1|7554.1|7579.2|7554.2|7577.5|7552.5|5
1591241100000|2020-06-04 03:25:00|7579.2|7554.2|7580|7555|7581.2|7556.2|7579.2|7554.2|4
1591241400000|2020-06-04 03:30:00|7580.1|7555.1|7579.1|7564.1|7586.1|7565.6|7579.1|7555|82
1591241700000|2020-06-04 03:35:00|7579.2|7564.2|7576.3|7561.3|7579.2|7564.2|7575.9|7560.9|226
1591242000000|2020-06-04 03:40:00|7576.4|7561.4|7578.3|7563.3|7578.5|7563.5|7576.4|7561.4|144
1591242300000|2020-06-04 03:45:00|7578.4|7563.4|7581.6|7566.6|7581.6|7566.6|7576.7|7561.7|115
1591242600000|2020-06-04 03:50:00|7581.5|7566.5|7581.8|7566.8|7582.4|7567.4|7581.2|7566.2|29
1591242900000|2020-06-04 03:55:00|7581.7|7566.7|7581.7|7566.7|7581.8|7566.8|7581.2|7566.2|16
1591243200000|2020-06-04 04:00:00|7581.8|7566.8|7581.7|7566.7|7581.9|7566.9|7581|7566|64
1591243500000|2020-06-04 04:05:00|7581.8|7566.8|7583|7568|7584.4|7569.4|7581.8|7566.8|105
1591243800000|2020-06-04 04:10:00|7583.1|7568.1|7583.2|7568.2|7584.4|7569.4|7583.1|7568.1|67
1591244100000|2020-06-04 04:15:00|7583.3|7568.3|7586.1|7571.1|7586.3|7571.3|7583.2|7568.2|92
1591244400000|2020-06-04 04:20:00|7586.2|7571.2|7588|7573|7588.6|7573.6|7585.6|7570.6|95
1591244700000|2020-06-04 04:25:00|7588.1|7573.1|7590.8|7575.8|7590.9|7575.9|7586.6|7571.6|129
1591245000000|2020-06-04 04:30:00|7590.9|7575.9|7584.2|7569.2|7590.9|7575.9|7584|7569|228
1591245300000|2020-06-04 04:35:00|7584|7569|7582.1|7567.1|7584.5|7569.5|7581.5|7566.5|92
1591245600000|2020-06-04 04:40:00|7582.4|7567.4|7584|7569|7584.2|7569.2|7582|7567|45
1591245900000|2020-06-04 04:45:00|7584.1|7569.1|7584|7569|7584.7|7569.7|7583.1|7568.1|66
1591246200000|2020-06-04 04:50:00|7584.1|7569.1|7583.7|7568.7|7584.3|7569.3|7583.7|7568.7|28
1591246500000|2020-06-04 04:55:00|7583.8|7568.8|7583.3|7568.3|7584.4|7569.4|7583.2|7568.2|67
1591246800000|2020-06-04 05:00:00|7583.2|7568.2|7582.5|7567.5|7583.3|7568.3|7581.9|7566.9|119
1591247100000|2020-06-04 05:05:00|7582.4|7567.4|7580.4|7565.4|7582.7|7567.7|7580.4|7565.4|59
1591247400000|2020-06-04 05:10:00|7580.5|7565.5|7577.2|7562.2|7580.9|7565.9|7576.5|7561.5|100
1591247700000|2020-06-04 05:15:00|7577.3|7562.3|7577.1|7562.1|7577.7|7562.7|7575.7|7560.7|104
1591248000000|2020-06-04 05:20:00|7577.6|7562.6|7577.9|7562.9|7578.7|7563.7|7577.6|7562.6|66
1591248300000|2020-06-04 05:25:00|7578|7563|7573.8|7558.8|7578|7563|7573.2|7558.2|183
1591248600000|2020-06-04 05:30:00|7574|7559|7569.5|7554.5|7574|7559|7569.3|7554.3|118
1591248900000|2020-06-04 05:35:00|7569.4|7554.4|7572.7|7557.7|7573.1|7558.1|7568.1|7553.1|117
1591249200000|2020-06-04 05:40:00|7572.6|7557.6|7574.3|7559.3|7574.4|7559.4|7571.4|7556.4|96
1591249500000|2020-06-04 05:45:00|7574.2|7559.2|7576.5|7561.5|7578|7563|7574|7559|118
1591249800000|2020-06-04 05:50:00|7576.8|7561.8|7576.8|7561.8|7577.1|7562.1|7576|7561|40
1591250100000|2020-06-04 05:55:00|7576.9|7561.9|7577|7562|7578.7|7563.7|7576|7561|68
1591250400000|2020-06-04 06:00:00|7576.9|7561.9|7576.8|7561.8|7578|7563|7576.3|7561.3|58
1591250700000|2020-06-04 06:05:00|7577|7562|7575.7|7560.7|7577.1|7562.1|7575.4|7560.4|59
1591251000000|2020-06-04 06:10:00|7575.8|7560.8|7580|7565|7580|7565|7575.8|7560.8|93
1591251300000|2020-06-04 06:15:00|7580.1|7565.1|7581|7566|7582.9|7567.9|7580.1|7565.1|117
1591251600000|2020-06-04 06:20:00|7580.9|7565.9|7580.4|7565.4|7581.8|7566.8|7579.6|7564.6|62
1591251900000|2020-06-04 06:25:00|7580.3|7565.3|7583.9|7568.9|7584.3|7569.3|7580.3|7565.3|100
1591252200000|2020-06-04 06:30:00|7583.8|7568.8|7582.8|7567.8|7584.8|7569.8|7582.2|7567.2|92
1591252500000|2020-06-04 06:35:00|7582.7|7567.7|7582.4|7567.4|7583.3|7568.3|7582.1|7567.1|115
1591252800000|2020-06-04 06:40:00|7581.8|7566.8|7582|7567|7582.3|7567.3|7580.9|7565.9|52
1591253100000|2020-06-04 06:45:00|7582.3|7567.3|7582.7|7567.7|7582.9|7567.9|7581.9|7566.9|69
1591253400000|2020-06-04 06:50:00|7582.8|7567.8|7582.5|7567.5|7583.6|7568.6|7581.8|7566.8|86
1591253700000|2020-06-04 06:55:00|7582.3|7567.3|7577.4|7562.4|7582.3|7567.3|7576.9|7561.9|123
1591254000000|2020-06-04 07:00:00|7577.3|7562.3|7579|7564|7579.3|7564.3|7576.4|7561.4|131
1591254300000|2020-06-04 07:05:00|7578.9|7563.9|7581.1|7566.1|7581.1|7566.1|7577.6|7562.6|52
1591254600000|2020-06-04 07:10:00|7581.2|7566.2|7581.1|7566.1|7583.2|7568.2|7580.4|7565.4|131
1591254900000|2020-06-04 07:15:00|7581.2|7566.2|7581.2|7566.2|7581.5|7566.5|7580.2|7565.2|127
1591255200000|2020-06-04 07:20:00|7581.1|7566.1|7580.9|7565.9|7581.6|7566.6|7580.6|7565.6|42
1591255500000|2020-06-04 07:25:00|7580.8|7565.8|7578.8|7563.8|7580.8|7565.8|7578.3|7563.3|93
1591255800000|2020-06-04 07:30:00|7578.7|7563.7|7578.6|7563.6|7579.1|7564.1|7577.2|7562.2|54
1591256100000|2020-06-04 07:35:00|7578.5|7563.5|7577.6|7562.6|7579.2|7564.2|7577.6|7562.6|23
1591256400000|2020-06-04 07:40:00|7577.4|7562.4|7577.6|7562.6|7578|7563|7577.2|7562.2|33
1591256700000|2020-06-04 07:45:00|7577.5|7562.5|7578.5|7563.5|7578.7|7563.7|7577.4|7562.4|43
1591257000000|2020-06-04 07:50:00|7578.7|7563.7|7577.1|7562.1|7578.8|7563.8|7576.4|7561.4|32
1591257300000|2020-06-04 07:55:00|7576.9|7561.9|7576.2|7561.2|7577.8|7562.8|7576.2|7561.2|57
1591257600000|2020-06-04 08:00:00|7576|7561|7576.6|7561.6|7576.8|7561.8|7575.7|7560.7|15
1591257900000|2020-06-04 08:05:00|7576.4|7561.4|7576|7561|7576.5|7561.5|7576|7561|13
1591258200000|2020-06-04 08:10:00|7575.4|7560.4|7572|7557|7575.4|7560.4|7572|7557|69
1591258500000|2020-06-04 08:15:00|7571.9|7556.9|7568.2|7553.2|7572.7|7557.7|7565.9|7550.9|150
1591258800000|2020-06-04 08:20:00|7568.5|7553.5|7583.9|7568.9|7583.9|7568.9|7568.5|7553.5|284
1591259100000|2020-06-04 08:25:00|7583.7|7568.7|7582.7|7567.7|7584|7569|7581.4|7566.4|116
1591259400000|2020-06-04 08:30:00|7583|7568|7582.1|7567.1|7583|7568|7579.9|7564.9|126
1591259700000|2020-06-04 08:35:00|7582|7567|7583.5|7568.5|7583.5|7568.5|7581.2|7566.2|111
1591260000000|2020-06-04 08:40:00|7583.4|7568.4|7584|7569|7584|7569|7582.7|7567.7|63
1591260300000|2020-06-04 08:45:00|7584.6|7569.6|7585.9|7570.9|7587.1|7572.1|7584.6|7569.6|92
1591260600000|2020-06-04 08:50:00|7586|7571|7583.4|7568.4|7586|7571|7583.4|7568.4|64
1591260900000|2020-06-04 08:55:00|7583.6|7568.6|7582.2|7567.2|7583.6|7568.6|7580.8|7565.8|53
1591261200000|2020-06-04 09:00:00|7581.9|7566.9|7583.8|7568.8|7584.5|7569.5|7581.9|7566.9|58
1591261500000|2020-06-04 09:05:00|7583.7|7568.7|7580.6|7565.6|7583.7|7568.7|7580.5|7565.5|105
1591261800000|2020-06-04 09:10:00|7580.7|7565.7|7580.6|7565.6|7581.2|7566.2|7579.7|7564.7|53
1591262100000|2020-06-04 09:15:00|7580.7|7565.7|7585.3|7570.3|7585.8|7570.8|7580.7|7565.7|66
1591262400000|2020-06-04 09:20:00|7585.4|7570.4|7588.1|7573.1|7588.7|7573.7|7585.1|7570.1|67
1591262700000|2020-06-04 09:25:00|7587.9|7572.9|7591.6|7576.6|7592.2|7577.2|7587.5|7572.5|66
1591263000000|2020-06-04 09:30:00|7591.4|7576.4|7591.8|7576.8|7592.1|7577.1|7590.3|7575.3|81
1591263300000|2020-06-04 09:35:00|7592|7577|7592.1|7577.1|7592.1|7577.1|7590.4|7575.4|49
1591263600000|2020-06-04 09:40:00|7591.9|7576.9|7588.8|7573.8|7591.9|7576.9|7588.8|7573.8|23
1591263900000|2020-06-04 09:45:00|7588.7|7573.7|7588.3|7573.3|7589.6|7574.6|7588|7573|16
1591264200000|2020-06-04 09:50:00|7588.1|7573.1|7586.4|7571.4|7588.6|7573.6|7586.4|7571.4|25
1591264500000|2020-06-04 09:55:00|7586.1|7571.1|7586.5|7571.5|7587.3|7572.3|7585.9|7570.9|31
1591264800000|2020-06-04 10:00:00|7586.2|7571.2|7586.2|7571.2|7586.5|7571.5|7585.3|7570.3|98
1591265100000|2020-06-04 10:05:00|7586.1|7571.1|7584.7|7569.7|7586.1|7571.1|7584.3|7569.3|77
1591265400000|2020-06-04 10:10:00|7584.5|7569.5|7585.1|7570.1|7585.1|7570.1|7584.1|7569.1|54
1591265700000|2020-06-04 10:15:00|7585.3|7570.3|7585|7570|7585.8|7570.8|7584.5|7569.5|25
1591266000000|2020-06-04 10:20:00|7585.3|7570.3|7584.8|7569.8|7586.1|7571.1|7584.7|7569.7|15
1591266300000|2020-06-04 10:25:00|7584.7|7569.7|7583.5|7568.5|7584.7|7569.7|7583.5|7568.5|26
1591266600000|2020-06-04 10:30:00|7583.6|7568.6|7583.4|7568.4|7584|7569|7583.4|7568.4|13
1591266900000|2020-06-04 10:35:00|7583.2|7568.2|7585|7570|7585.1|7570.1|7582.8|7567.8|63
1591267200000|2020-06-04 10:40:00|7584.8|7569.8|7586.1|7571.1|7586.4|7571.4|7584.8|7569.8|16
1591267500000|2020-06-04 10:45:00|7585.7|7570.7|7587|7572|7587.4|7572.4|7585.7|7570.7|16
1591267800000|2020-06-04 10:50:00|7586.9|7571.9|7587.8|7572.8|7588|7573|7586.7|7571.7|22
1591268100000|2020-06-04 10:55:00|7588|7573|7587.6|7572.6|7588.6|7573.6|7587.5|7572.5|39
1591268400000|2020-06-04 11:00:00|7587.4|7572.4|7587.7|7572.7|7588|7573|7586.8|7571.8|57
1591268700000|2020-06-04 11:05:00|7587.9|7572.9|7587.8|7572.8|7588|7573|7587|7572|54
1591269000000|2020-06-04 11:10:00|7587.6|7572.6|7587.7|7572.7|7588.3|7573.3|7587|7572|74
1591269300000|2020-06-04 11:15:00|7588|7573|7587.4|7572.4|7588.7|7573.7|7587|7572|88
1591269600000|2020-06-04 11:20:00|7587.5|7572.5|7587|7572|7588.2|7573.2|7586.8|7571.8|44
1591269900000|2020-06-04 11:25:00|7586.8|7571.8|7586.2|7571.2|7586.8|7571.8|7586.2|7571.2|36
1591270200000|2020-06-04 11:30:00|7586.7|7571.7|7586|7571|7587.1|7572.1|7586|7571|15
1591270500000|2020-06-04 11:35:00|7586.1|7571.1|7586|7571|7586.1|7571.1|7586|7571|4
1591270800000|2020-06-04 11:40:00|7585.9|7570.9|7589.2|7564.2|7592.3|7570.9|7584.4|7564.2|23
1591271100000|2020-06-04 11:45:00|7589.4|7564.4|7588.4|7563.4|7589.8|7568|7582.2|7562.2|17
1591271400000|2020-06-04 11:50:00|7588.3|7563.3|7581.7|7566.7|7588.8|7567.2|7581.2|7563|305
1591271700000|2020-06-04 11:55:00|7581.5|7566.5|7580.8|7555.8|7581.6|7566.5|7577.5|7555.8|110
1591272000000|2020-06-04 12:00:00|7581.3|7556.3|7582.5|7557.5|7584.8|7559.8|7579.2|7554.2|25
1591272300000|2020-06-04 12:05:00|7583.2|7558.2|7580.7|7555.7|7583.8|7558.8|7580.7|7555.7|7
1591272600000|2020-06-04 12:10:00|7581.5|7556.5|7584.3|7559.3|7584.4|7559.4|7581.5|7556.5|7
1591272900000|2020-06-04 12:15:00|7584.4|7559.4|7584.7|7559.7|7584.7|7559.7|7584.4|7559.4|4
1591273200000|2020-06-04 12:20:00|7584.3|7559.3|7582.4|7557.4|7585.9|7565|7576.9|7557.3|35
1591273500000|2020-06-04 12:25:00|7582.5|7557.5|7585.8|7560.8|7586.3|7564.1|7578.3|7556.5|18
1591273800000|2020-06-04 12:30:00|7585|7560|7590.9|7565.9|7590.9|7565.9|7584.8|7559.8|16
1591274100000|2020-06-04 12:35:00|7591.4|7566.4|7590.6|7565.6|7594.8|7573.3|7585.7|7564.9|82
1591274400000|2020-06-04 12:40:00|7590.7|7565.7|7590.9|7565.9|7591|7566|7590.2|7565.2|187
1591274700000|2020-06-04 12:45:00|7590.8|7565.8|7590.7|7565.7|7590.9|7565.9|7589.6|7564.6|61
1591275300000|2020-06-04 12:55:00|7590.6|7565.6|7591.4|7566.4|7591.5|7566.5|7590.6|7565.6|6
1591275600000|2020-06-04 13:00:00|7591|7566|7591.5|7566.5|7592.2|7567.2|7591|7566|121
1591275900000|2020-06-04 13:05:00|7591.4|7566.4|7589.7|7564.7|7591.5|7567.7|7582.7|7562.5|412
1591276200000|2020-06-04 13:10:00|7589.8|7564.8|7589.7|7564.7|7590.5|7565.5|7589.1|7564.1|506
1591276500000|2020-06-04 13:15:00|7589.8|7564.8|7587.3|7562.3|7590.4|7565.4|7587.3|7562.3|196
1591276800000|2020-06-04 13:20:00|7586.5|7561.5|7585.3|7560.3|7586.6|7561.6|7585.1|7560.1|66
1591277100000|2020-06-04 13:25:00|7585.2|7560.2|7586|7561|7586.4|7561.4|7584.8|7559.8|105
1591277400000|2020-06-04 13:30:00|7585.9|7560.9|7581.8|7556.8|7586|7561|7581|7556|327
1591277700000|2020-06-04 13:35:00|7582|7557|7581.4|7556.4|7583.2|7558.2|7580.9|7555.9|497
1591278000000|2020-06-04 13:40:00|7581.5|7556.5|7586.7|7561.7|7586.8|7561.8|7581.2|7556.2|531
1591278300000|2020-06-04 13:45:00|7586.8|7561.8|7585.1|7560.1|7588|7563|7584.5|7559.5|149
1591278600000|2020-06-04 13:50:00|7585|7560|7584.3|7559.3|7585.3|7560.3|7583.9|7558.9|155
1591278900000|2020-06-04 13:55:00|7584.5|7559.5|7583.8|7558.8|7584.5|7559.5|7582.8|7557.8|118
1591279200000|2020-06-04 14:00:00|7583.7|7558.7|7584.9|7559.9|7586.3|7565.2|7580.1|7558.6|150
1591279500000|2020-06-04 14:05:00|7584.8|7559.8|7587|7562|7587.1|7562.1|7584.7|7559.7|146
1591279800000|2020-06-04 14:10:00|7586.9|7561.9|7585.5|7560.5|7587.5|7562.5|7584.2|7559.2|110
1591280100000|2020-06-04 14:15:00|7585.7|7560.7|7581.5|7556.5|7586|7562.6|7577.6|7556|142
1591280400000|2020-06-04 14:20:00|7581.6|7556.6|7579.5|7554.5|7582.4|7557.4|7579.3|7554.3|118
1591280700000|2020-06-04 14:25:00|7579.6|7554.6|7580|7555|7580.1|7555.1|7577.4|7552.4|131
1591281000000|2020-06-04 14:30:00|7579.9|7554.9|7578.7|7553.7|7580.1|7555.1|7577|7552|246
1591281300000|2020-06-04 14:35:00|7578.6|7553.6|7578.9|7553.9|7579.6|7558.5|7573.5|7550.2|107
1591281600000|2020-06-04 14:40:00|7578.8|7553.8|7575.8|7550.8|7578.8|7553.8|7575.2|7550.2|90
1591281900000|2020-06-04 14:45:00|7575.6|7550.6|7574.5|7549.5|7575.9|7550.9|7574.2|7549.2|70
1591282200000|2020-06-04 14:50:00|7574.4|7549.4|7574.7|7549.7|7576.3|7555.6|7570.6|7549.1|144
1591282500000|2020-06-04 14:55:00|7574.9|7549.9|7573.1|7548.1|7576|7551|7572.7|7547.7|181
1591282800000|2020-06-04 15:00:00|7573.2|7548.2|7575.7|7550.7|7575.9|7555.5|7570|7548.2|82
1591283100000|2020-06-04 15:05:00|7575.8|7550.8|7576|7551|7576.5|7551.5|7574.5|7549.5|93
1591283400000|2020-06-04 15:10:00|7576.2|7551.2|7579.1|7554.1|7580.9|7555.9|7576.1|7551.1|317
1591283700000|2020-06-04 15:15:00|7579|7554|7579.9|7554.9|7580.1|7555.1|7578.7|7553.7|78
1591284000000|2020-06-04 15:20:00|7579.8|7554.8|7578.8|7553.8|7580.1|7559.2|7573.7|7553.1|43
1591284300000|2020-06-04 15:25:00|7578.7|7553.7|7579.3|7554.3|7580|7555|7577.5|7552.5|93
1591284600000|2020-06-04 15:30:00|7579.2|7554.2|7579.4|7554.4|7579.9|7554.9|7578.4|7553.4|82
1591284900000|2020-06-04 15:35:00|7579.3|7554.3|7579.4|7554.4|7579.5|7554.5|7578.8|7553.8|38
1591285200000|2020-06-04 15:40:00|7579.3|7554.3|7578.9|7553.9|7579.8|7554.8|7578.5|7553.5|50
1591285500000|2020-06-04 15:45:00|7579|7554|7579|7554|7579.4|7554.4|7578.5|7553.5|60
1591285800000|2020-06-04 15:50:00|7579.1|7554.1|7579.4|7554.4|7580|7555|7578.9|7553.9|46
1591286100000|2020-06-04 15:55:00|7579.5|7554.5|7579.1|7554.1|7580.1|7555.1|7579.1|7554.1|28
1591286400000|2020-06-04 16:00:00|7579|7554|7576.4|7551.4|7579.6|7554.6|7575.1|7550.1|60
1591286700000|2020-06-04 16:05:00|7576.5|7551.5|7575.4|7550.4|7576.6|7551.6|7575.4|7550.4|72
1591287000000|2020-06-04 16:10:00|7575.5|7550.5|7576.2|7551.2|7577.3|7552.3|7575.5|7550.5|36
1591287300000|2020-06-04 16:15:00|7576.3|7551.3|7576.1|7551.1|7577|7552|7575.9|7550.9|30
1591287600000|2020-06-04 16:20:00|7576.4|7551.4|7575.1|7550.1|7576.4|7551.4|7575.1|7550.1|22
1591287900000|2020-06-04 16:25:00|7575.2|7550.2|7575.2|7550.2|7575.4|7550.4|7575|7550|33
1591288200000|2020-06-04 16:30:00|7575.3|7550.3|7576.9|7551.9|7577.2|7552.2|7575.1|7550.1|61
1591288500000|2020-06-04 16:35:00|7576.8|7551.8|7576.8|7551.8|7576.8|7551.8|7576.7|7551.7|7
1591288800000|2020-06-04 16:40:00|7576.9|7551.9|7577.5|7552.5|7578.6|7553.6|7576.7|7551.7|77
1591289100000|2020-06-04 16:45:00|7577.3|7552.3|7578.7|7553.7|7580.5|7557.8|7572.8|7552.3|67
1591289400000|2020-06-04 16:50:00|7578.6|7553.6|7579.4|7554.4|7580.3|7555.3|7578.5|7553.5|51
1591289700000|2020-06-04 16:55:00|7579.5|7554.5|7580.1|7555.1|7580.1|7555.1|7579.1|7554.1|86
1591290000000|2020-06-04 17:00:00|7580.2|7555.2|7579.9|7554.9|7580.4|7555.4|7579.7|7554.7|136
1591290300000|2020-06-04 17:05:00|7580|7555|7579.8|7554.8|7580.4|7555.4|7579.6|7554.6|64
1591290600000|2020-06-04 17:10:00|7579.9|7554.9|7579.9|7554.9|7580.2|7555.2|7578.6|7553.6|97
1591290900000|2020-06-04 17:15:00|7580|7555|7580.3|7555.3|7580.5|7555.5|7579.7|7554.7|31
1591291200000|2020-06-04 17:20:00|7580.4|7555.4|7579.8|7554.8|7580.4|7555.4|7579.7|7554.7|282
1591291500000|2020-06-04 17:25:00|7579.9|7554.9|7580.1|7555.1|7580.2|7555.2|7579.7|7554.7|85
1591291800000|2020-06-04 17:30:00|7580|7555|7580|7555|7580.3|7555.3|7579.7|7554.7|85
1591292100000|2020-06-04 17:35:00|7580.1|7555.1|7579.7|7554.7|7580.5|7555.5|7579.6|7554.6|52
1591292400000|2020-06-04 17:40:00|7579.8|7554.8|7579.7|7554.7|7580.6|7555.6|7579.6|7554.6|55
1591292700000|2020-06-04 17:45:00|7579.4|7554.4|7578|7553|7579.4|7554.4|7577.1|7552.1|129
1591293000000|2020-06-04 17:50:00|7578.3|7553.3|7579.2|7554.2|7579.4|7554.4|7577.9|7552.9|55
1591293300000|2020-06-04 17:55:00|7579.3|7554.3|7580|7555|7580.4|7555.4|7579.3|7554.3|57
1591293600000|2020-06-04 18:00:00|7580.1|7555.1|7579.3|7554.3|7580.4|7555.4|7578.9|7553.9|53
1591293900000|2020-06-04 18:05:00|7579.2|7554.2|7579.5|7554.5|7580.1|7555.1|7578.7|7553.7|64
1591294200000|2020-06-04 18:10:00|7579.6|7554.6|7579.4|7554.4|7579.9|7554.9|7579|7554|51
1591294500000|2020-06-04 18:15:00|7579.3|7554.3|7580|7555|7580.2|7555.2|7578.7|7553.7|112
1591294800000|2020-06-04 18:20:00|7580.1|7555.1|7576.7|7551.7|7580.4|7555.4|7576.7|7551.7|65
1591295100000|2020-06-04 18:25:00|7576.6|7551.6|7576.4|7551.4|7576.6|7551.6|7576.2|7551.2|23
1591295400000|2020-06-04 18:30:00|7576.5|7551.5|7576.4|7551.4|7577|7552|7576.3|7551.3|28
1591295700000|2020-06-04 18:35:00|7576.3|7551.3|7577.2|7552.2|7577.8|7552.8|7576.3|7551.3|19
1591296000000|2020-06-04 18:40:00|7577.1|7552.1|7577|7552|7577.8|7552.8|7576.8|7551.8|17
1591296300000|2020-06-04 18:45:00|7576.9|7551.9|7576.9|7551.9|7576.9|7551.9|7576.8|7551.8|3
1591296600000|2020-06-04 18:50:00|7577|7552|7576.9|7551.9|7577.8|7552.8|7576.9|7551.9|8
1591296900000|2020-06-04 18:55:00|7577.7|7552.7|7578.5|7553.5|7579.3|7554.3|7577.1|7552.1|31
1591297200000|2020-06-04 19:00:00|7578.6|7553.6|7578.6|7553.6|7579|7554|7577.9|7552.9|38
1591297500000|2020-06-04 19:05:00|7578.7|7553.7|7578.2|7553.2|7579.5|7554.5|7578.1|7553.1|34
1591297800000|2020-06-04 19:10:00|7578.9|7553.9|7580.5|7555.5|7580.5|7555.5|7578.7|7553.7|18
1591298100000|2020-06-04 19:15:00|7580.6|7555.6|7582.8|7557.8|7582.9|7557.9|7580.5|7555.5|30
1591298400000|2020-06-04 19:20:00|7582.9|7557.9|7583.3|7558.3|7583.7|7558.7|7582.5|7557.5|22
1591298700000|2020-06-04 19:25:00|7583.2|7558.2|7583.2|7558.2|7583.3|7558.3|7582.9|7557.9|12
1591299000000|2020-06-04 19:30:00|7583.1|7558.1|7583|7558|7583.1|7558.1|7582.4|7557.4|13
1591299300000|2020-06-04 19:35:00|7583.1|7558.1|7583|7558|7583.7|7558.7|7582.4|7557.4|27
1591299600000|2020-06-04 19:40:00|7582.9|7557.9|7583.1|7558.1|7583.2|7558.2|7582.9|7557.9|5
1591299900000|2020-06-04 19:45:00|7583.4|7558.4|7583.3|7558.3|7583.9|7558.9|7582.9|7557.9|40
1591300200000|2020-06-04 19:50:00|7583.5|7558.5|7583.4|7558.4|7584.4|7559.4|7582.8|7557.8|48
1591300500000|2020-06-04 19:55:00|7583.5|7558.5|7581.7|7556.7|7583.8|7558.8|7581.7|7556.7|8
1591324200000|2020-06-05 02:30:00|7577|7552|7577|7552|7577|7552|7577|7552|1
1591324500000|2020-06-05 02:35:00|7577.2|7552.2|7577.2|7552.2|7577.2|7552.2|7577.2|7552.2|1
1591324800000|2020-06-05 02:40:00|7575.5|7550.5|7573.6|7548.6|7575.5|7550.5|7573.6|7548.6|6
1591325100000|2020-06-05 02:45:00|7573.8|7548.8|7575.1|7550.1|7575.1|7550.1|7573.8|7548.8|7
1591325400000|2020-06-05 02:50:00|7574.8|7549.8|7572.4|7547.4|7574.8|7553.1|7568.1|7546.7|6
1591325700000|2020-06-05 02:55:00|7572.5|7547.5|7573.4|7548.4|7573.6|7548.6|7572.2|7547.2|9
1591326300000|2020-06-05 03:05:00|7571.8|7546.8|7568.9|7543.9|7571.8|7546.8|7568.5|7543.5|11
1591326600000|2020-06-05 03:10:00|7569|7544|7572.5|7547.5|7572.5|7547.5|7569|7544|9
1591326900000|2020-06-05 03:15:00|7570.2|7545.2|7569.6|7544.6|7570.2|7545.2|7569.5|7544.5|8
1591327200000|2020-06-05 03:20:00|7569.3|7544.3|7569.1|7544.1|7569.7|7544.7|7568.7|7543.7|8
1591327500000|2020-06-05 03:25:00|7568.8|7543.8|7567.2|7542.2|7570|7545|7565.9|7540.9|31
1591327800000|2020-06-05 03:30:00|7567|7542|7570.7|7555.7|7574.8|7556|7566.4|7541.4|242
1591328100000|2020-06-05 03:35:00|7570.8|7555.8|7568.6|7553.6|7572.7|7557.7|7567.8|7552.8|203
1591328400000|2020-06-05 03:40:00|7568.7|7553.7|7573.8|7548.8|7574.5|7555.7|7568|7548.7|72
1591328700000|2020-06-05 03:45:00|7573.7|7548.7|7569.4|7554.4|7574.2|7554.8|7568.8|7547.6|138
1591329000000|2020-06-05 03:50:00|7569.3|7554.3|7567.1|7552.1|7569.3|7554.3|7567|7552|57
1591329300000|2020-06-05 03:55:00|7566.7|7551.7|7565.3|7550.3|7566.7|7551.7|7565.3|7550.3|46
1591329600000|2020-06-05 04:00:00|7565.5|7550.5|7565.4|7550.4|7566.3|7551.3|7565.1|7550.1|99
1591329900000|2020-06-05 04:05:00|7565.3|7550.3|7564.9|7549.9|7565.3|7550.3|7563.7|7548.7|30
1591330200000|2020-06-05 04:10:00|7565|7550|7565.2|7550.2|7566.2|7551.2|7563.7|7548.7|131
1591330500000|2020-06-05 04:15:00|7565.3|7550.3|7566.1|7551.1|7568.5|7553.5|7565.3|7550.3|115
1591330800000|2020-06-05 04:20:00|7566|7551|7562.4|7547.4|7566.1|7551.1|7562|7547|166
1591331100000|2020-06-05 04:25:00|7562.3|7547.3|7560.5|7545.5|7562.3|7547.3|7558.4|7543.4|242
1591331400000|2020-06-05 04:30:00|7560.6|7545.6|7564.8|7549.8|7566.2|7551.2|7560.2|7545.2|254
1591331700000|2020-06-05 04:35:00|7564.7|7549.7|7563.4|7548.4|7565.6|7550.6|7563.2|7548.2|68
1591332000000|2020-06-05 04:40:00|7563.5|7548.5|7564.6|7549.6|7565.2|7550.2|7563.1|7548.1|60
1591332300000|2020-06-05 04:45:00|7564.5|7549.5|7564.5|7549.5|7565.1|7550.1|7563.8|7548.8|78
1591332600000|2020-06-05 04:50:00|7564.6|7549.6|7567|7552|7567.1|7552.1|7564.4|7549.4|128
1591332900000|2020-06-05 04:55:00|7567.1|7552.1|7566.4|7551.4|7567.4|7552.4|7565.8|7550.8|62
1591333200000|2020-06-05 05:00:00|7566.5|7551.5|7565.8|7550.8|7566.9|7551.9|7565.7|7550.7|55
1591333500000|2020-06-05 05:05:00|7565.7|7550.7|7566.1|7551.1|7566.3|7551.3|7564.5|7549.5|55
1591333800000|2020-06-05 05:10:00|7566.2|7551.2|7564.4|7549.4|7566.2|7551.2|7563.9|7548.9|95
1591334100000|2020-06-05 05:15:00|7564.5|7549.5|7566|7551|7567.2|7552.2|7564.4|7549.4|62
1591334400000|2020-06-05 05:20:00|7565.9|7550.9|7565.6|7550.6|7567.2|7552.2|7565.6|7550.6|40
1591334700000|2020-06-05 05:25:00|7565.5|7550.5|7565.1|7550.1|7565.5|7550.5|7564.5|7549.5|71
1591335000000|2020-06-05 05:30:00|7565|7550|7568.8|7553.8|7568.9|7553.9|7565|7550|80
1591335300000|2020-06-05 05:35:00|7569.1|7554.1|7572.7|7557.7|7573.2|7558.2|7568.8|7553.8|232
1591335600000|2020-06-05 05:40:00|7572.6|7557.6|7573|7558|7575|7560|7571.4|7556.4|199
1591335900000|2020-06-05 05:45:00|7573.1|7558.1|7571.3|7556.3|7573.9|7558.9|7571.3|7556.3|86
1591336200000|2020-06-05 05:50:00|7571.2|7556.2|7567.5|7552.5|7571.9|7556.9|7565.9|7550.9|190
1591336500000|2020-06-05 05:55:00|7567.4|7552.4|7566.2|7551.2|7567.9|7552.9|7566.2|7551.2|115
1591336800000|2020-06-05 06:00:00|7566.3|7551.3|7567|7552|7568|7553|7564.2|7549.2|167
1591337100000|2020-06-05 06:05:00|7567.1|7552.1|7566.9|7551.9|7568.8|7553.8|7566.3|7551.3|108
1591337400000|2020-06-05 06:10:00|7567|7552|7569|7554|7570.3|7555.3|7566.8|7551.8|85
1591337700000|2020-06-05 06:15:00|7568.9|7553.9|7564.6|7549.6|7569.3|7554.3|7564.4|7549.4|171
1591338000000|2020-06-05 06:20:00|7564.7|7549.7|7566.8|7551.8|7567.6|7552.6|7564.3|7549.3|122
1591338300000|2020-06-05 06:25:00|7566.7|7551.7|7565.9|7550.9|7566.7|7551.7|7564.7|7549.7|101
1591338600000|2020-06-05 06:30:00|7566|7551|7568.6|7553.6|7569.5|7554.5|7565.9|7550.9|96
1591338900000|2020-06-05 06:35:00|7568.5|7553.5|7569.5|7554.5|7569.7|7554.7|7566.8|7551.8|83
1591339200000|2020-06-05 06:40:00|7569.6|7554.6|7570.9|7555.9|7571.1|7556.1|7569.1|7554.1|102
1591339500000|2020-06-05 06:45:00|7571|7556|7571.5|7556.5|7572.1|7557.1|7570.3|7555.3|127
1591339800000|2020-06-05 06:50:00|7571.4|7556.4|7573.4|7558.4|7573.6|7558.6|7571|7556|91
1591340100000|2020-06-05 06:55:00|7573.3|7558.3|7573.9|7558.9|7575.3|7560.3|7572.8|7557.8|162
1591340400000|2020-06-05 07:00:00|7574|7559|7575.2|7560.2|7575.7|7560.7|7573.4|7558.4|116
1591340700000|2020-06-05 07:05:00|7575.3|7560.3|7575.4|7560.4|7576|7561|7575|7560|79
1591341000000|2020-06-05 07:10:00|7575.3|7560.3|7575.7|7560.7|7576.6|7561.6|7573.2|7558.2|113
1591341300000|2020-06-05 07:15:00|7575.8|7560.8|7576.7|7561.7|7577|7562|7575.5|7560.5|81
1591341600000|2020-06-05 07:20:00|7576.8|7561.8|7575.7|7560.7|7576.9|7561.9|7575.5|7560.5|116
1591341900000|2020-06-05 07:25:00|7575.6|7560.6|7575.2|7560.2|7575.7|7560.7|7574.1|7559.1|43
1591342200000|2020-06-05 07:30:00|7575.4|7560.4|7572.7|7557.7|7575.4|7560.4|7572|7557|36
1591342500000|2020-06-05 07:35:00|7573.1|7558.1|7572.1|7557.1|7575.1|7560.1|7572.1|7557.1|85
1591342800000|2020-06-05 07:40:00|7572.8|7557.8|7574.8|7559.8|7574.9|7559.9|7572.8|7557.8|23
1591343100000|2020-06-05 07:45:00|7574.7|7559.7|7577.9|7562.9|7578|7563|7573.8|7558.8|87
1591343400000|2020-06-05 07:50:00|7577.6|7562.6|7578.3|7563.3|7579.3|7564.3|7577.6|7562.6|62
1591343700000|2020-06-05 07:55:00|7578.2|7563.2|7577.7|7562.7|7578.5|7563.5|7576.6|7561.6|38
1591344000000|2020-06-05 08:00:00|7577.5|7562.5|7578|7563|7578|7563|7577|7562|32
1591344300000|2020-06-05 08:05:00|7577.8|7562.8|7578.9|7563.9|7578.9|7563.9|7577.5|7562.5|32
1591344600000|2020-06-05 08:10:00|7578.8|7563.8|7580.3|7565.3|7581.2|7566.2|7578.7|7563.7|65
1591344900000|2020-06-05 08:15:00|7580.4|7565.4|7580.7|7565.7|7582.1|7567.1|7580.1|7565.1|68
1591345200000|2020-06-05 08:20:00|7580.6|7565.6|7583.8|7568.8|7583.8|7568.8|7580.6|7565.6|49
1591345500000|2020-06-05 08:25:00|7583.7|7568.7|7584.1|7569.1|7585.8|7570.8|7583.2|7568.2|143
1591345800000|2020-06-05 08:30:00|7583.9|7568.9|7582.4|7567.4|7583.9|7568.9|7580.7|7565.7|55
1591346100000|2020-06-05 08:35:00|7582.6|7567.6|7581.9|7566.9|7582.6|7567.6|7581.5|7566.5|19
1591346400000|2020-06-05 08:40:00|7581.1|7566.1|7579.5|7564.5|7581.1|7566.1|7579.1|7564.1|43
1591346700000|2020-06-05 08:45:00|7579.4|7564.4|7578|7563|7579.4|7564.4|7578|7563|39
1591347000000|2020-06-05 08:50:00|7578.6|7563.6|7591.3|7576.3|7593.2|7578.2|7578.6|7563.6|168
1591347300000|2020-06-05 08:55:00|7591.2|7576.2|7586|7571|7591.2|7576.2|7586|7571|119
1591347600000|2020-06-05 09:00:00|7585.9|7570.9|7583|7568|7587.5|7572.5|7582.7|7567.7|106
1591347900000|2020-06-05 09:05:00|7583.1|7568.1|7585.6|7570.6|7585.9|7570.9|7582.3|7567.3|71
1591348200000|2020-06-05 09:10:00|7585|7570|7585.5|7570.5|7586.8|7571.8|7585|7570|28
1591348500000|2020-06-05 09:15:00|7585.1|7570.1|7586.3|7571.3|7587.3|7572.3|7585.1|7570.1|50
1591348800000|2020-06-05 09:20:00|7586.4|7571.4|7590.9|7575.9|7590.9|7575.9|7586.4|7571.4|76
1591349100000|2020-06-05 09:25:00|7590.8|7575.8|7591.8|7576.8|7593.2|7578.2|7590.3|7575.3|144
1591349400000|2020-06-05 09:30:00|7591.9|7576.9|7592.8|7577.8|7594.3|7579.3|7591|7576|99
1591349700000|2020-06-05 09:35:00|7592.6|7577.6|7588.8|7573.8|7593.6|7578.6|7588.6|7573.6|88
1591350000000|2020-06-05 09:40:00|7588.4|7573.4|7590.6|7575.6|7591.4|7576.4|7587.7|7572.7|107
1591350300000|2020-06-05 09:45:00|7590.7|7575.7|7591|7576|7592.1|7577.1|7590|7575|134
1591350600000|2020-06-05 09:50:00|7591.1|7576.1|7589.8|7574.8|7592.2|7577.2|7587.6|7572.6|84
1591350900000|2020-06-05 09:55:00|7589.6|7574.6|7588.9|7573.9|7589.6|7574.6|7588.7|7573.7|27
1591351200000|2020-06-05 10:00:00|7589|7574|7590.9|7575.9|7591.8|7576.8|7588.8|7573.8|65
1591351500000|2020-06-05 10:05:00|7590.8|7575.8|7593.8|7578.8|7594.9|7579.9|7590.3|7575.3|127
1591351800000|2020-06-05 10:10:00|7593.9|7578.9|7592.1|7577.1|7594.4|7579.4|7592.1|7577.1|67
1591352100000|2020-06-05 10:15:00|7591.8|7576.8|7591|7576|7592.4|7577.4|7591|7576|32
1591352400000|2020-06-05 10:20:00|7590.7|7575.7|7591.3|7576.3|7591.9|7576.9|7590.6|7575.6|39
1591352700000|2020-06-05 10:25:00|7591.4|7576.4|7594.4|7579.4|7595.7|7580.7|7591.4|7576.4|56
1591353000000|2020-06-05 10:30:00|7594.5|7579.5|7594.4|7579.4|7596.1|7581.1|7593.2|7578.2|53
1591353300000|2020-06-05 10:35:00|7594.3|7579.3|7594.3|7579.3|7595.7|7580.7|7593.4|7578.4|34
1591353600000|2020-06-05 10:40:00|7594.5|7579.5|7594.3|7579.3|7594.9|7579.9|7594.2|7579.2|12
1591353900000|2020-06-05 10:45:00|7594.2|7579.2|7594|7579|7594.8|7579.8|7594|7579|20
1591354200000|2020-06-05 10:50:00|7593.9|7578.9|7593.7|7578.7|7594.8|7579.8|7593|7578|39
1591354500000|2020-06-05 10:55:00|7593.8|7578.8|7594.1|7579.1|7594.2|7579.2|7592.5|7577.5|38
1591354800000|2020-06-05 11:00:00|7594|7579|7590.5|7575.5|7594|7579|7590.5|7575.5|39
1591355100000|2020-06-05 11:05:00|7590.7|7575.7|7593.8|7578.8|7594|7579|7590|7575|52
1591355400000|2020-06-05 11:10:00|7594.1|7579.1|7594.1|7579.1|7594.6|7579.6|7593|7578|64
1591355700000|2020-06-05 11:15:00|7594.5|7579.5|7594.2|7579.2|7597.2|7582.2|7593.9|7578.9|91
1591356000000|2020-06-05 11:20:00|7593.9|7578.9|7594.5|7579.5|7595.2|7580.2|7593.2|7578.2|62
1591356300000|2020-06-05 11:25:00|7594.2|7579.2|7599.5|7574.5|7599.5|7580|7593.2|7573.9|77
1591356600000|2020-06-05 11:30:00|7599.4|7574.4|7594|7579|7599.4|7579|7592.5|7573.7|9
1591356900000|2020-06-05 11:35:00|7594.4|7579.4|7599.3|7574.3|7599.4|7579.4|7594.4|7574.3|4
1591357200000|2020-06-05 11:40:00|7598.7|7573.7|7591.6|7576.6|7598.7|7576.6|7591.4|7570.8|7
1591357500000|2020-06-05 11:45:00|7591.4|7576.4|7591|7576|7597.3|7576.7|7591|7571.5|6
1591357800000|2020-06-05 11:50:00|7590.9|7575.9|7590.2|7575.2|7590.9|7575.9|7590.2|7575.2|3
1591358100000|2020-06-05 11:55:00|7589.5|7574.5|7588.6|7573.6|7590.3|7575.3|7588.6|7573.6|8
1591358400000|2020-06-05 12:00:00|7588.8|7573.8|7588.8|7573.8|7588.8|7573.8|7588.8|7573.8|1
1591358700000|2020-06-05 12:05:00|7588.5|7573.5|7587.6|7572.6|7588.8|7573.8|7587.6|7572.6|7
1591359000000|2020-06-05 12:10:00|7587.3|7572.3|7587.8|7572.8|7589|7574|7587.3|7572.3|27
1591359300000|2020-06-05 12:15:00|7588.5|7573.5|7586.9|7571.9|7589.1|7574.1|7586.9|7571.9|36
1591359600000|2020-06-05 12:20:00|7587|7572|7586.1|7571.1|7587.2|7572.2|7585.9|7570.9|15
1591359900000|2020-06-05 12:25:00|7586.4|7571.4|7589.8|7564.8|7589.8|7571.4|7582.8|7564.8|11
1591360200000|2020-06-05 12:30:00|7589.7|7564.7|7589.8|7564.8|7591|7566|7588.5|7563.5|9
1591360500000|2020-06-05 12:35:00|7589.7|7564.7|7584.6|7559.6|7589.7|7564.7|7583.1|7558.1|20
1591360800000|2020-06-05 12:40:00|7584.5|7559.5|7590.7|7565.7|7591.4|7566.4|7584.5|7559.5|13
1591361100000|2020-06-05 12:45:00|7591.2|7566.2|7593.8|7568.8|7593.8|7568.8|7589.5|7564.5|22
1591361400000|2020-06-05 12:50:00|7594|7569|7597.5|7572.5|7597.5|7572.5|7594|7569|33
1591361700000|2020-06-05 12:55:00|7597.6|7572.6|7601.6|7576.6|7601.6|7576.6|7597|7572|56
1591362000000|2020-06-05 13:00:00|7601.4|7576.4|7596.7|7571.7|7601.4|7576.4|7596|7571|357
1591362300000|2020-06-05 13:05:00|7596.6|7571.6|7595.6|7570.6|7597.4|7572.4|7595|7570|176
1591362600000|2020-06-05 13:10:00|7595.8|7570.8|7595.6|7570.6|7595.8|7570.8|7595.3|7570.3|18
1591362900000|2020-06-05 13:15:00|7595.5|7570.5|7591.8|7566.8|7595.5|7570.5|7591.8|7566.8|78
1591363200000|2020-06-05 13:20:00|7591.7|7566.7|7592.2|7567.2|7594.4|7569.4|7591.6|7566.6|54
1591363500000|2020-06-05 13:25:00|7592.3|7567.3|7591.1|7566.1|7595.2|7570.2|7590.4|7565.4|117
1591363800000|2020-06-05 13:30:00|7591.2|7566.2|7596.9|7571.9|7597.2|7572.2|7590.8|7565.8|319
1591364100000|2020-06-05 13:35:00|7593.2|7568.2|7594.7|7569.7|7597.6|7572.6|7590.9|7565.9|288
1591364400000|2020-06-05 13:40:00|7594.5|7569.5|7593.4|7568.4|7597.1|7572.1|7593.1|7568.1|256
1591364700000|2020-06-05 13:45:00|7593.3|7568.3|7592.6|7567.6|7593.3|7568.3|7592.3|7567.3|14
1591365000000|2020-06-05 13:50:00|7592.8|7567.8|7594.9|7569.9|7595.2|7570.2|7590.9|7565.9|80
1591365300000|2020-06-05 13:55:00|7595|7570|7597.1|7572.1|7598.5|7573.5|7594.8|7569.8|119
1591365600000|2020-06-05 14:00:00|7597|7572|7599.6|7574.6|7600|7575|7596.7|7571.7|59
1591365900000|2020-06-05 14:05:00|7599.7|7574.7|7601.6|7576.6|7603.3|7578.3|7598.3|7573.3|24
1591366200000|2020-06-05 14:10:00|7602.5|7577.5|7605.4|7580.4|7607|7582|7602.5|7577.5|122
1591366500000|2020-06-05 14:15:00|7605.2|7580.2|7603.1|7578.1|7607.9|7582.9|7602.5|7577.5|75
1591366800000|2020-06-05 14:20:00|7603.2|7578.2|7602.9|7577.9|7603.2|7578.2|7602.8|7577.8|8
1591367100000|2020-06-05 14:25:00|7603.1|7578.1|7607.6|7582.6|7607.6|7582.6|7603.1|7578.1|63
1591367400000|2020-06-05 14:30:00|7607.5|7582.5|7606.3|7581.3|7607.8|7582.8|7605.8|7580.8|117
1591367700000|2020-06-05 14:35:00|7606.2|7581.2|7606.3|7581.3|7606.7|7581.7|7605.8|7580.8|61
1591368000000|2020-06-05 14:40:00|7606.4|7581.4|7606.3|7581.3|7606.5|7581.5|7605.8|7580.8|102
1591368300000|2020-06-05 14:45:00|7606.1|7581.1|7603.3|7578.3|7606.3|7581.3|7602.4|7577.4|169
1591368600000|2020-06-05 14:50:00|7603.2|7578.2|7594.3|7569.3|7603.2|7578.2|7594.3|7569.3|74
1591368900000|2020-06-05 14:55:00|7594.1|7569.1|7594.6|7569.6|7594.6|7569.6|7594.1|7569.1|5
1591369200000|2020-06-05 15:00:00|7594.3|7569.3|7594.3|7569.3|7594.3|7569.3|7594.3|7569.3|1
1591369500000|2020-06-05 15:05:00|7593.9|7568.9|7595.4|7570.4|7596.3|7571.3|7593.9|7568.9|20
1591369800000|2020-06-05 15:10:00|7595.3|7570.3|7594.8|7569.8|7595.4|7570.4|7594.8|7569.8|4
1591370100000|2020-06-05 15:15:00|7595.6|7570.6|7596|7571|7596|7571|7595.6|7570.6|2
1591370400000|2020-06-05 15:20:00|7596.1|7571.1|7593.6|7568.6|7596.1|7571.1|7593.6|7568.6|6
1591370700000|2020-06-05 15:25:00|7593.8|7568.8|7589.6|7564.6|7593.8|7568.8|7589.6|7564.6|9
1591371000000|2020-06-05 15:30:00|7589.3|7564.3|7590.1|7565.1|7590.8|7565.8|7589.3|7564.3|6
1591371300000|2020-06-05 15:35:00|7589.8|7564.8|7590.3|7565.3|7590.3|7565.3|7589.8|7564.8|3
1591371600000|2020-06-05 15:40:00|7589.8|7564.8|7590.3|7565.3|7590.3|7565.3|7589.8|7564.8|2
1591371900000|2020-06-05 15:45:00|7589.8|7564.8|7589.1|7564.1|7589.8|7564.8|7589|7564|3
1591372200000|2020-06-05 15:50:00|7589|7564|7590.3|7565.3|7590.5|7565.5|7589|7564|39
1591372500000|2020-06-05 15:55:00|7590.2|7565.2|7591.6|7566.6|7592.5|7567.5|7590.2|7565.2|62
1591372800000|2020-06-05 16:00:00|7591.5|7566.5|7593.6|7568.6|7597.3|7572.3|7591.2|7566.2|74
1591373100000|2020-06-05 16:05:00|7593.4|7568.4|7593.5|7568.5|7593.8|7568.8|7592.5|7567.5|60
1591373400000|2020-06-05 16:10:00|7593.4|7568.4|7593.3|7568.3|7593.7|7568.7|7593.2|7568.2|20
1591373700000|2020-06-05 16:15:00|7593.2|7568.2|7594.8|7569.8|7594.8|7569.8|7593.2|7568.2|24
1591374000000|2020-06-05 16:20:00|7594.9|7569.9|7594.9|7569.9|7594.9|7569.9|7594.8|7569.8|7
1591374300000|2020-06-05 16:25:00|7594.8|7569.8|7594.9|7569.9|7595.5|7570.5|7594.8|7569.8|5
1591374600000|2020-06-05 16:30:00|7594.8|7569.8|7595.3|7570.3|7595.4|7570.4|7594.6|7569.6|6
1591374900000|2020-06-05 16:35:00|7595.7|7570.7|7595.4|7570.4|7596.1|7571.1|7595.4|7570.4|8
1591375200000|2020-06-05 16:40:00|7593.6|7568.6|7593.3|7568.3|7593.6|7568.6|7593.2|7568.2|10
1591375500000|2020-06-05 16:45:00|7593.2|7568.2|7593.3|7568.3|7593.4|7568.4|7593.2|7568.2|6
1591375800000|2020-06-05 16:50:00|7593.1|7568.1|7593.1|7568.1|7593.1|7568.1|7593.1|7568.1|1
1591376400000|2020-06-05 17:00:00|7593.6|7568.6|7591.3|7566.3|7593.6|7568.6|7591|7566|18
1591376700000|2020-06-05 17:05:00|7591.4|7566.4|7591.4|7566.4|7591.4|7566.4|7591.4|7566.4|1
1591377000000|2020-06-05 17:10:00|7591.3|7566.3|7593.8|7568.8|7593.9|7568.9|7591.3|7566.3|22
1591377300000|2020-06-05 17:15:00|7593.9|7568.9|7593.8|7568.8|7593.9|7568.9|7593.8|7568.8|4
1591377600000|2020-06-05 17:20:00|7593.1|7568.1|7593.1|7568.1|7593.1|7568.1|7593.1|7568.1|1
1591378200000|2020-06-05 17:30:00|7593|7568|7593.2|7568.2|7593.4|7568.4|7592.8|7567.8|12
1591378500000|2020-06-05 17:35:00|7593.6|7568.6|7594.9|7569.9|7596.4|7571.4|7592.6|7567.6|119
1591378800000|2020-06-05 17:40:00|7594.8|7569.8|7595.2|7570.2|7595.6|7570.6|7594.8|7569.8|26
1591379100000|2020-06-05 17:45:00|7595.3|7570.3|7595.3|7570.3|7595.6|7570.6|7594.9|7569.9|56
1591379400000|2020-06-05 17:50:00|7595.2|7570.2|7595.1|7570.1|7595.6|7570.6|7595|7570|61
1591379700000|2020-06-05 17:55:00|7595|7570|7594.9|7569.9|7595.3|7570.3|7594.9|7569.9|44
1591380000000|2020-06-05 18:00:00|7597.4|7572.4|7598.6|7573.6|7599.2|7574.2|7596.2|7571.2|49
1591380300000|2020-06-05 18:05:00|7595.2|7570.2|7593.6|7568.6|7597.4|7572.4|7593.6|7568.6|15
1591380600000|2020-06-05 18:10:00|7592.8|7567.8|7592.4|7567.4|7592.8|7567.8|7592.2|7567.2|9
1591380900000|2020-06-05 18:15:00|7592.5|7567.5|7592.6|7567.6|7592.6|7567.6|7592.4|7567.4|4
1591381800000|2020-06-05 18:30:00|7591.6|7566.6|7591.6|7566.6|7591.6|7566.6|7591.6|7566.6|1
1591382100000|2020-06-05 18:35:00|7591.8|7566.8|7594.9|7569.9|7595.1|7570.1|7591.8|7566.8|44
1591382400000|2020-06-05 18:40:00|7591.6|7566.6|7593.5|7568.5|7594.1|7569.1|7591.6|7566.6|52
1591382700000|2020-06-05 18:45:00|7593.6|7568.6|7594.7|7569.7|7595|7570|7593.6|7568.6|115
1591383000000|2020-06-05 18:50:00|7594.3|7569.3|7596.9|7571.9|7597|7572|7593.8|7568.8|71
1591383300000|2020-06-05 18:55:00|7597.1|7572.1|7596.1|7571.1|7597.2|7572.2|7595.7|7570.7|37
1591383600000|2020-06-05 19:00:00|7595.9|7570.9|7596.3|7571.3|7596.4|7571.4|7595.9|7570.9|11
1591383900000|2020-06-05 19:05:00|7596.2|7571.2|7596.5|7571.5|7597.2|7572.2|7596.2|7571.2|32
1591384200000|2020-06-05 19:10:00|7596.7|7571.7|7596.5|7571.5|7596.7|7571.7|7596.1|7571.1|65
1591384800000|2020-06-05 19:20:00|7592.6|7567.6|7592.1|7567.1|7593.6|7568.6|7592.1|7567.1|15
1591385700000|2020-06-05 19:35:00|7592|7567|7592|7567|7592|7567|7592|7567|1
1591386300000|2020-06-05 19:45:00|7591.9|7566.9|7591.4|7566.4|7592.5|7567.5|7590.3|7565.3|18
1591386600000|2020-06-05 19:50:00|7589.3|7564.3|7590.1|7565.1|7590.3|7565.3|7588.8|7563.8|4
1591386900000|2020-06-05 19:55:00|7589.8|7564.8|7590.1|7565.1|7590.4|7565.4|7589.8|7564.8|13
1591583400000|2020-06-08 02:30:00|7587.3|7562.3|7586.9|7561.9|7587.3|7562.3|7586.9|7561.9|7
1591583700000|2020-06-08 02:35:00|7588|7563|7589.9|7564.9|7590.1|7565.1|7588|7563|9
1591584000000|2020-06-08 02:40:00|7590.1|7565.1|7593.3|7568.3|7593.3|7568.3|7590.1|7565.1|10
1591584900000|2020-06-08 02:55:00|7593|7568|7592.1|7567.1|7593|7568|7592|7567|6
1591585200000|2020-06-08 03:00:00|7592.3|7567.3|7587.3|7572.3|7592.3|7572.3|7586.3|7567.3|4
1591585500000|2020-06-08 03:05:00|7591.9|7566.9|7590.2|7565.2|7591.9|7566.9|7590.2|7565.2|10
1591585800000|2020-06-08 03:10:00|7590.5|7565.5|7590.8|7565.8|7591.1|7570.2|7585.2|7565.5|6
1591586100000|2020-06-08 03:15:00|7590.9|7565.9|7591|7566|7591.1|7566.1|7590.4|7565.4|6
1591586400000|2020-06-08 03:20:00|7590.8|7565.8|7590.7|7565.7|7590.8|7565.8|7590.7|7565.7|2
1591586700000|2020-06-08 03:25:00|7590.9|7565.9|7592.4|7567.4|7592.4|7572.6|7587.5|7565.9|9
1591587000000|2020-06-08 03:30:00|7592.6|7567.6|7591.4|7576.4|7600.9|7578.2|7591.1|7567.6|163
1591587300000|2020-06-08 03:35:00|7591.2|7576.2|7590|7575|7593.4|7578.4|7589.2|7574.2|240
1591587600000|2020-06-08 03:40:00|7590.9|7575.9|7593.4|7578.4|7593.4|7578.4|7590.7|7575.7|65
1591587900000|2020-06-08 03:45:00|7593.5|7578.5|7594.1|7579.1|7595.2|7580.2|7592.7|7577.7|75
1591588200000|2020-06-08 03:50:00|7593.6|7578.6|7590.1|7575.1|7593.7|7578.7|7588.5|7573.5|98
1591588500000|2020-06-08 03:55:00|7590.2|7575.2|7590.9|7575.9|7591.9|7576.9|7590|7575|45
1591588800000|2020-06-08 04:00:00|7590.8|7575.8|7590.5|7575.5|7591.2|7576.2|7590.1|7575.1|49
1591589100000|2020-06-08 04:05:00|7590.6|7575.6|7590.5|7575.5|7590.9|7575.9|7590.1|7575.1|48
1591589400000|2020-06-08 04:10:00|7590.7|7575.7|7590.3|7575.3|7590.7|7575.7|7589.9|7574.9|53
1591589700000|2020-06-08 04:15:00|7590.2|7575.2|7586.7|7571.7|7590.3|7575.3|7586.5|7571.5|75
1591590000000|2020-06-08 04:20:00|7586.8|7571.8|7586|7571|7587.2|7572.2|7585.7|7570.7|91
1591590300000|2020-06-08 04:25:00|7585.9|7570.9|7585.2|7570.2|7586.1|7571.1|7585|7570|59
1591590600000|2020-06-08 04:30:00|7585.1|7570.1|7585.8|7570.8|7586.5|7571.5|7583.1|7568.1|151
1591590900000|2020-06-08 04:35:00|7586|7571|7584.2|7569.2|7586.6|7571.6|7584.1|7569.1|121
1591591200000|2020-06-08 04:40:00|7584.4|7569.4|7583.1|7568.1|7584.5|7569.5|7582.4|7567.4|137
1591591500000|2020-06-08 04:45:00|7583|7568|7584.3|7569.3|7584.4|7569.4|7582.8|7567.8|70
1591591800000|2020-06-08 04:50:00|7584.5|7569.5|7584|7569|7585|7570|7583.2|7568.2|51
1591592100000|2020-06-08 04:55:00|7583.9|7568.9|7582.4|7567.4|7583.9|7568.9|7582|7567|48
1591592400000|2020-06-08 05:00:00|7582|7567|7580.4|7565.4|7582|7567|7580.4|7565.4|78
1591592700000|2020-06-08 05:05:00|7580.5|7565.5|7582.9|7567.9|7582.9|7567.9|7580.5|7565.5|91
1591593000000|2020-06-08 05:10:00|7582.8|7567.8|7583.3|7568.3|7583.5|7568.5|7582.5|7567.5|54
1591593300000|2020-06-08 05:15:00|7583.4|7568.4|7583.5|7568.5|7584.2|7569.2|7582.8|7567.8|65
1591593600000|2020-06-08 05:20:00|7583.4|7568.4|7582.5|7567.5|7584.2|7569.2|7582.1|7567.1|86
1591593900000|2020-06-08 05:25:00|7582|7567|7581.7|7566.7|7582.5|7567.5|7581.3|7566.3|121
1591594200000|2020-06-08 05:30:00|7581.6|7566.6|7582.2|7567.2|7582.4|7567.4|7581.6|7566.6|66
1591594500000|2020-06-08 05:35:00|7582.4|7567.4|7584.5|7569.5|7585.6|7570.6|7582.4|7567.4|71
1591594800000|2020-06-08 05:40:00|7584.6|7569.6|7585.7|7570.7|7586.3|7571.3|7584.6|7569.6|84
1591595100000|2020-06-08 05:45:00|7585.8|7570.8|7586|7571|7587|7572|7585.2|7570.2|82
1591595400000|2020-06-08 05:50:00|7586.1|7571.1|7586.8|7571.8|7587.3|7572.3|7585.6|7570.6|75
1591595700000|2020-06-08 05:55:00|7587|7572|7587|7572|7587.4|7572.4|7586.6|7571.6|15
1591596000000|2020-06-08 06:00:00|7587.1|7572.1|7592.3|7577.3|7593.4|7578.4|7586.9|7571.9|124
1591596300000|2020-06-08 06:05:00|7592|7577|7593.8|7578.8|7593.8|7578.8|7591.8|7576.8|73
1591596600000|2020-06-08 06:10:00|7593.7|7578.7|7592.9|7577.9|7594.1|7579.1|7592.6|7577.6|79
1591596900000|2020-06-08 06:15:00|7592.8|7577.8|7591.6|7576.6|7592.8|7577.8|7591.4|7576.4|40
1591597200000|2020-06-08 06:20:00|7591.7|7576.7|7589.9|7574.9|7592|7577|7588.4|7573.4|71
1591597500000|2020-06-08 06:25:00|7590.1|7575.1|7589.3|7574.3|7592.1|7577.1|7589.1|7574.1|63
1591597800000|2020-06-08 06:30:00|7589.2|7574.2|7590.4|7575.4|7590.4|7575.4|7589.1|7574.1|31
1591598100000|2020-06-08 06:35:00|7590.3|7575.3|7589.4|7574.4|7590.5|7575.5|7589.4|7574.4|39
1591598400000|2020-06-08 06:40:00|7589.5|7574.5|7589.4|7574.4|7589.5|7574.5|7588.9|7573.9|28
1591598700000|2020-06-08 06:45:00|7589.3|7574.3|7589.2|7574.2|7590.6|7575.6|7589|7574|72
1591599000000|2020-06-08 06:50:00|7589.3|7574.3|7589.4|7574.4|7591.3|7576.3|7589.2|7574.2|45
1591599300000|2020-06-08 06:55:00|7589.3|7574.3|7589.5|7574.5|7590.7|7575.7|7589|7574|112
1591599600000|2020-06-08 07:00:00|7589.6|7574.6|7591.8|7576.8|7592.9|7577.9|7589.2|7574.2|117
1591599900000|2020-06-08 07:05:00|7591.6|7576.6|7590.2|7575.2|7592|7577|7590.1|7575.1|86
1591600200000|2020-06-08 07:10:00|7590.1|7575.1|7590.2|7575.2|7590.4|7575.4|7589.4|7574.4|37
1591600500000|2020-06-08 07:15:00|7590.3|7575.3|7590.1|7575.1|7591.3|7576.3|7589.9|7574.9|93
1591600800000|2020-06-08 07:20:00|7590|7575|7586.8|7571.8|7590.5|7575.5|7586.7|7571.7|80
1591601100000|2020-06-08 07:25:00|7586.9|7571.9|7584.3|7569.3|7587|7572|7584|7569|94
1591601400000|2020-06-08 07:30:00|7584.2|7569.2|7584.8|7569.8|7585.3|7570.3|7582.7|7567.7|83
1591601700000|2020-06-08 07:35:00|7584.4|7569.4|7583.2|7568.2|7584.9|7569.9|7582|7567|78
1591602000000|2020-06-08 07:40:00|7583.3|7568.3|7584.5|7569.5|7584.9|7569.9|7582.9|7567.9|58
1591602300000|2020-06-08 07:45:00|7584.3|7569.3|7586.6|7571.6|7587.1|7572.1|7584.2|7569.2|78
1591602600000|2020-06-08 07:50:00|7586.2|7571.2|7588.4|7573.4|7588.4|7573.4|7585.9|7570.9|27
1591602900000|2020-06-08 07:55:00|7588.3|7573.3|7591.6|7576.6|7592.6|7577.6|7588.1|7573.1|84
1591603200000|2020-06-08 08:00:00|7591.4|7576.4|7590.3|7575.3|7592.7|7577.7|7589.9|7574.9|74
1591603500000|2020-06-08 08:05:00|7589.9|7574.9|7590.8|7575.8|7591.6|7576.6|7589.7|7574.7|86
1591603800000|2020-06-08 08:10:00|7590.5|7575.5|7587.5|7572.5|7590.6|7575.6|7587.2|7572.2|68
1591604100000|2020-06-08 08:15:00|7587.7|7572.7|7587.1|7572.1|7589|7574|7586.2|7571.2|84
1591604400000|2020-06-08 08:20:00|7587.3|7572.3|7586.1|7571.1|7588.1|7573.1|7585.7|7570.7|41
1591604700000|2020-06-08 08:25:00|7586.5|7571.5|7584|7569|7587.3|7572.3|7583.4|7568.4|96
1591605000000|2020-06-08 08:30:00|7584.2|7569.2|7584.3|7569.3|7584.3|7569.3|7583.2|7568.2|53
1591605300000|2020-06-08 08:35:00|7584.6|7569.6|7584.2|7569.2|7585.9|7570.9|7584.2|7569.2|67
1591605600000|2020-06-08 08:40:00|7583.9|7568.9|7586|7571|7586.9|7571.9|7583.7|7568.7|58
1591605900000|2020-06-08 08:45:00|7586.2|7571.2|7584.4|7569.4|7586.2|7571.2|7584.4|7569.4|36
1591606200000|2020-06-08 08:50:00|7584.5|7569.5|7581|7566|7584.5|7569.5|7579.4|7564.4|78
1591606500000|2020-06-08 08:55:00|7580.8|7565.8|7581.1|7566.1|7582.1|7567.1|7580.5|7565.5|23
1591606800000|2020-06-08 09:00:00|7581.4|7566.4|7581.4|7566.4|7582.7|7567.7|7581.1|7566.1|31
1591607100000|2020-06-08 09:05:00|7581.2|7566.2|7577.3|7562.3|7582.4|7567.4|7576.3|7561.3|135
1591607400000|2020-06-08 09:10:00|7577.6|7562.6|7577.2|7562.2|7578.6|7563.6|7577.1|7562.1|36
1591607700000|2020-06-08 09:15:00|7577.8|7562.8|7576|7561|7577.8|7562.8|7575.6|7560.6|72
1591608000000|2020-06-08 09:20:00|7576.2|7561.2|7572.1|7557.1|7577|7562|7571.9|7556.9|103
1591608300000|2020-06-08 09:25:00|7572.2|7557.2|7570.3|7555.3|7572.2|7557.2|7570|7555|54
1591608600000|2020-06-08 09:30:00|7570|7555|7572|7557|7572.5|7557.5|7569.3|7554.3|80
1591608900000|2020-06-08 09:35:00|7571.8|7556.8|7574.8|7559.8|7575|7560|7570.5|7555.5|93
1591609200000|2020-06-08 09:40:00|7574.6|7559.6|7576|7561|7576.4|7561.4|7574.3|7559.3|58
1591609500000|2020-06-08 09:45:00|7576.2|7561.2|7575.8|7560.8|7576.4|7561.4|7575.1|7560.1|25
1591609800000|2020-06-08 09:50:00|7575.9|7560.9|7577.3|7562.3|7578.1|7563.1|7575.9|7560.9|32
1591610100000|2020-06-08 09:55:00|7577|7562|7577.3|7562.3|7578|7563|7576.8|7561.8|44
1591610400000|2020-06-08 10:00:00|7577.8|7562.8|7577.8|7562.8|7578.1|7563.1|7576.8|7561.8|21
1591610700000|2020-06-08 10:05:00|7578|7563|7578|7563|7579.3|7564.3|7577.7|7562.7|51
1591611000000|2020-06-08 10:10:00|7577.8|7562.8|7580.8|7565.8|7582.3|7567.3|7577.6|7562.6|60
1591611300000|2020-06-08 10:15:00|7580.9|7565.9|7581.6|7566.6|7581.7|7566.7|7580|7565|35
1591611600000|2020-06-08 10:20:00|7581.8|7566.8|7580|7565|7582.5|7567.5|7579.6|7564.6|71
1591611900000|2020-06-08 10:25:00|7580.3|7565.3|7581|7566|7581.8|7566.8|7580|7565|25
1591612200000|2020-06-08 10:30:00|7581.3|7566.3|7581.8|7566.8|7581.8|7566.8|7581|7566|9
1591612500000|2020-06-08 10:35:00|7581.9|7566.9|7582|7567|7582.2|7567.2|7581.8|7566.8|6
1591613100000|2020-06-08 10:45:00|7582.4|7567.4|7581.8|7566.8|7582.4|7567.4|7581|7566|14
1591613400000|2020-06-08 10:50:00|7582.3|7567.3|7582.2|7567.2|7583.7|7568.7|7582|7567|17
1591613700000|2020-06-08 10:55:00|7582.1|7567.1|7582.3|7567.3|7582.5|7567.5|7581.8|7566.8|18
1591614000000|2020-06-08 11:00:00|7582|7567|7583|7568|7583.9|7568.9|7581.3|7566.3|45
1591614300000|2020-06-08 11:05:00|7583.3|7568.3|7583|7568|7584.3|7569.3|7582.8|7567.8|31
1591614600000|2020-06-08 11:10:00|7582.8|7567.8|7584|7569|7586|7571|7582.8|7567.8|56
1591614900000|2020-06-08 11:15:00|7584.3|7569.3|7582|7567|7584.3|7569.3|7581.6|7566.6|50
1591615200000|2020-06-08 11:20:00|7582.3|7567.3|7582.6|7567.6|7582.8|7567.8|7581.8|7566.8|37
1591615500000|2020-06-08 11:25:00|7582.5|7567.5|7582.6|7567.6|7582.6|7567.6|7582.2|7567.2|14
1591615800000|2020-06-08 11:30:00|7582.8|7567.8|7583.2|7568.2|7583.2|7568.2|7582.8|7567.8|4
1591616100000|2020-06-08 11:35:00|7583|7568|7582.3|7567.3|7583|7568|7582.3|7567.3|3
1591616400000|2020-06-08 11:40:00|7582.4|7567.4|7582.3|7567.3|7582.5|7567.5|7582.3|7567.3|3
1591616700000|2020-06-08 11:45:00|7582.5|7567.5|7582.4|7567.4|7582.5|7567.5|7582.3|7567.3|4
1591617000000|2020-06-08 11:50:00|7582.3|7567.3|7582.4|7567.4|7582.6|7567.6|7582|7567|10
1591617300000|2020-06-08 11:55:00|7582.3|7567.3|7582|7567|7582.3|7567.3|7581.8|7566.8|3
1591617600000|2020-06-08 12:00:00|7582.4|7567.4|7584|7569|7584|7569|7582.4|7567.4|43
1591617900000|2020-06-08 12:05:00|7583.9|7568.9|7582.2|7567.2|7584.4|7569.4|7582.2|7567.2|18
1591618200000|2020-06-08 12:10:00|7582.4|7567.4|7582.3|7567.3|7582.5|7567.5|7582.2|7567.2|7
1591618500000|2020-06-08 12:15:00|7581.8|7566.8|7580|7565|7581.8|7566.8|7580|7565|23
1591618800000|2020-06-08 12:20:00|7580.1|7565.1|7579.7|7564.7|7580.3|7565.3|7579.4|7564.4|149
1591619100000|2020-06-08 12:25:00|7579.8|7564.8|7578.4|7563.4|7579.9|7564.9|7576.7|7561.7|117
1591619700000|2020-06-08 12:35:00|7578.2|7563.2|7578.5|7563.5|7578.6|7563.6|7578.2|7563.2|4
1591620000000|2020-06-08 12:40:00|7578.3|7563.3|7578.3|7563.3|7578.3|7563.3|7578.3|7563.3|1
1591620300000|2020-06-08 12:45:00|7578.6|7563.6|7578.6|7563.6|7578.6|7563.6|7578.3|7563.3|5
1591620900000|2020-06-08 12:55:00|7579|7564|7578.9|7563.9|7579.1|7564.1|7578.9|7563.9|13
1591621200000|2020-06-08 13:00:00|7579.1|7564.1|7584.3|7559.3|7584.7|7564.5|7579.1|7558.9|47
1591621500000|2020-06-08 13:05:00|7584.4|7559.4|7584.1|7559.1|7584.7|7559.7|7584.1|7559.1|28
1591621800000|2020-06-08 13:10:00|7584.2|7559.2|7583.7|7558.7|7584.4|7559.4|7583.6|7558.6|28
1591622100000|2020-06-08 13:15:00|7583.6|7558.6|7579.1|7564.1|7583.7|7564.1|7578.6|7558.6|7
1591622400000|2020-06-08 13:20:00|7578.6|7563.6|7578.6|7563.6|7578.6|7563.6|7578.6|7563.6|1
1591622700000|2020-06-08 13:25:00|7578.8|7563.8|7578.7|7563.7|7578.9|7563.9|7578.7|7563.7|6
1591623000000|2020-06-08 13:30:00|7578.8|7563.8|7583|7558|7583.4|7564|7578.1|7557.6|114
1591623300000|2020-06-08 13:35:00|7582.9|7557.9|7576.8|7561.8|7583.7|7562.1|7576.8|7557.4|111
1591623600000|2020-06-08 13:40:00|7577.1|7562.1|7577.5|7562.5|7577.6|7562.6|7577|7562|5
1591623900000|2020-06-08 13:45:00|7577.7|7562.7|7578.5|7563.5|7578.7|7563.7|7577.5|7562.5|29
1591624200000|2020-06-08 13:50:00|7578.6|7563.6|7583.9|7558.9|7583.9|7563.6|7578|7557.5|45
1591624500000|2020-06-08 13:55:00|7583.8|7558.8|7579.1|7564.1|7584|7564.1|7578.8|7558.8|20
1591624800000|2020-06-08 14:00:00|7579|7564|7578.5|7563.5|7579.1|7564.1|7576.4|7561.4|41
1591625100000|2020-06-08 14:05:00|7579|7564|7578.8|7563.8|7579|7564|7578.5|7563.5|30
1591625400000|2020-06-08 14:10:00|7578.9|7563.9|7578.7|7563.7|7584.7|7565.3|7578.5|7559.6|72
1591625700000|2020-06-08 14:15:00|7578.8|7563.8|7578.3|7563.3|7579.1|7564.1|7577.6|7562.6|41
1591626000000|2020-06-08 14:20:00|7578.2|7563.2|7578.5|7563.5|7579.2|7564.2|7578.2|7563.2|72
1591626300000|2020-06-08 14:25:00|7578.6|7563.6|7578.4|7563.4|7579.6|7564.6|7578.3|7563.3|37
1591626600000|2020-06-08 14:30:00|7578.5|7563.5|7578.8|7563.8|7579.1|7564.1|7578.4|7563.4|11
1591626900000|2020-06-08 14:35:00|7578.7|7563.7|7578.5|7563.5|7580.3|7565.3|7578.4|7563.4|48
1591627200000|2020-06-08 14:40:00|7578.4|7563.4|7578.6|7563.6|7578.8|7563.8|7578.2|7563.2|84
1591627500000|2020-06-08 14:45:00|7578.5|7563.5|7578.7|7563.7|7578.8|7563.8|7578.5|7563.5|10
1591627800000|2020-06-08 14:50:00|7578.4|7563.4|7575|7560|7578.4|7563.4|7574.1|7559.1|67
1591628100000|2020-06-08 14:55:00|7575.1|7560.1|7575.1|7560.1|7575.2|7560.2|7574.2|7559.2|71
1591628400000|2020-06-08 15:00:00|7575.2|7560.2|7574.8|7559.8|7578.3|7563.3|7574.6|7559.6|73
1591628700000|2020-06-08 15:05:00|7574.9|7559.9|7574.7|7559.7|7576.1|7561.1|7574.6|7559.6|38
1591629000000|2020-06-08 15:10:00|7574.5|7559.5|7574.1|7559.1|7574.7|7559.7|7573.2|7558.2|28
1591629300000|2020-06-08 15:15:00|7574.2|7559.2|7573.3|7558.3|7574.2|7559.2|7573.3|7558.3|14
1591629600000|2020-06-08 15:20:00|7573.4|7558.4|7581.2|7556.2|7582.1|7561.5|7573.2|7555.6|95
1591629900000|2020-06-08 15:25:00|7581.1|7556.1|7582.9|7557.9|7582.9|7557.9|7580.8|7555.8|56
1591630200000|2020-06-08 15:30:00|7583.1|7558.1|7577.3|7562.3|7584.4|7563.3|7577|7556.6|94
1591630500000|2020-06-08 15:35:00|7577.4|7562.4|7581.3|7556.3|7581.9|7564|7576.5|7556.3|45
1591630800000|2020-06-08 15:40:00|7581.2|7556.2|7580.9|7555.9|7581.3|7556.3|7580.3|7555.3|156
1591631100000|2020-06-08 15:45:00|7581|7556|7582.3|7557.3|7582.3|7557.3|7580.4|7555.4|90
1591631400000|2020-06-08 15:50:00|7582.4|7557.4|7578.1|7563.1|7582.9|7563.6|7577.8|7557.1|74
1591631700000|2020-06-08 15:55:00|7578|7563|7585.8|7560.8|7585.8|7563.9|7577.8|7558.6|78
1591632000000|2020-06-08 16:00:00|7585.6|7560.6|7582.5|7557.5|7585.6|7560.6|7582.5|7557.5|33
1591632300000|2020-06-08 16:05:00|7582.4|7557.4|7582.6|7557.6|7582.6|7557.6|7582.4|7557.4|16
1591632600000|2020-06-08 16:10:00|7582.5|7557.5|7579.8|7554.8|7582.5|7557.5|7579.1|7554.1|173
1591632900000|2020-06-08 16:15:00|7579.7|7554.7|7579.1|7554.1|7579.9|7554.9|7579|7554|216
1591633200000|2020-06-08 16:20:00|7579|7554|7579.9|7554.9|7580.4|7560.2|7575.2|7554|58
1591633500000|2020-06-08 16:25:00|7580|7555|7580|7555|7580.2|7555.2|7580|7555|15
1591633800000|2020-06-08 16:30:00|7579.8|7554.8|7580.1|7555.1|7580.1|7555.1|7579.8|7554.8|25
1591634100000|2020-06-08 16:35:00|7580|7555|7579.4|7554.4|7580.1|7555.1|7578.9|7553.9|85
1591634400000|2020-06-08 16:40:00|7579.5|7554.5|7580.6|7555.6|7580.6|7555.6|7579.1|7554.1|37
1591635000000|2020-06-08 16:50:00|7575.6|7560.6|7579.7|7554.7|7579.9|7560.6|7574.6|7554.2|41
1591635300000|2020-06-08 16:55:00|7579.6|7554.6|7578.8|7553.8|7579.7|7554.7|7578.8|7553.8|72
1591635600000|2020-06-08 17:00:00|7578.7|7553.7|7578.4|7553.4|7578.8|7553.8|7578.4|7553.4|18
1591635900000|2020-06-08 17:05:00|7578.3|7553.3|7578.5|7553.5|7578.5|7553.5|7578.1|7553.1|27
1591636200000|2020-06-08 17:10:00|7578.4|7553.4|7578.2|7553.2|7578.5|7553.5|7578.1|7553.1|21
1591636500000|2020-06-08 17:15:00|7578.3|7553.3|7578|7553|7578.3|7553.3|7578|7553|7
1591636800000|2020-06-08 17:20:00|7578.4|7553.4|7574.6|7559.6|7579|7559.6|7574.6|7553.4|7
1591637100000|2020-06-08 17:25:00|7575|7560|7574.7|7559.7|7575.1|7560.1|7574.7|7559.7|8
1591637400000|2020-06-08 17:30:00|7574.8|7559.8|7573|7558|7574.8|7559.8|7573|7558|11
1591637700000|2020-06-08 17:35:00|7572.9|7557.9|7578|7553|7578.1|7558.1|7572.9|7552.8|31
1591638000000|2020-06-08 17:40:00|7577.9|7552.9|7572.3|7557.3|7578|7557.3|7572.2|7552.6|21
1591638300000|2020-06-08 17:45:00|7572.2|7557.2|7572.2|7557.2|7572.3|7557.3|7572.2|7557.2|3
1591638600000|2020-06-08 17:50:00|7572.3|7557.3|7571.9|7556.9|7572.3|7557.3|7571.9|7556.9|5
1591638900000|2020-06-08 17:55:00|7572.1|7557.1|7571.2|7556.2|7572.1|7557.1|7571|7556|10
1591639200000|2020-06-08 18:00:00|7571.3|7556.3|7571.3|7556.3|7571.3|7556.3|7571.2|7556.2|33
1591639500000|2020-06-08 18:05:00|7571.2|7556.2|7571.2|7556.2|7571.3|7556.3|7571.2|7556.2|3
1591640100000|2020-06-08 18:15:00|7569.9|7554.9|7569.2|7554.2|7569.9|7554.9|7568.7|7553.7|16
1591640700000|2020-06-08 18:25:00|7569.3|7554.3|7569.6|7554.6|7569.6|7554.6|7569.3|7554.3|3
1591642200000|2020-06-08 18:50:00|7570.3|7555.3|7570.1|7555.1|7575.2|7555.9|7570|7550.1|16
1591642800000|2020-06-08 19:00:00|7570|7555|7569.9|7554.9|7570|7555|7569.9|7554.9|2
1591643100000|2020-06-08 19:05:00|7570|7555|7570.8|7555.8|7570.8|7555.8|7570|7555|6
1591644900000|2020-06-08 19:35:00|7575.4|7550.4|7570.3|7555.3|7575.6|7555.3|7570.3|7550.4|3
1591645200000|2020-06-08 19:40:00|7570.2|7555.2|7568.8|7553.8|7570.2|7555.2|7568.8|7553.8|5
1591645500000|2020-06-08 19:45:00|7569.2|7554.2|7569.6|7554.6|7569.6|7554.6|7569.2|7554.2|3
1591646100000|2020-06-08 19:55:00|7569.5|7554.5|7569.6|7554.6|7569.6|7554.6|7569.5|7554.5|4
1591669800000|2020-06-09 02:30:00|7586.9|7561.9|7586.9|7561.9|7586.9|7561.9|7586.9|7561.9|1
1591670100000|2020-06-09 02:35:00|7586.7|7561.7|7586.7|7561.7|7586.7|7561.7|7586.6|7561.6|3
1591670400000|2020-06-09 02:40:00|7586.6|7561.6|7586.6|7561.6|7586.6|7561.6|7586.6|7561.6|1
1591670700000|2020-06-09 02:45:00|7586.5|7561.5|7587.6|7562.6|7588.3|7563.3|7585.7|7560.7|7
1591671000000|2020-06-09 02:50:00|7587.7|7562.7|7587.7|7562.7|7587.7|7562.7|7587.6|7562.6|5
1591671300000|2020-06-09 02:55:00|7587.6|7562.6|7587.7|7562.7|7587.7|7567.4|7582.1|7560.5|12
1591671600000|2020-06-09 03:00:00|7582.7|7567.7|7583|7568|7583|7568|7582.7|7567.7|2
1591671900000|2020-06-09 03:05:00|7584.2|7559.2|7584.1|7559.1|7585.5|7564.5|7579.5|7558.6|11
1591672200000|2020-06-09 03:10:00|7583.9|7558.9|7579|7564|7584|7564|7579|7558.9|5
1591672500000|2020-06-09 03:15:00|7579.6|7564.6|7579.6|7564.6|7579.6|7564.6|7579.6|7564.6|1
1591672800000|2020-06-09 03:20:00|7579.5|7564.5|7580|7565|7581.1|7566.1|7579|7564|20
1591673100000|2020-06-09 03:25:00|7580.1|7565.1|7580|7565|7580.1|7565.1|7580|7565|2
1591673400000|2020-06-09 03:30:00|7580.1|7565.1|7582.9|7567.9|7585.1|7570.1|7580|7565|121
1591673700000|2020-06-09 03:35:00|7582.3|7567.3|7581.2|7566.2|7583.4|7568.4|7581.1|7566.1|58
1591674000000|2020-06-09 03:40:00|7581.3|7566.3|7582|7567|7582.5|7567.5|7581.1|7566.1|42
1591674300000|2020-06-09 03:45:00|7581.9|7566.9|7580.7|7565.7|7582.6|7567.6|7580.4|7565.4|71
1591674600000|2020-06-09 03:50:00|7580.6|7565.6|7578.6|7563.6|7580.9|7565.9|7578.5|7563.5|49
1591674900000|2020-06-09 03:55:00|7578.5|7563.5|7579.2|7564.2|7579.2|7564.2|7574.4|7559.4|144
1591675200000|2020-06-09 04:00:00|7579.3|7564.3|7576.7|7561.7|7579.4|7564.4|7576|7561|54
1591675500000|2020-06-09 04:05:00|7576.6|7561.6|7582.2|7567.2|7582.2|7567.2|7576.5|7561.5|78
1591675800000|2020-06-09 04:10:00|7582.4|7567.4|7581.2|7566.2|7582.7|7567.7|7580.7|7565.7|118
1591676100000|2020-06-09 04:15:00|7581.3|7566.3|7580.7|7565.7|7582.2|7567.2|7580.3|7565.3|65
1591676400000|2020-06-09 04:20:00|7580.8|7565.8|7580.7|7565.7|7581.7|7566.7|7580|7565|83
1591676700000|2020-06-09 04:25:00|7580.8|7565.8|7580.1|7565.1|7581.5|7566.5|7580|7565|27
1591677000000|2020-06-09 04:30:00|7580.2|7565.2|7579.8|7564.8|7580.6|7565.6|7577.2|7562.2|93
1591677300000|2020-06-09 04:35:00|7580|7565|7581.2|7566.2|7581.6|7566.6|7579.9|7564.9|81
1591677600000|2020-06-09 04:40:00|7580.8|7565.8|7577.4|7562.4|7580.9|7565.9|7576.8|7561.8|97
1591677900000|2020-06-09 04:45:00|7576.6|7561.6|7575.7|7560.7|7576.7|7561.7|7574.5|7559.5|85
1591678200000|2020-06-09 04:50:00|7575.6|7560.6|7575.9|7560.9|7576.2|7561.2|7575.3|7560.3|72
1591678500000|2020-06-09 04:55:00|7576|7561|7575.2|7560.2|7576|7561|7573.9|7558.9|104
1591678800000|2020-06-09 05:00:00|7574.1|7559.1|7574.7|7559.7|7574.8|7559.8|7573.2|7558.2|107
1591679100000|2020-06-09 05:05:00|7574.6|7559.6|7574|7559|7574.8|7559.8|7573.6|7558.6|56
1591679400000|2020-06-09 05:10:00|7574.2|7559.2|7580|7565|7580.1|7565.1|7573.7|7558.7|100
1591679700000|2020-06-09 05:15:00|7580.1|7565.1|7578.6|7563.6|7581|7566|7578.1|7563.1|136
1591680000000|2020-06-09 05:20:00|7578.7|7563.7|7578|7563|7579|7564|7577.6|7562.6|97
1591680300000|2020-06-09 05:25:00|7578.1|7563.1|7578.2|7563.2|7579.4|7564.4|7577.9|7562.9|79
1591680600000|2020-06-09 05:30:00|7578.1|7563.1|7575.1|7560.1|7578.2|7563.2|7574.3|7559.3|75
1591680900000|2020-06-09 05:35:00|7575.4|7560.4|7576.2|7561.2|7576.3|7561.3|7575.1|7560.1|56
1591681200000|2020-06-09 05:40:00|7576.1|7561.1|7575|7560|7576.3|7561.3|7575|7560|50
1591681500000|2020-06-09 05:45:00|7574.9|7559.9|7574.7|7559.7|7576.1|7561.1|7574.3|7559.3|49
1591681800000|2020-06-09 05:50:00|7574.6|7559.6|7570.2|7555.2|7574.6|7559.6|7569.7|7554.7|130
1591682100000|2020-06-09 05:55:00|7570.4|7555.4|7573|7558|7573.6|7558.6|7570.4|7555.4|69
1591682400000|2020-06-09 06:00:00|7572.7|7557.7|7573.1|7558.1|7573.2|7558.2|7572|7557|78
1591682700000|2020-06-09 06:05:00|7573.2|7558.2|7574.7|7559.7|7575|7560|7573.2|7558.2|91
1591683000000|2020-06-09 06:10:00|7574.8|7559.8|7574.8|7559.8|7577.5|7562.5|7574.3|7559.3|94
1591683300000|2020-06-09 06:15:00|7574.7|7559.7|7575.8|7560.8|7577|7562|7574.2|7559.2|74
1591683600000|2020-06-09 06:20:00|7575.9|7560.9|7573.5|7558.5|7577.1|7562.1|7573.5|7558.5|67
1591683900000|2020-06-09 06:25:00|7573.6|7558.6|7575.5|7560.5|7575.5|7560.5|7572.8|7557.8|107
1591684200000|2020-06-09 06:30:00|7575.4|7560.4|7576.8|7561.8|7577.3|7562.3|7575.1|7560.1|124
1591684500000|2020-06-09 06:35:00|7576.7|7561.7|7579.8|7564.8|7580.9|7565.9|7576.3|7561.3|138
1591684800000|2020-06-09 06:40:00|7579.9|7564.9|7580.5|7565.5|7581.8|7566.8|7579.8|7564.8|94
1591685100000|2020-06-09 06:45:00|7580.4|7565.4|7580.8|7565.8|7581.6|7566.6|7578.7|7563.7|99
1591685400000|2020-06-09 06:50:00|7580.7|7565.7|7581.4|7566.4|7581.5|7566.5|7578.6|7563.6|107
1591685700000|2020-06-09 06:55:00|7581.5|7566.5|7582.1|7567.1|7583.5|7568.5|7581.1|7566.1|127
1591686000000|2020-06-09 07:00:00|7582.2|7567.2|7579.1|7564.1|7582.7|7567.7|7578.7|7563.7|117
1591686300000|2020-06-09 07:05:00|7579.2|7564.2|7583.7|7568.7|7584.9|7569.9|7579.2|7564.2|130
1591686600000|2020-06-09 07:10:00|7583.5|7568.5|7582|7567|7583.7|7568.7|7581.4|7566.4|91
1591686900000|2020-06-09 07:15:00|7582.4|7567.4|7585|7570|7586|7571|7582.2|7567.2|64
1591687200000|2020-06-09 07:20:00|7584.9|7569.9|7586.1|7571.1|7586.6|7571.6|7584.8|7569.8|116
1591687500000|2020-06-09 07:25:00|7586.2|7571.2|7586.1|7571.1|7587.1|7572.1|7585.5|7570.5|101
1591687800000|2020-06-09 07:30:00|7586|7571|7587.5|7572.5|7588.3|7573.3|7585.3|7570.3|55
1591688100000|2020-06-09 07:35:00|7587.8|7572.8|7590.7|7575.7|7590.8|7575.8|7587.8|7572.8|93
1591688400000|2020-06-09 07:40:00|7590.6|7575.6|7591.3|7576.3|7592.6|7577.6|7590.3|7575.3|166
1591688700000|2020-06-09 07:45:00|7591|7576|7591.6|7576.6|7591.6|7576.6|7589.3|7574.3|44
1591689000000|2020-06-09 07:50:00|7591.5|7576.5|7589|7574|7591.5|7576.5|7588.3|7573.3|43
1591689300000|2020-06-09 07:55:00|7589.2|7574.2|7587.2|7572.2|7590|7575|7587.2|7572.2|68
1591689600000|2020-06-09 08:00:00|7587.4|7572.4|7586.1|7571.1|7587.5|7572.5|7585.8|7570.8|74
1591689900000|2020-06-09 08:05:00|7586.2|7571.2|7589.5|7574.5|7589.6|7574.6|7586.1|7571.1|88
1591690200000|2020-06-09 08:10:00|7589.4|7574.4|7589.8|7574.8|7590.7|7575.7|7588.3|7573.3|63
1591690500000|2020-06-09 08:15:00|7590.7|7575.7|7592.7|7577.7|7593|7578|7590.5|7575.5|60
1591690800000|2020-06-09 08:20:00|7592.6|7577.6|7590.3|7575.3|7592.7|7577.7|7589.2|7574.2|67
1591691100000|2020-06-09 08:25:00|7590.5|7575.5|7590.5|7575.5|7591.4|7576.4|7589.9|7574.9|66
1591691400000|2020-06-09 08:30:00|7590.6|7575.6|7591.6|7576.6|7592|7577|7590.6|7575.6|43
1591691700000|2020-06-09 08:35:00|7592.3|7577.3|7591.2|7576.2|7592.4|7577.4|7590.1|7575.1|50
1591692000000|2020-06-09 08:40:00|7590.9|7575.9|7589.7|7574.7|7590.9|7575.9|7588.3|7573.3|51
1591692300000|2020-06-09 08:45:00|7589.5|7574.5|7585.8|7570.8|7589.8|7574.8|7585|7570|55
1591692600000|2020-06-09 08:50:00|7586|7571|7586.6|7571.6|7589.4|7574.4|7586|7571|60
1591692900000|2020-06-09 08:55:00|7586.8|7571.8|7588.3|7573.3|7588.6|7573.6|7586.2|7571.2|50
1591693200000|2020-06-09 09:00:00|7588.4|7573.4|7588.3|7573.3|7588.6|7573.6|7587|7572|39
1591693500000|2020-06-09 09:05:00|7588|7573|7588.5|7573.5|7589.4|7574.4|7587.9|7572.9|35
1591693800000|2020-06-09 09:10:00|7588.8|7573.8|7590|7575|7591|7576|7588.8|7573.8|24
1591694100000|2020-06-09 09:15:00|7590.1|7575.1|7591|7576|7591|7576|7589.1|7574.1|21
1591694400000|2020-06-09 09:20:00|7590.7|7575.7|7590.6|7575.6|7590.8|7575.8|7589.6|7574.6|30
1591694700000|2020-06-09 09:25:00|7590.8|7575.8|7589.6|7574.6|7592|7577|7589.4|7574.4|50
1591695000000|2020-06-09 09:30:00|7589.5|7574.5|7589.6|7574.6|7590.8|7575.8|7589|7574|45
1591695300000|2020-06-09 09:35:00|7589.3|7574.3|7591.6|7576.6|7591.6|7576.6|7589|7574|23
1591695600000|2020-06-09 09:40:00|7591.5|7576.5|7591.6|7576.6|7592|7577|7589.7|7574.7|37
1591695900000|2020-06-09 09:45:00|7591.5|7576.5|7593.6|7578.6|7593.6|7578.6|7591.3|7576.3|16
1591696200000|2020-06-09 09:50:00|7593.3|7578.3|7592.3|7577.3|7593.3|7578.3|7591.8|7576.8|20
1591696500000|2020-06-09 09:55:00|7592|7577|7592.6|7577.6|7592.6|7577.6|7592|7577|13
1591696800000|2020-06-09 10:00:00|7592.3|7577.3|7596|7581|7596|7581|7592|7577|41
1591697100000|2020-06-09 10:05:00|7595.9|7580.9|7598.3|7583.3|7599|7584|7595.9|7580.9|150
1591697400000|2020-06-09 10:10:00|7598|7583|7600|7585|7600.8|7585.8|7598|7583|119
1591697700000|2020-06-09 10:15:00|7599.7|7584.7|7598.3|7583.3|7600.5|7585.5|7597.1|7582.1|63
1591698000000|2020-06-09 10:20:00|7598.2|7583.2|7596|7581|7598.2|7583.2|7594.8|7579.8|33
1591698300000|2020-06-09 10:25:00|7596.3|7581.3|7596.4|7581.4|7597|7582|7596.2|7581.2|15
1591698600000|2020-06-09 10:30:00|7596|7581|7596|7581|7596.3|7581.3|7596|7581|6
1591698900000|2020-06-09 10:35:00|7595.8|7580.8|7593.8|7578.8|7596|7581|7593.8|7578.8|42
1591699200000|2020-06-09 10:40:00|7593.4|7578.4|7592.6|7577.6|7593.7|7578.7|7592.1|7577.1|20
1591699500000|2020-06-09 10:45:00|7592.4|7577.4|7593.4|7578.4|7593.8|7578.8|7591.8|7576.8|24
1591699800000|2020-06-09 10:50:00|7593.1|7578.1|7590.8|7575.8|7593.1|7578.1|7590.1|7575.1|47
1591700100000|2020-06-09 10:55:00|7590.9|7575.9|7592|7577|7592|7577|7590.7|7575.7|41
1591700400000|2020-06-09 11:00:00|7592.6|7577.6|7592.6|7577.6|7592.6|7577.6|7591.2|7576.2|38
1591700700000|2020-06-09 11:05:00|7592.8|7577.8|7591.8|7576.8|7593|7578|7591.3|7576.3|38
1591701000000|2020-06-09 11:10:00|7592|7577|7589.9|7574.9|7592|7577|7589.7|7574.7|41
1591701300000|2020-06-09 11:15:00|7589.7|7574.7|7591.4|7576.4|7592.2|7577.2|7589.7|7574.7|60
1591701600000|2020-06-09 11:20:00|7590.8|7575.8|7588.8|7573.8|7591.4|7576.4|7588.4|7573.4|65
1591701900000|2020-06-09 11:25:00|7589.1|7574.1|7588.5|7573.5|7589.1|7574.1|7587.8|7572.8|34
1591702200000|2020-06-09 11:30:00|7588.6|7573.6|7587.3|7572.3|7588.9|7573.9|7586.7|7571.7|11
1591702800000|2020-06-09 11:40:00|7588.3|7573.3|7586.5|7571.5|7588.3|7573.3|7586.4|7571.4|3
1591703100000|2020-06-09 11:45:00|7586.4|7571.4|7583.6|7568.6|7586.4|7571.4|7583.2|7568.2|23
1591703400000|2020-06-09 11:50:00|7584.2|7569.2|7582.7|7567.7|7584.2|7569.2|7581.2|7566.2|17
1591703700000|2020-06-09 11:55:00|7582.6|7567.6|7583.4|7568.4|7583.4|7568.4|7582.6|7567.6|5
1591704300000|2020-06-09 12:05:00|7584.6|7569.6|7583.8|7568.8|7584.9|7569.9|7583.7|7568.7|24
1591704600000|2020-06-09 12:10:00|7583.7|7568.7|7583.5|7568.5|7583.7|7568.7|7583.4|7568.4|11
1591704900000|2020-06-09 12:15:00|7583.6|7568.6|7583.9|7568.9|7584.1|7569.1|7583.4|7568.4|13
1591705200000|2020-06-09 12:20:00|7583.6|7568.6|7583.5|7568.5|7583.6|7568.6|7583.5|7568.5|2
1591705500000|2020-06-09 12:25:00|7583.4|7568.4|7583.4|7568.4|7583.4|7568.4|7583.4|7568.4|1
1591705800000|2020-06-09 12:30:00|7583|7568|7582.7|7567.7|7583|7568|7582.6|7567.6|17
1591706100000|2020-06-09 12:35:00|7582.8|7567.8|7583.7|7568.7|7583.7|7568.7|7582.7|7567.7|4
1591706400000|2020-06-09 12:40:00|7584.4|7569.4|7584.5|7569.5|7585.4|7570.4|7584.2|7569.2|31
1591706700000|2020-06-09 12:45:00|7585.2|7570.2|7585.2|7570.2|7585.6|7570.6|7585.2|7570.2|48
1591707000000|2020-06-09 12:50:00|7585.8|7570.8|7585|7570|7586.7|7571.7|7584.9|7569.9|27
1591707300000|2020-06-09 12:55:00|7584.9|7569.9|7585.3|7570.3|7585.3|7570.3|7584.9|7569.9|7
1591707600000|2020-06-09 13:00:00|7585|7570|7585.2|7570.2|7591.1|7571|7585|7565.6|283
1591707900000|2020-06-09 13:05:00|7585|7570|7584.9|7569.9|7585.5|7570.5|7584.2|7569.2|30
1591708200000|2020-06-09 13:10:00|7583.5|7568.5|7583.8|7568.8|7587.5|7568.8|7582.4|7561.8|54
1591708500000|2020-06-09 13:15:00|7583.7|7568.7|7586.2|7561.2|7587|7568.9|7581.8|7561.2|49
1591708800000|2020-06-09 13:20:00|7586.3|7561.3|7582.8|7567.8|7586.3|7567.8|7580.7|7561|37
1591709100000|2020-06-09 13:25:00|7583.3|7568.3|7582.6|7567.6|7587.6|7568.4|7582.3|7562.1|10
1591709400000|2020-06-09 13:30:00|7582.8|7567.8|7582.3|7567.3|7589.6|7568.3|7581.8|7562.8|25
1591709700000|2020-06-09 13:35:00|7581.8|7566.8|7582.6|7567.6|7582.6|7567.6|7581.8|7566.8|5
1591710000000|2020-06-09 13:40:00|7582.3|7567.3|7581.8|7566.8|7582.3|7567.3|7581.8|7566.8|2
1591710300000|2020-06-09 13:45:00|7582.3|7567.3|7582.9|7567.9|7582.9|7567.9|7582|7567|9
1591710600000|2020-06-09 13:50:00|7582.8|7567.8|7583.8|7568.8|7584.6|7569.6|7582.2|7567.2|19
1591710900000|2020-06-09 13:55:00|7588.6|7563.6|7581.8|7566.8|7588.9|7567.3|7581.8|7563.3|17
1591711200000|2020-06-09 14:00:00|7581.9|7566.9|7582|7567|7588.7|7568.1|7581.9|7563.7|9
1591711500000|2020-06-09 14:05:00|7582.2|7567.2|7582.9|7567.9|7583.3|7568.3|7582.2|7567.2|9
1591711800000|2020-06-09 14:10:00|7582.8|7567.8|7583.6|7568.6|7584.2|7569.2|7582.7|7567.7|22
1591712100000|2020-06-09 14:15:00|7584|7569|7582.9|7567.9|7584.2|7569.2|7582.9|7567.9|20
1591712400000|2020-06-09 14:20:00|7582.7|7567.7|7581.6|7566.6|7582.7|7567.7|7580.9|7565.9|9
1591712700000|2020-06-09 14:25:00|7581.8|7566.8|7581|7566|7581.8|7566.8|7580.6|7565.6|7
1591713000000|2020-06-09 14:30:00|7581.2|7566.2|7586.1|7561.1|7587.4|7567.7|7579.8|7560.9|47
1591713300000|2020-06-09 14:35:00|7580.8|7565.8|7581.6|7566.6|7581.6|7566.6|7580.6|7565.6|8
1591713600000|2020-06-09 14:40:00|7581.2|7566.2|7580|7565|7581.2|7566.2|7580|7565|3
1591713900000|2020-06-09 14:45:00|7579.8|7564.8|7577.9|7562.9|7579.8|7564.8|7577.9|7562.9|19
1591714200000|2020-06-09 14:50:00|7578.7|7563.7|7578.6|7563.6|7579|7564|7578.2|7563.2|14
1591714500000|2020-06-09 14:55:00|7578.7|7563.7|7579.5|7564.5|7580.2|7565.2|7578.7|7563.7|20
1591714800000|2020-06-09 15:00:00|7579.6|7564.6|7580.2|7565.2|7580.4|7565.4|7579.6|7564.6|5
1591715100000|2020-06-09 15:05:00|7580.1|7565.1|7580|7565|7580.1|7565.1|7580|7565|2
1591715400000|2020-06-09 15:10:00|7580.1|7565.1|7580.2|7565.2|7580.2|7565.2|7580|7565|4
1591715700000|2020-06-09 15:15:00|7580.3|7565.3|7580.1|7565.1|7580.3|7565.3|7580|7565|9
1591716000000|2020-06-09 15:20:00|7579.1|7564.1|7577.8|7562.8|7579.5|7564.5|7577.8|7562.8|20
1591716300000|2020-06-09 15:25:00|7577.9|7562.9|7576.2|7561.2|7577.9|7562.9|7576.2|7561.2|9
1591716600000|2020-06-09 15:30:00|7576.6|7561.6|7577.3|7562.3|7577.3|7562.3|7576.5|7561.5|11
1591716900000|2020-06-09 15:35:00|7577.2|7562.2|7577.8|7562.8|7577.8|7562.8|7577.2|7562.2|11
1591717500000|2020-06-09 15:45:00|7577.9|7562.9|7580.1|7565.1|7584.9|7565.1|7577.8|7559.9|13
1591717800000|2020-06-09 15:50:00|7579.8|7564.8|7582.6|7557.6|7584.1|7565.2|7579.6|7557.6|19
1591718100000|2020-06-09 15:55:00|7577.6|7562.6|7577.6|7562.6|7577.6|7562.6|7577.6|7562.6|1
1591718700000|2020-06-09 16:05:00|7577.8|7562.8|7584.1|7559.1|7584.4|7562.8|7577.8|7558.1|25
1591719000000|2020-06-09 16:10:00|7583.7|7558.7|7583.7|7558.7|7583.7|7558.7|7583.4|7558.4|11
1591719300000|2020-06-09 16:15:00|7584.5|7559.5|7584.3|7559.3|7584.5|7559.5|7584.3|7559.3|3
1591719600000|2020-06-09 16:20:00|7579.4|7564.4|7579.4|7564.4|7579.4|7564.4|7579.4|7564.4|1
1591719900000|2020-06-09 16:25:00|7579.6|7564.6|7580|7565|7580.6|7565.6|7579.6|7564.6|13
1591720200000|2020-06-09 16:30:00|7580.2|7565.2|7580.6|7565.6|7580.6|7565.6|7580.2|7565.2|7
1591720800000|2020-06-09 16:40:00|7580.4|7565.4|7580.3|7565.3|7580.5|7565.5|7580.3|7565.3|4
1591721100000|2020-06-09 16:45:00|7581.3|7566.3|7586.6|7561.6|7586.6|7566.4|7581.3|7561.4|9
1591721400000|2020-06-09 16:50:00|7586.5|7561.5|7586.5|7561.5|7586.6|7561.6|7586.3|7561.3|19
1591721700000|2020-06-09 16:55:00|7586.6|7561.6|7580.8|7565.8|7586.6|7567.1|7580.3|7561.1|16
1591722000000|2020-06-09 17:00:00|7584.4|7559.4|7584.3|7559.3|7584.5|7559.5|7584.3|7559.3|8
1591722300000|2020-06-09 17:05:00|7584.4|7559.4|7584.6|7559.6|7584.6|7559.6|7584.4|7559.4|20
1591722600000|2020-06-09 17:10:00|7584.7|7559.7|7584.6|7559.6|7584.7|7559.7|7584.6|7559.6|2
1591722900000|2020-06-09 17:15:00|7584.7|7559.7|7585.5|7560.5|7585.5|7560.5|7584.5|7559.5|6
1591723200000|2020-06-09 17:20:00|7585.6|7560.6|7587.1|7562.1|7587.1|7562.1|7585.6|7560.6|58
1591723500000|2020-06-09 17:25:00|7586.8|7561.8|7584.1|7559.1|7586.8|7561.8|7584.1|7559.1|129
1591723800000|2020-06-09 17:30:00|7584.3|7559.3|7584.3|7559.3|7584.3|7559.3|7584.3|7559.3|1
1591724100000|2020-06-09 17:35:00|7584.2|7559.2|7585.9|7560.9|7585.9|7560.9|7584.2|7559.2|13
1591724400000|2020-06-09 17:40:00|7585.8|7560.8|7586.1|7561.1|7589.4|7568.8|7582.8|7560.8|28
1591724700000|2020-06-09 17:45:00|7586.4|7561.4|7586.6|7561.6|7586.6|7561.6|7586.4|7561.4|2
1591725000000|2020-06-09 17:50:00|7587.3|7562.3|7587.6|7562.6|7587.6|7562.6|7587.2|7562.2|10
1591725300000|2020-06-09 17:55:00|7587.5|7562.5|7587.9|7562.9|7587.9|7562.9|7587.5|7562.5|21
1591725600000|2020-06-09 18:00:00|7588.1|7563.1|7588.1|7563.1|7588.3|7563.3|7588.1|7563.1|7
1591725900000|2020-06-09 18:05:00|7587.4|7562.4|7587.8|7562.8|7587.8|7562.8|7587.1|7562.1|4
1591726200000|2020-06-09 18:10:00|7587.6|7562.6|7587.6|7562.6|7587.6|7562.6|7587.6|7562.6|1
1591726800000|2020-06-09 18:20:00|7587.8|7562.8|7587.9|7562.9|7587.9|7562.9|7587.7|7562.7|4
1591727100000|2020-06-09 18:25:00|7587.6|7562.6|7587.6|7562.6|7587.6|7562.6|7587.6|7562.6|1
1591727700000|2020-06-09 18:35:00|7587.7|7562.7|7587.9|7562.9|7587.9|7562.9|7587.7|7562.7|3
1591728000000|2020-06-09 18:40:00|7587.8|7562.8|7587.8|7562.8|7587.8|7562.8|7587.8|7562.8|1
1591729500000|2020-06-09 19:05:00|7587.7|7562.7|7586.9|7561.9|7587.7|7562.7|7586.8|7561.8|5
1591729800000|2020-06-09 19:10:00|7586.6|7561.6|7581.1|7566.1|7586.6|7566.4|7581.1|7561.6|4
1591730100000|2020-06-09 19:15:00|7581|7566|7579.8|7564.8|7581|7566|7579.5|7564.5|8
1591730700000|2020-06-09 19:25:00|7579.6|7564.6|7579.8|7564.8|7579.8|7564.8|7579.5|7564.5|4
1591731000000|2020-06-09 19:30:00|7579.9|7564.9|7579.8|7564.8|7585.1|7565|7579.8|7559.7|8
1591731900000|2020-06-09 19:45:00|7581.6|7566.6|7581.6|7566.6|7581.6|7566.6|7581.6|7566.6|1
1591732200000|2020-06-09 19:50:00|7582.3|7567.3|7582.3|7567.3|7582.4|7567.4|7582.3|7567.3|3
1591756200000|2020-06-10 02:30:00|7575.8|7550.8|7578.7|7553.7|7578.7|7553.7|7575.8|7550.8|19
1591756500000|2020-06-10 02:35:00|7578.8|7553.8|7582.1|7557.1|7583.4|7561.6|7574|7553.7|17
1591756800000|2020-06-10 02:40:00|7582|7557|7580.5|7555.5|7582.1|7557.1|7580.5|7555.5|5
1591757100000|2020-06-10 02:45:00|7580.4|7555.4|7580.5|7555.5|7580.5|7555.5|7580.4|7555.4|4
1591757400000|2020-06-10 02:50:00|7580.4|7555.4|7580.4|7555.4|7580.4|7555.4|7580.4|7555.4|1
1591757700000|2020-06-10 02:55:00|7580.7|7555.7|7580.7|7555.7|7580.7|7555.7|7580.7|7555.7|1
1591758600000|2020-06-10 03:10:00|7580.9|7555.9|7584.8|7559.8|7585|7560|7580.7|7555.7|98
1591758900000|2020-06-10 03:15:00|7580|7565|7579.5|7564.5|7580.1|7565.1|7579.4|7564.4|14
1591759200000|2020-06-10 03:20:00|7579.4|7564.4|7582.1|7557.1|7584.2|7564.4|7578.1|7557|13
1591759500000|2020-06-10 03:25:00|7582|7557|7582|7557|7582.1|7557.1|7581.7|7556.7|6
1591759800000|2020-06-10 03:30:00|7581.5|7556.5|7578.5|7563.5|7583.5|7564|7577.1|7556.2|48
1591760100000|2020-06-10 03:35:00|7578.6|7563.6|7579|7564|7581.2|7566.2|7577.9|7562.9|234
1591760400000|2020-06-10 03:40:00|7579.2|7564.2|7576.6|7561.6|7579.4|7564.4|7576|7561|233
1591760700000|2020-06-10 03:45:00|7576.8|7561.8|7577.5|7562.5|7578.1|7563.1|7576.5|7561.5|120
1591761000000|2020-06-10 03:50:00|7577.6|7562.6|7577.3|7562.3|7578|7563|7577|7562|70
1591761300000|2020-06-10 03:55:00|7577.4|7562.4|7577.4|7562.4|7577.7|7562.7|7576.9|7561.9|53
1591761600000|2020-06-10 04:00:00|7577.3|7562.3|7577.8|7562.8|7577.9|7562.9|7576.6|7561.6|69
1591761900000|2020-06-10 04:05:00|7577.7|7562.7|7580.4|7565.4|7580.7|7565.7|7576.7|7561.7|106
1591762200000|2020-06-10 04:10:00|7580.3|7565.3|7581|7566|7582.3|7567.3|7580.2|7565.2|107
1591762500000|2020-06-10 04:15:00|7580.9|7565.9|7582.3|7567.3|7582.3|7567.3|7580.8|7565.8|60
1591762800000|2020-06-10 04:20:00|7582.6|7567.6|7581|7566|7584.1|7569.1|7580.8|7565.8|105
1591763100000|2020-06-10 04:25:00|7580.9|7565.9|7578.7|7563.7|7581.1|7566.1|7578.4|7563.4|62
1591763400000|2020-06-10 04:30:00|7578.6|7563.6|7577.5|7562.5|7578.7|7563.7|7575.1|7560.1|143
1591763700000|2020-06-10 04:35:00|7577.6|7562.6|7580|7565|7580.5|7565.5|7577.5|7562.5|91
1591764000000|2020-06-10 04:40:00|7580.1|7565.1|7580|7565|7580.6|7565.6|7579.6|7564.6|25
1591764300000|2020-06-10 04:45:00|7580.1|7565.1|7580.9|7565.9|7581.9|7566.9|7580|7565|50
1591764600000|2020-06-10 04:50:00|7580.8|7565.8|7580.8|7565.8|7580.9|7565.9|7580|7565|57
1591764900000|2020-06-10 04:55:00|7580.7|7565.7|7579.8|7564.8|7580.8|7565.8|7577.6|7562.6|78
1591765200000|2020-06-10 05:00:00|7579.7|7564.7|7578.5|7563.5|7579.7|7564.7|7577.2|7562.2|125
1591765500000|2020-06-10 05:05:00|7578.4|7563.4|7575.9|7560.9|7578.4|7563.4|7575.5|7560.5|160
1591765800000|2020-06-10 05:10:00|7575.8|7560.8|7574.8|7559.8|7576.6|7561.6|7574.8|7559.8|67
1591766100000|2020-06-10 05:15:00|7575|7560|7576.6|7561.6|7577.3|7562.3|7575|7560|51
1591766400000|2020-06-10 05:20:00|7575.8|7560.8|7573.2|7558.2|7576.2|7561.2|7572.9|7557.9|140
1591766700000|2020-06-10 05:25:00|7573.3|7558.3|7575.2|7560.2|7576.8|7561.8|7573.3|7558.3|160
1591767000000|2020-06-10 05:30:00|7575.1|7560.1|7574.3|7559.3|7575.7|7560.7|7573.4|7558.4|75
1591767300000|2020-06-10 05:35:00|7573.8|7558.8|7572|7557|7573.9|7558.9|7571|7556|90
1591767600000|2020-06-10 05:40:00|7572.1|7557.1|7571.3|7556.3|7573.9|7558.9|7570.1|7555.1|113
1591767900000|2020-06-10 05:45:00|7571.1|7556.1|7574|7559|7574.1|7559.1|7571.1|7556.1|76
1591768200000|2020-06-10 05:50:00|7574.1|7559.1|7575.8|7560.8|7576.6|7561.6|7574.1|7559.1|78
1591768500000|2020-06-10 05:55:00|7575.7|7560.7|7575|7560|7575.7|7560.7|7574|7559|63
1591768800000|2020-06-10 06:00:00|7575.1|7560.1|7573.4|7558.4|7575.4|7560.4|7572.8|7557.8|66
1591769100000|2020-06-10 06:05:00|7573.2|7558.2|7571.7|7556.7|7573.5|7558.5|7571.6|7556.6|55
1591769400000|2020-06-10 06:10:00|7571.6|7556.6|7572.1|7557.1|7572.8|7557.8|7571.3|7556.3|85
1591769700000|2020-06-10 06:15:00|7572.2|7557.2|7570|7555|7572.3|7557.3|7568.6|7553.6|115
1591770000000|2020-06-10 06:20:00|7570.1|7555.1|7571.7|7556.7|7571.7|7556.7|7569.4|7554.4|127
1591770300000|2020-06-10 06:25:00|7571.8|7556.8|7572.8|7557.8|7573.2|7558.2|7571.1|7556.1|156
1591770600000|2020-06-10 06:30:00|7573.5|7558.5|7575.6|7560.6|7576.1|7561.1|7572.5|7557.5|83
1591770900000|2020-06-10 06:35:00|7575.7|7560.7|7576.7|7561.7|7576.9|7561.9|7574.7|7559.7|67
1591771200000|2020-06-10 06:40:00|7576.9|7561.9|7577.5|7562.5|7578.8|7563.8|7576.9|7561.9|156
1591771500000|2020-06-10 06:45:00|7577.4|7562.4|7578|7563|7578.2|7563.2|7577.1|7562.1|108
1591771800000|2020-06-10 06:50:00|7577.9|7562.9|7581.3|7566.3|7581.4|7566.4|7577.5|7562.5|183
1591772100000|2020-06-10 06:55:00|7581.4|7566.4|7582.2|7567.2|7582.2|7567.2|7579|7564|114
1591772400000|2020-06-10 07:00:00|7582.1|7567.1|7581.9|7566.9|7582.1|7567.1|7580.3|7565.3|78
1591772700000|2020-06-10 07:05:00|7581.8|7566.8|7580.9|7565.9|7581.9|7566.9|7580.2|7565.2|56
1591773000000|2020-06-10 07:10:00|7580.7|7565.7|7582.7|7567.7|7582.9|7567.9|7580.7|7565.7|75
1591773300000|2020-06-10 07:15:00|7582.8|7567.8|7582.7|7567.7|7583.4|7568.4|7581.5|7566.5|94
1591773600000|2020-06-10 07:20:00|7582.8|7567.8|7583|7568|7583.2|7568.2|7581.9|7566.9|69
1591773900000|2020-06-10 07:25:00|7582.9|7567.9|7582.3|7567.3|7583.5|7568.5|7581.8|7566.8|68
1591774200000|2020-06-10 07:30:00|7582.2|7567.2|7583.8|7568.8|7584|7569|7581.4|7566.4|68
1591774500000|2020-06-10 07:35:00|7583.5|7568.5|7583.8|7568.8|7583.8|7568.8|7583.5|7568.5|4
1591774800000|2020-06-10 07:40:00|7583.6|7568.6|7583.6|7568.6|7584.5|7569.5|7583.3|7568.3|27
1591775100000|2020-06-10 07:45:00|7583.5|7568.5|7583.6|7568.6|7584.3|7569.3|7583.5|7568.5|18
1591775400000|2020-06-10 07:50:00|7582.8|7567.8|7583|7568|7583.3|7568.3|7581.8|7566.8|40
1591775700000|2020-06-10 07:55:00|7583.1|7568.1|7584|7569|7584.4|7569.4|7583.1|7568.1|31
1591776000000|2020-06-10 08:00:00|7583.8|7568.8|7584.9|7569.9|7584.9|7569.9|7582.8|7567.8|41
1591776300000|2020-06-10 08:05:00|7584.1|7569.1|7584.5|7569.5|7585.1|7570.1|7584.1|7569.1|19
1591776600000|2020-06-10 08:10:00|7584.6|7569.6|7584.7|7569.7|7585.3|7570.3|7584.2|7569.2|71
1591776900000|2020-06-10 08:15:00|7584.8|7569.8|7584.4|7569.4|7584.9|7569.9|7583|7568|74
1591777200000|2020-06-10 08:20:00|7584.1|7569.1|7586.1|7571.1|7586.1|7571.1|7584.1|7569.1|38
1591777500000|2020-06-10 08:25:00|7585.9|7570.9|7584.4|7569.4|7585.9|7570.9|7584|7569|57
1591777800000|2020-06-10 08:30:00|7584.2|7569.2|7581.9|7566.9|7584.2|7569.2|7581.9|7566.9|51
1591778100000|2020-06-10 08:35:00|7581.8|7566.8|7581.1|7566.1|7582|7567|7579.5|7564.5|51
1591778400000|2020-06-10 08:40:00|7580.8|7565.8|7580.4|7565.4|7581.3|7566.3|7579.8|7564.8|25
1591778700000|2020-06-10 08:45:00|7580.5|7565.5|7582.5|7567.5|7582.5|7567.5|7580.4|7565.4|28
1591779000000|2020-06-10 08:50:00|7582.8|7567.8|7582.8|7567.8|7582.8|7567.8|7582.8|7567.8|1
1591779300000|2020-06-10 08:55:00|7582.4|7567.4|7582.8|7567.8|7582.8|7567.8|7582.4|7567.4|2
1591779600000|2020-06-10 09:00:00|7583.3|7568.3|7585.1|7570.1|7585.3|7570.3|7583.3|7568.3|20
1591779900000|2020-06-10 09:05:00|7585.3|7570.3|7585.3|7570.3|7585.7|7570.7|7584.3|7569.3|26
1591780200000|2020-06-10 09:10:00|7585.5|7570.5|7585.3|7570.3|7585.7|7570.7|7584.5|7569.5|24
1591780500000|2020-06-10 09:15:00|7585.5|7570.5|7584.7|7569.7|7585.8|7570.8|7583.5|7568.5|46
1591780800000|2020-06-10 09:20:00|7584.5|7569.5|7585.5|7570.5|7585.8|7570.8|7584.5|7569.5|15
1591781100000|2020-06-10 09:25:00|7585.2|7570.2|7583.5|7568.5|7586.5|7571.5|7583.3|7568.3|50
1591781400000|2020-06-10 09:30:00|7583.8|7568.8|7583.5|7568.5|7584.3|7569.3|7582.1|7567.1|57
1591781700000|2020-06-10 09:35:00|7583.3|7568.3|7583.3|7568.3|7584|7569|7582.8|7567.8|21
1591782000000|2020-06-10 09:40:00|7583|7568|7584.3|7569.3|7584.3|7569.3|7582.6|7567.6|25
1591782300000|2020-06-10 09:45:00|7584.6|7569.6|7584.8|7569.8|7584.8|7569.8|7584|7569|11
1591782600000|2020-06-10 09:50:00|7584.6|7569.6|7583.8|7568.8|7585|7570|7583.8|7568.8|18
1591782900000|2020-06-10 09:55:00|7583.9|7568.9|7583|7568|7584|7569|7583|7568|18
1591783200000|2020-06-10 10:00:00|7582.8|7567.8|7583|7568|7583.4|7568.4|7582.8|7567.8|9
1591783500000|2020-06-10 10:05:00|7583.4|7568.4|7586|7571|7586|7571|7583.4|7568.4|19
1591783800000|2020-06-10 10:10:00|7585.8|7570.8|7586.4|7571.4|7586.5|7571.5|7585.3|7570.3|9
1591784100000|2020-06-10 10:15:00|7586.8|7571.8|7586.6|7571.6|7586.8|7571.8|7585.7|7570.7|15
1591784400000|2020-06-10 10:20:00|7586.1|7571.1|7585.6|7570.6|7586.1|7571.1|7584.3|7569.3|20
1591784700000|2020-06-10 10:25:00|7585.8|7570.8|7585.3|7570.3|7586.6|7571.6|7585.3|7570.3|11
1591785000000|2020-06-10 10:30:00|7585.6|7570.6|7584.6|7569.6|7585.6|7570.6|7584|7569|13
1591785300000|2020-06-10 10:35:00|7584|7569|7584|7569|7584|7569|7583.8|7568.8|5
1591785600000|2020-06-10 10:40:00|7583.8|7568.8|7583.3|7568.3|7584|7569|7583.2|7568.2|7
1591785900000|2020-06-10 10:45:00|7582.6|7567.6|7584|7569|7584.3|7569.3|7582|7567|25
1591786200000|2020-06-10 10:50:00|7583.7|7568.7|7583|7568|7583.9|7568.9|7582.5|7567.5|28
1591786500000|2020-06-10 10:55:00|7582.9|7567.9|7583.6|7568.6|7584.5|7569.5|7582.9|7567.9|28
1591786800000|2020-06-10 11:00:00|7582.6|7567.6|7581.8|7566.8|7582.6|7567.6|7580.8|7565.8|53
1591787100000|2020-06-10 11:05:00|7581.7|7566.7|7580.8|7565.8|7581.9|7566.9|7580.2|7565.2|12
1591787400000|2020-06-10 11:10:00|7581|7566|7580|7565|7581.4|7566.4|7580|7565|21
1591788000000|2020-06-10 11:20:00|7579.8|7564.8|7579.3|7564.3|7580|7565|7579.3|7564.3|9
1591788300000|2020-06-10 11:25:00|7579.4|7564.4|7581.1|7566.1|7581.2|7566.2|7579.3|7564.3|43
1591788600000|2020-06-10 11:30:00|7581|7566|7586.9|7561.9|7587|7566.9|7579|7561.7|21
1591788900000|2020-06-10 11:35:00|7587.1|7562.1|7582.6|7567.6|7588|7568.6|7582.6|7562.1|10
1591789200000|2020-06-10 11:40:00|7582.4|7567.4|7580.8|7565.8|7582.4|7567.4|7580.2|7565.2|18
1591789500000|2020-06-10 11:45:00|7580.6|7565.6|7580.6|7565.6|7580.6|7565.6|7580.3|7565.3|3
1591789800000|2020-06-10 11:50:00|7580.8|7565.8|7580.8|7565.8|7580.8|7565.8|7580.8|7565.8|1
1591790100000|2020-06-10 11:55:00|7580.6|7565.6|7579.5|7564.5|7580.6|7565.6|7579.5|7564.5|11
1591790400000|2020-06-10 12:00:00|7579.6|7564.6|7580.6|7565.6|7580.6|7565.6|7579.6|7564.6|4
1591790700000|2020-06-10 12:05:00|7580.8|7565.8|7580.8|7565.8|7580.8|7565.8|7580.8|7565.8|1
1591791000000|2020-06-10 12:10:00|7580.6|7565.6|7580.6|7565.6|7580.6|7565.6|7580.6|7565.6|1
1591791600000|2020-06-10 12:20:00|7580.8|7565.8|7581|7566|7581|7566|7580.6|7565.6|5
1591791900000|2020-06-10 12:25:00|7580.8|7565.8|7585.3|7560.3|7585.3|7566|7578.5|7559.8|61
1591792200000|2020-06-10 12:30:00|7585.4|7560.4|7580.3|7565.3|7585.4|7565.6|7580.3|7559.4|9
1591792500000|2020-06-10 12:35:00|7580.4|7565.4|7581.8|7566.8|7582|7567|7580.4|7565.4|19
1591792800000|2020-06-10 12:40:00|7581.9|7566.9|7582|7567|7582|7567|7581.9|7566.9|2
1591793100000|2020-06-10 12:45:00|7582.1|7567.1|7583.8|7568.8|7583.9|7568.9|7582.1|7567.1|17
1591793400000|2020-06-10 12:50:00|7583.9|7568.9|7583.6|7568.6|7584|7569|7583.6|7568.6|11
1591793700000|2020-06-10 12:55:00|7583.3|7568.3|7584|7569|7584|7569|7583.3|7568.3|5
1591794000000|2020-06-10 13:00:00|7584.1|7569.1|7583.2|7568.2|7584.4|7569.4|7582.4|7567.4|25
1591794300000|2020-06-10 13:05:00|7583.4|7568.4|7583.4|7568.4|7583.7|7568.7|7582.7|7567.7|30
1591794600000|2020-06-10 13:10:00|7583.5|7568.5|7583|7568|7583.8|7568.8|7582.8|7567.8|31
1591794900000|2020-06-10 13:15:00|7582.9|7567.9|7583.8|7568.8|7583.8|7568.8|7582.6|7567.6|59
1591795200000|2020-06-10 13:20:00|7583.7|7568.7|7587.3|7572.3|7587.9|7572.9|7583.7|7568.7|106
1591795500000|2020-06-10 13:25:00|7587.1|7572.1|7592.8|7567.8|7593|7573.4|7587.1|7566.8|295
1591795800000|2020-06-10 13:30:00|7592.7|7567.7|7593.1|7568.1|7593.6|7568.6|7592.5|7567.5|116
1591796100000|2020-06-10 13:35:00|7593.2|7568.2|7593.2|7568.2|7593.5|7568.5|7592.7|7567.7|198
1591796400000|2020-06-10 13:40:00|7593.3|7568.3|7597.3|7572.3|7597.5|7577.5|7589.2|7567.4|64
1591796700000|2020-06-10 13:45:00|7597.1|7572.1|7589.5|7574.5|7597.4|7576.9|7589.2|7572.1|27
1591797000000|2020-06-10 13:50:00|7588.7|7573.7|7589|7574|7594.3|7574.6|7588.5|7569.1|18
1591797300000|2020-06-10 13:55:00|7589.1|7574.1|7589.4|7574.4|7589.8|7574.8|7589|7574|6
1591797600000|2020-06-10 14:00:00|7589.2|7574.2|7589|7574|7589.6|7574.6|7589|7574|4
1591797900000|2020-06-10 14:05:00|7588.8|7573.8|7588|7573|7589|7574|7587.8|7572.8|27
1591798200000|2020-06-10 14:10:00|7588.2|7573.2|7589.2|7574.2|7589.3|7574.3|7588.1|7573.1|23
1591798500000|2020-06-10 14:15:00|7589.3|7574.3|7588.9|7573.9|7589.5|7574.5|7588.4|7573.4|90
1591798800000|2020-06-10 14:20:00|7589|7574|7589.3|7574.3|7589.3|7574.3|7589|7574|18
1591799100000|2020-06-10 14:25:00|7589.2|7574.2|7588.4|7573.4|7589.3|7574.3|7588.4|7573.4|13
1591799400000|2020-06-10 14:30:00|7588.3|7573.3|7589|7574|7589.1|7574.1|7588.3|7573.3|14
1591799700000|2020-06-10 14:35:00|7589.1|7574.1|7588.5|7573.5|7589.4|7574.4|7588.5|7573.5|17
1591800000000|2020-06-10 14:40:00|7588.1|7573.1|7588.4|7573.4|7589|7574|7588.1|7573.1|29
1591800300000|2020-06-10 14:45:00|7588.5|7573.5|7588.7|7573.7|7589.1|7574.1|7587.9|7572.9|71
1591800600000|2020-06-10 14:50:00|7588.6|7573.6|7597.9|7572.9|7598.5|7573.6|7588.6|7566.8|282
1591800900000|2020-06-10 14:55:00|7597.7|7572.7|7597.7|7572.7|7599.1|7574.1|7596.4|7571.4|380
1591801200000|2020-06-10 15:00:00|7597.8|7572.8|7593|7578|7598.8|7578.4|7593|7572.5|61
1591801500000|2020-06-10 15:05:00|7598.4|7573.4|7596|7581|7598.5|7581|7593.2|7573.3|34
1591801800000|2020-06-10 15:10:00|7596.1|7581.1|7601.2|7576.2|7601.3|7581.4|7596|7576|48
1591802100000|2020-06-10 15:15:00|7601.1|7576.1|7595|7580|7601.3|7580.8|7595|7575.9|43
1591802400000|2020-06-10 15:20:00|7595.1|7580.1|7595|7580|7595.2|7580.2|7594.9|7579.9|23
1591802700000|2020-06-10 15:25:00|7594.9|7579.9|7595.3|7580.3|7595.3|7580.3|7594.9|7579.9|7
1591803000000|2020-06-10 15:30:00|7595.2|7580.2|7595.2|7580.2|7595.3|7580.3|7595.2|7580.2|9
1591803300000|2020-06-10 15:35:00|7595.3|7580.3|7596.2|7581.2|7597.1|7582.1|7595.3|7580.3|26
1591803600000|2020-06-10 15:40:00|7596.1|7581.1|7595.1|7580.1|7596.8|7581.8|7594.8|7579.8|39
1591803900000|2020-06-10 15:45:00|7595.5|7580.5|7595|7580|7595.7|7580.7|7595|7580|12
1591804200000|2020-06-10 15:50:00|7595.1|7580.1|7595|7580|7595.1|7580.1|7594.8|7579.8|35
1591804500000|2020-06-10 15:55:00|7595.1|7580.1|7599.3|7574.3|7599.8|7580.1|7594.7|7573.5|154
1591804800000|2020-06-10 16:00:00|7599.5|7574.5|7594.8|7579.8|7599.6|7579.8|7592.8|7574.5|25
1591805100000|2020-06-10 16:05:00|7594.9|7579.9|7598.3|7583.3|7599.2|7584.2|7594.8|7579.8|57
1591805400000|2020-06-10 16:10:00|7598.1|7583.1|7603.4|7578.4|7603.6|7583.1|7598|7576.3|70
1591805700000|2020-06-10 16:15:00|7603.5|7578.5|7598.3|7583.3|7604.7|7583.3|7598.3|7578.1|39
1591806000000|2020-06-10 16:20:00|7598.8|7583.8|7599.1|7584.1|7599.4|7584.4|7598|7583|37
1591806300000|2020-06-10 16:25:00|7599.3|7584.3|7599.1|7584.1|7599.8|7584.8|7598.7|7583.7|20
1591806900000|2020-06-10 16:35:00|7598.6|7583.6|7600|7585|7603.2|7585.4|7598.6|7578.2|26
1591807200000|2020-06-10 16:40:00|7600.1|7585.1|7599.7|7584.7|7600.1|7585.1|7599.5|7584.5|8
1591807500000|2020-06-10 16:45:00|7599.5|7584.5|7602.3|7577.3|7603.6|7584.5|7598.7|7577|53
1591807800000|2020-06-10 16:50:00|7602.2|7577.2|7602.9|7577.9|7603.2|7578.2|7602.2|7577.2|88
1591808100000|2020-06-10 16:55:00|7603|7578|7603.9|7578.9|7603.9|7578.9|7602.6|7577.6|103
1591808400000|2020-06-10 17:00:00|7603.8|7578.8|7603.6|7578.6|7603.9|7578.9|7603|7578|21
1591808700000|2020-06-10 17:05:00|7603.5|7578.5|7601.8|7576.8|7603.5|7582|7596.8|7576.3|9
1591809000000|2020-06-10 17:10:00|7601.6|7576.6|7596.5|7581.5|7601.6|7581.5|7595.6|7571|48
1591809300000|2020-06-10 17:15:00|7596|7581|7599.8|7574.8|7599.8|7581.6|7592.7|7571.8|64
1591809600000|2020-06-10 17:20:00|7599.6|7574.6|7594.5|7579.5|7599.6|7579.6|7594.5|7574.5|5
1591809900000|2020-06-10 17:25:00|7594.7|7579.7|7600.5|7575.5|7601.4|7581.4|7594.7|7575.5|24
1591810200000|2020-06-10 17:30:00|7595.8|7580.8|7601.3|7576.3|7601.4|7581.1|7595.8|7575.8|21
1591810500000|2020-06-10 17:35:00|7601.2|7576.2|7600.3|7575.3|7601.2|7576.2|7600.3|7575.3|4
1591810800000|2020-06-10 17:40:00|7600.1|7575.1|7594.3|7579.3|7600.1|7579.4|7594.2|7575|9
1591811100000|2020-06-10 17:45:00|7594.6|7579.6|7594.8|7579.8|7594.9|7579.9|7594.6|7579.6|4
1591811400000|2020-06-10 17:50:00|7594.5|7579.5|7598.8|7573.8|7598.9|7579.6|7593.8|7573.8|11
1591811700000|2020-06-10 17:55:00|7598.9|7573.9|7602.1|7577.1|7602.6|7577.6|7598.5|7573.5|69
1591812000000|2020-06-10 18:00:00|7602.4|7577.4|7600.6|7575.6|7605.6|7580.6|7600.6|7575.6|40
1591812300000|2020-06-10 18:05:00|7599.1|7574.1|7592.1|7567.1|7599.1|7574.1|7589.6|7564.6|42
1591812600000|2020-06-10 18:10:00|7591.7|7566.7|7588.3|7563.3|7591.7|7566.7|7586.3|7561.3|60
1591812900000|2020-06-10 18:15:00|7586.7|7561.7|7589.2|7564.2|7589.6|7564.6|7584.6|7559.6|61
1591813200000|2020-06-10 18:20:00|7588.6|7563.6|7591.3|7566.3|7591.4|7566.4|7588.1|7563.1|26
1591813500000|2020-06-10 18:25:00|7591.7|7566.7|7592.6|7567.6|7593.2|7568.2|7591.6|7566.6|55
1591813800000|2020-06-10 18:30:00|7592.8|7567.8|7592.4|7567.4|7592.8|7567.8|7591.2|7566.2|52
1591814100000|2020-06-10 18:35:00|7592.3|7567.3|7592.9|7567.9|7593.2|7568.2|7592.1|7567.1|22
1591814400000|2020-06-10 18:40:00|7592.8|7567.8|7592.4|7567.4|7594|7569|7592.4|7567.4|91
1591814700000|2020-06-10 18:45:00|7592.5|7567.5|7592.8|7567.8|7593.2|7568.2|7592.5|7567.5|58
1591815000000|2020-06-10 18:50:00|7592.9|7567.9|7596.9|7571.9|7598.3|7573.3|7592.7|7567.7|77
1591815300000|2020-06-10 18:55:00|7597.5|7572.5|7604.6|7579.6|7604.9|7579.9|7597.5|7572.5|78
1591815600000|2020-06-10 19:00:00|7604.5|7579.5|7607.1|7582.1|7607.5|7582.5|7603.6|7578.6|33
1591815900000|2020-06-10 19:05:00|7606.3|7581.3|7602.3|7577.3|7606.6|7581.6|7602.3|7577.3|72
1591816200000|2020-06-10 19:10:00|7602.6|7577.6|7599.8|7574.8|7605.4|7580.4|7599.8|7574.8|58
1591816500000|2020-06-10 19:15:00|7599.9|7574.9|7601.1|7576.1|7601.1|7576.1|7599.9|7574.9|35
1591816800000|2020-06-10 19:20:00|7601.3|7576.3|7601.2|7576.2|7603.1|7578.1|7600.9|7575.9|38
1591817100000|2020-06-10 19:25:00|7601.1|7576.1|7600|7575|7601.3|7576.3|7600|7575|22
1591817400000|2020-06-10 19:30:00|7600.1|7575.1|7594|7569|7600.1|7575.1|7591.8|7566.8|36
1591817700000|2020-06-10 19:35:00|7593.9|7568.9|7592.2|7567.2|7594.2|7569.2|7592.1|7567.1|39
1591818000000|2020-06-10 19:40:00|7592.3|7567.3|7592.4|7567.4|7592.6|7567.6|7592|7567|19
1591818300000|2020-06-10 19:45:00|7592.3|7567.3|7599.4|7574.4|7599.4|7574.4|7592.3|7567.3|35
1591818600000|2020-06-10 19:50:00|7599|7574|7598.9|7573.9|7599.3|7574.3|7597|7572|23
1591818900000|2020-06-10 19:55:00|7599.1|7574.1|7598.6|7573.6|7599.6|7574.6|7598.6|7573.6|7
1591842600000|2020-06-11 02:30:00|7590.3|7565.3|7590|7565|7590.9|7565.9|7589.9|7564.9|8
1591842900000|2020-06-11 02:35:00|7589.9|7564.9|7586.9|7561.9|7590.1|7565.1|7586.2|7561.2|116
1591843200000|2020-06-11 02:40:00|7586.8|7561.8|7586.9|7561.9|7587.5|7567.6|7582.6|7561.8|94
1591843500000|2020-06-11 02:45:00|7587|7562|7586.9|7561.9|7587|7562|7586.5|7561.5|89
1591843800000|2020-06-11 02:50:00|7586.8|7561.8|7590.4|7565.4|7590.5|7565.5|7586.4|7561.4|278
1591844100000|2020-06-11 02:55:00|7590.2|7565.2|7591|7566|7591.6|7566.6|7589.8|7564.8|247
1591844400000|2020-06-11 03:00:00|7591.1|7566.1|7591.2|7566.2|7591.2|7566.2|7590.9|7565.9|50
1591844700000|2020-06-11 03:05:00|7591.3|7566.3|7592.5|7567.5|7592.5|7567.5|7591.3|7566.3|9
1591845000000|2020-06-11 03:10:00|7592.7|7567.7|7592.5|7567.5|7592.7|7567.7|7591.3|7566.3|9
1591845300000|2020-06-11 03:15:00|7592.2|7567.2|7592.7|7567.7|7592.8|7567.8|7590.9|7565.9|15
1591845600000|2020-06-11 03:20:00|7592.8|7567.8|7592.7|7567.7|7592.9|7567.9|7592.2|7567.2|10
1591845900000|2020-06-11 03:25:00|7592.8|7567.8|7592.6|7567.6|7592.8|7567.8|7592.6|7567.6|7
1591846200000|2020-06-11 03:30:00|7592.9|7567.9|7592.5|7577.5|7598.4|7578.5|7592|7567.9|252
1591846500000|2020-06-11 03:35:00|7592.3|7577.3|7595.2|7580.2|7595.9|7580.9|7592.3|7577.3|356
1591846800000|2020-06-11 03:40:00|7595.4|7580.4|7597.8|7582.8|7597.9|7582.9|7594.6|7579.6|255
1591847100000|2020-06-11 03:45:00|7597.7|7582.7|7602.9|7587.9|7606.6|7591.6|7597.7|7582.7|308
1591847400000|2020-06-11 03:50:00|7602.8|7587.8|7599.8|7584.8|7603.2|7588.2|7599.4|7584.4|124
1591847700000|2020-06-11 03:55:00|7599.9|7584.9|7604.1|7589.1|7604.1|7589.1|7598.6|7583.6|127
1591848000000|2020-06-11 04:00:00|7604|7589|7599.4|7584.4|7605.2|7590.2|7599.1|7584.1|129
1591848300000|2020-06-11 04:05:00|7599.3|7584.3|7606.4|7591.4|7608|7593|7599.1|7584.1|205
1591848600000|2020-06-11 04:10:00|7606.5|7591.5|7608.7|7593.7|7608.7|7593.7|7604.1|7589.1|154
1591848900000|2020-06-11 04:15:00|7609.6|7594.6|7609.5|7594.5|7612.2|7597.2|7608.7|7593.7|140
1591849200000|2020-06-11 04:20:00|7609.4|7594.4|7610.8|7595.8|7611.8|7596.8|7608.5|7593.5|130
1591849500000|2020-06-11 04:25:00|7610.9|7595.9|7607|7592|7611|7596|7606.8|7591.8|109
1591849800000|2020-06-11 04:30:00|7606.9|7591.9|7607.4|7592.4|7609.7|7594.7|7606.1|7591.1|138
1591850100000|2020-06-11 04:35:00|7607.3|7592.3|7603.4|7588.4|7607.3|7592.3|7603.3|7588.3|78
1591850400000|2020-06-11 04:40:00|7603.3|7588.3|7601.6|7586.6|7603.3|7588.3|7600.1|7585.1|98
1591850700000|2020-06-11 04:45:00|7601.5|7586.5|7604.5|7589.5|7605.8|7590.8|7601.3|7586.3|120
1591851000000|2020-06-11 04:50:00|7604.4|7589.4|7604.8|7589.8|7604.8|7589.8|7602.7|7587.7|64
1591851300000|2020-06-11 04:55:00|7604.7|7589.7|7605|7590|7606.1|7591.1|7603.7|7588.7|107
1591851600000|2020-06-11 05:00:00|7605.2|7590.2|7606.6|7591.6|7608|7593|7604.9|7589.9|155
1591851900000|2020-06-11 05:05:00|7606.7|7591.7|7606.9|7591.9|7608.2|7593.2|7606.5|7591.5|173
1591852200000|2020-06-11 05:10:00|7606.7|7591.7|7608.2|7593.2|7608.3|7593.3|7606.7|7591.7|96
1591852500000|2020-06-11 05:15:00|7608.3|7593.3|7612.7|7597.7|7613|7598|7608.1|7593.1|218
1591852800000|2020-06-11 05:20:00|7613|7598|7612.3|7597.3|7613.3|7598.3|7611|7596|146
1591853100000|2020-06-11 05:25:00|7612.2|7597.2|7609.8|7594.8|7612.4|7597.4|7609.8|7594.8|73
1591853400000|2020-06-11 05:30:00|7609.9|7594.9|7612.1|7597.1|7612.4|7597.4|7609.8|7594.8|99
1591853700000|2020-06-11 05:35:00|7613.1|7598.1|7612.1|7597.1|7616.3|7601.3|7610.4|7595.4|131
1591854000000|2020-06-11 05:40:00|7611.9|7596.9|7614.1|7599.1|7614.1|7599.1|7611.3|7596.3|81
1591854300000|2020-06-11 05:45:00|7614|7599|7614.6|7599.6|7615|7600|7613.2|7598.2|85
1591854600000|2020-06-11 05:50:00|7614.8|7599.8|7615.1|7600.1|7615.5|7600.5|7613.6|7598.6|85
1591854900000|2020-06-11 05:55:00|7614.4|7599.4|7613.2|7598.2|7614.8|7599.8|7613.1|7598.1|56
1591855200000|2020-06-11 06:00:00|7613.4|7598.4|7613.5|7598.5|7615.4|7600.4|7612|7597|90
1591855500000|2020-06-11 06:05:00|7613.4|7598.4|7613.2|7598.2|7613.9|7598.9|7611.9|7596.9|81
1591855800000|2020-06-11 06:10:00|7613|7598|7611.2|7596.2|7613.3|7598.3|7609.8|7594.8|88
1591856100000|2020-06-11 06:15:00|7611.3|7596.3|7607.9|7592.9|7612.3|7597.3|7607.8|7592.8|94
1591856400000|2020-06-11 06:20:00|7608|7593|7606.2|7591.2|7609.3|7594.3|7605.1|7590.1|99
1591856700000|2020-06-11 06:25:00|7606.1|7591.1|7608.6|7593.6|7608.9|7593.9|7606|7591|68
1591857000000|2020-06-11 06:30:00|7608.7|7593.7|7609.4|7594.4|7610.8|7595.8|7607.8|7592.8|121
1591857300000|2020-06-11 06:35:00|7610.1|7595.1|7607.4|7592.4|7610.8|7595.8|7607.4|7592.4|54
1591857600000|2020-06-11 06:40:00|7607.1|7592.1|7608|7593|7608.4|7593.4|7606.2|7591.2|73
1591857900000|2020-06-11 06:45:00|7607.9|7592.9|7609.9|7594.9|7610.1|7595.1|7607.9|7592.9|68
1591858200000|2020-06-11 06:50:00|7609.8|7594.8|7609.4|7594.4|7610|7595|7609.1|7594.1|35
1591858500000|2020-06-11 06:55:00|7608.9|7593.9|7605.2|7590.2|7608.9|7593.9|7605.1|7590.1|68
1591858800000|2020-06-11 07:00:00|7604.9|7589.9|7607|7592|7607.5|7592.5|7603|7588|166
1591859100000|2020-06-11 07:05:00|7606.9|7591.9|7612.4|7597.4|7612.8|7597.8|7606.8|7591.8|100
1591859400000|2020-06-11 07:10:00|7612.5|7597.5|7613.8|7598.8|7613.8|7598.8|7611.5|7596.5|141
1591859700000|2020-06-11 07:15:00|7613.9|7598.9|7611.4|7596.4|7615|7600|7611.3|7596.3|134
1591860000000|2020-06-11 07:20:00|7611.3|7596.3|7610.7|7595.7|7612.1|7597.1|7609.4|7594.4|104
1591860300000|2020-06-11 07:25:00|7610.6|7595.6|7608.9|7593.9|7611.1|7596.1|7608.9|7593.9|90
1591860600000|2020-06-11 07:30:00|7609.2|7594.2|7608.8|7593.8|7610.3|7595.3|7608.2|7593.2|52
1591860900000|2020-06-11 07:35:00|7609.1|7594.1|7608.8|7593.8|7609.1|7594.1|7607.5|7592.5|32
1591861200000|2020-06-11 07:40:00|7608.9|7593.9|7611|7596|7611.4|7596.4|7608.9|7593.9|64
1591861500000|2020-06-11 07:45:00|7610.9|7595.9|7616.9|7601.9|7616.9|7601.9|7610.9|7595.9|97
1591861800000|2020-06-11 07:50:00|7617.1|7602.1|7615.6|7600.6|7619.1|7604.1|7615.6|7600.6|82
1591862100000|2020-06-11 07:55:00|7615.5|7600.5|7617.1|7602.1|7617.4|7602.4|7614.4|7599.4|63
1591862400000|2020-06-11 08:00:00|7616.8|7601.8|7615.3|7600.3|7617.9|7602.9|7614.1|7599.1|67
1591862700000|2020-06-11 08:05:00|7615.2|7600.2|7615.3|7600.3|7616.1|7601.1|7614.2|7599.2|87
1591863000000|2020-06-11 08:10:00|7615.5|7600.5|7614.2|7599.2|7615.8|7600.8|7613.4|7598.4|42
1591863300000|2020-06-11 08:15:00|7614.1|7599.1|7611.6|7596.6|7614.3|7599.3|7611.6|7596.6|88
1591863600000|2020-06-11 08:20:00|7611.3|7596.3|7609.1|7594.1|7611.8|7596.8|7608.5|7593.5|77
1591863900000|2020-06-11 08:25:00|7608.8|7593.8|7605.9|7590.9|7609.1|7594.1|7605.6|7590.6|80
1591864200000|2020-06-11 08:30:00|7605.7|7590.7|7602.3|7587.3|7605.9|7590.9|7602.1|7587.1|96
1591864500000|2020-06-11 08:35:00|7602|7587|7606.9|7591.9|7607.4|7592.4|7600.5|7585.5|118
1591864800000|2020-06-11 08:40:00|7606.7|7591.7|7606.9|7591.9|7607|7592|7604.8|7589.8|62
1591865100000|2020-06-11 08:45:00|7607.3|7592.3|7606.9|7591.9|7608.2|7593.2|7606.3|7591.3|53
1591865400000|2020-06-11 08:50:00|7607.6|7592.6|7607.1|7592.1|7608|7593|7605.7|7590.7|40
1591865700000|2020-06-11 08:55:00|7607|7592|7603.2|7588.2|7607.1|7592.1|7603.2|7588.2|62
1591866000000|2020-06-11 09:00:00|7603.5|7588.5|7602.2|7587.2|7604.9|7589.9|7602.2|7587.2|53
1591866300000|2020-06-11 09:05:00|7602.5|7587.5|7601.6|7586.6|7602.8|7587.8|7600.7|7585.7|74
1591866600000|2020-06-11 09:10:00|7601.5|7586.5|7602.6|7587.6|7603.6|7588.6|7600.5|7585.5|59
1591866900000|2020-06-11 09:15:00|7602.8|7587.8|7600.6|7585.6|7603.1|7588.1|7599.7|7584.7|96
1591867200000|2020-06-11 09:20:00|7600.5|7585.5|7600.1|7585.1|7600.8|7585.8|7598.7|7583.7|66
1591867500000|2020-06-11 09:25:00|7599.9|7584.9|7599.8|7584.8|7600.1|7585.1|7598.9|7583.9|39
1591867800000|2020-06-11 09:30:00|7599.5|7584.5|7597.8|7582.8|7599.6|7584.6|7596.4|7581.4|127
1591868100000|2020-06-11 09:35:00|7597.6|7582.6|7599.8|7584.8|7600.2|7585.2|7597.5|7582.5|84
1591868400000|2020-06-11 09:40:00|7599.9|7584.9|7599.9|7584.9|7601.2|7586.2|7598.5|7583.5|94
1591868700000|2020-06-11 09:45:00|7599.8|7584.8|7599.3|7584.3|7599.9|7584.9|7598.4|7583.4|50
1591869000000|2020-06-11 09:50:00|7599.2|7584.2|7599.3|7584.3|7599.6|7584.6|7598.4|7583.4|77
1591869300000|2020-06-11 09:55:00|7599.2|7584.2|7600.6|7585.6|7601.1|7586.1|7598|7583|77
1591869600000|2020-06-11 10:00:00|7600.2|7585.2|7602.4|7587.4|7602.4|7587.4|7600.2|7585.2|48
1591869900000|2020-06-11 10:05:00|7602.3|7587.3|7604.1|7589.1|7604.3|7589.3|7602.3|7587.3|26
1591870200000|2020-06-11 10:10:00|7604.3|7589.3|7603.9|7588.9|7604.5|7589.5|7602.8|7587.8|30
1591870500000|2020-06-11 10:15:00|7604|7589|7604.1|7589.1|7604.5|7589.5|7603.6|7588.6|14
1591870800000|2020-06-11 10:20:00|7604|7589|7603.9|7588.9|7604.8|7589.8|7602.6|7587.6|27
1591871100000|2020-06-11 10:25:00|7603.5|7588.5|7603|7588|7603.5|7588.5|7600.9|7585.9|33
1591871400000|2020-06-11 10:30:00|7603.1|7588.1|7602.7|7587.7|7603.1|7588.1|7602.2|7587.2|11
1591871700000|2020-06-11 10:35:00|7603|7588|7603.4|7588.4|7603.5|7588.5|7603|7588|9
1591872000000|2020-06-11 10:40:00|7603.6|7588.6|7603|7588|7604.6|7589.6|7603|7588|25
1591872300000|2020-06-11 10:45:00|7602.8|7587.8|7602.1|7587.1|7603.1|7588.1|7601.7|7586.7|26
1591872600000|2020-06-11 10:50:00|7601.5|7586.5|7602.6|7587.6|7603.1|7588.1|7601.1|7586.1|19
1591872900000|2020-06-11 10:55:00|7603.1|7588.1|7604.5|7589.5|7605.8|7590.8|7602.8|7587.8|38
1591873200000|2020-06-11 11:00:00|7604.6|7589.6|7606.1|7591.1|7606.1|7591.1|7602.6|7587.6|100
1591873500000|2020-06-11 11:05:00|7606|7591|7605.8|7590.8|7606.1|7591.1|7603.4|7588.4|75
1591873800000|2020-06-11 11:10:00|7605.3|7590.3|7606.1|7591.1|7606.4|7591.4|7604.5|7589.5|35
1591874100000|2020-06-11 11:15:00|7606.4|7591.4|7608.5|7593.5|7608.6|7593.6|7606|7591|59
1591874400000|2020-06-11 11:20:00|7608.6|7593.6|7608.3|7593.3|7610.2|7595.2|7608.2|7593.2|162
1591874700000|2020-06-11 11:25:00|7608.5|7593.5|7609.4|7594.4|7610.1|7595.1|7608.2|7593.2|75
1591875000000|2020-06-11 11:30:00|7609.1|7594.1|7609.2|7594.2|7610|7595|7609|7594|12
1591875600000|2020-06-11 11:40:00|7608.9|7593.9|7609.1|7594.1|7609.5|7594.5|7608.8|7593.8|14
1591875900000|2020-06-11 11:45:00|7609.3|7594.3|7609.3|7594.3|7609.3|7594.3|7609|7594|7
1591876200000|2020-06-11 11:50:00|7609.5|7594.5|7611|7596|7611|7596|7609|7594|25
1591876500000|2020-06-11 11:55:00|7611.8|7596.8|7615.1|7600.1|7616.2|7601.2|7611.8|7596.8|142
1591876800000|2020-06-11 12:00:00|7615.3|7600.3|7616.1|7601.1|7616.4|7601.4|7615.3|7600.3|28
1591877100000|2020-06-11 12:05:00|7616.2|7601.2|7615.5|7600.5|7616.2|7601.2|7615.1|7600.1|18
1591877400000|2020-06-11 12:10:00|7615.6|7600.6|7618.9|7603.9|7618.9|7603.9|7615.6|7600.6|16
1591877700000|2020-06-11 12:15:00|7618.8|7603.8|7619.7|7604.7|7620.1|7605.1|7618.6|7603.6|46
1591878000000|2020-06-11 12:20:00|7620.4|7605.4|7621.9|7606.9|7622.3|7607.3|7620.3|7605.3|64
1591878300000|2020-06-11 12:25:00|7621.8|7606.8|7627.2|7602.2|7627.9|7609.1|7621.6|7601.9|148
1591878600000|2020-06-11 12:30:00|7627.1|7602.1|7628.5|7603.5|7628.5|7603.5|7626.7|7601.7|97
1591878900000|2020-06-11 12:35:00|7628.4|7603.4|7628.6|7603.6|7629.3|7609.4|7624.1|7603.4|131
1591879200000|2020-06-11 12:40:00|7628.7|7603.7|7628.7|7603.7|7629|7604|7628.3|7603.3|63
1591879500000|2020-06-11 12:45:00|7628.8|7603.8|7629.3|7604.3|7629.4|7608.7|7623.2|7603.3|68
1591879800000|2020-06-11 12:50:00|7629.4|7604.4|7629|7614|7631.8|7614.2|7625.7|7604.2|56
1591880100000|2020-06-11 12:55:00|7629.1|7614.1|7628.9|7613.9|7629.8|7614.8|7627.7|7612.7|96
1591880400000|2020-06-11 13:00:00|7628.7|7613.7|7626.6|7611.6|7629.1|7614.1|7626.6|7611.6|71
1591880700000|2020-06-11 13:05:00|7626.7|7611.7|7630.8|7605.8|7631.6|7611.7|7623.4|7605.8|72
1591881000000|2020-06-11 13:10:00|7630.7|7605.7|7630.5|7605.5|7630.9|7605.9|7630.4|7605.4|40
1591881300000|2020-06-11 13:15:00|7630.6|7605.6|7624.3|7609.3|7630.8|7610.1|7624.3|7605.5|30
1591881600000|2020-06-11 13:20:00|7623.2|7608.2|7630|7605|7630.2|7608.8|7621.8|7601.8|66
1591881900000|2020-06-11 13:25:00|7630.2|7605.2|7628.2|7603.2|7630.3|7608.7|7621.6|7602.6|102
1591882200000|2020-06-11 13:30:00|7623.5|7608.5|7630.5|7605.5|7631.8|7609.8|7623.5|7603.7|261
1591882500000|2020-06-11 13:35:00|7630.2|7605.2|7631.5|7606.5|7631.9|7610.2|7624.8|7603.7|201
1591882800000|2020-06-11 13:40:00|7631.4|7606.4|7631.6|7606.6|7632.6|7607.6|7629.8|7604.8|167
1591883100000|2020-06-11 13:45:00|7631.7|7606.7|7632|7607|7632.7|7607.7|7630.5|7605.5|203
1591883400000|2020-06-11 13:50:00|7632.1|7607.1|7628.8|7603.8|7633.1|7610.8|7623.4|7603.4|119
1591883700000|2020-06-11 13:55:00|7628.9|7603.9|7624.2|7599.2|7628.9|7607.7|7619|7599.1|135
1591884000000|2020-06-11 14:00:00|7624|7599|7627.7|7602.7|7628.3|7603.3|7623.9|7598.9|173
1591884300000|2020-06-11 14:05:00|7627.6|7602.6|7623.8|7608.8|7629.4|7609.5|7623.7|7602.2|154
1591884600000|2020-06-11 14:10:00|7623.9|7608.9|7622.4|7607.4|7623.9|7608.9|7621.8|7606.8|47
1591884900000|2020-06-11 14:15:00|7622.5|7607.5|7621.3|7606.3|7622.5|7607.5|7619.7|7604.7|157
1591885200000|2020-06-11 14:20:00|7621.2|7606.2|7626|7611|7626|7611|7621|7606|138
1591885500000|2020-06-11 14:25:00|7626.2|7611.2|7632.1|7617.1|7632.1|7617.1|7626.2|7611.2|99
1591885800000|2020-06-11 14:30:00|7631.8|7616.8|7632.3|7617.3|7633.5|7618.5|7630.1|7615.1|74
1591886100000|2020-06-11 14:35:00|7632.4|7617.4|7634.3|7619.3|7634.8|7619.8|7632.2|7617.2|77
1591886400000|2020-06-11 14:40:00|7634.2|7619.2|7636.8|7621.8|7638.3|7623.3|7634.2|7619.2|81
1591886700000|2020-06-11 14:45:00|7636.7|7621.7|7641|7626|7641|7626|7636|7621|106
1591887000000|2020-06-11 14:50:00|7640.9|7625.9|7638.3|7623.3|7641.5|7626.5|7638.3|7623.3|64
1591887300000|2020-06-11 14:55:00|7638.4|7623.4|7643.8|7628.8|7643.8|7628.8|7638.4|7623.4|157
1591887600000|2020-06-11 15:00:00|7643.7|7628.7|7648.6|7633.6|7654.7|7633.9|7643.7|7624.5|167
1591887900000|2020-06-11 15:05:00|7648.5|7633.5|7645.2|7630.2|7648.6|7633.6|7644.7|7629.7|77
1591888200000|2020-06-11 15:10:00|7645.3|7630.3|7645.1|7630.1|7645.7|7630.7|7643.8|7628.8|90
1591888500000|2020-06-11 15:15:00|7645|7630|7643.6|7628.6|7645|7630|7642.5|7627.5|83
1591888800000|2020-06-11 15:20:00|7643.7|7628.7|7641.8|7626.8|7643.7|7628.7|7641.4|7626.4|104
1591889100000|2020-06-11 15:25:00|7641.7|7626.7|7645.2|7620.2|7647.5|7628.6|7641.7|7620.2|209
1591889400000|2020-06-11 15:30:00|7645.1|7620.1|7650|7625|7650.3|7625.3|7644.6|7619.6|310
1591889700000|2020-06-11 15:35:00|7649.9|7624.9|7650.8|7625.8|7650.9|7631.3|7645.3|7623.6|187
1591890000000|2020-06-11 15:40:00|7650.7|7625.7|7651|7636|7655.3|7636.2|7647.8|7625.6|85
1591890300000|2020-06-11 15:45:00|7651.1|7636.1|7651|7636|7651.1|7636.1|7648.4|7633.4|67
1591890600000|2020-06-11 15:50:00|7651.1|7636.1|7647.7|7632.7|7651.1|7636.1|7647.5|7632.5|70
1591890900000|2020-06-11 15:55:00|7647.8|7632.8|7645.4|7630.4|7647.8|7632.8|7645.4|7630.4|101
1591891200000|2020-06-11 16:00:00|7645.5|7630.5|7648.6|7623.6|7648.8|7630.6|7643.8|7620.3|141
1591891500000|2020-06-11 16:05:00|7648.7|7623.7|7648.5|7623.5|7648.7|7628.2|7642|7620.2|120
1591891800000|2020-06-11 16:10:00|7648.8|7623.8|7653.5|7628.5|7654.8|7632.9|7647.9|7623.6|84
1591892100000|2020-06-11 16:15:00|7653.6|7628.6|7654.9|7629.9|7655.7|7630.7|7653.5|7628.5|52
1591892400000|2020-06-11 16:20:00|7654.3|7629.3|7653.8|7628.8|7654.3|7632.8|7647.7|7627.5|41
1591892700000|2020-06-11 16:25:00|7653.9|7628.9|7654.3|7629.3|7656.1|7634.7|7648.9|7628.7|61
1591893000000|2020-06-11 16:30:00|7653.9|7628.9|7650.1|7625.1|7654.2|7629.2|7643|7621.4|220
1591893300000|2020-06-11 16:35:00|7649.9|7624.9|7651.6|7626.6|7651.9|7626.9|7648|7623|168
1591893600000|2020-06-11 16:40:00|7651.7|7626.7|7652.2|7627.2|7653.3|7631.2|7646.2|7625.6|376
1591893900000|2020-06-11 16:45:00|7652.1|7627.1|7650.8|7625.8|7652.5|7629.8|7644.8|7624|232
1591894200000|2020-06-11 16:50:00|7650.7|7625.7|7653.5|7628.5|7653.7|7628.7|7650.7|7625.7|311
1591894500000|2020-06-11 16:55:00|7653.8|7628.8|7654.5|7629.5|7654.5|7629.5|7653.7|7628.7|57
1591894800000|2020-06-11 17:00:00|7654.4|7629.4|7654.4|7629.4|7654.8|7629.8|7653.6|7628.6|66
1591895100000|2020-06-11 17:05:00|7654.5|7629.5|7647.9|7632.9|7654.6|7633.1|7647.9|7628.5|83
1591895400000|2020-06-11 17:10:00|7647.8|7632.8|7649.9|7624.9|7653.3|7632.8|7646.8|7624.8|121
1591895700000|2020-06-11 17:15:00|7650|7625|7650|7625|7650.5|7625.5|7649.5|7624.5|147
1591896000000|2020-06-11 17:20:00|7650.1|7625.1|7649.6|7624.6|7650.1|7625.1|7649.1|7624.1|110
1591896300000|2020-06-11 17:25:00|7649.7|7624.7|7649|7624|7649.9|7624.9|7648.9|7623.9|126
1591896600000|2020-06-11 17:30:00|7649.1|7624.1|7650.8|7625.8|7650.9|7625.9|7649.1|7624.1|43
1591896900000|2020-06-11 17:35:00|7651|7626|7654.1|7629.1|7654.1|7629.1|7651|7626|12
1591897200000|2020-06-11 17:40:00|7654.3|7629.3|7655.6|7630.6|7655.9|7630.9|7653.8|7628.8|9
1591897500000|2020-06-11 17:45:00|7655.7|7630.7|7653.9|7628.9|7656.6|7631.6|7653.8|7628.8|17
1591897800000|2020-06-11 17:50:00|7653.7|7628.7|7653.9|7628.9|7653.9|7628.9|7653.7|7628.7|8
1591898100000|2020-06-11 17:55:00|7653.8|7628.8|7653.8|7628.8|7653.8|7628.8|7653.7|7628.7|3
1591898400000|2020-06-11 18:00:00|7654.1|7629.1|7653.3|7628.3|7654.4|7629.4|7653.3|7628.3|12
1591898700000|2020-06-11 18:05:00|7653.2|7628.2|7650.9|7625.9|7653.2|7628.2|7650.3|7625.3|66
1591899000000|2020-06-11 18:10:00|7651.2|7626.2|7651.1|7626.1|7653.2|7628.2|7650.9|7625.9|11
1591899300000|2020-06-11 18:15:00|7650.9|7625.9|7650.9|7625.9|7650.9|7625.9|7650.8|7625.8|3
1591899600000|2020-06-11 18:20:00|7651.1|7626.1|7651.6|7626.6|7653.1|7628.1|7651.1|7626.1|17
1591900200000|2020-06-11 18:30:00|7652.3|7627.3|7652.8|7627.8|7653.8|7628.8|7652.3|7627.3|8
1591900500000|2020-06-11 18:35:00|7652.9|7627.9|7655.6|7630.6|7656.8|7631.8|7652.9|7627.9|18
1591900800000|2020-06-11 18:40:00|7656|7631|7655.5|7630.5|7657.6|7632.6|7654.9|7629.9|12
1591901100000|2020-06-11 18:45:00|7655.4|7630.4|7656.9|7631.9|7656.9|7631.9|7646.9|7626|33
1591901400000|2020-06-11 18:50:00|7656.2|7631.2|7654.8|7629.8|7656.8|7631.8|7654.2|7629.2|27
1591901700000|2020-06-11 18:55:00|7654.9|7629.9|7655.6|7630.6|7655.6|7630.6|7654.8|7629.8|5
1591902000000|2020-06-11 19:00:00|7655.4|7630.4|7654.6|7629.6|7655.9|7630.9|7654.6|7629.6|5
1591902300000|2020-06-11 19:05:00|7653.8|7628.8|7654.3|7629.3|7654.3|7629.3|7653.8|7628.8|2
1591902600000|2020-06-11 19:10:00|7653.6|7628.6|7653.6|7628.6|7653.6|7628.6|7652.6|7627.6|12
1591902900000|2020-06-11 19:15:00|7655|7630|7654.3|7629.3|7655.1|7630.1|7653.1|7628.1|10
1591903200000|2020-06-11 19:20:00|7654.6|7629.6|7654.3|7629.3|7655.1|7630.1|7653.1|7628.1|20
1591903500000|2020-06-11 19:25:00|7654.9|7629.9|7653.3|7628.3|7655.3|7630.3|7653.3|7628.3|5
1591903800000|2020-06-11 19:30:00|7653.6|7628.6|7652.4|7627.4|7654.1|7629.1|7652.3|7627.3|7
1591904100000|2020-06-11 19:35:00|7652.8|7627.8|7652.9|7627.9|7652.9|7627.9|7652.8|7627.8|2
1591904400000|2020-06-11 19:40:00|7652.8|7627.8|7651.6|7626.6|7652.8|7627.8|7651.6|7626.6|5
1591905000000|2020-06-11 19:50:00|7653.3|7628.3|7653.3|7628.3|7653.3|7628.3|7653.3|7628.3|1
1591905300000|2020-06-11 19:55:00|7652.9|7627.9|7652.6|7627.6|7652.9|7627.9|7652.3|7627.3|5
1591929000000|2020-06-12 02:30:00|7645.3|7620.3|7641.1|7616.1|7645.3|7620.3|7639.4|7614.4|18
1591929300000|2020-06-12 02:35:00|7642|7617|7644.2|7619.2|7644.2|7619.2|7642|7617|10
1591929600000|2020-06-12 02:40:00|7644.3|7619.3|7644.2|7619.2|7644.3|7619.3|7644.2|7619.2|2
1591929900000|2020-06-12 02:45:00|7644.1|7619.1|7642.9|7617.9|7644.1|7619.1|7642.9|7617.9|5
1591930200000|2020-06-12 02:50:00|7641.9|7616.9|7641.9|7616.9|7641.9|7616.9|7641.9|7616.9|1
1591930500000|2020-06-12 02:55:00|7641.4|7616.4|7641.4|7616.4|7641.4|7616.4|7641.3|7616.3|3
1591930800000|2020-06-12 03:00:00|7641.3|7616.3|7640.9|7615.9|7641.4|7616.4|7640.3|7615.3|12
1591931100000|2020-06-12 03:05:00|7641|7616|7641.2|7616.2|7641.2|7616.2|7641|7616|7
1591931400000|2020-06-12 03:10:00|7641.4|7616.4|7641.2|7616.2|7641.6|7616.6|7641.2|7616.2|4
1591931700000|2020-06-12 03:15:00|7641.1|7616.1|7645.9|7620.9|7645.9|7620.9|7641.1|7616.1|8
1591932300000|2020-06-12 03:25:00|7645.1|7620.1|7644.4|7619.4|7645.1|7620.1|7644.4|7619.4|2
1591932600000|2020-06-12 03:30:00|7644.5|7619.5|7642.2|7617.2|7644.8|7619.8|7641.4|7616.4|55
1591932900000|2020-06-12 03:35:00|7642.3|7617.3|7640.2|7625.2|7646|7626.2|7639.4|7617.3|153
1591933200000|2020-06-12 03:40:00|7640.1|7625.1|7638.1|7623.1|7640.1|7625.1|7637.1|7622.1|121
1591933500000|2020-06-12 03:45:00|7638|7623|7635.6|7620.6|7638.8|7623.8|7635.4|7620.4|77
1591933800000|2020-06-12 03:50:00|7635.7|7620.7|7634.4|7619.4|7635.9|7620.9|7633.7|7618.7|93
1591934100000|2020-06-12 03:55:00|7634.5|7619.5|7638.8|7623.8|7638.8|7623.8|7634.1|7619.1|72
1591934400000|2020-06-12 04:00:00|7638.9|7623.9|7636.8|7621.8|7639|7624|7635.8|7620.8|76
1591934700000|2020-06-12 04:05:00|7637.1|7622.1|7634.1|7619.1|7637.1|7622.1|7633.6|7618.6|80
1591935000000|2020-06-12 04:10:00|7634.2|7619.2|7635.7|7620.7|7635.8|7620.8|7633.9|7618.9|54
1591935300000|2020-06-12 04:15:00|7635.6|7620.6|7636.4|7621.4|7636.5|7621.5|7634|7619|37
1591935600000|2020-06-12 04:20:00|7636.3|7621.3|7639.1|7624.1|7639.5|7624.5|7636.2|7621.2|81
1591935900000|2020-06-12 04:25:00|7639.2|7624.2|7642.3|7627.3|7642.3|7627.3|7639.2|7624.2|138
1591936200000|2020-06-12 04:30:00|7642.4|7627.4|7638.2|7623.2|7643.1|7628.1|7637.3|7622.3|146
1591936500000|2020-06-12 04:35:00|7638.1|7623.1|7638.7|7623.7|7639|7624|7637.8|7622.8|65
1591936800000|2020-06-12 04:40:00|7638.6|7623.6|7636.6|7621.6|7639|7624|7635.9|7620.9|39
1591937100000|2020-06-12 04:45:00|7636.7|7621.7|7638.6|7623.6|7638.9|7623.9|7636.5|7621.5|68
1591937400000|2020-06-12 04:50:00|7638.4|7623.4|7634.9|7619.9|7638.6|7623.6|7634.6|7619.6|55
1591937700000|2020-06-12 04:55:00|7634.8|7619.8|7633.7|7618.7|7635.2|7620.2|7633.2|7618.2|89
1591938000000|2020-06-12 05:00:00|7633.6|7618.6|7631.4|7616.4|7633.6|7618.6|7630.2|7615.2|115
1591938300000|2020-06-12 05:05:00|7631.5|7616.5|7625.5|7610.5|7631.5|7616.5|7625.4|7610.4|73
1591938600000|2020-06-12 05:10:00|7625.6|7610.6|7627.8|7612.8|7629.8|7614.8|7624.9|7609.9|111
1591938900000|2020-06-12 05:15:00|7627.7|7612.7|7627.7|7612.7|7629.1|7614.1|7626.8|7611.8|115
1591939200000|2020-06-12 05:20:00|7627.6|7612.6|7627.6|7612.6|7628.5|7613.5|7627.2|7612.2|101
1591939500000|2020-06-12 05:25:00|7627.3|7612.3|7630.4|7615.4|7630.8|7615.8|7627.3|7612.3|58
1591939800000|2020-06-12 05:30:00|7630.5|7615.5|7628.8|7613.8|7630.6|7615.6|7628.2|7613.2|69
1591940100000|2020-06-12 05:35:00|7628.7|7613.7|7624.5|7609.5|7628.7|7613.7|7623.7|7608.7|99
1591940400000|2020-06-12 05:40:00|7624.6|7609.6|7626.2|7611.2|7626.4|7611.4|7624.5|7609.5|65
1591940700000|2020-06-12 05:45:00|7626.3|7611.3|7628|7613|7628|7613|7626.3|7611.3|49
1591941000000|2020-06-12 05:50:00|7627.8|7612.8|7625.2|7610.2|7629.5|7614.5|7624.5|7609.5|131
1591941300000|2020-06-12 05:55:00|7625.3|7610.3|7622.5|7607.5|7625.9|7610.9|7622.4|7607.4|152
1591941600000|2020-06-12 06:00:00|7622.4|7607.4|7623.1|7608.1|7624|7609|7621.3|7606.3|112
1591941900000|2020-06-12 06:05:00|7623|7608|7622.3|7607.3|7623.1|7608.1|7621.5|7606.5|82
1591942200000|2020-06-12 06:10:00|7622.4|7607.4|7625.4|7610.4|7625.7|7610.7|7621.9|7606.9|102
1591942500000|2020-06-12 06:15:00|7625.3|7610.3|7625.9|7610.9|7627.2|7612.2|7625.2|7610.2|88
1591942800000|2020-06-12 06:20:00|7625.8|7610.8|7629.4|7614.4|7629.8|7614.8|7625.8|7610.8|96
1591943100000|2020-06-12 06:25:00|7629.5|7614.5|7626.9|7611.9|7629.5|7614.5|7626.9|7611.9|100
1591943400000|2020-06-12 06:30:00|7627|7612|7624.8|7609.8|7627.1|7612.1|7624.8|7609.8|60
1591943700000|2020-06-12 06:35:00|7624.9|7609.9|7625.3|7610.3|7626.2|7611.2|7624.9|7609.9|49
1591944000000|2020-06-12 06:40:00|7625.4|7610.4|7627.3|7612.3|7628|7613|7625.4|7610.4|81
1591944300000|2020-06-12 06:45:00|7627.4|7612.4|7628.2|7613.2|7629.4|7614.4|7627.3|7612.3|75
1591944600000|2020-06-12 06:50:00|7628.3|7613.3|7629.9|7614.9|7629.9|7614.9|7627|7612|130
1591944900000|2020-06-12 06:55:00|7629.7|7614.7|7629.2|7614.2|7629.9|7614.9|7628|7613|71
1591945200000|2020-06-12 07:00:00|7629.7|7614.7|7630.6|7615.6|7631.9|7616.9|7628.1|7613.1|127
1591945500000|2020-06-12 07:05:00|7630.7|7615.7|7629.8|7614.8|7632|7617|7628.8|7613.8|83
1591945800000|2020-06-12 07:10:00|7629.7|7614.7|7625.5|7610.5|7629.7|7614.7|7625|7610|138
1591946100000|2020-06-12 07:15:00|7625.8|7610.8|7624.6|7609.6|7625.8|7610.8|7623.4|7608.4|123
1591946400000|2020-06-12 07:20:00|7624.4|7609.4|7625.1|7610.1|7625.3|7610.3|7622.6|7607.6|130
1591946700000|2020-06-12 07:25:00|7625.5|7610.5|7624.5|7609.5|7625.8|7610.8|7622.6|7607.6|95
1591947000000|2020-06-12 07:30:00|7624.6|7609.6|7628.8|7613.8|7629.2|7614.2|7623.9|7608.9|131
1591947300000|2020-06-12 07:35:00|7628.9|7613.9|7629.1|7614.1|7631.7|7616.7|7628.7|7613.7|92
1591947600000|2020-06-12 07:40:00|7629.4|7614.4|7630.6|7615.6|7630.8|7615.8|7628.9|7613.9|77
1591947900000|2020-06-12 07:45:00|7630.5|7615.5|7628.3|7613.3|7630.9|7615.9|7628.1|7613.1|46
1591948200000|2020-06-12 07:50:00|7627.9|7612.9|7622.3|7607.3|7628.1|7613.1|7622.2|7607.2|135
1591948500000|2020-06-12 07:55:00|7622.6|7607.6|7623.2|7608.2|7624|7609|7620.8|7605.8|105
1591948800000|2020-06-12 08:00:00|7623.3|7608.3|7622.8|7607.8|7623.4|7608.4|7620.5|7605.5|133
1591949100000|2020-06-12 08:05:00|7622.7|7607.7|7620.4|7605.4|7623|7608|7618.7|7603.7|113
1591949400000|2020-06-12 08:10:00|7620.2|7605.2|7620.9|7605.9|7621|7606|7618.2|7603.2|89
1591949700000|2020-06-12 08:15:00|7620.8|7605.8|7617.2|7602.2|7621.3|7606.3|7617.2|7602.2|82
1591950000000|2020-06-12 08:20:00|7617.1|7602.1|7616.2|7601.2|7617.2|7602.2|7614|7599|105
1591950300000|2020-06-12 08:25:00|7616.3|7601.3|7615.7|7600.7|7616.3|7601.3|7615|7600|48
1591950600000|2020-06-12 08:30:00|7615.8|7600.8|7616.6|7601.6|7617.1|7602.1|7615|7600|46
1591950900000|2020-06-12 08:35:00|7616.7|7601.7|7614.9|7599.9|7616.7|7601.7|7614.4|7599.4|65
1591951200000|2020-06-12 08:40:00|7615|7600|7616.8|7601.8|7617.7|7602.7|7614.8|7599.8|61
1591951500000|2020-06-12 08:45:00|7616.6|7601.6|7614.1|7599.1|7616.7|7601.7|7614|7599|83
1591951800000|2020-06-12 08:50:00|7614|7599|7614.4|7599.4|7614.7|7599.7|7612.1|7597.1|95
1591952100000|2020-06-12 08:55:00|7614.6|7599.6|7615.3|7600.3|7616.1|7601.1|7613.6|7598.6|53
1591952400000|2020-06-12 09:00:00|7615.4|7600.4|7615.6|7600.6|7616.3|7601.3|7613.7|7598.7|53
1591952700000|2020-06-12 09:05:00|7615.5|7600.5|7617.8|7602.8|7618.9|7603.9|7615|7600|59
1591953000000|2020-06-12 09:10:00|7617.6|7602.6|7618.1|7603.1|7619.8|7604.8|7617.6|7602.6|53
1591953300000|2020-06-12 09:15:00|7617.8|7602.8|7614.2|7599.2|7617.8|7602.8|7614.2|7599.2|56
1591953600000|2020-06-12 09:20:00|7614.1|7599.1|7613.8|7598.8|7614.9|7599.9|7613.1|7598.1|50
1591953900000|2020-06-12 09:25:00|7613.9|7598.9|7612.7|7597.7|7614.2|7599.2|7611.9|7596.9|47
1591954200000|2020-06-12 09:30:00|7612.8|7597.8|7615.3|7600.3|7615.6|7600.6|7612.6|7597.6|52
1591954500000|2020-06-12 09:35:00|7616.5|7601.5|7615.8|7600.8|7616.7|7601.7|7615.2|7600.2|33
1591954800000|2020-06-12 09:40:00|7615.4|7600.4|7611.3|7596.3|7615.4|7600.4|7607.7|7592.7|120
1591955100000|2020-06-12 09:45:00|7611|7596|7612.6|7597.6|7614.5|7599.5|7611|7596|76
1591955400000|2020-06-12 09:50:00|7612.5|7597.5|7612|7597|7613.3|7598.3|7612|7597|35
1591955700000|2020-06-12 09:55:00|7611.3|7596.3|7611|7596|7611.6|7596.6|7610.6|7595.6|39
1591956000000|2020-06-12 10:00:00|7610.6|7595.6|7610.9|7595.9|7611.1|7596.1|7610.5|7595.5|23
1591956300000|2020-06-12 10:05:00|7610.6|7595.6|7612.8|7597.8|7612.8|7597.8|7610.5|7595.5|41
1591956600000|2020-06-12 10:10:00|7612.3|7597.3|7611.4|7596.4|7613.4|7598.4|7611.3|7596.3|45
1591956900000|2020-06-12 10:15:00|7611.5|7596.5|7612.8|7597.8|7613.1|7598.1|7611.4|7596.4|42
1591957200000|2020-06-12 10:20:00|7613.4|7598.4|7614.1|7599.1|7614.5|7599.5|7613.4|7598.4|26
1591957500000|2020-06-12 10:25:00|7614.3|7599.3|7614.2|7599.2|7615.2|7600.2|7614|7599|55
1591957800000|2020-06-12 10:30:00|7614|7599|7616.7|7601.7|7616.7|7601.7|7614|7599|50
1591958100000|2020-06-12 10:35:00|7617.1|7602.1|7619.7|7604.7|7619.8|7604.8|7615.7|7600.7|98
1591958400000|2020-06-12 10:40:00|7619.8|7604.8|7620.1|7605.1|7620.5|7605.5|7618.2|7603.2|89
1591958700000|2020-06-12 10:45:00|7619.7|7604.7|7621.1|7606.1|7621.9|7606.9|7619.7|7604.7|29
1591959000000|2020-06-12 10:50:00|7621.2|7606.2|7619.2|7604.2|7621.6|7606.6|7618.8|7603.8|44
1591959300000|2020-06-12 10:55:00|7619|7604|7618.3|7603.3|7619.3|7604.3|7618.2|7603.2|31
1591959600000|2020-06-12 11:00:00|7618.5|7603.5|7616.7|7601.7|7618.6|7603.6|7615.9|7600.9|50
1591959900000|2020-06-12 11:05:00|7616.8|7601.8|7615.3|7600.3|7617.3|7602.3|7614.7|7599.7|21
1591960200000|2020-06-12 11:10:00|7615.7|7600.7|7616|7601|7616.3|7601.3|7615.2|7600.2|12
1591960500000|2020-06-12 11:15:00|7615.9|7600.9|7613.8|7598.8|7615.9|7600.9|7613.5|7598.5|24
1591960800000|2020-06-12 11:20:00|7614.1|7599.1|7614|7599|7614.5|7599.5|7613|7598|57
1591961100000|2020-06-12 11:25:00|7614.2|7599.2|7613.5|7598.5|7614.8|7599.8|7613.2|7598.2|63
1591961400000|2020-06-12 11:30:00|7613.4|7598.4|7612.7|7597.7|7613.4|7598.4|7612.7|7597.7|9
1591961700000|2020-06-12 11:35:00|7612.6|7597.6|7611.5|7596.5|7612.6|7597.6|7610.8|7595.8|16
1591962000000|2020-06-12 11:40:00|7611.7|7596.7|7612.2|7597.2|7612.2|7597.2|7611.5|7596.5|3
1591962300000|2020-06-12 11:45:00|7612|7597|7612|7597|7612|7597|7612|7597|1
1591962600000|2020-06-12 11:50:00|7612.1|7597.1|7612.5|7597.5|7613.3|7598.3|7612|7597|74
1591962900000|2020-06-12 11:55:00|7612.3|7597.3|7613|7598|7613.3|7598.3|7612.3|7597.3|31
1591963200000|2020-06-12 12:00:00|7613.1|7598.1|7613.7|7598.7|7613.7|7598.7|7612.4|7597.4|21
1591963500000|2020-06-12 12:05:00|7613.8|7598.8|7615.8|7600.8|7616|7601|7613.7|7598.7|57
1591963800000|2020-06-12 12:10:00|7615.9|7600.9|7621.3|7606.3|7621.3|7606.3|7615.6|7600.6|189
1591964100000|2020-06-12 12:15:00|7621.4|7606.4|7622.9|7607.9|7623|7608|7621.4|7606.4|75
1591964400000|2020-06-12 12:20:00|7622.8|7607.8|7624|7609|7624.6|7609.6|7622.5|7607.5|51
1591964700000|2020-06-12 12:25:00|7623.9|7608.9|7622.3|7607.3|7623.9|7608.9|7621.8|7606.8|55
1591965000000|2020-06-12 12:30:00|7622.1|7607.1|7621.6|7606.6|7622.1|7607.1|7621.4|7606.4|56
1591965300000|2020-06-12 12:35:00|7621.5|7606.5|7619.9|7604.9|7621.8|7606.8|7618.9|7603.9|55
1591965600000|2020-06-12 12:40:00|7620|7605|7620.6|7605.6|7620.6|7605.6|7618.9|7603.9|82
1591965900000|2020-06-12 12:45:00|7620.7|7605.7|7618.5|7603.5|7620.7|7605.7|7618.1|7603.1|52
1591966200000|2020-06-12 12:50:00|7618.6|7603.6|7619.8|7604.8|7619.9|7604.9|7618.6|7603.6|43
1591966500000|2020-06-12 12:55:00|7619.7|7604.7|7619.8|7604.8|7620|7605|7619.4|7604.4|50
1591966800000|2020-06-12 13:00:00|7619.6|7604.6|7624|7599|7625.2|7605.5|7619.6|7598.8|65
1591967100000|2020-06-12 13:05:00|7624.1|7599.1|7619.4|7604.4|7625.1|7604.6|7618.6|7599.1|64
1591967400000|2020-06-12 13:10:00|7619.5|7604.5|7619.4|7604.4|7620|7605|7619.2|7604.2|24
1591967700000|2020-06-12 13:15:00|7619.5|7604.5|7619.9|7604.9|7620.2|7605.2|7619.3|7604.3|30
1591968000000|2020-06-12 13:20:00|7619.8|7604.8|7620.6|7605.6|7620.8|7605.8|7617.3|7602.3|53
1591968300000|2020-06-12 13:25:00|7620.7|7605.7|7620.5|7605.5|7620.9|7605.9|7620|7605|43
1591968600000|2020-06-12 13:30:00|7620.6|7605.6|7621.8|7606.8|7621.8|7606.8|7620.5|7605.5|36
1591968900000|2020-06-12 13:35:00|7621.7|7606.7|7620.8|7605.8|7621.8|7606.8|7620.4|7605.4|29
1591969200000|2020-06-12 13:40:00|7620.5|7605.5|7624|7599|7624.5|7605.9|7617.7|7598.3|164
1591969500000|2020-06-12 13:45:00|7623.9|7598.9|7624|7599|7624.9|7599.9|7622.9|7597.9|181
1591969800000|2020-06-12 13:50:00|7623.9|7598.9|7618.2|7603.2|7624.1|7603.2|7616|7595|240
1591970100000|2020-06-12 13:55:00|7618.3|7603.3|7625.3|7600.3|7625.6|7606.1|7618.3|7600.3|47
1591970400000|2020-06-12 14:00:00|7625.1|7600.1|7620.7|7605.7|7625.2|7605.8|7619.7|7599.8|22
1591970700000|2020-06-12 14:05:00|7621|7606|7623.8|7608.8|7623.8|7608.8|7620.9|7605.9|39
1591971000000|2020-06-12 14:10:00|7623.6|7608.6|7624.7|7609.7|7624.8|7609.8|7623.2|7608.2|23
1591971300000|2020-06-12 14:15:00|7624.6|7609.6|7624.8|7609.8|7625.1|7610.1|7624.4|7609.4|57
1591971600000|2020-06-12 14:20:00|7624.7|7609.7|7624.7|7609.7|7624.7|7609.7|7624.3|7609.3|37
1591971900000|2020-06-12 14:25:00|7624.9|7609.9|7626.4|7611.4|7627.3|7612.3|7624.6|7609.6|78
1591972200000|2020-06-12 14:30:00|7626.5|7611.5|7628.4|7613.4|7629.1|7614.1|7625.4|7610.4|78
1591972500000|2020-06-12 14:35:00|7628.5|7613.5|7632.4|7617.4|7637.7|7617.8|7628.4|7612.2|151
1591972800000|2020-06-12 14:40:00|7632.3|7617.3|7633.6|7618.6|7634.4|7619.4|7631.9|7616.9|89
1591973100000|2020-06-12 14:45:00|7634|7619|7633.5|7618.5|7634.4|7619.4|7631.4|7616.4|134
1591973400000|2020-06-12 14:50:00|7633.6|7618.6|7635.3|7620.3|7636.1|7621.1|7633.5|7618.5|118
1591973700000|2020-06-12 14:55:00|7635.4|7620.4|7633.8|7618.8|7638.8|7620.7|7632.7|7613.4|172
1591974000000|2020-06-12 15:00:00|7633.9|7618.9|7634.5|7619.5|7638.7|7619.7|7632.7|7611.3|209
1591974300000|2020-06-12 15:05:00|7634.3|7619.3|7633.2|7618.2|7640.8|7622.3|7632.8|7614.1|264
1591974600000|2020-06-12 15:10:00|7633|7618|7634.5|7619.5|7634.7|7619.7|7630.2|7615.2|177
1591974900000|2020-06-12 15:15:00|7634.4|7619.4|7636.2|7621.2|7636.5|7621.5|7633.5|7618.5|162
1591975200000|2020-06-12 15:20:00|7636.1|7621.1|7638.8|7623.8|7639.5|7624.5|7635.8|7620.8|115
1591975500000|2020-06-12 15:25:00|7638.7|7623.7|7641.9|7616.9|7643.1|7623.8|7637|7615.4|336
1591975800000|2020-06-12 15:30:00|7641.8|7616.8|7632.8|7617.8|7642.2|7620.2|7632.7|7612.7|335
1591976100000|2020-06-12 15:35:00|7632.7|7617.7|7634|7609|7637.2|7617.7|7628|7605.7|337
1591976400000|2020-06-12 15:40:00|7633.9|7608.9|7629|7614|7634.4|7614.7|7628.2|7608|134
1591976700000|2020-06-12 15:45:00|7629.1|7614.1|7628.8|7613.8|7635|7615|7628.8|7608.4|180
1591977000000|2020-06-12 15:50:00|7628.9|7613.9|7625|7610|7634|7614.3|7625|7605.7|157
1591977300000|2020-06-12 15:55:00|7624.9|7609.9|7623.8|7608.8|7625.7|7610.7|7623.6|7608.6|35
1591977600000|2020-06-12 16:00:00|7623.9|7608.9|7624.1|7609.1|7624.5|7609.5|7622.6|7607.6|67
1591977900000|2020-06-12 16:05:00|7624.2|7609.2|7624.4|7609.4|7624.5|7609.5|7623.7|7608.7|82
1591978200000|2020-06-12 16:10:00|7624.2|7609.2|7624.6|7609.6|7624.8|7609.8|7623.8|7608.8|41
1591978500000|2020-06-12 16:15:00|7624.7|7609.7|7624.6|7609.6|7624.8|7609.8|7624.4|7609.4|33
1591978800000|2020-06-12 16:20:00|7624.5|7609.5|7626|7611|7626.8|7611.8|7624.5|7609.5|29
1591979100000|2020-06-12 16:25:00|7626.1|7611.1|7624.6|7609.6|7626.2|7611.2|7624.4|7609.4|38
1591979400000|2020-06-12 16:30:00|7624.5|7609.5|7630.7|7605.7|7632.4|7611.3|7624.4|7605.6|200
1591979700000|2020-06-12 16:35:00|7625.6|7610.6|7635.8|7610.8|7636|7611.3|7625.3|7605.8|240
1591980000000|2020-06-12 16:40:00|7635.7|7610.7|7635.2|7610.2|7636.2|7611.2|7633.5|7608.5|243
1591980300000|2020-06-12 16:45:00|7635.1|7610.1|7636.7|7611.7|7637.3|7612.3|7634.1|7609.1|400
1591980600000|2020-06-12 16:50:00|7636.6|7611.6|7636.8|7611.8|7637.5|7612.5|7635.7|7610.7|340
1591980900000|2020-06-12 16:55:00|7637|7612|7634.2|7619.2|7639.5|7619.5|7634|7611.3|170
1591981200000|2020-06-12 17:00:00|7634.1|7619.1|7635.2|7620.2|7635.2|7620.2|7633.8|7618.8|81
1591981500000|2020-06-12 17:05:00|7635.1|7620.1|7636.3|7621.3|7636.3|7621.3|7634.7|7619.7|14
1591981800000|2020-06-12 17:10:00|7636.8|7621.8|7636.3|7621.3|7637.9|7622.9|7636.3|7621.3|12
1591982100000|2020-06-12 17:15:00|7638.1|7623.1|7638.2|7623.2|7638.3|7623.3|7637.8|7622.8|32
1591982400000|2020-06-12 17:20:00|7638.1|7623.1|7637.7|7622.7|7638.5|7623.5|7636.8|7621.8|63
1591982700000|2020-06-12 17:25:00|7637.8|7622.8|7638.1|7623.1|7638.2|7623.2|7637.6|7622.6|67
1591983000000|2020-06-12 17:30:00|7638.2|7623.2|7638.4|7623.4|7638.4|7623.4|7638|7623|20
1591983300000|2020-06-12 17:35:00|7638.9|7623.9|7637.6|7622.6|7639|7624|7637|7622|75
1591983600000|2020-06-12 17:40:00|7637.5|7622.5|7638|7623|7638.2|7623.2|7636.9|7621.9|80
1591983900000|2020-06-12 17:45:00|7637.9|7622.9|7638.2|7623.2|7638.4|7623.4|7637.9|7622.9|40
1591984200000|2020-06-12 17:50:00|7638.1|7623.1|7638.2|7623.2|7638.2|7623.2|7638.1|7623.1|6
1591984500000|2020-06-12 17:55:00|7638.1|7623.1|7638.3|7623.3|7638.4|7623.4|7637.2|7622.2|57
1591984800000|2020-06-12 18:00:00|7637.9|7622.9|7636.3|7621.3|7638|7623|7636.2|7621.2|132
1591985100000|2020-06-12 18:05:00|7636.2|7621.2|7640.2|7615.2|7640.9|7621.4|7635.7|7613.1|267
1591985400000|2020-06-12 18:10:00|7639.9|7614.9|7639.6|7614.6|7640.1|7615.1|7637.7|7612.7|245
1591985700000|2020-06-12 18:15:00|7639.5|7614.5|7640|7615|7640.4|7615.4|7638.2|7613.2|235
1591986000000|2020-06-12 18:20:00|7639.9|7614.9|7639.4|7614.4|7640|7615|7637.9|7612.9|301
1591986300000|2020-06-12 18:25:00|7639.1|7614.1|7639.2|7614.2|7639.5|7614.5|7638.4|7613.4|60
1591986600000|2020-06-12 18:30:00|7639.1|7614.1|7639|7614|7640.7|7615.7|7637.7|7612.7|115
1591986900000|2020-06-12 18:35:00|7638.7|7613.7|7639.1|7614.1|7639.3|7614.3|7638.7|7613.7|33
1591987200000|2020-06-12 18:40:00|7639|7614|7640.2|7615.2|7640.7|7615.7|7638.9|7613.9|54
1591987500000|2020-06-12 18:45:00|7640.1|7615.1|7640.1|7615.1|7640.3|7615.3|7639.7|7614.7|34
1591987800000|2020-06-12 18:50:00|7640|7615|7640|7615|7640.2|7615.2|7639.5|7614.5|30
1591988100000|2020-06-12 18:55:00|7640.1|7615.1|7640.8|7615.8|7640.8|7615.8|7640.1|7615.1|19
1591988400000|2020-06-12 19:00:00|7640.7|7615.7|7640.7|7615.7|7641|7616|7639.8|7614.8|28
1591988700000|2020-06-12 19:05:00|7640.6|7615.6|7639.8|7614.8|7640.8|7615.8|7639.8|7614.8|14
1591989000000|2020-06-12 19:10:00|7639.7|7614.7|7634.2|7609.2|7639.7|7617.7|7629.9|7609.2|16
1591989300000|2020-06-12 19:15:00|7633.8|7608.8|7629.1|7604.1|7633.8|7612.3|7626.6|7604.1|43
1591989600000|2020-06-12 19:20:00|7629|7604|7626.3|7611.3|7630.1|7611.3|7625.7|7604|26
1591989900000|2020-06-12 19:25:00|7626.4|7611.4|7634.6|7609.6|7635.3|7611.7|7626.4|7607.7|23
1591990200000|2020-06-12 19:30:00|7634.5|7609.5|7634.8|7609.8|7635.7|7610.7|7634.5|7609.5|13
1591990500000|2020-06-12 19:35:00|7634.7|7609.7|7633|7608|7634.9|7609.9|7633|7608|12
1591990800000|2020-06-12 19:40:00|7632.9|7607.9|7632.9|7607.9|7633|7608|7632.9|7607.9|3
1591991100000|2020-06-12 19:45:00|7632.8|7607.8|7630.3|7605.3|7633.1|7608.1|7630.3|7605.3|6
1591991400000|2020-06-12 19:50:00|7630.6|7605.6|7631.6|7606.6|7631.6|7606.6|7630.6|7605.6|2
1591991700000|2020-06-12 19:55:00|7626.5|7611.5|7626.6|7611.6|7626.6|7611.6|7626.5|7611.5|2
1592188200000|2020-06-15 02:30:00|7634|7609|7634|7609|7634|7609|7634|7609|1
1592190000000|2020-06-15 03:00:00|7633|7608|7634.1|7609.1|7634.1|7609.1|7633|7608|8
1592190300000|2020-06-15 03:05:00|7634.2|7609.2|7635.6|7610.6|7636.8|7611.8|7634.2|7609.2|29
1592190600000|2020-06-15 03:10:00|7635.5|7610.5|7637.1|7612.1|7637.2|7612.2|7634.9|7609.9|12
1592190900000|2020-06-15 03:15:00|7637.2|7612.2|7636.4|7611.4|7637.2|7612.2|7636.4|7611.4|4
1592191200000|2020-06-15 03:20:00|7635.3|7610.3|7634.7|7609.7|7635.3|7610.3|7634.7|7609.7|11
1592191500000|2020-06-15 03:25:00|7634.6|7609.6|7634.4|7609.4|7635.8|7610.8|7634.4|7609.4|23
1592191800000|2020-06-15 03:30:00|7633.9|7608.9|7628.2|7613.2|7633.9|7613.4|7625.5|7606.4|311
1592192100000|2020-06-15 03:35:00|7627.9|7612.9|7628|7613|7629.4|7614.4|7625.8|7610.8|169
1592192400000|2020-06-15 03:40:00|7628.1|7613.1|7629.2|7614.2|7629.7|7614.7|7627.5|7612.5|174
1592192700000|2020-06-15 03:45:00|7629.3|7614.3|7629.7|7614.7|7630.2|7615.2|7628.5|7613.5|97
1592193000000|2020-06-15 03:50:00|7629.6|7614.6|7630.8|7615.8|7631.1|7616.1|7629.3|7614.3|93
1592193300000|2020-06-15 03:55:00|7630.6|7615.6|7628.2|7613.2|7630.6|7615.6|7627.6|7612.6|87
1592193600000|2020-06-15 04:00:00|7628.1|7613.1|7631.9|7616.9|7632.1|7617.1|7627.9|7612.9|121
1592193900000|2020-06-15 04:05:00|7632|7617|7631.7|7616.7|7632.7|7617.7|7630.6|7615.6|123
1592194200000|2020-06-15 04:10:00|7631.8|7616.8|7631.5|7616.5|7632|7617|7630.8|7615.8|87
1592194500000|2020-06-15 04:15:00|7631.7|7616.7|7628.2|7613.2|7631.7|7616.7|7627.9|7612.9|84
1592194800000|2020-06-15 04:20:00|7628.3|7613.3|7624|7609|7628.5|7613.5|7623.6|7608.6|148
1592195100000|2020-06-15 04:25:00|7623.9|7608.9|7624.8|7609.8|7624.8|7609.8|7623.8|7608.8|66
1592195400000|2020-06-15 04:30:00|7624.9|7609.9|7624|7609|7624.9|7609.9|7623.7|7608.7|47
1592195700000|2020-06-15 04:35:00|7623.9|7608.9|7627.7|7612.7|7627.9|7612.9|7623.4|7608.4|144
1592196000000|2020-06-15 04:40:00|7627.8|7612.8|7628.2|7613.2|7628.4|7613.4|7626.9|7611.9|83
1592196300000|2020-06-15 04:45:00|7628.1|7613.1|7630.1|7615.1|7630.3|7615.3|7627.6|7612.6|108
1592196600000|2020-06-15 04:50:00|7630.2|7615.2|7629.8|7614.8|7630.5|7615.5|7629|7614|89
1592196900000|2020-06-15 04:55:00|7630|7615|7629.6|7614.6|7630.8|7615.8|7629.3|7614.3|68
1592197200000|2020-06-15 05:00:00|7629.5|7614.5|7636.6|7621.6|7636.7|7621.7|7629.3|7614.3|137
1592197500000|2020-06-15 05:05:00|7636.3|7621.3|7642.2|7627.2|7643.2|7628.2|7636.3|7621.3|230
1592197800000|2020-06-15 05:10:00|7642.1|7627.1|7637.4|7622.4|7642.2|7627.2|7636.3|7621.3|131
1592198100000|2020-06-15 05:15:00|7637.3|7622.3|7636.8|7621.8|7637.6|7622.6|7636.2|7621.2|58
1592198400000|2020-06-15 05:20:00|7636.9|7621.9|7641.5|7626.5|7641.8|7626.8|7636.8|7621.8|126
1592198700000|2020-06-15 05:25:00|7641|7626|7643.4|7628.4|7643.8|7628.8|7641|7626|134
1592199000000|2020-06-15 05:30:00|7643.6|7628.6|7640.1|7625.1|7644.5|7629.5|7639.4|7624.4|138
1592199300000|2020-06-15 05:35:00|7640.2|7625.2|7643.5|7628.5|7644|7629|7639.9|7624.9|130
1592199600000|2020-06-15 05:40:00|7643.8|7628.8|7643.6|7628.6|7646.2|7631.2|7643.3|7628.3|105
1592199900000|2020-06-15 05:45:00|7643.4|7628.4|7643.2|7628.2|7643.8|7628.8|7642.5|7627.5|58
1592200200000|2020-06-15 05:50:00|7643.1|7628.1|7639.6|7624.6|7643.8|7628.8|7639.4|7624.4|95
1592200500000|2020-06-15 05:55:00|7639.5|7624.5|7642.6|7627.6|7643.6|7628.6|7638.4|7623.4|122
1592200800000|2020-06-15 06:00:00|7642.7|7627.7|7643.9|7628.9|7643.9|7628.9|7642.1|7627.1|144
1592201100000|2020-06-15 06:05:00|7644.4|7629.4|7647.3|7632.3|7649.1|7634.1|7644.4|7629.4|182
1592201400000|2020-06-15 06:10:00|7647.1|7632.1|7646.7|7631.7|7648.5|7633.5|7645.9|7630.9|89
1592201700000|2020-06-15 06:15:00|7646.6|7631.6|7642.8|7627.8|7646.6|7631.6|7642.8|7627.8|94
1592202000000|2020-06-15 06:20:00|7642.7|7627.7|7644.8|7629.8|7645.4|7630.4|7642.7|7627.7|85
1592202300000|2020-06-15 06:25:00|7645.2|7630.2|7645.3|7630.3|7646.5|7631.5|7644.6|7629.6|153
1592202600000|2020-06-15 06:30:00|7645.2|7630.2|7641.4|7626.4|7645.7|7630.7|7641.1|7626.1|118
1592202900000|2020-06-15 06:35:00|7641.5|7626.5|7642.2|7627.2|7643|7628|7640.8|7625.8|110
1592203200000|2020-06-15 06:40:00|7642|7627|7643.4|7628.4|7643.4|7628.4|7641.6|7626.6|84
1592203500000|2020-06-15 06:45:00|7643.9|7628.9|7642.7|7627.7|7644.4|7629.4|7642.3|7627.3|66
1592203800000|2020-06-15 06:50:00|7642.8|7627.8|7642.2|7627.2|7642.8|7627.8|7641.9|7626.9|43
1592204100000|2020-06-15 06:55:00|7642.3|7627.3|7644.1|7629.1|7644.3|7629.3|7642.3|7627.3|53
1592204400000|2020-06-15 07:00:00|7644.4|7629.4|7644.1|7629.1|7645.2|7630.2|7642.8|7627.8|62
1592204700000|2020-06-15 07:05:00|7643.9|7628.9|7644.5|7629.5|7644.6|7629.6|7643|7628|75
1592205000000|2020-06-15 07:10:00|7644.4|7629.4|7642.8|7627.8|7644.5|7629.5|7642.6|7627.6|63
1592205300000|2020-06-15 07:15:00|7642.7|7627.7|7641.1|7626.1|7642.9|7627.9|7640.8|7625.8|117
1592205600000|2020-06-15 07:20:00|7641|7626|7640.8|7625.8|7641.2|7626.2|7639.3|7624.3|105
1592205900000|2020-06-15 07:25:00|7640.7|7625.7|7639|7624|7641.1|7626.1|7637.8|7622.8|124
1592206200000|2020-06-15 07:30:00|7639.2|7624.2|7639.8|7624.8|7640.6|7625.6|7638.2|7623.2|44
1592206500000|2020-06-15 07:35:00|7640.1|7625.1|7637.3|7622.3|7640.1|7625.1|7636.2|7621.2|80
1592206800000|2020-06-15 07:40:00|7637.2|7622.2|7636.5|7621.5|7637.6|7622.6|7635.1|7620.1|73
1592207100000|2020-06-15 07:45:00|7636.3|7621.3|7636|7621|7637.3|7622.3|7635|7620|62
1592207400000|2020-06-15 07:50:00|7636.1|7621.1|7633.3|7618.3|7636.8|7621.8|7633.3|7618.3|69
1592207700000|2020-06-15 07:55:00|7633.1|7618.1|7632.1|7617.1|7633.1|7618.1|7630.4|7615.4|87
1592208000000|2020-06-15 08:00:00|7632.2|7617.2|7631.6|7616.6|7633.1|7618.1|7630.7|7615.7|60
1592208300000|2020-06-15 08:05:00|7631.5|7616.5|7630.8|7615.8|7631.6|7616.6|7629.2|7614.2|94
1592208600000|2020-06-15 08:10:00|7630.9|7615.9|7629.8|7614.8|7632.1|7617.1|7629.7|7614.7|55
1592208900000|2020-06-15 08:15:00|7629.7|7614.7|7628.6|7613.6|7632.1|7617.1|7628.4|7613.4|65
1592209200000|2020-06-15 08:20:00|7628.5|7613.5|7631.6|7616.6|7632.2|7617.2|7628.4|7613.4|78
1592209500000|2020-06-15 08:25:00|7631.5|7616.5|7634.2|7619.2|7634.4|7619.4|7631.5|7616.5|59
1592209800000|2020-06-15 08:30:00|7634.1|7619.1|7635.3|7620.3|7637|7622|7634.1|7619.1|94
1592210100000|2020-06-15 08:35:00|7635.6|7620.6|7635.3|7620.3|7636.2|7621.2|7633.3|7618.3|63
1592210400000|2020-06-15 08:40:00|7635.5|7620.5|7632.3|7617.3|7635.8|7620.8|7632.1|7617.1|74
1592210700000|2020-06-15 08:45:00|7632.1|7617.1|7631.6|7616.6|7632.3|7617.3|7628.5|7613.5|82
1592211000000|2020-06-15 08:50:00|7631.5|7616.5|7630.8|7615.8|7633.3|7618.3|7630.8|7615.8|55
1592211300000|2020-06-15 08:55:00|7630.6|7615.6|7630.5|7615.5|7631.8|7616.8|7630|7615|46
1592211600000|2020-06-15 09:00:00|7630.6|7615.6|7632.8|7617.8|7632.9|7617.9|7630.2|7615.2|51
1592211900000|2020-06-15 09:05:00|7632.7|7617.7|7634.3|7619.3|7634.3|7619.3|7632.2|7617.2|26
1592212200000|2020-06-15 09:10:00|7634|7619|7634|7619|7634.1|7619.1|7633.3|7618.3|52
1592212500000|2020-06-15 09:15:00|7633.8|7618.8|7633.7|7618.7|7634.6|7619.6|7631.8|7616.8|91
1592212800000|2020-06-15 09:20:00|7633.8|7618.8|7633.8|7618.8|7635.6|7620.6|7633.8|7618.8|53
1592213100000|2020-06-15 09:25:00|7634|7619|7633.5|7618.5|7635.3|7620.3|7633|7618|37
1592213400000|2020-06-15 09:30:00|7633.6|7618.6|7636.6|7621.6|7637.8|7622.8|7633.5|7618.5|64
1592213700000|2020-06-15 09:35:00|7636.5|7621.5|7639.8|7624.8|7640.2|7625.2|7636.3|7621.3|65
1592214000000|2020-06-15 09:40:00|7639.7|7624.7|7639.8|7624.8|7639.9|7624.9|7638.4|7623.4|69
1592214300000|2020-06-15 09:45:00|7639.9|7624.9|7636.8|7621.8|7639.9|7624.9|7636.7|7621.7|63
1592214600000|2020-06-15 09:50:00|7636.7|7621.7|7636.3|7621.3|7636.8|7621.8|7635.3|7620.3|60
1592214900000|2020-06-15 09:55:00|7636.4|7621.4|7636.3|7621.3|7637.7|7622.7|7636.2|7621.2|47
1592215200000|2020-06-15 10:00:00|7636.2|7621.2|7638.2|7623.2|7638.8|7623.8|7636.2|7621.2|58
1592215500000|2020-06-15 10:05:00|7638.1|7623.1|7638.1|7623.1|7638.9|7623.9|7638|7623|31
1592215800000|2020-06-15 10:10:00|7637.6|7622.6|7637|7622|7638.2|7623.2|7636.4|7621.4|49
1592216100000|2020-06-15 10:15:00|7636.6|7621.6|7638|7623|7638.1|7623.1|7634.9|7619.9|34
1592216400000|2020-06-15 10:20:00|7637.6|7622.6|7639.3|7624.3|7639.3|7624.3|7637.1|7622.1|22
1592216700000|2020-06-15 10:25:00|7639.2|7624.2|7640.3|7625.3|7640.3|7625.3|7639.2|7624.2|31
1592217000000|2020-06-15 10:30:00|7640.8|7625.8|7642.5|7627.5|7642.6|7627.6|7640.8|7625.8|36
1592217300000|2020-06-15 10:35:00|7642.6|7627.6|7642.1|7627.1|7645.1|7630.1|7642.1|7627.1|43
1592217600000|2020-06-15 10:40:00|7642.4|7627.4|7643.3|7628.3|7644.1|7629.1|7641.5|7626.5|43
1592217900000|2020-06-15 10:45:00|7643.1|7628.1|7643.3|7628.3|7643.9|7628.9|7642.2|7627.2|37
1592218200000|2020-06-15 10:50:00|7643.2|7628.2|7642.3|7627.3|7643.4|7628.4|7640.5|7625.5|46
1592218500000|2020-06-15 10:55:00|7642.5|7627.5|7642.8|7627.8|7642.8|7627.8|7641|7626|33
1592218800000|2020-06-15 11:00:00|7642.6|7627.6|7643|7628|7644|7629|7641.4|7626.4|55
1592219100000|2020-06-15 11:05:00|7643.2|7628.2|7643.6|7628.6|7643.9|7628.9|7640.9|7625.9|49
1592219400000|2020-06-15 11:10:00|7643.5|7628.5|7641.8|7626.8|7643.6|7628.6|7641.5|7626.5|45
1592219700000|2020-06-15 11:15:00|7641.9|7626.9|7641|7626|7642.7|7627.7|7641|7626|45
1592220000000|2020-06-15 11:20:00|7641.5|7626.5|7639.5|7624.5|7642|7627|7638.9|7623.9|86
1592220300000|2020-06-15 11:25:00|7639.6|7624.6|7636.7|7621.7|7639.7|7624.7|7636.2|7621.2|72
1592220600000|2020-06-15 11:30:00|7636.2|7621.2|7636|7621|7636.6|7621.6|7636|7621|34
1592220900000|2020-06-15 11:35:00|7635.9|7620.9|7636.1|7621.1|7638.5|7623.5|7635.9|7620.9|66
1592221200000|2020-06-15 11:40:00|7636.2|7621.2|7636.3|7621.3|7636.3|7621.3|7636.2|7621.2|2
1592221500000|2020-06-15 11:45:00|7635.4|7620.4|7632|7617|7635.6|7620.6|7632|7617|22
1592221800000|2020-06-15 11:50:00|7631.9|7616.9|7630.8|7615.8|7631.9|7616.9|7628|7613|74
1592222100000|2020-06-15 11:55:00|7630.9|7615.9|7632.9|7617.9|7633.7|7618.7|7630|7615|64
1592222400000|2020-06-15 12:00:00|7632.8|7617.8|7631.6|7616.6|7632.8|7617.8|7631.5|7616.5|27
1592222700000|2020-06-15 12:05:00|7631.8|7616.8|7632|7617|7632.3|7617.3|7631.5|7616.5|16
1592223000000|2020-06-15 12:10:00|7632.3|7617.3|7632.6|7617.6|7632.9|7617.9|7632.1|7617.1|74
1592223300000|2020-06-15 12:15:00|7632.7|7617.7|7632.7|7617.7|7632.9|7617.9|7632.3|7617.3|35
1592223600000|2020-06-15 12:20:00|7632.6|7617.6|7633.4|7618.4|7633.5|7618.5|7632|7617|44
1592223900000|2020-06-15 12:25:00|7633.6|7618.6|7632.6|7617.6|7633.6|7618.6|7632.6|7617.6|10
1592224200000|2020-06-15 12:30:00|7633|7618|7633.4|7618.4|7633.5|7618.5|7633|7618|6
1592224500000|2020-06-15 12:35:00|7633.3|7618.3|7633.4|7618.4|7633.4|7618.4|7633.3|7618.3|2
1592224800000|2020-06-15 12:40:00|7633.5|7618.5|7635.2|7620.2|7635.4|7620.4|7633.5|7618.5|39
1592225100000|2020-06-15 12:45:00|7635.1|7620.1|7635.3|7620.3|7635.6|7620.6|7634.7|7619.7|61
1592225400000|2020-06-15 12:50:00|7635.4|7620.4|7635.9|7620.9|7636.1|7621.1|7635.3|7620.3|36
1592225700000|2020-06-15 12:55:00|7635.8|7620.8|7635.8|7620.8|7636|7621|7635.6|7620.6|33
1592226000000|2020-06-15 13:00:00|7641.1|7616.1|7636.6|7621.6|7641.6|7621.7|7636.2|7616.1|18
1592226300000|2020-06-15 13:05:00|7636.5|7621.5|7636.3|7621.3|7636.7|7621.7|7636.1|7621.1|30
1592226600000|2020-06-15 13:10:00|7636.4|7621.4|7640.9|7615.9|7640.9|7621.4|7635.4|7615.2|67
1592226900000|2020-06-15 13:15:00|7641|7616|7640.5|7615.5|7641.4|7616.4|7640.3|7615.3|270
1592227200000|2020-06-15 13:20:00|7640.6|7615.6|7641.1|7616.1|7641.4|7616.4|7640.3|7615.3|182
1592227500000|2020-06-15 13:25:00|7641.2|7616.2|7640.6|7615.6|7641.3|7616.3|7640.2|7615.2|51
1592227800000|2020-06-15 13:30:00|7640.4|7615.4|7641.4|7616.4|7641.6|7620|7634.3|7613.8|72
1592228100000|2020-06-15 13:35:00|7641.6|7616.6|7640.8|7615.8|7642|7620|7635|7615.1|50
1592228400000|2020-06-15 13:40:00|7640.9|7615.9|7640.6|7615.6|7641.4|7616.4|7639.1|7614.1|148
1592228700000|2020-06-15 13:45:00|7640.5|7615.5|7640.4|7615.4|7640.6|7615.6|7639.5|7614.5|49
1592229000000|2020-06-15 13:50:00|7640.3|7615.3|7639.1|7614.1|7640.6|7615.6|7638.5|7613.5|59
1592229300000|2020-06-15 13:55:00|7639|7614|7637.9|7612.9|7639.1|7614.1|7637.5|7612.5|97
1592229600000|2020-06-15 14:00:00|7637.8|7612.8|7634.5|7609.5|7637.9|7616.7|7629.5|7608.7|105
1592229900000|2020-06-15 14:05:00|7634|7609|7635.9|7610.9|7636.1|7611.1|7634|7609|35
1592230200000|2020-06-15 14:10:00|7635.8|7610.8|7636.4|7611.4|7636.6|7611.6|7635.6|7610.6|71
1592230500000|2020-06-15 14:15:00|7636.5|7611.5|7636.3|7611.3|7636.5|7611.5|7636.1|7611.1|47
1592230800000|2020-06-15 14:20:00|7636.4|7611.4|7638.8|7613.8|7638.8|7618.3|7632.3|7611.4|66
1592231100000|2020-06-15 14:25:00|7638.7|7613.7|7633.3|7618.3|7638.7|7618.4|7633|7613.4|13
1592231400000|2020-06-15 14:30:00|7633.2|7618.2|7637.8|7612.8|7638.5|7618.6|7632.7|7612.8|37
1592231700000|2020-06-15 14:35:00|7638|7613|7637.3|7612.3|7638.4|7618.1|7632.7|7612.2|111
1592232000000|2020-06-15 14:40:00|7637.4|7612.4|7636.8|7611.8|7638.1|7613.1|7636.6|7611.6|173
1592232300000|2020-06-15 14:45:00|7636.9|7611.9|7634.8|7609.8|7636.9|7615|7628.4|7608.2|63
1592232600000|2020-06-15 14:50:00|7634.9|7609.9|7634.1|7609.1|7634.9|7609.9|7634.1|7609.1|22
1592232900000|2020-06-15 14:55:00|7634.2|7609.2|7629.7|7614.7|7634.2|7615.5|7629.6|7608.9|42
1592233200000|2020-06-15 15:00:00|7629.6|7614.6|7634.1|7609.1|7634.4|7615.4|7629.5|7609|24
1592233500000|2020-06-15 15:05:00|7634|7609|7634.5|7609.5|7634.7|7615|7629|7608.7|31
1592233800000|2020-06-15 15:10:00|7634.4|7609.4|7629.1|7614.1|7635.3|7615.6|7629|7609.1|60
1592234100000|2020-06-15 15:15:00|7629|7614|7635.3|7610.3|7635.4|7615|7629|7609.7|37
1592234400000|2020-06-15 15:20:00|7635.2|7610.2|7633.2|7608.2|7635.5|7614.5|7628.8|7608.1|42
1592234700000|2020-06-15 15:25:00|7633.3|7608.3|7634.1|7609.1|7634.1|7609.1|7633.3|7608.3|27
1592235000000|2020-06-15 15:30:00|7634|7609|7634.8|7609.8|7635.3|7610.3|7633.5|7608.5|45
1592235300000|2020-06-15 15:35:00|7634.6|7609.6|7634.4|7609.4|7634.6|7609.6|7634.3|7609.3|6
1592235600000|2020-06-15 15:40:00|7634.3|7609.3|7635.5|7610.5|7635.5|7613.7|7627.8|7607.1|69
1592235900000|2020-06-15 15:45:00|7635.4|7610.4|7637.7|7612.7|7638.3|7616.8|7631.8|7610.3|70
1592236200000|2020-06-15 15:50:00|7637.8|7612.8|7638.8|7613.8|7638.8|7618.2|7631.4|7611|64
1592236500000|2020-06-15 15:55:00|7638|7613|7636.5|7611.5|7638|7613|7635.2|7610.2|115
1592236800000|2020-06-15 16:00:00|7636.6|7611.6|7635.8|7610.8|7637.3|7616.1|7631.1|7610.6|43
1592237100000|2020-06-15 16:05:00|7636.4|7611.4|7636.9|7611.9|7636.9|7611.9|7636.4|7611.4|7
1592237400000|2020-06-15 16:10:00|7637|7612|7633.7|7608.7|7637|7615.1|7629.1|7608.5|64
1592237700000|2020-06-15 16:15:00|7633.6|7608.6|7634|7609|7635|7610|7633.6|7608.6|50
1592238000000|2020-06-15 16:20:00|7634.1|7609.1|7634|7609|7634.2|7609.2|7634|7609|6
1592238300000|2020-06-15 16:25:00|7634.1|7609.1|7634.1|7609.1|7634.1|7609.1|7633.6|7608.6|12
1592238600000|2020-06-15 16:30:00|7634|7609|7636.3|7611.3|7636.5|7614.5|7629.5|7608.9|32
1592238900000|2020-06-15 16:35:00|7636.2|7611.2|7636.1|7611.1|7636.6|7611.6|7636|7611|29
1592239200000|2020-06-15 16:40:00|7636|7611|7635.6|7610.6|7636.1|7611.1|7635.5|7610.5|8
1592239500000|2020-06-15 16:45:00|7635.5|7610.5|7634.8|7609.8|7635.6|7610.6|7634.1|7609.1|60
1592239800000|2020-06-15 16:50:00|7634.7|7609.7|7634.5|7609.5|7635|7610|7634.3|7609.3|47
1592240100000|2020-06-15 16:55:00|7634.7|7609.7|7632.8|7607.8|7634.9|7609.9|7632.5|7607.5|36
1592240400000|2020-06-15 17:00:00|7632.7|7607.7|7632.5|7607.5|7633.1|7608.1|7632.1|7607.1|69
1592240700000|2020-06-15 17:05:00|7632.6|7607.6|7630.4|7605.4|7632.8|7607.8|7630.2|7605.2|51
1592241000000|2020-06-15 17:10:00|7630.3|7605.3|7631.4|7606.4|7631.5|7606.5|7629.9|7604.9|27
1592241300000|2020-06-15 17:15:00|7631.5|7606.5|7631.7|7606.7|7631.8|7606.8|7631.2|7606.2|19
1592241600000|2020-06-15 17:20:00|7631.6|7606.6|7629.5|7604.5|7631.6|7610.5|7625.5|7604.4|25
1592241900000|2020-06-15 17:25:00|7629.4|7604.4|7631.7|7606.7|7631.7|7611.7|7626.1|7604.3|17
1592242200000|2020-06-15 17:30:00|7631.8|7606.8|7630.4|7605.4|7631.8|7606.8|7630.4|7605.4|18
1592242500000|2020-06-15 17:35:00|7630.5|7605.5|7629.9|7604.9|7630.5|7605.5|7629.8|7604.8|14
1592242800000|2020-06-15 17:40:00|7629.8|7604.8|7629.8|7604.8|7629.9|7604.9|7629.7|7604.7|11
1592243100000|2020-06-15 17:45:00|7629.9|7604.9|7629.8|7604.8|7629.9|7604.9|7629.8|7604.8|6
1592243400000|2020-06-15 17:50:00|7629.7|7604.7|7629.6|7604.6|7629.8|7604.8|7629.6|7604.6|14
1592243700000|2020-06-15 17:55:00|7628.7|7603.7|7622|7607|7628.7|7607.1|7621.9|7601.7|32
1592244000000|2020-06-15 18:00:00|7621.9|7606.9|7621.3|7596.3|7625.6|7606.9|7621.2|7596.2|113
1592244300000|2020-06-15 18:05:00|7621.4|7596.4|7621.2|7596.2|7621.4|7596.4|7619.5|7594.5|215
1592244600000|2020-06-15 18:10:00|7621.1|7596.1|7621.5|7596.5|7622|7597|7620.4|7595.4|349
1592244900000|2020-06-15 18:15:00|7621.4|7596.4|7619.3|7594.3|7621.8|7596.8|7619.1|7594.1|180
1592245200000|2020-06-15 18:20:00|7619.1|7594.1|7619.6|7594.6|7620|7595|7618.8|7593.8|84
1592245500000|2020-06-15 18:25:00|7619.7|7594.7|7620.1|7595.1|7621.3|7596.3|7619.7|7594.7|197
1592245800000|2020-06-15 18:30:00|7620|7595|7623.1|7598.1|7623.1|7598.1|7619.4|7594.4|93
1592246100000|2020-06-15 18:35:00|7623|7598|7623|7598|7623.2|7598.2|7622.7|7597.7|26
1592246400000|2020-06-15 18:40:00|7622.9|7597.9|7622.4|7597.4|7625.5|7600.5|7621.9|7596.9|36
1592246700000|2020-06-15 18:45:00|7622.3|7597.3|7622|7597|7622.4|7597.4|7621.9|7596.9|13
1592247000000|2020-06-15 18:50:00|7621.9|7596.9|7622|7597|7622|7597|7621.9|7596.9|4
1592247300000|2020-06-15 18:55:00|7621.9|7596.9|7622|7597|7622|7597|7621.9|7596.9|4
1592247600000|2020-06-15 19:00:00|7621.9|7596.9|7622|7597|7622|7597|7621.9|7596.9|4
1592247900000|2020-06-15 19:05:00|7623.1|7598.1|7622.9|7597.9|7623.4|7598.4|7622.6|7597.6|5
1592248200000|2020-06-15 19:10:00|7623|7598|7623.5|7598.5|7623.5|7598.5|7622.3|7597.3|11
1592248500000|2020-06-15 19:15:00|7623.6|7598.6|7623.8|7598.8|7624.7|7599.7|7623.6|7598.6|9
1592248800000|2020-06-15 19:20:00|7623.7|7598.7|7624.4|7599.4|7624.4|7599.4|7623.4|7598.4|15
1592249100000|2020-06-15 19:25:00|7624.3|7599.3|7626.6|7601.6|7626.6|7601.6|7624|7599|16
1592249400000|2020-06-15 19:30:00|7626.5|7601.5|7627.1|7602.1|7627.2|7602.2|7626.5|7601.5|7
1592249700000|2020-06-15 19:35:00|7627|7602|7627|7602|7627.5|7602.5|7626.8|7601.8|15
1592250000000|2020-06-15 19:40:00|7625.8|7600.8|7626.5|7601.5|7626.5|7601.5|7625.8|7600.8|7
1592250300000|2020-06-15 19:45:00|7626.2|7601.2|7624.8|7599.8|7626.4|7601.4|7624.8|7599.8|10
1592250600000|2020-06-15 19:50:00|7624.9|7599.9|7626.3|7601.3|7626.3|7601.3|7624.9|7599.9|5
1592250900000|2020-06-15 19:55:00|7625.9|7600.9|7624.8|7599.8|7625.9|7600.9|7624.8|7599.8|8
1592274600000|2020-06-16 02:30:00|7625.2|7600.2|7625|7600|7625.3|7600.3|7624.9|7599.9|6
1592274900000|2020-06-16 02:35:00|7624.7|7599.7|7623.9|7598.9|7624.7|7599.7|7623.5|7598.5|15
1592275200000|2020-06-16 02:40:00|7623.8|7598.8|7619.5|7594.5|7623.8|7598.8|7617.9|7592.9|25
1592275500000|2020-06-16 02:45:00|7619.4|7594.4|7619.3|7594.3|7619.5|7594.5|7619.3|7594.3|8
1592275800000|2020-06-16 02:50:00|7619.4|7594.4|7619.4|7594.4|7619.4|7594.4|7619.4|7594.4|1
1592276100000|2020-06-16 02:55:00|7618.9|7593.9|7616.1|7591.1|7619|7598.2|7612.6|7590.2|10
1592276400000|2020-06-16 03:00:00|7610.7|7595.7|7617.6|7592.6|7617.6|7596.3|7609.9|7591.7|22
1592276700000|2020-06-16 03:05:00|7617.5|7592.5|7618|7593|7618.1|7593.1|7617.5|7592.5|11
1592277000000|2020-06-16 03:10:00|7617.9|7592.9|7617.7|7592.7|7618.1|7593.1|7617.7|7592.7|17
1592277300000|2020-06-16 03:15:00|7617.6|7592.6|7618.2|7593.2|7619.7|7594.7|7616.6|7591.6|62
1592277600000|2020-06-16 03:20:00|7618.3|7593.3|7620.3|7595.3|7620.3|7595.3|7618.3|7593.3|16
1592277900000|2020-06-16 03:25:00|7620.4|7595.4|7619.9|7594.9|7622.4|7603.2|7618.2|7594.9|31
1592278200000|2020-06-16 03:30:00|7620|7595|7614.6|7599.6|7622.9|7600.4|7614.4|7594.9|52
1592278500000|2020-06-16 03:35:00|7614.7|7599.7|7616.6|7601.6|7621.4|7603.1|7614.6|7596.1|133
1592278800000|2020-06-16 03:40:00|7616.4|7601.4|7616.5|7601.5|7617.7|7602.7|7615.3|7600.3|112
1592279100000|2020-06-16 03:45:00|7616.6|7601.6|7613.9|7598.9|7616.6|7601.6|7612.6|7597.6|116
1592279400000|2020-06-16 03:50:00|7613.8|7598.8|7616.9|7601.9|7617.9|7602.9|7613.8|7598.8|93
1592279700000|2020-06-16 03:55:00|7617|7602|7617.6|7602.6|7618|7603|7615.8|7600.8|70
1592280000000|2020-06-16 04:00:00|7618.6|7603.6|7620.1|7605.1|7620.3|7605.3|7617.5|7602.5|111
1592280300000|2020-06-16 04:05:00|7620|7605|7619.4|7604.4|7621.9|7606.9|7619|7604|133
1592280600000|2020-06-16 04:10:00|7619.3|7604.3|7620.1|7605.1|7620.6|7605.6|7618.8|7603.8|55
1592280900000|2020-06-16 04:15:00|7620|7605|7618.6|7603.6|7620.9|7605.9|7618.2|7603.2|54
1592281200000|2020-06-16 04:20:00|7618.7|7603.7|7620|7605|7620|7605|7618.3|7603.3|52
1592281500000|2020-06-16 04:25:00|7619.8|7604.8|7619.6|7604.6|7620|7605|7618.8|7603.8|37
1592281800000|2020-06-16 04:30:00|7619.5|7604.5|7619.6|7604.6|7622.7|7607.7|7619.5|7604.5|71
1592282100000|2020-06-16 04:35:00|7619.7|7604.7|7621.2|7606.2|7621.2|7606.2|7617.7|7602.7|74
1592282400000|2020-06-16 04:40:00|7620.9|7605.9|7620.1|7605.1|7620.9|7605.9|7619.8|7604.8|32
1592282700000|2020-06-16 04:45:00|7620|7605|7616.7|7601.7|7620.2|7605.2|7616.6|7601.6|102
1592283000000|2020-06-16 04:50:00|7616.6|7601.6|7615.8|7600.8|7617.1|7602.1|7615.4|7600.4|61
1592283300000|2020-06-16 04:55:00|7615.9|7600.9|7616.9|7601.9|7616.9|7601.9|7615.6|7600.6|77
1592283600000|2020-06-16 05:00:00|7616.7|7601.7|7614.2|7599.2|7616.8|7601.8|7614.1|7599.1|58
1592283900000|2020-06-16 05:05:00|7614.3|7599.3|7614|7599|7615|7600|7612.5|7597.5|119
1592284200000|2020-06-16 05:10:00|7613.9|7598.9|7613|7598|7614|7599|7612.8|7597.8|37
1592284500000|2020-06-16 05:15:00|7613.1|7598.1|7610.8|7595.8|7613.1|7598.1|7610.2|7595.2|74
1592284800000|2020-06-16 05:20:00|7610.6|7595.6|7609.9|7594.9|7611.2|7596.2|7609.6|7594.6|100
1592285100000|2020-06-16 05:25:00|7610|7595|7608.1|7593.1|7610.4|7595.4|7607.8|7592.8|51
1592285400000|2020-06-16 05:30:00|7608.3|7593.3|7610.3|7595.3|7610.9|7595.9|7608.2|7593.2|95
1592285700000|2020-06-16 05:35:00|7610.2|7595.2|7612.2|7597.2|7612.2|7597.2|7610|7595|67
1592286000000|2020-06-16 05:40:00|7612.1|7597.1|7613.2|7598.2|7613.2|7598.2|7611.9|7596.9|44
1592286300000|2020-06-16 05:45:00|7613.3|7598.3|7615.2|7600.2|7615.4|7600.4|7613.2|7598.2|66
1592286600000|2020-06-16 05:50:00|7615.3|7600.3|7614.6|7599.6|7615.8|7600.8|7614.6|7599.6|51
1592286900000|2020-06-16 05:55:00|7614.1|7599.1|7613.9|7598.9|7615|7600|7613.1|7598.1|58
1592287200000|2020-06-16 06:00:00|7614|7599|7615.8|7600.8|7616.2|7601.2|7613.8|7598.8|67
1592287500000|2020-06-16 06:05:00|7615.7|7600.7|7614.9|7599.9|7615.9|7600.9|7614.2|7599.2|54
1592287800000|2020-06-16 06:10:00|7614.8|7599.8|7615.6|7600.6|7615.6|7600.6|7613.9|7598.9|62
1592288100000|2020-06-16 06:15:00|7615.7|7600.7|7614.9|7599.9|7616.1|7601.1|7614.8|7599.8|44
1592288400000|2020-06-16 06:20:00|7615|7600|7612|7597|7615|7600|7612|7597|70
1592288700000|2020-06-16 06:25:00|7612.1|7597.1|7612.3|7597.3|7613.4|7598.4|7610.8|7595.8|116
1592289000000|2020-06-16 06:30:00|7612.5|7597.5|7613.8|7598.8|7613.8|7598.8|7612.1|7597.1|63
1592289300000|2020-06-16 06:35:00|7613.9|7598.9|7618.5|7603.5|7618.9|7603.9|7613.8|7598.8|106
1592289600000|2020-06-16 06:40:00|7618.6|7603.6|7615.1|7600.1|7618.7|7603.7|7615.1|7600.1|111
1592289900000|2020-06-16 06:45:00|7615|7600|7613.3|7598.3|7615.2|7600.2|7612|7597|104
1592290200000|2020-06-16 06:50:00|7613.4|7598.4|7614.8|7599.8|7614.8|7599.8|7613.3|7598.3|87
1592290500000|2020-06-16 06:55:00|7614.9|7599.9|7613.9|7598.9|7616.3|7601.3|7613.8|7598.8|79
1592290800000|2020-06-16 07:00:00|7613.8|7598.8|7614.2|7599.2|7615.7|7600.7|7612.9|7597.9|151
1592291100000|2020-06-16 07:05:00|7614.4|7599.4|7614.8|7599.8|7616|7601|7614|7599|158
1592291400000|2020-06-16 07:10:00|7614.9|7599.9|7615.2|7600.2|7615.4|7600.4|7614.1|7599.1|67
1592291700000|2020-06-16 07:15:00|7615.1|7600.1|7617.9|7602.9|7618.2|7603.2|7615.1|7600.1|87
1592292000000|2020-06-16 07:20:00|7617.8|7602.8|7618.6|7603.6|7618.6|7603.6|7616.9|7601.9|106
1592292300000|2020-06-16 07:25:00|7618.7|7603.7|7643.8|7628.8|7644.2|7629.2|7618.5|7603.5|318
1592292600000|2020-06-16 07:30:00|7643.5|7628.5|7634.4|7619.4|7646.4|7630.1|7634.3|7614.1|419
1592292900000|2020-06-16 07:35:00|7634.5|7619.5|7636.9|7621.9|7640.6|7622.1|7633.1|7614.4|156
1592293200000|2020-06-16 07:40:00|7637.4|7622.4|7638|7623|7638|7623|7634.9|7619.9|136
1592293500000|2020-06-16 07:45:00|7638.1|7623.1|7646.9|7631.9|7646.9|7631.9|7638.1|7623.1|193
1592293800000|2020-06-16 07:50:00|7647|7632|7646.5|7631.5|7647.6|7632.6|7643.5|7628.5|159
1592294100000|2020-06-16 07:55:00|7646.4|7631.4|7647.9|7632.9|7648.4|7633.4|7645.3|7630.3|124
1592294400000|2020-06-16 08:00:00|7648|7633|7651.1|7636.1|7651.5|7636.5|7647.8|7632.8|142
1592294700000|2020-06-16 08:05:00|7650.9|7635.9|7651.7|7636.7|7652.2|7637.2|7649.7|7634.7|98
1592295000000|2020-06-16 08:10:00|7651.8|7636.8|7657|7642|7657|7642|7649.5|7634.5|163
1592295300000|2020-06-16 08:15:00|7657.1|7642.1|7662.3|7647.3|7666.9|7651.9|7655|7640|319
1592295600000|2020-06-16 08:20:00|7662.1|7647.1|7654.6|7639.6|7663.6|7648.6|7654.2|7639.2|250
1592295900000|2020-06-16 08:25:00|7654.7|7639.7|7654.6|7639.6|7655.1|7640.1|7652.2|7637.2|137
1592296200000|2020-06-16 08:30:00|7654.4|7639.4|7647.8|7632.8|7656|7641|7647.4|7632.4|157
1592296500000|2020-06-16 08:35:00|7647.7|7632.7|7645|7630|7647.8|7632.8|7645|7630|137
1592296800000|2020-06-16 08:40:00|7644.9|7629.9|7637.8|7622.8|7645|7630|7631.9|7608.5|274
1592297100000|2020-06-16 08:45:00|7637.7|7622.7|7639.8|7624.8|7640.3|7625.3|7636|7621|181
1592297400000|2020-06-16 08:50:00|7639.7|7624.7|7635|7620|7641.5|7626.5|7634.5|7619.5|217
1592297700000|2020-06-16 08:55:00|7634.9|7619.9|7634|7619|7636|7621|7633.8|7618.8|119
1592298000000|2020-06-16 09:00:00|7634.1|7619.1|7633.7|7618.7|7635.1|7620.1|7633.4|7618.4|94
1592298300000|2020-06-16 09:05:00|7633.6|7618.6|7636.3|7621.3|7636.7|7621.7|7633.5|7618.5|96
1592298600000|2020-06-16 09:10:00|7636.4|7621.4|7639.1|7624.1|7640.7|7625.7|7633.9|7618.9|158
1592298900000|2020-06-16 09:15:00|7639|7624|7642|7627|7642.3|7627.3|7638.5|7623.5|91
1592299200000|2020-06-16 09:20:00|7641.9|7626.9|7641.3|7626.3|7643.6|7628.6|7639.8|7624.8|84
1592299500000|2020-06-16 09:25:00|7641.4|7626.4|7641.7|7626.7|7643.9|7628.9|7641.4|7626.4|85
1592299800000|2020-06-16 09:30:00|7641.6|7626.6|7639.3|7624.3|7641.6|7626.6|7639.1|7624.1|77
1592300100000|2020-06-16 09:35:00|7639.4|7624.4|7638.9|7623.9|7640.2|7625.2|7636.9|7621.9|86
1592300400000|2020-06-16 09:40:00|7638.8|7623.8|7637.3|7622.3|7638.8|7623.8|7635.4|7620.4|64
1592300700000|2020-06-16 09:45:00|7637.4|7622.4|7636.9|7621.9|7640.2|7625.2|7636.5|7621.5|80
1592301000000|2020-06-16 09:50:00|7637|7622|7633.1|7618.1|7637.9|7622.9|7632.8|7617.8|145
1592301300000|2020-06-16 09:55:00|7633.2|7618.2|7635.8|7620.8|7636.8|7621.8|7632.6|7617.6|132
1592301600000|2020-06-16 10:00:00|7636.1|7621.1|7636.2|7621.2|7636.9|7621.9|7635.2|7620.2|111
1592301900000|2020-06-16 10:05:00|7636.1|7621.1|7638.1|7623.1|7638.1|7623.1|7635|7620|60
1592302200000|2020-06-16 10:10:00|7638.2|7623.2|7639.6|7624.6|7640.2|7625.2|7637.9|7622.9|73
1592302500000|2020-06-16 10:15:00|7639.5|7624.5|7640.1|7625.1|7640.4|7625.4|7638.3|7623.3|49
1592302800000|2020-06-16 10:20:00|7639.9|7624.9|7640.8|7625.8|7641.6|7626.6|7639.1|7624.1|60
1592303100000|2020-06-16 10:25:00|7640.9|7625.9|7640.5|7625.5|7640.9|7625.9|7639.6|7624.6|71
1592303400000|2020-06-16 10:30:00|7640.4|7625.4|7641.7|7626.7|7642.6|7627.6|7640.4|7625.4|87
1592303700000|2020-06-16 10:35:00|7641.5|7626.5|7642.3|7627.3|7642.4|7627.4|7640.5|7625.5|45
1592304000000|2020-06-16 10:40:00|7642.2|7627.2|7643.2|7628.2|7644.5|7629.5|7642.1|7627.1|56
1592304300000|2020-06-16 10:45:00|7643.3|7628.3|7644.4|7629.4|7645.6|7630.6|7643|7628|50
1592304600000|2020-06-16 10:50:00|7644.5|7629.5|7644|7629|7645.3|7630.3|7641.3|7626.3|96
1592304900000|2020-06-16 10:55:00|7643.9|7628.9|7645.2|7630.2|7645.2|7630.2|7643|7628|59
1592305200000|2020-06-16 11:00:00|7645.4|7630.4|7642.7|7627.7|7646.6|7631.6|7642.3|7627.3|108
1592305500000|2020-06-16 11:05:00|7642.6|7627.6|7642.1|7627.1|7643.3|7628.3|7642|7627|75
1592305800000|2020-06-16 11:10:00|7642|7627|7644|7629|7644|7629|7641.4|7626.4|69
1592306100000|2020-06-16 11:15:00|7643.8|7628.8|7644.4|7629.4|7644.9|7629.9|7643.6|7628.6|120
1592306400000|2020-06-16 11:20:00|7644.3|7629.3|7643.3|7628.3|7644.5|7629.5|7643.3|7628.3|70
1592306700000|2020-06-16 11:25:00|7643.2|7628.2|7645.4|7630.4|7645.8|7630.8|7643.2|7628.2|179
1592307000000|2020-06-16 11:30:00|7649.8|7624.8|7646|7631|7651|7631|7645.6|7624.4|17
1592307300000|2020-06-16 11:35:00|7651.1|7626.1|7645.8|7630.8|7651.1|7630.8|7645.6|7625.9|6
1592307600000|2020-06-16 11:40:00|7645.9|7630.9|7650.8|7625.8|7650.8|7631.1|7645.9|7624.8|17
1592307900000|2020-06-16 11:45:00|7650.9|7625.9|7650.9|7625.9|7650.9|7625.9|7650.9|7625.9|1
1592308200000|2020-06-16 11:50:00|7651|7626|7651.1|7626.1|7651.2|7626.2|7650.9|7625.9|157
1592308500000|2020-06-16 11:55:00|7651|7626|7651|7626|7651.2|7626.2|7650.8|7625.8|412
1592308800000|2020-06-16 12:00:00|7650.9|7625.9|7645.6|7630.6|7651|7631.2|7645.5|7625.6|82
1592309100000|2020-06-16 12:05:00|7645.7|7630.7|7644.4|7629.4|7645.7|7630.7|7644|7629|25
1592309400000|2020-06-16 12:10:00|7644.5|7629.5|7644.3|7629.3|7649|7629.5|7642.8|7623.7|89
1592309700000|2020-06-16 12:15:00|7644.2|7629.2|7644.8|7629.8|7648.3|7629.8|7643.2|7623.3|169
1592310000000|2020-06-16 12:20:00|7644.4|7629.4|7646.5|7631.5|7652.5|7632.3|7644|7626.8|306
1592310300000|2020-06-16 12:25:00|7646.6|7631.6|7650.1|7625.1|7650.5|7631.7|7645.1|7624.8|186
1592310600000|2020-06-16 12:30:00|7649.9|7624.9|7640.7|7625.7|7649.9|7628.5|7640.6|7620.8|66
1592310900000|2020-06-16 12:35:00|7640.5|7625.5|7639.9|7624.9|7640.7|7625.7|7639.2|7624.2|110
1592311200000|2020-06-16 12:40:00|7639.8|7624.8|7636.7|7621.7|7640|7625|7636.5|7621.5|77
1592311500000|2020-06-16 12:45:00|7636.8|7621.8|7637.7|7622.7|7637.7|7622.7|7636.6|7621.6|38
1592311800000|2020-06-16 12:50:00|7637.6|7622.6|7637.3|7622.3|7637.7|7622.7|7636.6|7621.6|42
1592312100000|2020-06-16 12:55:00|7637.2|7622.2|7637.5|7622.5|7637.7|7622.7|7636.8|7621.8|81
1592312400000|2020-06-16 13:00:00|7637.9|7622.9|7639|7624|7639.1|7624.1|7637.7|7622.7|62
1592312700000|2020-06-16 13:05:00|7639.1|7624.1|7641.8|7626.8|7641.8|7626.8|7638.9|7623.9|122
1592313000000|2020-06-16 13:10:00|7641.7|7626.7|7649.7|7624.7|7649.7|7630.1|7641.7|7624|61
1592313300000|2020-06-16 13:15:00|7649.8|7624.8|7644.5|7629.5|7649.9|7630|7643.9|7624.7|48
1592313600000|2020-06-16 13:20:00|7644.6|7629.6|7648.7|7623.7|7648.8|7629.7|7643.2|7622.9|88
1592313900000|2020-06-16 13:25:00|7648.8|7623.8|7649|7624|7649.8|7624.8|7648.7|7623.7|78
1592314200000|2020-06-16 13:30:00|7649.1|7624.1|7642.8|7627.8|7649.7|7628.9|7642.8|7622.2|68
1592314500000|2020-06-16 13:35:00|7642.6|7627.6|7648.4|7623.4|7649.8|7629.2|7642|7623.1|85
1592314800000|2020-06-16 13:40:00|7648.2|7623.2|7642.8|7627.8|7649.2|7627.8|7642.8|7622.5|103
1592315100000|2020-06-16 13:45:00|7642.6|7627.6|7647.6|7622.6|7648.2|7627.7|7642.2|7621.9|33
1592315400000|2020-06-16 13:50:00|7647.7|7622.7|7648.1|7623.1|7648.8|7628.5|7643.3|7622.7|83
1592315700000|2020-06-16 13:55:00|7648|7623|7648.4|7623.4|7649.1|7624.1|7648|7623|73
1592316000000|2020-06-16 14:00:00|7648.3|7623.3|7644.2|7629.2|7649.8|7629.3|7643.9|7623.3|19
1592316300000|2020-06-16 14:05:00|7644.1|7629.1|7650.9|7625.9|7650.9|7630.7|7643.1|7625|61
1592316600000|2020-06-16 14:10:00|7651|7626|7653.4|7628.4|7653.7|7633.6|7646.3|7625.8|86
1592316900000|2020-06-16 14:15:00|7653.3|7628.3|7652.7|7627.7|7653.6|7632.1|7646.6|7626.6|106
1592317200000|2020-06-16 14:20:00|7653.1|7628.1|7653.1|7628.1|7655.4|7635.4|7649.1|7627|195
1592317500000|2020-06-16 14:25:00|7653|7628|7653.9|7628.9|7653.9|7634|7647.1|7627.2|81
1592317800000|2020-06-16 14:30:00|7654.1|7629.1|7655.6|7630.6|7656.7|7636.5|7650.8|7629.1|63
1592318100000|2020-06-16 14:35:00|7655.5|7630.5|7656.7|7631.7|7657.3|7637|7649.1|7630.2|112
1592318400000|2020-06-16 14:40:00|7656.6|7631.6|7658.6|7633.6|7659.4|7640.3|7654.8|7631.3|247
1592318700000|2020-06-16 14:45:00|7658.7|7633.7|7654.2|7639.2|7659.8|7639.8|7654.1|7633.6|129
1592319000000|2020-06-16 14:50:00|7659.5|7634.5|7669.1|7644.1|7669.3|7649|7654.9|7634.5|154
1592319300000|2020-06-16 14:55:00|7669.2|7644.2|7665.9|7640.9|7669.5|7644.5|7665.9|7640.9|368
1592319600000|2020-06-16 15:00:00|7665.8|7640.8|7661.9|7636.9|7669.5|7648.5|7661.6|7636.9|303
1592319900000|2020-06-16 15:05:00|7662.2|7637.2|7660.3|7635.3|7664.1|7643|7657.4|7632.9|398
1592320200000|2020-06-16 15:10:00|7660.1|7635.1|7658.1|7633.1|7661.7|7641.5|7653.4|7632.5|260
1592320500000|2020-06-16 15:15:00|7658.3|7633.3|7657.6|7632.6|7658.9|7633.9|7656.6|7631.6|398
1592320800000|2020-06-16 15:20:00|7657.3|7632.3|7658|7633|7659.7|7634.7|7656.7|7631.7|381
1592321100000|2020-06-16 15:25:00|7658.1|7633.1|7657|7632|7658.6|7633.6|7656.5|7631.5|357
1592321400000|2020-06-16 15:30:00|7657.1|7632.1|7657.9|7632.9|7658|7633|7657|7632|84
1592321700000|2020-06-16 15:35:00|7657.6|7632.6|7659.3|7634.3|7659.3|7638.2|7652.8|7632.4|41
1592322000000|2020-06-16 15:40:00|7659.2|7634.2|7653.1|7638.1|7660.3|7638.4|7653|7633.6|134
1592322300000|2020-06-16 15:45:00|7653.2|7638.2|7652.4|7637.4|7658.5|7638.3|7651.9|7633|53
1592322600000|2020-06-16 15:50:00|7652.5|7637.5|7657|7632|7657.4|7637.6|7652.1|7632|45
1592322900000|2020-06-16 15:55:00|7657.1|7632.1|7654.8|7639.8|7659.3|7640.6|7652.3|7632|102
1592323200000|2020-06-16 16:00:00|7659.5|7634.5|7660.1|7635.1|7660.2|7639.5|7653|7633.6|131
1592323500000|2020-06-16 16:05:00|7660|7635|7659.3|7634.3|7660.4|7640.9|7653.5|7632.9|174
1592323800000|2020-06-16 16:10:00|7659.2|7634.2|7657.3|7632.3|7660.6|7638.4|7653.2|7632.2|185
1592324100000|2020-06-16 16:15:00|7657.2|7632.2|7657.3|7632.3|7657.6|7632.6|7657.1|7632.1|48
1592324400000|2020-06-16 16:20:00|7657.6|7632.6|7660.5|7635.5|7660.8|7639.2|7654.1|7632.5|78
1592324700000|2020-06-16 16:25:00|7660.4|7635.4|7660.5|7635.5|7660.6|7635.6|7658.5|7633.5|116
1592325000000|2020-06-16 16:30:00|7660.6|7635.6|7662.5|7637.5|7663.2|7638.2|7659.8|7634.8|306
1592325300000|2020-06-16 16:35:00|7662.7|7637.7|7662.5|7637.5|7663.6|7638.6|7661.6|7636.6|307
1592325600000|2020-06-16 16:40:00|7662.4|7637.4|7658.6|7633.6|7662.4|7640.8|7653.4|7632.9|89
1592325900000|2020-06-16 16:45:00|7658.5|7633.5|7660.7|7635.7|7661.3|7636.3|7658.5|7633.5|142
1592326200000|2020-06-16 16:50:00|7660.6|7635.6|7663|7638|7663.8|7638.8|7660.4|7635.4|134
1592326500000|2020-06-16 16:55:00|7662.9|7637.9|7664.9|7639.9|7665|7640|7662.7|7637.7|295
1592326800000|2020-06-16 17:00:00|7664.8|7639.8|7667.4|7642.4|7667.8|7642.8|7664.2|7639.2|84
1592327100000|2020-06-16 17:05:00|7668.2|7643.2|7668.6|7643.6|7669.3|7644.3|7668|7643|70
1592327400000|2020-06-16 17:10:00|7668.7|7643.7|7676.3|7651.3|7676.4|7651.4|7666.3|7643.6|78
1592327700000|2020-06-16 17:15:00|7676.4|7651.4|7679|7654|7681|7656|7676.4|7651.4|113
1592328000000|2020-06-16 17:20:00|7678.9|7653.9|7677.9|7652.9|7679.4|7654.4|7677.1|7652.1|101
1592328300000|2020-06-16 17:25:00|7678|7653|7679.3|7654.3|7679.3|7654.3|7677.7|7652.7|87
1592328600000|2020-06-16 17:30:00|7679.2|7654.2|7679|7654|7679.5|7654.5|7678.8|7653.8|79
1592328900000|2020-06-16 17:35:00|7679.1|7654.1|7683.8|7658.8|7683.8|7658.8|7678.9|7653.9|123
1592329200000|2020-06-16 17:40:00|7683.6|7658.6|7680.8|7665.8|7684.4|7665.8|7679.9|7658|80
1592329500000|2020-06-16 17:45:00|7680.9|7665.9|7690|7665|7693.7|7672.2|7680.9|7662.1|180
1592329800000|2020-06-16 17:50:00|7689.9|7664.9|7691.1|7666.1|7693.8|7668.8|7689.4|7664.4|248
1592330100000|2020-06-16 17:55:00|7691|7666|7691.1|7666.1|7693.6|7668.6|7690.5|7665.5|218
1592330400000|2020-06-16 18:00:00|7691|7666|7689.6|7664.6|7691.6|7666.6|7689.5|7664.5|124
1592330700000|2020-06-16 18:05:00|7689.7|7664.7|7685.9|7660.9|7689.7|7667.4|7682.4|7659.1|121
1592331000000|2020-06-16 18:10:00|7685.8|7660.8|7686.1|7661.1|7686.1|7661.1|7685.1|7660.1|87
1592331300000|2020-06-16 18:15:00|7686|7661|7686|7661|7686.2|7661.2|7685.7|7660.7|64
1592331600000|2020-06-16 18:20:00|7685.9|7660.9|7683.1|7658.1|7685.9|7664.8|7679.1|7657.3|133
1592331900000|2020-06-16 18:25:00|7683.2|7658.2|7683.2|7658.2|7683.5|7658.5|7683.2|7658.2|18
1592332200000|2020-06-16 18:30:00|7683.1|7658.1|7682.8|7657.8|7683.2|7658.2|7682.8|7657.8|8
1592332800000|2020-06-16 18:40:00|7682.7|7657.7|7682.5|7657.5|7682.7|7657.7|7682.5|7657.5|2
1592333100000|2020-06-16 18:45:00|7682.4|7657.4|7681|7656|7682.5|7657.5|7680.9|7655.9|11
1592333400000|2020-06-16 18:50:00|7681.1|7656.1|7681.5|7656.5|7681.5|7656.5|7681|7656|5
1592333700000|2020-06-16 18:55:00|7681.2|7656.2|7681.6|7656.6|7681.8|7656.8|7681|7656|12
1592334000000|2020-06-16 19:00:00|7681.5|7656.5|7682.1|7657.1|7682.1|7657.1|7681.5|7656.5|4
1592334300000|2020-06-16 19:05:00|7681.5|7656.5|7682.1|7657.1|7682.1|7657.1|7681.5|7656.5|6
1592334600000|2020-06-16 19:10:00|7682|7657|7682|7657|7682.1|7657.1|7681.9|7656.9|4
1592334900000|2020-06-16 19:15:00|7682.1|7657.1|7682.1|7657.1|7682.2|7657.2|7682.1|7657.1|3
1592335200000|2020-06-16 19:20:00|7682.2|7657.2|7684.7|7659.7|7684.7|7659.7|7682.2|7657.2|23
1592335500000|2020-06-16 19:25:00|7684.8|7659.8|7682.5|7657.5|7685.1|7660.1|7682.5|7657.5|28
1592335800000|2020-06-16 19:30:00|7683.6|7658.6|7681.1|7656.1|7684.3|7659.3|7680.9|7655.9|36
1592336100000|2020-06-16 19:35:00|7681.2|7656.2|7681.1|7656.1|7681.2|7656.2|7680.3|7655.3|7
1592336400000|2020-06-16 19:40:00|7681|7656|7681.3|7656.3|7681.6|7656.6|7681|7656|8
1592336700000|2020-06-16 19:45:00|7681.4|7656.4|7681.8|7656.8|7682.2|7657.2|7681.4|7656.4|13
1592337000000|2020-06-16 19:50:00|7681.1|7656.1|7680.3|7655.3|7681.1|7656.1|7679.3|7654.3|11
1592337300000|2020-06-16 19:55:00|7680.5|7655.5|7679|7654|7681.5|7656.5|7678.3|7653.3|7
1592361000000|2020-06-17 02:30:00|7677|7652|7680.9|7655.9|7685.1|7660.1|7677|7652|18
1592361300000|2020-06-17 02:35:00|7680.8|7655.8|7672.4|7647.4|7680.9|7655.9|7672.3|7647.3|117
1592361600000|2020-06-17 02:40:00|7672.5|7647.5|7677.4|7652.4|7677.9|7652.9|7672.5|7647.5|18
1592361900000|2020-06-17 02:45:00|7677.5|7652.5|7677.5|7652.5|7677.8|7652.8|7677.5|7652.5|11
1592362200000|2020-06-17 02:50:00|7677.4|7652.4|7676|7651|7677.4|7652.4|7676|7651|2
1592362500000|2020-06-17 02:55:00|7675.9|7650.9|7674.2|7649.2|7676.2|7651.2|7672.2|7647.2|30
1592362800000|2020-06-17 03:00:00|7674.6|7649.6|7674.5|7649.5|7675|7650|7674.5|7649.5|11
1592363100000|2020-06-17 03:05:00|7674.6|7649.6|7674.6|7649.6|7674.7|7649.7|7674.6|7649.6|3
1592363400000|2020-06-17 03:10:00|7674.5|7649.5|7675|7650|7676.4|7651.4|7674.3|7649.3|12
1592363700000|2020-06-17 03:15:00|7675.1|7650.1|7675.1|7650.1|7675.1|7650.1|7675.1|7650.1|1
1592364000000|2020-06-17 03:20:00|7675|7650|7674|7649|7675|7650|7670.9|7645.9|30
1592364300000|2020-06-17 03:25:00|7674.1|7649.1|7673.2|7648.2|7674.6|7649.6|7673.1|7648.1|5
1592364600000|2020-06-17 03:30:00|7673|7648|7662.5|7647.5|7673|7648|7659.7|7639.3|185
1592364900000|2020-06-17 03:35:00|7662.4|7647.4|7664.1|7649.1|7664.4|7649.4|7660.2|7645.2|184
1592365200000|2020-06-17 03:40:00|7663.9|7648.9|7664.4|7649.4|7666.1|7651.1|7663.7|7648.7|241
1592365500000|2020-06-17 03:45:00|7664.5|7649.5|7664.3|7649.3|7665.7|7650.7|7662.9|7647.9|230
1592365800000|2020-06-17 03:50:00|7664.4|7649.4|7664.6|7649.6|7667.9|7652.9|7663.1|7648.1|222
1592366100000|2020-06-17 03:55:00|7664.5|7649.5|7663.8|7648.8|7665.7|7650.7|7662|7647|182
1592366400000|2020-06-17 04:00:00|7663.7|7648.7|7659.6|7644.6|7663.9|7648.9|7658.8|7643.8|214
1592366700000|2020-06-17 04:05:00|7659.8|7644.8|7660.2|7645.2|7660.4|7645.4|7659|7644|122
1592367000000|2020-06-17 04:10:00|7660.3|7645.3|7658|7643|7660.3|7645.3|7656.2|7641.2|117
1592367300000|2020-06-17 04:15:00|7657.9|7642.9|7658.3|7643.3|7659.6|7644.6|7656.9|7641.9|117
1592367600000|2020-06-17 04:20:00|7658.2|7643.2|7654.6|7639.6|7658.2|7643.2|7654.3|7639.3|123
1592367900000|2020-06-17 04:25:00|7655|7640|7654.1|7639.1|7655.6|7640.6|7653.8|7638.8|85
1592368200000|2020-06-17 04:30:00|7654.2|7639.2|7657.8|7642.8|7659.8|7644.8|7653.9|7638.9|145
1592368500000|2020-06-17 04:35:00|7657.7|7642.7|7656.5|7641.5|7658.6|7643.6|7656.5|7641.5|85
1592368800000|2020-06-17 04:40:00|7656.4|7641.4|7651.9|7636.9|7656.9|7641.9|7651.9|7636.9|115
1592369100000|2020-06-17 04:45:00|7652|7637|7652.2|7637.2|7654.2|7639.2|7650.3|7635.3|121
1592369400000|2020-06-17 04:50:00|7652.3|7637.3|7651.4|7636.4|7653.8|7638.8|7651.4|7636.4|119
1592369700000|2020-06-17 04:55:00|7651.5|7636.5|7649.8|7634.8|7652.9|7637.9|7649.8|7634.8|70
1592370000000|2020-06-17 05:00:00|7649.9|7634.9|7649.8|7634.8|7650.8|7635.8|7647.9|7632.9|84
1592370300000|2020-06-17 05:05:00|7649.9|7634.9|7650.5|7635.5|7652.2|7637.2|7649.8|7634.8|88
1592370600000|2020-06-17 05:10:00|7650.4|7635.4|7651.5|7636.5|7653.6|7638.6|7650.4|7635.4|94
1592370900000|2020-06-17 05:15:00|7651.6|7636.6|7652.5|7637.5|7653.6|7638.6|7650.3|7635.3|88
1592371200000|2020-06-17 05:20:00|7652.3|7637.3|7652.4|7637.4|7653.1|7638.1|7651.6|7636.6|96
1592371500000|2020-06-17 05:25:00|7652.5|7637.5|7651.5|7636.5|7652.6|7637.6|7651.4|7636.4|54
1592371800000|2020-06-17 05:30:00|7651.6|7636.6|7654.6|7639.6|7655|7640|7651.3|7636.3|74
1592372100000|2020-06-17 05:35:00|7654.7|7639.7|7659|7644|7659.4|7644.4|7654.7|7639.7|118
1592372400000|2020-06-17 05:40:00|7659.1|7644.1|7655.9|7640.9|7659.1|7644.1|7655.9|7640.9|126
1592372700000|2020-06-17 05:45:00|7655.3|7640.3|7653.7|7638.7|7657.1|7642.1|7653.2|7638.2|69
1592373000000|2020-06-17 05:50:00|7653.6|7638.6|7652.8|7637.8|7656|7641|7652.3|7637.3|63
1592373300000|2020-06-17 05:55:00|7652.9|7637.9|7652.4|7637.4|7653.9|7638.9|7651.9|7636.9|69
1592373600000|2020-06-17 06:00:00|7652.6|7637.6|7649.3|7634.3|7653.9|7638.9|7649.3|7634.3|111
1592373900000|2020-06-17 06:05:00|7649.7|7634.7|7649.1|7634.1|7650.5|7635.5|7647.9|7632.9|81
1592374200000|2020-06-17 06:10:00|7649|7634|7647.2|7632.2|7649.7|7634.7|7646.8|7631.8|95
1592374500000|2020-06-17 06:15:00|7647.3|7632.3|7649.5|7634.5|7649.9|7634.9|7647.2|7632.2|94
1592374800000|2020-06-17 06:20:00|7649.6|7634.6|7649|7634|7650.2|7635.2|7647.8|7632.8|131
1592375100000|2020-06-17 06:25:00|7648.9|7633.9|7651.5|7636.5|7651.9|7636.9|7648.9|7633.9|66
1592375400000|2020-06-17 06:30:00|7651.6|7636.6|7650.4|7635.4|7652|7637|7649.2|7634.2|97
1592375700000|2020-06-17 06:35:00|7650.5|7635.5|7653|7638|7653.1|7638.1|7650.2|7635.2|84
1592376000000|2020-06-17 06:40:00|7652.9|7637.9|7653.4|7638.4|7653.9|7638.9|7651.2|7636.2|116
1592376300000|2020-06-17 06:45:00|7653.5|7638.5|7653.5|7638.5|7653.6|7638.6|7651.5|7636.5|109
1592376600000|2020-06-17 06:50:00|7653.1|7638.1|7651.9|7636.9|7653.3|7638.3|7651.8|7636.8|93
1592376900000|2020-06-17 06:55:00|7651.8|7636.8|7652.9|7637.9|7653.2|7638.2|7651.1|7636.1|79
1592377200000|2020-06-17 07:00:00|7653|7638|7651.8|7636.8|7654.7|7639.7|7651.7|7636.7|151
1592377500000|2020-06-17 07:05:00|7651.9|7636.9|7652.2|7637.2|7652.4|7637.4|7649.5|7634.5|166
1592377800000|2020-06-17 07:10:00|7652.3|7637.3|7651.2|7636.2|7653.4|7638.4|7649|7634|151
1592378100000|2020-06-17 07:15:00|7651.1|7636.1|7653.1|7638.1|7654.5|7639.5|7651.1|7636.1|175
1592378400000|2020-06-17 07:20:00|7653|7638|7655.9|7640.9|7656|7641|7652.7|7637.7|74
1592378700000|2020-06-17 07:25:00|7655.8|7640.8|7652.7|7637.7|7656|7641|7652.7|7637.7|117
1592379000000|2020-06-17 07:30:00|7652.9|7637.9|7649.1|7634.1|7653.4|7638.4|7648.6|7633.6|96
1592379300000|2020-06-17 07:35:00|7649|7634|7647.1|7632.1|7651.1|7636.1|7647|7632|78
1592379600000|2020-06-17 07:40:00|7647.2|7632.2|7644.9|7629.9|7647.2|7632.2|7643.8|7628.8|148
1592379900000|2020-06-17 07:45:00|7645.1|7630.1|7643.6|7628.6|7645.6|7630.6|7643.3|7628.3|99
1592380200000|2020-06-17 07:50:00|7643.9|7628.9|7644.3|7629.3|7645.1|7630.1|7643.8|7628.8|69
1592380500000|2020-06-17 07:55:00|7644.4|7629.4|7647.4|7632.4|7647.4|7632.4|7644.3|7629.3|65
1592380800000|2020-06-17 08:00:00|7647.6|7632.6|7650.8|7635.8|7652.2|7637.2|7646.9|7631.9|117
1592381100000|2020-06-17 08:05:00|7650.9|7635.9|7653.1|7638.1|7654.3|7639.3|7650.9|7635.9|113
1592381400000|2020-06-17 08:10:00|7652.8|7637.8|7652.5|7637.5|7654.3|7639.3|7652.4|7637.4|70
1592381700000|2020-06-17 08:15:00|7652.8|7637.8|7650.1|7635.1|7653|7638|7649.2|7634.2|69
1592382000000|2020-06-17 08:20:00|7650.2|7635.2|7648.6|7633.6|7650.3|7635.3|7647.8|7632.8|64
1592382300000|2020-06-17 08:25:00|7648.7|7633.7|7649.6|7634.6|7651|7636|7648.1|7633.1|70
1592382600000|2020-06-17 08:30:00|7649.5|7634.5|7650.3|7635.3|7650.3|7635.3|7647.1|7632.1|72
1592382900000|2020-06-17 08:35:00|7650.2|7635.2|7652.7|7637.7|7652.8|7637.8|7650.2|7635.2|78
1592383200000|2020-06-17 08:40:00|7652.8|7637.8|7653.3|7638.3|7653.9|7638.9|7651.4|7636.4|60
1592383500000|2020-06-17 08:45:00|7653.5|7638.5|7651.7|7636.7|7654|7639|7650.7|7635.7|55
1592383800000|2020-06-17 08:50:00|7651.6|7636.6|7651.8|7636.8|7653.3|7638.3|7651.5|7636.5|54
1592384100000|2020-06-17 08:55:00|7651.9|7636.9|7651|7636|7651.9|7636.9|7650.6|7635.6|64
1592384400000|2020-06-17 09:00:00|7650.9|7635.9|7652.8|7637.8|7652.8|7637.8|7650.7|7635.7|48
1592384700000|2020-06-17 09:05:00|7652.7|7637.7|7654.9|7639.9|7654.9|7639.9|7652.2|7637.2|82
1592385000000|2020-06-17 09:10:00|7655|7640|7653.9|7638.9|7655|7640|7651.6|7636.6|89
1592385300000|2020-06-17 09:15:00|7654.1|7639.1|7658.1|7633.1|7658.9|7640.4|7652.7|7633.1|119
1592385600000|2020-06-17 09:20:00|7658|7633|7657.1|7642.1|7658|7642.1|7654.2|7632.9|52
1592385900000|2020-06-17 09:25:00|7657.3|7642.3|7658.6|7643.6|7658.9|7643.9|7657|7642|90
1592386200000|2020-06-17 09:30:00|7658.8|7643.8|7657.7|7642.7|7660|7645|7656.2|7641.2|91
1592386500000|2020-06-17 09:35:00|7657.8|7642.8|7659.7|7644.7|7665.1|7646.8|7657.8|7639.2|120
1592386800000|2020-06-17 09:40:00|7659.8|7644.8|7661.5|7646.5|7662.3|7647.3|7658.5|7643.5|99
1592387100000|2020-06-17 09:45:00|7661.4|7646.4|7672.3|7647.3|7674.2|7654.2|7660.7|7645.7|223
1592387400000|2020-06-17 09:50:00|7672.7|7647.7|7665|7650|7674.4|7654.9|7664.5|7647.1|119
1592387700000|2020-06-17 09:55:00|7665.3|7650.3|7664.4|7649.4|7668.9|7650.9|7661.7|7642.6|97
1592388000000|2020-06-17 10:00:00|7664.2|7649.2|7665.6|7650.6|7666|7651|7663.5|7648.5|46
1592388300000|2020-06-17 10:05:00|7665.8|7650.8|7671.1|7646.1|7671.3|7651.9|7664.1|7645.8|39
1592388600000|2020-06-17 10:10:00|7670.8|7645.8|7669.6|7644.6|7671|7646|7669.5|7644.5|27
1592388900000|2020-06-17 10:15:00|7669.5|7644.5|7665|7650|7670.2|7650.6|7664.9|7644.3|27
1592389200000|2020-06-17 10:20:00|7665.1|7650.1|7667.1|7652.1|7667.1|7652.1|7665.1|7650.1|22
1592389500000|2020-06-17 10:25:00|7666.9|7651.9|7669|7644|7670.7|7652|7664.7|7643.8|63
1592389800000|2020-06-17 10:30:00|7669.1|7644.1|7665.5|7640.5|7669.3|7648.2|7659.3|7640|41
1592390100000|2020-06-17 10:35:00|7665.2|7640.2|7655.2|7630.2|7665.2|7643.1|7653.4|7629.3|98
1592390400000|2020-06-17 10:40:00|7655.4|7630.4|7655.8|7630.8|7657.3|7636.9|7651.9|7630.4|55
1592390700000|2020-06-17 10:45:00|7655.4|7630.4|7651|7626|7655.4|7630.4|7650.5|7625.5|231
1592391000000|2020-06-17 10:50:00|7651.5|7626.5|7656.4|7631.4|7656.4|7636.6|7649.5|7626.3|58
1592391300000|2020-06-17 10:55:00|7656.1|7631.1|7655|7630|7657.6|7636.3|7649.5|7629.7|69
1592391600000|2020-06-17 11:00:00|7655.3|7630.3|7652.9|7627.9|7655.4|7633.3|7647.8|7627.4|68
1592391900000|2020-06-17 11:05:00|7652.8|7627.8|7654.6|7629.6|7655.4|7634|7649|7627.8|56
1592392200000|2020-06-17 11:10:00|7654.4|7629.4|7654.4|7629.4|7654.8|7629.8|7652.5|7627.5|65
1592392500000|2020-06-17 11:15:00|7654.6|7629.6|7654.6|7629.6|7654.9|7629.9|7654.3|7629.3|14
1592392800000|2020-06-17 11:20:00|7655|7630|7650.1|7635.1|7655.9|7635.3|7649.8|7629.5|24
1592393100000|2020-06-17 11:25:00|7650.3|7635.3|7650.2|7635.2|7650.4|7635.4|7649.7|7634.7|23
1592393400000|2020-06-17 11:30:00|7649.5|7634.5|7649.5|7634.5|7649.5|7634.5|7649.5|7634.5|1
1592394300000|2020-06-17 11:45:00|7649.6|7634.6|7650.7|7635.7|7655.9|7636.5|7649.6|7630.9|7
1592394900000|2020-06-17 11:55:00|7650.9|7635.9|7659.1|7634.1|7659.3|7636.6|7650.9|7632.4|24
1592395200000|2020-06-17 12:00:00|7659.2|7634.2|7656.3|7631.3|7659.7|7640.3|7653.4|7631.3|74
1592395500000|2020-06-17 12:05:00|7656.5|7631.5|7656.5|7631.5|7656.6|7631.6|7656.5|7631.5|3
1592395800000|2020-06-17 12:10:00|7656.6|7631.6|7656.5|7631.5|7656.6|7631.6|7656.5|7631.5|2
1592396100000|2020-06-17 12:15:00|7652.1|7637.1|7652.5|7637.5|7659.2|7637.5|7652|7632.5|25
1592396400000|2020-06-17 12:20:00|7652.6|7637.6|7652.8|7637.8|7652.8|7637.8|7652.5|7637.5|4
1592397300000|2020-06-17 12:35:00|7653|7638|7652.8|7637.8|7653.4|7638.4|7652.8|7637.8|4
1592398500000|2020-06-17 12:55:00|7653|7638|7657.4|7632.4|7659.5|7639.3|7653|7632.3|27
1592398800000|2020-06-17 13:00:00|7657.6|7632.6|7656.6|7631.6|7657.6|7632.6|7656.1|7631.1|93
1592399100000|2020-06-17 13:05:00|7656.7|7631.7|7657.8|7632.8|7657.8|7632.8|7656.3|7631.3|13
1592399400000|2020-06-17 13:10:00|7658.1|7633.1|7657.9|7632.9|7659.2|7634.2|7657.8|7632.8|44
1592399700000|2020-06-17 13:15:00|7657.8|7632.8|7657.8|7632.8|7657.8|7632.8|7657.8|7632.8|1
1592400000000|2020-06-17 13:20:00|7657.9|7632.9|7658.5|7633.5|7658.5|7633.5|7657.8|7632.8|9
1592400300000|2020-06-17 13:25:00|7659.1|7634.1|7658|7633|7659.1|7634.1|7658|7633|31
1592400600000|2020-06-17 13:30:00|7658.1|7633.1|7656.2|7631.2|7658.3|7633.3|7656.1|7631.1|56
1592400900000|2020-06-17 13:35:00|7656.1|7631.1|7655.9|7630.9|7656.5|7631.5|7655.4|7630.4|28
1592401200000|2020-06-17 13:40:00|7655.8|7630.8|7653.8|7628.8|7657|7636.3|7648.5|7627.5|60
1592401500000|2020-06-17 13:45:00|7653.9|7628.9|7653.1|7628.1|7654|7629|7652.6|7627.6|32
1592401800000|2020-06-17 13:50:00|7653.3|7628.3|7654.5|7629.5|7654.7|7629.7|7652.8|7627.8|31
1592402100000|2020-06-17 13:55:00|7654.6|7629.6|7658.4|7633.4|7658.8|7633.8|7654.6|7629.6|90
1592402400000|2020-06-17 14:00:00|7658.5|7633.5|7659.1|7634.1|7659.2|7634.2|7658.5|7633.5|33
1592402700000|2020-06-17 14:05:00|7659|7634|7659.8|7634.8|7660|7635|7659|7634|4
1592403000000|2020-06-17 14:10:00|7660.2|7635.2|7660.3|7635.3|7660.4|7635.4|7658.9|7633.9|67
1592403300000|2020-06-17 14:15:00|7660.2|7635.2|7663.6|7638.6|7664.3|7641.3|7655.4|7635.1|67
1592403600000|2020-06-17 14:20:00|7664|7639|7664.3|7639.3|7665.6|7645.5|7660.5|7638.9|127
1592403900000|2020-06-17 14:25:00|7664.2|7639.2|7663.8|7638.8|7667.5|7645.3|7660.3|7638.2|164
1592404200000|2020-06-17 14:30:00|7663.9|7638.9|7665.9|7640.9|7667.8|7647.2|7662.1|7638.8|169
1592404500000|2020-06-17 14:35:00|7660|7645|7665.5|7640.5|7665.5|7645.8|7660|7639.9|26
1592404800000|2020-06-17 14:40:00|7665.4|7640.4|7660.5|7645.5|7665.6|7645.7|7659.9|7640.4|57
1592405100000|2020-06-17 14:45:00|7660.4|7645.4|7660.7|7645.7|7660.7|7645.7|7659.3|7644.3|28
1592405400000|2020-06-17 14:50:00|7660.6|7645.6|7660.1|7635.1|7660.7|7645.6|7655.7|7634.4|108
1592405700000|2020-06-17 14:55:00|7660.2|7635.2|7658|7643|7661|7643.8|7656.8|7634.9|95
1592406000000|2020-06-17 15:00:00|7657.9|7642.9|7659.6|7644.6|7659.7|7644.7|7657.6|7642.6|42
1592406300000|2020-06-17 15:05:00|7659.5|7644.5|7659|7644|7659.5|7644.5|7658.8|7643.8|32
1592406600000|2020-06-17 15:10:00|7658.9|7643.9|7658.6|7643.6|7660.5|7645.5|7657.3|7642.3|49
1592406900000|2020-06-17 15:15:00|7658.5|7643.5|7659.3|7644.3|7659.5|7644.5|7658.5|7643.5|15
1592407200000|2020-06-17 15:20:00|7660.1|7645.1|7660|7645|7661.7|7646.7|7660|7645|25
1592407500000|2020-06-17 15:25:00|7660.1|7645.1|7659.9|7644.9|7660.2|7645.2|7659.8|7644.8|19
1592407800000|2020-06-17 15:30:00|7660|7645|7658.4|7643.4|7660|7645|7658.2|7643.2|31
1592408100000|2020-06-17 15:35:00|7658.3|7643.3|7659.3|7644.3|7659.3|7644.3|7658.2|7643.2|13
1592408400000|2020-06-17 15:40:00|7659.2|7644.2|7658.6|7643.6|7659.2|7644.2|7658.4|7643.4|18
1592408700000|2020-06-17 15:45:00|7658.5|7643.5|7658.6|7643.6|7659.2|7644.2|7658|7643|23
1592409000000|2020-06-17 15:50:00|7658.7|7643.7|7659|7644|7659|7644|7658.7|7643.7|7
1592409300000|2020-06-17 15:55:00|7658.9|7643.9|7658.9|7643.9|7659.1|7644.1|7658.9|7643.9|8
1592409600000|2020-06-17 16:00:00|7659|7644|7658.3|7643.3|7659|7644|7658|7643|16
1592409900000|2020-06-17 16:05:00|7660|7645|7663.2|7638.2|7663.6|7645|7658.5|7637.6|58
1592410200000|2020-06-17 16:10:00|7663.3|7638.3|7661.9|7636.9|7663.9|7638.9|7661.7|7636.7|133
1592410500000|2020-06-17 16:15:00|7661.8|7636.8|7660.8|7635.8|7662.5|7637.5|7660.7|7635.7|307
1592410800000|2020-06-17 16:20:00|7660.9|7635.9|7656.1|7641.1|7662.2|7641.2|7656.1|7635.7|213
1592411100000|2020-06-17 16:25:00|7656|7641|7656.1|7641.1|7656.3|7641.3|7655.8|7640.8|244
1592411400000|2020-06-17 16:30:00|7656|7641|7655.6|7640.6|7656.1|7641.1|7655|7640|85
1592411700000|2020-06-17 16:35:00|7655.5|7640.5|7655.5|7640.5|7655.7|7640.7|7655.3|7640.3|15
1592412000000|2020-06-17 16:40:00|7655.6|7640.6|7659.8|7634.8|7660.1|7640.6|7654.8|7634.2|29
1592412300000|2020-06-17 16:45:00|7659.9|7634.9|7659|7634|7660.1|7635.1|7659|7634|36
1592412600000|2020-06-17 16:50:00|7654|7639|7653|7638|7654|7639|7653|7638|14
1592412900000|2020-06-17 16:55:00|7652.9|7637.9|7652.7|7637.7|7653|7638|7652.5|7637.5|23
1592413200000|2020-06-17 17:00:00|7652.6|7637.6|7656.1|7631.1|7656.2|7637.7|7651.2|7630.8|26
1592413500000|2020-06-17 17:05:00|7656|7631|7655.9|7630.9|7656.3|7631.3|7655.9|7630.9|11
1592413800000|2020-06-17 17:10:00|7656|7631|7655.9|7630.9|7656|7631|7655.7|7630.7|10
1592414100000|2020-06-17 17:15:00|7655.8|7630.8|7656.1|7631.1|7656.5|7631.5|7655.7|7630.7|24
1592414400000|2020-06-17 17:20:00|7656.2|7631.2|7655.4|7630.4|7656.5|7634.9|7649.5|7629.9|41
1592414700000|2020-06-17 17:25:00|7655.3|7630.3|7655|7630|7655.8|7630.8|7655|7630|14
1592415000000|2020-06-17 17:30:00|7654.9|7629.9|7650.6|7635.6|7654.9|7635.6|7649.9|7629.9|8
1592415300000|2020-06-17 17:35:00|7650.5|7635.5|7650.4|7635.4|7650.6|7635.6|7650.4|7635.4|6
1592415600000|2020-06-17 17:40:00|7650.3|7635.3|7650.8|7635.8|7651.1|7636.1|7650.3|7635.3|13
1592415900000|2020-06-17 17:45:00|7650.4|7635.4|7650|7635|7650.4|7635.4|7649.9|7634.9|12
1592416200000|2020-06-17 17:50:00|7650.1|7635.1|7650|7635|7650.1|7635.1|7650|7635|2
1592416500000|2020-06-17 17:55:00|7650.1|7635.1|7649.8|7634.8|7650.1|7635.1|7649.8|7634.8|9
1592416800000|2020-06-17 18:00:00|7649.9|7634.9|7649.8|7634.8|7650|7635|7649.8|7634.8|13
1592417100000|2020-06-17 18:05:00|7649.4|7634.4|7649.4|7634.4|7649.4|7634.4|7649.3|7634.3|3
1592417400000|2020-06-17 18:10:00|7650.1|7635.1|7649.4|7634.4|7650.4|7635.4|7649.4|7634.4|12
1592418000000|2020-06-17 18:20:00|7649.3|7634.3|7649.4|7634.4|7649.4|7634.4|7649.3|7634.3|2
1592418600000|2020-06-17 18:30:00|7649.3|7634.3|7655.9|7630.9|7656|7634.6|7649.3|7630.4|11
1592418900000|2020-06-17 18:35:00|7656.2|7631.2|7655.3|7630.3|7656.2|7631.2|7655.3|7630.3|4
1592419200000|2020-06-17 18:40:00|7655|7630|7655.8|7630.8|7656.2|7631.2|7655|7630|7
1592419500000|2020-06-17 18:45:00|7655.9|7630.9|7654.8|7639.8|7659.8|7640|7654.8|7630.9|13
1592419800000|2020-06-17 18:50:00|7654.4|7639.4|7654.6|7639.6|7654.8|7639.8|7654|7639|8
1592420100000|2020-06-17 18:55:00|7654.7|7639.7|7655.4|7640.4|7655.5|7640.5|7654.7|7639.7|9
1592420400000|2020-06-17 19:00:00|7655.5|7640.5|7663.3|7638.3|7663.7|7643.3|7655.5|7638.2|17
1592420700000|2020-06-17 19:05:00|7663.4|7638.4|7663.3|7638.3|7663.4|7638.4|7663.3|7638.3|2
1592421000000|2020-06-17 19:10:00|7663.4|7638.4|7667.7|7642.7|7667.7|7642.7|7663.4|7638.4|26
1592421300000|2020-06-17 19:15:00|7667.8|7642.8|7668.1|7643.1|7668.1|7643.1|7667.8|7642.8|5
1592421600000|2020-06-17 19:20:00|7668.8|7643.8|7669.3|7644.3|7669.3|7644.3|7668.8|7643.8|4
1592421900000|2020-06-17 19:25:00|7669.6|7644.6|7669.3|7644.3|7669.9|7644.9|7669.3|7644.3|8
1592422500000|2020-06-17 19:35:00|7667.9|7642.9|7668.3|7643.3|7669|7644|7667.1|7642.1|33
1592422800000|2020-06-17 19:40:00|7668|7643|7668.8|7643.8|7668.8|7643.8|7668|7643|5
1592423100000|2020-06-17 19:45:00|7668.3|7643.3|7668.3|7643.3|7668.3|7643.3|7668.3|7643.3|1
1592423700000|2020-06-17 19:55:00|7667.8|7642.8|7667.8|7642.8|7667.8|7642.8|7667.8|7642.8|1
1592447400000|2020-06-18 02:30:00|7662.5|7637.5|7655.3|7630.3|7662.5|7637.5|7654.7|7629.7|29
1592447700000|2020-06-18 02:35:00|7655.7|7630.7|7657.2|7632.2|7657.2|7632.2|7655.7|7630.7|31
1592448000000|2020-06-18 02:40:00|7656.6|7631.6|7657.1|7632.1|7657.2|7632.2|7656.6|7631.6|3
1592448300000|2020-06-18 02:45:00|7656.6|7631.6|7659.1|7634.1|7661.2|7636.2|7656.6|7631.6|37
1592448600000|2020-06-18 02:50:00|7659|7634|7658.2|7633.2|7659|7634|7655.9|7630.9|14
1592448900000|2020-06-18 02:55:00|7658.1|7633.1|7658.2|7633.2|7659.2|7634.2|7657.9|7632.9|7
1592449500000|2020-06-18 03:05:00|7656.4|7631.4|7655.9|7630.9|7656.4|7631.4|7650.6|7625.6|26
1592449800000|2020-06-18 03:10:00|7656.2|7631.2|7658.8|7633.8|7658.8|7633.8|7655.8|7630.8|27
1592450100000|2020-06-18 03:15:00|7658.9|7633.9|7657.4|7632.4|7658.9|7633.9|7657.2|7632.2|11
1592450400000|2020-06-18 03:20:00|7657.6|7632.6|7657.4|7632.4|7657.6|7632.6|7657.4|7632.4|2
1592450700000|2020-06-18 03:25:00|7657.2|7632.2|7649.2|7634.2|7657.2|7634.7|7649.2|7630|18
1592451000000|2020-06-18 03:30:00|7650.3|7625.3|7654.8|7629.8|7654.8|7634.9|7646.9|7624.8|80
1592451300000|2020-06-18 03:35:00|7654.9|7629.9|7650.1|7625.1|7655.5|7630.5|7649.7|7624.7|69
1592451600000|2020-06-18 03:40:00|7650.2|7625.2|7654.8|7629.8|7658.6|7633.6|7649.3|7624.3|110
1592451900000|2020-06-18 03:45:00|7654.7|7629.7|7647.1|7632.1|7655.1|7633|7641.8|7626.2|224
1592452200000|2020-06-18 03:50:00|7646.9|7631.9|7643.4|7628.4|7647.8|7632.8|7643.4|7628.4|126
1592452500000|2020-06-18 03:55:00|7643.5|7628.5|7642.5|7627.5|7644.1|7629.1|7640.1|7625.1|197
1592452800000|2020-06-18 04:00:00|7642.3|7627.3|7648.7|7633.7|7648.7|7633.7|7641.9|7626.9|145
1592453100000|2020-06-18 04:05:00|7648.6|7633.6|7650.7|7635.7|7656.8|7641.8|7648|7633|268
1592453400000|2020-06-18 04:10:00|7650.8|7635.8|7650.7|7635.7|7651.9|7636.9|7649.5|7634.5|112
1592453700000|2020-06-18 04:15:00|7650.8|7635.8|7648.7|7633.7|7651.8|7636.8|7648.6|7633.6|96
1592454000000|2020-06-18 04:20:00|7648.8|7633.8|7650|7635|7650.3|7635.3|7647.9|7632.9|100
1592454300000|2020-06-18 04:25:00|7649.7|7634.7|7648.3|7633.3|7651.8|7636.8|7648|7633|87
1592454600000|2020-06-18 04:30:00|7648.2|7633.2|7648.4|7633.4|7651.1|7636.1|7648.2|7633.2|112
1592454900000|2020-06-18 04:35:00|7647.8|7632.8|7643.4|7628.4|7647.8|7632.8|7642.5|7627.5|76
1592455200000|2020-06-18 04:40:00|7643.3|7628.3|7643|7628|7644.7|7629.7|7643|7628|40
1592455500000|2020-06-18 04:45:00|7643.4|7628.4|7643|7628|7644.6|7629.6|7642.8|7627.8|45
1592455800000|2020-06-18 04:50:00|7642.8|7627.8|7642|7627|7642.8|7627.8|7640.8|7625.8|66
1592456100000|2020-06-18 04:55:00|7642.1|7627.1|7646.3|7631.3|7647|7632|7642|7627|62
1592456400000|2020-06-18 05:00:00|7646|7631|7646.4|7631.4|7648.5|7633.5|7645.6|7630.6|76
1592456700000|2020-06-18 05:05:00|7646.5|7631.5|7643.1|7628.1|7646.5|7631.5|7642.9|7627.9|62
1592457000000|2020-06-18 05:10:00|7643.4|7628.4|7643.3|7628.3|7643.9|7628.9|7642.5|7627.5|57
1592457300000|2020-06-18 05:15:00|7643.2|7628.2|7640.8|7625.8|7643.3|7628.3|7639.6|7624.6|56
1592457600000|2020-06-18 05:20:00|7640.5|7625.5|7644.5|7629.5|7644.6|7629.6|7640.3|7625.3|76
1592457900000|2020-06-18 05:25:00|7644.4|7629.4|7644.3|7629.3|7645.4|7630.4|7643.9|7628.9|48
1592458200000|2020-06-18 05:30:00|7644.4|7629.4|7645|7630|7645.8|7630.8|7642.9|7627.9|68
1592458500000|2020-06-18 05:35:00|7645.2|7630.2|7646|7631|7648.4|7633.4|7645.2|7630.2|103
1592458800000|2020-06-18 05:40:00|7646.1|7631.1|7647.6|7632.6|7648|7633|7645.4|7630.4|84
1592459100000|2020-06-18 05:45:00|7648.1|7633.1|7647.4|7632.4|7648.3|7633.3|7646.6|7631.6|75
1592459400000|2020-06-18 05:50:00|7647.3|7632.3|7646.7|7631.7|7647.4|7632.4|7645.9|7630.9|34
1592459700000|2020-06-18 05:55:00|7646.8|7631.8|7646.6|7631.6|7647.8|7632.8|7646.4|7631.4|36
1592460000000|2020-06-18 06:00:00|7646.5|7631.5|7645.4|7630.4|7647|7632|7645|7630|40
1592460300000|2020-06-18 06:05:00|7645.5|7630.5|7647.2|7632.2|7647.2|7632.2|7645.2|7630.2|63
1592460600000|2020-06-18 06:10:00|7647|7632|7646.8|7631.8|7647.4|7632.4|7646.8|7631.8|34
1592460900000|2020-06-18 06:15:00|7647|7632|7647.5|7632.5|7648|7633|7646|7631|40
1592461200000|2020-06-18 06:20:00|7647.4|7632.4|7651|7636|7651.5|7636.5|7645.6|7630.6|107
1592461500000|2020-06-18 06:25:00|7650.9|7635.9|7648.3|7633.3|7650.9|7635.9|7647.8|7632.8|88
1592461800000|2020-06-18 06:30:00|7648.4|7633.4|7645.5|7630.5|7648.6|7633.6|7645.5|7630.5|63
1592462100000|2020-06-18 06:35:00|7645.6|7630.6|7645.6|7630.6|7646.8|7631.8|7645.5|7630.5|38
1592462400000|2020-06-18 06:40:00|7645.7|7630.7|7646.7|7631.7|7648.8|7633.8|7645.7|7630.7|95
1592462700000|2020-06-18 06:45:00|7646.6|7631.6|7647.4|7632.4|7647.9|7632.9|7645.9|7630.9|40
1592463000000|2020-06-18 06:50:00|7647.5|7632.5|7646.4|7631.4|7648.3|7633.3|7645.8|7630.8|57
1592463300000|2020-06-18 06:55:00|7646.3|7631.3|7646.2|7631.2|7647.8|7632.8|7645.9|7630.9|48
1592463600000|2020-06-18 07:00:00|7646.3|7631.3|7646.8|7631.8|7646.9|7631.9|7645.8|7630.8|72
1592463900000|2020-06-18 07:05:00|7646.9|7631.9|7647.4|7632.4|7648.3|7633.3|7646.5|7631.5|92
1592464200000|2020-06-18 07:10:00|7647.3|7632.3|7646.7|7631.7|7648.7|7633.7|7645.9|7630.9|87
1592464500000|2020-06-18 07:15:00|7646.5|7631.5|7647.4|7632.4|7647.8|7632.8|7646.3|7631.3|107
1592464800000|2020-06-18 07:20:00|7647.5|7632.5|7651.4|7636.4|7652.3|7637.3|7647.3|7632.3|155
1592465100000|2020-06-18 07:25:00|7651.3|7636.3|7648.6|7633.6|7651.7|7636.7|7648.2|7633.2|114
1592465400000|2020-06-18 07:30:00|7648.5|7633.5|7649.1|7634.1|7650.4|7635.4|7648.2|7633.2|84
1592465700000|2020-06-18 07:35:00|7648.9|7633.9|7649.1|7634.1|7649.8|7634.8|7648.8|7633.8|23
1592466000000|2020-06-18 07:40:00|7649.5|7634.5|7650.3|7635.3|7651.6|7636.6|7649.1|7634.1|46
1592466300000|2020-06-18 07:45:00|7650.1|7635.1|7648.9|7633.9|7650.9|7635.9|7648.9|7633.9|16
1592466600000|2020-06-18 07:50:00|7649.4|7634.4|7647.2|7632.2|7649.4|7634.4|7646.7|7631.7|43
1592466900000|2020-06-18 07:55:00|7646.9|7631.9|7647.5|7632.5|7647.9|7632.9|7646.9|7631.9|11
1592467200000|2020-06-18 08:00:00|7647.4|7632.4|7645.2|7630.2|7647.4|7632.4|7644.7|7629.7|43
1592467500000|2020-06-18 08:05:00|7645.3|7630.3|7645.4|7630.4|7646.8|7631.8|7643.6|7628.6|51
1592467800000|2020-06-18 08:10:00|7645.9|7630.9|7648.5|7633.5|7648.7|7633.7|7645.8|7630.8|35
1592468100000|2020-06-18 08:15:00|7648.7|7633.7|7648|7633|7648.8|7633.8|7647.1|7632.1|58
1592468400000|2020-06-18 08:20:00|7648.3|7633.3|7646.3|7631.3|7648.5|7633.5|7646|7631|72
1592468700000|2020-06-18 08:25:00|7646.4|7631.4|7646.8|7631.8|7647.4|7632.4|7646.4|7631.4|55
1592469000000|2020-06-18 08:30:00|7646.7|7631.7|7644.3|7629.3|7647.9|7632.9|7644.1|7629.1|49
1592469300000|2020-06-18 08:35:00|7644.2|7629.2|7643|7628|7644.4|7629.4|7641.9|7626.9|128
1592469600000|2020-06-18 08:40:00|7643.5|7628.5|7643.8|7628.8|7644.8|7629.8|7642.9|7627.9|58
1592469900000|2020-06-18 08:45:00|7643.5|7628.5|7644|7629|7644.1|7629.1|7643.5|7628.5|32
1592470200000|2020-06-18 08:50:00|7643.9|7628.9|7645.9|7630.9|7646.6|7631.6|7643.9|7628.9|65
1592470500000|2020-06-18 08:55:00|7645.8|7630.8|7647.1|7632.1|7647.1|7632.1|7645.5|7630.5|70
1592470800000|2020-06-18 09:00:00|7647.5|7632.5|7649.6|7634.6|7649.9|7634.9|7647.3|7632.3|116
1592471100000|2020-06-18 09:05:00|7649.5|7634.5|7649.1|7634.1|7649.5|7634.5|7648.4|7633.4|50
1592471400000|2020-06-18 09:10:00|7648.8|7633.8|7646.3|7631.3|7648.8|7633.8|7644.7|7629.7|59
1592471700000|2020-06-18 09:15:00|7646.4|7631.4|7644.8|7629.8|7646.5|7631.5|7644.8|7629.8|32
1592472000000|2020-06-18 09:20:00|7644.9|7629.9|7646.8|7631.8|7646.9|7631.9|7644.8|7629.8|52
1592472300000|2020-06-18 09:25:00|7646.9|7631.9|7646.9|7631.9|7648.1|7633.1|7646.5|7631.5|42
1592472600000|2020-06-18 09:30:00|7646.8|7631.8|7649.2|7634.2|7649.2|7634.2|7645.4|7630.4|76
1592472900000|2020-06-18 09:35:00|7649.1|7634.1|7651.8|7636.8|7653|7638|7649|7634|93
1592473200000|2020-06-18 09:40:00|7651.9|7636.9|7652.6|7637.6|7652.6|7637.6|7650.8|7635.8|39
1592473500000|2020-06-18 09:45:00|7652.4|7637.4|7653|7638|7653.8|7638.8|7652.2|7637.2|44
1592473800000|2020-06-18 09:50:00|7653.1|7638.1|7652.2|7637.2|7654.1|7639.1|7652.2|7637.2|42
1592474100000|2020-06-18 09:55:00|7652|7637|7648.7|7633.7|7652.3|7637.3|7648.7|7633.7|46
1592474400000|2020-06-18 10:00:00|7648.9|7633.9|7645.3|7630.3|7650.8|7635.8|7644.1|7629.1|160
1592474700000|2020-06-18 10:05:00|7645.1|7630.1|7644.3|7629.3|7648.5|7630.7|7642.7|7622.5|173
1592475000000|2020-06-18 10:10:00|7644.4|7629.4|7644|7629|7644.6|7629.6|7643.5|7628.5|129
1592475300000|2020-06-18 10:15:00|7643.7|7628.7|7643.9|7628.9|7644.4|7629.4|7643.5|7628.5|154
1592475600000|2020-06-18 10:20:00|7644|7629|7645|7630|7645.5|7630.5|7643.7|7628.7|96
1592475900000|2020-06-18 10:25:00|7644.9|7629.9|7645.4|7630.4|7646.1|7631.1|7644.5|7629.5|52
1592476200000|2020-06-18 10:30:00|7645.3|7630.3|7645.2|7630.2|7645.7|7630.7|7645.2|7630.2|26
1592476500000|2020-06-18 10:35:00|7645.3|7630.3|7643.2|7628.2|7645.4|7630.4|7643.2|7628.2|24
1592476800000|2020-06-18 10:40:00|7642.7|7627.7|7642|7627|7644.1|7629.1|7641.3|7626.3|128
1592477100000|2020-06-18 10:45:00|7641.9|7626.9|7641.3|7626.3|7643.8|7628.8|7640.5|7625.5|114
1592477400000|2020-06-18 10:50:00|7641.1|7626.1|7640.5|7625.5|7641.1|7626.1|7639.4|7624.4|192
1592477700000|2020-06-18 10:55:00|7640.4|7625.4|7638.6|7623.6|7640.5|7625.5|7638.2|7623.2|41
1592478000000|2020-06-18 11:00:00|7638.5|7623.5|7640.6|7625.6|7641.2|7626.2|7638.3|7623.3|145
1592478300000|2020-06-18 11:05:00|7640.9|7625.9|7642|7627|7642.2|7627.2|7640.3|7625.3|104
1592478600000|2020-06-18 11:10:00|7642.1|7627.1|7644.3|7629.3|7644.7|7629.7|7642.1|7627.1|193
1592478900000|2020-06-18 11:15:00|7644.4|7629.4|7644.8|7629.8|7645.2|7630.2|7643.9|7628.9|160
1592479200000|2020-06-18 11:20:00|7644.7|7629.7|7646.3|7631.3|7646.5|7631.5|7644.5|7629.5|118
1592479500000|2020-06-18 11:25:00|7646.2|7631.2|7647.7|7632.7|7647.7|7632.7|7646.1|7631.1|104
1592479800000|2020-06-18 11:30:00|7648.3|7633.3|7650.7|7635.7|7650.7|7635.7|7647.7|7632.7|9
1592480100000|2020-06-18 11:35:00|7651.3|7636.3|7653.3|7638.3|7653.3|7638.3|7651.3|7636.3|5
1592480400000|2020-06-18 11:40:00|7652.1|7637.1|7650.7|7635.7|7652.1|7637.1|7650.2|7635.2|21
1592480700000|2020-06-18 11:45:00|7650.6|7635.6|7654.3|7639.3|7654.4|7639.4|7650.6|7635.6|8
1592481000000|2020-06-18 11:50:00|7654.2|7639.2|7653|7638|7654.3|7639.3|7652.8|7637.8|127
1592481300000|2020-06-18 11:55:00|7653.1|7638.1|7654.6|7639.6|7654.7|7639.7|7652.1|7637.1|146
1592481600000|2020-06-18 12:00:00|7654.7|7639.7|7664.5|7649.5|7670.5|7649.9|7654.7|7635.2|233
1592481900000|2020-06-18 12:05:00|7664.6|7649.6|7668.2|7653.2|7671.2|7653.9|7663.6|7644.8|204
1592482200000|2020-06-18 12:10:00|7668.3|7653.3|7678.9|7653.9|7679.5|7659|7668.1|7653.1|119
1592482500000|2020-06-18 12:15:00|7678.6|7653.6|7669.3|7644.3|7678.6|7658.3|7665.6|7644.3|171
1592482800000|2020-06-18 12:20:00|7669.6|7644.6|7663.8|7648.8|7669.8|7649.4|7663.8|7643.9|41
1592483100000|2020-06-18 12:25:00|7664.1|7649.1|7667.5|7642.5|7668.9|7649.1|7663.9|7642.5|35
1592483400000|2020-06-18 12:30:00|7667.6|7642.6|7670.2|7645.2|7670.2|7650|7663.8|7642.5|47
1592483700000|2020-06-18 12:35:00|7670.1|7645.1|7663.2|7648.2|7670.3|7649.1|7663.1|7642.5|57
1592484000000|2020-06-18 12:40:00|7663.3|7648.3|7662.7|7647.7|7667.8|7648.4|7662.4|7642|24
1592484300000|2020-06-18 12:45:00|7662.4|7647.4|7662.7|7647.7|7662.7|7647.7|7662.4|7647.4|8
1592484600000|2020-06-18 12:50:00|7662.6|7647.6|7662.6|7647.6|7662.7|7647.7|7662.6|7647.6|3
1592484900000|2020-06-18 12:55:00|7662.7|7647.7|7668.3|7643.3|7669.4|7649.4|7662.6|7643.3|24
1592485200000|2020-06-18 13:00:00|7665|7650|7670.7|7645.7|7673.6|7653.4|7664.9|7644.1|96
1592485500000|2020-06-18 13:05:00|7670.6|7645.6|7670.5|7645.5|7671|7646|7669.9|7644.9|109
1592485800000|2020-06-18 13:10:00|7670.6|7645.6|7669.9|7644.9|7671.1|7646.1|7669.9|7644.9|58
1592486100000|2020-06-18 13:15:00|7669.8|7644.8|7668.3|7643.3|7670.1|7651.1|7665.7|7643.2|62
1592486400000|2020-06-18 13:20:00|7668.4|7643.4|7671.6|7646.6|7673|7653|7665.7|7643.3|79
1592486700000|2020-06-18 13:25:00|7671.5|7646.5|7671.1|7646.1|7671.7|7646.7|7670.6|7645.6|88
1592487000000|2020-06-18 13:30:00|7670.9|7645.9|7669.8|7644.8|7671|7646|7669.2|7644.2|197
1592487300000|2020-06-18 13:35:00|7669.9|7644.9|7670.3|7645.3|7671.1|7646.1|7669.1|7644.1|151
1592487600000|2020-06-18 13:40:00|7670.5|7645.5|7668.9|7643.9|7671.6|7646.6|7668.9|7643.9|161
1592487900000|2020-06-18 13:45:00|7668.8|7643.8|7668.8|7643.8|7669.4|7644.4|7668.5|7643.5|51
1592488200000|2020-06-18 13:50:00|7668.9|7643.9|7671.3|7646.3|7671.5|7651.1|7663.8|7643.5|56
1592488500000|2020-06-18 13:55:00|7671.1|7646.1|7670.7|7645.7|7672.2|7647.2|7669.7|7644.7|134
1592488800000|2020-06-18 14:00:00|7671.1|7646.1|7671|7646|7671.2|7646.2|7670.6|7645.6|79
1592489100000|2020-06-18 14:05:00|7670.9|7645.9|7666.9|7651.9|7672.9|7652|7666.5|7645.8|59
1592489400000|2020-06-18 14:10:00|7667|7652|7667.1|7652.1|7667.1|7652.1|7666.7|7651.7|12
1592489700000|2020-06-18 14:15:00|7667|7652|7668.4|7653.4|7669.1|7654.1|7666.9|7651.9|59
1592490000000|2020-06-18 14:20:00|7668.5|7653.5|7671.7|7656.7|7671.8|7656.8|7667.7|7652.7|84
1592490300000|2020-06-18 14:25:00|7671.8|7656.8|7670|7655|7672|7657|7669|7654|108
1592490600000|2020-06-18 14:30:00|7669.9|7654.9|7674.9|7649.9|7674.9|7656.7|7668.8|7649.5|178
1592490900000|2020-06-18 14:35:00|7674.8|7649.8|7675.7|7650.7|7675.8|7655.3|7670.3|7648.7|382
1592491200000|2020-06-18 14:40:00|7675.6|7650.6|7675.2|7650.2|7676|7651|7674.2|7649.2|168
1592491500000|2020-06-18 14:45:00|7675.3|7650.3|7675.3|7650.3|7675.9|7650.9|7674.5|7649.5|94
1592491800000|2020-06-18 14:50:00|7675.2|7650.2|7670.4|7655.4|7675.9|7656.1|7669.3|7649.4|138
1592492100000|2020-06-18 14:55:00|7670.3|7655.3|7670.6|7655.6|7671.4|7656.4|7670.3|7655.3|53
1592492400000|2020-06-18 15:00:00|7670.4|7655.4|7668.2|7653.2|7674|7655.5|7668.2|7648.7|85
1592492700000|2020-06-18 15:05:00|7668.3|7653.3|7668.6|7653.6|7669|7654|7668.3|7653.3|41
1592493000000|2020-06-18 15:10:00|7668.5|7653.5|7668.4|7653.4|7668.8|7653.8|7666.3|7651.3|77
1592493300000|2020-06-18 15:15:00|7668.5|7653.5|7666.8|7651.8|7668.6|7653.6|7666.3|7651.3|85
1592493600000|2020-06-18 15:20:00|7666.9|7651.9|7668|7653|7668.7|7653.7|7666.9|7651.9|30
1592493900000|2020-06-18 15:25:00|7668.1|7653.1|7668.3|7653.3|7668.6|7653.6|7667.9|7652.9|25
1592494200000|2020-06-18 15:30:00|7668.1|7653.1|7668.6|7653.6|7668.7|7653.7|7667.5|7652.5|26
1592494500000|2020-06-18 15:35:00|7668.5|7653.5|7669.4|7654.4|7670.2|7655.2|7668.5|7653.5|60
1592494800000|2020-06-18 15:40:00|7669.5|7654.5|7674.9|7649.9|7675.2|7654.7|7669.1|7649.5|80
1592495100000|2020-06-18 15:45:00|7675.1|7650.1|7674.8|7649.8|7675.2|7650.2|7674.2|7649.2|79
1592495400000|2020-06-18 15:50:00|7674.9|7649.9|7674.7|7649.7|7675.4|7650.4|7674.4|7649.4|75
1592495700000|2020-06-18 15:55:00|7674.6|7649.6|7675|7650|7675.4|7650.4|7674.2|7649.2|90
1592496000000|2020-06-18 16:00:00|7674.9|7649.9|7675.8|7650.8|7675.9|7657|7670.4|7649.9|59
1592496300000|2020-06-18 16:05:00|7675.7|7650.7|7675|7650|7676.1|7651.1|7674.9|7649.9|31
1592496600000|2020-06-18 16:10:00|7674.9|7649.9|7670.6|7655.6|7675|7655.6|7670.3|7649.8|13
1592496900000|2020-06-18 16:15:00|7670.7|7655.7|7670.7|7655.7|7670.7|7655.7|7670.5|7655.5|19
1592497200000|2020-06-18 16:20:00|7670.6|7655.6|7671|7656|7671.4|7656.4|7670.2|7655.2|20
1592497500000|2020-06-18 16:25:00|7670.9|7655.9|7671.4|7656.4|7671.4|7656.4|7670.8|7655.8|8
1592497800000|2020-06-18 16:30:00|7671.3|7656.3|7671.3|7656.3|7671.4|7656.4|7671.3|7656.3|3
1592498100000|2020-06-18 16:35:00|7671.4|7656.4|7671|7656|7671.6|7656.6|7671|7656|19
1592498400000|2020-06-18 16:40:00|7670.9|7655.9|7672|7657|7672|7657|7670.9|7655.9|14
1592498700000|2020-06-18 16:45:00|7672.1|7657.1|7671.8|7656.8|7672.1|7657.1|7671.8|7656.8|9
1592499000000|2020-06-18 16:50:00|7671.9|7656.9|7675.8|7650.8|7676|7656.9|7671|7650.8|21
1592499300000|2020-06-18 16:55:00|7675.7|7650.7|7673.6|7658.6|7676.8|7658.6|7673.3|7650.3|49
1592499600000|2020-06-18 17:00:00|7673.5|7658.5|7673.4|7658.4|7673.6|7658.6|7673.3|7658.3|5
1592499900000|2020-06-18 17:05:00|7673.5|7658.5|7673.6|7658.6|7673.7|7658.7|7673.5|7658.5|8
1592500200000|2020-06-18 17:10:00|7673.7|7658.7|7673.5|7658.5|7673.7|7658.7|7673.4|7658.4|10
1592500500000|2020-06-18 17:15:00|7673.6|7658.6|7673.8|7658.8|7673.8|7658.8|7673.5|7658.5|13
1592500800000|2020-06-18 17:20:00|7673.7|7658.7|7673.7|7658.7|7673.8|7658.8|7673.7|7658.7|3
1592501100000|2020-06-18 17:25:00|7673.6|7658.6|7673.6|7658.6|7673.8|7658.8|7673.5|7658.5|11
1592501400000|2020-06-18 17:30:00|7673.7|7658.7|7673.7|7658.7|7673.7|7658.7|7673.5|7658.5|5
1592501700000|2020-06-18 17:35:00|7673.6|7658.6|7673.6|7658.6|7673.6|7658.6|7673.5|7658.5|5
1592502000000|2020-06-18 17:40:00|7673.7|7658.7|7673.3|7658.3|7673.7|7658.7|7673.3|7658.3|5
1592502300000|2020-06-18 17:45:00|7673.2|7658.2|7673.4|7658.4|7673.6|7658.6|7673.1|7658.1|11
1592502600000|2020-06-18 17:50:00|7673.3|7658.3|7673.2|7658.2|7673.4|7658.4|7673.2|7658.2|7
1592502900000|2020-06-18 17:55:00|7673.1|7658.1|7672.7|7657.7|7673.3|7658.3|7671.9|7656.9|21
1592503200000|2020-06-18 18:00:00|7672.6|7657.6|7672.8|7657.8|7673.2|7658.2|7672.5|7657.5|36
1592503500000|2020-06-18 18:05:00|7672.7|7657.7|7673.4|7658.4|7673.5|7658.5|7672.7|7657.7|23
1592503800000|2020-06-18 18:10:00|7673.5|7658.5|7673.4|7658.4|7673.7|7658.7|7673.4|7658.4|10
1592504100000|2020-06-18 18:15:00|7673.5|7658.5|7674.1|7659.1|7674.4|7659.4|7673.5|7658.5|13
1592504400000|2020-06-18 18:20:00|7673.8|7658.8|7673.4|7658.4|7673.8|7658.8|7673.3|7658.3|25
1592504700000|2020-06-18 18:25:00|7673.3|7658.3|7673.8|7658.8|7674.1|7659.1|7673|7658|16
1592505000000|2020-06-18 18:30:00|7673.3|7658.3|7673.1|7658.1|7673.3|7658.3|7672.9|7657.9|7
1592505300000|2020-06-18 18:35:00|7677.5|7652.5|7677.8|7652.8|7677.8|7652.8|7677.4|7652.4|4
1592505600000|2020-06-18 18:40:00|7678.1|7653.1|7678.1|7653.1|7678.1|7653.1|7678.1|7653.1|1
1592506200000|2020-06-18 18:50:00|7672.2|7657.2|7676.3|7651.3|7676.4|7657.7|7671.5|7651.3|19
1592506500000|2020-06-18 18:55:00|7676.2|7651.2|7677.7|7652.7|7677.7|7652.7|7676.2|7651.2|11
1592506800000|2020-06-18 19:00:00|7677.6|7652.6|7677.7|7652.7|7677.7|7652.7|7677.5|7652.5|6
1592507100000|2020-06-18 19:05:00|7677.6|7652.6|7677.6|7652.6|7677.6|7652.6|7677.6|7652.6|1
1592507400000|2020-06-18 19:10:00|7677.5|7652.5|7677.6|7652.6|7677.6|7652.6|7677.5|7652.5|2
1592508000000|2020-06-18 19:20:00|7677.5|7652.5|7677.5|7652.5|7677.5|7652.5|7677.5|7652.5|1
1592508300000|2020-06-18 19:25:00|7677.6|7652.6|7677.5|7652.5|7677.6|7652.6|7677.5|7652.5|2
1592508600000|2020-06-18 19:30:00|7677.4|7652.4|7677.3|7652.3|7677.5|7652.5|7677.3|7652.3|3
1592508900000|2020-06-18 19:35:00|7677.2|7652.2|7677.2|7652.2|7677.2|7652.2|7677.2|7652.2|1
1592509200000|2020-06-18 19:40:00|7677.3|7652.3|7678.6|7653.6|7678.6|7659.1|7674.1|7652.2|6
1592509500000|2020-06-18 19:45:00|7678.7|7653.7|7678.8|7653.8|7678.8|7653.8|7678.6|7653.6|7
1592509800000|2020-06-18 19:50:00|7678.6|7653.6|7678.6|7653.6|7678.6|7653.6|7678.6|7653.6|1
1592510100000|2020-06-18 19:55:00|7678.7|7653.7|7677.8|7652.8|7678.9|7653.9|7677.8|7652.8|6
1592533800000|2020-06-19 02:30:00|7670.9|7645.9|7670.9|7645.9|7670.9|7645.9|7670.9|7645.9|1
1592534100000|2020-06-19 02:35:00|7670|7645|7670|7645|7670.6|7645.6|7669.8|7644.8|5
1592535300000|2020-06-19 02:55:00|7669.5|7644.5|7669.4|7644.4|7669.5|7644.5|7669.4|7644.4|2
1592535600000|2020-06-19 03:00:00|7669.6|7644.6|7669.4|7644.4|7669.6|7644.6|7669.4|7644.4|2
1592535900000|2020-06-19 03:05:00|7669.5|7644.5|7669.4|7644.4|7669.7|7644.7|7669.2|7644.2|6
1592536200000|2020-06-19 03:10:00|7669.5|7644.5|7669.4|7644.4|7669.5|7644.5|7669.4|7644.4|2
1592536500000|2020-06-19 03:15:00|7669.5|7644.5|7667.4|7642.4|7669.5|7644.5|7667.4|7642.4|3
1592536800000|2020-06-19 03:20:00|7669.2|7644.2|7666.5|7641.5|7669.2|7644.2|7666.4|7641.4|6
1592537100000|2020-06-19 03:25:00|7667.2|7642.2|7667.2|7642.2|7667.2|7642.2|7667.2|7642.2|1
1592537400000|2020-06-19 03:30:00|7667|7642|7659|7644|7667|7645.8|7657.7|7635.8|212
1592537700000|2020-06-19 03:35:00|7659.1|7644.1|7657.7|7642.7|7659.4|7644.4|7655.2|7640.2|176
1592538000000|2020-06-19 03:40:00|7657.8|7642.8|7657.7|7642.7|7657.8|7642.8|7654.9|7639.9|116
1592538300000|2020-06-19 03:45:00|7657.6|7642.6|7656.3|7641.3|7657.6|7642.6|7655.5|7640.5|63
1592538600000|2020-06-19 03:50:00|7656.4|7641.4|7655.8|7640.8|7659.1|7644.1|7655.6|7640.6|85
1592538900000|2020-06-19 03:55:00|7655.7|7640.7|7660.4|7645.4|7660.6|7645.6|7655.6|7640.6|108
1592539200000|2020-06-19 04:00:00|7660.5|7645.5|7661.1|7646.1|7661.6|7646.6|7659.2|7644.2|210
1592539500000|2020-06-19 04:05:00|7661|7646|7662.7|7647.7|7663.3|7648.3|7660.6|7645.6|205
1592539800000|2020-06-19 04:10:00|7663.3|7648.3|7662.1|7647.1|7663.5|7648.5|7661.5|7646.5|173
1592540100000|2020-06-19 04:15:00|7662|7647|7662.8|7647.8|7663.5|7648.5|7661.1|7646.1|48
1592540400000|2020-06-19 04:20:00|7663|7648|7663.8|7648.8|7663.9|7648.9|7663|7648|35
1592540700000|2020-06-19 04:25:00|7663.7|7648.7|7663.2|7648.2|7663.7|7648.7|7663.1|7648.1|31
1592541000000|2020-06-19 04:30:00|7663.1|7648.1|7662.3|7647.3|7663.9|7648.9|7662.3|7647.3|63
1592541300000|2020-06-19 04:35:00|7662.4|7647.4|7661.7|7646.7|7663.1|7648.1|7661.3|7646.3|83
1592541600000|2020-06-19 04:40:00|7661.5|7646.5|7659.4|7644.4|7661.7|7646.7|7659.4|7644.4|56
1592541900000|2020-06-19 04:45:00|7659.5|7644.5|7657|7642|7659.6|7644.6|7655.4|7640.4|87
1592542200000|2020-06-19 04:50:00|7657.1|7642.1|7660.5|7645.5|7660.5|7645.5|7657.1|7642.1|46
1592542500000|2020-06-19 04:55:00|7660.6|7645.6|7662.1|7647.1|7662.8|7647.8|7660.3|7645.3|66
1592542800000|2020-06-19 05:00:00|7662|7647|7660.7|7645.7|7662.1|7647.1|7660.1|7645.1|50
1592543100000|2020-06-19 05:05:00|7660.8|7645.8|7659.7|7644.7|7661.6|7646.6|7659.6|7644.6|62
1592543400000|2020-06-19 05:10:00|7659.5|7644.5|7658.6|7643.6|7659.6|7644.6|7657.6|7642.6|51
1592543700000|2020-06-19 05:15:00|7658.5|7643.5|7658.5|7643.5|7658.9|7643.9|7658.4|7643.4|11
1592544000000|2020-06-19 05:20:00|7657.8|7642.8|7655.6|7640.6|7657.8|7642.8|7654.7|7639.7|63
1592544300000|2020-06-19 05:25:00|7655.5|7640.5|7655.9|7640.9|7656|7641|7653.2|7638.2|68
1592544600000|2020-06-19 05:30:00|7656.1|7641.1|7656.1|7641.1|7656.3|7641.3|7655.7|7640.7|34
1592544900000|2020-06-19 05:35:00|7656.2|7641.2|7656.5|7641.5|7657|7642|7654.9|7639.9|86
1592545200000|2020-06-19 05:40:00|7656.6|7641.6|7655.4|7640.4|7656.6|7641.6|7655|7640|64
1592545500000|2020-06-19 05:45:00|7655.5|7640.5|7654.8|7639.8|7656.4|7641.4|7654.8|7639.8|71
1592545800000|2020-06-19 05:50:00|7654.9|7639.9|7654.4|7639.4|7654.9|7639.9|7654|7639|37
1592546100000|2020-06-19 05:55:00|7654.5|7639.5|7655.5|7640.5|7655.7|7640.7|7654.4|7639.4|27
1592546400000|2020-06-19 06:00:00|7655.4|7640.4|7654.4|7639.4|7655.4|7640.4|7654.1|7639.1|33
1592546700000|2020-06-19 06:05:00|7654.5|7639.5|7653.7|7638.7|7654.6|7639.6|7653.1|7638.1|55
1592547000000|2020-06-19 06:10:00|7654|7639|7654.2|7639.2|7655|7640|7653.5|7638.5|58
1592547300000|2020-06-19 06:15:00|7654.1|7639.1|7655.3|7640.3|7655.9|7640.9|7654.1|7639.1|76
1592547600000|2020-06-19 06:20:00|7655.2|7640.2|7653.9|7638.9|7655.3|7640.3|7653.4|7638.4|58
1592547900000|2020-06-19 06:25:00|7653.8|7638.8|7653.8|7638.8|7655.1|7640.1|7652.5|7637.5|78
1592548200000|2020-06-19 06:30:00|7653.7|7638.7|7651.9|7636.9|7654.4|7639.4|7651.9|7636.9|59
1592548500000|2020-06-19 06:35:00|7651.8|7636.8|7650.4|7635.4|7651.8|7636.8|7648.1|7633.1|178
1592548800000|2020-06-19 06:40:00|7650.5|7635.5|7650.9|7635.9|7651|7636|7649.4|7634.4|85
1592549100000|2020-06-19 06:45:00|7650.8|7635.8|7651.6|7636.6|7652.5|7637.5|7650.5|7635.5|53
1592549400000|2020-06-19 06:50:00|7651.5|7636.5|7652.9|7637.9|7654|7639|7650.8|7635.8|104
1592549700000|2020-06-19 06:55:00|7652.8|7637.8|7651.5|7636.5|7652.8|7637.8|7650.9|7635.9|97
1592550000000|2020-06-19 07:00:00|7651.4|7636.4|7652.5|7637.5|7653.1|7638.1|7651.2|7636.2|94
1592550300000|2020-06-19 07:05:00|7652.6|7637.6|7651.4|7636.4|7653.4|7638.4|7651.3|7636.3|46
1592550600000|2020-06-19 07:10:00|7651.5|7636.5|7652.7|7637.7|7653.1|7638.1|7651.4|7636.4|54
1592550900000|2020-06-19 07:15:00|7652.6|7637.6|7653.1|7638.1|7654|7639|7652.6|7637.6|42
1592551200000|2020-06-19 07:20:00|7652.9|7637.9|7652.4|7637.4|7653.7|7638.7|7652.4|7637.4|36
1592551500000|2020-06-19 07:25:00|7652.5|7637.5|7654.3|7639.3|7654.4|7639.4|7652.3|7637.3|63
1592551800000|2020-06-19 07:30:00|7654.4|7639.4|7655.2|7640.2|7656.2|7641.2|7654.2|7639.2|59
1592552100000|2020-06-19 07:35:00|7655.1|7640.1|7657.3|7642.3|7658|7643|7654.9|7639.9|76
1592552400000|2020-06-19 07:40:00|7657.4|7642.4|7654.7|7639.7|7657.4|7642.4|7654.7|7639.7|68
1592552700000|2020-06-19 07:45:00|7654.5|7639.5|7653.6|7638.6|7654.5|7639.5|7653.1|7638.1|52
1592553000000|2020-06-19 07:50:00|7653.4|7638.4|7654.3|7639.3|7654.5|7639.5|7653.3|7638.3|27
1592553300000|2020-06-19 07:55:00|7654.2|7639.2|7653.9|7638.9|7654.9|7639.9|7653.4|7638.4|36
1592553600000|2020-06-19 08:00:00|7653.8|7638.8|7654.1|7639.1|7654.4|7639.4|7653.7|7638.7|33
1592553900000|2020-06-19 08:05:00|7654.4|7639.4|7656.8|7641.8|7656.8|7641.8|7654.2|7639.2|65
1592554200000|2020-06-19 08:10:00|7657|7642|7655.3|7640.3|7657|7642|7654.8|7639.8|64
1592554500000|2020-06-19 08:15:00|7655.1|7640.1|7654.7|7639.7|7655.1|7640.1|7653.7|7638.7|32
1592554800000|2020-06-19 08:20:00|7654.8|7639.8|7653.8|7638.8|7655.1|7640.1|7653.8|7638.8|35
1592555100000|2020-06-19 08:25:00|7653.7|7638.7|7651.1|7636.1|7653.8|7638.8|7650.8|7635.8|66
1592555400000|2020-06-19 08:30:00|7651.3|7636.3|7649.1|7634.1|7651.7|7636.7|7649.1|7634.1|107
1592555700000|2020-06-19 08:35:00|7649|7634|7651.2|7636.2|7651.2|7636.2|7649|7634|40
1592556000000|2020-06-19 08:40:00|7651.5|7636.5|7651|7636|7651.7|7636.7|7650.5|7635.5|14
1592556300000|2020-06-19 08:45:00|7650.7|7635.7|7648.6|7633.6|7651|7636|7648.3|7633.3|29
1592556600000|2020-06-19 08:50:00|7648.7|7633.7|7648.6|7633.6|7649|7634|7647.8|7632.8|50
1592556900000|2020-06-19 08:55:00|7649|7634|7648.7|7633.7|7649|7634|7648.5|7633.5|18
1592557200000|2020-06-19 09:00:00|7648.5|7633.5|7649|7634|7649.7|7634.7|7647.5|7632.5|54
1592557500000|2020-06-19 09:05:00|7648.7|7633.7|7648.9|7633.9|7649.5|7634.5|7648.1|7633.1|16
1592557800000|2020-06-19 09:10:00|7649.1|7634.1|7647.3|7632.3|7649.5|7634.5|7647|7632|36
1592558100000|2020-06-19 09:15:00|7647|7632|7647.5|7632.5|7648.5|7633.5|7646.7|7631.7|44
1592558400000|2020-06-19 09:20:00|7647.2|7632.2|7646.7|7631.7|7647.5|7632.5|7646.5|7631.5|19
1592558700000|2020-06-19 09:25:00|7646.8|7631.8|7647|7632|7647.5|7632.5|7646.5|7631.5|38
1592559000000|2020-06-19 09:30:00|7647.3|7632.3|7647.5|7632.5|7647.9|7632.9|7647|7632|32
1592559300000|2020-06-19 09:35:00|7647.3|7632.3|7647.3|7632.3|7647.5|7632.5|7647.2|7632.2|17
1592559600000|2020-06-19 09:40:00|7647.2|7632.2|7647.5|7632.5|7647.5|7632.5|7647.2|7632.2|17
1592559900000|2020-06-19 09:45:00|7647.3|7632.3|7649.2|7634.2|7649.5|7634.5|7647.2|7632.2|42
1592560200000|2020-06-19 09:50:00|7649.3|7634.3|7649.1|7634.1|7649.6|7634.6|7647.8|7632.8|61
1592560500000|2020-06-19 09:55:00|7649.8|7634.8|7649.1|7634.1|7649.8|7634.8|7649.1|7634.1|6
1592560800000|2020-06-19 10:00:00|7649.8|7634.8|7649.8|7634.8|7649.8|7634.8|7648.8|7633.8|19
1592561100000|2020-06-19 10:05:00|7649.6|7634.6|7649|7634|7649.7|7634.7|7647.6|7632.6|30
1592561400000|2020-06-19 10:10:00|7649.4|7634.4|7651.7|7636.7|7651.7|7636.7|7649.4|7634.4|18
1592561700000|2020-06-19 10:15:00|7652|7637|7650.2|7635.2|7652|7637|7648.3|7633.3|37
1592562000000|2020-06-19 10:20:00|7650.5|7635.5|7651|7636|7651.5|7636.5|7650.5|7635.5|16
1592562300000|2020-06-19 10:25:00|7651.3|7636.3|7651.8|7636.8|7651.8|7636.8|7651.3|7636.3|17
1592562600000|2020-06-19 10:30:00|7651.7|7636.7|7652|7637|7652.5|7637.5|7651.7|7636.7|14
1592562900000|2020-06-19 10:35:00|7651.6|7636.6|7652|7637|7652|7637|7651.5|7636.5|8
1592563200000|2020-06-19 10:40:00|7651.7|7636.7|7649.6|7634.6|7652|7637|7649.6|7634.6|19
1592563500000|2020-06-19 10:45:00|7649.4|7634.4|7651.5|7636.5|7651.5|7636.5|7649.4|7634.4|10
1592563800000|2020-06-19 10:50:00|7651.2|7636.2|7650.6|7635.6|7651.2|7636.2|7650.1|7635.1|40
1592564100000|2020-06-19 10:55:00|7650.7|7635.7|7650.8|7635.8|7650.8|7635.8|7650|7635|17
1592564400000|2020-06-19 11:00:00|7650.7|7635.7|7651.5|7636.5|7651.5|7636.5|7650.7|7635.7|10
1592564700000|2020-06-19 11:05:00|7651.8|7636.8|7651.5|7636.5|7651.8|7636.8|7651.5|7636.5|2
1592565000000|2020-06-19 11:10:00|7651.8|7636.8|7652.5|7637.5|7652.5|7637.5|7651.5|7636.5|3
1592565300000|2020-06-19 11:15:00|7652.4|7637.4|7652|7637|7652.5|7637.5|7651.7|7636.7|11
1592565600000|2020-06-19 11:20:00|7651.7|7636.7|7652|7637|7652.4|7637.4|7651.5|7636.5|29
1592565900000|2020-06-19 11:25:00|7652.3|7637.3|7651.8|7636.8|7652.3|7637.3|7651.7|7636.7|72
1592566200000|2020-06-19 11:30:00|7651.6|7636.6|7651.3|7636.3|7651.6|7636.6|7651.3|7636.3|3
1592566500000|2020-06-19 11:35:00|7650.3|7635.3|7650.3|7635.3|7650.8|7635.8|7650.3|7635.3|3
1592567700000|2020-06-19 11:55:00|7650.9|7635.9|7649.4|7634.4|7650.9|7635.9|7649.2|7634.2|20
1592568000000|2020-06-19 12:00:00|7649.5|7634.5|7645.3|7630.3|7649.5|7634.5|7645.3|7630.3|16
1592568300000|2020-06-19 12:05:00|7645.2|7630.2|7645.3|7630.3|7645.3|7630.3|7644.5|7629.5|23
1592568600000|2020-06-19 12:10:00|7645.5|7630.5|7646|7631|7646.2|7631.2|7645.5|7630.5|22
1592568900000|2020-06-19 12:15:00|7645.9|7630.9|7646.1|7631.1|7646.2|7631.2|7645.9|7630.9|21
1592569200000|2020-06-19 12:20:00|7646|7631|7646.5|7631.5|7646.6|7631.6|7646|7631|20
1592569500000|2020-06-19 12:25:00|7646.6|7631.6|7651.3|7626.3|7651.4|7631.6|7646.2|7626.3|25
1592569800000|2020-06-19 12:30:00|7651.4|7626.4|7644.5|7629.5|7651.4|7631.2|7643.4|7623.9|99
1592570100000|2020-06-19 12:35:00|7644.4|7629.4|7644.4|7629.4|7644.7|7629.7|7644.3|7629.3|49
1592570400000|2020-06-19 12:40:00|7644.5|7629.5|7644.6|7629.6|7644.7|7629.7|7644.3|7629.3|11
1592570700000|2020-06-19 12:45:00|7645.4|7630.4|7645.2|7630.2|7645.4|7630.4|7645.2|7630.2|3
1592571000000|2020-06-19 12:50:00|7645.7|7630.7|7648.7|7633.7|7648.7|7633.7|7645.6|7630.6|16
1592571300000|2020-06-19 12:55:00|7648.6|7633.6|7648.2|7633.2|7649.6|7634.6|7648|7633|27
1592571600000|2020-06-19 13:00:00|7648.4|7633.4|7652.7|7627.7|7652.7|7633.6|7648|7627.3|36
1592571900000|2020-06-19 13:05:00|7652.6|7627.6|7652.6|7627.6|7653.3|7628.3|7652.3|7627.3|63
1592572200000|2020-06-19 13:10:00|7652.5|7627.5|7654.6|7629.6|7654.6|7633.8|7648.8|7627.3|36
1592572500000|2020-06-19 13:15:00|7655|7630|7649.5|7634.5|7655|7634.5|7649.1|7629.8|18
1592572800000|2020-06-19 13:20:00|7649.6|7634.6|7649|7634|7649.6|7634.6|7648.9|7633.9|12
1592573100000|2020-06-19 13:25:00|7648.9|7633.9|7649|7634|7649|7634|7648.9|7633.9|2
1592573400000|2020-06-19 13:30:00|7649.1|7634.1|7654.8|7629.8|7654.8|7634.7|7649|7629.8|12
1592573700000|2020-06-19 13:35:00|7654.9|7629.9|7655.2|7630.2|7655.2|7630.2|7654.6|7629.6|15
1592574000000|2020-06-19 13:40:00|7650.1|7635.1|7650.4|7635.4|7650.6|7635.6|7650.1|7635.1|4
1592574300000|2020-06-19 13:45:00|7649.8|7634.8|7649.8|7634.8|7649.8|7634.8|7649.8|7634.8|1
1592574600000|2020-06-19 13:50:00|7649.7|7634.7|7649.4|7634.4|7649.7|7634.7|7649.4|7634.4|2
1592574900000|2020-06-19 13:55:00|7649.6|7634.6|7650.4|7635.4|7650.5|7635.5|7649.6|7634.6|9
1592575200000|2020-06-19 14:00:00|7649.8|7634.8|7654.2|7629.2|7654.8|7634.8|7648.8|7629|30
1592575500000|2020-06-19 14:05:00|7654.1|7629.1|7654.3|7629.3|7654.7|7629.7|7653.8|7628.8|36
1592575800000|2020-06-19 14:10:00|7654.1|7629.1|7652.2|7627.2|7654.1|7634.1|7647.6|7627.1|39
1592576100000|2020-06-19 14:15:00|7652.1|7627.1|7652.1|7627.1|7652.6|7627.6|7651.9|7626.9|35
1592576400000|2020-06-19 14:20:00|7652.2|7627.2|7652.2|7627.2|7652.5|7627.5|7652.1|7627.1|32
1592576700000|2020-06-19 14:25:00|7652.1|7627.1|7652.3|7627.3|7652.4|7627.4|7652.1|7627.1|9
1592577000000|2020-06-19 14:30:00|7652.2|7627.2|7652.7|7627.7|7654.1|7629.1|7652.2|7627.2|106
1592577300000|2020-06-19 14:35:00|7652.6|7627.6|7651.3|7636.3|7652.8|7636.3|7648.9|7627.4|45
1592577600000|2020-06-19 14:40:00|7651.2|7636.2|7651.8|7636.8|7656.5|7636.8|7651.1|7630.7|37
1592577900000|2020-06-19 14:45:00|7651.7|7636.7|7659.2|7634.2|7660.3|7641.9|7651.7|7634|80
1592578200000|2020-06-19 14:50:00|7659.3|7634.3|7655.2|7640.2|7659.4|7640.2|7653.8|7633.5|61
1592578500000|2020-06-19 14:55:00|7655.3|7640.3|7653.5|7638.5|7656.7|7641.7|7652.9|7637.9|67
1592578800000|2020-06-19 15:00:00|7653.3|7638.3|7654.1|7629.1|7659.1|7639.7|7649|7627.3|89
1592579100000|2020-06-19 15:05:00|7654.3|7629.3|7650.2|7635.2|7656.4|7635.6|7650.2|7629.3|60
1592579400000|2020-06-19 15:10:00|7650.3|7635.3|7650.1|7635.1|7650.3|7635.3|7649.6|7634.6|15
1592579700000|2020-06-19 15:15:00|7650.2|7635.2|7651.3|7636.3|7651.3|7636.3|7650.1|7635.1|17
1592580000000|2020-06-19 15:20:00|7651.4|7636.4|7658.3|7633.3|7658.4|7638.1|7651.3|7632.4|90
1592580300000|2020-06-19 15:25:00|7658.2|7633.2|7658.1|7633.1|7658.4|7633.4|7657.8|7632.8|64
1592580600000|2020-06-19 15:30:00|7658|7633|7658.5|7633.5|7658.5|7633.5|7657.8|7632.8|29
1592580900000|2020-06-19 15:35:00|7658.6|7633.6|7655.6|7640.6|7658.8|7640.6|7653.7|7633.6|12
1592581200000|2020-06-19 15:40:00|7655.4|7640.4|7661.2|7636.2|7661.6|7641.3|7654.9|7635.1|47
1592581500000|2020-06-19 15:45:00|7661.3|7636.3|7661.1|7636.1|7661.3|7636.3|7661.1|7636.1|6
1592581800000|2020-06-19 15:50:00|7660.9|7635.9|7661.1|7636.1|7661.1|7636.1|7660.9|7635.9|2
1592582100000|2020-06-19 15:55:00|7661.6|7636.6|7661.6|7636.6|7661.6|7636.6|7661.6|7636.6|1
1592582400000|2020-06-19 16:00:00|7661.8|7636.8|7661.3|7636.3|7661.8|7641.5|7656.1|7636.3|5
1592582700000|2020-06-19 16:05:00|7661.4|7636.4|7658.4|7643.4|7661.4|7643.9|7657|7636.3|20
1592583000000|2020-06-19 16:10:00|7658.3|7643.3|7663.6|7638.6|7663.6|7644.9|7658.3|7638|47
1592583300000|2020-06-19 16:15:00|7663.5|7638.5|7665|7640|7665.2|7640.2|7663.5|7638.5|151
1592583600000|2020-06-19 16:20:00|7664.9|7639.9|7666.1|7641.1|7666.3|7641.3|7663.9|7638.9|127
1592583900000|2020-06-19 16:25:00|7666.2|7641.2|7665|7640|7666.9|7646.5|7661.2|7639.8|36
1592584200000|2020-06-19 16:30:00|7665.1|7640.1|7664.6|7639.6|7665.8|7640.8|7664|7639|124
1592584500000|2020-06-19 16:35:00|7664.7|7639.7|7664.7|7639.7|7665.3|7640.3|7663.6|7638.6|145
1592584800000|2020-06-19 16:40:00|7664.6|7639.6|7664.9|7639.9|7665.4|7640.4|7664.2|7639.2|106
1592585100000|2020-06-19 16:45:00|7665|7640|7665.8|7640.8|7665.9|7640.9|7664.4|7639.4|65
1592585400000|2020-06-19 16:50:00|7665.9|7640.9|7665.8|7640.8|7666.1|7641.1|7665.8|7640.8|16
1592585700000|2020-06-19 16:55:00|7665.4|7640.4|7665.4|7640.4|7665.4|7640.4|7665.4|7640.4|1
1592586000000|2020-06-19 17:00:00|7665.6|7640.6|7661.7|7646.7|7666.2|7646.7|7661.5|7640.6|6
1592586600000|2020-06-19 17:10:00|7662|7647|7667.8|7642.8|7667.9|7648.7|7662|7642.8|17
1592586900000|2020-06-19 17:15:00|7668|7643|7668.9|7643.9|7668.9|7643.9|7667.8|7642.8|19
1592587200000|2020-06-19 17:20:00|7669|7644|7665.8|7650.8|7669.8|7652.9|7663.2|7644|31
1592587500000|2020-06-19 17:25:00|7669.8|7644.8|7669.7|7644.7|7669.8|7644.8|7669.4|7644.4|18
1592587800000|2020-06-19 17:30:00|7669.6|7644.6|7671.2|7646.2|7671.6|7651.8|7666.4|7644.4|76
1592588100000|2020-06-19 17:35:00|7671.1|7646.1|7669.6|7644.6|7671.5|7646.5|7669.2|7644.2|46
1592588400000|2020-06-19 17:40:00|7669.7|7644.7|7669.9|7644.9|7669.9|7644.9|7669.7|7644.7|8
1592588700000|2020-06-19 17:45:00|7669.8|7644.8|7664.6|7649.6|7669.8|7649.8|7664.1|7644.8|8
1592589000000|2020-06-19 17:50:00|7664.8|7649.8|7670.7|7645.7|7671|7650.1|7664.6|7645.2|35
1592589300000|2020-06-19 17:55:00|7670.6|7645.6|7670.8|7645.8|7671|7646|7670.5|7645.5|13
1592589600000|2020-06-19 18:00:00|7670.6|7645.6|7670.3|7645.3|7671|7646|7670.2|7645.2|40
1592589900000|2020-06-19 18:05:00|7670.4|7645.4|7669.1|7644.1|7670.4|7645.4|7668.1|7643.1|137
1592590200000|2020-06-19 18:10:00|7669.2|7644.2|7669.6|7644.6|7669.9|7644.9|7668.2|7643.2|70
1592590500000|2020-06-19 18:15:00|7669.7|7644.7|7668.8|7643.8|7671|7646|7668.5|7643.5|59
1592590800000|2020-06-19 18:20:00|7668.9|7643.9|7669.1|7644.1|7669.2|7644.2|7668.7|7643.7|60
1592591100000|2020-06-19 18:25:00|7669|7644|7668.6|7643.6|7669|7644|7668.4|7643.4|28
1592591400000|2020-06-19 18:30:00|7668.5|7643.5|7668.6|7643.6|7668.9|7643.9|7668.4|7643.4|28
1592591700000|2020-06-19 18:35:00|7668.4|7643.4|7665.1|7640.1|7668.4|7643.4|7665.1|7640.1|19
1592592000000|2020-06-19 18:40:00|7665.2|7640.2|7665.1|7640.1|7665.5|7640.5|7663.9|7638.9|29
1592592300000|2020-06-19 18:45:00|7665|7640|7665.1|7640.1|7665.1|7640.1|7664.9|7639.9|6
1592592600000|2020-06-19 18:50:00|7665|7640|7664.1|7639.1|7665.1|7640.1|7664.1|7639.1|16
1592593500000|2020-06-19 19:05:00|7661.2|7636.2|7660.4|7635.4|7661.2|7636.2|7660.3|7635.3|7
1592593800000|2020-06-19 19:10:00|7660.3|7635.3|7660.1|7635.1|7660.3|7635.3|7659.6|7634.6|9
1592594100000|2020-06-19 19:15:00|7659.8|7634.8|7659.5|7634.5|7659.8|7634.8|7659.5|7634.5|6
1592594700000|2020-06-19 19:25:00|7659.4|7634.4|7659.8|7634.8|7659.9|7634.9|7659.3|7634.3|11
1592595000000|2020-06-19 19:30:00|7659.7|7634.7|7660.1|7635.1|7660.1|7635.1|7659.7|7634.7|2
1592595600000|2020-06-19 19:40:00|7660|7635|7662|7637|7662.3|7637.3|7660|7635|20
1592595900000|2020-06-19 19:45:00|7662.1|7637.1|7665.5|7640.5|7665.5|7640.5|7661.3|7636.3|42
1592596200000|2020-06-19 19:50:00|7665.4|7640.4|7664.3|7639.3|7666.1|7641.1|7664.2|7639.2|11
1592596500000|2020-06-19 19:55:00|7664.5|7639.5|7667.3|7642.3|7670.1|7645.1|7664.5|7639.5|20
1592793000000|2020-06-22 02:30:00|7659.4|7634.4|7658.5|7633.5|7659.4|7634.4|7658.5|7633.5|10
1592793300000|2020-06-22 02:35:00|7659.2|7634.2|7659.2|7634.2|7659.7|7634.7|7659.2|7634.2|3
1592793900000|2020-06-22 02:45:00|7659.7|7634.7|7659.7|7634.7|7659.7|7634.7|7659.7|7634.7|1
1592794200000|2020-06-22 02:50:00|7660.5|7635.5|7660.7|7635.7|7660.7|7635.7|7659.7|7634.7|3
1592794500000|2020-06-22 02:55:00|7660.2|7635.2|7660.2|7635.2|7660.2|7635.2|7660.2|7635.2|1
1592795100000|2020-06-22 03:05:00|7660.4|7635.4|7660.5|7635.5|7660.5|7635.5|7660.4|7635.4|2
1592796600000|2020-06-22 03:30:00|7659.5|7634.5|7660|7635|7660.5|7635.5|7657.9|7632.9|26
1592796900000|2020-06-22 03:35:00|7659.7|7634.7|7653.7|7638.7|7659.7|7641.1|7649.6|7634.6|99
1592797200000|2020-06-22 03:40:00|7653.6|7638.6|7653.4|7638.4|7654.8|7639.8|7653|7638|70
1592797500000|2020-06-22 03:45:00|7653.5|7638.5|7654.9|7639.9|7654.9|7639.9|7653.5|7638.5|34
1592797800000|2020-06-22 03:50:00|7655|7640|7653.2|7638.2|7655.3|7640.3|7653.1|7638.1|82
1592798100000|2020-06-22 03:55:00|7653.3|7638.3|7653.1|7638.1|7653.9|7638.9|7653.1|7638.1|18
1592798400000|2020-06-22 04:00:00|7653.2|7638.2|7651.7|7636.7|7653.2|7638.2|7650.6|7635.6|45
1592798700000|2020-06-22 04:05:00|7651.6|7636.6|7652.4|7637.4|7652.9|7637.9|7651.6|7636.6|60
1592799000000|2020-06-22 04:10:00|7652.3|7637.3|7650.2|7635.2|7652.3|7637.3|7650.1|7635.1|55
1592799300000|2020-06-22 04:15:00|7650.1|7635.1|7649.7|7634.7|7650.7|7635.7|7648.9|7633.9|101
1592799600000|2020-06-22 04:20:00|7649.4|7634.4|7651.1|7636.1|7651.4|7636.4|7648.8|7633.8|66
1592799900000|2020-06-22 04:25:00|7651.2|7636.2|7651.1|7636.1|7651.8|7636.8|7650.7|7635.7|34
1592800200000|2020-06-22 04:30:00|7651|7636|7650.1|7635.1|7651|7636|7649.9|7634.9|54
1592800500000|2020-06-22 04:35:00|7649.9|7634.9|7649.7|7634.7|7650.1|7635.1|7649.1|7634.1|68
1592800800000|2020-06-22 04:40:00|7649.6|7634.6|7648|7633|7649.8|7634.8|7648|7633|69
1592801100000|2020-06-22 04:45:00|7648.2|7633.2|7648.4|7633.4|7648.6|7633.6|7647.7|7632.7|29
1592801400000|2020-06-22 04:50:00|7648.5|7633.5|7649.1|7634.1|7649.7|7634.7|7648.3|7633.3|43
1592801700000|2020-06-22 04:55:00|7649.2|7634.2|7648.7|7633.7|7649.2|7634.2|7647.8|7632.8|15
1592802000000|2020-06-22 05:00:00|7648.8|7633.8|7648.1|7633.1|7650.1|7635.1|7648.1|7633.1|38
1592802300000|2020-06-22 05:05:00|7648.5|7633.5|7648.3|7633.3|7648.7|7633.7|7647.5|7632.5|45
1592802600000|2020-06-22 05:10:00|7648.5|7633.5|7647.8|7632.8|7648.6|7633.6|7647.6|7632.6|24
1592802900000|2020-06-22 05:15:00|7647.9|7632.9|7646.2|7631.2|7647.9|7632.9|7646.2|7631.2|34
1592803200000|2020-06-22 05:20:00|7646.1|7631.1|7644.8|7629.8|7646.2|7631.2|7644.2|7629.2|50
1592803500000|2020-06-22 05:25:00|7645.3|7630.3|7643.3|7628.3|7645.3|7630.3|7643.2|7628.2|46
1592803800000|2020-06-22 05:30:00|7643.4|7628.4|7642.7|7627.7|7643.7|7628.7|7641.6|7626.6|41
1592804100000|2020-06-22 05:35:00|7642.8|7627.8|7643.8|7628.8|7644|7629|7642.8|7627.8|20
1592804400000|2020-06-22 05:40:00|7643.9|7628.9|7643.3|7628.3|7644.1|7629.1|7643.3|7628.3|22
1592804700000|2020-06-22 05:45:00|7643.2|7628.2|7643.7|7628.7|7643.9|7628.9|7643.2|7628.2|16
1592805000000|2020-06-22 05:50:00|7643.6|7628.6|7643.7|7628.7|7644.6|7629.6|7643.4|7628.4|57
1592805300000|2020-06-22 05:55:00|7643.8|7628.8|7643.8|7628.8|7644.5|7629.5|7643|7628|30
1592805600000|2020-06-22 06:00:00|7643.9|7628.9|7644.7|7629.7|7644.8|7629.8|7643.9|7628.9|46
1592805900000|2020-06-22 06:05:00|7644.6|7629.6|7646.1|7631.1|7646.1|7631.1|7644.6|7629.6|41
1592806200000|2020-06-22 06:10:00|7646.2|7631.2|7646.3|7631.3|7646.5|7631.5|7645.3|7630.3|48
1592806500000|2020-06-22 06:15:00|7646.4|7631.4|7644.3|7629.3|7646.7|7631.7|7644.1|7629.1|33
1592806800000|2020-06-22 06:20:00|7644.2|7629.2|7643.6|7628.6|7644.2|7629.2|7643.2|7628.2|41
1592807100000|2020-06-22 06:25:00|7643.5|7628.5|7642.1|7627.1|7644.1|7629.1|7640.8|7625.8|60
1592807400000|2020-06-22 06:30:00|7642.2|7627.2|7642.2|7627.2|7644.2|7629.2|7641.9|7626.9|79
1592807700000|2020-06-22 06:35:00|7642.1|7627.1|7642|7627|7642.2|7627.2|7641.1|7626.1|30
1592808000000|2020-06-22 06:40:00|7641.9|7626.9|7641|7626|7642.3|7627.3|7640.6|7625.6|73
1592808300000|2020-06-22 06:45:00|7640.8|7625.8|7639.6|7624.6|7640.9|7625.9|7639.5|7624.5|63
1592808600000|2020-06-22 06:50:00|7639.2|7624.2|7638.6|7623.6|7640|7625|7637.2|7622.2|167
1592808900000|2020-06-22 06:55:00|7638.8|7623.8|7638.7|7623.7|7639|7624|7635.9|7620.9|117
1592809200000|2020-06-22 07:00:00|7638.8|7623.8|7638.8|7623.8|7639.3|7624.3|7636.8|7621.8|137
1592809500000|2020-06-22 07:05:00|7638.9|7623.9|7638.1|7623.1|7639.1|7624.1|7636.6|7621.6|47
1592809800000|2020-06-22 07:10:00|7638|7623|7637.7|7622.7|7638|7623|7636.3|7621.3|55
1592810100000|2020-06-22 07:15:00|7637.8|7622.8|7638|7623|7639.1|7624.1|7636.6|7621.6|61
1592810400000|2020-06-22 07:20:00|7637.9|7622.9|7637.6|7622.6|7638.1|7623.1|7636.7|7621.7|74
1592810700000|2020-06-22 07:25:00|7637.8|7622.8|7637.6|7622.6|7638.2|7623.2|7637.2|7622.2|59
1592811000000|2020-06-22 07:30:00|7637.7|7622.7|7637.9|7622.9|7638|7623|7637.5|7622.5|14
1592811300000|2020-06-22 07:35:00|7637.8|7622.8|7637.3|7622.3|7638|7623|7637.3|7622.3|15
1592811600000|2020-06-22 07:40:00|7637.4|7622.4|7638.4|7623.4|7638.4|7623.4|7637.4|7622.4|11
1592811900000|2020-06-22 07:45:00|7638.1|7623.1|7636.4|7621.4|7638.1|7623.1|7635.7|7620.7|32
1592812200000|2020-06-22 07:50:00|7636.1|7621.1|7634|7619|7637.1|7622.1|7633|7618|86
1592812500000|2020-06-22 07:55:00|7634.1|7619.1|7634.2|7619.2|7634.6|7619.6|7631.9|7616.9|96
1592812800000|2020-06-22 08:00:00|7634.1|7619.1|7633.5|7618.5|7634.8|7619.8|7633|7618|59
1592813100000|2020-06-22 08:05:00|7633.4|7618.4|7634.1|7619.1|7635.2|7620.2|7633.4|7618.4|46
1592813400000|2020-06-22 08:10:00|7634.2|7619.2|7636.8|7621.8|7636.8|7621.8|7634|7619|55
1592813700000|2020-06-22 08:15:00|7636.7|7621.7|7636.8|7621.8|7637.6|7622.6|7636|7621|43
1592814000000|2020-06-22 08:20:00|7636.7|7621.7|7636.1|7621.1|7637|7622|7636|7621|34
1592814300000|2020-06-22 08:25:00|7636.2|7621.2|7635.8|7620.8|7636.6|7621.6|7635.4|7620.4|36
1592814600000|2020-06-22 08:30:00|7635.7|7620.7|7634.8|7619.8|7635.9|7620.9|7634.7|7619.7|36
1592814900000|2020-06-22 08:35:00|7634.7|7619.7|7633.4|7618.4|7634.8|7619.8|7632.7|7617.7|58
1592815200000|2020-06-22 08:40:00|7633.5|7618.5|7633.9|7618.9|7633.9|7618.9|7632.8|7617.8|26
1592815500000|2020-06-22 08:45:00|7633.6|7618.6|7632.9|7617.9|7634.4|7619.4|7632.5|7617.5|45
1592815800000|2020-06-22 08:50:00|7633.7|7618.7|7632.1|7617.1|7633.9|7618.9|7631.3|7616.3|39
1592816100000|2020-06-22 08:55:00|7632.2|7617.2|7634.1|7619.1|7634.4|7619.4|7632.1|7617.1|70
1592816400000|2020-06-22 09:00:00|7634|7619|7632.1|7617.1|7634.1|7619.1|7632|7617|61
1592816700000|2020-06-22 09:05:00|7631.4|7616.4|7631.2|7616.2|7632.6|7617.6|7629.8|7614.8|72
1592817000000|2020-06-22 09:10:00|7631.1|7616.1|7631.2|7616.2|7631.4|7616.4|7630.1|7615.1|30
1592817300000|2020-06-22 09:15:00|7631.5|7616.5|7632.9|7617.9|7632.9|7617.9|7631.1|7616.1|60
1592817600000|2020-06-22 09:20:00|7632.8|7617.8|7631.7|7616.7|7632.8|7617.8|7631.5|7616.5|34
1592817900000|2020-06-22 09:25:00|7631.8|7616.8|7633.1|7618.1|7633.6|7618.6|7631.8|7616.8|51
1592818200000|2020-06-22 09:30:00|7633.2|7618.2|7635.7|7620.7|7635.8|7620.8|7633.2|7618.2|59
1592818500000|2020-06-22 09:35:00|7635.8|7620.8|7635.9|7620.9|7636.1|7621.1|7635|7620|35
1592818800000|2020-06-22 09:40:00|7635.8|7620.8|7636.1|7621.1|7637.2|7622.2|7635.5|7620.5|43
1592819100000|2020-06-22 09:45:00|7636.2|7621.2|7634.5|7619.5|7636.2|7621.2|7634|7619|26
1592819400000|2020-06-22 09:50:00|7634.1|7619.1|7634.4|7619.4|7634.5|7619.5|7634.1|7619.1|11
1592819700000|2020-06-22 09:55:00|7634.3|7619.3|7635.5|7620.5|7635.5|7620.5|7634.1|7619.1|43
1592820000000|2020-06-22 10:00:00|7635.4|7620.4|7636.3|7621.3|7636.4|7621.4|7635|7620|59
1592820300000|2020-06-22 10:05:00|7636.4|7621.4|7637.3|7622.3|7637.7|7622.7|7636.1|7621.1|32
1592820600000|2020-06-22 10:10:00|7637.6|7622.6|7637.7|7622.7|7639|7624|7637.4|7622.4|44
1592820900000|2020-06-22 10:15:00|7638.1|7623.1|7638|7623|7638.7|7623.7|7637.9|7622.9|44
1592821200000|2020-06-22 10:20:00|7638.1|7623.1|7637.7|7622.7|7638.1|7623.1|7635.2|7620.2|44
1592821500000|2020-06-22 10:25:00|7637.8|7622.8|7637.8|7622.8|7637.9|7622.9|7637.2|7622.2|35
1592821800000|2020-06-22 10:30:00|7637.6|7622.6|7637.2|7622.2|7637.9|7622.9|7637.2|7622.2|27
1592822100000|2020-06-22 10:35:00|7637.3|7622.3|7635.9|7620.9|7637.3|7622.3|7635.9|7620.9|11
1592822400000|2020-06-22 10:40:00|7635.6|7620.6|7633.9|7618.9|7635.6|7620.6|7633.7|7618.7|25
1592822700000|2020-06-22 10:45:00|7634|7619|7633.6|7618.6|7634|7619|7633.6|7618.6|12
1592823000000|2020-06-22 10:50:00|7633.4|7618.4|7634|7619|7634.7|7619.7|7633.4|7618.4|22
1592823300000|2020-06-22 10:55:00|7634.1|7619.1|7634.5|7619.5|7634.8|7619.8|7634|7619|29
1592823600000|2020-06-22 11:00:00|7634.4|7619.4|7634.9|7619.9|7635.2|7620.2|7634.4|7619.4|45
1592823900000|2020-06-22 11:05:00|7635|7620|7634.6|7619.6|7635.3|7620.3|7634.6|7619.6|25
1592824200000|2020-06-22 11:10:00|7634.8|7619.8|7635.1|7620.1|7635.5|7620.5|7634.5|7619.5|91
1592824500000|2020-06-22 11:15:00|7634.8|7619.8|7634.1|7619.1|7634.8|7619.8|7633.3|7618.3|29
1592824800000|2020-06-22 11:20:00|7634.3|7619.3|7635.1|7620.1|7635.6|7620.6|7634.3|7619.3|19
1592825100000|2020-06-22 11:25:00|7635.2|7620.2|7635.3|7620.3|7635.7|7620.7|7635.2|7620.2|66
1592825400000|2020-06-22 11:30:00|7635.7|7620.7|7636.1|7621.1|7636.7|7621.7|7635.1|7620.1|9
1592825700000|2020-06-22 11:35:00|7636.5|7621.5|7636.5|7621.5|7636.5|7621.5|7636.1|7621.1|3
1592826000000|2020-06-22 11:40:00|7636.8|7621.8|7636.5|7621.5|7637.1|7622.1|7635.1|7620.1|22
1592826600000|2020-06-22 11:50:00|7636.1|7621.1|7636.3|7621.3|7636.5|7621.5|7636.1|7621.1|8
1592826900000|2020-06-22 11:55:00|7636.4|7621.4|7635.9|7620.9|7636.5|7621.5|7635.8|7620.8|20
1592827200000|2020-06-22 12:00:00|7636|7621|7635.7|7620.7|7636.5|7621.5|7635.7|7620.7|69
1592827500000|2020-06-22 12:05:00|7635.6|7620.6|7635.6|7620.6|7635.6|7620.6|7635.5|7620.5|3
1592827800000|2020-06-22 12:10:00|7635.4|7620.4|7635.2|7620.2|7635.4|7620.4|7635|7620|8
1592828100000|2020-06-22 12:15:00|7635.1|7620.1|7633.4|7618.4|7635.1|7620.1|7633.3|7618.3|54
1592828400000|2020-06-22 12:20:00|7633.3|7618.3|7635.1|7610.1|7636.8|7618.5|7632.9|7610.1|43
1592828700000|2020-06-22 12:25:00|7634.9|7609.9|7630.3|7615.3|7635.1|7615.3|7630.3|7609.5|6
1592829600000|2020-06-22 12:40:00|7630.5|7615.5|7631.1|7616.1|7631.1|7616.1|7630.5|7615.5|5
1592829900000|2020-06-22 12:45:00|7630.9|7615.9|7634.4|7609.4|7634.5|7616.1|7630.7|7609.4|7
1592830200000|2020-06-22 12:50:00|7634.5|7609.5|7634.5|7609.5|7634.5|7615.3|7629.6|7609.5|5
1592830500000|2020-06-22 12:55:00|7634.1|7609.1|7633.3|7608.3|7634.1|7609.1|7633.3|7608.3|4
1592830800000|2020-06-22 13:00:00|7633.4|7608.4|7628.3|7603.3|7633.4|7611.3|7625.8|7603.2|20
1592831100000|2020-06-22 13:05:00|7628.2|7603.2|7629.2|7604.2|7629.4|7604.4|7628|7603|33
1592831400000|2020-06-22 13:10:00|7629.1|7604.1|7627.5|7602.5|7629.4|7604.4|7627.3|7602.3|40
1592831700000|2020-06-22 13:15:00|7627.4|7602.4|7627.6|7602.6|7627.7|7602.7|7627.4|7602.4|4
1592832000000|2020-06-22 13:20:00|7628.6|7603.6|7628.8|7603.8|7628.9|7603.9|7628.6|7603.6|4
1592832300000|2020-06-22 13:25:00|7623.8|7608.8|7623.8|7608.8|7623.8|7608.8|7623.8|7608.8|1
1592832600000|2020-06-22 13:30:00|7623.6|7608.6|7629.5|7604.5|7629.9|7608.8|7623.6|7604.5|20
1592832900000|2020-06-22 13:35:00|7629.6|7604.6|7629.8|7604.8|7629.9|7604.9|7629.4|7604.4|64
1592833200000|2020-06-22 13:40:00|7629.7|7604.7|7629.8|7604.8|7631.1|7606.1|7629.6|7604.6|34
1592833500000|2020-06-22 13:45:00|7629.7|7604.7|7625.8|7600.8|7629.8|7604.8|7625.5|7600.5|158
1592833800000|2020-06-22 13:50:00|7625.7|7600.7|7625|7600|7626.7|7601.7|7624|7599|124
1592834100000|2020-06-22 13:55:00|7624.9|7599.9|7623|7598|7625.5|7600.5|7622.6|7597.6|112
1592834400000|2020-06-22 14:00:00|7622.9|7597.9|7621.4|7596.4|7625.1|7604.1|7618.1|7596.3|53
1592834700000|2020-06-22 14:05:00|7621.5|7596.5|7621.4|7596.4|7621.9|7596.9|7621.2|7596.2|28
1592835000000|2020-06-22 14:10:00|7621.5|7596.5|7620.6|7595.6|7621.6|7596.6|7620.4|7595.4|169
1592835300000|2020-06-22 14:15:00|7620.8|7595.8|7621.4|7596.4|7621.4|7600.9|7615.7|7594.8|164
1592835600000|2020-06-22 14:20:00|7621.3|7596.3|7612.3|7587.3|7621.6|7600.4|7606.6|7587.3|51
1592835900000|2020-06-22 14:25:00|7612.4|7587.4|7612.3|7587.3|7613.3|7592.2|7606.8|7587.2|29
1592836200000|2020-06-22 14:30:00|7608.7|7593.7|7607.6|7592.6|7613.7|7594.7|7607.6|7587.1|24
1592836500000|2020-06-22 14:35:00|7606.7|7591.7|7606.8|7591.8|7607.1|7592.1|7606.3|7591.3|6
1592836800000|2020-06-22 14:40:00|7606.6|7591.6|7612.3|7587.3|7612.3|7591.6|7606.6|7586.8|3
1592837100000|2020-06-22 14:45:00|7612.1|7587.1|7615|7590|7615.2|7596.2|7607.6|7586.8|56
1592837400000|2020-06-22 14:50:00|7614.9|7589.9|7615.6|7590.6|7615.6|7590.6|7614.4|7589.4|70
1592837700000|2020-06-22 14:55:00|7615.4|7590.4|7617.6|7592.6|7618|7593|7615.3|7590.3|193
1592838000000|2020-06-22 15:00:00|7616.6|7591.6|7610.1|7595.1|7616.6|7596|7609.7|7589.1|17
1592838300000|2020-06-22 15:05:00|7610|7595|7610.1|7595.1|7614.1|7595.1|7609.7|7589.1|20
1592838600000|2020-06-22 15:10:00|7610.2|7595.2|7608.9|7593.9|7614.3|7595.6|7608.9|7589.3|24
1592838900000|2020-06-22 15:15:00|7608.8|7593.8|7613|7588|7613.8|7593.9|7608.8|7587.8|16
1592839200000|2020-06-22 15:20:00|7612.9|7587.9|7612.8|7587.8|7613|7588|7612.5|7587.5|23
1592839500000|2020-06-22 15:25:00|7612.9|7587.9|7612.4|7587.4|7613|7588|7612.3|7587.3|31
1592839800000|2020-06-22 15:30:00|7612.3|7587.3|7614.1|7589.1|7614.4|7593.9|7608.4|7587.3|17
1592840100000|2020-06-22 15:35:00|7613.8|7588.8|7613.3|7588.3|7613.8|7588.8|7612.5|7587.5|27
1592840400000|2020-06-22 15:40:00|7613.4|7588.4|7613.6|7588.6|7613.7|7588.7|7612.8|7587.8|48
1592840700000|2020-06-22 15:45:00|7613.5|7588.5|7615.3|7590.3|7615.4|7590.4|7613.1|7588.1|21
1592841000000|2020-06-22 15:50:00|7615|7590|7614.4|7589.4|7615.1|7594.1|7608.5|7587.6|30
1592841600000|2020-06-22 16:00:00|7614.3|7589.3|7612.9|7587.9|7614.3|7589.3|7612.6|7587.6|25
1592841900000|2020-06-22 16:05:00|7613|7588|7609.9|7584.9|7613.4|7588.4|7609.8|7584.8|57
1592842200000|2020-06-22 16:10:00|7609.8|7584.8|7608.6|7583.6|7610.2|7585.2|7608.6|7583.6|37
1592842500000|2020-06-22 16:15:00|7608.4|7583.4|7608.5|7583.5|7608.5|7586.2|7600.9|7581.2|166
1592842800000|2020-06-22 16:20:00|7608.6|7583.6|7607.3|7582.3|7608.7|7583.7|7606.3|7581.3|11
1592843100000|2020-06-22 16:25:00|7607.6|7582.6|7607.3|7582.3|7607.6|7587.2|7601.3|7582.3|5
1592843400000|2020-06-22 16:30:00|7602.7|7587.7|7602.8|7587.8|7607.8|7587.8|7602.7|7582.3|6
1592844000000|2020-06-22 16:40:00|7602.3|7587.3|7601.6|7586.6|7602.3|7587.3|7601.3|7586.3|8
1592844600000|2020-06-22 16:50:00|7601.3|7586.3|7601.3|7586.3|7601.3|7586.3|7601.3|7586.3|1
1592844900000|2020-06-22 16:55:00|7601.6|7586.6|7601.6|7586.6|7601.6|7586.6|7601.6|7586.6|1
1592845500000|2020-06-22 17:05:00|7601.8|7586.8|7601.8|7586.8|7601.8|7586.8|7601.8|7586.8|1
1592845800000|2020-06-22 17:10:00|7601.6|7586.6|7601.3|7586.3|7601.6|7586.6|7601.3|7586.3|2
1592846400000|2020-06-22 17:20:00|7601.5|7586.5|7601.3|7586.3|7601.6|7586.6|7601.3|7586.3|3
1592846700000|2020-06-22 17:25:00|7601.1|7586.1|7607.9|7582.9|7608.5|7586.1|7601|7582.6|13
1592847000000|2020-06-22 17:30:00|7608|7583|7607.4|7582.4|7608.2|7583.2|7607.3|7582.3|14
1592847300000|2020-06-22 17:35:00|7607.3|7582.3|7607.6|7582.6|7607.9|7582.9|7607.3|7582.3|4
1592847900000|2020-06-22 17:45:00|7607.8|7582.8|7609.1|7584.1|7609.1|7588.8|7603.8|7582.6|9
1592848200000|2020-06-22 17:50:00|7608.6|7583.6|7608.6|7583.6|7608.6|7583.6|7608.1|7583.1|5
1592848500000|2020-06-22 17:55:00|7604.6|7589.6|7609.1|7584.1|7610.6|7590.6|7604.6|7584.1|26
1592848800000|2020-06-22 18:00:00|7609.4|7584.4|7610.6|7585.6|7610.6|7585.6|7609.3|7584.3|14
1592849100000|2020-06-22 18:05:00|7610.9|7585.9|7610.1|7585.1|7611|7586|7610|7585|21
1592849700000|2020-06-22 18:15:00|7610.8|7585.8|7610.9|7585.9|7611.6|7592.3|7606|7585.8|22
1592850000000|2020-06-22 18:20:00|7610.2|7585.2|7607|7592|7611.6|7592.3|7606.5|7585.2|34
1592850300000|2020-06-22 18:25:00|7607.2|7592.2|7610|7585|7610.9|7592.3|7606.7|7585|21
1592850600000|2020-06-22 18:30:00|7610.1|7585.1|7611.5|7586.5|7611.7|7586.7|7610.1|7585.1|11
1592850900000|2020-06-22 18:35:00|7611.7|7586.7|7610.9|7585.9|7612.3|7587.3|7609.6|7584.6|25
1592851200000|2020-06-22 18:40:00|7611.1|7586.1|7608.8|7593.8|7613.4|7593.8|7607.7|7586.1|16
1592851500000|2020-06-22 18:45:00|7608.7|7593.7|7616.7|7591.7|7616.9|7593.8|7608.7|7590|59
1592851800000|2020-06-22 18:50:00|7616.8|7591.8|7614.4|7589.4|7617.3|7592.3|7614.3|7589.3|32
1592852100000|2020-06-22 18:55:00|7614.6|7589.6|7614.4|7589.4|7616.6|7594|7608.8|7589|27
1592852400000|2020-06-22 19:00:00|7614.3|7589.3|7614.3|7589.3|7615.2|7593.7|7608.7|7589.3|11
1592852700000|2020-06-22 19:05:00|7613.9|7588.9|7614.9|7589.9|7615|7590|7613.6|7588.6|10
1592853000000|2020-06-22 19:10:00|7614.7|7589.7|7617.3|7592.3|7617.3|7592.3|7614.7|7589.7|7
1592853300000|2020-06-22 19:15:00|7617.4|7592.4|7617.3|7592.3|7617.4|7592.4|7617.3|7592.3|2
1592853600000|2020-06-22 19:20:00|7617.1|7592.1|7617.1|7592.1|7617.1|7592.1|7617.1|7592.1|1
1592853900000|2020-06-22 19:25:00|7618.3|7593.3|7617.4|7592.4|7618.4|7593.4|7617.4|7592.4|3
1592854200000|2020-06-22 19:30:00|7617.3|7592.3|7616.9|7591.9|7618.6|7593.6|7615.5|7590.5|33
1592854500000|2020-06-22 19:35:00|7616.7|7591.7|7615.3|7590.3|7616.7|7591.7|7614.1|7589.1|11
1592854800000|2020-06-22 19:40:00|7615.4|7590.4|7615.4|7590.4|7615.4|7590.4|7615.4|7590.4|1
1592855100000|2020-06-22 19:45:00|7615.1|7590.1|7614.6|7589.6|7615.1|7590.1|7614.6|7589.6|2
1592855700000|2020-06-22 19:55:00|7615.1|7590.1|7614.8|7589.8|7615.6|7590.6|7614.8|7589.8|5
1592856000000|2020-06-22 20:00:00|7614.9|7589.9|7614.9|7589.9|7614.9|7589.9|7614.9|7589.9|1
1592879400000|2020-06-23 02:30:00|7618.3|7593.3|7618.3|7593.3|7618.3|7593.3|7618.2|7593.2|3
1592879700000|2020-06-23 02:35:00|7618.7|7593.7|7619.1|7594.1|7619.2|7594.2|7618.7|7593.7|8
1592880000000|2020-06-23 02:40:00|7619.6|7594.6|7619.6|7594.6|7619.6|7594.6|7619.6|7594.6|1
1592880300000|2020-06-23 02:45:00|7619.5|7594.5|7619.1|7594.1|7619.5|7594.5|7619.1|7594.1|3
1592880900000|2020-06-23 02:55:00|7616.4|7591.4|7616.5|7591.5|7616.5|7591.5|7616.4|7591.4|4
1592881200000|2020-06-23 03:00:00|7617.2|7592.2|7618.4|7593.4|7618.4|7593.4|7617.2|7592.2|12
1592881500000|2020-06-23 03:05:00|7618.5|7593.5|7618.2|7593.2|7618.5|7593.5|7618.2|7593.2|2
1592882100000|2020-06-23 03:15:00|7618.1|7593.1|7618.1|7593.1|7618.1|7593.1|7618.1|7593.1|1
1592882700000|2020-06-23 03:25:00|7617.5|7592.5|7618.3|7593.3|7618.3|7593.3|7617.5|7592.5|10
1592883000000|2020-06-23 03:30:00|7618.4|7593.4|7622.9|7597.9|7622.9|7602.4|7616.9|7593.4|59
1592883300000|2020-06-23 03:35:00|7622.8|7597.8|7620.1|7605.1|7623.9|7605.3|7616.6|7597.6|157
1592883600000|2020-06-23 03:40:00|7620.2|7605.2|7620|7605|7621.1|7606.1|7618.9|7603.9|119
1592883900000|2020-06-23 03:45:00|7619.8|7604.8|7616.3|7601.3|7619.8|7604.8|7616|7601|46
1592884200000|2020-06-23 03:50:00|7616.1|7601.1|7612.2|7597.2|7616.3|7601.3|7612.1|7597.1|101
1592884500000|2020-06-23 03:55:00|7612.3|7597.3|7613.1|7598.1|7613.3|7598.3|7611.9|7596.9|50
1592884800000|2020-06-23 04:00:00|7613|7598|7616.6|7601.6|7616.6|7601.6|7613|7598|89
1592885100000|2020-06-23 04:05:00|7616.5|7601.5|7614|7599|7616.5|7601.5|7614|7599|64
1592885400000|2020-06-23 04:10:00|7614.1|7599.1|7613.2|7598.2|7614.8|7599.8|7612.8|7597.8|72
1592885700000|2020-06-23 04:15:00|7613.1|7598.1|7615|7600|7615.3|7600.3|7612.8|7597.8|51
1592886000000|2020-06-23 04:20:00|7614.6|7599.6|7615.1|7600.1|7615.3|7600.3|7613.6|7598.6|62
1592886300000|2020-06-23 04:25:00|7615|7600|7617|7602|7617.1|7602.1|7615|7600|35
1592886600000|2020-06-23 04:30:00|7617.1|7602.1|7617.3|7602.3|7618.5|7603.5|7617.1|7602.1|41
1592886900000|2020-06-23 04:35:00|7617|7602|7616.4|7601.4|7617.6|7602.6|7616.1|7601.1|28
1592887200000|2020-06-23 04:40:00|7616.3|7601.3|7615.6|7600.6|7616.8|7601.8|7615|7600|43
1592887500000|2020-06-23 04:45:00|7615.5|7600.5|7615.4|7600.4|7615.8|7600.8|7614.9|7599.9|32
1592887800000|2020-06-23 04:50:00|7615.5|7600.5|7617.6|7602.6|7617.6|7602.6|7615.5|7600.5|32
1592888100000|2020-06-23 04:55:00|7617.7|7602.7|7620.8|7605.8|7621.2|7606.2|7617.5|7602.5|40
1592888400000|2020-06-23 05:00:00|7620.7|7605.7|7617.7|7602.7|7621.4|7606.4|7617.6|7602.6|74
1592888700000|2020-06-23 05:05:00|7617.8|7602.8|7615.6|7600.6|7618.4|7603.4|7615.6|7600.6|52
1592889000000|2020-06-23 05:10:00|7615.7|7600.7|7613.9|7598.9|7615.7|7600.7|7613.3|7598.3|51
1592889300000|2020-06-23 05:15:00|7613.8|7598.8|7615.2|7600.2|7615.3|7600.3|7612.9|7597.9|44
1592889600000|2020-06-23 05:20:00|7615|7600|7612.6|7597.6|7615.2|7600.2|7611.7|7596.7|66
1592889900000|2020-06-23 05:25:00|7612.7|7597.7|7611.7|7596.7|7612.7|7597.7|7611|7596|45
1592890200000|2020-06-23 05:30:00|7611.8|7596.8|7612.3|7597.3|7613|7598|7611.8|7596.8|33
1592890500000|2020-06-23 05:35:00|7612.1|7597.1|7612.6|7597.6|7612.7|7597.7|7612.1|7597.1|32
1592890800000|2020-06-23 05:40:00|7612.5|7597.5|7613.4|7598.4|7613.9|7598.9|7610.8|7595.8|85
1592891100000|2020-06-23 05:45:00|7613.6|7598.6|7611.4|7596.4|7613.8|7598.8|7611.2|7596.2|75
1592891400000|2020-06-23 05:50:00|7611.5|7596.5|7609.7|7594.7|7611.5|7596.5|7609.6|7594.6|49
1592891700000|2020-06-23 05:55:00|7609.8|7594.8|7607.8|7592.8|7610|7595|7607.3|7592.3|91
1592892000000|2020-06-23 06:00:00|7607.9|7592.9|7609|7594|7609|7594|7607.8|7592.8|54
1592892300000|2020-06-23 06:05:00|7608.9|7593.9|7605.5|7590.5|7608.9|7593.9|7604.7|7589.7|103
1592892600000|2020-06-23 06:10:00|7605.4|7590.4|7606.2|7591.2|7607|7592|7604.8|7589.8|61
1592892900000|2020-06-23 06:15:00|7606.3|7591.3|7605.1|7590.1|7606.3|7591.3|7604.2|7589.2|73
1592893200000|2020-06-23 06:20:00|7605|7590|7605.1|7590.1|7605.9|7590.9|7603.8|7588.8|105
1592893500000|2020-06-23 06:25:00|7605|7590|7605.9|7590.9|7607.2|7592.2|7604.7|7589.7|60
1592893800000|2020-06-23 06:30:00|7606|7591|7605.7|7590.7|7606.8|7591.8|7604.1|7589.1|66
1592894100000|2020-06-23 06:35:00|7605.9|7590.9|7603.3|7588.3|7605.9|7590.9|7602.6|7587.6|146
1592894400000|2020-06-23 06:40:00|7603.2|7588.2|7605.2|7590.2|7605.2|7590.2|7602.9|7587.9|119
1592894700000|2020-06-23 06:45:00|7605.3|7590.3|7604.9|7589.9|7605.6|7590.6|7604.7|7589.7|60
1592895000000|2020-06-23 06:50:00|7605|7590|7604.7|7589.7|7605.6|7590.6|7604.7|7589.7|39
1592895300000|2020-06-23 06:55:00|7604.6|7589.6|7603.7|7588.7|7604.6|7589.6|7603.6|7588.6|71
1592895600000|2020-06-23 07:00:00|7603.6|7588.6|7596|7581|7603.7|7588.7|7595.7|7580.7|146
1592895900000|2020-06-23 07:05:00|7596.1|7581.1|7596.6|7581.6|7599.9|7584.9|7594.8|7579.8|256
1592896200000|2020-06-23 07:10:00|7596.7|7581.7|7599.4|7584.4|7599.6|7584.6|7595.3|7580.3|152
1592896500000|2020-06-23 07:15:00|7599.5|7584.5|7600|7585|7600|7585|7596|7581|217
1592896800000|2020-06-23 07:20:00|7599.9|7584.9|7601.5|7586.5|7602.2|7587.2|7599|7584|84
1592897100000|2020-06-23 07:25:00|7601.6|7586.6|7601.6|7586.6|7602.3|7587.3|7601.4|7586.4|41
1592897400000|2020-06-23 07:30:00|7601.7|7586.7|7606|7591|7606.4|7591.4|7601|7586|51
1592897700000|2020-06-23 07:35:00|7605.9|7590.9|7605.5|7590.5|7606.5|7591.5|7604|7589|42
1592898000000|2020-06-23 07:40:00|7605.3|7590.3|7604.3|7589.3|7606.3|7591.3|7603|7588|70
1592898300000|2020-06-23 07:45:00|7604.4|7589.4|7600.3|7585.3|7605.3|7590.3|7600.3|7585.3|144
1592898600000|2020-06-23 07:50:00|7599.3|7584.3|7598.7|7583.7|7600.4|7585.4|7598.5|7583.5|76
1592898900000|2020-06-23 07:55:00|7598.6|7583.6|7600.1|7585.1|7600.3|7585.3|7597.7|7582.7|176
1592899200000|2020-06-23 08:00:00|7599.7|7584.7|7601.5|7586.5|7601.6|7586.6|7598.8|7583.8|124
1592899500000|2020-06-23 08:05:00|7601.3|7586.3|7598.7|7583.7|7601.4|7586.4|7598.4|7583.4|59
1592899800000|2020-06-23 08:10:00|7598.6|7583.6|7597.4|7582.4|7599.1|7584.1|7597|7582|84
1592900100000|2020-06-23 08:15:00|7597.5|7582.5|7599.2|7584.2|7599.2|7584.2|7597.5|7582.5|153
1592900400000|2020-06-23 08:20:00|7599.1|7584.1|7598.1|7583.1|7599.8|7584.8|7597.8|7582.8|54
1592900700000|2020-06-23 08:25:00|7597.9|7582.9|7595.2|7580.2|7597.9|7582.9|7594.7|7579.7|128
1592901000000|2020-06-23 08:30:00|7595.1|7580.1|7599|7584|7599.3|7584.3|7594.2|7579.2|103
1592901300000|2020-06-23 08:35:00|7598.7|7583.7|7595.1|7580.1|7598.7|7583.7|7594.1|7579.1|136
1592901600000|2020-06-23 08:40:00|7595|7580|7595.3|7580.3|7595.8|7580.8|7594.7|7579.7|86
1592901900000|2020-06-23 08:45:00|7595.2|7580.2|7597.2|7582.2|7598.1|7583.1|7593.8|7578.8|82
1592902200000|2020-06-23 08:50:00|7597.1|7582.1|7596.7|7581.7|7597.2|7582.2|7595.7|7580.7|60
1592902500000|2020-06-23 08:55:00|7596.8|7581.8|7598.6|7583.6|7599.1|7584.1|7596.8|7581.8|34
1592902800000|2020-06-23 09:00:00|7598.7|7583.7|7598.4|7583.4|7598.7|7583.7|7598.4|7583.4|21
1592903100000|2020-06-23 09:05:00|7598|7583|7596.4|7581.4|7598|7583|7595.6|7580.6|63
1592903400000|2020-06-23 09:10:00|7596.5|7581.5|7598.1|7583.1|7599.1|7584.1|7596.5|7581.5|33
1592903700000|2020-06-23 09:15:00|7598.5|7583.5|7597.7|7582.7|7599|7584|7597.2|7582.2|89
1592904000000|2020-06-23 09:20:00|7597.6|7582.6|7599|7584|7599.1|7584.1|7597.6|7582.6|36
1592904300000|2020-06-23 09:25:00|7599.3|7584.3|7599.2|7584.2|7599.5|7584.5|7598.4|7583.4|27
1592904600000|2020-06-23 09:30:00|7599.1|7584.1|7597.7|7582.7|7599.5|7584.5|7597|7582|33
1592904900000|2020-06-23 09:35:00|7597.8|7582.8|7596.9|7581.9|7598|7583|7596.2|7581.2|25
1592905200000|2020-06-23 09:40:00|7596.8|7581.8|7596.2|7581.2|7596.8|7581.8|7595.6|7580.6|35
1592905500000|2020-06-23 09:45:00|7596.3|7581.3|7596.7|7581.7|7597.4|7582.4|7596.3|7581.3|44
1592905800000|2020-06-23 09:50:00|7596.6|7581.6|7597|7582|7597|7582|7596|7581|13
1592906100000|2020-06-23 09:55:00|7597.4|7582.4|7597.2|7582.2|7598|7583|7597.1|7582.1|23
1592906400000|2020-06-23 10:00:00|7597.3|7582.3|7597|7582|7597.4|7582.4|7597|7582|9
1592906700000|2020-06-23 10:05:00|7597.2|7582.2|7597.4|7582.4|7597.5|7582.5|7597|7582|17
1592907000000|2020-06-23 10:10:00|7597.3|7582.3|7597|7582|7597.4|7582.4|7597|7582|8
1592907300000|2020-06-23 10:15:00|7596.2|7581.2|7594|7579|7596.2|7581.2|7593.7|7578.7|39
1592907600000|2020-06-23 10:20:00|7594.1|7579.1|7593.3|7578.3|7594.1|7579.1|7592.7|7577.7|62
1592907900000|2020-06-23 10:25:00|7593.2|7578.2|7593.1|7578.1|7593.6|7578.6|7592|7577|73
1592908200000|2020-06-23 10:30:00|7593.2|7578.2|7591.7|7576.7|7594|7579|7591|7576|44
1592908500000|2020-06-23 10:35:00|7592.2|7577.2|7593.8|7578.8|7594.2|7579.2|7592.2|7577.2|46
1592908800000|2020-06-23 10:40:00|7593.9|7578.9|7594.3|7579.3|7594.8|7579.8|7593.9|7578.9|26
1592909100000|2020-06-23 10:45:00|7594.2|7579.2|7594.3|7579.3|7594.7|7579.7|7594.1|7579.1|27
1592909400000|2020-06-23 10:50:00|7594.2|7579.2|7594.1|7579.1|7594.7|7579.7|7593.9|7578.9|45
1592909700000|2020-06-23 10:55:00|7594|7579|7592|7577|7594|7579|7589.4|7574.4|75
1592910000000|2020-06-23 11:00:00|7592.1|7577.1|7593|7578|7594.7|7579.7|7592|7577|71
1592910300000|2020-06-23 11:05:00|7592.9|7577.9|7592.1|7577.1|7593|7578|7592.1|7577.1|12
1592910600000|2020-06-23 11:10:00|7592|7577|7590.5|7575.5|7592.1|7577.1|7590.4|7575.4|72
1592910900000|2020-06-23 11:15:00|7590.6|7575.6|7586.5|7571.5|7590.7|7575.7|7584.4|7569.4|191
1592911200000|2020-06-23 11:20:00|7586.6|7571.6|7586|7571|7586.7|7571.7|7585.4|7570.4|127
1592911500000|2020-06-23 11:25:00|7586.1|7571.1|7586.2|7571.2|7586.3|7571.3|7585.2|7570.2|95
1592911800000|2020-06-23 11:30:00|7585.8|7570.8|7584.4|7569.4|7590.4|7570.8|7584.4|7565.1|14
1592912100000|2020-06-23 11:35:00|7584.2|7569.2|7586.2|7561.2|7586.7|7569.4|7581.7|7561.2|10
1592912400000|2020-06-23 11:40:00|7586.3|7561.3|7580.4|7565.4|7586.3|7565.7|7580|7561|20
1592912700000|2020-06-23 11:45:00|7579.8|7564.8|7580.3|7565.3|7580.3|7565.3|7579|7564|20
1592913000000|2020-06-23 11:50:00|7580.2|7565.2|7578.7|7563.7|7580.3|7565.3|7578.3|7563.3|139
1592913300000|2020-06-23 11:55:00|7578.5|7563.5|7583.8|7558.8|7587.7|7568.5|7578.4|7558.8|72
1592913600000|2020-06-23 12:00:00|7584.6|7559.6|7585.5|7560.5|7585.5|7560.5|7584.5|7559.5|13
1592913900000|2020-06-23 12:05:00|7580.8|7565.8|7586.6|7561.6|7587|7565.8|7580.5|7560.8|13
1592914200000|2020-06-23 12:10:00|7586.5|7561.5|7586.6|7561.6|7586.6|7561.6|7586.5|7561.5|4
1592914500000|2020-06-23 12:15:00|7586.3|7561.3|7582.8|7567.8|7586.6|7568.4|7581.7|7561.3|15
1592914800000|2020-06-23 12:20:00|7582.9|7567.9|7583.4|7568.4|7583.7|7568.7|7582.2|7567.2|17
1592915100000|2020-06-23 12:25:00|7583|7568|7583.5|7568.5|7583.5|7568.5|7582.8|7567.8|6
1592915400000|2020-06-23 12:30:00|7583.4|7568.4|7583.5|7568.5|7583.5|7568.5|7582.3|7567.3|19
1592915700000|2020-06-23 12:35:00|7583.6|7568.6|7586.4|7561.4|7587|7568.9|7582.6|7561.4|32
1592916000000|2020-06-23 12:40:00|7586.3|7561.3|7585.9|7560.9|7586.3|7561.3|7585.9|7560.9|3
1592916300000|2020-06-23 12:45:00|7585.8|7560.8|7585.8|7560.8|7585.8|7560.8|7585.8|7560.8|1
1592916600000|2020-06-23 12:50:00|7585.9|7560.9|7585.9|7560.9|7585.9|7560.9|7585.9|7560.9|1
1592916900000|2020-06-23 12:55:00|7586|7561|7585.7|7560.7|7586.4|7561.4|7585.7|7560.7|7
1592917200000|2020-06-23 13:00:00|7585.8|7560.8|7586.6|7561.6|7586.6|7566.6|7581.1|7560.6|15
1592917500000|2020-06-23 13:05:00|7586.2|7561.2|7581.6|7566.6|7586.6|7567|7580.9|7561.1|10
1592917800000|2020-06-23 13:10:00|7581.9|7566.9|7589.4|7564.4|7589.6|7568.6|7581.9|7564.4|12
1592918100000|2020-06-23 13:15:00|7588.9|7563.9|7591.3|7566.3|7591.3|7569.7|7584.7|7563.8|6
1592918400000|2020-06-23 13:20:00|7591.1|7566.1|7591.3|7566.3|7591.3|7566.3|7591.1|7566.1|2
1592918700000|2020-06-23 13:25:00|7586.3|7571.3|7585|7570|7586.3|7571.3|7585|7570|6
1592919000000|2020-06-23 13:30:00|7585.3|7570.3|7584.6|7569.6|7589.6|7570.6|7584.3|7563.9|11
1592919300000|2020-06-23 13:35:00|7584.3|7569.3|7582.1|7567.1|7584.3|7569.3|7582|7567|11
1592919600000|2020-06-23 13:40:00|7583.3|7568.3|7587.6|7562.6|7588.3|7568.6|7583.3|7562.6|7
1592919900000|2020-06-23 13:45:00|7588.1|7563.1|7582.8|7567.8|7588.3|7567.8|7582.2|7562.8|8
1592920200000|2020-06-23 13:50:00|7583|7568|7584.1|7569.1|7584.6|7569.6|7582.8|7567.8|17
1592920500000|2020-06-23 13:55:00|7584|7569|7583.7|7568.7|7584|7569|7582.4|7567.4|22
1592920800000|2020-06-23 14:00:00|7583.8|7568.8|7583.6|7568.6|7583.8|7568.8|7582.8|7567.8|19
1592921100000|2020-06-23 14:05:00|7583.4|7568.4|7582.8|7567.8|7583.4|7568.4|7582.1|7567.1|9
1592921400000|2020-06-23 14:10:00|7582.3|7567.3|7582.6|7567.6|7582.6|7567.6|7581.8|7566.8|7
1592921700000|2020-06-23 14:15:00|7582.4|7567.4|7581.8|7566.8|7582.4|7567.4|7580.9|7565.9|23
1592922000000|2020-06-23 14:20:00|7581.9|7566.9|7581.1|7566.1|7582|7567|7580.8|7565.8|16
1592922300000|2020-06-23 14:25:00|7581.5|7566.5|7581.9|7566.9|7581.9|7566.9|7581.4|7566.4|5
1592922600000|2020-06-23 14:30:00|7582.1|7567.1|7582.3|7567.3|7582.3|7567.3|7581.8|7566.8|7
1592922900000|2020-06-23 14:35:00|7581.8|7566.8|7581.9|7566.9|7581.9|7566.9|7581.8|7566.8|2
1592923200000|2020-06-23 14:40:00|7582|7567|7581.9|7566.9|7582.3|7567.3|7581.9|7566.9|8
1592923500000|2020-06-23 14:45:00|7582.3|7567.3|7582.8|7567.8|7583.6|7568.6|7581.9|7566.9|15
1592923800000|2020-06-23 14:50:00|7582.6|7567.6|7582.5|7567.5|7582.6|7567.6|7582.5|7567.5|2
1592924100000|2020-06-23 14:55:00|7582.6|7567.6|7583|7568|7583|7568|7582.5|7567.5|5
1592924400000|2020-06-23 15:00:00|7583.5|7568.5|7583.2|7568.2|7584|7569|7583.2|7568.2|7
1592924700000|2020-06-23 15:05:00|7583.7|7568.7|7583|7568|7584|7569|7583|7568|7
1592925000000|2020-06-23 15:10:00|7582.8|7567.8|7582.8|7567.8|7583.3|7568.3|7582.8|7567.8|3
1592925600000|2020-06-23 15:20:00|7582.5|7567.5|7583|7568|7583.6|7568.6|7582.5|7567.5|7
1592925900000|2020-06-23 15:25:00|7583.1|7568.1|7593.9|7568.9|7593.9|7572.9|7583.1|7567.4|40
1592926200000|2020-06-23 15:30:00|7593.4|7568.4|7593.3|7568.3|7593.9|7568.9|7593.3|7568.3|16
1592926500000|2020-06-23 15:35:00|7593.5|7568.5|7588.3|7573.3|7593.5|7573.7|7588.3|7568.4|9
1592926800000|2020-06-23 15:40:00|7589.9|7574.9|7593.6|7568.6|7594.6|7574.9|7589.9|7568.6|16
1592927100000|2020-06-23 15:45:00|7593|7568|7588|7573|7593.1|7573|7587.8|7568|4
1592927400000|2020-06-23 15:50:00|7587.5|7572.5|7591.1|7566.1|7592|7572.5|7587.5|7565.8|23
1592927700000|2020-06-23 15:55:00|7591|7566|7588.1|7563.1|7591.1|7566.1|7587.9|7562.9|84
1592928000000|2020-06-23 16:00:00|7587.9|7562.9|7587.6|7562.6|7587.9|7562.9|7587.4|7562.4|5
1592928600000|2020-06-23 16:10:00|7587.4|7562.4|7582|7567|7587.4|7567.3|7582|7562.4|4
1592928900000|2020-06-23 16:15:00|7582.1|7567.1|7588.4|7563.4|7588.6|7567.8|7582|7563.3|9
1592929200000|2020-06-23 16:20:00|7588.3|7563.3|7588.3|7563.3|7588.3|7563.3|7588.3|7563.3|1
1592929800000|2020-06-23 16:30:00|7589.2|7564.2|7589.5|7564.5|7589.5|7564.5|7588.9|7563.9|23
1592930100000|2020-06-23 16:35:00|7589.6|7564.6|7589.4|7564.4|7589.8|7564.8|7589.3|7564.3|21
1592930400000|2020-06-23 16:40:00|7589.3|7564.3|7585.8|7570.8|7589.9|7571.1|7584.8|7564.3|16
1592931000000|2020-06-23 16:50:00|7586.3|7571.3|7590.3|7575.3|7593.8|7575.3|7586.3|7567.2|22
1592931300000|2020-06-23 16:55:00|7589.4|7574.4|7593.6|7568.6|7593.8|7574.4|7588.9|7567.8|10
1592932800000|2020-06-23 17:20:00|7593.8|7568.8|7593.9|7568.9|7593.9|7568.9|7593.8|7568.8|2
1592933100000|2020-06-23 17:25:00|7593.5|7568.5|7593.3|7568.3|7593.5|7568.5|7593.2|7568.2|3
1592933400000|2020-06-23 17:30:00|7593.4|7568.4|7593.6|7568.6|7593.6|7568.6|7593.3|7568.3|3
1592933700000|2020-06-23 17:35:00|7593.5|7568.5|7593.6|7568.6|7593.6|7568.6|7593.4|7568.4|6
1592934300000|2020-06-23 17:45:00|7593.8|7568.8|7595.1|7570.1|7595.3|7570.3|7593.8|7568.8|10
1592934600000|2020-06-23 17:50:00|7590.3|7575.3|7597.2|7572.2|7597.4|7577.3|7590.3|7571.3|29
1592934900000|2020-06-23 17:55:00|7597.3|7572.3|7599.1|7574.1|7599.4|7574.4|7597.2|7572.2|56
1592935200000|2020-06-23 18:00:00|7599|7574|7599.2|7574.2|7599.6|7574.6|7597.8|7572.8|60
1592935500000|2020-06-23 18:05:00|7599.1|7574.1|7598.7|7573.7|7599.9|7574.9|7598.2|7573.2|68
1592935800000|2020-06-23 18:10:00|7598.8|7573.8|7599|7574|7599.4|7574.4|7598.5|7573.5|31
1592936100000|2020-06-23 18:15:00|7599.1|7574.1|7598.6|7573.6|7600|7575|7598|7573|335
1592936400000|2020-06-23 18:20:00|7598.4|7573.4|7598.9|7573.9|7599.3|7574.3|7598.4|7573.4|110
1592936700000|2020-06-23 18:25:00|7599|7574|7599.5|7574.5|7599.9|7574.9|7598|7573|108
1592937000000|2020-06-23 18:30:00|7599.6|7574.6|7599.4|7574.4|7599.6|7574.6|7599.3|7574.3|3
1592937300000|2020-06-23 18:35:00|7599.1|7574.1|7598.6|7573.6|7599.4|7574.4|7598.5|7573.5|8
1592937600000|2020-06-23 18:40:00|7593.8|7578.8|7593.8|7578.8|7593.8|7578.8|7593.8|7578.8|1
1592937900000|2020-06-23 18:45:00|7599.4|7574.4|7600.4|7575.4|7600.7|7575.7|7599.4|7574.4|12
1592938200000|2020-06-23 18:50:00|7600.3|7575.3|7601.1|7576.1|7601.1|7576.1|7600.3|7575.3|16
1592938500000|2020-06-23 18:55:00|7600.4|7575.4|7601.1|7576.1|7601.3|7576.3|7600.4|7575.4|4
1592938800000|2020-06-23 19:00:00|7601.8|7576.8|7598.3|7583.3|7604.9|7583.3|7598.3|7576.1|15
1592939100000|2020-06-23 19:05:00|7602.3|7577.3|7598.6|7583.6|7603.6|7583.6|7598.5|7576.4|17
1592939400000|2020-06-23 19:10:00|7602|7577|7602.1|7577.1|7604.6|7579.6|7601.4|7576.4|19
1592939700000|2020-06-23 19:15:00|7601.6|7576.6|7600.1|7575.1|7601.6|7576.6|7598.8|7573.8|19
1592940300000|2020-06-23 19:25:00|7600.2|7575.2|7602.1|7577.1|7602.1|7577.1|7600.2|7575.2|4
1592940900000|2020-06-23 19:35:00|7602.6|7577.6|7603.8|7578.8|7603.9|7578.9|7602.6|7577.6|4
1592941200000|2020-06-23 19:40:00|7603.9|7578.9|7603.6|7578.6|7604.1|7579.1|7603.6|7578.6|3
1592941500000|2020-06-23 19:45:00|7604|7579|7603|7578|7604.7|7584.6|7598.6|7575.5|26
1592941800000|2020-06-23 19:50:00|7603.1|7578.1|7603.9|7578.9|7604.8|7579.8|7603.1|7578.1|8
1592942100000|2020-06-23 19:55:00|7598.4|7583.4|7599.3|7584.3|7604.4|7584.3|7598.4|7576|38
1592965800000|2020-06-24 02:30:00|7590.3|7565.3|7589.6|7564.6|7590.3|7565.3|7588|7563|13
1592966100000|2020-06-24 02:35:00|7589.7|7564.7|7589.7|7564.7|7589.7|7564.7|7589.7|7564.7|1
1592966700000|2020-06-24 02:45:00|7589.4|7564.4|7589.4|7564.4|7589.7|7564.7|7589.4|7564.4|5
1592967000000|2020-06-24 02:50:00|7584.5|7569.5|7584.5|7569.5|7584.5|7569.5|7584.5|7569.5|1
1592967300000|2020-06-24 02:55:00|7589.9|7564.9|7589.9|7564.9|7589.9|7564.9|7589.9|7564.9|1
1592967600000|2020-06-24 03:00:00|7590.6|7565.6|7589.2|7574.2|7592.2|7574.2|7588.6|7565.6|8
1592967900000|2020-06-24 03:05:00|7588.9|7573.9|7589.7|7564.7|7592.2|7573.9|7588.2|7564.7|19
1592968200000|2020-06-24 03:10:00|7589.6|7564.6|7586.1|7571.1|7589.9|7571.1|7586.1|7564.6|4
1592968500000|2020-06-24 03:15:00|7585.9|7570.9|7585.9|7570.9|7585.9|7570.9|7585.5|7570.5|6
1592969100000|2020-06-24 03:25:00|7586.1|7571.1|7592.5|7567.5|7592.6|7572.9|7586.1|7567|26
1592969400000|2020-06-24 03:30:00|7592.2|7567.2|7585.5|7570.5|7592.7|7572.4|7584.1|7566.9|135
1592969700000|2020-06-24 03:35:00|7586|7571|7587.8|7572.8|7589.1|7574.1|7585.7|7570.7|140
1592970000000|2020-06-24 03:40:00|7587.9|7572.9|7587.4|7572.4|7589.2|7574.2|7586|7571|67
1592970300000|2020-06-24 03:45:00|7587.3|7572.3|7589.7|7574.7|7590.4|7575.4|7586.7|7571.7|86
1592970600000|2020-06-24 03:50:00|7589.8|7574.8|7592.4|7577.4|7592.4|7577.4|7589.8|7574.8|102
1592970900000|2020-06-24 03:55:00|7591.9|7576.9|7592.2|7577.2|7593.2|7578.2|7590.9|7575.9|132
1592971200000|2020-06-24 04:00:00|7592.1|7577.1|7591|7576|7593.2|7578.2|7590|7575|125
1592971500000|2020-06-24 04:05:00|7591.1|7576.1|7589.5|7574.5|7592.3|7577.3|7588.8|7573.8|118
1592971800000|2020-06-24 04:10:00|7589.6|7574.6|7590.3|7575.3|7590.8|7575.8|7587.9|7572.9|93
1592972100000|2020-06-24 04:15:00|7590.2|7575.2|7591.1|7576.1|7591.2|7576.2|7589.7|7574.7|46
1592972400000|2020-06-24 04:20:00|7591.2|7576.2|7590.4|7575.4|7591.5|7576.5|7589.1|7574.1|72
1592972700000|2020-06-24 04:25:00|7590.3|7575.3|7588.9|7573.9|7591.1|7576.1|7588.6|7573.6|105
1592973000000|2020-06-24 04:30:00|7588.8|7573.8|7592.1|7577.1|7592.8|7577.8|7587.4|7572.4|137
1592973300000|2020-06-24 04:35:00|7592.2|7577.2|7591.6|7576.6|7593|7578|7591.6|7576.6|49
1592973600000|2020-06-24 04:40:00|7591.8|7576.8|7593|7578|7593.2|7578.2|7591.6|7576.6|50
1592973900000|2020-06-24 04:45:00|7592.9|7577.9|7592.6|7577.6|7592.9|7577.9|7591.7|7576.7|40
1592974200000|2020-06-24 04:50:00|7592.5|7577.5|7588.8|7573.8|7592.5|7577.5|7588.4|7573.4|96
1592974500000|2020-06-24 04:55:00|7588.7|7573.7|7591.1|7576.1|7591.2|7576.2|7588.3|7573.3|102
1592974800000|2020-06-24 05:00:00|7590.9|7575.9|7597.4|7582.4|7597.4|7582.4|7590.9|7575.9|96
1592975100000|2020-06-24 05:05:00|7597.5|7582.5|7601.2|7586.2|7601.2|7586.2|7596.9|7581.9|126
1592975400000|2020-06-24 05:10:00|7601.1|7586.1|7600.2|7585.2|7602|7587|7599.9|7584.9|54
1592975700000|2020-06-24 05:15:00|7599.5|7584.5|7601|7586|7601.1|7586.1|7597.7|7582.7|77
1592976000000|2020-06-24 05:20:00|7601.1|7586.1|7602|7587|7603.2|7588.2|7601.1|7586.1|117
1592976300000|2020-06-24 05:25:00|7601.9|7586.9|7603|7588|7603|7588|7601.1|7586.1|99
1592976600000|2020-06-24 05:30:00|7602.7|7587.7|7597.2|7582.2|7603|7588|7596.6|7581.6|121
1592976900000|2020-06-24 05:35:00|7597.1|7582.1|7600.1|7585.1|7600.7|7585.7|7596.9|7581.9|77
1592977200000|2020-06-24 05:40:00|7600.2|7585.2|7598.5|7583.5|7600.3|7585.3|7598.1|7583.1|104
1592977500000|2020-06-24 05:45:00|7598.6|7583.6|7599.4|7584.4|7599.9|7584.9|7597.3|7582.3|67
1592977800000|2020-06-24 05:50:00|7599.3|7584.3|7600|7585|7600.1|7585.1|7599.1|7584.1|41
1592978100000|2020-06-24 05:55:00|7599.9|7584.9|7602.3|7587.3|7602.5|7587.5|7599.9|7584.9|76
1592978400000|2020-06-24 06:00:00|7602.4|7587.4|7601.6|7586.6|7603.7|7588.7|7600.6|7585.6|92
1592978700000|2020-06-24 06:05:00|7601.3|7586.3|7597.2|7582.2|7601.4|7586.4|7596.6|7581.6|98
1592979000000|2020-06-24 06:10:00|7597.1|7582.1|7598.9|7583.9|7599.8|7584.8|7594|7579|140
1592979300000|2020-06-24 06:15:00|7598.5|7583.5|7597.2|7582.2|7598.7|7583.7|7596.1|7581.1|109
1592979600000|2020-06-24 06:20:00|7597.3|7582.3|7597.2|7582.2|7597.8|7582.8|7597.1|7582.1|32
1592979900000|2020-06-24 06:25:00|7597.3|7582.3|7596.9|7581.9|7597.4|7582.4|7596.3|7581.3|48
1592980200000|2020-06-24 06:30:00|7597|7582|7599.5|7584.5|7599.6|7584.6|7596.9|7581.9|71
1592980500000|2020-06-24 06:35:00|7599.4|7584.4|7601.2|7586.2|7601.2|7586.2|7599.4|7584.4|53
1592980800000|2020-06-24 06:40:00|7601.3|7586.3|7602.1|7587.1|7602.5|7587.5|7600.6|7585.6|102
1592981100000|2020-06-24 06:45:00|7601.9|7586.9|7600.3|7585.3|7601.9|7586.9|7600|7585|135
1592981400000|2020-06-24 06:50:00|7600.2|7585.2|7597.3|7582.3|7600.7|7585.7|7596.4|7581.4|86
1592981700000|2020-06-24 06:55:00|7597.9|7582.9|7597.5|7582.5|7599.5|7584.5|7597.2|7582.2|44
1592982000000|2020-06-24 07:00:00|7597.6|7582.6|7600|7585|7600.5|7585.5|7597.4|7582.4|123
1592982300000|2020-06-24 07:05:00|7600.1|7585.1|7600.4|7585.4|7601.4|7586.4|7599.4|7584.4|125
1592982600000|2020-06-24 07:10:00|7600.3|7585.3|7602.6|7587.6|7602.8|7587.8|7600.2|7585.2|76
1592982900000|2020-06-24 07:15:00|7602.7|7587.7|7605.8|7590.8|7606.2|7591.2|7602.2|7587.2|99
1592983200000|2020-06-24 07:20:00|7605.5|7590.5|7601.7|7586.7|7605.5|7590.5|7601.6|7586.6|108
1592983500000|2020-06-24 07:25:00|7601.6|7586.6|7604.3|7589.3|7604.3|7589.3|7601.3|7586.3|92
1592983800000|2020-06-24 07:30:00|7604.4|7589.4|7601.9|7586.9|7604.7|7589.7|7601.6|7586.6|87
1592984100000|2020-06-24 07:35:00|7602|7587|7602.3|7587.3|7603.3|7588.3|7601|7586|60
1592984400000|2020-06-24 07:40:00|7602.1|7587.1|7602.8|7587.8|7603.5|7588.5|7601.4|7586.4|44
1592984700000|2020-06-24 07:45:00|7602.9|7587.9|7602.3|7587.3|7602.9|7587.9|7602.3|7587.3|10
1592985000000|2020-06-24 07:50:00|7602.4|7587.4|7601.3|7586.3|7602.4|7587.4|7601.1|7586.1|36
1592985300000|2020-06-24 07:55:00|7601.6|7586.6|7599.3|7584.3|7601.7|7586.7|7599|7584|79
1592985600000|2020-06-24 08:00:00|7599.4|7584.4|7600.3|7585.3|7601.4|7586.4|7598.8|7583.8|57
1592985900000|2020-06-24 08:05:00|7600|7585|7603|7588|7603.1|7588.1|7600|7585|40
1592986200000|2020-06-24 08:10:00|7603.1|7588.1|7606.1|7591.1|7606.1|7591.1|7603|7588|48
1592986500000|2020-06-24 08:15:00|7605.9|7590.9|7602.6|7587.6|7606.4|7591.4|7602.5|7587.5|86
1592986800000|2020-06-24 08:20:00|7602.5|7587.5|7601.7|7586.7|7603.1|7588.1|7601.1|7586.1|46
1592987100000|2020-06-24 08:25:00|7601.5|7586.5|7602.8|7587.8|7603.6|7588.6|7601.1|7586.1|43
1592987400000|2020-06-24 08:30:00|7603.3|7588.3|7601|7586|7604|7589|7600.9|7585.9|49
1592987700000|2020-06-24 08:35:00|7600.9|7585.9|7599.7|7584.7|7601.5|7586.5|7599.7|7584.7|49
1592988000000|2020-06-24 08:40:00|7599.6|7584.6|7598.1|7583.1|7600.3|7585.3|7596.5|7581.5|55
1592988300000|2020-06-24 08:45:00|7598|7583|7594.1|7579.1|7598|7583|7593.5|7578.5|80
1592988600000|2020-06-24 08:50:00|7594|7579|7594.6|7579.6|7594.7|7579.7|7593.3|7578.3|65
1592988900000|2020-06-24 08:55:00|7594.5|7579.5|7595.3|7580.3|7596|7581|7594.5|7579.5|32
1592989200000|2020-06-24 09:00:00|7595.1|7580.1|7593.6|7578.6|7595.3|7580.3|7593.6|7578.6|27
1592989500000|2020-06-24 09:05:00|7593.7|7578.7|7595.2|7580.2|7595.4|7580.4|7593.2|7578.2|26
1592989800000|2020-06-24 09:10:00|7595.4|7580.4|7596.3|7581.3|7600.3|7585.3|7595.2|7580.2|83
1592990100000|2020-06-24 09:15:00|7595.8|7580.8|7599.5|7584.5|7599.7|7584.7|7595.2|7580.2|95
1592990400000|2020-06-24 09:20:00|7599.4|7584.4|7599.1|7584.1|7599.7|7584.7|7596.2|7581.2|99
1592990700000|2020-06-24 09:25:00|7599|7584|7598.5|7583.5|7599.7|7584.7|7598.2|7583.2|34
1592991000000|2020-06-24 09:30:00|7598.4|7583.4|7599.2|7584.2|7599.5|7584.5|7598.2|7583.2|38
1592991300000|2020-06-24 09:35:00|7599|7584|7599.8|7584.8|7599.8|7584.8|7598.5|7583.5|49
1592991600000|2020-06-24 09:40:00|7599.9|7584.9|7599.3|7584.3|7600|7585|7599.3|7584.3|11
1592991900000|2020-06-24 09:45:00|7599|7584|7598.8|7583.8|7599.6|7584.6|7597.6|7582.6|40
1592992200000|2020-06-24 09:50:00|7599.1|7584.1|7598.3|7583.3|7599.3|7584.3|7598|7583|42
1592992500000|2020-06-24 09:55:00|7598.2|7583.2|7598.2|7583.2|7599.6|7584.6|7597.4|7582.4|51
1592992800000|2020-06-24 10:00:00|7598.3|7583.3|7599.3|7584.3|7599.4|7584.4|7597.1|7582.1|59
1592993100000|2020-06-24 10:05:00|7600|7585|7601.7|7586.7|7602.1|7587.1|7600|7585|47
1592993400000|2020-06-24 10:10:00|7601.6|7586.6|7603.3|7588.3|7603.5|7588.5|7601.6|7586.6|27
1592993700000|2020-06-24 10:15:00|7603|7588|7603.2|7588.2|7603.3|7588.3|7603|7588|22
1592994000000|2020-06-24 10:20:00|7603.3|7588.3|7602.7|7587.7|7603.7|7588.7|7602.7|7587.7|29
1592994300000|2020-06-24 10:25:00|7602.1|7587.1|7602.3|7587.3|7602.3|7587.3|7600.9|7585.9|48
1592994600000|2020-06-24 10:30:00|7602.4|7587.4|7600.5|7585.5|7603.3|7588.3|7600.4|7585.4|40
1592994900000|2020-06-24 10:35:00|7600.7|7585.7|7599.4|7584.4|7601.3|7586.3|7599.4|7584.4|30
1592995200000|2020-06-24 10:40:00|7599.5|7584.5|7596.1|7581.1|7599.8|7584.8|7596.1|7581.1|102
1592995500000|2020-06-24 10:45:00|7595.8|7580.8|7593.1|7578.1|7595.9|7580.9|7593|7578|178
1592995800000|2020-06-24 10:50:00|7593|7578|7593|7578|7593.1|7578.1|7592.2|7577.2|131
1592996100000|2020-06-24 10:55:00|7593.1|7578.1|7589.9|7574.9|7593.7|7578.7|7589.7|7574.7|132
1592996400000|2020-06-24 11:00:00|7590|7575|7589.1|7574.1|7590|7575|7589|7574|50
1592996700000|2020-06-24 11:05:00|7589.2|7574.2|7589.6|7574.6|7589.6|7574.6|7588|7573|119
1592997000000|2020-06-24 11:10:00|7589.8|7574.8|7591|7576|7591.1|7576.1|7589.5|7574.5|69
1592997300000|2020-06-24 11:15:00|7590.9|7575.9|7591.1|7576.1|7591.2|7576.2|7590.4|7575.4|133
1592997600000|2020-06-24 11:20:00|7591|7576|7591|7576|7591.2|7576.2|7590.5|7575.5|78
1592997900000|2020-06-24 11:25:00|7591.3|7576.3|7591.4|7576.4|7592.3|7577.3|7591|7576|68
1592998200000|2020-06-24 11:30:00|7591.3|7576.3|7591.8|7576.8|7591.8|7576.8|7590.7|7575.7|13
1592998500000|2020-06-24 11:35:00|7591.1|7576.1|7589|7574|7591.1|7576.1|7589|7574|17
1592998800000|2020-06-24 11:40:00|7589.5|7574.5|7596.6|7571.6|7596.8|7575.5|7589|7570.4|25
1592999100000|2020-06-24 11:45:00|7591.6|7576.6|7592.3|7577.3|7592.4|7577.4|7591.4|7576.4|12
1592999400000|2020-06-24 11:50:00|7592|7577|7592.4|7577.4|7599|7578.8|7592|7573.9|25
1592999700000|2020-06-24 11:55:00|7592.5|7577.5|7599.2|7574.2|7599.2|7579|7592.3|7573.9|50
1593000000000|2020-06-24 12:00:00|7599.1|7574.1|7593.6|7578.6|7599.3|7579|7593.3|7573.8|184
1593000300000|2020-06-24 12:05:00|7593.7|7578.7|7594.4|7579.4|7594.6|7579.6|7593.6|7578.6|250
1593000600000|2020-06-24 12:10:00|7594.5|7579.5|7595.3|7580.3|7596.4|7581.4|7594.4|7579.4|359
1593000900000|2020-06-24 12:15:00|7595.2|7580.2|7595.4|7580.4|7595.6|7580.6|7594.5|7579.5|88
1593001200000|2020-06-24 12:20:00|7595.5|7580.5|7595.6|7580.6|7595.7|7580.7|7594.4|7579.4|87
1593001500000|2020-06-24 12:25:00|7595.7|7580.7|7595.3|7580.3|7595.9|7580.9|7595|7580|110
1593001800000|2020-06-24 12:30:00|7595.4|7580.4|7594.7|7579.7|7595.5|7580.5|7594.1|7579.1|334
1593002100000|2020-06-24 12:35:00|7594.6|7579.6|7593.9|7578.9|7595.1|7580.1|7593.4|7578.4|92
1593002400000|2020-06-24 12:40:00|7593.8|7578.8|7594.3|7579.3|7594.3|7579.3|7593.8|7578.8|17
1593002700000|2020-06-24 12:45:00|7594.2|7579.2|7594.3|7579.3|7594.4|7579.4|7594.2|7579.2|74
1593003000000|2020-06-24 12:50:00|7594.4|7579.4|7592.1|7577.1|7594.4|7579.4|7591.6|7576.6|96
1593003300000|2020-06-24 12:55:00|7592.2|7577.2|7592.5|7577.5|7592.6|7577.6|7591.8|7576.8|31
1593003600000|2020-06-24 13:00:00|7592.6|7577.6|7592.6|7577.6|7592.9|7577.9|7592.4|7577.4|57
1593003900000|2020-06-24 13:05:00|7592.5|7577.5|7592.6|7577.6|7592.8|7577.8|7592.5|7577.5|21
1593004200000|2020-06-24 13:10:00|7592.5|7577.5|7593|7578|7593.1|7578.1|7592.4|7577.4|14
1593004500000|2020-06-24 13:15:00|7592.9|7577.9|7593.7|7578.7|7593.7|7578.7|7592.8|7577.8|46
1593004800000|2020-06-24 13:20:00|7593.6|7578.6|7594.2|7579.2|7594.3|7579.3|7593.2|7578.2|460
1593005100000|2020-06-24 13:25:00|7594.1|7579.1|7600.4|7575.4|7600.8|7579.7|7594|7574.6|70
1593005400000|2020-06-24 13:30:00|7600.3|7575.3|7600.9|7575.9|7601.1|7576.1|7600|7575|210
1593005700000|2020-06-24 13:35:00|7600.8|7575.8|7599.6|7574.6|7601|7578.3|7593.3|7573.3|151
1593006000000|2020-06-24 13:40:00|7599.5|7574.5|7598.8|7573.8|7600.4|7575.4|7598.8|7573.8|155
1593006300000|2020-06-24 13:45:00|7599|7574|7596.3|7571.3|7599|7574|7595.3|7570.3|202
1593006600000|2020-06-24 13:50:00|7596.1|7571.1|7597.4|7572.4|7597.4|7572.4|7595.1|7570.1|130
1593006900000|2020-06-24 13:55:00|7597.3|7572.3|7592.3|7577.3|7597.4|7577.6|7590.5|7569.3|98
1593007200000|2020-06-24 14:00:00|7592.6|7577.6|7601.1|7576.1|7601.7|7579.2|7592.6|7574.6|64
1593007500000|2020-06-24 14:05:00|7601.4|7576.4|7600.9|7575.9|7602|7581.1|7595.9|7575.3|19
1593007800000|2020-06-24 14:10:00|7600.2|7575.2|7592.8|7577.8|7600.6|7580.6|7592.8|7574.7|25
1593008100000|2020-06-24 14:15:00|7592.9|7577.9|7592.1|7577.1|7592.9|7577.9|7591.6|7576.6|11
1593008400000|2020-06-24 14:20:00|7591.8|7576.8|7591.6|7576.6|7591.9|7576.9|7591.6|7576.6|3
1593008700000|2020-06-24 14:25:00|7590.3|7575.3|7592|7567|7594.1|7575.3|7588.9|7566.9|26
1593009000000|2020-06-24 14:30:00|7592.1|7567.1|7590.3|7575.3|7593.6|7575.3|7587.1|7567.1|35
1593009300000|2020-06-24 14:35:00|7590.4|7575.4|7599.1|7574.1|7599.1|7579|7590.4|7574|21
1593009600000|2020-06-24 14:40:00|7598.8|7573.8|7593.8|7578.8|7598.9|7579|7593.8|7573.8|6
1593009900000|2020-06-24 14:45:00|7593.9|7578.9|7594.1|7579.1|7594.4|7579.4|7593.8|7578.8|10
1593010200000|2020-06-24 14:50:00|7594.3|7579.3|7594.8|7579.8|7596|7581|7594.3|7579.3|14
1593010500000|2020-06-24 14:55:00|7594.6|7579.6|7595.8|7580.8|7596.1|7581.1|7594.5|7579.5|17
1593010800000|2020-06-24 15:00:00|7596.1|7581.1|7596.3|7581.3|7596.3|7581.3|7596.1|7581.1|2
1593011100000|2020-06-24 15:05:00|7596.4|7581.4|7602.6|7577.6|7603|7581.4|7596.4|7577.1|81
1593011400000|2020-06-24 15:10:00|7602.5|7577.5|7602.8|7577.8|7604.6|7584.5|7598.5|7577.1|222
1593011700000|2020-06-24 15:15:00|7602.9|7577.9|7605.3|7580.3|7605.6|7580.6|7602.6|7577.6|161
1593012000000|2020-06-24 15:20:00|7605.2|7580.2|7604.8|7579.8|7605.6|7580.6|7604.5|7579.5|271
1593012300000|2020-06-24 15:25:00|7604.9|7579.9|7599.6|7584.6|7605.9|7585.6|7598.1|7578.6|42
1593012600000|2020-06-24 15:30:00|7601.2|7586.2|7603.1|7588.1|7603.6|7588.6|7599.8|7584.8|22
1593012900000|2020-06-24 15:35:00|7607.8|7582.8|7609.3|7584.3|7609.3|7589.3|7602.9|7580.4|82
1593013200000|2020-06-24 15:40:00|7609.6|7584.6|7605|7590|7609.8|7590.8|7604.7|7584.6|39
1593013500000|2020-06-24 15:45:00|7604|7589|7605.2|7590.2|7609.5|7590.4|7604|7583.3|111
1593013800000|2020-06-24 15:50:00|7604.9|7589.9|7609.1|7584.1|7609.3|7589.9|7603.8|7583.6|69
1593014100000|2020-06-24 15:55:00|7609.3|7584.3|7606.9|7581.9|7609.6|7588.1|7602.5|7580.5|223
1593014400000|2020-06-24 16:00:00|7606.8|7581.8|7607.1|7582.1|7607.1|7587.7|7602.4|7581.5|27
1593014700000|2020-06-24 16:05:00|7607.4|7582.4|7607.6|7582.6|7607.6|7582.6|7607.2|7582.2|8
1593015000000|2020-06-24 16:10:00|7607.5|7582.5|7601.8|7586.8|7607.5|7586.8|7601|7582.5|11
1593015300000|2020-06-24 16:15:00|7601.6|7586.6|7604.5|7579.5|7606.6|7586.6|7601.6|7578.9|78
1593015600000|2020-06-24 16:20:00|7604.3|7579.3|7601.9|7576.9|7605.8|7586.2|7597.8|7576.8|80
1593015900000|2020-06-24 16:25:00|7601.8|7576.8|7603.1|7578.1|7603.2|7578.2|7601.2|7576.2|32
1593016200000|2020-06-24 16:30:00|7603.2|7578.2|7605.3|7580.3|7605.4|7584.5|7598.3|7578.2|62
1593016500000|2020-06-24 16:35:00|7605.2|7580.2|7606.4|7581.4|7606.8|7581.8|7604.9|7579.9|89
1593016800000|2020-06-24 16:40:00|7606.3|7581.3|7604.9|7579.9|7606.7|7581.7|7604.8|7579.8|117
1593017100000|2020-06-24 16:45:00|7604.8|7579.8|7605.1|7580.1|7605.1|7580.1|7604.8|7579.8|13
1593017400000|2020-06-24 16:50:00|7605.2|7580.2|7605.1|7580.1|7606|7581|7605|7580|15
1593017700000|2020-06-24 16:55:00|7604.7|7579.7|7604.1|7579.1|7604.7|7579.7|7604|7579|35
1593018000000|2020-06-24 17:00:00|7603.9|7578.9|7603.9|7578.9|7603.9|7578.9|7603.8|7578.8|3
1593018300000|2020-06-24 17:05:00|7603.8|7578.8|7604.6|7579.6|7604.7|7579.7|7603.8|7578.8|19
1593018600000|2020-06-24 17:10:00|7604.5|7579.5|7604.9|7579.9|7604.9|7579.9|7604.3|7579.3|21
1593018900000|2020-06-24 17:15:00|7604.8|7579.8|7604.8|7579.8|7604.9|7579.9|7604.7|7579.7|25
1593019200000|2020-06-24 17:20:00|7604.9|7579.9|7604.8|7579.8|7604.9|7579.9|7604.8|7579.8|2
1593019500000|2020-06-24 17:25:00|7604.9|7579.9|7605.3|7580.3|7605.3|7580.3|7604.9|7579.9|2
1593019800000|2020-06-24 17:30:00|7605.4|7580.4|7606|7581|7606|7581|7605.3|7580.3|7
1593020100000|2020-06-24 17:35:00|7606.1|7581.1|7605.9|7580.9|7606.5|7581.5|7604.8|7579.8|45
1593020400000|2020-06-24 17:40:00|7606|7581|7606.4|7581.4|7606.7|7581.7|7605.9|7580.9|73
1593020700000|2020-06-24 17:45:00|7606.5|7581.5|7607.8|7582.8|7607.9|7582.9|7606.1|7581.1|111
1593021000000|2020-06-24 17:50:00|7607.9|7582.9|7608.6|7583.6|7608.7|7583.7|7607.9|7582.9|8
1593021300000|2020-06-24 17:55:00|7608.7|7583.7|7608.6|7583.6|7608.7|7583.7|7608.6|7583.6|4
1593021600000|2020-06-24 18:00:00|7608.5|7583.5|7608.9|7583.9|7608.9|7583.9|7608.3|7583.3|20
1593021900000|2020-06-24 18:05:00|7604.7|7589.7|7605.2|7590.2|7605.3|7590.3|7604.7|7589.7|6
1593022200000|2020-06-24 18:10:00|7605.1|7590.1|7605.2|7590.2|7605.2|7590.2|7605.1|7590.1|4
1593022500000|2020-06-24 18:15:00|7605.1|7590.1|7608.8|7583.8|7609|7590.1|7604.4|7583.8|10
1593022800000|2020-06-24 18:20:00|7609.1|7584.1|7609.6|7584.6|7609.6|7584.6|7609.1|7584.1|4
1593023100000|2020-06-24 18:25:00|7609.1|7584.1|7609.1|7584.1|7609.1|7584.1|7609.1|7584.1|1
1593024000000|2020-06-24 18:40:00|7609.3|7584.3|7609.3|7584.3|7609.3|7584.3|7609.3|7584.3|1
1593024300000|2020-06-24 18:45:00|7609.2|7584.2|7609.1|7584.1|7609.2|7584.2|7609.1|7584.1|2
1593024600000|2020-06-24 18:50:00|7609.3|7584.3|7610.1|7585.1|7610.1|7585.1|7609.3|7584.3|3
1593024900000|2020-06-24 18:55:00|7609.6|7584.6|7609.6|7584.6|7609.9|7584.9|7609.2|7584.2|14
1593025200000|2020-06-24 19:00:00|7609.7|7584.7|7609.8|7584.8|7609.8|7584.8|7609.7|7584.7|2
1593026100000|2020-06-24 19:15:00|7605.2|7590.2|7610.4|7585.4|7610.8|7591.4|7605.2|7585.3|14
1593026400000|2020-06-24 19:20:00|7610.3|7585.3|7610.6|7585.6|7610.6|7585.6|7610.3|7585.3|3
1593026700000|2020-06-24 19:25:00|7610.4|7585.4|7610.8|7585.8|7612.9|7587.9|7610.4|7585.4|7
1593027900000|2020-06-24 19:45:00|7610.9|7585.9|7610.8|7585.8|7610.9|7585.9|7610.6|7585.6|4
1593028200000|2020-06-24 19:50:00|7611|7586|7613.7|7588.7|7614.1|7594.6|7609.3|7586|24
1593028500000|2020-06-24 19:55:00|7613.6|7588.6|7612.1|7587.1|7613.6|7588.6|7612.1|7587.1|2
1593052200000|2020-06-25 02:30:00|7611.4|7586.4|7611.4|7586.4|7611.4|7586.4|7611.4|7586.4|1
1593052500000|2020-06-25 02:35:00|7610.9|7585.9|7613.4|7588.4|7613.6|7588.6|7610.9|7585.9|7
1593052800000|2020-06-25 02:40:00|7613.3|7588.3|7613|7588|7613.4|7588.4|7613|7588|11
1593053100000|2020-06-25 02:45:00|7613.1|7588.1|7613.2|7588.2|7613.3|7588.3|7613.1|7588.1|4
1593053400000|2020-06-25 02:50:00|7613.1|7588.1|7613.1|7588.1|7613.1|7588.1|7612.8|7587.8|3
1593053700000|2020-06-25 02:55:00|7613.6|7588.6|7613.1|7588.1|7613.6|7588.6|7612.6|7587.6|4
1593054000000|2020-06-25 03:00:00|7612.8|7587.8|7613.1|7588.1|7613.1|7588.1|7612.8|7587.8|4
1593054300000|2020-06-25 03:05:00|7613.2|7588.2|7613.4|7588.4|7613.4|7588.4|7613.2|7588.2|3
1593054600000|2020-06-25 03:10:00|7613.1|7588.1|7610.6|7585.6|7613.1|7588.1|7610.3|7585.3|13
1593054900000|2020-06-25 03:15:00|7610.5|7585.5|7600.2|7575.2|7610.5|7585.5|7600|7575|66
1593055200000|2020-06-25 03:20:00|7600.9|7575.9|7607.2|7582.2|7607.2|7582.2|7600.1|7575.1|43
1593055500000|2020-06-25 03:25:00|7607.1|7582.1|7607.2|7582.2|7607.2|7582.2|7606.2|7581.2|4
1593055800000|2020-06-25 03:30:00|7607.1|7582.1|7611.7|7586.7|7611.7|7586.7|7607.1|7582.1|64
1593056100000|2020-06-25 03:35:00|7606.6|7591.6|7606.4|7591.4|7607.4|7592.4|7606.3|7591.3|52
1593056400000|2020-06-25 03:40:00|7606.3|7591.3|7606.6|7591.6|7608.1|7593.1|7605.9|7590.9|70
1593056700000|2020-06-25 03:45:00|7606.5|7591.5|7607.9|7592.9|7608.2|7593.2|7604.5|7589.5|125
1593057000000|2020-06-25 03:50:00|7608.3|7593.3|7604.1|7589.1|7609.2|7594.2|7604|7589|78
1593057300000|2020-06-25 03:55:00|7604.2|7589.2|7603.7|7588.7|7604.6|7589.6|7600.3|7585.3|207
1593057600000|2020-06-25 04:00:00|7603.6|7588.6|7602.6|7587.6|7603.9|7588.9|7602.3|7587.3|70
1593057900000|2020-06-25 04:05:00|7602.7|7587.7|7603.3|7588.3|7603.3|7588.3|7602.4|7587.4|41
1593058200000|2020-06-25 04:10:00|7603.4|7588.4|7602.8|7587.8|7603.4|7588.4|7602.4|7587.4|27
1593058500000|2020-06-25 04:15:00|7603.3|7588.3|7604.1|7589.1|7604.2|7589.2|7603.1|7588.1|45
1593058800000|2020-06-25 04:20:00|7604.2|7589.2|7604.4|7589.4|7605|7590|7603.4|7588.4|79
1593059100000|2020-06-25 04:25:00|7604.5|7589.5|7606.2|7591.2|7606.4|7591.4|7604.5|7589.5|88
1593059400000|2020-06-25 04:30:00|7606.1|7591.1|7606.5|7591.5|7608.3|7593.3|7605.7|7590.7|101
1593059700000|2020-06-25 04:35:00|7606.7|7591.7|7604.8|7589.8|7607.5|7592.5|7604.7|7589.7|42
1593060000000|2020-06-25 04:40:00|7605.4|7590.4|7604.2|7589.2|7605.5|7590.5|7604.1|7589.1|37
1593060300000|2020-06-25 04:45:00|7604.1|7589.1|7604.3|7589.3|7604.4|7589.4|7603.5|7588.5|30
1593060600000|2020-06-25 04:50:00|7604.5|7589.5|7604.4|7589.4|7604.6|7589.6|7603.8|7588.8|11
1593060900000|2020-06-25 04:55:00|7604.2|7589.2|7604.3|7589.3|7604.4|7589.4|7604|7589|35
1593061200000|2020-06-25 05:00:00|7604.2|7589.2|7603.8|7588.8|7604.4|7589.4|7603.7|7588.7|22
1593061500000|2020-06-25 05:05:00|7603.9|7588.9|7600.9|7585.9|7603.9|7588.9|7600.6|7585.6|138
1593061800000|2020-06-25 05:10:00|7600.7|7585.7|7599.4|7584.4|7601.2|7586.2|7599.4|7584.4|35
1593062100000|2020-06-25 05:15:00|7599.5|7584.5|7598.5|7583.5|7599.5|7584.5|7598.4|7583.4|45
1593062400000|2020-06-25 05:20:00|7598.8|7583.8|7596.8|7581.8|7598.8|7583.8|7596.6|7581.6|28
1593062700000|2020-06-25 05:25:00|7596.9|7581.9|7595.9|7580.9|7597.8|7582.8|7595.6|7580.6|75
1593063000000|2020-06-25 05:30:00|7595.8|7580.8|7595.6|7580.6|7596.8|7581.8|7595.3|7580.3|51
1593063300000|2020-06-25 05:35:00|7595.7|7580.7|7596.2|7581.2|7596.3|7581.3|7595.4|7580.4|42
1593063600000|2020-06-25 05:40:00|7596.1|7581.1|7596|7581|7597.1|7582.1|7595.4|7580.4|43
1593063900000|2020-06-25 05:45:00|7596.1|7581.1|7596.5|7581.5|7596.6|7581.6|7596.1|7581.1|17
1593064200000|2020-06-25 05:50:00|7596.8|7581.8|7598.3|7583.3|7598.4|7583.4|7596.5|7581.5|84
1593064500000|2020-06-25 05:55:00|7598.4|7583.4|7597.5|7582.5|7598.4|7583.4|7597.5|7582.5|40
1593064800000|2020-06-25 06:00:00|7597.3|7582.3|7595.9|7580.9|7597.3|7582.3|7595.8|7580.8|82
1593065100000|2020-06-25 06:05:00|7595.8|7580.8|7594.9|7579.9|7597|7582|7594.5|7579.5|81
1593065400000|2020-06-25 06:10:00|7595.3|7580.3|7596.4|7581.4|7596.9|7581.9|7595.2|7580.2|41
1593065700000|2020-06-25 06:15:00|7596.5|7581.5|7595.8|7580.8|7596.5|7581.5|7595.2|7580.2|89
1593066000000|2020-06-25 06:20:00|7595.7|7580.7|7595.8|7580.8|7596|7581|7594.7|7579.7|50
1593066300000|2020-06-25 06:25:00|7595.7|7580.7|7593.2|7578.2|7595.7|7580.7|7593.1|7578.1|74
1593066600000|2020-06-25 06:30:00|7593.1|7578.1|7590.3|7575.3|7593.4|7578.4|7589.1|7574.1|100
1593066900000|2020-06-25 06:35:00|7590.6|7575.6|7590.1|7575.1|7593.1|7578.1|7589.7|7574.7|128
1593067200000|2020-06-25 06:40:00|7590|7575|7588.7|7573.7|7590.1|7575.1|7588.5|7573.5|84
1593067500000|2020-06-25 06:45:00|7588.9|7573.9|7592.7|7577.7|7593.2|7578.2|7588.9|7573.9|120
1593067800000|2020-06-25 06:50:00|7592.8|7577.8|7594.9|7579.9|7595.3|7580.3|7592.7|7577.7|109
1593068100000|2020-06-25 06:55:00|7595|7580|7593.7|7578.7|7595.4|7580.4|7593.6|7578.6|61
1593068400000|2020-06-25 07:00:00|7594|7579|7591.2|7576.2|7594.3|7579.3|7591.1|7576.1|80
1593068700000|2020-06-25 07:05:00|7591.5|7576.5|7593.8|7578.8|7593.9|7578.9|7591.5|7576.5|76
1593069000000|2020-06-25 07:10:00|7593.7|7578.7|7595|7580|7595|7580|7593.6|7578.6|62
1593069300000|2020-06-25 07:15:00|7595.2|7580.2|7595.9|7580.9|7597.1|7582.1|7595.2|7580.2|81
1593069600000|2020-06-25 07:20:00|7595.7|7580.7|7594.9|7579.9|7595.9|7580.9|7593.3|7578.3|104
1593069900000|2020-06-25 07:25:00|7594.8|7579.8|7593.3|7578.3|7594.9|7579.9|7593.2|7578.2|60
1593070200000|2020-06-25 07:30:00|7593.4|7578.4|7591.7|7576.7|7593.5|7578.5|7591.6|7576.6|30
1593070500000|2020-06-25 07:35:00|7591.3|7576.3|7592.2|7577.2|7592.5|7577.5|7590.1|7575.1|28
1593070800000|2020-06-25 07:40:00|7592.3|7577.3|7591.3|7576.3|7593.1|7578.1|7591.3|7576.3|24
1593071100000|2020-06-25 07:45:00|7591.5|7576.5|7592.3|7577.3|7593.3|7578.3|7591.5|7576.5|17
1593071400000|2020-06-25 07:50:00|7591.7|7576.7|7592.9|7577.9|7593.2|7578.2|7591.7|7576.7|44
1593071700000|2020-06-25 07:55:00|7592.6|7577.6|7594.3|7579.3|7595.9|7580.9|7592.5|7577.5|40
1593072000000|2020-06-25 08:00:00|7594.1|7579.1|7592.5|7577.5|7594.1|7579.1|7592.3|7577.3|27
1593072300000|2020-06-25 08:05:00|7592.9|7577.9|7593.4|7578.4|7594.4|7579.4|7591.3|7576.3|70
1593072600000|2020-06-25 08:10:00|7593.1|7578.1|7590.1|7575.1|7593.5|7578.5|7590.1|7575.1|42
1593072900000|2020-06-25 08:15:00|7590.2|7575.2|7591.8|7576.8|7592.5|7577.5|7589|7574|82
1593073200000|2020-06-25 08:20:00|7591.7|7576.7|7595.1|7580.1|7595.1|7580.1|7591.2|7576.2|74
1593073500000|2020-06-25 08:25:00|7595.2|7580.2|7598.1|7583.1|7598.1|7583.1|7595.2|7580.2|96
1593073800000|2020-06-25 08:30:00|7597.7|7582.7|7596.1|7581.1|7597.7|7582.7|7595|7580|32
1593074100000|2020-06-25 08:35:00|7595.7|7580.7|7595.5|7580.5|7596.1|7581.1|7595.3|7580.3|9
1593074400000|2020-06-25 08:40:00|7595.7|7580.7|7593.3|7578.3|7595.7|7580.7|7592.4|7577.4|53
1593074700000|2020-06-25 08:45:00|7592.6|7577.6|7591.3|7576.3|7592.8|7577.8|7590.9|7575.9|52
1593075000000|2020-06-25 08:50:00|7591.2|7576.2|7585.8|7570.8|7591.2|7576.2|7585.1|7570.1|149
1593075300000|2020-06-25 08:55:00|7586.2|7571.2|7587.1|7572.1|7587.1|7572.1|7585.5|7570.5|34
1593075600000|2020-06-25 09:00:00|7586.8|7571.8|7586.5|7571.5|7587.1|7572.1|7586.3|7571.3|14
1593075900000|2020-06-25 09:05:00|7587.3|7572.3|7586.8|7571.8|7588.2|7573.2|7586.5|7571.5|42
1593076200000|2020-06-25 09:10:00|7587.3|7572.3|7585.5|7570.5|7588.1|7573.1|7585.5|7570.5|33
1593076500000|2020-06-25 09:15:00|7586.1|7571.1|7586.5|7571.5|7587|7572|7584.1|7569.1|23
1593076800000|2020-06-25 09:20:00|7586.8|7571.8|7586.5|7571.5|7587.8|7572.8|7586.5|7571.5|12
1593077100000|2020-06-25 09:25:00|7586.1|7571.1|7584.7|7569.7|7586.4|7571.4|7584.6|7569.6|98
1593077400000|2020-06-25 09:30:00|7584.6|7569.6|7584.7|7569.7|7586.5|7571.5|7584.3|7569.3|26
1593077700000|2020-06-25 09:35:00|7585.3|7570.3|7585.8|7570.8|7586.1|7571.1|7584.7|7569.7|25
1593078000000|2020-06-25 09:40:00|7586.1|7571.1|7588.1|7573.1|7590.3|7575.3|7586.1|7571.1|49
1593078300000|2020-06-25 09:45:00|7587.8|7572.8|7586.8|7571.8|7588.5|7573.5|7586.4|7571.4|38
1593078600000|2020-06-25 09:50:00|7586.4|7571.4|7587.2|7572.2|7587.9|7572.9|7586.4|7571.4|45
1593078900000|2020-06-25 09:55:00|7587|7572|7586.5|7571.5|7587.1|7572.1|7586|7571|18
1593079200000|2020-06-25 10:00:00|7586.8|7571.8|7590.5|7565.5|7591|7571.8|7585.7|7565.5|112
1593079500000|2020-06-25 10:05:00|7585.8|7570.8|7587|7572|7592.3|7572.1|7585.7|7567|17
1593079800000|2020-06-25 10:10:00|7586.9|7571.9|7587.8|7572.8|7587.8|7572.8|7586.8|7571.8|18
1593080100000|2020-06-25 10:15:00|7588.3|7573.3|7587.8|7572.8|7588.3|7573.3|7587|7572|9
1593080400000|2020-06-25 10:20:00|7588|7573|7587.4|7572.4|7588|7573|7587.3|7572.3|10
1593080700000|2020-06-25 10:25:00|7588|7573|7587.4|7572.4|7588|7573|7587.4|7572.4|3
1593081000000|2020-06-25 10:30:00|7587.7|7572.7|7588|7573|7588.1|7573.1|7587.2|7572.2|14
1593081300000|2020-06-25 10:35:00|7588.6|7573.6|7589.2|7574.2|7589.4|7574.4|7588|7573|30
1593081600000|2020-06-25 10:40:00|7589.3|7574.3|7588.9|7573.9|7590.3|7575.3|7588.5|7573.5|46
1593081900000|2020-06-25 10:45:00|7588.8|7573.8|7589.4|7574.4|7589.6|7574.6|7588.6|7573.6|32
1593082200000|2020-06-25 10:50:00|7589.6|7574.6|7589.9|7574.9|7590.9|7575.9|7589.6|7574.6|22
1593082500000|2020-06-25 10:55:00|7590|7575|7589.6|7574.6|7590.7|7575.7|7589.4|7574.4|20
1593082800000|2020-06-25 11:00:00|7589.5|7574.5|7589.5|7574.5|7590.5|7575.5|7589.3|7574.3|13
1593083100000|2020-06-25 11:05:00|7589.3|7574.3|7589.3|7574.3|7589.5|7574.5|7589.1|7574.1|9
1593083400000|2020-06-25 11:10:00|7589.1|7574.1|7591.6|7576.6|7591.8|7576.8|7588.7|7573.7|23
1593083700000|2020-06-25 11:15:00|7591.4|7576.4|7590.2|7575.2|7591.5|7576.5|7590|7575|52
1593084000000|2020-06-25 11:20:00|7590.5|7575.5|7594|7579|7594|7579|7590.5|7575.5|47
1593084300000|2020-06-25 11:25:00|7593.8|7578.8|7593.1|7578.1|7594|7579|7593.1|7578.1|27
1593084600000|2020-06-25 11:30:00|7598.1|7573.1|7598.1|7573.1|7598.1|7573.1|7598.1|7573.1|1
1593084900000|2020-06-25 11:35:00|7593.7|7578.7|7593.5|7578.5|7593.7|7578.7|7593.5|7578.5|4
1593085200000|2020-06-25 11:40:00|7598.1|7573.1|7593.5|7578.5|7598.5|7578.6|7593.5|7573.1|8
1593085500000|2020-06-25 11:45:00|7593.1|7578.1|7595.8|7580.8|7596.3|7581.3|7593.1|7578.1|40
1593085800000|2020-06-25 11:50:00|7595.9|7580.9|7600.1|7575.1|7601.2|7581|7595.9|7575|9
1593086100000|2020-06-25 11:55:00|7595.5|7580.5|7595.8|7580.8|7595.8|7580.8|7595.5|7580.5|3
1593086400000|2020-06-25 12:00:00|7596.3|7581.3|7596.3|7581.3|7596.7|7581.7|7596.1|7581.1|7
1593086700000|2020-06-25 12:05:00|7596.1|7581.1|7595.8|7580.8|7600.1|7581.8|7594.8|7575.1|15
1593087000000|2020-06-25 12:10:00|7595.7|7580.7|7595.3|7580.3|7596.1|7581.1|7594.8|7579.8|17
1593087300000|2020-06-25 12:15:00|7595|7580|7595.3|7580.3|7595.3|7580.3|7595|7580|5
1593087600000|2020-06-25 12:20:00|7595.4|7580.4|7595.8|7580.8|7595.8|7580.8|7595.4|7580.4|4
1593087900000|2020-06-25 12:25:00|7596.1|7581.1|7600.4|7575.4|7601.7|7581.1|7595.9|7575.4|8
1593088200000|2020-06-25 12:30:00|7600.3|7575.3|7596.1|7581.1|7601.8|7581.8|7596.1|7575.3|16
1593088500000|2020-06-25 12:35:00|7595.5|7580.5|7600.1|7575.1|7600.1|7580.8|7594.1|7574.3|19
1593088800000|2020-06-25 12:40:00|7600.5|7575.5|7600.5|7575.5|7600.5|7575.5|7600.5|7575.5|1
1593089100000|2020-06-25 12:45:00|7599.3|7574.3|7595.1|7580.1|7600.5|7580.1|7595.1|7574.3|23
1593089400000|2020-06-25 12:50:00|7594.8|7579.8|7593.1|7578.1|7594.8|7579.8|7593.1|7578.1|4
1593089700000|2020-06-25 12:55:00|7593.2|7578.2|7593.1|7578.1|7593.2|7578.2|7593|7578|3
1593090000000|2020-06-25 13:00:00|7592.9|7577.9|7597.4|7572.4|7597.5|7577.9|7592.3|7572.2|14
1593090300000|2020-06-25 13:05:00|7597.5|7572.5|7597.6|7572.6|7598.5|7577.6|7592.3|7571|144
1593090600000|2020-06-25 13:10:00|7597.5|7572.5|7597.4|7572.4|7597.9|7572.9|7596.7|7571.7|109
1593090900000|2020-06-25 13:15:00|7597.3|7572.3|7597.3|7572.3|7597.6|7572.6|7597|7572|84
1593091200000|2020-06-25 13:20:00|7597.4|7572.4|7597.3|7572.3|7597.7|7572.7|7597|7572|69
1593091500000|2020-06-25 13:25:00|7598.1|7573.1|7597.5|7572.5|7598.1|7573.1|7597|7572|76
1593091800000|2020-06-25 13:30:00|7597.6|7572.6|7597.5|7572.5|7597.9|7572.9|7596.5|7571.5|167
1593092100000|2020-06-25 13:35:00|7597.4|7572.4|7596.1|7571.1|7597.5|7572.5|7596.1|7571.1|84
1593092400000|2020-06-25 13:40:00|7596.6|7571.6|7597|7572|7598.6|7578.2|7592.7|7571.4|47
1593092700000|2020-06-25 13:45:00|7597.1|7572.1|7597|7572|7597.1|7572.1|7596.1|7571.1|62
1593093000000|2020-06-25 13:50:00|7597.1|7572.1|7596.6|7571.6|7597.3|7572.3|7596.2|7571.2|66
1593093300000|2020-06-25 13:55:00|7596.5|7571.5|7596|7571|7596.7|7571.7|7596|7571|52
1593093600000|2020-06-25 14:00:00|7596.1|7571.1|7596.1|7571.1|7596.2|7571.2|7595.8|7570.8|32
1593093900000|2020-06-25 14:05:00|7595.9|7570.9|7594.9|7569.9|7596.1|7574.7|7589.6|7569.4|62
1593094200000|2020-06-25 14:10:00|7594.8|7569.8|7593.6|7568.6|7596|7571|7593.6|7568.6|119
1593094500000|2020-06-25 14:15:00|7594|7569|7593.8|7568.8|7594.6|7569.6|7593.6|7568.6|68
1593094800000|2020-06-25 14:20:00|7593.7|7568.7|7593.9|7568.9|7593.9|7568.9|7593.1|7568.1|40
1593095100000|2020-06-25 14:25:00|7593.8|7568.8|7592.3|7567.3|7593.9|7572.6|7587|7567.2|23
1593095400000|2020-06-25 14:30:00|7592.2|7567.2|7593|7568|7593|7568|7591.6|7566.6|37
1593095700000|2020-06-25 14:35:00|7593.1|7568.1|7592.2|7567.2|7593.5|7568.5|7592|7567|19
1593096000000|2020-06-25 14:40:00|7592.4|7567.4|7592.2|7567.2|7592.5|7567.5|7592.2|7567.2|25
1593096300000|2020-06-25 14:45:00|7587.6|7572.6|7592.2|7567.2|7592.8|7572.7|7587.6|7566.7|19
1593096600000|2020-06-25 14:50:00|7592.3|7567.3|7592.2|7567.2|7592.7|7567.7|7591.8|7566.8|25
1593096900000|2020-06-25 14:55:00|7592.4|7567.4|7592.6|7567.6|7592.6|7567.6|7591.8|7566.8|18
1593097200000|2020-06-25 15:00:00|7592.7|7567.7|7592.4|7567.4|7594.4|7569.4|7592.4|7567.4|41
1593097500000|2020-06-25 15:05:00|7592.8|7567.8|7594.6|7569.6|7595|7575.1|7590.1|7567.7|45
1593097800000|2020-06-25 15:10:00|7594.4|7569.4|7592.9|7567.9|7594.4|7573.5|7588.4|7567.6|55
1593098100000|2020-06-25 15:15:00|7592.8|7567.8|7592.8|7567.8|7592.9|7567.9|7592.7|7567.7|17
1593098400000|2020-06-25 15:20:00|7593.6|7568.6|7592.8|7567.8|7593.6|7573.9|7588|7567.4|28
1593098700000|2020-06-25 15:25:00|7593|7568|7593.6|7568.6|7594.4|7573.6|7588.4|7568|34
1593099000000|2020-06-25 15:30:00|7593.9|7568.9|7594.8|7569.8|7594.8|7569.8|7593.6|7568.6|10
1593099300000|2020-06-25 15:35:00|7594.9|7569.9|7595|7570|7596.2|7576.2|7590|7569.8|15
1593099600000|2020-06-25 15:40:00|7595.1|7570.1|7594.2|7569.2|7596.2|7575.9|7589.6|7569|29
1593099900000|2020-06-25 15:45:00|7594.3|7569.3|7594.7|7569.7|7594.9|7569.9|7594.3|7569.3|10
1593100200000|2020-06-25 15:50:00|7593.9|7568.9|7594.4|7569.4|7594.4|7573.7|7588.3|7568.1|72
1593100500000|2020-06-25 15:55:00|7594.2|7569.2|7594.3|7569.3|7594.8|7569.8|7594|7569|67
1593100800000|2020-06-25 16:00:00|7594.2|7569.2|7594|7569|7594.6|7569.6|7593.1|7568.1|386
1593101100000|2020-06-25 16:05:00|7594.1|7569.1|7594|7569|7594.4|7569.4|7593.7|7568.7|370
1593101400000|2020-06-25 16:10:00|7593.9|7568.9|7593.9|7568.9|7594.9|7569.9|7593.1|7568.1|220
1593101700000|2020-06-25 16:15:00|7594|7569|7592.8|7567.8|7594.8|7569.8|7592.8|7567.8|234
1593102000000|2020-06-25 16:20:00|7592.9|7567.9|7590.9|7565.9|7592.9|7567.9|7590.8|7565.8|38
1593102300000|2020-06-25 16:25:00|7590.8|7565.8|7592.1|7567.1|7592.4|7572|7586.8|7565.8|272
1593102600000|2020-06-25 16:30:00|7592.2|7567.2|7591.9|7566.9|7592.8|7567.8|7591.7|7566.7|426
1593102900000|2020-06-25 16:35:00|7592|7567|7591.1|7566.1|7592.9|7567.9|7590.6|7565.6|184
1593103200000|2020-06-25 16:40:00|7591|7566|7591.1|7566.1|7591.2|7566.2|7591|7566|62
1593103500000|2020-06-25 16:45:00|7591|7566|7591.1|7566.1|7591.2|7570.9|7585|7566|25
1593103800000|2020-06-25 16:50:00|7591|7566|7590.6|7565.6|7591.1|7566.1|7590.5|7565.5|5
1593104100000|2020-06-25 16:55:00|7585.6|7570.6|7584.8|7569.8|7585.6|7570.6|7584.6|7569.6|9
1593104400000|2020-06-25 17:00:00|7585|7570|7592.6|7567.6|7593.1|7572.6|7585|7567.4|32
1593104700000|2020-06-25 17:05:00|7592.7|7567.7|7592.6|7567.6|7592.7|7567.7|7592.6|7567.6|2
1593105000000|2020-06-25 17:10:00|7592.8|7567.8|7592.9|7567.9|7592.9|7567.9|7592.8|7567.8|2
1593105300000|2020-06-25 17:15:00|7593.1|7568.1|7588.1|7573.1|7593.4|7573.1|7588.1|7568.1|7
1593105600000|2020-06-25 17:20:00|7587.7|7572.7|7592.2|7567.2|7592.5|7572.7|7587.4|7565.5|174
1593105900000|2020-06-25 17:25:00|7592.3|7567.3|7590.7|7565.7|7592.5|7567.5|7590.7|7565.7|194
1593106200000|2020-06-25 17:30:00|7590.6|7565.6|7590.6|7565.6|7590.7|7565.7|7590.4|7565.4|13
1593106500000|2020-06-25 17:35:00|7590.5|7565.5|7589.9|7564.9|7590.5|7565.5|7589.8|7564.8|12
1593106800000|2020-06-25 17:40:00|7590.1|7565.1|7590.1|7565.1|7590.1|7565.1|7590.1|7565.1|1
1593107100000|2020-06-25 17:45:00|7585.1|7570.1|7590.8|7565.8|7591.2|7570.7|7585.1|7565.6|22
1593107400000|2020-06-25 17:50:00|7590.9|7565.9|7590.8|7565.8|7590.9|7565.9|7590.5|7565.5|59
1593107700000|2020-06-25 17:55:00|7590.7|7565.7|7590.6|7565.6|7591|7566|7590.4|7565.4|36
1593108000000|2020-06-25 18:00:00|7590.5|7565.5|7590.6|7565.6|7590.6|7565.6|7590.4|7565.4|10
1593108300000|2020-06-25 18:05:00|7590.7|7565.7|7590.8|7565.8|7590.8|7565.8|7590.7|7565.7|2
1593108600000|2020-06-25 18:10:00|7591|7566|7590.2|7565.2|7591.4|7566.4|7590.2|7565.2|18
1593108900000|2020-06-25 18:15:00|7590.3|7565.3|7590.6|7565.6|7590.6|7565.6|7590.3|7565.3|3
1593109200000|2020-06-25 18:20:00|7590.7|7565.7|7590.7|7565.7|7590.8|7565.8|7590.7|7565.7|15
1593109500000|2020-06-25 18:25:00|7590.8|7565.8|7590.1|7565.1|7590.8|7569.1|7583.8|7562.2|25
1593110400000|2020-06-25 18:40:00|7585|7570|7584.6|7569.6|7591.1|7570.8|7584.6|7565.5|9
1593110700000|2020-06-25 18:45:00|7584.3|7569.3|7587|7562|7587.7|7569.4|7582.6|7561.7|16
1593111000000|2020-06-25 18:50:00|7587.1|7562.1|7587|7562|7587.2|7562.2|7586.7|7561.7|7
1593111300000|2020-06-25 18:55:00|7587.2|7562.2|7587.3|7562.3|7587.3|7562.3|7587.2|7562.2|2
1593111600000|2020-06-25 19:00:00|7587.5|7562.5|7587.3|7562.3|7587.7|7562.7|7587.3|7562.3|4
1593111900000|2020-06-25 19:05:00|7587.4|7562.4|7580.6|7565.6|7587.4|7566.3|7580.6|7560.6|9
1593112200000|2020-06-25 19:10:00|7580.5|7565.5|7580.5|7565.5|7580.5|7565.5|7580.5|7565.5|1
1593112800000|2020-06-25 19:20:00|7579.9|7564.9|7579.8|7564.8|7579.9|7564.9|7579.8|7564.8|2
1593113100000|2020-06-25 19:25:00|7579.3|7564.3|7579.9|7564.9|7579.9|7564.9|7577.9|7562.9|6
1593113400000|2020-06-25 19:30:00|7580.1|7565.1|7580.3|7565.3|7580.6|7565.6|7580.1|7565.1|4
1593113700000|2020-06-25 19:35:00|7580.5|7565.5|7580.6|7565.6|7580.6|7565.6|7580.5|7565.5|2
1593114000000|2020-06-25 19:40:00|7585.8|7560.8|7585.8|7560.8|7585.8|7560.8|7585.8|7560.8|1
1593114300000|2020-06-25 19:45:00|7586|7561|7586.1|7561.1|7586.1|7561.1|7586|7561|2
1593114600000|2020-06-25 19:50:00|7580.4|7565.4|7580.6|7565.6|7580.8|7565.8|7580.4|7565.4|5
1593114900000|2020-06-25 19:55:00|7580.8|7565.8|7580.8|7565.8|7580.8|7565.8|7580.8|7565.8|1
1593138600000|2020-06-26 02:30:00|7589.4|7564.4|7589.4|7564.4|7589.4|7564.4|7589.4|7564.4|1
1593139500000|2020-06-26 02:45:00|7588.9|7563.9|7589.4|7564.4|7589.9|7564.9|7588.9|7563.9|4
1593140400000|2020-06-26 03:00:00|7590.2|7565.2|7590.3|7565.3|7590.3|7565.3|7590.2|7565.2|2
1593140700000|2020-06-26 03:05:00|7590.2|7565.2|7590.2|7565.2|7590.2|7565.2|7590.2|7565.2|1
1593141900000|2020-06-26 03:25:00|7589.7|7564.7|7589.7|7564.7|7589.7|7564.7|7589.7|7564.7|1
1593142200000|2020-06-26 03:30:00|7590.3|7565.3|7582.8|7567.8|7590.5|7568.7|7582.8|7563.3|217
1593142500000|2020-06-26 03:35:00|7582.7|7567.7|7583.7|7568.7|7584.2|7569.2|7582.7|7567.7|82
1593142800000|2020-06-26 03:40:00|7583.8|7568.8|7584.1|7569.1|7584.7|7569.7|7583.5|7568.5|72
1593143100000|2020-06-26 03:45:00|7584.2|7569.2|7583.9|7568.9|7585.2|7570.2|7583.8|7568.8|33
1593143400000|2020-06-26 03:50:00|7584|7569|7583.9|7568.9|7584.2|7569.2|7583.5|7568.5|40
1593143700000|2020-06-26 03:55:00|7583.8|7568.8|7580|7565|7583.9|7568.9|7579.6|7564.6|72
1593144000000|2020-06-26 04:00:00|7580.2|7565.2|7578|7563|7580.2|7565.2|7577.9|7562.9|47
1593144300000|2020-06-26 04:05:00|7577.9|7562.9|7578.3|7563.3|7578.6|7563.6|7577.3|7562.3|45
1593144600000|2020-06-26 04:10:00|7578.4|7563.4|7580|7565|7580|7565|7578.3|7563.3|57
1593144900000|2020-06-26 04:15:00|7579.9|7564.9|7580.7|7565.7|7580.8|7565.8|7579.7|7564.7|29
1593145200000|2020-06-26 04:20:00|7580.6|7565.6|7579.9|7564.9|7581.1|7566.1|7579.7|7564.7|32
1593145500000|2020-06-26 04:25:00|7579.8|7564.8|7580.5|7565.5|7580.6|7565.6|7579.5|7564.5|31
1593145800000|2020-06-26 04:30:00|7580.4|7565.4|7583|7568|7583.3|7568.3|7579.9|7564.9|51
1593146100000|2020-06-26 04:35:00|7582.9|7567.9|7582.9|7567.9|7583.6|7568.6|7582.6|7567.6|60
1593146400000|2020-06-26 04:40:00|7582.8|7567.8|7583.8|7568.8|7583.8|7568.8|7581.7|7566.7|51
1593146700000|2020-06-26 04:45:00|7583.7|7568.7|7584.4|7569.4|7584.4|7569.4|7583|7568|27
1593147000000|2020-06-26 04:50:00|7584.5|7569.5|7582.4|7567.4|7584.5|7569.5|7582.1|7567.1|35
1593147300000|2020-06-26 04:55:00|7582.3|7567.3|7583.7|7568.7|7584|7569|7582.3|7567.3|47
1593147600000|2020-06-26 05:00:00|7583.6|7568.6|7583.4|7568.4|7584|7569|7583.4|7568.4|27
1593147900000|2020-06-26 05:05:00|7583.3|7568.3|7583.3|7568.3|7584|7569|7583.1|7568.1|35
1593148200000|2020-06-26 05:10:00|7583.4|7568.4|7583|7568|7583.4|7568.4|7582.8|7567.8|25
1593148500000|2020-06-26 05:15:00|7583.1|7568.1|7582.4|7567.4|7583.1|7568.1|7582.3|7567.3|27
1593148800000|2020-06-26 05:20:00|7582.5|7567.5|7581.2|7566.2|7583.1|7568.1|7581.2|7566.2|42
1593149100000|2020-06-26 05:25:00|7581.1|7566.1|7581.4|7566.4|7581.8|7566.8|7581.1|7566.1|23
1593149400000|2020-06-26 05:30:00|7580.9|7565.9|7579.9|7564.9|7580.9|7565.9|7579.1|7564.1|32
1593149700000|2020-06-26 05:35:00|7579.8|7564.8|7581.2|7566.2|7582.1|7567.1|7579.8|7564.8|36
1593150000000|2020-06-26 05:40:00|7581|7566|7579.7|7564.7|7581.3|7566.3|7579.3|7564.3|30
1593150300000|2020-06-26 05:45:00|7579.6|7564.6|7578.1|7563.1|7579.6|7564.6|7576.8|7561.8|47
1593150600000|2020-06-26 05:50:00|7578|7563|7573.9|7558.9|7578|7563|7573.8|7558.8|55
1593150900000|2020-06-26 05:55:00|7573.8|7558.8|7574.4|7559.4|7576.1|7561.1|7573.3|7558.3|75
1593151200000|2020-06-26 06:00:00|7574.5|7559.5|7577.4|7562.4|7578.1|7563.1|7574.5|7559.5|79
1593151500000|2020-06-26 06:05:00|7577.3|7562.3|7576.8|7561.8|7577.4|7562.4|7576.3|7561.3|34
1593151800000|2020-06-26 06:10:00|7576.9|7561.9|7576.9|7561.9|7578.3|7563.3|7576.8|7561.8|45
1593152100000|2020-06-26 06:15:00|7577|7562|7578.4|7563.4|7578.8|7563.8|7577|7562|37
1593152400000|2020-06-26 06:20:00|7578.7|7563.7|7579.9|7564.9|7580.1|7565.1|7578.2|7563.2|65
1593152700000|2020-06-26 06:25:00|7579.8|7564.8|7579.4|7564.4|7579.9|7564.9|7579.3|7564.3|29
1593153000000|2020-06-26 06:30:00|7579.2|7564.2|7578.7|7563.7|7579.2|7564.2|7578.3|7563.3|23
1593153300000|2020-06-26 06:35:00|7578.6|7563.6|7579.4|7564.4|7579.4|7564.4|7578.4|7563.4|37
1593153600000|2020-06-26 06:40:00|7579.3|7564.3|7577.6|7562.6|7579.5|7564.5|7577.3|7562.3|46
1593153900000|2020-06-26 06:45:00|7577.7|7562.7|7576.9|7561.9|7577.8|7562.8|7576.3|7561.3|36
1593154200000|2020-06-26 06:50:00|7577|7562|7577.1|7562.1|7578.1|7563.1|7576.9|7561.9|38
1593154500000|2020-06-26 06:55:00|7577|7562|7579.4|7564.4|7579.5|7564.5|7576.9|7561.9|50
1593154800000|2020-06-26 07:00:00|7579.5|7564.5|7580.7|7565.7|7581|7566|7578.5|7563.5|47
1593155100000|2020-06-26 07:05:00|7580.5|7565.5|7580.3|7565.3|7580.8|7565.8|7579.5|7564.5|44
1593155400000|2020-06-26 07:10:00|7580.4|7565.4|7582.1|7567.1|7582.2|7567.2|7580.4|7565.4|49
1593155700000|2020-06-26 07:15:00|7582.2|7567.2|7582.3|7567.3|7582.4|7567.4|7581.9|7566.9|28
1593156000000|2020-06-26 07:20:00|7582.2|7567.2|7582.1|7567.1|7582.7|7567.7|7581.4|7566.4|34
1593156300000|2020-06-26 07:25:00|7581.7|7566.7|7583|7568|7583|7568|7581.7|7566.7|32
1593156600000|2020-06-26 07:30:00|7582.9|7567.9|7582.4|7567.4|7582.9|7567.9|7581.7|7566.7|31
1593156900000|2020-06-26 07:35:00|7582.3|7567.3|7585.3|7570.3|7585.6|7570.6|7582.3|7567.3|46
1593157200000|2020-06-26 07:40:00|7585|7570|7583.8|7568.8|7585|7570|7583.3|7568.3|26
1593157500000|2020-06-26 07:45:00|7583.6|7568.6|7584.6|7569.6|7584.6|7569.6|7583|7568|23
1593157800000|2020-06-26 07:50:00|7584.2|7569.2|7584.8|7569.8|7584.8|7569.8|7583.4|7568.4|32
1593158100000|2020-06-26 07:55:00|7585|7570|7587.1|7572.1|7588.1|7573.1|7584.8|7569.8|47
1593158400000|2020-06-26 08:00:00|7587.2|7572.2|7590.3|7575.3|7591.4|7576.4|7587.1|7572.1|43
1593158700000|2020-06-26 08:05:00|7590.4|7575.4|7592.1|7577.1|7592.4|7577.4|7590.4|7575.4|32
1593159000000|2020-06-26 08:10:00|7592.3|7577.3|7592.8|7577.8|7593.1|7578.1|7591.8|7576.8|39
1593159300000|2020-06-26 08:15:00|7593.1|7578.1|7592.5|7577.5|7593.6|7578.6|7591.8|7576.8|47
1593159600000|2020-06-26 08:20:00|7592.6|7577.6|7593.4|7578.4|7593.4|7578.4|7592.3|7577.3|45
1593159900000|2020-06-26 08:25:00|7593.2|7578.2|7593.3|7578.3|7594.1|7579.1|7591.8|7576.8|58
1593160200000|2020-06-26 08:30:00|7593.1|7578.1|7591.3|7576.3|7593.3|7578.3|7590.3|7575.3|46
1593160500000|2020-06-26 08:35:00|7591.2|7576.2|7591.3|7576.3|7591.5|7576.5|7590.7|7575.7|14
1593160800000|2020-06-26 08:40:00|7591.5|7576.5|7590|7575|7591.7|7576.7|7590|7575|32
1593161100000|2020-06-26 08:45:00|7589.7|7574.7|7588.3|7573.3|7589.7|7574.7|7588.1|7573.1|52
1593161400000|2020-06-26 08:50:00|7588.2|7573.2|7589.1|7574.1|7589.9|7574.9|7587.6|7572.6|48
1593161700000|2020-06-26 08:55:00|7589.2|7574.2|7589.1|7574.1|7592.3|7577.3|7588.9|7573.9|86
1593162000000|2020-06-26 09:00:00|7589.2|7574.2|7590.3|7575.3|7591|7576|7588.9|7573.9|68
1593162300000|2020-06-26 09:05:00|7590.4|7575.4|7589.7|7574.7|7590.4|7575.4|7589.1|7574.1|36
1593162600000|2020-06-26 09:10:00|7589.5|7574.5|7590.1|7575.1|7590.3|7575.3|7589.4|7574.4|10
1593162900000|2020-06-26 09:15:00|7589.9|7574.9|7589.5|7574.5|7589.9|7574.9|7588.9|7573.9|19
1593163200000|2020-06-26 09:20:00|7589.4|7574.4|7589.8|7574.8|7589.8|7574.8|7588.7|7573.7|13
1593163500000|2020-06-26 09:25:00|7589.9|7574.9|7590.1|7575.1|7590.3|7575.3|7589.9|7574.9|25
1593163800000|2020-06-26 09:30:00|7590|7575|7589.3|7574.3|7590|7575|7589.3|7574.3|20
1593164100000|2020-06-26 09:35:00|7588.8|7573.8|7587.8|7572.8|7589.1|7574.1|7587.6|7572.6|30
1593164400000|2020-06-26 09:40:00|7587.9|7572.9|7587.8|7572.8|7588.8|7573.8|7587.8|7572.8|12
1593164700000|2020-06-26 09:45:00|7587.9|7572.9|7587.8|7572.8|7588.3|7573.3|7587.8|7572.8|4
1593165000000|2020-06-26 09:50:00|7587.9|7572.9|7588.9|7573.9|7588.9|7573.9|7587.3|7572.3|27
1593165300000|2020-06-26 09:55:00|7589.1|7574.1|7588.8|7573.8|7589.2|7574.2|7588.8|7573.8|11
1593165600000|2020-06-26 10:00:00|7588.5|7573.5|7590.1|7575.1|7591|7576|7588.3|7573.3|43
1593165900000|2020-06-26 10:05:00|7589.9|7574.9|7590.6|7575.6|7590.7|7575.7|7589.9|7574.9|12
1593166200000|2020-06-26 10:10:00|7590.8|7575.8|7590.7|7575.7|7592|7577|7590.6|7575.6|23
1593166500000|2020-06-26 10:15:00|7590.6|7575.6|7590.1|7575.1|7591.1|7576.1|7590.1|7575.1|20
1593166800000|2020-06-26 10:20:00|7590.4|7575.4|7590.3|7575.3|7590.7|7575.7|7590.3|7575.3|13
1593167100000|2020-06-26 10:25:00|7589.8|7574.8|7589.5|7574.5|7589.9|7574.9|7589.1|7574.1|17
1593167400000|2020-06-26 10:30:00|7589.3|7574.3|7588.5|7573.5|7589.5|7574.5|7587.8|7572.8|24
1593167700000|2020-06-26 10:35:00|7588.3|7573.3|7589.6|7574.6|7589.7|7574.7|7588.1|7573.1|31
1593168000000|2020-06-26 10:40:00|7589.5|7574.5|7589.5|7574.5|7589.6|7574.6|7589.4|7574.4|13
1593168300000|2020-06-26 10:45:00|7589.6|7574.6|7591.2|7576.2|7591.2|7576.2|7589.6|7574.6|23
1593168600000|2020-06-26 10:50:00|7591.1|7576.1|7590.9|7575.9|7591.6|7576.6|7590.6|7575.6|24
1593168900000|2020-06-26 10:55:00|7590.8|7575.8|7591.3|7576.3|7591.3|7576.3|7590.3|7575.3|11
1593169200000|2020-06-26 11:00:00|7591.4|7576.4|7591.3|7576.3|7591.7|7576.7|7590.1|7575.1|33
1593169500000|2020-06-26 11:05:00|7591.4|7576.4|7591.1|7576.1|7591.4|7576.4|7591|7576|7
1593169800000|2020-06-26 11:10:00|7591.3|7576.3|7591.3|7576.3|7591.6|7576.6|7591.3|7576.3|9
1593170100000|2020-06-26 11:15:00|7591.5|7576.5|7591.3|7576.3|7591.6|7576.6|7591.3|7576.3|12
1593170400000|2020-06-26 11:20:00|7591.6|7576.6|7590.1|7575.1|7591.6|7576.6|7589.8|7574.8|15
1593170700000|2020-06-26 11:25:00|7590.3|7575.3|7590.1|7575.1|7590.4|7575.4|7589.7|7574.7|15
1593171000000|2020-06-26 11:30:00|7591.1|7576.1|7592.9|7577.9|7592.9|7577.9|7590.9|7575.9|61
1593171300000|2020-06-26 11:35:00|7593.3|7578.3|7594.3|7579.3|7594.9|7579.9|7593.1|7578.1|32
1593171600000|2020-06-26 11:40:00|7594.5|7579.5|7593.8|7578.8|7595.1|7580.1|7593.8|7578.8|8
1593171900000|2020-06-26 11:45:00|7594.1|7579.1|7595.1|7580.1|7595.1|7580.1|7593.8|7578.8|11
1593172200000|2020-06-26 11:50:00|7595.2|7580.2|7595.1|7580.1|7595.2|7580.2|7595.1|7580.1|4
1593172500000|2020-06-26 11:55:00|7595.2|7580.2|7595.1|7580.1|7595.2|7580.2|7593.7|7578.7|17
1593172800000|2020-06-26 12:00:00|7595.2|7580.2|7595.1|7580.1|7595.2|7580.2|7594.9|7579.9|6
1593173100000|2020-06-26 12:05:00|7594.7|7579.7|7595.3|7580.3|7595.3|7580.3|7594.7|7579.7|4
1593173400000|2020-06-26 12:10:00|7595.5|7580.5|7595.5|7580.5|7596.3|7581.3|7595.5|7580.5|13
1593173700000|2020-06-26 12:15:00|7595.6|7580.6|7595.3|7580.3|7595.7|7580.7|7595.1|7580.1|26
1593174000000|2020-06-26 12:20:00|7595.5|7580.5|7595.5|7580.5|7595.5|7580.5|7595.5|7580.5|1
1593174300000|2020-06-26 12:25:00|7595.6|7580.6|7595.6|7580.6|7595.6|7580.6|7595.6|7580.6|1
1593174600000|2020-06-26 12:30:00|7595.5|7580.5|7594.5|7579.5|7595.5|7580.5|7594.3|7579.3|15
1593174900000|2020-06-26 12:35:00|7594.7|7579.7|7595.9|7580.9|7596|7581|7594.7|7579.7|8
1593175200000|2020-06-26 12:40:00|7596.1|7581.1|7595.5|7580.5|7596.1|7581.1|7595.3|7580.3|11
1593175500000|2020-06-26 12:45:00|7594.8|7579.8|7594.7|7579.7|7594.8|7579.8|7593.3|7578.3|27
1593175800000|2020-06-26 12:50:00|7596|7581|7596.1|7581.1|7596.3|7581.3|7595.8|7580.8|16
1593176100000|2020-06-26 12:55:00|7595.8|7580.8|7597.1|7582.1|7597.2|7582.2|7595.8|7580.8|23
1593176400000|2020-06-26 13:00:00|7597.2|7582.2|7596.4|7581.4|7597.5|7582.5|7596.4|7581.4|18
1593176700000|2020-06-26 13:05:00|7596.5|7581.5|7596.5|7581.5|7596.8|7581.8|7596.5|7581.5|4
1593177000000|2020-06-26 13:10:00|7596.4|7581.4|7596.3|7581.3|7596.4|7581.4|7596.3|7581.3|2
1593177300000|2020-06-26 13:15:00|7596.4|7581.4|7595.7|7580.7|7596.6|7581.6|7595.7|7580.7|7
1593177600000|2020-06-26 13:20:00|7595.9|7580.9|7595.3|7580.3|7595.9|7580.9|7595.3|7580.3|3
1593177900000|2020-06-26 13:25:00|7595.2|7580.2|7596.1|7581.1|7596.1|7581.1|7595|7580|6
1593178200000|2020-06-26 13:30:00|7596.3|7581.3|7597|7582|7598.6|7583.6|7596.3|7581.3|20
1593178500000|2020-06-26 13:35:00|7597.1|7582.1|7596.8|7581.8|7598.1|7583.1|7596.6|7581.6|12
1593178800000|2020-06-26 13:40:00|7597.1|7582.1|7598|7583|7598|7583|7597|7582|16
1593179100000|2020-06-26 13:45:00|7598.1|7583.1|7598.7|7583.7|7598.9|7583.9|7597.8|7582.8|26
1593179400000|2020-06-26 13:50:00|7598.8|7583.8|7598.7|7583.7|7599|7584|7598.4|7583.4|13
1593179700000|2020-06-26 13:55:00|7598.8|7583.8|7599|7584|7599.1|7584.1|7598.7|7583.7|10
1593180000000|2020-06-26 14:00:00|7598.5|7583.5|7599|7584|7599.2|7584.2|7598.3|7583.3|21
1593180300000|2020-06-26 14:05:00|7598.9|7583.9|7597.1|7582.1|7598.9|7583.9|7597.1|7582.1|22
1593180600000|2020-06-26 14:10:00|7597.2|7582.2|7598.2|7583.2|7599.5|7584.5|7597.1|7582.1|45
1593180900000|2020-06-26 14:15:00|7598.6|7583.6|7598.7|7583.7|7598.9|7583.9|7597.9|7582.9|29
1593181200000|2020-06-26 14:20:00|7598.6|7583.6|7598.4|7583.4|7598.8|7583.8|7596.9|7581.9|54
1593181500000|2020-06-26 14:25:00|7598.1|7583.1|7597|7582|7598.1|7583.1|7596.1|7581.1|30
1593181800000|2020-06-26 14:30:00|7597.1|7582.1|7596.3|7581.3|7602.2|7582.3|7595.6|7575.8|94
1593182100000|2020-06-26 14:35:00|7601.3|7576.3|7597.1|7582.1|7601.3|7583.6|7596|7575.9|49
1593182400000|2020-06-26 14:40:00|7597.6|7582.6|7598.1|7583.1|7603.3|7583.9|7597.6|7577.9|24
1593182700000|2020-06-26 14:45:00|7597.7|7582.7|7597.1|7582.1|7602.8|7582.7|7596.9|7577.8|6
1593183000000|2020-06-26 14:50:00|7597.7|7582.7|7595.1|7580.1|7597.9|7582.9|7595.1|7580.1|33
1593183300000|2020-06-26 14:55:00|7595.4|7580.4|7600.4|7575.4|7600.8|7581.3|7594.9|7575.1|54
1593183600000|2020-06-26 15:00:00|7600.6|7575.6|7599.5|7574.5|7601.7|7582|7594|7573.3|65
1593183900000|2020-06-26 15:05:00|7599.4|7574.4|7598.9|7573.9|7599.5|7574.5|7598.4|7573.4|33
1593184200000|2020-06-26 15:10:00|7599.1|7574.1|7598.1|7573.1|7600|7575|7598.1|7573.1|38
1593184500000|2020-06-26 15:15:00|7598|7573|7599.6|7574.6|7599.9|7578.9|7593.6|7573|49
1593184800000|2020-06-26 15:20:00|7599.7|7574.7|7598.6|7573.6|7599.8|7578.9|7593.4|7572.7|42
1593185100000|2020-06-26 15:25:00|7598.3|7573.3|7598.8|7573.8|7598.8|7573.8|7598.2|7573.2|13
1593185400000|2020-06-26 15:30:00|7598.7|7573.7|7599.2|7574.2|7599.3|7574.3|7598.5|7573.5|19
1593185700000|2020-06-26 15:35:00|7599|7574|7598.9|7573.9|7599.7|7574.7|7598.6|7573.6|17
1593186000000|2020-06-26 15:40:00|7599|7574|7599.1|7574.1|7599.8|7574.8|7599|7574|18
1593186300000|2020-06-26 15:45:00|7598.8|7573.8|7598.5|7573.5|7599|7574|7598.5|7573.5|10
1593186600000|2020-06-26 15:50:00|7598.4|7573.4|7598.6|7573.6|7598.6|7573.6|7598|7573|8
1593186900000|2020-06-26 15:55:00|7598.3|7573.3|7598|7573|7598.3|7573.3|7598|7573|5
1593187200000|2020-06-26 16:00:00|7598.1|7573.1|7598.6|7573.6|7598.6|7573.6|7598|7573|9
1593187500000|2020-06-26 16:05:00|7598.7|7573.7|7598.8|7573.8|7598.8|7573.8|7598.7|7573.7|2
1593187800000|2020-06-26 16:10:00|7599|7574|7599.2|7574.2|7599.2|7574.2|7598.8|7573.8|4
1593188100000|2020-06-26 16:15:00|7599.3|7574.3|7599.3|7574.3|7599.3|7574.3|7599.3|7574.3|1
1593188400000|2020-06-26 16:20:00|7599.1|7574.1|7599.1|7574.1|7599.1|7574.1|7599.1|7574.1|1
1593188700000|2020-06-26 16:25:00|7598.8|7573.8|7596|7571|7599.1|7574.1|7596|7571|39
1593189000000|2020-06-26 16:30:00|7595.9|7570.9|7595.9|7570.9|7596.2|7571.2|7595.7|7570.7|25
1593189300000|2020-06-26 16:35:00|7596|7571|7595.1|7570.1|7596|7571|7595|7570|20
1593189600000|2020-06-26 16:40:00|7594.8|7569.8|7594.3|7569.3|7595|7570|7594.3|7569.3|13
1593189900000|2020-06-26 16:45:00|7594.1|7569.1|7595.1|7570.1|7596.1|7571.1|7594|7569|29
1593190200000|2020-06-26 16:50:00|7594.8|7569.8|7594.6|7569.6|7594.9|7569.9|7594.6|7569.6|4
1593190500000|2020-06-26 16:55:00|7594.7|7569.7|7595.3|7570.3|7595.8|7570.8|7594.7|7569.7|16
1593190800000|2020-06-26 17:00:00|7595.7|7570.7|7595.8|7570.8|7596.3|7575.8|7590.8|7570.3|21
1593191100000|2020-06-26 17:05:00|7595.4|7570.4|7596.1|7571.1|7596.1|7571.1|7595.3|7570.3|20
1593191400000|2020-06-26 17:10:00|7596.4|7571.4|7596.6|7571.6|7596.6|7571.6|7596.4|7571.4|2
1593191700000|2020-06-26 17:15:00|7596|7571|7596|7571|7596|7571|7596|7571|1
1593192000000|2020-06-26 17:20:00|7595.8|7570.8|7596.3|7571.3|7596.3|7571.3|7595.3|7570.3|10
1593192300000|2020-06-26 17:25:00|7596.4|7571.4|7596.6|7571.6|7596.6|7571.6|7596.1|7571.1|8
1593192600000|2020-06-26 17:30:00|7596.5|7571.5|7597.8|7572.8|7598.1|7573.1|7596.4|7571.4|20
1593192900000|2020-06-26 17:35:00|7597.9|7572.9|7597.6|7572.6|7598|7573|7597.5|7572.5|7
1593193200000|2020-06-26 17:40:00|7597.5|7572.5|7597.5|7572.5|7597.7|7572.7|7597.4|7572.4|7
1593193500000|2020-06-26 17:45:00|7597.4|7572.4|7597.7|7572.7|7597.7|7572.7|7597.4|7572.4|3
1593193800000|2020-06-26 17:50:00|7597.6|7572.6|7597.5|7572.5|7597.8|7572.8|7597.5|7572.5|18
1593194100000|2020-06-26 17:55:00|7597.6|7572.6|7597.8|7572.8|7597.8|7572.8|7597.4|7572.4|10
1593194400000|2020-06-26 18:00:00|7597.9|7572.9|7598.2|7573.2|7598.5|7573.5|7597.9|7572.9|16
1593194700000|2020-06-26 18:05:00|7598.1|7573.1|7598.1|7573.1|7598.1|7573.1|7598.1|7573.1|1
1593195000000|2020-06-26 18:10:00|7598.8|7573.8|7599.1|7574.1|7599.1|7574.1|7598.8|7573.8|7
1593195600000|2020-06-26 18:20:00|7599|7574|7599.1|7574.1|7599.1|7574.1|7599|7574|2
1593195900000|2020-06-26 18:25:00|7599|7574|7599|7574|7599.1|7574.1|7599|7574|3
1593196200000|2020-06-26 18:30:00|7598.9|7573.9|7599|7574|7599.1|7574.1|7598.9|7573.9|5
1593196500000|2020-06-26 18:35:00|7599.1|7574.1|7599.9|7574.9|7600.4|7575.4|7599.1|7574.1|10
1593196800000|2020-06-26 18:40:00|7599.8|7574.8|7600|7575|7600.1|7575.1|7599.8|7574.8|7
1593197100000|2020-06-26 18:45:00|7600.4|7575.4|7599.9|7574.9|7600.7|7575.7|7599.9|7574.9|11
1593197400000|2020-06-26 18:50:00|7599.8|7574.8|7599.6|7574.6|7600|7575|7599.4|7574.4|15
1593197700000|2020-06-26 18:55:00|7599.4|7574.4|7600|7575|7600.1|7575.1|7599.4|7574.4|9
1593198000000|2020-06-26 19:00:00|7599.9|7574.9|7599.7|7574.7|7600|7575|7599.7|7574.7|5
1593198600000|2020-06-26 19:10:00|7599.8|7574.8|7599.7|7574.7|7599.8|7574.8|7599.7|7574.7|2
1593198900000|2020-06-26 19:15:00|7599.8|7574.8|7601.1|7576.1|7601.1|7576.1|7599.8|7574.8|6
1593199200000|2020-06-26 19:20:00|7600.9|7575.9|7600.6|7575.6|7600.9|7575.9|7600.6|7575.6|3
1593200100000|2020-06-26 19:35:00|7602.1|7577.1|7601.3|7576.3|7602.1|7577.1|7601.3|7576.3|4
1593200400000|2020-06-26 19:40:00|7601.5|7576.5|7601.1|7576.1|7601.5|7576.5|7600.8|7575.8|7
1593200700000|2020-06-26 19:45:00|7601|7576|7600.1|7575.1|7601.1|7576.1|7599.6|7574.6|7
1593201000000|2020-06-26 19:50:00|7600.3|7575.3|7600.8|7575.8|7600.8|7575.8|7600.3|7575.3|5
1593201300000|2020-06-26 19:55:00|7600.9|7575.9|7600.6|7575.6|7600.9|7575.9|7600.6|7575.6|2
1593397800000|2020-06-29 02:30:00|7596.3|7571.3|7596.3|7571.3|7596.3|7571.3|7596.2|7571.2|7
1593398100000|2020-06-29 02:35:00|7596.4|7571.4|7596.4|7571.4|7596.4|7571.4|7596.4|7571.4|1
1593398400000|2020-06-29 02:40:00|7596.3|7571.3|7596.3|7571.3|7596.3|7571.3|7596.2|7571.2|3
1593398700000|2020-06-29 02:45:00|7596.4|7571.4|7597.4|7572.4|7597.4|7572.4|7596.4|7571.4|3
1593399300000|2020-06-29 02:55:00|7597.9|7572.9|7597.8|7572.8|7597.9|7572.9|7597.8|7572.8|2
1593399600000|2020-06-29 03:00:00|7597.7|7572.7|7597.7|7572.7|7597.7|7572.7|7597.7|7572.7|1
1593399900000|2020-06-29 03:05:00|7597.9|7572.9|7598.8|7573.8|7598.9|7573.9|7597.9|7572.9|7
1593400200000|2020-06-29 03:10:00|7598.7|7573.7|7594.7|7579.7|7598.7|7579.8|7594.4|7573.7|12
1593400500000|2020-06-29 03:15:00|7594.6|7579.6|7594.8|7579.8|7594.8|7579.8|7593.8|7578.8|10
1593400800000|2020-06-29 03:20:00|7594.3|7579.3|7593.3|7578.3|7594.3|7579.3|7593|7578|21
1593401100000|2020-06-29 03:25:00|7598.4|7573.4|7598.3|7573.3|7598.5|7573.5|7598.3|7573.3|7
1593401400000|2020-06-29 03:30:00|7598.4|7573.4|7592.2|7577.2|7598.4|7578.8|7592.2|7573|50
1593401700000|2020-06-29 03:35:00|7592.1|7577.1|7593.2|7578.2|7593.9|7578.9|7592|7577|31
1593402000000|2020-06-29 03:40:00|7593.3|7578.3|7595.1|7580.1|7595.6|7580.6|7592.9|7577.9|60
1593402300000|2020-06-29 03:45:00|7595.2|7580.2|7592.5|7577.5|7595.2|7580.2|7592.4|7577.4|39
1593402600000|2020-06-29 03:50:00|7592.6|7577.6|7592.6|7577.6|7593.6|7578.6|7592.1|7577.1|47
1593402900000|2020-06-29 03:55:00|7592.7|7577.7|7592.6|7577.6|7593|7578|7592|7577|35
1593403200000|2020-06-29 04:00:00|7592.7|7577.7|7591.2|7576.2|7593|7578|7591.1|7576.1|34
1593403500000|2020-06-29 04:05:00|7591.1|7576.1|7590.6|7575.6|7591.1|7576.1|7590.2|7575.2|18
1593403800000|2020-06-29 04:10:00|7590.7|7575.7|7591.7|7576.7|7591.7|7576.7|7590.4|7575.4|23
1593404100000|2020-06-29 04:15:00|7591.8|7576.8|7591.3|7576.3|7591.9|7576.9|7591.1|7576.1|28
1593404400000|2020-06-29 04:20:00|7591.4|7576.4|7592.2|7577.2|7592.2|7577.2|7591.4|7576.4|9
1593404700000|2020-06-29 04:25:00|7592.3|7577.3|7592.3|7577.3|7592.8|7577.8|7592.2|7577.2|11
1593405000000|2020-06-29 04:30:00|7592.4|7577.4|7593.4|7578.4|7593.5|7578.5|7592.3|7577.3|20
1593405300000|2020-06-29 04:35:00|7593.2|7578.2|7590.6|7575.6|7593.2|7578.2|7590.5|7575.5|32
1593405600000|2020-06-29 04:40:00|7590.7|7575.7|7588.6|7573.6|7591.9|7576.9|7588.3|7573.3|28
1593405900000|2020-06-29 04:45:00|7588.5|7573.5|7587|7572|7588.6|7573.6|7586.7|7571.7|77
1593406200000|2020-06-29 04:50:00|7587.1|7572.1|7588.2|7573.2|7589.3|7574.3|7587.1|7572.1|55
1593406500000|2020-06-29 04:55:00|7588.6|7573.6|7589.6|7574.6|7589.8|7574.8|7588.2|7573.2|29
1593406800000|2020-06-29 05:00:00|7589.7|7574.7|7587.9|7572.9|7589.8|7574.8|7587.6|7572.6|47
1593407100000|2020-06-29 05:05:00|7587.8|7572.8|7585.3|7570.3|7587.9|7572.9|7585.3|7570.3|38
1593407400000|2020-06-29 05:10:00|7584.3|7569.3|7585.2|7570.2|7585.6|7570.6|7584.1|7569.1|32
1593407700000|2020-06-29 05:15:00|7585|7570|7586.7|7571.7|7586.9|7571.9|7584.2|7569.2|58
1593408000000|2020-06-29 05:20:00|7586.6|7571.6|7587.6|7572.6|7588.8|7573.8|7586.6|7571.6|39
1593408300000|2020-06-29 05:25:00|7587.5|7572.5|7588.3|7573.3|7588.4|7573.4|7587.5|7572.5|18
1593408600000|2020-06-29 05:30:00|7588|7573|7587.8|7572.8|7588.3|7573.3|7587.7|7572.7|19
1593408900000|2020-06-29 05:35:00|7587.7|7572.7|7587|7572|7587.9|7572.9|7586.9|7571.9|15
1593409200000|2020-06-29 05:40:00|7587.1|7572.1|7587.6|7572.6|7588.3|7573.3|7587.1|7572.1|42
1593409500000|2020-06-29 05:45:00|7587.7|7572.7|7586.7|7571.7|7587.9|7572.9|7586.7|7571.7|17
1593409800000|2020-06-29 05:50:00|7587.9|7572.9|7587.2|7572.2|7588.4|7573.4|7587.2|7572.2|25
1593410100000|2020-06-29 05:55:00|7587.3|7572.3|7587.6|7572.6|7587.7|7572.7|7587.1|7572.1|20
1593410400000|2020-06-29 06:00:00|7587.5|7572.5|7588.6|7573.6|7588.6|7573.6|7587.4|7572.4|14
1593410700000|2020-06-29 06:05:00|7588.7|7573.7|7588.5|7573.5|7589.3|7574.3|7587|7572|32
1593411000000|2020-06-29 06:10:00|7588.4|7573.4|7589.8|7574.8|7589.8|7574.8|7588.4|7573.4|37
1593411300000|2020-06-29 06:15:00|7589.6|7574.6|7589.3|7574.3|7589.8|7574.8|7589.1|7574.1|22
1593411600000|2020-06-29 06:20:00|7589.1|7574.1|7586.4|7571.4|7589.2|7574.2|7586|7571|39
1593411900000|2020-06-29 06:25:00|7586.5|7571.5|7587.8|7572.8|7587.8|7572.8|7586|7571|34
1593412200000|2020-06-29 06:30:00|7587.7|7572.7|7588.4|7573.4|7588.8|7573.8|7587.6|7572.6|32
1593412500000|2020-06-29 06:35:00|7588.5|7573.5|7588.7|7573.7|7589.7|7574.7|7588.5|7573.5|27
1593412800000|2020-06-29 06:40:00|7588.8|7573.8|7588.8|7573.8|7589.2|7574.2|7588.8|7573.8|17
1593413100000|2020-06-29 06:45:00|7588.9|7573.9|7588.7|7573.7|7589.1|7574.1|7588.7|7573.7|7
1593413400000|2020-06-29 06:50:00|7588.6|7573.6|7588.6|7573.6|7588.9|7573.9|7588.1|7573.1|17
1593413700000|2020-06-29 06:55:00|7588.7|7573.7|7589.1|7574.1|7589.3|7574.3|7588.5|7573.5|42
1593414000000|2020-06-29 07:00:00|7589.2|7574.2|7589.7|7574.7|7589.8|7574.8|7588.7|7573.7|39
1593414300000|2020-06-29 07:05:00|7589.6|7574.6|7589.7|7574.7|7589.9|7574.9|7589.5|7574.5|16
1593414600000|2020-06-29 07:10:00|7589.6|7574.6|7589.4|7574.4|7590.3|7575.3|7589.4|7574.4|22
1593414900000|2020-06-29 07:15:00|7589.3|7574.3|7589.2|7574.2|7589.3|7574.3|7588.2|7573.2|46
1593415200000|2020-06-29 07:20:00|7589.3|7574.3|7589|7574|7589.6|7574.6|7588.7|7573.7|37
1593415500000|2020-06-29 07:25:00|7589.1|7574.1|7591.5|7576.5|7591.5|7576.5|7588|7573|63
1593415800000|2020-06-29 07:30:00|7591.6|7576.6|7592.1|7577.1|7592.1|7577.1|7590.8|7575.8|34
1593416100000|2020-06-29 07:35:00|7592.3|7577.3|7591.8|7576.8|7592.3|7577.3|7590.4|7575.4|31
1593416400000|2020-06-29 07:40:00|7591.7|7576.7|7588.3|7573.3|7591.7|7576.7|7588.3|7573.3|51
1593416700000|2020-06-29 07:45:00|7587.7|7572.7|7587.8|7572.8|7588.3|7573.3|7586.8|7571.8|33
1593417000000|2020-06-29 07:50:00|7587.9|7572.9|7589|7574|7589.3|7574.3|7587.3|7572.3|21
1593417300000|2020-06-29 07:55:00|7589.3|7574.3|7589.1|7574.1|7589.6|7574.6|7588.5|7573.5|38
1593417600000|2020-06-29 08:00:00|7589.2|7574.2|7589.4|7574.4|7590.4|7575.4|7589.2|7574.2|15
1593417900000|2020-06-29 08:05:00|7589.3|7574.3|7589.1|7574.1|7589.8|7574.8|7589.1|7574.1|11
1593418200000|2020-06-29 08:10:00|7588.5|7573.5|7588.5|7573.5|7589.3|7574.3|7588.3|7573.3|26
1593418500000|2020-06-29 08:15:00|7588.2|7573.2|7587.1|7572.1|7588.2|7573.2|7586.6|7571.6|37
1593418800000|2020-06-29 08:20:00|7587|7572|7587.8|7572.8|7588|7573|7586.7|7571.7|25
1593419100000|2020-06-29 08:25:00|7587.9|7572.9|7588.3|7573.3|7588.8|7573.8|7587.9|7572.9|10
1593419400000|2020-06-29 08:30:00|7588.1|7573.1|7587|7572|7588.1|7573.1|7587|7572|13
1593419700000|2020-06-29 08:35:00|7587.1|7572.1|7586.5|7571.5|7587.3|7572.3|7586.4|7571.4|30
1593420000000|2020-06-29 08:40:00|7586.4|7571.4|7585.3|7570.3|7586.9|7571.9|7585.3|7570.3|27
1593420300000|2020-06-29 08:45:00|7585.5|7570.5|7582.5|7567.5|7585.5|7570.5|7582.5|7567.5|37
1593420600000|2020-06-29 08:50:00|7582.3|7567.3|7582.5|7567.5|7582.5|7567.5|7582.3|7567.3|16
1593420900000|2020-06-29 08:55:00|7582.7|7567.7|7582.6|7567.6|7583.1|7568.1|7582.5|7567.5|9
1593421200000|2020-06-29 09:00:00|7582.7|7567.7|7581.3|7566.3|7583.1|7568.1|7581|7566|27
1593421500000|2020-06-29 09:05:00|7581.6|7566.6|7581.9|7566.9|7582|7567|7579.7|7564.7|31
1593421800000|2020-06-29 09:10:00|7581.8|7566.8|7580.3|7565.3|7582.3|7567.3|7580.3|7565.3|23
1593422100000|2020-06-29 09:15:00|7580.1|7565.1|7580.1|7565.1|7580.5|7565.5|7580|7565|12
1593422400000|2020-06-29 09:20:00|7580.7|7565.7|7580.7|7565.7|7580.8|7565.8|7580.1|7565.1|9
1593422700000|2020-06-29 09:25:00|7580.8|7565.8|7581.3|7566.3|7581.9|7566.9|7580.6|7565.6|27
1593423000000|2020-06-29 09:30:00|7581.5|7566.5|7583.5|7568.5|7584.5|7569.5|7581.5|7566.5|54
1593423300000|2020-06-29 09:35:00|7583.3|7568.3|7582.8|7567.8|7583.3|7568.3|7582.1|7567.1|10
1593423600000|2020-06-29 09:40:00|7582.7|7567.7|7581.6|7566.6|7582.8|7567.8|7581.2|7566.2|28
1593423900000|2020-06-29 09:45:00|7581.3|7566.3|7580.6|7565.6|7581.7|7566.7|7580.5|7565.5|34
1593424200000|2020-06-29 09:50:00|7580.5|7565.5|7581.3|7566.3|7581.9|7566.9|7580.5|7565.5|39
1593424500000|2020-06-29 09:55:00|7581.4|7566.4|7582.9|7567.9|7583.5|7568.5|7581.4|7566.4|21
1593424800000|2020-06-29 10:00:00|7583|7568|7584.4|7569.4|7584.9|7569.9|7582.7|7567.7|37
1593425100000|2020-06-29 10:05:00|7584.3|7569.3|7582.2|7567.2|7584.3|7569.3|7581.9|7566.9|35
1593425400000|2020-06-29 10:10:00|7582.1|7567.1|7581.9|7566.9|7582.1|7567.1|7581.3|7566.3|29
1593425700000|2020-06-29 10:15:00|7582.1|7567.1|7582.2|7567.2|7583.1|7568.1|7581.9|7566.9|27
1593426000000|2020-06-29 10:20:00|7582.3|7567.3|7581.6|7566.6|7582.4|7567.4|7581.6|7566.6|16
1593426300000|2020-06-29 10:25:00|7581.8|7566.8|7581.9|7566.9|7582.1|7567.1|7581.6|7566.6|18
1593426600000|2020-06-29 10:30:00|7582|7567|7582.5|7567.5|7582.5|7567.5|7581.8|7566.8|25
1593426900000|2020-06-29 10:35:00|7582.4|7567.4|7583.5|7568.5|7583.5|7568.5|7580.9|7565.9|25
1593427200000|2020-06-29 10:40:00|7583.2|7568.2|7583.1|7568.1|7583.5|7568.5|7583.1|7568.1|7
1593427500000|2020-06-29 10:45:00|7582.9|7567.9|7583.2|7568.2|7583.7|7568.7|7582.9|7567.9|15
1593427800000|2020-06-29 10:50:00|7583.1|7568.1|7582.3|7567.3|7583.1|7568.1|7582.3|7567.3|25
1593428100000|2020-06-29 10:55:00|7582.1|7567.1|7580.9|7565.9|7582.7|7567.7|7580.9|7565.9|30
1593428400000|2020-06-29 11:00:00|7580.8|7565.8|7580.9|7565.9|7581|7566|7580.2|7565.2|19
1593428700000|2020-06-29 11:05:00|7580.8|7565.8|7580.9|7565.9|7580.9|7565.9|7580.7|7565.7|4
1593429000000|2020-06-29 11:10:00|7580.8|7565.8|7581|7566|7581.2|7566.2|7580.8|7565.8|6
1593429300000|2020-06-29 11:15:00|7580.9|7565.9|7580.4|7565.4|7580.9|7565.9|7580.3|7565.3|36
1593429600000|2020-06-29 11:20:00|7580.5|7565.5|7581.8|7566.8|7582.1|7567.1|7580.5|7565.5|23
1593429900000|2020-06-29 11:25:00|7581.9|7566.9|7580.6|7565.6|7587.2|7567.1|7580.3|7561|38
1593430200000|2020-06-29 11:30:00|7580.5|7565.5|7584.3|7559.3|7585.7|7565.8|7580.4|7559.3|31
1593430500000|2020-06-29 11:35:00|7584.4|7559.4|7581.3|7566.3|7586.1|7566.9|7580|7559.3|75
1593430800000|2020-06-29 11:40:00|7581.1|7566.1|7580.9|7565.9|7581.7|7566.7|7580.5|7565.5|35
1593431100000|2020-06-29 11:45:00|7580.8|7565.8|7581.8|7566.8|7582|7567|7580.7|7565.7|64
1593431400000|2020-06-29 11:50:00|7581.9|7566.9|7581|7566|7582.1|7567.1|7580.9|7565.9|63
1593431700000|2020-06-29 11:55:00|7581.1|7566.1|7581|7566|7581.2|7566.2|7580.6|7565.6|123
1593432000000|2020-06-29 12:00:00|7581.1|7566.1|7580.9|7565.9|7581.6|7566.6|7579.7|7564.7|75
1593432300000|2020-06-29 12:05:00|7581|7566|7580.7|7565.7|7581|7566|7579.7|7564.7|34
1593432600000|2020-06-29 12:10:00|7580.8|7565.8|7581.2|7566.2|7581.4|7566.4|7580.5|7565.5|49
1593432900000|2020-06-29 12:15:00|7581.3|7566.3|7581.9|7566.9|7582.2|7567.2|7581.2|7566.2|16
1593433200000|2020-06-29 12:20:00|7582|7567|7582.3|7567.3|7582.5|7567.5|7581.9|7566.9|9
1593433500000|2020-06-29 12:25:00|7582.2|7567.2|7582.2|7567.2|7582.2|7567.2|7582.2|7567.2|1
1593433800000|2020-06-29 12:30:00|7582.4|7567.4|7588.2|7563.2|7588.3|7568.1|7582|7563|21
1593434100000|2020-06-29 12:35:00|7588.3|7563.3|7588.8|7563.8|7589.2|7568.6|7583.4|7563.3|37
1593434400000|2020-06-29 12:40:00|7588.9|7563.9|7589.2|7564.2|7589.2|7564.2|7588.8|7563.8|8
1593434700000|2020-06-29 12:45:00|7589.3|7564.3|7589.3|7564.3|7589.3|7564.3|7589.3|7564.3|1
1593435000000|2020-06-29 12:50:00|7589.5|7564.5|7590|7565|7590.2|7570.7|7585.1|7564.5|50
1593435300000|2020-06-29 12:55:00|7590.1|7565.1|7589.6|7564.6|7590.1|7565.1|7589.5|7564.5|13
1593435600000|2020-06-29 13:00:00|7584.6|7569.6|7582.8|7567.8|7590|7569.6|7582.8|7562.6|14
1593435900000|2020-06-29 13:05:00|7582.9|7567.9|7583.4|7568.4|7583.4|7568.4|7582.9|7567.9|5
1593436200000|2020-06-29 13:10:00|7583.2|7568.2|7589.3|7564.3|7589.3|7568.7|7583.2|7564.3|4
1593436800000|2020-06-29 13:20:00|7583.6|7568.6|7583.6|7568.6|7583.6|7568.6|7583.6|7568.6|1
1593437100000|2020-06-29 13:25:00|7587.8|7562.8|7586.5|7561.5|7587.8|7562.8|7586.2|7561.2|35
1593437400000|2020-06-29 13:30:00|7586.6|7561.6|7589.3|7564.3|7589.3|7568.8|7581.6|7561|28
1593438000000|2020-06-29 13:40:00|7589.2|7564.2|7590.7|7565.7|7592.1|7570|7584.7|7564.2|47
1593438300000|2020-06-29 13:45:00|7590.6|7565.6|7590.7|7565.7|7590.8|7565.8|7590.4|7565.4|59
1593438600000|2020-06-29 13:50:00|7590.8|7565.8|7589|7564|7591.2|7571.6|7585.6|7564|64
1593438900000|2020-06-29 13:55:00|7589.1|7564.1|7588.5|7563.5|7591|7570.7|7585.7|7563.5|58
1593439200000|2020-06-29 14:00:00|7588.4|7563.4|7588.2|7563.2|7589.1|7564.1|7588.2|7563.2|46
1593439500000|2020-06-29 14:05:00|7588.4|7563.4|7590.2|7565.2|7590.2|7565.2|7588.2|7563.2|22
1593439800000|2020-06-29 14:10:00|7590.3|7565.3|7588.1|7563.1|7590.4|7565.4|7588.1|7563.1|62
1593440100000|2020-06-29 14:15:00|7588.2|7563.2|7587|7562|7588.5|7567.6|7582.5|7562|153
1593440400000|2020-06-29 14:20:00|7587.3|7562.3|7587|7562|7587.3|7567.6|7581|7562|10
1593440700000|2020-06-29 14:25:00|7586.6|7561.6|7587.1|7562.1|7587.1|7566.7|7581.6|7561.6|6
1593441000000|2020-06-29 14:30:00|7586.8|7561.8|7590|7565|7590|7565|7586.6|7561.6|44
1593441300000|2020-06-29 14:35:00|7589.8|7564.8|7588.2|7563.2|7589.8|7564.8|7588.2|7563.2|32
1593441600000|2020-06-29 14:40:00|7588.3|7563.3|7587.5|7562.5|7589|7564|7587.5|7562.5|22
1593441900000|2020-06-29 14:45:00|7581.1|7566.1|7587.5|7562.5|7587.5|7566.1|7581.1|7562|4
1593442500000|2020-06-29 14:55:00|7587.6|7562.6|7588.5|7563.5|7588.5|7568.6|7583.5|7562.6|14
1593442800000|2020-06-29 15:00:00|7583.1|7568.1|7589.1|7564.1|7589.1|7568.1|7583.1|7563.3|53
1593443100000|2020-06-29 15:05:00|7589.2|7564.2|7588.4|7563.4|7589.3|7564.3|7588.4|7563.4|27
1593443400000|2020-06-29 15:10:00|7588.3|7563.3|7588.5|7563.5|7588.5|7563.5|7588.3|7563.3|4
1593443700000|2020-06-29 15:15:00|7583.5|7568.5|7583.4|7568.4|7583.5|7568.5|7583.4|7568.4|2
1593444000000|2020-06-29 15:20:00|7583.3|7568.3|7583.4|7568.4|7583.4|7568.4|7583.3|7568.3|2
1593444300000|2020-06-29 15:25:00|7583.1|7568.1|7582.8|7567.8|7583.1|7568.1|7582.8|7567.8|2
1593444600000|2020-06-29 15:30:00|7583.2|7568.2|7583.2|7568.2|7583.2|7568.2|7582.8|7567.8|3
1593445200000|2020-06-29 15:40:00|7583|7568|7583|7568|7583|7568|7583|7568|1
1593446100000|2020-06-29 15:55:00|7583.2|7568.2|7584.4|7569.4|7584.4|7569.4|7583.2|7568.2|7
1593446400000|2020-06-29 16:00:00|7584.2|7569.2|7583.9|7568.9|7585.6|7570.6|7583.9|7568.9|13
1593446700000|2020-06-29 16:05:00|7584|7569|7584.2|7569.2|7584.3|7569.3|7584|7569|7
1593447000000|2020-06-29 16:10:00|7584.3|7569.3|7583.9|7568.9|7584.3|7569.3|7583.9|7568.9|4
1593447300000|2020-06-29 16:15:00|7582.6|7567.6|7581.2|7566.2|7582.6|7567.6|7581.2|7566.2|7
1593447900000|2020-06-29 16:25:00|7581.6|7566.6|7581.6|7566.6|7581.6|7566.6|7581.6|7566.6|1
1593448500000|2020-06-29 16:35:00|7581.3|7566.3|7581.3|7566.3|7581.5|7566.5|7581.3|7566.3|3
1593448800000|2020-06-29 16:40:00|7581.4|7566.4|7581.3|7566.3|7581.5|7566.5|7581.3|7566.3|3
1593450300000|2020-06-29 17:05:00|7581.5|7566.5|7581.3|7566.3|7581.5|7566.5|7581.3|7566.3|2
1593450900000|2020-06-29 17:15:00|7580.9|7565.9|7580.9|7565.9|7580.9|7565.9|7580.9|7565.9|1
1593451200000|2020-06-29 17:20:00|7580.7|7565.7|7579.9|7564.9|7580.7|7565.7|7579.9|7564.9|3
1593451800000|2020-06-29 17:30:00|7580.2|7565.2|7580.2|7565.2|7580.2|7565.2|7580.2|7565.2|1
1593452100000|2020-06-29 17:35:00|7580.6|7565.6|7581.2|7566.2|7581.2|7566.2|7580.6|7565.6|4
1593452400000|2020-06-29 17:40:00|7581.1|7566.1|7581|7566|7581.1|7566.1|7581|7566|2
1593452700000|2020-06-29 17:45:00|7581.2|7566.2|7581.2|7566.2|7581.2|7566.2|7581.2|7566.2|1
1593453300000|2020-06-29 17:55:00|7581.1|7566.1|7581.2|7566.2|7581.2|7566.2|7581.1|7566.1|2
1593453600000|2020-06-29 18:00:00|7581.1|7566.1|7581.6|7566.6|7581.6|7566.6|7581.1|7566.1|2
1593453900000|2020-06-29 18:05:00|7581.9|7566.9|7582|7567|7582|7567|7581.9|7566.9|2
1593454200000|2020-06-29 18:10:00|7581.9|7566.9|7581.9|7566.9|7581.9|7566.9|7581.9|7566.9|1
1593454500000|2020-06-29 18:15:00|7581.6|7566.6|7581.9|7566.9|7581.9|7566.9|7581.6|7566.6|3
1593454800000|2020-06-29 18:20:00|7581.8|7566.8|7582|7567|7582|7567|7581.6|7566.6|4
1593455100000|2020-06-29 18:25:00|7581.9|7566.9|7581.8|7566.8|7582|7567|7581.8|7566.8|4
1593456300000|2020-06-29 18:45:00|7581.9|7566.9|7581.8|7566.8|7581.9|7566.9|7581.8|7566.8|2
1593456600000|2020-06-29 18:50:00|7581.6|7566.6|7581.6|7566.6|7581.7|7566.7|7581.6|7566.6|3
1593457200000|2020-06-29 19:00:00|7581.5|7566.5|7581.5|7566.5|7581.5|7566.5|7581.5|7566.5|1
1593458100000|2020-06-29 19:15:00|7581.7|7566.7|7583.4|7568.4|7583.7|7568.7|7581.7|7566.7|7
1593458400000|2020-06-29 19:20:00|7583.3|7568.3|7583.4|7568.4|7583.4|7568.4|7583.3|7568.3|2
1593458700000|2020-06-29 19:25:00|7583.3|7568.3|7582.3|7567.3|7586.4|7568.3|7582.3|7561.1|7
1593459000000|2020-06-29 19:30:00|7582.5|7567.5|7582.5|7567.5|7582.5|7567.5|7582.5|7567.5|1
1593459900000|2020-06-29 19:45:00|7582.3|7567.3|7582.5|7567.5|7582.5|7567.5|7582.3|7567.3|2
1593460200000|2020-06-29 19:50:00|7582.8|7567.8|7581.9|7566.9|7582.8|7567.8|7581.9|7566.9|2
1593484200000|2020-06-30 02:30:00|7582.5|7557.5|7582.5|7557.5|7582.5|7557.5|7582.5|7557.5|1
1593484500000|2020-06-30 02:35:00|7582.6|7557.6|7582.6|7557.6|7582.6|7557.6|7582.6|7557.6|1
1593484800000|2020-06-30 02:40:00|7583.1|7558.1|7583.4|7558.4|7583.4|7558.4|7583.1|7558.1|2
1593485100000|2020-06-30 02:45:00|7578.4|7563.4|7578.4|7563.4|7578.4|7563.4|7578.4|7563.4|1
1593485700000|2020-06-30 02:55:00|7579.1|7564.1|7585.4|7560.4|7585.5|7564.1|7579.1|7560.4|3
1593486000000|2020-06-30 03:00:00|7585.5|7560.5|7585.5|7560.5|7585.5|7560.5|7585.5|7560.5|1
1593486300000|2020-06-30 03:05:00|7585.3|7560.3|7585.2|7560.2|7585.3|7560.3|7585.2|7560.2|2
1593486900000|2020-06-30 03:15:00|7584.2|7559.2|7584.2|7559.2|7584.2|7559.2|7584.2|7559.2|1
1593487500000|2020-06-30 03:25:00|7584.1|7559.1|7584.2|7559.2|7584.3|7559.3|7584.1|7559.1|4
1593487800000|2020-06-30 03:30:00|7584.4|7559.4|7579.8|7564.8|7584.9|7565.6|7578.7|7558.2|49
1593488100000|2020-06-30 03:35:00|7579.9|7564.9|7580|7565|7580.2|7565.2|7579.4|7564.4|20
1593488400000|2020-06-30 03:40:00|7580.1|7565.1|7579.3|7564.3|7580.1|7565.1|7578.7|7563.7|28
1593488700000|2020-06-30 03:45:00|7579.4|7564.4|7580.3|7565.3|7580.6|7565.6|7579.4|7564.4|24
1593489000000|2020-06-30 03:50:00|7580.4|7565.4|7579.1|7564.1|7581.4|7566.4|7579.1|7564.1|35
1593489300000|2020-06-30 03:55:00|7579.2|7564.2|7576.2|7561.2|7579.2|7564.2|7575.6|7560.6|47
1593489600000|2020-06-30 04:00:00|7576.1|7561.1|7575.9|7560.9|7576.7|7561.7|7575.2|7560.2|44
1593489900000|2020-06-30 04:05:00|7576|7561|7575.9|7560.9|7576.4|7561.4|7575.6|7560.6|22
1593490200000|2020-06-30 04:10:00|7575.8|7560.8|7576.3|7561.3|7576.3|7561.3|7575.7|7560.7|15
1593490500000|2020-06-30 04:15:00|7576.2|7561.2|7576.1|7561.1|7576.3|7561.3|7575.8|7560.8|18
1593490800000|2020-06-30 04:20:00|7576.2|7561.2|7576.7|7561.7|7576.7|7561.7|7576.2|7561.2|11
1593491100000|2020-06-30 04:25:00|7576.6|7561.6|7576.6|7561.6|7576.6|7561.6|7576.3|7561.3|15
1593491400000|2020-06-30 04:30:00|7576.5|7561.5|7574.9|7559.9|7576.6|7561.6|7574.9|7559.9|65
1593491700000|2020-06-30 04:35:00|7574.8|7559.8|7572.1|7557.1|7575|7560|7572|7557|70
1593492000000|2020-06-30 04:40:00|7572.3|7557.3|7573.9|7558.9|7574|7559|7570.7|7555.7|82
1593492300000|2020-06-30 04:45:00|7574|7559|7574.3|7559.3|7574.5|7559.5|7573.4|7558.4|33
1593492600000|2020-06-30 04:50:00|7574.4|7559.4|7574.8|7559.8|7574.8|7559.8|7574.2|7559.2|27
1593492900000|2020-06-30 04:55:00|7574.9|7559.9|7579.9|7564.9|7579.9|7564.9|7574.8|7559.8|77
1593493200000|2020-06-30 05:00:00|7579.8|7564.8|7580.3|7565.3|7582.7|7567.7|7579.8|7564.8|108
1593493500000|2020-06-30 05:05:00|7580.2|7565.2|7581.8|7566.8|7582|7567|7580.2|7565.2|28
1593493800000|2020-06-30 05:10:00|7582|7567|7582.5|7567.5|7582.6|7567.6|7582|7567|5
1593494100000|2020-06-30 05:15:00|7582.3|7567.3|7581.7|7566.7|7582.5|7567.5|7581.4|7566.4|27
1593494400000|2020-06-30 05:20:00|7581.6|7566.6|7581|7566|7581.6|7566.6|7580.9|7565.9|15
1593494700000|2020-06-30 05:25:00|7581.1|7566.1|7580.9|7565.9|7581.3|7566.3|7580.6|7565.6|17
1593495000000|2020-06-30 05:30:00|7581.1|7566.1|7582.2|7567.2|7582.4|7567.4|7581.1|7566.1|28
1593495300000|2020-06-30 05:35:00|7581.9|7566.9|7581.9|7566.9|7582.3|7567.3|7581.5|7566.5|40
1593495600000|2020-06-30 05:40:00|7581.8|7566.8|7580.4|7565.4|7583.7|7568.7|7580.3|7565.3|70
1593495900000|2020-06-30 05:45:00|7579.9|7564.9|7579.8|7564.8|7580.2|7565.2|7579.3|7564.3|40
1593496200000|2020-06-30 05:50:00|7579.7|7564.7|7580.3|7565.3|7580.3|7565.3|7579.2|7564.2|43
1593496500000|2020-06-30 05:55:00|7580.4|7565.4|7579.2|7564.2|7581.4|7566.4|7579|7564|41
1593496800000|2020-06-30 06:00:00|7579.1|7564.1|7578.7|7563.7|7579.1|7564.1|7575.6|7560.6|83
1593497100000|2020-06-30 06:05:00|7578.6|7563.6|7580.9|7565.9|7581.3|7566.3|7578.3|7563.3|55
1593497400000|2020-06-30 06:10:00|7581|7566|7581.5|7566.5|7582.7|7567.7|7580.8|7565.8|56
1593497700000|2020-06-30 06:15:00|7581.3|7566.3|7582.6|7567.6|7582.8|7567.8|7581.3|7566.3|61
1593498000000|2020-06-30 06:20:00|7582.7|7567.7|7580.1|7565.1|7582.7|7567.7|7580.1|7565.1|30
1593498300000|2020-06-30 06:25:00|7580|7565|7579.3|7564.3|7580.6|7565.6|7578.2|7563.2|59
1593498600000|2020-06-30 06:30:00|7579.5|7564.5|7581.8|7566.8|7582.2|7567.2|7579.3|7564.3|48
1593498900000|2020-06-30 06:35:00|7581.7|7566.7|7582.6|7567.6|7583|7568|7581.6|7566.6|20
1593499200000|2020-06-30 06:40:00|7582.8|7567.8|7582|7567|7583.5|7568.5|7581.8|7566.8|40
1593499500000|2020-06-30 06:45:00|7582.1|7567.1|7583.5|7568.5|7583.7|7568.7|7582.1|7567.1|34
1593499800000|2020-06-30 06:50:00|7583.6|7568.6|7584|7569|7584.4|7569.4|7583.5|7568.5|33
1593500100000|2020-06-30 06:55:00|7583.9|7568.9|7583.8|7568.8|7584.4|7569.4|7582.8|7567.8|34
1593500400000|2020-06-30 07:00:00|7583.9|7568.9|7583.4|7568.4|7584.3|7569.3|7582.8|7567.8|46
1593500700000|2020-06-30 07:05:00|7583.5|7568.5|7584.1|7569.1|7584.5|7569.5|7583.4|7568.4|35
1593501000000|2020-06-30 07:10:00|7584.3|7569.3|7583.1|7568.1|7584.6|7569.6|7582.9|7567.9|48
1593501300000|2020-06-30 07:15:00|7583|7568|7581.5|7566.5|7583.1|7568.1|7581.5|7566.5|31
1593501600000|2020-06-30 07:20:00|7581.7|7566.7|7582.3|7567.3|7582.4|7567.4|7581.4|7566.4|48
1593501900000|2020-06-30 07:25:00|7582.4|7567.4|7583.9|7568.9|7583.9|7568.9|7581.8|7566.8|34
1593502200000|2020-06-30 07:30:00|7583.8|7568.8|7585.4|7570.4|7585.4|7570.4|7583|7568|25
1593502500000|2020-06-30 07:35:00|7585.3|7570.3|7583.1|7568.1|7585.6|7570.6|7582.8|7567.8|39
1593502800000|2020-06-30 07:40:00|7583.2|7568.2|7582|7567|7583.8|7568.8|7581.3|7566.3|78
1593503100000|2020-06-30 07:45:00|7582.3|7567.3|7580.7|7565.7|7582.3|7567.3|7580.3|7565.3|21
1593503400000|2020-06-30 07:50:00|7580.8|7565.8|7584.2|7569.2|7586.6|7571.6|7580.8|7565.8|118
1593503700000|2020-06-30 07:55:00|7584.1|7569.1|7583.8|7568.8|7584.4|7569.4|7582.9|7567.9|65
1593504000000|2020-06-30 08:00:00|7584|7569|7586.3|7571.3|7586.8|7571.8|7583.4|7568.4|66
1593504300000|2020-06-30 08:05:00|7586.1|7571.1|7585.6|7570.6|7587.1|7572.1|7585.3|7570.3|39
1593504600000|2020-06-30 08:10:00|7585.5|7570.5|7586.4|7571.4|7586.4|7571.4|7585.4|7570.4|8
1593504900000|2020-06-30 08:15:00|7586.1|7571.1|7584|7569|7586.1|7571.1|7584|7569|59
1593505200000|2020-06-30 08:20:00|7584.5|7569.5|7583.8|7568.8|7585.6|7570.6|7583.8|7568.8|69
1593505500000|2020-06-30 08:25:00|7584.2|7569.2|7584.5|7569.5|7585.1|7570.1|7583.6|7568.6|52
1593505800000|2020-06-30 08:30:00|7584.2|7569.2|7583.1|7568.1|7584.3|7569.3|7583|7568|42
1593506100000|2020-06-30 08:35:00|7583.3|7568.3|7584.5|7569.5|7584.6|7569.6|7583|7568|25
1593506400000|2020-06-30 08:40:00|7584.6|7569.6|7586.3|7571.3|7586.4|7571.4|7584.2|7569.2|60
1593506700000|2020-06-30 08:45:00|7586.4|7571.4|7586.1|7571.1|7586.6|7571.6|7584.9|7569.9|59
1593507000000|2020-06-30 08:50:00|7585.8|7570.8|7586.1|7571.1|7586.1|7571.1|7585|7570|39
1593507300000|2020-06-30 08:55:00|7585.9|7570.9|7586.5|7571.5|7587|7572|7585.8|7570.8|32
1593507600000|2020-06-30 09:00:00|7586.6|7571.6|7587.2|7572.2|7588.7|7573.7|7586.5|7571.5|66
1593507900000|2020-06-30 09:05:00|7587.6|7572.6|7589.8|7574.8|7590.3|7575.3|7587.6|7572.6|53
1593508200000|2020-06-30 09:10:00|7589.6|7574.6|7589.7|7574.7|7589.8|7574.8|7588.7|7573.7|27
1593508500000|2020-06-30 09:15:00|7589.8|7574.8|7591.9|7576.9|7591.9|7576.9|7588.9|7573.9|51
1593508800000|2020-06-30 09:20:00|7591.8|7576.8|7591.6|7576.6|7592.7|7577.7|7591.1|7576.1|32
1593509100000|2020-06-30 09:25:00|7591.7|7576.7|7591.6|7576.6|7592.5|7577.5|7590.6|7575.6|45
1593509400000|2020-06-30 09:30:00|7591.9|7576.9|7591|7576|7592.4|7577.4|7590.7|7575.7|15
1593509700000|2020-06-30 09:35:00|7590.8|7575.8|7591|7576|7591|7576|7590.1|7575.1|54
1593510000000|2020-06-30 09:40:00|7591.2|7576.2|7592.1|7577.1|7592.4|7577.4|7591.2|7576.2|36
1593510300000|2020-06-30 09:45:00|7592|7577|7592.1|7577.1|7592.1|7577.1|7591|7576|25
1593510600000|2020-06-30 09:50:00|7591.6|7576.6|7590.9|7575.9|7591.6|7576.6|7590.1|7575.1|28
1593510900000|2020-06-30 09:55:00|7590.6|7575.6|7589.8|7574.8|7591.3|7576.3|7589.4|7574.4|42
1593511200000|2020-06-30 10:00:00|7589.9|7574.9|7589.8|7574.8|7590.3|7575.3|7589.4|7574.4|32
1593511500000|2020-06-30 10:05:00|7589.6|7574.6|7590.4|7575.4|7590.6|7575.6|7589.5|7574.5|28
1593511800000|2020-06-30 10:10:00|7590.5|7575.5|7591|7576|7591.5|7576.5|7590.2|7575.2|32
1593512100000|2020-06-30 10:15:00|7590.8|7575.8|7590.7|7575.7|7591|7576|7590.2|7575.2|21
1593512400000|2020-06-30 10:20:00|7590.8|7575.8|7588|7573|7590.8|7575.8|7587.7|7572.7|43
1593512700000|2020-06-30 10:25:00|7588.1|7573.1|7587.4|7572.4|7588.2|7573.2|7587.4|7572.4|15
1593513000000|2020-06-30 10:30:00|7587.7|7572.7|7587.5|7572.5|7588.8|7573.8|7587.2|7572.2|32
1593513300000|2020-06-30 10:35:00|7588.1|7573.1|7588.8|7573.8|7589.1|7574.1|7588.1|7573.1|21
1593513600000|2020-06-30 10:40:00|7588.7|7573.7|7589.9|7574.9|7589.9|7574.9|7588.6|7573.6|14
1593513900000|2020-06-30 10:45:00|7589.8|7574.8|7589.8|7574.8|7590.4|7575.4|7589.7|7574.7|24
1593514200000|2020-06-30 10:50:00|7589.6|7574.6|7590.4|7575.4|7590.4|7575.4|7588.7|7573.7|54
1593514500000|2020-06-30 10:55:00|7590|7575|7589.7|7574.7|7590|7575|7589.5|7574.5|34
1593514800000|2020-06-30 11:00:00|7589.6|7574.6|7589.2|7574.2|7590|7575|7589.2|7574.2|31
1593515100000|2020-06-30 11:05:00|7589.3|7574.3|7591.1|7576.1|7591.8|7576.8|7589.3|7574.3|62
1593515400000|2020-06-30 11:10:00|7591|7576|7590.8|7575.8|7591.7|7576.7|7590.6|7575.6|36
1593515700000|2020-06-30 11:15:00|7590.9|7575.9|7591|7576|7591|7576|7590.2|7575.2|68
1593516000000|2020-06-30 11:20:00|7590.8|7575.8|7590.7|7575.7|7590.8|7575.8|7590|7575|56
1593516300000|2020-06-30 11:25:00|7590.6|7575.6|7594.5|7569.5|7595.3|7575.8|7590|7569.5|108
1593516600000|2020-06-30 11:30:00|7594.6|7569.6|7589.1|7574.1|7595.1|7574.1|7588.1|7568.8|32
1593516900000|2020-06-30 11:35:00|7589|7574|7592.1|7567.1|7594.4|7574.3|7588.1|7567.1|42
1593517200000|2020-06-30 11:40:00|7592.2|7567.2|7592.6|7567.6|7592.6|7567.6|7592.2|7567.2|17
1593517500000|2020-06-30 11:45:00|7592.5|7567.5|7587.5|7572.5|7592.6|7572.8|7587.5|7567.4|392
1593517800000|2020-06-30 11:50:00|7587.6|7572.6|7588.2|7573.2|7593.1|7573.3|7587.5|7567.4|288
1593518100000|2020-06-30 11:55:00|7588.1|7573.1|7587.8|7572.8|7593.6|7573.2|7587.8|7567.8|84
1593518400000|2020-06-30 12:00:00|7587.6|7572.6|7589.1|7574.1|7589.8|7574.8|7587.5|7572.5|38
1593518700000|2020-06-30 12:05:00|7589|7574|7589|7574|7591.1|7576.1|7589|7574|67
1593519000000|2020-06-30 12:10:00|7589.1|7574.1|7589.4|7574.4|7589.5|7574.5|7589|7574|145
1593519300000|2020-06-30 12:15:00|7589.5|7574.5|7589.1|7574.1|7589.5|7574.5|7588.7|7573.7|49
1593519600000|2020-06-30 12:20:00|7588.9|7573.9|7588.9|7573.9|7589.6|7574.6|7588.3|7573.3|56
1593519900000|2020-06-30 12:25:00|7589|7574|7593.4|7568.4|7593.5|7574|7588.4|7568.4|8
1593520200000|2020-06-30 12:30:00|7593.5|7568.5|7588.4|7573.4|7593.5|7573.6|7588.4|7568.4|81
1593520500000|2020-06-30 12:35:00|7588.5|7573.5|7589.6|7574.6|7589.6|7574.6|7588.5|7573.5|7
1593520800000|2020-06-30 12:40:00|7589.8|7574.8|7589.7|7574.7|7589.9|7574.9|7589.5|7574.5|41
1593521100000|2020-06-30 12:45:00|7589.8|7574.8|7589.5|7574.5|7589.8|7574.8|7589.5|7574.5|19
1593521400000|2020-06-30 12:50:00|7589.4|7574.4|7589.9|7574.9|7589.9|7574.9|7589|7574|128
1593521700000|2020-06-30 12:55:00|7590|7575|7589.6|7574.6|7590|7575|7589.6|7574.6|24
1593522000000|2020-06-30 13:00:00|7589.5|7574.5|7589.6|7574.6|7589.6|7574.6|7589.3|7574.3|23
1593522300000|2020-06-30 13:05:00|7588.7|7573.7|7589.3|7574.3|7589.6|7574.6|7588.5|7573.5|39
1593522600000|2020-06-30 13:10:00|7589.4|7574.4|7587|7572|7589.4|7574.4|7587|7572|42
1593522900000|2020-06-30 13:15:00|7586.9|7571.9|7589.5|7564.5|7590.1|7572|7585.5|7564.5|17
1593523200000|2020-06-30 13:20:00|7586.6|7571.6|7587.2|7562.2|7591.1|7572|7585.4|7561.5|62
1593523500000|2020-06-30 13:25:00|7587.5|7562.5|7586.5|7561.5|7587.7|7567.9|7580.5|7559.4|43
1593523800000|2020-06-30 13:30:00|7586.3|7561.3|7586.5|7561.5|7586.8|7561.8|7586.3|7561.3|6
1593524100000|2020-06-30 13:35:00|7586.3|7561.3|7581.8|7566.8|7586.3|7566.8|7581.4|7561|5
1593524400000|2020-06-30 13:40:00|7586.3|7561.3|7582.3|7567.3|7586.5|7567.4|7580.3|7561.3|17
1593524700000|2020-06-30 13:45:00|7582.4|7567.4|7582.4|7567.4|7582.4|7567.4|7582.4|7567.4|1
1593525000000|2020-06-30 13:50:00|7582.6|7567.6|7582.6|7567.6|7583.8|7568.8|7582.6|7567.6|11
1593525300000|2020-06-30 13:55:00|7582.4|7567.4|7582.6|7567.6|7582.6|7567.6|7582|7567|4
1593525600000|2020-06-30 14:00:00|7582.4|7567.4|7587.8|7562.8|7588|7567.4|7582.4|7562.8|4
1593525900000|2020-06-30 14:05:00|7587.7|7562.7|7586.3|7561.3|7587.7|7562.7|7586.2|7561.2|92
1593526200000|2020-06-30 14:10:00|7586.2|7561.2|7580.5|7565.5|7586.2|7565.7|7580.5|7560.4|6
1593526500000|2020-06-30 14:15:00|7586|7561|7586.9|7561.9|7587.7|7562.7|7586|7561|12
1593526800000|2020-06-30 14:20:00|7587|7562|7582.9|7567.9|7588.3|7567.9|7582.3|7562|9
1593527100000|2020-06-30 14:25:00|7587.5|7562.5|7586.7|7561.7|7587.5|7562.5|7586.3|7561.3|34
1593527400000|2020-06-30 14:30:00|7586.3|7561.3|7586.3|7561.3|7586.3|7566.3|7581.3|7560.7|6
1593527700000|2020-06-30 14:35:00|7586.4|7561.4|7586.4|7561.4|7586.7|7561.7|7586.4|7561.4|4
1593528000000|2020-06-30 14:40:00|7586.2|7561.2|7586.3|7561.3|7586.4|7567.4|7581.4|7561.2|13
1593528300000|2020-06-30 14:45:00|7580.8|7565.8|7586.3|7561.3|7586.3|7565.8|7580.8|7561.1|3
1593528600000|2020-06-30 14:50:00|7585.9|7560.9|7580.4|7565.4|7586.4|7566|7580.2|7560.7|18
1593528900000|2020-06-30 14:55:00|7580.1|7565.1|7580.2|7565.2|7580.6|7565.6|7579.9|7564.9|14
1593529200000|2020-06-30 15:00:00|7581|7566|7581.5|7566.5|7581.5|7566.5|7580.6|7565.6|9
1593529500000|2020-06-30 15:05:00|7581.3|7566.3|7581.3|7566.3|7587.5|7567.9|7580.9|7562.3|18
1593529800000|2020-06-30 15:10:00|7582.3|7567.3|7581.9|7566.9|7588.1|7568.5|7580.8|7562.3|16
1593530100000|2020-06-30 15:15:00|7581.3|7566.3|7579.9|7564.9|7586.4|7566.3|7578.1|7559|40
1593530400000|2020-06-30 15:20:00|7579.7|7564.7|7580.2|7565.2|7580.2|7565.2|7579.5|7564.5|10
1593530700000|2020-06-30 15:25:00|7580.6|7565.6|7581.8|7566.8|7581.8|7566.8|7580.6|7565.6|9
1593531000000|2020-06-30 15:30:00|7581.6|7566.6|7581.8|7566.8|7581.8|7566.8|7581|7566|10
1593531300000|2020-06-30 15:35:00|7582.4|7567.4|7584.4|7569.4|7584.4|7569.4|7582.4|7567.4|8
1593531600000|2020-06-30 15:40:00|7583.8|7568.8|7584|7569|7589.9|7569.7|7583.8|7564.4|17
1593531900000|2020-06-30 15:45:00|7590|7565|7583.9|7568.9|7590.3|7569.6|7583.8|7565|14
1593532200000|2020-06-30 15:50:00|7583.5|7568.5|7586.2|7561.2|7586.2|7568.5|7582.4|7561.1|11
1593532500000|2020-06-30 15:55:00|7586.1|7561.1|7579.5|7564.5|7586.1|7564.5|7579.5|7560|29
1593532800000|2020-06-30 16:00:00|7585.4|7560.4|7585.3|7560.3|7585.5|7564.5|7579.5|7558.6|16
1593533100000|2020-06-30 16:05:00|7585.7|7560.7|7585.8|7560.8|7585.8|7560.8|7585.7|7560.7|2
1593533400000|2020-06-30 16:10:00|7580|7565|7580|7565|7580|7565|7580|7565|1
1593533700000|2020-06-30 16:15:00|7580.7|7565.7|7580.8|7565.8|7580.8|7565.8|7580.7|7565.7|2
1593534000000|2020-06-30 16:20:00|7586|7561|7586|7561|7586|7561|7586|7561|1
1593534600000|2020-06-30 16:30:00|7585.9|7560.9|7586|7561|7586.5|7561.5|7585.9|7560.9|4
1593534900000|2020-06-30 16:35:00|7585.8|7560.8|7585.8|7560.8|7585.8|7560.8|7585.8|7560.8|1
1593535500000|2020-06-30 16:45:00|7581.2|7566.2|7581.3|7566.3|7581.3|7566.3|7580.9|7565.9|4
1593535800000|2020-06-30 16:50:00|7581.6|7566.6|7581.4|7566.4|7581.6|7566.6|7581.4|7566.4|4
1593536100000|2020-06-30 16:55:00|7581.8|7566.8|7582.2|7567.2|7582.6|7567.6|7581.4|7566.4|7
1593536400000|2020-06-30 17:00:00|7582.6|7567.6|7582.5|7567.5|7582.6|7567.6|7582.4|7567.4|3
1593536700000|2020-06-30 17:05:00|7582.3|7567.3|7582.7|7567.7|7582.7|7567.7|7582.3|7567.3|4
1593537000000|2020-06-30 17:10:00|7583|7568|7583|7568|7583|7568|7583|7568|1
1593537600000|2020-06-30 17:20:00|7583.4|7568.4|7583|7568|7583.4|7568.4|7583|7568|2
1593537900000|2020-06-30 17:25:00|7583.4|7568.4|7583.4|7568.4|7583.4|7568.4|7583|7568|5
1593538200000|2020-06-30 17:30:00|7583.7|7568.7|7588.6|7563.6|7589|7568.8|7582.6|7562.3|112
1593538500000|2020-06-30 17:35:00|7588.5|7563.5|7589|7564|7589.2|7564.2|7588.1|7563.1|72
1593538800000|2020-06-30 17:40:00|7589.1|7564.1|7590.9|7565.9|7590.9|7570.4|7585.4|7563.8|97
1593539100000|2020-06-30 17:45:00|7591.3|7566.3|7586.5|7571.5|7591.6|7572|7586.5|7566.3|7
1593539400000|2020-06-30 17:50:00|7593.4|7568.4|7588|7573|7594|7573.5|7588|7568|13
1593539700000|2020-06-30 17:55:00|7587.8|7572.8|7587.8|7572.8|7587.8|7572.8|7587.8|7572.8|1
1593540000000|2020-06-30 18:00:00|7591.8|7566.8|7592.4|7567.4|7592.4|7572.5|7586.8|7566.6|8
1593540300000|2020-06-30 18:05:00|7592.3|7567.3|7587|7572|7592.3|7572|7587|7567.3|2
1593541500000|2020-06-30 18:25:00|7587.5|7572.5|7586.3|7571.3|7587.5|7572.5|7586.3|7571.3|4
1593541800000|2020-06-30 18:30:00|7586.5|7571.5|7587.5|7572.5|7587.5|7572.5|7586.5|7571.5|6
1593542100000|2020-06-30 18:35:00|7591.4|7566.4|7591.4|7566.4|7591.4|7566.4|7591.4|7566.4|1
1593542400000|2020-06-30 18:40:00|7591.6|7566.6|7586|7571|7591.9|7571.7|7586|7566.6|6
1593542700000|2020-06-30 18:45:00|7585.8|7570.8|7585|7570|7585.8|7570.8|7584.8|7569.8|10
1593544800000|2020-06-30 19:20:00|7584.7|7569.7|7585|7570|7585|7570|7584.7|7569.7|5
1593545100000|2020-06-30 19:25:00|7584|7569|7584|7569|7584.3|7569.3|7584|7569|7
1593545700000|2020-06-30 19:35:00|7584.3|7569.3|7584.3|7569.3|7584.3|7569.3|7584.3|7569.3|1
1593546600000|2020-06-30 19:50:00|7583.9|7568.9|7586.6|7561.6|7588|7568.9|7583.9|7561.6|17
1593546900000|2020-06-30 19:55:00|7587.9|7562.9|7588.4|7563.4|7588.4|7563.4|7587.9|7562.9|6
1593570600000|2020-07-01 02:30:00|7583|7558|7583|7558|7583.1|7558.1|7582.9|7557.9|11
1593570900000|2020-07-01 02:35:00|7583.1|7558.1|7584.7|7559.7|7587.4|7566.9|7581.4|7558.1|12
1593572400000|2020-07-01 03:00:00|7584.2|7559.2|7584.2|7559.2|7584.2|7559.2|7584.2|7559.2|1
1593573000000|2020-07-01 03:10:00|7584.9|7559.9|7585.7|7560.7|7586.4|7561.4|7584.9|7559.9|4
1593573600000|2020-07-01 03:20:00|7586.6|7561.6|7586.6|7561.6|7586.6|7561.6|7586.6|7561.6|1
1593573900000|2020-07-01 03:25:00|7588.9|7563.9|7588.4|7563.4|7589|7564|7588.4|7563.4|5
1593574200000|2020-07-01 03:30:00|7588.2|7563.2|7581.1|7566.1|7588.9|7566.1|7581.1|7560.7|135
1593574500000|2020-07-01 03:35:00|7581.2|7566.2|7581.5|7566.5|7583|7568|7581.1|7566.1|103
1593574800000|2020-07-01 03:40:00|7581.6|7566.6|7581.2|7566.2|7581.7|7566.7|7581.1|7566.1|18
1593575100000|2020-07-01 03:45:00|7581.3|7566.3|7581.4|7566.4|7582|7567|7581.3|7566.3|38
1593575400000|2020-07-01 03:50:00|7581.5|7566.5|7581.5|7566.5|7581.7|7566.7|7581.1|7566.1|26
1593575700000|2020-07-01 03:55:00|7581.2|7566.2|7582.2|7567.2|7582.8|7567.8|7581.1|7566.1|25
1593576000000|2020-07-01 04:00:00|7582.1|7567.1|7582.5|7567.5|7582.5|7567.5|7580.9|7565.9|29
1593576300000|2020-07-01 04:05:00|7582.4|7567.4|7584.3|7569.3|7584.4|7569.4|7582.2|7567.2|27
1593576600000|2020-07-01 04:10:00|7584.2|7569.2|7584|7569|7584.2|7569.2|7584|7569|11
1593576900000|2020-07-01 04:15:00|7584.1|7569.1|7583.5|7568.5|7584.6|7569.6|7583.5|7568.5|14
1593577200000|2020-07-01 04:20:00|7583.4|7568.4|7582|7567|7583.4|7568.4|7581.7|7566.7|36
1593577500000|2020-07-01 04:25:00|7582.1|7567.1|7582.7|7567.7|7583.6|7568.6|7582|7567|41
1593577800000|2020-07-01 04:30:00|7582.6|7567.6|7579.3|7564.3|7582.6|7567.6|7578.5|7563.5|71
1593578100000|2020-07-01 04:35:00|7579.4|7564.4|7580.2|7565.2|7580.2|7565.2|7579.4|7564.4|32
1593578400000|2020-07-01 04:40:00|7580.3|7565.3|7582|7567|7583.1|7568.1|7580.1|7565.1|44
1593578700000|2020-07-01 04:45:00|7581.9|7566.9|7583.9|7568.9|7584.8|7569.8|7581.8|7566.8|53
1593579000000|2020-07-01 04:50:00|7584.2|7569.2|7584.4|7569.4|7585.5|7570.5|7583.4|7568.4|61
1593579300000|2020-07-01 04:55:00|7584.5|7569.5|7584.6|7569.6|7586.4|7571.4|7584.5|7569.5|30
1593579600000|2020-07-01 05:00:00|7584.7|7569.7|7583.4|7568.4|7584.8|7569.8|7583.4|7568.4|18
1593579900000|2020-07-01 05:05:00|7583.5|7568.5|7583.9|7568.9|7584.1|7569.1|7583.4|7568.4|18
1593580200000|2020-07-01 05:10:00|7583.7|7568.7|7584.1|7569.1|7584.6|7569.6|7583.7|7568.7|25
1593580500000|2020-07-01 05:15:00|7584|7569|7584.9|7569.9|7586|7571|7583.8|7568.8|44
1593580800000|2020-07-01 05:20:00|7585|7570|7586.9|7571.9|7587.3|7572.3|7584.7|7569.7|30
1593581100000|2020-07-01 05:25:00|7586.8|7571.8|7586.9|7571.9|7587.7|7572.7|7586.1|7571.1|33
1593581400000|2020-07-01 05:30:00|7587|7572|7585.9|7570.9|7587.1|7572.1|7585.9|7570.9|17
1593581700000|2020-07-01 05:35:00|7586|7571|7585|7570|7586.7|7571.7|7584.6|7569.6|38
1593582000000|2020-07-01 05:40:00|7584.8|7569.8|7585.5|7570.5|7586|7571|7584.6|7569.6|20
1593582300000|2020-07-01 05:45:00|7585.4|7570.4|7583.5|7568.5|7585.5|7570.5|7583.5|7568.5|28
1593582600000|2020-07-01 05:50:00|7583.4|7568.4|7582.1|7567.1|7583.4|7568.4|7582|7567|44
1593582900000|2020-07-01 05:55:00|7582|7567|7581.5|7566.5|7582|7567|7579.7|7564.7|81
1593583200000|2020-07-01 06:00:00|7581.8|7566.8|7582.6|7567.6|7583.5|7568.5|7581.8|7566.8|48
1593583500000|2020-07-01 06:05:00|7582.5|7567.5|7581.5|7566.5|7582.7|7567.7|7581.5|7566.5|43
1593583800000|2020-07-01 06:10:00|7581.6|7566.6|7581.9|7566.9|7582.8|7567.8|7580.9|7565.9|60
1593584100000|2020-07-01 06:15:00|7582.1|7567.1|7582.8|7567.8|7582.9|7567.9|7580.5|7565.5|56
1593584400000|2020-07-01 06:20:00|7582.9|7567.9|7583.3|7568.3|7584|7569|7582.9|7567.9|32
1593584700000|2020-07-01 06:25:00|7583.4|7568.4|7582.7|7567.7|7584.8|7569.8|7582.4|7567.4|94
1593585000000|2020-07-01 06:30:00|7582.5|7567.5|7583.6|7568.6|7584|7569|7581|7566|119
1593585300000|2020-07-01 06:35:00|7583.7|7568.7|7584|7569|7584.2|7569.2|7583.3|7568.3|23
1593585600000|2020-07-01 06:40:00|7583.9|7568.9|7585.3|7570.3|7585.3|7570.3|7583.9|7568.9|36
1593585900000|2020-07-01 06:45:00|7585.2|7570.2|7585.2|7570.2|7585.6|7570.6|7584|7569|49
1593586200000|2020-07-01 06:50:00|7585.3|7570.3|7585.1|7570.1|7585.5|7570.5|7584.7|7569.7|39
1593586500000|2020-07-01 06:55:00|7584.9|7569.9|7583.9|7568.9|7585.4|7570.4|7583.6|7568.6|40
1593586800000|2020-07-01 07:00:00|7584.2|7569.2|7585.1|7570.1|7585.5|7570.5|7584.2|7569.2|50
1593587100000|2020-07-01 07:05:00|7585|7570|7585|7570|7585.1|7570.1|7583.7|7568.7|51
1593587400000|2020-07-01 07:10:00|7584.9|7569.9|7584.5|7569.5|7585.3|7570.3|7583.8|7568.8|57
1593587700000|2020-07-01 07:15:00|7584.6|7569.6|7586.8|7571.8|7587.1|7572.1|7584.5|7569.5|39
1593588000000|2020-07-01 07:20:00|7586.9|7571.9|7584|7569|7586.9|7571.9|7583.3|7568.3|51
1593588300000|2020-07-01 07:25:00|7584.2|7569.2|7584.4|7569.4|7584.7|7569.7|7583.9|7568.9|20
1593588600000|2020-07-01 07:30:00|7584.6|7569.6|7585|7570|7585.1|7570.1|7582.8|7567.8|26
1593588900000|2020-07-01 07:35:00|7584.8|7569.8|7584.7|7569.7|7585|7570|7584.2|7569.2|17
1593589200000|2020-07-01 07:40:00|7585.1|7570.1|7585.1|7570.1|7585.7|7570.7|7585.1|7570.1|6
1593589500000|2020-07-01 07:45:00|7584.8|7569.8|7585.1|7570.1|7585.6|7570.6|7584.2|7569.2|26
1593589800000|2020-07-01 07:50:00|7584.8|7569.8|7585.1|7570.1|7585.1|7570.1|7584.1|7569.1|9
1593590100000|2020-07-01 07:55:00|7585.3|7570.3|7585.5|7570.5|7591.5|7572|7584.9|7565.8|36
1593590400000|2020-07-01 08:00:00|7585.3|7570.3|7584.3|7569.3|7585.3|7570.3|7584.2|7569.2|26
1593590700000|2020-07-01 08:05:00|7584.4|7569.4|7583.1|7568.1|7584.4|7569.4|7581.8|7566.8|65
1593591000000|2020-07-01 08:10:00|7583.2|7568.2|7581.9|7566.9|7583.2|7568.2|7581|7566|52
1593591300000|2020-07-01 08:15:00|7582.6|7567.6|7583.4|7568.4|7583.7|7568.7|7582.6|7567.6|29
1593591600000|2020-07-01 08:20:00|7583.5|7568.5|7584.8|7569.8|7584.8|7569.8|7583.3|7568.3|26
1593591900000|2020-07-01 08:25:00|7584.9|7569.9|7586.9|7571.9|7586.9|7571.9|7584.8|7569.8|19
1593592200000|2020-07-01 08:30:00|7586.8|7571.8|7586.9|7571.9|7587|7572|7586.3|7571.3|32
1593592500000|2020-07-01 08:35:00|7586.8|7571.8|7587|7572|7587|7572|7586.6|7571.6|16
1593592800000|2020-07-01 08:40:00|7586.9|7571.9|7585.6|7570.6|7586.9|7571.9|7585.4|7570.4|37
1593593100000|2020-07-01 08:45:00|7585.2|7570.2|7586.4|7571.4|7586.4|7571.4|7584.8|7569.8|26
1593593400000|2020-07-01 08:50:00|7586.5|7571.5|7586.6|7571.6|7587.1|7572.1|7586.5|7571.5|7
1593593700000|2020-07-01 08:55:00|7586.4|7571.4|7586.6|7571.6|7587|7572|7585.5|7570.5|23
1593594000000|2020-07-01 09:00:00|7586.8|7571.8|7586.6|7571.6|7587.4|7572.4|7586.5|7571.5|14
1593594300000|2020-07-01 09:05:00|7586.8|7571.8|7586.5|7571.5|7586.8|7571.8|7586.5|7571.5|7
1593594900000|2020-07-01 09:15:00|7586.8|7571.8|7586.9|7571.9|7586.9|7571.9|7586.8|7571.8|2
1593595200000|2020-07-01 09:20:00|7586.7|7571.7|7585.3|7570.3|7587.1|7572.1|7584.9|7569.9|22
1593595500000|2020-07-01 09:25:00|7585.2|7570.2|7585.5|7570.5|7585.9|7570.9|7585.2|7570.2|18
1593595800000|2020-07-01 09:30:00|7585.4|7570.4|7585.3|7570.3|7585.9|7570.9|7585|7570|24
1593596100000|2020-07-01 09:35:00|7585.2|7570.2|7585.3|7570.3|7585.3|7570.3|7585.2|7570.2|2
1593596400000|2020-07-01 09:40:00|7585.6|7570.6|7586.3|7571.3|7586.3|7571.3|7585.6|7570.6|18
1593596700000|2020-07-01 09:45:00|7586.4|7571.4|7585.1|7570.1|7586.4|7571.4|7585|7570|18
1593597000000|2020-07-01 09:50:00|7585|7570|7586.2|7571.2|7586.7|7571.7|7584.9|7569.9|39
1593597300000|2020-07-01 09:55:00|7586.1|7571.1|7586.6|7571.6|7586.9|7571.9|7586.1|7571.1|21
1593597600000|2020-07-01 10:00:00|7586.7|7571.7|7586.4|7571.4|7586.7|7571.7|7586.3|7571.3|6
1593597900000|2020-07-01 10:05:00|7586.8|7571.8|7588|7573|7588.1|7573.1|7586.8|7571.8|21
1593598200000|2020-07-01 10:10:00|7587.9|7572.9|7587.5|7572.5|7588.1|7573.1|7587.5|7572.5|6
1593598500000|2020-07-01 10:15:00|7587.6|7572.6|7588.4|7573.4|7588.4|7573.4|7587.1|7572.1|26
1593598800000|2020-07-01 10:20:00|7588.1|7573.1|7587.9|7572.9|7588.6|7573.6|7587.8|7572.8|17
1593599100000|2020-07-01 10:25:00|7588|7573|7588.6|7573.6|7588.6|7573.6|7588|7573|6
1593599400000|2020-07-01 10:30:00|7587.8|7572.8|7588.4|7573.4|7589.1|7574.1|7587.8|7572.8|17
1593599700000|2020-07-01 10:35:00|7588.6|7573.6|7588.9|7573.9|7589.2|7574.2|7588.6|7573.6|18
1593600000000|2020-07-01 10:40:00|7588.8|7573.8|7588.8|7573.8|7588.8|7573.8|7588.8|7573.8|1
1593600300000|2020-07-01 10:45:00|7587.9|7572.9|7588.6|7573.6|7589.1|7574.1|7587.9|7572.9|6
1593600600000|2020-07-01 10:50:00|7588.5|7573.5|7589.1|7574.1|7589.1|7574.1|7588.5|7573.5|11
1593600900000|2020-07-01 10:55:00|7588.9|7573.9|7587.9|7572.9|7588.9|7573.9|7587.9|7572.9|10
1593601200000|2020-07-01 11:00:00|7587.8|7572.8|7588.8|7573.8|7588.8|7573.8|7586.5|7571.5|39
1593601500000|2020-07-01 11:05:00|7589|7574|7588.8|7573.8|7589.1|7574.1|7587.8|7572.8|29
1593601800000|2020-07-01 11:10:00|7589|7574|7588.4|7573.4|7589.4|7574.4|7588.4|7573.4|26
1593602100000|2020-07-01 11:15:00|7588.5|7573.5|7588.9|7573.9|7589|7574|7588.5|7573.5|20
1593602400000|2020-07-01 11:20:00|7589|7574|7588.8|7573.8|7589.4|7574.4|7588.3|7573.3|49
1593602700000|2020-07-01 11:25:00|7589|7574|7588.6|7573.6|7589.1|7574.1|7588.1|7573.1|19
1593603000000|2020-07-01 11:30:00|7588.5|7573.5|7588.6|7573.6|7589.1|7574.1|7588|7573|10
1593603300000|2020-07-01 11:35:00|7589.2|7574.2|7594.7|7569.7|7594.7|7574.4|7588.1|7568.8|12
1593603600000|2020-07-01 11:40:00|7594.9|7569.9|7590.1|7575.1|7595.8|7575.4|7588.9|7569.6|15
1593603900000|2020-07-01 11:45:00|7590.2|7575.2|7596.1|7571.1|7596.1|7576.5|7590.2|7570.6|7
1593604200000|2020-07-01 11:50:00|7596.2|7571.2|7589.5|7574.5|7596.5|7576.2|7589.1|7571.2|31
1593604500000|2020-07-01 11:55:00|7589.6|7574.6|7589.1|7574.1|7589.6|7574.6|7589|7574|10
1593604800000|2020-07-01 12:00:00|7588.9|7573.9|7588.9|7573.9|7588.9|7573.9|7588.9|7573.9|1
1593605100000|2020-07-01 12:05:00|7588.8|7573.8|7587.8|7572.8|7592.2|7573.8|7587.7|7566.9|32
1593605400000|2020-07-01 12:10:00|7588.1|7573.1|7591.1|7566.1|7591.9|7573.1|7586.5|7566.1|23
1593605700000|2020-07-01 12:15:00|7591.3|7566.3|7585.4|7570.4|7591.3|7570.6|7585.3|7565.5|27
1593606000000|2020-07-01 12:20:00|7585.3|7570.3|7585.2|7570.2|7585.4|7570.4|7585.1|7570.1|23
1593606300000|2020-07-01 12:25:00|7585.4|7570.4|7585.6|7570.6|7585.7|7570.7|7585.4|7570.4|6
1593606600000|2020-07-01 12:30:00|7585.5|7570.5|7584.9|7569.9|7585.5|7570.5|7584.9|7569.9|5
1593606900000|2020-07-01 12:35:00|7584.8|7569.8|7588.6|7563.6|7588.8|7569.8|7583|7563.5|29
1593607200000|2020-07-01 12:40:00|7588.5|7563.5|7584.3|7569.3|7589.1|7569.4|7584.3|7563.5|72
1593607500000|2020-07-01 12:45:00|7583|7568|7580.8|7565.8|7583.1|7568.1|7580.8|7565.8|10
1593607800000|2020-07-01 12:50:00|7580.7|7565.7|7580.8|7565.8|7581.1|7566.1|7580.5|7565.5|12
1593608100000|2020-07-01 12:55:00|7581.4|7566.4|7582.3|7567.3|7582.8|7567.8|7581.4|7566.4|15
1593608400000|2020-07-01 13:00:00|7582.4|7567.4|7582|7567|7582.5|7567.5|7582|7567|8
1593608700000|2020-07-01 13:05:00|7582.2|7567.2|7583.6|7568.6|7583.6|7568.6|7581.6|7566.6|6
1593609000000|2020-07-01 13:10:00|7583.2|7568.2|7583.1|7568.1|7583.2|7568.2|7583.1|7568.1|2
1593609300000|2020-07-01 13:15:00|7582.9|7567.9|7582|7567|7587.7|7568|7582|7562.2|20
1593609600000|2020-07-01 13:20:00|7580.8|7565.8|7581|7566|7581|7566|7580.8|7565.8|8
1593609900000|2020-07-01 13:25:00|7581.2|7566.2|7581.8|7566.8|7582.2|7567.2|7581.2|7566.2|6
1593610200000|2020-07-01 13:30:00|7582|7567|7582|7567|7582|7567|7581.6|7566.6|7
1593610500000|2020-07-01 13:35:00|7581.8|7566.8|7581.6|7566.6|7581.8|7566.8|7581.2|7566.2|5
1593610800000|2020-07-01 13:40:00|7581.8|7566.8|7580.8|7565.8|7581.8|7566.8|7580.8|7565.8|6
1593611100000|2020-07-01 13:45:00|7581|7566|7581.2|7566.2|7581.4|7566.4|7580.8|7565.8|5
1593611400000|2020-07-01 13:50:00|7581.6|7566.6|7582.2|7567.2|7587.5|7567.2|7581.6|7562.5|5
1593611700000|2020-07-01 13:55:00|7581.8|7566.8|7582.2|7567.2|7587.3|7567.2|7581.8|7562.3|7
1593612000000|2020-07-01 14:00:00|7582.4|7567.4|7581.8|7566.8|7582.4|7567.4|7580.8|7565.8|22
1593612300000|2020-07-01 14:05:00|7582|7567|7581.8|7566.8|7582|7567|7581.2|7566.2|5
1593612600000|2020-07-01 14:10:00|7581.6|7566.6|7581.6|7566.6|7581.6|7566.6|7581|7566|5
1593612900000|2020-07-01 14:15:00|7581.2|7566.2|7581|7566|7581.6|7566.6|7579.5|7564.5|16
1593613200000|2020-07-01 14:20:00|7580.8|7565.8|7581|7566|7581.4|7566.4|7580.6|7565.6|7
1593613500000|2020-07-01 14:25:00|7580.6|7565.6|7579.2|7564.2|7581|7566|7579.2|7564.2|21
1593613800000|2020-07-01 14:30:00|7579.4|7564.4|7579.6|7564.6|7579.6|7564.6|7579.2|7564.2|6
1593614100000|2020-07-01 14:35:00|7579.8|7564.8|7579.6|7564.6|7580.2|7565.2|7579.2|7564.2|10
1593614400000|2020-07-01 14:40:00|7579.2|7564.2|7579.6|7564.6|7579.6|7564.6|7579|7564|5
1593614700000|2020-07-01 14:45:00|7579.8|7564.8|7579.6|7564.6|7579.8|7564.8|7579.6|7564.6|2
1593615000000|2020-07-01 14:50:00|7579.2|7564.2|7580.2|7565.2|7580.4|7565.4|7579.2|7564.2|10
1593615300000|2020-07-01 14:55:00|7580.4|7565.4|7580.2|7565.2|7580.4|7565.4|7580.2|7565.2|2
1593615600000|2020-07-01 15:00:00|7580.4|7565.4|7579.6|7564.6|7580.4|7565.4|7579|7564|7
1593615900000|2020-07-01 15:05:00|7579.2|7564.2|7580|7565|7580.2|7565.2|7579.2|7564.2|9
1593616200000|2020-07-01 15:10:00|7580.2|7565.2|7580|7565|7580.4|7565.4|7580|7565|5
1593616500000|2020-07-01 15:15:00|7579.6|7564.6|7580|7565|7580.4|7565.4|7579.6|7564.6|8
1593616800000|2020-07-01 15:20:00|7580.6|7565.6|7582.4|7567.4|7582.5|7567.5|7580.6|7565.6|51
1593617100000|2020-07-01 15:25:00|7582.3|7567.3|7580.6|7565.6|7582.5|7567.5|7580.2|7565.2|122
1593617400000|2020-07-01 15:30:00|7580.2|7565.2|7580.6|7565.6|7580.6|7565.6|7580.2|7565.2|2
1593617700000|2020-07-01 15:35:00|7581|7566|7581.2|7566.2|7581.4|7566.4|7580.6|7565.6|8
1593618000000|2020-07-01 15:40:00|7586.9|7561.9|7586.5|7561.5|7586.9|7566.8|7581|7561|35
1593618300000|2020-07-01 15:45:00|7586.4|7561.4|7585.8|7560.8|7586.6|7561.6|7585.7|7560.7|9
1593618900000|2020-07-01 15:55:00|7585.6|7560.6|7579.8|7564.8|7585.6|7565.7|7579.8|7560.6|4
1593619200000|2020-07-01 16:00:00|7580|7565|7579.8|7564.8|7580|7565|7578.8|7563.8|7
1593619500000|2020-07-01 16:05:00|7579.5|7564.5|7579.8|7564.8|7579.8|7564.8|7579.5|7564.5|2
1593620100000|2020-07-01 16:15:00|7579|7564|7579|7564|7579|7564|7578.8|7563.8|3
1593621000000|2020-07-01 16:30:00|7578.6|7563.6|7578.8|7563.8|7578.8|7563.8|7578.6|7563.6|2
1593621600000|2020-07-01 16:40:00|7578.6|7563.6|7578.6|7563.6|7578.6|7563.6|7578.6|7563.6|1
1593621900000|2020-07-01 16:45:00|7578.2|7563.2|7586.3|7561.3|7586.8|7566.2|7578.2|7560.1|26
1593622200000|2020-07-01 16:50:00|7586.1|7561.1|7586.2|7561.2|7586.5|7561.5|7585.8|7560.8|63
1593622500000|2020-07-01 16:55:00|7586.3|7561.3|7585.9|7560.9|7586.6|7561.6|7585.6|7560.6|30
1593622800000|2020-07-01 17:00:00|7585.8|7560.8|7585.8|7560.8|7585.8|7560.8|7585.8|7560.8|1
1593623100000|2020-07-01 17:05:00|7580.7|7565.7|7580.8|7565.8|7580.8|7565.8|7580.2|7565.2|5
1593624300000|2020-07-01 17:25:00|7586.3|7561.3|7586.3|7561.3|7586.3|7561.3|7586.3|7561.3|1
1593624600000|2020-07-01 17:30:00|7586.1|7561.1|7580.6|7565.6|7586.1|7565.6|7580.6|7561.1|2
1593624900000|2020-07-01 17:35:00|7580.5|7565.5|7585.8|7560.8|7585.8|7565.8|7580.5|7560.8|4
1593625800000|2020-07-01 17:50:00|7585.9|7560.9|7585.6|7560.6|7585.9|7560.9|7585.6|7560.6|3
1593626100000|2020-07-01 17:55:00|7585.8|7560.8|7580.5|7565.5|7585.8|7565.7|7580.5|7560.8|3
1593626400000|2020-07-01 18:00:00|7585|7560|7585.3|7560.3|7585.3|7560.3|7585|7560|6
1593626700000|2020-07-01 18:05:00|7585.8|7560.8|7585.2|7560.2|7585.8|7560.8|7585.2|7560.2|4
1593627000000|2020-07-01 18:10:00|7585.6|7560.6|7584.8|7559.8|7585.6|7560.6|7584.8|7559.8|4
1593627300000|2020-07-01 18:15:00|7584.9|7559.9|7585.6|7560.6|7585.6|7564.2|7579.2|7559.9|9
1593627600000|2020-07-01 18:20:00|7579.8|7564.8|7579.2|7564.2|7579.8|7564.8|7579.2|7564.2|3
1593627900000|2020-07-01 18:25:00|7585.6|7560.6|7585.6|7560.6|7585.6|7560.6|7585.6|7560.6|1
1593628200000|2020-07-01 18:30:00|7585.2|7560.2|7585.6|7560.6|7585.6|7560.6|7585.2|7560.2|2
1593628500000|2020-07-01 18:35:00|7585.8|7560.8|7585.8|7560.8|7585.8|7560.8|7585.8|7560.8|1
1593629400000|2020-07-01 18:50:00|7585.6|7560.6|7585.6|7560.6|7585.6|7560.6|7585.6|7560.6|1
1593629700000|2020-07-01 18:55:00|7585.2|7560.2|7585.6|7560.6|7585.6|7560.6|7585.2|7560.2|2
1593630000000|2020-07-01 19:00:00|7586|7561|7585.3|7560.3|7586|7561|7585.3|7560.3|4
1593630300000|2020-07-01 19:05:00|7585.5|7560.5|7584.8|7559.8|7585.9|7565.3|7579|7559.8|10
1593630900000|2020-07-01 19:15:00|7584.5|7559.5|7579.5|7564.5|7584.5|7564.5|7579.3|7559.5|3
1593631200000|2020-07-01 19:20:00|7579.3|7564.3|7579.3|7564.3|7579.3|7564.3|7579.3|7564.3|1
1593631500000|2020-07-01 19:25:00|7583.3|7558.3|7579.3|7564.3|7583.3|7564.3|7578.3|7558.3|3
1593631800000|2020-07-01 19:30:00|7579|7564|7582.5|7557.5|7583.1|7564|7578.7|7557.5|7
1593632400000|2020-07-01 19:40:00|7577|7562|7576.5|7561.5|7577|7562|7576.5|7561.5|3
1593632700000|2020-07-01 19:45:00|7576.7|7561.7|7576.5|7561.5|7576.7|7561.7|7576.5|7561.5|2
1593633000000|2020-07-01 19:50:00|7576.7|7561.7|7577|7562|7577|7562|7576.7|7561.7|2
1593633300000|2020-07-01 19:55:00|7577.7|7562.7|7577.5|7562.5|7577.7|7562.7|7577.5|7562.5|2
1593657000000|2020-07-02 02:30:00|7580.7|7565.7|7585.8|7560.8|7586.1|7567|7580.7|7560.7|61
1593657300000|2020-07-02 02:35:00|7581.1|7566.1|7585|7560|7585.3|7566.4|7581.1|7559.9|220
1593657600000|2020-07-02 02:40:00|7585.1|7560.1|7584.7|7559.7|7585.3|7560.3|7584.3|7559.3|159
1593657900000|2020-07-02 02:45:00|7584.5|7559.5|7580.2|7555.2|7584.7|7561|7576|7554.5|87
1593658200000|2020-07-02 02:50:00|7580.3|7555.3|7580.4|7555.4|7582|7557|7579.9|7554.9|487
1593658500000|2020-07-02 02:55:00|7580.7|7555.7|7582|7557|7582|7557|7580.4|7555.4|35
1593658800000|2020-07-02 03:00:00|7580.9|7555.9|7581.5|7556.5|7581.5|7556.5|7580.9|7555.9|5
1593659100000|2020-07-02 03:05:00|7581.4|7556.4|7581.4|7556.4|7581.4|7556.4|7581.4|7556.4|1
1593659700000|2020-07-02 03:15:00|7582|7557|7582.8|7557.8|7584.1|7564.1|7578.3|7557|14
1593660000000|2020-07-02 03:20:00|7583.2|7558.2|7575.5|7560.5|7583.7|7560.5|7575.4|7555.4|28
1593660300000|2020-07-02 03:25:00|7575.4|7560.4|7575|7560|7575.5|7560.5|7573.9|7558.9|20
1593660600000|2020-07-02 03:30:00|7575.2|7560.2|7576.8|7561.8|7577.5|7562.5|7575.2|7560.2|85
1593660900000|2020-07-02 03:35:00|7577.2|7562.2|7577.2|7562.2|7577.7|7562.7|7576.6|7561.6|30
1593661200000|2020-07-02 03:40:00|7577.3|7562.3|7578.3|7563.3|7578.8|7563.8|7577.3|7562.3|19
1593661500000|2020-07-02 03:45:00|7578.2|7563.2|7577.4|7562.4|7578.2|7563.2|7577.1|7562.1|21
1593661800000|2020-07-02 03:50:00|7577.3|7562.3|7579.4|7564.4|7579.4|7564.4|7577.3|7562.3|25
1593662100000|2020-07-02 03:55:00|7579.3|7564.3|7578.2|7563.2|7579.3|7564.3|7578|7563|30
1593662400000|2020-07-02 04:00:00|7578.1|7563.1|7576.1|7561.1|7578.1|7563.1|7575.5|7560.5|30
1593662700000|2020-07-02 04:05:00|7575.5|7560.5|7575.7|7560.7|7576.1|7561.1|7574.9|7559.9|48
1593663000000|2020-07-02 04:10:00|7575.5|7560.5|7576.8|7561.8|7576.8|7561.8|7575|7560|32
1593663300000|2020-07-02 04:15:00|7576.4|7561.4|7577.4|7562.4|7578.5|7563.5|7576|7561|34
1593663600000|2020-07-02 04:20:00|7577.6|7562.6|7578.6|7563.6|7578.7|7563.7|7577.5|7562.5|35
1593663900000|2020-07-02 04:25:00|7578.2|7563.2|7576.7|7561.7|7578.5|7563.5|7576.7|7561.7|28
1593664200000|2020-07-02 04:30:00|7576.9|7561.9|7579.6|7564.6|7579.6|7564.6|7576.9|7561.9|33
1593664500000|2020-07-02 04:35:00|7579.3|7564.3|7578.5|7563.5|7580|7565|7578.5|7563.5|24
1593664800000|2020-07-02 04:40:00|7578.4|7563.4|7579.6|7564.6|7579.6|7564.6|7578.4|7563.4|18
1593665100000|2020-07-02 04:45:00|7579.7|7564.7|7578.7|7563.7|7579.7|7564.7|7578.5|7563.5|27
1593665400000|2020-07-02 04:50:00|7578.6|7563.6|7578.6|7563.6|7579.1|7564.1|7578.5|7563.5|10
1593665700000|2020-07-02 04:55:00|7578.9|7563.9|7577.8|7562.8|7579.1|7564.1|7577|7562|41
1593666000000|2020-07-02 05:00:00|7578|7563|7578.8|7563.8|7578.8|7563.8|7577.4|7562.4|37
1593666300000|2020-07-02 05:05:00|7578.5|7563.5|7579.4|7564.4|7579.4|7564.4|7578.5|7563.5|21
1593666600000|2020-07-02 05:10:00|7579.5|7564.5|7580.6|7565.6|7580.8|7565.8|7579.3|7564.3|26
1593666900000|2020-07-02 05:15:00|7580.5|7565.5|7580.7|7565.7|7580.7|7565.7|7579.6|7564.6|21
1593667200000|2020-07-02 05:20:00|7580.6|7565.6|7580.3|7565.3|7580.7|7565.7|7580.1|7565.1|6
1593667500000|2020-07-02 05:25:00|7580.1|7565.1|7580.4|7565.4|7580.4|7565.4|7580|7565|11
1593667800000|2020-07-02 05:30:00|7580.2|7565.2|7580.9|7565.9|7581.2|7566.2|7580.2|7565.2|28
1593668100000|2020-07-02 05:35:00|7580.8|7565.8|7581.4|7566.4|7581.4|7566.4|7580.8|7565.8|5
1593668400000|2020-07-02 05:40:00|7581.3|7566.3|7579.4|7564.4|7581.3|7566.3|7579|7564|19
1593668700000|2020-07-02 05:45:00|7579.3|7564.3|7579.6|7564.6|7580.3|7565.3|7579.2|7564.2|26
1593669000000|2020-07-02 05:50:00|7579.7|7564.7|7578.2|7563.2|7580.1|7565.1|7578.2|7563.2|46
1593669300000|2020-07-02 05:55:00|7578.4|7563.4|7577.8|7562.8|7578.8|7563.8|7577.8|7562.8|21
1593669600000|2020-07-02 06:00:00|7577.9|7562.9|7577.8|7562.8|7579.7|7564.7|7577.8|7562.8|35
1593669900000|2020-07-02 06:05:00|7577.6|7562.6|7575.4|7560.4|7577.8|7562.8|7575.4|7560.4|41
1593670200000|2020-07-02 06:10:00|7575.5|7560.5|7577.1|7562.1|7577.1|7562.1|7575|7560|32
1593670500000|2020-07-02 06:15:00|7577.2|7562.2|7577.4|7562.4|7578.4|7563.4|7577.2|7562.2|39
1593670800000|2020-07-02 06:20:00|7577.2|7562.2|7576.7|7561.7|7578.1|7563.1|7576.7|7561.7|27
1593671100000|2020-07-02 06:25:00|7576.8|7561.8|7577.7|7562.7|7577.8|7562.8|7576.6|7561.6|33
1593671400000|2020-07-02 06:30:00|7577.6|7562.6|7578.2|7563.2|7578.4|7563.4|7577.6|7562.6|25
1593671700000|2020-07-02 06:35:00|7578|7563|7577.6|7562.6|7578.2|7563.2|7577.6|7562.6|15
1593672000000|2020-07-02 06:40:00|7577.7|7562.7|7576.9|7561.9|7577.7|7562.7|7576.6|7561.6|45
1593672300000|2020-07-02 06:45:00|7576.8|7561.8|7577.2|7562.2|7577.3|7562.3|7576.5|7561.5|27
1593672600000|2020-07-02 06:50:00|7577.3|7562.3|7577.2|7562.2|7577.4|7562.4|7576.9|7561.9|11
1593672900000|2020-07-02 06:55:00|7577.4|7562.4|7577.3|7562.3|7577.6|7562.6|7577.2|7562.2|9
1593673200000|2020-07-02 07:00:00|7577.2|7562.2|7576.4|7561.4|7577.4|7562.4|7576.2|7561.2|23
1593673500000|2020-07-02 07:05:00|7576.5|7561.5|7575.8|7560.8|7576.5|7561.5|7575.3|7560.3|36
1593673800000|2020-07-02 07:10:00|7575.6|7560.6|7574.2|7559.2|7575.9|7560.9|7574.2|7559.2|22
1593674100000|2020-07-02 07:15:00|7574.1|7559.1|7574.4|7559.4|7574.6|7559.6|7572.1|7557.1|58
1593674400000|2020-07-02 07:20:00|7574.3|7559.3|7572.4|7557.4|7574.4|7559.4|7571.9|7556.9|80
1593674700000|2020-07-02 07:25:00|7572.3|7557.3|7569.6|7554.6|7572.3|7557.3|7569.5|7554.5|61
1593675000000|2020-07-02 07:30:00|7569.7|7554.7|7573.5|7558.5|7574|7559|7567.8|7552.8|136
1593675300000|2020-07-02 07:35:00|7573.6|7558.6|7572.7|7557.7|7573.6|7558.6|7571.7|7556.7|84
1593675600000|2020-07-02 07:40:00|7572.4|7557.4|7572.9|7557.9|7573.1|7558.1|7572.2|7557.2|34
1593675900000|2020-07-02 07:45:00|7572.6|7557.6|7571.2|7556.2|7572.6|7557.6|7571.1|7556.1|72
1593676200000|2020-07-02 07:50:00|7571.1|7556.1|7571.1|7556.1|7571.5|7556.5|7570.5|7555.5|27
1593676500000|2020-07-02 07:55:00|7571|7556|7566.5|7551.5|7571|7556|7566.1|7551.1|96
1593676800000|2020-07-02 08:00:00|7566.4|7551.4|7567.3|7552.3|7567.7|7552.7|7566|7551|78
1593677100000|2020-07-02 08:05:00|7567.2|7552.2|7561.2|7546.2|7567.3|7552.3|7561.1|7546.1|82
1593677400000|2020-07-02 08:10:00|7561.1|7546.1|7555.6|7540.6|7561.1|7546.1|7555.4|7540.4|107
1593677700000|2020-07-02 08:15:00|7555.5|7540.5|7543.8|7528.8|7555.5|7540.5|7541.8|7526.8|234
1593678000000|2020-07-02 08:20:00|7542.7|7527.7|7524.4|7509.4|7542.8|7527.8|7524.3|7509.3|313
1593678300000|2020-07-02 08:25:00|7524.5|7509.5|7527.5|7512.5|7531.9|7516.9|7523.1|7508.1|231
1593678600000|2020-07-02 08:30:00|7527.6|7512.6|7526.3|7511.3|7530.3|7515.3|7525.9|7510.9|86
1593678900000|2020-07-02 08:35:00|7526.1|7511.1|7518.8|7503.8|7526.3|7511.3|7515.1|7499.6|170
1593679200000|2020-07-02 08:40:00|7519.7|7504.7|7520.8|7505.8|7522.2|7507.2|7519.1|7504.1|108
1593679500000|2020-07-02 08:45:00|7521.1|7506.1|7516|7501|7524|7506.3|7515.8|7496.4|118
1593679800000|2020-07-02 08:50:00|7515|7500|7501|7486|7515.5|7500.5|7495.2|7475.8|296
1593680100000|2020-07-02 08:55:00|7501.4|7486.4|7493.3|7478.3|7508.7|7487.1|7492.5|7474.3|149
1593680400000|2020-07-02 09:00:00|7493.8|7478.8|7509|7484|7509.3|7488.1|7491.1|7472.3|116
1593680700000|2020-07-02 09:05:00|7505.4|7490.4|7517.4|7492.4|7517.8|7497.7|7505.4|7486.5|159
1593681000000|2020-07-02 09:10:00|7517.3|7492.3|7519.6|7494.6|7521|7499.1|7511|7490.8|105
1593681300000|2020-07-02 09:15:00|7519.5|7494.5|7517.6|7492.6|7521.3|7500.7|7512.6|7492.6|80
1593681600000|2020-07-02 09:20:00|7516.6|7491.6|7514.8|7489.8|7517.8|7496.9|7509.4|7489.8|53
1593681900000|2020-07-02 09:25:00|7514.9|7489.9|7514.5|7489.5|7516.5|7496.3|7508.6|7488.4|57
1593682200000|2020-07-02 09:30:00|7514.9|7489.9|7511.8|7496.8|7515.3|7496.8|7508.5|7488.5|50
1593682500000|2020-07-02 09:35:00|7511.7|7496.7|7521.2|7496.2|7521.5|7500.6|7511.2|7492.3|60
1593682800000|2020-07-02 09:40:00|7516.3|7501.3|7515.3|7500.3|7520.3|7503.6|7514.6|7495.1|65
1593683100000|2020-07-02 09:45:00|7515.4|7500.4|7512.9|7497.9|7517.4|7500.5|7511.1|7490.9|82
1593683400000|2020-07-02 09:50:00|7513|7498|7514.2|7499.2|7514.5|7499.5|7512.2|7497.2|50
1593683700000|2020-07-02 09:55:00|7514|7499|7513.8|7498.8|7514.1|7499.1|7512.1|7497.1|33
1593684000000|2020-07-02 10:00:00|7514|7499|7514.3|7499.3|7514.8|7499.8|7512|7497|27
1593684300000|2020-07-02 10:05:00|7514.5|7499.5|7514.2|7499.2|7514.8|7499.8|7513.9|7498.9|14
1593684600000|2020-07-02 10:10:00|7514.3|7499.3|7514.5|7499.5|7514.8|7499.8|7514.3|7499.3|7
1593684900000|2020-07-02 10:15:00|7514.2|7499.2|7514.5|7499.5|7514.5|7499.5|7514.2|7499.2|3
1593685200000|2020-07-02 10:20:00|7514.8|7499.8|7513.8|7498.8|7514.8|7499.8|7513.5|7498.5|13
1593685500000|2020-07-02 10:25:00|7514|7499|7508.6|7483.6|7519.1|7499|7505.2|7483.6|56
1593685800000|2020-07-02 10:30:00|7508.5|7483.5|7513.2|7488.2|7513.2|7492|7505.8|7483.5|55
1593686100000|2020-07-02 10:35:00|7513|7488|7506.8|7491.8|7513.2|7493.5|7504.8|7487.9|49
1593686400000|2020-07-02 10:40:00|7506.7|7491.7|7510.5|7495.5|7511.5|7496.5|7506.7|7491.7|36
1593686700000|2020-07-02 10:45:00|7510.2|7495.2|7510.2|7495.2|7512.3|7497.3|7510.2|7495.2|29
1593687000000|2020-07-02 10:50:00|7510|7495|7510.2|7495.2|7511.3|7496.3|7509.1|7494.1|32
1593687300000|2020-07-02 10:55:00|7510.5|7495.5|7508|7493|7511.3|7496.3|7507.8|7492.8|28
1593687600000|2020-07-02 11:00:00|7507.5|7492.5|7506.8|7491.8|7512.5|7492.5|7505.8|7487.2|25
1593687900000|2020-07-02 11:05:00|7506.7|7491.7|7506.2|7491.2|7511|7492.3|7505.5|7485.2|33
1593688200000|2020-07-02 11:10:00|7506|7491|7505.2|7490.2|7506.2|7491.2|7504.8|7489.8|15
1593688500000|2020-07-02 11:15:00|7505|7490|7498.4|7483.4|7509.6|7490.3|7497.9|7479.5|139
1593688800000|2020-07-02 11:20:00|7498.5|7483.5|7496.9|7481.9|7501.7|7483.7|7496.1|7476.7|83
1593689100000|2020-07-02 11:25:00|7496.8|7481.8|7498.1|7483.1|7503.2|7483.3|7496.1|7476.6|109
1593689400000|2020-07-02 11:30:00|7503|7478|7497.5|7482.5|7503|7482.5|7497|7476.8|15
1593689700000|2020-07-02 11:35:00|7497|7482|7503.5|7478.5|7503.7|7482.9|7497|7478.1|6
1593690000000|2020-07-02 11:40:00|7498|7483|7498|7483|7498|7483|7497.5|7482.5|3
1593690300000|2020-07-02 11:45:00|7497.8|7482.8|7498|7483|7498|7483|7497.5|7482.5|3
1593690600000|2020-07-02 11:50:00|7499|7484|7503.6|7478.6|7505.3|7485.1|7499|7478.6|23
1593690900000|2020-07-02 11:55:00|7503.7|7478.7|7500.4|7485.4|7503.7|7485.4|7498.3|7478.7|10
1593691200000|2020-07-02 12:00:00|7500.8|7485.8|7506.3|7481.3|7506.5|7487.1|7500.8|7481.2|23
1593691500000|2020-07-02 12:05:00|7506.4|7481.4|7506|7481|7506.8|7486.3|7500.8|7481|17
1593691800000|2020-07-02 12:10:00|7506.1|7481.1|7501.7|7486.7|7506.2|7487|7500.3|7480.1|67
1593692100000|2020-07-02 12:15:00|7501.5|7486.5|7502.2|7487.2|7505.8|7487.2|7500.6|7480.2|73
1593692400000|2020-07-02 12:20:00|7502.3|7487.3|7502|7487|7502.4|7487.4|7501.9|7486.9|34
1593692700000|2020-07-02 12:25:00|7506.9|7481.9|7507.3|7482.3|7507.3|7482.3|7506.3|7481.3|9
1593693000000|2020-07-02 12:30:00|7506.7|7481.7|7503.2|7478.2|7506.7|7481.7|7500|7475|54
1593693300000|2020-07-02 12:35:00|7503.3|7478.3|7500.2|7475.2|7503.4|7478.4|7499.7|7474.7|138
1593693600000|2020-07-02 12:40:00|7500.5|7475.5|7500.5|7475.5|7501.5|7476.5|7500|7475|51
1593693900000|2020-07-02 12:45:00|7500.6|7475.6|7501|7476|7501|7476|7500.5|7475.5|11
1593694200000|2020-07-02 12:50:00|7500.9|7475.9|7502.3|7477.3|7503.1|7478.1|7500.9|7475.9|47
1593694500000|2020-07-02 12:55:00|7503.4|7478.4|7505.2|7480.2|7505.4|7480.4|7503.3|7478.3|156
1593694800000|2020-07-02 13:00:00|7504.8|7479.8|7511|7486|7511|7486|7504.8|7479.8|78
1593695100000|2020-07-02 13:05:00|7511.1|7486.1|7510.3|7485.3|7511.1|7486.1|7509|7484|77
1593695400000|2020-07-02 13:10:00|7510.6|7485.6|7512.5|7487.5|7515.4|7490.4|7510.6|7485.6|91
1593695700000|2020-07-02 13:15:00|7512.9|7487.9|7509.5|7484.5|7512.9|7491.4|7505.6|7483.7|80
1593696000000|2020-07-02 13:20:00|7509.4|7484.4|7508.9|7483.9|7509.7|7484.7|7508.3|7483.3|122
1593696300000|2020-07-02 13:25:00|7509|7484|7508.7|7483.7|7509|7484|7508.4|7483.4|25
1593696600000|2020-07-02 13:30:00|7508.6|7483.6|7505|7480|7508.9|7488|7501.9|7480|66
1593696900000|2020-07-02 13:35:00|7504.9|7479.9|7501|7486|7505.5|7487|7499.6|7479.4|61
1593697200000|2020-07-02 13:40:00|7499.4|7484.4|7499.3|7484.3|7504|7484.4|7498.9|7478.6|24
1593697500000|2020-07-02 13:45:00|7499.2|7484.2|7496.6|7481.6|7499.7|7484.7|7496.6|7481.6|17
1593697800000|2020-07-02 13:50:00|7496.7|7481.7|7493.4|7478.4|7496.7|7481.7|7492.8|7477.8|24
1593698100000|2020-07-02 13:55:00|7498.5|7473.5|7492.6|7477.6|7498.6|7478.7|7491.6|7473.5|18
1593698400000|2020-07-02 14:00:00|7497.2|7472.2|7498.3|7473.3|7498.3|7478.3|7491|7471.9|55
1593698700000|2020-07-02 14:05:00|7498.1|7473.1|7499.6|7474.6|7502.2|7481|7494.9|7472.2|192
1593699000000|2020-07-02 14:10:00|7499.7|7474.7|7499.9|7474.9|7500.3|7475.3|7499.1|7474.1|128
1593699300000|2020-07-02 14:15:00|7499.8|7474.8|7500|7475|7500.3|7475.3|7499.1|7474.1|71
1593699600000|2020-07-02 14:20:00|7499.9|7474.9|7505|7480|7505.9|7483.3|7496|7474.5|128
1593699900000|2020-07-02 14:25:00|7504.9|7479.9|7503.6|7488.6|7509.7|7488.7|7501.2|7479.7|117
1593700200000|2020-07-02 14:30:00|7503.5|7488.5|7506.9|7491.9|7513.4|7493.1|7502.6|7486.9|87
1593700500000|2020-07-02 14:35:00|7506.8|7491.8|7503.7|7488.7|7507.1|7492.1|7503.7|7488.7|54
1593700800000|2020-07-02 14:40:00|7503.8|7488.8|7501.3|7486.3|7508.7|7488.9|7501.3|7482.8|20
1593701100000|2020-07-02 14:45:00|7501.5|7486.5|7505|7490|7509|7490.3|7501.5|7482.7|87
1593701400000|2020-07-02 14:50:00|7505.1|7490.1|7511|7486|7511.7|7490.4|7505|7485.5|99
1593701700000|2020-07-02 14:55:00|7511.2|7486.2|7511.3|7486.3|7511.4|7486.4|7510.7|7485.7|86
1593702000000|2020-07-02 15:00:00|7511.2|7486.2|7506.7|7491.7|7513.2|7492.4|7505.7|7485.1|86
1593702300000|2020-07-02 15:05:00|7512.4|7487.4|7510.6|7485.6|7513.1|7491.1|7505.8|7485.4|106
1593702600000|2020-07-02 15:10:00|7510.5|7485.5|7511.2|7486.2|7511.3|7486.3|7510.1|7485.1|131
1593702900000|2020-07-02 15:15:00|7511.1|7486.1|7508|7493|7514.2|7494.5|7505.8|7485.6|64
1593703200000|2020-07-02 15:20:00|7507.4|7492.4|7507.3|7492.3|7512|7492.7|7505|7485.9|64
1593703500000|2020-07-02 15:25:00|7507.4|7492.4|7512.5|7487.5|7512.5|7493.2|7506|7487.3|20
1593703800000|2020-07-02 15:30:00|7512.4|7487.4|7512.8|7487.8|7513.6|7492.4|7507.1|7487.1|32
1593704100000|2020-07-02 15:35:00|7512.9|7487.9|7507.8|7492.8|7512.9|7493|7507.8|7487.8|6
1593704400000|2020-07-02 15:40:00|7507.2|7492.2|7506.9|7491.9|7507.2|7492.2|7506.9|7491.9|4
1593704700000|2020-07-02 15:45:00|7507|7492|7506.9|7491.9|7507.2|7492.2|7506.4|7491.4|10
1593705000000|2020-07-02 15:50:00|7507.2|7492.2|7507.5|7492.5|7509.6|7494.6|7507.2|7492.2|21
1593705300000|2020-07-02 15:55:00|7507.3|7492.3|7507.4|7492.4|7507.4|7492.4|7507.3|7492.3|4
1593705600000|2020-07-02 16:00:00|7507.2|7492.2|7507.8|7492.8|7508.2|7493.2|7507|7492|8
1593705900000|2020-07-02 16:05:00|7507.7|7492.7|7507.4|7492.4|7508.2|7493.2|7507.4|7492.4|7
1593706200000|2020-07-02 16:10:00|7507.6|7492.6|7507.2|7492.2|7507.8|7492.8|7507.2|7492.2|5
1593706500000|2020-07-02 16:15:00|7507|7492|7507.2|7492.2|7507.8|7492.8|7507|7492|7
1593706800000|2020-07-02 16:20:00|7507.4|7492.4|7507.4|7492.4|7507.6|7492.6|7507.4|7492.4|7
1593707100000|2020-07-02 16:25:00|7507.5|7492.5|7507.4|7492.4|7507.5|7492.5|7507.4|7492.4|4
1593707400000|2020-07-02 16:30:00|7507.5|7492.5|7507.4|7492.4|7507.5|7492.5|7507.4|7492.4|4
1593707700000|2020-07-02 16:35:00|7507.3|7492.3|7506.2|7491.2|7507.4|7492.4|7506.2|7491.2|6
1593708000000|2020-07-02 16:40:00|7506.3|7491.3|7507|7492|7507|7492|7506|7491|11
1593708300000|2020-07-02 16:45:00|7507.1|7492.1|7507|7492|7507.1|7492.1|7507|7492|6
1593708600000|2020-07-02 16:50:00|7507.1|7492.1|7507|7492|7507.1|7492.1|7507|7492|6
1593708900000|2020-07-02 16:55:00|7506.9|7491.9|7506.2|7491.2|7506.9|7491.9|7506.2|7491.2|3
1593709500000|2020-07-02 17:05:00|7506.3|7491.3|7505.6|7490.6|7506.3|7491.3|7504.6|7489.6|9
1593709800000|2020-07-02 17:10:00|7505.5|7490.5|7505.5|7490.5|7505.6|7490.6|7505.5|7490.5|3
1593710100000|2020-07-02 17:15:00|7505.6|7490.6|7505.5|7490.5|7505.6|7490.6|7505.5|7490.5|2
1593711000000|2020-07-02 17:30:00|7505.6|7490.6|7505.6|7490.6|7505.6|7490.6|7505.5|7490.5|3
1593711300000|2020-07-02 17:35:00|7505.5|7490.5|7505.5|7490.5|7505.6|7490.6|7505.5|7490.5|9
1593711900000|2020-07-02 17:45:00|7505.7|7490.7|7506.2|7491.2|7506.3|7491.3|7505.7|7490.7|6
1593712200000|2020-07-02 17:50:00|7506.3|7491.3|7510.6|7485.6|7511.1|7491.4|7506.2|7485.5|28
1593712500000|2020-07-02 17:55:00|7510.5|7485.5|7510.7|7485.7|7510.9|7485.9|7509.8|7484.8|144
1593712800000|2020-07-02 18:00:00|7510.8|7485.8|7510.6|7485.6|7510.9|7485.9|7510.2|7485.2|140
1593713100000|2020-07-02 18:05:00|7510.4|7485.4|7510|7485|7510.8|7485.8|7510|7485|43
1593714000000|2020-07-02 18:20:00|7510.1|7485.1|7510.2|7485.2|7510.2|7485.2|7510.1|7485.1|2
1593714300000|2020-07-02 18:25:00|7510.3|7485.3|7510.5|7485.5|7510.5|7485.5|7510.2|7485.2|4
1593714600000|2020-07-02 18:30:00|7505.8|7490.8|7506|7491|7507.1|7492.1|7505.8|7490.8|12
1593714900000|2020-07-02 18:35:00|7506.4|7491.4|7505.2|7490.2|7506.9|7491.9|7505.2|7490.2|12
1593715800000|2020-07-02 18:50:00|7506|7491|7505.6|7490.6|7511.6|7491.2|7505.2|7486.1|8
1593716400000|2020-07-02 19:00:00|7505.7|7490.7|7510.2|7485.2|7511.4|7490.8|7505.6|7485.1|12
1593716700000|2020-07-02 19:05:00|7510.3|7485.3|7510.3|7485.3|7510.3|7485.3|7510.3|7485.3|1
1593717000000|2020-07-02 19:10:00|7510.2|7485.2|7510.2|7485.2|7510.2|7485.2|7510.1|7485.1|3
1593717300000|2020-07-02 19:15:00|7509.7|7484.7|7509.4|7484.4|7510|7485|7509.4|7484.4|8
1593717600000|2020-07-02 19:20:00|7509.3|7484.3|7502.3|7487.3|7509.3|7488.3|7500.8|7482.4|18
1593717900000|2020-07-02 19:25:00|7508.1|7483.1|7502.1|7487.1|7508.1|7488|7500.9|7480.9|16
1593718200000|2020-07-02 19:30:00|7501.7|7486.7|7501.6|7486.6|7501.7|7486.7|7501.6|7486.6|2
1593718800000|2020-07-02 19:40:00|7501.3|7486.3|7506.3|7481.3|7506.3|7486.7|7501.3|7481.3|4
1593719100000|2020-07-02 19:45:00|7505.8|7480.8|7506|7481|7506.5|7481.5|7505.8|7480.8|4
1593743400000|2020-07-03 02:30:00|7504.9|7479.9|7506.1|7481.1|7506.1|7481.1|7504.9|7479.9|6
1593743700000|2020-07-03 02:35:00|7506.5|7481.5|7509.7|7484.7|7509.7|7484.7|7506.5|7481.5|12
1593744000000|2020-07-03 02:40:00|7510.2|7485.2|7503.9|7478.9|7510.6|7485.6|7503.9|7478.9|52
1593744300000|2020-07-03 02:45:00|7504|7479|7504.7|7479.7|7504.7|7479.7|7503|7478|12
1593744900000|2020-07-03 02:55:00|7504.9|7479.9|7505.7|7480.7|7505.8|7480.8|7504.9|7479.9|7
1593745200000|2020-07-03 03:00:00|7505.8|7480.8|7504.7|7479.7|7505.8|7480.8|7504.7|7479.7|12
1593745500000|2020-07-03 03:05:00|7504.6|7479.6|7504.7|7479.7|7504.8|7479.8|7504.6|7479.6|4
1593746100000|2020-07-03 03:15:00|7504.6|7479.6|7504.6|7479.6|7504.6|7479.6|7504.5|7479.5|15
1593746400000|2020-07-03 03:20:00|7504.5|7479.5|7504.4|7479.4|7504.7|7479.7|7504.4|7479.4|7
1593746700000|2020-07-03 03:25:00|7504.5|7479.5|7504.4|7479.4|7504.5|7479.5|7504.2|7479.2|5
1593747000000|2020-07-03 03:30:00|7504.1|7479.1|7500.4|7485.4|7508.6|7485.7|7500.4|7478.2|161
1593747300000|2020-07-03 03:35:00|7500.5|7485.5|7497.2|7482.2|7501.8|7486.8|7493.6|7478.6|181
1593747600000|2020-07-03 03:40:00|7497.3|7482.3|7501.5|7486.5|7502.3|7487.3|7497.3|7482.3|106
1593747900000|2020-07-03 03:45:00|7501.4|7486.4|7502.4|7487.4|7503|7488|7499.9|7484.9|123
1593748200000|2020-07-03 03:50:00|7502.7|7487.7|7502.5|7487.5|7504.5|7489.5|7501.8|7486.8|77
1593748500000|2020-07-03 03:55:00|7502.4|7487.4|7498.7|7483.7|7502.5|7487.5|7498.2|7483.2|79
1593748800000|2020-07-03 04:00:00|7498.9|7483.9|7501.9|7486.9|7501.9|7486.9|7497.6|7482.6|84
1593749100000|2020-07-03 04:05:00|7501.8|7486.8|7501.7|7486.7|7502.5|7487.5|7501.3|7486.3|47
1593749400000|2020-07-03 04:10:00|7501.8|7486.8|7501.4|7486.4|7503.7|7488.7|7501.4|7486.4|75
1593749700000|2020-07-03 04:15:00|7501.5|7486.5|7498.8|7483.8|7502.7|7487.7|7498.6|7483.6|61
1593750000000|2020-07-03 04:20:00|7498.9|7483.9|7493.1|7478.1|7500|7485|7493.1|7478.1|125
1593750300000|2020-07-03 04:25:00|7493|7478|7483.3|7468.3|7494.5|7479.5|7483.3|7468.3|209
1593750600000|2020-07-03 04:30:00|7483.4|7468.4|7501.3|7486.3|7501.8|7486.8|7483.1|7468.1|263
1593750900000|2020-07-03 04:35:00|7501.4|7486.4|7508.6|7493.6|7510|7495|7501.3|7486.3|158
1593751200000|2020-07-03 04:40:00|7508.8|7493.8|7493.9|7478.9|7508.8|7493.8|7493.6|7478.6|221
1593751500000|2020-07-03 04:45:00|7494|7479|7495.7|7480.7|7496.3|7481.3|7493.3|7478.3|101
1593751800000|2020-07-03 04:50:00|7495.8|7480.8|7496.8|7481.8|7497|7482|7495|7480|85
1593752100000|2020-07-03 04:55:00|7496.7|7481.7|7489.5|7474.5|7497.5|7482.5|7489.4|7474.4|126
1593752400000|2020-07-03 05:00:00|7489.7|7474.7|7493|7478|7494|7479|7486.8|7471.8|172
1593752700000|2020-07-03 05:05:00|7492.8|7477.8|7490.6|7475.6|7495.4|7480.4|7490.1|7475.1|117
1593753000000|2020-07-03 05:10:00|7490.5|7475.5|7497|7482|7497|7482|7489.8|7474.8|62
1593753300000|2020-07-03 05:15:00|7497.5|7482.5|7494.4|7479.4|7497.7|7482.7|7494|7479|55
1593753600000|2020-07-03 05:20:00|7494.3|7479.3|7493.5|7478.5|7494.6|7479.6|7492.9|7477.9|57
1593753900000|2020-07-03 05:25:00|7493.4|7478.4|7493|7478|7493.8|7478.8|7491.9|7476.9|54
1593754200000|2020-07-03 05:30:00|7492.9|7477.9|7494.8|7479.8|7495.2|7480.2|7492.9|7477.9|39
1593754500000|2020-07-03 05:35:00|7494.9|7479.9|7496.3|7481.3|7498|7483|7494.9|7479.9|76
1593754800000|2020-07-03 05:40:00|7496.6|7481.6|7497|7482|7497.4|7482.4|7496.1|7481.1|37
1593755100000|2020-07-03 05:45:00|7497.3|7482.3|7496.3|7481.3|7497.4|7482.4|7496.3|7481.3|30
1593755400000|2020-07-03 05:50:00|7496.4|7481.4|7495.2|7480.2|7497.1|7482.1|7494.4|7479.4|81
1593755700000|2020-07-03 05:55:00|7495.3|7480.3|7494.6|7479.6|7497.4|7482.4|7494.5|7479.5|64
1593756000000|2020-07-03 06:00:00|7494.5|7479.5|7495.3|7480.3|7495.9|7480.9|7493.1|7478.1|86
1593756300000|2020-07-03 06:05:00|7495.4|7480.4|7495.7|7480.7|7495.8|7480.8|7493.7|7478.7|87
1593756600000|2020-07-03 06:10:00|7495.8|7480.8|7500.4|7485.4|7501|7486|7495.6|7480.6|142
1593756900000|2020-07-03 06:15:00|7500.5|7485.5|7504.6|7489.6|7505.6|7490.6|7500.4|7485.4|126
1593757200000|2020-07-03 06:20:00|7504.4|7489.4|7505.1|7490.1|7505.1|7490.1|7501|7486|115
1593757500000|2020-07-03 06:25:00|7505.2|7490.2|7509.8|7494.8|7509.8|7494.8|7505.2|7490.2|149
1593757800000|2020-07-03 06:30:00|7509.9|7494.9|7513.3|7498.3|7513.3|7498.3|7509.9|7494.9|164
1593758100000|2020-07-03 06:35:00|7513.4|7498.4|7512|7497|7513.5|7498.5|7511|7496|87
1593758400000|2020-07-03 06:40:00|7511.9|7496.9|7514.3|7499.3|7516|7501|7511.4|7496.4|75
1593758700000|2020-07-03 06:45:00|7514.4|7499.4|7515|7500|7515.4|7500.4|7514|7499|85
1593759000000|2020-07-03 06:50:00|7514.9|7499.9|7515|7500|7515|7500|7514|7499|77
1593759300000|2020-07-03 06:55:00|7514.9|7499.9|7514.7|7499.7|7515.5|7500.5|7514.5|7499.5|44
1593759600000|2020-07-03 07:00:00|7514.8|7499.8|7516.9|7501.9|7517|7502|7514.2|7499.2|82
1593759900000|2020-07-03 07:05:00|7517|7502|7518.4|7503.4|7521.7|7506.7|7517|7502|105
1593760200000|2020-07-03 07:10:00|7518.3|7503.3|7520.1|7505.1|7520.1|7505.1|7516.9|7501.9|111
1593760500000|2020-07-03 07:15:00|7520.2|7505.2|7520.1|7505.1|7520.4|7505.4|7519.2|7504.2|41
1593760800000|2020-07-03 07:20:00|7520|7505|7523.5|7508.5|7523.9|7508.9|7520|7505|97
1593761100000|2020-07-03 07:25:00|7523.6|7508.6|7524.7|7509.7|7526.6|7511.6|7522.8|7507.8|166
1593761400000|2020-07-03 07:30:00|7524.5|7509.5|7520|7505|7525.3|7510.3|7520|7505|73
1593761700000|2020-07-03 07:35:00|7519.9|7504.9|7519|7504|7520.5|7505.5|7517.7|7502.7|77
1593762000000|2020-07-03 07:40:00|7518.6|7503.6|7517.2|7502.2|7519|7504|7516.5|7501.5|43
1593762300000|2020-07-03 07:45:00|7517|7502|7508.2|7493.2|7517.3|7502.3|7506.5|7491.5|104
1593762600000|2020-07-03 07:50:00|7508.3|7493.3|7513.3|7498.3|7513.6|7498.6|7508.2|7493.2|83
1593762900000|2020-07-03 07:55:00|7513.2|7498.2|7511.1|7496.1|7513.3|7498.3|7509.9|7494.9|55
1593763200000|2020-07-03 08:00:00|7511.2|7496.2|7507.2|7492.2|7511.5|7496.5|7506.9|7491.9|89
1593763500000|2020-07-03 08:05:00|7507.3|7492.3|7506|7491|7508|7493|7503.9|7488.9|74
1593763800000|2020-07-03 08:10:00|7506.2|7491.2|7502.7|7487.7|7507|7492|7502.5|7487.5|113
1593764100000|2020-07-03 08:15:00|7502.8|7487.8|7502.8|7487.8|7503.6|7488.6|7500.7|7485.7|45
1593764400000|2020-07-03 08:20:00|7503.2|7488.2|7493.7|7478.7|7503.5|7488.5|7493.7|7478.7|111
1593764700000|2020-07-03 08:25:00|7494|7479|7491.7|7476.7|7494|7479|7489.6|7474.6|106
1593765000000|2020-07-03 08:30:00|7491.5|7476.5|7490.3|7475.3|7491.9|7476.9|7489.6|7474.6|85
1593765300000|2020-07-03 08:35:00|7490.2|7475.2|7494.5|7479.5|7494.8|7479.8|7489.7|7474.7|76
1593765600000|2020-07-03 08:40:00|7494.8|7479.8|7494.3|7479.3|7495.1|7480.1|7492.8|7477.8|45
1593765900000|2020-07-03 08:45:00|7494.4|7479.4|7495.8|7480.8|7496.7|7481.7|7493.5|7478.5|61
1593766200000|2020-07-03 08:50:00|7495.5|7480.5|7496.1|7481.1|7496.3|7481.3|7494.3|7479.3|53
1593766500000|2020-07-03 08:55:00|7495.8|7480.8|7498.6|7483.6|7498.6|7483.6|7495.5|7480.5|50
1593766800000|2020-07-03 09:00:00|7498.8|7483.8|7508.2|7483.2|7508.2|7488|7498.6|7479.7|85
1593767100000|2020-07-03 09:05:00|7508|7483|7504.7|7479.7|7508.1|7487.9|7499.8|7479.1|118
1593767400000|2020-07-03 09:10:00|7504.8|7479.8|7503|7488|7506.7|7488|7500.2|7479.7|55
1593767700000|2020-07-03 09:15:00|7502.8|7487.8|7502.4|7487.4|7502.8|7487.8|7501.2|7486.2|38
1593768000000|2020-07-03 09:20:00|7502.5|7487.5|7502.9|7487.9|7503.9|7488.9|7502.2|7487.2|14
1593768300000|2020-07-03 09:25:00|7502.4|7487.4|7502.4|7487.4|7503.6|7488.6|7502.4|7487.4|12
1593768600000|2020-07-03 09:30:00|7502.5|7487.5|7501.7|7486.7|7502.7|7487.7|7500.4|7485.4|49
1593768900000|2020-07-03 09:35:00|7501.8|7486.8|7498.6|7483.6|7506|7487|7498.6|7480.2|44
1593769200000|2020-07-03 09:40:00|7498.5|7483.5|7499.9|7484.9|7504.5|7485|7498.2|7479|45
1593769500000|2020-07-03 09:45:00|7499.3|7484.3|7496.5|7481.5|7499.3|7484.3|7496.2|7481.2|34
1593769800000|2020-07-03 09:50:00|7497|7482|7496.2|7481.2|7497.8|7482.8|7496.2|7481.2|32
1593770100000|2020-07-03 09:55:00|7495.3|7480.3|7497.9|7482.9|7501.4|7482.9|7494|7476|30
1593770400000|2020-07-03 10:00:00|7498.2|7483.2|7506|7481|7506.2|7487.6|7498.1|7481|81
1593770700000|2020-07-03 10:05:00|7505.8|7480.8|7499.8|7484.8|7506|7486.5|7499.4|7480.1|32
1593771000000|2020-07-03 10:10:00|7499.9|7484.9|7505.8|7480.8|7505.8|7485.3|7499|7479.6|25
1593771300000|2020-07-03 10:15:00|7500.7|7485.7|7502.5|7487.5|7503.3|7488.3|7500.7|7485.7|64
1593771600000|2020-07-03 10:20:00|7502|7487|7501|7476|7504.3|7487.1|7499.5|7475.8|48
1593771900000|2020-07-03 10:25:00|7501.1|7476.1|7497.8|7472.8|7501.1|7480.8|7492|7471.7|87
1593772200000|2020-07-03 10:30:00|7497.7|7472.7|7493.5|7478.5|7498.8|7478.5|7491.6|7472.7|41
1593772500000|2020-07-03 10:35:00|7493.2|7478.2|7494.2|7479.2|7494.4|7479.4|7492.8|7477.8|26
1593772800000|2020-07-03 10:40:00|7494.3|7479.3|7500.5|7475.5|7500.8|7479.5|7494.3|7474.5|16
1593773100000|2020-07-03 10:45:00|7500.3|7475.3|7502.5|7477.5|7502.5|7477.5|7499.9|7474.9|27
1593773400000|2020-07-03 10:50:00|7502.8|7477.8|7496.2|7481.2|7502.8|7482.4|7495.7|7476.8|20
1593773700000|2020-07-03 10:55:00|7496.5|7481.5|7499.2|7474.2|7499.8|7481.5|7494.8|7474.2|20
1593774000000|2020-07-03 11:00:00|7499.5|7474.5|7495|7480|7500.5|7480.5|7495|7474.2|13
1593774300000|2020-07-03 11:05:00|7495.4|7480.4|7496.2|7481.2|7500.8|7481.3|7494.7|7475.5|37
1593774600000|2020-07-03 11:10:00|7496.5|7481.5|7496.8|7481.8|7501.8|7481.8|7495.8|7476.2|17
1593774900000|2020-07-03 11:15:00|7496.5|7481.5|7495.5|7480.5|7496.5|7481.5|7494.8|7479.8|21
1593775200000|2020-07-03 11:20:00|7495.2|7480.2|7500.5|7475.5|7500.8|7480.5|7494.8|7475.2|20
1593775500000|2020-07-03 11:25:00|7500.7|7475.7|7499.7|7474.7|7500.8|7480.3|7494.2|7474.5|25
1593776100000|2020-07-03 11:35:00|7498.8|7473.8|7499.3|7474.3|7499.3|7474.3|7498.8|7473.8|4
1593776400000|2020-07-03 11:40:00|7498.8|7473.8|7498.8|7473.8|7498.8|7473.8|7498.8|7473.8|1
1593776700000|2020-07-03 11:45:00|7498.7|7473.7|7500.7|7475.7|7500.7|7475.7|7498.7|7473.7|3
1593777300000|2020-07-03 11:55:00|7500.6|7475.6|7500.7|7475.7|7500.7|7475.7|7500.6|7475.6|2
1593777600000|2020-07-03 12:00:00|7499.4|7474.4|7500.7|7475.7|7500.7|7475.7|7499.4|7474.4|2
1593779400000|2020-07-03 12:30:00|7501.7|7476.7|7498.7|7483.7|7503.9|7483.7|7498.3|7476.7|127
1593779700000|2020-07-03 12:35:00|7498.3|7483.3|7498.4|7483.4|7503.9|7483.9|7498.2|7478.4|178
1593780000000|2020-07-03 12:40:00|7498.5|7483.5|7503.1|7478.1|7504|7483.7|7498.2|7477.4|175
1593780300000|2020-07-03 12:45:00|7503|7478|7501.5|7476.5|7503.7|7483.4|7498|7475.3|140
1593780600000|2020-07-03 12:50:00|7501.1|7476.1|7500.7|7475.7|7501.5|7476.5|7500.7|7475.7|4
1593781200000|2020-07-03 13:00:00|7500.9|7475.9|7500.8|7475.8|7501.1|7476.1|7500.8|7475.8|16
1593781500000|2020-07-03 13:05:00|7500.9|7475.9|7500.9|7475.9|7501|7476|7500.8|7475.8|8
1593781800000|2020-07-03 13:10:00|7501|7476|7500.8|7475.8|7501|7476|7500.8|7475.8|7
1593782100000|2020-07-03 13:15:00|7500.9|7475.9|7500.8|7475.8|7501.1|7476.1|7500.8|7475.8|22
1593782400000|2020-07-03 13:20:00|7500.9|7475.9|7501|7476|7501.2|7476.2|7500.8|7475.8|18
1593782700000|2020-07-03 13:25:00|7500.9|7475.9|7499.1|7474.1|7501.1|7476.1|7499.1|7474.1|21
1593783000000|2020-07-03 13:30:00|7499.7|7474.7|7499.6|7474.6|7499.7|7474.7|7499.6|7474.6|2
1593783600000|2020-07-03 13:40:00|7499.5|7474.5|7500|7475|7500|7475|7499.5|7474.5|3
1593784200000|2020-07-03 13:50:00|7500.1|7475.1|7500|7475|7500.1|7475.1|7500|7475|2
1593784500000|2020-07-03 13:55:00|7501.3|7476.3|7499.8|7474.8|7501.6|7476.6|7499.8|7474.8|9
1593785100000|2020-07-03 14:05:00|7498.8|7473.8|7498.8|7473.8|7498.8|7473.8|7498.8|7473.8|1
1593785400000|2020-07-03 14:10:00|7496.1|7471.1|7496.1|7471.1|7496.1|7471.1|7496.1|7471.1|1
1593785700000|2020-07-03 14:15:00|7495.6|7470.6|7495.7|7470.7|7495.7|7470.7|7495.6|7470.6|2
1593786000000|2020-07-03 14:20:00|7496.6|7471.6|7496.6|7471.6|7496.6|7471.6|7496.6|7471.6|1
1593786300000|2020-07-03 14:25:00|7499|7474|7498.6|7473.6|7499.3|7474.3|7498.2|7473.2|11
1593786600000|2020-07-03 14:30:00|7498.7|7473.7|7498.6|7473.6|7499.2|7474.2|7498.6|7473.6|9
1593786900000|2020-07-03 14:35:00|7498.5|7473.5|7498.6|7473.6|7498.7|7473.7|7498.5|7473.5|8
1593787200000|2020-07-03 14:40:00|7497.4|7472.4|7497.3|7472.3|7498.5|7473.5|7497.3|7472.3|10
1593788700000|2020-07-03 15:05:00|7497.4|7472.4|7497.3|7472.3|7497.4|7472.4|7497.3|7472.3|6
1593789000000|2020-07-03 15:10:00|7498.6|7473.6|7499|7474|7499|7474|7498.6|7473.6|2
1593789300000|2020-07-03 15:15:00|7499.2|7474.2|7499.3|7474.3|7499.4|7474.4|7499.2|7474.2|5
1593789600000|2020-07-03 15:20:00|7499.2|7474.2|7496.4|7471.4|7499.6|7474.6|7496.3|7471.3|32
1593789900000|2020-07-03 15:25:00|7496.3|7471.3|7496.3|7471.3|7496.3|7471.3|7496.3|7471.3|1
1593790500000|2020-07-03 15:35:00|7496.4|7471.4|7496.4|7471.4|7496.6|7471.6|7496.3|7471.3|9
1593790800000|2020-07-03 15:40:00|7496.5|7471.5|7496.6|7471.6|7496.8|7471.8|7496.4|7471.4|22
1593791100000|2020-07-03 15:45:00|7496.5|7471.5|7496.7|7471.7|7496.9|7471.9|7496.3|7471.3|31
1593791400000|2020-07-03 15:50:00|7496.6|7471.6|7496.6|7471.6|7496.6|7471.6|7496.6|7471.6|1
1593793800000|2020-07-03 16:30:00|7495.8|7470.8|7495.5|7470.5|7495.9|7470.9|7493.9|7468.9|91
1593794100000|2020-07-03 16:35:00|7495.6|7470.6|7495.4|7470.4|7495.7|7470.7|7493.6|7468.6|171
1593794400000|2020-07-03 16:40:00|7495.3|7470.3|7495.3|7470.3|7496|7471|7495.2|7470.2|13
1593794700000|2020-07-03 16:45:00|7495.4|7470.4|7495.6|7470.6|7495.8|7470.8|7495.1|7470.1|47
1593795000000|2020-07-03 16:50:00|7495.5|7470.5|7495.5|7470.5|7495.6|7470.6|7494.2|7469.2|110
1593795300000|2020-07-03 16:55:00|7495.6|7470.6|7496.6|7471.6|7496.6|7471.6|7495.2|7470.2|49
1593795600000|2020-07-03 17:00:00|7496.5|7471.5|7496.8|7471.8|7496.8|7471.8|7496.5|7471.5|31
1593795900000|2020-07-03 17:05:00|7496.9|7471.9|7497|7472|7497.1|7472.1|7496.9|7471.9|4
1593796200000|2020-07-03 17:10:00|7497.1|7472.1|7497.1|7472.1|7497.1|7472.1|7497.1|7472.1|1
1593797400000|2020-07-03 17:30:00|7497.5|7472.5|7498.6|7473.6|7498.6|7473.6|7497.1|7472.1|8
1593797700000|2020-07-03 17:35:00|7499.6|7474.6|7500.8|7475.8|7500.8|7475.8|7499.6|7474.6|20
1593798000000|2020-07-03 17:40:00|7501.3|7476.3|7505.3|7476.3|7505.3|7478.1|7501.3|7476.3|37
1593798900000|2020-07-03 17:55:00|7505.4|7476.4|7503.6|7474.6|7505.5|7476.5|7503.5|7474.5|5
1593799200000|2020-07-03 18:00:00|7503.5|7474.5|7505.9|7476.9|7505.9|7476.9|7503.5|7474.5|7
1593800100000|2020-07-03 18:15:00|7505.2|7476.2|7505.3|7476.3|7505.3|7476.3|7505.2|7476.2|8
1593800400000|2020-07-03 18:20:00|7505.2|7476.2|7505.3|7476.3|7505.3|7476.3|7505.2|7476.2|2
1593802500000|2020-07-03 18:55:00|7503.9|7474.9|7501.2|7476.2|7503.9|7476.2|7501.1|7474.4|51
1593802800000|2020-07-03 19:00:00|7501.1|7476.1|7501.2|7476.2|7501.2|7476.2|7501.1|7476.1|6
1593743400000|2020-07-03 02:30:00|7504.9|7479.9|7506.1|7481.1|7506.1|7481.1|7504.9|7479.9|6
1593743700000|2020-07-03 02:35:00|7506.5|7481.5|7509.7|7484.7|7509.7|7484.7|7506.5|7481.5|12
1593744000000|2020-07-03 02:40:00|7510.2|7485.2|7503.9|7478.9|7510.6|7485.6|7503.9|7478.9|52
1593744300000|2020-07-03 02:45:00|7504|7479|7504.7|7479.7|7504.7|7479.7|7503|7478|12
1593744900000|2020-07-03 02:55:00|7504.9|7479.9|7505.7|7480.7|7505.8|7480.8|7504.9|7479.9|7
1593745200000|2020-07-03 03:00:00|7505.8|7480.8|7504.7|7479.7|7505.8|7480.8|7504.7|7479.7|12
1593745500000|2020-07-03 03:05:00|7504.6|7479.6|7504.7|7479.7|7504.8|7479.8|7504.6|7479.6|4
1593746100000|2020-07-03 03:15:00|7504.6|7479.6|7504.6|7479.6|7504.6|7479.6|7504.5|7479.5|15
1593746400000|2020-07-03 03:20:00|7504.5|7479.5|7504.4|7479.4|7504.7|7479.7|7504.4|7479.4|7
1593746700000|2020-07-03 03:25:00|7504.5|7479.5|7504.4|7479.4|7504.5|7479.5|7504.2|7479.2|5
1593747000000|2020-07-03 03:30:00|7504.1|7479.1|7500.4|7485.4|7508.6|7485.7|7500.4|7478.2|161
1593747300000|2020-07-03 03:35:00|7500.5|7485.5|7497.2|7482.2|7501.8|7486.8|7493.6|7478.6|181
1593747600000|2020-07-03 03:40:00|7497.3|7482.3|7501.5|7486.5|7502.3|7487.3|7497.3|7482.3|106
1593747900000|2020-07-03 03:45:00|7501.4|7486.4|7502.4|7487.4|7503|7488|7499.9|7484.9|123
1593748200000|2020-07-03 03:50:00|7502.7|7487.7|7502.5|7487.5|7504.5|7489.5|7501.8|7486.8|77
1593748500000|2020-07-03 03:55:00|7502.4|7487.4|7498.7|7483.7|7502.5|7487.5|7498.2|7483.2|79
1593748800000|2020-07-03 04:00:00|7498.9|7483.9|7501.9|7486.9|7501.9|7486.9|7497.6|7482.6|84
1593749100000|2020-07-03 04:05:00|7501.8|7486.8|7501.7|7486.7|7502.5|7487.5|7501.3|7486.3|47
1593749400000|2020-07-03 04:10:00|7501.8|7486.8|7501.4|7486.4|7503.7|7488.7|7501.4|7486.4|75
1593749700000|2020-07-03 04:15:00|7501.5|7486.5|7498.8|7483.8|7502.7|7487.7|7498.6|7483.6|61
1593750000000|2020-07-03 04:20:00|7498.9|7483.9|7493.1|7478.1|7500|7485|7493.1|7478.1|125
1593750300000|2020-07-03 04:25:00|7493|7478|7483.3|7468.3|7494.5|7479.5|7483.3|7468.3|209
1593750600000|2020-07-03 04:30:00|7483.4|7468.4|7501.3|7486.3|7501.8|7486.8|7483.1|7468.1|263
1593750900000|2020-07-03 04:35:00|7501.4|7486.4|7508.6|7493.6|7510|7495|7501.3|7486.3|158
1593751200000|2020-07-03 04:40:00|7508.8|7493.8|7493.9|7478.9|7508.8|7493.8|7493.6|7478.6|221
1593751500000|2020-07-03 04:45:00|7494|7479|7495.7|7480.7|7496.3|7481.3|7493.3|7478.3|101
1593751800000|2020-07-03 04:50:00|7495.8|7480.8|7496.8|7481.8|7497|7482|7495|7480|85
1593752100000|2020-07-03 04:55:00|7496.7|7481.7|7489.5|7474.5|7497.5|7482.5|7489.4|7474.4|126
1593752400000|2020-07-03 05:00:00|7489.7|7474.7|7493|7478|7494|7479|7486.8|7471.8|172
1593752700000|2020-07-03 05:05:00|7492.8|7477.8|7490.6|7475.6|7495.4|7480.4|7490.1|7475.1|117
1593753000000|2020-07-03 05:10:00|7490.5|7475.5|7497|7482|7497|7482|7489.8|7474.8|62
1593753300000|2020-07-03 05:15:00|7497.5|7482.5|7494.4|7479.4|7497.7|7482.7|7494|7479|55
1593753600000|2020-07-03 05:20:00|7494.3|7479.3|7493.5|7478.5|7494.6|7479.6|7492.9|7477.9|57
1593753900000|2020-07-03 05:25:00|7493.4|7478.4|7493|7478|7493.8|7478.8|7491.9|7476.9|54
1593754200000|2020-07-03 05:30:00|7492.9|7477.9|7494.8|7479.8|7495.2|7480.2|7492.9|7477.9|39
1593754500000|2020-07-03 05:35:00|7494.9|7479.9|7496.3|7481.3|7498|7483|7494.9|7479.9|76
1593754800000|2020-07-03 05:40:00|7496.6|7481.6|7497|7482|7497.4|7482.4|7496.1|7481.1|37
1593755100000|2020-07-03 05:45:00|7497.3|7482.3|7496.3|7481.3|7497.4|7482.4|7496.3|7481.3|30
1593755400000|2020-07-03 05:50:00|7496.4|7481.4|7495.2|7480.2|7497.1|7482.1|7494.4|7479.4|81
1593755700000|2020-07-03 05:55:00|7495.3|7480.3|7494.6|7479.6|7497.4|7482.4|7494.5|7479.5|64
1593756000000|2020-07-03 06:00:00|7494.5|7479.5|7495.3|7480.3|7495.9|7480.9|7493.1|7478.1|86
1593756300000|2020-07-03 06:05:00|7495.4|7480.4|7495.7|7480.7|7495.8|7480.8|7493.7|7478.7|87
1593756600000|2020-07-03 06:10:00|7495.8|7480.8|7500.4|7485.4|7501|7486|7495.6|7480.6|142
1593756900000|2020-07-03 06:15:00|7500.5|7485.5|7504.6|7489.6|7505.6|7490.6|7500.4|7485.4|126
1593757200000|2020-07-03 06:20:00|7504.4|7489.4|7505.1|7490.1|7505.1|7490.1|7501|7486|115
1593757500000|2020-07-03 06:25:00|7505.2|7490.2|7509.8|7494.8|7509.8|7494.8|7505.2|7490.2|149
1593757800000|2020-07-03 06:30:00|7509.9|7494.9|7513.3|7498.3|7513.3|7498.3|7509.9|7494.9|164
1593758100000|2020-07-03 06:35:00|7513.4|7498.4|7512|7497|7513.5|7498.5|7511|7496|87
1593758400000|2020-07-03 06:40:00|7511.9|7496.9|7514.3|7499.3|7516|7501|7511.4|7496.4|75
1593758700000|2020-07-03 06:45:00|7514.4|7499.4|7515|7500|7515.4|7500.4|7514|7499|85
1593759000000|2020-07-03 06:50:00|7514.9|7499.9|7515|7500|7515|7500|7514|7499|77
1593759300000|2020-07-03 06:55:00|7514.9|7499.9|7514.7|7499.7|7515.5|7500.5|7514.5|7499.5|44
1593759600000|2020-07-03 07:00:00|7514.8|7499.8|7516.9|7501.9|7517|7502|7514.2|7499.2|82
1593759900000|2020-07-03 07:05:00|7517|7502|7518.4|7503.4|7521.7|7506.7|7517|7502|105
1593760200000|2020-07-03 07:10:00|7518.3|7503.3|7520.1|7505.1|7520.1|7505.1|7516.9|7501.9|111
1593760500000|2020-07-03 07:15:00|7520.2|7505.2|7520.1|7505.1|7520.4|7505.4|7519.2|7504.2|41
1593760800000|2020-07-03 07:20:00|7520|7505|7523.5|7508.5|7523.9|7508.9|7520|7505|97
1593761100000|2020-07-03 07:25:00|7523.6|7508.6|7524.7|7509.7|7526.6|7511.6|7522.8|7507.8|166
1593761400000|2020-07-03 07:30:00|7524.5|7509.5|7520|7505|7525.3|7510.3|7520|7505|73
1593761700000|2020-07-03 07:35:00|7519.9|7504.9|7519|7504|7520.5|7505.5|7517.7|7502.7|77
1593762000000|2020-07-03 07:40:00|7518.6|7503.6|7517.2|7502.2|7519|7504|7516.5|7501.5|43
1593762300000|2020-07-03 07:45:00|7517|7502|7508.2|7493.2|7517.3|7502.3|7506.5|7491.5|104
1593762600000|2020-07-03 07:50:00|7508.3|7493.3|7513.3|7498.3|7513.6|7498.6|7508.2|7493.2|83
1593762900000|2020-07-03 07:55:00|7513.2|7498.2|7511.1|7496.1|7513.3|7498.3|7509.9|7494.9|55
1593763200000|2020-07-03 08:00:00|7511.2|7496.2|7507.2|7492.2|7511.5|7496.5|7506.9|7491.9|89
1593763500000|2020-07-03 08:05:00|7507.3|7492.3|7506|7491|7508|7493|7503.9|7488.9|74
1593763800000|2020-07-03 08:10:00|7506.2|7491.2|7502.7|7487.7|7507|7492|7502.5|7487.5|113
1593764100000|2020-07-03 08:15:00|7502.8|7487.8|7502.8|7487.8|7503.6|7488.6|7500.7|7485.7|45
1593764400000|2020-07-03 08:20:00|7503.2|7488.2|7493.7|7478.7|7503.5|7488.5|7493.7|7478.7|111
1593764700000|2020-07-03 08:25:00|7494|7479|7491.7|7476.7|7494|7479|7489.6|7474.6|106
1593765000000|2020-07-03 08:30:00|7491.5|7476.5|7490.3|7475.3|7491.9|7476.9|7489.6|7474.6|85
1593765300000|2020-07-03 08:35:00|7490.2|7475.2|7494.5|7479.5|7494.8|7479.8|7489.7|7474.7|76
1593765600000|2020-07-03 08:40:00|7494.8|7479.8|7494.3|7479.3|7495.1|7480.1|7492.8|7477.8|45
1593765900000|2020-07-03 08:45:00|7494.4|7479.4|7495.8|7480.8|7496.7|7481.7|7493.5|7478.5|61
1593766200000|2020-07-03 08:50:00|7495.5|7480.5|7496.1|7481.1|7496.3|7481.3|7494.3|7479.3|53
1593766500000|2020-07-03 08:55:00|7495.8|7480.8|7498.6|7483.6|7498.6|7483.6|7495.5|7480.5|50
1593766800000|2020-07-03 09:00:00|7498.8|7483.8|7508.2|7483.2|7508.2|7488|7498.6|7479.7|85
1593767100000|2020-07-03 09:05:00|7508|7483|7504.7|7479.7|7508.1|7487.9|7499.8|7479.1|118
1593767400000|2020-07-03 09:10:00|7504.8|7479.8|7503|7488|7506.7|7488|7500.2|7479.7|55
1593767700000|2020-07-03 09:15:00|7502.8|7487.8|7502.4|7487.4|7502.8|7487.8|7501.2|7486.2|38
1593768000000|2020-07-03 09:20:00|7502.5|7487.5|7502.9|7487.9|7503.9|7488.9|7502.2|7487.2|14
1593768300000|2020-07-03 09:25:00|7502.4|7487.4|7502.4|7487.4|7503.6|7488.6|7502.4|7487.4|12
1593768600000|2020-07-03 09:30:00|7502.5|7487.5|7501.7|7486.7|7502.7|7487.7|7500.4|7485.4|49
1593768900000|2020-07-03 09:35:00|7501.8|7486.8|7498.6|7483.6|7506|7487|7498.6|7480.2|44
1593769200000|2020-07-03 09:40:00|7498.5|7483.5|7499.9|7484.9|7504.5|7485|7498.2|7479|45
1593769500000|2020-07-03 09:45:00|7499.3|7484.3|7496.5|7481.5|7499.3|7484.3|7496.2|7481.2|34
1593769800000|2020-07-03 09:50:00|7497|7482|7496.2|7481.2|7497.8|7482.8|7496.2|7481.2|32
1593770100000|2020-07-03 09:55:00|7495.3|7480.3|7497.9|7482.9|7501.4|7482.9|7494|7476|30
1593770400000|2020-07-03 10:00:00|7498.2|7483.2|7506|7481|7506.2|7487.6|7498.1|7481|81
1593770700000|2020-07-03 10:05:00|7505.8|7480.8|7499.8|7484.8|7506|7486.5|7499.4|7480.1|32
1593771000000|2020-07-03 10:10:00|7499.9|7484.9|7505.8|7480.8|7505.8|7485.3|7499|7479.6|25
1593771300000|2020-07-03 10:15:00|7500.7|7485.7|7502.5|7487.5|7503.3|7488.3|7500.7|7485.7|64
1593771600000|2020-07-03 10:20:00|7502|7487|7501|7476|7504.3|7487.1|7499.5|7475.8|48
1593771900000|2020-07-03 10:25:00|7501.1|7476.1|7497.8|7472.8|7501.1|7480.8|7492|7471.7|87
1593772200000|2020-07-03 10:30:00|7497.7|7472.7|7493.5|7478.5|7498.8|7478.5|7491.6|7472.7|41
1593772500000|2020-07-03 10:35:00|7493.2|7478.2|7494.2|7479.2|7494.4|7479.4|7492.8|7477.8|26
1593772800000|2020-07-03 10:40:00|7494.3|7479.3|7500.5|7475.5|7500.8|7479.5|7494.3|7474.5|16
1593773100000|2020-07-03 10:45:00|7500.3|7475.3|7502.5|7477.5|7502.5|7477.5|7499.9|7474.9|27
1593773400000|2020-07-03 10:50:00|7502.8|7477.8|7496.2|7481.2|7502.8|7482.4|7495.7|7476.8|20
1593773700000|2020-07-03 10:55:00|7496.5|7481.5|7499.2|7474.2|7499.8|7481.5|7494.8|7474.2|20
1593774000000|2020-07-03 11:00:00|7499.5|7474.5|7495|7480|7500.5|7480.5|7495|7474.2|13
1593774300000|2020-07-03 11:05:00|7495.4|7480.4|7496.2|7481.2|7500.8|7481.3|7494.7|7475.5|37
1593774600000|2020-07-03 11:10:00|7496.5|7481.5|7496.8|7481.8|7501.8|7481.8|7495.8|7476.2|17
1593774900000|2020-07-03 11:15:00|7496.5|7481.5|7495.5|7480.5|7496.5|7481.5|7494.8|7479.8|21
1593775200000|2020-07-03 11:20:00|7495.2|7480.2|7500.5|7475.5|7500.8|7480.5|7494.8|7475.2|20
1593775500000|2020-07-03 11:25:00|7500.7|7475.7|7499.7|7474.7|7500.8|7480.3|7494.2|7474.5|25
1593776100000|2020-07-03 11:35:00|7498.8|7473.8|7499.3|7474.3|7499.3|7474.3|7498.8|7473.8|4
1593776400000|2020-07-03 11:40:00|7498.8|7473.8|7498.8|7473.8|7498.8|7473.8|7498.8|7473.8|1
1593776700000|2020-07-03 11:45:00|7498.7|7473.7|7500.7|7475.7|7500.7|7475.7|7498.7|7473.7|3
1593777300000|2020-07-03 11:55:00|7500.6|7475.6|7500.7|7475.7|7500.7|7475.7|7500.6|7475.6|2
1593777600000|2020-07-03 12:00:00|7499.4|7474.4|7500.7|7475.7|7500.7|7475.7|7499.4|7474.4|2
1593779400000|2020-07-03 12:30:00|7501.7|7476.7|7498.7|7483.7|7503.9|7483.7|7498.3|7476.7|127
1593779700000|2020-07-03 12:35:00|7498.3|7483.3|7498.4|7483.4|7503.9|7483.9|7498.2|7478.4|178
1593780000000|2020-07-03 12:40:00|7498.5|7483.5|7503.1|7478.1|7504|7483.7|7498.2|7477.4|175
1593780300000|2020-07-03 12:45:00|7503|7478|7501.5|7476.5|7503.7|7483.4|7498|7475.3|140
1593780600000|2020-07-03 12:50:00|7501.1|7476.1|7500.7|7475.7|7501.5|7476.5|7500.7|7475.7|4
1593781200000|2020-07-03 13:00:00|7500.9|7475.9|7500.8|7475.8|7501.1|7476.1|7500.8|7475.8|16
1593781500000|2020-07-03 13:05:00|7500.9|7475.9|7500.9|7475.9|7501|7476|7500.8|7475.8|8
1593781800000|2020-07-03 13:10:00|7501|7476|7500.8|7475.8|7501|7476|7500.8|7475.8|7
1593782100000|2020-07-03 13:15:00|7500.9|7475.9|7500.8|7475.8|7501.1|7476.1|7500.8|7475.8|22
1593782400000|2020-07-03 13:20:00|7500.9|7475.9|7501|7476|7501.2|7476.2|7500.8|7475.8|18
1593782700000|2020-07-03 13:25:00|7500.9|7475.9|7499.1|7474.1|7501.1|7476.1|7499.1|7474.1|21
1593783000000|2020-07-03 13:30:00|7499.7|7474.7|7499.6|7474.6|7499.7|7474.7|7499.6|7474.6|2
1593783600000|2020-07-03 13:40:00|7499.5|7474.5|7500|7475|7500|7475|7499.5|7474.5|3
1593784200000|2020-07-03 13:50:00|7500.1|7475.1|7500|7475|7500.1|7475.1|7500|7475|2
1593784500000|2020-07-03 13:55:00|7501.3|7476.3|7499.8|7474.8|7501.6|7476.6|7499.8|7474.8|9
1593785100000|2020-07-03 14:05:00|7498.8|7473.8|7498.8|7473.8|7498.8|7473.8|7498.8|7473.8|1
1593785400000|2020-07-03 14:10:00|7496.1|7471.1|7496.1|7471.1|7496.1|7471.1|7496.1|7471.1|1
1593785700000|2020-07-03 14:15:00|7495.6|7470.6|7495.7|7470.7|7495.7|7470.7|7495.6|7470.6|2
1593786000000|2020-07-03 14:20:00|7496.6|7471.6|7496.6|7471.6|7496.6|7471.6|7496.6|7471.6|1
1593786300000|2020-07-03 14:25:00|7499|7474|7498.6|7473.6|7499.3|7474.3|7498.2|7473.2|11
1593786600000|2020-07-03 14:30:00|7498.7|7473.7|7498.6|7473.6|7499.2|7474.2|7498.6|7473.6|9
1593786900000|2020-07-03 14:35:00|7498.5|7473.5|7498.6|7473.6|7498.7|7473.7|7498.5|7473.5|8
1593787200000|2020-07-03 14:40:00|7497.4|7472.4|7497.3|7472.3|7498.5|7473.5|7497.3|7472.3|10
1593788700000|2020-07-03 15:05:00|7497.4|7472.4|7497.3|7472.3|7497.4|7472.4|7497.3|7472.3|6
1593789000000|2020-07-03 15:10:00|7498.6|7473.6|7499|7474|7499|7474|7498.6|7473.6|2
1593789300000|2020-07-03 15:15:00|7499.2|7474.2|7499.3|7474.3|7499.4|7474.4|7499.2|7474.2|5
1593789600000|2020-07-03 15:20:00|7499.2|7474.2|7496.4|7471.4|7499.6|7474.6|7496.3|7471.3|32
1593789900000|2020-07-03 15:25:00|7496.3|7471.3|7496.3|7471.3|7496.3|7471.3|7496.3|7471.3|1
1593790500000|2020-07-03 15:35:00|7496.4|7471.4|7496.4|7471.4|7496.6|7471.6|7496.3|7471.3|9
1593790800000|2020-07-03 15:40:00|7496.5|7471.5|7496.6|7471.6|7496.8|7471.8|7496.4|7471.4|22
1593791100000|2020-07-03 15:45:00|7496.5|7471.5|7496.7|7471.7|7496.9|7471.9|7496.3|7471.3|31
1593791400000|2020-07-03 15:50:00|7496.6|7471.6|7496.6|7471.6|7496.6|7471.6|7496.6|7471.6|1
1593793800000|2020-07-03 16:30:00|7495.8|7470.8|7495.5|7470.5|7495.9|7470.9|7493.9|7468.9|91
1593794100000|2020-07-03 16:35:00|7495.6|7470.6|7495.4|7470.4|7495.7|7470.7|7493.6|7468.6|171
1593794400000|2020-07-03 16:40:00|7495.3|7470.3|7495.3|7470.3|7496|7471|7495.2|7470.2|13
1593794700000|2020-07-03 16:45:00|7495.4|7470.4|7495.6|7470.6|7495.8|7470.8|7495.1|7470.1|47
1593795000000|2020-07-03 16:50:00|7495.5|7470.5|7495.5|7470.5|7495.6|7470.6|7494.2|7469.2|110
1593795300000|2020-07-03 16:55:00|7495.6|7470.6|7496.6|7471.6|7496.6|7471.6|7495.2|7470.2|49
1593795600000|2020-07-03 17:00:00|7496.5|7471.5|7496.8|7471.8|7496.8|7471.8|7496.5|7471.5|31
1593795900000|2020-07-03 17:05:00|7496.9|7471.9|7497|7472|7497.1|7472.1|7496.9|7471.9|4
1593796200000|2020-07-03 17:10:00|7497.1|7472.1|7497.1|7472.1|7497.1|7472.1|7497.1|7472.1|1
1593797400000|2020-07-03 17:30:00|7497.5|7472.5|7498.6|7473.6|7498.6|7473.6|7497.1|7472.1|8
1593797700000|2020-07-03 17:35:00|7499.6|7474.6|7500.8|7475.8|7500.8|7475.8|7499.6|7474.6|20
1593798000000|2020-07-03 17:40:00|7501.3|7476.3|7505.3|7476.3|7505.3|7478.1|7501.3|7476.3|37
1593798900000|2020-07-03 17:55:00|7505.4|7476.4|7503.6|7474.6|7505.5|7476.5|7503.5|7474.5|5
1593799200000|2020-07-03 18:00:00|7503.5|7474.5|7505.9|7476.9|7505.9|7476.9|7503.5|7474.5|7
1593800100000|2020-07-03 18:15:00|7505.2|7476.2|7505.3|7476.3|7505.3|7476.3|7505.2|7476.2|8
1593800400000|2020-07-03 18:20:00|7505.2|7476.2|7505.3|7476.3|7505.3|7476.3|7505.2|7476.2|2
1593802500000|2020-07-03 18:55:00|7503.9|7474.9|7501.2|7476.2|7503.9|7476.2|7501.1|7474.4|51
1593802800000|2020-07-03 19:00:00|7501.1|7476.1|7501.2|7476.2|7501.2|7476.2|7501.1|7476.1|6
1594002600000|2020-07-06 02:30:00|7482.1|7457.1|7483.1|7458.1|7486.7|7461.7|7476.1|7451.1|421
1594002900000|2020-07-06 02:35:00|7484.4|7459.4|7488.1|7463.1|7488.9|7463.9|7483.6|7458.6|238
1594003200000|2020-07-06 02:40:00|7488|7463|7487.4|7462.4|7488|7463|7487.2|7462.2|11
1594003500000|2020-07-06 02:45:00|7487.5|7462.5|7488.2|7463.2|7488.5|7463.5|7486.8|7461.8|14
1594003800000|2020-07-06 02:50:00|7488.1|7463.1|7488.1|7463.1|7488.1|7463.1|7488.1|7463.1|1
1594004100000|2020-07-06 02:55:00|7487.6|7462.6|7486.7|7461.7|7487.6|7462.6|7486.6|7461.6|4
1594004400000|2020-07-06 03:00:00|7487.2|7462.2|7487.6|7462.6|7487.6|7462.6|7487.2|7462.2|5
1594004700000|2020-07-06 03:05:00|7487.4|7462.4|7487.2|7462.2|7487.4|7462.4|7487.2|7462.2|3
1594005000000|2020-07-06 03:10:00|7486.2|7461.2|7487.3|7462.3|7487.3|7462.3|7485.9|7460.9|10
1594005300000|2020-07-06 03:15:00|7487.2|7462.2|7487.7|7462.7|7487.8|7462.8|7487.2|7462.2|4
1594005600000|2020-07-06 03:20:00|7487.8|7462.8|7487.8|7462.8|7487.8|7462.8|7487.8|7462.8|1
1594005900000|2020-07-06 03:25:00|7486.6|7461.6|7487.9|7462.9|7487.9|7462.9|7486.2|7461.2|7
1594006200000|2020-07-06 03:30:00|7488.1|7463.1|7489|7464|7489.2|7464.2|7485.7|7460.7|136
1594006500000|2020-07-06 03:35:00|7488.9|7463.9|7482.2|7467.2|7490.4|7467.4|7480.6|7460.4|135
1594006800000|2020-07-06 03:40:00|7482.3|7467.3|7483.4|7468.4|7483.7|7468.7|7481|7466|78
1594007100000|2020-07-06 03:45:00|7483.3|7468.3|7484.6|7469.6|7484.6|7469.6|7483.2|7468.2|36
1594007400000|2020-07-06 03:50:00|7484.5|7469.5|7479.8|7464.8|7484.5|7469.5|7479|7464|90
1594007700000|2020-07-06 03:55:00|7479.7|7464.7|7475|7460|7479.7|7464.7|7472.2|7457.2|217
1594008000000|2020-07-06 04:00:00|7474.9|7459.9|7476.1|7461.1|7477.4|7462.4|7474|7459|95
1594008300000|2020-07-06 04:05:00|7475.4|7460.4|7475|7460|7476.2|7461.2|7474|7459|87
1594008600000|2020-07-06 04:10:00|7475.1|7460.1|7477.4|7462.4|7477.4|7462.4|7474.4|7459.4|88
1594008900000|2020-07-06 04:15:00|7477.3|7462.3|7478.6|7463.6|7482|7467|7477.3|7462.3|94
1594009200000|2020-07-06 04:20:00|7478.5|7463.5|7479.9|7464.9|7479.9|7464.9|7477.4|7462.4|60
1594009500000|2020-07-06 04:25:00|7479.8|7464.8|7479.4|7464.4|7481.1|7466.1|7478.3|7463.3|64
1594009800000|2020-07-06 04:30:00|7479.3|7464.3|7491.3|7476.3|7493.5|7478.5|7477.5|7462.5|201
1594010100000|2020-07-06 04:35:00|7491.4|7476.4|7490.2|7475.2|7491.4|7476.4|7484.3|7469.3|181
1594010400000|2020-07-06 04:40:00|7490.1|7475.1|7492.4|7477.4|7493|7478|7486.2|7471.2|96
1594010700000|2020-07-06 04:45:00|7492.5|7477.5|7492.9|7477.9|7496.1|7481.1|7491.6|7476.6|99
1594011000000|2020-07-06 04:50:00|7493.1|7478.1|7490.5|7475.5|7493.5|7478.5|7489.3|7474.3|41
1594011300000|2020-07-06 04:55:00|7490.3|7475.3|7489.8|7474.8|7490.9|7475.9|7487.7|7472.7|91
1594011600000|2020-07-06 05:00:00|7489.7|7474.7|7486.1|7471.1|7489.8|7474.8|7486|7471|71
1594011900000|2020-07-06 05:05:00|7486.2|7471.2|7486.3|7471.3|7486.8|7471.8|7483.3|7468.3|101
1594012200000|2020-07-06 05:10:00|7486.2|7471.2|7485.2|7470.2|7486.8|7471.8|7484.7|7469.7|73
1594012500000|2020-07-06 05:15:00|7485.3|7470.3|7486.6|7471.6|7487.8|7472.8|7485.2|7470.2|58
1594012800000|2020-07-06 05:20:00|7486.7|7471.7|7489.4|7474.4|7491|7476|7485|7470|89
1594013100000|2020-07-06 05:25:00|7489.6|7474.6|7491.6|7476.6|7491.6|7476.6|7489|7474|66
1594013400000|2020-07-06 05:30:00|7491.3|7476.3|7489.4|7474.4|7492.3|7477.3|7488.5|7473.5|64
1594013700000|2020-07-06 05:35:00|7489.3|7474.3|7487.1|7472.1|7490.3|7475.3|7487.1|7472.1|69
1594014000000|2020-07-06 05:40:00|7487.2|7472.2|7483.9|7468.9|7488|7473|7483.7|7468.7|87
1594014300000|2020-07-06 05:45:00|7483.8|7468.8|7483.5|7468.5|7484|7469|7482.4|7467.4|74
1594014600000|2020-07-06 05:50:00|7483.4|7468.4|7489|7474|7489|7474|7483|7468|85
1594014900000|2020-07-06 05:55:00|7489.4|7474.4|7487.7|7472.7|7490.4|7475.4|7487.7|7472.7|95
1594015200000|2020-07-06 06:00:00|7487.6|7472.6|7488|7473|7489.3|7474.3|7487.4|7472.4|40
1594015500000|2020-07-06 06:05:00|7487.5|7472.5|7490.5|7475.5|7490.5|7475.5|7486.5|7471.5|83
1594015800000|2020-07-06 06:10:00|7490.4|7475.4|7490.9|7475.9|7492.6|7477.6|7489.3|7474.3|65
1594016100000|2020-07-06 06:15:00|7491.1|7476.1|7493.8|7478.8|7493.8|7478.8|7490.8|7475.8|91
1594016400000|2020-07-06 06:20:00|7493.9|7478.9|7496.5|7481.5|7497.1|7482.1|7493.8|7478.8|112
1594016700000|2020-07-06 06:25:00|7497|7482|7496.5|7481.5|7498.1|7483.1|7495.5|7480.5|134
1594017000000|2020-07-06 06:30:00|7496.6|7481.6|7498.8|7483.8|7499.7|7484.7|7496.1|7481.1|104
1594017300000|2020-07-06 06:35:00|7499.1|7484.1|7499.2|7484.2|7499.4|7484.4|7497.4|7482.4|71
1594017600000|2020-07-06 06:40:00|7499.1|7484.1|7500.6|7485.6|7501.3|7486.3|7499|7484|92
1594017900000|2020-07-06 06:45:00|7500.5|7485.5|7499.2|7484.2|7500.9|7485.9|7495.7|7480.7|151
1594018200000|2020-07-06 06:50:00|7499.3|7484.3|7501.7|7486.7|7501.7|7486.7|7498.3|7483.3|96
1594018500000|2020-07-06 06:55:00|7501.8|7486.8|7503.9|7488.9|7504.4|7489.4|7501.4|7486.4|93
1594018800000|2020-07-06 07:00:00|7504|7489|7505.7|7490.7|7510|7495|7504|7489|144
1594019100000|2020-07-06 07:05:00|7505.6|7490.6|7501.9|7486.9|7507|7492|7501.7|7486.7|123
1594019400000|2020-07-06 07:10:00|7501.8|7486.8|7501.4|7486.4|7504.2|7489.2|7499.6|7484.6|129
1594019700000|2020-07-06 07:15:00|7501.3|7486.3|7502.7|7487.7|7504|7489|7499.8|7484.8|143
1594020000000|2020-07-06 07:20:00|7502.8|7487.8|7503.9|7488.9|7503.9|7488.9|7500|7485|119
1594020300000|2020-07-06 07:25:00|7504|7489|7502.9|7487.9|7506.2|7491.2|7502.3|7487.3|151
1594020600000|2020-07-06 07:30:00|7502.8|7487.8|7503.8|7488.8|7505.1|7490.1|7502.6|7487.6|114
1594020900000|2020-07-06 07:35:00|7503.9|7488.9|7503.1|7488.1|7505.1|7490.1|7501.8|7486.8|67
1594021200000|2020-07-06 07:40:00|7502.8|7487.8|7502.7|7487.7|7504.6|7489.6|7500.9|7485.9|107
1594021500000|2020-07-06 07:45:00|7502.8|7487.8|7500.1|7485.1|7504.4|7489.4|7500.1|7485.1|91
1594021800000|2020-07-06 07:50:00|7499.8|7484.8|7501.6|7486.6|7502.8|7487.8|7495.3|7480.3|140
1594022100000|2020-07-06 07:55:00|7501.8|7486.8|7501.4|7486.4|7504.5|7489.5|7501.4|7486.4|73
1594022400000|2020-07-06 08:00:00|7501.7|7486.7|7500.2|7485.2|7501.8|7486.8|7499|7484|128
1594022700000|2020-07-06 08:05:00|7500.3|7485.3|7499.5|7484.5|7500.3|7485.3|7498|7483|77
1594023000000|2020-07-06 08:10:00|7499.6|7484.6|7498|7483|7500.1|7485.1|7497.9|7482.9|57
1594023300000|2020-07-06 08:15:00|7497.8|7482.8|7499.5|7484.5|7499.5|7484.5|7497.8|7482.8|34
1594023600000|2020-07-06 08:20:00|7499.1|7484.1|7497.8|7482.8|7499.1|7484.1|7495.8|7480.8|83
1594023900000|2020-07-06 08:25:00|7498.1|7483.1|7498.7|7483.7|7500.8|7485.8|7497.8|7482.8|37
1594024200000|2020-07-06 08:30:00|7498.5|7483.5|7497.5|7482.5|7498.5|7483.5|7496.3|7481.3|34
1594024500000|2020-07-06 08:35:00|7497.1|7482.1|7498|7483|7498|7483|7497|7482|16
1594024800000|2020-07-06 08:40:00|7498.1|7483.1|7498.5|7483.5|7499.3|7484.3|7497.5|7482.5|42
1594025100000|2020-07-06 08:45:00|7498.6|7483.6|7499.6|7484.6|7499.6|7484.6|7498.3|7483.3|15
1594025400000|2020-07-06 08:50:00|7499.5|7484.5|7499.8|7484.8|7499.9|7484.9|7498.5|7483.5|40
1594025700000|2020-07-06 08:55:00|7499.9|7484.9|7500.6|7485.6|7503.5|7488.5|7499.9|7484.9|73
1594026000000|2020-07-06 09:00:00|7500.5|7485.5|7498.8|7483.8|7500.5|7485.5|7498.7|7483.7|37
1594026300000|2020-07-06 09:05:00|7499|7484|7499.6|7484.6|7499.6|7484.6|7498.1|7483.1|27
1594026600000|2020-07-06 09:10:00|7499|7484|7498.9|7483.9|7499.3|7484.3|7498.8|7483.8|28
1594026900000|2020-07-06 09:15:00|7498.8|7483.8|7498.1|7483.1|7498.8|7483.8|7498.1|7483.1|10
1594027200000|2020-07-06 09:20:00|7498|7483|7493.8|7478.8|7498|7483|7493|7478|106
1594027500000|2020-07-06 09:25:00|7493.9|7478.9|7494.8|7479.8|7495|7480|7493.2|7478.2|46
1594027800000|2020-07-06 09:30:00|7494.9|7479.9|7495.3|7480.3|7496|7481|7494.8|7479.8|26
1594028100000|2020-07-06 09:35:00|7495.6|7480.6|7495.6|7480.6|7495.7|7480.7|7494.7|7479.7|25
1594028400000|2020-07-06 09:40:00|7495.8|7480.8|7493.8|7478.8|7496.1|7481.1|7493.7|7478.7|36
1594028700000|2020-07-06 09:45:00|7493.9|7478.9|7494.8|7479.8|7494.8|7479.8|7492.7|7477.7|42
1594029000000|2020-07-06 09:50:00|7494.5|7479.5|7495.1|7480.1|7495.9|7480.9|7494.4|7479.4|41
1594029300000|2020-07-06 09:55:00|7495|7480|7492.6|7477.6|7495.3|7480.3|7492.1|7477.1|37
1594029600000|2020-07-06 10:00:00|7492.4|7477.4|7490.4|7475.4|7492.4|7477.4|7489.5|7474.5|60
1594029900000|2020-07-06 10:05:00|7490.5|7475.5|7490.8|7475.8|7492.6|7477.6|7490.5|7475.5|58
1594030200000|2020-07-06 10:10:00|7490.9|7475.9|7489.9|7474.9|7491.5|7476.5|7489.1|7474.1|35
1594030500000|2020-07-06 10:15:00|7489.7|7474.7|7490.3|7475.3|7492.2|7477.2|7489.6|7474.6|56
1594030800000|2020-07-06 10:20:00|7490.2|7475.2|7490|7475|7491.7|7476.7|7489.6|7474.6|44
1594031100000|2020-07-06 10:25:00|7489.9|7474.9|7489.6|7474.6|7489.9|7474.9|7488.1|7473.1|51
1594031400000|2020-07-06 10:30:00|7489.3|7474.3|7492.1|7477.1|7492.1|7477.1|7489.3|7474.3|40
1594031700000|2020-07-06 10:35:00|7492|7477|7491.6|7476.6|7492.1|7477.1|7490.8|7475.8|21
1594032000000|2020-07-06 10:40:00|7491.7|7476.7|7490.3|7475.3|7491.7|7476.7|7489.5|7474.5|38
1594032300000|2020-07-06 10:45:00|7490.6|7475.6|7492.1|7477.1|7492.2|7477.2|7490.3|7475.3|22
1594032600000|2020-07-06 10:50:00|7492.5|7477.5|7493|7478|7493.3|7478.3|7492.5|7477.5|23
1594032900000|2020-07-06 10:55:00|7493.1|7478.1|7492.7|7477.7|7493.4|7478.4|7491.3|7476.3|55
1594033200000|2020-07-06 11:00:00|7492.8|7477.8|7492.3|7477.3|7492.8|7477.8|7492.2|7477.2|18
1594033500000|2020-07-06 11:05:00|7492.5|7477.5|7491.4|7476.4|7493.3|7478.3|7491.2|7476.2|31
1594033800000|2020-07-06 11:10:00|7491.3|7476.3|7490.3|7475.3|7491.7|7476.7|7490|7475|54
1594034100000|2020-07-06 11:15:00|7490.4|7475.4|7491.3|7476.3|7491.4|7476.4|7489.8|7474.8|44
1594034400000|2020-07-06 11:20:00|7491.4|7476.4|7491.2|7476.2|7491.8|7476.8|7489.4|7474.4|55
1594034700000|2020-07-06 11:25:00|7491.1|7476.1|7490.1|7475.1|7491.3|7476.3|7489.4|7474.4|56
1594035000000|2020-07-06 11:30:00|7490.3|7475.3|7492.3|7477.3|7492.3|7477.3|7490.2|7475.2|29
1594035300000|2020-07-06 11:35:00|7491.7|7476.7|7491.6|7476.6|7491.9|7476.9|7489.7|7474.7|15
1594035600000|2020-07-06 11:40:00|7491.5|7476.5|7489.7|7474.7|7491.5|7476.5|7489.7|7474.7|12
1594035900000|2020-07-06 11:45:00|7489.8|7474.8|7489.8|7474.8|7489.8|7474.8|7489.8|7474.8|1
1594036200000|2020-07-06 11:50:00|7489.9|7474.9|7490.2|7475.2|7490.3|7475.3|7489.8|7474.8|137
1594036500000|2020-07-06 11:55:00|7490.3|7475.3|7489.4|7474.4|7490.3|7475.3|7488.6|7473.6|278
1594036800000|2020-07-06 12:00:00|7489.1|7474.1|7489.4|7474.4|7489.4|7474.4|7488|7473|346
1594037100000|2020-07-06 12:05:00|7489.3|7474.3|7488|7473|7489.3|7474.3|7487.7|7472.7|25
1594037400000|2020-07-06 12:10:00|7488.1|7473.1|7486.9|7471.9|7488.3|7473.3|7485.9|7470.9|78
1594037700000|2020-07-06 12:15:00|7486.7|7471.7|7488.6|7473.6|7489.1|7474.1|7486.7|7471.7|267
1594038000000|2020-07-06 12:20:00|7488.7|7473.7|7490.2|7475.2|7490.4|7475.4|7488.6|7473.6|28
1594038300000|2020-07-06 12:25:00|7490.3|7475.3|7489.7|7474.7|7490.5|7475.5|7489.7|7474.7|14
1594038600000|2020-07-06 12:30:00|7489.9|7474.9|7490.9|7475.9|7490.9|7475.9|7489.8|7474.8|14
1594038900000|2020-07-06 12:35:00|7490.8|7475.8|7491.7|7476.7|7492.8|7477.8|7490.8|7475.8|17
1594039200000|2020-07-06 12:40:00|7491.9|7476.9|7493.3|7478.3|7493.6|7478.6|7491.6|7476.6|28
1594039500000|2020-07-06 12:45:00|7492.8|7477.8|7493.5|7478.5|7493.6|7478.6|7492.6|7477.6|57
1594039800000|2020-07-06 12:50:00|7493.6|7478.6|7493|7478|7494|7479|7492.9|7477.9|92
1594040100000|2020-07-06 12:55:00|7493.1|7478.1|7492.6|7477.6|7493.1|7478.1|7492.1|7477.1|24
1594040400000|2020-07-06 13:00:00|7492.7|7477.7|7491.9|7476.9|7497.5|7477.8|7491.3|7471.3|422
1594040700000|2020-07-06 13:05:00|7491.8|7476.8|7491.6|7476.6|7491.8|7476.8|7491.4|7476.4|14
1594041000000|2020-07-06 13:10:00|7491.5|7476.5|7492.3|7477.3|7493.1|7478.1|7491.4|7476.4|81
1594041300000|2020-07-06 13:15:00|7492.2|7477.2|7493.2|7478.2|7493.2|7478.2|7491.4|7476.4|169
1594041600000|2020-07-06 13:20:00|7493.1|7478.1|7493.3|7478.3|7493.6|7478.6|7493|7478|17
1594041900000|2020-07-06 13:25:00|7493.4|7478.4|7493.1|7478.1|7493.4|7478.4|7493|7478|4
1594042200000|2020-07-06 13:30:00|7493|7478|7495.4|7470.4|7497.1|7478.1|7492.1|7470.3|158
1594042500000|2020-07-06 13:35:00|7495.5|7470.5|7489.3|7474.3|7496|7475.4|7489|7470.2|75
1594042800000|2020-07-06 13:40:00|7489.2|7474.2|7488.9|7473.9|7490.4|7475.4|7488.5|7473.5|21
1594043100000|2020-07-06 13:45:00|7488.8|7473.8|7488.9|7473.9|7489.5|7474.5|7488.5|7473.5|25
1594043400000|2020-07-06 13:50:00|7488.8|7473.8|7489.8|7474.8|7489.8|7474.8|7488|7473|36
1594043700000|2020-07-06 13:55:00|7490|7475|7489.8|7474.8|7491.8|7476.8|7489.6|7474.6|23
1594044000000|2020-07-06 14:00:00|7490.1|7475.1|7490.7|7475.7|7495.8|7476.8|7490|7470.5|30
1594044300000|2020-07-06 14:05:00|7490.8|7475.8|7490.6|7475.6|7491|7476|7490.5|7475.5|31
1594044600000|2020-07-06 14:10:00|7490.5|7475.5|7490.6|7475.6|7490.7|7475.7|7490.5|7475.5|15
1594044900000|2020-07-06 14:15:00|7490.7|7475.7|7489.4|7474.4|7490.7|7475.7|7489.2|7474.2|26
1594045200000|2020-07-06 14:20:00|7489.3|7474.3|7488.5|7473.5|7489.3|7474.3|7488.3|7473.3|18
1594045500000|2020-07-06 14:25:00|7488.6|7473.6|7491.2|7476.2|7495|7476.3|7488.6|7469.3|56
1594045800000|2020-07-06 14:30:00|7491.3|7476.3|7489|7474|7491.3|7476.3|7489|7474|23
1594046100000|2020-07-06 14:35:00|7489.6|7474.6|7488.9|7473.9|7489.6|7474.6|7488|7473|28
1594046400000|2020-07-06 14:40:00|7489|7474|7494|7469|7494.3|7474.2|7488.9|7469|41
1594046700000|2020-07-06 14:45:00|7494.1|7469.1|7487.8|7472.8|7494.8|7474.4|7487.8|7469|149
1594047000000|2020-07-06 14:50:00|7488|7473|7488.4|7473.4|7488.4|7473.4|7487.8|7472.8|4
1594047300000|2020-07-06 14:55:00|7488|7473|7488.9|7473.9|7488.9|7473.9|7487.6|7472.6|13
1594047600000|2020-07-06 15:00:00|7489|7474|7491.8|7476.8|7491.8|7476.8|7489|7474|29
1594047900000|2020-07-06 15:05:00|7492.4|7477.4|7491.8|7476.8|7493.5|7478.5|7491.4|7476.4|10
1594048200000|2020-07-06 15:10:00|7492|7477|7493.3|7478.3|7493.4|7478.4|7492|7477|9
1594048500000|2020-07-06 15:15:00|7493.5|7478.5|7493.4|7478.4|7493.5|7478.5|7493.4|7478.4|2
1594049100000|2020-07-06 15:25:00|7493|7478|7492.3|7477.3|7493.4|7478.4|7492.3|7477.3|15
1594049400000|2020-07-06 15:30:00|7492.2|7477.2|7492.4|7477.4|7492.4|7477.4|7491.8|7476.8|4
1594049700000|2020-07-06 15:35:00|7492.7|7477.7|7492.8|7477.8|7493|7478|7492.5|7477.5|7
1594050000000|2020-07-06 15:40:00|7493|7478|7493.3|7478.3|7493.3|7478.3|7492.7|7477.7|5
1594050300000|2020-07-06 15:45:00|7493.7|7478.7|7493.5|7478.5|7493.7|7478.7|7493.5|7478.5|2
1594050600000|2020-07-06 15:50:00|7493.7|7478.7|7494.5|7479.5|7494.5|7479.5|7493.7|7478.7|5
1594050900000|2020-07-06 15:55:00|7494.9|7479.9|7494.5|7479.5|7494.9|7479.9|7494.5|7479.5|5
1594051200000|2020-07-06 16:00:00|7494.9|7479.9|7494.5|7479.5|7494.9|7479.9|7494.5|7479.5|2
1594051500000|2020-07-06 16:05:00|7494.9|7479.9|7495|7480|7495.4|7480.4|7494.9|7479.9|3
1594051800000|2020-07-06 16:10:00|7495.6|7480.6|7493.5|7478.5|7496|7481|7493.5|7478.5|14
1594053300000|2020-07-06 16:35:00|7493.6|7478.6|7492.8|7477.8|7493.6|7478.6|7491.6|7476.6|16
1594053600000|2020-07-06 16:40:00|7493.7|7478.7|7493.8|7478.8|7493.8|7478.8|7493.7|7478.7|2
1594054500000|2020-07-06 16:55:00|7493.9|7478.9|7494.4|7479.4|7494.4|7479.4|7493.9|7478.9|2
1594054800000|2020-07-06 17:00:00|7493.5|7478.5|7497.4|7482.4|7497.4|7482.4|7493.5|7478.5|10
1594055100000|2020-07-06 17:05:00|7497.5|7482.5|7497.4|7482.4|7498|7483|7497.3|7482.3|10
1594055400000|2020-07-06 17:10:00|7497.3|7482.3|7496.5|7481.5|7497.5|7482.5|7496.4|7481.4|12
1594055700000|2020-07-06 17:15:00|7496.4|7481.4|7500.9|7475.9|7500.9|7481.5|7495.5|7475.7|29
1594056000000|2020-07-06 17:20:00|7500.8|7475.8|7494.8|7479.8|7501|7481.4|7494.8|7475.8|8
1594056300000|2020-07-06 17:25:00|7494.7|7479.7|7493.5|7478.5|7494.7|7479.7|7493.5|7478.5|16
1594056600000|2020-07-06 17:30:00|7493.6|7478.6|7492.8|7477.8|7493.8|7478.8|7491.3|7476.3|18
1594056900000|2020-07-06 17:35:00|7493.4|7478.4|7494.5|7479.5|7494.5|7479.5|7493.2|7478.2|4
1594057200000|2020-07-06 17:40:00|7495|7480|7496.5|7481.5|7497.2|7482.2|7495|7480|12
1594057500000|2020-07-06 17:45:00|7496.7|7481.7|7495|7480|7496.7|7481.7|7495|7480|36
1594057800000|2020-07-06 17:50:00|7495.1|7480.1|7495.4|7480.4|7495.5|7480.5|7495|7480|7
1594058100000|2020-07-06 17:55:00|7495.8|7480.8|7495.4|7480.4|7495.8|7480.8|7495.4|7480.4|2
1594058400000|2020-07-06 18:00:00|7495.6|7480.6|7497|7482|7497.5|7482.5|7495.6|7480.6|14
1594058700000|2020-07-06 18:05:00|7497.6|7482.6|7497.5|7482.5|7497.6|7482.6|7497.5|7482.5|2
1594059000000|2020-07-06 18:10:00|7496.4|7481.4|7494.8|7479.8|7496.4|7481.4|7494.5|7479.5|15
1594059300000|2020-07-06 18:15:00|7495.5|7480.5|7494.3|7479.3|7495.5|7480.5|7494.3|7479.3|5
1594059600000|2020-07-06 18:20:00|7494.4|7479.4|7494.4|7479.4|7494.4|7479.4|7494.4|7479.4|1
1594059900000|2020-07-06 18:25:00|7494.3|7479.3|7493.5|7478.5|7494.3|7479.3|7493.5|7478.5|3
1594060200000|2020-07-06 18:30:00|7492.8|7477.8|7497.3|7472.3|7497.5|7477.8|7492.8|7472.3|6
1594060500000|2020-07-06 18:35:00|7497.4|7472.4|7498.1|7473.1|7498.6|7473.6|7497.3|7472.3|8
1594060800000|2020-07-06 18:40:00|7498|7473|7498.2|7473.2|7498.5|7479|7494|7473|11
1594061100000|2020-07-06 18:45:00|7498|7473|7498.2|7473.2|7498.9|7473.9|7498|7473|15
1594061400000|2020-07-06 18:50:00|7498.1|7473.1|7498|7473|7498.1|7473.1|7497.9|7472.9|41
1594061700000|2020-07-06 18:55:00|7497.9|7472.9|7497.6|7472.6|7498.2|7473.2|7497.6|7472.6|32
1594062000000|2020-07-06 19:00:00|7497.7|7472.7|7499.6|7474.6|7499.6|7474.6|7497.4|7472.4|20
1594062300000|2020-07-06 19:05:00|7499|7474|7499.1|7474.1|7499.1|7474.1|7499|7474|2
1594062600000|2020-07-06 19:10:00|7499.3|7474.3|7499.1|7474.1|7499.3|7474.3|7499.1|7474.1|3
1594062900000|2020-07-06 19:15:00|7494.1|7479.1|7494.1|7479.1|7494.1|7479.1|7494.1|7479.1|1
1594063200000|2020-07-06 19:20:00|7493.9|7478.9|7495.6|7470.6|7495.7|7478.9|7492.1|7470.6|9
1594063500000|2020-07-06 19:25:00|7495.4|7470.4|7489.1|7474.1|7495.4|7475.1|7488.9|7469.5|13
1594063800000|2020-07-06 19:30:00|7488.9|7473.9|7488.4|7473.4|7489.1|7474.1|7488.4|7473.4|5
1594064100000|2020-07-06 19:35:00|7488.8|7473.8|7489.1|7474.1|7489.1|7474.1|7488.8|7473.8|2
1594064700000|2020-07-06 19:45:00|7489.3|7474.3|7489.3|7474.3|7489.3|7474.3|7489.3|7474.3|1
1594065000000|2020-07-06 19:50:00|7488.8|7473.8|7490.3|7475.3|7491|7476|7488.8|7473.8|9
1594065300000|2020-07-06 19:55:00|7489.7|7474.7|7489.6|7474.6|7489.7|7474.7|7489.6|7474.6|2
1594089000000|2020-07-07 02:30:00|7494.7|7469.7|7495.1|7470.1|7495.4|7470.4|7494.7|7469.7|9
1594089300000|2020-07-07 02:35:00|7494.6|7469.6|7498.4|7473.4|7498.4|7473.4|7494.6|7469.6|24
1594089600000|2020-07-07 02:40:00|7498.5|7473.5|7500|7475|7500|7475|7498.5|7473.5|12
1594089900000|2020-07-07 02:45:00|7500.5|7475.5|7502.2|7477.2|7502.2|7477.2|7495.6|7470.6|37
1594090200000|2020-07-07 02:50:00|7502.4|7477.4|7502.4|7477.4|7502.4|7477.4|7502.4|7477.4|1
1594090500000|2020-07-07 02:55:00|7502.5|7477.5|7502.5|7477.5|7502.5|7477.5|7502.5|7477.5|1
1594090800000|2020-07-07 03:00:00|7502.4|7477.4|7500.6|7475.6|7502.4|7477.4|7500|7475|13
1594091100000|2020-07-07 03:05:00|7500.8|7475.8|7500.4|7475.4|7501|7476|7500|7475|39
1594092000000|2020-07-07 03:20:00|7500.3|7475.3|7497.4|7472.4|7500.3|7475.3|7497.4|7472.4|11
1594092300000|2020-07-07 03:25:00|7497.7|7472.7|7496.9|7471.9|7497.7|7472.7|7496.9|7471.9|8
1594092600000|2020-07-07 03:30:00|7497|7472|7497.6|7482.6|7498.2|7482.6|7492.2|7471.4|57
1594092900000|2020-07-07 03:35:00|7497.5|7482.5|7494.7|7479.7|7497.5|7482.5|7494.1|7479.1|54
1594093200000|2020-07-07 03:40:00|7494.8|7479.8|7496.7|7481.7|7496.7|7481.7|7494.8|7479.8|41
1594093500000|2020-07-07 03:45:00|7496.6|7481.6|7496.8|7481.8|7497.4|7482.4|7495.9|7480.9|42
1594093800000|2020-07-07 03:50:00|7496.7|7481.7|7499.1|7484.1|7502.4|7487.4|7496.6|7481.6|89
1594094100000|2020-07-07 03:55:00|7499.4|7484.4|7495.8|7480.8|7499.5|7484.5|7495.7|7480.7|44
1594094400000|2020-07-07 04:00:00|7495.9|7480.9|7495.2|7480.2|7496.7|7481.7|7494.1|7479.1|29
1594094700000|2020-07-07 04:05:00|7495.1|7480.1|7494.5|7479.5|7496.4|7481.4|7494.5|7479.5|31
1594095000000|2020-07-07 04:10:00|7494.7|7479.7|7494.6|7479.6|7495.5|7480.5|7494.6|7479.6|24
1594095300000|2020-07-07 04:15:00|7494.3|7479.3|7494.9|7479.9|7495|7480|7494.3|7479.3|29
1594095600000|2020-07-07 04:20:00|7494.8|7479.8|7499.2|7484.2|7499.2|7484.2|7494.6|7479.6|46
1594095900000|2020-07-07 04:25:00|7499.1|7484.1|7500.9|7485.9|7501.4|7486.4|7499|7484|35
1594096200000|2020-07-07 04:30:00|7501|7486|7498.2|7483.2|7504.7|7489.7|7496.3|7481.3|171
1594096500000|2020-07-07 04:35:00|7497.9|7482.9|7501.9|7486.9|7502.3|7487.3|7497.9|7482.9|108
1594096800000|2020-07-07 04:40:00|7501.8|7486.8|7500.6|7485.6|7502.4|7487.4|7500.6|7485.6|42
1594097100000|2020-07-07 04:45:00|7500.8|7485.8|7502|7487|7503.2|7488.2|7500.6|7485.6|38
1594097400000|2020-07-07 04:50:00|7501.8|7486.8|7500.8|7485.8|7503|7488|7500|7485|74
1594097700000|2020-07-07 04:55:00|7500.4|7485.4|7500.5|7485.5|7500.8|7485.8|7500.1|7485.1|31
1594098000000|2020-07-07 05:00:00|7500.8|7485.8|7500.3|7485.3|7502.4|7487.4|7500.3|7485.3|56
1594098300000|2020-07-07 05:05:00|7500.6|7485.6|7500.3|7485.3|7501.5|7486.5|7499.6|7484.6|35
1594098600000|2020-07-07 05:10:00|7501.1|7486.1|7501.1|7486.1|7501.8|7486.8|7500.7|7485.7|60
1594098900000|2020-07-07 05:15:00|7501.2|7486.2|7503.8|7488.8|7503.9|7488.9|7500.7|7485.7|56
1594099200000|2020-07-07 05:20:00|7503.7|7488.7|7508.7|7493.7|7508.8|7493.8|7503.7|7488.7|101
1594099500000|2020-07-07 05:25:00|7508.6|7493.6|7512.1|7497.1|7512.3|7497.3|7508.2|7493.2|96
1594099800000|2020-07-07 05:30:00|7512.2|7497.2|7513.9|7498.9|7514|7499|7511.3|7496.3|114
1594100100000|2020-07-07 05:35:00|7514|7499|7514.2|7499.2|7516.6|7501.6|7512.6|7497.6|104
1594100400000|2020-07-07 05:40:00|7514.1|7499.1|7518.2|7503.2|7518.8|7503.8|7513.6|7498.6|120
1594100700000|2020-07-07 05:45:00|7518.3|7503.3|7519.9|7504.9|7521|7506|7517.5|7502.5|85
1594101000000|2020-07-07 05:50:00|7519.8|7504.8|7521.2|7506.2|7521.3|7506.3|7518.9|7503.9|80
1594101300000|2020-07-07 05:55:00|7521.1|7506.1|7519.6|7504.6|7521.4|7506.4|7518.2|7503.2|82
1594101600000|2020-07-07 06:00:00|7519.7|7504.7|7523.7|7508.7|7523.8|7508.8|7519.7|7504.7|135
1594101900000|2020-07-07 06:05:00|7523.6|7508.6|7522.2|7507.2|7523.9|7508.9|7521.7|7506.7|84
1594102200000|2020-07-07 06:10:00|7522.1|7507.1|7523.4|7508.4|7524.1|7509.1|7521|7506|90
1594102500000|2020-07-07 06:15:00|7523.1|7508.1|7521.3|7506.3|7523.8|7508.8|7520.5|7505.5|119
1594102800000|2020-07-07 06:20:00|7521.1|7506.1|7515.8|7500.8|7521.1|7506.1|7515.7|7500.7|167
1594103100000|2020-07-07 06:25:00|7515.7|7500.7|7517.8|7502.8|7518.4|7503.4|7513.8|7498.8|131
1594103400000|2020-07-07 06:30:00|7517.7|7502.7|7515.1|7500.1|7519.1|7504.1|7515|7500|114
1594103700000|2020-07-07 06:35:00|7515|7500|7514.7|7499.7|7515.5|7500.5|7513.8|7498.8|51
1594104000000|2020-07-07 06:40:00|7514.6|7499.6|7514.5|7499.5|7516.1|7501.1|7514.1|7499.1|61
1594104300000|2020-07-07 06:45:00|7514.6|7499.6|7517.9|7502.9|7518.1|7503.1|7514.6|7499.6|48
1594104600000|2020-07-07 06:50:00|7518|7503|7517.1|7502.1|7518|7503|7515.8|7500.8|62
1594104900000|2020-07-07 06:55:00|7517.2|7502.2|7521.3|7506.3|7521.5|7506.5|7516.6|7501.6|107
1594105200000|2020-07-07 07:00:00|7521.1|7506.1|7523.6|7508.6|7524.7|7509.7|7521|7506|110
1594105500000|2020-07-07 07:05:00|7523.5|7508.5|7524.9|7509.9|7525.3|7510.3|7521.6|7506.6|100
1594105800000|2020-07-07 07:10:00|7524.8|7509.8|7523.8|7508.8|7525.6|7510.6|7522.7|7507.7|91
1594106100000|2020-07-07 07:15:00|7523.9|7508.9|7525.8|7510.8|7526|7511|7523.4|7508.4|88
1594106400000|2020-07-07 07:20:00|7525.5|7510.5|7527|7512|7527.7|7512.7|7524.1|7509.1|94
1594106700000|2020-07-07 07:25:00|7527.1|7512.1|7526.3|7511.3|7529.6|7514.6|7525.8|7510.8|125
1594107000000|2020-07-07 07:30:00|7526.1|7511.1|7524.4|7509.4|7526.2|7511.2|7524.1|7509.1|70
1594107300000|2020-07-07 07:35:00|7524.3|7509.3|7522.9|7507.9|7524.3|7509.3|7522.3|7507.3|57
1594107600000|2020-07-07 07:40:00|7522.3|7507.3|7522.2|7507.2|7522.7|7507.7|7520|7505|96
1594107900000|2020-07-07 07:45:00|7522.3|7507.3|7519.5|7504.5|7522.6|7507.6|7519.4|7504.4|62
1594108200000|2020-07-07 07:50:00|7519.4|7504.4|7523.7|7508.7|7527.2|7512.2|7519.4|7504.4|157
1594108500000|2020-07-07 07:55:00|7523.5|7508.5|7523.8|7508.8|7524.8|7509.8|7522.9|7507.9|56
1594108800000|2020-07-07 08:00:00|7523.2|7508.2|7523.6|7508.6|7525.8|7510.8|7522.3|7507.3|90
1594109100000|2020-07-07 08:05:00|7524.2|7509.2|7525|7510|7525.6|7510.6|7523.9|7508.9|58
1594109400000|2020-07-07 08:10:00|7524.8|7509.8|7524.4|7509.4|7525.1|7510.1|7522.8|7507.8|47
1594109700000|2020-07-07 08:15:00|7524.1|7509.1|7524.1|7509.1|7524.4|7509.4|7523.8|7508.8|16
1594110000000|2020-07-07 08:20:00|7524.2|7509.2|7524.1|7509.1|7525.1|7510.1|7523.1|7508.1|29
1594110300000|2020-07-07 08:25:00|7524.5|7509.5|7525.1|7510.1|7525.4|7510.4|7524.3|7509.3|79
1594110600000|2020-07-07 08:30:00|7525|7510|7525|7510|7527|7512|7523.8|7508.8|85
1594110900000|2020-07-07 08:35:00|7524.9|7509.9|7522.1|7507.1|7525.1|7510.1|7521.8|7506.8|76
1594111200000|2020-07-07 08:40:00|7522.2|7507.2|7523.8|7508.8|7525.4|7510.4|7522.2|7507.2|61
1594111500000|2020-07-07 08:45:00|7523.6|7508.6|7524.1|7509.1|7524.1|7509.1|7522.6|7507.6|79
1594111800000|2020-07-07 08:50:00|7523.8|7508.8|7522.3|7507.3|7523.8|7508.8|7522.3|7507.3|24
1594112100000|2020-07-07 08:55:00|7522.6|7507.6|7523.6|7508.6|7524.1|7509.1|7522.6|7507.6|26
1594112400000|2020-07-07 09:00:00|7523.7|7508.7|7523.2|7508.2|7525.1|7510.1|7523.1|7508.1|58
1594112700000|2020-07-07 09:05:00|7523.1|7508.1|7523.8|7508.8|7523.9|7508.9|7522.1|7507.1|14
1594113000000|2020-07-07 09:10:00|7524.1|7509.1|7524.7|7509.7|7524.8|7509.8|7523.3|7508.3|46
1594113300000|2020-07-07 09:15:00|7524.6|7509.6|7523.8|7508.8|7524.6|7509.6|7523.8|7508.8|11
1594113600000|2020-07-07 09:20:00|7524.4|7509.4|7525.1|7510.1|7525.1|7510.1|7524.3|7509.3|14
1594113900000|2020-07-07 09:25:00|7524|7509|7525|7510|7526.4|7511.4|7523.8|7508.8|58
1594114200000|2020-07-07 09:30:00|7525.1|7510.1|7523.6|7508.6|7525.6|7510.6|7523.5|7508.5|25
1594114500000|2020-07-07 09:35:00|7523.5|7508.5|7524.1|7509.1|7524.2|7509.2|7522.8|7507.8|12
1594114800000|2020-07-07 09:40:00|7523.6|7508.6|7522.8|7507.8|7523.6|7508.6|7522.7|7507.7|18
1594115100000|2020-07-07 09:45:00|7522.9|7507.9|7522.8|7507.8|7524.4|7509.4|7522.4|7507.4|59
1594115400000|2020-07-07 09:50:00|7522.9|7507.9|7521.5|7506.5|7524.4|7509.4|7521.4|7506.4|34
1594115700000|2020-07-07 09:55:00|7521.6|7506.6|7518.5|7503.5|7521.8|7506.8|7518.2|7503.2|39
1594116000000|2020-07-07 10:00:00|7518.3|7503.3|7519.7|7504.7|7519.8|7504.8|7517.8|7502.8|48
1594116300000|2020-07-07 10:05:00|7519.8|7504.8|7518.3|7503.3|7520.1|7505.1|7518.2|7503.2|16
1594116600000|2020-07-07 10:10:00|7518.4|7503.4|7518.6|7503.6|7518.8|7503.8|7518.3|7503.3|17
1594116900000|2020-07-07 10:15:00|7518.3|7503.3|7518.1|7503.1|7519.2|7504.2|7517.6|7502.6|58
1594117200000|2020-07-07 10:20:00|7518.2|7503.2|7520.2|7505.2|7520.6|7505.6|7518.2|7503.2|32
1594117500000|2020-07-07 10:25:00|7520.1|7505.1|7519.6|7504.6|7520.5|7505.5|7517.5|7502.5|36
1594117800000|2020-07-07 10:30:00|7519.5|7504.5|7519.4|7504.4|7520.5|7505.5|7519.1|7504.1|32
1594118100000|2020-07-07 10:35:00|7519.9|7504.9|7517.6|7502.6|7519.9|7504.9|7517.6|7502.6|19
1594118400000|2020-07-07 10:40:00|7517.7|7502.7|7519.1|7504.1|7519.5|7504.5|7517.7|7502.7|13
1594118700000|2020-07-07 10:45:00|7518.5|7503.5|7518.3|7503.3|7518.5|7503.5|7518.3|7503.3|2
1594119000000|2020-07-07 10:50:00|7518.6|7503.6|7518.3|7503.3|7518.6|7503.6|7518.3|7503.3|3
1594119300000|2020-07-07 10:55:00|7518.5|7503.5|7518.4|7503.4|7518.8|7503.8|7518.2|7503.2|16
1594119600000|2020-07-07 11:00:00|7518.5|7503.5|7519.6|7504.6|7520|7505|7518.5|7503.5|16
1594119900000|2020-07-07 11:05:00|7519.8|7504.8|7519.2|7504.2|7520.9|7505.9|7518.4|7503.4|49
1594120200000|2020-07-07 11:10:00|7519.3|7504.3|7519.3|7504.3|7519.3|7504.3|7518.9|7503.9|14
1594120500000|2020-07-07 11:15:00|7519.2|7504.2|7519.8|7504.8|7520.6|7505.6|7519.2|7504.2|32
1594120800000|2020-07-07 11:20:00|7519.7|7504.7|7516.7|7501.7|7519.7|7504.7|7516.1|7501.1|89
1594121100000|2020-07-07 11:25:00|7516.6|7501.6|7515.6|7500.6|7516.8|7501.8|7515.3|7500.3|44
1594121400000|2020-07-07 11:30:00|7516|7501|7514.1|7499.1|7516.2|7501.2|7513.7|7498.7|51
1594121700000|2020-07-07 11:35:00|7514.2|7499.2|7516.1|7501.1|7516.1|7501.1|7513.7|7498.7|244
1594122000000|2020-07-07 11:40:00|7516|7501|7516.4|7501.4|7516.4|7501.4|7516|7501|17
1594122300000|2020-07-07 11:45:00|7516.2|7501.2|7513.5|7498.5|7516.2|7501.2|7513.5|7498.5|16
1594122600000|2020-07-07 11:50:00|7513.4|7498.4|7513.3|7498.3|7513.5|7498.5|7513.2|7498.2|12
1594122900000|2020-07-07 11:55:00|7513.2|7498.2|7513.2|7498.2|7513.4|7498.4|7512.9|7497.9|20
1594123200000|2020-07-07 12:00:00|7513.1|7498.1|7511|7496|7513.1|7498.1|7510.9|7495.9|21
1594123500000|2020-07-07 12:05:00|7511.1|7496.1|7512.2|7497.2|7512.2|7497.2|7511.1|7496.1|11
1594123800000|2020-07-07 12:10:00|7512.3|7497.3|7512.9|7497.9|7513.1|7498.1|7512.3|7497.3|16
1594124100000|2020-07-07 12:15:00|7513|7498|7513.1|7498.1|7513.3|7498.3|7512.9|7497.9|79
1594124400000|2020-07-07 12:20:00|7513.2|7498.2|7514|7499|7514|7499|7512.8|7497.8|49
1594124700000|2020-07-07 12:25:00|7514.1|7499.1|7514.6|7499.6|7514.8|7499.8|7514.1|7499.1|13
1594125000000|2020-07-07 12:30:00|7514.5|7499.5|7516.1|7501.1|7516.4|7501.4|7514.5|7499.5|18
1594125300000|2020-07-07 12:35:00|7516.2|7501.2|7514.8|7499.8|7516.4|7501.4|7514.1|7499.1|43
1594125600000|2020-07-07 12:40:00|7514.9|7499.9|7519.5|7494.5|7519.7|7499.9|7514.6|7494.3|221
1594125900000|2020-07-07 12:45:00|7519.6|7494.6|7519.3|7494.3|7519.7|7494.7|7519.2|7494.2|188
1594126200000|2020-07-07 12:50:00|7519.4|7494.4|7514.7|7499.7|7519.7|7500|7514.5|7494.4|335
1594126500000|2020-07-07 12:55:00|7514.6|7499.6|7514.3|7499.3|7514.7|7499.7|7514|7499|234
1594126800000|2020-07-07 13:00:00|7514.6|7499.6|7514.3|7499.3|7514.7|7499.7|7514.2|7499.2|318
1594127100000|2020-07-07 13:05:00|7514.2|7499.2|7513.1|7498.1|7514.3|7499.3|7513.1|7498.1|163
1594127400000|2020-07-07 13:10:00|7513.5|7498.5|7513.9|7498.9|7514.6|7499.6|7513.3|7498.3|93
1594127700000|2020-07-07 13:15:00|7514|7499|7512.6|7497.6|7514|7499|7512|7497|7
1594128000000|2020-07-07 13:20:00|7512.5|7497.5|7512.3|7497.3|7513.6|7498.6|7512|7497|16
1594128300000|2020-07-07 13:25:00|7512.6|7497.6|7512.8|7497.8|7513|7498|7512.6|7497.6|6
1594128600000|2020-07-07 13:30:00|7512.7|7497.7|7512|7497|7513.1|7498.1|7511.8|7496.8|17
1594128900000|2020-07-07 13:35:00|7511.6|7496.6|7512.2|7497.2|7512.2|7497.2|7510|7495|18
1594129200000|2020-07-07 13:40:00|7512|7497|7510.8|7495.8|7512|7497|7510.7|7495.7|8
1594129500000|2020-07-07 13:45:00|7510.7|7495.7|7510.2|7495.2|7510.9|7495.9|7510|7495|30
1594129800000|2020-07-07 13:50:00|7510.1|7495.1|7510.2|7495.2|7511.4|7496.4|7509.4|7494.4|21
1594130100000|2020-07-07 13:55:00|7509.8|7494.8|7510.8|7495.8|7511|7496|7509.8|7494.8|8
1594130400000|2020-07-07 14:00:00|7510.6|7495.6|7509.8|7494.8|7510.8|7495.8|7509.8|7494.8|11
1594130700000|2020-07-07 14:05:00|7510.2|7495.2|7509.8|7494.8|7510.2|7495.2|7509.8|7494.8|6
1594131000000|2020-07-07 14:10:00|7510.2|7495.2|7513.7|7488.7|7514.9|7495.2|7507.8|7487.1|213
1594131300000|2020-07-07 14:15:00|7513.6|7488.6|7510|7495|7513.6|7495.4|7507.7|7488.1|10
1594131600000|2020-07-07 14:20:00|7509.8|7494.8|7509.6|7494.6|7510.4|7495.4|7509.6|7494.6|12
1594131900000|2020-07-07 14:25:00|7509.8|7494.8|7510.2|7495.2|7511.6|7496.6|7509.8|7494.8|17
1594132200000|2020-07-07 14:30:00|7510.6|7495.6|7512.2|7497.2|7515|7497.2|7509.8|7489.5|30
1594132500000|2020-07-07 14:35:00|7512.4|7497.4|7512.8|7497.8|7513.7|7498.7|7512.4|7497.4|18
1594132800000|2020-07-07 14:40:00|7512.2|7497.2|7513.4|7498.4|7513.4|7498.4|7512.1|7497.1|6
1594133100000|2020-07-07 14:45:00|7514|7499|7514.9|7499.9|7514.9|7499.9|7514|7499|2
1594133400000|2020-07-07 14:50:00|7514.4|7499.4|7513.3|7498.3|7518.7|7499.4|7512.1|7491.7|104
1594133700000|2020-07-07 14:55:00|7512.6|7497.6|7511.8|7496.8|7512.6|7497.6|7511|7496|10
1594134000000|2020-07-07 15:00:00|7511.6|7496.6|7511.8|7496.8|7512.2|7497.2|7511.2|7496.2|7
1594134600000|2020-07-07 15:10:00|7511.6|7496.6|7511.8|7496.8|7512.8|7497.8|7510.8|7495.8|17
1594134900000|2020-07-07 15:15:00|7511.7|7496.7|7510.2|7495.2|7516|7497|7510.2|7490.7|35
1594135200000|2020-07-07 15:20:00|7509.8|7494.8|7511|7496|7511.4|7496.4|7509.8|7494.8|13
1594135500000|2020-07-07 15:25:00|7511.2|7496.2|7511.2|7496.2|7511.2|7496.2|7511.2|7496.2|1
1594135800000|2020-07-07 15:30:00|7511.4|7496.4|7511.2|7496.2|7511.4|7496.4|7511.2|7496.2|4
1594136100000|2020-07-07 15:35:00|7512.2|7497.2|7513.3|7498.3|7513.3|7498.3|7512|7497|10
1594136400000|2020-07-07 15:40:00|7514|7499|7514|7499|7514|7499|7514|7499|1
1594136700000|2020-07-07 15:45:00|7513.8|7498.8|7513.8|7498.8|7513.8|7498.8|7513.2|7498.2|5
1594137000000|2020-07-07 15:50:00|7513.6|7498.6|7512.8|7497.8|7513.8|7498.8|7512.6|7497.6|9
1594137300000|2020-07-07 15:55:00|7513|7498|7513|7498|7513|7498|7512.8|7497.8|3
1594137600000|2020-07-07 16:00:00|7513.6|7498.6|7513.6|7498.6|7513.6|7498.6|7513.6|7498.6|1
1594137900000|2020-07-07 16:05:00|7513.2|7498.2|7513|7498|7513.2|7498.2|7513|7498|4
1594138200000|2020-07-07 16:10:00|7513.8|7498.8|7513.8|7498.8|7513.8|7498.8|7513.8|7498.8|1
1594138800000|2020-07-07 16:20:00|7514.6|7499.6|7515.2|7500.2|7515.4|7500.4|7514.6|7499.6|5
1594139400000|2020-07-07 16:30:00|7515.5|7500.5|7521.7|7496.7|7521.8|7501.4|7515.5|7496.5|7
1594139700000|2020-07-07 16:35:00|7521.9|7496.9|7521|7506|7524.4|7506.3|7518.3|7496.8|125
1594140000000|2020-07-07 16:40:00|7521.2|7506.2|7521.6|7506.6|7522|7507|7521.2|7506.2|4
1594140300000|2020-07-07 16:45:00|7521.2|7506.2|7529.1|7504.1|7529.4|7507.8|7521.2|7503.1|26
1594140600000|2020-07-07 16:50:00|7529.2|7504.2|7523.4|7508.4|7529.2|7508.4|7522.8|7503.8|11
1594140900000|2020-07-07 16:55:00|7523|7508|7521.8|7506.8|7523.3|7508.3|7521.8|7506.8|12
1594141200000|2020-07-07 17:00:00|7522|7507|7522.2|7507.2|7522.4|7507.4|7522|7507|6
1594141500000|2020-07-07 17:05:00|7522.4|7507.4|7523|7508|7523|7508|7522.4|7507.4|2
1594141800000|2020-07-07 17:10:00|7522.6|7507.6|7524.6|7499.6|7527.2|7507.8|7521.2|7499.4|50
1594142100000|2020-07-07 17:15:00|7524.5|7499.5|7524.2|7499.2|7524.5|7499.5|7524.2|7499.2|3
1594142700000|2020-07-07 17:25:00|7524.1|7499.1|7524.1|7499.1|7524.1|7499.1|7523.7|7498.7|29
1594143000000|2020-07-07 17:30:00|7524.2|7499.2|7524.9|7499.9|7524.9|7499.9|7523.9|7498.9|14
1594143300000|2020-07-07 17:35:00|7524.8|7499.8|7520|7505|7524.8|7505|7520|7499.8|2
1594143900000|2020-07-07 17:45:00|7520.4|7505.4|7520.2|7505.2|7520.6|7505.6|7520|7505|5
1594144200000|2020-07-07 17:50:00|7520.6|7505.6|7520.8|7505.8|7520.8|7505.8|7520.6|7505.6|4
1594144800000|2020-07-07 18:00:00|7519.8|7504.8|7518.8|7503.8|7519.8|7504.8|7518.8|7503.8|3
1594145100000|2020-07-07 18:05:00|7518.9|7503.9|7518|7503|7524.8|7503.9|7518|7499.2|23
1594145700000|2020-07-07 18:15:00|7517.3|7502.3|7521.7|7496.7|7521.8|7502.3|7516.7|7496.6|201
1594146000000|2020-07-07 18:20:00|7521.6|7496.6|7521.7|7496.7|7521.8|7496.8|7521.6|7496.6|294
1594146300000|2020-07-07 18:25:00|7521.6|7496.6|7521.7|7496.7|7521.8|7496.8|7521.3|7496.3|193
1594146600000|2020-07-07 18:30:00|7521.6|7496.6|7517.6|7502.6|7521.7|7502.6|7517|7495.5|59
1594146900000|2020-07-07 18:35:00|7517.8|7502.8|7518.6|7503.6|7518.6|7503.6|7517.6|7502.6|7
1594147200000|2020-07-07 18:40:00|7518.5|7503.5|7518.6|7503.6|7518.6|7503.6|7518.3|7503.3|3
1594148100000|2020-07-07 18:55:00|7518.3|7503.3|7518.6|7503.6|7518.6|7503.6|7518.3|7503.3|3
1594148400000|2020-07-07 19:00:00|7518.5|7503.5|7518.6|7503.6|7518.8|7503.8|7518.5|7503.5|4
1594149900000|2020-07-07 19:25:00|7523.5|7498.5|7523.5|7498.5|7523.5|7498.5|7523.5|7498.5|1
1594150200000|2020-07-07 19:30:00|7519.3|7504.3|7519.3|7504.3|7519.3|7504.3|7519.3|7504.3|1
1594151100000|2020-07-07 19:45:00|7519.6|7504.6|7521|7506|7521.3|7506.3|7519.3|7504.3|6
1594151400000|2020-07-07 19:50:00|7521.3|7506.3|7522.7|7507.7|7529.6|7507.7|7521|7504.2|8
1594151700000|2020-07-07 19:55:00|7526.1|7501.1|7526.1|7501.1|7526.1|7501.1|7526.1|7501.1|1
1594175400000|2020-07-08 02:30:00|7525|7500|7526.6|7501.6|7529.2|7504.2|7524.9|7499.9|11
1594175700000|2020-07-08 02:35:00|7526.7|7501.7|7521.5|7496.5|7526.7|7501.7|7521.5|7496.5|9
1594176000000|2020-07-08 02:40:00|7521.4|7496.4|7524.7|7499.7|7525|7504|7518.9|7496.4|12
1594176300000|2020-07-08 02:45:00|7525|7500|7523.7|7498.7|7525|7504.3|7518.2|7498.2|10
1594176600000|2020-07-08 02:50:00|7523.8|7498.8|7521.8|7496.8|7523.8|7498.8|7521.7|7496.7|4
1594176900000|2020-07-08 02:55:00|7521.9|7496.9|7521.5|7496.5|7522|7497|7520.3|7495.3|15
1594177200000|2020-07-08 03:00:00|7521.7|7496.7|7522|7497|7522|7497|7521.7|7496.7|3
1594177800000|2020-07-08 03:10:00|7521.5|7496.5|7522.2|7497.2|7522.4|7502.7|7517.3|7495.4|41
1594178100000|2020-07-08 03:15:00|7522.7|7497.7|7522.9|7497.9|7524.9|7499.9|7522.7|7497.7|5
1594178400000|2020-07-08 03:20:00|7524.9|7499.9|7523|7498|7524.9|7499.9|7522.9|7497.9|279
1594178700000|2020-07-08 03:25:00|7522.9|7497.9|7522.9|7497.9|7523|7498|7522.9|7497.9|175
1594179000000|2020-07-08 03:30:00|7518|7503|7518.3|7503.3|7526.8|7505.9|7517.8|7498.7|73
1594179300000|2020-07-08 03:35:00|7518.4|7503.4|7517.2|7502.2|7519.1|7504.1|7517.2|7502.2|29
1594179600000|2020-07-08 03:40:00|7517.3|7502.3|7517.8|7502.8|7518.3|7503.3|7517.3|7502.3|25
1594179900000|2020-07-08 03:45:00|7517.5|7502.5|7519.3|7504.3|7519.5|7504.5|7516.7|7501.7|72
1594180200000|2020-07-08 03:50:00|7519.2|7504.2|7515.4|7500.4|7519.2|7504.2|7515.1|7500.1|64
1594180500000|2020-07-08 03:55:00|7515.5|7500.5|7513.5|7498.5|7515.9|7500.9|7513.5|7498.5|63
1594180800000|2020-07-08 04:00:00|7513.4|7498.4|7513|7498|7514.6|7499.6|7512.2|7497.2|72
1594181100000|2020-07-08 04:05:00|7512.9|7497.9|7513.2|7498.2|7513.6|7498.6|7512.9|7497.9|26
1594181400000|2020-07-08 04:10:00|7513.1|7498.1|7512.8|7497.8|7513.8|7498.8|7512.2|7497.2|55
1594181700000|2020-07-08 04:15:00|7512.9|7497.9|7517.8|7502.8|7517.8|7502.8|7512.8|7497.8|74
1594182000000|2020-07-08 04:20:00|7517.9|7502.9|7516.3|7501.3|7520.1|7505.1|7516.2|7501.2|83
1594182300000|2020-07-08 04:25:00|7516.1|7501.1|7515.1|7500.1|7517.1|7502.1|7513.8|7498.8|80
1594182600000|2020-07-08 04:30:00|7515|7500|7522.9|7507.9|7523.4|7508.4|7514.8|7499.8|127
1594182900000|2020-07-08 04:35:00|7522.8|7507.8|7527.2|7512.2|7527.5|7512.5|7522|7507|142
1594183200000|2020-07-08 04:40:00|7527.1|7512.1|7523.8|7508.8|7527.1|7512.1|7523.8|7508.8|93
1594183500000|2020-07-08 04:45:00|7523.6|7508.6|7523.9|7508.9|7526.2|7511.2|7523.6|7508.6|79
1594183800000|2020-07-08 04:50:00|7523.8|7508.8|7526|7511|7526.2|7511.2|7523|7508|61
1594184100000|2020-07-08 04:55:00|7526.1|7511.1|7525.4|7510.4|7526.8|7511.8|7524.9|7509.9|81
1594184400000|2020-07-08 05:00:00|7525.5|7510.5|7528.2|7513.2|7529.6|7514.6|7525.5|7510.5|101
1594184700000|2020-07-08 05:05:00|7528.1|7513.1|7524.5|7509.5|7528.1|7513.1|7523.8|7508.8|94
1594185000000|2020-07-08 05:10:00|7524.4|7509.4|7523.2|7508.2|7524.4|7509.4|7521.9|7506.9|84
1594185300000|2020-07-08 05:15:00|7523.3|7508.3|7522.6|7507.6|7523.7|7508.7|7522.5|7507.5|22
1594185600000|2020-07-08 05:20:00|7522.5|7507.5|7524.7|7509.7|7524.8|7509.8|7521.9|7506.9|60
1594185900000|2020-07-08 05:25:00|7524.4|7509.4|7525.2|7510.2|7525.2|7510.2|7524.4|7509.4|24
1594186200000|2020-07-08 05:30:00|7525.3|7510.3|7525.3|7510.3|7525.7|7510.7|7525|7510|31
1594186500000|2020-07-08 05:35:00|7525.6|7510.6|7527.7|7512.7|7527.9|7512.9|7525.4|7510.4|67
1594186800000|2020-07-08 05:40:00|7527.8|7512.8|7531.3|7516.3|7532|7517|7527.3|7512.3|116
1594187100000|2020-07-08 05:45:00|7531.1|7516.1|7531.3|7516.3|7533.1|7518.1|7530.8|7515.8|84
1594187400000|2020-07-08 05:50:00|7531.2|7516.2|7530.5|7515.5|7531.2|7516.2|7529.7|7514.7|62
1594187700000|2020-07-08 05:55:00|7530.4|7515.4|7528|7513|7530.4|7515.4|7527.9|7512.9|34
1594188000000|2020-07-08 06:00:00|7528.1|7513.1|7531.3|7516.3|7531.5|7516.5|7528.1|7513.1|46
1594188300000|2020-07-08 06:05:00|7531.1|7516.1|7531.7|7516.7|7532.4|7517.4|7530.9|7515.9|79
1594188600000|2020-07-08 06:10:00|7531.6|7516.6|7536.7|7521.7|7537.5|7522.5|7531.6|7516.6|145
1594188900000|2020-07-08 06:15:00|7536.8|7521.8|7536.3|7521.3|7538.4|7523.4|7535.8|7520.8|86
1594189200000|2020-07-08 06:20:00|7536.4|7521.4|7532.4|7517.4|7536.6|7521.6|7530.7|7515.7|86
1594189500000|2020-07-08 06:25:00|7533.2|7518.2|7531|7516|7534.2|7519.2|7530.9|7515.9|61
1594189800000|2020-07-08 06:30:00|7530.6|7515.6|7529.9|7514.9|7531.8|7516.8|7528.9|7513.9|99
1594190100000|2020-07-08 06:35:00|7529.8|7514.8|7529.1|7514.1|7531.9|7516.9|7529.1|7514.1|42
1594190400000|2020-07-08 06:40:00|7528.8|7513.8|7530.1|7515.1|7531.3|7516.3|7527.6|7512.6|92
1594190700000|2020-07-08 06:45:00|7530|7515|7531.9|7516.9|7532.7|7517.7|7529.9|7514.9|57
1594191000000|2020-07-08 06:50:00|7531.8|7516.8|7533.8|7518.8|7534.1|7519.1|7530.1|7515.1|39
1594191300000|2020-07-08 06:55:00|7533.5|7518.5|7532.5|7517.5|7534.6|7519.6|7532.1|7517.1|60
1594191600000|2020-07-08 07:00:00|7532.6|7517.6|7531.6|7516.6|7534.1|7519.1|7531.4|7516.4|56
1594191900000|2020-07-08 07:05:00|7531.8|7516.8|7531|7516|7532|7517|7529|7514|83
1594192200000|2020-07-08 07:10:00|7530.9|7515.9|7530.6|7515.6|7531.2|7516.2|7530.1|7515.1|39
1594192500000|2020-07-08 07:15:00|7530.7|7515.7|7530.7|7515.7|7533.5|7518.5|7530.3|7515.3|56
1594192800000|2020-07-08 07:20:00|7529.9|7514.9|7532.1|7517.1|7533|7518|7529.7|7514.7|76
1594193100000|2020-07-08 07:25:00|7532.2|7517.2|7533|7518|7534|7519|7532.2|7517.2|69
1594193400000|2020-07-08 07:30:00|7533.1|7518.1|7530.2|7515.2|7533.8|7518.8|7529|7514|57
1594193700000|2020-07-08 07:35:00|7530.4|7515.4|7527.2|7512.2|7530.8|7515.8|7526.6|7511.6|67
1594194000000|2020-07-08 07:40:00|7527.4|7512.4|7528.6|7513.6|7529.6|7514.6|7527.2|7512.2|52
1594194300000|2020-07-08 07:45:00|7529|7514|7526.1|7511.1|7529|7514|7526|7511|48
1594194600000|2020-07-08 07:50:00|7526|7511|7530.6|7515.6|7531.3|7516.3|7526|7511|73
1594194900000|2020-07-08 07:55:00|7530.4|7515.4|7534.6|7519.6|7534.6|7519.6|7530|7515|48
1594195200000|2020-07-08 08:00:00|7534.8|7519.8|7532.2|7517.2|7535.8|7520.8|7532.2|7517.2|91
1594195500000|2020-07-08 08:05:00|7532.1|7517.1|7532.6|7517.6|7532.6|7517.6|7530.4|7515.4|43
1594195800000|2020-07-08 08:10:00|7532.8|7517.8|7532.3|7517.3|7534.3|7519.3|7530.4|7515.4|95
1594196100000|2020-07-08 08:15:00|7532.4|7517.4|7530.7|7515.7|7534|7519|7530.7|7515.7|93
1594196400000|2020-07-08 08:20:00|7530.8|7515.8|7530.9|7515.9|7532.3|7517.3|7530|7515|73
1594196700000|2020-07-08 08:25:00|7530.7|7515.7|7533.8|7518.8|7534|7519|7530.5|7515.5|63
1594197000000|2020-07-08 08:30:00|7533.6|7518.6|7531|7516|7534.2|7519.2|7530.8|7515.8|45
1594197300000|2020-07-08 08:35:00|7530.9|7515.9|7531.8|7516.8|7532.4|7517.4|7529.2|7514.2|55
1594197600000|2020-07-08 08:40:00|7531.6|7516.6|7530.6|7515.6|7531.6|7516.6|7530.2|7515.2|64
1594197900000|2020-07-08 08:45:00|7530.5|7515.5|7530|7515|7530.7|7515.7|7529.8|7514.8|42
1594198200000|2020-07-08 08:50:00|7530.2|7515.2|7531.8|7516.8|7532|7517|7530.2|7515.2|44
1594198500000|2020-07-08 08:55:00|7531.2|7516.2|7533.8|7518.8|7534|7519|7531.2|7516.2|44
1594198800000|2020-07-08 09:00:00|7533.7|7518.7|7532.5|7517.5|7533.8|7518.8|7532.5|7517.5|34
1594199100000|2020-07-08 09:05:00|7532.2|7517.2|7532.2|7517.2|7532.5|7517.5|7532.1|7517.1|43
1594199400000|2020-07-08 09:10:00|7532.1|7517.1|7534.4|7519.4|7534.4|7519.4|7531.5|7516.5|59
1594199700000|2020-07-08 09:15:00|7534.6|7519.6|7535.8|7520.8|7535.8|7520.8|7533.4|7518.4|80
1594200000000|2020-07-08 09:20:00|7535.9|7520.9|7536|7521|7536.6|7521.6|7535.6|7520.6|33
1594200300000|2020-07-08 09:25:00|7536.2|7521.2|7536.2|7521.2|7536.4|7521.4|7536.2|7521.2|43
1594200600000|2020-07-08 09:30:00|7536.4|7521.4|7535.8|7520.8|7536.4|7521.4|7535.6|7520.6|15
1594200900000|2020-07-08 09:35:00|7535.6|7520.6|7537|7522|7537.4|7522.4|7535|7520|31
1594201200000|2020-07-08 09:40:00|7536.9|7521.9|7538.8|7523.8|7539.2|7524.2|7536.6|7521.6|38
1594201500000|2020-07-08 09:45:00|7539|7524|7539.2|7524.2|7540.6|7525.6|7538.7|7523.7|38
1594201800000|2020-07-08 09:50:00|7539.1|7524.1|7539|7524|7539.4|7524.4|7538.2|7523.2|33
1594202100000|2020-07-08 09:55:00|7538.4|7523.4|7539.2|7524.2|7539.2|7524.2|7537.8|7522.8|21
1594202400000|2020-07-08 10:00:00|7539.4|7524.4|7537.3|7522.3|7539.4|7524.4|7537.3|7522.3|9
1594202700000|2020-07-08 10:05:00|7537|7522|7537.2|7522.2|7537.2|7522.2|7536.7|7521.7|10
1594203000000|2020-07-08 10:10:00|7536.4|7521.4|7537.4|7522.4|7538.2|7523.2|7536.4|7521.4|18
1594203300000|2020-07-08 10:15:00|7537.5|7522.5|7537.2|7522.2|7537.5|7522.5|7537|7522|5
1594203600000|2020-07-08 10:20:00|7536.5|7521.5|7537.4|7522.4|7538.2|7523.2|7536.4|7521.4|16
1594203900000|2020-07-08 10:25:00|7537.5|7522.5|7535.9|7520.9|7538|7523|7535.7|7520.7|21
1594204200000|2020-07-08 10:30:00|7535.7|7520.7|7536|7521|7536.4|7521.4|7535.6|7520.6|12
1594204500000|2020-07-08 10:35:00|7535.7|7520.7|7536.3|7521.3|7537.1|7522.1|7535.7|7520.7|18
1594204800000|2020-07-08 10:40:00|7536|7521|7534.5|7519.5|7536|7521|7534.1|7519.1|10
1594205100000|2020-07-08 10:45:00|7534.8|7519.8|7534.8|7519.8|7535.4|7520.4|7533.9|7518.9|31
1594205400000|2020-07-08 10:50:00|7534.4|7519.4|7534.6|7519.6|7535.1|7520.1|7534.2|7519.2|14
1594205700000|2020-07-08 10:55:00|7534.8|7519.8|7534.8|7519.8|7535|7520|7534.8|7519.8|3
1594206000000|2020-07-08 11:00:00|7535|7520|7534.5|7519.5|7535.4|7520.4|7534.5|7519.5|14
1594206300000|2020-07-08 11:05:00|7534.6|7519.6|7533.8|7518.8|7534.8|7519.8|7533.8|7518.8|19
1594206600000|2020-07-08 11:10:00|7534|7519|7534|7519|7534|7519|7533.2|7518.2|10
1594206900000|2020-07-08 11:15:00|7534.4|7519.4|7535|7520|7535.4|7520.4|7534.2|7519.2|15
1594207200000|2020-07-08 11:20:00|7535.4|7520.4|7534.6|7519.6|7535.4|7520.4|7534|7519|13
1594207500000|2020-07-08 11:25:00|7534.9|7519.9|7534.7|7519.7|7535.6|7520.6|7534.6|7519.6|21
1594207800000|2020-07-08 11:30:00|7534.8|7519.8|7534.4|7519.4|7534.8|7519.8|7534.4|7519.4|2
1594208100000|2020-07-08 11:35:00|7534.6|7519.6|7534.5|7519.5|7535|7520|7534.5|7519.5|4
1594208400000|2020-07-08 11:40:00|7534.1|7519.1|7533.5|7518.5|7534.1|7519.1|7533.5|7518.5|2
1594209000000|2020-07-08 11:50:00|7533.9|7518.9|7532.3|7517.3|7534.1|7519.1|7532.3|7517.3|30
1594209300000|2020-07-08 11:55:00|7532.4|7517.4|7533.9|7518.9|7533.9|7518.9|7532.1|7517.1|44
1594209600000|2020-07-08 12:00:00|7533.4|7518.4|7534|7519|7534.5|7519.5|7533.3|7518.3|17
1594209900000|2020-07-08 12:05:00|7533.9|7518.9|7533|7518|7534.2|7519.2|7533|7518|16
1594210200000|2020-07-08 12:10:00|7533.2|7518.2|7534|7519|7534.4|7519.4|7533.2|7518.2|18
1594210500000|2020-07-08 12:15:00|7534.2|7519.2|7535.8|7520.8|7535.8|7520.8|7534|7519|11
1594210800000|2020-07-08 12:20:00|7536.4|7521.4|7534.4|7519.4|7536.4|7521.4|7533.8|7518.8|6
1594211100000|2020-07-08 12:25:00|7534.3|7519.3|7534.7|7519.7|7534.7|7519.7|7534.2|7519.2|4
1594211400000|2020-07-08 12:30:00|7535.8|7520.8|7536|7521|7536.2|7521.2|7535.8|7520.8|4
1594211700000|2020-07-08 12:35:00|7535.9|7520.9|7536.2|7521.2|7536.2|7521.2|7535.9|7520.9|6
1594212000000|2020-07-08 12:40:00|7536.6|7521.6|7537.6|7522.6|7537.8|7522.8|7536.6|7521.6|10
1594212300000|2020-07-08 12:45:00|7537|7522|7537|7522|7537|7522|7537|7522|1
1594212600000|2020-07-08 12:50:00|7537.1|7522.1|7535.4|7520.4|7537.1|7522.1|7535.2|7520.2|13
1594212900000|2020-07-08 12:55:00|7535.6|7520.6|7535.5|7520.5|7536.8|7521.8|7535.5|7520.5|8
1594213200000|2020-07-08 13:00:00|7535.6|7520.6|7538.7|7513.7|7539|7520.6|7535|7513.7|15
1594213500000|2020-07-08 13:05:00|7538.9|7513.9|7540.5|7515.5|7540.6|7515.6|7538.9|7513.9|9
1594213800000|2020-07-08 13:10:00|7540.7|7515.7|7534.9|7519.9|7541|7520.3|7534.9|7515.3|7
1594214100000|2020-07-08 13:15:00|7535.6|7520.6|7535.6|7520.6|7535.6|7520.6|7535.4|7520.4|5
1594214400000|2020-07-08 13:20:00|7535.4|7520.4|7533.9|7518.9|7535.4|7520.4|7533.5|7518.5|10
1594214700000|2020-07-08 13:25:00|7534.1|7519.1|7533|7518|7534.1|7519.1|7533|7518|9
1594215000000|2020-07-08 13:30:00|7532.8|7517.8|7531|7516|7533|7518|7530|7515|34
1594215300000|2020-07-08 13:35:00|7530.6|7515.6|7530|7515|7531|7516|7530|7515|4
1594215600000|2020-07-08 13:40:00|7530.4|7515.4|7530.4|7515.4|7530.4|7515.4|7530.4|7515.4|1
1594215900000|2020-07-08 13:45:00|7530|7515|7530.2|7515.2|7530.6|7515.6|7530|7515|5
1594216200000|2020-07-08 13:50:00|7530|7515|7531.4|7516.4|7531.4|7516.4|7530|7515|9
1594216500000|2020-07-08 13:55:00|7531.9|7516.9|7530.9|7515.9|7532|7517|7530.9|7515.9|9
1594216800000|2020-07-08 14:00:00|7531|7516|7530.8|7515.8|7531.4|7516.4|7530.6|7515.6|8
1594217100000|2020-07-08 14:05:00|7530.6|7515.6|7531.7|7506.7|7531.9|7515.8|7527.6|7506.5|25
1594217400000|2020-07-08 14:10:00|7532|7507|7527.8|7512.8|7532.3|7512.8|7527|7506.6|14
1594217700000|2020-07-08 14:15:00|7527.7|7512.7|7529.3|7514.3|7535.1|7514.5|7527.7|7509|30
1594218000000|2020-07-08 14:20:00|7535.1|7510.1|7534.5|7509.5|7535.5|7510.5|7534.5|7509.5|33
1594218300000|2020-07-08 14:25:00|7534.3|7509.3|7534.5|7509.5|7534.8|7515.8|7528.3|7509.3|25
1594218600000|2020-07-08 14:30:00|7534.7|7509.7|7530.8|7515.8|7534.7|7515.8|7529.3|7509.7|12
1594218900000|2020-07-08 14:35:00|7530.7|7515.7|7527.8|7512.8|7530.7|7515.7|7527.5|7512.5|23
1594219200000|2020-07-08 14:40:00|7527|7512|7525|7510|7531.4|7512|7525|7504.7|24
1594219500000|2020-07-08 14:45:00|7524.9|7509.9|7524.5|7509.5|7525|7510|7524.5|7509.5|11
1594219800000|2020-07-08 14:50:00|7524.6|7509.6|7527.1|7512.1|7527.1|7512.1|7524.6|7509.6|32
1594220100000|2020-07-08 14:55:00|7526.9|7511.9|7526.1|7511.1|7527.8|7512.8|7526.1|7511.1|31
1594220400000|2020-07-08 15:00:00|7526.5|7511.5|7529.6|7514.6|7533.5|7514.6|7526.5|7508.1|19
1594220700000|2020-07-08 15:05:00|7529.7|7514.7|7529.2|7514.2|7531.5|7516.5|7528.9|7513.9|21
1594221000000|2020-07-08 15:10:00|7529.1|7514.1|7528.8|7513.8|7529.1|7514.1|7528.7|7513.7|6
1594221300000|2020-07-08 15:15:00|7528.5|7513.5|7536.2|7511.2|7536.3|7516.1|7528.5|7511.2|22
1594221600000|2020-07-08 15:20:00|7530.5|7515.5|7532.2|7517.2|7532.3|7517.3|7530.5|7515.5|16
1594221900000|2020-07-08 15:25:00|7532.3|7517.3|7531.8|7516.8|7532.5|7517.5|7531.8|7516.8|5
1594222200000|2020-07-08 15:30:00|7531.7|7516.7|7530|7515|7535.9|7516.7|7528.9|7510|41
1594222500000|2020-07-08 15:35:00|7529.8|7514.8|7531|7516|7531|7516|7529.4|7514.4|10
1594223100000|2020-07-08 15:45:00|7530.7|7515.7|7529.8|7514.8|7530.7|7515.7|7529.8|7514.8|3
1594223400000|2020-07-08 15:50:00|7530|7515|7530.2|7515.2|7530.2|7515.2|7530|7515|2
1594223700000|2020-07-08 15:55:00|7530.6|7515.6|7530.4|7515.4|7531.2|7516.2|7529.8|7514.8|13
1594224000000|2020-07-08 16:00:00|7530.5|7515.5|7529.2|7514.2|7530.5|7515.5|7529.2|7514.2|7
1594224300000|2020-07-08 16:05:00|7529.4|7514.4|7527.6|7512.6|7529.4|7514.4|7526.8|7511.8|21
1594224600000|2020-07-08 16:10:00|7527.1|7512.1|7525.4|7510.4|7527.2|7512.2|7524.8|7509.8|14
1594224900000|2020-07-08 16:15:00|7525|7510|7525|7510|7525|7510|7525|7510|1
1594225200000|2020-07-08 16:20:00|7524.8|7509.8|7526.2|7511.2|7526.7|7511.7|7524.8|7509.8|11
1594225500000|2020-07-08 16:25:00|7526.1|7511.1|7526.3|7511.3|7526.3|7511.3|7525.7|7510.7|7
1594225800000|2020-07-08 16:30:00|7526.6|7511.6|7526.3|7511.3|7526.6|7511.6|7526.3|7511.3|2
1594226100000|2020-07-08 16:35:00|7526.4|7511.4|7524.8|7509.8|7526.6|7511.6|7524.8|7509.8|20
1594226700000|2020-07-08 16:45:00|7524.7|7509.7|7524|7509|7524.7|7509.7|7524|7509|18
1594227300000|2020-07-08 16:55:00|7523.5|7508.5|7523.6|7508.6|7523.6|7508.6|7523.5|7508.5|2
1594227600000|2020-07-08 17:00:00|7523.4|7508.4|7523.4|7508.4|7523.6|7508.6|7523.4|7508.4|5
1594227900000|2020-07-08 17:05:00|7523.8|7508.8|7526.4|7511.4|7526.4|7511.4|7523|7508|42
1594228200000|2020-07-08 17:10:00|7526.3|7511.3|7527|7512|7527|7512|7526.3|7511.3|2
1594229100000|2020-07-08 17:25:00|7527.3|7512.3|7527.8|7512.8|7528.2|7513.2|7527.3|7512.3|9
1594229400000|2020-07-08 17:30:00|7528.1|7513.1|7527.8|7512.8|7528.5|7513.5|7527.8|7512.8|11
1594229700000|2020-07-08 17:35:00|7527.4|7512.4|7527.6|7512.6|7527.6|7512.6|7527.4|7512.4|2
1594230000000|2020-07-08 17:40:00|7527.9|7512.9|7528|7513|7528.4|7513.4|7527.5|7512.5|9
1594230300000|2020-07-08 17:45:00|7527.8|7512.8|7530.5|7515.5|7530.5|7515.5|7527.8|7512.8|15
1594230600000|2020-07-08 17:50:00|7529.6|7514.6|7527.1|7512.1|7529.6|7514.6|7527|7512|11
1594230900000|2020-07-08 17:55:00|7527.3|7512.3|7527.5|7512.5|7527.5|7512.5|7527.1|7512.1|5
1594231200000|2020-07-08 18:00:00|7527.6|7512.6|7532.3|7507.3|7533.9|7513.9|7527.6|7507|226
1594231500000|2020-07-08 18:05:00|7532.2|7507.2|7527.4|7512.4|7533|7512.9|7526.9|7507|355
1594231800000|2020-07-08 18:10:00|7527.2|7512.2|7528.5|7513.5|7532.5|7513.8|7527.2|7507.2|92
1594232400000|2020-07-08 18:20:00|7528.3|7513.3|7527.4|7512.4|7528.3|7513.3|7527.4|7512.4|4
1594234500000|2020-07-08 18:55:00|7526.8|7511.8|7526.8|7511.8|7526.8|7511.8|7526.8|7511.8|1
1594234800000|2020-07-08 19:00:00|7526.9|7511.9|7527.1|7512.1|7527.1|7512.1|7526.9|7511.9|5
1594235100000|2020-07-08 19:05:00|7527|7512|7527|7512|7527|7512|7527|7512|1
1594235400000|2020-07-08 19:10:00|7526.8|7511.8|7527|7512|7527|7512|7526.8|7511.8|2
1594236000000|2020-07-08 19:20:00|7531.1|7506.1|7526.3|7511.3|7531.1|7511.4|7526.1|7505.7|8
1594236300000|2020-07-08 19:25:00|7525.3|7510.3|7524.8|7509.8|7525.3|7510.3|7524.1|7509.1|5
1594236900000|2020-07-08 19:35:00|7524.7|7509.7|7525|7510|7525.1|7510.1|7524.7|7509.7|7
1594261800000|2020-07-09 02:30:00|7533.1|7508.1|7531.7|7506.7|7534.4|7509.4|7531.7|7506.7|9
1594262100000|2020-07-09 02:35:00|7531.4|7506.4|7526.4|7511.4|7531.4|7511.4|7526.2|7506.4|4
1594262400000|2020-07-09 02:40:00|7526.2|7511.2|7526.2|7511.2|7526.2|7511.2|7526.2|7511.2|1
1594263000000|2020-07-09 02:50:00|7526.3|7511.3|7526.3|7511.3|7526.3|7511.3|7526.3|7511.3|1
1594263600000|2020-07-09 03:00:00|7526.4|7511.4|7526.4|7511.4|7526.4|7511.4|7526.4|7511.4|1
1594264200000|2020-07-09 03:10:00|7524.7|7509.7|7524.7|7509.7|7526|7511|7524.4|7509.4|7
1594264500000|2020-07-09 03:15:00|7524.6|7509.6|7526.4|7511.4|7530.1|7512.9|7524.6|7505.1|11
1594264800000|2020-07-09 03:20:00|7526|7511|7526.7|7511.7|7526.8|7511.8|7526|7511|4
1594265100000|2020-07-09 03:25:00|7526.9|7511.9|7526.9|7511.9|7527.9|7512.9|7526.9|7511.9|6
1594265400000|2020-07-09 03:30:00|7527.1|7512.1|7526.6|7511.6|7527.1|7512.1|7526.5|7511.5|25
1594265700000|2020-07-09 03:35:00|7526.7|7511.7|7529.9|7514.9|7530.7|7515.7|7526.7|7511.7|44
1594266000000|2020-07-09 03:40:00|7529.8|7514.8|7530.3|7515.3|7530.3|7515.3|7529.3|7514.3|18
1594266300000|2020-07-09 03:45:00|7530.2|7515.2|7527.3|7512.3|7530.2|7515.2|7525.7|7510.7|97
1594266600000|2020-07-09 03:50:00|7527.4|7512.4|7526.5|7511.5|7527.6|7512.6|7526.5|7511.5|29
1594266900000|2020-07-09 03:55:00|7526.3|7511.3|7526.2|7511.2|7526.3|7511.3|7526.2|7511.2|2
1594267200000|2020-07-09 04:00:00|7526.3|7511.3|7526.2|7511.2|7526.5|7511.5|7525.6|7510.6|20
1594267500000|2020-07-09 04:05:00|7526.1|7511.1|7523.8|7508.8|7526.2|7511.2|7523.8|7508.8|42
1594267800000|2020-07-09 04:10:00|7523.7|7508.7|7525.5|7510.5|7526.1|7511.1|7521.7|7506.7|84
1594268100000|2020-07-09 04:15:00|7525.2|7510.2|7524.9|7509.9|7525.2|7510.2|7524.2|7509.2|18
1594268400000|2020-07-09 04:20:00|7524.6|7509.6|7525.6|7510.6|7525.8|7510.8|7524.2|7509.2|21
1594268700000|2020-07-09 04:25:00|7525.7|7510.7|7525.6|7510.6|7525.7|7510.7|7525.6|7510.6|2
1594269000000|2020-07-09 04:30:00|7525.5|7510.5|7526.8|7511.8|7526.8|7511.8|7522.4|7507.4|97
1594269300000|2020-07-09 04:35:00|7526.6|7511.6|7528.2|7513.2|7531.6|7516.6|7526.6|7511.6|89
1594269600000|2020-07-09 04:40:00|7528.3|7513.3|7528.1|7513.1|7529.1|7514.1|7526.8|7511.8|75
1594269900000|2020-07-09 04:45:00|7528.2|7513.2|7527.3|7512.3|7528.3|7513.3|7526.6|7511.6|51
1594270200000|2020-07-09 04:50:00|7527.4|7512.4|7530.6|7515.6|7530.9|7515.9|7527.4|7512.4|60
1594270500000|2020-07-09 04:55:00|7530.5|7515.5|7529.2|7514.2|7531.1|7516.1|7527.6|7512.6|62
1594270800000|2020-07-09 05:00:00|7529.1|7514.1|7530|7515|7531.6|7516.6|7529|7514|64
1594271100000|2020-07-09 05:05:00|7529.9|7514.9|7528.2|7513.2|7530.8|7515.8|7528.1|7513.1|69
1594271400000|2020-07-09 05:10:00|7528.3|7513.3|7528.3|7513.3|7528.5|7513.5|7526.9|7511.9|86
1594271700000|2020-07-09 05:15:00|7528.4|7513.4|7524.8|7509.8|7529|7514|7524.6|7509.6|91
1594272000000|2020-07-09 05:20:00|7524.9|7509.9|7528.1|7513.1|7530.5|7515.5|7524.9|7509.9|76
1594272300000|2020-07-09 05:25:00|7528.2|7513.2|7529.2|7514.2|7529.8|7514.8|7527.6|7512.6|79
1594272600000|2020-07-09 05:30:00|7529|7514|7531.6|7516.6|7532.1|7517.1|7528.7|7513.7|88
1594272900000|2020-07-09 05:35:00|7531.5|7516.5|7532.4|7517.4|7533.7|7518.7|7530.6|7515.6|82
1594273200000|2020-07-09 05:40:00|7532.6|7517.6|7532.6|7517.6|7534|7519|7532.1|7517.1|121
1594273500000|2020-07-09 05:45:00|7532.7|7517.7|7531.3|7516.3|7533.9|7518.9|7530.9|7515.9|84
1594273800000|2020-07-09 05:50:00|7531.6|7516.6|7532.9|7517.9|7534.1|7519.1|7531.6|7516.6|81
1594274100000|2020-07-09 05:55:00|7532.8|7517.8|7531.8|7516.8|7532.8|7517.8|7531.6|7516.6|45
1594274400000|2020-07-09 06:00:00|7531.7|7516.7|7532.6|7517.6|7533.1|7518.1|7530|7515|106
1594274700000|2020-07-09 06:05:00|7532.5|7517.5|7534.9|7519.9|7535|7520|7531|7516|152
1594275000000|2020-07-09 06:10:00|7534.8|7519.8|7534.1|7519.1|7536.4|7521.4|7534.1|7519.1|88
1594275300000|2020-07-09 06:15:00|7534.2|7519.2|7534.2|7519.2|7535|7520|7533.2|7518.2|52
1594275600000|2020-07-09 06:20:00|7534.4|7519.4|7533.7|7518.7|7534.4|7519.4|7533.5|7518.5|36
1594275900000|2020-07-09 06:25:00|7533.6|7518.6|7532.9|7517.9|7533.8|7518.8|7532.9|7517.9|47
1594276200000|2020-07-09 06:30:00|7532.6|7517.6|7532.8|7517.8|7533.3|7518.3|7532.4|7517.4|37
1594276500000|2020-07-09 06:35:00|7532.6|7517.6|7532.6|7517.6|7533.4|7518.4|7532.1|7517.1|29
1594276800000|2020-07-09 06:40:00|7532.5|7517.5|7531.9|7516.9|7532.5|7517.5|7531.7|7516.7|14
1594277100000|2020-07-09 06:45:00|7531.8|7516.8|7531.6|7516.6|7531.9|7516.9|7531.5|7516.5|8
1594277400000|2020-07-09 06:50:00|7531.9|7516.9|7531.1|7516.1|7532|7517|7530.8|7515.8|20
1594277700000|2020-07-09 06:55:00|7531|7516|7530.9|7515.9|7532|7517|7530.4|7515.4|50
1594278000000|2020-07-09 07:00:00|7531|7516|7529.8|7514.8|7531|7516|7529.7|7514.7|29
1594278300000|2020-07-09 07:05:00|7529.9|7514.9|7531.3|7516.3|7531.3|7516.3|7529.6|7514.6|42
1594278600000|2020-07-09 07:10:00|7531.2|7516.2|7529.3|7514.3|7531.2|7516.2|7529.2|7514.2|54
1594278900000|2020-07-09 07:15:00|7529.5|7514.5|7530.9|7515.9|7531.1|7516.1|7529.5|7514.5|47
1594279200000|2020-07-09 07:20:00|7531|7516|7533|7518|7533|7518|7531|7516|28
1594279500000|2020-07-09 07:25:00|7533.3|7518.3|7534.4|7519.4|7534.5|7519.5|7533.2|7518.2|50
1594279800000|2020-07-09 07:30:00|7534.6|7519.6|7536.5|7521.5|7540.2|7525.2|7534.2|7519.2|64
1594280100000|2020-07-09 07:35:00|7536.7|7521.7|7537.8|7522.8|7538.3|7523.3|7536.5|7521.5|65
1594280400000|2020-07-09 07:40:00|7537.7|7522.7|7537.9|7522.9|7537.9|7522.9|7536.7|7521.7|68
1594280700000|2020-07-09 07:45:00|7538|7523|7537.6|7522.6|7538.6|7523.6|7537.6|7522.6|26
1594281000000|2020-07-09 07:50:00|7537.7|7522.7|7540.6|7525.6|7541|7526|7536.7|7521.7|86
1594281300000|2020-07-09 07:55:00|7540.5|7525.5|7537.8|7522.8|7540.5|7525.5|7536.5|7521.5|75
1594281600000|2020-07-09 08:00:00|7538|7523|7536.6|7521.6|7538.8|7523.8|7536.6|7521.6|46
1594281900000|2020-07-09 08:05:00|7536.2|7521.2|7535.1|7520.1|7537.2|7522.2|7535.1|7520.1|42
1594282200000|2020-07-09 08:10:00|7535.2|7520.2|7535.2|7520.2|7536.5|7521.5|7534.9|7519.9|38
1594282500000|2020-07-09 08:15:00|7535.4|7520.4|7534.4|7519.4|7535.4|7520.4|7532.4|7517.4|82
1594282800000|2020-07-09 08:20:00|7534.2|7519.2|7533.8|7518.8|7534.8|7519.8|7532.7|7517.7|35
1594283100000|2020-07-09 08:25:00|7534|7519|7532.6|7517.6|7534.4|7519.4|7532.6|7517.6|27
1594283400000|2020-07-09 08:30:00|7532.8|7517.8|7534.6|7519.6|7534.8|7519.8|7532.6|7517.6|39
1594283700000|2020-07-09 08:35:00|7534.8|7519.8|7533.8|7518.8|7534.8|7519.8|7533.8|7518.8|18
1594284000000|2020-07-09 08:40:00|7533.6|7518.6|7533.6|7518.6|7534|7519|7531.8|7516.8|36
1594284300000|2020-07-09 08:45:00|7533.8|7518.8|7536|7521|7536|7521|7533.8|7518.8|12
1594284600000|2020-07-09 08:50:00|7535.9|7520.9|7535.6|7520.6|7536|7521|7535|7520|14
1594284900000|2020-07-09 08:55:00|7535.8|7520.8|7535.8|7520.8|7536.4|7521.4|7535.2|7520.2|34
1594285200000|2020-07-09 09:00:00|7536|7521|7536.2|7521.2|7536.4|7521.4|7535.6|7520.6|17
1594285500000|2020-07-09 09:05:00|7536.3|7521.3|7536.7|7521.7|7537|7522|7536|7521|43
1594285800000|2020-07-09 09:10:00|7536.4|7521.4|7535.8|7520.8|7536.7|7521.7|7535.6|7520.6|14
1594286100000|2020-07-09 09:15:00|7535.6|7520.6|7536.2|7521.2|7536.7|7521.7|7535.6|7520.6|22
1594286400000|2020-07-09 09:20:00|7536.3|7521.3|7536.7|7521.7|7536.7|7521.7|7535.6|7520.6|35
1594286700000|2020-07-09 09:25:00|7536.6|7521.6|7537.2|7522.2|7537.4|7522.4|7536.5|7521.5|23
1594287000000|2020-07-09 09:30:00|7537.4|7522.4|7538.2|7523.2|7538.2|7523.2|7537|7522|25
1594287300000|2020-07-09 09:35:00|7537.9|7522.9|7536.6|7521.6|7538|7523|7536.5|7521.5|38
1594287600000|2020-07-09 09:40:00|7536.8|7521.8|7536.7|7521.7|7537.3|7522.3|7536.6|7521.6|35
1594287900000|2020-07-09 09:45:00|7536.6|7521.6|7536.3|7521.3|7537.5|7522.5|7535.8|7520.8|61
1594288200000|2020-07-09 09:50:00|7536.2|7521.2|7535.2|7520.2|7536.4|7521.4|7535.2|7520.2|30
1594288500000|2020-07-09 09:55:00|7535.4|7520.4|7534.2|7519.2|7535.4|7520.4|7534|7519|29
1594288800000|2020-07-09 10:00:00|7534.6|7519.6|7535.2|7520.2|7535.8|7520.8|7534.6|7519.6|13
1594289100000|2020-07-09 10:05:00|7535.4|7520.4|7535.2|7520.2|7535.6|7520.6|7534.8|7519.8|19
1594289400000|2020-07-09 10:10:00|7535.3|7520.3|7535.6|7520.6|7535.6|7520.6|7535|7520|18
1594289700000|2020-07-09 10:15:00|7535.2|7520.2|7535.2|7520.2|7535.4|7520.4|7535.2|7520.2|15
1594290000000|2020-07-09 10:20:00|7535.6|7520.6|7535.2|7520.2|7535.8|7520.8|7535.2|7520.2|4
1594290300000|2020-07-09 10:25:00|7535.6|7520.6|7535.2|7520.2|7535.6|7520.6|7535.2|7520.2|9
1594290600000|2020-07-09 10:30:00|7535.4|7520.4|7535.2|7520.2|7536.6|7521.6|7535.2|7520.2|21
1594290900000|2020-07-09 10:35:00|7535.6|7520.6|7535.6|7520.6|7535.6|7520.6|7535.6|7520.6|1
1594291200000|2020-07-09 10:40:00|7535.8|7520.8|7534.8|7519.8|7536|7521|7533.8|7518.8|15
1594291500000|2020-07-09 10:45:00|7534.6|7519.6|7533.8|7518.8|7534.8|7519.8|7533.5|7518.5|17
1594291800000|2020-07-09 10:50:00|7534|7519|7535.2|7520.2|7535.6|7520.6|7534|7519|13
1594292100000|2020-07-09 10:55:00|7535|7520|7531.9|7516.9|7535|7520|7531.7|7516.7|39
1594292400000|2020-07-09 11:00:00|7531.8|7516.8|7532.2|7517.2|7532.6|7517.6|7531.3|7516.3|21
1594292700000|2020-07-09 11:05:00|7532.1|7517.1|7532.7|7517.7|7532.7|7517.7|7531.2|7516.2|21
1594293000000|2020-07-09 11:10:00|7532.8|7517.8|7532.6|7517.6|7532.9|7517.9|7532.2|7517.2|25
1594293300000|2020-07-09 11:15:00|7532.3|7517.3|7532.1|7517.1|7533|7518|7531.4|7516.4|43
1594293600000|2020-07-09 11:20:00|7532|7517|7531.6|7516.6|7532.1|7517.1|7531.6|7516.6|8
1594293900000|2020-07-09 11:25:00|7531|7516|7529.8|7514.8|7531|7516|7529.7|7514.7|13
1594294200000|2020-07-09 11:30:00|7530|7515|7529.4|7514.4|7530.2|7515.2|7528.9|7513.9|7
1594294800000|2020-07-09 11:40:00|7529.8|7514.8|7529.8|7514.8|7529.8|7514.8|7529.4|7514.4|3
1594295400000|2020-07-09 11:50:00|7529.6|7514.6|7529.5|7514.5|7529.6|7514.6|7529.5|7514.5|12
1594295700000|2020-07-09 11:55:00|7529.6|7514.6|7529.6|7514.6|7529.6|7514.6|7528.8|7513.8|28
1594296000000|2020-07-09 12:00:00|7528.8|7513.8|7528.9|7513.9|7529.4|7514.4|7528.4|7513.4|46
1594296300000|2020-07-09 12:05:00|7529.3|7514.3|7528.9|7513.9|7529.3|7514.3|7528.8|7513.8|3
1594296600000|2020-07-09 12:10:00|7528.8|7513.8|7528.7|7513.7|7529|7514|7528.6|7513.6|74
1594296900000|2020-07-09 12:15:00|7528.8|7513.8|7528.7|7513.7|7528.9|7513.9|7528.7|7513.7|82
1594297200000|2020-07-09 12:20:00|7528.8|7513.8|7529.6|7514.6|7529.6|7514.6|7528.6|7513.6|12
1594297500000|2020-07-09 12:25:00|7529.2|7514.2|7529.3|7514.3|7529.4|7514.4|7529.2|7514.2|4
1594297800000|2020-07-09 12:30:00|7529.2|7514.2|7529.6|7514.6|7530.6|7515.6|7529.2|7514.2|21
1594298100000|2020-07-09 12:35:00|7529.8|7514.8|7530.6|7515.6|7530.9|7515.9|7529.6|7514.6|19
1594298700000|2020-07-09 12:45:00|7530.2|7515.2|7530.2|7515.2|7530.2|7515.2|7530.2|7515.2|1
1594299000000|2020-07-09 12:50:00|7530|7515|7530.2|7515.2|7530.2|7515.2|7530|7515|2
1594299300000|2020-07-09 12:55:00|7530.3|7515.3|7532|7517|7532.6|7517.6|7530.3|7515.3|12
1594299600000|2020-07-09 13:00:00|7532.2|7517.2|7535.2|7520.2|7535.2|7520.2|7532.2|7517.2|280
1594299900000|2020-07-09 13:05:00|7535.1|7520.1|7535.4|7520.4|7535.6|7520.6|7535|7520|57
1594300200000|2020-07-09 13:10:00|7535.5|7520.5|7537.8|7522.8|7543.4|7523.1|7535.4|7517.9|21
1594300500000|2020-07-09 13:15:00|7538|7523|7537.7|7522.7|7538.5|7523.5|7536.3|7521.3|26
1594300800000|2020-07-09 13:20:00|7537.6|7522.6|7539|7524|7542.3|7524.3|7535.9|7516.4|53
1594301100000|2020-07-09 13:25:00|7538.8|7523.8|7536.7|7521.7|7545.6|7525|7536.7|7517.5|24
1594301400000|2020-07-09 13:30:00|7536.6|7521.6|7540.7|7515.7|7541.1|7521.6|7536|7514.6|44
1594301700000|2020-07-09 13:35:00|7536.7|7521.7|7537.6|7522.6|7537.6|7522.6|7536.7|7521.7|8
1594302000000|2020-07-09 13:40:00|7537.2|7522.2|7536.8|7521.8|7537.2|7522.2|7536.6|7521.6|6
1594302300000|2020-07-09 13:45:00|7536.5|7521.5|7540.4|7515.4|7541|7521.5|7535.6|7515.4|74
1594302600000|2020-07-09 13:50:00|7540.5|7515.5|7538.8|7513.8|7540.6|7515.6|7538.3|7513.3|170
1594302900000|2020-07-09 13:55:00|7538.7|7513.7|7539.1|7514.1|7539.3|7514.3|7538.3|7513.3|19
1594303200000|2020-07-09 14:00:00|7539|7514|7538.9|7513.9|7539.1|7514.1|7538.9|7513.9|3
1594303500000|2020-07-09 14:05:00|7533.1|7518.1|7536.6|7511.6|7536.9|7518.1|7532|7511.6|14
1594303800000|2020-07-09 14:10:00|7531.5|7516.5|7538.6|7513.6|7540.2|7520.1|7531.5|7513.3|59
1594304100000|2020-07-09 14:15:00|7538.7|7513.7|7541.9|7516.9|7541.9|7516.9|7538.7|7513.7|292
1594304400000|2020-07-09 14:20:00|7542|7517|7541.5|7516.5|7542|7517|7541.4|7516.4|8
1594304700000|2020-07-09 14:25:00|7536|7521|7534.5|7519.5|7540.9|7521.1|7533.6|7513.3|34
1594305000000|2020-07-09 14:30:00|7534.3|7519.3|7539.7|7514.7|7539.7|7519.5|7534|7514.6|7
1594305300000|2020-07-09 14:35:00|7540|7515|7539.3|7514.3|7541.3|7516.3|7539.3|7514.3|62
1594305600000|2020-07-09 14:40:00|7539.4|7514.4|7542.8|7517.8|7542.9|7521.6|7534.9|7514.4|60
1594305900000|2020-07-09 14:45:00|7542.9|7517.9|7544.4|7519.4|7544.6|7523.3|7538.2|7517.9|39
1594306200000|2020-07-09 14:50:00|7544.5|7519.5|7548.5|7523.5|7550.1|7525.1|7544.3|7519.3|114
1594306500000|2020-07-09 14:55:00|7548.7|7523.7|7550|7525|7550.8|7529.4|7544.2|7523.7|91
1594306800000|2020-07-09 15:00:00|7550.2|7525.2|7550.9|7525.9|7552|7531.6|7545.3|7525.2|42
1594307100000|2020-07-09 15:05:00|7550.7|7525.7|7549.5|7524.5|7551.6|7532.2|7544.7|7524.3|51
1594307400000|2020-07-09 15:10:00|7549.7|7524.7|7550|7525|7550|7525|7548.8|7523.8|55
1594307700000|2020-07-09 15:15:00|7550.2|7525.2|7551.4|7526.4|7551.5|7532.2|7544.6|7524.2|41
1594308000000|2020-07-09 15:20:00|7551.3|7526.3|7550.2|7525.2|7551.5|7526.5|7549.5|7524.5|178
1594308300000|2020-07-09 15:25:00|7550.1|7525.1|7545.8|7530.8|7550.9|7530.8|7544.5|7524.4|113
1594308600000|2020-07-09 15:30:00|7545.7|7530.7|7551.2|7526.2|7551.2|7531.1|7544.2|7524.8|19
1594308900000|2020-07-09 15:35:00|7551.1|7526.1|7545.7|7530.7|7551.2|7530.7|7545.3|7524.7|12
1594309200000|2020-07-09 15:40:00|7545.5|7530.5|7547.2|7532.2|7552.2|7532.2|7545.4|7526.7|12
1594309500000|2020-07-09 15:45:00|7551.7|7526.7|7551|7526|7551.7|7526.7|7550.7|7525.7|118
1594309800000|2020-07-09 15:50:00|7550.9|7525.9|7551.4|7526.4|7551.5|7526.5|7550.9|7525.9|47
1594310100000|2020-07-09 15:55:00|7551.5|7526.5|7553.2|7528.2|7553.7|7528.7|7551.5|7526.5|60
1594310400000|2020-07-09 16:00:00|7553.7|7528.7|7552.1|7527.1|7553.7|7528.7|7551.5|7526.5|49
1594310700000|2020-07-09 16:05:00|7552|7527|7552.1|7527.1|7552.1|7527.1|7551.6|7526.6|14
1594311000000|2020-07-09 16:10:00|7551.7|7526.7|7545.8|7530.8|7551.7|7531.3|7545.8|7525.1|22
1594311300000|2020-07-09 16:15:00|7545.9|7530.9|7545.9|7530.9|7550.8|7531|7545.4|7525.8|13
1594311600000|2020-07-09 16:20:00|7546|7531|7551.1|7526.1|7551.7|7531.7|7546|7526.1|34
1594311900000|2020-07-09 16:25:00|7551.2|7526.2|7551.8|7526.8|7552.1|7527.1|7551.2|7526.2|45
1594312200000|2020-07-09 16:30:00|7551.9|7526.9|7551.4|7526.4|7552.1|7527.1|7551.4|7526.4|14
1594312500000|2020-07-09 16:35:00|7551.5|7526.5|7552.2|7527.2|7552.2|7527.2|7550.8|7525.8|28
1594312800000|2020-07-09 16:40:00|7552.1|7527.1|7551.9|7526.9|7552.2|7527.2|7551.7|7526.7|41
1594313100000|2020-07-09 16:45:00|7551.8|7526.8|7551.6|7526.6|7551.9|7526.9|7551.4|7526.4|13
1594313400000|2020-07-09 16:50:00|7551.5|7526.5|7552.3|7527.3|7552.4|7527.4|7551.5|7526.5|42
1594313700000|2020-07-09 16:55:00|7552.2|7527.2|7553.7|7528.7|7553.8|7533.6|7548.5|7527.1|24
1594314000000|2020-07-09 17:00:00|7553.5|7528.5|7554.2|7529.2|7554.6|7529.6|7553.5|7528.5|26
1594314300000|2020-07-09 17:05:00|7554.3|7529.3|7554|7529|7555.7|7530.7|7553.8|7528.8|44
1594314600000|2020-07-09 17:10:00|7554.1|7529.1|7551.5|7526.5|7555.4|7530.4|7551.1|7526.1|69
1594314900000|2020-07-09 17:15:00|7551.6|7526.6|7551.5|7526.5|7551.9|7526.9|7551.3|7526.3|43
1594315200000|2020-07-09 17:20:00|7551.6|7526.6|7552.7|7527.7|7552.7|7527.7|7551.3|7526.3|56
1594315500000|2020-07-09 17:25:00|7552.5|7527.5|7552.9|7527.9|7552.9|7527.9|7552.5|7527.5|21
1594315800000|2020-07-09 17:30:00|7552.8|7527.8|7552.8|7527.8|7552.9|7527.9|7552.5|7527.5|31
1594316100000|2020-07-09 17:35:00|7552.7|7527.7|7553.1|7528.1|7553.1|7528.1|7552.5|7527.5|35
1594316400000|2020-07-09 17:40:00|7553.2|7528.2|7553|7528|7553.2|7528.2|7552.9|7527.9|15
1594316700000|2020-07-09 17:45:00|7553.1|7528.1|7553|7528|7553.1|7528.1|7552.9|7527.9|13
1594317000000|2020-07-09 17:50:00|7553.1|7528.1|7552.9|7527.9|7553.1|7528.1|7552.9|7527.9|5
1594317300000|2020-07-09 17:55:00|7553|7528|7552.9|7527.9|7553.1|7532.9|7547.6|7527.9|11
1594317600000|2020-07-09 18:00:00|7553|7528|7554.3|7529.3|7554.4|7529.4|7553|7528|44
1594317900000|2020-07-09 18:05:00|7554.2|7529.2|7554|7529|7554.5|7529.5|7553.9|7528.9|503
1594318200000|2020-07-09 18:10:00|7554.1|7529.1|7554.1|7529.1|7554.2|7529.2|7553.7|7528.7|77
1594318500000|2020-07-09 18:15:00|7553.6|7528.6|7553.7|7528.7|7554.1|7529.1|7553.5|7528.5|555
1594318800000|2020-07-09 18:20:00|7553.8|7528.8|7554.1|7529.1|7554.5|7529.5|7553.6|7528.6|294
1594319100000|2020-07-09 18:25:00|7554.2|7529.2|7554|7529|7554.2|7529.2|7554|7529|6
1594319400000|2020-07-09 18:30:00|7553.9|7528.9|7554|7529|7554|7529|7553.9|7528.9|2
1594319700000|2020-07-09 18:35:00|7554.1|7529.1|7554|7529|7554.1|7529.1|7554|7529|2
1594320900000|2020-07-09 18:55:00|7554.1|7529.1|7554|7529|7554.1|7529.1|7553.9|7528.9|4
1594321200000|2020-07-09 19:00:00|7553.7|7528.7|7553.7|7528.7|7553.7|7528.7|7553.6|7528.6|3
1594322100000|2020-07-09 19:15:00|7553.5|7528.5|7550.6|7525.6|7553.5|7530.6|7545.6|7524.7|28
1594322400000|2020-07-09 19:20:00|7550.7|7525.7|7548.5|7523.5|7550.7|7525.7|7547.5|7522.5|17
1594322700000|2020-07-09 19:25:00|7549.1|7524.1|7549.4|7524.4|7549.4|7524.4|7549.1|7524.1|4
1594323000000|2020-07-09 19:30:00|7550.1|7525.1|7552|7527|7552|7527|7550.1|7525.1|16
1594323300000|2020-07-09 19:35:00|7552.1|7527.1|7552.1|7527.1|7552.1|7527.1|7552.1|7527.1|1
1594323600000|2020-07-09 19:40:00|7552.3|7527.3|7553|7528|7553|7528|7552.3|7527.3|8
1594323900000|2020-07-09 19:45:00|7552.6|7527.6|7551.2|7526.2|7552.6|7527.6|7551.2|7526.2|6
1594324200000|2020-07-09 19:50:00|7552.4|7527.4|7552.4|7527.4|7552.4|7527.4|7552.4|7527.4|1
1594348200000|2020-07-10 02:30:00|7551.1|7526.1|7551.9|7526.9|7552|7527|7551.1|7526.1|21
1594348500000|2020-07-10 02:35:00|7552|7527|7551.9|7526.9|7552|7527|7551.9|7526.9|2
1594348800000|2020-07-10 02:40:00|7551.8|7526.8|7551.9|7526.9|7551.9|7526.9|7551.8|7526.8|2
1594349100000|2020-07-10 02:45:00|7553|7528|7553.2|7528.2|7555.2|7530.2|7553|7528|28
1594349400000|2020-07-10 02:50:00|7553.1|7528.1|7553.1|7528.1|7553.2|7528.2|7553|7528|7
1594349700000|2020-07-10 02:55:00|7553.2|7528.2|7556|7531|7557.7|7532.7|7553.1|7528.1|35
1594350000000|2020-07-10 03:00:00|7555.9|7530.9|7558|7533|7558.1|7533.1|7555|7530|32
1594350300000|2020-07-10 03:05:00|7557.9|7532.9|7556.9|7531.9|7558|7533|7556.8|7531.8|21
1594350600000|2020-07-10 03:10:00|7556.7|7531.7|7556.3|7531.3|7556.7|7531.7|7556.3|7531.3|6
1594351200000|2020-07-10 03:20:00|7556.4|7531.4|7555|7530|7556.4|7531.4|7555|7530|13
1594351500000|2020-07-10 03:25:00|7554.9|7529.9|7555.5|7530.5|7555.5|7530.5|7554.9|7529.9|6
1594351800000|2020-07-10 03:30:00|7555.6|7530.6|7544.7|7529.7|7556.4|7531.4|7544.3|7526.2|120
1594352100000|2020-07-10 03:35:00|7544.6|7529.6|7545.6|7530.6|7547.2|7532.2|7544.5|7529.5|76
1594352400000|2020-07-10 03:40:00|7545.5|7530.5|7546.7|7531.7|7546.8|7531.8|7544.3|7529.3|41
1594352700000|2020-07-10 03:45:00|7546.6|7531.6|7546.7|7531.7|7548.5|7533.5|7545.8|7530.8|76
1594353000000|2020-07-10 03:50:00|7546.8|7531.8|7547.1|7532.1|7547.3|7532.3|7546.8|7531.8|34
1594353300000|2020-07-10 03:55:00|7547.2|7532.2|7546.6|7531.6|7547.6|7532.6|7546.5|7531.5|45
1594353600000|2020-07-10 04:00:00|7546.4|7531.4|7545.8|7530.8|7547|7532|7545.7|7530.7|45
1594353900000|2020-07-10 04:05:00|7545.9|7530.9|7546.5|7531.5|7547.2|7532.2|7545.9|7530.9|36
1594354200000|2020-07-10 04:10:00|7546.4|7531.4|7546.6|7531.6|7547.2|7532.2|7546.3|7531.3|30
1594354500000|2020-07-10 04:15:00|7546.5|7531.5|7547.7|7532.7|7547.9|7532.9|7546.5|7531.5|23
1594354800000|2020-07-10 04:20:00|7547.6|7532.6|7548.1|7533.1|7548.4|7533.4|7547.1|7532.1|35
1594355100000|2020-07-10 04:25:00|7548.2|7533.2|7549.6|7534.6|7549.6|7534.6|7548.2|7533.2|37
1594355400000|2020-07-10 04:30:00|7549.4|7534.4|7552|7537|7552|7537|7549.3|7534.3|46
1594355700000|2020-07-10 04:35:00|7552.1|7537.1|7553.4|7538.4|7554.8|7539.8|7552.1|7537.1|89
1594356000000|2020-07-10 04:40:00|7553.7|7538.7|7551|7536|7554.1|7539.1|7551|7536|57
1594356300000|2020-07-10 04:45:00|7551.1|7536.1|7553.5|7538.5|7555.1|7540.1|7550.4|7535.4|79
1594356600000|2020-07-10 04:50:00|7553.6|7538.6|7556.4|7541.4|7556.7|7541.7|7553.4|7538.4|101
1594356900000|2020-07-10 04:55:00|7556.3|7541.3|7555.8|7540.8|7556.6|7541.6|7555|7540|60
1594357200000|2020-07-10 05:00:00|7556|7541|7558.7|7543.7|7558.8|7543.8|7556|7541|82
1594357500000|2020-07-10 05:05:00|7558.8|7543.8|7558.7|7543.7|7559.3|7544.3|7556.6|7541.6|40
1594357800000|2020-07-10 05:10:00|7558.8|7543.8|7560|7545|7561.1|7546.1|7558.7|7543.7|77
1594358100000|2020-07-10 05:15:00|7560.1|7545.1|7559.1|7544.1|7560.3|7545.3|7559.1|7544.1|35
1594358400000|2020-07-10 05:20:00|7559|7544|7557|7542|7559|7544|7555.3|7540.3|78
1594358700000|2020-07-10 05:25:00|7556.9|7541.9|7557.2|7542.2|7557.6|7542.6|7556.1|7541.1|25
1594359000000|2020-07-10 05:30:00|7557.4|7542.4|7558.6|7543.6|7559.7|7544.7|7557.4|7542.4|43
1594359300000|2020-07-10 05:35:00|7558.7|7543.7|7562.8|7547.8|7562.8|7547.8|7558.6|7543.6|102
1594359600000|2020-07-10 05:40:00|7562.7|7547.7|7563.6|7548.6|7564.3|7549.3|7562.2|7547.2|88
1594359900000|2020-07-10 05:45:00|7563.3|7548.3|7564|7549|7564.6|7549.6|7562.7|7547.7|70
1594360200000|2020-07-10 05:50:00|7563.9|7548.9|7562.7|7547.7|7564.4|7549.4|7561.8|7546.8|47
1594360500000|2020-07-10 05:55:00|7562.6|7547.6|7560.7|7545.7|7562.6|7547.6|7560.7|7545.7|52
1594360800000|2020-07-10 06:00:00|7560.8|7545.8|7559.8|7544.8|7561.1|7546.1|7558.7|7543.7|63
1594361100000|2020-07-10 06:05:00|7559.9|7544.9|7560.9|7545.9|7560.9|7545.9|7559.6|7544.6|41
1594361400000|2020-07-10 06:10:00|7560.8|7545.8|7561.7|7546.7|7561.7|7546.7|7559.8|7544.8|35
1594361700000|2020-07-10 06:15:00|7561.6|7546.6|7565.4|7550.4|7567|7552|7561.4|7546.4|74
1594362000000|2020-07-10 06:20:00|7566|7551|7566.4|7551.4|7566.4|7551.4|7565.2|7550.2|38
1594362300000|2020-07-10 06:25:00|7566.6|7551.6|7564.9|7549.9|7567.1|7552.1|7564.7|7549.7|46
1594362600000|2020-07-10 06:30:00|7565|7550|7564.1|7549.1|7565.2|7550.2|7563.6|7548.6|55
1594362900000|2020-07-10 06:35:00|7564|7549|7564.2|7549.2|7564.6|7549.6|7563.8|7548.8|28
1594363200000|2020-07-10 06:40:00|7564.1|7549.1|7563.8|7548.8|7564.2|7549.2|7563.2|7548.2|47
1594363500000|2020-07-10 06:45:00|7563.7|7548.7|7564.4|7549.4|7565.3|7550.3|7563|7548|73
1594363800000|2020-07-10 06:50:00|7564.5|7549.5|7563.8|7548.8|7564.5|7549.5|7563.8|7548.8|15
1594364100000|2020-07-10 06:55:00|7563.6|7548.6|7563.2|7548.2|7563.6|7548.6|7562.9|7547.9|25
1594364400000|2020-07-10 07:00:00|7563|7548|7560.8|7545.8|7563|7548|7560.2|7545.2|56
1594364700000|2020-07-10 07:05:00|7560.9|7545.9|7560.1|7545.1|7562.2|7547.2|7560|7545|81
1594365000000|2020-07-10 07:10:00|7560.2|7545.2|7560.8|7545.8|7561|7546|7559.8|7544.8|65
1594365300000|2020-07-10 07:15:00|7560.7|7545.7|7558|7543|7560.7|7545.7|7557.7|7542.7|86
1594365600000|2020-07-10 07:20:00|7557.3|7542.3|7557.9|7542.9|7559|7544|7556.1|7541.1|89
1594365900000|2020-07-10 07:25:00|7557.8|7542.8|7555.9|7540.9|7558|7543|7555.9|7540.9|37
1594366200000|2020-07-10 07:30:00|7555.8|7540.8|7559.6|7544.6|7559.6|7544.6|7555.2|7540.2|33
1594366500000|2020-07-10 07:35:00|7559.7|7544.7|7559.8|7544.8|7561.1|7546.1|7559.2|7544.2|37
1594366800000|2020-07-10 07:40:00|7559.6|7544.6|7560.1|7545.1|7562.8|7547.8|7559.4|7544.4|95
1594367100000|2020-07-10 07:45:00|7560.2|7545.2|7560.2|7545.2|7562.8|7547.8|7559.8|7544.8|64
1594367400000|2020-07-10 07:50:00|7560.6|7545.6|7560|7545|7561.3|7546.3|7559.9|7544.9|31
1594367700000|2020-07-10 07:55:00|7559.9|7544.9|7558.9|7543.9|7560.1|7545.1|7558.8|7543.8|24
1594368000000|2020-07-10 08:00:00|7558.7|7543.7|7558.2|7543.2|7558.7|7543.7|7557.4|7542.4|19
1594368300000|2020-07-10 08:05:00|7557.9|7542.9|7553.2|7538.2|7558.2|7543.2|7553.1|7538.1|88
1594368600000|2020-07-10 08:10:00|7553.4|7538.4|7552|7537|7554.2|7539.2|7547.7|7532.7|92
1594368900000|2020-07-10 08:15:00|7551.8|7536.8|7555.2|7540.2|7555.9|7540.9|7551.5|7536.5|66
1594369200000|2020-07-10 08:20:00|7554.7|7539.7|7553.8|7538.8|7555.6|7540.6|7553.4|7538.4|42
1594369500000|2020-07-10 08:25:00|7553.7|7538.7|7552|7537|7553.7|7538.7|7551.8|7536.8|14
1594369800000|2020-07-10 08:30:00|7552.4|7537.4|7552.5|7537.5|7552.6|7537.6|7550.8|7535.8|31
1594370100000|2020-07-10 08:35:00|7552.9|7537.9|7555.1|7540.1|7555.1|7540.1|7552.9|7537.9|16
1594370400000|2020-07-10 08:40:00|7555.2|7540.2|7555|7540|7555.2|7540.2|7554.5|7539.5|28
1594370700000|2020-07-10 08:45:00|7554.9|7539.9|7554.8|7539.8|7555.2|7540.2|7554.2|7539.2|18
1594371000000|2020-07-10 08:50:00|7554.7|7539.7|7555.2|7540.2|7555.7|7540.7|7554.7|7539.7|16
1594371300000|2020-07-10 08:55:00|7555|7540|7554.3|7539.3|7555.5|7540.5|7554|7539|22
1594371600000|2020-07-10 09:00:00|7554.4|7539.4|7554.8|7539.8|7555.4|7540.4|7553.4|7538.4|18
1594371900000|2020-07-10 09:05:00|7554.5|7539.5|7554.6|7539.6|7554.8|7539.8|7554|7539|10
1594372200000|2020-07-10 09:10:00|7554.4|7539.4|7555.2|7540.2|7555.6|7540.6|7554|7539|32
1594372500000|2020-07-10 09:15:00|7554.8|7539.8|7556|7541|7556.3|7541.3|7554.4|7539.4|18
1594372800000|2020-07-10 09:20:00|7556.4|7541.4|7555.1|7540.1|7556.4|7541.4|7554.9|7539.9|14
1594373100000|2020-07-10 09:25:00|7554.5|7539.5|7558|7543|7558|7543|7554.1|7539.1|40
1594373400000|2020-07-10 09:30:00|7558.1|7543.1|7557|7542|7559.6|7544.6|7557|7542|38
1594373700000|2020-07-10 09:35:00|7557.1|7542.1|7557.1|7542.1|7557.7|7542.7|7556.6|7541.6|12
1594374000000|2020-07-10 09:40:00|7557|7542|7556.8|7541.8|7557|7542|7556.5|7541.5|8
1594374300000|2020-07-10 09:45:00|7557|7542|7556.8|7541.8|7557.6|7542.6|7556.4|7541.4|12
1594374600000|2020-07-10 09:50:00|7556.3|7541.3|7555.9|7540.9|7556.3|7541.3|7555.8|7540.8|21
1594374900000|2020-07-10 09:55:00|7555.8|7540.8|7555|7540|7556|7541|7555|7540|7
1594375200000|2020-07-10 10:00:00|7554.8|7539.8|7555.3|7540.3|7556.8|7541.8|7554.8|7539.8|18
1594375500000|2020-07-10 10:05:00|7555.2|7540.2|7553.9|7538.9|7555.2|7540.2|7553.9|7538.9|17
1594375800000|2020-07-10 10:10:00|7553.8|7538.8|7553.5|7538.5|7554.5|7539.5|7553.2|7538.2|12
1594376100000|2020-07-10 10:15:00|7553.7|7538.7|7554.2|7539.2|7554.5|7539.5|7553.7|7538.7|13
1594376400000|2020-07-10 10:20:00|7554.1|7539.1|7554|7539|7554.4|7539.4|7553.6|7538.6|11
1594376700000|2020-07-10 10:25:00|7553.5|7538.5|7553.3|7538.3|7553.5|7538.5|7553.3|7538.3|2
1594377000000|2020-07-10 10:30:00|7553.6|7538.6|7554|7539|7554.4|7539.4|7553.6|7538.6|9
1594377300000|2020-07-10 10:35:00|7554.1|7539.1|7555.6|7540.6|7555.6|7540.6|7554|7539|15
1594377600000|2020-07-10 10:40:00|7555.5|7540.5|7555.6|7540.6|7555.6|7540.6|7555.4|7540.4|3
1594377900000|2020-07-10 10:45:00|7555.4|7540.4|7555.4|7540.4|7555.6|7540.6|7555.2|7540.2|7
1594378200000|2020-07-10 10:50:00|7555.6|7540.6|7555.6|7540.6|7555.6|7540.6|7555.6|7540.6|1
1594378800000|2020-07-10 11:00:00|7555.8|7540.8|7556.5|7541.5|7557|7542|7555.8|7540.8|6
1594379100000|2020-07-10 11:05:00|7556.4|7541.4|7555.6|7540.6|7556.4|7541.4|7555.1|7540.1|14
1594379700000|2020-07-10 11:15:00|7555.8|7540.8|7555.6|7540.6|7556.6|7541.6|7555.6|7540.6|14
1594380000000|2020-07-10 11:20:00|7556|7541|7556|7541|7556.8|7541.8|7555.6|7540.6|17
1594380300000|2020-07-10 11:25:00|7556.1|7541.1|7556|7541|7556.8|7541.8|7556|7541|17
1594380600000|2020-07-10 11:30:00|7555.7|7540.7|7556|7541|7556.6|7541.6|7555.7|7540.7|9
1594380900000|2020-07-10 11:35:00|7556.4|7541.4|7555.5|7540.5|7556.6|7541.6|7555.5|7540.5|14
1594381200000|2020-07-10 11:40:00|7555.1|7540.1|7555.1|7540.1|7555.5|7540.5|7555.1|7540.1|5
1594381800000|2020-07-10 11:50:00|7555.2|7540.2|7555.1|7540.1|7555.6|7540.6|7555.1|7540.1|8
1594382100000|2020-07-10 11:55:00|7554.7|7539.7|7554.2|7539.2|7554.7|7539.7|7554.2|7539.2|2
1594382400000|2020-07-10 12:00:00|7554.4|7539.4|7554.2|7539.2|7554.4|7539.4|7554.1|7539.1|5
1594382700000|2020-07-10 12:05:00|7554.4|7539.4|7554.6|7539.6|7554.6|7539.6|7554.4|7539.4|2
1594383000000|2020-07-10 12:10:00|7554.8|7539.8|7555.4|7540.4|7555.8|7540.8|7554.8|7539.8|173
1594383300000|2020-07-10 12:15:00|7555.3|7540.3|7555.6|7540.6|7555.8|7540.8|7555.3|7540.3|295
1594383600000|2020-07-10 12:20:00|7555.5|7540.5|7555.9|7540.9|7555.9|7540.9|7555.3|7540.3|23
1594383900000|2020-07-10 12:25:00|7556|7541|7556.4|7541.4|7556.4|7541.4|7555.9|7540.9|20
1594384200000|2020-07-10 12:30:00|7556.3|7541.3|7555.6|7540.6|7557.4|7542.4|7555.6|7540.6|190
1594384500000|2020-07-10 12:35:00|7555.8|7540.8|7554.4|7539.4|7555.8|7540.8|7554.3|7539.3|14
1594384800000|2020-07-10 12:40:00|7554.5|7539.5|7554.5|7539.5|7554.5|7539.5|7554.4|7539.4|9
1594385100000|2020-07-10 12:45:00|7554.2|7539.2|7554.2|7539.2|7554.2|7539.2|7554.2|7539.2|1
1594385400000|2020-07-10 12:50:00|7554.1|7539.1|7555.3|7540.3|7555.5|7540.5|7554.1|7539.1|28
1594385700000|2020-07-10 12:55:00|7555.4|7540.4|7554.2|7539.2|7555.4|7540.4|7554.2|7539.2|47
1594386000000|2020-07-10 13:00:00|7553.9|7538.9|7554.9|7539.9|7555.1|7540.1|7553.3|7538.3|108
1594386300000|2020-07-10 13:05:00|7554.8|7539.8|7555.5|7540.5|7555.6|7540.6|7554.6|7539.6|20
1594386600000|2020-07-10 13:10:00|7555.4|7540.4|7555.6|7540.6|7555.9|7540.9|7555.4|7540.4|47
1594386900000|2020-07-10 13:15:00|7555.5|7540.5|7560.6|7535.6|7560.9|7540.6|7555.5|7535.4|40
1594387200000|2020-07-10 13:20:00|7560.5|7535.5|7560.4|7535.4|7560.9|7535.9|7560.3|7535.3|30
1594387500000|2020-07-10 13:25:00|7560.6|7535.6|7560.6|7535.6|7560.6|7535.6|7560|7535|7
1594387800000|2020-07-10 13:30:00|7560.5|7535.5|7560.3|7535.3|7560.6|7540.1|7555.1|7533.3|54
1594388100000|2020-07-10 13:35:00|7560.8|7535.8|7560.3|7535.3|7560.8|7535.8|7560|7535|6
1594388400000|2020-07-10 13:40:00|7560.2|7535.2|7559.2|7534.2|7560.3|7535.3|7558.9|7533.9|62
1594388700000|2020-07-10 13:45:00|7559.1|7534.1|7558.9|7533.9|7559.2|7534.2|7558|7533|47
1594389000000|2020-07-10 13:50:00|7558.8|7533.8|7558.9|7533.9|7559.2|7534.2|7558.5|7533.5|49
1594389300000|2020-07-10 13:55:00|7558.8|7533.8|7559.6|7534.6|7559.6|7534.6|7558.7|7533.7|59
1594389600000|2020-07-10 14:00:00|7559.7|7534.7|7559.5|7534.5|7559.9|7534.9|7559.1|7534.1|38
1594389900000|2020-07-10 14:05:00|7559.4|7534.4|7559.4|7534.4|7559.8|7539.4|7554.1|7534.2|45
1594390200000|2020-07-10 14:10:00|7559.5|7534.5|7558.2|7533.2|7559.5|7534.5|7558.2|7533.2|27
1594390500000|2020-07-10 14:15:00|7558.3|7533.3|7553.5|7538.5|7558.3|7538.5|7553|7533.2|15
1594390800000|2020-07-10 14:20:00|7553.6|7538.6|7553.5|7538.5|7553.8|7538.8|7553.1|7538.1|22
1594391100000|2020-07-10 14:25:00|7553.6|7538.6|7557.1|7532.1|7557.3|7538.6|7552.7|7531.6|44
1594391400000|2020-07-10 14:30:00|7557|7532|7555.8|7530.8|7557.1|7532.1|7555.5|7530.5|61
1594391700000|2020-07-10 14:35:00|7555.7|7530.7|7556.1|7531.1|7556.2|7531.2|7555.4|7530.4|61
1594392000000|2020-07-10 14:40:00|7556|7531|7553.8|7528.8|7556|7535.6|7550.2|7528.3|29
1594392300000|2020-07-10 14:45:00|7553.7|7528.7|7548.4|7533.4|7554.3|7533.9|7548.3|7528.3|45
1594392600000|2020-07-10 14:50:00|7548.5|7533.5|7548.5|7533.5|7548.9|7533.9|7548.4|7533.4|32
1594392900000|2020-07-10 14:55:00|7548.6|7533.6|7548.6|7533.6|7554|7533.9|7548.4|7528.7|30
1594393200000|2020-07-10 15:00:00|7548.7|7533.7|7549.9|7534.9|7554|7534.9|7548.4|7528.8|21
1594393500000|2020-07-10 15:05:00|7550|7535|7549.2|7534.2|7550.2|7535.2|7549.2|7534.2|15
1594393800000|2020-07-10 15:10:00|7549.1|7534.1|7549.8|7534.8|7555|7535.1|7549.1|7529.7|18
1594394100000|2020-07-10 15:15:00|7549.7|7534.7|7549.5|7534.5|7549.8|7534.8|7549.2|7534.2|16
1594394400000|2020-07-10 15:20:00|7549.4|7534.4|7550.4|7535.4|7552|7537|7549.2|7534.2|30
1594394700000|2020-07-10 15:25:00|7550.5|7535.5|7550.2|7535.2|7550.5|7535.5|7550.2|7535.2|4
1594395000000|2020-07-10 15:30:00|7550.3|7535.3|7551.8|7536.8|7551.8|7536.8|7550.2|7535.2|15
1594395300000|2020-07-10 15:35:00|7552|7537|7550.3|7535.3|7552|7537|7550|7535|19
1594395600000|2020-07-10 15:40:00|7550.2|7535.2|7549.7|7534.7|7550.6|7535.6|7549.5|7534.5|16
1594395900000|2020-07-10 15:45:00|7549.6|7534.6|7550.6|7535.6|7550.7|7535.7|7549.6|7534.6|13
1594396500000|2020-07-10 15:55:00|7550.8|7535.8|7550.6|7535.6|7550.8|7535.8|7550.6|7535.6|2
1594396800000|2020-07-10 16:00:00|7549.3|7534.3|7549.6|7534.6|7549.8|7534.8|7549.3|7534.3|13
1594397100000|2020-07-10 16:05:00|7549.8|7534.8|7549.6|7534.6|7549.8|7534.8|7549.6|7534.6|2
1594397400000|2020-07-10 16:10:00|7549.4|7534.4|7548.4|7533.4|7549.4|7534.4|7548|7533|18
1594397700000|2020-07-10 16:15:00|7548.6|7533.6|7549.3|7534.3|7553.7|7534.3|7548.4|7528.5|14
1594398000000|2020-07-10 16:20:00|7549.2|7534.2|7549.4|7534.4|7549.4|7534.4|7549.1|7534.1|5
1594398300000|2020-07-10 16:25:00|7549.5|7534.5|7550.8|7535.8|7550.8|7535.8|7549.4|7534.4|12
1594398600000|2020-07-10 16:30:00|7550.7|7535.7|7550.3|7535.3|7556.1|7535.9|7550.3|7530.7|25
1594398900000|2020-07-10 16:35:00|7550.5|7535.5|7550.8|7535.8|7550.8|7535.8|7550.5|7535.5|8
1594399200000|2020-07-10 16:40:00|7557|7532|7557.3|7532.3|7558.3|7533.3|7556.9|7531.9|72
1594399500000|2020-07-10 16:45:00|7557.2|7532.2|7556.6|7531.6|7558.6|7533.6|7556.6|7531.6|42
1594399800000|2020-07-10 16:50:00|7557.3|7532.3|7558.1|7533.1|7559.3|7534.3|7556.9|7531.9|248
1594400100000|2020-07-10 16:55:00|7558.2|7533.2|7558.7|7533.7|7559.2|7534.2|7557.9|7532.9|190
1594400400000|2020-07-10 17:00:00|7551.8|7536.8|7554.8|7529.8|7555.8|7536.8|7550.8|7529.8|4
1594401000000|2020-07-10 17:10:00|7550.5|7535.5|7550.8|7535.8|7550.8|7535.8|7550.5|7535.5|3
1594401300000|2020-07-10 17:15:00|7550.7|7535.7|7550.8|7535.8|7555|7535.8|7549.9|7530|5
1594401600000|2020-07-10 17:20:00|7555|7530|7555|7530|7555|7530|7555|7530|1
1594402500000|2020-07-10 17:35:00|7555.4|7530.4|7556|7531|7558.6|7533.6|7555.4|7530.4|56
1594402800000|2020-07-10 17:40:00|7555.7|7530.7|7555.7|7530.7|7555.7|7530.7|7555.7|7530.7|1
1594403700000|2020-07-10 17:55:00|7556|7531|7556|7531|7556|7531|7556|7531|1
1594404000000|2020-07-10 18:00:00|7556.3|7531.3|7556|7531|7556.3|7531.3|7556|7531|2
1594404600000|2020-07-10 18:10:00|7556.3|7531.3|7552.8|7537.8|7556.3|7538|7552.8|7531.3|3
1594404900000|2020-07-10 18:15:00|7556.3|7531.3|7556|7531|7557|7532|7555.7|7530.7|5
1594405200000|2020-07-10 18:20:00|7557|7532|7557|7532|7557|7532|7557|7532|1
1594405800000|2020-07-10 18:30:00|7556.4|7531.4|7555.7|7530.7|7556.4|7531.4|7555.7|7530.7|3
1594406700000|2020-07-10 18:45:00|7556.8|7531.8|7557|7532|7557|7532|7556.8|7531.8|2
1594407600000|2020-07-10 19:00:00|7556.9|7531.9|7557.5|7532.5|7557.5|7532.5|7556.9|7531.9|6
1594407900000|2020-07-10 19:05:00|7560|7535|7558.8|7533.8|7560|7535|7558.3|7533.3|4
1594408500000|2020-07-10 19:15:00|7557.3|7532.3|7556.3|7531.3|7557.3|7532.3|7556.3|7531.3|6
1594409400000|2020-07-10 19:30:00|7556|7531|7555.8|7530.8|7556|7531|7555.8|7530.8|2
1594409700000|2020-07-10 19:35:00|7556.1|7531.1|7556.1|7531.1|7556.1|7531.1|7556.1|7531.1|1
1594607400000|2020-07-13 02:30:00|7554.3|7529.3|7554.3|7529.3|7554.3|7529.3|7554.3|7529.3|1
1594608900000|2020-07-13 02:55:00|7549.9|7524.9|7549.9|7524.9|7549.9|7524.9|7549.9|7524.9|1
1594609200000|2020-07-13 03:00:00|7550.2|7525.2|7550.2|7525.2|7550.2|7525.2|7550.2|7525.2|1
1594609500000|2020-07-13 03:05:00|7550|7525|7549.7|7524.7|7550|7525|7549.5|7524.5|6
1594610700000|2020-07-13 03:25:00|7549.9|7524.9|7549.9|7524.9|7549.9|7524.9|7549.9|7524.9|1
1594611000000|2020-07-13 03:30:00|7550|7525|7550.6|7535.6|7554.1|7535.9|7549.4|7524.7|47
1594611300000|2020-07-13 03:35:00|7550.9|7535.9|7556.9|7531.9|7560.4|7538.1|7549.8|7529.8|58
1594611600000|2020-07-13 03:40:00|7557.2|7532.2|7552.1|7537.1|7558.4|7538.4|7551|7531.5|38
1594611900000|2020-07-13 03:45:00|7552.3|7537.3|7552.1|7537.1|7552.3|7537.3|7552.1|7537.1|2
1594612500000|2020-07-13 03:55:00|7557.6|7532.6|7552.1|7537.1|7558.9|7538.1|7552.1|7532.6|14
1594612800000|2020-07-13 04:00:00|7552|7537|7552|7537|7552|7537|7552|7537|1
1594613100000|2020-07-13 04:05:00|7552.3|7537.3|7557.4|7532.4|7557.4|7537.3|7552.3|7532.4|2
1594613400000|2020-07-13 04:10:00|7557.2|7532.2|7551.8|7536.8|7557.2|7537.3|7551.5|7532|16
1594613700000|2020-07-13 04:15:00|7551.6|7536.6|7550.6|7535.6|7551.6|7536.6|7549.6|7534.6|28
1594614000000|2020-07-13 04:20:00|7550.3|7535.3|7551.1|7536.1|7551.8|7536.8|7550.3|7535.3|11
1594614300000|2020-07-13 04:25:00|7550.8|7535.8|7548|7533|7554.5|7536.1|7547.2|7526.2|54
1594614600000|2020-07-13 04:30:00|7548.2|7533.2|7549.6|7534.6|7554.5|7537.3|7548.2|7529|63
1594614900000|2020-07-13 04:35:00|7549.8|7534.8|7547.6|7532.6|7550.1|7535.1|7546.9|7531.9|51
1594615200000|2020-07-13 04:40:00|7547.7|7532.7|7547.8|7532.8|7548.8|7533.8|7547.3|7532.3|29
1594615500000|2020-07-13 04:45:00|7548|7533|7546.6|7531.6|7548|7533|7546.3|7531.3|31
1594615800000|2020-07-13 04:50:00|7546.8|7531.8|7545.1|7530.1|7547.8|7532.8|7544.8|7529.8|65
1594616100000|2020-07-13 04:55:00|7545|7530|7545.5|7530.5|7545.8|7530.8|7544.9|7529.9|22
1594616400000|2020-07-13 05:00:00|7545|7530|7541.6|7526.6|7545.1|7530.1|7541.6|7526.6|36
1594616700000|2020-07-13 05:05:00|7541.5|7526.5|7543.2|7528.2|7543.2|7528.2|7541.1|7526.1|31
1594617000000|2020-07-13 05:10:00|7543.1|7528.1|7541.6|7526.6|7543.1|7528.1|7540.1|7525.1|39
1594617300000|2020-07-13 05:15:00|7541.5|7526.5|7544.4|7529.4|7548.5|7529.5|7541.5|7523.5|44
1594617600000|2020-07-13 05:20:00|7544|7529|7544.6|7529.6|7545|7530|7543.3|7528.3|23
1594617900000|2020-07-13 05:25:00|7544.5|7529.5|7544|7529|7545|7530|7544|7529|14
1594618200000|2020-07-13 05:30:00|7544.4|7529.4|7545|7530|7546|7531|7544|7529|32
1594618500000|2020-07-13 05:35:00|7545.1|7530.1|7544.4|7529.4|7546.1|7531.1|7544|7529|36
1594618800000|2020-07-13 05:40:00|7544.8|7529.8|7544.6|7529.6|7546.2|7531.2|7544.3|7529.3|22
1594619100000|2020-07-13 05:45:00|7544.4|7529.4|7544.8|7529.8|7544.9|7529.9|7543.5|7528.5|24
1594619400000|2020-07-13 05:50:00|7544.6|7529.6|7545|7530|7546|7531|7544.1|7529.1|43
1594619700000|2020-07-13 05:55:00|7545.4|7530.4|7546|7531|7546|7531|7544.8|7529.8|17
1594620000000|2020-07-13 06:00:00|7546.1|7531.1|7546.6|7531.6|7547|7532|7545.3|7530.3|29
1594620300000|2020-07-13 06:05:00|7546.5|7531.5|7547|7532|7547|7532|7546.4|7531.4|18
1594620600000|2020-07-13 06:10:00|7546.9|7531.9|7548|7533|7548|7533|7545.4|7530.4|31
1594620900000|2020-07-13 06:15:00|7548.1|7533.1|7549.8|7534.8|7550.1|7535.1|7548|7533|27
1594621200000|2020-07-13 06:20:00|7549.6|7534.6|7549|7534|7550.6|7535.6|7548.5|7533.5|39
1594621500000|2020-07-13 06:25:00|7549.1|7534.1|7550|7535|7550.6|7535.6|7549.1|7534.1|26
1594621800000|2020-07-13 06:30:00|7549.8|7534.8|7549.4|7534.4|7551|7536|7548.8|7533.8|38
1594622100000|2020-07-13 06:35:00|7549.3|7534.3|7549|7534|7549.6|7534.6|7548.1|7533.1|23
1594622400000|2020-07-13 06:40:00|7549.2|7534.2|7544.6|7529.6|7549.2|7534.2|7544.4|7529.4|74
1594622700000|2020-07-13 06:45:00|7544.5|7529.5|7541.2|7526.2|7545.4|7530.4|7541.2|7526.2|64
1594623000000|2020-07-13 06:50:00|7541.1|7526.1|7544|7529|7544|7529|7540.1|7525.1|52
1594623300000|2020-07-13 06:55:00|7544.1|7529.1|7544.6|7529.6|7544.6|7529.6|7543.6|7528.6|17
1594623600000|2020-07-13 07:00:00|7544.2|7529.2|7545.8|7530.8|7545.8|7530.8|7544.2|7529.2|21
1594623900000|2020-07-13 07:05:00|7545.6|7530.6|7546|7531|7546.4|7531.4|7545.5|7530.5|16
1594624200000|2020-07-13 07:10:00|7545.8|7530.8|7546.6|7531.6|7546.8|7531.8|7545.4|7530.4|25
1594624500000|2020-07-13 07:15:00|7546.4|7531.4|7547|7532|7547.1|7532.1|7545.8|7530.8|26
1594624800000|2020-07-13 07:20:00|7547.6|7532.6|7547.4|7532.4|7547.8|7532.8|7546.3|7531.3|23
1594625100000|2020-07-13 07:25:00|7547.3|7532.3|7551.8|7536.8|7551.8|7536.8|7547|7532|53
1594625400000|2020-07-13 07:30:00|7551.7|7536.7|7550.4|7535.4|7551.8|7536.8|7549|7534|39
1594625700000|2020-07-13 07:35:00|7550.6|7535.6|7551.4|7536.4|7551.4|7536.4|7549.6|7534.6|28
1594626000000|2020-07-13 07:40:00|7551.3|7536.3|7552.9|7537.9|7553.2|7538.2|7550.6|7535.6|55
1594626300000|2020-07-13 07:45:00|7552.3|7537.3|7552.5|7537.5|7554|7539|7552|7537|48
1594626600000|2020-07-13 07:50:00|7552.2|7537.2|7551|7536|7553|7538|7551|7536|36
1594626900000|2020-07-13 07:55:00|7551.2|7536.2|7549.8|7534.8|7551.5|7536.5|7547.7|7532.7|72
1594627200000|2020-07-13 08:00:00|7549.7|7534.7|7551|7536|7551|7536|7549.5|7534.5|61
1594627500000|2020-07-13 08:05:00|7551.3|7536.3|7549.8|7534.8|7551.8|7536.8|7549.7|7534.7|59
1594627800000|2020-07-13 08:10:00|7549.7|7534.7|7550.7|7535.7|7550.8|7535.8|7549.3|7534.3|57
1594628100000|2020-07-13 08:15:00|7550.8|7535.8|7551.9|7536.9|7552|7537|7549.9|7534.9|63
1594628400000|2020-07-13 08:20:00|7552|7537|7553.8|7538.8|7553.8|7538.8|7552|7537|89
1594628700000|2020-07-13 08:25:00|7553.9|7538.9|7553.9|7538.9|7556.1|7541.1|7552.5|7537.5|93
1594629000000|2020-07-13 08:30:00|7554.1|7539.1|7555.3|7540.3|7555.3|7540.3|7553.8|7538.8|70
1594629300000|2020-07-13 08:35:00|7555.5|7540.5|7554.4|7539.4|7555.7|7540.7|7554.3|7539.3|80
1594629600000|2020-07-13 08:40:00|7554.3|7539.3|7554.8|7539.8|7554.9|7539.9|7553.3|7538.3|56
1594629900000|2020-07-13 08:45:00|7554.9|7539.9|7553.8|7538.8|7554.9|7539.9|7553.8|7538.8|20
1594630200000|2020-07-13 08:50:00|7554|7539|7554.7|7539.7|7555|7540|7553.8|7538.8|47
1594630500000|2020-07-13 08:55:00|7554.3|7539.3|7552.8|7537.8|7554.6|7539.6|7552.2|7537.2|18
1594630800000|2020-07-13 09:00:00|7552.6|7537.6|7550.8|7535.8|7552.6|7537.6|7550.8|7535.8|10
1594631100000|2020-07-13 09:05:00|7550.4|7535.4|7547.3|7532.3|7550.7|7535.7|7546.9|7531.9|71
1594631400000|2020-07-13 09:10:00|7547.4|7532.4|7547.8|7532.8|7548|7533|7546|7531|65
1594631700000|2020-07-13 09:15:00|7547.9|7532.9|7549.8|7534.8|7549.8|7534.8|7547.1|7532.1|53
1594632000000|2020-07-13 09:20:00|7550|7535|7553.2|7538.2|7553.9|7538.9|7549.8|7534.8|53
1594632300000|2020-07-13 09:25:00|7553.5|7538.5|7551.1|7536.1|7553.6|7538.6|7550.4|7535.4|61
1594632600000|2020-07-13 09:30:00|7551|7536|7551.5|7536.5|7551.8|7536.8|7551|7536|43
1594632900000|2020-07-13 09:35:00|7551.2|7536.2|7550.9|7535.9|7552.1|7537.1|7550.8|7535.8|57
1594633200000|2020-07-13 09:40:00|7550.6|7535.6|7552.4|7537.4|7552.6|7537.6|7550.6|7535.6|56
1594633500000|2020-07-13 09:45:00|7552.5|7537.5|7552.4|7537.4|7552.5|7537.5|7551.6|7536.6|34
1594633800000|2020-07-13 09:50:00|7552.2|7537.2|7551.4|7536.4|7552.5|7537.5|7550.8|7535.8|55
1594634100000|2020-07-13 09:55:00|7551.5|7536.5|7550.8|7535.8|7551.5|7536.5|7550.4|7535.4|19
1594634400000|2020-07-13 10:00:00|7550.7|7535.7|7552.6|7537.6|7552.6|7537.6|7550.5|7535.5|28
1594634700000|2020-07-13 10:05:00|7552.8|7537.8|7552.8|7537.8|7553|7538|7552|7537|11
1594635000000|2020-07-13 10:10:00|7552.6|7537.6|7553.6|7538.6|7553.7|7538.7|7552.6|7537.6|37
1594635300000|2020-07-13 10:15:00|7553.5|7538.5|7552.6|7537.6|7553.5|7538.5|7552.3|7537.3|5
1594635600000|2020-07-13 10:20:00|7552.4|7537.4|7553.6|7538.6|7554|7539|7552.4|7537.4|16
1594635900000|2020-07-13 10:25:00|7553.8|7538.8|7554|7539|7554|7539|7553.6|7538.6|6
1594636200000|2020-07-13 10:30:00|7553.8|7538.8|7553.6|7538.6|7554|7539|7553|7538|28
1594636500000|2020-07-13 10:35:00|7553.8|7538.8|7552.8|7537.8|7553.8|7538.8|7552.8|7537.8|8
1594636800000|2020-07-13 10:40:00|7552.6|7537.6|7553.6|7538.6|7553.6|7538.6|7552.6|7537.6|5
1594637100000|2020-07-13 10:45:00|7553.4|7538.4|7553.1|7538.1|7553.5|7538.5|7553|7538|5
1594637400000|2020-07-13 10:50:00|7552.9|7537.9|7551.3|7536.3|7552.9|7537.9|7551.2|7536.2|9
1594637700000|2020-07-13 10:55:00|7551.2|7536.2|7550.7|7535.7|7551.3|7536.3|7550.5|7535.5|13
1594638000000|2020-07-13 11:00:00|7550.9|7535.9|7551.6|7536.6|7551.9|7536.9|7550.9|7535.9|29
1594638300000|2020-07-13 11:05:00|7551.7|7536.7|7551.6|7536.6|7551.7|7536.7|7551.5|7536.5|12
1594638600000|2020-07-13 11:10:00|7551.5|7536.5|7551.4|7536.4|7551.5|7536.5|7551.3|7536.3|3
1594638900000|2020-07-13 11:15:00|7551.3|7536.3|7551.3|7536.3|7551.3|7536.3|7551|7536|3
1594639200000|2020-07-13 11:20:00|7551|7536|7551.3|7536.3|7551.3|7536.3|7551|7536|5
1594639500000|2020-07-13 11:25:00|7551.4|7536.4|7551.4|7536.4|7551.9|7536.9|7551.3|7536.3|10
1594639800000|2020-07-13 11:30:00|7551.3|7536.3|7551.1|7536.1|7551.3|7536.3|7551.1|7536.1|4
1594640100000|2020-07-13 11:35:00|7551.3|7536.3|7551|7536|7551.3|7536.3|7551|7536|2
1594640400000|2020-07-13 11:40:00|7551.3|7536.3|7552.3|7537.3|7552.6|7537.6|7551.3|7536.3|16
1594640700000|2020-07-13 11:45:00|7551.9|7536.9|7552|7537|7552|7537|7551.9|7536.9|2
1594641300000|2020-07-13 11:55:00|7551.8|7536.8|7551.9|7536.9|7552.1|7537.1|7551.8|7536.8|4
1594641600000|2020-07-13 12:00:00|7551.8|7536.8|7552.6|7537.6|7552.6|7537.6|7551.7|7536.7|11
1594641900000|2020-07-13 12:05:00|7552.8|7537.8|7553.6|7538.6|7553.9|7538.9|7552.8|7537.8|17
1594642200000|2020-07-13 12:10:00|7553.7|7538.7|7553.6|7538.6|7553.7|7538.7|7553.6|7538.6|2
1594642500000|2020-07-13 12:15:00|7553.5|7538.5|7553.2|7538.2|7553.5|7538.5|7553.2|7538.2|11
1594642800000|2020-07-13 12:20:00|7553.1|7538.1|7552.4|7537.4|7553.2|7538.2|7552.2|7537.2|16
1594643100000|2020-07-13 12:25:00|7552.5|7537.5|7552.1|7537.1|7552.5|7537.5|7552|7537|13
1594643400000|2020-07-13 12:30:00|7552.5|7537.5|7552.5|7537.5|7552.6|7537.6|7552.3|7537.3|12
1594643700000|2020-07-13 12:35:00|7552.4|7537.4|7552.2|7537.2|7553|7538|7552.2|7537.2|12
1594644000000|2020-07-13 12:40:00|7552.3|7537.3|7552.5|7537.5|7552.7|7537.7|7552.2|7537.2|6
1594644300000|2020-07-13 12:45:00|7552.4|7537.4|7552.7|7537.7|7552.7|7537.7|7551.9|7536.9|24
1594644600000|2020-07-13 12:50:00|7552.6|7537.6|7552.4|7537.4|7552.7|7537.7|7552.4|7537.4|8
1594644900000|2020-07-13 12:55:00|7552.5|7537.5|7552.6|7537.6|7552.7|7537.7|7552.1|7537.1|16
1594645200000|2020-07-13 13:00:00|7552.7|7537.7|7552.2|7537.2|7552.7|7537.7|7552|7537|18
1594645500000|2020-07-13 13:05:00|7551.9|7536.9|7552.5|7537.5|7552.5|7537.5|7551.8|7536.8|15
1594645800000|2020-07-13 13:10:00|7552.4|7537.4|7552.4|7537.4|7552.5|7537.5|7552.2|7537.2|32
1594646100000|2020-07-13 13:15:00|7552.5|7537.5|7552.4|7537.4|7552.6|7537.6|7552.3|7537.3|12
1594646400000|2020-07-13 13:20:00|7552.3|7537.3|7552.5|7537.5|7552.6|7537.6|7552.3|7537.3|8
1594646700000|2020-07-13 13:25:00|7552.6|7537.6|7550.6|7535.6|7552.6|7537.6|7550.2|7535.2|32
1594647000000|2020-07-13 13:30:00|7550.5|7535.5|7550.4|7535.4|7550.9|7535.9|7548.8|7533.8|207
1594647300000|2020-07-13 13:35:00|7550.5|7535.5|7549.7|7534.7|7550.7|7535.7|7549.4|7534.4|131
1594647600000|2020-07-13 13:40:00|7549.8|7534.8|7550.1|7535.1|7550.7|7535.7|7549.8|7534.8|82
1594647900000|2020-07-13 13:45:00|7550|7535|7550|7535|7550.6|7535.6|7549.6|7534.6|67
1594648200000|2020-07-13 13:50:00|7549.9|7534.9|7548.5|7533.5|7550.6|7535.6|7548.5|7533.5|38
1594648500000|2020-07-13 13:55:00|7547.9|7532.9|7548.8|7533.8|7548.8|7533.8|7547.7|7532.7|8
1594648800000|2020-07-13 14:00:00|7548.6|7533.6|7548.6|7533.6|7548.8|7533.8|7548.6|7533.6|3
1594649100000|2020-07-13 14:05:00|7548.8|7533.8|7550.1|7535.1|7550.4|7535.4|7548.8|7533.8|34
1594649400000|2020-07-13 14:10:00|7550.2|7535.2|7550.2|7535.2|7550.3|7535.3|7549.9|7534.9|16
1594649700000|2020-07-13 14:15:00|7550.3|7535.3|7549.5|7534.5|7550.3|7535.3|7549.2|7534.2|11
1594650000000|2020-07-13 14:20:00|7549.4|7534.4|7547.6|7532.6|7550.4|7535.4|7547.6|7532.6|39
1594650300000|2020-07-13 14:25:00|7547.5|7532.5|7547.1|7532.1|7548|7533|7546|7531|18
1594650600000|2020-07-13 14:30:00|7546.6|7531.6|7546.5|7531.5|7547.5|7532.5|7546.2|7531.2|15
1594650900000|2020-07-13 14:35:00|7545.9|7530.9|7547.9|7532.9|7548.3|7533.3|7545.9|7530.9|14
1594651200000|2020-07-13 14:40:00|7547.6|7532.6|7547.5|7532.5|7547.6|7532.6|7547.5|7532.5|2
1594651800000|2020-07-13 14:50:00|7547.7|7532.7|7547.8|7532.8|7548.2|7533.2|7547.5|7532.5|11
1594652100000|2020-07-13 14:55:00|7548|7533|7549.4|7534.4|7549.4|7534.4|7548|7533|22
1594652400000|2020-07-13 15:00:00|7549.5|7534.5|7550.6|7535.6|7551|7536|7549.5|7534.5|112
1594652700000|2020-07-13 15:05:00|7550.5|7535.5|7549.7|7534.7|7550.7|7535.7|7549.5|7534.5|73
1594653000000|2020-07-13 15:10:00|7549.6|7534.6|7549|7534|7549.8|7534.8|7549|7534|9
1594653300000|2020-07-13 15:15:00|7549.3|7534.3|7549.3|7534.3|7549.3|7534.3|7549.1|7534.1|5
1594653600000|2020-07-13 15:20:00|7549.6|7534.6|7548.8|7533.8|7549.6|7534.6|7548.8|7533.8|10
1594653900000|2020-07-13 15:25:00|7548.7|7533.7|7548.8|7533.8|7548.8|7533.8|7548.6|7533.6|3
1594654200000|2020-07-13 15:30:00|7548.6|7533.6|7549|7534|7549.2|7534.2|7548.6|7533.6|4
1594654500000|2020-07-13 15:35:00|7549.8|7534.8|7549.8|7534.8|7550|7535|7549.8|7534.8|3
1594654800000|2020-07-13 15:40:00|7550|7535|7550|7535|7550|7535|7550|7535|1
1594655700000|2020-07-13 15:55:00|7550.2|7535.2|7550.6|7535.6|7550.8|7535.8|7550.2|7535.2|7
1594656000000|2020-07-13 16:00:00|7551|7536|7550.6|7535.6|7551|7536|7550.6|7535.6|2
1594656300000|2020-07-13 16:05:00|7550.8|7535.8|7550.6|7535.6|7550.8|7535.8|7550.6|7535.6|2
1594656900000|2020-07-13 16:15:00|7550.4|7535.4|7550.6|7535.6|7550.6|7535.6|7550.2|7535.2|3
1594657200000|2020-07-13 16:20:00|7550.2|7535.2|7550.2|7535.2|7550.2|7535.2|7550.2|7535.2|1
1594657500000|2020-07-13 16:25:00|7549.8|7534.8|7550.2|7535.2|7550.2|7535.2|7549.8|7534.8|2
1594658100000|2020-07-13 16:35:00|7550|7535|7549.8|7534.8|7550|7535|7549.6|7534.6|4
1594658400000|2020-07-13 16:40:00|7549.6|7534.6|7549.8|7534.8|7549.8|7534.8|7549.6|7534.6|6
1594658700000|2020-07-13 16:45:00|7550|7535|7550|7535|7550|7535|7550|7535|1
1594659000000|2020-07-13 16:50:00|7550.8|7535.8|7550.8|7535.8|7550.8|7535.8|7550.8|7535.8|1
1594659300000|2020-07-13 16:55:00|7550.7|7535.7|7550.5|7535.5|7550.7|7535.7|7550.5|7535.5|2
1594659600000|2020-07-13 17:00:00|7550.8|7535.8|7550.8|7535.8|7550.8|7535.8|7550.8|7535.8|1
1594659900000|2020-07-13 17:05:00|7551|7536|7550.8|7535.8|7551|7536|7550.8|7535.8|2
1594660200000|2020-07-13 17:10:00|7550.6|7535.6|7550.2|7535.2|7550.6|7535.6|7550.2|7535.2|3
1594660500000|2020-07-13 17:15:00|7550|7535|7549.8|7534.8|7550|7535|7549.6|7534.6|6
1594660800000|2020-07-13 17:20:00|7549.6|7534.6|7550.5|7535.5|7550.5|7535.5|7549.6|7534.6|6
1594661100000|2020-07-13 17:25:00|7550.8|7535.8|7550.8|7535.8|7550.8|7535.8|7550.8|7535.8|1
1594661400000|2020-07-13 17:30:00|7549.8|7534.8|7549.8|7534.8|7550.5|7535.5|7549.8|7534.8|11
1594661700000|2020-07-13 17:35:00|7549.9|7534.9|7549.7|7534.7|7549.9|7534.9|7549.6|7534.6|82
1594662000000|2020-07-13 17:40:00|7549.6|7534.6|7549.3|7534.3|7549.8|7534.8|7549.2|7534.2|212
1594662300000|2020-07-13 17:45:00|7549.2|7534.2|7549.8|7534.8|7549.8|7534.8|7548.7|7533.7|305
1594662600000|2020-07-13 17:50:00|7549.7|7534.7|7549.2|7534.2|7549.7|7534.7|7549.2|7534.2|91
1594662900000|2020-07-13 17:55:00|7549.1|7534.1|7549.7|7534.7|7549.7|7534.7|7549.1|7534.1|10
1594663200000|2020-07-13 18:00:00|7549.8|7534.8|7550|7535|7550|7535|7549.8|7534.8|5
1594663500000|2020-07-13 18:05:00|7549.8|7534.8|7552.2|7537.2|7552.9|7537.9|7549.8|7534.8|58
1594663800000|2020-07-13 18:10:00|7552.1|7537.1|7552|7537|7552.3|7537.3|7551.7|7536.7|79
1594664100000|2020-07-13 18:15:00|7551.9|7536.9|7552.1|7537.1|7552.3|7537.3|7551.9|7536.9|26
1594664400000|2020-07-13 18:20:00|7552|7537|7552|7537|7552.2|7537.2|7551.9|7536.9|17
1594664700000|2020-07-13 18:25:00|7551.9|7536.9|7552.2|7537.2|7552.3|7537.3|7551.9|7536.9|72
1594665000000|2020-07-13 18:30:00|7552.3|7537.3|7552.2|7537.2|7552.3|7537.3|7552.1|7537.1|70
1594665300000|2020-07-13 18:35:00|7552.3|7537.3|7552.3|7537.3|7552.3|7537.3|7552.2|7537.2|37
1594665600000|2020-07-13 18:40:00|7552.5|7537.5|7552.8|7537.8|7552.8|7537.8|7552.3|7537.3|5
1594666200000|2020-07-13 18:50:00|7552.3|7537.3|7552.3|7537.3|7552.3|7537.3|7552.3|7537.3|1
1594666500000|2020-07-13 18:55:00|7553.2|7538.2|7553.4|7538.4|7553.4|7538.4|7553.2|7538.2|2
1594666800000|2020-07-13 19:00:00|7553.6|7538.6|7553.7|7538.7|7553.7|7538.7|7553.5|7538.5|3
1594667100000|2020-07-13 19:05:00|7555|7540|7555.3|7540.3|7555.4|7540.4|7555|7540|4
1594667400000|2020-07-13 19:10:00|7555.1|7540.1|7555.2|7540.2|7555.2|7540.2|7554.9|7539.9|8
1594667700000|2020-07-13 19:15:00|7555.1|7540.1|7557.4|7542.4|7557.4|7542.4|7555|7540|12
1594668300000|2020-07-13 19:25:00|7557|7542|7555.7|7540.7|7557|7542|7555.7|7540.7|8
1594668600000|2020-07-13 19:30:00|7555.8|7540.8|7558.3|7543.3|7558.3|7543.3|7555.8|7540.8|2
1594668900000|2020-07-13 19:35:00|7560.1|7545.1|7560.1|7545.1|7560.1|7545.1|7560.1|7545.1|1
1594669200000|2020-07-13 19:40:00|7559.5|7544.5|7557.2|7542.2|7559.5|7544.5|7557.1|7542.1|12
1594669500000|2020-07-13 19:45:00|7554.8|7539.8|7554.6|7539.6|7554.8|7539.8|7554.6|7539.6|3
1594670100000|2020-07-13 19:55:00|7554.2|7539.2|7553.6|7538.6|7554.3|7539.3|7553.6|7538.6|8
1594693800000|2020-07-14 02:30:00|7561|7546|7561|7546|7561|7546|7561|7546|1
1594694100000|2020-07-14 02:35:00|7564.1|7549.1|7565.1|7550.1|7568.4|7553.4|7562.3|7547.3|77
1594694400000|2020-07-14 02:40:00|7566.3|7551.3|7567|7552|7567|7552|7566.3|7551.3|2
1594694700000|2020-07-14 02:45:00|7567.9|7552.9|7569.3|7554.3|7573.1|7558.1|7567.9|7552.9|16
1594695000000|2020-07-14 02:50:00|7569.2|7554.2|7569.2|7554.2|7569.3|7554.3|7569.2|7554.2|3
1594695300000|2020-07-14 02:55:00|7569.3|7554.3|7569.1|7554.1|7569.3|7554.3|7569.1|7554.1|3
1594695600000|2020-07-14 03:00:00|7569.6|7554.6|7570|7555|7570.2|7555.2|7569.6|7554.6|13
1594695900000|2020-07-14 03:05:00|7569.9|7554.9|7569.9|7554.9|7570|7555|7569.9|7554.9|3
1594696200000|2020-07-14 03:10:00|7570|7555|7570.3|7555.3|7570.3|7555.3|7569.9|7554.9|8
1594696500000|2020-07-14 03:15:00|7570.2|7555.2|7569.9|7554.9|7570.3|7555.3|7569.9|7554.9|8
1594697400000|2020-07-14 03:30:00|7567.4|7552.4|7565.9|7550.9|7568.5|7553.5|7565.6|7550.6|145
1594697700000|2020-07-14 03:35:00|7565.8|7550.8|7568.5|7553.5|7569|7554|7564.5|7549.5|203
1594698000000|2020-07-14 03:40:00|7568.4|7553.4|7568.2|7553.2|7568.8|7553.8|7565|7550|157
1594698300000|2020-07-14 03:45:00|7568.1|7553.1|7565.5|7550.5|7568.1|7553.1|7565.5|7550.5|79
1594698600000|2020-07-14 03:50:00|7565.6|7550.6|7564.2|7549.2|7565.8|7550.8|7563.7|7548.7|77
1594698900000|2020-07-14 03:55:00|7564.1|7549.1|7564.1|7549.1|7564.7|7549.7|7564.1|7549.1|25
1594699200000|2020-07-14 04:00:00|7564.2|7549.2|7563.1|7548.1|7564.2|7549.2|7561.4|7546.4|47
1594699500000|2020-07-14 04:05:00|7563.2|7548.2|7563|7548|7564.4|7549.4|7562.9|7547.9|29
1594699800000|2020-07-14 04:10:00|7563.1|7548.1|7564.7|7549.7|7564.9|7549.9|7563|7548|24
1594700100000|2020-07-14 04:15:00|7564.6|7549.6|7567.3|7552.3|7567.3|7552.3|7564.6|7549.6|59
1594700400000|2020-07-14 04:20:00|7567.4|7552.4|7569.8|7554.8|7570.1|7555.1|7566.3|7551.3|79
1594700700000|2020-07-14 04:25:00|7569.7|7554.7|7568.2|7553.2|7570.4|7555.4|7568|7553|62
1594701000000|2020-07-14 04:30:00|7568.4|7553.4|7570.3|7555.3|7571.6|7556.6|7568.4|7553.4|102
1594701300000|2020-07-14 04:35:00|7570.4|7555.4|7570.1|7555.1|7570.5|7555.5|7568.4|7553.4|65
1594701600000|2020-07-14 04:40:00|7570.2|7555.2|7568.2|7553.2|7570.3|7555.3|7568.1|7553.1|83
1594701900000|2020-07-14 04:45:00|7567.4|7552.4|7564.8|7549.8|7567.4|7552.4|7564.4|7549.4|71
1594702200000|2020-07-14 04:50:00|7564.7|7549.7|7566|7551|7566.2|7551.2|7564.7|7549.7|40
1594702500000|2020-07-14 04:55:00|7565.9|7550.9|7564.8|7549.8|7565.9|7550.9|7564.6|7549.6|25
1594702800000|2020-07-14 05:00:00|7564.9|7549.9|7564.6|7549.6|7565.2|7550.2|7564|7549|36
1594703100000|2020-07-14 05:05:00|7565.1|7550.1|7564.2|7549.2|7565.2|7550.2|7564|7549|59
1594703400000|2020-07-14 05:10:00|7564.3|7549.3|7564.6|7549.6|7565|7550|7563.9|7548.9|57
1594703700000|2020-07-14 05:15:00|7564.7|7549.7|7567|7552|7567.1|7552.1|7564.4|7549.4|66
1594704000000|2020-07-14 05:20:00|7567.1|7552.1|7578.1|7563.1|7578.7|7563.7|7567.1|7552.1|226
1594704300000|2020-07-14 05:25:00|7578|7563|7575|7560|7578.3|7563.3|7573|7558|127
1594704600000|2020-07-14 05:30:00|7575.1|7560.1|7574.6|7559.6|7575.3|7560.3|7573|7558|75
1594704900000|2020-07-14 05:35:00|7574.7|7559.7|7576.1|7561.1|7576.5|7561.5|7573.7|7558.7|54
1594705200000|2020-07-14 05:40:00|7576.2|7561.2|7578.3|7563.3|7579|7564|7576|7561|119
1594705500000|2020-07-14 05:45:00|7578.4|7563.4|7578.9|7563.9|7582.3|7567.3|7578|7563|140
1594705800000|2020-07-14 05:50:00|7578.8|7563.8|7579.8|7564.8|7580.8|7565.8|7578.4|7563.4|56
1594706100000|2020-07-14 05:55:00|7579.7|7564.7|7580.2|7565.2|7581.2|7566.2|7579|7564|47
1594706400000|2020-07-14 06:00:00|7580.3|7565.3|7580.1|7565.1|7580.7|7565.7|7579.5|7564.5|73
1594706700000|2020-07-14 06:05:00|7580.4|7565.4|7583.6|7568.6|7585.2|7570.2|7579.9|7564.9|117
1594707000000|2020-07-14 06:10:00|7583.7|7568.7|7579.4|7564.4|7583.7|7568.7|7579.4|7564.4|91
1594707300000|2020-07-14 06:15:00|7579.3|7564.3|7580.1|7565.1|7580.6|7565.6|7579.3|7564.3|36
1594707600000|2020-07-14 06:20:00|7579.9|7564.9|7576.8|7561.8|7579.9|7564.9|7576.3|7561.3|91
1594707900000|2020-07-14 06:25:00|7576.7|7561.7|7576.3|7561.3|7576.7|7561.7|7574.4|7559.4|85
1594708200000|2020-07-14 06:30:00|7576.4|7561.4|7575.9|7560.9|7576.4|7561.4|7574.7|7559.7|80
1594708500000|2020-07-14 06:35:00|7576|7561|7575|7560|7576.5|7561.5|7574.7|7559.7|69
1594708800000|2020-07-14 06:40:00|7574.9|7559.9|7573.7|7558.7|7575.8|7560.8|7573.6|7558.6|45
1594709100000|2020-07-14 06:45:00|7573.6|7558.6|7573.3|7558.3|7574.2|7559.2|7573.2|7558.2|38
1594709400000|2020-07-14 06:50:00|7573.4|7558.4|7576|7561|7576.2|7561.2|7573.3|7558.3|65
1594709700000|2020-07-14 06:55:00|7576.1|7561.1|7574.8|7559.8|7576.1|7561.1|7574.3|7559.3|68
1594710000000|2020-07-14 07:00:00|7574.7|7559.7|7574.4|7559.4|7574.7|7559.7|7574.4|7559.4|21
1594710300000|2020-07-14 07:05:00|7574.1|7559.1|7575.4|7560.4|7576.2|7561.2|7573.5|7558.5|59
1594710600000|2020-07-14 07:10:00|7575.2|7560.2|7575.8|7560.8|7576.2|7561.2|7575.2|7560.2|82
1594710900000|2020-07-14 07:15:00|7576|7561|7579.6|7564.6|7580.1|7565.1|7575.8|7560.8|88
1594711200000|2020-07-14 07:20:00|7579.5|7564.5|7580.1|7565.1|7580.2|7565.2|7579|7564|47
1594711500000|2020-07-14 07:25:00|7580.2|7565.2|7580|7565|7580.3|7565.3|7579.5|7564.5|37
1594711800000|2020-07-14 07:30:00|7580.1|7565.1|7581.4|7566.4|7581.8|7566.8|7579.5|7564.5|41
1594712100000|2020-07-14 07:35:00|7581.1|7566.1|7581.6|7566.6|7581.6|7566.6|7581|7566|11
1594712400000|2020-07-14 07:40:00|7582.5|7567.5|7583.5|7568.5|7584.1|7569.1|7581.9|7566.9|61
1594712700000|2020-07-14 07:45:00|7583.8|7568.8|7582.1|7567.1|7584.1|7569.1|7581.9|7566.9|40
1594713000000|2020-07-14 07:50:00|7582.3|7567.3|7585|7570|7585.1|7570.1|7581.8|7566.8|58
1594713300000|2020-07-14 07:55:00|7585.1|7570.1|7583.8|7568.8|7587.1|7572.1|7583.8|7568.8|104
1594713600000|2020-07-14 08:00:00|7583.7|7568.7|7582.5|7567.5|7584.6|7569.6|7581.9|7566.9|66
1594713900000|2020-07-14 08:05:00|7582.3|7567.3|7578.7|7563.7|7582.9|7567.9|7577.7|7562.7|83
1594714200000|2020-07-14 08:10:00|7579.4|7564.4|7580.4|7565.4|7580.4|7565.4|7578.5|7563.5|60
1594714500000|2020-07-14 08:15:00|7580.6|7565.6|7579.9|7564.9|7581.3|7566.3|7579.5|7564.5|46
1594714800000|2020-07-14 08:20:00|7580.1|7565.1|7576.8|7561.8|7580.1|7565.1|7575.9|7560.9|65
1594715100000|2020-07-14 08:25:00|7576.9|7561.9|7577.8|7562.8|7578.2|7563.2|7576.4|7561.4|41
1594715400000|2020-07-14 08:30:00|7577.6|7562.6|7579.9|7564.9|7579.9|7564.9|7577.2|7562.2|43
1594715700000|2020-07-14 08:35:00|7579.7|7564.7|7578.3|7563.3|7579.7|7564.7|7578.1|7563.1|25
1594716000000|2020-07-14 08:40:00|7578.5|7563.5|7574.6|7559.6|7578.5|7563.5|7574.4|7559.4|37
1594716300000|2020-07-14 08:45:00|7574.4|7559.4|7573.2|7558.2|7574.6|7559.6|7573.1|7558.1|38
1594716600000|2020-07-14 08:50:00|7573|7558|7573.6|7558.6|7574.6|7559.6|7572.5|7557.5|44
1594716900000|2020-07-14 08:55:00|7573.8|7558.8|7574.1|7559.1|7574.5|7559.5|7573.4|7558.4|37
1594717200000|2020-07-14 09:00:00|7573.7|7558.7|7573|7558|7574.1|7559.1|7572.8|7557.8|49
1594717500000|2020-07-14 09:05:00|7572.8|7557.8|7571.7|7556.7|7572.8|7557.8|7570.7|7555.7|43
1594717800000|2020-07-14 09:10:00|7571.6|7556.6|7570.9|7555.9|7572.2|7557.2|7569.8|7554.8|88
1594718100000|2020-07-14 09:15:00|7571|7556|7571.8|7556.8|7571.9|7556.9|7570.9|7555.9|20
1594718400000|2020-07-14 09:20:00|7571.9|7556.9|7571.1|7556.1|7572|7557|7571.1|7556.1|20
1594718700000|2020-07-14 09:25:00|7571.2|7556.2|7570.9|7555.9|7572.1|7557.1|7570.2|7555.2|51
1594719000000|2020-07-14 09:30:00|7570.7|7555.7|7571.4|7556.4|7571.4|7556.4|7570.4|7555.4|46
1594719300000|2020-07-14 09:35:00|7571.1|7556.1|7571.1|7556.1|7571.1|7556.1|7570.4|7555.4|17
1594719600000|2020-07-14 09:40:00|7570.8|7555.8|7570.3|7555.3|7571.1|7556.1|7570|7555|30
1594719900000|2020-07-14 09:45:00|7570.2|7555.2|7568.7|7553.7|7570.3|7555.3|7567.7|7552.7|57
1594720200000|2020-07-14 09:50:00|7568.8|7553.8|7569.9|7554.9|7570.7|7555.7|7568.8|7553.8|23
1594720500000|2020-07-14 09:55:00|7570.3|7555.3|7571.1|7556.1|7571.9|7556.9|7570.3|7555.3|36
1594720800000|2020-07-14 10:00:00|7570.9|7555.9|7569.7|7554.7|7570.9|7555.9|7569.2|7554.2|54
1594721100000|2020-07-14 10:05:00|7569.9|7554.9|7569.9|7554.9|7569.9|7554.9|7569.7|7554.7|28
1594721400000|2020-07-14 10:10:00|7569.7|7554.7|7571.4|7556.4|7572.5|7557.5|7569.7|7554.7|29
1594721700000|2020-07-14 10:15:00|7572|7557|7572.4|7557.4|7573.5|7558.5|7571.4|7556.4|24
1594722000000|2020-07-14 10:20:00|7572.3|7557.3|7573.7|7558.7|7573.8|7558.8|7572|7557|20
1594722300000|2020-07-14 10:25:00|7573.5|7558.5|7573.3|7558.3|7573.5|7558.5|7572.9|7557.9|6
1594722900000|2020-07-14 10:35:00|7572.7|7557.7|7572.5|7557.5|7572.7|7557.7|7572.3|7557.3|8
1594723200000|2020-07-14 10:40:00|7572.3|7557.3|7571.9|7556.9|7572.7|7557.7|7571.9|7556.9|29
1594723500000|2020-07-14 10:45:00|7572|7557|7571.6|7556.6|7572.7|7557.7|7571.6|7556.6|21
1594723800000|2020-07-14 10:50:00|7571.5|7556.5|7571.6|7556.6|7571.7|7556.7|7571.3|7556.3|35
1594724100000|2020-07-14 10:55:00|7571.7|7556.7|7571.3|7556.3|7571.7|7556.7|7571.3|7556.3|14
1594724400000|2020-07-14 11:00:00|7571.5|7556.5|7571.3|7556.3|7571.7|7556.7|7571.3|7556.3|3
1594724700000|2020-07-14 11:05:00|7571.6|7556.6|7571.6|7556.6|7571.6|7556.6|7571.6|7556.6|1
1594725000000|2020-07-14 11:10:00|7571.7|7556.7|7573.6|7558.6|7573.8|7558.8|7571.5|7556.5|20
1594725300000|2020-07-14 11:15:00|7573.4|7558.4|7572|7557|7573.4|7558.4|7571.8|7556.8|11
1594725600000|2020-07-14 11:20:00|7571.8|7556.8|7570.8|7555.8|7572.4|7557.4|7570.8|7555.8|21
1594725900000|2020-07-14 11:25:00|7570.6|7555.6|7572.6|7557.6|7572.6|7557.6|7570.5|7555.5|22
1594726200000|2020-07-14 11:30:00|7572.5|7557.5|7573.4|7558.4|7573.4|7558.4|7572.3|7557.3|13
1594726500000|2020-07-14 11:35:00|7572.8|7557.8|7571.8|7556.8|7572.8|7557.8|7571.8|7556.8|7
1594726800000|2020-07-14 11:40:00|7571.6|7556.6|7571.8|7556.8|7571.8|7556.8|7571.6|7556.6|2
1594727100000|2020-07-14 11:45:00|7572.2|7557.2|7572.3|7557.3|7572.6|7557.6|7571.3|7556.3|27
1594727400000|2020-07-14 11:50:00|7573.3|7558.3|7573.9|7558.9|7573.9|7558.9|7573|7558|9
1594727700000|2020-07-14 11:55:00|7574.1|7559.1|7572.9|7557.9|7574.2|7559.2|7572.9|7557.9|19
1594728000000|2020-07-14 12:00:00|7573|7558|7572.9|7557.9|7573.1|7558.1|7572.9|7557.9|12
1594728300000|2020-07-14 12:05:00|7573|7558|7573.9|7558.9|7574|7559|7573|7558|12
1594728600000|2020-07-14 12:10:00|7573.8|7558.8|7573.8|7558.8|7574|7559|7573.8|7558.8|21
1594728900000|2020-07-14 12:15:00|7573.9|7558.9|7572.8|7557.8|7574.1|7559.1|7572.8|7557.8|32
1594729200000|2020-07-14 12:20:00|7572.4|7557.4|7573.6|7558.6|7573.6|7558.6|7572.4|7557.4|12
1594729500000|2020-07-14 12:25:00|7574.4|7559.4|7574|7559|7574.4|7559.4|7574|7559|5
1594729800000|2020-07-14 12:30:00|7574.1|7559.1|7574.1|7559.1|7574.4|7559.4|7573.8|7558.8|10
1594730100000|2020-07-14 12:35:00|7573.6|7558.6|7574|7559|7574.1|7559.1|7572.8|7557.8|53
1594730400000|2020-07-14 12:40:00|7575.1|7560.1|7575.4|7560.4|7575.7|7560.7|7575|7560|19
1594730700000|2020-07-14 12:45:00|7575.5|7560.5|7575.4|7560.4|7575.6|7560.6|7575.3|7560.3|16
1594731000000|2020-07-14 12:50:00|7575.5|7560.5|7576.7|7561.7|7576.8|7561.8|7575.5|7560.5|63
1594731300000|2020-07-14 12:55:00|7576.6|7561.6|7579|7564|7579|7564|7576.5|7561.5|55
1594731600000|2020-07-14 13:00:00|7579.1|7564.1|7577.9|7562.9|7579.3|7564.3|7577.9|7562.9|97
1594731900000|2020-07-14 13:05:00|7578|7563|7578.8|7563.8|7579.1|7564.1|7577.9|7562.9|179
1594732200000|2020-07-14 13:10:00|7578.9|7563.9|7579.6|7564.6|7579.9|7564.9|7578.6|7563.6|224
1594732500000|2020-07-14 13:15:00|7579.7|7564.7|7582.4|7567.4|7582.4|7567.4|7579.5|7564.5|64
1594732800000|2020-07-14 13:20:00|7582|7567|7580.2|7565.2|7582|7567|7579.3|7564.3|61
1594733100000|2020-07-14 13:25:00|7580.3|7565.3|7585.2|7560.2|7586.1|7565.3|7580.3|7559.8|141
1594733400000|2020-07-14 13:30:00|7585.1|7560.1|7584.7|7559.7|7586.2|7565.2|7579.9|7559.6|234
1594733700000|2020-07-14 13:35:00|7584.8|7559.8|7584.7|7559.7|7584.8|7565.1|7579.5|7559.2|54
1594734000000|2020-07-14 13:40:00|7584.6|7559.6|7575.6|7560.6|7584.7|7563.5|7575.5|7558|165
1594734300000|2020-07-14 13:45:00|7575.4|7560.4|7575.1|7560.1|7579.4|7560.6|7573.5|7554.2|23
1594734600000|2020-07-14 13:50:00|7574.9|7559.9|7585.4|7560.4|7585.5|7564.4|7574.9|7556.5|78
1594734900000|2020-07-14 13:55:00|7585.5|7560.5|7581.2|7556.2|7585.8|7560.8|7580.9|7555.9|216
1594735200000|2020-07-14 14:00:00|7581.3|7556.3|7581.6|7556.6|7582.2|7561.3|7576.1|7555.8|111
1594735500000|2020-07-14 14:05:00|7581.5|7556.5|7576|7561|7581.8|7561.5|7575.7|7555.7|90
1594735800000|2020-07-14 14:10:00|7575.9|7560.9|7575.5|7560.5|7576|7561|7575.5|7560.5|11
1594736100000|2020-07-14 14:15:00|7575.6|7560.6|7575.5|7560.5|7575.6|7560.6|7575.3|7560.3|7
1594736400000|2020-07-14 14:20:00|7575.6|7560.6|7575.5|7560.5|7575.6|7560.6|7574.8|7559.8|13
1594736700000|2020-07-14 14:25:00|7575.7|7560.7|7574.4|7559.4|7575.7|7560.7|7574.4|7559.4|25
1594737000000|2020-07-14 14:30:00|7574.2|7559.2|7572.9|7557.9|7574.4|7559.4|7572.5|7557.5|22
1594737300000|2020-07-14 14:35:00|7572.6|7557.6|7575.6|7560.6|7575.8|7560.8|7571.5|7556.5|29
1594737600000|2020-07-14 14:40:00|7575.4|7560.4|7574.5|7559.5|7575.4|7560.4|7574.3|7559.3|20
1594737900000|2020-07-14 14:45:00|7574.2|7559.2|7574.8|7559.8|7574.8|7559.8|7574|7559|17
1594738200000|2020-07-14 14:50:00|7575.2|7560.2|7574|7559|7575.6|7560.6|7573.6|7558.6|13
1594738500000|2020-07-14 14:55:00|7574.2|7559.2|7574.8|7559.8|7578.9|7559.9|7574.2|7552.9|19
1594738800000|2020-07-14 15:00:00|7574.7|7559.7|7574.4|7559.4|7574.8|7559.8|7574.1|7559.1|14
1594739100000|2020-07-14 15:05:00|7574.5|7559.5|7574.3|7559.3|7574.8|7559.8|7574.2|7559.2|32
1594739400000|2020-07-14 15:10:00|7574|7559|7573.5|7558.5|7574|7559|7573.5|7558.5|2
1594739700000|2020-07-14 15:15:00|7573|7558|7573|7558|7573|7558|7572.6|7557.6|5
1594740000000|2020-07-14 15:20:00|7573.4|7558.4|7573|7558|7573.4|7558.4|7573|7558|2
1594740300000|2020-07-14 15:25:00|7573.4|7558.4|7572.6|7557.6|7573.4|7558.4|7572.1|7557.1|4
1594740600000|2020-07-14 15:30:00|7572.5|7557.5|7571.5|7556.5|7572.5|7557.5|7571|7556|14
1594740900000|2020-07-14 15:35:00|7571.9|7556.9|7572.8|7557.8|7572.8|7557.8|7571.9|7556.9|11
1594741200000|2020-07-14 15:40:00|7571.9|7556.9|7570.8|7555.8|7571.9|7556.9|7570.8|7555.8|33
1594741500000|2020-07-14 15:45:00|7570.7|7555.7|7568.9|7553.9|7570.9|7555.9|7568.8|7553.8|20
1594741800000|2020-07-14 15:50:00|7569|7554|7569|7554|7569.1|7554.1|7568.8|7553.8|21
1594742100000|2020-07-14 15:55:00|7568.9|7553.9|7571.5|7546.5|7573.2|7554.1|7568.1|7546.3|69
1594742400000|2020-07-14 16:00:00|7571.6|7546.6|7572.6|7547.6|7572.9|7547.9|7571.4|7546.4|425
1594742700000|2020-07-14 16:05:00|7572.5|7547.5|7572.4|7547.4|7572.9|7547.9|7571.3|7546.3|257
1594743000000|2020-07-14 16:10:00|7572.5|7547.5|7572.7|7547.7|7573.4|7548.4|7572.4|7547.4|53
1594743300000|2020-07-14 16:15:00|7572.9|7547.9|7571.3|7546.3|7572.9|7547.9|7571.3|7546.3|45
1594743600000|2020-07-14 16:20:00|7571.4|7546.4|7564.8|7549.8|7571.5|7551.5|7564.8|7546.3|8
1594743900000|2020-07-14 16:25:00|7565.4|7550.4|7565.4|7550.4|7565.4|7550.4|7565|7550|6
1594744200000|2020-07-14 16:30:00|7565|7550|7562|7547|7568|7550|7562|7542.8|43
1594744500000|2020-07-14 16:35:00|7562.1|7547.1|7561.8|7546.8|7562.4|7547.4|7561.7|7546.7|18
1594744800000|2020-07-14 16:40:00|7561.7|7546.7|7561.5|7546.5|7562|7547|7561.5|7546.5|19
1594745100000|2020-07-14 16:45:00|7561.4|7546.4|7561.2|7546.2|7561.4|7546.4|7561.2|7546.2|3
1594745400000|2020-07-14 16:50:00|7561.5|7546.5|7561.5|7546.5|7561.5|7546.5|7561.5|7546.5|1
1594745700000|2020-07-14 16:55:00|7561.8|7546.8|7561.5|7546.5|7563|7548|7561.5|7546.5|7
1594746000000|2020-07-14 17:00:00|7562|7547|7570.3|7545.3|7570.3|7548.8|7562|7543|31
1594746300000|2020-07-14 17:05:00|7570.4|7545.4|7572.3|7547.3|7572.9|7547.9|7570.1|7545.1|269
1594746600000|2020-07-14 17:10:00|7572.4|7547.4|7572.5|7547.5|7572.6|7547.6|7571.5|7546.5|90
1594746900000|2020-07-14 17:15:00|7572.1|7547.1|7570.3|7545.3|7572.1|7547.1|7570.1|7545.1|54
1594747200000|2020-07-14 17:20:00|7570.5|7545.5|7570.2|7545.2|7570.6|7545.6|7570.1|7545.1|92
1594747500000|2020-07-14 17:25:00|7570.3|7545.3|7571.2|7546.2|7571.2|7546.2|7570.2|7545.2|190
1594747800000|2020-07-14 17:30:00|7571.1|7546.1|7571.1|7546.1|7571.4|7546.4|7570.6|7545.6|35
1594748100000|2020-07-14 17:35:00|7571|7546|7568.7|7543.7|7571.1|7546.1|7568.4|7543.4|78
1594748400000|2020-07-14 17:40:00|7569|7544|7567.5|7542.5|7569|7544|7567.2|7542.2|237
1594748700000|2020-07-14 17:45:00|7567.8|7542.8|7568.5|7543.5|7568.6|7543.6|7567.3|7542.3|394
1594749000000|2020-07-14 17:50:00|7568.4|7543.4|7569.4|7544.4|7569.9|7544.9|7568.4|7543.4|406
1594749300000|2020-07-14 17:55:00|7569.3|7544.3|7569.7|7544.7|7570.4|7545.4|7568.3|7543.3|474
1594749600000|2020-07-14 18:00:00|7569.8|7544.8|7571.7|7546.7|7571.9|7546.9|7569.7|7544.7|164
1594749900000|2020-07-14 18:05:00|7571.6|7546.6|7571.8|7546.8|7572|7547|7571.4|7546.4|76
1594750200000|2020-07-14 18:10:00|7571.9|7546.9|7572.2|7547.2|7572.3|7547.3|7571.7|7546.7|33
1594750500000|2020-07-14 18:15:00|7572.3|7547.3|7572.1|7547.1|7572.4|7547.4|7572.1|7547.1|19
1594750800000|2020-07-14 18:20:00|7572.2|7547.2|7572.1|7547.1|7572.4|7547.4|7572.1|7547.1|14
1594751100000|2020-07-14 18:25:00|7572.3|7547.3|7572.1|7547.1|7572.3|7547.3|7572.1|7547.1|7
1594751400000|2020-07-14 18:30:00|7572.2|7547.2|7572.2|7547.2|7572.2|7547.2|7572.2|7547.2|1
1594751700000|2020-07-14 18:35:00|7572.3|7547.3|7572.1|7547.1|7572.4|7547.4|7572.1|7547.1|13
1594752300000|2020-07-14 18:45:00|7572.3|7547.3|7572.6|7547.6|7572.6|7547.6|7572.1|7547.1|4
1594752900000|2020-07-14 18:55:00|7566.8|7551.8|7566.8|7551.8|7566.8|7551.8|7566.8|7551.8|1
1594753200000|2020-07-14 19:00:00|7566.7|7551.7|7572.9|7547.9|7572.9|7552.1|7566.7|7547.6|4
1594753500000|2020-07-14 19:05:00|7572.8|7547.8|7567.3|7552.3|7572.9|7552.3|7567.3|7547.8|3
1594753800000|2020-07-14 19:10:00|7567|7552|7566.7|7551.7|7567|7552|7566.7|7551.7|2
1594754400000|2020-07-14 19:20:00|7567|7552|7570.5|7545.5|7570.5|7552|7565|7545.5|6
1594754700000|2020-07-14 19:25:00|7570.6|7545.6|7571.1|7546.1|7571.1|7546.1|7570.6|7545.6|3
1594755000000|2020-07-14 19:30:00|7571.3|7546.3|7570.9|7545.9|7571.4|7546.4|7570.8|7545.8|6
1594755300000|2020-07-14 19:35:00|7571.1|7546.1|7571.1|7546.1|7571.1|7546.1|7571.1|7546.1|1
1594755600000|2020-07-14 19:40:00|7570.9|7545.9|7571.1|7546.1|7571.1|7546.1|7570.8|7545.8|3
1594756200000|2020-07-14 19:50:00|7570.9|7545.9|7570.9|7545.9|7570.9|7545.9|7570.8|7545.8|3
1594756500000|2020-07-14 19:55:00|7566.5|7551.5|7566.8|7551.8|7566.9|7551.9|7566.5|7551.5|5
1594780200000|2020-07-15 02:30:00|7569.2|7544.2|7569.2|7544.2|7569.3|7544.3|7569.2|7544.2|3
1594780500000|2020-07-15 02:35:00|7569.6|7544.6|7569.2|7544.2|7570.8|7545.8|7569.2|7544.2|24
1594780800000|2020-07-15 02:40:00|7571.9|7546.9|7575.1|7550.1|7575.8|7550.8|7569.7|7544.7|28
1594781100000|2020-07-15 02:45:00|7575.2|7550.2|7574.4|7549.4|7575.2|7550.2|7574.3|7549.3|5
1594781700000|2020-07-15 02:55:00|7574.1|7549.1|7574.3|7549.3|7574.3|7549.3|7573.9|7548.9|7
1594782000000|2020-07-15 03:00:00|7574.2|7549.2|7571.5|7546.5|7574.2|7549.2|7571.5|7546.5|9
1594782600000|2020-07-15 03:10:00|7573.1|7548.1|7573|7548|7573.1|7548.1|7573|7548|2
1594782900000|2020-07-15 03:15:00|7573.1|7548.1|7573|7548|7573.2|7548.2|7573|7548|9
1594783200000|2020-07-15 03:20:00|7573.1|7548.1|7573.7|7548.7|7576.2|7551.2|7573.1|7548.1|42
1594783500000|2020-07-15 03:25:00|7573.5|7548.5|7573.9|7548.9|7573.9|7548.9|7573.4|7548.4|4
1594783800000|2020-07-15 03:30:00|7574|7549|7568.9|7553.9|7574.2|7554.1|7568.5|7548.5|66
1594784100000|2020-07-15 03:35:00|7569|7554|7568.6|7553.6|7569.7|7554.7|7568.5|7553.5|51
1594784400000|2020-07-15 03:40:00|7568.7|7553.7|7566.6|7551.6|7568.7|7553.7|7566.4|7551.4|25
1594784700000|2020-07-15 03:45:00|7567|7552|7565.8|7550.8|7568.3|7553.3|7565.7|7550.7|45
1594785000000|2020-07-15 03:50:00|7565.9|7550.9|7566.1|7551.1|7567.1|7552.1|7564.5|7549.5|45
1594785300000|2020-07-15 03:55:00|7566|7551|7566.4|7551.4|7567.9|7552.9|7565.9|7550.9|59
1594785600000|2020-07-15 04:00:00|7566.5|7551.5|7564.9|7549.9|7567.1|7552.1|7564.6|7549.6|63
1594785900000|2020-07-15 04:05:00|7564.8|7549.8|7564.1|7549.1|7564.8|7549.8|7562.6|7547.6|42
1594786200000|2020-07-15 04:10:00|7564.2|7549.2|7566.8|7551.8|7567.1|7552.1|7564.2|7549.2|49
1594786500000|2020-07-15 04:15:00|7566.9|7551.9|7566.8|7551.8|7567|7552|7565.8|7550.8|25
1594786800000|2020-07-15 04:20:00|7566.9|7551.9|7566.8|7551.8|7567.1|7552.1|7564.9|7549.9|43
1594787100000|2020-07-15 04:25:00|7567|7552|7567.2|7552.2|7568.2|7553.2|7567|7552|37
1594787400000|2020-07-15 04:30:00|7567.1|7552.1|7568.1|7553.1|7568.1|7553.1|7566.8|7551.8|53
1594787700000|2020-07-15 04:35:00|7568|7553|7566|7551|7568.2|7553.2|7566|7551|34
1594788000000|2020-07-15 04:40:00|7565.9|7550.9|7565.2|7550.2|7566.1|7551.1|7563.9|7548.9|61
1594788300000|2020-07-15 04:45:00|7565.1|7550.1|7560.6|7545.6|7565.2|7550.2|7560.4|7545.4|79
1594788600000|2020-07-15 04:50:00|7560.5|7545.5|7562.8|7547.8|7562.8|7547.8|7560.3|7545.3|76
1594788900000|2020-07-15 04:55:00|7562.6|7547.6|7562.8|7547.8|7564|7549|7562.5|7547.5|44
1594789200000|2020-07-15 05:00:00|7562.7|7547.7|7563.2|7548.2|7563.3|7548.3|7562.4|7547.4|51
1594789500000|2020-07-15 05:05:00|7563|7548|7561.4|7546.4|7563.7|7548.7|7561|7546|74
1594789800000|2020-07-15 05:10:00|7561.2|7546.2|7560.9|7545.9|7561.7|7546.7|7560.7|7545.7|61
1594790100000|2020-07-15 05:15:00|7561|7546|7559.4|7544.4|7561|7546|7557.8|7542.8|82
1594790400000|2020-07-15 05:20:00|7559.3|7544.3|7559.3|7544.3|7559.7|7544.7|7558.4|7543.4|60
1594790700000|2020-07-15 05:25:00|7559.2|7544.2|7562|7547|7562.8|7547.8|7558.7|7543.7|68
1594791000000|2020-07-15 05:30:00|7562.1|7547.1|7562.3|7547.3|7563.8|7548.8|7561.9|7546.9|48
1594791300000|2020-07-15 05:35:00|7561.9|7546.9|7562.6|7547.6|7562.6|7547.6|7561.9|7546.9|45
1594791600000|2020-07-15 05:40:00|7562.5|7547.5|7562.7|7547.7|7562.7|7547.7|7561.6|7546.6|31
1594791900000|2020-07-15 05:45:00|7562.8|7547.8|7561.7|7546.7|7563|7548|7561.4|7546.4|36
1594792200000|2020-07-15 05:50:00|7561.6|7546.6|7562.1|7547.1|7562.8|7547.8|7561.3|7546.3|59
1594792500000|2020-07-15 05:55:00|7562|7547|7561.8|7546.8|7562.1|7547.1|7560.8|7545.8|48
1594792800000|2020-07-15 06:00:00|7561.9|7546.9|7564.1|7549.1|7564.7|7549.7|7561|7546|101
1594793100000|2020-07-15 06:05:00|7564|7549|7563.1|7548.1|7565|7550|7562.8|7547.8|100
1594793400000|2020-07-15 06:10:00|7563.2|7548.2|7564|7549|7564.6|7549.6|7563.2|7548.2|51
1594793700000|2020-07-15 06:15:00|7563.9|7548.9|7561.6|7546.6|7564|7549|7561.5|7546.5|43
1594794000000|2020-07-15 06:20:00|7561.7|7546.7|7565.2|7550.2|7565.5|7550.5|7561.6|7546.6|61
1594794300000|2020-07-15 06:25:00|7565.3|7550.3|7563.1|7548.1|7566.2|7551.2|7563|7548|42
1594794600000|2020-07-15 06:30:00|7563.2|7548.2|7563|7548|7563.6|7548.6|7562.8|7547.8|29
1594794900000|2020-07-15 06:35:00|7563.1|7548.1|7564|7549|7564.5|7549.5|7562.8|7547.8|31
1594795200000|2020-07-15 06:40:00|7564.1|7549.1|7564.6|7549.6|7564.8|7549.8|7563.2|7548.2|38
1594795500000|2020-07-15 06:45:00|7564.5|7549.5|7566.5|7551.5|7566.6|7551.6|7564.5|7549.5|112
1594795800000|2020-07-15 06:50:00|7566.6|7551.6|7568.5|7553.5|7568.9|7553.9|7566.4|7551.4|82
1594796100000|2020-07-15 06:55:00|7568.7|7553.7|7566.5|7551.5|7568.7|7553.7|7566.4|7551.4|74
1594796400000|2020-07-15 07:00:00|7566.4|7551.4|7566.3|7551.3|7566.9|7551.9|7565|7550|55
1594796700000|2020-07-15 07:05:00|7566.2|7551.2|7567.8|7552.8|7567.9|7552.9|7564.1|7549.1|136
1594797000000|2020-07-15 07:10:00|7567.7|7552.7|7568.5|7553.5|7569.7|7554.7|7567.7|7552.7|90
1594797300000|2020-07-15 07:15:00|7568.6|7553.6|7567.9|7552.9|7568.6|7553.6|7567.7|7552.7|32
1594797600000|2020-07-15 07:20:00|7568|7553|7565.3|7550.3|7568.1|7553.1|7564.9|7549.9|66
1594797900000|2020-07-15 07:25:00|7565.4|7550.4|7565.6|7550.6|7566.2|7551.2|7564.7|7549.7|50
1594798200000|2020-07-15 07:30:00|7565.5|7550.5|7567.5|7552.5|7567.7|7552.7|7565.5|7550.5|56
1594798500000|2020-07-15 07:35:00|7567.4|7552.4|7568.8|7553.8|7568.8|7553.8|7566.2|7551.2|62
1594798800000|2020-07-15 07:40:00|7568.6|7553.6|7566.1|7551.1|7568.6|7553.6|7565.1|7550.1|85
1594799100000|2020-07-15 07:45:00|7566.2|7551.2|7564.1|7549.1|7566.4|7551.4|7563.7|7548.7|96
1594799400000|2020-07-15 07:50:00|7563.6|7548.6|7560.6|7545.6|7564.1|7549.1|7560.1|7545.1|81
1594799700000|2020-07-15 07:55:00|7560.5|7545.5|7560.1|7545.1|7560.8|7545.8|7559.9|7544.9|55
1594800000000|2020-07-15 08:00:00|7560|7545|7554.5|7539.5|7560.5|7545.5|7554.5|7539.5|159
1594800300000|2020-07-15 08:05:00|7554.6|7539.6|7552|7537|7554.6|7539.6|7550.7|7535.7|145
1594800600000|2020-07-15 08:10:00|7551.9|7536.9|7553.4|7538.4|7554.7|7539.7|7551|7536|91
1594800900000|2020-07-15 08:15:00|7553.1|7538.1|7549.7|7534.7|7553.8|7538.8|7549.3|7534.3|91
1594801200000|2020-07-15 08:20:00|7549.8|7534.8|7549.4|7534.4|7549.8|7534.8|7547.3|7532.3|68
1594801500000|2020-07-15 08:25:00|7549.2|7534.2|7548.8|7533.8|7550.5|7535.5|7548.6|7533.6|66
1594801800000|2020-07-15 08:30:00|7548.6|7533.6|7547.5|7532.5|7548.6|7533.6|7545.7|7530.7|70
1594802100000|2020-07-15 08:35:00|7548|7533|7549.4|7534.4|7549.7|7534.7|7547.2|7532.2|81
1594802400000|2020-07-15 08:40:00|7549.2|7534.2|7550.8|7535.8|7550.8|7535.8|7549.2|7534.2|53
1594802700000|2020-07-15 08:45:00|7550|7535|7550.8|7535.8|7550.8|7535.8|7547.2|7532.2|50
1594803000000|2020-07-15 08:50:00|7550.9|7535.9|7549.9|7534.9|7552|7537|7549.8|7534.8|59
1594803300000|2020-07-15 08:55:00|7549.8|7534.8|7546.1|7531.1|7550.6|7535.6|7544.6|7529.6|163
1594803600000|2020-07-15 09:00:00|7546|7531|7546.5|7531.5|7548.3|7533.3|7545.5|7530.5|160
1594803900000|2020-07-15 09:05:00|7546.6|7531.6|7547.7|7532.7|7548.6|7533.6|7546.6|7531.6|43
1594804200000|2020-07-15 09:10:00|7547.6|7532.6|7549.8|7534.8|7550.4|7535.4|7547|7532|84
1594804500000|2020-07-15 09:15:00|7550|7535|7548.8|7533.8|7550.8|7535.8|7548.4|7533.4|35
1594804800000|2020-07-15 09:20:00|7549.4|7534.4|7549.6|7534.6|7549.8|7534.8|7548.4|7533.4|24
1594805100000|2020-07-15 09:25:00|7549|7534|7546.7|7531.7|7549|7534|7546.6|7531.6|61
1594805400000|2020-07-15 09:30:00|7546.8|7531.8|7548.8|7533.8|7549.6|7534.6|7546.8|7531.8|29
1594805700000|2020-07-15 09:35:00|7548.6|7533.6|7548.7|7533.7|7549.2|7534.2|7548.6|7533.6|10
1594806000000|2020-07-15 09:40:00|7548.8|7533.8|7549.4|7534.4|7550.4|7535.4|7548.8|7533.8|18
1594806300000|2020-07-15 09:45:00|7549.8|7534.8|7553.8|7538.8|7553.9|7538.9|7549.8|7534.8|41
1594806600000|2020-07-15 09:50:00|7554|7539|7554.4|7539.4|7554.8|7539.8|7553.3|7538.3|41
1594806900000|2020-07-15 09:55:00|7554.2|7539.2|7552.8|7537.8|7554.4|7539.4|7552.4|7537.4|21
1594807200000|2020-07-15 10:00:00|7552.6|7537.6|7552.8|7537.8|7553.1|7538.1|7552.2|7537.2|24
1594807500000|2020-07-15 10:05:00|7553|7538|7551.4|7536.4|7553.1|7538.1|7550.7|7535.7|39
1594807800000|2020-07-15 10:10:00|7551.2|7536.2|7547.2|7532.2|7551.8|7536.8|7547.1|7532.1|53
1594808100000|2020-07-15 10:15:00|7546.9|7531.9|7548.4|7533.4|7549.4|7534.4|7546.7|7531.7|55
1594808400000|2020-07-15 10:20:00|7548.6|7533.6|7547.8|7532.8|7548.7|7533.7|7547.8|7532.8|42
1594808700000|2020-07-15 10:25:00|7548|7533|7547.8|7532.8|7548.4|7533.4|7547.8|7532.8|14
1594809000000|2020-07-15 10:30:00|7547.6|7532.6|7547.6|7532.6|7547.6|7532.6|7547.4|7532.4|3
1594809300000|2020-07-15 10:35:00|7547.4|7532.4|7547.8|7532.8|7547.8|7532.8|7547.4|7532.4|5
1594809600000|2020-07-15 10:40:00|7547.6|7532.6|7546.6|7531.6|7547.6|7532.6|7546.5|7531.5|11
1594809900000|2020-07-15 10:45:00|7546.5|7531.5|7544.8|7529.8|7546.8|7531.8|7544.5|7529.5|30
1594810200000|2020-07-15 10:50:00|7545|7530|7541.7|7526.7|7545|7530|7541.5|7526.5|176
1594810500000|2020-07-15 10:55:00|7541.6|7526.6|7543.9|7528.9|7549.1|7529.5|7540.2|7523.9|205
1594810800000|2020-07-15 11:00:00|7543.8|7528.8|7542|7527|7547.1|7529.6|7541.8|7521.8|107
1594811100000|2020-07-15 11:05:00|7541.9|7526.9|7543.2|7528.2|7546.6|7528.7|7541.3|7520.8|148
1594811400000|2020-07-15 11:10:00|7543.3|7528.3|7542.1|7527.1|7549.7|7530.2|7541.9|7522.4|139
1594811700000|2020-07-15 11:15:00|7542.3|7527.3|7544.6|7529.6|7545.2|7530.2|7542.1|7527.1|43
1594812000000|2020-07-15 11:20:00|7544.7|7529.7|7546.9|7531.9|7551.7|7532.1|7544.7|7525.8|177
1594812300000|2020-07-15 11:25:00|7546.8|7531.8|7547.4|7532.4|7547.6|7532.6|7546.5|7531.5|47
1594812600000|2020-07-15 11:30:00|7547.2|7532.2|7546.2|7531.2|7547.2|7532.2|7546.2|7531.2|4
1594812900000|2020-07-15 11:35:00|7546.3|7531.3|7543.8|7528.8|7546.4|7531.4|7543.7|7528.7|21
1594813200000|2020-07-15 11:40:00|7543.5|7528.5|7543.8|7528.8|7544.1|7529.1|7542.8|7527.8|15
1594813500000|2020-07-15 11:45:00|7544.8|7529.8|7544.9|7529.9|7544.9|7529.9|7544.7|7529.7|8
1594813800000|2020-07-15 11:50:00|7544.8|7529.8|7545.8|7530.8|7545.8|7530.8|7544.8|7529.8|2
1594814100000|2020-07-15 11:55:00|7546.4|7531.4|7546.4|7531.4|7546.4|7531.4|7546.3|7531.3|3
1594814400000|2020-07-15 12:00:00|7546.3|7531.3|7545.7|7530.7|7546.3|7531.3|7545.6|7530.6|13
1594814700000|2020-07-15 12:05:00|7545.8|7530.8|7543.5|7528.5|7545.8|7530.8|7543.5|7528.5|11
1594815000000|2020-07-15 12:10:00|7543.6|7528.6|7543.4|7528.4|7543.6|7528.6|7543.3|7528.3|11
1594815300000|2020-07-15 12:15:00|7542.8|7527.8|7541.9|7526.9|7543|7528|7541.8|7526.8|11
1594815600000|2020-07-15 12:20:00|7542.1|7527.1|7541.4|7526.4|7542.1|7527.1|7539.4|7524.4|42
1594815900000|2020-07-15 12:25:00|7541.2|7526.2|7541.5|7526.5|7541.5|7526.5|7539.9|7524.9|20
1594816200000|2020-07-15 12:30:00|7541.4|7526.4|7541.1|7526.1|7541.4|7526.4|7540.8|7525.8|54
1594816500000|2020-07-15 12:35:00|7541|7526|7540.4|7525.4|7541.2|7526.2|7537.7|7522.7|56
1594816800000|2020-07-15 12:40:00|7540.6|7525.6|7540.9|7525.9|7540.9|7525.9|7540.6|7525.6|2
1594817100000|2020-07-15 12:45:00|7540.7|7525.7|7540.9|7525.9|7540.9|7525.9|7540.7|7525.7|2
1594817700000|2020-07-15 12:55:00|7541.9|7526.9|7542.2|7527.2|7542.2|7527.2|7541.9|7526.9|3
1594818000000|2020-07-15 13:00:00|7542.1|7527.1|7542.4|7527.4|7542.4|7527.4|7542|7527|6
1594818300000|2020-07-15 13:05:00|7542.2|7527.2|7542.4|7527.4|7542.4|7527.4|7542.2|7527.2|4
1594818600000|2020-07-15 13:10:00|7543.1|7528.1|7550.9|7525.9|7551.1|7529.5|7543.1|7524.7|88
1594818900000|2020-07-15 13:15:00|7550.8|7525.8|7549.7|7524.7|7551|7526|7549.2|7524.2|396
1594819200000|2020-07-15 13:20:00|7549.6|7524.6|7543.6|7528.6|7550.3|7529|7543.6|7524.4|26
1594819500000|2020-07-15 13:25:00|7543.5|7528.5|7546.8|7521.8|7547.3|7528.5|7542.4|7521.7|13
1594819800000|2020-07-15 13:30:00|7541.3|7526.3|7545|7520|7545.1|7526.3|7540.1|7520|14
1594820100000|2020-07-15 13:35:00|7545.3|7520.3|7546.7|7521.7|7546.7|7521.7|7545.3|7520.3|81
1594820400000|2020-07-15 13:40:00|7546.5|7521.5|7547.3|7522.3|7547.3|7522.3|7546.5|7521.5|4
1594820700000|2020-07-15 13:45:00|7542.4|7527.4|7546.1|7521.1|7548.3|7529|7542.4|7521.1|19
1594821000000|2020-07-15 13:50:00|7546.2|7521.2|7542.8|7527.8|7548.3|7527.8|7541.4|7521.1|17
1594821300000|2020-07-15 13:55:00|7543.2|7528.2|7553.3|7528.3|7553.3|7530.6|7543.2|7523.3|68
1594821600000|2020-07-15 14:00:00|7553.2|7528.2|7556|7531|7556|7531|7553|7528|172
1594821900000|2020-07-15 14:05:00|7555.7|7530.7|7550.6|7535.6|7555.8|7535.6|7549.6|7529.5|15
1594822200000|2020-07-15 14:10:00|7555.1|7530.1|7555|7530|7555.1|7530.1|7554.6|7529.6|8
1594822500000|2020-07-15 14:15:00|7554.9|7529.9|7550.6|7535.6|7555|7535.6|7550.3|7529.9|5
1594822800000|2020-07-15 14:20:00|7549.6|7534.6|7548.6|7533.6|7555|7534.6|7547.4|7529.3|21
1594823100000|2020-07-15 14:25:00|7548.2|7533.2|7548.6|7533.6|7548.6|7533.6|7548.2|7533.2|5
1594823400000|2020-07-15 14:30:00|7548.5|7533.5|7547|7532|7548.5|7533.5|7546.5|7531.5|14
1594823700000|2020-07-15 14:35:00|7546.8|7531.8|7546.8|7531.8|7546.8|7531.8|7546.8|7531.8|1
1594824000000|2020-07-15 14:40:00|7546.4|7531.4|7546|7531|7547|7532|7545.8|7530.8|7
1594824300000|2020-07-15 14:45:00|7546.2|7531.2|7544|7529|7546.6|7531.6|7544|7529|14
1594824600000|2020-07-15 14:50:00|7544.6|7529.6|7545.5|7530.5|7545.8|7530.8|7544.6|7529.6|14
1594824900000|2020-07-15 14:55:00|7545|7530|7544.8|7529.8|7545.2|7530.2|7544.8|7529.8|4
1594825200000|2020-07-15 15:00:00|7545|7530|7545.4|7530.4|7545.4|7530.4|7544.8|7529.8|7
1594825500000|2020-07-15 15:05:00|7544.8|7529.8|7545.2|7530.2|7545.9|7530.9|7544.8|7529.8|9
1594825800000|2020-07-15 15:10:00|7545.4|7530.4|7545|7530|7545.4|7530.4|7545|7530|2
1594826400000|2020-07-15 15:20:00|7545.2|7530.2|7551|7526|7551|7530.9|7545|7526|6
1594826700000|2020-07-15 15:25:00|7550.9|7525.9|7550.8|7525.8|7550.9|7525.9|7550.7|7525.7|3
1594827000000|2020-07-15 15:30:00|7550.6|7525.6|7550.6|7525.6|7550.6|7525.6|7550.6|7525.6|1
1594827300000|2020-07-15 15:35:00|7550.7|7525.7|7550.8|7525.8|7550.8|7525.8|7550.6|7525.6|3
1594827600000|2020-07-15 15:40:00|7550.9|7525.9|7546.6|7531.6|7550.9|7531.6|7546.4|7525.9|3
1594827900000|2020-07-15 15:45:00|7547|7532|7552.7|7527.7|7553|7532|7546.6|7526.8|31
1594828200000|2020-07-15 15:50:00|7552.5|7527.5|7552.5|7527.5|7552.5|7527.5|7552.5|7527.5|1
1594828800000|2020-07-15 16:00:00|7552.3|7527.3|7551.7|7526.7|7553|7533.2|7546.8|7526.7|20
1594829100000|2020-07-15 16:05:00|7552|7527|7547.8|7532.8|7552.2|7533.6|7547.5|7527|9
1594829400000|2020-07-15 16:10:00|7547.6|7532.6|7552.7|7527.7|7552.7|7532.6|7547.6|7527.7|2
1594829700000|2020-07-15 16:15:00|7552.8|7527.8|7552.8|7527.8|7552.8|7527.8|7552.8|7527.8|1
1594830600000|2020-07-15 16:30:00|7552.7|7527.7|7552.8|7527.8|7552.8|7527.8|7552.7|7527.7|2
1594831500000|2020-07-15 16:45:00|7552.6|7527.6|7547|7532|7552.8|7532|7547|7527.6|3
1594831800000|2020-07-15 16:50:00|7546.8|7531.8|7546|7531|7546.8|7531.8|7546|7531|5
1594832100000|2020-07-15 16:55:00|7545.7|7530.7|7545.7|7530.7|7545.7|7530.7|7545.7|7530.7|1
1594832400000|2020-07-15 17:00:00|7545.6|7530.6|7545.3|7530.3|7545.6|7530.6|7545.3|7530.3|3
1594832700000|2020-07-15 17:05:00|7545.2|7530.2|7545|7530|7545.2|7530.2|7545|7530|2
1594833000000|2020-07-15 17:10:00|7545.1|7530.1|7544.9|7529.9|7545.3|7530.3|7544.9|7529.9|5
1594833300000|2020-07-15 17:15:00|7545|7530|7544.9|7529.9|7545|7530|7544.9|7529.9|2
1594833600000|2020-07-15 17:20:00|7545|7530|7547.2|7532.2|7547.2|7532.2|7544.7|7529.7|9
1594833900000|2020-07-15 17:25:00|7547.4|7532.4|7546.9|7531.9|7547.5|7532.5|7546.9|7531.9|5
1594835100000|2020-07-15 17:45:00|7551.6|7526.6|7545.8|7530.8|7551.7|7530.8|7545.7|7526.2|7
1594835400000|2020-07-15 17:50:00|7546.2|7531.2|7546.2|7531.2|7546.2|7531.2|7546.2|7531.2|1
1594835700000|2020-07-15 17:55:00|7551.3|7526.3|7551.3|7526.3|7551.3|7526.3|7551.3|7526.3|1
1594836000000|2020-07-15 18:00:00|7551.9|7526.9|7545.8|7530.8|7551.9|7531.9|7545.8|7526.8|7
1594836300000|2020-07-15 18:05:00|7545.7|7530.7|7545.9|7530.9|7545.9|7530.9|7545.7|7530.7|2
1594836600000|2020-07-15 18:10:00|7545.8|7530.8|7545.8|7530.8|7545.8|7530.8|7545.8|7530.8|1
1594836900000|2020-07-15 18:15:00|7545.7|7530.7|7545.2|7530.2|7545.9|7530.9|7545.2|7530.2|7
1594837200000|2020-07-15 18:20:00|7545.4|7530.4|7545.8|7530.8|7545.9|7530.9|7545.4|7530.4|5
1594837500000|2020-07-15 18:25:00|7545.9|7530.9|7545.8|7530.8|7545.9|7530.9|7545.8|7530.8|2
1594837800000|2020-07-15 18:30:00|7545.6|7530.6|7545.5|7530.5|7545.6|7530.6|7545.5|7530.5|2
1594838400000|2020-07-15 18:40:00|7545.9|7530.9|7545.9|7530.9|7545.9|7530.9|7545.9|7530.9|1
1594838700000|2020-07-15 18:45:00|7545.5|7530.5|7545.5|7530.5|7545.5|7530.5|7545.5|7530.5|1
1594839000000|2020-07-15 18:50:00|7545.7|7530.7|7545.9|7530.9|7545.9|7530.9|7545.7|7530.7|3
1594839300000|2020-07-15 18:55:00|7546.8|7531.8|7545.5|7530.5|7546.9|7531.9|7545.5|7530.5|6
1594839600000|2020-07-15 19:00:00|7545.4|7530.4|7545.5|7530.5|7545.7|7530.7|7545.4|7530.4|6
1594839900000|2020-07-15 19:05:00|7544.7|7529.7|7549.8|7524.8|7549.8|7529.8|7544.7|7524.8|5
1594841100000|2020-07-15 19:25:00|7544.5|7529.5|7544.4|7529.4|7544.5|7529.5|7544.3|7529.3|4
1594841700000|2020-07-15 19:35:00|7545.3|7530.3|7545.7|7530.7|7545.8|7530.8|7545.3|7530.3|5
1594842300000|2020-07-15 19:45:00|7545.6|7530.6|7544|7529|7545.6|7530.6|7544|7529|6
1594842600000|2020-07-15 19:50:00|7544.4|7529.4|7544.5|7529.5|7544.5|7529.5|7544.4|7529.4|2
1594842900000|2020-07-15 19:55:00|7544.6|7529.6|7550.3|7525.3|7550.3|7529.6|7544.6|7525.3|2
1594866600000|2020-07-16 02:30:00|7566.5|7541.5|7564.1|7539.1|7566.8|7541.8|7564.1|7539.1|22
1594866900000|2020-07-16 02:35:00|7563.7|7538.7|7563.6|7538.6|7563.7|7538.7|7563.6|7538.6|2
1594867200000|2020-07-16 02:40:00|7564.4|7539.4|7564.4|7539.4|7564.4|7539.4|7564.4|7539.4|1
1594868400000|2020-07-16 03:00:00|7564|7539|7558.4|7533.4|7564|7539|7558.4|7533.4|17
1594869900000|2020-07-16 03:25:00|7558.5|7533.5|7557.7|7532.7|7558.5|7533.5|7557.2|7532.2|6
1594870200000|2020-07-16 03:30:00|7557.9|7532.9|7555.6|7540.6|7560.7|7540.8|7554.5|7531.7|273
1594870500000|2020-07-16 03:35:00|7555.2|7540.2|7555|7540|7555.5|7540.5|7553|7538|111
1594870800000|2020-07-16 03:40:00|7554.9|7539.9|7553.3|7538.3|7555.7|7540.7|7553|7538|154
1594871100000|2020-07-16 03:45:00|7553.2|7538.2|7551|7536|7553.8|7538.8|7550.8|7535.8|107
1594871400000|2020-07-16 03:50:00|7551.1|7536.1|7554|7539|7554.1|7539.1|7549.1|7534.1|115
1594871700000|2020-07-16 03:55:00|7553.9|7538.9|7555.7|7540.7|7556.1|7541.1|7553.9|7538.9|51
1594872000000|2020-07-16 04:00:00|7556|7541|7554.6|7539.6|7556.4|7541.4|7553.6|7538.6|77
1594872300000|2020-07-16 04:05:00|7554.7|7539.7|7556|7541|7557.6|7542.6|7554.4|7539.4|101
1594872600000|2020-07-16 04:10:00|7555.9|7540.9|7556.3|7541.3|7556.9|7541.9|7555.1|7540.1|67
1594872900000|2020-07-16 04:15:00|7556.4|7541.4|7556.4|7541.4|7556.4|7541.4|7555.3|7540.3|66
1594873200000|2020-07-16 04:20:00|7556.3|7541.3|7557.5|7542.5|7557.5|7542.5|7556.3|7541.3|29
1594873500000|2020-07-16 04:25:00|7557.6|7542.6|7557.6|7542.6|7558.6|7543.6|7557.4|7542.4|62
1594873800000|2020-07-16 04:30:00|7557.7|7542.7|7561.9|7546.9|7563.3|7548.3|7557.6|7542.6|151
1594874100000|2020-07-16 04:35:00|7562|7547|7561.6|7546.6|7562|7547|7559.5|7544.5|68
1594874400000|2020-07-16 04:40:00|7561.7|7546.7|7561.3|7546.3|7562.5|7547.5|7561|7546|60
1594874700000|2020-07-16 04:45:00|7561.2|7546.2|7559|7544|7561.3|7546.3|7558.6|7543.6|69
1594875000000|2020-07-16 04:50:00|7558.9|7543.9|7560.1|7545.1|7560.9|7545.9|7558.5|7543.5|54
1594875300000|2020-07-16 04:55:00|7561.2|7546.2|7560.8|7545.8|7562.7|7547.7|7560.6|7545.6|73
1594875600000|2020-07-16 05:00:00|7560.9|7545.9|7561.9|7546.9|7561.9|7546.9|7560.6|7545.6|47
1594875900000|2020-07-16 05:05:00|7562.1|7547.1|7560.5|7545.5|7562.1|7547.1|7560.4|7545.4|40
1594876200000|2020-07-16 05:10:00|7560.6|7545.6|7559.6|7544.6|7560.7|7545.7|7558.1|7543.1|73
1594876500000|2020-07-16 05:15:00|7559.5|7544.5|7558.5|7543.5|7559.6|7544.6|7557.9|7542.9|64
1594876800000|2020-07-16 05:20:00|7558.6|7543.6|7560.4|7545.4|7560.6|7545.6|7558.6|7543.6|35
1594877100000|2020-07-16 05:25:00|7560.5|7545.5|7560.6|7545.6|7561.3|7546.3|7559.5|7544.5|66
1594877400000|2020-07-16 05:30:00|7560.7|7545.7|7563.7|7548.7|7563.7|7548.7|7560.2|7545.2|48
1594877700000|2020-07-16 05:35:00|7563.8|7548.8|7562|7547|7563.8|7548.8|7561.8|7546.8|36
1594878000000|2020-07-16 05:40:00|7561.9|7546.9|7559.2|7544.2|7562.1|7547.1|7559.2|7544.2|89
1594878300000|2020-07-16 05:45:00|7559.3|7544.3|7559.2|7544.2|7559.7|7544.7|7559.1|7544.1|20
1594878600000|2020-07-16 05:50:00|7559|7544|7558.3|7543.3|7559.2|7544.2|7557.7|7542.7|61
1594878900000|2020-07-16 05:55:00|7558.4|7543.4|7560|7545|7561.2|7546.2|7557.5|7542.5|118
1594879200000|2020-07-16 06:00:00|7559.9|7544.9|7557.2|7542.2|7560|7545|7556.4|7541.4|83
1594879500000|2020-07-16 06:05:00|7557|7542|7557.5|7542.5|7557.7|7542.7|7556.5|7541.5|45
1594879800000|2020-07-16 06:10:00|7557.4|7542.4|7557.7|7542.7|7558.1|7543.1|7557.1|7542.1|54
1594880100000|2020-07-16 06:15:00|7557.8|7542.8|7557|7542|7557.8|7542.8|7556.9|7541.9|48
1594880400000|2020-07-16 06:20:00|7556.8|7541.8|7555.4|7540.4|7556.8|7541.8|7555|7540|49
1594880700000|2020-07-16 06:25:00|7555.5|7540.5|7557.9|7542.9|7557.9|7542.9|7555.4|7540.4|43
1594881000000|2020-07-16 06:30:00|7557.8|7542.8|7558.3|7543.3|7559.8|7544.8|7557.6|7542.6|88
1594881300000|2020-07-16 06:35:00|7558.2|7543.2|7559.8|7544.8|7559.8|7544.8|7558.1|7543.1|38
1594881600000|2020-07-16 06:40:00|7559.7|7544.7|7559.8|7544.8|7559.9|7544.9|7558.4|7543.4|86
1594881900000|2020-07-16 06:45:00|7559.7|7544.7|7559|7544|7559.9|7544.9|7558.7|7543.7|49
1594882200000|2020-07-16 06:50:00|7559.1|7544.1|7558.8|7543.8|7559.2|7544.2|7557.8|7542.8|47
1594882500000|2020-07-16 06:55:00|7558.6|7543.6|7557.9|7542.9|7558.6|7543.6|7557.8|7542.8|29
1594882800000|2020-07-16 07:00:00|7558|7543|7559|7544|7559.2|7544.2|7557.3|7542.3|58
1594883100000|2020-07-16 07:05:00|7558.9|7543.9|7558.1|7543.1|7558.9|7543.9|7558|7543|36
1594883400000|2020-07-16 07:10:00|7558.2|7543.2|7558.5|7543.5|7558.7|7543.7|7558.1|7543.1|15
1594883700000|2020-07-16 07:15:00|7558.6|7543.6|7557.4|7542.4|7558.6|7543.6|7556.8|7541.8|53
1594884000000|2020-07-16 07:20:00|7557.3|7542.3|7555.4|7540.4|7557.3|7542.3|7555.4|7540.4|38
1594884300000|2020-07-16 07:25:00|7555.6|7540.6|7556.4|7541.4|7556.4|7541.4|7553.8|7538.8|51
1594884600000|2020-07-16 07:30:00|7556.6|7541.6|7557.4|7542.4|7557.6|7542.6|7556.6|7541.6|18
1594884900000|2020-07-16 07:35:00|7557|7542|7552.1|7537.1|7557.7|7542.7|7551.9|7536.9|74
1594885200000|2020-07-16 07:40:00|7553|7538|7552.5|7537.5|7555.4|7540.4|7552.5|7537.5|37
1594885500000|2020-07-16 07:45:00|7552.6|7537.6|7552.5|7537.5|7553|7538|7552|7537|25
1594885800000|2020-07-16 07:50:00|7552.4|7537.4|7552.8|7537.8|7553.6|7538.6|7551.8|7536.8|16
1594886100000|2020-07-16 07:55:00|7552.7|7537.7|7552.7|7537.7|7553.6|7538.6|7552.5|7537.5|36
1594886400000|2020-07-16 08:00:00|7552.8|7537.8|7554.4|7539.4|7554.8|7539.8|7552.8|7537.8|51
1594886700000|2020-07-16 08:05:00|7554.3|7539.3|7551.2|7536.2|7554.4|7539.4|7550.8|7535.8|34
1594887000000|2020-07-16 08:10:00|7551.3|7536.3|7548.6|7533.6|7551.3|7536.3|7548.4|7533.4|37
1594887300000|2020-07-16 08:15:00|7548.5|7533.5|7551.1|7536.1|7551.1|7536.1|7548.5|7533.5|20
1594887600000|2020-07-16 08:20:00|7550.8|7535.8|7552.8|7537.8|7553.6|7538.6|7550|7535|56
1594887900000|2020-07-16 08:25:00|7552.6|7537.6|7553.8|7538.8|7554.2|7539.2|7551.6|7536.6|63
1594888200000|2020-07-16 08:30:00|7554|7539|7554.5|7539.5|7554.7|7539.7|7553.8|7538.8|56
1594888500000|2020-07-16 08:35:00|7554.6|7539.6|7556|7541|7556.4|7541.4|7554.3|7539.3|40
1594888800000|2020-07-16 08:40:00|7556.3|7541.3|7557.8|7542.8|7559.4|7544.4|7556|7541|52
1594889100000|2020-07-16 08:45:00|7558.2|7543.2|7558.6|7543.6|7559|7544|7557.8|7542.8|30
1594889400000|2020-07-16 08:50:00|7558.7|7543.7|7557.9|7542.9|7558.8|7543.8|7557.8|7542.8|107
1594889700000|2020-07-16 08:55:00|7558.1|7543.1|7557.4|7542.4|7558.1|7543.1|7557.2|7542.2|46
1594890000000|2020-07-16 09:00:00|7557.5|7542.5|7557.1|7542.1|7557.6|7542.6|7556.8|7541.8|27
1594890300000|2020-07-16 09:05:00|7557|7542|7557.6|7542.6|7557.6|7542.6|7557|7542|28
1594890600000|2020-07-16 09:10:00|7557.2|7542.2|7559|7544|7559|7544|7557.2|7542.2|24
1594890900000|2020-07-16 09:15:00|7558.8|7543.8|7557.8|7542.8|7558.8|7543.8|7557.8|7542.8|39
1594891200000|2020-07-16 09:20:00|7557.7|7542.7|7557.3|7542.3|7558.5|7543.5|7557.2|7542.2|26
1594891500000|2020-07-16 09:25:00|7557.2|7542.2|7555.3|7540.3|7557.2|7542.2|7553.9|7538.9|75
1594891800000|2020-07-16 09:30:00|7555.2|7540.2|7556.5|7541.5|7556.6|7541.6|7554.7|7539.7|47
1594892100000|2020-07-16 09:35:00|7556.4|7541.4|7555.5|7540.5|7556.5|7541.5|7555.4|7540.4|31
1594892400000|2020-07-16 09:40:00|7555.6|7540.6|7555.5|7540.5|7556|7541|7555.2|7540.2|64
1594892700000|2020-07-16 09:45:00|7555.2|7540.2|7557|7542|7557|7542|7555.2|7540.2|19
1594893000000|2020-07-16 09:50:00|7556.8|7541.8|7558.8|7543.8|7558.8|7543.8|7556.5|7541.5|24
1594893300000|2020-07-16 09:55:00|7558.7|7543.7|7559.8|7544.8|7559.8|7544.8|7558.3|7543.3|18
1594893600000|2020-07-16 10:00:00|7559.5|7544.5|7559|7544|7561|7546|7558.9|7543.9|75
1594893900000|2020-07-16 10:05:00|7559.1|7544.1|7560.3|7545.3|7560.3|7545.3|7558.6|7543.6|38
1594894200000|2020-07-16 10:10:00|7560|7545|7559.9|7544.9|7560.4|7545.4|7559.6|7544.6|30
1594894500000|2020-07-16 10:15:00|7559.7|7544.7|7560.7|7545.7|7560.9|7545.9|7559.5|7544.5|23
1594894800000|2020-07-16 10:20:00|7560.4|7545.4|7559.7|7544.7|7560.7|7545.7|7559.7|7544.7|16
1594895100000|2020-07-16 10:25:00|7559.4|7544.4|7560.4|7545.4|7560.7|7545.7|7559.3|7544.3|45
1594895400000|2020-07-16 10:30:00|7560.3|7545.3|7560.4|7545.4|7560.6|7545.6|7560.3|7545.3|6
1594895700000|2020-07-16 10:35:00|7560.6|7545.6|7560.1|7545.1|7560.6|7545.6|7559.7|7544.7|30
1594896000000|2020-07-16 10:40:00|7560|7545|7559.2|7544.2|7560.2|7545.2|7559|7544|23
1594896300000|2020-07-16 10:45:00|7559|7544|7557.6|7542.6|7559.3|7544.3|7557.2|7542.2|26
1594896600000|2020-07-16 10:50:00|7557.8|7542.8|7557.8|7542.8|7558.2|7543.2|7557.5|7542.5|10
1594896900000|2020-07-16 10:55:00|7558|7543|7557.8|7542.8|7558.2|7543.2|7557.8|7542.8|6
1594897200000|2020-07-16 11:00:00|7557.4|7542.4|7556.8|7541.8|7557.6|7542.6|7556.5|7541.5|23
1594897500000|2020-07-16 11:05:00|7557|7542|7557|7542|7557|7542|7556.8|7541.8|3
1594897800000|2020-07-16 11:10:00|7556.8|7541.8|7557.2|7542.2|7557.2|7542.2|7556.8|7541.8|5
1594898100000|2020-07-16 11:15:00|7557.4|7542.4|7557.8|7542.8|7558.2|7543.2|7557.4|7542.4|25
1594898400000|2020-07-16 11:20:00|7557.6|7542.6|7556.5|7541.5|7557.6|7542.6|7556.5|7541.5|38
1594898700000|2020-07-16 11:25:00|7556.6|7541.6|7553.4|7538.4|7556.6|7541.6|7553.4|7538.4|51
1594899000000|2020-07-16 11:30:00|7553.7|7538.7|7553.9|7538.9|7553.9|7538.9|7553.7|7538.7|7
1594899300000|2020-07-16 11:35:00|7553.8|7538.8|7553.8|7538.8|7553.8|7538.8|7553.8|7538.8|1
1594899600000|2020-07-16 11:40:00|7552.6|7537.6|7557.8|7532.8|7557.8|7537.8|7551|7532.3|18
1594899900000|2020-07-16 11:45:00|7552.9|7537.9|7552.6|7537.6|7552.9|7537.9|7551.2|7536.2|4
1594900200000|2020-07-16 11:50:00|7552.5|7537.5|7552.6|7537.6|7552.6|7537.6|7552.5|7537.5|2
1594900500000|2020-07-16 11:55:00|7552.8|7537.8|7552.8|7537.8|7552.8|7537.8|7552.6|7537.6|16
1594900800000|2020-07-16 12:00:00|7552.7|7537.7|7553.6|7538.6|7553.6|7538.6|7552.6|7537.6|11
1594901100000|2020-07-16 12:05:00|7554.2|7539.2|7554.5|7539.5|7555.6|7540.6|7553.6|7538.6|23
1594901400000|2020-07-16 12:10:00|7554.6|7539.6|7555.4|7540.4|7555.6|7540.6|7554.1|7539.1|53
1594902000000|2020-07-16 12:20:00|7555.3|7540.3|7555.3|7540.3|7555.3|7540.3|7554.9|7539.9|24
1594902300000|2020-07-16 12:25:00|7555.4|7540.4|7559.5|7534.5|7560.5|7540.5|7555|7534.5|25
1594902600000|2020-07-16 12:30:00|7559.4|7534.4|7559.2|7534.2|7559.5|7539.3|7554|7534.1|63
1594902900000|2020-07-16 12:35:00|7559.3|7534.3|7559.3|7534.3|7559.9|7534.9|7559.2|7534.2|5
1594903500000|2020-07-16 12:45:00|7558.9|7533.9|7558.7|7533.7|7558.9|7533.9|7558.7|7533.7|2
1594903800000|2020-07-16 12:50:00|7553.8|7538.8|7553.9|7538.9|7554|7539|7553.8|7538.8|14
1594904100000|2020-07-16 12:55:00|7554|7539|7554|7539|7554.1|7539.1|7553.9|7538.9|97
1594904400000|2020-07-16 13:00:00|7553.9|7538.9|7553.6|7538.6|7554|7539|7553.6|7538.6|15
1594904700000|2020-07-16 13:05:00|7553.5|7538.5|7552.3|7537.3|7558.2|7538.6|7552.3|7532.5|40
1594905000000|2020-07-16 13:10:00|7552.2|7537.2|7551.9|7536.9|7552.2|7537.2|7551.7|7536.7|6
1594905300000|2020-07-16 13:15:00|7551.8|7536.8|7553.3|7538.3|7558.6|7538.5|7551.6|7532.9|155
1594905600000|2020-07-16 13:20:00|7553.4|7538.4|7552.7|7537.7|7558.9|7538.9|7552.7|7533.3|146
1594905900000|2020-07-16 13:25:00|7552.9|7537.9|7550.8|7535.8|7556.9|7538.1|7550.8|7531.3|22
1594906200000|2020-07-16 13:30:00|7550.6|7535.6|7550.4|7535.4|7551|7536|7550.4|7535.4|7
1594906500000|2020-07-16 13:35:00|7549.1|7534.1|7556.6|7531.6|7556.9|7536|7548.9|7530.8|57
1594906800000|2020-07-16 13:40:00|7556.7|7531.7|7550.8|7535.8|7557.1|7536.3|7550.8|7530.7|87
1594907100000|2020-07-16 13:45:00|7550.6|7535.6|7549.8|7534.8|7555.3|7535.6|7549.8|7530.3|13
1594907400000|2020-07-16 13:50:00|7549.6|7534.6|7550.4|7535.4|7550.4|7535.4|7548.9|7533.9|14
1594907700000|2020-07-16 13:55:00|7549.3|7534.3|7553.7|7528.7|7553.8|7534.3|7548.8|7528.4|14
1594908000000|2020-07-16 14:00:00|7553.6|7528.6|7549.4|7534.4|7554.1|7534.6|7549.4|7528.6|34
1594908300000|2020-07-16 14:05:00|7549|7534|7548.9|7533.9|7549|7534|7548.9|7533.9|2
1594908900000|2020-07-16 14:15:00|7548.8|7533.8|7548.8|7533.8|7548.8|7533.8|7548.5|7533.5|3
1594909200000|2020-07-16 14:20:00|7549.7|7534.7|7548.5|7533.5|7549.8|7534.8|7547.8|7532.8|20
1594909500000|2020-07-16 14:25:00|7548.6|7533.6|7547.5|7532.5|7548.6|7533.6|7547.2|7532.2|10
1594909800000|2020-07-16 14:30:00|7546.9|7531.9|7546.8|7531.8|7546.9|7531.9|7546.5|7531.5|17
1594910100000|2020-07-16 14:35:00|7546.7|7531.7|7545.9|7530.9|7551.3|7531.7|7545.9|7526.2|6
1594910400000|2020-07-16 14:40:00|7545.6|7530.6|7546|7531|7546|7531|7545.6|7530.6|13
1594910700000|2020-07-16 14:45:00|7545.8|7530.8|7545.8|7530.8|7546|7531|7545.8|7530.8|3
1594911300000|2020-07-16 14:55:00|7546.6|7531.6|7552|7527|7552|7531.7|7546.6|7527|3
1594911600000|2020-07-16 15:00:00|7552.6|7527.6|7552.2|7527.2|7553.1|7528.1|7551.8|7526.8|84
1594911900000|2020-07-16 15:05:00|7552.3|7527.3|7553.1|7528.1|7553.3|7528.3|7551.6|7526.6|317
1594912200000|2020-07-16 15:10:00|7553.2|7528.2|7551.6|7526.6|7553.7|7533.3|7548|7526.4|67
1594912500000|2020-07-16 15:15:00|7551.5|7526.5|7551|7526|7552.5|7527.5|7551|7526|63
1594912800000|2020-07-16 15:20:00|7550.7|7525.7|7550.8|7525.8|7550.8|7525.8|7550.7|7525.7|2
1594913100000|2020-07-16 15:25:00|7550.7|7525.7|7550.6|7525.6|7550.8|7525.8|7550.6|7525.6|3
1594913400000|2020-07-16 15:30:00|7551.4|7526.4|7551.7|7526.7|7553|7531.9|7546.6|7526.4|29
1594913700000|2020-07-16 15:35:00|7551.5|7526.5|7551.5|7526.5|7551.5|7526.5|7551.5|7526.5|1
1594914300000|2020-07-16 15:45:00|7545.9|7530.9|7546|7531|7546|7531|7545.9|7530.9|2
1594914600000|2020-07-16 15:50:00|7545.9|7530.9|7545.6|7530.6|7546|7531|7545.6|7530.6|5
1594914900000|2020-07-16 15:55:00|7545.8|7530.8|7546.8|7531.8|7552.8|7531.8|7545.8|7526.3|12
1594915200000|2020-07-16 16:00:00|7547|7532|7546.8|7531.8|7547|7532|7546.4|7531.4|4
1594915500000|2020-07-16 16:05:00|7546.6|7531.6|7546.6|7531.6|7546.6|7531.6|7546.6|7531.6|1
1594916400000|2020-07-16 16:20:00|7546.8|7531.8|7546.6|7531.6|7546.8|7531.8|7546.6|7531.6|2
1594916700000|2020-07-16 16:25:00|7546.8|7531.8|7554.7|7529.7|7554.7|7534|7546.8|7529.3|12
1594917000000|2020-07-16 16:30:00|7554.8|7529.8|7554.6|7529.6|7554.8|7529.8|7554.6|7529.6|2
1594917300000|2020-07-16 16:35:00|7554.8|7529.8|7554.8|7529.8|7554.8|7529.8|7554.8|7529.8|1
1594917900000|2020-07-16 16:45:00|7554.9|7529.9|7555|7530|7555|7530|7554.8|7529.8|3
1594918200000|2020-07-16 16:50:00|7555.1|7530.1|7555.3|7530.3|7555.3|7530.3|7555.1|7530.1|3
1594918500000|2020-07-16 16:55:00|7555.5|7530.5|7550.5|7535.5|7555.5|7536|7550.5|7530.5|4
1594918800000|2020-07-16 17:00:00|7552.1|7537.1|7557.1|7532.1|7557.6|7537.5|7552.1|7531.7|46
1594919100000|2020-07-16 17:05:00|7557.2|7532.2|7558.2|7533.2|7558.9|7533.9|7557|7532|162
1594919400000|2020-07-16 17:10:00|7558.1|7533.1|7551.8|7536.8|7559.2|7537.2|7551.8|7532.3|114
1594919700000|2020-07-16 17:15:00|7557.3|7532.3|7557.3|7532.3|7557.3|7532.3|7557.3|7532.3|1
1594920000000|2020-07-16 17:20:00|7557.5|7532.5|7552.5|7537.5|7557.5|7537.5|7552.5|7532.5|2
1594920300000|2020-07-16 17:25:00|7552.8|7537.8|7552.5|7537.5|7558.2|7538.2|7552.5|7533.2|4
1594920600000|2020-07-16 17:30:00|7558.2|7533.2|7557.8|7532.8|7558.2|7533.2|7557.8|7532.8|3
1594920900000|2020-07-16 17:35:00|7557.9|7532.9|7552.5|7537.5|7557.9|7537.8|7552.5|7532.9|3
1594921500000|2020-07-16 17:45:00|7552.1|7537.1|7557.3|7532.3|7557.3|7537.1|7552.1|7532.3|2
1594923000000|2020-07-16 18:10:00|7557.2|7532.2|7557.2|7532.2|7557.2|7532.2|7557.2|7532.2|1
1594923900000|2020-07-16 18:25:00|7556.7|7531.7|7557.3|7532.3|7557.3|7536.9|7551.9|7530.1|132
1594924200000|2020-07-16 18:30:00|7557.4|7532.4|7557.3|7532.3|7557.4|7532.4|7557.3|7532.3|2
1594924500000|2020-07-16 18:35:00|7556.6|7531.6|7552.8|7537.8|7556.7|7537.8|7552.2|7531|12
1594925100000|2020-07-16 18:45:00|7556.9|7531.9|7553|7538|7556.9|7538|7551.8|7531.9|3
1594925400000|2020-07-16 18:50:00|7552.8|7537.8|7553|7538|7553|7538|7552.8|7537.8|2
1594925700000|2020-07-16 18:55:00|7553.6|7538.6|7559.7|7534.7|7560.2|7538.8|7553.6|7534.5|27
1594926000000|2020-07-16 19:00:00|7559.8|7534.8|7559.7|7534.7|7559.8|7534.8|7559.7|7534.7|2
1594926300000|2020-07-16 19:05:00|7559.8|7534.8|7559.8|7534.8|7559.8|7534.8|7559.8|7534.8|1
1594926600000|2020-07-16 19:10:00|7559.7|7534.7|7559.7|7534.7|7559.8|7534.8|7559.7|7534.7|3
1594926900000|2020-07-16 19:15:00|7559.6|7534.6|7560.5|7535.5|7560.5|7535.5|7558|7533|5
1594927500000|2020-07-16 19:25:00|7559.5|7534.5|7557.2|7532.2|7559.5|7534.5|7557.2|7532.2|511
1594927800000|2020-07-16 19:30:00|7557.3|7532.3|7557.9|7532.9|7558.7|7533.7|7557.3|7532.3|488
1594928100000|2020-07-16 19:35:00|7558.2|7533.2|7558.1|7533.1|7558.7|7533.7|7557.2|7532.2|543
1594928400000|2020-07-16 19:40:00|7558.4|7533.4|7557.5|7532.5|7558.8|7533.8|7557.4|7532.4|543
1594928700000|2020-07-16 19:45:00|7557.4|7532.4|7557.6|7532.6|7557.6|7532.6|7556.2|7531.2|11
1594929000000|2020-07-16 19:50:00|7558|7533|7558.5|7533.5|7558.5|7533.5|7558|7533|4
1594953000000|2020-07-17 02:30:00|7564.1|7539.1|7560.2|7535.2|7564.6|7539.6|7560.2|7535.2|6
1594953300000|2020-07-17 02:35:00|7561.3|7536.3|7561.6|7536.6|7561.9|7536.9|7561.3|7536.3|5
1594954800000|2020-07-17 03:00:00|7562.3|7537.3|7561|7536|7562.9|7537.9|7561|7536|3
1594955400000|2020-07-17 03:10:00|7560.5|7535.5|7560.5|7535.5|7560.5|7535.5|7560.5|7535.5|1
1594956000000|2020-07-17 03:20:00|7561.5|7536.5|7560.6|7535.6|7561.7|7536.7|7560.5|7535.5|7
1594956600000|2020-07-17 03:30:00|7560.9|7535.9|7556.8|7541.8|7561.2|7542|7555|7535|87
1594956900000|2020-07-17 03:35:00|7556.9|7541.9|7556.3|7541.3|7556.9|7541.9|7556.2|7541.2|30
1594957200000|2020-07-17 03:40:00|7556.2|7541.2|7555.9|7540.9|7556.9|7541.9|7555.2|7540.2|41
1594957500000|2020-07-17 03:45:00|7555.8|7540.8|7554.6|7539.6|7555.9|7540.9|7554.5|7539.5|37
1594957800000|2020-07-17 03:50:00|7554.1|7539.1|7554.8|7539.8|7554.9|7539.9|7553.9|7538.9|35
1594958100000|2020-07-17 03:55:00|7554.7|7539.7|7554.8|7539.8|7555|7540|7554.7|7539.7|10
1594958400000|2020-07-17 04:00:00|7555|7540|7555.3|7540.3|7555.5|7540.5|7554.8|7539.8|26
1594958700000|2020-07-17 04:05:00|7555.4|7540.4|7558.9|7543.9|7559.1|7544.1|7555.2|7540.2|71
1594959000000|2020-07-17 04:10:00|7559.2|7544.2|7557.8|7542.8|7559.2|7544.2|7557.1|7542.1|54
1594959300000|2020-07-17 04:15:00|7557.9|7542.9|7557.3|7542.3|7558.5|7543.5|7557.3|7542.3|50
1594959600000|2020-07-17 04:20:00|7557.4|7542.4|7557.9|7542.9|7558.9|7543.9|7557.3|7542.3|41
1594959900000|2020-07-17 04:25:00|7558|7543|7557.5|7542.5|7558.2|7543.2|7557.2|7542.2|36
1594960200000|2020-07-17 04:30:00|7557.4|7542.4|7556.8|7541.8|7557.5|7542.5|7556.3|7541.3|79
1594960500000|2020-07-17 04:35:00|7556.7|7541.7|7553.3|7538.3|7556.8|7541.8|7553.3|7538.3|102
1594960800000|2020-07-17 04:40:00|7553.2|7538.2|7551.3|7536.3|7553.5|7538.5|7551.1|7536.1|97
1594961100000|2020-07-17 04:45:00|7551.4|7536.4|7548.3|7533.3|7552.1|7537.1|7547.6|7532.6|87
1594961400000|2020-07-17 04:50:00|7548.2|7533.2|7548.2|7533.2|7549.9|7534.9|7546.6|7531.6|84
1594961700000|2020-07-17 04:55:00|7548.3|7533.3|7548.6|7533.6|7548.6|7533.6|7547.8|7532.8|53
1594962000000|2020-07-17 05:00:00|7548.7|7533.7|7550|7535|7550.8|7535.8|7547.4|7532.4|64
1594962300000|2020-07-17 05:05:00|7549.9|7534.9|7548|7533|7550.1|7535.1|7547.9|7532.9|51
1594962600000|2020-07-17 05:10:00|7547.9|7532.9|7546.1|7531.1|7547.9|7532.9|7544.7|7529.7|66
1594962900000|2020-07-17 05:15:00|7546.3|7531.3|7549.3|7534.3|7549.9|7534.9|7546.1|7531.1|88
1594963200000|2020-07-17 05:20:00|7549.2|7534.2|7549.5|7534.5|7549.5|7534.5|7548.7|7533.7|24
1594963500000|2020-07-17 05:25:00|7549.4|7534.4|7547.9|7532.9|7549.4|7534.4|7546.8|7531.8|49
1594963800000|2020-07-17 05:30:00|7547.6|7532.6|7546|7531|7547.7|7532.7|7545|7530|117
1594964100000|2020-07-17 05:35:00|7546.4|7531.4|7548.6|7533.6|7549.9|7534.9|7546.1|7531.1|143
1594964400000|2020-07-17 05:40:00|7548.5|7533.5|7548.8|7533.8|7549.3|7534.3|7548.1|7533.1|38
1594964700000|2020-07-17 05:45:00|7548.7|7533.7|7548.9|7533.9|7549.1|7534.1|7548.4|7533.4|31
1594965000000|2020-07-17 05:50:00|7549|7534|7548.7|7533.7|7549|7534|7546.4|7531.4|84
1594965300000|2020-07-17 05:55:00|7548.8|7533.8|7548.2|7533.2|7549.4|7534.4|7548.2|7533.2|26
1594965600000|2020-07-17 06:00:00|7548.3|7533.3|7548.6|7533.6|7548.7|7533.7|7547.8|7532.8|27
1594965900000|2020-07-17 06:05:00|7548.7|7533.7|7546.2|7531.2|7549|7534|7546.1|7531.1|61
1594966200000|2020-07-17 06:10:00|7546.1|7531.1|7545.5|7530.5|7546.2|7531.2|7543.3|7528.3|119
1594966500000|2020-07-17 06:15:00|7545.7|7530.7|7547.1|7532.1|7547.6|7532.6|7544.9|7529.9|59
1594966800000|2020-07-17 06:20:00|7546.8|7531.8|7546.2|7531.2|7547.1|7532.1|7545.8|7530.8|60
1594967100000|2020-07-17 06:25:00|7546.4|7531.4|7547.4|7532.4|7547.4|7532.4|7546.1|7531.1|33
1594967400000|2020-07-17 06:30:00|7547.7|7532.7|7546.8|7531.8|7548.3|7533.3|7546.2|7531.2|40
1594967700000|2020-07-17 06:35:00|7546.7|7531.7|7545.5|7530.5|7546.8|7531.8|7545.4|7530.4|33
1594968000000|2020-07-17 06:40:00|7545.4|7530.4|7542.8|7527.8|7545.5|7530.5|7541.7|7526.7|117
1594968300000|2020-07-17 06:45:00|7542.9|7527.9|7544|7529|7544.5|7529.5|7542.9|7527.9|25
1594968600000|2020-07-17 06:50:00|7543.9|7528.9|7542.8|7527.8|7544|7529|7542.3|7527.3|36
1594968900000|2020-07-17 06:55:00|7542.7|7527.7|7541.8|7526.8|7542.8|7527.8|7537.3|7522.3|117
1594969200000|2020-07-17 07:00:00|7541.9|7526.9|7539.6|7524.6|7542|7527|7538.6|7523.6|103
1594969500000|2020-07-17 07:05:00|7539.5|7524.5|7540.2|7525.2|7541|7526|7539.1|7524.1|70
1594969800000|2020-07-17 07:10:00|7540.1|7525.1|7540.5|7525.5|7540.6|7525.6|7539.3|7524.3|80
1594970100000|2020-07-17 07:15:00|7540.6|7525.6|7541.5|7526.5|7541.5|7526.5|7539.3|7524.3|38
1594970400000|2020-07-17 07:20:00|7541.4|7526.4|7541.6|7526.6|7543.6|7528.6|7541.1|7526.1|111
1594970700000|2020-07-17 07:25:00|7541.7|7526.7|7541|7526|7542.5|7527.5|7540.1|7525.1|79
1594971000000|2020-07-17 07:30:00|7540.9|7525.9|7540.6|7525.6|7541|7526|7539.8|7524.8|33
1594971300000|2020-07-17 07:35:00|7540.4|7525.4|7541|7526|7542|7527|7539.6|7524.6|59
1594971600000|2020-07-17 07:40:00|7540.8|7525.8|7543|7528|7543|7528|7540.8|7525.8|16
1594971900000|2020-07-17 07:45:00|7542.9|7527.9|7544.4|7529.4|7544.4|7529.4|7542.6|7527.6|15
1594972200000|2020-07-17 07:50:00|7544.2|7529.2|7543.8|7528.8|7545.4|7530.4|7543.7|7528.7|44
1594972500000|2020-07-17 07:55:00|7543.7|7528.7|7541.4|7526.4|7543.8|7528.8|7541.3|7526.3|51
1594972800000|2020-07-17 08:00:00|7541.6|7526.6|7540.9|7525.9|7542.5|7527.5|7540.2|7525.2|48
1594973100000|2020-07-17 08:05:00|7540.8|7525.8|7537.7|7522.7|7540.9|7525.9|7537.3|7522.3|89
1594973400000|2020-07-17 08:10:00|7537.8|7522.8|7537|7522|7537.8|7522.8|7537|7522|30
1594973700000|2020-07-17 08:15:00|7536.9|7521.9|7531.6|7516.6|7537.3|7522.3|7531.1|7516.1|152
1594974000000|2020-07-17 08:20:00|7531.5|7516.5|7531.3|7516.3|7531.6|7516.6|7528.1|7513.1|100
1594974300000|2020-07-17 08:25:00|7531.7|7516.7|7534.4|7519.4|7535.5|7520.5|7531.7|7516.7|61
1594974600000|2020-07-17 08:30:00|7534.2|7519.2|7534.8|7519.8|7535.8|7520.8|7532.8|7517.8|63
1594974900000|2020-07-17 08:35:00|7534.6|7519.6|7532.6|7517.6|7535|7520|7531.8|7516.8|80
1594975200000|2020-07-17 08:40:00|7532.8|7517.8|7532|7517|7532.8|7517.8|7532|7517|23
1594975500000|2020-07-17 08:45:00|7531.8|7516.8|7531.2|7516.2|7532|7517|7531.2|7516.2|15
1594975800000|2020-07-17 08:50:00|7531.6|7516.6|7530.9|7515.9|7532.6|7517.6|7530.4|7515.4|57
1594976100000|2020-07-17 08:55:00|7531|7516|7531.2|7516.2|7532|7517|7530.9|7515.9|23
1594976400000|2020-07-17 09:00:00|7531.4|7516.4|7532.2|7517.2|7532.6|7517.6|7530.8|7515.8|29
1594976700000|2020-07-17 09:05:00|7532|7517|7530.8|7515.8|7532|7517|7530.2|7515.2|36
1594977000000|2020-07-17 09:10:00|7530.9|7515.9|7531.1|7516.1|7531.8|7516.8|7530.6|7515.6|30
1594977300000|2020-07-17 09:15:00|7531.5|7516.5|7533.5|7518.5|7533.5|7518.5|7530.5|7515.5|49
1594977600000|2020-07-17 09:20:00|7533.4|7518.4|7530.7|7515.7|7534.1|7519.1|7530.7|7515.7|55
1594977900000|2020-07-17 09:25:00|7530.6|7515.6|7530.1|7515.1|7531.2|7516.2|7530.1|7515.1|50
1594978200000|2020-07-17 09:30:00|7530.3|7515.3|7531|7516|7531.8|7516.8|7530.3|7515.3|22
1594978500000|2020-07-17 09:35:00|7531.2|7516.2|7531.2|7516.2|7531.6|7516.6|7530.8|7515.8|23
1594978800000|2020-07-17 09:40:00|7531|7516|7531.8|7516.8|7532.2|7517.2|7531|7516|28
1594979100000|2020-07-17 09:45:00|7532|7517|7531.7|7516.7|7532.4|7517.4|7531.4|7516.4|25
1594979400000|2020-07-17 09:50:00|7531.9|7516.9|7532.1|7517.1|7533.3|7518.3|7531.9|7516.9|50
1594979700000|2020-07-17 09:55:00|7532.2|7517.2|7531.4|7516.4|7532.2|7517.2|7531.1|7516.1|33
1594980000000|2020-07-17 10:00:00|7531.6|7516.6|7532|7517|7532.2|7517.2|7531.6|7516.6|30
1594980300000|2020-07-17 10:05:00|7531.9|7516.9|7532|7517|7532|7517|7531.9|7516.9|14
1594980600000|2020-07-17 10:10:00|7531.9|7516.9|7532|7517|7532|7517|7531.9|7516.9|12
1594980900000|2020-07-17 10:15:00|7531.9|7516.9|7532|7517|7532|7517|7531.9|7516.9|10
1594981200000|2020-07-17 10:20:00|7531.8|7516.8|7530.7|7515.7|7531.8|7516.8|7530.6|7515.6|15
1594981500000|2020-07-17 10:25:00|7530.8|7515.8|7532.1|7517.1|7532.7|7517.7|7530.2|7515.2|44
1594981800000|2020-07-17 10:30:00|7532.2|7517.2|7531.4|7516.4|7532.3|7517.3|7530.9|7515.9|21
1594982100000|2020-07-17 10:35:00|7531.3|7516.3|7531.4|7516.4|7531.5|7516.5|7531|7516|13
1594982400000|2020-07-17 10:40:00|7531|7516|7531.9|7516.9|7532|7517|7530.4|7515.4|22
1594982700000|2020-07-17 10:45:00|7531.4|7516.4|7531.8|7516.8|7532|7517|7531|7516|24
1594983000000|2020-07-17 10:50:00|7531.6|7516.6|7531.2|7516.2|7531.6|7516.6|7531.2|7516.2|2
1594983300000|2020-07-17 10:55:00|7530.7|7515.7|7530.3|7515.3|7530.7|7515.7|7530.3|7515.3|2
1594984500000|2020-07-17 11:15:00|7530|7515|7530.2|7515.2|7530.3|7515.3|7529.6|7514.6|6
1594984800000|2020-07-17 11:20:00|7530.4|7515.4|7530.2|7515.2|7530.4|7515.4|7530.2|7515.2|6
1594985100000|2020-07-17 11:25:00|7530.4|7515.4|7531.5|7516.5|7531.5|7516.5|7530.2|7515.2|22
1594985400000|2020-07-17 11:30:00|7531.4|7516.4|7533.9|7518.9|7533.9|7518.9|7531.4|7516.4|7
1594985700000|2020-07-17 11:35:00|7533.8|7518.8|7532.1|7517.1|7533.8|7518.8|7532.1|7517.1|3
1594986000000|2020-07-17 11:40:00|7532.5|7517.5|7532|7517|7533.1|7518.1|7532|7517|5
1594986300000|2020-07-17 11:45:00|7531.8|7516.8|7531.8|7516.8|7531.8|7516.8|7531.8|7516.8|1
1594986600000|2020-07-17 11:50:00|7531.5|7516.5|7531.8|7516.8|7532.2|7517.2|7531.5|7516.5|99
1594986900000|2020-07-17 11:55:00|7531.9|7516.9|7532.1|7517.1|7532.1|7517.1|7531.6|7516.6|316
1594987200000|2020-07-17 12:00:00|7531.9|7516.9|7531.5|7516.5|7532.2|7517.2|7531.5|7516.5|551
1594987500000|2020-07-17 12:05:00|7531.7|7516.7|7531.4|7516.4|7531.9|7516.9|7531|7516|564
1594987800000|2020-07-17 12:10:00|7531.5|7516.5|7530.3|7515.3|7531.8|7516.8|7530.1|7515.1|176
1594988100000|2020-07-17 12:15:00|7530.4|7515.4|7530.1|7515.1|7530.6|7515.6|7529.8|7514.8|7
1594988400000|2020-07-17 12:20:00|7530.5|7515.5|7529.9|7514.9|7531.3|7516.3|7529.7|7514.7|159
1594988700000|2020-07-17 12:25:00|7530|7515|7529.8|7514.8|7530.6|7515.6|7529.7|7514.7|30
1594989000000|2020-07-17 12:30:00|7529.6|7514.6|7530|7515|7530.3|7515.3|7529.6|7514.6|5
1594989300000|2020-07-17 12:35:00|7529.6|7514.6|7526.8|7511.8|7529.6|7514.6|7526.8|7511.8|23
1594989600000|2020-07-17 12:40:00|7526.7|7511.7|7527.9|7512.9|7528.2|7513.2|7526.7|7511.7|70
1594989900000|2020-07-17 12:45:00|7528.2|7513.2|7530.9|7515.9|7530.9|7515.9|7527.4|7512.4|145
1594990200000|2020-07-17 12:50:00|7530.8|7515.8|7531.1|7516.1|7531.4|7516.4|7530.5|7515.5|30
1594990500000|2020-07-17 12:55:00|7531|7516|7531.6|7516.6|7531.6|7516.6|7529.6|7514.6|13
1594990800000|2020-07-17 13:00:00|7531.4|7516.4|7531.4|7516.4|7531.8|7516.8|7531.1|7516.1|12
1594991100000|2020-07-17 13:05:00|7531.3|7516.3|7530.6|7515.6|7531.3|7516.3|7530.5|7515.5|19
1594991400000|2020-07-17 13:10:00|7530.7|7515.7|7530.1|7515.1|7531.2|7516.2|7529.8|7514.8|113
1594991700000|2020-07-17 13:15:00|7530|7515|7528.4|7513.4|7530|7515|7528|7513|261
1594992000000|2020-07-17 13:20:00|7528.6|7513.6|7526.3|7511.3|7528.6|7513.6|7525.8|7510.8|71
1594992300000|2020-07-17 13:25:00|7526.4|7511.4|7526|7511|7526.4|7511.4|7526|7511|5
1594992600000|2020-07-17 13:30:00|7526.3|7511.3|7526|7511|7526.4|7511.4|7525.7|7510.7|65
1594993200000|2020-07-17 13:40:00|7525.9|7510.9|7526.3|7511.3|7526.3|7511.3|7525.9|7510.9|8
1594994400000|2020-07-17 14:00:00|7526.5|7511.5|7526.4|7511.4|7527.2|7512.2|7526.4|7511.4|7
1594994700000|2020-07-17 14:05:00|7526.7|7511.7|7526.9|7511.9|7526.9|7511.9|7526.7|7511.7|2
1594995300000|2020-07-17 14:15:00|7527|7512|7527|7512|7527|7512|7527|7512|1
1594995600000|2020-07-17 14:20:00|7527.5|7512.5|7527.4|7512.4|7527.7|7512.7|7527|7512|11
1594995900000|2020-07-17 14:25:00|7527.6|7512.6|7529.6|7514.6|7530.2|7515.2|7527.6|7512.6|12
1594996200000|2020-07-17 14:30:00|7530.6|7515.6|7530.6|7515.6|7530.6|7515.6|7530.6|7515.6|1
1594996500000|2020-07-17 14:35:00|7530.5|7515.5|7527.4|7512.4|7530.5|7515.5|7527.3|7512.3|8
1594996800000|2020-07-17 14:40:00|7527.2|7512.2|7527.8|7512.8|7527.8|7512.8|7526.9|7511.9|11
1594997100000|2020-07-17 14:45:00|7526.9|7511.9|7526.8|7511.8|7526.9|7511.9|7526.8|7511.8|2
1594997400000|2020-07-17 14:50:00|7526.5|7511.5|7526.5|7511.5|7527.6|7512.6|7526.5|7511.5|10
1594997700000|2020-07-17 14:55:00|7526.9|7511.9|7526.5|7511.5|7526.9|7511.9|7526.5|7511.5|5
1594998000000|2020-07-17 15:00:00|7527|7512|7527|7512|7527|7512|7527|7512|1
1594998600000|2020-07-17 15:10:00|7526.5|7511.5|7526|7511|7526.5|7511.5|7526|7511|3
1594998900000|2020-07-17 15:15:00|7525.8|7510.8|7526|7511|7526|7511|7525.8|7510.8|2
1594999500000|2020-07-17 15:25:00|7526.4|7511.4|7527.1|7512.1|7527.6|7512.6|7526.4|7511.4|25
1594999800000|2020-07-17 15:30:00|7527.2|7512.2|7527|7512|7532.8|7512.7|7527|7507.4|53
1595000100000|2020-07-17 15:35:00|7527.3|7512.3|7527.5|7512.5|7527.7|7512.7|7527.3|7512.3|5
1595000400000|2020-07-17 15:40:00|7527.3|7512.3|7527.5|7512.5|7527.5|7512.5|7526.7|7511.7|6
1595000700000|2020-07-17 15:45:00|7527.4|7512.4|7527.4|7512.4|7527.4|7512.4|7526.9|7511.9|4
1595001000000|2020-07-17 15:50:00|7527.2|7512.2|7526.8|7511.8|7527.2|7512.2|7526.8|7511.8|4
1595001300000|2020-07-17 15:55:00|7526.5|7511.5|7526.5|7511.5|7526.5|7511.5|7526.5|7511.5|1
1595002500000|2020-07-17 16:15:00|7526.4|7511.4|7526.4|7511.4|7526.4|7511.4|7526.4|7511.4|1
1595002800000|2020-07-17 16:20:00|7526|7511|7527.5|7512.5|7527.6|7512.6|7525|7510|18
1595003100000|2020-07-17 16:25:00|7526.9|7511.9|7526.8|7511.8|7526.9|7511.9|7526.8|7511.8|2
1595003700000|2020-07-17 16:35:00|7526.6|7511.6|7527.1|7512.1|7527.1|7512.1|7526.4|7511.4|6
1595004000000|2020-07-17 16:40:00|7526.8|7511.8|7526.8|7511.8|7527.4|7512.4|7526.8|7511.8|6
1595004900000|2020-07-17 16:55:00|7527.4|7512.4|7527|7512|7527.4|7512.4|7526.8|7511.8|3
1595006100000|2020-07-17 17:15:00|7527.4|7512.4|7527|7512|7527.4|7512.4|7527|7512|3
1595006400000|2020-07-17 17:20:00|7527.4|7512.4|7526.8|7511.8|7527.4|7512.4|7526.8|7511.8|4
1595006700000|2020-07-17 17:25:00|7527.2|7512.2|7526.8|7511.8|7527.3|7512.3|7526.8|7511.8|4
1595007000000|2020-07-17 17:30:00|7526.5|7511.5|7526.9|7511.9|7526.9|7511.9|7526.5|7511.5|2
1595007300000|2020-07-17 17:35:00|7526.5|7511.5|7526.5|7511.5|7526.5|7511.5|7526.5|7511.5|1
1595007600000|2020-07-17 17:40:00|7526.4|7511.4|7526.3|7511.3|7526.4|7511.4|7526.1|7511.1|4
1595008800000|2020-07-17 18:00:00|7526.5|7511.5|7526.4|7511.4|7526.5|7511.5|7526.3|7511.3|3
1595009700000|2020-07-17 18:15:00|7526.3|7511.3|7526.5|7511.5|7526.5|7511.5|7526.3|7511.3|2
1595010600000|2020-07-17 18:30:00|7526.9|7511.9|7526.3|7511.3|7526.9|7511.9|7526.3|7511.3|4
1595010900000|2020-07-17 18:35:00|7526.5|7511.5|7526.5|7511.5|7526.7|7511.7|7526.5|7511.5|3
1595012400000|2020-07-17 19:00:00|7526.7|7511.7|7526.5|7511.5|7527.1|7512.1|7526.5|7511.5|5
1595013000000|2020-07-17 19:10:00|7526.1|7511.1|7526.1|7511.1|7526.1|7511.1|7526.1|7511.1|1
1595013600000|2020-07-17 19:20:00|7526|7511|7525.9|7510.9|7526|7511|7525.8|7510.8|4
1595013900000|2020-07-17 19:25:00|7525.8|7510.8|7525.8|7510.8|7525.8|7510.8|7525.8|7510.8|1
1595014800000|2020-07-17 19:40:00|7527.3|7512.3|7532.6|7507.6|7532.7|7513.9|7527.3|7507.6|6
1595015100000|2020-07-17 19:45:00|7532.8|7507.8|7532.8|7507.8|7533.3|7508.3|7531|7506|27
1595015400000|2020-07-17 19:50:00|7532.6|7507.6|7531.1|7506.1|7532.8|7507.8|7531|7506|4
1595015700000|2020-07-17 19:55:00|7527|7512|7526.1|7511.1|7527|7512|7526.1|7511.1|4
1595212200000|2020-07-20 02:30:00|7530.6|7505.6|7530.6|7505.6|7530.6|7505.6|7530.6|7505.6|1
1595215200000|2020-07-20 03:20:00|7535.6|7510.6|7534.1|7509.1|7535.6|7510.6|7534.1|7509.1|8
1595215500000|2020-07-20 03:25:00|7535.1|7510.1|7535.1|7510.1|7535.1|7510.1|7535.1|7510.1|1
1595215800000|2020-07-20 03:30:00|7534.1|7509.1|7530.7|7515.7|7535.1|7516|7529.3|7509.1|113
1595216100000|2020-07-20 03:35:00|7530.5|7515.5|7528.8|7513.8|7531.3|7516.3|7528.3|7513.3|76
1595216400000|2020-07-20 03:40:00|7528.5|7513.5|7527.5|7512.5|7528.8|7513.8|7525.9|7510.9|28
1595216700000|2020-07-20 03:45:00|7527.2|7512.2|7528.2|7513.2|7528.5|7513.5|7527.2|7512.2|25
1595217000000|2020-07-20 03:50:00|7527.5|7512.5|7526.4|7511.4|7528.4|7513.4|7526.4|7511.4|25
1595217300000|2020-07-20 03:55:00|7526.8|7511.8|7524.8|7509.8|7527.3|7512.3|7524.8|7509.8|22
1595217600000|2020-07-20 04:00:00|7524.6|7509.6|7524.6|7509.6|7524.9|7509.9|7522.5|7507.5|35
1595217900000|2020-07-20 04:05:00|7524.8|7509.8|7526.9|7511.9|7527.1|7512.1|7524.7|7509.7|39
1595218200000|2020-07-20 04:10:00|7526.8|7511.8|7526.7|7511.7|7527|7512|7525.8|7510.8|46
1595218500000|2020-07-20 04:15:00|7526.8|7511.8|7524.9|7509.9|7527.1|7512.1|7523.8|7508.8|67
1595218800000|2020-07-20 04:20:00|7524.8|7509.8|7524.7|7509.7|7525.4|7510.4|7524|7509|71
1595219100000|2020-07-20 04:25:00|7524.6|7509.6|7526.2|7511.2|7526.5|7511.5|7524.6|7509.6|26
1595219400000|2020-07-20 04:30:00|7526.3|7511.3|7528|7513|7528.5|7513.5|7525.3|7510.3|121
1595219700000|2020-07-20 04:35:00|7527.9|7512.9|7528.7|7513.7|7530.3|7515.3|7527.7|7512.7|109
1595220000000|2020-07-20 04:40:00|7528.6|7513.6|7529.5|7514.5|7530.7|7515.7|7528.4|7513.4|49
1595220300000|2020-07-20 04:45:00|7529.6|7514.6|7528.9|7513.9|7529.9|7514.9|7528.6|7513.6|48
1595220600000|2020-07-20 04:50:00|7529.1|7514.1|7527|7512|7530|7515|7527|7512|57
1595220900000|2020-07-20 04:55:00|7526.9|7511.9|7526.7|7511.7|7527.6|7512.6|7526.7|7511.7|31
1595221200000|2020-07-20 05:00:00|7526.6|7511.6|7525.1|7510.1|7526.9|7511.9|7524.4|7509.4|148
1595221500000|2020-07-20 05:05:00|7525.2|7510.2|7526.7|7511.7|7527|7512|7525|7510|88
1595221800000|2020-07-20 05:10:00|7526.8|7511.8|7535|7520|7535.7|7520.7|7526.7|7511.7|191
1595222100000|2020-07-20 05:15:00|7534.9|7519.9|7533.2|7518.2|7535.2|7520.2|7532.8|7517.8|102
1595222400000|2020-07-20 05:20:00|7533.3|7518.3|7531.9|7516.9|7533.3|7518.3|7530.6|7515.6|149
1595222700000|2020-07-20 05:25:00|7532|7517|7531.3|7516.3|7532.3|7517.3|7530.6|7515.6|142
1595223000000|2020-07-20 05:30:00|7531.2|7516.2|7530.7|7515.7|7531.9|7516.9|7530|7515|133
1595223300000|2020-07-20 05:35:00|7530.8|7515.8|7530.8|7515.8|7532.3|7517.3|7530.4|7515.4|96
1595223600000|2020-07-20 05:40:00|7531|7516|7530.6|7515.6|7532.1|7517.1|7530.2|7515.2|53
1595223900000|2020-07-20 05:45:00|7530.5|7515.5|7530.5|7515.5|7530.7|7515.7|7530|7515|45
1595224200000|2020-07-20 05:50:00|7530.6|7515.6|7530.5|7515.5|7530.9|7515.9|7529.9|7514.9|56
1595224500000|2020-07-20 05:55:00|7530.4|7515.4|7529.2|7514.2|7530.5|7515.5|7529.2|7514.2|43
1595224800000|2020-07-20 06:00:00|7529.3|7514.3|7528.2|7513.2|7530.1|7515.1|7527.7|7512.7|80
1595225100000|2020-07-20 06:05:00|7528.3|7513.3|7528.4|7513.4|7529.6|7514.6|7527.5|7512.5|49
1595225400000|2020-07-20 06:10:00|7528.2|7513.2|7528.4|7513.4|7529.2|7514.2|7528|7513|66
1595225700000|2020-07-20 06:15:00|7528.5|7513.5|7531.6|7516.6|7531.7|7516.7|7528.4|7513.4|63
1595226000000|2020-07-20 06:20:00|7531.3|7516.3|7527.5|7512.5|7531.5|7516.5|7527.5|7512.5|61
1595226300000|2020-07-20 06:25:00|7527.9|7512.9|7527.7|7512.7|7528|7513|7527.4|7512.4|26
1595226600000|2020-07-20 06:30:00|7527.9|7512.9|7527.6|7512.6|7528.6|7513.6|7527.4|7512.4|103
1595226900000|2020-07-20 06:35:00|7527.7|7512.7|7528.3|7513.3|7529.1|7514.1|7527.2|7512.2|91
1595227200000|2020-07-20 06:40:00|7528.2|7513.2|7526.2|7511.2|7528.4|7513.4|7524.7|7509.7|129
1595227500000|2020-07-20 06:45:00|7526.3|7511.3|7526.8|7511.8|7526.8|7511.8|7525.9|7510.9|72
1595227800000|2020-07-20 06:50:00|7526.3|7511.3|7525.8|7510.8|7526.8|7511.8|7525.5|7510.5|85
1595228100000|2020-07-20 06:55:00|7525.9|7510.9|7527.2|7512.2|7527.2|7512.2|7525.5|7510.5|94
1595228400000|2020-07-20 07:00:00|7527|7512|7528.2|7513.2|7528.2|7513.2|7527|7512|43
1595228700000|2020-07-20 07:05:00|7528.4|7513.4|7528.2|7513.2|7530|7515|7527.5|7512.5|121
1595229000000|2020-07-20 07:10:00|7528.6|7513.6|7530.4|7515.4|7531.1|7516.1|7528.6|7513.6|75
1595229300000|2020-07-20 07:15:00|7530.5|7515.5|7529.2|7514.2|7530.7|7515.7|7528.8|7513.8|42
1595229600000|2020-07-20 07:20:00|7529.3|7514.3|7530.6|7515.6|7530.7|7515.7|7529.2|7514.2|79
1595229900000|2020-07-20 07:25:00|7530.8|7515.8|7529.7|7514.7|7530.8|7515.8|7529.3|7514.3|109
1595230200000|2020-07-20 07:30:00|7529.8|7514.8|7530.6|7515.6|7530.6|7515.6|7529.3|7514.3|49
1595230500000|2020-07-20 07:35:00|7530.4|7515.4|7531.6|7516.6|7531.9|7516.9|7530.2|7515.2|35
1595230800000|2020-07-20 07:40:00|7531.4|7516.4|7531.6|7516.6|7531.6|7516.6|7531.2|7516.2|5
1595231100000|2020-07-20 07:45:00|7531.5|7516.5|7532.6|7517.6|7533|7518|7530.2|7515.2|39
1595231400000|2020-07-20 07:50:00|7532.4|7517.4|7529.1|7514.1|7532.4|7517.4|7529.1|7514.1|17
1595231700000|2020-07-20 07:55:00|7528.7|7513.7|7528|7513|7528.8|7513.8|7527.7|7512.7|42
1595232000000|2020-07-20 08:00:00|7527.8|7512.8|7528.2|7513.2|7528.2|7513.2|7526.3|7511.3|65
1595232300000|2020-07-20 08:05:00|7528.1|7513.1|7528.3|7513.3|7529.1|7514.1|7527.9|7512.9|47
1595232600000|2020-07-20 08:10:00|7528.2|7513.2|7529.4|7514.4|7529.6|7514.6|7527.9|7512.9|40
1595232900000|2020-07-20 08:15:00|7529.3|7514.3|7529.1|7514.1|7529.6|7514.6|7529.1|7514.1|45
1595233200000|2020-07-20 08:20:00|7529.2|7514.2|7527.9|7512.9|7529.2|7514.2|7527.7|7512.7|36
1595233500000|2020-07-20 08:25:00|7527.6|7512.6|7525.4|7510.4|7527.6|7512.6|7523.8|7508.8|78
1595233800000|2020-07-20 08:30:00|7525.6|7510.6|7525.6|7510.6|7525.7|7510.7|7525|7510|31
1595234100000|2020-07-20 08:35:00|7526.1|7511.1|7524.4|7509.4|7526.4|7511.4|7523|7508|32
1595234400000|2020-07-20 08:40:00|7524.2|7509.2|7522.9|7507.9|7524.6|7509.6|7522.5|7507.5|71
1595234700000|2020-07-20 08:45:00|7522.7|7507.7|7521.7|7506.7|7522.7|7507.7|7521.2|7506.2|42
1595235000000|2020-07-20 08:50:00|7521.6|7506.6|7522.2|7507.2|7522.4|7507.4|7521.4|7506.4|42
1595235300000|2020-07-20 08:55:00|7521.6|7506.6|7521.6|7506.6|7521.6|7506.6|7521.6|7506.6|1
1595235600000|2020-07-20 09:00:00|7521.4|7506.4|7520.9|7505.9|7521.4|7506.4|7518.9|7503.9|78
1595235900000|2020-07-20 09:05:00|7521.3|7506.3|7521.1|7506.1|7521.7|7506.7|7520.7|7505.7|23
1595236200000|2020-07-20 09:10:00|7521.3|7506.3|7521.3|7506.3|7521.3|7506.3|7520.9|7505.9|16
1595236500000|2020-07-20 09:15:00|7521.2|7506.2|7521|7506|7521.9|7506.9|7520.8|7505.8|35
1595236800000|2020-07-20 09:20:00|7520.1|7505.1|7519.7|7504.7|7520.1|7505.1|7519.7|7504.7|44
1595237100000|2020-07-20 09:25:00|7519.8|7504.8|7520|7505|7520|7505|7519.5|7504.5|28
1595237400000|2020-07-20 09:30:00|7519.6|7504.6|7519.5|7504.5|7519.9|7504.9|7519.4|7504.4|16
1595237700000|2020-07-20 09:35:00|7519.2|7504.2|7519|7504|7519.7|7504.7|7519|7504|14
1595238000000|2020-07-20 09:40:00|7518.8|7503.8|7517.5|7502.5|7518.8|7503.8|7517.5|7502.5|19
1595238300000|2020-07-20 09:45:00|7517.6|7502.6|7516.6|7501.6|7517.9|7502.9|7515.8|7500.8|33
1595238600000|2020-07-20 09:50:00|7516.7|7501.7|7516.3|7501.3|7517.6|7502.6|7516.3|7501.3|17
1595238900000|2020-07-20 09:55:00|7516.6|7501.6|7516.8|7501.8|7517.6|7502.6|7516.6|7501.6|39
1595239200000|2020-07-20 10:00:00|7516.6|7501.6|7516|7501|7516.9|7501.9|7515.6|7500.6|29
1595239500000|2020-07-20 10:05:00|7515.9|7500.9|7516|7501|7516.8|7501.8|7515.4|7500.4|15
1595239800000|2020-07-20 10:10:00|7516.2|7501.2|7516.2|7501.2|7516.4|7501.4|7516.2|7501.2|5
1595240100000|2020-07-20 10:15:00|7516.6|7501.6|7516.7|7501.7|7517|7502|7516|7501|13
1595240400000|2020-07-20 10:20:00|7516.6|7501.6|7514|7499|7516.6|7501.6|7514|7499|12
1595240700000|2020-07-20 10:25:00|7513.8|7498.8|7515.2|7500.2|7515.4|7500.4|7513.2|7498.2|37
1595241000000|2020-07-20 10:30:00|7514.8|7499.8|7514|7499|7515.2|7500.2|7513.8|7498.8|11
1595241300000|2020-07-20 10:35:00|7514.4|7499.4|7514|7499|7515|7500|7514|7499|17
1595241600000|2020-07-20 10:40:00|7513.8|7498.8|7512.7|7497.7|7513.8|7498.8|7512.6|7497.6|6
1595241900000|2020-07-20 10:45:00|7512.6|7497.6|7511.4|7496.4|7512.6|7497.6|7511.1|7496.1|13
1595242200000|2020-07-20 10:50:00|7511.1|7496.1|7511.4|7496.4|7511.4|7496.4|7510.9|7495.9|8
1595242500000|2020-07-20 10:55:00|7511.5|7496.5|7511.4|7496.4|7512.1|7497.1|7511.4|7496.4|15
1595242800000|2020-07-20 11:00:00|7511.2|7496.2|7509.6|7494.6|7511.5|7496.5|7509.4|7494.4|42
1595243100000|2020-07-20 11:05:00|7509.5|7494.5|7508.5|7493.5|7509.6|7494.6|7507.6|7492.6|36
1595243400000|2020-07-20 11:10:00|7508.9|7493.9|7509.6|7494.6|7510.1|7495.1|7507.9|7492.9|34
1595243700000|2020-07-20 11:15:00|7509.4|7494.4|7509.9|7494.9|7510|7495|7508.9|7493.9|37
1595244000000|2020-07-20 11:20:00|7510|7495|7510.7|7495.7|7511.2|7496.2|7509.9|7494.9|33
1595244300000|2020-07-20 11:25:00|7510.8|7495.8|7510.9|7495.9|7511|7496|7510.1|7495.1|19
1595244600000|2020-07-20 11:30:00|7510.8|7495.8|7510|7495|7510.8|7495.8|7509.5|7494.5|11
1595244900000|2020-07-20 11:35:00|7510.5|7495.5|7511.2|7496.2|7511.6|7496.6|7510.5|7495.5|5
1595245500000|2020-07-20 11:45:00|7511.3|7496.3|7511.3|7496.3|7511.6|7496.6|7511.3|7496.3|4
1595245800000|2020-07-20 11:50:00|7510.4|7495.4|7510.5|7495.5|7510.7|7495.7|7510.4|7495.4|26
1595246100000|2020-07-20 11:55:00|7510.6|7495.6|7511.8|7496.8|7513.2|7498.2|7510.4|7495.4|43
1595246400000|2020-07-20 12:00:00|7512|7497|7514.5|7499.5|7515.3|7500.3|7512|7497|59
1595246700000|2020-07-20 12:05:00|7514.6|7499.6|7514.2|7499.2|7514.7|7499.7|7514.1|7499.1|13
1595247000000|2020-07-20 12:10:00|7514.1|7499.1|7514.1|7499.1|7514.4|7499.4|7514.1|7499.1|11
1595247300000|2020-07-20 12:15:00|7514.2|7499.2|7515.8|7500.8|7516.3|7501.3|7514.1|7499.1|75
1595247600000|2020-07-20 12:20:00|7515.9|7500.9|7516.3|7501.3|7516.3|7501.3|7515.4|7500.4|41
1595247900000|2020-07-20 12:25:00|7516.2|7501.2|7516.6|7501.6|7516.9|7501.9|7515.2|7500.2|31
1595248200000|2020-07-20 12:30:00|7516.2|7501.2|7515.8|7500.8|7516.5|7501.5|7515.8|7500.8|17
1595248500000|2020-07-20 12:35:00|7515.7|7500.7|7515.8|7500.8|7515.9|7500.9|7515.6|7500.6|14
1595248800000|2020-07-20 12:40:00|7515.9|7500.9|7515.8|7500.8|7516|7501|7515.8|7500.8|6
1595249100000|2020-07-20 12:45:00|7515.9|7500.9|7517.2|7502.2|7518.7|7503.7|7515.7|7500.7|28
1595249400000|2020-07-20 12:50:00|7517.3|7502.3|7518.3|7503.3|7518.6|7503.6|7517.3|7502.3|24
1595249700000|2020-07-20 12:55:00|7518.4|7503.4|7517.1|7502.1|7518.4|7503.4|7517|7502|41
1595250000000|2020-07-20 13:00:00|7517.2|7502.2|7515.9|7500.9|7517.2|7502.2|7515.3|7500.3|417
1595250300000|2020-07-20 13:05:00|7516|7501|7516.8|7501.8|7517.3|7502.3|7515.9|7500.9|148
1595250600000|2020-07-20 13:10:00|7516.7|7501.7|7516.6|7501.6|7518.4|7503.4|7516.3|7501.3|168
1595250900000|2020-07-20 13:15:00|7516.5|7501.5|7514.4|7499.4|7520.9|7501.6|7513.9|7494.3|419
1595251200000|2020-07-20 13:20:00|7514.5|7499.5|7516|7501|7516.6|7501.6|7514|7499|12
1595251500000|2020-07-20 13:25:00|7516.1|7501.1|7516.6|7501.6|7516.6|7501.6|7516|7501|3
1595251800000|2020-07-20 13:30:00|7516.2|7501.2|7516|7501|7516.4|7501.4|7515.8|7500.8|6
1595252100000|2020-07-20 13:35:00|7516.1|7501.1|7516.7|7501.7|7517.2|7502.2|7515.8|7500.8|23
1595252400000|2020-07-20 13:40:00|7516.6|7501.6|7519.3|7504.3|7519.3|7504.3|7516.5|7501.5|13
1595252700000|2020-07-20 13:45:00|7519.4|7504.4|7520.6|7505.6|7521|7506|7519.3|7504.3|8
1595253000000|2020-07-20 13:50:00|7520.2|7505.2|7520.2|7505.2|7520.2|7505.2|7520.2|7505.2|1
1595253300000|2020-07-20 13:55:00|7519.8|7504.8|7519.8|7504.8|7519.8|7504.8|7519.6|7504.6|5
1595253600000|2020-07-20 14:00:00|7519.2|7504.2|7518.8|7503.8|7519.2|7504.2|7517.8|7502.8|16
1595253900000|2020-07-20 14:05:00|7518.5|7503.5|7517.3|7502.3|7518.5|7503.5|7516.5|7501.5|5
1595254500000|2020-07-20 14:15:00|7517.4|7502.4|7516.6|7501.6|7518.8|7503.8|7516.6|7501.6|21
1595254800000|2020-07-20 14:20:00|7517|7502|7516.6|7501.6|7517|7502|7516.6|7501.6|2
1595255100000|2020-07-20 14:25:00|7516.5|7501.5|7515.6|7500.6|7516.5|7501.5|7514.2|7499.2|24
1595255400000|2020-07-20 14:30:00|7515.5|7500.5|7515.4|7500.4|7515.5|7500.5|7515.3|7500.3|6
1595255700000|2020-07-20 14:35:00|7515.3|7500.3|7514.4|7499.4|7515.5|7500.5|7514.4|7499.4|155
1595256000000|2020-07-20 14:40:00|7514.6|7499.6|7519.3|7494.3|7519.6|7500|7513.8|7493.2|205
1595256300000|2020-07-20 14:45:00|7519.4|7494.4|7513.2|7498.2|7519.6|7499.7|7513|7494.3|12
1595256600000|2020-07-20 14:50:00|7513.3|7498.3|7513|7498|7513.4|7498.4|7512.9|7497.9|9
1595256900000|2020-07-20 14:55:00|7512.7|7497.7|7510.9|7495.9|7512.7|7497.7|7510.5|7495.5|12
1595257200000|2020-07-20 15:00:00|7511|7496|7511|7496|7511|7496|7510.9|7495.9|7
1595257500000|2020-07-20 15:05:00|7511.2|7496.2|7510.6|7495.6|7511.2|7496.2|7510.6|7495.6|4
1595257800000|2020-07-20 15:10:00|7510|7495|7510|7495|7510|7495|7509.8|7494.8|4
1595258400000|2020-07-20 15:20:00|7511|7496|7512|7497|7512.6|7497.6|7511|7496|9
1595258700000|2020-07-20 15:25:00|7512.6|7497.6|7511.1|7496.1|7512.8|7497.8|7510.9|7495.9|15
1595259000000|2020-07-20 15:30:00|7511.3|7496.3|7511.3|7496.3|7511.3|7496.3|7511.2|7496.2|5
1595259300000|2020-07-20 15:35:00|7512.1|7497.1|7512.2|7497.2|7513.4|7498.4|7512|7497|9
1595259600000|2020-07-20 15:40:00|7511.8|7496.8|7511.6|7496.6|7512|7497|7511.6|7496.6|3
1595259900000|2020-07-20 15:45:00|7510.8|7495.8|7510|7495|7510.8|7495.8|7510|7495|5
1595260200000|2020-07-20 15:50:00|7510.6|7495.6|7510|7495|7510.6|7495.6|7510|7495|2
1595260500000|2020-07-20 15:55:00|7510.2|7495.2|7510.6|7495.6|7510.6|7495.6|7510|7495|6
1595260800000|2020-07-20 16:00:00|7510|7495|7510.2|7495.2|7510.6|7495.6|7510|7495|5
1595261400000|2020-07-20 16:10:00|7510.8|7495.8|7510.8|7495.8|7510.8|7495.8|7510.8|7495.8|1
1595261700000|2020-07-20 16:15:00|7510|7495|7509.2|7494.2|7510.2|7495.2|7509|7494|9
1595262000000|2020-07-20 16:20:00|7509.6|7494.6|7512|7497|7512.5|7497.5|7509.6|7494.6|24
1595262300000|2020-07-20 16:25:00|7512.1|7497.1|7511.6|7496.6|7512.6|7497.6|7511.6|7496.6|5
1595262600000|2020-07-20 16:30:00|7511.5|7496.5|7511.6|7496.6|7511.6|7496.6|7511.5|7496.5|2
1595263800000|2020-07-20 16:50:00|7511.5|7496.5|7512|7497|7512|7497|7511.5|7496.5|4
1595264100000|2020-07-20 16:55:00|7512.1|7497.1|7512.2|7497.2|7512.4|7497.4|7512.1|7497.1|9
1595265300000|2020-07-20 17:15:00|7512.4|7497.4|7512.2|7497.2|7512.4|7497.4|7512.2|7497.2|2
1595266500000|2020-07-20 17:35:00|7512.4|7497.4|7512.4|7497.4|7512.4|7497.4|7512.4|7497.4|1
1595266800000|2020-07-20 17:40:00|7512.2|7497.2|7512.2|7497.2|7512.2|7497.2|7512.2|7497.2|1
1595267100000|2020-07-20 17:45:00|7513.5|7498.5|7513.6|7498.6|7513.7|7498.7|7513.5|7498.5|8
1595268000000|2020-07-20 18:00:00|7513.4|7498.4|7513.6|7498.6|7513.6|7498.6|7513.4|7498.4|3
1595270700000|2020-07-20 18:45:00|7512.8|7497.8|7512.6|7497.6|7512.8|7497.8|7512.6|7497.6|2
1595271000000|2020-07-20 18:50:00|7512.2|7497.2|7512.6|7497.6|7512.6|7497.6|7512.2|7497.2|2
1595271300000|2020-07-20 18:55:00|7512.2|7497.2|7512|7497|7512.2|7497.2|7512|7497|2
1595272200000|2020-07-20 19:10:00|7512.3|7497.3|7512.3|7497.3|7512.3|7497.3|7512.3|7497.3|1
1595272500000|2020-07-20 19:15:00|7512|7497|7511.5|7496.5|7512|7497|7511.3|7496.3|3
1595273100000|2020-07-20 19:25:00|7511.3|7496.3|7511|7496|7511.3|7496.3|7511|7496|2
1595274300000|2020-07-20 19:45:00|7510.7|7495.7|7510.7|7495.7|7510.7|7495.7|7510.7|7495.7|1
1595274600000|2020-07-20 19:50:00|7510.6|7495.6|7513.4|7488.4|7513.7|7495.6|7508.8|7488.2|31
1595274900000|2020-07-20 19:55:00|7513.3|7488.3|7513.3|7488.3|7513.4|7488.4|7513.1|7488.1|9
1595298600000|2020-07-21 02:30:00|7509.6|7484.6|7508.5|7483.5|7509.6|7484.6|7508.5|7483.5|11
1595298900000|2020-07-21 02:35:00|7509.1|7484.1|7509.1|7484.1|7509.2|7484.2|7509.1|7484.1|3
1595299200000|2020-07-21 02:40:00|7509.6|7484.6|7504.8|7489.8|7509.6|7490.2|7504.8|7484.6|8
1595299800000|2020-07-21 02:50:00|7503.6|7488.6|7503.7|7488.7|7503.7|7488.7|7503.6|7488.6|2
1595300100000|2020-07-21 02:55:00|7503.8|7488.8|7503.8|7488.8|7503.8|7488.8|7503.8|7488.8|1
1595300700000|2020-07-21 03:05:00|7504.4|7489.4|7504.5|7489.5|7504.6|7489.6|7504.4|7489.4|4
1595301000000|2020-07-21 03:10:00|7504.4|7489.4|7505.1|7490.1|7505.5|7490.5|7504.4|7489.4|13
1595301300000|2020-07-21 03:15:00|7505.3|7490.3|7505.2|7490.2|7505.4|7490.4|7505.2|7490.2|4
1595301600000|2020-07-21 03:20:00|7505.1|7490.1|7505.1|7490.1|7505.1|7490.1|7505.1|7490.1|1
1595301900000|2020-07-21 03:25:00|7505|7490|7503.6|7488.6|7505|7490|7503|7488|14
1595302200000|2020-07-21 03:30:00|7503.5|7488.5|7503.5|7488.5|7505.9|7488.6|7500.8|7479.7|195
1595302500000|2020-07-21 03:35:00|7503.6|7488.6|7500.9|7485.9|7504.3|7489.3|7499.6|7484.6|149
1595302800000|2020-07-21 03:40:00|7500.8|7485.8|7502.3|7487.3|7503.2|7488.2|7500.7|7485.7|96
1595303100000|2020-07-21 03:45:00|7502.4|7487.4|7504.7|7489.7|7505|7490|7502.4|7487.4|77
1595303400000|2020-07-21 03:50:00|7504.8|7489.8|7505.2|7490.2|7505.9|7490.9|7504.5|7489.5|92
1595303700000|2020-07-21 03:55:00|7505.1|7490.1|7504.7|7489.7|7506|7491|7504.6|7489.6|74
1595304000000|2020-07-21 04:00:00|7504.6|7489.6|7504.2|7489.2|7505.4|7490.4|7503.5|7488.5|66
1595304300000|2020-07-21 04:05:00|7503.8|7488.8|7505.6|7490.6|7506|7491|7503|7488|59
1595304600000|2020-07-21 04:10:00|7505.9|7490.9|7510.4|7495.4|7510.7|7495.7|7505.9|7490.9|119
1595304900000|2020-07-21 04:15:00|7510.3|7495.3|7508.4|7493.4|7511|7496|7508.3|7493.3|99
1595305200000|2020-07-21 04:20:00|7508.3|7493.3|7510.6|7495.6|7510.6|7495.6|7508|7493|84
1595305500000|2020-07-21 04:25:00|7510.8|7495.8|7511.5|7496.5|7512.1|7497.1|7510.6|7495.6|105
1595305800000|2020-07-21 04:30:00|7511.6|7496.6|7509.1|7494.1|7512.6|7497.6|7509.1|7494.1|113
1595306100000|2020-07-21 04:35:00|7508.6|7493.6|7507.5|7492.5|7510.1|7495.1|7506.2|7491.2|130
1595306400000|2020-07-21 04:40:00|7507.4|7492.4|7507.3|7492.3|7507.8|7492.8|7505.9|7490.9|69
1595306700000|2020-07-21 04:45:00|7507.4|7492.4|7508.3|7493.3|7509.6|7494.6|7507.4|7492.4|56
1595307000000|2020-07-21 04:50:00|7507.9|7492.9|7508.7|7493.7|7509|7494|7507.6|7492.6|59
1595307300000|2020-07-21 04:55:00|7508.3|7493.3|7509|7494|7509.1|7494.1|7508.2|7493.2|47
1595307600000|2020-07-21 05:00:00|7509.1|7494.1|7508.8|7493.8|7509.4|7494.4|7508.3|7493.3|59
1595307900000|2020-07-21 05:05:00|7508.7|7493.7|7510.1|7495.1|7510.1|7495.1|7507.9|7492.9|65
1595308200000|2020-07-21 05:10:00|7510.2|7495.2|7513|7498|7513.6|7498.6|7510.2|7495.2|84
1595308500000|2020-07-21 05:15:00|7513.1|7498.1|7513.4|7498.4|7513.4|7498.4|7512.5|7497.5|33
1595308800000|2020-07-21 05:20:00|7513.3|7498.3|7514.1|7499.1|7514.6|7499.6|7513|7498|35
1595309100000|2020-07-21 05:25:00|7514.2|7499.2|7514.3|7499.3|7515.8|7500.8|7514.1|7499.1|63
1595309400000|2020-07-21 05:30:00|7514.4|7499.4|7511.7|7496.7|7514.4|7499.4|7511.4|7496.4|60
1595309700000|2020-07-21 05:35:00|7511.6|7496.6|7509.7|7494.7|7511.9|7496.9|7509.1|7494.1|62
1595310000000|2020-07-21 05:40:00|7509.6|7494.6|7509.8|7494.8|7510.4|7495.4|7509.3|7494.3|29
1595310300000|2020-07-21 05:45:00|7509.9|7494.9|7507.9|7492.9|7510.1|7495.1|7507.9|7492.9|20
1595310600000|2020-07-21 05:50:00|7508.1|7493.1|7510.4|7495.4|7510.7|7495.7|7507.9|7492.9|57
1595310900000|2020-07-21 05:55:00|7510.5|7495.5|7507.9|7492.9|7511.1|7496.1|7507.8|7492.8|76
1595311200000|2020-07-21 06:00:00|7508|7493|7509.7|7494.7|7509.8|7494.8|7508|7493|55
1595311500000|2020-07-21 06:05:00|7509.5|7494.5|7509.7|7494.7|7511|7496|7508.9|7493.9|59
1595311800000|2020-07-21 06:10:00|7509.9|7494.9|7510.9|7495.9|7510.9|7495.9|7509.9|7494.9|12
1595312100000|2020-07-21 06:15:00|7510.8|7495.8|7506.5|7491.5|7510.8|7495.8|7506.5|7491.5|56
1595312400000|2020-07-21 06:20:00|7506.4|7491.4|7507.5|7492.5|7508.5|7493.5|7505.5|7490.5|71
1595312700000|2020-07-21 06:25:00|7507.6|7492.6|7505.4|7490.4|7507.8|7492.8|7503.5|7488.5|106
1595313000000|2020-07-21 06:30:00|7505.5|7490.5|7506.2|7491.2|7507.7|7492.7|7505.5|7490.5|78
1595313300000|2020-07-21 06:35:00|7506.3|7491.3|7507.7|7492.7|7507.9|7492.9|7505.8|7490.8|38
1595313600000|2020-07-21 06:40:00|7507.8|7492.8|7508.3|7493.3|7509|7494|7507.7|7492.7|46
1595313900000|2020-07-21 06:45:00|7508.5|7493.5|7509.2|7494.2|7509.3|7494.3|7508.5|7493.5|28
1595314200000|2020-07-21 06:50:00|7509.1|7494.1|7509.4|7494.4|7510.2|7495.2|7507.8|7492.8|94
1595314500000|2020-07-21 06:55:00|7509.1|7494.1|7511|7496|7511.6|7496.6|7509.1|7494.1|68
1595314800000|2020-07-21 07:00:00|7510.9|7495.9|7512.6|7497.6|7512.8|7497.8|7509.3|7494.3|95
1595315100000|2020-07-21 07:05:00|7512.7|7497.7|7513.4|7498.4|7514.2|7499.2|7510.8|7495.8|122
1595315400000|2020-07-21 07:10:00|7513|7498|7513.2|7498.2|7513.8|7498.8|7511.9|7496.9|58
1595315700000|2020-07-21 07:15:00|7512.8|7497.8|7512.7|7497.7|7513.1|7498.1|7511.1|7496.1|94
1595316000000|2020-07-21 07:20:00|7512.8|7497.8|7512.8|7497.8|7513.1|7498.1|7511|7496|63
1595316300000|2020-07-21 07:25:00|7512.9|7497.9|7515.7|7500.7|7515.7|7500.7|7512.2|7497.2|77
1595316600000|2020-07-21 07:30:00|7515.6|7500.6|7516.4|7501.4|7518.4|7503.4|7515.2|7500.2|111
1595316900000|2020-07-21 07:35:00|7516.5|7501.5|7516.9|7501.9|7517|7502|7516|7501|36
1595317200000|2020-07-21 07:40:00|7517|7502|7516.6|7501.6|7517|7502|7515.8|7500.8|41
1595317500000|2020-07-21 07:45:00|7516.4|7501.4|7516.7|7501.7|7517.2|7502.2|7516.4|7501.4|72
1595317800000|2020-07-21 07:50:00|7516.5|7501.5|7516.7|7501.7|7517|7502|7515.7|7500.7|26
1595318100000|2020-07-21 07:55:00|7516.6|7501.6|7514.4|7499.4|7516.6|7501.6|7513.8|7498.8|61
1595318400000|2020-07-21 08:00:00|7514|7499|7512.8|7497.8|7514.4|7499.4|7512.8|7497.8|56
1595318700000|2020-07-21 08:05:00|7512.6|7497.6|7512|7497|7512.6|7497.6|7511.8|7496.8|46
1595319000000|2020-07-21 08:10:00|7512.1|7497.1|7510|7495|7512.6|7497.6|7509.8|7494.8|47
1595319300000|2020-07-21 08:15:00|7509.8|7494.8|7510.9|7495.9|7510.9|7495.9|7509.6|7494.6|35
1595319600000|2020-07-21 08:20:00|7511|7496|7510.8|7495.8|7511|7496|7510.8|7495.8|13
1595319900000|2020-07-21 08:25:00|7510.7|7495.7|7504.9|7489.9|7510.7|7495.7|7504.8|7489.8|84
1595320200000|2020-07-21 08:30:00|7505|7490|7504.4|7489.4|7505.8|7490.8|7504.2|7489.2|75
1595320500000|2020-07-21 08:35:00|7504.2|7489.2|7499.8|7484.8|7504.6|7489.6|7499.4|7484.4|65
1595320800000|2020-07-21 08:40:00|7500|7485|7500.7|7485.7|7500.7|7485.7|7497.8|7482.8|69
1595321100000|2020-07-21 08:45:00|7500.5|7485.5|7500.1|7485.1|7501.2|7486.2|7497.5|7482.5|77
1595321400000|2020-07-21 08:50:00|7500.2|7485.2|7497|7482|7500.5|7485.5|7496.8|7481.8|62
1595321700000|2020-07-21 08:55:00|7497.2|7482.2|7496.4|7481.4|7497.6|7482.6|7495.8|7480.8|76
1595322000000|2020-07-21 09:00:00|7496.2|7481.2|7501.7|7486.7|7501.8|7486.8|7493.8|7478.8|182
1595322300000|2020-07-21 09:05:00|7501|7486|7498.6|7483.6|7501|7486|7498.6|7483.6|35
1595322600000|2020-07-21 09:10:00|7498.5|7483.5|7498|7483|7498.5|7483.5|7497.2|7482.2|13
1595322900000|2020-07-21 09:15:00|7498.4|7483.4|7497.8|7482.8|7500.6|7485.6|7497.8|7482.8|33
1595323200000|2020-07-21 09:20:00|7497.6|7482.6|7497.8|7482.8|7498.1|7483.1|7497.6|7482.6|5
1595323500000|2020-07-21 09:25:00|7498.2|7483.2|7498.8|7483.8|7499.8|7484.8|7497.8|7482.8|49
1595323800000|2020-07-21 09:30:00|7498.6|7483.6|7496.3|7481.3|7498.6|7483.6|7495.7|7480.7|62
1595324100000|2020-07-21 09:35:00|7496.2|7481.2|7496|7481|7496.3|7481.3|7495.6|7480.6|23
1595324400000|2020-07-21 09:40:00|7496.3|7481.3|7494.6|7479.6|7496.6|7481.6|7494.4|7479.4|23
1595324700000|2020-07-21 09:45:00|7494.4|7479.4|7494.8|7479.8|7495.1|7480.1|7493.8|7478.8|29
1595325000000|2020-07-21 09:50:00|7495|7480|7495|7480|7495.4|7480.4|7494.2|7479.2|28
1595325300000|2020-07-21 09:55:00|7494.8|7479.8|7495.4|7480.4|7496.2|7481.2|7494.3|7479.3|22
1595325600000|2020-07-21 10:00:00|7495.6|7480.6|7493.9|7478.9|7495.6|7480.6|7493.4|7478.4|35
1595325900000|2020-07-21 10:05:00|7494.2|7479.2|7495.1|7480.1|7495.1|7480.1|7494.2|7479.2|15
1595326200000|2020-07-21 10:10:00|7495.2|7480.2|7495.2|7480.2|7495.8|7480.8|7495.1|7480.1|40
1595326500000|2020-07-21 10:15:00|7495.4|7480.4|7495.2|7480.2|7495.7|7480.7|7494.6|7479.6|50
1595326800000|2020-07-21 10:20:00|7495.1|7480.1|7494.6|7479.6|7495.2|7480.2|7494.4|7479.4|26
1595327100000|2020-07-21 10:25:00|7494.9|7479.9|7494.7|7479.7|7495.2|7480.2|7494.2|7479.2|19
1595327400000|2020-07-21 10:30:00|7494.3|7479.3|7495.8|7480.8|7495.8|7480.8|7494.3|7479.3|20
1595327700000|2020-07-21 10:35:00|7495.7|7480.7|7497.4|7482.4|7498.7|7483.7|7495.5|7480.5|56
1595328000000|2020-07-21 10:40:00|7497.2|7482.2|7495.9|7480.9|7497.2|7482.2|7495.6|7480.6|18
1595328300000|2020-07-21 10:45:00|7496|7481|7493.8|7478.8|7496|7481|7493.8|7478.8|23
1595328600000|2020-07-21 10:50:00|7494|7479|7492.4|7477.4|7495.3|7480.3|7492.4|7477.4|34
1595328900000|2020-07-21 10:55:00|7492.5|7477.5|7494.9|7479.9|7495.3|7480.3|7492.5|7477.5|33
1595329200000|2020-07-21 11:00:00|7494.8|7479.8|7495.2|7480.2|7495.2|7480.2|7494.6|7479.6|6
1595329500000|2020-07-21 11:05:00|7494.6|7479.6|7494.1|7479.1|7494.6|7479.6|7493.6|7478.6|21
1595329800000|2020-07-21 11:10:00|7494.3|7479.3|7494.1|7479.1|7494.6|7479.6|7493.5|7478.5|23
1595330100000|2020-07-21 11:15:00|7494.2|7479.2|7496.7|7481.7|7496.7|7481.7|7494.1|7479.1|13
1595330400000|2020-07-21 11:20:00|7497|7482|7495.4|7480.4|7497.1|7482.1|7495.4|7480.4|31
1595330700000|2020-07-21 11:25:00|7495.3|7480.3|7494.7|7479.7|7495.7|7480.7|7494.6|7479.6|44
1595331000000|2020-07-21 11:30:00|7494.4|7479.4|7494.5|7479.5|7494.7|7479.7|7494.3|7479.3|8
1595331900000|2020-07-21 11:45:00|7492.3|7477.3|7494.4|7479.4|7499.7|7480.7|7492.3|7474.4|10
1595332200000|2020-07-21 11:50:00|7493.8|7478.8|7494.8|7479.8|7494.8|7479.8|7493.6|7478.6|54
1595332500000|2020-07-21 11:55:00|7494.9|7479.9|7495.9|7480.9|7495.9|7480.9|7494.6|7479.6|281
1595332800000|2020-07-21 12:00:00|7495.8|7480.8|7494.2|7479.2|7495.9|7480.9|7494|7479|13
1595333100000|2020-07-21 12:05:00|7494.3|7479.3|7494.2|7479.2|7494.4|7479.4|7493.8|7478.8|44
1595333400000|2020-07-21 12:10:00|7494.3|7479.3|7494.2|7479.2|7494.4|7479.4|7494|7479|33
1595333700000|2020-07-21 12:15:00|7494.3|7479.3|7493.2|7478.2|7494.4|7479.4|7493|7478|33
1595334000000|2020-07-21 12:20:00|7493.1|7478.1|7492.9|7477.9|7493.6|7478.6|7492.8|7477.8|267
1595334300000|2020-07-21 12:25:00|7493|7478|7491.2|7476.2|7493.2|7478.2|7490.3|7475.3|168
1595334600000|2020-07-21 12:30:00|7491.1|7476.1|7490.8|7475.8|7491.3|7476.3|7490.5|7475.5|23
1595334900000|2020-07-21 12:35:00|7490.7|7475.7|7490|7475|7490.8|7475.8|7489.6|7474.6|117
1595335200000|2020-07-21 12:40:00|7489.9|7474.9|7490.9|7475.9|7490.9|7475.9|7489.8|7474.8|53
1595335500000|2020-07-21 12:45:00|7490.8|7475.8|7490.6|7475.6|7490.9|7475.9|7490.6|7475.6|12
1595335800000|2020-07-21 12:50:00|7490.8|7475.8|7490.8|7475.8|7490.8|7475.8|7490.8|7475.8|1
1595336100000|2020-07-21 12:55:00|7490.7|7475.7|7489.1|7474.1|7490.7|7475.7|7489.1|7474.1|39
1595336400000|2020-07-21 13:00:00|7489|7474|7490|7475|7490|7475|7489|7474|17
1595336700000|2020-07-21 13:05:00|7490.2|7475.2|7491.8|7476.8|7491.8|7476.8|7489.8|7474.8|41
1595337000000|2020-07-21 13:10:00|7491.6|7476.6|7493|7478|7493|7478|7491.6|7476.6|11
1595337300000|2020-07-21 13:15:00|7493.2|7478.2|7494.2|7479.2|7494.8|7479.8|7493.2|7478.2|9
1595337600000|2020-07-21 13:20:00|7494.3|7479.3|7494.6|7479.6|7494.8|7479.8|7494.3|7479.3|3
1595337900000|2020-07-21 13:25:00|7494.1|7479.1|7492.3|7477.3|7494.1|7479.1|7492|7477|12
1595338200000|2020-07-21 13:30:00|7492.2|7477.2|7491.3|7476.3|7492.2|7477.2|7491.2|7476.2|4
1595338500000|2020-07-21 13:35:00|7491.8|7476.8|7494.1|7479.1|7494.1|7479.1|7491.8|7476.8|7
1595338800000|2020-07-21 13:40:00|7494.5|7479.5|7493.6|7478.6|7494.6|7479.6|7493|7478|10
1595339100000|2020-07-21 13:45:00|7493.2|7478.2|7493.6|7478.6|7493.6|7478.6|7493.2|7478.2|6
1595339400000|2020-07-21 13:50:00|7493.2|7478.2|7492.8|7477.8|7493.6|7478.6|7492.8|7477.8|10
1595339700000|2020-07-21 13:55:00|7492.6|7477.6|7493.2|7478.2|7493.4|7478.4|7492.6|7477.6|11
1595340000000|2020-07-21 14:00:00|7493.6|7478.6|7493.6|7478.6|7493.8|7478.8|7493.6|7478.6|3
1595340300000|2020-07-21 14:05:00|7493.8|7478.8|7494.6|7479.6|7494.6|7479.6|7493.6|7478.6|5
1595340600000|2020-07-21 14:10:00|7494.1|7479.1|7493|7478|7494.1|7479.1|7493|7478|6
1595340900000|2020-07-21 14:15:00|7492.6|7477.6|7491.6|7476.6|7492.6|7477.6|7491.3|7476.3|8
1595341200000|2020-07-21 14:20:00|7490|7475|7489.4|7474.4|7490|7475|7489.2|7474.2|7
1595341500000|2020-07-21 14:25:00|7489.8|7474.8|7493.2|7478.2|7493.4|7478.4|7489.8|7474.8|23
1595341800000|2020-07-21 14:30:00|7493|7478|7492.2|7477.2|7493|7478|7492|7477|7
1595342100000|2020-07-21 14:35:00|7492.6|7477.6|7492.6|7477.6|7493|7478|7492|7477|11
1595342400000|2020-07-21 14:40:00|7492.2|7477.2|7496|7471|7496|7477.2|7490.3|7470.9|13
1595342700000|2020-07-21 14:45:00|7495.9|7470.9|7489.8|7474.8|7496|7475.2|7488.8|7469.4|26
1595343000000|2020-07-21 14:50:00|7489.2|7474.2|7486.2|7471.2|7492.4|7474.2|7486.2|7467.1|17
1595343300000|2020-07-21 14:55:00|7486|7471|7483.8|7468.8|7486|7471|7483.6|7468.6|15
1595343600000|2020-07-21 15:00:00|7483.6|7468.6|7485.6|7470.6|7486.3|7471.3|7483.6|7468.6|22
1595343900000|2020-07-21 15:05:00|7485.8|7470.8|7485.8|7470.8|7485.8|7470.8|7485.6|7470.6|3
1595344200000|2020-07-21 15:10:00|7486|7471|7486.2|7471.2|7487|7472|7486|7471|9
1595344500000|2020-07-21 15:15:00|7486|7471|7485.3|7470.3|7486|7471|7485.2|7470.2|6
1595345100000|2020-07-21 15:25:00|7484.6|7469.6|7485.3|7470.3|7485.3|7470.3|7483.8|7468.8|17
1595345400000|2020-07-21 15:30:00|7485.5|7470.5|7486.2|7471.2|7486.2|7471.2|7485.4|7470.4|6
1595345700000|2020-07-21 15:35:00|7486.4|7471.4|7486|7471|7486.4|7471.4|7485.8|7470.8|5
1595346000000|2020-07-21 15:40:00|7485.8|7470.8|7486|7471|7486|7471|7485.8|7470.8|2
1595346300000|2020-07-21 15:45:00|7485.8|7470.8|7483.8|7468.8|7485.8|7470.8|7483.8|7468.8|6
1595346600000|2020-07-21 15:50:00|7484|7469|7484.2|7469.2|7485.2|7470.2|7483.8|7468.8|12
1595346900000|2020-07-21 15:55:00|7484|7469|7483.8|7468.8|7484|7469|7483.2|7468.2|6
1595347200000|2020-07-21 16:00:00|7483.7|7468.7|7484|7469|7484|7469|7483.2|7468.2|6
1595347800000|2020-07-21 16:10:00|7484.2|7469.2|7484|7469|7485.2|7470.2|7484|7469|9
1595348100000|2020-07-21 16:15:00|7483.8|7468.8|7485|7470|7485|7470|7483.8|7468.8|3
1595348400000|2020-07-21 16:20:00|7483.8|7468.8|7483.6|7468.6|7484.2|7469.2|7483|7468|23
1595348700000|2020-07-21 16:25:00|7483.5|7468.5|7482.8|7467.8|7483.5|7468.5|7482.6|7467.6|9
1595349000000|2020-07-21 16:30:00|7482.6|7467.6|7482.8|7467.8|7482.8|7467.8|7480.8|7465.8|12
1595349300000|2020-07-21 16:35:00|7482.7|7467.7|7489.3|7464.3|7489.4|7468|7482.7|7462.6|115
1595349600000|2020-07-21 16:40:00|7489.4|7464.4|7489.6|7464.6|7490.1|7465.1|7488.9|7463.9|432
1595349900000|2020-07-21 16:45:00|7489.7|7464.7|7483.5|7468.5|7490.1|7468.9|7483.4|7463.7|193
1595350200000|2020-07-21 16:50:00|7483.4|7468.4|7483.1|7468.1|7483.5|7468.5|7482.8|7467.8|60
1595350500000|2020-07-21 16:55:00|7483|7468|7483.2|7468.2|7483.2|7468.2|7483|7468|29
1595350800000|2020-07-21 17:00:00|7483|7468|7483|7468|7483|7468|7483|7468|1
1595351100000|2020-07-21 17:05:00|7482.8|7467.8|7482.7|7467.7|7482.8|7467.8|7482.7|7467.7|2
1595351400000|2020-07-21 17:10:00|7482.6|7467.6|7482.8|7467.8|7482.8|7467.8|7482.6|7467.6|4
1595351700000|2020-07-21 17:15:00|7483|7468|7482.8|7467.8|7483|7468|7482.5|7467.5|11
1595352000000|2020-07-21 17:20:00|7483.4|7468.4|7483.2|7468.2|7483.4|7468.4|7483.2|7468.2|2
1595352300000|2020-07-21 17:25:00|7482.9|7467.9|7482.8|7467.8|7482.9|7467.9|7482.8|7467.8|2
1595352600000|2020-07-21 17:30:00|7482.6|7467.6|7482.2|7467.2|7482.6|7467.6|7482.2|7467.2|4
1595352900000|2020-07-21 17:35:00|7482.4|7467.4|7482.8|7467.8|7482.8|7467.8|7482.4|7467.4|2
1595353200000|2020-07-21 17:40:00|7482.2|7467.2|7482.2|7467.2|7482.2|7467.2|7482.2|7467.2|1
1595353500000|2020-07-21 17:45:00|7482.6|7467.6|7482.8|7467.8|7482.8|7467.8|7482.2|7467.2|6
1595353800000|2020-07-21 17:50:00|7483.4|7468.4|7483.5|7468.5|7483.9|7468.9|7483.4|7468.4|15
1595354100000|2020-07-21 17:55:00|7483.2|7468.2|7483|7468|7483.2|7468.2|7482.9|7467.9|4
1595354400000|2020-07-21 18:00:00|7482.9|7467.9|7484.8|7459.8|7485|7468|7480|7459.8|14
1595354700000|2020-07-21 18:05:00|7484.9|7459.9|7483.8|7458.8|7485|7460|7483.8|7458.8|14
1595355000000|2020-07-21 18:10:00|7483.7|7458.7|7481.6|7466.6|7483.7|7466.8|7476.6|7457.3|16
1595355300000|2020-07-21 18:15:00|7481.5|7466.5|7483.1|7468.1|7488.6|7468.4|7481.5|7463.6|46
1595355600000|2020-07-21 18:20:00|7483|7468|7483|7468|7483.1|7468.1|7482.8|7467.8|28
1595355900000|2020-07-21 18:25:00|7482.8|7467.8|7484.9|7459.9|7485.1|7468|7482.8|7459.8|10
1595356200000|2020-07-21 18:30:00|7484.8|7459.8|7484.6|7459.6|7484.8|7459.8|7484.5|7459.5|12
1595356500000|2020-07-21 18:35:00|7484.4|7459.4|7484.6|7459.6|7484.7|7459.7|7484.4|7459.4|7
1595356800000|2020-07-21 18:40:00|7484.9|7459.9|7485.1|7460.1|7485.2|7460.2|7484.8|7459.8|8
1595357100000|2020-07-21 18:45:00|7485|7460|7491.4|7466.4|7491.4|7468.8|7483.5|7460|35
1595357400000|2020-07-21 18:50:00|7491.6|7466.6|7491|7466|7491.6|7466.6|7491|7466|11
1595357700000|2020-07-21 18:55:00|7490|7465|7489.5|7464.5|7490|7465|7489.4|7464.4|9
1595358000000|2020-07-21 19:00:00|7489.4|7464.4|7489.8|7464.8|7489.9|7464.9|7488.5|7463.5|31
1595358600000|2020-07-21 19:10:00|7483.5|7468.5|7483.3|7468.3|7483.5|7468.5|7483.3|7468.3|2
1595358900000|2020-07-21 19:15:00|7483.6|7468.6|7483.3|7468.3|7483.6|7468.6|7483.3|7468.3|2
1595359500000|2020-07-21 19:25:00|7483|7468|7485.4|7460.4|7485.9|7468|7482.8|7460.4|8
1595359800000|2020-07-21 19:30:00|7485.5|7460.5|7488|7463|7488|7467.5|7482.2|7459.3|18
1595360100000|2020-07-21 19:35:00|7488.1|7463.1|7482.9|7467.9|7488.2|7467.9|7482.9|7463.1|4
1595360400000|2020-07-21 19:40:00|7483|7468|7483.3|7468.3|7483.6|7468.6|7483|7468|4
1595360700000|2020-07-21 19:45:00|7483.9|7468.9|7486.3|7471.3|7490.3|7471.3|7483.9|7465.3|5
1595361000000|2020-07-21 19:50:00|7486.4|7471.4|7495.8|7470.8|7495.8|7471.4|7486.3|7466.6|20
1595361300000|2020-07-21 19:55:00|7489.7|7474.7|7491.1|7466.1|7492.1|7474.7|7486.5|7466.1|6
1595385000000|2020-07-22 02:30:00|7490|7465|7490|7465|7490|7465|7490|7465|1
1595385600000|2020-07-22 02:40:00|7490.6|7465.6|7489.8|7464.8|7490.7|7465.7|7489.6|7464.6|11
1595385900000|2020-07-22 02:45:00|7489.9|7464.9|7489.9|7464.9|7489.9|7464.9|7489.9|7464.9|1
1595386500000|2020-07-22 02:55:00|7489.6|7464.6|7487.2|7462.2|7489.6|7464.6|7487.2|7462.2|15
1595386800000|2020-07-22 03:00:00|7487.3|7462.3|7488.1|7463.1|7488.5|7463.5|7487.3|7462.3|8
1595387100000|2020-07-22 03:05:00|7488|7463|7486.6|7461.6|7488|7463|7486.6|7461.6|3
1595387700000|2020-07-22 03:15:00|7486.9|7461.9|7486.6|7461.6|7486.9|7461.9|7486.4|7461.4|4
1595388000000|2020-07-22 03:20:00|7486.7|7461.7|7486.9|7461.9|7487.2|7462.2|7486.7|7461.7|4
1595388300000|2020-07-22 03:25:00|7487|7462|7489.7|7464.7|7490.8|7468.1|7483.1|7462|22
1595388600000|2020-07-22 03:30:00|7489.6|7464.6|7486.4|7471.4|7490.8|7471.6|7484.2|7464.4|121
1595388900000|2020-07-22 03:35:00|7486.3|7471.3|7488.1|7473.1|7488.4|7473.4|7486.3|7471.3|98
1595389200000|2020-07-22 03:40:00|7487.9|7472.9|7487.1|7472.1|7488.2|7473.2|7486.1|7471.1|68
1595389500000|2020-07-22 03:45:00|7487.2|7472.2|7489.6|7474.6|7489.8|7474.8|7486.9|7471.9|47
1595389800000|2020-07-22 03:50:00|7489.7|7474.7|7488.9|7473.9|7490.6|7475.6|7488.9|7473.9|54
1595390100000|2020-07-22 03:55:00|7488.8|7473.8|7486.9|7471.9|7488.9|7473.9|7486.5|7471.5|71
1595390400000|2020-07-22 04:00:00|7487|7472|7487.5|7472.5|7488.2|7473.2|7487|7472|38
1595390700000|2020-07-22 04:05:00|7487.4|7472.4|7488.5|7473.5|7489.6|7474.6|7487.3|7472.3|60
1595391000000|2020-07-22 04:10:00|7488.6|7473.6|7488|7473|7489|7474|7488|7473|41
1595391300000|2020-07-22 04:15:00|7488.1|7473.1|7487.8|7472.8|7488.5|7473.5|7487.7|7472.7|50
1595391600000|2020-07-22 04:20:00|7487.7|7472.7|7487.7|7472.7|7487.9|7472.9|7486.8|7471.8|47
1595391900000|2020-07-22 04:25:00|7487.6|7472.6|7488.2|7473.2|7488.5|7473.5|7485.8|7470.8|76
1595392200000|2020-07-22 04:30:00|7488.1|7473.1|7491.5|7476.5|7491.7|7476.7|7488.1|7473.1|103
1595392500000|2020-07-22 04:35:00|7491.4|7476.4|7492.2|7477.2|7493.4|7478.4|7490.8|7475.8|50
1595392800000|2020-07-22 04:40:00|7492.3|7477.3|7494.6|7479.6|7495|7480|7491.9|7476.9|65
1595393100000|2020-07-22 04:45:00|7494.2|7479.2|7493.7|7478.7|7494.8|7479.8|7492.9|7477.9|49
1595393400000|2020-07-22 04:50:00|7493.8|7478.8|7494.8|7479.8|7494.8|7479.8|7493|7478|25
1595393700000|2020-07-22 04:55:00|7494.7|7479.7|7494.6|7479.6|7495|7480|7494|7479|41
1595394000000|2020-07-22 05:00:00|7494.5|7479.5|7494.5|7479.5|7495.1|7480.1|7493.9|7478.9|54
1595394300000|2020-07-22 05:05:00|7494|7479|7495.2|7480.2|7496.2|7481.2|7493.7|7478.7|54
1595394600000|2020-07-22 05:10:00|7495.1|7480.1|7497.9|7482.9|7498|7483|7494.9|7479.9|63
1595394900000|2020-07-22 05:15:00|7498|7483|7497|7482|7499|7484|7495.8|7480.8|87
1595395200000|2020-07-22 05:20:00|7496.9|7481.9|7502.4|7487.4|7502.4|7487.4|7496.8|7481.8|147
1595395500000|2020-07-22 05:25:00|7502.3|7487.3|7500.6|7485.6|7503.5|7488.5|7500.6|7485.6|150
1595395800000|2020-07-22 05:30:00|7500.8|7485.8|7500.5|7485.5|7500.8|7485.8|7499.5|7484.5|47
1595396100000|2020-07-22 05:35:00|7500.4|7485.4|7499.4|7484.4|7501.1|7486.1|7499.4|7484.4|38
1595396400000|2020-07-22 05:40:00|7499.8|7484.8|7499.9|7484.9|7500.6|7485.6|7498.3|7483.3|66
1595396700000|2020-07-22 05:45:00|7500.2|7485.2|7499|7484|7500.2|7485.2|7499|7484|30
1595397000000|2020-07-22 05:50:00|7499.1|7484.1|7499.1|7484.1|7499.4|7484.4|7499.1|7484.1|8
1595397300000|2020-07-22 05:55:00|7500|7485|7497.5|7482.5|7500.6|7485.6|7497|7482|51
1595397600000|2020-07-22 06:00:00|7497.2|7482.2|7498.3|7483.3|7499.1|7484.1|7496.7|7481.7|93
1595397900000|2020-07-22 06:05:00|7498.2|7483.2|7499.7|7484.7|7500|7485|7498.2|7483.2|75
1595398200000|2020-07-22 06:10:00|7499.5|7484.5|7498.3|7483.3|7499.7|7484.7|7498.3|7483.3|85
1595398500000|2020-07-22 06:15:00|7498.2|7483.2|7499|7484|7499.1|7484.1|7497.6|7482.6|66
1595398800000|2020-07-22 06:20:00|7499.1|7484.1|7499.4|7484.4|7500.2|7485.2|7498.3|7483.3|61
1595399100000|2020-07-22 06:25:00|7499.5|7484.5|7499.5|7484.5|7501.1|7486.1|7499.5|7484.5|49
1595399400000|2020-07-22 06:30:00|7499.6|7484.6|7498.9|7483.9|7499.6|7484.6|7498.7|7483.7|34
1595399700000|2020-07-22 06:35:00|7498.8|7483.8|7497.3|7482.3|7499.3|7484.3|7497.1|7482.1|21
1595400000000|2020-07-22 06:40:00|7497.2|7482.2|7497.2|7482.2|7497.5|7482.5|7496.7|7481.7|17
1595400300000|2020-07-22 06:45:00|7497.3|7482.3|7496.8|7481.8|7497.7|7482.7|7496.2|7481.2|24
1595400600000|2020-07-22 06:50:00|7496.7|7481.7|7495|7480|7497.6|7482.6|7494.9|7479.9|37
1595400900000|2020-07-22 06:55:00|7495.2|7480.2|7493.2|7478.2|7495.4|7480.4|7492.7|7477.7|65
1595401200000|2020-07-22 07:00:00|7493.3|7478.3|7494.1|7479.1|7494.6|7479.6|7493.1|7478.1|41
1595401500000|2020-07-22 07:05:00|7494|7479|7497.2|7482.2|7497.2|7482.2|7492.6|7477.6|98
1595401800000|2020-07-22 07:10:00|7497.3|7482.3|7496.5|7481.5|7497.7|7482.7|7495.7|7480.7|53
1595402100000|2020-07-22 07:15:00|7496.4|7481.4|7498.2|7483.2|7498.3|7483.3|7496.1|7481.1|76
1595402400000|2020-07-22 07:20:00|7497.8|7482.8|7498.6|7483.6|7498.8|7483.8|7496.9|7481.9|47
1595402700000|2020-07-22 07:25:00|7499.3|7484.3|7504.3|7489.3|7505.2|7490.2|7499.3|7484.3|99
1595403000000|2020-07-22 07:30:00|7504.2|7489.2|7507.4|7492.4|7508|7493|7502.3|7487.3|80
1595403300000|2020-07-22 07:35:00|7507.5|7492.5|7516.2|7501.2|7523.5|7502.8|7507.2|7492.2|206
1595403600000|2020-07-22 07:40:00|7515.9|7500.9|7506.6|7491.6|7519.6|7500.9|7506.3|7491.3|130
1595403900000|2020-07-22 07:45:00|7506.4|7491.4|7505.6|7490.6|7513.1|7495.5|7505.2|7487.9|134
1595404200000|2020-07-22 07:50:00|7505.8|7490.8|7505.1|7490.1|7506.9|7491.9|7503.7|7488.7|107
1595404500000|2020-07-22 07:55:00|7505|7490|7509.8|7494.8|7509.8|7494.8|7505|7490|152
1595404800000|2020-07-22 08:00:00|7510.4|7495.4|7508.4|7493.4|7511.4|7496.4|7508.3|7493.3|108
1595405100000|2020-07-22 08:05:00|7508.8|7493.8|7504.5|7489.5|7508.9|7493.9|7504.1|7489.1|91
1595405400000|2020-07-22 08:10:00|7504.4|7489.4|7505|7490|7506.6|7491.6|7503.1|7488.1|97
1595405700000|2020-07-22 08:15:00|7504.9|7489.9|7504.9|7489.9|7506.8|7491.8|7504.9|7489.9|83
1595406000000|2020-07-22 08:20:00|7504.8|7489.8|7506.6|7491.6|7507.4|7492.4|7503.9|7488.9|192
1595406300000|2020-07-22 08:25:00|7506.7|7491.7|7507.3|7492.3|7507.5|7492.5|7505.3|7490.3|124
1595406600000|2020-07-22 08:30:00|7507.2|7492.2|7506|7491|7507.8|7492.8|7505.7|7490.7|59
1595406900000|2020-07-22 08:35:00|7506.3|7491.3|7506.5|7491.5|7506.7|7491.7|7504.6|7489.6|79
1595407200000|2020-07-22 08:40:00|7506.6|7491.6|7507.4|7492.4|7508.2|7493.2|7506.3|7491.3|78
1595407500000|2020-07-22 08:45:00|7507.2|7492.2|7506.4|7491.4|7508|7493|7506.3|7491.3|79
1595407800000|2020-07-22 08:50:00|7506.5|7491.5|7501.5|7486.5|7506.6|7491.6|7501.5|7486.5|84
1595408100000|2020-07-22 08:55:00|7501.1|7486.1|7501.2|7486.2|7501.4|7486.4|7500.3|7485.3|53
1595408400000|2020-07-22 09:00:00|7501.3|7486.3|7499.9|7484.9|7501.8|7486.8|7499.7|7484.7|33
1595408700000|2020-07-22 09:05:00|7500|7485|7500|7485|7500.3|7485.3|7499.3|7484.3|33
1595409000000|2020-07-22 09:10:00|7499.7|7484.7|7499.9|7484.9|7500.1|7485.1|7499.3|7484.3|24
1595409300000|2020-07-22 09:15:00|7500.1|7485.1|7500.3|7485.3|7500.8|7485.8|7499.9|7484.9|26
1595409600000|2020-07-22 09:20:00|7500.5|7485.5|7498.7|7483.7|7500.5|7485.5|7497.7|7482.7|25
1595409900000|2020-07-22 09:25:00|7498.8|7483.8|7497.5|7482.5|7498.8|7483.8|7497.3|7482.3|24
1595410200000|2020-07-22 09:30:00|7497.3|7482.3|7495.7|7480.7|7497.4|7482.4|7495.1|7480.1|69
1595410500000|2020-07-22 09:35:00|7495.3|7480.3|7493.7|7478.7|7495.3|7480.3|7492.7|7477.7|60
1595410800000|2020-07-22 09:40:00|7493.9|7478.9|7493.3|7478.3|7494.3|7479.3|7492.3|7477.3|61
1595411100000|2020-07-22 09:45:00|7492.8|7477.8|7495|7480|7495|7480|7492.7|7477.7|18
1595411400000|2020-07-22 09:50:00|7495.4|7480.4|7495.9|7480.9|7496.3|7481.3|7494.9|7479.9|40
1595411700000|2020-07-22 09:55:00|7496|7481|7493.9|7478.9|7496.2|7481.2|7492.9|7477.9|75
1595412000000|2020-07-22 10:00:00|7494|7479|7493.1|7478.1|7494.4|7479.4|7493.1|7478.1|33
1595412300000|2020-07-22 10:05:00|7492.9|7477.9|7492.4|7477.4|7493.2|7478.2|7492.2|7477.2|13
1595412600000|2020-07-22 10:10:00|7492.1|7477.1|7491.3|7476.3|7492.1|7477.1|7491|7476|21
1595412900000|2020-07-22 10:15:00|7491|7476|7489.5|7474.5|7491.3|7476.3|7488.4|7473.4|97
1595413200000|2020-07-22 10:20:00|7489.4|7474.4|7484.7|7469.7|7489.6|7474.6|7484.5|7469.5|118
1595413500000|2020-07-22 10:25:00|7485|7470|7489.7|7474.7|7490.1|7475.1|7484.7|7469.7|85
1595413800000|2020-07-22 10:30:00|7490|7475|7488.9|7473.9|7490.7|7475.7|7488.8|7473.8|45
1595414100000|2020-07-22 10:35:00|7489|7474|7486.7|7471.7|7489.3|7474.3|7485.9|7470.9|33
1595414400000|2020-07-22 10:40:00|7487.3|7472.3|7488.9|7473.9|7489.3|7474.3|7487.3|7472.3|15
1595414700000|2020-07-22 10:45:00|7488.7|7473.7|7489.5|7474.5|7489.5|7474.5|7487|7472|49
1595415000000|2020-07-22 10:50:00|7489.3|7474.3|7488.6|7473.6|7489.3|7474.3|7488.2|7473.2|18
1595415300000|2020-07-22 10:55:00|7488.7|7473.7|7486.3|7471.3|7488.7|7473.7|7485.7|7470.7|54
1595415600000|2020-07-22 11:00:00|7486.1|7471.1|7484.5|7469.5|7486.3|7471.3|7484|7469|20
1595415900000|2020-07-22 11:05:00|7484.6|7469.6|7486.5|7471.5|7487.2|7472.2|7484.6|7469.6|42
1595416200000|2020-07-22 11:10:00|7486.7|7471.7|7489.7|7474.7|7490.6|7475.6|7486.7|7471.7|41
1595416500000|2020-07-22 11:15:00|7489.5|7474.5|7489.9|7474.9|7490.1|7475.1|7488.7|7473.7|68
1595416800000|2020-07-22 11:20:00|7489.8|7474.8|7487.7|7472.7|7490.4|7475.4|7487.5|7472.5|152
1595417100000|2020-07-22 11:25:00|7487.8|7472.8|7489.6|7474.6|7490.2|7475.2|7486.5|7471.5|175
1595417400000|2020-07-22 11:30:00|7489.7|7474.7|7489.5|7474.5|7490.7|7475.7|7489.5|7474.5|4
1595417700000|2020-07-22 11:35:00|7489.6|7474.6|7489.5|7474.5|7489.6|7474.6|7489.5|7474.5|2
1595418300000|2020-07-22 11:45:00|7489.9|7474.9|7488.8|7473.8|7489.9|7474.9|7488.8|7473.8|5
1595418600000|2020-07-22 11:50:00|7488.7|7473.7|7486.5|7471.5|7488.7|7473.7|7486.5|7471.5|243
1595418900000|2020-07-22 11:55:00|7486.6|7471.6|7486.3|7471.3|7486.7|7471.7|7486.2|7471.2|82
1595419200000|2020-07-22 12:00:00|7486.2|7471.2|7486.4|7471.4|7486.7|7471.7|7486.1|7471.1|41
1595419500000|2020-07-22 12:05:00|7486.3|7471.3|7484.4|7469.4|7486.3|7471.3|7484.4|7469.4|8
1595419800000|2020-07-22 12:10:00|7484.8|7469.8|7484.4|7469.4|7484.8|7469.8|7483.9|7468.9|4
1595420100000|2020-07-22 12:15:00|7484.6|7469.6|7483.6|7468.6|7484.6|7469.6|7483.6|7468.6|4
1595420400000|2020-07-22 12:20:00|7483.8|7468.8|7483.5|7468.5|7484.7|7469.7|7483.3|7468.3|14
1595421000000|2020-07-22 12:30:00|7483.3|7468.3|7483.9|7468.9|7483.9|7468.9|7483.3|7468.3|13
1595421300000|2020-07-22 12:35:00|7483.7|7468.7|7483.5|7468.5|7483.7|7468.7|7483.3|7468.3|4
1595421600000|2020-07-22 12:40:00|7483.7|7468.7|7484.3|7469.3|7484.3|7469.3|7483.5|7468.5|4
1595421900000|2020-07-22 12:45:00|7484.4|7469.4|7484.5|7469.5|7485.8|7470.8|7484.4|7469.4|7
1595422200000|2020-07-22 12:50:00|7484.7|7469.7|7484.9|7469.9|7484.9|7469.9|7484.7|7469.7|4
1595422500000|2020-07-22 12:55:00|7485.3|7470.3|7485.7|7470.7|7485.9|7470.9|7485.3|7470.3|5
1595422800000|2020-07-22 13:00:00|7485.9|7470.9|7493.1|7468.1|7495|7474|7485.9|7467.7|68
1595423100000|2020-07-22 13:05:00|7493.3|7468.3|7492.4|7467.4|7494.4|7469.4|7492.4|7467.4|107
1595423400000|2020-07-22 13:10:00|7492|7467|7495|7470|7496|7471|7492|7467|34
1595423700000|2020-07-22 13:15:00|7495.4|7470.4|7497|7472|7497|7476.9|7490.6|7470.4|7
1595424000000|2020-07-22 13:20:00|7497.1|7472.1|7497.8|7472.8|7497.8|7472.8|7497|7472|4
1595424300000|2020-07-22 13:25:00|7493.3|7478.3|7492|7477|7493.3|7478.3|7491.6|7476.6|19
1595424600000|2020-07-22 13:30:00|7491.6|7476.6|7491.8|7476.8|7492|7477|7491.1|7476.1|8
1595424900000|2020-07-22 13:35:00|7492|7477|7489.5|7474.5|7492.3|7477.3|7489.5|7474.5|17
1595425200000|2020-07-22 13:40:00|7489.1|7474.1|7490.8|7475.8|7496|7475.9|7489|7470.7|79
1595425500000|2020-07-22 13:45:00|7490.9|7475.9|7490.8|7475.8|7496.5|7477.7|7490.7|7470.8|60
1595425800000|2020-07-22 13:50:00|7491|7476|7490.3|7475.3|7491|7476|7489.8|7474.8|4
1595426100000|2020-07-22 13:55:00|7489.5|7474.5|7489.1|7474.1|7489.5|7474.5|7489|7474|3
1595426400000|2020-07-22 14:00:00|7489|7474|7489|7474|7489|7474|7486.3|7471.3|15
1595426700000|2020-07-22 14:05:00|7489.4|7474.4|7491.3|7476.3|7491.5|7476.5|7489.4|7474.4|33
1595427000000|2020-07-22 14:10:00|7492.8|7477.8|7491.4|7476.4|7492.8|7477.8|7491.3|7476.3|23
1595427300000|2020-07-22 14:15:00|7491.2|7476.2|7491.8|7476.8|7493.2|7478.2|7490.9|7475.9|11
1595427600000|2020-07-22 14:20:00|7492|7477|7494|7479|7494.4|7479.4|7492|7477|15
1595427900000|2020-07-22 14:25:00|7493.8|7478.8|7492.5|7477.5|7493.8|7478.8|7491.9|7476.9|14
1595428200000|2020-07-22 14:30:00|7492.7|7477.7|7493|7478|7493|7478|7492.7|7477.7|4
1595428500000|2020-07-22 14:35:00|7492.8|7477.8|7492.8|7477.8|7493|7478|7492.6|7477.6|7
1595428800000|2020-07-22 14:40:00|7493|7478|7493.4|7478.4|7493.4|7478.4|7493|7478|2
1595429100000|2020-07-22 14:45:00|7493|7478|7492.6|7477.6|7493|7478|7492.4|7477.4|12
1595429400000|2020-07-22 14:50:00|7492.8|7477.8|7492.6|7477.6|7493|7478|7492.6|7477.6|6
1595429700000|2020-07-22 14:55:00|7492.2|7477.2|7489.5|7474.5|7492.2|7477.2|7488.7|7473.7|40
1595430000000|2020-07-22 15:00:00|7490.7|7475.7|7491.5|7476.5|7491.5|7476.5|7489.8|7474.8|27
1595430300000|2020-07-22 15:05:00|7490.9|7475.9|7492.6|7477.6|7492.8|7477.8|7490.9|7475.9|11
1595430600000|2020-07-22 15:10:00|7492|7477|7491.8|7476.8|7492|7477|7491.4|7476.4|4
1595430900000|2020-07-22 15:15:00|7491.4|7476.4|7494.4|7469.4|7494.8|7476.4|7489.3|7469.4|34
1595431200000|2020-07-22 15:20:00|7494.5|7469.5|7488.7|7473.7|7495|7474.3|7488.5|7469.2|27
1595431500000|2020-07-22 15:25:00|7488.8|7473.8|7487|7472|7488.8|7473.8|7486.8|7471.8|25
1595431800000|2020-07-22 15:30:00|7487.2|7472.2|7487.4|7472.4|7487.4|7472.4|7487|7472|5
1595432100000|2020-07-22 15:35:00|7487.9|7472.9|7487.8|7472.8|7488.6|7473.6|7487.4|7472.4|8
1595432400000|2020-07-22 15:40:00|7488.8|7473.8|7488|7473|7489.4|7474.4|7488|7473|12
1595432700000|2020-07-22 15:45:00|7487.8|7472.8|7487.8|7472.8|7487.8|7472.8|7487.8|7472.8|1
1595434200000|2020-07-22 16:10:00|7488.4|7473.4|7487.6|7472.6|7488.4|7473.4|7487.6|7472.6|3
1595434500000|2020-07-22 16:15:00|7487.4|7472.4|7493.3|7468.3|7493.5|7473.2|7487.4|7468.2|23
1595434800000|2020-07-22 16:20:00|7493.4|7468.4|7487.8|7472.8|7493.7|7472.8|7487.4|7468.2|16
1595435100000|2020-07-22 16:25:00|7487.4|7472.4|7488|7473|7488|7473|7487.4|7472.4|5
1595435400000|2020-07-22 16:30:00|7488.4|7473.4|7487.8|7472.8|7488.4|7473.4|7487.8|7472.8|5
1595435700000|2020-07-22 16:35:00|7487.6|7472.6|7487.6|7472.6|7487.6|7472.6|7487.6|7472.6|1
1595436000000|2020-07-22 16:40:00|7488|7473|7489.9|7474.9|7489.9|7474.9|7488|7473|8
1595436300000|2020-07-22 16:45:00|7490.1|7475.1|7489.8|7474.8|7490.6|7475.6|7489.8|7474.8|4
1595436600000|2020-07-22 16:50:00|7490|7475|7490|7475|7490|7475|7490|7475|1
1595436900000|2020-07-22 16:55:00|7489.8|7474.8|7489.8|7474.8|7489.8|7474.8|7489.6|7474.6|3
1595437200000|2020-07-22 17:00:00|7489.9|7474.9|7490.4|7475.4|7490.5|7475.5|7489.9|7474.9|3
1595437500000|2020-07-22 17:05:00|7490|7475|7490.5|7475.5|7490.5|7475.5|7490|7475|3
1595438400000|2020-07-22 17:20:00|7490.4|7475.4|7490.5|7475.5|7490.6|7475.6|7490.4|7475.4|3
1595438700000|2020-07-22 17:25:00|7490.8|7475.8|7490.8|7475.8|7490.8|7475.8|7490.8|7475.8|1
1595439600000|2020-07-22 17:40:00|7491|7476|7492.1|7477.1|7492.7|7477.7|7491|7476|8
1595439900000|2020-07-22 17:45:00|7497.2|7472.2|7496.8|7471.8|7497.2|7472.2|7496.6|7471.6|26
1595440200000|2020-07-22 17:50:00|7496.7|7471.7|7492.6|7477.6|7497.6|7477.6|7492.6|7471.6|13
1595440500000|2020-07-22 17:55:00|7492.8|7477.8|7493.6|7478.6|7493.6|7478.6|7492.7|7477.7|6
1595440800000|2020-07-22 18:00:00|7499|7474|7493.8|7478.8|7499|7479|7493.8|7474|4
1595441100000|2020-07-22 18:05:00|7494.1|7479.1|7495.7|7480.7|7501|7481|7493.6|7475.2|28
1595441400000|2020-07-22 18:10:00|7495.6|7480.6|7495.7|7480.7|7495.7|7480.7|7495.5|7480.5|4
1595441700000|2020-07-22 18:15:00|7495.8|7480.8|7496|7481|7496.2|7481.2|7495.8|7480.8|4
1595442300000|2020-07-22 18:25:00|7496.2|7481.2|7496|7481|7496.2|7481.2|7496|7481|2
1595443500000|2020-07-22 18:45:00|7496.1|7481.1|7496.1|7481.1|7496.1|7481.1|7496.1|7481.1|1
1595444400000|2020-07-22 19:00:00|7496|7481|7496.6|7471.6|7501.1|7481|7494.3|7471.6|14
1595445900000|2020-07-22 19:25:00|7496.8|7471.8|7497.9|7472.9|7497.9|7472.9|7496.8|7471.8|6
1595446200000|2020-07-22 19:30:00|7497.8|7472.8|7497.6|7472.6|7498.2|7473.2|7497.6|7472.6|25
1595446500000|2020-07-22 19:35:00|7497.4|7472.4|7497.3|7472.3|7497.4|7472.4|7497.2|7472.2|9
1595447100000|2020-07-22 19:45:00|7497.4|7472.4|7497.2|7472.2|7497.8|7472.8|7496.8|7471.8|26
1595447400000|2020-07-22 19:50:00|7497.1|7472.1|7496.9|7471.9|7497.1|7472.1|7496.8|7471.8|6
1595447700000|2020-07-22 19:55:00|7496.8|7471.8|7496.8|7471.8|7496.8|7471.8|7496.8|7471.8|1
1595471400000|2020-07-23 02:30:00|7504.2|7479.2|7504.2|7479.2|7504.2|7479.2|7504.2|7479.2|1
1595471700000|2020-07-23 02:35:00|7503.3|7478.3|7502.3|7477.3|7503.3|7478.3|7502.2|7477.2|51
1595472000000|2020-07-23 02:40:00|7502.5|7477.5|7502.6|7477.6|7502.6|7477.6|7502.5|7477.5|8
1595472900000|2020-07-23 02:55:00|7504.4|7479.4|7504.4|7479.4|7504.5|7479.5|7504.4|7479.4|5
1595473200000|2020-07-23 03:00:00|7504.1|7479.1|7503.7|7478.7|7504.1|7479.1|7503.7|7478.7|6
1595473500000|2020-07-23 03:05:00|7503.4|7478.4|7503.4|7478.4|7503.5|7478.5|7503.4|7478.4|3
1595474100000|2020-07-23 03:15:00|7502.9|7477.9|7502.9|7477.9|7502.9|7477.9|7502.2|7477.2|6
1595474400000|2020-07-23 03:20:00|7503.4|7478.4|7502.9|7477.9|7503.4|7478.4|7502.9|7477.9|2
1595474700000|2020-07-23 03:25:00|7502.7|7477.7|7501.5|7476.5|7502.8|7477.8|7500.6|7475.6|10
1595475000000|2020-07-23 03:30:00|7501.3|7476.3|7496.3|7481.3|7501.4|7482|7494.7|7474.9|44
1595475300000|2020-07-23 03:35:00|7496|7481|7497|7482|7498.2|7483.2|7496|7481|54
1595475600000|2020-07-23 03:40:00|7497.1|7482.1|7497.6|7482.6|7498.6|7483.6|7497.1|7482.1|37
1595475900000|2020-07-23 03:45:00|7497.7|7482.7|7494.7|7479.7|7498.6|7483.6|7494.3|7479.3|47
1595476200000|2020-07-23 03:50:00|7494.8|7479.8|7494.3|7479.3|7494.9|7479.9|7493.7|7478.7|39
1595476500000|2020-07-23 03:55:00|7494.2|7479.2|7493.9|7478.9|7494.2|7479.2|7493.7|7478.7|17
1595476800000|2020-07-23 04:00:00|7494|7479|7494.5|7479.5|7495.1|7480.1|7493.9|7478.9|34
1595477100000|2020-07-23 04:05:00|7494.4|7479.4|7494|7479|7494.4|7479.4|7493.6|7478.6|9
1595477400000|2020-07-23 04:10:00|7494.2|7479.2|7495.9|7480.9|7496.4|7481.4|7494.2|7479.2|54
1595477700000|2020-07-23 04:15:00|7496|7481|7497.3|7482.3|7498.4|7483.4|7495.8|7480.8|83
1595478000000|2020-07-23 04:20:00|7497.1|7482.1|7497.3|7482.3|7497.7|7482.7|7496.3|7481.3|69
1595478300000|2020-07-23 04:25:00|7497|7482|7494.5|7479.5|7497|7482|7494.4|7479.4|44
1595478600000|2020-07-23 04:30:00|7494.6|7479.6|7498.5|7483.5|7500.6|7485.6|7494|7479|92
1595478900000|2020-07-23 04:35:00|7498.6|7483.6|7499.1|7484.1|7499.1|7484.1|7497|7482|61
1595479200000|2020-07-23 04:40:00|7499.2|7484.2|7499.2|7484.2|7500.6|7485.6|7498.6|7483.6|60
1595479500000|2020-07-23 04:45:00|7499.4|7484.4|7498.2|7483.2|7499.4|7484.4|7498.1|7483.1|66
1595479800000|2020-07-23 04:50:00|7498|7483|7489.5|7474.5|7498|7483|7489.5|7474.5|63
1595480100000|2020-07-23 04:55:00|7489.4|7474.4|7493.7|7478.7|7494|7479|7489.2|7474.2|89
1595480400000|2020-07-23 05:00:00|7493.8|7478.8|7496.3|7481.3|7496.8|7481.8|7493.8|7478.8|60
1595480700000|2020-07-23 05:05:00|7495.8|7480.8|7497|7482|7497.7|7482.7|7495.2|7480.2|32
1595481000000|2020-07-23 05:10:00|7496.9|7481.9|7495.4|7480.4|7497|7482|7494.3|7479.3|64
1595481300000|2020-07-23 05:15:00|7495.5|7480.5|7495.7|7480.7|7495.7|7480.7|7495|7480|32
1595481600000|2020-07-23 05:20:00|7495.6|7480.6|7496.6|7481.6|7497|7482|7495.3|7480.3|50
1595481900000|2020-07-23 05:25:00|7496.7|7481.7|7498.7|7483.7|7498.9|7483.9|7496.2|7481.2|47
1595482200000|2020-07-23 05:30:00|7498.6|7483.6|7499.4|7484.4|7499.5|7484.5|7498.2|7483.2|43
1595482500000|2020-07-23 05:35:00|7499.5|7484.5|7499.3|7484.3|7499.7|7484.7|7498.1|7483.1|76
1595482800000|2020-07-23 05:40:00|7499.7|7484.7|7498.2|7483.2|7500.9|7485.9|7498.2|7483.2|39
1595483100000|2020-07-23 05:45:00|7498.3|7483.3|7495.8|7480.8|7498.4|7483.4|7495.8|7480.8|37
1595483400000|2020-07-23 05:50:00|7495.7|7480.7|7497.6|7482.6|7497.6|7482.6|7495.7|7480.7|61
1595483700000|2020-07-23 05:55:00|7497.8|7482.8|7498.2|7483.2|7498.4|7483.4|7496.3|7481.3|62
1595484000000|2020-07-23 06:00:00|7498.1|7483.1|7495.9|7480.9|7498.1|7483.1|7495.7|7480.7|47
1595484300000|2020-07-23 06:05:00|7495.8|7480.8|7495.1|7480.1|7496.3|7481.3|7495.1|7480.1|40
1595484600000|2020-07-23 06:10:00|7495.2|7480.2|7499.4|7484.4|7500.1|7485.1|7495.2|7480.2|92
1595484900000|2020-07-23 06:15:00|7499.2|7484.2|7501.6|7486.6|7501.6|7486.6|7499.2|7484.2|50
1595485200000|2020-07-23 06:20:00|7501.7|7486.7|7502.2|7487.2|7502.6|7487.6|7501|7486|71
1595485500000|2020-07-23 06:25:00|7502.3|7487.3|7503.9|7488.9|7504.4|7489.4|7502|7487|71
1595485800000|2020-07-23 06:30:00|7504|7489|7504.6|7489.6|7504.9|7489.9|7503.5|7488.5|49
1595486100000|2020-07-23 06:35:00|7504.7|7489.7|7507.2|7492.2|7507.4|7492.4|7504.7|7489.7|68
1595486400000|2020-07-23 06:40:00|7507.1|7492.1|7506.4|7491.4|7507.4|7492.4|7506.4|7491.4|61
1595486700000|2020-07-23 06:45:00|7506.2|7491.2|7504.2|7489.2|7506.2|7491.2|7502.7|7487.7|85
1595487000000|2020-07-23 06:50:00|7504|7489|7504.8|7489.8|7504.9|7489.9|7503.6|7488.6|42
1595487300000|2020-07-23 06:55:00|7504.7|7489.7|7505.9|7490.9|7506.2|7491.2|7504.1|7489.1|64
1595487600000|2020-07-23 07:00:00|7505.8|7490.8|7504.6|7489.6|7506.3|7491.3|7504|7489|79
1595487900000|2020-07-23 07:05:00|7504.7|7489.7|7505.6|7490.6|7506.5|7491.5|7504.7|7489.7|61
1595488200000|2020-07-23 07:10:00|7505.5|7490.5|7508.2|7493.2|7508.3|7493.3|7505.3|7490.3|64
1595488500000|2020-07-23 07:15:00|7508.4|7493.4|7508.5|7493.5|7510.3|7495.3|7508.1|7493.1|77
1595488800000|2020-07-23 07:20:00|7508.4|7493.4|7509.9|7494.9|7510.5|7495.5|7508.2|7493.2|50
1595489100000|2020-07-23 07:25:00|7509.8|7494.8|7511.5|7496.5|7512.2|7497.2|7509.4|7494.4|55
1595489400000|2020-07-23 07:30:00|7511.4|7496.4|7513.3|7498.3|7513.7|7498.7|7510.4|7495.4|47
1595489700000|2020-07-23 07:35:00|7514.3|7499.3|7514.9|7499.9|7514.9|7499.9|7511.5|7496.5|96
1595490000000|2020-07-23 07:40:00|7514.8|7499.8|7514.9|7499.9|7515.5|7500.5|7513|7498|45
1595490300000|2020-07-23 07:45:00|7514.6|7499.6|7510.4|7495.4|7514.6|7499.6|7510.4|7495.4|38
1595490600000|2020-07-23 07:50:00|7510.2|7495.2|7509.7|7494.7|7510.4|7495.4|7508.2|7493.2|76
1595490900000|2020-07-23 07:55:00|7509.9|7494.9|7506.6|7491.6|7510.2|7495.2|7506.5|7491.5|68
1595491200000|2020-07-23 08:00:00|7506.8|7491.8|7505.1|7490.1|7507.2|7492.2|7504.6|7489.6|55
1595491500000|2020-07-23 08:05:00|7504.9|7489.9|7503.2|7488.2|7505|7490|7502.6|7487.6|42
1595491800000|2020-07-23 08:10:00|7503.6|7488.6|7505.2|7490.2|7506.4|7491.4|7503.6|7488.6|49
1595492100000|2020-07-23 08:15:00|7505.4|7490.4|7505.8|7490.8|7505.9|7490.9|7505|7490|30
1595492400000|2020-07-23 08:20:00|7505.5|7490.5|7506.2|7491.2|7506.8|7491.8|7505|7490|64
1595492700000|2020-07-23 08:25:00|7506.3|7491.3|7505.4|7490.4|7506.5|7491.5|7504.5|7489.5|32
1595493000000|2020-07-23 08:30:00|7505.5|7490.5|7507.1|7492.1|7507.1|7492.1|7505.2|7490.2|38
1595493300000|2020-07-23 08:35:00|7507|7492|7508.4|7493.4|7509|7494|7507|7492|58
1595493600000|2020-07-23 08:40:00|7508.3|7493.3|7505.8|7490.8|7508.4|7493.4|7505.3|7490.3|38
1595493900000|2020-07-23 08:45:00|7506.1|7491.1|7506.8|7491.8|7506.9|7491.9|7503.7|7488.7|71
1595494200000|2020-07-23 08:50:00|7506.9|7491.9|7506.9|7491.9|7507.4|7492.4|7505.9|7490.9|67
1595494500000|2020-07-23 08:55:00|7506.6|7491.6|7507.8|7492.8|7508.1|7493.1|7506.6|7491.6|53
1595494800000|2020-07-23 09:00:00|7507.9|7492.9|7507.2|7492.2|7508.4|7493.4|7506.9|7491.9|18
1595495100000|2020-07-23 09:05:00|7507.4|7492.4|7507.1|7492.1|7507.4|7492.4|7506.8|7491.8|19
1595495400000|2020-07-23 09:10:00|7506.8|7491.8|7508.4|7493.4|7509.4|7494.4|7506.8|7491.8|56
1595495700000|2020-07-23 09:15:00|7508.2|7493.2|7509|7494|7509|7494|7507.8|7492.8|24
1595496000000|2020-07-23 09:20:00|7509.4|7494.4|7509.6|7494.6|7509.6|7494.6|7509.2|7494.2|23
1595496300000|2020-07-23 09:25:00|7509.8|7494.8|7509.8|7494.8|7510.8|7495.8|7509.4|7494.4|45
1595496600000|2020-07-23 09:30:00|7509.9|7494.9|7512|7497|7512.5|7497.5|7509.8|7494.8|57
1595496900000|2020-07-23 09:35:00|7512.6|7497.6|7511.6|7496.6|7512.8|7497.8|7510.6|7495.6|44
1595497200000|2020-07-23 09:40:00|7511.4|7496.4|7511|7496|7511.4|7496.4|7510.6|7495.6|19
1595497500000|2020-07-23 09:45:00|7511.4|7496.4|7511.8|7496.8|7511.8|7496.8|7511|7496|29
1595497800000|2020-07-23 09:50:00|7511.3|7496.3|7510.2|7495.2|7511.6|7496.6|7508.8|7493.8|46
1595498100000|2020-07-23 09:55:00|7510.1|7495.1|7509|7494|7511|7496|7508|7493|94
1595498400000|2020-07-23 10:00:00|7508.7|7493.7|7509.8|7494.8|7510|7495|7508.4|7493.4|21
1595499000000|2020-07-23 10:10:00|7509.6|7494.6|7509.4|7494.4|7509.6|7494.6|7509|7494|12
1595499300000|2020-07-23 10:15:00|7509.2|7494.2|7509.6|7494.6|7509.6|7494.6|7508.8|7493.8|26
1595499600000|2020-07-23 10:20:00|7509.4|7494.4|7511|7496|7511|7496|7509|7494|26
1595499900000|2020-07-23 10:25:00|7511.6|7496.6|7510.9|7495.9|7511.6|7496.6|7510.9|7495.9|15
1595500200000|2020-07-23 10:30:00|7511|7496|7510.9|7495.9|7511|7496|7510.6|7495.6|46
1595500500000|2020-07-23 10:35:00|7511|7496|7510|7495|7511.6|7496.6|7510|7495|12
1595500800000|2020-07-23 10:40:00|7510.4|7495.4|7511.6|7496.6|7511.6|7496.6|7510.4|7495.4|5
1595501100000|2020-07-23 10:45:00|7511.4|7496.4|7511.4|7496.4|7511.4|7496.4|7511.4|7496.4|1
1595501400000|2020-07-23 10:50:00|7511.6|7496.6|7511.6|7496.6|7511.6|7496.6|7511.6|7496.6|1
1595501700000|2020-07-23 10:55:00|7511.4|7496.4|7511.4|7496.4|7511.6|7496.6|7511.4|7496.4|3
1595502000000|2020-07-23 11:00:00|7511.6|7496.6|7511.5|7496.5|7512|7497|7511.5|7496.5|18
1595502300000|2020-07-23 11:05:00|7511.8|7496.8|7511.6|7496.6|7511.8|7496.8|7511.5|7496.5|8
1595502600000|2020-07-23 11:10:00|7511.8|7496.8|7511.6|7496.6|7512|7497|7511.5|7496.5|5
1595502900000|2020-07-23 11:15:00|7511.8|7496.8|7512|7497|7512.4|7497.4|7511.5|7496.5|25
1595503200000|2020-07-23 11:20:00|7511.8|7496.8|7510.6|7495.6|7511.8|7496.8|7510.6|7495.6|31
1595503500000|2020-07-23 11:25:00|7510.8|7495.8|7510.9|7495.9|7511.4|7496.4|7509|7494|69
1595503800000|2020-07-23 11:30:00|7511.1|7496.1|7511|7496|7511.2|7496.2|7511|7496|6
1595504100000|2020-07-23 11:35:00|7510.9|7495.9|7511|7496|7511|7496|7510.9|7495.9|2
1595504400000|2020-07-23 11:40:00|7511.4|7496.4|7511.6|7496.6|7512|7497|7511.4|7496.4|6
1595504700000|2020-07-23 11:45:00|7513.7|7498.7|7513|7498|7513.8|7498.8|7512.9|7497.9|6
1595505000000|2020-07-23 11:50:00|7513.6|7498.6|7513.7|7498.7|7513.8|7498.8|7513.3|7498.3|63
1595505300000|2020-07-23 11:55:00|7513.6|7498.6|7513.7|7498.7|7513.8|7498.8|7513.6|7498.6|18
1595505600000|2020-07-23 12:00:00|7513.8|7498.8|7513.4|7498.4|7513.8|7498.8|7512.8|7497.8|23
1595505900000|2020-07-23 12:05:00|7513.5|7498.5|7515.3|7500.3|7515.3|7500.3|7513.5|7498.5|10
1595506200000|2020-07-23 12:10:00|7515.4|7500.4|7515.6|7500.6|7516.2|7501.2|7515.4|7500.4|29
1595506500000|2020-07-23 12:15:00|7515.7|7500.7|7515.8|7500.8|7515.8|7500.8|7515.6|7500.6|5
1595506800000|2020-07-23 12:20:00|7516.4|7501.4|7516.4|7501.4|7516.8|7501.8|7516.4|7501.4|3
1595507100000|2020-07-23 12:25:00|7516|7501|7516.1|7501.1|7516.2|7501.2|7516|7501|3
1595507400000|2020-07-23 12:30:00|7516|7501|7516.4|7501.4|7516.4|7501.4|7516|7501|2
1595507700000|2020-07-23 12:35:00|7516.6|7501.6|7518.8|7503.8|7519|7504|7516.6|7501.6|46
1595508000000|2020-07-23 12:40:00|7518.9|7503.9|7518.4|7503.4|7518.9|7503.9|7518.4|7503.4|15
1595508300000|2020-07-23 12:45:00|7518.6|7503.6|7519.7|7504.7|7519.8|7504.8|7518.4|7503.4|58
1595508600000|2020-07-23 12:50:00|7519.6|7504.6|7521.3|7506.3|7521.4|7506.4|7518.8|7503.8|19
1595508900000|2020-07-23 12:55:00|7522.4|7507.4|7525.8|7510.8|7525.9|7510.9|7521.7|7506.7|140
1595509200000|2020-07-23 13:00:00|7525.7|7510.7|7519.6|7504.6|7526.4|7511.4|7518.8|7503.8|145
1595509500000|2020-07-23 13:05:00|7519.8|7504.8|7519.2|7504.2|7519.8|7504.8|7519.2|7504.2|4
1595509800000|2020-07-23 13:10:00|7519|7504|7520|7505|7520.3|7505.3|7518.6|7503.6|361
1595510100000|2020-07-23 13:15:00|7520.1|7505.1|7520|7505|7520.4|7505.4|7519.8|7504.8|304
1595510400000|2020-07-23 13:20:00|7520.1|7505.1|7519.9|7504.9|7520.3|7505.3|7519.8|7504.8|218
1595510700000|2020-07-23 13:25:00|7520|7505|7520.8|7505.8|7520.8|7505.8|7519.6|7504.6|13
1595511000000|2020-07-23 13:30:00|7521.7|7506.7|7523.2|7508.2|7528.3|7508.5|7521.7|7503|145
1595511300000|2020-07-23 13:35:00|7523.1|7508.1|7528.5|7503.5|7529.4|7508.6|7523.1|7503.5|58
1595511600000|2020-07-23 13:40:00|7523.3|7508.3|7522.4|7507.4|7523.3|7508.3|7522.4|7507.4|10
1595511900000|2020-07-23 13:45:00|7522.2|7507.2|7519.6|7504.6|7526.3|7507.6|7519.6|7500|9
1595512200000|2020-07-23 13:50:00|7519.5|7504.5|7518.6|7503.6|7519.5|7504.5|7518.4|7503.4|8
1595512500000|2020-07-23 13:55:00|7518.2|7503.2|7518.6|7503.6|7520.6|7505.6|7518.2|7503.2|13
1595512800000|2020-07-23 14:00:00|7518.2|7503.2|7518.8|7503.8|7518.8|7503.8|7518.2|7503.2|5
1595513100000|2020-07-23 14:05:00|7518.6|7503.6|7518.6|7503.6|7519.2|7504.2|7517.8|7502.8|9
1595513400000|2020-07-23 14:10:00|7518.8|7503.8|7525.7|7500.7|7526.1|7503.8|7518.6|7499.3|96
1595513700000|2020-07-23 14:15:00|7525.9|7500.9|7527.6|7502.6|7527.6|7502.6|7523.5|7498.5|144
1595514000000|2020-07-23 14:20:00|7527.5|7502.5|7527.5|7502.5|7527.7|7502.7|7526.5|7501.5|151
1595514300000|2020-07-23 14:25:00|7527.6|7502.6|7518.8|7503.8|7527.6|7506.7|7518.6|7502.3|63
1595514600000|2020-07-23 14:30:00|7518.6|7503.6|7515|7500|7521.2|7503.6|7515|7495.9|25
1595514900000|2020-07-23 14:35:00|7515.3|7500.3|7513.6|7498.6|7515.8|7500.8|7513.6|7498.6|6
1595515200000|2020-07-23 14:40:00|7513.2|7498.2|7513.2|7498.2|7513.2|7498.2|7512.8|7497.8|5
1595515500000|2020-07-23 14:45:00|7513|7498|7512|7497|7513|7498|7512|7497|2
1595515800000|2020-07-23 14:50:00|7512.2|7497.2|7512.6|7497.6|7513.2|7498.2|7512.2|7497.2|4
1595516100000|2020-07-23 14:55:00|7512.2|7497.2|7510.6|7495.6|7516|7497.2|7510|7490.8|12
1595516400000|2020-07-23 15:00:00|7511|7496|7512.3|7497.3|7516.5|7497.4|7510.9|7491|16
1595516700000|2020-07-23 15:05:00|7512.6|7497.6|7511.8|7496.8|7512.6|7497.6|7511.8|7496.8|5
1595517000000|2020-07-23 15:10:00|7511.6|7496.6|7511|7496|7511.8|7496.8|7511|7496|7
1595517300000|2020-07-23 15:15:00|7510.6|7495.6|7510.6|7495.6|7511|7496|7510|7495|18
1595517600000|2020-07-23 15:20:00|7510.2|7495.2|7511|7496|7511.4|7496.4|7509.6|7494.6|20
1595517900000|2020-07-23 15:25:00|7510.8|7495.8|7509|7494|7510.8|7495.8|7509|7494|11
1595518200000|2020-07-23 15:30:00|7509.8|7494.8|7510.7|7495.7|7511.2|7496.2|7509.8|7494.8|15
1595518500000|2020-07-23 15:35:00|7511.5|7496.5|7511|7496|7511.7|7496.7|7510.2|7495.2|16
1595518800000|2020-07-23 15:40:00|7511.2|7496.2|7510.4|7495.4|7511.2|7496.2|7510.4|7495.4|4
1595519100000|2020-07-23 15:45:00|7510.2|7495.2|7510.2|7495.2|7510.4|7495.4|7510.1|7495.1|10
1595519400000|2020-07-23 15:50:00|7510.4|7495.4|7510.4|7495.4|7511.6|7496.6|7510|7495|16
1595519700000|2020-07-23 15:55:00|7510.3|7495.3|7510|7495|7510.4|7495.4|7510|7495|13
1595520000000|2020-07-23 16:00:00|7510.4|7495.4|7509.2|7494.2|7510.4|7495.4|7508.8|7493.8|11
1595520300000|2020-07-23 16:05:00|7508.8|7493.8|7508.9|7493.9|7508.9|7493.9|7508.5|7493.5|5
1595520600000|2020-07-23 16:10:00|7508.4|7493.4|7508|7493|7508.6|7493.6|7507.9|7492.9|14
1595520900000|2020-07-23 16:15:00|7508.2|7493.2|7508|7493|7508.8|7493.8|7508|7493|12
1595521200000|2020-07-23 16:20:00|7507.8|7492.8|7508.6|7493.6|7509|7494|7507.8|7492.8|6
1595521800000|2020-07-23 16:30:00|7508.5|7493.5|7508.2|7493.2|7508.6|7493.6|7508.2|7493.2|3
1595522100000|2020-07-23 16:35:00|7508.5|7493.5|7509|7494|7509|7494|7508.5|7493.5|3
1595522400000|2020-07-23 16:40:00|7508.8|7493.8|7508.6|7493.6|7508.8|7493.8|7508.5|7493.5|3
1595522700000|2020-07-23 16:45:00|7508.5|7493.5|7508.6|7493.6|7508.6|7493.6|7508.5|7493.5|4
1595523000000|2020-07-23 16:50:00|7508.5|7493.5|7510.8|7495.8|7510.8|7495.8|7508.5|7493.5|13
1595523300000|2020-07-23 16:55:00|7510.9|7495.9|7515.7|7490.7|7516.1|7495.9|7510.6|7490.4|66
1595523600000|2020-07-23 17:00:00|7515.8|7490.8|7517.1|7492.1|7517.1|7497|7510|7490.3|56
1595523900000|2020-07-23 17:05:00|7517.2|7492.2|7512.9|7497.9|7519.2|7498.4|7512.9|7491.9|282
1595524200000|2020-07-23 17:10:00|7513|7498|7513|7498|7519.3|7498.4|7512.7|7493.3|405
1595524500000|2020-07-23 17:15:00|7512.9|7497.9|7513|7498|7513.4|7498.4|7512.7|7497.7|259
1595524800000|2020-07-23 17:20:00|7512.9|7497.9|7518|7493|7518.5|7497.9|7512.9|7492.7|41
1595525100000|2020-07-23 17:25:00|7517.9|7492.9|7517.9|7492.9|7518.1|7493.1|7517.5|7492.5|26
1595525400000|2020-07-23 17:30:00|7517.8|7492.8|7517.8|7492.8|7518.1|7493.1|7517|7492|109
1595525700000|2020-07-23 17:35:00|7517.9|7492.9|7518.4|7493.4|7519.3|7498.7|7513|7492.4|149
1595526000000|2020-07-23 17:40:00|7518.3|7493.3|7518.4|7493.4|7520|7498.7|7513.3|7493.2|90
1595526300000|2020-07-23 17:45:00|7518.5|7493.5|7520.7|7495.7|7520.8|7498.4|7513.4|7493.4|111
1595526600000|2020-07-23 17:50:00|7520.4|7495.4|7518.1|7493.1|7520.5|7499.9|7514.6|7492.9|437
1595526900000|2020-07-23 17:55:00|7517.9|7492.9|7518.8|7493.8|7519.8|7494.8|7517.9|7492.9|202
1595527200000|2020-07-23 18:00:00|7518.9|7493.9|7519|7494|7519.3|7494.3|7518.4|7493.4|273
1595527500000|2020-07-23 18:05:00|7518.8|7493.8|7519.8|7494.8|7519.8|7494.8|7518.5|7493.5|149
1595527800000|2020-07-23 18:10:00|7519.9|7494.9|7516.8|7501.8|7520.5|7501.8|7515|7494.7|131
1595528100000|2020-07-23 18:15:00|7517.3|7502.3|7517|7502|7522.2|7502.7|7517|7497.1|7
1595528400000|2020-07-23 18:20:00|7516.8|7501.8|7516.2|7501.2|7516.8|7501.8|7516.2|7501.2|6
1595529600000|2020-07-23 18:40:00|7516.5|7501.5|7516.2|7501.2|7516.5|7501.5|7516.2|7501.2|5
1595529900000|2020-07-23 18:45:00|7516.6|7501.6|7516.8|7501.8|7516.8|7501.8|7516.6|7501.6|2
1595530200000|2020-07-23 18:50:00|7516.6|7501.6|7515.8|7500.8|7516.6|7501.6|7515.8|7500.8|3
1595530500000|2020-07-23 18:55:00|7516|7501|7516|7501|7516|7501|7516|7501|1
1595530800000|2020-07-23 19:00:00|7515.7|7500.7|7519.1|7494.1|7519.4|7500.9|7515.7|7494.1|313
1595531100000|2020-07-23 19:05:00|7519.2|7494.2|7518.8|7493.8|7519.2|7494.2|7518.7|7493.7|9
1595531400000|2020-07-23 19:10:00|7518.6|7493.6|7518.6|7493.6|7518.6|7493.6|7518.6|7493.6|1
1595531700000|2020-07-23 19:15:00|7514.3|7499.3|7520.6|7495.6|7520.6|7499.7|7514.3|7495.3|6
1595532000000|2020-07-23 19:20:00|7520.7|7495.7|7520.8|7495.8|7520.8|7495.8|7520.7|7495.7|2
1595533200000|2020-07-23 19:40:00|7520.6|7495.6|7520.8|7495.8|7520.8|7495.8|7520.6|7495.6|3
1595534100000|2020-07-23 19:55:00|7521.2|7496.2|7518.9|7503.9|7521.2|7503.9|7518.5|7496.2|3
1595557800000|2020-07-24 02:30:00|7527.5|7502.5|7527.7|7502.7|7527.7|7502.7|7527.5|7502.5|13
1595558100000|2020-07-24 02:35:00|7528.2|7503.2|7527.6|7502.6|7528.2|7503.2|7527|7502|10
1595558400000|2020-07-24 02:40:00|7527.7|7502.7|7530.5|7505.5|7530.9|7505.9|7527.6|7502.6|44
1595558700000|2020-07-24 02:45:00|7530.6|7505.6|7529.7|7504.7|7530.6|7505.6|7529.7|7504.7|24
1595559000000|2020-07-24 02:50:00|7529.6|7504.6|7529.9|7504.9|7529.9|7504.9|7529.6|7504.6|3
1595559300000|2020-07-24 02:55:00|7530.2|7505.2|7530.2|7505.2|7530.4|7505.4|7526.5|7501.5|58
1595559600000|2020-07-24 03:00:00|7530.1|7505.1|7527.1|7502.1|7530.2|7505.2|7526.9|7501.9|22
1595559900000|2020-07-24 03:05:00|7527.3|7502.3|7527.5|7502.5|7527.6|7502.6|7527.3|7502.3|7
1595560200000|2020-07-24 03:10:00|7527.4|7502.4|7527.3|7502.3|7527.4|7502.4|7527.3|7502.3|4
1595560500000|2020-07-24 03:15:00|7527.7|7502.7|7527.2|7502.2|7528|7503|7527.2|7502.2|14
1595560800000|2020-07-24 03:20:00|7527.1|7502.1|7527.3|7502.3|7527.3|7502.3|7527.1|7502.1|11
1595561100000|2020-07-24 03:25:00|7527.4|7502.4|7528.3|7503.3|7528.3|7503.3|7527.1|7502.1|9
1595561400000|2020-07-24 03:30:00|7528.2|7503.2|7527.6|7502.6|7529.3|7504.3|7524.4|7499.4|141
1595561700000|2020-07-24 03:35:00|7527.1|7502.1|7523.3|7508.3|7528.4|7509.5|7520.6|7500.3|402
1595562000000|2020-07-24 03:40:00|7524.7|7509.7|7523|7508|7527.3|7512.3|7521.4|7506.4|297
1595562300000|2020-07-24 03:45:00|7522.8|7507.8|7522.8|7507.8|7524.6|7509.6|7520.8|7505.8|355
1595562600000|2020-07-24 03:50:00|7522.6|7507.6|7523.1|7508.1|7529.2|7512.2|7522|7504.1|280
1595562900000|2020-07-24 03:55:00|7523.2|7508.2|7526.9|7501.9|7530.5|7511.9|7521.2|7501.6|353
1595563200000|2020-07-24 04:00:00|7527|7502|7529.2|7504.2|7530.3|7508.7|7522.3|7501.6|178
1595563500000|2020-07-24 04:05:00|7529.1|7504.1|7528.7|7503.7|7529.9|7509.1|7521.2|7502.3|197
1595563800000|2020-07-24 04:10:00|7528.2|7503.2|7522.6|7507.6|7528.7|7508.4|7522.2|7502.3|87
1595564100000|2020-07-24 04:15:00|7522.5|7507.5|7520.7|7505.7|7522.5|7507.5|7520.3|7505.3|69
1595564400000|2020-07-24 04:20:00|7520.5|7505.5|7521.1|7506.1|7521.2|7506.2|7520.3|7505.3|97
1595564700000|2020-07-24 04:25:00|7521.2|7506.2|7524|7509|7525|7510|7520.7|7505.7|104
1595565000000|2020-07-24 04:30:00|7524.3|7509.3|7525.9|7510.9|7527|7512|7522.7|7507.7|231
1595565300000|2020-07-24 04:35:00|7526|7511|7527.7|7512.7|7528.8|7513.8|7524.5|7509.5|170
1595565600000|2020-07-24 04:40:00|7527.4|7512.4|7525.1|7510.1|7528.3|7513.3|7525.1|7510.1|80
1595565900000|2020-07-24 04:45:00|7525.2|7510.2|7522.1|7507.1|7525.3|7510.3|7521.3|7506.3|89
1595566200000|2020-07-24 04:50:00|7521.9|7506.9|7523.8|7508.8|7523.9|7508.9|7521.6|7506.6|49
1595566500000|2020-07-24 04:55:00|7523.9|7508.9|7524.5|7509.5|7524.5|7509.5|7523.8|7508.8|38
1595566800000|2020-07-24 05:00:00|7524.9|7509.9|7524.5|7509.5|7525.7|7510.7|7524.4|7509.4|109
1595567100000|2020-07-24 05:05:00|7524.6|7509.6|7524.3|7509.3|7524.7|7509.7|7523.7|7508.7|52
1595567400000|2020-07-24 05:10:00|7524.4|7509.4|7523.2|7508.2|7525.5|7510.5|7522.5|7507.5|47
1595567700000|2020-07-24 05:15:00|7523.3|7508.3|7522.7|7507.7|7523.8|7508.8|7521.9|7506.9|68
1595568000000|2020-07-24 05:20:00|7522.5|7507.5|7523.8|7508.8|7524.4|7509.4|7522.5|7507.5|49
1595568300000|2020-07-24 05:25:00|7523.9|7508.9|7525.4|7510.4|7526.1|7511.1|7523.8|7508.8|36
1595568600000|2020-07-24 05:30:00|7525.5|7510.5|7524.7|7509.7|7526.6|7511.6|7524.3|7509.3|74
1595568900000|2020-07-24 05:35:00|7525|7510|7525.7|7510.7|7526.9|7511.9|7524.7|7509.7|40
1595569200000|2020-07-24 05:40:00|7525.5|7510.5|7523.4|7508.4|7525.5|7510.5|7523.2|7508.2|54
1595569500000|2020-07-24 05:45:00|7523.3|7508.3|7522|7507|7523.3|7508.3|7521.9|7506.9|53
1595569800000|2020-07-24 05:50:00|7522.1|7507.1|7522.3|7507.3|7522.5|7507.5|7521.9|7506.9|26
1595570100000|2020-07-24 05:55:00|7522.1|7507.1|7519.4|7504.4|7522.5|7507.5|7519.2|7504.2|54
1595570400000|2020-07-24 06:00:00|7519.3|7504.3|7518|7503|7520|7505|7517|7502|91
1595570700000|2020-07-24 06:05:00|7517.8|7502.8|7517.4|7502.4|7519.6|7504.6|7517.4|7502.4|66
1595571000000|2020-07-24 06:10:00|7517.5|7502.5|7516.8|7501.8|7517.5|7502.5|7515.2|7500.2|44
1595571300000|2020-07-24 06:15:00|7517.2|7502.2|7519|7504|7519.3|7504.3|7517.2|7502.2|26
1595571600000|2020-07-24 06:20:00|7518.8|7503.8|7517.2|7502.2|7519|7504|7516.8|7501.8|39
1595571900000|2020-07-24 06:25:00|7517.3|7502.3|7517.1|7502.1|7517.3|7502.3|7516.2|7501.2|30
1595572200000|2020-07-24 06:30:00|7517|7502|7514.7|7499.7|7517.1|7502.1|7514.5|7499.5|83
1595572500000|2020-07-24 06:35:00|7514.8|7499.8|7516.9|7501.9|7516.9|7501.9|7514|7499|50
1595572800000|2020-07-24 06:40:00|7517|7502|7517|7502|7517.8|7502.8|7516.9|7501.9|31
1595573100000|2020-07-24 06:45:00|7517.1|7502.1|7517.9|7502.9|7518.2|7503.2|7516.5|7501.5|31
1595573400000|2020-07-24 06:50:00|7518|7503|7519.1|7504.1|7519.9|7504.9|7517.9|7502.9|90
1595573700000|2020-07-24 06:55:00|7519|7504|7516.6|7501.6|7519.1|7504.1|7516.6|7501.6|49
1595574000000|2020-07-24 07:00:00|7516.8|7501.8|7519.8|7504.8|7520.2|7505.2|7516.8|7501.8|98
1595574300000|2020-07-24 07:05:00|7519.7|7504.7|7522|7507|7522.9|7507.9|7519.4|7504.4|88
1595574600000|2020-07-24 07:10:00|7522.1|7507.1|7521.9|7506.9|7522.3|7507.3|7521.1|7506.1|93
1595574900000|2020-07-24 07:15:00|7521.8|7506.8|7523.3|7508.3|7524|7509|7521.1|7506.1|84
1595575200000|2020-07-24 07:20:00|7523.4|7508.4|7523.2|7508.2|7523.9|7508.9|7522.1|7507.1|66
1595575500000|2020-07-24 07:25:00|7523.1|7508.1|7519.3|7504.3|7523.1|7508.1|7518.4|7503.4|120
1595575800000|2020-07-24 07:30:00|7519.4|7504.4|7521.6|7506.6|7522|7507|7519.2|7504.2|99
1595576100000|2020-07-24 07:35:00|7521.4|7506.4|7518.8|7503.8|7521.4|7506.4|7518.8|7503.8|63
1595576400000|2020-07-24 07:40:00|7519.4|7504.4|7520.2|7505.2|7520.6|7505.6|7518.8|7503.8|19
1595576700000|2020-07-24 07:45:00|7520.6|7505.6|7519|7504|7521.4|7506.4|7518.6|7503.6|43
1595577000000|2020-07-24 07:50:00|7519.3|7504.3|7517.9|7502.9|7519.3|7504.3|7517.2|7502.2|43
1595577300000|2020-07-24 07:55:00|7517.7|7502.7|7518.7|7503.7|7519.3|7504.3|7517.4|7502.4|64
1595577600000|2020-07-24 08:00:00|7518.8|7503.8|7518|7503|7519.2|7504.2|7517.4|7502.4|41
1595577900000|2020-07-24 08:05:00|7518.1|7503.1|7516.7|7501.7|7518.1|7503.1|7515|7500|62
1595578200000|2020-07-24 08:10:00|7516.9|7501.9|7518.8|7503.8|7519|7504|7516.2|7501.2|51
1595578500000|2020-07-24 08:15:00|7518.6|7503.6|7515.4|7500.4|7518.6|7503.6|7515.4|7500.4|43
1595578800000|2020-07-24 08:20:00|7515|7500|7510.8|7495.8|7515.6|7500.6|7510.8|7495.8|72
1595579100000|2020-07-24 08:25:00|7510.9|7495.9|7514.5|7499.5|7515|7500|7510.9|7495.9|125
1595579400000|2020-07-24 08:30:00|7514.3|7499.3|7513.1|7498.1|7515.3|7500.3|7512|7497|59
1595579700000|2020-07-24 08:35:00|7513|7498|7514.8|7499.8|7515.6|7500.6|7513|7498|54
1595580000000|2020-07-24 08:40:00|7514.7|7499.7|7513.2|7498.2|7514.8|7499.8|7513|7498|35
1595580300000|2020-07-24 08:45:00|7513.3|7498.3|7514.6|7499.6|7515|7500|7513.2|7498.2|40
1595580600000|2020-07-24 08:50:00|7514.2|7499.2|7513.3|7498.3|7514.6|7499.6|7513.2|7498.2|33
1595580900000|2020-07-24 08:55:00|7513.4|7498.4|7514.2|7499.2|7514.8|7499.8|7513.4|7498.4|27
1595581200000|2020-07-24 09:00:00|7514.6|7499.6|7515.8|7500.8|7515.8|7500.8|7514.5|7499.5|29
1595581500000|2020-07-24 09:05:00|7515.3|7500.3|7515.5|7500.5|7515.8|7500.8|7513.8|7498.8|31
1595581800000|2020-07-24 09:10:00|7515.6|7500.6|7514.7|7499.7|7515.6|7500.6|7513.7|7498.7|42
1595582100000|2020-07-24 09:15:00|7514.3|7499.3|7513|7498|7514.4|7499.4|7512.8|7497.8|17
1595582400000|2020-07-24 09:20:00|7512.8|7497.8|7514.4|7499.4|7514.8|7499.8|7512.8|7497.8|45
1595582700000|2020-07-24 09:25:00|7514.2|7499.2|7514.6|7499.6|7514.6|7499.6|7513.8|7498.8|41
1595583000000|2020-07-24 09:30:00|7514.4|7499.4|7514.4|7499.4|7514.4|7499.4|7513.9|7498.9|4
1595583300000|2020-07-24 09:35:00|7514.7|7499.7|7513.9|7498.9|7514.8|7499.8|7513.9|7498.9|30
1595583600000|2020-07-24 09:40:00|7514.2|7499.2|7516.4|7501.4|7516.6|7501.6|7514.2|7499.2|30
1595583900000|2020-07-24 09:45:00|7516.8|7501.8|7515.5|7500.5|7517.1|7502.1|7513.5|7498.5|67
1595584200000|2020-07-24 09:50:00|7515.7|7500.7|7515.5|7500.5|7516|7501|7513.6|7498.6|79
1595584500000|2020-07-24 09:55:00|7515.7|7500.7|7517.2|7502.2|7518.2|7503.2|7515.5|7500.5|72
1595584800000|2020-07-24 10:00:00|7517.4|7502.4|7516.4|7501.4|7518.2|7503.2|7516.4|7501.4|57
1595585100000|2020-07-24 10:05:00|7516.3|7501.3|7514.6|7499.6|7516.3|7501.3|7514.4|7499.4|30
1595585400000|2020-07-24 10:10:00|7514.4|7499.4|7515.4|7500.4|7515.9|7500.9|7514.3|7499.3|35
1595585700000|2020-07-24 10:15:00|7515.5|7500.5|7515.9|7500.9|7515.9|7500.9|7515.2|7500.2|11
1595586000000|2020-07-24 10:20:00|7515.4|7500.4|7513.4|7498.4|7515.4|7500.4|7513.3|7498.3|40
1595586300000|2020-07-24 10:25:00|7513.3|7498.3|7512.3|7497.3|7513.5|7498.5|7512.1|7497.1|67
1595586600000|2020-07-24 10:30:00|7512.4|7497.4|7511.6|7496.6|7512.6|7497.6|7511.3|7496.3|15
1595586900000|2020-07-24 10:35:00|7511.7|7496.7|7513|7498|7513|7498|7511.7|7496.7|32
1595587200000|2020-07-24 10:40:00|7512.7|7497.7|7512.8|7497.8|7512.8|7497.8|7511.8|7496.8|25
1595587500000|2020-07-24 10:45:00|7512.6|7497.6|7513.2|7498.2|7514.1|7499.1|7512.5|7497.5|18
1595587800000|2020-07-24 10:50:00|7513.6|7498.6|7513.4|7498.4|7513.8|7498.8|7513.4|7498.4|8
1595588100000|2020-07-24 10:55:00|7513.3|7498.3|7514|7499|7514.2|7499.2|7513.3|7498.3|9
1595588400000|2020-07-24 11:00:00|7513.8|7498.8|7513|7498|7513.8|7498.8|7513|7498|7
1595588700000|2020-07-24 11:05:00|7512.8|7497.8|7512.8|7497.8|7512.8|7497.8|7512.8|7497.8|1
1595589000000|2020-07-24 11:10:00|7512.6|7497.6|7514|7499|7514|7499|7512.6|7497.6|8
1595589300000|2020-07-24 11:15:00|7514.2|7499.2|7514|7499|7515.2|7500.2|7513.8|7498.8|20
1595589600000|2020-07-24 11:20:00|7514.1|7499.1|7514|7499|7514.4|7499.4|7514|7499|3
1595589900000|2020-07-24 11:25:00|7513.6|7498.6|7514.8|7499.8|7514.8|7499.8|7513.3|7498.3|8
1595590200000|2020-07-24 11:30:00|7515|7500|7514.7|7499.7|7515|7500|7514.4|7499.4|9
1595590800000|2020-07-24 11:40:00|7514.6|7499.6|7514.7|7499.7|7514.7|7499.7|7514.5|7499.5|3
1595591400000|2020-07-24 11:50:00|7514.8|7499.8|7516.6|7501.6|7516.6|7501.6|7514.7|7499.7|10
1595591700000|2020-07-24 11:55:00|7516.5|7501.5|7516.4|7501.4|7516.6|7501.6|7516|7501|23
1595592000000|2020-07-24 12:00:00|7516.3|7501.3|7516.6|7501.6|7516.7|7501.7|7515.4|7500.4|304
1595592300000|2020-07-24 12:05:00|7516.5|7501.5|7516.4|7501.4|7516.5|7501.5|7516.4|7501.4|22
1595592600000|2020-07-24 12:10:00|7516.2|7501.2|7516.4|7501.4|7516.4|7501.4|7516.2|7501.2|4
1595592900000|2020-07-24 12:15:00|7516.5|7501.5|7516.4|7501.4|7516.5|7501.5|7516.3|7501.3|6
1595593200000|2020-07-24 12:20:00|7516.3|7501.3|7516|7501|7516.4|7501.4|7516|7501|338
1595593500000|2020-07-24 12:25:00|7516.1|7501.1|7515.6|7500.6|7516.1|7501.1|7515.1|7500.1|208
1595593800000|2020-07-24 12:30:00|7515.8|7500.8|7515.8|7500.8|7515.8|7500.8|7515.8|7500.8|1
1595594100000|2020-07-24 12:35:00|7515.3|7500.3|7515.6|7500.6|7515.6|7500.6|7515.3|7500.3|2
1595594700000|2020-07-24 12:45:00|7515.8|7500.8|7517|7502|7517|7502|7515.7|7500.7|11
1595595000000|2020-07-24 12:50:00|7516.5|7501.5|7516.4|7501.4|7516.5|7501.5|7516.4|7501.4|2
1595595300000|2020-07-24 12:55:00|7516.2|7501.2|7516.2|7501.2|7516.2|7501.2|7516.2|7501.2|1
1595595600000|2020-07-24 13:00:00|7516.4|7501.4|7515.5|7500.5|7516.4|7501.4|7514.7|7499.7|240
1595595900000|2020-07-24 13:05:00|7515.4|7500.4|7515.6|7500.6|7516|7501|7514.6|7499.6|222
1595596200000|2020-07-24 13:10:00|7515.3|7500.3|7515.3|7500.3|7520.9|7501.1|7515.2|7495.4|165
1595596500000|2020-07-24 13:15:00|7515.4|7500.4|7516.4|7501.4|7516.6|7501.6|7514.9|7499.9|190
1595596800000|2020-07-24 13:20:00|7516.2|7501.2|7516.5|7501.5|7516.5|7501.5|7515.9|7500.9|31
1595597100000|2020-07-24 13:25:00|7516.9|7501.9|7516.5|7501.5|7516.9|7501.9|7515.9|7500.9|14
1595597700000|2020-07-24 13:35:00|7516.7|7501.7|7516.8|7501.8|7516.8|7501.8|7516.7|7501.7|2
1595598000000|2020-07-24 13:40:00|7517.2|7502.2|7522.6|7497.6|7523.8|7503.7|7517.2|7496.5|169
1595598300000|2020-07-24 13:45:00|7522.5|7497.5|7519.6|7494.6|7522.6|7502|7515.4|7494.4|42
1595598600000|2020-07-24 13:50:00|7519.5|7494.5|7519.5|7494.5|7519.9|7494.9|7519.1|7494.1|208
1595598900000|2020-07-24 13:55:00|7519.4|7494.4|7515.5|7500.5|7520|7500.6|7514.5|7494|138
1595599200000|2020-07-24 14:00:00|7515.6|7500.6|7513.4|7498.4|7515.6|7500.6|7513.4|7498.4|23
1595599500000|2020-07-24 14:05:00|7513|7498|7510.4|7495.4|7517|7498|7510.3|7490.7|19
1595599800000|2020-07-24 14:10:00|7510|7495|7508.9|7493.9|7510.4|7495.4|7508.4|7493.4|18
1595600100000|2020-07-24 14:15:00|7509|7494|7505.9|7490.9|7511.8|7494|7505.6|7485.7|169
1595600400000|2020-07-24 14:20:00|7505.8|7490.8|7503.4|7488.4|7511|7491.1|7503.4|7484|91
1595600700000|2020-07-24 14:25:00|7503|7488|7503.4|7488.4|7503.8|7488.8|7503|7488|9
1595601000000|2020-07-24 14:30:00|7503|7488|7508.9|7483.9|7509|7488.8|7502.5|7483.6|30
1595601300000|2020-07-24 14:35:00|7509|7484|7510.8|7485.8|7510.8|7489.5|7503.8|7483.3|57
1595601600000|2020-07-24 14:40:00|7510.7|7485.7|7509|7484|7510.8|7485.8|7508.6|7483.6|131
1595601900000|2020-07-24 14:45:00|7508.9|7483.9|7510|7485|7510|7485|7508.6|7483.6|66
1595602200000|2020-07-24 14:50:00|7510.1|7485.1|7506.8|7491.8|7512.3|7491.8|7505.2|7484.7|14
1595602500000|2020-07-24 14:55:00|7506.6|7491.6|7510.3|7485.3|7510.3|7491.6|7505.1|7485|14
1595602800000|2020-07-24 15:00:00|7510.2|7485.2|7510.2|7485.2|7510.2|7485.2|7510.2|7485.2|1
1595603100000|2020-07-24 15:05:00|7510.1|7485.1|7504.9|7489.9|7510.1|7490.8|7504.5|7484.7|15
1595603700000|2020-07-24 15:15:00|7510.7|7485.7|7510.3|7485.3|7510.7|7485.7|7510.3|7485.3|5
1595604300000|2020-07-24 15:25:00|7504.9|7489.9|7506.2|7491.2|7510.5|7491.2|7504.9|7485.3|8
1595604600000|2020-07-24 15:30:00|7506.5|7491.5|7514.9|7489.9|7514.9|7493.3|7506.5|7487.3|74
1595604900000|2020-07-24 15:35:00|7515|7490|7509|7494|7516|7494|7509|7489.3|81
1595605200000|2020-07-24 15:40:00|7514.3|7489.3|7514.3|7489.3|7514.3|7489.3|7514.3|7489.3|1
1595605500000|2020-07-24 15:45:00|7514.4|7489.4|7514.3|7489.3|7514.5|7489.5|7514.3|7489.3|3
1595606100000|2020-07-24 15:55:00|7514|7489|7514|7489|7514|7489|7514|7489|1
1595606700000|2020-07-24 16:05:00|7514.2|7489.2|7514|7489|7514.2|7489.2|7514|7489|9
1595607000000|2020-07-24 16:10:00|7513.8|7488.8|7514|7489|7514|7489|7513.3|7488.3|6
1595607900000|2020-07-24 16:25:00|7513.8|7488.8|7513.8|7488.8|7513.8|7488.8|7513.8|7488.8|1
1595608200000|2020-07-24 16:30:00|7513.7|7488.7|7513.2|7488.2|7513.7|7488.7|7513.1|7488.1|8
1595608500000|2020-07-24 16:35:00|7513.1|7488.1|7512.8|7487.8|7513.1|7488.1|7512.5|7487.5|24
1595608800000|2020-07-24 16:40:00|7512.9|7487.9|7512.9|7487.9|7513.1|7488.1|7512.2|7487.2|33
1595609100000|2020-07-24 16:45:00|7512.8|7487.8|7512.3|7487.3|7512.9|7487.9|7512.3|7487.3|21
1595609400000|2020-07-24 16:50:00|7512.4|7487.4|7512.8|7487.8|7512.9|7487.9|7512.3|7487.3|8
1595610000000|2020-07-24 17:00:00|7507.6|7492.6|7511.8|7486.8|7511.8|7492.6|7506.3|7486.8|6
1595610300000|2020-07-24 17:05:00|7512.4|7487.4|7513.2|7488.2|7513.3|7488.3|7512.3|7487.3|83
1595610600000|2020-07-24 17:10:00|7513.1|7488.1|7513.7|7488.7|7513.8|7488.8|7513|7488|285
1595610900000|2020-07-24 17:15:00|7513.6|7488.6|7513.5|7488.5|7513.8|7488.8|7513.3|7488.3|168
1595611200000|2020-07-24 17:20:00|7513.4|7488.4|7513.5|7488.5|7513.8|7488.8|7513.4|7488.4|88
1595611500000|2020-07-24 17:25:00|7514|7489|7514.3|7489.3|7514.3|7494.3|7509.2|7489|7
1595612700000|2020-07-24 17:45:00|7514|7489|7513.3|7488.3|7514|7489|7513|7488|11
1595613000000|2020-07-24 17:50:00|7513|7488|7513|7488|7513|7488|7513|7488|1
1595613300000|2020-07-24 17:55:00|7513.1|7488.1|7513|7488|7513.2|7488.2|7513|7488|4
1595613600000|2020-07-24 18:00:00|7507.3|7492.3|7511.6|7486.6|7511.7|7492.3|7506.6|7486.4|11
1595613900000|2020-07-24 18:05:00|7511.7|7486.7|7511.6|7486.6|7511.7|7486.7|7510.8|7485.8|345
1595614200000|2020-07-24 18:10:00|7511.5|7486.5|7511.1|7486.1|7511.6|7486.6|7510.9|7485.9|177
1595614500000|2020-07-24 18:15:00|7511|7486|7509.4|7484.4|7511.6|7486.6|7509.3|7484.3|329
1595614800000|2020-07-24 18:20:00|7509.5|7484.5|7504.8|7489.8|7509.7|7489.8|7504.6|7484.5|6
1595615100000|2020-07-24 18:25:00|7505.1|7490.1|7504.8|7489.8|7505.4|7490.4|7504.8|7489.8|5
1595615400000|2020-07-24 18:30:00|7505|7490|7512.6|7487.6|7512.6|7490.8|7504.9|7486.7|31
1595615700000|2020-07-24 18:35:00|7508.2|7493.2|7508|7493|7508.2|7493.2|7508|7493|2
1595616000000|2020-07-24 18:40:00|7508.3|7493.3|7510.6|7485.6|7510.9|7493.3|7506.3|7485.6|19
1595616300000|2020-07-24 18:45:00|7510.7|7485.7|7507.4|7492.4|7510.8|7492.5|7506.9|7485.6|11
1595616600000|2020-07-24 18:50:00|7510.5|7485.5|7510.2|7485.2|7510.5|7485.5|7509.2|7484.2|23
1595616900000|2020-07-24 18:55:00|7510.5|7485.5|7510.4|7485.4|7510.5|7485.5|7510.4|7485.4|2
1595617200000|2020-07-24 19:00:00|7510.1|7485.1|7510.1|7485.1|7510.1|7485.1|7510.1|7485.1|1
1595617800000|2020-07-24 19:10:00|7513.1|7488.1|7513.1|7488.1|7513.2|7488.2|7513.1|7488.1|3
1595618100000|2020-07-24 19:15:00|7513.3|7488.3|7513.4|7488.4|7513.4|7488.4|7513.3|7488.3|2
1595618400000|2020-07-24 19:20:00|7513.3|7488.3|7513.3|7488.3|7513.3|7488.3|7513.3|7488.3|1
1595619000000|2020-07-24 19:30:00|7513.8|7488.8|7513.8|7488.8|7514.2|7489.2|7513.8|7488.8|5
1595619300000|2020-07-24 19:35:00|7512.8|7487.8|7512.3|7487.3|7512.8|7487.8|7512.3|7487.3|4
1595619900000|2020-07-24 19:45:00|7512.4|7487.4|7512.3|7487.3|7512.4|7487.4|7512.3|7487.3|2
1595620200000|2020-07-24 19:50:00|7512.6|7487.6|7512.4|7487.4|7512.6|7487.6|7512.3|7487.3|4
1595620500000|2020-07-24 19:55:00|7512.3|7487.3|7512.3|7487.3|7512.3|7487.3|7512.3|7487.3|1
1595817000000|2020-07-27 02:30:00|7501.7|7476.7|7500.2|7475.2|7501.7|7476.7|7499.9|7474.9|9
1595817300000|2020-07-27 02:35:00|7500.8|7475.8|7500.7|7475.7|7500.8|7475.8|7500.7|7475.7|4
1595817600000|2020-07-27 02:40:00|7500.6|7475.6|7500.5|7475.5|7500.6|7475.6|7500.5|7475.5|2
1595817900000|2020-07-27 02:45:00|7500.4|7475.4|7499.6|7474.6|7500.4|7475.4|7499.6|7474.6|7
1595818200000|2020-07-27 02:50:00|7499.1|7474.1|7494|7469|7499.1|7474.1|7492.1|7467.1|162
1595818500000|2020-07-27 02:55:00|7494.1|7469.1|7494.7|7469.7|7495.1|7470.1|7492.4|7467.4|115
1595818800000|2020-07-27 03:00:00|7494.8|7469.8|7494.9|7469.9|7494.9|7469.9|7494.6|7469.6|7
1595819100000|2020-07-27 03:05:00|7494.5|7469.5|7494.3|7469.3|7494.5|7469.5|7494.3|7469.3|5
1595819400000|2020-07-27 03:10:00|7494.1|7469.1|7487.6|7472.6|7494.3|7472.6|7487.5|7468.3|14
1595819700000|2020-07-27 03:15:00|7487.7|7472.7|7487.6|7472.6|7491.9|7473.1|7485.8|7465.3|19
1595820000000|2020-07-27 03:20:00|7487.5|7472.5|7492.5|7467.5|7495.1|7472.7|7487.1|7467.5|27
1595820300000|2020-07-27 03:25:00|7492.4|7467.4|7492.5|7467.5|7492.5|7467.5|7492.4|7467.4|6
1595820600000|2020-07-27 03:30:00|7493.9|7468.9|7494.8|7479.8|7500.4|7479.8|7493.2|7468.2|124
1595820900000|2020-07-27 03:35:00|7494.6|7479.6|7494.8|7479.8|7496|7481|7494|7479|62
1595821200000|2020-07-27 03:40:00|7494.7|7479.7|7494.8|7479.8|7495.1|7480.1|7494|7479|48
1595821500000|2020-07-27 03:45:00|7494.9|7479.9|7496.2|7481.2|7498.9|7483.9|7494.9|7479.9|112
1595821800000|2020-07-27 03:50:00|7496.3|7481.3|7498.7|7483.7|7498.7|7483.7|7496.3|7481.3|59
1595822100000|2020-07-27 03:55:00|7498.6|7483.6|7499.9|7484.9|7501.5|7486.5|7498.2|7483.2|96
1595822400000|2020-07-27 04:00:00|7500|7485|7499.3|7484.3|7500.9|7485.9|7498.5|7483.5|57
1595822700000|2020-07-27 04:05:00|7499.4|7484.4|7499.5|7484.5|7500.8|7485.8|7497.8|7482.8|84
1595823000000|2020-07-27 04:10:00|7499.6|7484.6|7499.3|7484.3|7500.3|7485.3|7498.1|7483.1|47
1595823300000|2020-07-27 04:15:00|7499.2|7484.2|7498.9|7483.9|7499.9|7484.9|7498.3|7483.3|49
1595823600000|2020-07-27 04:20:00|7498.8|7483.8|7500.2|7485.2|7500.9|7485.9|7498.8|7483.8|69
1595823900000|2020-07-27 04:25:00|7500.3|7485.3|7498.5|7483.5|7500.9|7485.9|7498.5|7483.5|53
1595824200000|2020-07-27 04:30:00|7498.6|7483.6|7499|7484|7499.9|7484.9|7498.6|7483.6|75
1595824500000|2020-07-27 04:35:00|7498.9|7483.9|7501.1|7486.1|7502.4|7487.4|7498.9|7483.9|92
1595824800000|2020-07-27 04:40:00|7501|7486|7500.2|7485.2|7502|7487|7499.3|7484.3|92
1595825100000|2020-07-27 04:45:00|7500.3|7485.3|7499.1|7484.1|7500.3|7485.3|7499.1|7484.1|63
1595825400000|2020-07-27 04:50:00|7499.2|7484.2|7498.1|7483.1|7499.9|7484.9|7497.7|7482.7|57
1595825700000|2020-07-27 04:55:00|7498.2|7483.2|7500.4|7485.4|7501|7486|7497.9|7482.9|57
1595826000000|2020-07-27 05:00:00|7500.5|7485.5|7500.3|7485.3|7501|7486|7500.1|7485.1|53
1595826300000|2020-07-27 05:05:00|7499.9|7484.9|7500.5|7485.5|7500.9|7485.9|7499.6|7484.6|46
1595826600000|2020-07-27 05:10:00|7500.6|7485.6|7500.2|7485.2|7501.1|7486.1|7500.2|7485.2|33
1595826900000|2020-07-27 05:15:00|7500.3|7485.3|7500.1|7485.1|7500.9|7485.9|7499.8|7484.8|29
1595827200000|2020-07-27 05:20:00|7500.2|7485.2|7502.3|7487.3|7502.3|7487.3|7500.2|7485.2|67
1595827500000|2020-07-27 05:25:00|7502.4|7487.4|7503.1|7488.1|7504.8|7489.8|7502.2|7487.2|136
1595827800000|2020-07-27 05:30:00|7503|7488|7503.8|7488.8|7503.9|7488.9|7502.3|7487.3|59
1595828100000|2020-07-27 05:35:00|7503.9|7488.9|7505.1|7490.1|7505.1|7490.1|7503.6|7488.6|28
1595828400000|2020-07-27 05:40:00|7505|7490|7505.1|7490.1|7505.4|7490.4|7504.4|7489.4|22
1595828700000|2020-07-27 05:45:00|7505.2|7490.2|7502.9|7487.9|7506.3|7491.3|7502.9|7487.9|58
1595829000000|2020-07-27 05:50:00|7503|7488|7503.3|7488.3|7503.4|7488.4|7502.8|7487.8|20
1595829300000|2020-07-27 05:55:00|7503.1|7488.1|7501.8|7486.8|7503.3|7488.3|7501.6|7486.6|50
1595829600000|2020-07-27 06:00:00|7501.7|7486.7|7501.8|7486.8|7502.5|7487.5|7501.5|7486.5|31
1595829900000|2020-07-27 06:05:00|7501.9|7486.9|7501.5|7486.5|7502.4|7487.4|7501.2|7486.2|50
1595830200000|2020-07-27 06:10:00|7501.7|7486.7|7504.2|7489.2|7504.3|7489.3|7501.6|7486.6|41
1595830500000|2020-07-27 06:15:00|7504|7489|7506.1|7491.1|7506.1|7491.1|7504|7489|50
1595830800000|2020-07-27 06:20:00|7506|7491|7506.5|7491.5|7506.5|7491.5|7505.3|7490.3|41
1595831100000|2020-07-27 06:25:00|7506.4|7491.4|7505.1|7490.1|7506.5|7491.5|7505.1|7490.1|40
1595831400000|2020-07-27 06:30:00|7505.2|7490.2|7505.5|7490.5|7505.7|7490.7|7504.4|7489.4|58
1595831700000|2020-07-27 06:35:00|7505.6|7490.6|7506.2|7491.2|7506.4|7491.4|7505|7490|40
1595832000000|2020-07-27 06:40:00|7505.9|7490.9|7507|7492|7507.2|7492.2|7505.9|7490.9|43
1595832300000|2020-07-27 06:45:00|7506.7|7491.7|7509.2|7494.2|7509.2|7494.2|7506.7|7491.7|64
1595832600000|2020-07-27 06:50:00|7509.3|7494.3|7506.9|7491.9|7509.8|7494.8|7506.8|7491.8|91
1595832900000|2020-07-27 06:55:00|7506.8|7491.8|7505.3|7490.3|7507.4|7492.4|7504.9|7489.9|73
1595833200000|2020-07-27 07:00:00|7505.6|7490.6|7505.9|7490.9|7505.9|7490.9|7504.2|7489.2|63
1595833500000|2020-07-27 07:05:00|7505.8|7490.8|7507.5|7492.5|7508.3|7493.3|7505.3|7490.3|56
1595833800000|2020-07-27 07:10:00|7507.4|7492.4|7506.9|7491.9|7507.9|7492.9|7506.5|7491.5|55
1595834100000|2020-07-27 07:15:00|7507.1|7492.1|7509.6|7494.6|7510.4|7495.4|7507.1|7492.1|78
1595834400000|2020-07-27 07:20:00|7509.4|7494.4|7510.9|7495.9|7511.7|7496.7|7509.4|7494.4|41
1595834700000|2020-07-27 07:25:00|7510.7|7495.7|7513.1|7498.1|7513.2|7498.2|7510.4|7495.4|59
1595835000000|2020-07-27 07:30:00|7513|7498|7514.1|7499.1|7514.2|7499.2|7511.8|7496.8|73
1595835300000|2020-07-27 07:35:00|7513.8|7498.8|7514.2|7499.2|7514.8|7499.8|7513.8|7498.8|29
1595835600000|2020-07-27 07:40:00|7514.6|7499.6|7515.4|7500.4|7515.7|7500.7|7513.8|7498.8|58
1595835900000|2020-07-27 07:45:00|7515.6|7500.6|7517.6|7502.6|7517.6|7502.6|7515.2|7500.2|33
1595836200000|2020-07-27 07:50:00|7517.5|7502.5|7517.8|7502.8|7519|7504|7517.1|7502.1|62
1595836500000|2020-07-27 07:55:00|7517.5|7502.5|7517.1|7502.1|7518|7503|7516.7|7501.7|59
1595836800000|2020-07-27 08:00:00|7516.8|7501.8|7515.8|7500.8|7516.8|7501.8|7515.1|7500.1|33
1595837100000|2020-07-27 08:05:00|7515.6|7500.6|7516.3|7501.3|7516.8|7501.8|7515.6|7500.6|13
1595837400000|2020-07-27 08:10:00|7516.1|7501.1|7513.9|7498.9|7516.1|7501.1|7513.9|7498.9|57
1595837700000|2020-07-27 08:15:00|7513.6|7498.6|7513.7|7498.7|7514.5|7499.5|7513.3|7498.3|46
1595838000000|2020-07-27 08:20:00|7513.4|7498.4|7513.3|7498.3|7513.6|7498.6|7513|7498|22
1595838300000|2020-07-27 08:25:00|7513.2|7498.2|7513.5|7498.5|7513.5|7498.5|7512.8|7497.8|20
1595838600000|2020-07-27 08:30:00|7513.4|7498.4|7512.8|7497.8|7514.6|7499.6|7512.8|7497.8|36
1595838900000|2020-07-27 08:35:00|7512.6|7497.6|7513.8|7498.8|7513.8|7498.8|7512.6|7497.6|27
1595839200000|2020-07-27 08:40:00|7513.6|7498.6|7513.6|7498.6|7513.8|7498.8|7513.2|7498.2|24
1595839500000|2020-07-27 08:45:00|7513.8|7498.8|7513.7|7498.7|7513.9|7498.9|7513|7498|25
1595839800000|2020-07-27 08:50:00|7514.2|7499.2|7513.7|7498.7|7514.2|7499.2|7513.5|7498.5|10
1595840100000|2020-07-27 08:55:00|7513.5|7498.5|7514.6|7499.6|7514.6|7499.6|7513.3|7498.3|9
1595840400000|2020-07-27 09:00:00|7514.8|7499.8|7517.1|7502.1|7517.2|7502.2|7514.7|7499.7|50
1595840700000|2020-07-27 09:05:00|7517.2|7502.2|7514|7499|7517.2|7502.2|7514|7499|28
1595841000000|2020-07-27 09:10:00|7514.6|7499.6|7514|7499|7514.9|7499.9|7513.8|7498.8|10
1595841300000|2020-07-27 09:15:00|7513.7|7498.7|7514|7499|7514.4|7499.4|7513.3|7498.3|17
1595841600000|2020-07-27 09:20:00|7514.4|7499.4|7514.7|7499.7|7514.8|7499.8|7514.3|7499.3|8
1595841900000|2020-07-27 09:25:00|7514.5|7499.5|7512.3|7497.3|7514.5|7499.5|7511.3|7496.3|32
1595842200000|2020-07-27 09:30:00|7512.6|7497.6|7511.7|7496.7|7513.2|7498.2|7511.5|7496.5|20
1595842500000|2020-07-27 09:35:00|7511.5|7496.5|7510|7495|7511.8|7496.8|7510|7495|33
1595842800000|2020-07-27 09:40:00|7509.8|7494.8|7510.7|7495.7|7511.7|7496.7|7509|7494|47
1595843100000|2020-07-27 09:45:00|7510.5|7495.5|7511.8|7496.8|7511.8|7496.8|7510.4|7495.4|33
1595843400000|2020-07-27 09:50:00|7512.1|7497.1|7511.4|7496.4|7512.1|7497.1|7510.5|7495.5|28
1595843700000|2020-07-27 09:55:00|7511.7|7496.7|7511.2|7496.2|7511.7|7496.7|7510.4|7495.4|23
1595844000000|2020-07-27 10:00:00|7511|7496|7510.7|7495.7|7511.3|7496.3|7510.4|7495.4|20
1595844300000|2020-07-27 10:05:00|7510.4|7495.4|7511.2|7496.2|7511.2|7496.2|7510.4|7495.4|6
1595844600000|2020-07-27 10:10:00|7511.4|7496.4|7511.7|7496.7|7511.8|7496.8|7511.4|7496.4|9
1595844900000|2020-07-27 10:15:00|7511.5|7496.5|7510.6|7495.6|7511.6|7496.6|7510.4|7495.4|12
1595845200000|2020-07-27 10:20:00|7510.2|7495.2|7510.3|7495.3|7510.6|7495.6|7510|7495|12
1595845500000|2020-07-27 10:25:00|7510|7495|7509.2|7494.2|7510|7495|7508.3|7493.3|20
1595845800000|2020-07-27 10:30:00|7509.4|7494.4|7508.2|7493.2|7509.4|7494.4|7508|7493|16
1595846100000|2020-07-27 10:35:00|7508|7493|7508.6|7493.6|7508.6|7493.6|7508|7493|11
1595846400000|2020-07-27 10:40:00|7508.8|7493.8|7509|7494|7509.2|7494.2|7508.7|7493.7|5
1595846700000|2020-07-27 10:45:00|7508.8|7493.8|7508.3|7493.3|7508.8|7493.8|7508.3|7493.3|5
1595847000000|2020-07-27 10:50:00|7508.7|7493.7|7508.3|7493.3|7508.7|7493.7|7508.3|7493.3|3
1595847300000|2020-07-27 10:55:00|7508.6|7493.6|7508.6|7493.6|7509.2|7494.2|7508.3|7493.3|27
1595847600000|2020-07-27 11:00:00|7508.8|7493.8|7508.7|7493.7|7508.8|7493.8|7508.7|7493.7|2
1595847900000|2020-07-27 11:05:00|7509|7494|7509.8|7494.8|7510.1|7495.1|7508.7|7493.7|20
1595848200000|2020-07-27 11:10:00|7510|7495|7509.2|7494.2|7510|7495|7509.2|7494.2|10
1595848500000|2020-07-27 11:15:00|7509.4|7494.4|7509|7494|7509.4|7494.4|7509|7494|5
1595848800000|2020-07-27 11:20:00|7508.7|7493.7|7509|7494|7509|7494|7508.7|7493.7|2
1595849100000|2020-07-27 11:25:00|7508.8|7493.8|7508.1|7493.1|7508.8|7493.8|7507.9|7492.9|11
1595849400000|2020-07-27 11:30:00|7508|7493|7507.5|7492.5|7508.3|7493.3|7507|7492|14
1595850000000|2020-07-27 11:40:00|7507.9|7492.9|7507|7492|7508.2|7493.2|7506.9|7491.9|13
1595850300000|2020-07-27 11:45:00|7507.5|7492.5|7506|7491|7507.5|7492.5|7506|7491|4
1595850600000|2020-07-27 11:50:00|7506.1|7491.1|7505.7|7490.7|7506.5|7491.5|7505|7490|7
1595850900000|2020-07-27 11:55:00|7505|7490|7504.2|7489.2|7505|7490|7504|7489|12
1595851200000|2020-07-27 12:00:00|7504.3|7489.3|7506.4|7491.4|7506.4|7491.4|7504.2|7489.2|16
1595851500000|2020-07-27 12:05:00|7506.6|7491.6|7506.1|7491.1|7507.2|7492.2|7505.8|7490.8|10
1595851800000|2020-07-27 12:10:00|7505.8|7490.8|7505.4|7490.4|7505.9|7490.9|7505.4|7490.4|26
1595852100000|2020-07-27 12:15:00|7505.1|7490.1|7506.1|7491.1|7506.1|7491.1|7505.1|7490.1|63
1595852400000|2020-07-27 12:20:00|7506|7491|7506.4|7491.4|7506.4|7491.4|7505.4|7490.4|18
1595852700000|2020-07-27 12:25:00|7506.1|7491.1|7510.8|7485.8|7510.8|7491.2|7505.7|7485.7|97
1595853000000|2020-07-27 12:30:00|7506.3|7491.3|7506.2|7491.2|7506.5|7491.5|7505.8|7490.8|15
1595853300000|2020-07-27 12:35:00|7506|7491|7505.9|7490.9|7506.2|7491.2|7505.7|7490.7|68
1595853600000|2020-07-27 12:40:00|7506|7491|7505.7|7490.7|7506.8|7491.8|7505.7|7490.7|57
1595853900000|2020-07-27 12:45:00|7506.4|7491.4|7506.4|7491.4|7506.4|7491.4|7506.4|7491.4|1
1595854200000|2020-07-27 12:50:00|7506.8|7491.8|7506.6|7491.6|7506.8|7491.8|7506.6|7491.6|2
1595854500000|2020-07-27 12:55:00|7506.7|7491.7|7506.7|7491.7|7507.2|7492.2|7506.6|7491.6|6
1595854800000|2020-07-27 13:00:00|7506.8|7491.8|7506.2|7491.2|7506.8|7491.8|7506.2|7491.2|5
1595855100000|2020-07-27 13:05:00|7506.1|7491.1|7507.8|7492.8|7507.8|7492.8|7505.4|7490.4|19
1595855400000|2020-07-27 13:10:00|7507.7|7492.7|7512.4|7487.4|7512.5|7493|7507|7487.3|119
1595855700000|2020-07-27 13:15:00|7512.3|7487.3|7512.2|7487.2|7512.4|7487.4|7512.1|7487.1|244
1595856000000|2020-07-27 13:20:00|7512.3|7487.3|7507.7|7492.7|7512.5|7492.8|7507.3|7487.2|121
1595856300000|2020-07-27 13:25:00|7507.6|7492.6|7507|7492|7507.7|7492.7|7506.8|7491.8|10
1595856600000|2020-07-27 13:30:00|7507.4|7492.4|7507.6|7492.6|7507.8|7492.8|7507.2|7492.2|7
1595856900000|2020-07-27 13:35:00|7507.4|7492.4|7507.6|7492.6|7507.6|7492.6|7507.4|7492.4|2
1595857200000|2020-07-27 13:40:00|7507.4|7492.4|7506|7491|7507.6|7492.6|7506|7491|10
1595857500000|2020-07-27 13:45:00|7505.8|7490.8|7504.4|7489.4|7510.3|7490.8|7504.4|7485|14
1595858100000|2020-07-27 13:55:00|7504.6|7489.6|7504.8|7489.8|7505.4|7490.4|7504.6|7489.6|5
1595858400000|2020-07-27 14:00:00|7504.9|7489.9|7510.7|7485.7|7511.1|7491.1|7504.9|7485.7|15
1595858700000|2020-07-27 14:05:00|7510.8|7485.8|7510.8|7485.8|7511|7486|7510.7|7485.7|4
1595859000000|2020-07-27 14:10:00|7510.6|7485.6|7506.9|7491.9|7510.6|7491.9|7505.5|7485.6|9
1595859300000|2020-07-27 14:15:00|7506.8|7491.8|7506.8|7491.8|7506.8|7491.8|7506.5|7491.5|4
1595859600000|2020-07-27 14:20:00|7506.7|7491.7|7508.8|7493.8|7508.8|7493.8|7506.7|7491.7|6
1595859900000|2020-07-27 14:25:00|7508.4|7493.4|7508.8|7493.8|7509|7494|7508.4|7493.4|4
1595860200000|2020-07-27 14:30:00|7509|7494|7507.4|7492.4|7509|7494|7507.4|7492.4|7
1595860500000|2020-07-27 14:35:00|7507|7492|7507.8|7492.8|7508|7493|7506.8|7491.8|11
1595860800000|2020-07-27 14:40:00|7507.4|7492.4|7506.2|7491.2|7507.7|7492.7|7506|7491|11
1595861100000|2020-07-27 14:45:00|7506|7491|7506|7491|7506|7491|7505.6|7490.6|5
1595861400000|2020-07-27 14:50:00|7506.2|7491.2|7506.2|7491.2|7506.2|7491.2|7506.2|7491.2|1
1595861700000|2020-07-27 14:55:00|7506|7491|7506|7491|7506|7491|7505.5|7490.5|5
1595862000000|2020-07-27 15:00:00|7505.6|7490.6|7505.5|7490.5|7506|7491|7505.5|7490.5|4
1595862300000|2020-07-27 15:05:00|7505.6|7490.6|7507.2|7492.2|7507.6|7492.6|7505.6|7490.6|13
1595862600000|2020-07-27 15:10:00|7507|7492|7507.2|7492.2|7507.2|7492.2|7507|7492|2
1595863200000|2020-07-27 15:20:00|7507.6|7492.6|7512.8|7487.8|7513|7492.6|7507.2|7487.8|16
1595863500000|2020-07-27 15:25:00|7513|7488|7509|7494|7513|7494.1|7508.4|7488|23
1595863800000|2020-07-27 15:30:00|7509.1|7494.1|7508.6|7493.6|7509.1|7494.1|7508.6|7493.6|7
1595864100000|2020-07-27 15:35:00|7508.8|7493.8|7508.6|7493.6|7509|7494|7508.6|7493.6|5
1595864400000|2020-07-27 15:40:00|7508.5|7493.5|7509|7494|7509|7494|7508.5|7493.5|3
1595864700000|2020-07-27 15:45:00|7508.6|7493.6|7507.9|7492.9|7513.3|7494|7507.9|7487.8|20
1595865000000|2020-07-27 15:50:00|7508.2|7493.2|7508.6|7493.6|7508.6|7493.6|7508.2|7493.2|4
1595865300000|2020-07-27 15:55:00|7508.7|7493.7|7515.2|7490.2|7515.2|7494.2|7508.7|7489.7|12
1595865600000|2020-07-27 16:00:00|7515.1|7490.1|7509.4|7494.4|7515.3|7494.6|7509.4|7489.4|30
1595865900000|2020-07-27 16:05:00|7509.5|7494.5|7508.3|7493.3|7509.5|7494.5|7508.2|7493.2|12
1595866200000|2020-07-27 16:10:00|7508.2|7493.2|7506.7|7491.7|7508.6|7493.6|7506.3|7491.3|8
1595866500000|2020-07-27 16:15:00|7511.4|7486.4|7507.6|7492.6|7511.5|7492.9|7507.3|7486.4|7
1595866800000|2020-07-27 16:20:00|7507.4|7492.4|7507.6|7492.6|7507.6|7492.6|7507.2|7492.2|3
1595867100000|2020-07-27 16:25:00|7507.4|7492.4|7506.8|7491.8|7507.4|7492.4|7506.8|7491.8|4
1595867400000|2020-07-27 16:30:00|7506.7|7491.7|7506.5|7491.5|7511.8|7491.8|7506.3|7486.8|6
1595867700000|2020-07-27 16:35:00|7507|7492|7507|7492|7507|7492|7507|7492|1
1595868300000|2020-07-27 16:45:00|7507.4|7492.4|7507.2|7492.2|7507.4|7492.4|7507.2|7492.2|3
1595868600000|2020-07-27 16:50:00|7507.4|7492.4|7513.8|7488.8|7513.8|7493.8|7507.4|7488.8|7
1595868900000|2020-07-27 16:55:00|7515|7490|7511.6|7496.6|7516.3|7496.6|7510.3|7490|14
1595869200000|2020-07-27 17:00:00|7511.5|7496.5|7514.4|7489.4|7516|7496.5|7511|7489.4|13
1595869500000|2020-07-27 17:05:00|7514.3|7489.3|7514|7489|7514.3|7489.3|7513.7|7488.7|13
1595869800000|2020-07-27 17:10:00|7508.9|7493.9|7510|7495|7515.9|7496|7508.9|7490.4|26
1595870100000|2020-07-27 17:15:00|7510.4|7495.4|7515.8|7490.8|7515.8|7495.7|7510.4|7490.7|14
1595870400000|2020-07-27 17:20:00|7515.9|7490.9|7515.8|7490.8|7516.1|7491.1|7515.8|7490.8|6
1595870700000|2020-07-27 17:25:00|7515.9|7490.9|7515.6|7490.6|7515.9|7490.9|7515.5|7490.5|5
1595871000000|2020-07-27 17:30:00|7510|7495|7510|7495|7515.4|7495.3|7510|7490.4|5
1595871300000|2020-07-27 17:35:00|7510.4|7495.4|7510|7495|7515.8|7496|7510|7490.8|9
1595871600000|2020-07-27 17:40:00|7509.8|7494.8|7510|7495|7510|7495|7509.8|7494.8|2
1595872200000|2020-07-27 17:50:00|7510.4|7495.4|7511.7|7496.7|7511.8|7496.8|7510|7495|12
1595872500000|2020-07-27 17:55:00|7511.8|7496.8|7518.3|7493.3|7518.3|7496.8|7511.6|7491.7|23
1595872800000|2020-07-27 18:00:00|7518.2|7493.2|7515|7490|7518.3|7496.8|7511.2|7489.8|17
1595873100000|2020-07-27 18:05:00|7514.9|7489.9|7512.6|7497.6|7518.6|7498.1|7512|7489.9|22
1595873400000|2020-07-27 18:10:00|7512.4|7497.4|7515.8|7490.8|7515.9|7497.6|7511.5|7490.8|6
1595873700000|2020-07-27 18:15:00|7515.7|7490.7|7512.8|7497.8|7518.6|7498.4|7510.1|7490.7|17
1595874000000|2020-07-27 18:20:00|7512.4|7497.4|7512.8|7497.8|7512.8|7497.8|7512.4|7497.4|4
1595874300000|2020-07-27 18:25:00|7512.4|7497.4|7512.4|7497.4|7512.4|7497.4|7512.4|7497.4|1
1595874600000|2020-07-27 18:30:00|7517.3|7492.3|7512.4|7497.4|7517.8|7497.8|7512|7492.2|10
1595874900000|2020-07-27 18:35:00|7517.4|7492.4|7512.6|7497.6|7518.7|7497.6|7512.6|7491.9|13
1595875200000|2020-07-27 18:40:00|7513.7|7498.7|7514|7499|7514.2|7499.2|7513.4|7498.4|12
1595875500000|2020-07-27 18:45:00|7514.3|7499.3|7514.2|7499.2|7514.3|7499.3|7513.6|7498.6|6
1595875800000|2020-07-27 18:50:00|7514.3|7499.3|7513.6|7498.6|7514.3|7499.3|7513.2|7498.2|14
1595876100000|2020-07-27 18:55:00|7513.7|7498.7|7513.7|7498.7|7513.7|7498.7|7513.6|7498.6|3
1595876400000|2020-07-27 19:00:00|7513.8|7498.8|7514.3|7499.3|7514.6|7499.6|7513.8|7498.8|6
1595877000000|2020-07-27 19:10:00|7514.6|7499.6|7514.6|7499.6|7514.6|7499.6|7514.6|7499.6|1
1595877300000|2020-07-27 19:15:00|7514.8|7499.8|7514.8|7499.8|7514.8|7499.8|7514.8|7499.8|1
1595877900000|2020-07-27 19:25:00|7514.7|7499.7|7514.6|7499.6|7519.1|7499.8|7514.3|7492.2|35
1595878200000|2020-07-27 19:30:00|7514.3|7499.3|7513|7498|7514.3|7499.3|7513|7498|4
1595878500000|2020-07-27 19:35:00|7513.1|7498.1|7513|7498|7513.1|7498.1|7513|7498|2
1595878800000|2020-07-27 19:40:00|7513.6|7498.6|7513.1|7498.1|7513.6|7498.6|7513|7498|4
1595879100000|2020-07-27 19:45:00|7513|7498|7513|7498|7513|7498|7512.9|7497.9|3
1595879400000|2020-07-27 19:50:00|7515.7|7490.7|7516.3|7491.3|7516.4|7491.4|7515.7|7490.7|53
1595879700000|2020-07-27 19:55:00|7516.4|7491.4|7515.8|7490.8|7516.4|7491.4|7515.6|7490.6|61
1595903400000|2020-07-28 02:30:00|7502.6|7477.6|7500.3|7475.3|7505.1|7483.7|7498.7|7474.8|88
1595903700000|2020-07-28 02:35:00|7499.4|7474.4|7500.2|7475.2|7506.5|7481.5|7496.8|7471.8|169
1595904000000|2020-07-28 02:40:00|7506.4|7481.4|7500.6|7475.6|7506.4|7481.4|7499.6|7474.6|119
1595904300000|2020-07-28 02:45:00|7500.3|7475.3|7503.6|7478.6|7506.5|7481.5|7500.3|7475.3|24
1595904600000|2020-07-28 02:50:00|7503.7|7478.7|7508.1|7483.1|7508.2|7483.2|7503.7|7478.7|135
1595904900000|2020-07-28 02:55:00|7508.2|7483.2|7508.3|7483.3|7508.3|7483.3|7508.1|7483.1|7
1595905200000|2020-07-28 03:00:00|7508.7|7483.7|7509|7484|7509.1|7484.1|7508.7|7483.7|5
1595905500000|2020-07-28 03:05:00|7509.1|7484.1|7511.3|7486.3|7511.7|7486.7|7509.1|7484.1|31
1595905800000|2020-07-28 03:10:00|7511.2|7486.2|7511.3|7486.3|7511.3|7486.3|7511.2|7486.2|4
1595906100000|2020-07-28 03:15:00|7511.4|7486.4|7511.3|7486.3|7511.4|7486.4|7511.3|7486.3|2
1595906400000|2020-07-28 03:20:00|7511.2|7486.2|7512.8|7487.8|7512.8|7487.8|7511|7486|14
1595906700000|2020-07-28 03:25:00|7512.9|7487.9|7512|7487|7512.9|7487.9|7510.9|7485.9|13
1595907000000|2020-07-28 03:30:00|7511.8|7486.8|7512.4|7487.4|7512.9|7487.9|7511.3|7486.3|215
1595907300000|2020-07-28 03:35:00|7512.3|7487.3|7510.1|7495.1|7512.4|7495.5|7506.2|7485.9|122
1595907600000|2020-07-28 03:40:00|7510|7495|7511.5|7496.5|7511.8|7496.8|7509.7|7494.7|65
1595907900000|2020-07-28 03:45:00|7511.6|7496.6|7514.2|7499.2|7514.5|7499.5|7511.2|7496.2|44
1595908200000|2020-07-28 03:50:00|7514.4|7499.4|7516.4|7501.4|7517.4|7502.4|7514.2|7499.2|108
1595908500000|2020-07-28 03:55:00|7516.5|7501.5|7516|7501|7518.4|7503.4|7514.8|7499.8|125
1595908800000|2020-07-28 04:00:00|7516.1|7501.1|7515.5|7500.5|7516.3|7501.3|7515|7500|53
1595909100000|2020-07-28 04:05:00|7515.6|7500.6|7515.5|7500.5|7516.3|7501.3|7513.9|7498.9|88
1595909400000|2020-07-28 04:10:00|7515.6|7500.6|7515.8|7500.8|7515.9|7500.9|7515.3|7500.3|30
1595909700000|2020-07-28 04:15:00|7515.9|7500.9|7518.3|7503.3|7518.4|7503.4|7515.6|7500.6|47
1595910000000|2020-07-28 04:20:00|7518.2|7503.2|7517.3|7502.3|7518.8|7503.8|7516.8|7501.8|81
1595910300000|2020-07-28 04:25:00|7517.2|7502.2|7516.9|7501.9|7517.4|7502.4|7515.8|7500.8|72
1595910600000|2020-07-28 04:30:00|7516.8|7501.8|7514.3|7499.3|7517.2|7502.2|7514|7499|55
1595910900000|2020-07-28 04:35:00|7514.2|7499.2|7514.7|7499.7|7516.9|7501.9|7514.2|7499.2|82
1595911200000|2020-07-28 04:40:00|7514.6|7499.6|7515|7500|7515.7|7500.7|7513.9|7498.9|56
1595911500000|2020-07-28 04:45:00|7515.1|7500.1|7513.4|7498.4|7515.3|7500.3|7513.3|7498.3|45
1595911800000|2020-07-28 04:50:00|7513.3|7498.3|7510.1|7495.1|7513.3|7498.3|7510.1|7495.1|58
1595912100000|2020-07-28 04:55:00|7510.3|7495.3|7511|7496|7511.5|7496.5|7510.1|7495.1|49
1595912400000|2020-07-28 05:00:00|7510.9|7495.9|7510.5|7495.5|7511.2|7496.2|7510.5|7495.5|28
1595912700000|2020-07-28 05:05:00|7510.6|7495.6|7511.4|7496.4|7513.3|7498.3|7510.6|7495.6|77
1595913000000|2020-07-28 05:10:00|7511.3|7496.3|7511.2|7496.2|7511.8|7496.8|7510.3|7495.3|67
1595913300000|2020-07-28 05:15:00|7511.1|7496.1|7511.1|7496.1|7512.2|7497.2|7511|7496|43
1595913600000|2020-07-28 05:20:00|7510.9|7495.9|7511.4|7496.4|7512.4|7497.4|7510.8|7495.8|64
1595913900000|2020-07-28 05:25:00|7511.6|7496.6|7511.5|7496.5|7512.2|7497.2|7510.7|7495.7|73
1595914200000|2020-07-28 05:30:00|7511.4|7496.4|7510.3|7495.3|7511.8|7496.8|7510.3|7495.3|59
1595914500000|2020-07-28 05:35:00|7510.2|7495.2|7509.8|7494.8|7510.6|7495.6|7507.5|7492.5|73
1595914800000|2020-07-28 05:40:00|7509.6|7494.6|7508|7493|7509.8|7494.8|7507.6|7492.6|110
1595915100000|2020-07-28 05:45:00|7508.1|7493.1|7506.5|7491.5|7508.1|7493.1|7505.5|7490.5|63
1595915400000|2020-07-28 05:50:00|7506.4|7491.4|7505.4|7490.4|7506.7|7491.7|7504.7|7489.7|79
1595915700000|2020-07-28 05:55:00|7505.5|7490.5|7504.7|7489.7|7505.5|7490.5|7504.7|7489.7|84
1595916000000|2020-07-28 06:00:00|7504.6|7489.6|7503.3|7488.3|7504.6|7489.6|7502.4|7487.4|81
1595916300000|2020-07-28 06:05:00|7503.4|7488.4|7503.7|7488.7|7503.8|7488.8|7501.6|7486.6|77
1595916600000|2020-07-28 06:10:00|7503.9|7488.9|7506.9|7491.9|7507.2|7492.2|7503.2|7488.2|118
1595916900000|2020-07-28 06:15:00|7507|7492|7506.1|7491.1|7507.8|7492.8|7505.7|7490.7|80
1595917200000|2020-07-28 06:20:00|7506|7491|7506.7|7491.7|7507|7492|7504.5|7489.5|58
1595917500000|2020-07-28 06:25:00|7506.9|7491.9|7506.8|7491.8|7507.8|7492.8|7506.6|7491.6|39
1595917800000|2020-07-28 06:30:00|7506.7|7491.7|7506.6|7491.6|7507.4|7492.4|7505.9|7490.9|40
1595918100000|2020-07-28 06:35:00|7506.7|7491.7|7508|7493|7508.5|7493.5|7506.6|7491.6|62
1595918400000|2020-07-28 06:40:00|7507.8|7492.8|7507.3|7492.3|7508.4|7493.4|7506.6|7491.6|79
1595918700000|2020-07-28 06:45:00|7507.2|7492.2|7510.2|7495.2|7510.4|7495.4|7507|7492|97
1595919000000|2020-07-28 06:50:00|7510.3|7495.3|7509.9|7494.9|7511.4|7496.4|7509.9|7494.9|45
1595919300000|2020-07-28 06:55:00|7509.8|7494.8|7508.1|7493.1|7509.9|7494.9|7508|7493|75
1595919600000|2020-07-28 07:00:00|7507.8|7492.8|7505|7490|7507.8|7492.8|7504.8|7489.8|63
1595919900000|2020-07-28 07:05:00|7504.8|7489.8|7505.6|7490.6|7506.1|7491.1|7504.8|7489.8|38
1595920200000|2020-07-28 07:10:00|7505.7|7490.7|7507.5|7492.5|7507.7|7492.7|7505.5|7490.5|46
1595920500000|2020-07-28 07:15:00|7507.6|7492.6|7512.9|7497.9|7512.9|7497.9|7507.5|7492.5|144
1595920800000|2020-07-28 07:20:00|7513|7498|7509.9|7494.9|7513.3|7498.3|7509.9|7494.9|113
1595921100000|2020-07-28 07:25:00|7509.6|7494.6|7512.3|7497.3|7513.1|7498.1|7509.5|7494.5|103
1595921400000|2020-07-28 07:30:00|7512.5|7497.5|7513.6|7498.6|7513.8|7498.8|7512|7497|71
1595921700000|2020-07-28 07:35:00|7513.7|7498.7|7515.8|7500.8|7516.8|7501.8|7513.5|7498.5|97
1595922000000|2020-07-28 07:40:00|7515.9|7500.9|7518.6|7503.6|7519|7504|7515.7|7500.7|47
1595922300000|2020-07-28 07:45:00|7518.4|7503.4|7520.2|7505.2|7520.3|7505.3|7518|7503|61
1595922600000|2020-07-28 07:50:00|7520.3|7505.3|7518.5|7503.5|7520.8|7505.8|7518.5|7503.5|43
1595922900000|2020-07-28 07:55:00|7518.1|7503.1|7514.8|7499.8|7518.1|7503.1|7514.5|7499.5|32
1595923200000|2020-07-28 08:00:00|7514.6|7499.6|7514|7499|7515.5|7500.5|7513.8|7498.8|15
1595923500000|2020-07-28 08:05:00|7514.3|7499.3|7513.3|7498.3|7514.3|7499.3|7513.3|7498.3|16
1595923800000|2020-07-28 08:10:00|7513.5|7498.5|7513.3|7498.3|7515.6|7500.6|7512.7|7497.7|53
1595924100000|2020-07-28 08:15:00|7513.4|7498.4|7516.6|7501.6|7517|7502|7513.4|7498.4|39
1595924400000|2020-07-28 08:20:00|7516.5|7501.5|7516.4|7501.4|7518.4|7503.4|7516.2|7501.2|88
1595924700000|2020-07-28 08:25:00|7516.2|7501.2|7512.3|7497.3|7516.2|7501.2|7512|7497|70
1595925000000|2020-07-28 08:30:00|7512.2|7497.2|7513|7498|7513.3|7498.3|7511.7|7496.7|19
1595925300000|2020-07-28 08:35:00|7512.7|7497.7|7511.9|7496.9|7514.7|7499.7|7511.6|7496.6|39
1595925600000|2020-07-28 08:40:00|7511.3|7496.3|7512.1|7497.1|7513|7498|7511|7496|55
1595925900000|2020-07-28 08:45:00|7512.4|7497.4|7513.5|7498.5|7513.5|7498.5|7512|7497|53
1595926200000|2020-07-28 08:50:00|7513.6|7498.6|7513.7|7498.7|7514.8|7499.8|7513|7498|32
1595926500000|2020-07-28 08:55:00|7513.5|7498.5|7514|7499|7514.3|7499.3|7513.3|7498.3|14
1595926800000|2020-07-28 09:00:00|7514.2|7499.2|7514.3|7499.3|7514.4|7499.4|7513.6|7498.6|32
1595927100000|2020-07-28 09:05:00|7514.2|7499.2|7516.5|7501.5|7516.5|7501.5|7514|7499|54
1595927400000|2020-07-28 09:10:00|7516.3|7501.3|7515.1|7500.1|7516.7|7501.7|7515|7500|27
1595927700000|2020-07-28 09:15:00|7515.3|7500.3|7515|7500|7515.3|7500.3|7514.6|7499.6|14
1595928000000|2020-07-28 09:20:00|7515.2|7500.2|7514.1|7499.1|7515.2|7500.2|7514|7499|16
1595928300000|2020-07-28 09:25:00|7514|7499|7513.8|7498.8|7514.7|7499.7|7513.8|7498.8|18
1595928600000|2020-07-28 09:30:00|7514|7499|7514.1|7499.1|7514.7|7499.7|7513.6|7498.6|33
1595928900000|2020-07-28 09:35:00|7514|7499|7514|7499|7514.7|7499.7|7513.6|7498.6|30
1595929200000|2020-07-28 09:40:00|7514.3|7499.3|7514.7|7499.7|7514.8|7499.8|7514.3|7499.3|4
1595929500000|2020-07-28 09:45:00|7515|7500|7515|7500|7515.4|7500.4|7514.2|7499.2|15
1595929800000|2020-07-28 09:50:00|7515.4|7500.4|7513.8|7498.8|7515.4|7500.4|7513.8|7498.8|41
1595930100000|2020-07-28 09:55:00|7513.6|7498.6|7514.7|7499.7|7514.8|7499.8|7513.6|7498.6|18
1595930700000|2020-07-28 10:05:00|7515|7500|7515.9|7500.9|7516|7501|7515|7500|21
1595931000000|2020-07-28 10:10:00|7516|7501|7516.2|7501.2|7516.3|7501.3|7515.7|7500.7|47
1595931300000|2020-07-28 10:15:00|7516|7501|7516.6|7501.6|7516.7|7501.7|7516|7501|16
1595931600000|2020-07-28 10:20:00|7516.1|7501.1|7515.8|7500.8|7516.6|7501.6|7515.1|7500.1|19
1595931900000|2020-07-28 10:25:00|7515.6|7500.6|7514.7|7499.7|7515.6|7500.6|7514.7|7499.7|12
1595932200000|2020-07-28 10:30:00|7514.9|7499.9|7515|7500|7515.4|7500.4|7514.9|7499.9|6
1595932500000|2020-07-28 10:35:00|7514.8|7499.8|7515|7500|7515|7500|7514.8|7499.8|3
1595932800000|2020-07-28 10:40:00|7515.2|7500.2|7513.7|7498.7|7515.4|7500.4|7513.7|7498.7|6
1595933100000|2020-07-28 10:45:00|7513.6|7498.6|7513.3|7498.3|7513.6|7498.6|7513.3|7498.3|9
1595933400000|2020-07-28 10:50:00|7513.5|7498.5|7513.8|7498.8|7514.1|7499.1|7513.5|7498.5|13
1595933700000|2020-07-28 10:55:00|7513.9|7498.9|7513.6|7498.6|7514.1|7499.1|7513.6|7498.6|4
1595934000000|2020-07-28 11:00:00|7513.5|7498.5|7513|7498|7513.6|7498.6|7513|7498|13
1595934300000|2020-07-28 11:05:00|7512.9|7497.9|7513|7498|7513|7498|7512.9|7497.9|2
1595934600000|2020-07-28 11:10:00|7513.4|7498.4|7513.1|7498.1|7513.5|7498.5|7513|7498|15
1595934900000|2020-07-28 11:15:00|7513|7498|7513.4|7498.4|7514.4|7499.4|7513|7498|22
1595935200000|2020-07-28 11:20:00|7513.2|7498.2|7513.8|7498.8|7513.8|7498.8|7512.8|7497.8|29
1595935500000|2020-07-28 11:25:00|7514|7499|7514.1|7499.1|7514.1|7499.1|7513.8|7498.8|10
1595935800000|2020-07-28 11:30:00|7514|7499|7514|7499|7514|7499|7513.8|7498.8|3
1595936100000|2020-07-28 11:35:00|7514.1|7499.1|7514.6|7499.6|7514.6|7499.6|7514|7499|3
1595936400000|2020-07-28 11:40:00|7514.5|7499.5|7514.6|7499.6|7514.6|7499.6|7514.5|7499.5|2
1595936700000|2020-07-28 11:45:00|7514.7|7499.7|7517.2|7502.2|7517.2|7502.2|7514.7|7499.7|6
1595937000000|2020-07-28 11:50:00|7517|7502|7516.5|7501.5|7517|7502|7516.4|7501.4|4
1595937300000|2020-07-28 11:55:00|7516.3|7501.3|7516.3|7501.3|7516.3|7501.3|7516.3|7501.3|1
1595937600000|2020-07-28 12:00:00|7516.5|7501.5|7516.3|7501.3|7516.5|7501.5|7515.9|7500.9|10
1595937900000|2020-07-28 12:05:00|7516.6|7501.6|7517.8|7502.8|7517.8|7502.8|7516.2|7501.2|19
1595938200000|2020-07-28 12:10:00|7517.6|7502.6|7517.8|7502.8|7518.2|7503.2|7517.6|7502.6|10
1595938500000|2020-07-28 12:15:00|7517.6|7502.6|7517|7502|7518|7503|7516.5|7501.5|16
1595938800000|2020-07-28 12:20:00|7516.7|7501.7|7517.5|7502.5|7518|7503|7516.6|7501.6|14
1595939100000|2020-07-28 12:25:00|7517.6|7502.6|7516.5|7501.5|7517.8|7502.8|7516.5|7501.5|21
1595939400000|2020-07-28 12:30:00|7516.6|7501.6|7518|7503|7518|7503|7516.6|7501.6|11
1595939700000|2020-07-28 12:35:00|7517.8|7502.8|7517.3|7502.3|7518|7503|7517.3|7502.3|9
1595940000000|2020-07-28 12:40:00|7517.1|7502.1|7516.4|7501.4|7517.1|7502.1|7515.5|7500.5|23
1595940300000|2020-07-28 12:45:00|7516.3|7501.3|7518|7503|7518.3|7503.3|7516.3|7501.3|16
1595940600000|2020-07-28 12:50:00|7518.4|7503.4|7518.5|7503.5|7518.9|7503.9|7518.4|7503.4|6
1595940900000|2020-07-28 12:55:00|7518.9|7503.9|7520.6|7505.6|7520.7|7505.7|7518.9|7503.9|7
1595941200000|2020-07-28 13:00:00|7520.5|7505.5|7518.1|7503.1|7520.6|7505.6|7518.1|7503.1|22
1595941500000|2020-07-28 13:05:00|7518.3|7503.3|7519.3|7504.3|7519.6|7504.6|7518.3|7503.3|15
1595941800000|2020-07-28 13:10:00|7518.9|7503.9|7519.3|7504.3|7519.6|7504.6|7518.7|7503.7|15
1595942100000|2020-07-28 13:15:00|7519.4|7504.4|7518|7503|7519.5|7504.5|7518|7503|22
1595942400000|2020-07-28 13:20:00|7517.9|7502.9|7515.7|7500.7|7518|7503|7515.7|7500.7|24
1595942700000|2020-07-28 13:25:00|7515.6|7500.6|7518.1|7503.1|7522.8|7504.1|7515.1|7496.4|47
1595943000000|2020-07-28 13:30:00|7517.8|7502.8|7517.3|7502.3|7522.9|7503|7516.3|7496.5|107
1595943300000|2020-07-28 13:35:00|7517.6|7502.6|7525.1|7500.1|7525.1|7505.3|7517.3|7499.3|35
1595943600000|2020-07-28 13:40:00|7524.8|7499.8|7524.8|7499.8|7524.8|7499.8|7524.8|7499.8|1
1595943900000|2020-07-28 13:45:00|7524.6|7499.6|7519.8|7504.8|7524.6|7504.8|7518.3|7498.8|23
1595944200000|2020-07-28 13:50:00|7520.1|7505.1|7521.3|7506.3|7526.8|7506.3|7520.1|7501.4|18
1595944500000|2020-07-28 13:55:00|7521|7506|7520.1|7505.1|7521.1|7506.1|7520.1|7505.1|8
1595944800000|2020-07-28 14:00:00|7520.3|7505.3|7518.6|7503.6|7520.3|7505.3|7518.6|7503.6|7
1595945100000|2020-07-28 14:05:00|7518.8|7503.8|7519.6|7504.6|7519.6|7504.6|7518.1|7503.1|15
1595945400000|2020-07-28 14:10:00|7519.3|7504.3|7520|7505|7523.3|7505|7518.8|7498.3|17
1595945700000|2020-07-28 14:15:00|7519.8|7504.8|7520|7505|7520|7505|7519.8|7504.8|2
1595946000000|2020-07-28 14:20:00|7519.8|7504.8|7520|7505|7520|7505|7519.8|7504.8|4
1595946300000|2020-07-28 14:25:00|7520.3|7505.3|7520.5|7505.5|7521.3|7506.3|7520.3|7505.3|9
1595946600000|2020-07-28 14:30:00|7520.3|7505.3|7520.5|7505.5|7520.8|7505.8|7520.3|7505.3|4
1595946900000|2020-07-28 14:35:00|7520.8|7505.8|7521.8|7506.8|7526.4|7506.9|7520.8|7501.3|12
1595947200000|2020-07-28 14:40:00|7526.5|7501.5|7527.9|7502.9|7528.5|7503.5|7526.5|7501.5|64
1595947500000|2020-07-28 14:45:00|7527.8|7502.8|7527.8|7502.8|7528.2|7503.2|7527.5|7502.5|41
1595947800000|2020-07-28 14:50:00|7527.7|7502.7|7519.3|7504.3|7527.7|7506.3|7519.1|7499.8|29
1595948100000|2020-07-28 14:55:00|7519.8|7504.8|7523.6|7498.6|7524.2|7504.8|7518.3|7498.5|26
1595948400000|2020-07-28 15:00:00|7518.8|7503.8|7520.3|7505.3|7520.3|7505.3|7518.8|7503.8|11
1595948700000|2020-07-28 15:05:00|7520.4|7505.4|7521|7506|7525.6|7506.3|7520.3|7500.5|10
1595949000000|2020-07-28 15:10:00|7520.8|7505.8|7521|7506|7521.3|7506.3|7520.6|7505.6|7
1595949300000|2020-07-28 15:15:00|7520.7|7505.7|7521|7506|7521|7506|7520.3|7505.3|17
1595949600000|2020-07-28 15:20:00|7521.8|7506.8|7521.8|7506.8|7521.8|7506.8|7521.8|7506.8|1
1595949900000|2020-07-28 15:25:00|7520.8|7505.8|7519.5|7504.5|7525.8|7506.8|7519.3|7499.6|51
1595950200000|2020-07-28 15:30:00|7519.6|7504.6|7517.8|7502.8|7522.9|7504.6|7517.4|7497|34
1595950500000|2020-07-28 15:35:00|7517.5|7502.5|7517.3|7502.3|7517.8|7502.8|7517.3|7502.3|5
1595950800000|2020-07-28 15:40:00|7517.1|7502.1|7517|7502|7517.3|7502.3|7517|7502|5
1595951100000|2020-07-28 15:45:00|7516.3|7501.3|7516.6|7501.6|7516.6|7501.6|7516.3|7501.3|2
1595951400000|2020-07-28 15:50:00|7515.5|7500.5|7516|7501|7516|7501|7515.3|7500.3|4
1595951700000|2020-07-28 15:55:00|7516.1|7501.1|7514.8|7499.8|7516.1|7501.1|7514|7499|13
1595952000000|2020-07-28 16:00:00|7515.4|7500.4|7515.4|7500.4|7515.4|7500.4|7515.4|7500.4|1
1595952300000|2020-07-28 16:05:00|7515.3|7500.3|7515.6|7500.6|7515.6|7500.6|7515.3|7500.3|2
1595953800000|2020-07-28 16:30:00|7516.1|7501.1|7516|7501|7516.3|7501.3|7516|7501|3
1595955600000|2020-07-28 17:00:00|7515.8|7500.8|7515.8|7500.8|7515.8|7500.8|7515.8|7500.8|1
1595955900000|2020-07-28 17:05:00|7516|7501|7516|7501|7516|7501|7516|7501|1
1595956200000|2020-07-28 17:10:00|7515.3|7500.3|7515|7500|7515.8|7500.8|7515|7500|5
1595956500000|2020-07-28 17:15:00|7515.1|7500.1|7515.1|7500.1|7515.1|7500.1|7515.1|7500.1|1
1595956800000|2020-07-28 17:20:00|7515|7500|7515|7500|7515|7500|7515|7500|1
1595957100000|2020-07-28 17:25:00|7515.3|7500.3|7515|7500|7515.3|7500.3|7515|7500|2
1595957700000|2020-07-28 17:35:00|7515.5|7500.5|7515.1|7500.1|7515.5|7500.5|7515|7500|5
1595958000000|2020-07-28 17:40:00|7515|7500|7515|7500|7515|7500|7515|7500|1
1595958300000|2020-07-28 17:45:00|7515.3|7500.3|7515.3|7500.3|7515.3|7500.3|7515.3|7500.3|1
1595958600000|2020-07-28 17:50:00|7515.1|7500.1|7515.1|7500.1|7515.1|7500.1|7515|7500|3
1595958900000|2020-07-28 17:55:00|7515|7500|7515|7500|7515|7500|7515|7500|1
1595960100000|2020-07-28 18:15:00|7516.1|7501.1|7516|7501|7516.1|7501.1|7516|7501|2
1595960700000|2020-07-28 18:25:00|7515.8|7500.8|7515.8|7500.8|7515.8|7500.8|7515.8|7500.8|1
1595961300000|2020-07-28 18:35:00|7515.3|7500.3|7515.3|7500.3|7515.3|7500.3|7515.3|7500.3|1
1595961600000|2020-07-28 18:40:00|7515.5|7500.5|7515.1|7500.1|7515.6|7500.6|7515.1|7500.1|3
1595962500000|2020-07-28 18:55:00|7519.3|7494.3|7515.1|7500.1|7520.4|7500.1|7515|7494.3|6
1595962800000|2020-07-28 19:00:00|7515.3|7500.3|7515.8|7500.8|7515.8|7500.8|7515.3|7500.3|6
1595963100000|2020-07-28 19:05:00|7516.1|7501.1|7516.3|7501.3|7516.3|7501.3|7516|7501|4
1595963400000|2020-07-28 19:10:00|7516|7501|7516|7501|7516|7501|7516|7501|1
1595963700000|2020-07-28 19:15:00|7515.8|7500.8|7515.1|7500.1|7520.7|7501.1|7514.8|7495.1|13
1595964300000|2020-07-28 19:25:00|7515.3|7500.3|7515.3|7500.3|7515.3|7500.3|7515.3|7500.3|1
1595965200000|2020-07-28 19:40:00|7515.6|7500.6|7515.6|7500.6|7515.6|7500.6|7515.6|7500.6|1
1595965500000|2020-07-28 19:45:00|7515.3|7500.3|7515.1|7500.1|7515.3|7500.3|7515.1|7500.1|2
1595965800000|2020-07-28 19:50:00|7515.3|7500.3|7515.6|7500.6|7515.6|7500.6|7515.3|7500.3|2
1595966100000|2020-07-28 19:55:00|7515.7|7500.7|7522.3|7497.3|7522.8|7500.7|7515.3|7497.2|6
1595989800000|2020-07-29 02:30:00|7520.4|7495.4|7518.4|7493.4|7520.9|7495.9|7515.2|7490.2|13
1595990700000|2020-07-29 02:45:00|7519.2|7494.2|7519.2|7494.2|7519.2|7494.2|7519.2|7494.2|1
1595991000000|2020-07-29 02:50:00|7519.9|7494.9|7520.3|7495.3|7520.4|7495.4|7519.9|7494.9|3
1595991300000|2020-07-29 02:55:00|7520.4|7495.4|7519.5|7494.5|7521.9|7496.9|7519.4|7494.4|8
1595991600000|2020-07-29 03:00:00|7518.8|7493.8|7515.9|7490.9|7519.5|7494.5|7515.9|7490.9|19
1595991900000|2020-07-29 03:05:00|7516.8|7491.8|7517.1|7492.1|7517.2|7497|7511.9|7490.9|9
1595992200000|2020-07-29 03:10:00|7516.9|7491.9|7518.5|7493.5|7519.2|7494.2|7516.8|7491.8|26
1595992500000|2020-07-29 03:15:00|7518.4|7493.4|7517.4|7492.4|7518.5|7493.5|7517.4|7492.4|7
1595992800000|2020-07-29 03:20:00|7517.8|7492.8|7518.2|7493.2|7518.2|7493.2|7517.8|7492.8|2
1595993400000|2020-07-29 03:30:00|7518.4|7493.4|7513|7498|7522|7501.8|7512.9|7493.4|157
1595993700000|2020-07-29 03:35:00|7512.9|7497.9|7512.1|7497.1|7513.2|7498.2|7511.8|7496.8|111
1595994000000|2020-07-29 03:40:00|7512|7497|7514.4|7499.4|7514.8|7499.8|7512|7497|32
1595994300000|2020-07-29 03:45:00|7514.7|7499.7|7514.3|7499.3|7514.9|7499.9|7514|7499|11
1595994600000|2020-07-29 03:50:00|7514.1|7499.1|7514.3|7499.3|7514.6|7499.6|7514.1|7499.1|7
1595994900000|2020-07-29 03:55:00|7514|7499|7513.7|7498.7|7514.4|7499.4|7513.6|7498.6|35
1595995200000|2020-07-29 04:00:00|7513.8|7498.8|7511.4|7496.4|7513.9|7498.9|7511.3|7496.3|47
1595995500000|2020-07-29 04:05:00|7511.3|7496.3|7512.1|7497.1|7512.2|7497.2|7511.3|7496.3|12
1595995800000|2020-07-29 04:10:00|7512.2|7497.2|7512.1|7497.1|7512.2|7497.2|7511.6|7496.6|24
1595996100000|2020-07-29 04:15:00|7512.2|7497.2|7512.1|7497.1|7512.2|7497.2|7511.7|7496.7|17
1595996400000|2020-07-29 04:20:00|7512|7497|7512.2|7497.2|7512.2|7497.2|7511.9|7496.9|6
1595996700000|2020-07-29 04:25:00|7512.3|7497.3|7512.2|7497.2|7512.3|7497.3|7512.1|7497.1|4
1595997000000|2020-07-29 04:30:00|7513|7498|7512|7497|7513.2|7498.2|7512|7497|26
1595997300000|2020-07-29 04:35:00|7511.8|7496.8|7511.3|7496.3|7511.8|7496.8|7510.4|7495.4|55
1595997600000|2020-07-29 04:40:00|7511.4|7496.4|7510.6|7495.6|7512|7497|7510.6|7495.6|23
1595997900000|2020-07-29 04:45:00|7511|7496|7510.4|7495.4|7511|7496|7509.1|7494.1|32
1595998200000|2020-07-29 04:50:00|7510.7|7495.7|7512.2|7497.2|7512.7|7497.7|7510.7|7495.7|27
1595998500000|2020-07-29 04:55:00|7512.3|7497.3|7513.4|7498.4|7513.5|7498.5|7511.5|7496.5|59
1595998800000|2020-07-29 05:00:00|7513.2|7498.2|7513.2|7498.2|7514.2|7499.2|7512.9|7497.9|46
1595999100000|2020-07-29 05:05:00|7513.4|7498.4|7514.8|7499.8|7514.8|7499.8|7513.2|7498.2|19
1595999400000|2020-07-29 05:10:00|7514.7|7499.7|7512.6|7497.6|7514.7|7499.7|7512.6|7497.6|14
1595999700000|2020-07-29 05:15:00|7512.3|7497.3|7509.8|7494.8|7513|7498|7509.2|7494.2|34
1596000000000|2020-07-29 05:20:00|7510|7495|7506.7|7491.7|7510|7495|7506.7|7491.7|73
1596000300000|2020-07-29 05:25:00|7506.5|7491.5|7506.6|7491.6|7507.3|7492.3|7505.5|7490.5|67
1596000600000|2020-07-29 05:30:00|7506.5|7491.5|7507.2|7492.2|7507.6|7492.6|7506|7491|45
1596000900000|2020-07-29 05:35:00|7507.3|7492.3|7506.9|7491.9|7507.5|7492.5|7506.6|7491.6|22
1596001200000|2020-07-29 05:40:00|7506.8|7491.8|7505.8|7490.8|7507|7492|7505.7|7490.7|21
1596001500000|2020-07-29 05:45:00|7505.5|7490.5|7506.2|7491.2|7506.4|7491.4|7505.5|7490.5|33
1596001800000|2020-07-29 05:50:00|7505.8|7490.8|7506|7491|7506.3|7491.3|7505.5|7490.5|46
1596002100000|2020-07-29 05:55:00|7506.1|7491.1|7506.2|7491.2|7506.8|7491.8|7505.8|7490.8|54
1596002400000|2020-07-29 06:00:00|7506.1|7491.1|7506.4|7491.4|7506.5|7491.5|7505.7|7490.7|32
1596002700000|2020-07-29 06:05:00|7506.5|7491.5|7505.9|7490.9|7507.4|7492.4|7505.9|7490.9|50
1596003000000|2020-07-29 06:10:00|7505.8|7490.8|7506.4|7491.4|7506.4|7491.4|7505.6|7490.6|14
1596003300000|2020-07-29 06:15:00|7506.5|7491.5|7506.6|7491.6|7506.8|7491.8|7505.6|7490.6|28
1596003600000|2020-07-29 06:20:00|7506.5|7491.5|7506.4|7491.4|7507.6|7492.6|7506.2|7491.2|24
1596003900000|2020-07-29 06:25:00|7506.6|7491.6|7507.3|7492.3|7507.7|7492.7|7506.5|7491.5|26
1596004200000|2020-07-29 06:30:00|7507.2|7492.2|7508.9|7493.9|7509|7494|7507.2|7492.2|38
1596004500000|2020-07-29 06:35:00|7509|7494|7510.5|7495.5|7511.2|7496.2|7507.5|7492.5|106
1596004800000|2020-07-29 06:40:00|7510.6|7495.6|7511.6|7496.6|7511.7|7496.7|7509|7494|94
1596005100000|2020-07-29 06:45:00|7511.7|7496.7|7508.3|7493.3|7511.7|7496.7|7508.3|7493.3|70
1596005400000|2020-07-29 06:50:00|7508.2|7493.2|7507.9|7492.9|7508.7|7493.7|7507.3|7492.3|68
1596005700000|2020-07-29 06:55:00|7507.8|7492.8|7508.2|7493.2|7508.8|7493.8|7507.7|7492.7|22
1596006000000|2020-07-29 07:00:00|7508.1|7493.1|7506.6|7491.6|7508.1|7493.1|7506.2|7491.2|60
1596006300000|2020-07-29 07:05:00|7506.7|7491.7|7508.3|7493.3|7508.8|7493.8|7506.5|7491.5|81
1596006600000|2020-07-29 07:10:00|7508.4|7493.4|7509.1|7494.1|7509.1|7494.1|7508|7493|24
1596006900000|2020-07-29 07:15:00|7509.2|7494.2|7509.7|7494.7|7509.8|7494.8|7508.7|7493.7|36
1596007200000|2020-07-29 07:20:00|7510.2|7495.2|7511.7|7496.7|7511.7|7496.7|7510.2|7495.2|46
1596007500000|2020-07-29 07:25:00|7511.8|7496.8|7511.8|7496.8|7512.8|7497.8|7511.2|7496.2|48
1596007800000|2020-07-29 07:30:00|7511.9|7496.9|7511|7496|7512.5|7497.5|7511|7496|44
1596008100000|2020-07-29 07:35:00|7510.8|7495.8|7507.7|7492.7|7510.8|7495.8|7507.7|7492.7|33
1596008400000|2020-07-29 07:40:00|7508|7493|7510.7|7495.7|7511.4|7496.4|7507.8|7492.8|88
1596008700000|2020-07-29 07:45:00|7510.5|7495.5|7514.7|7499.7|7514.7|7499.7|7510.2|7495.2|87
1596009000000|2020-07-29 07:50:00|7515.3|7500.3|7514|7499|7515.8|7500.8|7511.4|7496.4|103
1596009300000|2020-07-29 07:55:00|7514.1|7499.1|7513|7498|7514.3|7499.3|7511.7|7496.7|62
1596009600000|2020-07-29 08:00:00|7512.9|7497.9|7513.5|7498.5|7513.5|7498.5|7512.6|7497.6|51
1596009900000|2020-07-29 08:05:00|7513.7|7498.7|7513.7|7498.7|7514.3|7499.3|7513.3|7498.3|32
1596010200000|2020-07-29 08:10:00|7513.5|7498.5|7510.5|7495.5|7513.5|7498.5|7510.3|7495.3|51
1596010500000|2020-07-29 08:15:00|7510|7495|7509.3|7494.3|7510|7495|7508.4|7493.4|40
1596010800000|2020-07-29 08:20:00|7509.6|7494.6|7510|7495|7510.7|7495.7|7509|7494|19
1596011100000|2020-07-29 08:25:00|7510.3|7495.3|7509|7494|7510.3|7495.3|7508.6|7493.6|20
1596011400000|2020-07-29 08:30:00|7508.8|7493.8|7509.7|7494.7|7509.7|7494.7|7507.8|7492.8|28
1596011700000|2020-07-29 08:35:00|7509.6|7494.6|7509|7494|7510|7495|7508.6|7493.6|24
1596012000000|2020-07-29 08:40:00|7508.3|7493.3|7506|7491|7508.4|7493.4|7505|7490|56
1596012300000|2020-07-29 08:45:00|7505.7|7490.7|7505|7490|7505.8|7490.8|7504.6|7489.6|57
1596012600000|2020-07-29 08:50:00|7504.8|7489.8|7503|7488|7505.2|7490.2|7502.7|7487.7|45
1596012900000|2020-07-29 08:55:00|7503.8|7488.8|7500.5|7485.5|7504|7489|7499.6|7484.6|71
1596013200000|2020-07-29 09:00:00|7500.4|7485.4|7501.2|7486.2|7501.7|7486.7|7499.4|7484.4|74
1596013500000|2020-07-29 09:05:00|7501.5|7486.5|7501.3|7486.3|7502.3|7487.3|7501.2|7486.2|36
1596013800000|2020-07-29 09:10:00|7501.5|7486.5|7501.3|7486.3|7502.7|7487.7|7501|7486|46
1596014100000|2020-07-29 09:15:00|7501.5|7486.5|7503.3|7488.3|7503.5|7488.5|7501.5|7486.5|36
1596014400000|2020-07-29 09:20:00|7503.5|7488.5|7504.7|7489.7|7505|7490|7503.3|7488.3|26
1596014700000|2020-07-29 09:25:00|7504.5|7489.5|7505.2|7490.2|7505.8|7490.8|7504.2|7489.2|62
1596015000000|2020-07-29 09:30:00|7505.4|7490.4|7504.7|7489.7|7506|7491|7504.3|7489.3|49
1596015300000|2020-07-29 09:35:00|7504.4|7489.4|7504.6|7489.6|7504.9|7489.9|7503.9|7488.9|17
1596015600000|2020-07-29 09:40:00|7504.5|7489.5|7503.4|7488.4|7504.5|7489.5|7503|7488|34
1596015900000|2020-07-29 09:45:00|7503.3|7488.3|7502.6|7487.6|7503.6|7488.6|7502.3|7487.3|16
1596016200000|2020-07-29 09:50:00|7503|7488|7503.3|7488.3|7503.6|7488.6|7503|7488|12
1596016500000|2020-07-29 09:55:00|7503|7488|7503.6|7488.6|7503.6|7488.6|7503|7488|9
1596016800000|2020-07-29 10:00:00|7503.3|7488.3|7501.3|7486.3|7503.3|7488.3|7501.1|7486.1|50
1596017100000|2020-07-29 10:05:00|7501.6|7486.6|7500.6|7485.6|7502.2|7487.2|7500.3|7485.3|20
1596017400000|2020-07-29 10:10:00|7500.4|7485.4|7501|7486|7501.4|7486.4|7500.2|7485.2|23
1596017700000|2020-07-29 10:15:00|7501.2|7486.2|7502.4|7487.4|7502.7|7487.7|7501|7486|30
1596018000000|2020-07-29 10:20:00|7502.2|7487.2|7501.3|7486.3|7502.4|7487.4|7501|7486|44
1596018300000|2020-07-29 10:25:00|7501.5|7486.5|7501.3|7486.3|7501.5|7486.5|7500.7|7485.7|7
1596018600000|2020-07-29 10:30:00|7501|7486|7500.3|7485.3|7501|7486|7500.1|7485.1|7
1596018900000|2020-07-29 10:35:00|7499.9|7484.9|7499.8|7484.8|7500.5|7485.5|7499.3|7484.3|18
1596019200000|2020-07-29 10:40:00|7500|7485|7500.4|7485.4|7500.6|7485.6|7499.4|7484.4|16
1596019500000|2020-07-29 10:45:00|7500.2|7485.2|7500.5|7485.5|7502|7487|7500.2|7485.2|13
1596019800000|2020-07-29 10:50:00|7500.3|7485.3|7500|7485|7500.5|7485.5|7500|7485|7
1596020100000|2020-07-29 10:55:00|7500.3|7485.3|7500.3|7485.3|7500.3|7485.3|7500.3|7485.3|1
1596020400000|2020-07-29 11:00:00|7500.8|7485.8|7501.7|7486.7|7501.7|7486.7|7500.8|7485.8|5
1596020700000|2020-07-29 11:05:00|7501.6|7486.6|7501.7|7486.7|7501.7|7486.7|7501.6|7486.6|2
1596021000000|2020-07-29 11:10:00|7501.8|7486.8|7502.2|7487.2|7502.3|7487.3|7501.8|7486.8|3
1596021300000|2020-07-29 11:15:00|7502.6|7487.6|7503|7488|7503.3|7488.3|7502.3|7487.3|10
1596021600000|2020-07-29 11:20:00|7502.7|7487.7|7504|7489|7504.3|7489.3|7502.7|7487.7|11
1596021900000|2020-07-29 11:25:00|7503.7|7488.7|7505.6|7490.6|7505.6|7490.6|7503.7|7488.7|12
1596022200000|2020-07-29 11:30:00|7505.7|7490.7|7505.7|7490.7|7506.4|7491.4|7505.5|7490.5|8
1596022500000|2020-07-29 11:35:00|7506|7491|7506|7491|7506|7491|7506|7491|1
1596022800000|2020-07-29 11:40:00|7505.7|7490.7|7506.6|7491.6|7507.1|7492.1|7505.7|7490.7|9
1596023100000|2020-07-29 11:45:00|7506.2|7491.2|7507|7492|7507|7492|7506.2|7491.2|13
1596023400000|2020-07-29 11:50:00|7506.8|7491.8|7506.9|7491.9|7508|7493|7506.8|7491.8|16
1596023700000|2020-07-29 11:55:00|7507|7492|7507.9|7492.9|7507.9|7492.9|7507|7492|7
1596024000000|2020-07-29 12:00:00|7508.4|7493.4|7509.5|7494.5|7509.8|7494.8|7508.4|7493.4|14
1596024300000|2020-07-29 12:05:00|7509.6|7494.6|7508.7|7493.7|7510.3|7495.3|7508.5|7493.5|40
1596024600000|2020-07-29 12:10:00|7508.8|7493.8|7508.7|7493.7|7508.8|7493.8|7508.7|7493.7|2
1596024900000|2020-07-29 12:15:00|7508.8|7493.8|7507.4|7492.4|7509|7494|7507.4|7492.4|30
1596025200000|2020-07-29 12:20:00|7507.6|7492.6|7508.2|7493.2|7508.2|7493.2|7507.4|7492.4|16
1596025500000|2020-07-29 12:25:00|7508.3|7493.3|7508.3|7493.3|7509.1|7494.1|7507.7|7492.7|23
1596025800000|2020-07-29 12:30:00|7508.2|7493.2|7508.9|7493.9|7509.2|7494.2|7507.8|7492.8|20
1596026100000|2020-07-29 12:35:00|7507.3|7492.3|7508.8|7493.8|7508.8|7493.8|7507.3|7492.3|7
1596026400000|2020-07-29 12:40:00|7509.7|7494.7|7508.6|7493.6|7509.7|7494.7|7508.5|7493.5|16
1596026700000|2020-07-29 12:45:00|7508|7493|7506.9|7491.9|7508|7493|7506.9|7491.9|5
1596027000000|2020-07-29 12:50:00|7506.6|7491.6|7505.9|7490.9|7506.6|7491.6|7505.3|7490.3|12
1596027300000|2020-07-29 12:55:00|7505.6|7490.6|7506.1|7491.1|7506.2|7491.2|7505.1|7490.1|11
1596027600000|2020-07-29 13:00:00|7506|7491|7506.3|7491.3|7506.3|7491.3|7505.9|7490.9|10
1596027900000|2020-07-29 13:05:00|7506.4|7491.4|7506.4|7491.4|7506.4|7491.4|7505.7|7490.7|15
1596028200000|2020-07-29 13:10:00|7506.5|7491.5|7507.2|7492.2|7507.3|7492.3|7506.5|7491.5|10
1596028500000|2020-07-29 13:15:00|7507.6|7492.6|7508.7|7493.7|7508.7|7493.7|7507.3|7492.3|20
1596028800000|2020-07-29 13:20:00|7508.6|7493.6|7508.4|7493.4|7509|7494|7508.4|7493.4|10
1596029100000|2020-07-29 13:25:00|7508.5|7493.5|7508.8|7493.8|7508.8|7493.8|7508.5|7493.5|4
1596029400000|2020-07-29 13:30:00|7508.6|7493.6|7508|7493|7508.6|7493.6|7507.6|7492.6|7
1596029700000|2020-07-29 13:35:00|7508.6|7493.6|7513.3|7488.3|7513.3|7493.6|7508.6|7488|14
1596030000000|2020-07-29 13:40:00|7513.1|7488.1|7508.5|7493.5|7513.7|7494|7508.5|7488.1|10
1596030300000|2020-07-29 13:45:00|7508.8|7493.8|7508|7493|7508.8|7493.8|7507.3|7492.3|9
1596030600000|2020-07-29 13:50:00|7508.5|7493.5|7508.6|7493.6|7508.6|7493.6|7508.5|7493.5|4
1596030900000|2020-07-29 13:55:00|7508.5|7493.5|7508.6|7493.6|7508.6|7493.6|7508.3|7493.3|4
1596031200000|2020-07-29 14:00:00|7509|7494|7508.6|7493.6|7509.1|7494.1|7508|7493|9
1596031500000|2020-07-29 14:05:00|7508.3|7493.3|7509.3|7494.3|7509.3|7494.3|7508.3|7493.3|8
1596031800000|2020-07-29 14:10:00|7509|7494|7509.6|7494.6|7510.1|7495.1|7509|7494|3
1596032100000|2020-07-29 14:15:00|7509.8|7494.8|7513|7498|7513|7498|7509.8|7494.8|11
1596032400000|2020-07-29 14:20:00|7513.1|7498.1|7515.1|7500.1|7515.1|7500.1|7513.1|7498.1|20
1596032700000|2020-07-29 14:25:00|7515|7500|7518.4|7503.4|7518.4|7503.4|7514.6|7499.6|24
1596033000000|2020-07-29 14:30:00|7517.9|7502.9|7518.4|7503.4|7518.4|7503.4|7517.9|7502.9|5
1596033300000|2020-07-29 14:35:00|7519.1|7504.1|7519.1|7504.1|7519.3|7504.3|7518.6|7503.6|13
1596033600000|2020-07-29 14:40:00|7518.6|7503.6|7519.4|7494.4|7521|7503.6|7515.8|7494.2|65
1596033900000|2020-07-29 14:45:00|7519.3|7494.3|7515.3|7500.3|7521.2|7501.4|7515.3|7494.3|30
1596034200000|2020-07-29 14:50:00|7515.4|7500.4|7521.6|7496.6|7523.3|7503.4|7515.3|7496.3|37
1596034500000|2020-07-29 14:55:00|7521.9|7496.9|7518.1|7503.1|7524.4|7505.1|7517.6|7496.7|46
1596034800000|2020-07-29 15:00:00|7518.3|7503.3|7520.1|7505.1|7523.1|7505.9|7518.1|7498.1|94
1596035100000|2020-07-29 15:05:00|7523.9|7498.9|7520.9|7495.9|7523.9|7503.7|7518.5|7495.9|37
1596035400000|2020-07-29 15:10:00|7521.4|7496.4|7517.1|7502.1|7522.1|7502.9|7517.1|7496.4|10
1596035700000|2020-07-29 15:15:00|7517.4|7502.4|7520.5|7505.5|7521|7506|7517.3|7502.3|24
1596036000000|2020-07-29 15:20:00|7520.6|7505.6|7521.3|7506.3|7527.8|7507.6|7520.5|7500.4|47
1596036300000|2020-07-29 15:25:00|7522.6|7507.6|7524.2|7509.2|7529.9|7509.2|7522.6|7504|37
1596036600000|2020-07-29 15:30:00|7523.9|7508.9|7525.6|7510.6|7525.6|7510.6|7523.9|7508.9|34
1596036900000|2020-07-29 15:35:00|7526.3|7511.3|7527.9|7512.9|7528.3|7513.3|7526.2|7511.2|54
1596037200000|2020-07-29 15:40:00|7527.5|7512.5|7525.3|7510.3|7527.5|7512.5|7525.3|7510.3|24
1596037500000|2020-07-29 15:45:00|7525.1|7510.1|7522.1|7507.1|7529.8|7510.2|7522.1|7502.8|53
1596037800000|2020-07-29 15:50:00|7522.2|7507.2|7520.6|7505.6|7524.7|7507.8|7520.6|7499.5|15
1596038100000|2020-07-29 15:55:00|7520.5|7505.5|7526.8|7501.8|7527.3|7508.1|7520.3|7500.9|28
1596038400000|2020-07-29 16:00:00|7525.5|7500.5|7524.4|7499.4|7526.8|7501.8|7524.2|7499.2|37
1596038700000|2020-07-29 16:05:00|7524.3|7499.3|7524.4|7499.4|7524.6|7499.6|7524.3|7499.3|12
1596039000000|2020-07-29 16:10:00|7524.6|7499.6|7524.6|7499.6|7524.6|7499.6|7524.4|7499.4|5
1596039300000|2020-07-29 16:15:00|7524.5|7499.5|7524.3|7499.3|7524.5|7499.5|7524.1|7499.1|6
1596039600000|2020-07-29 16:20:00|7524.8|7499.8|7523.4|7498.4|7525.1|7500.1|7523.4|7498.4|7
1596039900000|2020-07-29 16:25:00|7523.3|7498.3|7523.3|7498.3|7523.8|7498.8|7523|7498|15
1596040200000|2020-07-29 16:30:00|7523|7498|7523|7498|7523.1|7498.1|7522.8|7497.8|10
1596040500000|2020-07-29 16:35:00|7523.1|7498.1|7523.5|7498.5|7523.5|7498.5|7522.3|7497.3|20
1596040800000|2020-07-29 16:40:00|7523.6|7498.6|7522.8|7497.8|7524|7499|7522.8|7497.8|11
1596041100000|2020-07-29 16:45:00|7522.3|7497.3|7522.8|7497.8|7522.8|7497.8|7521.8|7496.8|7
1596041400000|2020-07-29 16:50:00|7522.9|7497.9|7523.8|7498.8|7524.8|7499.8|7520.7|7495.7|81
1596041700000|2020-07-29 16:55:00|7524|7499|7523.8|7498.8|7524.3|7499.3|7523.6|7498.6|5
1596042000000|2020-07-29 17:00:00|7523.6|7498.6|7523.8|7498.8|7524.1|7499.1|7523|7498|6
1596042900000|2020-07-29 17:15:00|7523.6|7498.6|7523.6|7498.6|7523.6|7498.6|7523.5|7498.5|3
1596043200000|2020-07-29 17:20:00|7523.5|7498.5|7523.5|7498.5|7523.5|7498.5|7523.3|7498.3|3
1596043500000|2020-07-29 17:25:00|7523.3|7498.3|7523.3|7498.3|7523.3|7498.3|7523.3|7498.3|1
1596043800000|2020-07-29 17:30:00|7523.6|7498.6|7524.3|7499.3|7524.3|7499.3|7523.5|7498.5|4
1596044100000|2020-07-29 17:35:00|7525.1|7500.1|7524.4|7499.4|7525.3|7500.3|7524.2|7499.2|64
1596044400000|2020-07-29 17:40:00|7524.3|7499.3|7523.8|7498.8|7524.4|7499.4|7523.4|7498.4|11
1596044700000|2020-07-29 17:45:00|7524.2|7499.2|7525.2|7500.2|7525.7|7500.7|7523.6|7498.6|50
1596045000000|2020-07-29 17:50:00|7525.1|7500.1|7524.2|7499.2|7525.5|7500.5|7523.5|7498.5|349
1596045300000|2020-07-29 17:55:00|7524.3|7499.3|7526|7501|7527.4|7502.4|7524|7499|119
1596045600000|2020-07-29 18:00:00|7526.8|7501.8|7525.4|7500.4|7528.4|7503.4|7525.1|7500.1|23
1596046200000|2020-07-29 18:10:00|7524.9|7499.9|7523.6|7498.6|7524.9|7499.9|7523.6|7498.6|8
1596046500000|2020-07-29 18:15:00|7523.5|7498.5|7523.9|7498.9|7524.1|7499.1|7523.5|7498.5|23
1596046800000|2020-07-29 18:20:00|7524.2|7499.2|7524.1|7499.1|7524.4|7499.4|7523.4|7498.4|42
1596047100000|2020-07-29 18:25:00|7524|7499|7523.9|7498.9|7524.4|7499.4|7523.9|7498.9|16
1596047400000|2020-07-29 18:30:00|7523.7|7498.7|7521.2|7496.2|7523.8|7498.8|7520.2|7495.2|51
1596047700000|2020-07-29 18:35:00|7521.1|7496.1|7521.3|7496.3|7521.3|7496.3|7521.1|7496.1|3
1596048000000|2020-07-29 18:40:00|7521.2|7496.2|7521.3|7496.3|7521.6|7496.6|7520.6|7495.6|26
1596048300000|2020-07-29 18:45:00|7521.2|7496.2|7517.9|7492.9|7521.2|7496.2|7516.2|7491.2|47
1596048600000|2020-07-29 18:50:00|7518|7493|7521.2|7496.2|7521.2|7496.2|7516.4|7491.4|59
1596048900000|2020-07-29 18:55:00|7521.3|7496.3|7525.3|7500.3|7526.4|7501.4|7521.3|7496.3|113
1596049200000|2020-07-29 19:00:00|7525.2|7500.2|7527.4|7502.4|7528|7503|7524.5|7499.5|156
1596049500000|2020-07-29 19:05:00|7527.5|7502.5|7521.4|7496.4|7527.5|7502.5|7521.1|7496.1|37
1596049800000|2020-07-29 19:10:00|7521.3|7496.3|7521.2|7496.2|7522.7|7497.7|7520.8|7495.8|46
1596050100000|2020-07-29 19:15:00|7521|7496|7520.7|7495.7|7521.4|7496.4|7520.5|7495.5|17
1596050400000|2020-07-29 19:20:00|7520.8|7495.8|7520.4|7495.4|7520.9|7495.9|7520.4|7495.4|23
1596050700000|2020-07-29 19:25:00|7520.5|7495.5|7520.4|7495.4|7520.8|7495.8|7520.4|7495.4|14
1596051000000|2020-07-29 19:30:00|7520.2|7495.2|7520.4|7495.4|7520.4|7495.4|7520.2|7495.2|7
1596051300000|2020-07-29 19:35:00|7520.2|7495.2|7516.2|7491.2|7520.2|7495.2|7516.2|7491.2|235
1596051600000|2020-07-29 19:40:00|7516.1|7491.1|7516.1|7491.1|7516.1|7491.1|7515.9|7490.9|4
1596051900000|2020-07-29 19:45:00|7515.7|7490.7|7518.1|7493.1|7518.1|7493.1|7515.7|7490.7|11
1596052200000|2020-07-29 19:50:00|7517.6|7492.6|7516.2|7491.2|7517.6|7492.6|7516|7491|8
1596052500000|2020-07-29 19:55:00|7516.3|7491.3|7516.6|7491.6|7518.5|7493.5|7516|7491|33
1596076200000|2020-07-30 02:30:00|7514.9|7489.9|7515.1|7490.1|7515.1|7490.1|7514.9|7489.9|11
1596076500000|2020-07-30 02:35:00|7515|7490|7519.2|7494.2|7520.8|7497.6|7512|7489.5|14
1596076800000|2020-07-30 02:40:00|7518.5|7493.5|7517.8|7492.8|7518.5|7493.5|7517.8|7492.8|7
1596077100000|2020-07-30 02:45:00|7517.5|7492.5|7517.9|7492.9|7519.7|7494.7|7517.5|7492.5|8
1596077400000|2020-07-30 02:50:00|7517.7|7492.7|7517.5|7492.5|7517.7|7492.7|7517.5|7492.5|2
1596077700000|2020-07-30 02:55:00|7517.4|7492.4|7517.4|7492.4|7517.4|7492.4|7517.4|7492.4|1
1596078900000|2020-07-30 03:15:00|7517.7|7492.7|7517.4|7492.4|7517.7|7492.7|7517.4|7492.4|4
1596079200000|2020-07-30 03:20:00|7517.2|7492.2|7516|7491|7517.2|7492.2|7516|7491|4
1596079500000|2020-07-30 03:25:00|7513.7|7498.7|7515.6|7490.6|7517.9|7498.7|7512.7|7490.6|27
1596079800000|2020-07-30 03:30:00|7515.1|7490.1|7514.6|7499.6|7518.7|7499.7|7512.9|7490|56
1596080100000|2020-07-30 03:35:00|7514.8|7499.8|7514.3|7499.3|7515.1|7500.1|7513.7|7498.7|51
1596080400000|2020-07-30 03:40:00|7514.2|7499.2|7514|7499|7514.6|7499.6|7513.7|7498.7|40
1596080700000|2020-07-30 03:45:00|7514.1|7499.1|7515|7500|7515|7500|7513.6|7498.6|32
1596081000000|2020-07-30 03:50:00|7515.1|7500.1|7512.6|7497.6|7515.2|7500.2|7512.5|7497.5|29
1596081300000|2020-07-30 03:55:00|7512.5|7497.5|7513.3|7498.3|7514.1|7499.1|7512.5|7497.5|34
1596081600000|2020-07-30 04:00:00|7513.4|7498.4|7512.4|7497.4|7513.7|7498.7|7511.5|7496.5|53
1596081900000|2020-07-30 04:05:00|7512.3|7497.3|7512.3|7497.3|7513.3|7498.3|7511|7496|41
1596082200000|2020-07-30 04:10:00|7512.4|7497.4|7514.3|7499.3|7514.5|7499.5|7512.3|7497.3|46
1596082500000|2020-07-30 04:15:00|7514.2|7499.2|7512.4|7497.4|7515|7500|7512.3|7497.3|61
1596082800000|2020-07-30 04:20:00|7512.3|7497.3|7512.2|7497.2|7512.3|7497.3|7511.5|7496.5|20
1596083100000|2020-07-30 04:25:00|7512.6|7497.6|7515.1|7500.1|7515.2|7500.2|7512.6|7497.6|45
1596083400000|2020-07-30 04:30:00|7514.9|7499.9|7514.8|7499.8|7516.6|7501.6|7514.6|7499.6|66
1596083700000|2020-07-30 04:35:00|7514.7|7499.7|7518.7|7503.7|7518.9|7503.9|7514.7|7499.7|60
1596084000000|2020-07-30 04:40:00|7518.8|7503.8|7514|7499|7518.9|7503.9|7513.5|7498.5|69
1596084300000|2020-07-30 04:45:00|7513.9|7498.9|7513.3|7498.3|7514.9|7499.9|7513|7498|56
1596084600000|2020-07-30 04:50:00|7513.4|7498.4|7515.3|7500.3|7516.4|7501.4|7513.4|7498.4|34
1596084900000|2020-07-30 04:55:00|7515.1|7500.1|7517.5|7502.5|7518.2|7503.2|7514.2|7499.2|55
1596085200000|2020-07-30 05:00:00|7517.6|7502.6|7517.8|7502.8|7519.5|7504.5|7516.6|7501.6|70
1596085500000|2020-07-30 05:05:00|7517.5|7502.5|7517.4|7502.4|7517.5|7502.5|7516.4|7501.4|29
1596085800000|2020-07-30 05:10:00|7517.3|7502.3|7516.3|7501.3|7517.4|7502.4|7516.3|7501.3|25
1596086100000|2020-07-30 05:15:00|7516.1|7501.1|7516.3|7501.3|7517.4|7502.4|7515.4|7500.4|36
1596086400000|2020-07-30 05:20:00|7516|7501|7517|7502|7517.6|7502.6|7516|7501|38
1596086700000|2020-07-30 05:25:00|7516.8|7501.8|7517.7|7502.7|7518.5|7503.5|7516.8|7501.8|29
1596087000000|2020-07-30 05:30:00|7517.6|7502.6|7517.8|7502.8|7518.9|7503.9|7517|7502|40
1596087300000|2020-07-30 05:35:00|7518|7503|7516.6|7501.6|7518.4|7503.4|7516.5|7501.5|26
1596087600000|2020-07-30 05:40:00|7516.4|7501.4|7517.3|7502.3|7517.3|7502.3|7515.5|7500.5|38
1596087900000|2020-07-30 05:45:00|7517.2|7502.2|7518.3|7503.3|7519|7504|7517|7502|58
1596088200000|2020-07-30 05:50:00|7518.2|7503.2|7517.5|7502.5|7518.4|7503.4|7517|7502|19
1596088500000|2020-07-30 05:55:00|7517.8|7502.8|7516.7|7501.7|7518.8|7503.8|7516.5|7501.5|33
1596088800000|2020-07-30 06:00:00|7516.9|7501.9|7515.8|7500.8|7517|7502|7514.9|7499.9|35
1596089100000|2020-07-30 06:05:00|7515.6|7500.6|7516.6|7501.6|7517|7502|7515.6|7500.6|23
1596089400000|2020-07-30 06:10:00|7516.8|7501.8|7517.8|7502.8|7518.1|7503.1|7516.8|7501.8|40
1596089700000|2020-07-30 06:15:00|7517.9|7502.9|7519.1|7504.1|7519.6|7504.6|7517.5|7502.5|36
1596090000000|2020-07-30 06:20:00|7519.4|7504.4|7517.4|7502.4|7519.5|7504.5|7517.4|7502.4|30
1596090300000|2020-07-30 06:25:00|7517.3|7502.3|7517.8|7502.8|7518.2|7503.2|7517.2|7502.2|43
1596090600000|2020-07-30 06:30:00|7517.7|7502.7|7517.6|7502.6|7518.1|7503.1|7517.4|7502.4|23
1596090900000|2020-07-30 06:35:00|7517.5|7502.5|7515.2|7500.2|7517.5|7502.5|7514.3|7499.3|60
1596091200000|2020-07-30 06:40:00|7515|7500|7516.7|7501.7|7517.1|7502.1|7514.9|7499.9|42
1596091500000|2020-07-30 06:45:00|7516.8|7501.8|7516.3|7501.3|7516.8|7501.8|7515.6|7500.6|25
1596091800000|2020-07-30 06:50:00|7516.1|7501.1|7515.6|7500.6|7516.1|7501.1|7515.2|7500.2|13
1596092100000|2020-07-30 06:55:00|7515.5|7500.5|7515.8|7500.8|7515.8|7500.8|7514.6|7499.6|21
1596092400000|2020-07-30 07:00:00|7515.7|7500.7|7515.1|7500.1|7515.9|7500.9|7513.4|7498.4|56
1596092700000|2020-07-30 07:05:00|7515.2|7500.2|7516.3|7501.3|7516.9|7501.9|7515.2|7500.2|52
1596093000000|2020-07-30 07:10:00|7517.3|7502.3|7516.4|7501.4|7517.3|7502.3|7515.7|7500.7|49
1596093300000|2020-07-30 07:15:00|7516.5|7501.5|7516.5|7501.5|7517.9|7502.9|7516.5|7501.5|50
1596093600000|2020-07-30 07:20:00|7516.6|7501.6|7513.9|7498.9|7516.8|7501.8|7513.4|7498.4|93
1596093900000|2020-07-30 07:25:00|7513.8|7498.8|7514.5|7499.5|7514.7|7499.7|7512.8|7497.8|63
1596094200000|2020-07-30 07:30:00|7514.6|7499.6|7515.7|7500.7|7516|7501|7514.4|7499.4|27
1596094500000|2020-07-30 07:35:00|7515.6|7500.6|7514.3|7499.3|7515.6|7500.6|7514.3|7499.3|20
1596094800000|2020-07-30 07:40:00|7514.6|7499.6|7515.3|7500.3|7515.3|7500.3|7514.3|7499.3|14
1596095100000|2020-07-30 07:45:00|7515.5|7500.5|7516.3|7501.3|7516.3|7501.3|7515.3|7500.3|10
1596095400000|2020-07-30 07:50:00|7516|7501|7513|7498|7516|7501|7513|7498|16
1596095700000|2020-07-30 07:55:00|7513.3|7498.3|7515.3|7500.3|7515.3|7500.3|7513.3|7498.3|63
1596096000000|2020-07-30 08:00:00|7515.5|7500.5|7514.6|7499.6|7515.8|7500.8|7514|7499|55
1596096300000|2020-07-30 08:05:00|7514.5|7499.5|7516.4|7501.4|7517|7502|7514.3|7499.3|41
1596096600000|2020-07-30 08:10:00|7516.2|7501.2|7515.1|7500.1|7516.6|7501.6|7515|7500|46
1596096900000|2020-07-30 08:15:00|7515|7500|7514.2|7499.2|7515.3|7500.3|7513.8|7498.8|55
1596097200000|2020-07-30 08:20:00|7514.4|7499.4|7513.1|7498.1|7514.4|7499.4|7513|7498|46
1596097500000|2020-07-30 08:25:00|7513|7498|7515.6|7500.6|7517|7502|7513|7498|44
1596097800000|2020-07-30 08:30:00|7515.5|7500.5|7514.9|7499.9|7516.4|7501.4|7514.5|7499.5|60
1596098100000|2020-07-30 08:35:00|7515.6|7500.6|7514.6|7499.6|7516|7501|7514.6|7499.6|60
1596098400000|2020-07-30 08:40:00|7514.7|7499.7|7515.4|7500.4|7515.4|7500.4|7514.5|7499.5|39
1596098700000|2020-07-30 08:45:00|7515|7500|7515.8|7500.8|7516.5|7501.5|7514.7|7499.7|20
1596099000000|2020-07-30 08:50:00|7516|7501|7516|7501|7516|7501|7515.8|7500.8|5
1596099300000|2020-07-30 08:55:00|7515.8|7500.8|7517.7|7502.7|7517.8|7502.8|7515.8|7500.8|24
1596099600000|2020-07-30 09:00:00|7518|7503|7519.5|7504.5|7520.7|7505.7|7518|7503|33
1596099900000|2020-07-30 09:05:00|7519.7|7504.7|7521|7506|7521.3|7506.3|7519.7|7504.7|8
1596100200000|2020-07-30 09:10:00|7521.4|7506.4|7521.5|7506.5|7522.6|7507.6|7520.8|7505.8|28
1596100500000|2020-07-30 09:15:00|7521.7|7506.7|7520.3|7505.3|7522.3|7507.3|7520|7505|23
1596100800000|2020-07-30 09:20:00|7520|7505|7521.6|7506.6|7521.8|7506.8|7519.7|7504.7|43
1596101100000|2020-07-30 09:25:00|7521.5|7506.5|7522.1|7507.1|7524.4|7509.4|7521.4|7506.4|51
1596101400000|2020-07-30 09:30:00|7521.9|7506.9|7519.5|7504.5|7521.9|7506.9|7519.3|7504.3|28
1596101700000|2020-07-30 09:35:00|7519.6|7504.6|7518.9|7503.9|7519.9|7504.9|7518.5|7503.5|12
1596102000000|2020-07-30 09:40:00|7519.2|7504.2|7519.1|7504.1|7519.2|7504.2|7518.5|7503.5|9
1596102300000|2020-07-30 09:45:00|7518.9|7503.9|7518.3|7503.3|7518.9|7503.9|7518.3|7503.3|8
1596102600000|2020-07-30 09:50:00|7518.1|7503.1|7518.1|7503.1|7519.2|7504.2|7517.5|7502.5|34
1596102900000|2020-07-30 09:55:00|7517.8|7502.8|7519.6|7504.6|7519.8|7504.8|7517.8|7502.8|21
1596103200000|2020-07-30 10:00:00|7520.2|7505.2|7519|7504|7520.6|7505.6|7518.7|7503.7|34
1596103500000|2020-07-30 10:05:00|7519.2|7504.2|7518.6|7503.6|7519.7|7504.7|7518|7503|15
1596103800000|2020-07-30 10:10:00|7518.7|7503.7|7518.4|7503.4|7519.1|7504.1|7518.4|7503.4|26
1596104100000|2020-07-30 10:15:00|7518.5|7503.5|7519|7504|7519|7504|7517.8|7502.8|27
1596104400000|2020-07-30 10:20:00|7519.3|7504.3|7520.4|7505.4|7520.7|7505.7|7519|7504|41
1596104700000|2020-07-30 10:25:00|7520.2|7505.2|7520.3|7505.3|7520.4|7505.4|7519.8|7504.8|22
1596105000000|2020-07-30 10:30:00|7520.5|7505.5|7520|7505|7520.7|7505.7|7520|7505|5
1596105300000|2020-07-30 10:35:00|7520.6|7505.6|7521|7506|7521|7506|7520.3|7505.3|12
1596105600000|2020-07-30 10:40:00|7521.1|7506.1|7520.3|7505.3|7521.6|7506.6|7520|7505|8
1596105900000|2020-07-30 10:45:00|7520|7505|7520|7505|7520.4|7505.4|7519.6|7504.6|18
1596106200000|2020-07-30 10:50:00|7519.7|7504.7|7520.3|7505.3|7520.3|7505.3|7519.7|7504.7|4
1596106500000|2020-07-30 10:55:00|7520.4|7505.4|7519.7|7504.7|7520.7|7505.7|7519.7|7504.7|11
1596106800000|2020-07-30 11:00:00|7519.5|7504.5|7519.5|7504.5|7520.3|7505.3|7519|7504|20
1596107100000|2020-07-30 11:05:00|7519.3|7504.3|7520.5|7505.5|7520.6|7505.6|7519.3|7504.3|11
1596107400000|2020-07-30 11:10:00|7520.1|7505.1|7520.5|7505.5|7520.5|7505.5|7520.1|7505.1|3
1596107700000|2020-07-30 11:15:00|7520.1|7505.1|7520.6|7505.6|7520.7|7505.7|7520.1|7505.1|5
1596108000000|2020-07-30 11:20:00|7520.4|7505.4|7519.3|7504.3|7520.5|7505.5|7518.6|7503.6|25
1596108300000|2020-07-30 11:25:00|7519|7504|7518.5|7503.5|7520.4|7505.4|7518.5|7503.5|17
1596108600000|2020-07-30 11:30:00|7519.1|7504.1|7519.7|7504.7|7519.8|7504.8|7518.8|7503.8|11
1596108900000|2020-07-30 11:35:00|7519.6|7504.6|7519.6|7504.6|7519.6|7504.6|7519.6|7504.6|1
1596109800000|2020-07-30 11:50:00|7519.7|7504.7|7520.6|7505.6|7520.7|7505.7|7519|7504|21
1596110100000|2020-07-30 11:55:00|7520.5|7505.5|7520.3|7505.3|7520.5|7505.5|7520.2|7505.2|7
1596110400000|2020-07-30 12:00:00|7520.4|7505.4|7520.3|7505.3|7520.7|7505.7|7520.1|7505.1|239
1596110700000|2020-07-30 12:05:00|7520.2|7505.2|7520.4|7505.4|7520.4|7505.4|7520.1|7505.1|63
1596111000000|2020-07-30 12:10:00|7520.5|7505.5|7520.2|7505.2|7520.5|7505.5|7520|7505|290
1596111300000|2020-07-30 12:15:00|7520.3|7505.3|7520.4|7505.4|7520.5|7505.5|7519.7|7504.7|28
1596111600000|2020-07-30 12:20:00|7520.5|7505.5|7519.3|7504.3|7520.5|7505.5|7519.3|7504.3|16
1596111900000|2020-07-30 12:25:00|7518.8|7503.8|7523.2|7498.2|7523.6|7504|7518.1|7498.2|15
1596112200000|2020-07-30 12:30:00|7523.3|7498.3|7519.2|7504.2|7523.6|7504.2|7518.5|7498.3|7
1596112500000|2020-07-30 12:35:00|7519|7504|7519.7|7504.7|7520|7505|7519|7504|18
1596112800000|2020-07-30 12:40:00|7520|7505|7520|7505|7520.3|7505.3|7520|7505|10
1596113100000|2020-07-30 12:45:00|7520.2|7505.2|7520.2|7505.2|7520.4|7505.4|7520|7505|5
1596113400000|2020-07-30 12:50:00|7520|7505|7520.6|7505.6|7520.8|7505.8|7520|7505|132
1596113700000|2020-07-30 12:55:00|7520.5|7505.5|7520.1|7505.1|7520.9|7505.9|7520|7505|175
1596114000000|2020-07-30 13:00:00|7520.3|7505.3|7526.4|7501.4|7527.1|7506.6|7520.3|7500.9|535
1596114300000|2020-07-30 13:05:00|7526.3|7501.3|7519.5|7504.5|7526.6|7505.5|7518.8|7498.8|148
1596114600000|2020-07-30 13:10:00|7520|7505|7519.7|7504.7|7520.4|7505.4|7519.6|7504.6|14
1596114900000|2020-07-30 13:15:00|7520.3|7505.3|7525.9|7500.9|7526.1|7506.3|7519.7|7500.8|21
1596115200000|2020-07-30 13:20:00|7526|7501|7525.7|7500.7|7526|7501|7525.5|7500.5|15
1596115500000|2020-07-30 13:25:00|7520.7|7505.7|7525.7|7500.7|7526.3|7505.8|7520.6|7500.5|43
1596115800000|2020-07-30 13:30:00|7525.8|7500.8|7525.9|7500.9|7526|7501|7524.9|7499.9|39
1596116100000|2020-07-30 13:35:00|7525.8|7500.8|7525|7500|7526|7501|7525|7500|30
1596116400000|2020-07-30 13:40:00|7525.1|7500.1|7525.7|7500.7|7527.1|7502.1|7525.1|7500.1|130
1596116700000|2020-07-30 13:45:00|7525.9|7500.9|7527.1|7502.1|7528|7503|7525.1|7500.1|162
1596117000000|2020-07-30 13:50:00|7527.3|7502.3|7528.3|7503.3|7530.6|7505.6|7527|7502|223
1596117300000|2020-07-30 13:55:00|7528.2|7503.2|7525.8|7510.8|7530.9|7510.8|7525.8|7502.9|205
1596117600000|2020-07-30 14:00:00|7526|7511|7530.3|7505.3|7532.8|7512.6|7525.1|7504.2|128
1596117900000|2020-07-30 14:05:00|7530.4|7505.4|7531.1|7506.1|7531.4|7510.8|7525.6|7505.3|14
1596118200000|2020-07-30 14:10:00|7525.6|7510.6|7529.3|7504.3|7529.4|7510.6|7524.4|7504.1|13
1596118500000|2020-07-30 14:15:00|7529.4|7504.4|7526.4|7511.4|7530.1|7511.4|7525|7504.3|23
1596118800000|2020-07-30 14:20:00|7526.8|7511.8|7526|7511|7527.3|7512.3|7526|7511|14
1596119100000|2020-07-30 14:25:00|7526.1|7511.1|7525.8|7510.8|7526.1|7511.1|7525|7510|9
1596119400000|2020-07-30 14:30:00|7525.2|7510.2|7524.3|7509.3|7525.3|7510.3|7524.3|7509.3|9
1596119700000|2020-07-30 14:35:00|7524|7509|7522.8|7507.8|7524.1|7509.1|7522.8|7507.8|9
1596120000000|2020-07-30 14:40:00|7523.5|7508.5|7524.8|7509.8|7525.3|7510.3|7523.5|7508.5|9
1596120300000|2020-07-30 14:45:00|7524.3|7509.3|7523.6|7508.6|7524.8|7509.8|7523.5|7508.5|7
1596120600000|2020-07-30 14:50:00|7524.1|7509.1|7530.4|7505.4|7530.5|7509.8|7524.1|7504.5|24
1596120900000|2020-07-30 14:55:00|7530.3|7505.3|7529.8|7504.8|7530.4|7505.4|7529.8|7504.8|89
1596121200000|2020-07-30 15:00:00|7529.9|7504.9|7529.1|7504.1|7529.9|7509|7522.6|7503.8|42
1596121500000|2020-07-30 15:05:00|7528.4|7503.4|7527.8|7502.8|7528.4|7508.1|7521.5|7502.3|18
1596121800000|2020-07-30 15:10:00|7527.9|7502.9|7522.3|7507.3|7528.6|7508.3|7522.3|7502.3|45
1596122100000|2020-07-30 15:15:00|7521.5|7506.5|7519.3|7504.3|7526.4|7506.5|7518.6|7500.8|16
1596122400000|2020-07-30 15:20:00|7519.8|7504.8|7520|7505|7520.1|7505.1|7519|7504|13
1596122700000|2020-07-30 15:25:00|7520.1|7505.1|7521.6|7506.6|7521.6|7506.6|7519.1|7504.1|28
1596123000000|2020-07-30 15:30:00|7521.3|7506.3|7519.5|7504.5|7525|7506.3|7519.5|7499.9|18
1596123300000|2020-07-30 15:35:00|7519.4|7504.4|7519.6|7504.6|7519.7|7504.7|7519.4|7504.4|19
1596123600000|2020-07-30 15:40:00|7520.2|7505.2|7520.7|7505.7|7521.1|7506.1|7520.2|7505.2|21
1596123900000|2020-07-30 15:45:00|7520.6|7505.6|7520.1|7505.1|7520.8|7505.8|7519.3|7504.3|30
1596124200000|2020-07-30 15:50:00|7520.2|7505.2|7519.3|7504.3|7520.3|7505.3|7519.2|7504.2|22
1596124500000|2020-07-30 15:55:00|7519.1|7504.1|7519.3|7504.3|7519.3|7504.3|7519.1|7504.1|2
1596124800000|2020-07-30 16:00:00|7519.1|7504.1|7519.8|7504.8|7519.8|7504.8|7519.1|7504.1|5
1596125100000|2020-07-30 16:05:00|7520|7505|7520|7505|7520|7505|7520|7505|1
1596125400000|2020-07-30 16:10:00|7519.8|7504.8|7519.3|7504.3|7520|7505|7519.2|7504.2|9
1596125700000|2020-07-30 16:15:00|7519.1|7504.1|7523.6|7498.6|7523.8|7504.1|7518.8|7498.3|55
1596126000000|2020-07-30 16:20:00|7523.7|7498.7|7519|7504|7524.1|7504|7518.8|7498.7|5
1596126300000|2020-07-30 16:25:00|7519.1|7504.1|7519.1|7504.1|7519.1|7504.1|7519.1|7504.1|1
1596127200000|2020-07-30 16:40:00|7519|7504|7519.8|7504.8|7519.8|7504.8|7519|7504|4
1596127500000|2020-07-30 16:45:00|7519.6|7504.6|7517.8|7502.8|7519.6|7504.6|7517.8|7502.8|7
1596127800000|2020-07-30 16:50:00|7517.6|7502.6|7517.6|7502.6|7518|7503|7517.6|7502.6|5
1596128100000|2020-07-30 16:55:00|7517|7502|7522.1|7497.1|7522.1|7502|7517|7496.6|14
1596128400000|2020-07-30 17:00:00|7522.2|7497.2|7522.1|7497.1|7522.4|7497.4|7521.8|7496.8|33
1596128700000|2020-07-30 17:05:00|7522|7497|7522.3|7497.3|7522.8|7497.8|7521.2|7496.2|103
1596129000000|2020-07-30 17:10:00|7522.4|7497.4|7521.6|7496.6|7522.7|7497.7|7521.4|7496.4|63
1596129300000|2020-07-30 17:15:00|7521.5|7496.5|7520.4|7495.4|7521.5|7496.5|7519.6|7494.6|62
1596129600000|2020-07-30 17:20:00|7520.3|7495.3|7520.3|7495.3|7520.8|7495.8|7520.2|7495.2|26
1596129900000|2020-07-30 17:25:00|7520.4|7495.4|7520.7|7495.7|7520.8|7495.8|7520.2|7495.2|18
1596130200000|2020-07-30 17:30:00|7520.6|7495.6|7519.6|7494.6|7520.7|7495.7|7519.4|7494.4|38
1596130500000|2020-07-30 17:35:00|7519.5|7494.5|7519.5|7494.5|7519.9|7494.9|7519.4|7494.4|37
1596130800000|2020-07-30 17:40:00|7519.6|7494.6|7519.4|7494.4|7519.6|7494.6|7519.3|7494.3|19
1596131100000|2020-07-30 17:45:00|7519.3|7494.3|7519.4|7494.4|7519.4|7494.4|7519.3|7494.3|8
1596131400000|2020-07-30 17:50:00|7519.3|7494.3|7519.6|7494.6|7519.6|7494.6|7519.3|7494.3|3
1596132000000|2020-07-30 18:00:00|7514.8|7499.8|7514.6|7499.6|7514.8|7499.8|7514.6|7499.6|2
1596133500000|2020-07-30 18:25:00|7514.8|7499.8|7514.6|7499.6|7514.8|7499.8|7514.6|7499.6|2
1596133800000|2020-07-30 18:30:00|7514.3|7499.3|7514.1|7499.1|7514.3|7499.3|7514.1|7499.1|2
1596135000000|2020-07-30 18:50:00|7514.3|7499.3|7514.6|7499.6|7514.6|7499.6|7514.3|7499.3|2
1596135300000|2020-07-30 18:55:00|7519.9|7494.9|7519.9|7494.9|7520.1|7495.1|7519.8|7494.8|6
1596135900000|2020-07-30 19:05:00|7519.8|7494.8|7514|7499|7519.8|7499.1|7514|7494.6|4
1596136200000|2020-07-30 19:10:00|7513.8|7498.8|7513.8|7498.8|7513.8|7498.8|7513.8|7498.8|1
1596136800000|2020-07-30 19:20:00|7514.1|7499.1|7517|7492|7517|7499.1|7513.3|7491.5|9
1596137100000|2020-07-30 19:25:00|7517.3|7492.3|7512.5|7497.5|7517.6|7497.5|7512.5|7492.3|4
1596137400000|2020-07-30 19:30:00|7512.6|7497.6|7515.8|7490.8|7516.1|7497.6|7512.6|7490.8|3
1596138600000|2020-07-30 19:50:00|7515.2|7490.2|7514.3|7489.3|7515.2|7490.2|7514.3|7489.3|3
1596162600000|2020-07-31 02:30:00|7510.1|7485.1|7510.7|7485.7|7511.5|7486.5|7510.1|7485.1|9
1596163200000|2020-07-31 02:40:00|7510.6|7485.6|7509.1|7484.1|7510.6|7485.6|7506.9|7481.9|165
1596163800000|2020-07-31 02:50:00|7509|7484|7509.8|7484.8|7510|7485|7509|7484|41
1596164100000|2020-07-31 02:55:00|7509.1|7484.1|7506.1|7481.1|7509.1|7484.1|7503.2|7478.2|181
1596164400000|2020-07-31 03:00:00|7506.2|7481.2|7508.6|7483.6|7509.1|7484.1|7505.2|7480.2|73
1596164700000|2020-07-31 03:05:00|7508.2|7483.2|7506.2|7481.2|7508.6|7483.6|7506.1|7481.1|28
1596165000000|2020-07-31 03:10:00|7506.1|7481.1|7505.4|7480.4|7506.2|7481.2|7505|7480|10
1596165300000|2020-07-31 03:15:00|7505.3|7480.3|7507.4|7482.4|7507.4|7482.4|7505.2|7480.2|13
1596165600000|2020-07-31 03:20:00|7507.6|7482.6|7509.6|7484.6|7509.9|7488.3|7503.3|7482.6|15
1596165900000|2020-07-31 03:25:00|7509.7|7484.7|7509.8|7484.8|7509.8|7484.8|7509.7|7484.7|2
1596166200000|2020-07-31 03:30:00|7509.9|7484.9|7506.5|7491.5|7512|7491.7|7506.1|7484.6|168
1596166500000|2020-07-31 03:35:00|7506.4|7491.4|7507.1|7492.1|7507.8|7492.8|7505.4|7490.4|106
1596166800000|2020-07-31 03:40:00|7506.8|7491.8|7508|7493|7508.1|7493.1|7505.5|7490.5|87
1596167100000|2020-07-31 03:45:00|7507.9|7492.9|7507|7492|7508.3|7493.3|7507|7492|48
1596167400000|2020-07-31 03:50:00|7506.6|7491.6|7504.1|7489.1|7506.7|7491.7|7503.5|7488.5|46
1596167700000|2020-07-31 03:55:00|7503.9|7488.9|7503.8|7488.8|7503.9|7488.9|7502|7487|56
1596168000000|2020-07-31 04:00:00|7504.1|7489.1|7502.9|7487.9|7504.9|7489.9|7502.8|7487.8|48
1596168300000|2020-07-31 04:05:00|7503.1|7488.1|7503.3|7488.3|7503.4|7488.4|7502.4|7487.4|28
1596168600000|2020-07-31 04:10:00|7503|7488|7501.5|7486.5|7503|7488|7500.5|7485.5|43
1596168900000|2020-07-31 04:15:00|7501.6|7486.6|7502.7|7487.7|7502.7|7487.7|7501.6|7486.6|28
1596169200000|2020-07-31 04:20:00|7502.8|7487.8|7502.4|7487.4|7503.1|7488.1|7502.4|7487.4|32
1596169500000|2020-07-31 04:25:00|7502.3|7487.3|7504.5|7489.5|7504.5|7489.5|7502.1|7487.1|27
1596169800000|2020-07-31 04:30:00|7504.4|7489.4|7504.6|7489.6|7504.6|7489.6|7503.8|7488.8|22
1596170100000|2020-07-31 04:35:00|7504.4|7489.4|7505.8|7490.8|7506.3|7491.3|7504.4|7489.4|34
1596170400000|2020-07-31 04:40:00|7505.7|7490.7|7505.1|7490.1|7505.8|7490.8|7504.1|7489.1|31
1596170700000|2020-07-31 04:45:00|7505|7490|7504.8|7489.8|7505.3|7490.3|7504.6|7489.6|40
1596171000000|2020-07-31 04:50:00|7504.7|7489.7|7499.7|7484.7|7504.8|7489.8|7499|7484|64
1596171300000|2020-07-31 04:55:00|7499.2|7484.2|7503.8|7488.8|7503.8|7488.8|7498.8|7483.8|77
1596171600000|2020-07-31 05:00:00|7503.9|7488.9|7503.7|7488.7|7504.6|7489.6|7503.2|7488.2|46
1596171900000|2020-07-31 05:05:00|7503.6|7488.6|7504.5|7489.5|7504.8|7489.8|7503|7488|34
1596172200000|2020-07-31 05:10:00|7504.6|7489.6|7503.8|7488.8|7504.7|7489.7|7503.5|7488.5|21
1596172500000|2020-07-31 05:15:00|7503.7|7488.7|7504.5|7489.5|7504.8|7489.8|7503.7|7488.7|13
1596172800000|2020-07-31 05:20:00|7504.8|7489.8|7504.1|7489.1|7504.8|7489.8|7503.8|7488.8|13
1596173100000|2020-07-31 05:25:00|7504.4|7489.4|7506.6|7491.6|7506.7|7491.7|7504.3|7489.3|47
1596173400000|2020-07-31 05:30:00|7506.7|7491.7|7508|7493|7509.5|7494.5|7506.7|7491.7|69
1596173700000|2020-07-31 05:35:00|7508.3|7493.3|7506.9|7491.9|7508.6|7493.6|7506.2|7491.2|48
1596174000000|2020-07-31 05:40:00|7507|7492|7505.7|7490.7|7507.1|7492.1|7505.5|7490.5|42
1596174300000|2020-07-31 05:45:00|7505.6|7490.6|7506.4|7491.4|7506.4|7491.4|7505.4|7490.4|34
1596174600000|2020-07-31 05:50:00|7506.5|7491.5|7505.5|7490.5|7506.5|7491.5|7505.4|7490.4|30
1596174900000|2020-07-31 05:55:00|7505.7|7490.7|7504.7|7489.7|7506|7491|7503.2|7488.2|59
1596175200000|2020-07-31 06:00:00|7505|7490|7507.3|7492.3|7507.3|7492.3|7504.9|7489.9|41
1596175500000|2020-07-31 06:05:00|7507.4|7492.4|7507.8|7492.8|7508.2|7493.2|7507|7492|46
1596175800000|2020-07-31 06:10:00|7507.9|7492.9|7508.3|7493.3|7508.3|7493.3|7506.3|7491.3|52
1596176100000|2020-07-31 06:15:00|7508.2|7493.2|7508.7|7493.7|7508.7|7493.7|7508.2|7493.2|15
1596176400000|2020-07-31 06:20:00|7508.8|7493.8|7507.5|7492.5|7509.5|7494.5|7507.2|7492.2|39
1596176700000|2020-07-31 06:25:00|7507.4|7492.4|7506.8|7491.8|7508.4|7493.4|7506.8|7491.8|42
1596177000000|2020-07-31 06:30:00|7506.9|7491.9|7510.6|7495.6|7511.5|7496.5|7506.8|7491.8|67
1596177300000|2020-07-31 06:35:00|7510.7|7495.7|7509.4|7494.4|7510.7|7495.7|7508.2|7493.2|69
1596177600000|2020-07-31 06:40:00|7509.3|7494.3|7510.2|7495.2|7510.7|7495.7|7508.6|7493.6|68
1596177900000|2020-07-31 06:45:00|7510.3|7495.3|7510.8|7495.8|7511.3|7496.3|7509.3|7494.3|70
1596178200000|2020-07-31 06:50:00|7510.9|7495.9|7511.6|7496.6|7511.9|7496.9|7509.4|7494.4|87
1596178500000|2020-07-31 06:55:00|7511.5|7496.5|7511.4|7496.4|7512|7497|7510.6|7495.6|74
1596178800000|2020-07-31 07:00:00|7511.5|7496.5|7511.5|7496.5|7511.8|7496.8|7510.8|7495.8|37
1596179100000|2020-07-31 07:05:00|7511.6|7496.6|7510.5|7495.5|7511.9|7496.9|7509.2|7494.2|66
1596179400000|2020-07-31 07:10:00|7510.4|7495.4|7509.1|7494.1|7510.4|7495.4|7508.7|7493.7|49
1596179700000|2020-07-31 07:15:00|7509.2|7494.2|7509|7494|7509.2|7494.2|7508.7|7493.7|27
1596180000000|2020-07-31 07:20:00|7509.1|7494.1|7509|7494|7509.1|7494.1|7508.7|7493.7|16
1596180300000|2020-07-31 07:25:00|7508.9|7493.9|7510.1|7495.1|7510.4|7495.4|7508.9|7493.9|23
1596180600000|2020-07-31 07:30:00|7510.2|7495.2|7509|7494|7510.2|7495.2|7508.5|7493.5|27
1596180900000|2020-07-31 07:35:00|7509.1|7494.1|7511|7496|7511.1|7496.1|7509.1|7494.1|34
1596181200000|2020-07-31 07:40:00|7510.9|7495.9|7513.9|7498.9|7513.9|7498.9|7510.8|7495.8|41
1596181500000|2020-07-31 07:45:00|7513.8|7498.8|7516.5|7501.5|7516.7|7501.7|7513.7|7498.7|58
1596181800000|2020-07-31 07:50:00|7516.7|7501.7|7516.7|7501.7|7519|7504|7516.1|7501.1|62
1596182100000|2020-07-31 07:55:00|7516.6|7501.6|7515.7|7500.7|7516.9|7501.9|7515.2|7500.2|69
1596182400000|2020-07-31 08:00:00|7516.8|7501.8|7513.4|7498.4|7517|7502|7513.4|7498.4|36
1596182700000|2020-07-31 08:05:00|7513.1|7498.1|7510.1|7495.1|7513.3|7498.3|7509|7494|43
1596183000000|2020-07-31 08:10:00|7510.3|7495.3|7510.8|7495.8|7512.3|7497.3|7510.3|7495.3|19
1596183300000|2020-07-31 08:15:00|7511|7496|7511.7|7496.7|7512|7497|7510.7|7495.7|21
1596183600000|2020-07-31 08:20:00|7511.6|7496.6|7511.2|7496.2|7511.8|7496.8|7511.2|7496.2|34
1596183900000|2020-07-31 08:25:00|7511.4|7496.4|7513.5|7498.5|7514|7499|7511.2|7496.2|53
1596184200000|2020-07-31 08:30:00|7513.4|7498.4|7513.6|7498.6|7514.8|7499.8|7512.8|7497.8|43
1596184500000|2020-07-31 08:35:00|7513.2|7498.2|7513.2|7498.2|7514|7499|7513.2|7498.2|12
1596184800000|2020-07-31 08:40:00|7513.4|7498.4|7513.8|7498.8|7513.9|7498.9|7513.2|7498.2|17
1596185100000|2020-07-31 08:45:00|7514|7499|7513.7|7498.7|7515|7500|7513.7|7498.7|22
1596185400000|2020-07-31 08:50:00|7514|7499|7515|7500|7515|7500|7513.9|7498.9|12
1596185700000|2020-07-31 08:55:00|7515.1|7500.1|7514.5|7499.5|7515.1|7500.1|7514.3|7499.3|14
1596186000000|2020-07-31 09:00:00|7514.8|7499.8|7515.2|7500.2|7515.2|7500.2|7514.5|7499.5|16
1596186300000|2020-07-31 09:05:00|7515|7500|7515.7|7500.7|7516.5|7501.5|7515|7500|11
1596186600000|2020-07-31 09:10:00|7515.5|7500.5|7515.9|7500.9|7516.5|7501.5|7515.5|7500.5|21
1596186900000|2020-07-31 09:15:00|7516.1|7501.1|7516.1|7501.1|7516.5|7501.5|7515.7|7500.7|37
1596187200000|2020-07-31 09:20:00|7516|7501|7515.7|7500.7|7516|7501|7515.5|7500.5|11
1596187500000|2020-07-31 09:25:00|7515.5|7500.5|7514.9|7499.9|7515.5|7500.5|7514.9|7499.9|6
1596187800000|2020-07-31 09:30:00|7514.7|7499.7|7514.2|7499.2|7514.7|7499.7|7513.9|7498.9|8
1596188100000|2020-07-31 09:35:00|7513.9|7498.9|7513.8|7498.8|7514.5|7499.5|7513.8|7498.8|7
1596188400000|2020-07-31 09:40:00|7514.1|7499.1|7513.8|7498.8|7514.1|7499.1|7513.7|7498.7|6
1596188700000|2020-07-31 09:45:00|7513.7|7498.7|7513.7|7498.7|7513.7|7498.7|7513.7|7498.7|1
1596189000000|2020-07-31 09:50:00|7513.8|7498.8|7513.3|7498.3|7514|7499|7513.3|7498.3|6
1596189300000|2020-07-31 09:55:00|7513.5|7498.5|7512.7|7497.7|7513.5|7498.5|7512.7|7497.7|8
1596189600000|2020-07-31 10:00:00|7512.8|7497.8|7512.7|7497.7|7512.9|7497.9|7512.5|7497.5|20
1596189900000|2020-07-31 10:05:00|7512.9|7497.9|7513|7498|7513.4|7498.4|7512.5|7497.5|16
1596190200000|2020-07-31 10:10:00|7513.2|7498.2|7513|7498|7513.3|7498.3|7513|7498|8
1596190500000|2020-07-31 10:15:00|7512.7|7497.7|7512.8|7497.8|7512.8|7497.8|7512.7|7497.7|8
1596190800000|2020-07-31 10:20:00|7512.7|7497.7|7512.7|7497.7|7512.8|7497.8|7512.7|7497.7|5
1596191100000|2020-07-31 10:25:00|7512.8|7497.8|7512.8|7497.8|7513.3|7498.3|7512.7|7497.7|16
1596191400000|2020-07-31 10:30:00|7512.5|7497.5|7512.6|7497.6|7513.2|7498.2|7512.3|7497.3|29
1596191700000|2020-07-31 10:35:00|7513|7498|7512.4|7497.4|7513.9|7498.9|7512.4|7497.4|51
1596192000000|2020-07-31 10:40:00|7512.2|7497.2|7512.4|7497.4|7512.7|7497.7|7512|7497|14
1596192300000|2020-07-31 10:45:00|7512.3|7497.3|7511.8|7496.8|7512.4|7497.4|7511.8|7496.8|15
1596192600000|2020-07-31 10:50:00|7511.5|7496.5|7511.5|7496.5|7511.8|7496.8|7511.5|7496.5|5
1596192900000|2020-07-31 10:55:00|7511.3|7496.3|7511.7|7496.7|7512|7497|7511.3|7496.3|16
1596193200000|2020-07-31 11:00:00|7512.5|7497.5|7512.4|7497.4|7512.7|7497.7|7512|7497|15
1596193500000|2020-07-31 11:05:00|7512.2|7497.2|7512.4|7497.4|7512.4|7497.4|7512|7497|6
1596193800000|2020-07-31 11:10:00|7512.3|7497.3|7512.7|7497.7|7512.9|7497.9|7512|7497|12
1596194100000|2020-07-31 11:15:00|7512.4|7497.4|7512.4|7497.4|7512.9|7497.9|7512|7497|16
1596194400000|2020-07-31 11:20:00|7512.7|7497.7|7512.7|7497.7|7513|7498|7511.9|7496.9|22
1596194700000|2020-07-31 11:25:00|7512.8|7497.8|7512.6|7497.6|7512.8|7497.8|7512.2|7497.2|21
1596195000000|2020-07-31 11:30:00|7512.8|7497.8|7512.5|7497.5|7513|7498|7512.2|7497.2|12
1596195300000|2020-07-31 11:35:00|7512.2|7497.2|7512.8|7497.8|7512.9|7497.9|7512|7497|8
1596195600000|2020-07-31 11:40:00|7512.3|7497.3|7512.4|7497.4|7512.4|7497.4|7512|7497|6
1596195900000|2020-07-31 11:45:00|7512.2|7497.2|7512|7497|7512.2|7497.2|7512|7497|2
1596196200000|2020-07-31 11:50:00|7511.7|7496.7|7512|7497|7512|7497|7511.7|7496.7|2
1596196500000|2020-07-31 11:55:00|7512.1|7497.1|7512.1|7497.1|7512.2|7497.2|7511.7|7496.7|7
1596196800000|2020-07-31 12:00:00|7511.9|7496.9|7512.1|7497.1|7512.1|7497.1|7511.9|7496.9|4
1596197400000|2020-07-31 12:10:00|7512|7497|7512|7497|7512|7497|7511.7|7496.7|4
1596197700000|2020-07-31 12:15:00|7511.4|7496.4|7511.6|7496.6|7511.6|7496.6|7511.4|7496.4|3
1596198000000|2020-07-31 12:20:00|7511.5|7496.5|7512.1|7497.1|7512.4|7497.4|7511.5|7496.5|13
1596198300000|2020-07-31 12:25:00|7512|7497|7511.9|7496.9|7512|7497|7511.9|7496.9|2
1596198600000|2020-07-31 12:30:00|7512.3|7497.3|7512|7497|7512.3|7497.3|7512|7497|3
1596198900000|2020-07-31 12:35:00|7512.2|7497.2|7512|7497|7512.2|7497.2|7512|7497|2
1596199500000|2020-07-31 12:45:00|7512.2|7497.2|7512.2|7497.2|7512.2|7497.2|7512.2|7497.2|1
1596199800000|2020-07-31 12:50:00|7512.3|7497.3|7512.4|7497.4|7512.8|7497.8|7512.3|7497.3|3
1596200100000|2020-07-31 12:55:00|7512.6|7497.6|7513.8|7498.8|7513.8|7498.8|7512.4|7497.4|4
1596200400000|2020-07-31 13:00:00|7513.7|7498.7|7519.5|7494.5|7520|7499.8|7513.3|7494.3|38
1596200700000|2020-07-31 13:05:00|7514.6|7499.6|7514.4|7499.4|7520.2|7500.3|7514.2|7494.4|48
1596201000000|2020-07-31 13:10:00|7514.5|7499.5|7514.4|7499.4|7514.5|7499.5|7514.1|7499.1|8
1596201300000|2020-07-31 13:15:00|7514.5|7499.5|7514.4|7499.4|7514.5|7499.5|7514.4|7499.4|4
1596201600000|2020-07-31 13:20:00|7514.5|7499.5|7522|7497|7522.4|7502.5|7514.5|7496.6|64
1596201900000|2020-07-31 13:25:00|7522.1|7497.1|7522.4|7497.4|7522.4|7497.4|7521.8|7496.8|47
1596202200000|2020-07-31 13:30:00|7522.3|7497.3|7523.9|7498.9|7524.1|7503.5|7516.6|7496.2|267
1596202500000|2020-07-31 13:35:00|7524.2|7499.2|7524.3|7499.3|7524.6|7504.7|7519.7|7496.3|429
1596202800000|2020-07-31 13:40:00|7524.2|7499.2|7522.9|7497.9|7524.9|7499.9|7521.6|7496.6|500
1596203100000|2020-07-31 13:45:00|7522.8|7497.8|7518.8|7503.8|7523.6|7503.8|7518.6|7496.2|249
1596203400000|2020-07-31 13:50:00|7518.7|7503.7|7524.6|7499.6|7524.6|7504.7|7518.3|7499.5|27
1596203700000|2020-07-31 13:55:00|7524.4|7499.4|7521.3|7506.3|7524.6|7506.6|7519.6|7497.8|46
1596204000000|2020-07-31 14:00:00|7521.1|7506.1|7520.6|7505.6|7521.1|7506.1|7520.6|7505.6|2
1596205200000|2020-07-31 14:20:00|7520.8|7505.8|7523|7508|7523.7|7508.7|7520.8|7505.8|24
1596205500000|2020-07-31 14:25:00|7523.1|7508.1|7524.3|7509.3|7530.4|7510.2|7523.1|7504.9|31
1596205800000|2020-07-31 14:30:00|7524.1|7509.1|7526.8|7501.8|7528.6|7509.1|7522.6|7501.8|94
1596206100000|2020-07-31 14:35:00|7526.9|7501.9|7522.3|7507.3|7526.9|7507.4|7522.1|7501.5|26
1596206700000|2020-07-31 14:45:00|7522.6|7507.6|7522.8|7507.8|7522.8|7507.8|7522.5|7507.5|7
1596207000000|2020-07-31 14:50:00|7523.1|7508.1|7523.1|7508.1|7523.4|7508.4|7523|7508|7
1596207300000|2020-07-31 14:55:00|7523|7508|7527.1|7502.1|7528|7508.8|7523|7502.1|10
1596207600000|2020-07-31 15:00:00|7527.6|7502.6|7528.3|7503.3|7528.4|7503.4|7527.6|7502.6|5
1596207900000|2020-07-31 15:05:00|7528.6|7503.6|7524.3|7509.3|7530.1|7509.3|7524.3|7503.6|17
1596208200000|2020-07-31 15:10:00|7524.8|7509.8|7523.8|7508.8|7524.8|7509.8|7523.8|7508.8|5
1596208500000|2020-07-31 15:15:00|7524.1|7509.1|7522.7|7507.7|7527.1|7509.1|7521.5|7500.8|54
1596208800000|2020-07-31 15:20:00|7523.3|7508.3|7523.1|7508.1|7523.3|7508.3|7523|7508|3
1596209100000|2020-07-31 15:25:00|7522.8|7507.8|7524.8|7509.8|7524.8|7509.8|7522.8|7507.8|13
1596209400000|2020-07-31 15:30:00|7524.1|7509.1|7523.3|7508.3|7524.3|7509.3|7523.3|7508.3|9
1596209700000|2020-07-31 15:35:00|7523.2|7508.2|7523.6|7508.6|7527.5|7508.8|7520.7|7502.5|89
1596210000000|2020-07-31 15:40:00|7523.8|7508.8|7523.8|7508.8|7527.6|7509|7520.6|7501.6|95
1596210300000|2020-07-31 15:45:00|7524.1|7509.1|7523.8|7508.8|7524.1|7509.1|7522.8|7507.8|11
1596210600000|2020-07-31 15:50:00|7523.6|7508.6|7523.6|7508.6|7523.6|7508.6|7523.6|7508.6|1
1596210900000|2020-07-31 15:55:00|7523.5|7508.5|7524|7509|7524.6|7509.6|7523.5|7508.5|5
1596211200000|2020-07-31 16:00:00|7524.1|7509.1|7524.3|7509.3|7525.1|7510.1|7524.1|7509.1|8
1596211500000|2020-07-31 16:05:00|7524.5|7509.5|7524.3|7509.3|7525.5|7510.5|7524.3|7509.3|9
1596211800000|2020-07-31 16:10:00|7524.6|7509.6|7524.8|7509.8|7524.8|7509.8|7524.5|7509.5|3
1596212100000|2020-07-31 16:15:00|7524.3|7509.3|7524.8|7509.8|7524.8|7509.8|7524.3|7509.3|2
1596212400000|2020-07-31 16:20:00|7524.6|7509.6|7524.3|7509.3|7524.6|7509.6|7523.8|7508.8|6
1596212700000|2020-07-31 16:25:00|7524.2|7509.2|7523.3|7508.3|7524.2|7509.2|7523.1|7508.1|4
1596213000000|2020-07-31 16:30:00|7523.5|7508.5|7523.6|7508.6|7523.8|7508.8|7523.1|7508.1|14
1596213300000|2020-07-31 16:35:00|7523|7508|7524.1|7509.1|7524.1|7509.1|7523|7508|8
1596213600000|2020-07-31 16:40:00|7524.6|7509.6|7523.8|7508.8|7525.1|7510.1|7523.8|7508.8|6
1596213900000|2020-07-31 16:45:00|7523.5|7508.5|7524.1|7509.1|7524.1|7509.1|7522.1|7507.1|10
1596214200000|2020-07-31 16:50:00|7523.4|7508.4|7522.5|7507.5|7523.4|7508.4|7522.5|7507.5|4
1596214500000|2020-07-31 16:55:00|7523.8|7508.8|7522.6|7507.6|7523.8|7508.8|7522.6|7507.6|3
1596214800000|2020-07-31 17:00:00|7522.5|7507.5|7522.5|7507.5|7522.5|7507.5|7522.5|7507.5|1
1596215400000|2020-07-31 17:10:00|7522.8|7507.8|7523.3|7508.3|7523.6|7508.6|7522.8|7507.8|5
1596215700000|2020-07-31 17:15:00|7523.6|7508.6|7523.6|7508.6|7523.6|7508.6|7523.6|7508.6|1
1596216000000|2020-07-31 17:20:00|7523.8|7508.8|7525.1|7510.1|7525.1|7510.1|7523.6|7508.6|5
1596216300000|2020-07-31 17:25:00|7525|7510|7525|7510|7525.3|7510.3|7525|7510|3
1596216900000|2020-07-31 17:35:00|7525.6|7510.6|7526.5|7511.5|7526.5|7511.5|7525.6|7510.6|6
1596217200000|2020-07-31 17:40:00|7526.3|7511.3|7526.1|7511.1|7531.2|7511.3|7524.9|7505.2|32
1596217500000|2020-07-31 17:45:00|7526|7511|7525.6|7510.6|7526|7511|7525.6|7510.6|2
1596217800000|2020-07-31 17:50:00|7525.2|7510.2|7525.4|7510.4|7525.4|7510.4|7525.1|7510.1|5
1596218100000|2020-07-31 17:55:00|7525.3|7510.3|7525.8|7510.8|7526.1|7511.1|7525.3|7510.3|5
1596218700000|2020-07-31 18:05:00|7525.7|7510.7|7525.7|7510.7|7525.7|7510.7|7525.7|7510.7|1
1596219300000|2020-07-31 18:15:00|7525.8|7510.8|7528.1|7513.1|7533.2|7513.2|7525.7|7507.1|262
1596219600000|2020-07-31 18:20:00|7528|7513|7528.5|7513.5|7528.6|7513.6|7527.7|7512.7|389
1596219900000|2020-07-31 18:25:00|7528.6|7513.6|7529.2|7514.2|7530.7|7515.7|7528.4|7513.4|49
1596220200000|2020-07-31 18:30:00|7529.1|7514.1|7528.6|7513.6|7529.1|7514.1|7528|7513|59
1596220800000|2020-07-31 18:40:00|7533.4|7508.4|7529.8|7514.8|7534.6|7515.1|7527.9|7507.5|69
1596221100000|2020-07-31 18:45:00|7528.7|7513.7|7526.3|7511.3|7533.6|7513.7|7526.1|7508.1|19
1596221400000|2020-07-31 18:50:00|7526.6|7511.6|7526.3|7511.3|7531.3|7511.6|7526.3|7505.7|11
1596221700000|2020-07-31 18:55:00|7525.9|7510.9|7525.3|7510.3|7526.3|7511.3|7525.3|7510.3|12
1596222000000|2020-07-31 19:00:00|7525.1|7510.1|7525|7510|7525.1|7510.1|7524.8|7509.8|8
1596222300000|2020-07-31 19:05:00|7524.8|7509.8|7525|7510|7525.1|7510.1|7524.8|7509.8|3
1596222600000|2020-07-31 19:10:00|7525.1|7510.1|7526.1|7511.1|7526.1|7511.1|7525.1|7510.1|6
1596222900000|2020-07-31 19:15:00|7526|7511|7526|7511|7531.2|7511.4|7525.8|7505.9|15
1596223200000|2020-07-31 19:20:00|7526.1|7511.1|7530|7505|7530.2|7511.1|7526.1|7505|4
1596223500000|2020-07-31 19:25:00|7529.9|7504.9|7531|7506|7531|7506|7529.4|7504.4|22
1596223800000|2020-07-31 19:30:00|7531.1|7506.1|7531.1|7506.1|7531.1|7506.1|7531|7506|5
1596224100000|2020-07-31 19:35:00|7531|7506|7531|7506|7531|7506|7531|7506|1
1596224700000|2020-07-31 19:45:00|7526.3|7511.3|7526|7511|7526.3|7511.3|7526|7511|2
1596421800000|2020-08-03 02:30:00|7532.7|7507.7|7532.5|7507.5|7532.8|7507.8|7531.9|7506.9|431
1596422100000|2020-08-03 02:35:00|7532.4|7507.4|7532.4|7507.4|7532.8|7507.8|7531.9|7506.9|554
1596422400000|2020-08-03 02:40:00|7532.8|7507.8|7532.1|7507.1|7532.9|7507.9|7532|7507|42
1596422700000|2020-08-03 02:45:00|7532.2|7507.2|7532.6|7507.6|7534|7509|7532.2|7507.2|26
1596423000000|2020-08-03 02:50:00|7532.5|7507.5|7533.2|7508.2|7533.5|7508.5|7532.4|7507.4|64
1596423300000|2020-08-03 02:55:00|7533.1|7508.1|7534.5|7509.5|7534.6|7509.6|7532.9|7507.9|238
1596423600000|2020-08-03 03:00:00|7534.6|7509.6|7534.4|7509.4|7534.9|7509.9|7532.8|7507.8|180
1596423900000|2020-08-03 03:05:00|7534.6|7509.6|7534.6|7509.6|7534.6|7509.6|7534.6|7509.6|1
1596424500000|2020-08-03 03:15:00|7533.9|7508.9|7534.5|7509.5|7535.5|7510.5|7532|7507|224
1596424800000|2020-08-03 03:20:00|7534.4|7509.4|7534.5|7509.5|7534.5|7509.5|7534.4|7509.4|168
1596425100000|2020-08-03 03:25:00|7534.6|7509.6|7533.3|7508.3|7534.6|7509.6|7533.1|7508.1|30
1596425400000|2020-08-03 03:30:00|7533.4|7508.4|7533.3|7508.3|7533.5|7508.5|7533|7508|37
1596425700000|2020-08-03 03:35:00|7533.2|7508.2|7524.1|7509.1|7533.3|7510.1|7523.6|7503|98
1596426000000|2020-08-03 03:40:00|7524.3|7509.3|7522.9|7507.9|7524.8|7509.8|7522.5|7507.5|131
1596426300000|2020-08-03 03:45:00|7523.4|7508.4|7523.8|7508.8|7525|7510|7521.6|7506.6|253
1596426600000|2020-08-03 03:50:00|7523.1|7508.1|7524.2|7509.2|7524.4|7509.4|7522.2|7507.2|94
1596426900000|2020-08-03 03:55:00|7524.1|7509.1|7521.9|7506.9|7524.1|7509.1|7521.4|7506.4|48
1596427200000|2020-08-03 04:00:00|7521.8|7506.8|7521.9|7506.9|7522.1|7507.1|7520.8|7505.8|50
1596427500000|2020-08-03 04:05:00|7521.8|7506.8|7521.1|7506.1|7522.5|7507.5|7520.9|7505.9|44
1596427800000|2020-08-03 04:10:00|7521|7506|7522|7507|7522.2|7507.2|7520.9|7505.9|32
1596428100000|2020-08-03 04:15:00|7522.1|7507.1|7521.7|7506.7|7523.5|7508.5|7521.2|7506.2|63
1596428400000|2020-08-03 04:20:00|7521.6|7506.6|7522.4|7507.4|7522.5|7507.5|7521.6|7506.6|31
1596428700000|2020-08-03 04:25:00|7522.6|7507.6|7523.2|7508.2|7524.4|7509.4|7521.6|7506.6|67
1596429000000|2020-08-03 04:30:00|7523.4|7508.4|7524.3|7509.3|7525.4|7510.4|7523.3|7508.3|131
1596429300000|2020-08-03 04:35:00|7524.5|7509.5|7524.7|7509.7|7525.9|7510.9|7524.5|7509.5|63
1596429600000|2020-08-03 04:40:00|7524.8|7509.8|7524.9|7509.9|7524.9|7509.9|7523.9|7508.9|38
1596429900000|2020-08-03 04:45:00|7525|7510|7525.7|7510.7|7525.8|7510.8|7524.6|7509.6|21
1596430200000|2020-08-03 04:50:00|7525.6|7510.6|7524.4|7509.4|7525.8|7510.8|7524.3|7509.3|44
1596430500000|2020-08-03 04:55:00|7524.5|7509.5|7523.9|7508.9|7524.6|7509.6|7523.6|7508.6|47
1596430800000|2020-08-03 05:00:00|7524|7509|7523.3|7508.3|7524.3|7509.3|7522.4|7507.4|66
1596431100000|2020-08-03 05:05:00|7523.4|7508.4|7523.5|7508.5|7523.5|7508.5|7523.1|7508.1|55
1596431400000|2020-08-03 05:10:00|7523.6|7508.6|7524.6|7509.6|7524.9|7509.9|7523.6|7508.6|82
1596431700000|2020-08-03 05:15:00|7524.7|7509.7|7524.6|7509.6|7525.1|7510.1|7524.5|7509.5|34
1596432000000|2020-08-03 05:20:00|7524.8|7509.8|7524.6|7509.6|7525.8|7510.8|7524.5|7509.5|41
1596432300000|2020-08-03 05:25:00|7524.7|7509.7|7525.6|7510.6|7526.2|7511.2|7523.9|7508.9|96
1596432600000|2020-08-03 05:30:00|7525.5|7510.5|7526.3|7511.3|7527.4|7512.4|7525.5|7510.5|91
1596432900000|2020-08-03 05:35:00|7526.2|7511.2|7525|7510|7526.3|7511.3|7524.9|7509.9|48
1596433200000|2020-08-03 05:40:00|7525.1|7510.1|7527.1|7512.1|7527.2|7512.2|7525.1|7510.1|108
1596433500000|2020-08-03 05:45:00|7527.2|7512.2|7526.1|7511.1|7527.3|7512.3|7525.8|7510.8|45
1596433800000|2020-08-03 05:50:00|7526.2|7511.2|7526.5|7511.5|7526.7|7511.7|7526.1|7511.1|27
1596434100000|2020-08-03 05:55:00|7526.4|7511.4|7526.1|7511.1|7526.6|7511.6|7525.5|7510.5|37
1596434400000|2020-08-03 06:00:00|7526.2|7511.2|7526|7511|7526.3|7511.3|7525.7|7510.7|28
1596434700000|2020-08-03 06:05:00|7526.1|7511.1|7527.7|7512.7|7527.7|7512.7|7526|7511|29
1596435000000|2020-08-03 06:10:00|7527.6|7512.6|7529.7|7514.7|7530|7515|7527.6|7512.6|65
1596435300000|2020-08-03 06:15:00|7529.6|7514.6|7529.4|7514.4|7530.2|7515.2|7528.2|7513.2|100
1596435600000|2020-08-03 06:20:00|7529.3|7514.3|7528.4|7513.4|7530.5|7515.5|7528.3|7513.3|76
1596435900000|2020-08-03 06:25:00|7528.5|7513.5|7529.5|7514.5|7530.2|7515.2|7528.5|7513.5|67
1596436200000|2020-08-03 06:30:00|7529.6|7514.6|7528.8|7513.8|7530.3|7515.3|7528.8|7513.8|52
1596436500000|2020-08-03 06:35:00|7528.7|7513.7|7531.5|7516.5|7532.1|7517.1|7528.7|7513.7|64
1596436800000|2020-08-03 06:40:00|7531.4|7516.4|7531.5|7516.5|7532|7517|7531.1|7516.1|37
1596437100000|2020-08-03 06:45:00|7531.4|7516.4|7532.1|7517.1|7532.3|7517.3|7531.1|7516.1|59
1596437400000|2020-08-03 06:50:00|7532.3|7517.3|7533.5|7518.5|7533.5|7518.5|7531.9|7516.9|28
1596437700000|2020-08-03 06:55:00|7533.4|7518.4|7533.1|7518.1|7534.3|7519.3|7532.9|7517.9|67
1596438000000|2020-08-03 07:00:00|7533|7518|7534.2|7519.2|7534.6|7519.6|7532.9|7517.9|37
1596438300000|2020-08-03 07:05:00|7534.1|7519.1|7534.6|7519.6|7535.2|7520.2|7533.7|7518.7|39
1596438600000|2020-08-03 07:10:00|7534.5|7519.5|7534.5|7519.5|7534.8|7519.8|7534.4|7519.4|28
1596438900000|2020-08-03 07:15:00|7534.6|7519.6|7532.7|7517.7|7534.9|7519.9|7532.7|7517.7|83
1596439200000|2020-08-03 07:20:00|7532.8|7517.8|7531.5|7516.5|7532.9|7517.9|7531.2|7516.2|57
1596439500000|2020-08-03 07:25:00|7531.6|7516.6|7535.1|7520.1|7535.1|7520.1|7531.5|7516.5|75
1596439800000|2020-08-03 07:30:00|7535.3|7520.3|7535.1|7520.1|7535.3|7520.3|7534.4|7519.4|58
1596440100000|2020-08-03 07:35:00|7535.4|7520.4|7534.5|7519.5|7536|7521|7533.9|7518.9|69
1596440400000|2020-08-03 07:40:00|7534.6|7519.6|7534.2|7519.2|7535.4|7520.4|7533.5|7518.5|60
1596440700000|2020-08-03 07:45:00|7533.7|7518.7|7535|7520|7536.1|7521.1|7533.3|7518.3|53
1596441000000|2020-08-03 07:50:00|7535.1|7520.1|7534.7|7519.7|7536|7521|7534.6|7519.6|45
1596441300000|2020-08-03 07:55:00|7535.3|7520.3|7534.6|7519.6|7535.4|7520.4|7533.4|7518.4|51
1596441600000|2020-08-03 08:00:00|7534.3|7519.3|7535.1|7520.1|7536.1|7521.1|7534.3|7519.3|42
1596441900000|2020-08-03 08:05:00|7535|7520|7535.6|7520.6|7536|7521|7534.7|7519.7|38
1596442200000|2020-08-03 08:10:00|7535.7|7520.7|7535.6|7520.6|7536.2|7521.2|7535.4|7520.4|29
1596442500000|2020-08-03 08:15:00|7535.9|7520.9|7535.6|7520.6|7536.1|7521.1|7535.6|7520.6|5
1596442800000|2020-08-03 08:20:00|7535.5|7520.5|7535|7520|7535.9|7520.9|7535|7520|27
1596443100000|2020-08-03 08:25:00|7535.1|7520.1|7534.4|7519.4|7535.2|7520.2|7533.8|7518.8|32
1596443400000|2020-08-03 08:30:00|7534.3|7519.3|7533.9|7518.9|7535.5|7520.5|7533.9|7518.9|50
1596443700000|2020-08-03 08:35:00|7533.8|7518.8|7532.2|7517.2|7534.5|7519.5|7532.2|7517.2|53
1596444000000|2020-08-03 08:40:00|7532.1|7517.1|7534.9|7519.9|7535.5|7520.5|7532.1|7517.1|66
1596444300000|2020-08-03 08:45:00|7535|7520|7534.7|7519.7|7535.7|7520.7|7534.6|7519.6|34
1596444600000|2020-08-03 08:50:00|7534.9|7519.9|7535.4|7520.4|7535.7|7520.7|7534.9|7519.9|37
1596444900000|2020-08-03 08:55:00|7535.1|7520.1|7535.4|7520.4|7535.4|7520.4|7534.9|7519.9|26
1596445200000|2020-08-03 09:00:00|7535.6|7520.6|7535.7|7520.7|7536.4|7521.4|7534.7|7519.7|52
1596445500000|2020-08-03 09:05:00|7535.6|7520.6|7535.7|7520.7|7535.9|7520.9|7534.9|7519.9|45
1596445800000|2020-08-03 09:10:00|7535.9|7520.9|7540.4|7525.4|7540.4|7525.4|7535.9|7520.9|62
1596446100000|2020-08-03 09:15:00|7540.6|7525.6|7541.3|7526.3|7542.4|7527.4|7540.4|7525.4|49
1596446400000|2020-08-03 09:20:00|7541.1|7526.1|7540.8|7525.8|7541.8|7526.8|7540.8|7525.8|10
1596446700000|2020-08-03 09:25:00|7540.7|7525.7|7541.2|7526.2|7541.6|7526.6|7540.6|7525.6|17
1596447000000|2020-08-03 09:30:00|7540.8|7525.8|7540.8|7525.8|7541.2|7526.2|7540.2|7525.2|24
1596447300000|2020-08-03 09:35:00|7540.6|7525.6|7542.8|7527.8|7542.8|7527.8|7540.6|7525.6|33
1596447600000|2020-08-03 09:40:00|7543|7528|7548.3|7533.3|7549|7534|7543|7528|73
1596447900000|2020-08-03 09:45:00|7548.4|7533.4|7552.6|7537.6|7553|7538|7548.4|7533.4|79
1596448200000|2020-08-03 09:50:00|7552.7|7537.7|7557.3|7542.3|7557.9|7542.9|7552.5|7537.5|111
1596448500000|2020-08-03 09:55:00|7556.9|7541.9|7553.6|7538.6|7557.3|7542.3|7552|7537|59
1596448800000|2020-08-03 10:00:00|7553.7|7538.7|7554.8|7539.8|7555.1|7540.1|7551.8|7536.8|75
1596449100000|2020-08-03 10:05:00|7555|7540|7553.1|7538.1|7555.1|7540.1|7552.8|7537.8|49
1596449400000|2020-08-03 10:10:00|7552.9|7537.9|7550.6|7535.6|7553.1|7538.1|7550.1|7535.1|62
1596449700000|2020-08-03 10:15:00|7550.8|7535.8|7552.1|7537.1|7552.6|7537.6|7550.5|7535.5|41
1596450000000|2020-08-03 10:20:00|7552|7537|7554.3|7539.3|7554.3|7539.3|7552|7537|29
1596450300000|2020-08-03 10:25:00|7554.5|7539.5|7556.5|7541.5|7557.3|7542.3|7554|7539|62
1596450600000|2020-08-03 10:30:00|7556.7|7541.7|7558.4|7543.4|7559|7544|7556.3|7541.3|35
1596450900000|2020-08-03 10:35:00|7558.9|7543.9|7561.2|7546.2|7562.2|7547.2|7558.9|7543.9|74
1596451200000|2020-08-03 10:40:00|7561.6|7546.6|7562|7547|7563.2|7548.2|7561|7546|23
1596451500000|2020-08-03 10:45:00|7561.8|7546.8|7562.3|7547.3|7562.6|7547.6|7561.7|7546.7|10
1596451800000|2020-08-03 10:50:00|7562.5|7547.5|7563.6|7548.6|7565|7550|7562.3|7547.3|35
1596452100000|2020-08-03 10:55:00|7563.5|7548.5|7560.8|7545.8|7564.2|7549.2|7560.6|7545.6|18
1596452400000|2020-08-03 11:00:00|7560.3|7545.3|7560.4|7545.4|7560.4|7545.4|7559.5|7544.5|41
1596452700000|2020-08-03 11:05:00|7560|7545|7558.4|7543.4|7560|7545|7557.8|7542.8|42
1596453000000|2020-08-03 11:10:00|7558|7543|7557|7542|7559.4|7544.4|7557|7542|36
1596453300000|2020-08-03 11:15:00|7557.4|7542.4|7561.6|7546.6|7561.6|7546.6|7557.3|7542.3|90
1596453600000|2020-08-03 11:20:00|7561.4|7546.4|7558.5|7543.5|7561.6|7546.6|7558.3|7543.3|36
1596453900000|2020-08-03 11:25:00|7558.6|7543.6|7558.4|7543.4|7559|7544|7558|7543|85
1596454200000|2020-08-03 11:30:00|7558.5|7543.5|7558.6|7543.6|7558.6|7543.6|7558.5|7543.5|2
1596454500000|2020-08-03 11:35:00|7558.5|7543.5|7558.5|7543.5|7558.5|7543.5|7558.5|7543.5|1
1596454800000|2020-08-03 11:40:00|7558.6|7543.6|7557|7542|7558.6|7543.6|7556.5|7541.5|4
1596455100000|2020-08-03 11:45:00|7558.3|7543.3|7558.3|7543.3|7558.3|7543.3|7558.3|7543.3|1
1596455400000|2020-08-03 11:50:00|7558.2|7543.2|7557.7|7542.7|7558.2|7543.2|7557.7|7542.7|7
1596455700000|2020-08-03 11:55:00|7557.8|7542.8|7557.7|7542.7|7557.9|7542.9|7557.6|7542.6|8
1596456000000|2020-08-03 12:00:00|7557.6|7542.6|7557.7|7542.7|7558|7543|7557.5|7542.5|65
1596456300000|2020-08-03 12:05:00|7557.6|7542.6|7556|7541|7558|7543|7556|7541|28
1596456600000|2020-08-03 12:10:00|7556.6|7541.6|7555.2|7540.2|7556.6|7541.6|7555.2|7540.2|4
1596456900000|2020-08-03 12:15:00|7555|7540|7554.6|7539.6|7555|7540|7554.6|7539.6|4
1596457200000|2020-08-03 12:20:00|7554.7|7539.7|7554.6|7539.6|7554.7|7539.7|7554.6|7539.6|4
1596457500000|2020-08-03 12:25:00|7554.7|7539.7|7554.6|7539.6|7554.9|7539.9|7554.6|7539.6|70
1596457800000|2020-08-03 12:30:00|7554.7|7539.7|7554|7539|7555|7540|7554|7539|97
1596458100000|2020-08-03 12:35:00|7554.1|7539.1|7554.2|7539.2|7554.2|7539.2|7554.1|7539.1|2
1596458400000|2020-08-03 12:40:00|7552.7|7537.7|7554.4|7539.4|7554.8|7539.8|7552.7|7537.7|11
1596458700000|2020-08-03 12:45:00|7554.8|7539.8|7554.8|7539.8|7554.8|7539.8|7554.8|7539.8|1
1596459300000|2020-08-03 12:55:00|7554.9|7539.9|7558.4|7543.4|7560.9|7543.4|7554.6|7535.4|41
1596459600000|2020-08-03 13:00:00|7562.7|7537.7|7563|7538|7563.4|7542.5|7557.2|7537|55
1596459900000|2020-08-03 13:05:00|7562.9|7537.9|7564|7539|7564.1|7545|7558.6|7537.5|76
1596460200000|2020-08-03 13:10:00|7564.1|7539.1|7564.2|7539.2|7564.3|7539.3|7564|7539|44
1596460500000|2020-08-03 13:15:00|7564.1|7539.1|7559.9|7544.9|7564.2|7544.9|7558.9|7538.9|18
1596460800000|2020-08-03 13:20:00|7560.7|7545.7|7560.1|7545.1|7560.7|7545.7|7560.1|7545.1|10
1596461100000|2020-08-03 13:25:00|7559.9|7544.9|7562.9|7537.9|7564|7544.9|7558.4|7537.9|24
1596461700000|2020-08-03 13:35:00|7562.6|7537.6|7562.6|7537.6|7562.6|7537.6|7562.6|7537.6|1
1596462000000|2020-08-03 13:40:00|7563.1|7538.1|7558.9|7543.9|7563.3|7543.9|7558.9|7537.6|15
1596462300000|2020-08-03 13:45:00|7559.1|7544.1|7558.9|7543.9|7559.2|7544.2|7558.8|7543.8|7
1596462600000|2020-08-03 13:50:00|7557.9|7542.9|7561.8|7536.8|7562.7|7543.1|7557.9|7536.7|50
1596462900000|2020-08-03 13:55:00|7561.7|7536.7|7561.5|7536.5|7561.7|7536.7|7561.5|7536.5|2
1596463200000|2020-08-03 14:00:00|7561.6|7536.6|7561.5|7536.5|7561.6|7536.6|7561.5|7536.5|6
1596463500000|2020-08-03 14:05:00|7561.6|7536.6|7559|7534|7561.6|7536.6|7558.9|7533.9|39
1596463800000|2020-08-03 14:10:00|7558.9|7533.9|7554.2|7529.2|7559|7534|7554.1|7529.1|69
1596464100000|2020-08-03 14:15:00|7555.2|7530.2|7555.2|7530.2|7557.5|7537.9|7552.5|7530.1|36
1596464400000|2020-08-03 14:20:00|7555.1|7530.1|7555.2|7530.2|7555.2|7530.2|7554.9|7529.9|14
1596464700000|2020-08-03 14:25:00|7554.2|7529.2|7555.2|7530.2|7555.2|7530.2|7554.2|7529.2|4
1596465000000|2020-08-03 14:30:00|7556|7531|7557.8|7532.8|7558|7537.3|7551.7|7531|9
1596465300000|2020-08-03 14:35:00|7557.5|7532.5|7552.1|7537.1|7557.6|7537.8|7552.1|7532.5|12
1596465600000|2020-08-03 14:40:00|7552.5|7537.5|7552.1|7537.1|7552.5|7537.5|7552.1|7537.1|2
1596465900000|2020-08-03 14:45:00|7553.5|7538.5|7557.8|7532.8|7558.5|7538.5|7553.5|7532.8|3
1596466200000|2020-08-03 14:50:00|7558.7|7533.7|7558.1|7533.1|7559.1|7534.1|7558.1|7533.1|7
1596466500000|2020-08-03 14:55:00|7553.7|7538.7|7558|7533|7560|7540|7553.7|7532.2|41
1596466800000|2020-08-03 15:00:00|7557.8|7532.8|7557|7532|7557.8|7532.8|7556|7531|25
1596467100000|2020-08-03 15:05:00|7550.3|7535.3|7552.7|7537.7|7556.8|7537.7|7549.1|7530.3|26
1596467400000|2020-08-03 15:10:00|7552.3|7537.3|7553.2|7538.2|7553.2|7538.2|7552.3|7537.3|5
1596467700000|2020-08-03 15:15:00|7553|7538|7553.8|7538.8|7553.8|7538.8|7551.8|7536.8|22
1596468000000|2020-08-03 15:20:00|7553.2|7538.2|7553.6|7538.6|7554.8|7539.8|7553.2|7538.2|15
1596468300000|2020-08-03 15:25:00|7553.8|7538.8|7554.8|7539.8|7554.8|7539.8|7553.8|7538.8|4
1596468600000|2020-08-03 15:30:00|7554.6|7539.6|7556.7|7541.7|7557|7542|7554.6|7539.6|13
1596468900000|2020-08-03 15:35:00|7560.7|7535.7|7560.5|7535.5|7560.7|7535.7|7560.5|7535.5|2
1596469500000|2020-08-03 15:45:00|7555|7540|7555.2|7540.2|7555.2|7540.2|7554.6|7539.6|4
1596469800000|2020-08-03 15:50:00|7555.3|7540.3|7560.7|7535.7|7560.7|7540.3|7555.3|7535.7|2
1596470100000|2020-08-03 15:55:00|7556|7541|7556.6|7541.6|7560.7|7541.6|7555.9|7535.7|6
1596470400000|2020-08-03 16:00:00|7556.2|7541.2|7556.2|7541.2|7556.6|7541.6|7556.2|7541.2|4
1596471300000|2020-08-03 16:15:00|7556.4|7541.4|7556.8|7541.8|7559.6|7541.8|7555|7534.6|14
1596471600000|2020-08-03 16:20:00|7556.6|7541.6|7556.6|7541.6|7557|7542|7556.6|7541.6|3
1596472200000|2020-08-03 16:30:00|7556.5|7541.5|7556.5|7541.5|7556.5|7541.5|7556.3|7541.3|3
1596472800000|2020-08-03 16:40:00|7556.6|7541.6|7557|7542|7557|7542|7556.5|7541.5|4
1596473400000|2020-08-03 16:50:00|7555.5|7540.5|7555.8|7540.8|7556.2|7541.2|7555.5|7540.5|6
1596474000000|2020-08-03 17:00:00|7555.6|7540.6|7555.6|7540.6|7555.6|7540.6|7555.6|7540.6|1
1596474300000|2020-08-03 17:05:00|7555.8|7540.8|7555.8|7540.8|7555.8|7540.8|7555.8|7540.8|1
1596475200000|2020-08-03 17:20:00|7555.7|7540.7|7555.8|7540.8|7556|7541|7555.7|7540.7|3
1596475500000|2020-08-03 17:25:00|7555.6|7540.6|7553.4|7538.4|7555.6|7540.6|7553.4|7538.4|4
1596475800000|2020-08-03 17:30:00|7553.8|7538.8|7553.8|7538.8|7553.8|7538.8|7553.8|7538.8|1
1596476100000|2020-08-03 17:35:00|7553.7|7538.7|7553.8|7538.8|7554.1|7539.1|7553.7|7538.7|4
1596476700000|2020-08-03 17:45:00|7557.7|7532.7|7552.6|7537.6|7558.6|7537.6|7552.6|7532.4|39
1596477300000|2020-08-03 17:55:00|7552.3|7537.3|7552.3|7537.3|7552.3|7537.3|7552.3|7537.3|1
1596477600000|2020-08-03 18:00:00|7558.1|7533.1|7552.7|7537.7|7558.4|7537.7|7552.7|7532.7|9
1596477900000|2020-08-03 18:05:00|7552.5|7537.5|7552.5|7537.5|7552.5|7537.5|7552.5|7537.5|1
1596478200000|2020-08-03 18:10:00|7552.3|7537.3|7552.5|7537.5|7552.5|7537.5|7552|7537|3
1596478500000|2020-08-03 18:15:00|7552.3|7537.3|7556.7|7531.7|7556.7|7537.5|7552.3|7531.3|17
1596478800000|2020-08-03 18:20:00|7556.6|7531.6|7556.2|7531.2|7556.8|7531.8|7556.1|7531.1|15
1596479400000|2020-08-03 18:30:00|7556.5|7531.5|7556.5|7531.5|7556.5|7531.5|7556.5|7531.5|1
1596481200000|2020-08-03 19:00:00|7556.7|7531.7|7556.7|7531.7|7556.8|7531.8|7556.7|7531.7|3
1596482700000|2020-08-03 19:25:00|7557|7532|7554.9|7529.9|7557|7532|7554.9|7529.9|5
1596484500000|2020-08-03 19:55:00|7555.6|7530.6|7555.6|7530.6|7555.6|7530.6|7555.6|7530.6|1
1596508200000|2020-08-04 02:30:00|7549.9|7524.9|7549.9|7524.9|7549.9|7524.9|7549.9|7524.9|1
1596508500000|2020-08-04 02:35:00|7549.7|7524.7|7549.8|7524.8|7549.8|7524.8|7549.6|7524.6|4
1596508800000|2020-08-04 02:40:00|7549.7|7524.7|7549.7|7524.7|7549.7|7524.7|7549.7|7524.7|1
1596509700000|2020-08-04 02:55:00|7549.4|7524.4|7549.1|7524.1|7549.4|7524.4|7548.9|7523.9|4
1596510000000|2020-08-04 03:00:00|7549.2|7524.2|7549.2|7524.2|7549.2|7524.2|7549.2|7524.2|1
1596510900000|2020-08-04 03:15:00|7549.3|7524.3|7549.3|7524.3|7549.3|7524.3|7549.3|7524.3|1
1596511200000|2020-08-04 03:20:00|7549.4|7524.4|7549.3|7524.3|7549.4|7524.4|7549.3|7524.3|2
1596511500000|2020-08-04 03:25:00|7549.7|7524.7|7550.1|7525.1|7550.2|7525.2|7549.7|7524.7|7
1596511800000|2020-08-04 03:30:00|7550.2|7525.2|7550.9|7535.9|7554.8|7536.3|7547.1|7525.1|165
1596512100000|2020-08-04 03:35:00|7550.8|7535.8|7550.5|7535.5|7551.3|7536.3|7549.8|7534.8|73
1596512400000|2020-08-04 03:40:00|7550.4|7535.4|7552.5|7537.5|7552.5|7537.5|7549.6|7534.6|40
1596512700000|2020-08-04 03:45:00|7552.4|7537.4|7550.8|7535.8|7553.5|7538.5|7550.8|7535.8|69
1596513000000|2020-08-04 03:50:00|7550.4|7535.4|7551.2|7536.2|7551.2|7536.2|7550.2|7535.2|23
1596513300000|2020-08-04 03:55:00|7551.9|7536.9|7553.3|7538.3|7554.5|7539.5|7551.9|7536.9|83
1596513600000|2020-08-04 04:00:00|7553.4|7538.4|7554|7539|7555.5|7540.5|7553.4|7538.4|97
1596513900000|2020-08-04 04:05:00|7553.9|7538.9|7554.6|7539.6|7555.4|7540.4|7553.5|7538.5|73
1596514200000|2020-08-04 04:10:00|7554.5|7539.5|7552.6|7537.6|7554.6|7539.6|7552.6|7537.6|42
1596514500000|2020-08-04 04:15:00|7552.5|7537.5|7551.1|7536.1|7552.6|7537.6|7551.1|7536.1|19
1596514800000|2020-08-04 04:20:00|7551|7536|7551|7536|7551.3|7536.3|7550.9|7535.9|17
1596515100000|2020-08-04 04:25:00|7551.1|7536.1|7549.5|7534.5|7551.1|7536.1|7548.5|7533.5|49
1596515400000|2020-08-04 04:30:00|7549.4|7534.4|7548.3|7533.3|7549.6|7534.6|7547.3|7532.3|185
1596515700000|2020-08-04 04:35:00|7548.4|7533.4|7548.5|7533.5|7548.7|7533.7|7548.3|7533.3|32
1596516000000|2020-08-04 04:40:00|7548.4|7533.4|7549.6|7534.6|7549.9|7534.9|7547.5|7532.5|64
1596516300000|2020-08-04 04:45:00|7549.7|7534.7|7550|7535|7550.2|7535.2|7549.1|7534.1|55
1596516600000|2020-08-04 04:50:00|7550.1|7535.1|7550.1|7535.1|7552.7|7537.7|7549.3|7534.3|116
1596516900000|2020-08-04 04:55:00|7550.2|7535.2|7547.7|7532.7|7550.4|7535.4|7547.6|7532.6|121
1596517200000|2020-08-04 05:00:00|7547.1|7532.1|7544.3|7529.3|7547.1|7532.1|7544|7529|161
1596517500000|2020-08-04 05:05:00|7544.2|7529.2|7543.8|7528.8|7544.9|7529.9|7543.8|7528.8|118
1596517800000|2020-08-04 05:10:00|7543.7|7528.7|7545.7|7530.7|7547.7|7532.7|7542.4|7527.4|127
1596518100000|2020-08-04 05:15:00|7545.8|7530.8|7545.9|7530.9|7545.9|7530.9|7545|7530|43
1596518400000|2020-08-04 05:20:00|7546|7531|7545.3|7530.3|7546|7531|7544.4|7529.4|68
1596518700000|2020-08-04 05:25:00|7545.4|7530.4|7545.5|7530.5|7545.5|7530.5|7543.9|7528.9|70
1596519000000|2020-08-04 05:30:00|7545.4|7530.4|7550.7|7535.7|7550.8|7535.8|7545|7530|105
1596519300000|2020-08-04 05:35:00|7550.6|7535.6|7547.8|7532.8|7550.7|7535.7|7547.7|7532.7|68
1596519600000|2020-08-04 05:40:00|7547.9|7532.9|7546.9|7531.9|7548.5|7533.5|7546.8|7531.8|70
1596519900000|2020-08-04 05:45:00|7546.8|7531.8|7544.9|7529.9|7546.9|7531.9|7544.9|7529.9|35
1596520200000|2020-08-04 05:50:00|7545|7530|7543.8|7528.8|7545.4|7530.4|7543.6|7528.6|41
1596520500000|2020-08-04 05:55:00|7543.7|7528.7|7542.3|7527.3|7544.6|7529.6|7542.1|7527.1|68
1596520800000|2020-08-04 06:00:00|7542.4|7527.4|7541.1|7526.1|7542.5|7527.5|7540.2|7525.2|99
1596521100000|2020-08-04 06:05:00|7541.2|7526.2|7542.4|7527.4|7542.9|7527.9|7541|7526|74
1596521400000|2020-08-04 06:10:00|7542.5|7527.5|7543.8|7528.8|7544.4|7529.4|7542.4|7527.4|69
1596521700000|2020-08-04 06:15:00|7543.7|7528.7|7543.3|7528.3|7543.7|7528.7|7541.7|7526.7|58
1596522000000|2020-08-04 06:20:00|7543.4|7528.4|7541.8|7526.8|7543.4|7528.4|7541.2|7526.2|57
1596522300000|2020-08-04 06:25:00|7541.6|7526.6|7542.3|7527.3|7542.7|7527.7|7541.2|7526.2|49
1596522600000|2020-08-04 06:30:00|7542.2|7527.2|7541.1|7526.1|7542.6|7527.6|7541|7526|82
1596522900000|2020-08-04 06:35:00|7541|7526|7539.8|7524.8|7541.1|7526.1|7539.7|7524.7|47
1596523200000|2020-08-04 06:40:00|7539.7|7524.7|7542.9|7527.9|7543.3|7528.3|7539.7|7524.7|82
1596523500000|2020-08-04 06:45:00|7543|7528|7542.2|7527.2|7543.5|7528.5|7542.1|7527.1|66
1596523800000|2020-08-04 06:50:00|7542.1|7527.1|7542.1|7527.1|7544.8|7529.8|7541.9|7526.9|136
1596524100000|2020-08-04 06:55:00|7542.2|7527.2|7542.4|7527.4|7542.5|7527.5|7540.5|7525.5|105
1596524400000|2020-08-04 07:00:00|7542.5|7527.5|7538.9|7523.9|7542.7|7527.7|7538.6|7523.6|96
1596524700000|2020-08-04 07:05:00|7539|7524|7540.3|7525.3|7540.6|7525.6|7538.9|7523.9|87
1596525000000|2020-08-04 07:10:00|7540.2|7525.2|7539.3|7524.3|7542.1|7527.1|7539.1|7524.1|104
1596525300000|2020-08-04 07:15:00|7539.4|7524.4|7537.7|7522.7|7540.3|7525.3|7536.6|7521.6|95
1596525600000|2020-08-04 07:20:00|7537.4|7522.4|7537.9|7522.9|7539.2|7524.2|7537|7522|70
1596525900000|2020-08-04 07:25:00|7537.8|7522.8|7537.7|7522.7|7538.1|7523.1|7536.5|7521.5|95
1596526200000|2020-08-04 07:30:00|7537.8|7522.8|7534.4|7519.4|7537.8|7522.8|7533.2|7518.2|110
1596526500000|2020-08-04 07:35:00|7534.2|7519.2|7534|7519|7534.2|7519.2|7532.8|7517.8|55
1596526800000|2020-08-04 07:40:00|7533.3|7518.3|7534.2|7519.2|7534.8|7519.8|7533|7518|42
1596527100000|2020-08-04 07:45:00|7534.3|7519.3|7537|7522|7537.1|7522.1|7534.2|7519.2|102
1596527400000|2020-08-04 07:50:00|7536.9|7521.9|7538|7523|7538|7523|7536.6|7521.6|52
1596527700000|2020-08-04 07:55:00|7537.8|7522.8|7537.3|7522.3|7537.8|7522.8|7536.8|7521.8|18
1596528000000|2020-08-04 08:00:00|7538|7523|7537.9|7522.9|7538.6|7523.6|7537.1|7522.1|59
1596528300000|2020-08-04 08:05:00|7538|7523|7538.9|7523.9|7539.8|7524.8|7537.6|7522.6|74
1596528600000|2020-08-04 08:10:00|7539|7524|7539.1|7524.1|7539.5|7524.5|7538.4|7523.4|35
1596528900000|2020-08-04 08:15:00|7539.2|7524.2|7540.4|7525.4|7540.8|7525.8|7539.2|7524.2|87
1596529200000|2020-08-04 08:20:00|7540.2|7525.2|7540.5|7525.5|7542.7|7527.7|7539.5|7524.5|109
1596529500000|2020-08-04 08:25:00|7540.7|7525.7|7539.9|7524.9|7541|7526|7537.9|7522.9|80
1596529800000|2020-08-04 08:30:00|7540|7525|7539.5|7524.5|7540.5|7525.5|7539.2|7524.2|63
1596530100000|2020-08-04 08:35:00|7539.4|7524.4|7538.7|7523.7|7540.5|7525.5|7538.7|7523.7|50
1596530400000|2020-08-04 08:40:00|7538.5|7523.5|7539.2|7524.2|7539.2|7524.2|7537.2|7522.2|56
1596530700000|2020-08-04 08:45:00|7539.1|7524.1|7537.9|7522.9|7539.2|7524.2|7537.7|7522.7|34
1596531000000|2020-08-04 08:50:00|7538|7523|7538|7523|7538.2|7523.2|7536.7|7521.7|38
1596531300000|2020-08-04 08:55:00|7538.2|7523.2|7537|7522|7538.8|7523.8|7537|7522|21
1596531600000|2020-08-04 09:00:00|7537.4|7522.4|7536|7521|7537.4|7522.4|7535.8|7520.8|32
1596531900000|2020-08-04 09:05:00|7536.2|7521.2|7535.6|7520.6|7536.8|7521.8|7535.6|7520.6|23
1596532200000|2020-08-04 09:10:00|7535.2|7520.2|7536.1|7521.1|7536.3|7521.3|7535.1|7520.1|15
1596532500000|2020-08-04 09:15:00|7535.8|7520.8|7535.6|7520.6|7535.9|7520.9|7535.1|7520.1|27
1596532800000|2020-08-04 09:20:00|7535.5|7520.5|7534.4|7519.4|7535.5|7520.5|7534.2|7519.2|23
1596533100000|2020-08-04 09:25:00|7534.8|7519.8|7533.7|7518.7|7534.9|7519.9|7533.1|7518.1|35
1596533400000|2020-08-04 09:30:00|7534|7519|7532.6|7517.6|7534.8|7519.8|7532.4|7517.4|54
1596533700000|2020-08-04 09:35:00|7531.9|7516.9|7533.5|7518.5|7534.1|7519.1|7530.5|7515.5|66
1596534000000|2020-08-04 09:40:00|7533.6|7518.6|7532.5|7517.5|7533.6|7518.6|7532|7517|46
1596534300000|2020-08-04 09:45:00|7532.8|7517.8|7535.1|7520.1|7535.3|7520.3|7532.7|7517.7|40
1596534600000|2020-08-04 09:50:00|7535|7520|7534.8|7519.8|7535.6|7520.6|7534.6|7519.6|38
1596534900000|2020-08-04 09:55:00|7535.3|7520.3|7534.8|7519.8|7535.9|7520.9|7534.2|7519.2|47
1596535200000|2020-08-04 10:00:00|7534.9|7519.9|7535.8|7520.8|7536|7521|7534.9|7519.9|7
1596535500000|2020-08-04 10:05:00|7536|7521|7538.6|7523.6|7538.6|7523.6|7535.4|7520.4|44
1596535800000|2020-08-04 10:10:00|7539|7524|7537.6|7522.6|7539.3|7524.3|7537.2|7522.2|32
1596536100000|2020-08-04 10:15:00|7537.8|7522.8|7539|7524|7539.6|7524.6|7537.8|7522.8|37
1596536400000|2020-08-04 10:20:00|7539.5|7524.5|7539|7524|7540.5|7525.5|7538.6|7523.6|52
1596536700000|2020-08-04 10:25:00|7539.4|7524.4|7539.8|7524.8|7539.8|7524.8|7539|7524|13
1596537000000|2020-08-04 10:30:00|7539.4|7524.4|7539.6|7524.6|7539.6|7524.6|7539|7524|6
1596537300000|2020-08-04 10:35:00|7539.4|7524.4|7540.6|7525.6|7541.5|7526.5|7539.4|7524.4|10
1596537600000|2020-08-04 10:40:00|7540.4|7525.4|7541.9|7526.9|7542.4|7527.4|7540.1|7525.1|27
1596537900000|2020-08-04 10:45:00|7541.7|7526.7|7541|7526|7542|7527|7541|7526|27
1596538200000|2020-08-04 10:50:00|7541.4|7526.4|7541.4|7526.4|7541.4|7526.4|7541.4|7526.4|1
1596538500000|2020-08-04 10:55:00|7541.6|7526.6|7541.8|7526.8|7543.2|7528.2|7541.5|7526.5|33
1596538800000|2020-08-04 11:00:00|7541.6|7526.6|7542.4|7527.4|7542.4|7527.4|7541.4|7526.4|33
1596539100000|2020-08-04 11:05:00|7542.6|7527.6|7543.4|7528.4|7545.4|7530.4|7542.6|7527.6|29
1596539400000|2020-08-04 11:10:00|7544|7529|7544|7529|7544.2|7529.2|7543.2|7528.2|5
1596539700000|2020-08-04 11:15:00|7544.2|7529.2|7545.6|7530.6|7546.6|7531.6|7544|7529|28
1596540000000|2020-08-04 11:20:00|7545.7|7530.7|7544.6|7529.6|7546.6|7531.6|7544.5|7529.5|32
1596540300000|2020-08-04 11:25:00|7544.9|7529.9|7544.4|7529.4|7545|7530|7544.4|7529.4|40
1596540600000|2020-08-04 11:30:00|7544.5|7529.5|7548.8|7523.8|7549.1|7529.6|7544.2|7523.8|8
1596540900000|2020-08-04 11:35:00|7548.9|7523.9|7544.1|7529.1|7549.7|7529.6|7544.1|7523.8|13
1596541200000|2020-08-04 11:40:00|7544.5|7529.5|7544.4|7529.4|7549|7529.6|7543.8|7524|11
1596541500000|2020-08-04 11:45:00|7544.6|7529.6|7544.6|7529.6|7544.6|7529.6|7544.6|7529.6|1
1596541800000|2020-08-04 11:50:00|7544.2|7529.2|7549.8|7524.8|7549.8|7529.2|7544.2|7524.8|2
1596542100000|2020-08-04 11:55:00|7544.8|7529.8|7544.9|7529.9|7545.1|7530.1|7544.8|7529.8|103
1596542400000|2020-08-04 12:00:00|7545|7530|7545|7530|7545.1|7530.1|7544.9|7529.9|7
1596543000000|2020-08-04 12:10:00|7545.5|7530.5|7545|7530|7545.5|7530.5|7545|7530|2
1596543300000|2020-08-04 12:15:00|7545.1|7530.1|7545|7530|7545.3|7530.3|7545|7530|6
1596543600000|2020-08-04 12:20:00|7545.1|7530.1|7545|7530|7545.2|7530.2|7545|7530|12
1596543900000|2020-08-04 12:25:00|7545.1|7530.1|7545|7530|7545.1|7530.1|7545|7530|2
1596544200000|2020-08-04 12:30:00|7545.1|7530.1|7545.6|7530.6|7545.6|7530.6|7545|7530|6
1596544500000|2020-08-04 12:35:00|7545.8|7530.8|7552.1|7527.1|7552.1|7532.1|7545.6|7526.5|25
1596544800000|2020-08-04 12:40:00|7552|7527|7549.3|7534.3|7554.7|7534.8|7547.5|7527|119
1596545100000|2020-08-04 12:45:00|7549.4|7534.4|7549|7534|7549.5|7534.5|7549|7534|13
1596545400000|2020-08-04 12:50:00|7549.1|7534.1|7551.1|7536.1|7558.1|7538.2|7549|7529.8|53
1596545700000|2020-08-04 12:55:00|7551.3|7536.3|7553.4|7538.4|7553.5|7538.5|7551|7536|32
1596546000000|2020-08-04 13:00:00|7553.7|7538.7|7553.3|7538.3|7553.8|7538.8|7553.3|7538.3|6
1596546300000|2020-08-04 13:05:00|7553|7538|7552.8|7537.8|7554.3|7539.3|7552.7|7537.7|44
1596546600000|2020-08-04 13:10:00|7552.6|7537.6|7552.8|7537.8|7553.2|7538.2|7552.6|7537.6|6
1596547200000|2020-08-04 13:20:00|7552.9|7537.9|7553|7538|7553|7538|7552.8|7537.8|3
1596547500000|2020-08-04 13:25:00|7552.8|7537.8|7552.8|7537.8|7554|7539|7552.8|7537.8|6
1596547800000|2020-08-04 13:30:00|7552.2|7537.2|7553.7|7528.7|7555.8|7537.4|7548.4|7528|48
1596548100000|2020-08-04 13:35:00|7548.7|7533.7|7554.6|7529.6|7554.7|7533.7|7548.6|7529.3|13
1596548400000|2020-08-04 13:40:00|7554.5|7529.5|7554.6|7529.6|7554.6|7529.6|7553.9|7528.9|21
1596548700000|2020-08-04 13:45:00|7554.1|7529.1|7554|7529|7554.4|7529.4|7553.8|7528.8|34
1596549000000|2020-08-04 13:50:00|7554.1|7529.1|7553.6|7528.6|7554.4|7533|7547.8|7527.8|51
1596549300000|2020-08-04 13:55:00|7553.3|7528.3|7547.1|7532.1|7553.6|7532.5|7547|7528.3|11
1596549600000|2020-08-04 14:00:00|7547|7532|7551|7526|7551.6|7532|7547|7526|12
1596549900000|2020-08-04 14:05:00|7551.1|7526.1|7551.4|7526.4|7552.1|7527.1|7550.6|7525.6|168
1596550200000|2020-08-04 14:10:00|7551.3|7526.3|7551.1|7526.1|7551.4|7531.1|7546|7525|31
1596550500000|2020-08-04 14:15:00|7551.3|7526.3|7551.8|7526.8|7552.2|7527.2|7551.3|7526.3|15
1596550800000|2020-08-04 14:20:00|7552.1|7527.1|7551.3|7526.3|7552.1|7527.1|7551.3|7526.3|5
1596551100000|2020-08-04 14:25:00|7551.6|7526.6|7546.8|7531.8|7551.8|7531.8|7546.5|7526.6|7
1596551400000|2020-08-04 14:30:00|7546.5|7531.5|7546.5|7531.5|7546.6|7531.6|7546.5|7531.5|3
1596551700000|2020-08-04 14:35:00|7546.3|7531.3|7546.3|7531.3|7546.3|7531.3|7546.3|7531.3|1
1596552000000|2020-08-04 14:40:00|7545.8|7530.8|7543.9|7518.9|7550.3|7530.8|7543|7518.6|113
1596552300000|2020-08-04 14:45:00|7544|7519|7544.6|7519.6|7544.6|7519.6|7543.8|7518.8|58
1596552600000|2020-08-04 14:50:00|7544.1|7519.1|7545.3|7520.3|7545.6|7520.6|7544.1|7519.1|9
1596552900000|2020-08-04 14:55:00|7545.1|7520.1|7545.1|7520.1|7545.1|7520.1|7545|7520|3
1596553200000|2020-08-04 15:00:00|7539.9|7524.9|7539.8|7524.8|7540.1|7525.1|7539.5|7524.5|18
1596553500000|2020-08-04 15:05:00|7539.7|7524.7|7539.7|7524.7|7540.3|7525.3|7539.5|7524.5|46
1596553800000|2020-08-04 15:10:00|7539.6|7524.6|7545|7520|7545.1|7525.1|7539.6|7519.8|10
1596554100000|2020-08-04 15:15:00|7544.8|7519.8|7537.8|7522.8|7544.8|7523.5|7537.8|7517.3|13
1596554400000|2020-08-04 15:20:00|7537|7522|7541.7|7516.7|7541.9|7522|7537|7516.5|11
1596554700000|2020-08-04 15:25:00|7541.8|7516.8|7540.6|7515.6|7542|7517|7540.1|7515.1|50
1596555000000|2020-08-04 15:30:00|7541.2|7516.2|7540.5|7515.5|7541.3|7516.3|7539.3|7514.3|20
1596555300000|2020-08-04 15:35:00|7540.6|7515.6|7540.6|7515.6|7540.6|7515.6|7540.5|7515.5|5
1596555600000|2020-08-04 15:40:00|7540.8|7515.8|7534.3|7519.3|7540.8|7519.7|7534.3|7515.3|15
1596555900000|2020-08-04 15:45:00|7534|7519|7543.1|7518.1|7543.2|7521.3|7534|7515|34
1596556200000|2020-08-04 15:50:00|7543|7518|7540.6|7515.6|7543|7518|7540.6|7515.6|23
1596556500000|2020-08-04 15:55:00|7540.5|7515.5|7540.9|7515.9|7541|7516|7540.4|7515.4|31
1596556800000|2020-08-04 16:00:00|7540.8|7515.8|7541|7516|7541.2|7516.2|7539.9|7514.9|158
1596557100000|2020-08-04 16:05:00|7540.9|7515.9|7541.3|7516.3|7541.5|7516.5|7540.6|7515.6|105
1596557700000|2020-08-04 16:15:00|7541.2|7516.2|7545|7520|7545.1|7523.3|7536.6|7516.2|71
1596558000000|2020-08-04 16:20:00|7545.1|7520.1|7545.5|7520.5|7545.8|7520.8|7544.7|7519.7|269
1596558300000|2020-08-04 16:25:00|7545.7|7520.7|7544.7|7519.7|7545.7|7520.7|7544.6|7519.6|89
1596558600000|2020-08-04 16:30:00|7544.6|7519.6|7545.1|7520.1|7545.8|7520.8|7544.4|7519.4|39
1596558900000|2020-08-04 16:35:00|7545.2|7520.2|7544.2|7519.2|7545.4|7520.4|7544.2|7519.2|18
1596559500000|2020-08-04 16:45:00|7544.1|7519.1|7543.8|7518.8|7544.2|7519.2|7543.8|7518.8|6
1596559800000|2020-08-04 16:50:00|7543.5|7518.5|7543.9|7518.9|7543.9|7518.9|7543.5|7518.5|5
1596560100000|2020-08-04 16:55:00|7543.8|7518.8|7543.8|7518.8|7543.8|7518.8|7543.8|7518.8|1
1596561000000|2020-08-04 17:10:00|7543.7|7518.7|7543.8|7518.8|7543.8|7518.8|7543.6|7518.6|3
1596561600000|2020-08-04 17:20:00|7538.7|7523.7|7538.2|7523.2|7538.7|7523.7|7537.8|7522.8|4
1596562500000|2020-08-04 17:35:00|7538|7523|7538.2|7523.2|7538.2|7523.2|7538|7523|2
1596562800000|2020-08-04 17:40:00|7537.8|7522.8|7537|7522|7542.9|7523|7536.8|7516.2|91
1596563100000|2020-08-04 17:45:00|7537.2|7522.2|7537.2|7522.2|7537.2|7522.2|7537|7522|3
1596563400000|2020-08-04 17:50:00|7537.4|7522.4|7537|7522|7537.4|7522.4|7537|7522|2
1596563700000|2020-08-04 17:55:00|7537.2|7522.2|7543.6|7518.6|7543.9|7523.3|7537|7517.8|32
1596564000000|2020-08-04 18:00:00|7543.2|7518.2|7543.2|7518.2|7543.2|7518.2|7543.2|7518.2|1
1596564300000|2020-08-04 18:05:00|7543.6|7518.6|7543.6|7518.6|7543.6|7518.6|7543.6|7518.6|1
1596564600000|2020-08-04 18:10:00|7543.7|7518.7|7543.6|7518.6|7543.7|7518.7|7543.6|7518.6|12
1596564900000|2020-08-04 18:15:00|7543.5|7518.5|7543.6|7518.6|7543.6|7518.6|7543.5|7518.5|4
1596565200000|2020-08-04 18:20:00|7543.7|7518.7|7543.6|7518.6|7543.7|7518.7|7543.6|7518.6|8
1596565800000|2020-08-04 18:30:00|7545.2|7520.2|7546|7521|7546.1|7521.1|7545.2|7520.2|14
1596566100000|2020-08-04 18:35:00|7545.9|7520.9|7545.3|7520.3|7545.9|7520.9|7545.1|7520.1|14
1596566700000|2020-08-04 18:45:00|7545|7520|7545|7520|7545.2|7520.2|7543.8|7518.8|17
1596567000000|2020-08-04 18:50:00|7545.6|7520.6|7545|7520|7545.9|7520.9|7545|7520|5
1596567300000|2020-08-04 18:55:00|7544.8|7519.8|7544.9|7519.9|7544.9|7519.9|7544.8|7519.8|2
1596567600000|2020-08-04 19:00:00|7544.8|7519.8|7539.7|7524.7|7544.9|7524.7|7539.7|7519.5|6
1596567900000|2020-08-04 19:05:00|7539.5|7524.5|7539.3|7524.3|7539.7|7524.7|7539.3|7524.3|6
1596568200000|2020-08-04 19:10:00|7539.2|7524.2|7539.3|7524.3|7539.3|7524.3|7539|7524|6
1596568500000|2020-08-04 19:15:00|7539.4|7524.4|7539.7|7524.7|7539.7|7524.7|7539.4|7524.4|4
1596569100000|2020-08-04 19:25:00|7539.5|7524.5|7539.5|7524.5|7539.5|7524.5|7539.4|7524.4|3
1596569400000|2020-08-04 19:30:00|7539|7524|7538.5|7523.5|7539|7524|7538.5|7523.5|3
1596569700000|2020-08-04 19:35:00|7537.5|7522.5|7537.5|7522.5|7538.1|7523.1|7537.5|7522.5|3
1596570300000|2020-08-04 19:45:00|7537.1|7522.1|7539.2|7514.2|7541|7522.1|7537|7514.2|8
1596570600000|2020-08-04 19:50:00|7539.1|7514.1|7536|7521|7540.5|7521.3|7536|7514.1|10
1596570900000|2020-08-04 19:55:00|7536.1|7521.1|7535.3|7520.3|7542.3|7521.1|7535.3|7517.3|7
1596594600000|2020-08-05 02:30:00|7537.7|7512.7|7537.8|7512.8|7537.8|7512.8|7537.7|7512.7|2
1596594900000|2020-08-05 02:35:00|7538.1|7513.1|7535.9|7510.9|7538.1|7513.1|7535.9|7510.9|5
1596595200000|2020-08-05 02:40:00|7535.7|7510.7|7532.8|7507.8|7535.7|7510.7|7532.8|7507.8|7
1596595500000|2020-08-05 02:45:00|7532.7|7507.7|7532.6|7507.6|7532.7|7507.7|7532.6|7507.6|2
1596596100000|2020-08-05 02:55:00|7532.4|7507.4|7532.2|7507.2|7532.4|7507.4|7532|7507|4
1596596700000|2020-08-05 03:05:00|7532.5|7507.5|7532.5|7507.5|7532.5|7507.5|7532.5|7507.5|1
1596597000000|2020-08-05 03:10:00|7530.9|7505.9|7530.4|7505.4|7530.9|7505.9|7530.4|7505.4|3
1596597300000|2020-08-05 03:15:00|7530.5|7505.5|7531.7|7506.7|7533.4|7513.3|7528|7505.5|10
1596597600000|2020-08-05 03:20:00|7530.4|7505.4|7530.5|7505.5|7530.5|7505.5|7530.4|7505.4|2
1596597900000|2020-08-05 03:25:00|7530.4|7505.4|7530.9|7505.9|7531|7506|7530.4|7505.4|3
1596598200000|2020-08-05 03:30:00|7530.4|7505.4|7535.6|7510.6|7540.2|7517.4|7527.2|7505.2|122
1596598500000|2020-08-05 03:35:00|7530.5|7515.5|7530.8|7515.8|7531|7516|7530.4|7515.4|64
1596598800000|2020-08-05 03:40:00|7530.7|7515.7|7526.3|7511.3|7530.7|7515.7|7525.8|7510.8|84
1596599100000|2020-08-05 03:45:00|7526.4|7511.4|7533|7508|7533.5|7514.2|7526|7508|72
1596599400000|2020-08-05 03:50:00|7528|7513|7526.9|7511.9|7528|7513|7525.8|7510.8|36
1596599700000|2020-08-05 03:55:00|7526.8|7511.8|7526.3|7511.3|7527.3|7512.3|7526|7511|58
1596600000000|2020-08-05 04:00:00|7526.2|7511.2|7526.2|7511.2|7526.9|7511.9|7526.1|7511.1|30
1596600300000|2020-08-05 04:05:00|7526.1|7511.1|7526.5|7511.5|7526.9|7511.9|7526.1|7511.1|39
1596600600000|2020-08-05 04:10:00|7526.4|7511.4|7524.5|7509.5|7526.9|7511.9|7524.4|7509.4|40
1596600900000|2020-08-05 04:15:00|7524.6|7509.6|7523.9|7508.9|7524.7|7509.7|7523.6|7508.6|39
1596601200000|2020-08-05 04:20:00|7524.3|7509.3|7524.1|7509.1|7525.2|7510.2|7523.8|7508.8|50
1596601500000|2020-08-05 04:25:00|7524|7509|7524.3|7509.3|7524.4|7509.4|7523|7508|74
1596601800000|2020-08-05 04:30:00|7524.2|7509.2|7523.7|7508.7|7524.8|7509.8|7523.7|7508.7|29
1596602100000|2020-08-05 04:35:00|7523.4|7508.4|7520.5|7505.5|7523.8|7508.8|7520.1|7505.1|53
1596602400000|2020-08-05 04:40:00|7520.2|7505.2|7521.5|7506.5|7522|7507|7519|7504|103
1596602700000|2020-08-05 04:45:00|7521.4|7506.4|7521|7506|7521.6|7506.6|7520.3|7505.3|28
1596603000000|2020-08-05 04:50:00|7520|7505|7520.4|7505.4|7521.2|7506.2|7519|7504|86
1596603300000|2020-08-05 04:55:00|7520.3|7505.3|7518.3|7503.3|7520.6|7505.6|7518.2|7503.2|59
1596603600000|2020-08-05 05:00:00|7518.4|7503.4|7519.5|7504.5|7519.7|7504.7|7518.1|7503.1|38
1596603900000|2020-08-05 05:05:00|7519.4|7504.4|7514.9|7499.9|7519.4|7504.4|7514.8|7499.8|107
1596604200000|2020-08-05 05:10:00|7514.8|7499.8|7515.9|7500.9|7516.4|7501.4|7514.8|7499.8|76
1596604500000|2020-08-05 05:15:00|7516|7501|7516.8|7501.8|7517.1|7502.1|7515.8|7500.8|44
1596604800000|2020-08-05 05:20:00|7516.9|7501.9|7518|7503|7518.9|7503.9|7516.4|7501.4|81
1596605100000|2020-08-05 05:25:00|7518.1|7503.1|7519.1|7504.1|7520.3|7505.3|7517.8|7502.8|66
1596605400000|2020-08-05 05:30:00|7519.2|7504.2|7519.6|7504.6|7520.1|7505.1|7519|7504|44
1596605700000|2020-08-05 05:35:00|7519.5|7504.5|7519.4|7504.4|7519.9|7504.9|7518|7503|47
1596606000000|2020-08-05 05:40:00|7519.5|7504.5|7519.5|7504.5|7520|7505|7519.1|7504.1|32
1596606300000|2020-08-05 05:45:00|7519.6|7504.6|7521.3|7506.3|7521.4|7506.4|7519.6|7504.6|43
1596606600000|2020-08-05 05:50:00|7521.2|7506.2|7520.5|7505.5|7521.3|7506.3|7519.7|7504.7|52
1596606900000|2020-08-05 05:55:00|7520.6|7505.6|7522.9|7507.9|7523.7|7508.7|7520.4|7505.4|92
1596607200000|2020-08-05 06:00:00|7523.1|7508.1|7521.4|7506.4|7523.3|7508.3|7521.4|7506.4|59
1596607500000|2020-08-05 06:05:00|7521.3|7506.3|7520.8|7505.8|7521.3|7506.3|7519.7|7504.7|40
1596607800000|2020-08-05 06:10:00|7520.9|7505.9|7522.3|7507.3|7522.4|7507.4|7520.9|7505.9|68
1596608100000|2020-08-05 06:15:00|7522.4|7507.4|7524.3|7509.3|7524.4|7509.4|7522.4|7507.4|47
1596608400000|2020-08-05 06:20:00|7524.4|7509.4|7523.7|7508.7|7526|7511|7523.2|7508.2|176
1596608700000|2020-08-05 06:25:00|7523.5|7508.5|7524.2|7509.2|7525.7|7510.7|7523|7508|102
1596609000000|2020-08-05 06:30:00|7524|7509|7523.8|7508.8|7524.3|7509.3|7523.7|7508.7|23
1596609300000|2020-08-05 06:35:00|7523.9|7508.9|7523.4|7508.4|7523.9|7508.9|7523.1|7508.1|56
1596609600000|2020-08-05 06:40:00|7523.2|7508.2|7521.6|7506.6|7523.3|7508.3|7521.6|7506.6|36
1596609900000|2020-08-05 06:45:00|7521.7|7506.7|7520.7|7505.7|7521.8|7506.8|7520.1|7505.1|54
1596610200000|2020-08-05 06:50:00|7520.6|7505.6|7519.7|7504.7|7520.6|7505.6|7518.3|7503.3|81
1596610500000|2020-08-05 06:55:00|7519.6|7504.6|7520.2|7505.2|7520.6|7505.6|7519.2|7504.2|52
1596610800000|2020-08-05 07:00:00|7520.1|7505.1|7518.8|7503.8|7520.2|7505.2|7518.5|7503.5|62
1596611100000|2020-08-05 07:05:00|7518.7|7503.7|7521.2|7506.2|7521.2|7506.2|7516.2|7501.2|126
1596611400000|2020-08-05 07:10:00|7521.3|7506.3|7521.2|7506.2|7524.3|7509.3|7520.9|7505.9|103
1596611700000|2020-08-05 07:15:00|7521.3|7506.3|7518.8|7503.8|7521.8|7506.8|7518.8|7503.8|109
1596612000000|2020-08-05 07:20:00|7518.9|7503.9|7519.2|7504.2|7519.7|7504.7|7517.7|7502.7|78
1596612300000|2020-08-05 07:25:00|7519.3|7504.3|7521.5|7506.5|7521.6|7506.6|7518.1|7503.1|106
1596612600000|2020-08-05 07:30:00|7521.4|7506.4|7520|7505|7521.8|7506.8|7519.5|7504.5|67
1596612900000|2020-08-05 07:35:00|7519.8|7504.8|7519.8|7504.8|7521.4|7506.4|7519.8|7504.8|57
1596613200000|2020-08-05 07:40:00|7519.9|7504.9|7518.1|7503.1|7520.9|7505.9|7518|7503|75
1596613500000|2020-08-05 07:45:00|7518|7503|7516.5|7501.5|7518.6|7503.6|7516.2|7501.2|64
1596613800000|2020-08-05 07:50:00|7517|7502|7519.6|7504.6|7520.1|7505.1|7517|7502|55
1596614100000|2020-08-05 07:55:00|7520.1|7505.1|7521.7|7506.7|7521.9|7506.9|7520.1|7505.1|68
1596614400000|2020-08-05 08:00:00|7521.6|7506.6|7519.6|7504.6|7521.6|7506.6|7519.3|7504.3|74
1596614700000|2020-08-05 08:05:00|7519.7|7504.7|7522.2|7507.2|7523.2|7508.2|7519.7|7504.7|39
1596615000000|2020-08-05 08:10:00|7522.1|7507.1|7522|7507|7522.6|7507.6|7521.9|7506.9|56
1596615300000|2020-08-05 08:15:00|7521.9|7506.9|7523.4|7508.4|7523.9|7508.9|7521.6|7506.6|78
1596615600000|2020-08-05 08:20:00|7523.3|7508.3|7523.1|7508.1|7523.4|7508.4|7522.3|7507.3|42
1596615900000|2020-08-05 08:25:00|7523.4|7508.4|7523.9|7508.9|7525.4|7510.4|7522.1|7507.1|63
1596616200000|2020-08-05 08:30:00|7524|7509|7521.5|7506.5|7524.8|7509.8|7521.4|7506.4|64
1596616500000|2020-08-05 08:35:00|7521.6|7506.6|7519.6|7504.6|7521.8|7506.8|7519.6|7504.6|13
1596616800000|2020-08-05 08:40:00|7519.5|7504.5|7518|7503|7520.4|7505.4|7517.8|7502.8|41
1596617100000|2020-08-05 08:45:00|7517.8|7502.8|7517.2|7502.2|7518|7503|7516|7501|54
1596617400000|2020-08-05 08:50:00|7517.4|7502.4|7515.6|7500.6|7517.4|7502.4|7514.6|7499.6|37
1596617700000|2020-08-05 08:55:00|7515.8|7500.8|7515.8|7500.8|7516.3|7501.3|7515|7500|36
1596618000000|2020-08-05 09:00:00|7515.6|7500.6|7516.8|7501.8|7516.8|7501.8|7515.2|7500.2|32
1596618300000|2020-08-05 09:05:00|7516.6|7501.6|7514.2|7499.2|7516.6|7501.6|7514|7499|67
1596618600000|2020-08-05 09:10:00|7514.4|7499.4|7515.8|7500.8|7516.4|7501.4|7514|7499|37
1596618900000|2020-08-05 09:15:00|7516.2|7501.2|7516.7|7501.7|7517.7|7502.7|7515.8|7500.8|37
1596619200000|2020-08-05 09:20:00|7516.6|7501.6|7517.4|7502.4|7517.7|7502.7|7515.9|7500.9|48
1596619500000|2020-08-05 09:25:00|7517.5|7502.5|7518.2|7503.2|7518.9|7503.9|7516.9|7501.9|63
1596619800000|2020-08-05 09:30:00|7518.1|7503.1|7517.1|7502.1|7518.2|7503.2|7517.1|7502.1|48
1596620100000|2020-08-05 09:35:00|7517.2|7502.2|7517.4|7502.4|7517.9|7502.9|7516.2|7501.2|30
1596620400000|2020-08-05 09:40:00|7517.1|7502.1|7516.2|7501.2|7517.2|7502.2|7515.8|7500.8|25
1596620700000|2020-08-05 09:45:00|7516.4|7501.4|7515.2|7500.2|7516.4|7501.4|7514.7|7499.7|34
1596621000000|2020-08-05 09:50:00|7515.4|7500.4|7513.8|7498.8|7515.4|7500.4|7513.2|7498.2|54
1596621300000|2020-08-05 09:55:00|7513.6|7498.6|7513.7|7498.7|7514|7499|7512.6|7497.6|47
1596621600000|2020-08-05 10:00:00|7513.9|7498.9|7513.8|7498.8|7514.5|7499.5|7513.7|7498.7|34
1596621900000|2020-08-05 10:05:00|7514|7499|7515.8|7500.8|7516.2|7501.2|7514|7499|51
1596622200000|2020-08-05 10:10:00|7515.6|7500.6|7514.2|7499.2|7516|7501|7514.2|7499.2|18
1596622500000|2020-08-05 10:15:00|7513.8|7498.8|7514.2|7499.2|7515.6|7500.6|7513.6|7498.6|35
1596622800000|2020-08-05 10:20:00|7514.4|7499.4|7513.6|7498.6|7514.6|7499.6|7513.6|7498.6|29
1596623100000|2020-08-05 10:25:00|7513.8|7498.8|7513.2|7498.2|7514|7499|7513|7498|37
1596623400000|2020-08-05 10:30:00|7513.4|7498.4|7513.5|7498.5|7513.8|7498.8|7513|7498|34
1596623700000|2020-08-05 10:35:00|7513.4|7498.4|7512.8|7497.8|7514.4|7499.4|7512.6|7497.6|23
1596624000000|2020-08-05 10:40:00|7513|7498|7512.6|7497.6|7513|7498|7512.6|7497.6|7
1596624300000|2020-08-05 10:45:00|7511.8|7496.8|7512.8|7497.8|7512.8|7497.8|7511.8|7496.8|10
1596624600000|2020-08-05 10:50:00|7513|7498|7514.8|7499.8|7514.8|7499.8|7513|7498|18
1596624900000|2020-08-05 10:55:00|7514.6|7499.6|7515.8|7500.8|7516.2|7501.2|7514.2|7499.2|14
1596625200000|2020-08-05 11:00:00|7516.2|7501.2|7515.1|7500.1|7517.6|7502.6|7515.1|7500.1|29
1596625500000|2020-08-05 11:05:00|7515|7500|7515.6|7500.6|7515.6|7500.6|7514.1|7499.1|45
1596625800000|2020-08-05 11:10:00|7515.4|7500.4|7517.2|7502.2|7517.3|7502.3|7515|7500|39
1596626100000|2020-08-05 11:15:00|7517.3|7502.3|7514.7|7499.7|7518|7503|7514|7499|37
1596626400000|2020-08-05 11:20:00|7514.8|7499.8|7516.6|7501.6|7516.8|7501.8|7514.8|7499.8|23
1596626700000|2020-08-05 11:25:00|7517|7502|7516.3|7501.3|7517.3|7502.3|7516.2|7501.2|26
1596627000000|2020-08-05 11:30:00|7516.2|7501.2|7516|7501|7516.2|7501.2|7515.3|7500.3|3
1596627300000|2020-08-05 11:35:00|7521.2|7496.2|7521.2|7496.2|7521.2|7496.2|7521.2|7496.2|1
1596627600000|2020-08-05 11:40:00|7521|7496|7521.2|7496.2|7521.2|7496.2|7521|7496|4
1596627900000|2020-08-05 11:45:00|7520.9|7495.9|7521.2|7496.2|7521.2|7496.2|7520.9|7495.9|3
1596628200000|2020-08-05 11:50:00|7520.3|7495.3|7520|7495|7520.3|7495.3|7520|7495|10
1596628500000|2020-08-05 11:55:00|7520.1|7495.1|7513.6|7498.6|7520.3|7498.9|7513.2|7495.1|21
1596628800000|2020-08-05 12:00:00|7513.7|7498.7|7518.9|7493.9|7519.1|7499.7|7513.2|7493.8|62
1596629100000|2020-08-05 12:05:00|7518.8|7493.8|7519|7494|7519.2|7494.2|7518.6|7493.6|29
1596629400000|2020-08-05 12:10:00|7519.1|7494.1|7519.6|7494.6|7519.7|7499.5|7514|7493.3|46
1596629700000|2020-08-05 12:15:00|7519.7|7494.7|7522.5|7497.5|7523|7501.6|7516.2|7494.6|126
1596630000000|2020-08-05 12:20:00|7522.4|7497.4|7522.7|7497.7|7523.1|7498.1|7522.3|7497.3|83
1596630300000|2020-08-05 12:25:00|7517.2|7502.2|7516.2|7501.2|7517.2|7502.2|7516.1|7501.1|13
1596630600000|2020-08-05 12:30:00|7516.3|7501.3|7516.3|7501.3|7516.3|7501.3|7516.3|7501.3|1
1596630900000|2020-08-05 12:35:00|7516.5|7501.5|7516.5|7501.5|7516.5|7501.5|7516.4|7501.4|7
1596631200000|2020-08-05 12:40:00|7515.7|7500.7|7516.4|7501.4|7516.8|7501.8|7515.2|7500.2|13
1596631500000|2020-08-05 12:45:00|7516.2|7501.2|7516.2|7501.2|7516.3|7501.3|7515.3|7500.3|12
1596631800000|2020-08-05 12:50:00|7516.4|7501.4|7515.6|7500.6|7517.4|7502.4|7514.9|7499.9|15
1596632100000|2020-08-05 12:55:00|7515.5|7500.5|7515.3|7500.3|7515.5|7500.5|7515.3|7500.3|6
1596632400000|2020-08-05 13:00:00|7515.2|7500.2|7515.5|7500.5|7515.5|7500.5|7514.8|7499.8|23
1596632700000|2020-08-05 13:05:00|7515.4|7500.4|7516.4|7501.4|7516.5|7501.5|7515.2|7500.2|29
1596633000000|2020-08-05 13:10:00|7516.3|7501.3|7516.4|7501.4|7516.4|7501.4|7516.3|7501.3|2
1596633300000|2020-08-05 13:15:00|7516.3|7501.3|7516.3|7501.3|7516.5|7501.5|7516.1|7501.1|24
1596633600000|2020-08-05 13:20:00|7516.2|7501.2|7516.5|7501.5|7516.5|7501.5|7516|7501|20
1596633900000|2020-08-05 13:25:00|7516.6|7501.6|7521.3|7496.3|7521.4|7501.6|7516.2|7496.2|9
1596634200000|2020-08-05 13:30:00|7521|7496|7516.6|7501.6|7521.3|7501.6|7515.8|7496|7
1596634800000|2020-08-05 13:40:00|7517.6|7502.6|7518|7503|7518|7503|7517.1|7502.1|11
1596635100000|2020-08-05 13:45:00|7517.8|7502.8|7517.6|7502.6|7518|7503|7517.6|7502.6|6
1596635400000|2020-08-05 13:50:00|7517.8|7502.8|7516|7501|7521.5|7502.8|7515.8|7496.4|8
1596635700000|2020-08-05 13:55:00|7515.9|7500.9|7515.2|7500.2|7515.9|7500.9|7515.2|7500.2|3
1596636000000|2020-08-05 14:00:00|7515.4|7500.4|7519.3|7494.3|7519.4|7500.8|7515.1|7494|17
1596636300000|2020-08-05 14:05:00|7512.8|7497.8|7513.2|7498.2|7513.6|7498.6|7512.8|7497.8|8
1596636600000|2020-08-05 14:10:00|7513|7498|7516|7491|7516.4|7498|7512.4|7491|12
1596636900000|2020-08-05 14:15:00|7515.8|7490.8|7510.6|7495.6|7515.8|7495.6|7510.6|7490.7|3
1596637200000|2020-08-05 14:20:00|7510.2|7495.2|7510.5|7495.5|7516.4|7496.6|7510.2|7490.9|30
1596637500000|2020-08-05 14:25:00|7510.4|7495.4|7510.4|7495.4|7515.6|7495.4|7509.5|7490.4|23
1596637800000|2020-08-05 14:30:00|7510.6|7495.6|7511.1|7496.1|7516.9|7496.4|7510.2|7490.7|22
1596638100000|2020-08-05 14:35:00|7511.2|7496.2|7516.8|7491.8|7516.8|7496.6|7509.4|7489.9|31
1596638400000|2020-08-05 14:40:00|7516.7|7491.7|7516.7|7491.7|7516.8|7491.8|7516.7|7491.7|5
1596638700000|2020-08-05 14:45:00|7516.6|7491.6|7516.7|7491.7|7516.7|7491.7|7516.3|7491.3|12
1596639000000|2020-08-05 14:50:00|7516.6|7491.6|7511|7496|7516.7|7496|7510.8|7491.6|5
1596639300000|2020-08-05 14:55:00|7511.2|7496.2|7516.7|7491.7|7516.8|7498.1|7511.2|7491.4|14
1596639600000|2020-08-05 15:00:00|7516.6|7491.6|7516.4|7491.4|7516.6|7491.6|7516.4|7491.4|3
1596639900000|2020-08-05 15:05:00|7516.3|7491.3|7516|7491|7516.4|7491.4|7516|7491|4
1596640200000|2020-08-05 15:10:00|7516.1|7491.1|7510.7|7495.7|7516.9|7495.7|7509.8|7491|20
1596640800000|2020-08-05 15:20:00|7511.8|7496.8|7510.2|7495.2|7516.1|7497.4|7509.2|7490.5|25
1596641100000|2020-08-05 15:25:00|7510.4|7495.4|7510.2|7495.2|7510.4|7495.4|7510|7495|3
1596641400000|2020-08-05 15:30:00|7510.8|7495.8|7510.8|7495.8|7510.8|7495.8|7510.8|7495.8|1
1596641700000|2020-08-05 15:35:00|7511|7496|7510.2|7495.2|7511|7496|7510.2|7495.2|4
1596642000000|2020-08-05 15:40:00|7510.6|7495.6|7516|7491|7516.6|7495.6|7510.2|7490.9|12
1596642300000|2020-08-05 15:45:00|7516.7|7491.7|7516|7491|7516.7|7491.7|7516|7491|6
1596642600000|2020-08-05 15:50:00|7515.9|7490.9|7517.2|7492.2|7517.2|7496.8|7510|7490.9|21
1596642900000|2020-08-05 15:55:00|7517.4|7492.4|7517.7|7492.7|7518|7493|7517|7492|33
1596643200000|2020-08-05 16:00:00|7517.5|7492.5|7517.8|7492.8|7518.4|7496.8|7511.5|7491.4|43
1596643500000|2020-08-05 16:05:00|7517.9|7492.9|7519.8|7494.8|7519.9|7494.9|7517.9|7492.9|44
1596643800000|2020-08-05 16:10:00|7519.7|7494.7|7517.6|7492.6|7519.7|7494.7|7516.7|7491.7|26
1596644100000|2020-08-05 16:15:00|7517.7|7492.7|7517.7|7492.7|7517.7|7496.8|7511.6|7492.6|7
1596644400000|2020-08-05 16:20:00|7517.8|7492.8|7519|7494|7519.5|7500.1|7513.2|7492.8|17
1596644700000|2020-08-05 16:25:00|7518.9|7493.9|7519.3|7494.3|7519.3|7494.3|7518.8|7493.8|4
1596645300000|2020-08-05 16:35:00|7519.7|7494.7|7519.2|7494.2|7519.8|7494.8|7519.2|7494.2|6
1596645600000|2020-08-05 16:40:00|7519.3|7494.3|7521.8|7496.8|7521.8|7501.5|7514.4|7494.3|14
1596646500000|2020-08-05 16:55:00|7518.2|7503.2|7518.8|7503.8|7519|7504|7518.2|7503.2|5
1596647700000|2020-08-05 17:15:00|7518.6|7503.6|7518.8|7503.8|7518.8|7503.8|7518.2|7503.2|4
1596648900000|2020-08-05 17:35:00|7519|7504|7518.8|7503.8|7519|7504|7518.8|7503.8|2
1596649200000|2020-08-05 17:40:00|7518.4|7503.4|7518.8|7503.8|7518.8|7503.8|7518.2|7503.2|7
1596650100000|2020-08-05 17:55:00|7518.4|7503.4|7518.4|7503.4|7518.8|7503.8|7518.4|7503.4|3
1596650400000|2020-08-05 18:00:00|7518.8|7503.8|7517.6|7502.6|7518.8|7503.8|7517.3|7502.3|16
1596651000000|2020-08-05 18:10:00|7517.4|7502.4|7517.6|7502.6|7517.6|7502.6|7517.4|7502.4|3
1596652200000|2020-08-05 18:30:00|7518.2|7503.2|7518.5|7503.5|7518.5|7503.5|7518.1|7503.1|3
1596652500000|2020-08-05 18:35:00|7518.8|7503.8|7518.8|7503.8|7518.8|7503.8|7518.8|7503.8|1
1596653700000|2020-08-05 18:55:00|7518.4|7503.4|7518.2|7503.2|7523.1|7503.4|7517.8|7497.9|8
1596654000000|2020-08-05 19:00:00|7518.4|7503.4|7522.9|7497.9|7523|7503.4|7518|7497.4|10
1596654300000|2020-08-05 19:05:00|7522.8|7497.8|7517.9|7502.9|7523|7502.9|7517.9|7497.4|8
1596654600000|2020-08-05 19:10:00|7517.8|7502.8|7517.8|7502.8|7517.8|7502.8|7517.8|7502.8|1
1596655200000|2020-08-05 19:20:00|7517.3|7502.3|7522.3|7497.3|7522.3|7502.3|7517|7496.3|5
1596655500000|2020-08-05 19:25:00|7521.9|7496.9|7516.9|7501.9|7521.9|7501.9|7516.9|7496.8|3
1596655800000|2020-08-05 19:30:00|7516.8|7501.8|7516.8|7501.8|7516.8|7501.8|7516.8|7501.8|1
1596656100000|2020-08-05 19:35:00|7516.3|7501.3|7516.3|7501.3|7516.3|7501.3|7516.3|7501.3|1
1596656400000|2020-08-05 19:40:00|7515.9|7500.9|7516.3|7501.3|7516.3|7501.3|7515.9|7500.9|4
1596656700000|2020-08-05 19:45:00|7516.7|7501.7|7524.5|7499.5|7524.7|7502.1|7516.7|7498.7|9
1596657000000|2020-08-05 19:50:00|7524.4|7499.4|7523.1|7498.1|7524.6|7499.6|7523.1|7498.1|4
1596657300000|2020-08-05 19:55:00|7517.5|7502.5|7517.9|7502.9|7518.1|7503.1|7517.5|7502.5|5
1596681000000|2020-08-06 02:30:00|7521.3|7496.3|7523|7498|7524.2|7499.2|7521.3|7496.3|12
1596681300000|2020-08-06 02:35:00|7522.9|7497.9|7523.9|7498.9|7523.9|7498.9|7522.9|7497.9|4
1596682500000|2020-08-06 02:55:00|7523|7498|7524.9|7499.9|7524.9|7499.9|7522.9|7497.9|5
1596682800000|2020-08-06 03:00:00|7525.2|7500.2|7521.7|7506.7|7526.8|7506.7|7521.7|7500.2|11
1596683700000|2020-08-06 03:15:00|7521.9|7506.9|7523.8|7498.8|7527.4|7506.9|7518.5|7498.6|40
1596684000000|2020-08-06 03:20:00|7523.9|7498.9|7520.1|7505.1|7523.9|7505.1|7518.5|7498.2|8
1596684600000|2020-08-06 03:30:00|7525.3|7500.3|7519.6|7504.6|7525.3|7505.2|7519|7499.9|36
1596684900000|2020-08-06 03:35:00|7519.7|7504.7|7518.5|7503.5|7520.7|7505.7|7518.5|7503.5|96
1596685200000|2020-08-06 03:40:00|7518.4|7503.4|7515|7500|7518.5|7503.5|7514.1|7499.1|146
1596685500000|2020-08-06 03:45:00|7514.7|7499.7|7512.7|7497.7|7514.7|7499.7|7510.4|7495.4|107
1596685800000|2020-08-06 03:50:00|7512.8|7497.8|7513.4|7498.4|7515.1|7500.1|7512.7|7497.7|96
1596686100000|2020-08-06 03:55:00|7513.2|7498.2|7513.9|7498.9|7514.3|7499.3|7512.8|7497.8|23
1596686400000|2020-08-06 04:00:00|7514|7499|7513.5|7498.5|7514.3|7499.3|7513.3|7498.3|31
1596686700000|2020-08-06 04:05:00|7513.6|7498.6|7510.9|7495.9|7514.2|7499.2|7510.6|7495.6|45
1596687000000|2020-08-06 04:10:00|7510.8|7495.8|7511.1|7496.1|7511.4|7496.4|7510.4|7495.4|47
1596687300000|2020-08-06 04:15:00|7511|7496|7510.4|7495.4|7511.3|7496.3|7509.7|7494.7|62
1596687600000|2020-08-06 04:20:00|7510.5|7495.5|7510|7495|7511.3|7496.3|7509.6|7494.6|77
1596687900000|2020-08-06 04:25:00|7510.1|7495.1|7510.7|7495.7|7511.2|7496.2|7510.1|7495.1|44
1596688200000|2020-08-06 04:30:00|7510.6|7495.6|7510.8|7495.8|7510.8|7495.8|7509.8|7494.8|37
1596688500000|2020-08-06 04:35:00|7511|7496|7512.8|7497.8|7514.2|7499.2|7511|7496|55
1596688800000|2020-08-06 04:40:00|7512.9|7497.9|7512.3|7497.3|7514|7499|7512.1|7497.1|55
1596689100000|2020-08-06 04:45:00|7512.2|7497.2|7508.8|7493.8|7512.2|7497.2|7508.2|7493.2|86
1596689400000|2020-08-06 04:50:00|7508.9|7493.9|7510.4|7495.4|7510.4|7495.4|7507.6|7492.6|69
1596689700000|2020-08-06 04:55:00|7510.5|7495.5|7513.6|7498.6|7513.6|7498.6|7510.5|7495.5|84
1596690000000|2020-08-06 05:00:00|7513.4|7498.4|7515|7500|7515.1|7500.1|7513.4|7498.4|35
1596690300000|2020-08-06 05:05:00|7514.5|7499.5|7517.1|7502.1|7517.3|7502.3|7514.4|7499.4|57
1596690600000|2020-08-06 05:10:00|7517|7502|7521.3|7506.3|7521.8|7506.8|7517|7502|130
1596690900000|2020-08-06 05:15:00|7521|7506|7519.5|7504.5|7521.8|7506.8|7519.5|7504.5|88
1596691200000|2020-08-06 05:20:00|7519.6|7504.6|7519|7504|7519.6|7504.6|7517.4|7502.4|103
1596691500000|2020-08-06 05:25:00|7518.9|7503.9|7517.3|7502.3|7519.5|7504.5|7517.3|7502.3|46
1596691800000|2020-08-06 05:30:00|7517.1|7502.1|7519.4|7504.4|7519.4|7504.4|7517|7502|37
1596692100000|2020-08-06 05:35:00|7519.5|7504.5|7520.9|7505.9|7520.9|7505.9|7519.4|7504.4|57
1596692400000|2020-08-06 05:40:00|7520.8|7505.8|7520.2|7505.2|7520.9|7505.9|7519.9|7504.9|61
1596692700000|2020-08-06 05:45:00|7520.3|7505.3|7517.6|7502.6|7520.4|7505.4|7517.2|7502.2|63
1596693000000|2020-08-06 05:50:00|7517.7|7502.7|7519.8|7504.8|7519.9|7504.9|7517.7|7502.7|41
1596693300000|2020-08-06 05:55:00|7519.7|7504.7|7519.6|7504.6|7519.7|7504.7|7519.4|7504.4|40
1596693600000|2020-08-06 06:00:00|7519.7|7504.7|7516.4|7501.4|7519.9|7504.9|7515|7500|102
1596693900000|2020-08-06 06:05:00|7516.3|7501.3|7513.7|7498.7|7516.3|7501.3|7511.8|7496.8|123
1596694200000|2020-08-06 06:10:00|7513.6|7498.6|7518|7503|7518.1|7503.1|7513.6|7498.6|56
1596694500000|2020-08-06 06:15:00|7517.9|7502.9|7516.3|7501.3|7518.4|7503.4|7516.3|7501.3|60
1596694800000|2020-08-06 06:20:00|7516|7501|7518.4|7503.4|7518.4|7503.4|7516|7501|64
1596695100000|2020-08-06 06:25:00|7518.3|7503.3|7517|7502|7519|7504|7516.6|7501.6|99
1596695400000|2020-08-06 06:30:00|7516.9|7501.9|7513.6|7498.6|7518.2|7503.2|7511.6|7496.6|180
1596695700000|2020-08-06 06:35:00|7513.7|7498.7|7514.6|7499.6|7515.7|7500.7|7512.5|7497.5|138
1596696000000|2020-08-06 06:40:00|7514.7|7499.7|7514.5|7499.5|7514.9|7499.9|7508.9|7493.9|151
1596696300000|2020-08-06 06:45:00|7514.6|7499.6|7514.1|7499.1|7515|7500|7512.6|7497.6|132
1596696600000|2020-08-06 06:50:00|7514|7499|7517.6|7502.6|7517.6|7502.6|7513.8|7498.8|133
1596696900000|2020-08-06 06:55:00|7517.5|7502.5|7515.1|7500.1|7517.6|7502.6|7513.9|7498.9|76
1596697200000|2020-08-06 07:00:00|7515.2|7500.2|7516.8|7501.8|7517.6|7502.6|7514.8|7499.8|111
1596697500000|2020-08-06 07:05:00|7516.6|7501.6|7518.5|7503.5|7519.9|7504.9|7516.3|7501.3|100
1596697800000|2020-08-06 07:10:00|7518.4|7503.4|7516.7|7501.7|7518.4|7503.4|7516.2|7501.2|71
1596698100000|2020-08-06 07:15:00|7516.6|7501.6|7517|7502|7517|7502|7515.3|7500.3|50
1596698400000|2020-08-06 07:20:00|7516.9|7501.9|7518.5|7503.5|7518.7|7503.7|7516.7|7501.7|37
1596698700000|2020-08-06 07:25:00|7518.6|7503.6|7517.7|7502.7|7520.4|7505.4|7517.1|7502.1|81
1596699000000|2020-08-06 07:30:00|7518|7503|7517|7502|7518.4|7503.4|7516.4|7501.4|34
1596699300000|2020-08-06 07:35:00|7517.4|7502.4|7517.4|7502.4|7518.7|7503.7|7516.6|7501.6|31
1596699600000|2020-08-06 07:40:00|7517.2|7502.2|7518.6|7503.6|7519.8|7504.8|7516.6|7501.6|45
1596699900000|2020-08-06 07:45:00|7518.9|7503.9|7519.2|7504.2|7519.5|7504.5|7517.3|7502.3|44
1596700200000|2020-08-06 07:50:00|7519.5|7504.5|7520.9|7505.9|7522|7507|7519.2|7504.2|59
1596700500000|2020-08-06 07:55:00|7521.2|7506.2|7520|7505|7521.5|7506.5|7520|7505|55
1596700800000|2020-08-06 08:00:00|7520.4|7505.4|7522|7507|7523.6|7508.6|7520.2|7505.2|66
1596701100000|2020-08-06 08:05:00|7521.9|7506.9|7524.4|7509.4|7524.7|7509.7|7521.6|7506.6|61
1596701400000|2020-08-06 08:10:00|7524.2|7509.2|7524.4|7509.4|7524.7|7509.7|7522.9|7507.9|64
1596701700000|2020-08-06 08:15:00|7524.5|7509.5|7526.3|7511.3|7526.4|7511.4|7524.4|7509.4|81
1596702000000|2020-08-06 08:20:00|7526.4|7511.4|7526|7511|7526.7|7511.7|7525.4|7510.4|47
1596702300000|2020-08-06 08:25:00|7525.9|7510.9|7523|7508|7527.1|7512.1|7522.9|7507.9|58
1596702600000|2020-08-06 08:30:00|7522.9|7507.9|7523.2|7508.2|7523.4|7508.4|7521.3|7506.3|69
1596702900000|2020-08-06 08:35:00|7523|7508|7523.6|7508.6|7524.9|7509.9|7522.9|7507.9|36
1596703200000|2020-08-06 08:40:00|7523.3|7508.3|7528.3|7513.3|7528.5|7513.5|7523.3|7508.3|32
1596703500000|2020-08-06 08:45:00|7528.4|7513.4|7528.6|7513.6|7535|7516.3|7528.3|7509.7|43
1596703800000|2020-08-06 08:50:00|7528.8|7513.8|7529.4|7514.4|7534.8|7515.6|7528.6|7509.3|43
1596704100000|2020-08-06 08:55:00|7529.2|7514.2|7528.8|7513.8|7529.8|7514.8|7528.6|7513.6|12
1596704400000|2020-08-06 09:00:00|7528.6|7513.6|7531.6|7516.6|7531.6|7516.6|7528.6|7513.6|39
1596704700000|2020-08-06 09:05:00|7531.2|7516.2|7529|7514|7531.6|7516.6|7529|7514|32
1596705000000|2020-08-06 09:10:00|7528.6|7513.6|7529.8|7514.8|7530.2|7515.2|7528.2|7513.2|26
1596705300000|2020-08-06 09:15:00|7529.7|7514.7|7528.1|7513.1|7529.8|7514.8|7528.1|7513.1|37
1596705600000|2020-08-06 09:20:00|7528.2|7513.2|7527.7|7512.7|7528.7|7513.7|7527.4|7512.4|39
1596705900000|2020-08-06 09:25:00|7527.9|7512.9|7528.1|7513.1|7529.4|7514.4|7527.9|7512.9|55
1596706200000|2020-08-06 09:30:00|7528.2|7513.2|7527.9|7512.9|7528.7|7513.7|7527.9|7512.9|32
1596706500000|2020-08-06 09:35:00|7528.1|7513.1|7527.2|7512.2|7528.7|7513.7|7527.2|7512.2|23
1596706800000|2020-08-06 09:40:00|7527.3|7512.3|7528.2|7513.2|7528.5|7513.5|7527.2|7512.2|26
1596707100000|2020-08-06 09:45:00|7528|7513|7527.3|7512.3|7528|7513|7527.3|7512.3|15
1596707400000|2020-08-06 09:50:00|7527.1|7512.1|7527.2|7512.2|7527.2|7512.2|7526.5|7511.5|8
1596707700000|2020-08-06 09:55:00|7526.8|7511.8|7525.4|7510.4|7526.8|7511.8|7524.3|7509.3|34
1596708000000|2020-08-06 10:00:00|7525.7|7510.7|7525.7|7510.7|7526.3|7511.3|7525.4|7510.4|26
1596708300000|2020-08-06 10:05:00|7525.9|7510.9|7524.7|7509.7|7525.9|7510.9|7524.6|7509.6|35
1596708600000|2020-08-06 10:10:00|7525|7510|7525.7|7510.7|7525.7|7510.7|7524.9|7509.9|54
1596708900000|2020-08-06 10:15:00|7525.6|7510.6|7525.7|7510.7|7525.7|7510.7|7525.4|7510.4|34
1596709200000|2020-08-06 10:20:00|7525.6|7510.6|7526.8|7511.8|7527.2|7512.2|7525.2|7510.2|54
1596709500000|2020-08-06 10:25:00|7526.6|7511.6|7524.8|7509.8|7526.6|7511.6|7524.2|7509.2|16
1596709800000|2020-08-06 10:30:00|7525|7510|7524.8|7509.8|7525|7510|7524.8|7509.8|2
1596710100000|2020-08-06 10:35:00|7525|7510|7525|7510|7525.4|7510.4|7524.8|7509.8|18
1596710400000|2020-08-06 10:40:00|7525.2|7510.2|7525.3|7510.3|7525.9|7510.9|7525.2|7510.2|5
1596710700000|2020-08-06 10:45:00|7525.7|7510.7|7526|7511|7526|7511|7525.7|7510.7|2
1596711000000|2020-08-06 10:50:00|7526.1|7511.1|7527.1|7512.1|7527.1|7512.1|7526.1|7511.1|4
1596711300000|2020-08-06 10:55:00|7526.9|7511.9|7527.2|7512.2|7527.2|7512.2|7526.3|7511.3|9
1596711600000|2020-08-06 11:00:00|7527.3|7512.3|7527.9|7512.9|7528.1|7513.1|7527.3|7512.3|8
1596711900000|2020-08-06 11:05:00|7528|7513|7528.2|7513.2|7529.3|7514.3|7528|7513|37
1596712200000|2020-08-06 11:10:00|7528.3|7513.3|7528.7|7513.7|7530|7515|7528.3|7513.3|38
1596712500000|2020-08-06 11:15:00|7528.8|7513.8|7528.8|7513.8|7529.8|7514.8|7528.8|7513.8|23
1596712800000|2020-08-06 11:20:00|7528.4|7513.4|7528.2|7513.2|7528.8|7513.8|7528.2|7513.2|9
1596713100000|2020-08-06 11:25:00|7528.1|7513.1|7526.3|7511.3|7528.1|7513.1|7524.1|7509.1|71
1596713400000|2020-08-06 11:30:00|7531.2|7506.2|7524.6|7509.6|7531.2|7509.6|7524.1|7505.3|14
1596713700000|2020-08-06 11:35:00|7524.8|7509.8|7530|7505|7530.6|7509.8|7524.8|7505|7
1596714000000|2020-08-06 11:40:00|7530.6|7505.6|7530.6|7505.6|7530.6|7505.6|7530.6|7505.6|1
1596714300000|2020-08-06 11:45:00|7530|7505|7530|7505|7530|7505|7530|7505|1
1596714600000|2020-08-06 11:50:00|7530.1|7505.1|7530.2|7505.2|7530.2|7505.2|7529.9|7504.9|10
1596714900000|2020-08-06 11:55:00|7530.3|7505.3|7526.8|7511.8|7530.4|7511.8|7526.4|7505.2|59
1596715200000|2020-08-06 12:00:00|7526.7|7511.7|7526.8|7511.8|7527.1|7512.1|7526.6|7511.6|497
1596715500000|2020-08-06 12:05:00|7526.9|7511.9|7526.8|7511.8|7528|7513|7526.6|7511.6|21
1596715800000|2020-08-06 12:10:00|7527|7512|7527.2|7512.2|7527.2|7512.2|7526.9|7511.9|3
1596716100000|2020-08-06 12:15:00|7527.3|7512.3|7525.8|7510.8|7532.9|7513.1|7525.3|7507.6|103
1596716400000|2020-08-06 12:20:00|7525.7|7510.7|7525.8|7510.8|7526|7511|7525.7|7510.7|10
1596716700000|2020-08-06 12:25:00|7525.9|7510.9|7525.9|7510.9|7525.9|7510.9|7525.7|7510.7|9
1596717000000|2020-08-06 12:30:00|7525.8|7510.8|7525.9|7510.9|7525.9|7510.9|7525.6|7510.6|12
1596717300000|2020-08-06 12:35:00|7525.8|7510.8|7526|7511|7526|7511|7525.8|7510.8|5
1596717600000|2020-08-06 12:40:00|7525.8|7510.8|7529.4|7504.4|7530|7510.8|7524.5|7504.4|57
1596717900000|2020-08-06 12:45:00|7529.3|7504.3|7523.8|7508.8|7529.5|7509.5|7523.8|7504|79
1596718200000|2020-08-06 12:50:00|7523.6|7508.6|7520.9|7505.9|7523.6|7508.6|7520.9|7505.9|6
1596718500000|2020-08-06 12:55:00|7520.8|7505.8|7521.6|7506.6|7521.6|7506.6|7520.3|7505.3|46
1596718800000|2020-08-06 13:00:00|7521.5|7506.5|7522.8|7507.8|7523.6|7508.6|7521.5|7506.5|16
1596719100000|2020-08-06 13:05:00|7522.6|7507.6|7522.6|7507.6|7522.6|7507.6|7522.6|7507.6|1
1596719400000|2020-08-06 13:10:00|7522.7|7507.7|7522.2|7507.2|7522.7|7507.7|7522.2|7507.2|5
1596719700000|2020-08-06 13:15:00|7522.5|7507.5|7524|7509|7524|7509|7522.2|7507.2|32
1596720000000|2020-08-06 13:20:00|7524.1|7509.1|7528.9|7503.9|7528.9|7509.3|7523.8|7503.5|79
1596720300000|2020-08-06 13:25:00|7529|7504|7523|7508|7529|7508|7523|7503.7|14
1596720600000|2020-08-06 13:30:00|7522.8|7507.8|7523.5|7508.5|7529.1|7508.7|7522.6|7503.7|18
1596720900000|2020-08-06 13:35:00|7523.6|7508.6|7522.8|7507.8|7528.7|7508.6|7522.8|7503.3|14
1596721200000|2020-08-06 13:40:00|7522.4|7507.4|7526.3|7501.3|7526.4|7507.8|7520.8|7500.7|35
1596722100000|2020-08-06 13:55:00|7526.5|7501.5|7521|7506|7526.5|7506|7521|7501.4|3
1596722400000|2020-08-06 14:00:00|7520.8|7505.8|7520.8|7505.8|7520.8|7505.8|7520.8|7505.8|1
1596722700000|2020-08-06 14:05:00|7520|7505|7527|7502|7527.5|7507.1|7519.8|7501.3|39
1596723000000|2020-08-06 14:10:00|7527.1|7502.1|7521.4|7506.4|7527.4|7506.4|7521.4|7502|11
1596723300000|2020-08-06 14:15:00|7522|7507|7522|7507|7523|7508|7521.6|7506.6|14
1596723600000|2020-08-06 14:20:00|7523|7508|7523.2|7508.2|7524|7509|7522.8|7507.8|18
1596724200000|2020-08-06 14:30:00|7522.2|7507.2|7521.5|7506.5|7522.2|7507.2|7521.5|7506.5|5
1596724800000|2020-08-06 14:40:00|7521.6|7506.6|7529.1|7504.1|7529.9|7508.2|7521.5|7503.1|51
1596725100000|2020-08-06 14:45:00|7529.2|7504.2|7528.5|7503.5|7529.2|7504.2|7528.5|7503.5|6
1596725400000|2020-08-06 14:50:00|7528.6|7503.6|7524|7509|7528.6|7509|7523.9|7503.5|4
1596725700000|2020-08-06 14:55:00|7523.8|7508.8|7524|7509|7524.2|7509.2|7523.2|7508.2|22
1596726000000|2020-08-06 15:00:00|7524.6|7509.6|7524|7509|7524.6|7509.6|7523.8|7508.8|8
1596726300000|2020-08-06 15:05:00|7523.2|7508.2|7524.2|7509.2|7524.6|7509.6|7523.2|7508.2|9
1596726600000|2020-08-06 15:10:00|7523.8|7508.8|7524|7509|7524.2|7509.2|7523.8|7508.8|3
1596726900000|2020-08-06 15:15:00|7523.7|7508.7|7526.6|7501.6|7526.8|7508.7|7521.9|7501.3|19
1596727200000|2020-08-06 15:20:00|7526.7|7501.7|7527.1|7502.1|7527.2|7502.2|7526.6|7501.6|38
1596727500000|2020-08-06 15:25:00|7527.2|7502.2|7526.6|7501.6|7527.3|7502.3|7526.2|7501.2|137
1596727800000|2020-08-06 15:30:00|7526.7|7501.7|7526.7|7501.7|7527.3|7502.3|7526.3|7501.3|183
1596728100000|2020-08-06 15:35:00|7526.8|7501.8|7527.1|7502.1|7527.2|7502.2|7526.6|7501.6|74
1596728400000|2020-08-06 15:40:00|7527|7502|7526.7|7501.7|7527.4|7508.2|7523.2|7501.6|145
1596728700000|2020-08-06 15:45:00|7526.8|7501.8|7526.6|7501.6|7527|7502|7526.4|7501.4|56
1596729000000|2020-08-06 15:50:00|7526.8|7501.8|7526.7|7501.7|7527.1|7502.1|7526.5|7501.5|30
1596729300000|2020-08-06 15:55:00|7526.8|7501.8|7527|7502|7527.3|7502.3|7526.6|7501.6|26
1596729600000|2020-08-06 16:00:00|7527.1|7502.1|7522.2|7507.2|7527.3|7508|7521.5|7502.1|21
1596729900000|2020-08-06 16:05:00|7522.4|7507.4|7520.8|7505.8|7526.3|7507.6|7520.2|7501.2|25
1596730200000|2020-08-06 16:10:00|7520.6|7505.6|7521|7506|7521|7506|7520.2|7505.2|5
1596730500000|2020-08-06 16:15:00|7521.2|7506.2|7520.8|7505.8|7522|7507|7520.8|7505.8|3
1596731100000|2020-08-06 16:25:00|7521.2|7506.2|7520.8|7505.8|7521.2|7506.2|7520.8|7505.8|2
1596731400000|2020-08-06 16:30:00|7521.2|7506.2|7522|7507|7522|7507|7521.2|7506.2|2
1596731700000|2020-08-06 16:35:00|7522.1|7507.1|7522|7507|7522.1|7507.1|7522|7507|2
1596732300000|2020-08-06 16:45:00|7522.8|7507.8|7523.9|7508.9|7524.1|7509.1|7522.8|7507.8|6
1596732600000|2020-08-06 16:50:00|7524.1|7509.1|7523.6|7508.6|7524.1|7509.1|7523.5|7508.5|4
1596732900000|2020-08-06 16:55:00|7523.8|7508.8|7523.3|7508.3|7523.8|7508.8|7522.8|7507.8|10
1596733200000|2020-08-06 17:00:00|7524|7509|7524|7509|7524|7509|7524|7509|1
1596733500000|2020-08-06 17:05:00|7524.1|7509.1|7524.3|7509.3|7524.3|7509.3|7523.8|7508.8|6
1596733800000|2020-08-06 17:10:00|7524.6|7509.6|7525|7510|7525.3|7510.3|7524.5|7509.5|6
1596734100000|2020-08-06 17:15:00|7525.2|7510.2|7532.1|7507.1|7532.1|7511.4|7525|7506|12
1596734400000|2020-08-06 17:20:00|7527|7512|7527.1|7512.1|7527.1|7512.1|7527|7512|2
1596734700000|2020-08-06 17:25:00|7527|7512|7527|7512|7527|7512|7527|7512|1
1596735000000|2020-08-06 17:30:00|7528|7513|7532.7|7507.7|7533.1|7513.2|7528|7507.7|9
1596735300000|2020-08-06 17:35:00|7532.8|7507.8|7532.6|7507.6|7533.2|7508.2|7532.5|7507.5|32
1596735600000|2020-08-06 17:40:00|7531.5|7506.5|7530.7|7505.7|7531.5|7506.5|7529.9|7504.9|81
1596735900000|2020-08-06 17:45:00|7530.6|7505.6|7529.8|7504.8|7530.7|7505.7|7529.4|7504.4|313
1596736200000|2020-08-06 17:50:00|7529.9|7504.9|7530.2|7505.2|7530.4|7505.4|7529.9|7504.9|91
1596736500000|2020-08-06 17:55:00|7530.3|7505.3|7530.6|7505.6|7530.9|7505.9|7530.1|7505.1|355
1596736800000|2020-08-06 18:00:00|7530.4|7505.4|7531.1|7506.1|7531.2|7506.2|7530.3|7505.3|67
1596737100000|2020-08-06 18:05:00|7531.2|7506.2|7531.1|7506.1|7531.2|7506.2|7531.1|7506.1|2
1596737400000|2020-08-06 18:10:00|7531.6|7506.6|7532|7507|7532|7507|7531.6|7506.6|4
1596737700000|2020-08-06 18:15:00|7532.1|7507.1|7532.1|7507.1|7532.1|7507.1|7532.1|7507.1|1
1596738000000|2020-08-06 18:20:00|7532.3|7507.3|7533.4|7508.4|7534.7|7509.7|7532.3|7507.3|33
1596738300000|2020-08-06 18:25:00|7533.3|7508.3|7533.3|7508.3|7533.3|7508.3|7533.3|7508.3|1
1596739800000|2020-08-06 18:50:00|7532.4|7507.4|7533.1|7508.1|7533.1|7508.1|7532.4|7507.4|3
1596740100000|2020-08-06 18:55:00|7532.3|7507.3|7532.3|7507.3|7532.3|7507.3|7532.3|7507.3|1
1596741000000|2020-08-06 19:10:00|7530.9|7505.9|7532.1|7507.1|7532.2|7507.2|7530.8|7505.8|15
1596741300000|2020-08-06 19:15:00|7531.1|7506.1|7530.4|7505.4|7531.1|7506.1|7530.4|7505.4|5
1596741600000|2020-08-06 19:20:00|7530.3|7505.3|7530.6|7505.6|7530.6|7505.6|7530.3|7505.3|2
1596742200000|2020-08-06 19:30:00|7531.3|7506.3|7531.8|7506.8|7531.8|7506.8|7531.3|7506.3|2
1596742800000|2020-08-06 19:40:00|7532.6|7507.6|7532.9|7507.9|7532.9|7507.9|7532.6|7507.6|4
1596743100000|2020-08-06 19:45:00|7532.8|7507.8|7532.8|7507.8|7532.8|7507.8|7532.8|7507.8|1
1596743400000|2020-08-06 19:50:00|7531.8|7506.8|7531.8|7506.8|7532.1|7507.1|7531.8|7506.8|3
1596743700000|2020-08-06 19:55:00|7530.8|7505.8|7530.6|7505.6|7530.8|7505.8|7530.3|7505.3|4
1596767400000|2020-08-07 02:30:00|7537.1|7512.1|7539.3|7514.3|7542.4|7517.4|7534|7509|164
1596767700000|2020-08-07 02:35:00|7538.2|7513.2|7538.5|7513.5|7541.3|7516.3|7538|7513|527
1596768000000|2020-08-07 02:40:00|7538.8|7513.8|7539.4|7514.4|7541.3|7516.3|7538.3|7513.3|528
1596768300000|2020-08-07 02:45:00|7539.7|7514.7|7532.9|7507.9|7540.7|7515.7|7531.7|7506.7|503
1596768600000|2020-08-07 02:50:00|7533|7508|7532.9|7507.9|7533.1|7508.1|7532.9|7507.9|486
1596768900000|2020-08-07 02:55:00|7533|7508|7538.9|7513.9|7539|7514|7532.9|7507.9|253
1596769200000|2020-08-07 03:00:00|7539|7514|7537.8|7512.8|7541.8|7516.8|7537.8|7512.8|100
1596769500000|2020-08-07 03:05:00|7537.7|7512.7|7539.4|7514.4|7539.5|7514.5|7537.5|7512.5|353
1596769800000|2020-08-07 03:10:00|7539.5|7514.5|7540.8|7515.8|7541.4|7516.4|7539.4|7514.4|78
1596770100000|2020-08-07 03:15:00|7541.3|7516.3|7542.8|7517.8|7544|7519|7541.3|7516.3|159
1596770400000|2020-08-07 03:20:00|7542.7|7517.7|7544.4|7519.4|7544.5|7519.5|7542.7|7517.7|22
1596770700000|2020-08-07 03:25:00|7544.8|7519.8|7544.7|7519.7|7545.1|7520.1|7543.4|7518.4|25
1596771000000|2020-08-07 03:30:00|7544.6|7519.6|7537.9|7522.9|7545.5|7522.9|7535.3|7516.7|229
1596771300000|2020-08-07 03:35:00|7537.4|7522.4|7538.9|7523.9|7539|7524|7536.7|7521.7|94
1596771600000|2020-08-07 03:40:00|7539|7524|7540.5|7525.5|7540.7|7525.7|7538.3|7523.3|90
1596771900000|2020-08-07 03:45:00|7540.4|7525.4|7537.5|7522.5|7540.4|7525.4|7537.1|7522.1|50
1596772200000|2020-08-07 03:50:00|7537.4|7522.4|7538|7523|7539.1|7524.1|7536.4|7521.4|52
1596772500000|2020-08-07 03:55:00|7538.6|7523.6|7537.8|7522.8|7539.6|7524.6|7537.8|7522.8|55
1596772800000|2020-08-07 04:00:00|7537.9|7522.9|7539|7524|7540.7|7525.7|7537.9|7522.9|67
1596773100000|2020-08-07 04:05:00|7539.1|7524.1|7532.9|7517.9|7540.3|7525.3|7531.8|7516.8|135
1596773400000|2020-08-07 04:10:00|7533|7518|7535.1|7520.1|7535.5|7520.5|7532.8|7517.8|71
1596773700000|2020-08-07 04:15:00|7535.3|7520.3|7534.8|7519.8|7535.8|7520.8|7534.7|7519.7|26
1596774000000|2020-08-07 04:20:00|7535|7520|7534.8|7519.8|7535.8|7520.8|7534.4|7519.4|45
1596774300000|2020-08-07 04:25:00|7534.9|7519.9|7535.4|7520.4|7536.1|7521.1|7534.2|7519.2|65
1596774600000|2020-08-07 04:30:00|7535.5|7520.5|7534.5|7519.5|7536|7521|7533.7|7518.7|63
1596774900000|2020-08-07 04:35:00|7534.4|7519.4|7530.2|7515.2|7534.8|7519.8|7529.6|7514.6|61
1596775200000|2020-08-07 04:40:00|7530.1|7515.1|7529.5|7514.5|7530.3|7515.3|7528.3|7513.3|97
1596775500000|2020-08-07 04:45:00|7529.4|7514.4|7530.2|7515.2|7530.9|7515.9|7529.4|7514.4|33
1596775800000|2020-08-07 04:50:00|7530.1|7515.1|7528.5|7513.5|7530.3|7515.3|7527.3|7512.3|77
1596776100000|2020-08-07 04:55:00|7528.4|7513.4|7528.3|7513.3|7528.5|7513.5|7526.6|7511.6|67
1596776400000|2020-08-07 05:00:00|7528.2|7513.2|7530.7|7515.7|7530.8|7515.8|7527.9|7512.9|56
1596776700000|2020-08-07 05:05:00|7530.8|7515.8|7531.3|7516.3|7531.8|7516.8|7530.7|7515.7|49
1596777000000|2020-08-07 05:10:00|7530.8|7515.8|7531.7|7516.7|7532.7|7517.7|7530.7|7515.7|36
1596777300000|2020-08-07 05:15:00|7531.6|7516.6|7531.2|7516.2|7531.9|7516.9|7531.1|7516.1|18
1596777600000|2020-08-07 05:20:00|7531.4|7516.4|7528.9|7513.9|7531.8|7516.8|7528.9|7513.9|37
1596777900000|2020-08-07 05:25:00|7528.8|7513.8|7529.4|7514.4|7529.7|7514.7|7528.6|7513.6|47
1596778200000|2020-08-07 05:30:00|7529.3|7514.3|7529.8|7514.8|7530.3|7515.3|7529|7514|45
1596778500000|2020-08-07 05:35:00|7529.9|7514.9|7530.2|7515.2|7530.7|7515.7|7529.2|7514.2|47
1596778800000|2020-08-07 05:40:00|7530.3|7515.3|7530.5|7515.5|7530.6|7515.6|7529.1|7514.1|30
1596779100000|2020-08-07 05:45:00|7530.6|7515.6|7529.9|7514.9|7530.7|7515.7|7529.8|7514.8|25
1596779400000|2020-08-07 05:50:00|7529.8|7514.8|7528.7|7513.7|7530.1|7515.1|7528.3|7513.3|41
1596779700000|2020-08-07 05:55:00|7528.6|7513.6|7529.5|7514.5|7529.8|7514.8|7528.5|7513.5|40
1596780000000|2020-08-07 06:00:00|7529.4|7514.4|7529.4|7514.4|7530.5|7515.5|7529|7514|34
1596780300000|2020-08-07 06:05:00|7529.3|7514.3|7528.1|7513.1|7529.3|7514.3|7527.7|7512.7|42
1596780600000|2020-08-07 06:10:00|7528.2|7513.2|7528.5|7513.5|7529.2|7514.2|7528|7513|28
1596780900000|2020-08-07 06:15:00|7528.3|7513.3|7525.6|7510.6|7528.4|7513.4|7525.1|7510.1|116
1596781200000|2020-08-07 06:20:00|7525.5|7510.5|7526.8|7511.8|7527.8|7512.8|7525.4|7510.4|49
1596781500000|2020-08-07 06:25:00|7526.6|7511.6|7525.2|7510.2|7526.6|7511.6|7525|7510|38
1596781800000|2020-08-07 06:30:00|7524.9|7509.9|7525.7|7510.7|7525.8|7510.8|7524.3|7509.3|48
1596782100000|2020-08-07 06:35:00|7525.6|7510.6|7525.3|7510.3|7525.6|7510.6|7523.8|7508.8|29
1596782400000|2020-08-07 06:40:00|7525.4|7510.4|7525.8|7510.8|7526.3|7511.3|7524.7|7509.7|91
1596782700000|2020-08-07 06:45:00|7525.7|7510.7|7525.8|7510.8|7526.6|7511.6|7525|7510|59
1596783000000|2020-08-07 06:50:00|7525.9|7510.9|7526.3|7511.3|7526.3|7511.3|7525.8|7510.8|30
1596783300000|2020-08-07 06:55:00|7526.2|7511.2|7527.6|7512.6|7527.8|7512.8|7526.2|7511.2|44
1596783600000|2020-08-07 07:00:00|7527.5|7512.5|7528.2|7513.2|7528.3|7513.3|7526.1|7511.1|52
1596783900000|2020-08-07 07:05:00|7528.3|7513.3|7529|7514|7529|7514|7528|7513|51
1596784200000|2020-08-07 07:10:00|7528.9|7513.9|7527.4|7512.4|7528.9|7513.9|7527.4|7512.4|55
1596784500000|2020-08-07 07:15:00|7527.1|7512.1|7526.1|7511.1|7527.3|7512.3|7525.2|7510.2|52
1596784800000|2020-08-07 07:20:00|7526.2|7511.2|7526.6|7511.6|7527|7512|7526.1|7511.1|55
1596785100000|2020-08-07 07:25:00|7526.8|7511.8|7527.5|7512.5|7528|7513|7526.6|7511.6|31
1596785400000|2020-08-07 07:30:00|7527.7|7512.7|7526.8|7511.8|7528.4|7513.4|7526.7|7511.7|37
1596785700000|2020-08-07 07:35:00|7526.9|7511.9|7526|7511|7527.6|7512.6|7525.6|7510.6|41
1596786000000|2020-08-07 07:40:00|7525.8|7510.8|7525.4|7510.4|7526|7511|7524.8|7509.8|37
1596786300000|2020-08-07 07:45:00|7525.6|7510.6|7525.6|7510.6|7525.6|7510.6|7524.7|7509.7|40
1596786600000|2020-08-07 07:50:00|7525.4|7510.4|7526|7511|7526.8|7511.8|7525.2|7510.2|66
1596786900000|2020-08-07 07:55:00|7526.3|7511.3|7525.2|7510.2|7527|7512|7524.8|7509.8|49
1596787200000|2020-08-07 08:00:00|7525.4|7510.4|7527|7512|7527.2|7512.2|7525.1|7510.1|42
1596787500000|2020-08-07 08:05:00|7527.4|7512.4|7527.4|7512.4|7527.8|7512.8|7526.8|7511.8|45
1596787800000|2020-08-07 08:10:00|7527.8|7512.8|7525.4|7510.4|7527.8|7512.8|7525.2|7510.2|28
1596788100000|2020-08-07 08:15:00|7525|7510|7525.4|7510.4|7525.8|7510.8|7524.8|7509.8|60
1596788400000|2020-08-07 08:20:00|7525.3|7510.3|7525|7510|7525.4|7510.4|7524.8|7509.8|52
1596788700000|2020-08-07 08:25:00|7524.8|7509.8|7523.8|7508.8|7525.4|7510.4|7523|7508|47
1596789000000|2020-08-07 08:30:00|7524.2|7509.2|7523.8|7508.8|7525.4|7510.4|7523.6|7508.6|34
1596789300000|2020-08-07 08:35:00|7524|7509|7523.6|7508.6|7525|7510|7522.7|7507.7|35
1596789600000|2020-08-07 08:40:00|7523.5|7508.5|7522.8|7507.8|7523.6|7508.6|7522.8|7507.8|22
1596789900000|2020-08-07 08:45:00|7522.7|7507.7|7523.2|7508.2|7524|7509|7522.7|7507.7|21
1596790200000|2020-08-07 08:50:00|7523.4|7508.4|7523.6|7508.6|7523.6|7508.6|7522.8|7507.8|35
1596790500000|2020-08-07 08:55:00|7524|7509|7524|7509|7525|7510|7523.4|7508.4|46
1596790800000|2020-08-07 09:00:00|7523.8|7508.8|7525|7510|7525|7510|7522.8|7507.8|42
1596791100000|2020-08-07 09:05:00|7525.2|7510.2|7525|7510|7525.4|7510.4|7525|7510|30
1596791400000|2020-08-07 09:10:00|7525.1|7510.1|7524.2|7509.2|7526|7511|7524.2|7509.2|22
1596791700000|2020-08-07 09:15:00|7524.1|7509.1|7525|7510|7525.1|7510.1|7524|7509|24
1596792000000|2020-08-07 09:20:00|7525.2|7510.2|7525.2|7510.2|7526.3|7511.3|7525.2|7510.2|50
1596792300000|2020-08-07 09:25:00|7525.4|7510.4|7526.1|7511.1|7526.1|7511.1|7525.2|7510.2|34
1596792600000|2020-08-07 09:30:00|7526|7511|7525.4|7510.4|7526.1|7511.1|7525.2|7510.2|51
1596792900000|2020-08-07 09:35:00|7525.6|7510.6|7525.6|7510.6|7526.6|7511.6|7525.4|7510.4|44
1596793200000|2020-08-07 09:40:00|7525.7|7510.7|7526.2|7511.2|7526.2|7511.2|7525.2|7510.2|22
1596793500000|2020-08-07 09:45:00|7526|7511|7524.2|7509.2|7526.3|7511.3|7524.2|7509.2|28
1596793800000|2020-08-07 09:50:00|7524.3|7509.3|7524.2|7509.2|7525.1|7510.1|7524.2|7509.2|17
1596794100000|2020-08-07 09:55:00|7524.4|7509.4|7524.8|7509.8|7525|7510|7524.1|7509.1|22
1596794400000|2020-08-07 10:00:00|7525|7510|7526.2|7511.2|7526.4|7511.4|7525|7510|10
1596794700000|2020-08-07 10:05:00|7526.3|7511.3|7527.6|7512.6|7527.6|7512.6|7526.3|7511.3|9
1596795000000|2020-08-07 10:10:00|7527.2|7512.2|7526.8|7511.8|7527.2|7512.2|7526.8|7511.8|5
1596795300000|2020-08-07 10:15:00|7527|7512|7527.8|7512.8|7528.6|7513.6|7527|7512|15
1596795600000|2020-08-07 10:20:00|7527.7|7512.7|7527.8|7512.8|7527.8|7512.8|7526.6|7511.6|32
1596795900000|2020-08-07 10:25:00|7528|7513|7529|7514|7529|7514|7527.8|7512.8|24
1596796200000|2020-08-07 10:30:00|7528.7|7513.7|7528|7513|7528.7|7513.7|7527.6|7512.6|17
1596796500000|2020-08-07 10:35:00|7528.2|7513.2|7528.8|7513.8|7528.8|7513.8|7528.2|7513.2|5
1596797100000|2020-08-07 10:45:00|7528.6|7513.6|7528.6|7513.6|7528.8|7513.8|7528|7513|11
1596797400000|2020-08-07 10:50:00|7528.8|7513.8|7528.2|7513.2|7529.3|7514.3|7528.2|7513.2|9
1596797700000|2020-08-07 10:55:00|7527.4|7512.4|7527|7512|7527.8|7512.8|7527|7512|8
1596798000000|2020-08-07 11:00:00|7527.2|7512.2|7527.8|7512.8|7527.8|7512.8|7527.2|7512.2|113
1596798300000|2020-08-07 11:05:00|7527.6|7512.6|7527.4|7512.4|7527.6|7512.6|7527.4|7512.4|59
1596798600000|2020-08-07 11:10:00|7527.5|7512.5|7526.9|7511.9|7527.8|7512.8|7526.9|7511.9|81
1596798900000|2020-08-07 11:15:00|7527.1|7512.1|7527.6|7512.6|7527.6|7512.6|7526.9|7511.9|6
1596799200000|2020-08-07 11:20:00|7527.2|7512.2|7529.8|7514.8|7530.3|7515.3|7527.2|7512.2|38
1596799500000|2020-08-07 11:25:00|7529.9|7514.9|7530.6|7515.6|7530.6|7515.6|7529.7|7514.7|55
1596799800000|2020-08-07 11:30:00|7530.2|7515.2|7534|7509|7534|7515.6|7530.2|7509|3
1596800400000|2020-08-07 11:40:00|7535.6|7510.6|7535.6|7510.6|7535.6|7510.6|7535.6|7510.6|1
1596801000000|2020-08-07 11:50:00|7535|7510|7535.2|7510.2|7535.2|7510.2|7535|7510|31
1596801300000|2020-08-07 11:55:00|7535.1|7510.1|7530.9|7515.9|7536.1|7516.7|7530.8|7510.1|323
1596801600000|2020-08-07 12:00:00|7530.8|7515.8|7536|7511|7536.4|7516.6|7530.7|7510.6|233
1596801900000|2020-08-07 12:05:00|7536.1|7511.1|7536.3|7511.3|7536.4|7516.7|7531.3|7511|219
1596802200000|2020-08-07 12:10:00|7536.4|7511.4|7531.6|7516.6|7536.4|7516.6|7531.6|7511.2|25
1596802500000|2020-08-07 12:15:00|7531.7|7516.7|7531.6|7516.6|7531.7|7516.7|7531.6|7516.6|2
1596803100000|2020-08-07 12:25:00|7532|7517|7531.8|7516.8|7532|7517|7531.6|7516.6|6
1596803400000|2020-08-07 12:30:00|7538|7513|7533|7508|7538|7514.4|7528.6|7508|9
1596803700000|2020-08-07 12:35:00|7528.6|7513.6|7528.2|7513.2|7529|7514|7528.2|7513.2|12
1596804000000|2020-08-07 12:40:00|7528.4|7513.4|7526.2|7511.2|7528.4|7513.4|7526.1|7511.1|23
1596804300000|2020-08-07 12:45:00|7526|7511|7525|7510|7526|7511|7524.5|7509.5|36
1596804600000|2020-08-07 12:50:00|7524.6|7509.6|7527.9|7502.9|7528.1|7509.6|7523|7502.9|15
1596804900000|2020-08-07 12:55:00|7527.8|7502.8|7523|7508|7528.3|7508.9|7523|7502.6|40
1596805200000|2020-08-07 13:00:00|7522.8|7507.8|7524.1|7509.1|7524.1|7509.1|7522.8|7507.8|10
1596805500000|2020-08-07 13:05:00|7524.2|7509.2|7525|7510|7530.6|7511.2|7524.1|7504.4|42
1596805800000|2020-08-07 13:10:00|7525.3|7510.3|7528.2|7513.2|7534.8|7513.8|7525.3|7508.2|69
1596806100000|2020-08-07 13:15:00|7527.8|7512.8|7531.3|7516.3|7536.6|7516.8|7527.8|7506.8|129
1596806400000|2020-08-07 13:20:00|7531.2|7516.2|7539.9|7514.9|7540.2|7518|7531|7511.3|137
1596806700000|2020-08-07 13:25:00|7539.8|7514.8|7539|7514|7540.4|7515.4|7538.1|7513.1|188
1596807000000|2020-08-07 13:30:00|7539.1|7514.1|7536.7|7511.7|7539.7|7517.2|7531.4|7511.7|268
1596807300000|2020-08-07 13:35:00|7536.5|7511.5|7539.4|7514.4|7539.4|7519.8|7532.4|7510.7|442
1596807600000|2020-08-07 13:40:00|7539.5|7514.5|7538|7523|7544.9|7523|7534.6|7514.5|108
1596807900000|2020-08-07 13:45:00|7538.7|7523.7|7540.8|7525.8|7545|7526.2|7538.7|7518.4|60
1596808200000|2020-08-07 13:50:00|7541.2|7526.2|7541.4|7526.4|7542.2|7527.2|7541.2|7526.2|7
1596808500000|2020-08-07 13:55:00|7541|7526|7541.4|7526.4|7546.3|7526.4|7541|7521.1|8
1596808800000|2020-08-07 14:00:00|7541|7526|7545.2|7520.2|7546.1|7526|7539.3|7519.2|39
1596809100000|2020-08-07 14:05:00|7545.4|7520.4|7545.4|7520.4|7545.4|7520.4|7545.4|7520.4|1
1596809400000|2020-08-07 14:10:00|7545.8|7520.8|7539.8|7524.8|7545.8|7524.8|7539.8|7520.2|8
1596809700000|2020-08-07 14:15:00|7539.5|7524.5|7541.4|7516.4|7542.4|7524.5|7535.2|7514.2|42
1596810000000|2020-08-07 14:20:00|7541.5|7516.5|7541.9|7516.9|7543.1|7521.8|7536.1|7516|62
1596810300000|2020-08-07 14:25:00|7541.8|7516.8|7542|7517|7545.1|7521.6|7536.6|7516.8|119
1596810600000|2020-08-07 14:30:00|7542.1|7517.1|7535.8|7520.8|7542.2|7521.6|7535.6|7516.5|21
1596810900000|2020-08-07 14:35:00|7540.3|7515.3|7538.8|7513.8|7540.3|7515.3|7537.9|7512.9|53
1596811200000|2020-08-07 14:40:00|7534.4|7519.4|7534.4|7519.4|7534.6|7519.6|7534.4|7519.4|3
1596811800000|2020-08-07 14:50:00|7534|7519|7533|7518|7538|7519|7532.6|7513|19
1596812100000|2020-08-07 14:55:00|7533.4|7518.4|7534.6|7519.6|7534.6|7519.6|7533.4|7518.4|6
1596812400000|2020-08-07 15:00:00|7534.4|7519.4|7541|7516|7541.9|7521.1|7534.4|7516|21
1596812700000|2020-08-07 15:05:00|7541.1|7516.1|7535.8|7520.8|7541.2|7520.8|7535.8|7516.1|4
1596813000000|2020-08-07 15:10:00|7535.1|7520.1|7536|7521|7536|7521|7535.1|7520.1|3
1596813300000|2020-08-07 15:15:00|7535.8|7520.8|7535.4|7520.4|7536.6|7521.6|7534.8|7519.8|12
1596813600000|2020-08-07 15:20:00|7535.6|7520.6|7535.6|7520.6|7535.6|7520.6|7535.6|7520.6|1
1596813900000|2020-08-07 15:25:00|7535.5|7520.5|7533.6|7518.6|7538.7|7520.5|7533.6|7513.7|11
1596814200000|2020-08-07 15:30:00|7533.2|7518.2|7533|7518|7533.4|7518.4|7533|7518|12
1596814500000|2020-08-07 15:35:00|7532.3|7517.3|7532.8|7517.8|7537|7517.8|7532.1|7512|7
1596814800000|2020-08-07 15:40:00|7532.6|7517.6|7531.2|7516.2|7532.6|7517.6|7530.6|7515.6|9
1596815100000|2020-08-07 15:45:00|7536.3|7511.3|7531.4|7516.4|7536.3|7516.6|7531.4|7511.2|9
1596815400000|2020-08-07 15:50:00|7531|7516|7532.6|7517.6|7536.1|7517.6|7530.2|7511.1|15
1596815700000|2020-08-07 15:55:00|7533|7518|7539|7514|7539.1|7518.8|7532.8|7513.8|28
1596816000000|2020-08-07 16:00:00|7538.9|7513.9|7535.6|7520.6|7540|7520.8|7535.4|7513.9|11
1596816300000|2020-08-07 16:05:00|7535.9|7520.9|7543.4|7518.4|7543.4|7522|7535.8|7517.8|20
1596816600000|2020-08-07 16:10:00|7543.3|7518.3|7543.8|7518.8|7543.8|7523.7|7538.7|7518.2|29
1596816900000|2020-08-07 16:15:00|7543.9|7518.9|7543.8|7518.8|7544|7519|7543.8|7518.8|4
1596817200000|2020-08-07 16:20:00|7543.9|7518.9|7541.9|7516.9|7543.9|7522.9|7536.2|7516.1|22
1596817500000|2020-08-07 16:25:00|7541.8|7516.8|7540.8|7515.8|7541.9|7516.9|7539.5|7514.5|156
1596817800000|2020-08-07 16:30:00|7541|7516|7536.4|7521.4|7541.3|7521.4|7536.4|7516|5
1596818100000|2020-08-07 16:35:00|7536.5|7521.5|7536.5|7521.5|7536.5|7521.5|7536.5|7521.5|1
1596818400000|2020-08-07 16:40:00|7536.3|7521.3|7536.3|7521.3|7536.3|7521.3|7536.3|7521.3|1
1596818700000|2020-08-07 16:45:00|7536.4|7521.4|7536.9|7521.9|7536.9|7521.9|7536.4|7521.4|7
1596819000000|2020-08-07 16:50:00|7536.4|7521.4|7541.2|7516.2|7541.3|7521.4|7536.4|7516.1|6
1596819300000|2020-08-07 16:55:00|7535.8|7520.8|7535.3|7520.3|7535.8|7520.8|7535.3|7520.3|7
1596819900000|2020-08-07 17:05:00|7535.6|7520.6|7536.2|7521.2|7536.2|7521.2|7535.6|7520.6|3
1596820200000|2020-08-07 17:10:00|7537.4|7522.4|7538.3|7523.3|7538.3|7523.3|7537.4|7522.4|3
1596820500000|2020-08-07 17:15:00|7538.5|7523.5|7538.3|7523.3|7538.5|7523.5|7538.3|7523.3|2
1596820800000|2020-08-07 17:20:00|7537.9|7522.9|7535.7|7520.7|7542.8|7522.9|7535.7|7517.4|11
1596821100000|2020-08-07 17:25:00|7535.8|7520.8|7535.3|7520.3|7535.8|7520.8|7535.3|7520.3|2
1596821400000|2020-08-07 17:30:00|7535.2|7520.2|7538.5|7513.5|7540.1|7520.2|7535.2|7513.5|52
1596821700000|2020-08-07 17:35:00|7538.4|7513.4|7531.8|7516.8|7538.4|7516.8|7531.7|7512.1|8
1596822300000|2020-08-07 17:45:00|7532.2|7517.2|7538.4|7513.4|7538.7|7517.3|7532.2|7513.2|44
1596822600000|2020-08-07 17:50:00|7538.3|7513.3|7537.9|7512.9|7538.4|7513.4|7537.7|7512.7|110
1596822900000|2020-08-07 17:55:00|7537.8|7512.8|7531.8|7516.8|7538|7516.8|7531.7|7512.4|7
1596823200000|2020-08-07 18:00:00|7531.7|7516.7|7535.5|7510.5|7536.6|7516.7|7531.7|7509.6|60
1596823500000|2020-08-07 18:05:00|7535.4|7510.4|7535.3|7510.3|7535.9|7510.9|7535.2|7510.2|328
1596823800000|2020-08-07 18:10:00|7535.4|7510.4|7535|7510|7535.4|7510.4|7534.6|7509.6|54
1596824100000|2020-08-07 18:15:00|7535.1|7510.1|7535.2|7510.2|7536|7511|7534.9|7509.9|27
1596824400000|2020-08-07 18:20:00|7535.1|7510.1|7535.2|7510.2|7535.3|7510.3|7535.1|7510.1|17
1596824700000|2020-08-07 18:25:00|7535.3|7510.3|7535.3|7510.3|7535.5|7510.5|7535.1|7510.1|23
1596825000000|2020-08-07 18:30:00|7534.8|7509.8|7534.8|7509.8|7534.8|7509.8|7534.8|7509.8|1
1596825300000|2020-08-07 18:35:00|7534.9|7509.9|7534.8|7509.8|7535.1|7510.1|7534.8|7509.8|5
1596825600000|2020-08-07 18:40:00|7528.1|7513.1|7535.1|7510.1|7535.1|7513.4|7528.1|7509.7|7
1596826200000|2020-08-07 18:50:00|7535.8|7510.8|7536.9|7511.9|7536.9|7511.9|7535.8|7510.8|5
1596826500000|2020-08-07 18:55:00|7532|7517|7538.1|7513.1|7539.6|7519|7532|7513.1|7
1596826800000|2020-08-07 19:00:00|7537.9|7512.9|7538.3|7513.3|7538.4|7513.4|7536.8|7511.8|15
1596827400000|2020-08-07 19:10:00|7538.5|7513.5|7537.8|7512.8|7538.9|7513.9|7537.8|7512.8|9
1596827700000|2020-08-07 19:15:00|7537.7|7512.7|7537.3|7512.3|7537.7|7512.7|7537.3|7512.3|3
1596828000000|2020-08-07 19:20:00|7536.5|7511.5|7536.5|7511.5|7536.5|7511.5|7536.5|7511.5|1
1596828600000|2020-08-07 19:30:00|7536.1|7511.1|7538.4|7513.4|7538.5|7513.5|7536.1|7511.1|13
1596828900000|2020-08-07 19:35:00|7532.5|7517.5|7532.6|7517.6|7532.6|7517.6|7532.1|7517.1|5
1596829200000|2020-08-07 19:40:00|7532.3|7517.3|7533.6|7518.6|7535.9|7518.9|7532.3|7510.5|79
1596829500000|2020-08-07 19:45:00|7533.5|7518.5|7541.1|7516.1|7541.1|7522.5|7533.5|7511.8|9
1596829800000|2020-08-07 19:50:00|7540.4|7515.4|7538.4|7513.4|7540.4|7515.4|7538.4|7513.4|7
1596830100000|2020-08-07 19:55:00|7538|7513|7537.6|7512.6|7538|7513|7537.6|7512.6|2
1597026600000|2020-08-10 02:30:00|7533.9|7508.9|7532.3|7507.3|7534|7509|7532.3|7507.3|9
1597026900000|2020-08-10 02:35:00|7532.4|7507.4|7528.2|7513.2|7533.9|7513.2|7527.5|7507.4|10
1597027200000|2020-08-10 02:40:00|7528.1|7513.1|7528.1|7513.1|7528.1|7513.1|7528.1|7513.1|1
1597027500000|2020-08-10 02:45:00|7527.9|7512.9|7527.9|7512.9|7527.9|7512.9|7527.9|7512.9|1
1597027800000|2020-08-10 02:50:00|7533.5|7508.5|7535.5|7510.5|7535.5|7514.1|7529.1|7508.5|4
1597028100000|2020-08-10 02:55:00|7535.4|7510.4|7541.2|7516.2|7545.1|7520.1|7535.4|7510.4|27
1597028400000|2020-08-10 03:00:00|7541.3|7516.3|7541.4|7516.4|7541.4|7516.4|7541.3|7516.3|2
1597028700000|2020-08-10 03:05:00|7541.3|7516.3|7537.9|7512.9|7541.3|7516.3|7537.9|7512.9|5
1597029600000|2020-08-10 03:20:00|7539.4|7514.4|7539.4|7514.4|7539.4|7514.4|7539.4|7514.4|1
1597030200000|2020-08-10 03:30:00|7539.6|7514.6|7532.8|7517.8|7540.1|7518.1|7532.3|7512|36
1597030500000|2020-08-10 03:35:00|7533.3|7518.3|7531.7|7516.7|7533.6|7518.6|7531.7|7516.7|68
1597030800000|2020-08-10 03:40:00|7531.6|7516.6|7531.5|7516.5|7531.8|7516.8|7531.4|7516.4|14
1597031100000|2020-08-10 03:45:00|7531.4|7516.4|7529.3|7514.3|7531.4|7516.4|7529.1|7514.1|33
1597031400000|2020-08-10 03:50:00|7528.9|7513.9|7529.9|7514.9|7530.1|7515.1|7528.7|7513.7|22
1597031700000|2020-08-10 03:55:00|7529.8|7514.8|7529.8|7514.8|7529.9|7514.9|7529.7|7514.7|11
1597032000000|2020-08-10 04:00:00|7529.9|7514.9|7529.6|7514.6|7529.9|7514.9|7528.6|7513.6|26
1597032300000|2020-08-10 04:05:00|7529.7|7514.7|7528.9|7513.9|7529.7|7514.7|7527.9|7512.9|38
1597032600000|2020-08-10 04:10:00|7528.5|7513.5|7527.9|7512.9|7528.7|7513.7|7527.7|7512.7|39
1597032900000|2020-08-10 04:15:00|7528|7513|7529|7514|7529|7514|7527.9|7512.9|8
1597033200000|2020-08-10 04:20:00|7528.9|7513.9|7528|7513|7529|7514|7527.7|7512.7|32
1597033500000|2020-08-10 04:25:00|7527.9|7512.9|7528.5|7513.5|7528.6|7513.6|7527.7|7512.7|27
1597033800000|2020-08-10 04:30:00|7528.6|7513.6|7528.2|7513.2|7528.6|7513.6|7527.9|7512.9|16
1597034100000|2020-08-10 04:35:00|7528.1|7513.1|7524.8|7509.8|7528.1|7513.1|7524|7509|32
1597034400000|2020-08-10 04:40:00|7525|7510|7525.6|7510.6|7527.9|7512.9|7524.7|7509.7|19
1597034700000|2020-08-10 04:45:00|7525.5|7510.5|7524.6|7509.6|7526.4|7511.4|7524.4|7509.4|44
1597035000000|2020-08-10 04:50:00|7524.7|7509.7|7524.7|7509.7|7525|7510|7524|7509|27
1597035300000|2020-08-10 04:55:00|7524.8|7509.8|7525.2|7510.2|7525.7|7510.7|7524.8|7509.8|26
1597035600000|2020-08-10 05:00:00|7524.9|7509.9|7524|7509|7525.2|7510.2|7523.6|7508.6|39
1597035900000|2020-08-10 05:05:00|7523.9|7508.9|7523.9|7508.9|7524.6|7509.6|7523.6|7508.6|24
1597036200000|2020-08-10 05:10:00|7523.8|7508.8|7522.4|7507.4|7524.2|7509.2|7522.4|7507.4|44
1597036500000|2020-08-10 05:15:00|7522.5|7507.5|7520.8|7505.8|7522.5|7507.5|7520.8|7505.8|38
1597036800000|2020-08-10 05:20:00|7521|7506|7521.3|7506.3|7521.4|7506.4|7519.5|7504.5|73
1597037100000|2020-08-10 05:25:00|7521.5|7506.5|7520.4|7505.4|7521.6|7506.6|7520.3|7505.3|32
1597037400000|2020-08-10 05:30:00|7520.8|7505.8|7520.4|7505.4|7522.4|7507.4|7520.4|7505.4|31
1597037700000|2020-08-10 05:35:00|7520.8|7505.8|7520.4|7505.4|7521.1|7506.1|7520.2|7505.2|31
1597038000000|2020-08-10 05:40:00|7520.5|7505.5|7520|7505|7520.9|7505.9|7519.5|7504.5|44
1597038300000|2020-08-10 05:45:00|7520.1|7505.1|7521|7506|7521.6|7506.6|7520|7505|84
1597038600000|2020-08-10 05:50:00|7520.9|7505.9|7521.4|7506.4|7521.6|7506.6|7520.5|7505.5|34
1597038900000|2020-08-10 05:55:00|7521.5|7506.5|7521.1|7506.1|7521.8|7506.8|7521.1|7506.1|26
1597039200000|2020-08-10 06:00:00|7521.2|7506.2|7520.1|7505.1|7521.3|7506.3|7519.1|7504.1|64
1597039500000|2020-08-10 06:05:00|7520.3|7505.3|7520.4|7505.4|7520.5|7505.5|7519.8|7504.8|48
1597039800000|2020-08-10 06:10:00|7520.5|7505.5|7520.7|7505.7|7521.4|7506.4|7519.9|7504.9|83
1597040100000|2020-08-10 06:15:00|7520.6|7505.6|7519.8|7504.8|7521|7506|7519.8|7504.8|39
1597040400000|2020-08-10 06:20:00|7519.4|7504.4|7520.6|7505.6|7520.7|7505.7|7519.4|7504.4|21
1597040700000|2020-08-10 06:25:00|7520.2|7505.2|7521.8|7506.8|7521.8|7506.8|7520.2|7505.2|43
1597041000000|2020-08-10 06:30:00|7521.7|7506.7|7523.2|7508.2|7523.7|7508.7|7521.7|7506.7|37
1597041300000|2020-08-10 06:35:00|7523.1|7508.1|7523.8|7508.8|7524.8|7509.8|7522.7|7507.7|35
1597041600000|2020-08-10 06:40:00|7523.7|7508.7|7524.4|7509.4|7524.9|7509.9|7523.4|7508.4|21
1597041900000|2020-08-10 06:45:00|7524.5|7509.5|7524.8|7509.8|7526.1|7511.1|7523.8|7508.8|61
1597042200000|2020-08-10 06:50:00|7524.9|7509.9|7525.6|7510.6|7526.8|7511.8|7524.5|7509.5|59
1597042500000|2020-08-10 06:55:00|7525.5|7510.5|7524.7|7509.7|7525.6|7510.6|7524.7|7509.7|26
1597042800000|2020-08-10 07:00:00|7524.6|7509.6|7523.7|7508.7|7524.6|7509.6|7523.6|7508.6|20
1597043100000|2020-08-10 07:05:00|7523.6|7508.6|7522.1|7507.1|7523.6|7508.6|7521.5|7506.5|55
1597043400000|2020-08-10 07:10:00|7522.3|7507.3|7523.9|7508.9|7524|7509|7522.3|7507.3|34
1597043700000|2020-08-10 07:15:00|7524|7509|7525.1|7510.1|7525.2|7510.2|7523.6|7508.6|44
1597044000000|2020-08-10 07:20:00|7524.9|7509.9|7526.2|7511.2|7526.5|7511.5|7524.7|7509.7|46
1597044300000|2020-08-10 07:25:00|7526.3|7511.3|7525.7|7510.7|7526.7|7511.7|7525.7|7510.7|30
1597044600000|2020-08-10 07:30:00|7525.8|7510.8|7525.9|7510.9|7526.2|7511.2|7524.8|7509.8|30
1597044900000|2020-08-10 07:35:00|7525.6|7510.6|7525.7|7510.7|7525.8|7510.8|7525|7510|13
1597045200000|2020-08-10 07:40:00|7525.5|7510.5|7525.1|7510.1|7525.7|7510.7|7524.9|7509.9|24
1597045500000|2020-08-10 07:45:00|7525.4|7510.4|7525.7|7510.7|7525.9|7510.9|7525.4|7510.4|6
1597045800000|2020-08-10 07:50:00|7525.5|7510.5|7524.1|7509.1|7525.8|7510.8|7524.1|7509.1|21
1597046100000|2020-08-10 07:55:00|7524|7509|7524.1|7509.1|7524.8|7509.8|7524|7509|26
1597046400000|2020-08-10 08:00:00|7524|7509|7524|7509|7524.4|7509.4|7524|7509|9
1597046700000|2020-08-10 08:05:00|7523.8|7508.8|7525.4|7510.4|7526.2|7511.2|7523.8|7508.8|18
1597047000000|2020-08-10 08:10:00|7525.2|7510.2|7525|7510|7525.4|7510.4|7524.8|7509.8|10
1597047300000|2020-08-10 08:15:00|7524.8|7509.8|7523|7508|7524.8|7509.8|7522.9|7507.9|24
1597047600000|2020-08-10 08:20:00|7522.9|7507.9|7523.4|7508.4|7523.6|7508.6|7522|7507|28
1597047900000|2020-08-10 08:25:00|7523.2|7508.2|7523.4|7508.4|7523.6|7508.6|7522.6|7507.6|26
1597048200000|2020-08-10 08:30:00|7523.8|7508.8|7524|7509|7524.6|7509.6|7523.3|7508.3|30
1597048500000|2020-08-10 08:35:00|7523.8|7508.8|7524.6|7509.6|7525|7510|7523.8|7508.8|31
1597048800000|2020-08-10 08:40:00|7524.5|7509.5|7524.4|7509.4|7525|7510|7524.4|7509.4|26
1597049100000|2020-08-10 08:45:00|7524.5|7509.5|7523.5|7508.5|7524.5|7509.5|7523.5|7508.5|6
1597049700000|2020-08-10 08:55:00|7522.5|7507.5|7522.4|7507.4|7522.5|7507.5|7521.7|7506.7|13
1597050000000|2020-08-10 09:00:00|7522.2|7507.2|7522.4|7507.4|7522.4|7507.4|7521.6|7506.6|13
1597050300000|2020-08-10 09:05:00|7522|7507|7521.9|7506.9|7522|7507|7521.8|7506.8|3
1597050600000|2020-08-10 09:10:00|7522|7507|7522.6|7507.6|7522.6|7507.6|7521.9|7506.9|14
1597050900000|2020-08-10 09:15:00|7522.5|7507.5|7522.9|7507.9|7523.2|7508.2|7521.6|7506.6|24
1597051200000|2020-08-10 09:20:00|7522.8|7507.8|7522.5|7507.5|7522.9|7507.9|7522.1|7507.1|17
1597051500000|2020-08-10 09:25:00|7522.7|7507.7|7523.2|7508.2|7523.5|7508.5|7522.7|7507.7|7
1597051800000|2020-08-10 09:30:00|7523.3|7508.3|7524.9|7509.9|7524.9|7509.9|7523.3|7508.3|13
1597052100000|2020-08-10 09:35:00|7524.8|7509.8|7524.9|7509.9|7524.9|7509.9|7524.8|7509.8|2
1597052700000|2020-08-10 09:45:00|7524.8|7509.8|7524.9|7509.9|7524.9|7509.9|7524.7|7509.7|5
1597053000000|2020-08-10 09:50:00|7525|7510|7524.7|7509.7|7525|7510|7524.7|7509.7|3
1597053300000|2020-08-10 09:55:00|7524.5|7509.5|7524.7|7509.7|7524.7|7509.7|7524.5|7509.5|2
1597053600000|2020-08-10 10:00:00|7524.5|7509.5|7524.2|7509.2|7524.5|7509.5|7523.7|7508.7|6
1597053900000|2020-08-10 10:05:00|7523.7|7508.7|7524.2|7509.2|7524.2|7509.2|7523.7|7508.7|2
1597054200000|2020-08-10 10:10:00|7524.7|7509.7|7524.2|7509.2|7524.7|7509.7|7523.7|7508.7|45
1597054500000|2020-08-10 10:15:00|7523.9|7508.9|7522.7|7507.7|7523.9|7508.9|7522.2|7507.2|27
1597054800000|2020-08-10 10:20:00|7522.6|7507.6|7523.5|7508.5|7523.5|7508.5|7522.6|7507.6|51
1597055100000|2020-08-10 10:25:00|7523.4|7508.4|7523.6|7508.6|7523.7|7508.7|7523.4|7508.4|25
1597055400000|2020-08-10 10:30:00|7523.4|7508.4|7524|7509|7524.4|7509.4|7523.4|7508.4|7
1597055700000|2020-08-10 10:35:00|7524.4|7509.4|7525|7510|7525.4|7510.4|7524.4|7509.4|18
1597056000000|2020-08-10 10:40:00|7525.4|7510.4|7525.6|7510.6|7526|7511|7525|7510|7
1597056300000|2020-08-10 10:45:00|7525.1|7510.1|7525.6|7510.6|7525.6|7510.6|7525.1|7510.1|3
1597056600000|2020-08-10 10:50:00|7525.8|7510.8|7525.6|7510.6|7526|7511|7525.6|7510.6|4
1597056900000|2020-08-10 10:55:00|7526|7511|7525.8|7510.8|7526|7511|7525.8|7510.8|2
1597057800000|2020-08-10 11:10:00|7526.3|7511.3|7527.4|7512.4|7527.4|7512.4|7526.3|7511.3|18
1597058100000|2020-08-10 11:15:00|7527.6|7512.6|7526.6|7511.6|7527.6|7512.6|7526.6|7511.6|17
1597058400000|2020-08-10 11:20:00|7526.9|7511.9|7526.9|7511.9|7526.9|7511.9|7526.6|7511.6|7
1597058700000|2020-08-10 11:25:00|7526.6|7511.6|7528.4|7513.4|7528.6|7513.6|7526.6|7511.6|26
1597059300000|2020-08-10 11:35:00|7528.2|7513.2|7527.2|7512.2|7528.2|7513.2|7527.2|7512.2|2
1597059600000|2020-08-10 11:40:00|7526.9|7511.9|7527.2|7512.2|7527.3|7512.3|7526.9|7511.9|5
1597059900000|2020-08-10 11:45:00|7526.9|7511.9|7526.9|7511.9|7526.9|7511.9|7526.7|7511.7|3
1597060200000|2020-08-10 11:50:00|7526.7|7511.7|7526.2|7511.2|7526.7|7511.7|7525.8|7510.8|12
1597060500000|2020-08-10 11:55:00|7526.3|7511.3|7526|7511|7526.4|7511.4|7526|7511|11
1597060800000|2020-08-10 12:00:00|7525.9|7510.9|7525.6|7510.6|7526|7511|7525.5|7510.5|20
1597061100000|2020-08-10 12:05:00|7525.5|7510.5|7523.9|7508.9|7525.6|7510.6|7523.6|7508.6|26
1597061400000|2020-08-10 12:10:00|7524|7509|7523.1|7508.1|7524|7509|7523|7508|7
1597061700000|2020-08-10 12:15:00|7523|7508|7522.3|7507.3|7523.1|7508.1|7522.3|7507.3|6
1597062000000|2020-08-10 12:20:00|7522.4|7507.4|7523.4|7508.4|7523.4|7508.4|7521.8|7506.8|12
1597062300000|2020-08-10 12:25:00|7523.3|7508.3|7523.4|7508.4|7523.4|7508.4|7523.3|7508.3|4
1597062600000|2020-08-10 12:30:00|7523.3|7508.3|7523.3|7508.3|7523.4|7508.4|7523.2|7508.2|5
1597062900000|2020-08-10 12:35:00|7523.4|7508.4|7523|7508|7524.1|7509.1|7523|7508|17
1597063200000|2020-08-10 12:40:00|7523.2|7508.2|7523.4|7508.4|7523.4|7508.4|7523|7508|4
1597063500000|2020-08-10 12:45:00|7523|7508|7523|7508|7523|7508|7522.8|7507.8|3
1597063800000|2020-08-10 12:50:00|7522.8|7507.8|7521.6|7506.6|7523|7508|7521.5|7506.5|12
1597064100000|2020-08-10 12:55:00|7520.9|7505.9|7518.8|7503.8|7520.9|7505.9|7518.1|7503.1|28
1597064400000|2020-08-10 13:00:00|7518.4|7503.4|7518.3|7503.3|7518.5|7503.5|7518|7503|13
1597064700000|2020-08-10 13:05:00|7518.2|7503.2|7517.4|7502.4|7518.2|7503.2|7517.4|7502.4|13
1597065000000|2020-08-10 13:10:00|7517.3|7502.3|7518|7503|7518.1|7503.1|7517.3|7502.3|11
1597065300000|2020-08-10 13:15:00|7517.9|7502.9|7518.6|7503.6|7518.8|7503.8|7517.8|7502.8|6
1597065600000|2020-08-10 13:20:00|7518.5|7503.5|7518.4|7503.4|7518.6|7503.6|7517.7|7502.7|11
1597065900000|2020-08-10 13:25:00|7518|7503|7518.6|7503.6|7518.6|7503.6|7518|7503|5
1597066200000|2020-08-10 13:30:00|7518.4|7503.4|7518.4|7503.4|7518.4|7503.4|7518|7503|5
1597067100000|2020-08-10 13:45:00|7518|7503|7518|7503|7518|7503|7517.8|7502.8|5
1597067400000|2020-08-10 13:50:00|7518.4|7503.4|7518.6|7503.6|7524.2|7503.6|7518.4|7498.9|11
1597067700000|2020-08-10 13:55:00|7518.8|7503.8|7518.6|7503.6|7524.4|7503.8|7518.6|7499.1|7
1597068000000|2020-08-10 14:00:00|7518.8|7503.8|7519.4|7504.4|7519.4|7504.4|7518.5|7503.5|4
1597068300000|2020-08-10 14:05:00|7520|7505|7525.5|7500.5|7525.7|7505|7518.5|7499.9|27
1597068600000|2020-08-10 14:10:00|7525.6|7500.6|7519.8|7504.8|7525.6|7505.6|7519|7500|13
1597068900000|2020-08-10 14:15:00|7520|7505|7526.6|7501.6|7528|7509.6|7520|7500.2|29
1597069500000|2020-08-10 14:25:00|7522.4|7507.4|7522.4|7507.4|7522.4|7507.4|7522.4|7507.4|1
1597069800000|2020-08-10 14:30:00|7522.6|7507.6|7522.6|7507.6|7523|7508|7522.6|7507.6|3
1597070100000|2020-08-10 14:35:00|7522.4|7507.4|7520.5|7505.5|7522.4|7507.4|7520.5|7505.5|4
1597070400000|2020-08-10 14:40:00|7519.9|7504.9|7525.9|7500.9|7527.3|7507.9|7519.4|7500.9|16
1597070700000|2020-08-10 14:45:00|7526.4|7501.4|7522.4|7507.4|7526.8|7507.4|7522.2|7501.4|9
1597071000000|2020-08-10 14:50:00|7522.6|7507.6|7522.7|7507.7|7529.5|7510|7522.4|7503.9|16
1597071300000|2020-08-10 14:55:00|7523|7508|7528.7|7503.7|7529.5|7510.5|7523|7503.7|10
1597071600000|2020-08-10 15:00:00|7528.3|7503.3|7527.7|7502.7|7528.3|7503.3|7527.7|7502.7|3
1597071900000|2020-08-10 15:05:00|7522.5|7507.5|7523.3|7508.3|7523.3|7508.3|7522.5|7507.5|3
1597072200000|2020-08-10 15:10:00|7523.7|7508.7|7523.3|7508.3|7523.7|7508.7|7523.3|7508.3|2
1597072500000|2020-08-10 15:15:00|7523.8|7508.8|7523.3|7508.3|7523.8|7508.8|7523.3|7508.3|2
1597072800000|2020-08-10 15:20:00|7523.7|7508.7|7523.3|7508.3|7523.7|7508.7|7523.3|7508.3|2
1597073100000|2020-08-10 15:25:00|7522.4|7507.4|7527.1|7502.1|7527.4|7507.5|7522.4|7501.8|11
1597073400000|2020-08-10 15:30:00|7526.8|7501.8|7526.5|7501.5|7526.8|7501.8|7526.5|7501.5|2
1597073700000|2020-08-10 15:35:00|7521.7|7506.7|7521.9|7506.9|7521.9|7506.9|7521.7|7506.7|2
1597074000000|2020-08-10 15:40:00|7522.3|7507.3|7521.9|7506.9|7522.3|7507.3|7521.9|7506.9|2
1597074900000|2020-08-10 15:55:00|7521.7|7506.7|7521.9|7506.9|7521.9|7506.9|7521.7|7506.7|2
1597075200000|2020-08-10 16:00:00|7521.8|7506.8|7521.8|7506.8|7521.9|7506.9|7521.8|7506.8|5
1597076100000|2020-08-10 16:15:00|7522|7507|7522|7507|7522|7507|7522|7507|1
1597076400000|2020-08-10 16:20:00|7522.4|7507.4|7522|7507|7522.4|7507.4|7521.6|7506.6|9
1597076700000|2020-08-10 16:25:00|7522.4|7507.4|7522.4|7507.4|7522.4|7507.4|7522.2|7507.2|3
1597077300000|2020-08-10 16:35:00|7522.2|7507.2|7522.4|7507.4|7522.4|7507.4|7522.2|7507.2|2
1597077600000|2020-08-10 16:40:00|7522|7507|7522.4|7507.4|7522.4|7507.4|7522|7507|4
1597078200000|2020-08-10 16:50:00|7522.2|7507.2|7522.4|7507.4|7522.4|7507.4|7522.2|7507.2|2
1597078500000|2020-08-10 16:55:00|7522|7507|7521.6|7506.6|7522|7507|7521.6|7506.6|3
1597080000000|2020-08-10 17:20:00|7521.4|7506.4|7521.4|7506.4|7521.4|7506.4|7521.2|7506.2|5
1597081800000|2020-08-10 17:50:00|7521|7506|7521|7506|7521|7506|7521|7506|1
1597082400000|2020-08-10 18:00:00|7521.2|7506.2|7521.2|7506.2|7521.4|7506.4|7521.2|7506.2|3
1597082700000|2020-08-10 18:05:00|7521.4|7506.4|7522|7507|7522.4|7507.4|7521.4|7506.4|5
1597084200000|2020-08-10 18:30:00|7525.8|7500.8|7525.8|7500.8|7525.8|7500.8|7525.8|7500.8|1
1597084500000|2020-08-10 18:35:00|7525.7|7500.7|7519.8|7504.8|7525.7|7505.1|7519.5|7500.7|7
1597084800000|2020-08-10 18:40:00|7520|7505|7520|7505|7520|7505|7520|7505|1
1597085100000|2020-08-10 18:45:00|7520.8|7505.8|7520.8|7505.8|7520.8|7505.8|7520.8|7505.8|1
1597085400000|2020-08-10 18:50:00|7519.8|7504.8|7520|7505|7520.4|7505.4|7519.8|7504.8|3
1597085700000|2020-08-10 18:55:00|7519.6|7504.6|7519.6|7504.6|7519.8|7504.8|7519.6|7504.6|3
1597086000000|2020-08-10 19:00:00|7519.5|7504.5|7524.5|7499.5|7524.7|7505|7519.5|7499.5|9
1597086300000|2020-08-10 19:05:00|7524.7|7499.7|7524.5|7499.5|7524.7|7505.3|7520.3|7499.5|4
1597086900000|2020-08-10 19:15:00|7523.9|7498.9|7524.7|7499.7|7524.7|7499.7|7523.9|7498.9|6
1597087200000|2020-08-10 19:20:00|7524.6|7499.6|7524.6|7499.6|7524.6|7499.6|7524.6|7499.6|1
1597087500000|2020-08-10 19:25:00|7524.1|7499.1|7519.5|7504.5|7524.7|7504.5|7519.5|7499.1|6
1597087800000|2020-08-10 19:30:00|7519.7|7504.7|7518.3|7503.3|7519.7|7504.7|7518|7503|10
1597088100000|2020-08-10 19:35:00|7518.7|7503.7|7519.5|7504.5|7519.7|7504.7|7518.3|7503.3|6
1597088400000|2020-08-10 19:40:00|7520|7505|7520.7|7505.7|7520.7|7505.7|7520|7505|4
1597089300000|2020-08-10 19:55:00|7520.4|7505.4|7524|7499|7524.2|7505.5|7520.3|7499|7
1597113000000|2020-08-11 02:30:00|7520.4|7495.4|7520.4|7495.4|7521.8|7496.8|7520.1|7495.1|408
1597113300000|2020-08-11 02:35:00|7521.1|7496.1|7515.7|7490.7|7521.1|7496.1|7515.4|7490.4|164
1597113600000|2020-08-11 02:40:00|7515.9|7490.9|7515.7|7490.7|7516.3|7491.3|7515.6|7490.6|562
1597113900000|2020-08-11 02:45:00|7516|7491|7517.5|7492.5|7517.8|7492.8|7515.6|7490.6|177
1597114200000|2020-08-11 02:50:00|7517.6|7492.6|7517.5|7492.5|7517.6|7492.6|7517.5|7492.5|2
1597114800000|2020-08-11 03:00:00|7518.1|7493.1|7518.1|7493.1|7518.6|7493.6|7518.1|7493.1|32
1597115100000|2020-08-11 03:05:00|7518|7493|7518|7493|7518.1|7493.1|7518|7493|3
1597116000000|2020-08-11 03:20:00|7518.9|7493.9|7519.1|7494.1|7519.1|7494.1|7518.9|7493.9|3
1597116300000|2020-08-11 03:25:00|7519.2|7494.2|7519|7494|7519.4|7494.4|7519|7494|11
1597116600000|2020-08-11 03:30:00|7519.1|7494.1|7518.7|7503.7|7525|7505.6|7518.4|7493.8|188
1597116900000|2020-08-11 03:35:00|7518.8|7503.8|7516.3|7501.3|7518.9|7503.9|7515.8|7500.8|82
1597117200000|2020-08-11 03:40:00|7516.4|7501.4|7518.1|7503.1|7518.3|7503.3|7516.4|7501.4|41
1597117500000|2020-08-11 03:45:00|7518.2|7503.2|7518.2|7503.2|7518.4|7503.4|7518.1|7503.1|17
1597117800000|2020-08-11 03:50:00|7518.4|7503.4|7518.5|7503.5|7518.5|7503.5|7518.1|7503.1|19
1597118100000|2020-08-11 03:55:00|7518.4|7503.4|7517.2|7502.2|7518.4|7503.4|7516.7|7501.7|34
1597118400000|2020-08-11 04:00:00|7517.1|7502.1|7517.5|7502.5|7517.8|7502.8|7517|7502|25
1597118700000|2020-08-11 04:05:00|7517.4|7502.4|7515.8|7500.8|7517.4|7502.4|7515|7500|43
1597119000000|2020-08-11 04:10:00|7515.9|7500.9|7515.9|7500.9|7516.2|7501.2|7515.3|7500.3|43
1597119300000|2020-08-11 04:15:00|7516|7501|7513.6|7498.6|7516.1|7501.1|7513.3|7498.3|86
1597119600000|2020-08-11 04:20:00|7513.5|7498.5|7513.7|7498.7|7514|7499|7512.2|7497.2|99
1597119900000|2020-08-11 04:25:00|7513.8|7498.8|7513.3|7498.3|7513.8|7498.8|7512.1|7497.1|83
1597120200000|2020-08-11 04:30:00|7513.4|7498.4|7516|7501|7516|7501|7513.4|7498.4|58
1597120500000|2020-08-11 04:35:00|7516.1|7501.1|7516.3|7501.3|7517.3|7502.3|7515|7500|64
1597120800000|2020-08-11 04:40:00|7516.4|7501.4|7515.8|7500.8|7516.4|7501.4|7514.7|7499.7|22
1597121100000|2020-08-11 04:45:00|7515.7|7500.7|7513.1|7498.1|7515.8|7500.8|7512.5|7497.5|65
1597121400000|2020-08-11 04:50:00|7512.9|7497.9|7512.8|7497.8|7513.7|7498.7|7512.2|7497.2|49
1597121700000|2020-08-11 04:55:00|7513|7498|7514.7|7499.7|7514.9|7499.9|7512.9|7497.9|23
1597122000000|2020-08-11 05:00:00|7514.5|7499.5|7514.4|7499.4|7514.7|7499.7|7514.4|7499.4|12
1597122300000|2020-08-11 05:05:00|7514.2|7499.2|7514.6|7499.6|7514.7|7499.7|7513.9|7498.9|19
1597122600000|2020-08-11 05:10:00|7514.7|7499.7|7513.4|7498.4|7514.8|7499.8|7513.4|7498.4|23
1597122900000|2020-08-11 05:15:00|7513.5|7498.5|7513.4|7498.4|7513.9|7498.9|7513.2|7498.2|22
1597123200000|2020-08-11 05:20:00|7513.5|7498.5|7513.4|7498.4|7513.7|7498.7|7513.2|7498.2|14
1597123500000|2020-08-11 05:25:00|7513.5|7498.5|7514|7499|7514.1|7499.1|7513.5|7498.5|12
1597123800000|2020-08-11 05:30:00|7514.1|7499.1|7515.4|7500.4|7515.5|7500.5|7513.6|7498.6|33
1597124100000|2020-08-11 05:35:00|7515.5|7500.5|7514.8|7499.8|7515.6|7500.6|7514.3|7499.3|32
1597124400000|2020-08-11 05:40:00|7514.9|7499.9|7515.6|7500.6|7515.6|7500.6|7514.9|7499.9|21
1597124700000|2020-08-11 05:45:00|7515.5|7500.5|7516|7501|7516.8|7501.8|7515.5|7500.5|36
1597125000000|2020-08-11 05:50:00|7515.9|7500.9|7516|7501|7516.1|7501.1|7515.1|7500.1|31
1597125300000|2020-08-11 05:55:00|7515.9|7500.9|7517.7|7502.7|7517.8|7502.8|7515.8|7500.8|39
1597125600000|2020-08-11 06:00:00|7517.6|7502.6|7517.1|7502.1|7517.8|7502.8|7517.1|7502.1|25
1597125900000|2020-08-11 06:05:00|7517.8|7502.8|7517.5|7502.5|7517.8|7502.8|7517.1|7502.1|44
1597126200000|2020-08-11 06:10:00|7517.6|7502.6|7517.8|7502.8|7519|7504|7517.5|7502.5|45
1597126500000|2020-08-11 06:15:00|7517.7|7502.7|7517.5|7502.5|7517.9|7502.9|7517.1|7502.1|28
1597126800000|2020-08-11 06:20:00|7517.8|7502.8|7517.9|7502.9|7518.4|7503.4|7517.6|7502.6|20
1597127100000|2020-08-11 06:25:00|7517.8|7502.8|7517.2|7502.2|7517.8|7502.8|7516.6|7501.6|33
1597127400000|2020-08-11 06:30:00|7517.1|7502.1|7515.7|7500.7|7517.1|7502.1|7515.4|7500.4|45
1597127700000|2020-08-11 06:35:00|7515.8|7500.8|7515.9|7500.9|7516.5|7501.5|7515.4|7500.4|35
1597128000000|2020-08-11 06:40:00|7516|7501|7516.6|7501.6|7516.6|7501.6|7515.8|7500.8|9
1597128300000|2020-08-11 06:45:00|7516.5|7501.5|7516.1|7501.1|7517.8|7502.8|7516.1|7501.1|33
1597128600000|2020-08-11 06:50:00|7516|7501|7516|7501|7516.5|7501.5|7515.9|7500.9|23
1597128900000|2020-08-11 06:55:00|7516.3|7501.3|7514.4|7499.4|7516.4|7501.4|7513.9|7498.9|48
1597129200000|2020-08-11 07:00:00|7514.2|7499.2|7515.4|7500.4|7515.4|7500.4|7514.1|7499.1|48
1597129500000|2020-08-11 07:05:00|7515.7|7500.7|7517.5|7502.5|7518.8|7503.8|7515.5|7500.5|51
1597129800000|2020-08-11 07:10:00|7517.2|7502.2|7516.6|7501.6|7517.9|7502.9|7516.6|7501.6|20
1597130100000|2020-08-11 07:15:00|7516.5|7501.5|7514.5|7499.5|7516.6|7501.6|7514.5|7499.5|36
1597130400000|2020-08-11 07:20:00|7514.4|7499.4|7514.5|7499.5|7515.2|7500.2|7513.9|7498.9|48
1597130700000|2020-08-11 07:25:00|7514.3|7499.3|7514.5|7499.5|7514.6|7499.6|7513.8|7498.8|22
1597131000000|2020-08-11 07:30:00|7514.6|7499.6|7513.7|7498.7|7514.6|7499.6|7512.9|7497.9|39
1597131300000|2020-08-11 07:35:00|7513.8|7498.8|7514.3|7499.3|7514.6|7499.6|7513.7|7498.7|17
1597131600000|2020-08-11 07:40:00|7514.1|7499.1|7514.7|7499.7|7514.7|7499.7|7514.1|7499.1|19
1597131900000|2020-08-11 07:45:00|7515|7500|7513.4|7498.4|7515.7|7500.7|7513.2|7498.2|21
1597132200000|2020-08-11 07:50:00|7513.2|7498.2|7514.6|7499.6|7514.8|7499.8|7513|7498|18
1597132500000|2020-08-11 07:55:00|7514.5|7499.5|7512.8|7497.8|7514.8|7499.8|7512.4|7497.4|46
1597132800000|2020-08-11 08:00:00|7513.3|7498.3|7511.5|7496.5|7513.5|7498.5|7511.4|7496.4|20
1597133100000|2020-08-11 08:05:00|7512|7497|7510.7|7495.7|7512|7497|7510.4|7495.4|23
1597133400000|2020-08-11 08:10:00|7510.6|7495.6|7511.7|7496.7|7511.7|7496.7|7509.7|7494.7|35
1597133700000|2020-08-11 08:15:00|7512|7497|7510.6|7495.6|7512.3|7497.3|7510.2|7495.2|36
1597134000000|2020-08-11 08:20:00|7510.7|7495.7|7509.7|7494.7|7511.2|7496.2|7509.6|7494.6|11
1597134300000|2020-08-11 08:25:00|7509.3|7494.3|7508.8|7493.8|7509.8|7494.8|7508.4|7493.4|28
1597134600000|2020-08-11 08:30:00|7508.7|7493.7|7505.4|7490.4|7508.7|7493.7|7505.2|7490.2|22
1597134900000|2020-08-11 08:35:00|7505.2|7490.2|7506.1|7491.1|7506.6|7491.6|7505|7490|15
1597135200000|2020-08-11 08:40:00|7505.9|7490.9|7503.7|7488.7|7506.8|7491.8|7503.4|7488.4|38
1597135500000|2020-08-11 08:45:00|7503.8|7488.8|7498.2|7483.2|7503.8|7488.8|7495.8|7480.8|96
1597135800000|2020-08-11 08:50:00|7498.4|7483.4|7496|7481|7498.9|7483.9|7492.9|7477.9|79
1597136100000|2020-08-11 08:55:00|7495.6|7480.6|7493.9|7478.9|7496|7481|7492.2|7477.2|54
1597136400000|2020-08-11 09:00:00|7494.2|7479.2|7491.4|7476.4|7494.2|7479.2|7489.3|7474.3|84
1597136700000|2020-08-11 09:05:00|7492.1|7477.1|7496.5|7481.5|7496.5|7481.5|7491.6|7476.6|87
1597137000000|2020-08-11 09:10:00|7496.4|7481.4|7494.1|7479.1|7496.4|7481.4|7493.7|7478.7|30
1597137300000|2020-08-11 09:15:00|7494.2|7479.2|7493.4|7478.4|7494.2|7479.2|7492.4|7477.4|54
1597137600000|2020-08-11 09:20:00|7493.5|7478.5|7493.9|7478.9|7494|7479|7492.7|7477.7|40
1597137900000|2020-08-11 09:25:00|7493.8|7478.8|7492.2|7477.2|7493.9|7478.9|7490.8|7475.8|64
1597138200000|2020-08-11 09:30:00|7492.6|7477.6|7492.2|7477.2|7493.4|7478.4|7491.7|7476.7|55
1597138500000|2020-08-11 09:35:00|7492.1|7477.1|7495.8|7480.8|7495.8|7480.8|7492.1|7477.1|48
1597138800000|2020-08-11 09:40:00|7496|7481|7497.9|7482.9|7498|7483|7496|7481|46
1597139100000|2020-08-11 09:45:00|7498|7483|7497.7|7482.7|7499|7484|7496.5|7481.5|36
1597139400000|2020-08-11 09:50:00|7498.5|7483.5|7497.7|7482.7|7500.6|7485.6|7497.6|7482.6|51
1597139700000|2020-08-11 09:55:00|7497.8|7482.8|7495|7480|7498.2|7483.2|7495|7480|38
1597140000000|2020-08-11 10:00:00|7494.5|7479.5|7496|7481|7497.9|7482.9|7494.3|7479.3|55
1597140300000|2020-08-11 10:05:00|7495.7|7480.7|7495.3|7480.3|7496.2|7481.2|7493.8|7478.8|30
1597140600000|2020-08-11 10:10:00|7495.2|7480.2|7495.4|7480.4|7495.4|7480.4|7494.7|7479.7|12
1597140900000|2020-08-11 10:15:00|7495.7|7480.7|7495.4|7480.4|7496.8|7481.8|7495.4|7480.4|24
1597141200000|2020-08-11 10:20:00|7495.5|7480.5|7496|7481|7496.4|7481.4|7494.9|7479.9|20
1597141500000|2020-08-11 10:25:00|7496.3|7481.3|7496.3|7481.3|7496.6|7481.6|7496.3|7481.3|3
1597141800000|2020-08-11 10:30:00|7496|7481|7496.6|7481.6|7496.6|7481.6|7496|7481|6
1597142100000|2020-08-11 10:35:00|7497|7482|7496.3|7481.3|7497|7482|7495.9|7480.9|19
1597142400000|2020-08-11 10:40:00|7496|7481|7496.7|7481.7|7496.7|7481.7|7496|7481|7
1597142700000|2020-08-11 10:45:00|7496.9|7481.9|7497.1|7482.1|7497.3|7482.3|7496.9|7481.9|5
1597143000000|2020-08-11 10:50:00|7497.2|7482.2|7497.9|7482.9|7498.7|7483.7|7497.2|7482.2|51
1597143300000|2020-08-11 10:55:00|7497.7|7482.7|7497.9|7482.9|7497.9|7482.9|7497.7|7482.7|2
1597143600000|2020-08-11 11:00:00|7497.8|7482.8|7499|7484|7499|7484|7497.8|7482.8|9
1597143900000|2020-08-11 11:05:00|7498.8|7483.8|7498.6|7483.6|7498.8|7483.8|7498.2|7483.2|6
1597144200000|2020-08-11 11:10:00|7498.5|7483.5|7498.6|7483.6|7498.6|7483.6|7498.5|7483.5|6
1597144500000|2020-08-11 11:15:00|7498.8|7483.8|7497.2|7482.2|7498.8|7483.8|7497|7482|37
1597144800000|2020-08-11 11:20:00|7497|7482|7498|7483|7498.6|7483.6|7497|7482|20
1597145100000|2020-08-11 11:25:00|7497.5|7482.5|7496.6|7481.6|7497.5|7482.5|7496.6|7481.6|3
1597145400000|2020-08-11 11:30:00|7496.8|7481.8|7496.6|7481.6|7497.4|7482.4|7496.6|7481.6|11
1597145700000|2020-08-11 11:35:00|7496.2|7481.2|7494.3|7479.3|7496.2|7481.2|7494.3|7479.3|10
1597146000000|2020-08-11 11:40:00|7494.2|7479.2|7491.2|7476.2|7494.2|7479.2|7487.7|7472.7|27
1597146300000|2020-08-11 11:45:00|7491.1|7476.1|7491.2|7476.2|7491.2|7476.2|7491.1|7476.1|2
1597146600000|2020-08-11 11:50:00|7491.4|7476.4|7491.5|7476.5|7491.7|7476.7|7490.8|7475.8|135
1597146900000|2020-08-11 11:55:00|7490.8|7475.8|7493.1|7478.1|7493.1|7478.1|7490|7475|34
1597147200000|2020-08-11 12:00:00|7493|7478|7489.3|7474.3|7493|7478|7489.3|7474.3|29
1597147500000|2020-08-11 12:05:00|7489|7474|7488.5|7473.5|7489|7474|7487.5|7472.5|14
1597147800000|2020-08-11 12:10:00|7488.4|7473.4|7484.9|7469.9|7488.5|7473.5|7484.7|7469.7|226
1597148100000|2020-08-11 12:15:00|7484.8|7469.8|7484.7|7469.7|7485|7470|7484.5|7469.5|168
1597148400000|2020-08-11 12:20:00|7484.6|7469.6|7484.5|7469.5|7484.7|7469.7|7484.5|7469.5|10
1597149000000|2020-08-11 12:30:00|7484.6|7469.6|7487.6|7472.6|7487.6|7472.6|7484.6|7469.6|9
1597149300000|2020-08-11 12:35:00|7489.2|7474.2|7485.6|7470.6|7489.2|7474.2|7485.6|7470.6|8
1597149900000|2020-08-11 12:45:00|7485.7|7470.7|7484.9|7469.9|7485.7|7470.7|7483.9|7468.9|6
1597150200000|2020-08-11 12:50:00|7484.8|7469.8|7484.5|7469.5|7485.2|7470.2|7484.2|7469.2|11
1597150500000|2020-08-11 12:55:00|7484.3|7469.3|7484.3|7469.3|7484.3|7469.3|7483.8|7468.8|8
1597150800000|2020-08-11 13:00:00|7484.2|7469.2|7484|7469|7489.3|7470.4|7483|7464.2|22
1597151100000|2020-08-11 13:05:00|7484.6|7469.6|7486|7471|7486.7|7471.7|7484.3|7469.3|13
1597151400000|2020-08-11 13:10:00|7486.2|7471.2|7489.4|7474.4|7489.4|7474.4|7486.2|7471.2|18
1597151700000|2020-08-11 13:15:00|7489.5|7474.5|7489.8|7474.8|7496.5|7476|7489.5|7470.9|17
1597152000000|2020-08-11 13:20:00|7494.9|7469.9|7495|7470|7498.4|7473.4|7494|7469|70
1597152300000|2020-08-11 13:25:00|7494.9|7469.9|7489|7474|7495|7474.6|7489|7469.9|4
1597152600000|2020-08-11 13:30:00|7489.1|7474.1|7491|7476|7491.5|7476.5|7489.1|7474.1|22
1597152900000|2020-08-11 13:35:00|7490.7|7475.7|7490.8|7475.8|7491.8|7476.8|7490.1|7475.1|11
1597153200000|2020-08-11 13:40:00|7490.6|7475.6|7489|7474|7491|7476|7488|7473|17
1597153500000|2020-08-11 13:45:00|7488.8|7473.8|7487.6|7472.6|7489.6|7474.6|7487.6|7472.6|25
1597153800000|2020-08-11 13:50:00|7488.2|7473.2|7488.3|7473.3|7488.7|7473.7|7488.2|7473.2|5
1597154100000|2020-08-11 13:55:00|7488.2|7473.2|7494.7|7469.7|7495.1|7473.9|7488.1|7468.1|92
1597154400000|2020-08-11 14:00:00|7494.6|7469.6|7491|7476|7495.7|7476|7489.2|7469.5|179
1597154700000|2020-08-11 14:05:00|7491.6|7476.6|7495.5|7480.5|7501.5|7480.8|7491.6|7473.8|43
1597155000000|2020-08-11 14:10:00|7495.6|7480.6|7495|7480|7496|7481|7494.6|7479.6|22
1597155300000|2020-08-11 14:15:00|7495.3|7480.3|7496.7|7481.7|7496.7|7481.7|7495.3|7480.3|4
1597155600000|2020-08-11 14:20:00|7496.4|7481.4|7495.7|7480.7|7496.8|7481.8|7494.9|7479.9|38
1597155900000|2020-08-11 14:25:00|7495.8|7480.8|7495|7480|7495.8|7480.8|7494.7|7479.7|20
1597156200000|2020-08-11 14:30:00|7495.1|7480.1|7495.6|7480.6|7495.8|7480.8|7495|7480|8
1597156500000|2020-08-11 14:35:00|7495.2|7480.2|7494.4|7479.4|7495.6|7480.6|7494.4|7479.4|24
1597156800000|2020-08-11 14:40:00|7494.2|7479.2|7494|7479|7494.4|7479.4|7493.8|7478.8|9
1597157100000|2020-08-11 14:45:00|7493.8|7478.8|7495.6|7480.6|7496|7481|7493.8|7478.8|18
1597157400000|2020-08-11 14:50:00|7495.2|7480.2|7495.6|7480.6|7495.6|7480.6|7495.2|7480.2|4
1597157700000|2020-08-11 14:55:00|7495.1|7480.1|7494.1|7479.1|7495.1|7480.1|7493.9|7478.9|10
1597158000000|2020-08-11 15:00:00|7494.4|7479.4|7494.7|7479.7|7495.5|7480.5|7494.4|7479.4|11
1597158300000|2020-08-11 15:05:00|7494.5|7479.5|7493.5|7478.5|7494.5|7479.5|7493|7478|12
1597158600000|2020-08-11 15:10:00|7493.7|7478.7|7493.3|7478.3|7493.9|7478.9|7493.3|7478.3|6
1597158900000|2020-08-11 15:15:00|7493.1|7478.1|7492.7|7477.7|7493.1|7478.1|7492.5|7477.5|9
1597159200000|2020-08-11 15:20:00|7493|7478|7492.4|7477.4|7493.4|7478.4|7491.4|7476.4|13
1597159500000|2020-08-11 15:25:00|7492.8|7477.8|7492.8|7477.8|7492.8|7477.8|7492.4|7477.4|3
1597159800000|2020-08-11 15:30:00|7492.6|7477.6|7493|7478|7494.4|7479.4|7492.6|7477.6|17
1597160100000|2020-08-11 15:35:00|7492.5|7477.5|7492.2|7477.2|7493|7478|7492.2|7477.2|5
1597160400000|2020-08-11 15:40:00|7492.6|7477.6|7492.8|7477.8|7492.8|7477.8|7492.6|7477.6|2
1597160700000|2020-08-11 15:45:00|7493.2|7478.2|7494.2|7479.2|7494.2|7479.2|7492.8|7477.8|13
1597161000000|2020-08-11 15:50:00|7494.4|7479.4|7494.4|7479.4|7494.4|7479.4|7494.2|7479.2|5
1597161300000|2020-08-11 15:55:00|7494.2|7479.2|7494|7479|7494.4|7479.4|7493.8|7478.8|7
1597161600000|2020-08-11 16:00:00|7493.8|7478.8|7493.3|7478.3|7493.8|7478.8|7492.8|7477.8|8
1597161900000|2020-08-11 16:05:00|7493.4|7478.4|7493.8|7478.8|7493.8|7478.8|7493|7478|10
1597162200000|2020-08-11 16:10:00|7494|7479|7494|7479|7494|7479|7493.8|7478.8|3
1597162500000|2020-08-11 16:15:00|7494.2|7479.2|7494.6|7479.6|7494.8|7479.8|7494.2|7479.2|3
1597162800000|2020-08-11 16:20:00|7494.8|7479.8|7494.8|7479.8|7494.8|7479.8|7494.8|7479.8|1
1597163100000|2020-08-11 16:25:00|7495|7480|7495|7480|7495|7480|7495|7480|1
1597163400000|2020-08-11 16:30:00|7495.3|7480.3|7497|7482|7497.2|7482.2|7495.2|7480.2|21
1597163700000|2020-08-11 16:35:00|7497.1|7482.1|7497|7482|7497.2|7482.2|7497|7482|8
1597164000000|2020-08-11 16:40:00|7496.9|7481.9|7501.1|7476.1|7501.6|7481.9|7495.3|7475.7|28
1597164300000|2020-08-11 16:45:00|7501|7476|7500.4|7475.4|7501.4|7480.5|7494.8|7474.6|186
1597164600000|2020-08-11 16:50:00|7500.5|7475.5|7490.6|7475.6|7500.7|7479.3|7490|7475|45
1597164900000|2020-08-11 16:55:00|7491|7476|7491|7476|7491.4|7476.4|7491|7476|5
1597165200000|2020-08-11 17:00:00|7491.6|7476.6|7497.8|7472.8|7497.8|7476.8|7491.6|7471.9|10
1597165500000|2020-08-11 17:05:00|7491.2|7476.2|7497.2|7472.2|7497.2|7478.2|7491|7472.2|13
1597165800000|2020-08-11 17:10:00|7497.3|7472.3|7492.8|7477.8|7498.2|7477.8|7491.8|7472.3|27
1597166100000|2020-08-11 17:15:00|7492.7|7477.7|7492.8|7477.8|7492.9|7477.9|7492.6|7477.6|51
1597166400000|2020-08-11 17:20:00|7492.7|7477.7|7491.8|7476.8|7493|7478|7491.8|7476.8|45
1597166700000|2020-08-11 17:25:00|7491|7476|7492.8|7477.8|7492.8|7477.8|7491|7476|13
1597167000000|2020-08-11 17:30:00|7492.9|7477.9|7493.6|7478.6|7493.8|7478.8|7492.8|7477.8|57
1597167300000|2020-08-11 17:35:00|7493.7|7478.7|7495.2|7480.2|7495.3|7480.3|7493.6|7478.6|20
1597167600000|2020-08-11 17:40:00|7495.3|7480.3|7497.8|7472.8|7500.1|7480.3|7495.3|7472.6|28
1597167900000|2020-08-11 17:45:00|7497.9|7472.9|7497.8|7472.8|7497.9|7472.9|7497.8|7472.8|2
1597168200000|2020-08-11 17:50:00|7497.9|7472.9|7498.2|7473.2|7498.2|7473.2|7497.8|7472.8|6
1597168500000|2020-08-11 17:55:00|7498.3|7473.3|7492.6|7477.6|7498.3|7477.8|7492.6|7473.2|7
1597169100000|2020-08-11 18:05:00|7492.2|7477.2|7492.2|7477.2|7492.2|7477.2|7492.2|7477.2|1
1597169400000|2020-08-11 18:10:00|7492.4|7477.4|7492.6|7477.6|7492.7|7477.7|7492.4|7477.4|4
1597169700000|2020-08-11 18:15:00|7492.2|7477.2|7492.5|7477.5|7493|7478|7492.2|7477.2|4
1597170000000|2020-08-11 18:20:00|7493|7478|7493|7478|7493|7478|7493|7478|1
1597170300000|2020-08-11 18:25:00|7493.1|7478.1|7500.2|7475.2|7500.2|7478.8|7493.1|7473.9|7
1597170900000|2020-08-11 18:35:00|7500.5|7475.5|7496.5|7481.5|7500.5|7481.5|7496.5|7475.5|2
1597171200000|2020-08-11 18:40:00|7497.2|7482.2|7502.5|7477.5|7502.5|7482.2|7497.2|7477.5|2
1597171800000|2020-08-11 18:50:00|7502.2|7477.2|7498|7483|7502.8|7483|7498|7477.2|4
1597172100000|2020-08-11 18:55:00|7498.3|7483.3|7498.5|7483.5|7498.5|7483.5|7498.3|7483.3|2
1597172400000|2020-08-11 19:00:00|7498.6|7483.6|7498.5|7483.5|7498.6|7483.6|7498.5|7483.5|2
1597172700000|2020-08-11 19:05:00|7498.7|7483.7|7498.7|7483.7|7498.7|7483.7|7498.7|7483.7|1
1597173000000|2020-08-11 19:10:00|7504.6|7479.6|7499.3|7484.3|7505.3|7484.4|7498.7|7479.6|12
1597173300000|2020-08-11 19:15:00|7499.7|7484.7|7506.2|7481.2|7506.2|7484.7|7498.7|7479.9|21
1597173600000|2020-08-11 19:20:00|7507.6|7482.6|7507.7|7482.7|7507.7|7482.7|7507.6|7482.6|2
1597173900000|2020-08-11 19:25:00|7507.1|7482.1|7508|7483|7508|7483|7507.1|7482.1|3
1597174200000|2020-08-11 19:30:00|7508.1|7483.1|7500|7485|7508.1|7486|7500|7483|8
1597174800000|2020-08-11 19:40:00|7499.7|7484.7|7498.8|7483.8|7499.7|7484.7|7498.7|7483.7|3
1597175100000|2020-08-11 19:45:00|7498.9|7483.9|7508.5|7483.5|7508.5|7483.9|7498.7|7479.7|15
1597175400000|2020-08-11 19:50:00|7508.4|7483.4|7508.1|7483.1|7508.4|7483.4|7508.1|7483.1|3
1597175700000|2020-08-11 19:55:00|7507.8|7482.8|7507.8|7482.8|7507.8|7482.8|7507.8|7482.8|1
1597199400000|2020-08-12 02:30:00|7510.3|7485.3|7510.4|7485.4|7510.7|7485.7|7509.9|7484.9|468
1597199700000|2020-08-12 02:35:00|7510.7|7485.7|7510.7|7485.7|7510.8|7485.8|7510.2|7485.2|600
1597200000000|2020-08-12 02:40:00|7510.5|7485.5|7510.7|7485.7|7510.7|7485.7|7510.2|7485.2|596
1597200300000|2020-08-12 02:45:00|7510.5|7485.5|7506.9|7481.9|7510.7|7485.7|7506.9|7481.9|100
1597200900000|2020-08-12 02:55:00|7506.1|7481.1|7508.1|7483.1|7509.7|7484.7|7506.1|7481.1|35
1597201200000|2020-08-12 03:00:00|7508.2|7483.2|7508.2|7483.2|7508.3|7483.3|7508.2|7483.2|5
1597201500000|2020-08-12 03:05:00|7508.3|7483.3|7508.2|7483.2|7508.3|7483.3|7508.2|7483.2|2
1597202100000|2020-08-12 03:15:00|7508|7483|7508.2|7483.2|7508.2|7483.2|7508|7483|3
1597202700000|2020-08-12 03:25:00|7508|7483|7506.9|7481.9|7508.3|7483.3|7506.4|7481.4|13
1597203000000|2020-08-12 03:30:00|7508|7483|7505.1|7490.1|7510|7490.3|7503.3|7483|153
1597203300000|2020-08-12 03:35:00|7505.2|7490.2|7504.7|7489.7|7505.3|7490.3|7503.3|7488.3|331
1597203600000|2020-08-12 03:40:00|7504.8|7489.8|7503.8|7488.8|7505|7490|7502.9|7487.9|449
1597203900000|2020-08-12 03:45:00|7504.4|7489.4|7502|7487|7504.4|7489.4|7502|7487|294
1597204200000|2020-08-12 03:50:00|7502.1|7487.1|7503.2|7488.2|7504.8|7489.8|7501.3|7486.3|142
1597204500000|2020-08-12 03:55:00|7503.1|7488.1|7503.9|7488.9|7504.1|7489.1|7502.7|7487.7|88
1597204800000|2020-08-12 04:00:00|7504|7489|7503.9|7488.9|7505.9|7490.9|7503.7|7488.7|70
1597205100000|2020-08-12 04:05:00|7503.8|7488.8|7504.7|7489.7|7505.3|7490.3|7503|7488|65
1597205400000|2020-08-12 04:10:00|7504.6|7489.6|7505.7|7490.7|7506.6|7491.6|7504.1|7489.1|46
1597205700000|2020-08-12 04:15:00|7505.6|7490.6|7506.1|7491.1|7506.1|7491.1|7504.8|7489.8|18
1597206000000|2020-08-12 04:20:00|7505.9|7490.9|7505.8|7490.8|7506|7491|7504.6|7489.6|54
1597206300000|2020-08-12 04:25:00|7505.9|7490.9|7508.4|7493.4|7508.8|7493.8|7505.7|7490.7|52
1597206600000|2020-08-12 04:30:00|7508.2|7493.2|7509.9|7494.9|7510.2|7495.2|7507.8|7492.8|78
1597206900000|2020-08-12 04:35:00|7509.8|7494.8|7514|7499|7514.4|7499.4|7509.2|7494.2|97
1597207200000|2020-08-12 04:40:00|7513.8|7498.8|7511.8|7496.8|7514|7499|7511.4|7496.4|56
1597207500000|2020-08-12 04:45:00|7511.7|7496.7|7511.3|7496.3|7512.1|7497.1|7510.3|7495.3|44
1597207800000|2020-08-12 04:50:00|7511.4|7496.4|7512.6|7497.6|7513|7498|7511.3|7496.3|30
1597208100000|2020-08-12 04:55:00|7512.5|7497.5|7511.6|7496.6|7513.6|7498.6|7511|7496|36
1597208400000|2020-08-12 05:00:00|7511.7|7496.7|7511|7496|7512.2|7497.2|7511|7496|35
1597208700000|2020-08-12 05:05:00|7510.8|7495.8|7511.4|7496.4|7512|7497|7510.8|7495.8|23
1597209000000|2020-08-12 05:10:00|7511.8|7496.8|7511.9|7496.9|7512.7|7497.7|7511.4|7496.4|21
1597209300000|2020-08-12 05:15:00|7512|7497|7511.6|7496.6|7512.4|7497.4|7511.6|7496.6|27
1597209600000|2020-08-12 05:20:00|7511.7|7496.7|7510.8|7495.8|7511.7|7496.7|7509.7|7494.7|40
1597209900000|2020-08-12 05:25:00|7510.9|7495.9|7511.8|7496.8|7512|7497|7510.6|7495.6|18
1597210200000|2020-08-12 05:30:00|7512|7497|7510.9|7495.9|7512.5|7497.5|7510.9|7495.9|32
1597210500000|2020-08-12 05:35:00|7511|7496|7508.3|7493.3|7511|7496|7508.3|7493.3|64
1597210800000|2020-08-12 05:40:00|7508|7493|7508.7|7493.7|7509|7494|7507.8|7492.8|38
1597211100000|2020-08-12 05:45:00|7508.3|7493.3|7509.4|7494.4|7510|7495|7508.3|7493.3|48
1597211400000|2020-08-12 05:50:00|7509.3|7494.3|7509.6|7494.6|7510.3|7495.3|7509|7494|36
1597211700000|2020-08-12 05:55:00|7509.5|7494.5|7509.7|7494.7|7509.9|7494.9|7509.3|7494.3|11
1597212000000|2020-08-12 06:00:00|7509.8|7494.8|7513.5|7498.5|7514.8|7499.8|7509.8|7494.8|56
1597212300000|2020-08-12 06:05:00|7513.4|7498.4|7511.3|7496.3|7513.4|7498.4|7510.4|7495.4|62
1597212600000|2020-08-12 06:10:00|7511.4|7496.4|7509.8|7494.8|7511.8|7496.8|7509.5|7494.5|61
1597212900000|2020-08-12 06:15:00|7510|7495|7511|7496|7511|7496|7509.6|7494.6|42
1597213200000|2020-08-12 06:20:00|7511.1|7496.1|7512.6|7497.6|7512.8|7497.8|7511.1|7496.1|26
1597213500000|2020-08-12 06:25:00|7512.5|7497.5|7512.9|7497.9|7513.3|7498.3|7512.4|7497.4|42
1597213800000|2020-08-12 06:30:00|7512.8|7497.8|7514|7499|7514.4|7499.4|7512.7|7497.7|56
1597214100000|2020-08-12 06:35:00|7513.7|7498.7|7513.5|7498.5|7514.2|7499.2|7513.3|7498.3|53
1597214400000|2020-08-12 06:40:00|7513.6|7498.6|7515.6|7500.6|7515.6|7500.6|7513.6|7498.6|37
1597214700000|2020-08-12 06:45:00|7515.7|7500.7|7514.3|7499.3|7516.8|7501.8|7514.1|7499.1|63
1597215000000|2020-08-12 06:50:00|7514.2|7499.2|7513.5|7498.5|7514.3|7499.3|7512.8|7497.8|58
1597215300000|2020-08-12 06:55:00|7513.3|7498.3|7512.4|7497.4|7513.9|7498.9|7512.3|7497.3|38
1597215600000|2020-08-12 07:00:00|7512.3|7497.3|7508.8|7493.8|7512.4|7497.4|7508.5|7493.5|84
1597215900000|2020-08-12 07:05:00|7508.9|7493.9|7508.8|7493.8|7510.6|7495.6|7508.7|7493.7|47
1597216200000|2020-08-12 07:10:00|7508.9|7493.9|7510.6|7495.6|7510.8|7495.8|7508.8|7493.8|46
1597216500000|2020-08-12 07:15:00|7510.5|7495.5|7512.4|7497.4|7512.4|7497.4|7510.5|7495.5|45
1597216800000|2020-08-12 07:20:00|7512|7497|7515.3|7500.3|7515.9|7500.9|7512|7497|95
1597217100000|2020-08-12 07:25:00|7516.2|7501.2|7514.6|7499.6|7517|7502|7514.3|7499.3|79
1597217400000|2020-08-12 07:30:00|7514.8|7499.8|7516.3|7501.3|7516.8|7501.8|7514.6|7499.6|69
1597217700000|2020-08-12 07:35:00|7516.8|7501.8|7516.3|7501.3|7518.4|7503.4|7516.2|7501.2|55
1597218000000|2020-08-12 07:40:00|7516.4|7501.4|7518.6|7503.6|7518.6|7503.6|7516.4|7501.4|46
1597218300000|2020-08-12 07:45:00|7518.4|7503.4|7516.2|7501.2|7518.4|7503.4|7516.2|7501.2|24
1597218600000|2020-08-12 07:50:00|7516.4|7501.4|7520.3|7505.3|7522.3|7507.3|7516.3|7501.3|111
1597218900000|2020-08-12 07:55:00|7521|7506|7519.2|7504.2|7522.8|7507.8|7519.2|7504.2|64
1597219200000|2020-08-12 08:00:00|7519|7504|7518.8|7503.8|7519.2|7504.2|7517.4|7502.4|36
1597219500000|2020-08-12 08:05:00|7518.6|7503.6|7516.6|7501.6|7518.7|7503.7|7516|7501|25
1597219800000|2020-08-12 08:10:00|7516.8|7501.8|7516.8|7501.8|7517.2|7502.2|7516.8|7501.8|7
1597220100000|2020-08-12 08:15:00|7516.6|7501.6|7515.7|7500.7|7517.2|7502.2|7515.2|7500.2|22
1597220400000|2020-08-12 08:20:00|7515.2|7500.2|7515.6|7500.6|7516|7501|7514.1|7499.1|24
1597220700000|2020-08-12 08:25:00|7515.8|7500.8|7511.4|7496.4|7515.8|7500.8|7510.6|7495.6|53
1597221000000|2020-08-12 08:30:00|7511.2|7496.2|7513.8|7498.8|7513.8|7498.8|7511.2|7496.2|25
1597221300000|2020-08-12 08:35:00|7514|7499|7512.6|7497.6|7514.2|7499.2|7512.6|7497.6|24
1597221600000|2020-08-12 08:40:00|7512.4|7497.4|7512.8|7497.8|7513.4|7498.4|7511|7496|16
1597221900000|2020-08-12 08:45:00|7512.3|7497.3|7514.4|7499.4|7514.6|7499.6|7512.3|7497.3|17
1597222200000|2020-08-12 08:50:00|7514.6|7499.6|7513.4|7498.4|7516|7501|7513.3|7498.3|16
1597222500000|2020-08-12 08:55:00|7513.6|7498.6|7514.1|7499.1|7514.8|7499.8|7513.6|7498.6|11
1597222800000|2020-08-12 09:00:00|7514.3|7499.3|7514.5|7499.5|7515.8|7500.8|7514.1|7499.1|18
1597223100000|2020-08-12 09:05:00|7514.8|7499.8|7515.1|7500.1|7515.1|7500.1|7514.2|7499.2|9
1597223400000|2020-08-12 09:10:00|7514.8|7499.8|7513.7|7498.7|7515|7500|7513.3|7498.3|23
1597223700000|2020-08-12 09:15:00|7513.5|7498.5|7514.5|7499.5|7514.5|7499.5|7513.5|7498.5|15
1597224000000|2020-08-12 09:20:00|7514|7499|7512.7|7497.7|7514|7499|7512.7|7497.7|13
1597224300000|2020-08-12 09:25:00|7513|7498|7513.9|7498.9|7514|7499|7513|7498|23
1597224600000|2020-08-12 09:30:00|7514.3|7499.3|7511.7|7496.7|7514.3|7499.3|7511.5|7496.5|15
1597224900000|2020-08-12 09:35:00|7512|7497|7512.6|7497.6|7513|7498|7512|7497|16
1597225200000|2020-08-12 09:40:00|7512.4|7497.4|7513|7498|7513.4|7498.4|7512.3|7497.3|8
1597225500000|2020-08-12 09:45:00|7512.8|7497.8|7512.8|7497.8|7512.8|7497.8|7512.6|7497.6|3
1597225800000|2020-08-12 09:50:00|7512.6|7497.6|7513|7498|7513|7498|7512.6|7497.6|3
1597226100000|2020-08-12 09:55:00|7513.1|7498.1|7513.1|7498.1|7513.1|7498.1|7513.1|7498.1|1
1597226400000|2020-08-12 10:00:00|7513.4|7498.4|7514.6|7499.6|7514.6|7499.6|7513.4|7498.4|5
1597226700000|2020-08-12 10:05:00|7514.4|7499.4|7514.4|7499.4|7514.4|7499.4|7514.4|7499.4|1
1597227000000|2020-08-12 10:10:00|7514.1|7499.1|7512.1|7497.1|7514.1|7499.1|7512.1|7497.1|7
1597227300000|2020-08-12 10:15:00|7512.4|7497.4|7513.8|7498.8|7514.1|7499.1|7512.4|7497.4|12
1597227600000|2020-08-12 10:20:00|7514.1|7499.1|7513.4|7498.4|7514.6|7499.6|7513.3|7498.3|8
1597227900000|2020-08-12 10:25:00|7512.8|7497.8|7512.8|7497.8|7513.1|7498.1|7512.6|7497.6|9
1597228200000|2020-08-12 10:30:00|7513.1|7498.1|7512.4|7497.4|7513.1|7498.1|7512.3|7497.3|7
1597228500000|2020-08-12 10:35:00|7512.6|7497.6|7512.4|7497.4|7512.6|7497.6|7512|7497|5
1597229400000|2020-08-12 10:50:00|7512.1|7497.1|7510.6|7495.6|7512.1|7497.1|7510.6|7495.6|11
1597229700000|2020-08-12 10:55:00|7510.4|7495.4|7509.6|7494.6|7511|7496|7509.6|7494.6|15
1597230000000|2020-08-12 11:00:00|7509.8|7494.8|7509.6|7494.6|7509.8|7494.8|7509|7494|5
1597230300000|2020-08-12 11:05:00|7509.8|7494.8|7509.8|7494.8|7510.4|7495.4|7509.6|7494.6|13
1597230600000|2020-08-12 11:10:00|7508.8|7493.8|7508.4|7493.4|7508.8|7493.8|7508.4|7493.4|3
1597230900000|2020-08-12 11:15:00|7508.6|7493.6|7507.3|7492.3|7508.6|7493.6|7507.1|7492.1|30
1597231200000|2020-08-12 11:20:00|7507|7492|7507.6|7492.6|7507.6|7492.6|7506|7491|13
1597231500000|2020-08-12 11:25:00|7508|7493|7508.8|7493.8|7508.8|7493.8|7507.8|7492.8|13
1597231800000|2020-08-12 11:30:00|7508.9|7493.9|7511.4|7496.4|7511.6|7496.6|7508.9|7493.9|5
1597232100000|2020-08-12 11:35:00|7510.4|7495.4|7511.8|7496.8|7511.8|7496.8|7509.4|7494.4|8
1597232700000|2020-08-12 11:45:00|7510.4|7495.4|7510.4|7495.4|7510.4|7495.4|7510.4|7495.4|1
1597233000000|2020-08-12 11:50:00|7510.8|7495.8|7511.4|7496.4|7511.4|7496.4|7510.8|7495.8|2
1597233600000|2020-08-12 12:00:00|7511.8|7496.8|7511.4|7496.4|7511.8|7496.8|7510|7495|9
1597233900000|2020-08-12 12:05:00|7511.8|7496.8|7512.4|7497.4|7512.6|7497.6|7511.7|7496.7|5
1597234200000|2020-08-12 12:10:00|7512.3|7497.3|7512|7497|7512.3|7497.3|7510.8|7495.8|11
1597234500000|2020-08-12 12:15:00|7511.9|7496.9|7510.8|7495.8|7511.9|7496.9|7510.8|7495.8|16
1597234800000|2020-08-12 12:20:00|7511.8|7496.8|7512.4|7497.4|7512.6|7497.6|7510.7|7495.7|13
1597235100000|2020-08-12 12:25:00|7512.3|7497.3|7512.4|7497.4|7512.4|7497.4|7512.2|7497.2|3
1597235400000|2020-08-12 12:30:00|7512.2|7497.2|7513.1|7498.1|7513.2|7498.2|7512.2|7497.2|7
1597235700000|2020-08-12 12:35:00|7512.9|7497.9|7509.1|7494.1|7513.1|7498.1|7509.1|7494.1|14
1597236000000|2020-08-12 12:40:00|7507.3|7492.3|7508|7493|7508.3|7493.3|7507.1|7492.1|8
1597236300000|2020-08-12 12:45:00|7507.8|7492.8|7505.8|7490.8|7507.8|7492.8|7505.8|7490.8|7
1597236600000|2020-08-12 12:50:00|7506.7|7491.7|7506.4|7491.4|7506.8|7491.8|7506.4|7491.4|5
1597236900000|2020-08-12 12:55:00|7505.8|7490.8|7506.4|7491.4|7506.6|7491.6|7505.8|7490.8|3
1597237200000|2020-08-12 13:00:00|7506.3|7491.3|7501.5|7486.5|7508|7491.4|7501.5|7482.3|54
1597237500000|2020-08-12 13:05:00|7501.3|7486.3|7502.6|7487.6|7502.6|7487.6|7501.3|7486.3|20
1597237800000|2020-08-12 13:10:00|7502.5|7487.5|7502.6|7487.6|7503.4|7488.4|7502.5|7487.5|18
1597238100000|2020-08-12 13:15:00|7502.5|7487.5|7505.2|7490.2|7505.5|7490.5|7502.5|7487.5|24
1597238400000|2020-08-12 13:20:00|7509.5|7484.5|7506.3|7491.3|7510.3|7491.5|7505.7|7484.5|12
1597238700000|2020-08-12 13:25:00|7505.7|7490.7|7506.3|7491.3|7506.3|7491.3|7505.7|7490.7|5
1597239000000|2020-08-12 13:30:00|7506|7491|7505.8|7490.8|7506.1|7491.1|7505.8|7490.8|4
1597239300000|2020-08-12 13:35:00|7505.4|7490.4|7506.6|7491.6|7506.6|7491.6|7505.4|7490.4|8
1597239600000|2020-08-12 13:40:00|7506.8|7491.8|7509.7|7494.7|7509.7|7494.7|7506.8|7491.8|20
1597239900000|2020-08-12 13:45:00|7510|7495|7511.4|7496.4|7511.6|7496.6|7510|7495|14
1597240200000|2020-08-12 13:50:00|7511.8|7496.8|7511.8|7496.8|7512|7497|7511.6|7496.6|7
1597240500000|2020-08-12 13:55:00|7511.6|7496.6|7511.2|7496.2|7511.6|7496.6|7511.2|7496.2|3
1597240800000|2020-08-12 14:00:00|7511.6|7496.6|7511.9|7496.9|7512.6|7497.6|7511.6|7496.6|31
1597241100000|2020-08-12 14:05:00|7512|7497|7510.4|7495.4|7512.7|7497.7|7509.8|7494.8|186
1597241400000|2020-08-12 14:10:00|7510.3|7495.3|7507.6|7492.6|7510.4|7495.4|7507.6|7492.6|120
1597241700000|2020-08-12 14:15:00|7507.7|7492.7|7509.7|7494.7|7510|7495|7506.7|7491.7|186
1597242000000|2020-08-12 14:20:00|7510|7495|7506.7|7491.7|7510|7495|7506.7|7491.7|13
1597242300000|2020-08-12 14:25:00|7506.6|7491.6|7504.8|7489.8|7506.6|7491.6|7502.5|7487.5|41
1597242600000|2020-08-12 14:30:00|7505|7490|7505.2|7490.2|7505.2|7490.2|7504.2|7489.2|12
1597242900000|2020-08-12 14:35:00|7505.8|7490.8|7505.8|7490.8|7505.8|7490.8|7505.8|7490.8|1
1597243500000|2020-08-12 14:45:00|7505.2|7490.2|7506.7|7491.7|7506.8|7491.8|7505.2|7490.2|10
1597243800000|2020-08-12 14:50:00|7506.6|7491.6|7503.7|7488.7|7506.6|7491.6|7503|7488|13
1597244100000|2020-08-12 14:55:00|7503.8|7488.8|7503.3|7488.3|7504.5|7489.5|7501.4|7486.4|102
1597244400000|2020-08-12 15:00:00|7503.4|7488.4|7505.1|7490.1|7505.7|7490.7|7502.7|7487.7|59
1597244700000|2020-08-12 15:05:00|7504.8|7489.8|7504.8|7489.8|7505.1|7490.1|7504.3|7489.3|7
1597245000000|2020-08-12 15:10:00|7504.3|7489.3|7503.6|7488.6|7504.3|7489.3|7503.6|7488.6|5
1597245300000|2020-08-12 15:15:00|7503.7|7488.7|7503.7|7488.7|7503.7|7488.7|7503.6|7488.6|3
1597245600000|2020-08-12 15:20:00|7504.8|7489.8|7505.7|7490.7|7505.7|7490.7|7504.8|7489.8|5
1597245900000|2020-08-12 15:25:00|7505.8|7490.8|7506.3|7491.3|7506.3|7491.3|7505.7|7490.7|6
1597246200000|2020-08-12 15:30:00|7506.5|7491.5|7507.3|7492.3|7507.3|7492.3|7506.5|7491.5|16
1597246500000|2020-08-12 15:35:00|7507.4|7492.4|7509.9|7494.9|7510.5|7495.5|7507.2|7492.2|174
1597246800000|2020-08-12 15:40:00|7509.8|7494.8|7510.7|7495.7|7511|7496|7509.6|7494.6|95
1597247100000|2020-08-12 15:45:00|7510.8|7495.8|7511.3|7496.3|7511.3|7496.3|7510.7|7495.7|4
1597247400000|2020-08-12 15:50:00|7511.9|7496.9|7516.3|7501.3|7516.3|7501.3|7511.8|7496.8|35
1597247700000|2020-08-12 15:55:00|7515.5|7500.5|7514.9|7499.9|7516.3|7501.3|7514.9|7499.9|212
1597248000000|2020-08-12 16:00:00|7515|7500|7509.9|7494.9|7515.8|7500.8|7509.8|7494.8|127
1597248300000|2020-08-12 16:05:00|7509.8|7494.8|7509.8|7494.8|7510|7495|7509.5|7494.5|262
1597248600000|2020-08-12 16:10:00|7509.7|7494.7|7509.9|7494.9|7510.3|7495.3|7509.7|7494.7|354
1597248900000|2020-08-12 16:15:00|7510|7495|7511.5|7496.5|7511.7|7496.7|7509.8|7494.8|93
1597249200000|2020-08-12 16:20:00|7511.6|7496.6|7510.8|7495.8|7512.1|7497.1|7510.7|7495.7|73
1597249500000|2020-08-12 16:25:00|7510.9|7495.9|7510.6|7495.6|7511.5|7496.5|7510|7495|68
1597249800000|2020-08-12 16:30:00|7510.5|7495.5|7510.9|7495.9|7511.5|7496.5|7510.5|7495.5|50
1597250100000|2020-08-12 16:35:00|7510.8|7495.8|7511.8|7496.8|7511.9|7496.9|7510.8|7495.8|28
1597250400000|2020-08-12 16:40:00|7511.7|7496.7|7512.4|7497.4|7512.4|7497.4|7511.2|7496.2|28
1597250700000|2020-08-12 16:45:00|7512.3|7497.3|7513.1|7498.1|7513.2|7498.2|7511.5|7496.5|242
1597251000000|2020-08-12 16:50:00|7513|7498|7511.9|7496.9|7513.2|7498.2|7511.6|7496.6|281
1597251300000|2020-08-12 16:55:00|7511.8|7496.8|7511.3|7496.3|7512.1|7497.1|7510.7|7495.7|202
1597251600000|2020-08-12 17:00:00|7511.4|7496.4|7511|7496|7511.6|7496.6|7511|7496|41
1597251900000|2020-08-12 17:05:00|7510.9|7495.9|7511|7496|7511|7496|7510.9|7495.9|6
1597252200000|2020-08-12 17:10:00|7510.9|7495.9|7511.5|7496.5|7511.5|7496.5|7510.9|7495.9|6
1597253100000|2020-08-12 17:25:00|7511.9|7496.9|7512.5|7497.5|7512.6|7497.6|7511.9|7496.9|19
1597253400000|2020-08-12 17:30:00|7512.4|7497.4|7513|7498|7513.1|7498.1|7512.2|7497.2|25
1597253700000|2020-08-12 17:35:00|7512.9|7497.9|7512.5|7497.5|7513|7498|7512.4|7497.4|30
1597254000000|2020-08-12 17:40:00|7512.6|7497.6|7512.9|7497.9|7513.2|7498.2|7512.6|7497.6|185
1597254300000|2020-08-12 17:45:00|7513|7498|7512.7|7497.7|7513.3|7498.3|7512.4|7497.4|169
1597254600000|2020-08-12 17:50:00|7512.8|7497.8|7511.5|7496.5|7512.9|7497.9|7511.5|7496.5|4
1597255500000|2020-08-12 18:05:00|7511|7496|7511.5|7496.5|7511.5|7496.5|7511|7496|2
1597255800000|2020-08-12 18:10:00|7511|7496|7511.5|7496.5|7511.5|7496.5|7511|7496|2
1597256100000|2020-08-12 18:15:00|7511.8|7496.8|7511.8|7496.8|7511.8|7496.8|7511.8|7496.8|1
1597256400000|2020-08-12 18:20:00|7511.4|7496.4|7511.6|7496.6|7511.6|7496.6|7511.2|7496.2|5
1597257600000|2020-08-12 18:40:00|7510.4|7495.4|7510.8|7495.8|7510.8|7495.8|7510.2|7495.2|4
1597258200000|2020-08-12 18:50:00|7511|7496|7510.2|7495.2|7511|7496|7510.2|7495.2|3
1597258800000|2020-08-12 19:00:00|7510.3|7495.3|7510.3|7495.3|7510.4|7495.4|7510.3|7495.3|3
1597260000000|2020-08-12 19:20:00|7509.5|7494.5|7509.5|7494.5|7509.7|7494.7|7509.5|7494.5|6
1597260300000|2020-08-12 19:25:00|7509.3|7494.3|7509|7494|7509.3|7494.3|7509|7494|2
1597261200000|2020-08-12 19:40:00|7509.3|7494.3|7509.3|7494.3|7509.6|7494.6|7509.3|7494.3|3
1597261500000|2020-08-12 19:45:00|7509.4|7494.4|7509.3|7494.3|7509.4|7494.4|7509.3|7494.3|2
1597262100000|2020-08-12 19:55:00|7508.9|7493.9|7509.3|7494.3|7509.3|7494.3|7508.9|7493.9|2
1597285800000|2020-08-13 02:30:00|7514.8|7489.8|7515.1|7490.1|7515.4|7490.4|7508.3|7483.3|311
1597286100000|2020-08-13 02:35:00|7515|7490|7513.8|7488.8|7515.9|7490.9|7508.3|7483.3|379
1597286400000|2020-08-13 02:40:00|7512.9|7487.9|7514.6|7489.6|7514.6|7489.6|7511|7486|10
1597287300000|2020-08-13 02:55:00|7514.8|7489.8|7515|7490|7515|7490|7514.8|7489.8|2
1597287600000|2020-08-13 03:00:00|7514.9|7489.9|7514.9|7489.9|7514.9|7489.9|7514.9|7489.9|1
1597287900000|2020-08-13 03:05:00|7515.5|7490.5|7513.5|7488.5|7516.2|7491.2|7513.1|7488.1|24
1597288200000|2020-08-13 03:10:00|7513.7|7488.7|7514.1|7489.1|7514.1|7489.1|7513.7|7488.7|8
1597288500000|2020-08-13 03:15:00|7514.2|7489.2|7514.2|7489.2|7514.2|7489.2|7514.2|7489.2|1
1597288800000|2020-08-13 03:20:00|7514.3|7489.3|7515.1|7490.1|7515.1|7490.1|7514.3|7489.3|14
1597289100000|2020-08-13 03:25:00|7515|7490|7516.1|7491.1|7516.4|7491.4|7515|7490|15
1597289400000|2020-08-13 03:30:00|7516|7491|7513.7|7498.7|7516.4|7499.3|7510|7490|156
1597289700000|2020-08-13 03:35:00|7513.8|7498.8|7513.2|7498.2|7514.5|7499.5|7513.2|7498.2|38
1597290000000|2020-08-13 03:40:00|7513.1|7498.1|7513.4|7498.4|7513.5|7498.5|7513|7498|25
1597290300000|2020-08-13 03:45:00|7513.6|7498.6|7512.6|7497.6|7513.8|7498.8|7510.8|7495.8|94
1597290600000|2020-08-13 03:50:00|7512.7|7497.7|7513.7|7498.7|7514.2|7499.2|7512.5|7497.5|46
1597290900000|2020-08-13 03:55:00|7513.8|7498.8|7515.8|7500.8|7516.3|7501.3|7513.8|7498.8|43
1597291200000|2020-08-13 04:00:00|7515.7|7500.7|7513.9|7498.9|7515.7|7500.7|7513|7498|55
1597291500000|2020-08-13 04:05:00|7514|7499|7513.4|7498.4|7514.2|7499.2|7512.4|7497.4|33
1597291800000|2020-08-13 04:10:00|7513.5|7498.5|7514.5|7499.5|7514.6|7499.6|7513.3|7498.3|23
1597292100000|2020-08-13 04:15:00|7514.4|7499.4|7514.5|7499.5|7514.8|7499.8|7514.3|7499.3|15
1597292400000|2020-08-13 04:20:00|7514.6|7499.6|7513.7|7498.7|7514.7|7499.7|7513.7|7498.7|20
1597292700000|2020-08-13 04:25:00|7513.8|7498.8|7514.7|7499.7|7514.8|7499.8|7513.8|7498.8|23
1597293000000|2020-08-13 04:30:00|7514.5|7499.5|7514.5|7499.5|7515.8|7500.8|7514.5|7499.5|33
1597293300000|2020-08-13 04:35:00|7514.6|7499.6|7514.6|7499.6|7515.5|7500.5|7513.4|7498.4|43
1597293600000|2020-08-13 04:40:00|7514.4|7499.4|7514.9|7499.9|7514.9|7499.9|7514.2|7499.2|10
1597293900000|2020-08-13 04:45:00|7514.8|7499.8|7514.8|7499.8|7515.4|7500.4|7514.7|7499.7|15
1597294200000|2020-08-13 04:50:00|7515|7500|7515.8|7500.8|7516|7501|7514.7|7499.7|13
1597294500000|2020-08-13 04:55:00|7516|7501|7517.5|7502.5|7518.2|7503.2|7516|7501|59
1597294800000|2020-08-13 05:00:00|7517.4|7502.4|7515|7500|7517.4|7502.4|7514.4|7499.4|44
1597295100000|2020-08-13 05:05:00|7515.1|7500.1|7513.9|7498.9|7515.5|7500.5|7513.9|7498.9|34
1597295400000|2020-08-13 05:10:00|7514|7499|7515.2|7500.2|7515.3|7500.3|7513.8|7498.8|42
1597295700000|2020-08-13 05:15:00|7515.3|7500.3|7514|7499|7515.3|7500.3|7513.7|7498.7|25
1597296000000|2020-08-13 05:20:00|7513.9|7498.9|7512.4|7497.4|7514.2|7499.2|7512.4|7497.4|46
1597296300000|2020-08-13 05:25:00|7512.7|7497.7|7511.8|7496.8|7512.8|7497.8|7511.7|7496.7|44
1597296600000|2020-08-13 05:30:00|7511.7|7496.7|7510.6|7495.6|7511.8|7496.8|7510.3|7495.3|31
1597296900000|2020-08-13 05:35:00|7510.7|7495.7|7511.4|7496.4|7511.5|7496.5|7510.6|7495.6|14
1597297200000|2020-08-13 05:40:00|7511.5|7496.5|7511.6|7496.6|7511.9|7496.9|7511.3|7496.3|23
1597297500000|2020-08-13 05:45:00|7511.7|7496.7|7511.8|7496.8|7512.1|7497.1|7511.3|7496.3|33
1597297800000|2020-08-13 05:50:00|7511.6|7496.6|7512.8|7497.8|7512.9|7497.9|7511.4|7496.4|36
1597298100000|2020-08-13 05:55:00|7512.7|7497.7|7511.8|7496.8|7512.8|7497.8|7511.8|7496.8|20
1597298400000|2020-08-13 06:00:00|7512|7497|7515.3|7500.3|7515.5|7500.5|7511.3|7496.3|94
1597298700000|2020-08-13 06:05:00|7515.4|7500.4|7514.2|7499.2|7516.2|7501.2|7514.1|7499.1|86
1597299000000|2020-08-13 06:10:00|7514.1|7499.1|7513.5|7498.5|7514.2|7499.2|7512.2|7497.2|55
1597299300000|2020-08-13 06:15:00|7513.6|7498.6|7513.9|7498.9|7514.9|7499.9|7513.5|7498.5|28
1597299600000|2020-08-13 06:20:00|7513.8|7498.8|7513.3|7498.3|7514|7499|7513.3|7498.3|30
1597299900000|2020-08-13 06:25:00|7513.4|7498.4|7513.4|7498.4|7513.8|7498.8|7511.7|7496.7|54
1597300200000|2020-08-13 06:30:00|7513.6|7498.6|7515.1|7500.1|7515.4|7500.4|7513.6|7498.6|40
1597300500000|2020-08-13 06:35:00|7514.4|7499.4|7514.8|7499.8|7515.1|7500.1|7514.1|7499.1|39
1597300800000|2020-08-13 06:40:00|7514.9|7499.9|7514.5|7499.5|7515|7500|7514.3|7499.3|46
1597301100000|2020-08-13 06:45:00|7514.6|7499.6|7515.3|7500.3|7515.3|7500.3|7514.5|7499.5|42
1597301400000|2020-08-13 06:50:00|7515.1|7500.1|7515.2|7500.2|7515.9|7500.9|7514.9|7499.9|36
1597301700000|2020-08-13 06:55:00|7515.3|7500.3|7513.1|7498.1|7515.3|7500.3|7512.8|7497.8|31
1597302000000|2020-08-13 07:00:00|7513.2|7498.2|7513.3|7498.3|7514.4|7499.4|7512.8|7497.8|61
1597302300000|2020-08-13 07:05:00|7513.2|7498.2|7512.1|7497.1|7513.3|7498.3|7512|7497|51
1597302600000|2020-08-13 07:10:00|7512.2|7497.2|7514.8|7499.8|7514.9|7499.9|7512.1|7497.1|48
1597302900000|2020-08-13 07:15:00|7514.7|7499.7|7513.6|7498.6|7514.7|7499.7|7513.1|7498.1|33
1597303200000|2020-08-13 07:20:00|7513.8|7498.8|7514.7|7499.7|7514.7|7499.7|7513.6|7498.6|30
1597303500000|2020-08-13 07:25:00|7514.8|7499.8|7515.9|7500.9|7515.9|7500.9|7514.7|7499.7|59
1597303800000|2020-08-13 07:30:00|7516.1|7501.1|7518|7503|7518.2|7503.2|7515.2|7500.2|39
1597304100000|2020-08-13 07:35:00|7517.2|7502.2|7517.8|7502.8|7518.2|7503.2|7515.6|7500.6|51
1597304400000|2020-08-13 07:40:00|7518|7503|7518|7503|7519|7504|7517.8|7502.8|15
1597304700000|2020-08-13 07:45:00|7518.2|7503.2|7518.4|7503.4|7519.2|7504.2|7517.8|7502.8|19
1597305000000|2020-08-13 07:50:00|7518.2|7503.2|7521|7506|7521.3|7506.3|7518.1|7503.1|40
1597305300000|2020-08-13 07:55:00|7520.6|7505.6|7515.6|7500.6|7520.6|7505.6|7515.6|7500.6|47
1597305600000|2020-08-13 08:00:00|7515.8|7500.8|7516.2|7501.2|7516.8|7501.8|7514.2|7499.2|54
1597305900000|2020-08-13 08:05:00|7516.3|7501.3|7516.7|7501.7|7517.3|7502.3|7515.7|7500.7|30
1597306200000|2020-08-13 08:10:00|7516.6|7501.6|7516|7501|7516.6|7501.6|7515.7|7500.7|6
1597306500000|2020-08-13 08:15:00|7515.7|7500.7|7516.5|7501.5|7516.8|7501.8|7515.7|7500.7|7
1597306800000|2020-08-13 08:20:00|7516.4|7501.4|7514.4|7499.4|7516.7|7501.7|7514|7499|122
1597307100000|2020-08-13 08:25:00|7514.3|7499.3|7514.5|7499.5|7515.3|7500.3|7513.8|7498.8|43
1597307400000|2020-08-13 08:30:00|7514.6|7499.6|7515.2|7500.2|7515.2|7500.2|7514.1|7499.1|13
1597307700000|2020-08-13 08:35:00|7515.4|7500.4|7514.1|7499.1|7515.7|7500.7|7514.1|7499.1|18
1597308000000|2020-08-13 08:40:00|7513.3|7498.3|7513.3|7498.3|7513.6|7498.6|7512.2|7497.2|23
1597308300000|2020-08-13 08:45:00|7513.1|7498.1|7512.2|7497.2|7513.2|7498.2|7512.2|7497.2|17
1597308600000|2020-08-13 08:50:00|7511.8|7496.8|7512.2|7497.2|7512.4|7497.4|7511.2|7496.2|14
1597308900000|2020-08-13 08:55:00|7512.4|7497.4|7512.2|7497.2|7513.7|7498.7|7512.2|7497.2|18
1597309200000|2020-08-13 09:00:00|7512.4|7497.4|7513.8|7498.8|7514.1|7499.1|7512.2|7497.2|22
1597309500000|2020-08-13 09:05:00|7514.2|7499.2|7514.2|7499.2|7514.4|7499.4|7514.2|7499.2|5
1597309800000|2020-08-13 09:10:00|7514.4|7499.4|7514.4|7499.4|7515.1|7500.1|7514.2|7499.2|9
1597310100000|2020-08-13 09:15:00|7514.7|7499.7|7514.4|7499.4|7514.7|7499.7|7514.4|7499.4|7
1597310400000|2020-08-13 09:20:00|7514.2|7499.2|7515.4|7500.4|7515.4|7500.4|7514.2|7499.2|9
1597311000000|2020-08-13 09:30:00|7515.2|7500.2|7516|7501|7516.1|7501.1|7514.7|7499.7|11
1597311300000|2020-08-13 09:35:00|7515.7|7500.7|7516.2|7501.2|7516.2|7501.2|7515|7500|9
1597311600000|2020-08-13 09:40:00|7516|7501|7516|7501|7516.2|7501.2|7515.8|7500.8|10
1597311900000|2020-08-13 09:45:00|7515.8|7500.8|7515|7500|7515.8|7500.8|7514.6|7499.6|26
1597312200000|2020-08-13 09:50:00|7515.2|7500.2|7515.2|7500.2|7515.2|7500.2|7515.2|7500.2|1
1597312500000|2020-08-13 09:55:00|7515.6|7500.6|7515.6|7500.6|7516|7501|7515.2|7500.2|10
1597312800000|2020-08-13 10:00:00|7515.2|7500.2|7515.2|7500.2|7515.2|7500.2|7515.2|7500.2|1
1597313100000|2020-08-13 10:05:00|7515|7500|7514.8|7499.8|7515|7500|7514.2|7499.2|14
1597313400000|2020-08-13 10:10:00|7514.6|7499.6|7514|7499|7514.6|7499.6|7513.8|7498.8|18
1597313700000|2020-08-13 10:15:00|7514.2|7499.2|7513.6|7498.6|7514.8|7499.8|7513.6|7498.6|26
1597314000000|2020-08-13 10:20:00|7513.8|7498.8|7513.6|7498.6|7513.8|7498.8|7513.2|7498.2|4
1597314300000|2020-08-13 10:25:00|7513.2|7498.2|7513.7|7498.7|7513.7|7498.7|7513.2|7498.2|9
1597314600000|2020-08-13 10:30:00|7513.6|7498.6|7513.1|7498.1|7513.6|7498.6|7513.1|7498.1|3
1597314900000|2020-08-13 10:35:00|7513.3|7498.3|7513|7498|7513.6|7498.6|7513|7498|4
1597315200000|2020-08-13 10:40:00|7513.3|7498.3|7513.6|7498.6|7513.6|7498.6|7513.3|7498.3|3
1597315500000|2020-08-13 10:45:00|7513.8|7498.8|7513.8|7498.8|7514.2|7499.2|7513.8|7498.8|13
1597316100000|2020-08-13 10:55:00|7514|7499|7515.1|7500.1|7515.3|7500.3|7514|7499|28
1597316400000|2020-08-13 11:00:00|7514.9|7499.9|7515.5|7500.5|7515.5|7500.5|7514.6|7499.6|12
1597316700000|2020-08-13 11:05:00|7515.2|7500.2|7514|7499|7515.2|7500.2|7513.5|7498.5|21
1597317000000|2020-08-13 11:10:00|7514.2|7499.2|7513.8|7498.8|7514.2|7499.2|7513.2|7498.2|10
1597317300000|2020-08-13 11:15:00|7513.5|7498.5|7513.8|7498.8|7514|7499|7513.1|7498.1|16
1597317600000|2020-08-13 11:20:00|7514|7499|7513|7498|7514|7499|7513|7498|42
1597317900000|2020-08-13 11:25:00|7513.2|7498.2|7513.8|7498.8|7513.8|7498.8|7512.8|7497.8|33
1597318200000|2020-08-13 11:30:00|7513.7|7498.7|7513.8|7498.8|7513.8|7498.8|7513.2|7498.2|10
1597318800000|2020-08-13 11:40:00|7513.5|7498.5|7513.8|7498.8|7513.8|7498.8|7513.5|7498.5|2
1597319100000|2020-08-13 11:45:00|7513.7|7498.7|7514.3|7499.3|7514.3|7499.3|7513.7|7498.7|4
1597319400000|2020-08-13 11:50:00|7514.2|7499.2|7514.2|7499.2|7514.8|7499.8|7513.8|7498.8|12
1597319700000|2020-08-13 11:55:00|7514.3|7499.3|7514.4|7499.4|7514.7|7499.7|7513.9|7498.9|233
1597320000000|2020-08-13 12:00:00|7514.3|7499.3|7515.3|7500.3|7515.8|7500.8|7514|7499|17
1597320300000|2020-08-13 12:05:00|7515.2|7500.2|7516|7501|7516|7501|7515.2|7500.2|10
1597320600000|2020-08-13 12:10:00|7515.6|7500.6|7515.6|7500.6|7515.8|7500.8|7515.6|7500.6|4
1597320900000|2020-08-13 12:15:00|7515.8|7500.8|7516|7501|7516|7501|7515.8|7500.8|2
1597321200000|2020-08-13 12:20:00|7516.2|7501.2|7516.8|7501.8|7516.9|7501.9|7516|7501|11
1597321500000|2020-08-13 12:25:00|7517.4|7502.4|7517.2|7502.2|7517.4|7502.4|7517|7502|22
1597322100000|2020-08-13 12:35:00|7517.5|7502.5|7517.5|7502.5|7517.5|7502.5|7517.5|7502.5|1
1597322700000|2020-08-13 12:45:00|7517.7|7502.7|7518|7503|7518|7503|7517.7|7502.7|3
1597323000000|2020-08-13 12:50:00|7517.7|7502.7|7517.7|7502.7|7517.7|7502.7|7517.7|7502.7|1
1597323300000|2020-08-13 12:55:00|7517.3|7502.3|7516.6|7501.6|7517.7|7502.7|7516.5|7501.5|10
1597323600000|2020-08-13 13:00:00|7516.5|7501.5|7517.2|7502.2|7521.8|7502.2|7516.5|7496.7|8
1597323900000|2020-08-13 13:05:00|7516.8|7501.8|7518.3|7503.3|7518.3|7503.3|7516.6|7501.6|12
1597324200000|2020-08-13 13:10:00|7523.2|7498.2|7518|7503|7523.2|7503|7518|7498.2|2
1597324500000|2020-08-13 13:15:00|7517.6|7502.6|7522|7497|7522.5|7503|7517.6|7496.5|15
1597324800000|2020-08-13 13:20:00|7521.5|7496.5|7516.5|7501.5|7521.7|7501.5|7516.5|7495.8|15
1597325100000|2020-08-13 13:25:00|7521.9|7496.9|7522.3|7497.3|7523|7498|7521.9|7496.9|163
1597325400000|2020-08-13 13:30:00|7522.2|7497.2|7514.5|7499.5|7522.3|7501.9|7514.5|7496.6|30
1597325700000|2020-08-13 13:35:00|7515|7500|7514.8|7499.8|7515|7500|7514.5|7499.5|3
1597326000000|2020-08-13 13:40:00|7514.5|7499.5|7520|7495|7520.1|7500|7514.5|7495|11
1597326300000|2020-08-13 13:45:00|7519.5|7494.5|7518.3|7493.3|7519.6|7494.6|7518.2|7493.2|69
1597326600000|2020-08-13 13:50:00|7513.3|7498.3|7513.3|7498.3|7513.3|7498.3|7513.2|7498.2|11
1597326900000|2020-08-13 13:55:00|7513.2|7498.2|7512.8|7497.8|7513.3|7498.3|7512.8|7497.8|3
1597327200000|2020-08-13 14:00:00|7512.6|7497.6|7518.5|7493.5|7518.5|7498.4|7512.4|7493.5|10
1597327500000|2020-08-13 14:05:00|7518.3|7493.3|7518.3|7493.3|7518.4|7493.4|7518.2|7493.2|15
1597327800000|2020-08-13 14:10:00|7518.4|7493.4|7512.9|7497.9|7518.4|7498.8|7512.8|7492.2|37
1597328100000|2020-08-13 14:15:00|7512.6|7497.6|7510.5|7495.5|7515.7|7497.6|7510.5|7490.7|8
1597328400000|2020-08-13 14:20:00|7509.9|7494.9|7510.5|7495.5|7510.5|7495.5|7509.9|7494.9|2
1597328700000|2020-08-13 14:25:00|7509.9|7494.9|7508.9|7493.9|7515|7495.5|7508.9|7489.3|10
1597329000000|2020-08-13 14:30:00|7513.7|7488.7|7509.8|7494.8|7513.7|7494.8|7508.9|7488.7|6
1597329300000|2020-08-13 14:35:00|7509.9|7494.9|7511|7496|7515.8|7496.4|7509.9|7490.6|11
1597329600000|2020-08-13 14:40:00|7511.4|7496.4|7512.4|7497.4|7512.4|7497.4|7511|7496|12
1597329900000|2020-08-13 14:45:00|7512.2|7497.2|7512.4|7497.4|7518.2|7498.1|7512|7493.1|11
1597330200000|2020-08-13 14:50:00|7512.5|7497.5|7518.2|7493.2|7518.4|7498.8|7512.5|7492.7|24
1597330500000|2020-08-13 14:55:00|7518.3|7493.3|7513.8|7498.8|7518.3|7498.8|7512.9|7493.2|7
1597330800000|2020-08-13 15:00:00|7514.5|7499.5|7514.4|7499.4|7514.5|7499.5|7514.4|7499.4|2
1597331100000|2020-08-13 15:05:00|7513.8|7498.8|7512.2|7497.2|7517.6|7498.8|7512.2|7492.6|12
1597331400000|2020-08-13 15:10:00|7512.4|7497.4|7511.8|7496.8|7512.6|7497.6|7511.8|7496.8|5
1597332000000|2020-08-13 15:20:00|7512.2|7497.2|7511.8|7496.8|7512.4|7497.4|7511.8|7496.8|9
1597332300000|2020-08-13 15:25:00|7511.6|7496.6|7511.2|7496.2|7511.8|7496.8|7510.8|7495.8|7
1597332600000|2020-08-13 15:30:00|7511.6|7496.6|7512.2|7497.2|7517.4|7498.1|7511.4|7492.1|36
1597332900000|2020-08-13 15:35:00|7511.8|7496.8|7512.8|7497.8|7513.8|7498.8|7511.8|7496.8|23
1597333200000|2020-08-13 15:40:00|7512.5|7497.5|7513|7498|7518.3|7498.5|7512|7493|12
1597333500000|2020-08-13 15:45:00|7512.7|7497.7|7512.5|7497.5|7517.7|7497.7|7512.2|7492.5|7
1597333800000|2020-08-13 15:50:00|7517|7492|7511.8|7496.8|7517.3|7496.8|7511.8|7492|3
1597334100000|2020-08-13 15:55:00|7511.6|7496.6|7517.3|7492.3|7517.4|7497.2|7511.4|7491.7|19
1597334400000|2020-08-13 16:00:00|7513|7498|7511.8|7496.8|7517.3|7498|7511.8|7492.3|6
1597334700000|2020-08-13 16:05:00|7511.6|7496.6|7512|7497|7512|7497|7511|7496|6
1597335000000|2020-08-13 16:10:00|7512.4|7497.4|7518.3|7493.3|7518.3|7497.8|7512.4|7492.9|5
1597335600000|2020-08-13 16:20:00|7518.2|7493.2|7513.5|7498.5|7518.2|7499|7512.6|7493.2|11
1597335900000|2020-08-13 16:25:00|7514|7499|7514.4|7499.4|7514.4|7499.4|7514|7499|2
1597336200000|2020-08-13 16:30:00|7514.2|7499.2|7514.4|7499.4|7514.8|7499.8|7514.2|7499.2|6
1597336500000|2020-08-13 16:35:00|7514.3|7499.3|7514.4|7499.4|7515|7500|7514.3|7499.3|8
1597336800000|2020-08-13 16:40:00|7514|7499|7514|7499|7514.5|7499.5|7514|7499|4
1597337100000|2020-08-13 16:45:00|7514.6|7499.6|7514.8|7499.8|7514.8|7499.8|7514.6|7499.6|2
1597337400000|2020-08-13 16:50:00|7514.4|7499.4|7514.8|7499.8|7514.8|7499.8|7514.4|7499.4|2
1597338000000|2020-08-13 17:00:00|7515|7500|7515|7500|7515.3|7500.3|7515|7500|3
1597338300000|2020-08-13 17:05:00|7515.4|7500.4|7520.6|7495.6|7520.7|7500.4|7515|7495.6|8
1597338600000|2020-08-13 17:10:00|7520.8|7495.8|7521.3|7496.3|7522.2|7502.4|7516.3|7495.8|36
1597338900000|2020-08-13 17:15:00|7521.2|7496.2|7517.1|7502.1|7521.3|7502.1|7516.5|7496.2|7
1597339200000|2020-08-13 17:20:00|7516.8|7501.8|7523.1|7498.1|7523.6|7502.2|7516.8|7497.2|61
1597339500000|2020-08-13 17:25:00|7523.2|7498.2|7524.1|7499.1|7524.1|7499.1|7523|7498|61
1597339800000|2020-08-13 17:30:00|7524|7499|7526|7501|7526.3|7501.3|7524|7499|48
1597340100000|2020-08-13 17:35:00|7526.3|7501.3|7524.8|7499.8|7526.4|7507.4|7520.8|7499.8|25
1597340400000|2020-08-13 17:40:00|7524.9|7499.9|7523|7498|7525.3|7500.3|7521.1|7496.1|120
1597340700000|2020-08-13 17:45:00|7522.8|7497.8|7523.2|7498.2|7523.2|7498.2|7522.3|7497.3|35
1597341000000|2020-08-13 17:50:00|7523.1|7498.1|7524|7499|7524.1|7499.1|7523.1|7498.1|13
1597341300000|2020-08-13 17:55:00|7523.9|7498.9|7523.9|7498.9|7524|7499|7523.9|7498.9|5
1597341600000|2020-08-13 18:00:00|7524|7499|7523.7|7498.7|7524|7499|7523.7|7498.7|5
1597341900000|2020-08-13 18:05:00|7523.8|7498.8|7524|7499|7524|7499|7523.8|7498.8|2
1597342200000|2020-08-13 18:10:00|7524.3|7499.3|7519.5|7504.5|7524.3|7504.5|7519.5|7499.2|3
1597342800000|2020-08-13 18:20:00|7519.8|7504.8|7519.8|7504.8|7520.1|7505.1|7519.8|7504.8|7
1597343100000|2020-08-13 18:25:00|7520.1|7505.1|7523.7|7498.7|7524.1|7505.1|7520.1|7498.5|17
1597343700000|2020-08-13 18:35:00|7523.6|7498.6|7524.2|7499.2|7524.2|7499.2|7523.6|7498.6|4
1597344000000|2020-08-13 18:40:00|7524.8|7499.8|7524.4|7499.4|7524.8|7499.8|7524.4|7499.4|2
1597344300000|2020-08-13 18:45:00|7520.5|7505.5|7520.5|7505.5|7520.5|7505.5|7520.5|7505.5|1
1597344600000|2020-08-13 18:50:00|7524.7|7499.7|7524.4|7499.4|7524.7|7499.7|7524.4|7499.4|4
1597344900000|2020-08-13 18:55:00|7518.3|7503.3|7523.3|7498.3|7523.4|7503.3|7518.3|7497.2|15
1597345200000|2020-08-13 19:00:00|7523.2|7498.2|7524.3|7499.3|7524.3|7499.3|7523|7498|5
1597345500000|2020-08-13 19:05:00|7524.2|7499.2|7524.2|7499.2|7524.2|7499.2|7524.2|7499.2|1
1597347000000|2020-08-13 19:30:00|7524.1|7499.1|7524.1|7499.1|7524.1|7499.1|7524.1|7499.1|1
1597347600000|2020-08-13 19:40:00|7521|7496|7521.1|7496.1|7521.1|7496.1|7520.9|7495.9|3
1597347900000|2020-08-13 19:45:00|7521.2|7496.2|7521.2|7496.2|7521.2|7496.2|7521.2|7496.2|1
1597348200000|2020-08-13 19:50:00|7521.1|7496.1|7521.1|7496.1|7521.1|7496.1|7521.1|7496.1|1
1597372200000|2020-08-14 02:30:00|7523.1|7498.1|7523.1|7498.1|7523.1|7498.1|7523.1|7498.1|1
1597373400000|2020-08-14 02:50:00|7522.3|7497.3|7522.2|7497.2|7522.3|7497.3|7522.2|7497.2|2
1597373700000|2020-08-14 02:55:00|7521.5|7496.5|7522.3|7497.3|7522.3|7497.3|7521.5|7496.5|2
1597374000000|2020-08-14 03:00:00|7522.2|7497.2|7522.2|7497.2|7522.2|7497.2|7522.2|7497.2|1
1597374600000|2020-08-14 03:10:00|7523|7498|7522|7497|7523|7498|7522|7497|3
1597375200000|2020-08-14 03:20:00|7522.1|7497.1|7522.4|7497.4|7522.4|7497.4|7522.1|7497.1|4
1597375500000|2020-08-14 03:25:00|7522.6|7497.6|7522.7|7497.7|7522.7|7497.7|7521.7|7496.7|6
1597375800000|2020-08-14 03:30:00|7522.8|7497.8|7521.9|7496.9|7523.8|7498.8|7521.9|7496.9|76
1597376100000|2020-08-14 03:35:00|7521.7|7496.7|7517.1|7502.1|7522.6|7502.6|7516.9|7496.6|93
1597376400000|2020-08-14 03:40:00|7517.2|7502.2|7517.5|7502.5|7517.8|7502.8|7516.4|7501.4|95
1597376700000|2020-08-14 03:45:00|7517.6|7502.6|7517.5|7502.5|7517.8|7502.8|7517.4|7502.4|36
1597377000000|2020-08-14 03:50:00|7517.6|7502.6|7517.9|7502.9|7517.9|7502.9|7517.5|7502.5|23
1597377300000|2020-08-14 03:55:00|7517.8|7502.8|7517.5|7502.5|7517.8|7502.8|7517.4|7502.4|28
1597377600000|2020-08-14 04:00:00|7517.4|7502.4|7517.1|7502.1|7517.4|7502.4|7517.1|7502.1|3
1597377900000|2020-08-14 04:05:00|7517.2|7502.2|7516.2|7501.2|7517.2|7502.2|7514.1|7499.1|105
1597378200000|2020-08-14 04:10:00|7516.1|7501.1|7515.6|7500.6|7516.3|7501.3|7515.3|7500.3|47
1597378500000|2020-08-14 04:15:00|7515.5|7500.5|7515.5|7500.5|7516.5|7501.5|7515.1|7500.1|54
1597378800000|2020-08-14 04:20:00|7515.4|7500.4|7515.3|7500.3|7516|7501|7515|7500|32
1597379100000|2020-08-14 04:25:00|7515.2|7500.2|7515.2|7500.2|7515.6|7500.6|7515.2|7500.2|10
1597379400000|2020-08-14 04:30:00|7515.3|7500.3|7514.1|7499.1|7515.6|7500.6|7514.1|7499.1|32
1597379700000|2020-08-14 04:35:00|7514|7499|7513.2|7498.2|7514|7499|7512.9|7497.9|52
1597380000000|2020-08-14 04:40:00|7513.3|7498.3|7513.4|7498.4|7514.2|7499.2|7513.2|7498.2|32
1597380300000|2020-08-14 04:45:00|7513.2|7498.2|7514.3|7499.3|7514.3|7499.3|7512.8|7497.8|20
1597380600000|2020-08-14 04:50:00|7514.2|7499.2|7513.7|7498.7|7514.2|7499.2|7513.7|7498.7|41
1597380900000|2020-08-14 04:55:00|7513.6|7498.6|7514|7499|7514.3|7499.3|7513.6|7498.6|12
1597381200000|2020-08-14 05:00:00|7513.9|7498.9|7513.2|7498.2|7513.9|7498.9|7512.8|7497.8|34
1597381500000|2020-08-14 05:05:00|7513.3|7498.3|7513|7498|7513.3|7498.3|7512.9|7497.9|55
1597381800000|2020-08-14 05:10:00|7513.1|7498.1|7512|7497|7513.2|7498.2|7511.8|7496.8|38
1597382100000|2020-08-14 05:15:00|7511.8|7496.8|7512.3|7497.3|7512.4|7497.4|7511|7496|21
1597382400000|2020-08-14 05:20:00|7512.2|7497.2|7511.9|7496.9|7512.3|7497.3|7511.6|7496.6|16
1597382700000|2020-08-14 05:25:00|7512|7497|7511.9|7496.9|7512|7497|7511.9|7496.9|4
1597383000000|2020-08-14 05:30:00|7512|7497|7511.7|7496.7|7512|7497|7511.6|7496.6|22
1597383300000|2020-08-14 05:35:00|7511.6|7496.6|7508.3|7493.3|7511.8|7496.8|7508.3|7493.3|66
1597383600000|2020-08-14 05:40:00|7508.4|7493.4|7506.7|7491.7|7508.4|7493.4|7506.7|7491.7|29
1597383900000|2020-08-14 05:45:00|7506.8|7491.8|7508.6|7493.6|7508.6|7493.6|7506.7|7491.7|36
1597384200000|2020-08-14 05:50:00|7509|7494|7509.6|7494.6|7510.7|7495.7|7509|7494|43
1597384500000|2020-08-14 05:55:00|7509.5|7494.5|7508.8|7493.8|7509.6|7494.6|7508.5|7493.5|35
1597384800000|2020-08-14 06:00:00|7508.5|7493.5|7507.9|7492.9|7509.8|7494.8|7506.4|7491.4|98
1597385100000|2020-08-14 06:05:00|7508|7493|7507.9|7492.9|7509.2|7494.2|7507.5|7492.5|62
1597385400000|2020-08-14 06:10:00|7507.8|7492.8|7506.5|7491.5|7508.6|7493.6|7506.5|7491.5|73
1597385700000|2020-08-14 06:15:00|7506.3|7491.3|7504.6|7489.6|7506.3|7491.3|7503.7|7488.7|117
1597386000000|2020-08-14 06:20:00|7504.7|7489.7|7505.8|7490.8|7506|7491|7504.1|7489.1|73
1597386300000|2020-08-14 06:25:00|7505.4|7490.4|7506.7|7491.7|7506.9|7491.9|7505.2|7490.2|40
1597386600000|2020-08-14 06:30:00|7506.6|7491.6|7509.4|7494.4|7509.4|7494.4|7506.2|7491.2|61
1597386900000|2020-08-14 06:35:00|7509.6|7494.6|7511|7496|7511.8|7496.8|7508.8|7493.8|63
1597387200000|2020-08-14 06:40:00|7510.9|7495.9|7510.5|7495.5|7510.9|7495.9|7509.3|7494.3|47
1597387500000|2020-08-14 06:45:00|7510.4|7495.4|7509.2|7494.2|7510.5|7495.5|7508.8|7493.8|53
1597387800000|2020-08-14 06:50:00|7509.4|7494.4|7508.9|7493.9|7510.1|7495.1|7508.4|7493.4|24
1597388100000|2020-08-14 06:55:00|7509|7494|7508.5|7493.5|7509.7|7494.7|7508.2|7493.2|43
1597388400000|2020-08-14 07:00:00|7508.6|7493.6|7511.1|7496.1|7511.4|7496.4|7508.6|7493.6|61
1597388700000|2020-08-14 07:05:00|7511.2|7496.2|7511.4|7496.4|7512.1|7497.1|7510.9|7495.9|17
1597389000000|2020-08-14 07:10:00|7511.3|7496.3|7511.6|7496.6|7512|7497|7510.6|7495.6|53
1597389300000|2020-08-14 07:15:00|7511.7|7496.7|7512.7|7497.7|7513.1|7498.1|7511.7|7496.7|91
1597389600000|2020-08-14 07:20:00|7512.6|7497.6|7512.8|7497.8|7513.3|7498.3|7512.1|7497.1|68
1597389900000|2020-08-14 07:25:00|7512.9|7497.9|7513.9|7498.9|7514|7499|7512.8|7497.8|54
1597390200000|2020-08-14 07:30:00|7514|7499|7512.1|7497.1|7514.2|7499.2|7512.1|7497.1|17
1597390500000|2020-08-14 07:35:00|7511.8|7496.8|7513.8|7498.8|7514|7499|7511.8|7496.8|55
1597390800000|2020-08-14 07:40:00|7513.6|7498.6|7514.1|7499.1|7514.6|7499.6|7512|7497|70
1597391100000|2020-08-14 07:45:00|7514.3|7499.3|7515.3|7500.3|7515.4|7500.4|7512.7|7497.7|70
1597391400000|2020-08-14 07:50:00|7515.2|7500.2|7516.2|7501.2|7521.4|7503.4|7515|7495.9|93
1597391700000|2020-08-14 07:55:00|7516.1|7501.1|7517.4|7502.4|7517.4|7502.4|7516.1|7501.1|79
1597392000000|2020-08-14 08:00:00|7517.1|7502.1|7517|7502|7517.6|7502.6|7514.5|7499.5|101
1597392300000|2020-08-14 08:05:00|7517.4|7502.4|7518.4|7503.4|7519.1|7504.1|7517|7502|70
1597392600000|2020-08-14 08:10:00|7518.3|7503.3|7519.6|7504.6|7521.9|7506.9|7518.3|7503.3|88
1597392900000|2020-08-14 08:15:00|7519.4|7504.4|7521.2|7506.2|7521.3|7506.3|7518.8|7503.8|62
1597393200000|2020-08-14 08:20:00|7521.3|7506.3|7519.8|7504.8|7521.3|7506.3|7519.4|7504.4|52
1597393500000|2020-08-14 08:25:00|7519.7|7504.7|7520.1|7505.1|7521|7506|7519.7|7504.7|44
1597393800000|2020-08-14 08:30:00|7520.3|7505.3|7520.8|7505.8|7520.8|7505.8|7518.7|7503.7|55
1597394100000|2020-08-14 08:35:00|7520.7|7505.7|7519.5|7504.5|7521|7506|7519.5|7504.5|40
1597394400000|2020-08-14 08:40:00|7519.6|7504.6|7517.7|7502.7|7519.9|7504.9|7517.6|7502.6|34
1597394700000|2020-08-14 08:45:00|7517.9|7502.9|7518|7503|7518.3|7503.3|7516.9|7501.9|51
1597395000000|2020-08-14 08:50:00|7517.9|7502.9|7519.5|7504.5|7519.5|7504.5|7517.7|7502.7|55
1597395300000|2020-08-14 08:55:00|7519.6|7504.6|7518.5|7503.5|7519.9|7504.9|7518.3|7503.3|60
1597395600000|2020-08-14 09:00:00|7518.7|7503.7|7520.7|7505.7|7520.7|7505.7|7518.5|7503.5|22
1597395900000|2020-08-14 09:05:00|7520.8|7505.8|7520.5|7505.5|7521.3|7506.3|7520.4|7505.4|20
1597396200000|2020-08-14 09:10:00|7520.7|7505.7|7520.7|7505.7|7521.2|7506.2|7520.3|7505.3|18
1597396500000|2020-08-14 09:15:00|7520.8|7505.8|7524.8|7509.8|7525.5|7510.5|7520.7|7505.7|87
1597396800000|2020-08-14 09:20:00|7524.6|7509.6|7526.3|7511.3|7526.4|7511.4|7523.7|7508.7|58
1597397100000|2020-08-14 09:25:00|7526.4|7511.4|7524.7|7509.7|7526.6|7511.6|7524.5|7509.5|95
1597397400000|2020-08-14 09:30:00|7524.6|7509.6|7523.7|7508.7|7525.7|7510.7|7523.3|7508.3|66
1597397700000|2020-08-14 09:35:00|7523.6|7508.6|7523.4|7508.4|7523.9|7508.9|7522.9|7507.9|13
1597398000000|2020-08-14 09:40:00|7523.7|7508.7|7524.8|7509.8|7524.9|7509.9|7523.5|7508.5|52
1597398300000|2020-08-14 09:45:00|7524.9|7509.9|7524.4|7509.4|7524.9|7509.9|7523.1|7508.1|24
1597398600000|2020-08-14 09:50:00|7524.1|7509.1|7522.9|7507.9|7524.7|7509.7|7522.9|7507.9|43
1597398900000|2020-08-14 09:55:00|7522.8|7507.8|7521.2|7506.2|7522.8|7507.8|7521.1|7506.1|63
1597399200000|2020-08-14 10:00:00|7521.3|7506.3|7520.8|7505.8|7521.7|7506.7|7520.8|7505.8|130
1597399500000|2020-08-14 10:05:00|7520.7|7505.7|7521.7|7506.7|7522|7507|7519.9|7504.9|44
1597399800000|2020-08-14 10:10:00|7521.8|7506.8|7521.9|7506.9|7522|7507|7521.4|7506.4|23
1597400100000|2020-08-14 10:15:00|7522|7507|7521.8|7506.8|7522.1|7507.1|7521.6|7506.6|23
1597400400000|2020-08-14 10:20:00|7521.7|7506.7|7522.2|7507.2|7522.2|7507.2|7521.4|7506.4|29
1597400700000|2020-08-14 10:25:00|7522.1|7507.1|7523.3|7508.3|7523.9|7508.9|7522.1|7507.1|36
1597401000000|2020-08-14 10:30:00|7523.2|7508.2|7522.2|7507.2|7523.3|7508.3|7522.1|7507.1|20
1597401300000|2020-08-14 10:35:00|7522.3|7507.3|7522.4|7507.4|7522.4|7507.4|7522.2|7507.2|24
1597401600000|2020-08-14 10:40:00|7522.3|7507.3|7522.8|7507.8|7522.8|7507.8|7522.1|7507.1|24
1597401900000|2020-08-14 10:45:00|7522.9|7507.9|7522.8|7507.8|7522.9|7507.9|7522.1|7507.1|14
1597402200000|2020-08-14 10:50:00|7522.7|7507.7|7522.8|7507.8|7522.9|7507.9|7522.6|7507.6|10
1597402500000|2020-08-14 10:55:00|7522.7|7507.7|7522.6|7507.6|7523.2|7508.2|7522.4|7507.4|18
1597402800000|2020-08-14 11:00:00|7522.7|7507.7|7522.8|7507.8|7522.9|7507.9|7521.7|7506.7|38
1597403100000|2020-08-14 11:05:00|7522.9|7507.9|7523.3|7508.3|7523.4|7508.4|7522.8|7507.8|15
1597403400000|2020-08-14 11:10:00|7523.4|7508.4|7523.3|7508.3|7523.5|7508.5|7523.1|7508.1|30
1597403700000|2020-08-14 11:15:00|7523.2|7508.2|7523|7508|7523.5|7508.5|7523|7508|48
1597404000000|2020-08-14 11:20:00|7523.1|7508.1|7523|7508|7523.2|7508.2|7522.7|7507.7|66
1597404300000|2020-08-14 11:25:00|7522.9|7507.9|7523.4|7508.4|7527.4|7508.6|7521.8|7502.1|189
1597404600000|2020-08-14 11:30:00|7523.7|7508.7|7528|7503|7528.3|7508.8|7523.1|7503|15
1597404900000|2020-08-14 11:35:00|7527.9|7502.9|7528|7503|7528|7507.4|7522.3|7501.9|9
1597405200000|2020-08-14 11:40:00|7527.9|7502.9|7527.7|7502.7|7527.9|7502.9|7527.7|7502.7|2
1597405500000|2020-08-14 11:45:00|7527.8|7502.8|7527.9|7502.9|7527.9|7502.9|7527.8|7502.8|2
1597405800000|2020-08-14 11:50:00|7527.8|7502.8|7521.5|7506.5|7527.8|7506.5|7520.3|7500.8|37
1597406100000|2020-08-14 11:55:00|7521.3|7506.3|7521.3|7506.3|7521.3|7506.3|7521.3|7506.3|1
1597407300000|2020-08-14 12:15:00|7521.5|7506.5|7521.3|7506.3|7521.5|7506.5|7521.3|7506.3|2
1597407900000|2020-08-14 12:25:00|7526.7|7501.7|7521.3|7506.3|7526.8|7506.5|7521.3|7501.7|6
1597408200000|2020-08-14 12:30:00|7521.2|7506.2|7521.3|7506.3|7521.3|7506.3|7520.9|7505.9|8
1597408500000|2020-08-14 12:35:00|7520.9|7505.9|7521.8|7506.8|7521.8|7506.8|7520.7|7505.7|12
1597408800000|2020-08-14 12:40:00|7521.9|7506.9|7521.8|7506.8|7521.9|7506.9|7521.8|7506.8|2
1597409100000|2020-08-14 12:45:00|7522.8|7507.8|7522.5|7507.5|7523|7508|7522.5|7507.5|20
1597409400000|2020-08-14 12:50:00|7521.9|7506.9|7521.5|7506.5|7522.3|7507.3|7520.8|7505.8|14
1597409700000|2020-08-14 12:55:00|7521.3|7506.3|7521.5|7506.5|7521.5|7506.5|7521.3|7506.3|2
1597410000000|2020-08-14 13:00:00|7521.6|7506.6|7521.7|7506.7|7521.7|7506.7|7521.5|7506.5|8
1597410300000|2020-08-14 13:05:00|7521.9|7506.9|7521.1|7506.1|7522.3|7507.3|7521.1|7506.1|8
1597410600000|2020-08-14 13:10:00|7521|7506|7520.9|7505.9|7521.5|7506.5|7520.9|7505.9|11
1597410900000|2020-08-14 13:15:00|7521|7506|7521.3|7506.3|7521.3|7506.3|7521|7506|2
1597411200000|2020-08-14 13:20:00|7521.4|7506.4|7521.4|7506.4|7521.4|7506.4|7521|7506|3
1597411500000|2020-08-14 13:25:00|7521.2|7506.2|7521.4|7506.4|7521.4|7506.4|7521.2|7506.2|2
1597411800000|2020-08-14 13:30:00|7521.2|7506.2|7521.4|7506.4|7521.4|7506.4|7521.2|7506.2|2
1597412100000|2020-08-14 13:35:00|7521|7506|7519.9|7504.9|7524.5|7506|7519.9|7499.3|5
1597412400000|2020-08-14 13:40:00|7520.2|7505.2|7519.8|7504.8|7525.3|7505.4|7519.8|7500|11
1597412700000|2020-08-14 13:45:00|7524.4|7499.4|7524.5|7499.5|7524.5|7504.6|7519.4|7498.5|39
1597413000000|2020-08-14 13:50:00|7518.9|7503.9|7518.9|7503.9|7518.9|7503.9|7518.9|7503.9|1
1597413600000|2020-08-14 14:00:00|7518.8|7503.8|7519.9|7504.9|7519.9|7504.9|7518.8|7503.8|3
1597413900000|2020-08-14 14:05:00|7525.3|7500.3|7519.8|7504.8|7525.3|7504.8|7519.8|7500.3|2
1597414200000|2020-08-14 14:10:00|7520.2|7505.2|7519.8|7504.8|7520.2|7505.2|7519.8|7504.8|2
1597414500000|2020-08-14 14:15:00|7520.2|7505.2|7519.8|7504.8|7520.2|7505.2|7519.8|7504.8|2
1597414800000|2020-08-14 14:20:00|7519.4|7504.4|7519.6|7504.6|7519.8|7504.8|7519.4|7504.4|3
1597415400000|2020-08-14 14:30:00|7519.4|7504.4|7519.6|7504.6|7519.6|7504.6|7519.2|7504.2|3
1597415700000|2020-08-14 14:35:00|7519.4|7504.4|7519.4|7504.4|7519.4|7504.4|7519|7504|5
1597416000000|2020-08-14 14:40:00|7519|7504|7516.6|7501.6|7522.7|7504|7516.4|7497.7|11
1597416300000|2020-08-14 14:45:00|7516.4|7501.4|7518.8|7493.8|7520.5|7501.4|7516|7493.8|10
1597416600000|2020-08-14 14:50:00|7518.9|7493.9|7514.8|7499.8|7519.1|7499.8|7514.5|7493.3|8
1597416900000|2020-08-14 14:55:00|7515|7500|7517|7502|7522.7|7502.5|7515|7496.9|18
1597417200000|2020-08-14 15:00:00|7517.4|7502.4|7517.9|7502.9|7524.3|7504.9|7517.3|7498|24
1597417500000|2020-08-14 15:05:00|7517.8|7502.8|7517.5|7502.5|7522.3|7502.8|7516.3|7496.5|10
1597417800000|2020-08-14 15:10:00|7522|7497|7517.6|7502.6|7523.9|7502.6|7517.6|7497|6
1597418100000|2020-08-14 15:15:00|7518|7503|7517.5|7502.5|7518|7503|7517.5|7502.5|3
1597418400000|2020-08-14 15:20:00|7517.4|7502.4|7516.9|7501.9|7517.4|7502.4|7516.4|7501.4|5
1597419000000|2020-08-14 15:30:00|7518.1|7503.1|7517.9|7502.9|7518.1|7503.1|7517.9|7502.9|2
1597419300000|2020-08-14 15:35:00|7517.5|7502.5|7522.5|7497.5|7522.5|7502.9|7517.5|7497.3|5
1597420500000|2020-08-14 15:55:00|7522.7|7497.7|7517.5|7502.5|7522.7|7502.5|7517.5|7497.7|2
1597420800000|2020-08-14 16:00:00|7517.4|7502.4|7517.4|7502.4|7517.4|7502.4|7517.4|7502.4|1
1597421400000|2020-08-14 16:10:00|7520.8|7495.8|7521.4|7496.4|7521.4|7496.4|7520.8|7495.8|2
1597421700000|2020-08-14 16:15:00|7515.4|7500.4|7513.8|7498.8|7515.4|7500.4|7513.7|7498.7|4
1597422000000|2020-08-14 16:20:00|7514.2|7499.2|7520.8|7495.8|7520.8|7499.2|7513.8|7494.9|6
1597422300000|2020-08-14 16:25:00|7520.7|7495.7|7520.4|7495.4|7520.7|7495.7|7520.4|7495.4|7
1597422600000|2020-08-14 16:30:00|7520.3|7495.3|7520.7|7495.7|7520.7|7495.7|7520.3|7495.3|5
1597423200000|2020-08-14 16:40:00|7520.1|7495.1|7519.7|7494.7|7520.7|7500.3|7513.7|7494.7|5
1597423500000|2020-08-14 16:45:00|7519.1|7494.1|7519.1|7494.1|7519.1|7494.1|7519.1|7494.1|1
1597423800000|2020-08-14 16:50:00|7519|7494|7514.1|7499.1|7519.7|7499.1|7514|7494|4
1597424100000|2020-08-14 16:55:00|7518.5|7493.5|7512.3|7497.3|7518.5|7497.7|7512.3|7492.9|7
1597424400000|2020-08-14 17:00:00|7511.7|7496.7|7511.7|7496.7|7512.1|7497.1|7511.7|7496.7|4
1597424700000|2020-08-14 17:05:00|7512.1|7497.1|7511.7|7496.7|7512.1|7497.1|7511.7|7496.7|2
1597425000000|2020-08-14 17:10:00|7512.1|7497.1|7512.4|7497.4|7517.4|7497.4|7511.7|7492.3|6
1597425300000|2020-08-14 17:15:00|7517.4|7492.4|7511.7|7496.7|7517.5|7496.7|7511.7|7492.4|3
1597425600000|2020-08-14 17:20:00|7512.3|7497.3|7519.8|7494.8|7519.8|7497.3|7512.3|7492.9|6
1597426500000|2020-08-14 17:35:00|7513.4|7498.4|7513.3|7498.3|7518.7|7498.8|7512.8|7493.7|7
1597426800000|2020-08-14 17:40:00|7519.3|7494.3|7519.3|7494.3|7519.3|7494.3|7519.3|7494.3|1
1597427100000|2020-08-14 17:45:00|7519.1|7494.1|7518.7|7493.7|7519.1|7494.1|7518.7|7493.7|3
1597428900000|2020-08-14 18:15:00|7519.1|7494.1|7519.3|7494.3|7519.5|7494.5|7519.1|7494.1|4
1597429200000|2020-08-14 18:20:00|7519.1|7494.1|7519.1|7494.1|7519.1|7494.1|7519.1|7494.1|1
1597430100000|2020-08-14 18:35:00|7514.3|7499.3|7514.3|7499.3|7514.3|7499.3|7514.3|7499.3|1
1597430400000|2020-08-14 18:40:00|7519.5|7494.5|7519.5|7494.5|7519.5|7494.5|7519.5|7494.5|1
1597431000000|2020-08-14 18:50:00|7514.8|7499.8|7514.8|7499.8|7514.8|7499.8|7514.8|7499.8|1
1597431300000|2020-08-14 18:55:00|7514.3|7499.3|7514.3|7499.3|7514.8|7499.8|7514.3|7499.3|3
1597431600000|2020-08-14 19:00:00|7514.4|7499.4|7514.2|7499.2|7514.4|7499.4|7514.2|7499.2|3
1597431900000|2020-08-14 19:05:00|7514.5|7499.5|7519.5|7494.5|7520|7499.5|7513.7|7494.5|8
1597432500000|2020-08-14 19:15:00|7519|7494|7520|7495|7520|7495|7519|7494|3
1597432800000|2020-08-14 19:20:00|7520.7|7495.7|7520.3|7495.3|7520.7|7495.7|7520.3|7495.3|2
1597433400000|2020-08-14 19:30:00|7520.7|7495.7|7520.7|7495.7|7520.7|7495.7|7520.7|7495.7|1
1597433700000|2020-08-14 19:35:00|7520.5|7495.5|7522.5|7497.5|7522.5|7497.5|7520.5|7495.5|11
1597434000000|2020-08-14 19:40:00|7522|7497|7521|7496|7522|7497|7521|7496|2
1597434300000|2020-08-14 19:45:00|7520.3|7495.3|7519.5|7494.5|7520.3|7495.3|7519.5|7494.5|4
1597434600000|2020-08-14 19:50:00|7514.7|7499.7|7514.7|7499.7|7514.7|7499.7|7514.7|7499.7|1
1597434900000|2020-08-14 19:55:00|7514.5|7499.5|7514.5|7499.5|7514.5|7499.5|7514.5|7499.5|1
1597631400000|2020-08-17 02:30:00|7518|7493|7519.4|7494.4|7519.4|7494.4|7512|7487|58
1597631700000|2020-08-17 02:35:00|7520.3|7495.3|7518.1|7493.1|7520.3|7495.3|7518.1|7493.1|9
1597633200000|2020-08-17 03:00:00|7518.2|7493.2|7518.1|7493.1|7518.3|7493.3|7518.1|7493.1|4
1597633500000|2020-08-17 03:05:00|7518.3|7493.3|7518.1|7493.1|7518.3|7493.3|7518.1|7493.1|5
1597633800000|2020-08-17 03:10:00|7518.7|7493.7|7518.5|7493.5|7518.7|7493.7|7518.3|7493.3|4
1597634100000|2020-08-17 03:15:00|7517.8|7492.8|7517.5|7492.5|7518.6|7493.6|7517.2|7492.2|18
1597634400000|2020-08-17 03:20:00|7517.4|7492.4|7517.8|7492.8|7518.6|7493.6|7517.4|7492.4|8
1597634700000|2020-08-17 03:25:00|7518|7493|7518.2|7493.2|7518.2|7493.2|7515.1|7490.1|41
1597635000000|2020-08-17 03:30:00|7518.6|7493.6|7516.9|7491.9|7519.9|7494.9|7516.9|7491.9|142
1597635300000|2020-08-17 03:35:00|7517.1|7492.1|7512.5|7497.5|7518.2|7498|7511.2|7490.6|233
1597635600000|2020-08-17 03:40:00|7512.6|7497.6|7513.2|7498.2|7514.2|7499.2|7512.6|7497.6|49
1597635900000|2020-08-17 03:45:00|7513.3|7498.3|7514|7499|7514.9|7499.9|7513.3|7498.3|43
1597636200000|2020-08-17 03:50:00|7513.9|7498.9|7514.8|7499.8|7515|7500|7513.4|7498.4|49
1597636500000|2020-08-17 03:55:00|7514.7|7499.7|7512.8|7497.8|7514.8|7499.8|7512.8|7497.8|19
1597636800000|2020-08-17 04:00:00|7512.9|7497.9|7513.9|7498.9|7514.1|7499.1|7512.9|7497.9|35
1597637100000|2020-08-17 04:05:00|7514|7499|7514.5|7499.5|7514.6|7499.6|7513.9|7498.9|24
1597637400000|2020-08-17 04:10:00|7514.6|7499.6|7516.2|7501.2|7516.4|7501.4|7514.5|7499.5|45
1597637700000|2020-08-17 04:15:00|7516.3|7501.3|7518.3|7503.3|7518.5|7503.5|7516.3|7501.3|87
1597638000000|2020-08-17 04:20:00|7518.4|7503.4|7517.9|7502.9|7518.4|7503.4|7517.2|7502.2|52
1597638300000|2020-08-17 04:25:00|7518|7503|7517.7|7502.7|7518|7503|7517.6|7502.6|10
1597638600000|2020-08-17 04:30:00|7517.8|7502.8|7517.4|7502.4|7518.3|7503.3|7516.2|7501.2|123
1597638900000|2020-08-17 04:35:00|7517.1|7502.1|7515.8|7500.8|7517.4|7502.4|7515.3|7500.3|112
1597639200000|2020-08-17 04:40:00|7515.6|7500.6|7515.8|7500.8|7516.9|7501.9|7515.3|7500.3|56
1597639500000|2020-08-17 04:45:00|7515.9|7500.9|7515.7|7500.7|7516.1|7501.1|7515.4|7500.4|25
1597639800000|2020-08-17 04:50:00|7515.8|7500.8|7515.5|7500.5|7516|7501|7515.1|7500.1|16
1597640100000|2020-08-17 04:55:00|7515.4|7500.4|7514.8|7499.8|7516.1|7501.1|7514.8|7499.8|38
1597640400000|2020-08-17 05:00:00|7514.7|7499.7|7514.3|7499.3|7514.7|7499.7|7513.2|7498.2|42
1597640700000|2020-08-17 05:05:00|7514.4|7499.4|7514.5|7499.5|7514.7|7499.7|7514.3|7499.3|23
1597641000000|2020-08-17 05:10:00|7514.4|7499.4|7513.7|7498.7|7514.5|7499.5|7513.5|7498.5|27
1597641300000|2020-08-17 05:15:00|7513.6|7498.6|7513.1|7498.1|7513.6|7498.6|7512.2|7497.2|58
1597641600000|2020-08-17 05:20:00|7513.2|7498.2|7512.3|7497.3|7513.7|7498.7|7512.2|7497.2|31
1597641900000|2020-08-17 05:25:00|7512.2|7497.2|7511.9|7496.9|7512.9|7497.9|7511.8|7496.8|59
1597642200000|2020-08-17 05:30:00|7511.8|7496.8|7512.7|7497.7|7513.3|7498.3|7511.4|7496.4|107
1597642500000|2020-08-17 05:35:00|7512.5|7497.5|7513|7498|7513.9|7498.9|7512.3|7497.3|19
1597642800000|2020-08-17 05:40:00|7512.9|7497.9|7515|7500|7515.1|7500.1|7512.2|7497.2|55
1597643100000|2020-08-17 05:45:00|7514.8|7499.8|7514.8|7499.8|7516.4|7501.4|7514.3|7499.3|89
1597643400000|2020-08-17 05:50:00|7514.5|7499.5|7513.9|7498.9|7514.6|7499.6|7513.6|7498.6|45
1597643700000|2020-08-17 05:55:00|7514.1|7499.1|7514.1|7499.1|7514.8|7499.8|7513.7|7498.7|20
1597644000000|2020-08-17 06:00:00|7514|7499|7513.8|7498.8|7514.2|7499.2|7513.5|7498.5|29
1597644300000|2020-08-17 06:05:00|7513.9|7498.9|7513.7|7498.7|7514.9|7499.9|7513.7|7498.7|51
1597644600000|2020-08-17 06:10:00|7513.6|7498.6|7513.7|7498.7|7513.7|7498.7|7513.2|7498.2|24
1597644900000|2020-08-17 06:15:00|7513.1|7498.1|7514.7|7499.7|7514.7|7499.7|7513.1|7498.1|87
1597645200000|2020-08-17 06:20:00|7514.8|7499.8|7514.8|7499.8|7515.1|7500.1|7514|7499|34
1597645500000|2020-08-17 06:25:00|7514.5|7499.5|7515.6|7500.6|7515.9|7500.9|7514.4|7499.4|44
1597645800000|2020-08-17 06:30:00|7515.7|7500.7|7515.3|7500.3|7515.8|7500.8|7514.6|7499.6|29
1597646100000|2020-08-17 06:35:00|7515|7500|7514.2|7499.2|7515|7500|7514|7499|27
1597646400000|2020-08-17 06:40:00|7514.3|7499.3|7514.3|7499.3|7514.6|7499.6|7514.1|7499.1|13
1597646700000|2020-08-17 06:45:00|7514.4|7499.4|7513.7|7498.7|7514.5|7499.5|7513.6|7498.6|41
1597647000000|2020-08-17 06:50:00|7513.6|7498.6|7513.9|7498.9|7514.1|7499.1|7512.5|7497.5|33
1597647300000|2020-08-17 06:55:00|7513.8|7498.8|7513.8|7498.8|7513.8|7498.8|7513.4|7498.4|11
1597647600000|2020-08-17 07:00:00|7513.7|7498.7|7514.2|7499.2|7514.3|7499.3|7512.3|7497.3|59
1597647900000|2020-08-17 07:05:00|7514.3|7499.3|7517.2|7502.2|7517.2|7502.2|7514.1|7499.1|103
1597648200000|2020-08-17 07:10:00|7517.1|7502.1|7517.9|7502.9|7517.9|7502.9|7516.7|7501.7|51
1597648500000|2020-08-17 07:15:00|7518|7503|7517.9|7502.9|7518.6|7503.6|7517.7|7502.7|43
1597648800000|2020-08-17 07:20:00|7517.8|7502.8|7519.2|7504.2|7519.2|7504.2|7517.8|7502.8|30
1597649100000|2020-08-17 07:25:00|7519.3|7504.3|7519.1|7504.1|7519.7|7504.7|7518.4|7503.4|36
1597649400000|2020-08-17 07:30:00|7519.2|7504.2|7521|7506|7521.3|7506.3|7518.8|7503.8|32
1597649700000|2020-08-17 07:35:00|7520.6|7505.6|7520.6|7505.6|7521.6|7506.6|7519|7504|49
1597650000000|2020-08-17 07:40:00|7520|7505|7521|7506|7521|7506|7518.6|7503.6|49
1597650300000|2020-08-17 07:45:00|7521.6|7506.6|7520.8|7505.8|7522|7507|7520|7505|48
1597650600000|2020-08-17 07:50:00|7521|7506|7518.8|7503.8|7521|7506|7518|7503|46
1597650900000|2020-08-17 07:55:00|7518.6|7503.6|7518.6|7503.6|7518.8|7503.8|7517.6|7502.6|23
1597651200000|2020-08-17 08:00:00|7518.5|7503.5|7518.4|7503.4|7519|7504|7518|7503|29
1597651500000|2020-08-17 08:05:00|7518|7503|7518.6|7503.6|7518.6|7503.6|7517.7|7502.7|20
1597651800000|2020-08-17 08:10:00|7518.8|7503.8|7519|7504|7519|7504|7517|7502|27
1597652100000|2020-08-17 08:15:00|7519.2|7504.2|7517.8|7502.8|7519.2|7504.2|7517.8|7502.8|23
1597652400000|2020-08-17 08:20:00|7518|7503|7519.8|7504.8|7519.8|7504.8|7517.8|7502.8|17
1597652700000|2020-08-17 08:25:00|7519.6|7504.6|7520.4|7505.4|7521.6|7506.6|7519.6|7504.6|17
1597653000000|2020-08-17 08:30:00|7520.6|7505.6|7519.2|7504.2|7521.2|7506.2|7518.9|7503.9|29
1597653300000|2020-08-17 08:35:00|7518.7|7503.7|7519.4|7504.4|7519.4|7504.4|7518.6|7503.6|9
1597653600000|2020-08-17 08:40:00|7519.2|7504.2|7518.9|7503.9|7519.4|7504.4|7518.9|7503.9|9
1597653900000|2020-08-17 08:45:00|7518.6|7503.6|7517.7|7502.7|7518.6|7503.6|7517.6|7502.6|6
1597654200000|2020-08-17 08:50:00|7517.9|7502.9|7519.2|7504.2|7519.2|7504.2|7517.6|7502.6|12
1597654500000|2020-08-17 08:55:00|7519.4|7504.4|7518.4|7503.4|7520.5|7505.5|7517.9|7502.9|18
1597654800000|2020-08-17 09:00:00|7518|7503|7518.2|7503.2|7518.2|7503.2|7518|7503|2
1597655100000|2020-08-17 09:05:00|7518.4|7503.4|7517.9|7502.9|7518.4|7503.4|7517.9|7502.9|3
1597655400000|2020-08-17 09:10:00|7518.2|7503.2|7517.6|7502.6|7518.2|7503.2|7516.9|7501.9|17
1597655700000|2020-08-17 09:15:00|7517.7|7502.7|7518.5|7503.5|7519.2|7504.2|7517.5|7502.5|15
1597656000000|2020-08-17 09:20:00|7518.7|7503.7|7518.5|7503.5|7518.7|7503.7|7518.3|7503.3|4
1597656300000|2020-08-17 09:25:00|7518.4|7503.4|7518|7503|7518.4|7503.4|7517.9|7502.9|4
1597656600000|2020-08-17 09:30:00|7518.3|7503.3|7518.3|7503.3|7518.7|7503.7|7517.7|7502.7|15
1597656900000|2020-08-17 09:35:00|7518.1|7503.1|7517.3|7502.3|7518.2|7503.2|7517.3|7502.3|13
1597657200000|2020-08-17 09:40:00|7517.8|7502.8|7517.3|7502.3|7517.8|7502.8|7516.9|7501.9|9
1597657500000|2020-08-17 09:45:00|7516.1|7501.1|7516.5|7501.5|7516.6|7501.6|7515.9|7500.9|23
1597657800000|2020-08-17 09:50:00|7516.3|7501.3|7516.8|7501.8|7517.4|7502.4|7516.3|7501.3|18
1597658100000|2020-08-17 09:55:00|7516.3|7501.3|7515.8|7500.8|7516.8|7501.8|7515.8|7500.8|9
1597658400000|2020-08-17 10:00:00|7516.3|7501.3|7515.8|7500.8|7516.5|7501.5|7515.3|7500.3|10
1597658700000|2020-08-17 10:05:00|7516.3|7501.3|7516.1|7501.1|7516.3|7501.3|7515.8|7500.8|6
1597659000000|2020-08-17 10:10:00|7516.5|7501.5|7516.3|7501.3|7516.5|7501.5|7516.1|7501.1|12
1597659300000|2020-08-17 10:15:00|7517|7502|7516.8|7501.8|7517.3|7502.3|7516.8|7501.8|6
1597659600000|2020-08-17 10:20:00|7516.5|7501.5|7516.3|7501.3|7516.5|7501.5|7516.3|7501.3|2
1597660200000|2020-08-17 10:30:00|7516.5|7501.5|7517.7|7502.7|7517.9|7502.9|7516.5|7501.5|13
1597660500000|2020-08-17 10:35:00|7517.8|7502.8|7517.8|7502.8|7518.3|7503.3|7517.3|7502.3|19
1597660800000|2020-08-17 10:40:00|7517.7|7502.7|7517.5|7502.5|7517.8|7502.8|7517.5|7502.5|3
1597661100000|2020-08-17 10:45:00|7516.6|7501.6|7516.1|7501.1|7516.6|7501.6|7515.5|7500.5|16
1597661400000|2020-08-17 10:50:00|7516.3|7501.3|7515.1|7500.1|7516.4|7501.4|7514.9|7499.9|27
1597661700000|2020-08-17 10:55:00|7514.8|7499.8|7515.5|7500.5|7516.4|7501.4|7514.8|7499.8|14
1597662000000|2020-08-17 11:00:00|7515.1|7500.1|7515.8|7500.8|7516.3|7501.3|7515.1|7500.1|27
1597662300000|2020-08-17 11:05:00|7516.1|7501.1|7515.8|7500.8|7516.1|7501.1|7515.8|7500.8|11
1597662600000|2020-08-17 11:10:00|7515.7|7500.7|7515.5|7500.5|7516.4|7501.4|7515.5|7500.5|13
1597662900000|2020-08-17 11:15:00|7515.8|7500.8|7516.1|7501.1|7516.3|7501.3|7515.5|7500.5|13
1597663200000|2020-08-17 11:20:00|7515.8|7500.8|7515.5|7500.5|7515.8|7500.8|7515.5|7500.5|2
1597663500000|2020-08-17 11:25:00|7515.3|7500.3|7515.3|7500.3|7515.4|7500.4|7515.3|7500.3|5
1597663800000|2020-08-17 11:30:00|7515.1|7500.1|7517.5|7492.5|7517.8|7500.1|7512.3|7492.1|8
1597664100000|2020-08-17 11:35:00|7513.3|7498.3|7513.3|7498.3|7513.4|7498.4|7513.1|7498.1|4
1597664400000|2020-08-17 11:40:00|7513.8|7498.8|7513.3|7498.3|7513.8|7498.8|7512.3|7497.3|5
1597664700000|2020-08-17 11:45:00|7513.1|7498.1|7512.7|7497.7|7513.6|7498.6|7512.3|7497.3|21
1597665000000|2020-08-17 11:50:00|7513.1|7498.1|7513.3|7498.3|7513.9|7498.9|7513.1|7498.1|60
1597665300000|2020-08-17 11:55:00|7513.2|7498.2|7513.4|7498.4|7513.5|7498.5|7513.2|7498.2|6
1597665600000|2020-08-17 12:00:00|7513.6|7498.6|7514.9|7499.9|7514.9|7499.9|7513.6|7498.6|53
1597665900000|2020-08-17 12:05:00|7514.8|7499.8|7514.4|7499.4|7514.8|7499.8|7514.3|7499.3|4
1597666500000|2020-08-17 12:15:00|7513.9|7498.9|7514.4|7499.4|7514.4|7499.4|7513.9|7498.9|8
1597666800000|2020-08-17 12:20:00|7514.2|7499.2|7514.6|7499.6|7514.7|7499.7|7514.2|7499.2|7
1597667100000|2020-08-17 12:25:00|7514.7|7499.7|7514.4|7499.4|7514.7|7499.7|7514.4|7499.4|7
1597667400000|2020-08-17 12:30:00|7514.2|7499.2|7514.5|7499.5|7514.5|7499.5|7513.9|7498.9|5
1597667700000|2020-08-17 12:35:00|7514.3|7499.3|7514.3|7499.3|7514.3|7499.3|7514.3|7499.3|1
1597668000000|2020-08-17 12:40:00|7514|7499|7512.9|7497.9|7514|7499|7512.8|7497.8|6
1597668300000|2020-08-17 12:45:00|7512.4|7497.4|7512.4|7497.4|7512.9|7497.9|7512.4|7497.4|3
1597668600000|2020-08-17 12:50:00|7513.5|7498.5|7512.8|7497.8|7513.5|7498.5|7512.8|7497.8|3
1597669200000|2020-08-17 13:00:00|7512.5|7497.5|7512|7497|7517.4|7497.5|7512|7492.3|17
1597669500000|2020-08-17 13:05:00|7512.1|7497.1|7512.1|7497.1|7512.1|7497.1|7512|7497|5
1597669800000|2020-08-17 13:10:00|7511.5|7496.5|7510.2|7495.2|7515.5|7496.5|7510|7490.1|149
1597670100000|2020-08-17 13:15:00|7510.1|7495.1|7515.2|7490.2|7515.4|7495.2|7510|7490.1|74
1597670400000|2020-08-17 13:20:00|7515.3|7490.3|7514.8|7489.8|7515.4|7490.4|7514.8|7489.8|93
1597670700000|2020-08-17 13:25:00|7514.9|7489.9|7509.6|7494.6|7515.1|7494.6|7507.6|7488.6|12
1597671000000|2020-08-17 13:30:00|7513.6|7488.6|7511.6|7486.6|7513.6|7493|7507|7486.6|15
1597671300000|2020-08-17 13:35:00|7505.5|7490.5|7512|7487|7512|7490.6|7505|7486|14
1597671600000|2020-08-17 13:40:00|7511.6|7486.6|7505.2|7490.2|7512|7491.2|7505|7486.3|22
1597671900000|2020-08-17 13:45:00|7511.6|7486.6|7511.6|7486.6|7511.7|7486.7|7511.6|7486.6|3
1597672500000|2020-08-17 13:55:00|7510.9|7485.9|7505.2|7490.2|7510.9|7490.6|7505.2|7485.9|3
1597672800000|2020-08-17 14:00:00|7505.3|7490.3|7509.6|7484.6|7510.3|7490.3|7505.3|7484.3|40
1597673100000|2020-08-17 14:05:00|7510.1|7485.1|7509.3|7484.3|7510.1|7485.1|7509.3|7484.3|36
1597673400000|2020-08-17 14:10:00|7509|7484|7504.6|7489.6|7509.5|7489.6|7504.6|7483.7|8
1597673700000|2020-08-17 14:15:00|7505|7490|7506.4|7491.4|7506.4|7491.4|7505|7490|8
1597674000000|2020-08-17 14:20:00|7506.5|7491.5|7511.6|7486.6|7512.2|7491.6|7505.8|7486.3|13
1597674300000|2020-08-17 14:25:00|7511.5|7486.5|7505.8|7490.8|7511.5|7491|7505.7|7486.5|13
1597674600000|2020-08-17 14:30:00|7506|7491|7506|7491|7506.3|7491.3|7505.7|7490.7|10
1597674900000|2020-08-17 14:35:00|7505.7|7490.7|7505.2|7490.2|7510.1|7490.7|7504.6|7485.1|13
1597675200000|2020-08-17 14:40:00|7505|7490|7503.6|7488.6|7508.3|7490.2|7503.6|7483|23
1597675500000|2020-08-17 14:45:00|7503.4|7488.4|7507.9|7482.9|7507.9|7488.6|7502.4|7482.9|8
1597675800000|2020-08-17 14:50:00|7503.4|7488.4|7505.4|7490.4|7505.6|7490.6|7503.4|7488.4|9
1597676100000|2020-08-17 14:55:00|7512|7487|7506.8|7491.8|7513|7492.4|7505.4|7486.6|17
1597676700000|2020-08-17 15:05:00|7507.2|7492.2|7512|7487|7512|7493|7507.2|7487|8
1597677000000|2020-08-17 15:10:00|7511.8|7486.8|7506.2|7491.2|7511.9|7491.6|7506.2|7486.7|6
1597677300000|2020-08-17 15:15:00|7505.8|7490.8|7509|7484|7509.7|7490.8|7505.8|7483.5|44
1597677600000|2020-08-17 15:20:00|7509.1|7484.1|7508|7483|7510|7485|7508|7483|25
1597677900000|2020-08-17 15:25:00|7507.6|7482.6|7506|7491|7507.8|7491|7501.8|7482.5|14
1597678200000|2020-08-17 15:30:00|7511.3|7486.3|7510.8|7485.8|7511.3|7486.3|7510.8|7485.8|3
1597678500000|2020-08-17 15:35:00|7505.6|7490.6|7505.6|7490.6|7505.6|7490.6|7505.2|7490.2|3
1597678800000|2020-08-17 15:40:00|7505.2|7490.2|7505.2|7490.2|7505.2|7490.2|7505.2|7490.2|1
1597679100000|2020-08-17 15:45:00|7505.6|7490.6|7505.8|7490.8|7505.8|7490.8|7505.6|7490.6|2
1597679400000|2020-08-17 15:50:00|7506|7491|7511.4|7486.4|7511.4|7491|7506|7486.3|3
1597679700000|2020-08-17 15:55:00|7506.2|7491.2|7506.4|7491.4|7511.2|7491.4|7505.2|7485.8|7
1597680000000|2020-08-17 16:00:00|7506.8|7491.8|7506.8|7491.8|7506.8|7491.8|7506.8|7491.8|1
1597680300000|2020-08-17 16:05:00|7507.7|7492.7|7506.8|7491.8|7507.7|7492.7|7506.2|7491.2|8
1597680600000|2020-08-17 16:10:00|7507|7492|7507.6|7492.6|7512.3|7492.6|7507|7487.3|5
1597681200000|2020-08-17 16:20:00|7513.3|7488.3|7513.3|7488.3|7513.3|7488.3|7513.3|7488.3|1
1597681500000|2020-08-17 16:25:00|7509|7494|7508.8|7493.8|7509|7494|7508.2|7493.2|6
1597682100000|2020-08-17 16:35:00|7508.4|7493.4|7515.1|7490.1|7515.1|7493.4|7508.4|7489.8|7
1597682400000|2020-08-17 16:40:00|7515.2|7490.2|7514.6|7489.6|7515.2|7490.2|7514.6|7489.6|11
1597682700000|2020-08-17 16:45:00|7514.2|7489.2|7514.3|7489.3|7514.3|7489.3|7514.2|7489.2|2
1597683000000|2020-08-17 16:50:00|7514.1|7489.1|7509|7494|7514.1|7494|7509|7489.1|2
1597683600000|2020-08-17 17:00:00|7509.1|7494.1|7508.6|7493.6|7509.1|7494.1|7508.2|7493.2|6
1597684200000|2020-08-17 17:10:00|7512.8|7487.8|7506.8|7491.8|7512.8|7492.5|7506|7487.8|10
1597684500000|2020-08-17 17:15:00|7506.4|7491.4|7506.8|7491.8|7507|7492|7506.2|7491.2|7
1597686000000|2020-08-17 17:40:00|7507|7492|7507|7492|7507|7492|7507|7492|1
1597686300000|2020-08-17 17:45:00|7506.8|7491.8|7512.8|7487.8|7512.8|7492|7506.8|7487.8|5
1597686600000|2020-08-17 17:50:00|7512.7|7487.7|7512.8|7487.8|7512.8|7487.8|7512.6|7487.6|4
1597686900000|2020-08-17 17:55:00|7512.9|7487.9|7508|7493|7513.6|7493|7507.5|7487.9|4
1597687200000|2020-08-17 18:00:00|7507.5|7492.5|7507.5|7492.5|7507.5|7492.5|7507.5|7492.5|1
1597687500000|2020-08-17 18:05:00|7513.8|7488.8|7514|7489|7514.2|7489.2|7513.8|7488.8|6
1597687800000|2020-08-17 18:10:00|7514.1|7489.1|7513.9|7488.9|7514.1|7489.1|7513.9|7488.9|5
1597688100000|2020-08-17 18:15:00|7514|7489|7514|7489|7514|7489|7514|7489|1
1597688400000|2020-08-17 18:20:00|7513.9|7488.9|7513.7|7488.7|7513.9|7488.9|7513.6|7488.6|7
1597688700000|2020-08-17 18:25:00|7513.8|7488.8|7513.8|7488.8|7514|7489|7513.7|7488.7|22
1597689000000|2020-08-17 18:30:00|7513.7|7488.7|7513.7|7488.7|7513.9|7488.9|7513.7|7488.7|5
1597689300000|2020-08-17 18:35:00|7513.8|7488.8|7512.6|7487.6|7513.8|7488.8|7512.6|7487.6|4
1597689600000|2020-08-17 18:40:00|7514.9|7489.9|7515|7490|7515|7490|7514.9|7489.9|2
1597690500000|2020-08-17 18:55:00|7514.2|7489.2|7514.2|7489.2|7514.2|7489.2|7514.2|7489.2|1
1597690800000|2020-08-17 19:00:00|7514.4|7489.4|7513.9|7488.9|7514.4|7489.4|7513.8|7488.8|11
1597691100000|2020-08-17 19:05:00|7513.8|7488.8|7513.8|7488.8|7513.8|7488.8|7513.8|7488.8|1
1597691400000|2020-08-17 19:10:00|7514|7489|7509.5|7494.5|7514.3|7494.5|7508.7|7489|8
1597692000000|2020-08-17 19:20:00|7512.6|7487.6|7514.5|7489.5|7514.9|7489.9|7512.6|7487.6|9
1597692300000|2020-08-17 19:25:00|7509.3|7494.3|7509.5|7494.5|7509.5|7494.5|7509.3|7494.3|2
1597693500000|2020-08-17 19:45:00|7510|7495|7509.7|7494.7|7510|7495|7509|7494|4
1597693800000|2020-08-17 19:50:00|7509.5|7494.5|7508.7|7493.7|7509.5|7494.5|7508.7|7493.7|2
1597694100000|2020-08-17 19:55:00|7509.3|7494.3|7509.3|7494.3|7510.1|7495.1|7509.3|7494.3|3
1597717800000|2020-08-18 02:30:00|7510.1|7485.1|7510.1|7485.1|7510.1|7485.1|7509.7|7484.7|419
1597718100000|2020-08-18 02:35:00|7509.9|7484.9|7510.1|7485.1|7510.1|7485.1|7509.8|7484.8|479
1597718400000|2020-08-18 02:40:00|7510.2|7485.2|7510.2|7485.2|7510.2|7485.2|7510.2|7485.2|1
1597718700000|2020-08-18 02:45:00|7510.1|7485.1|7510.2|7485.2|7510.5|7485.5|7510.1|7485.1|5
1597719000000|2020-08-18 02:50:00|7510.1|7485.1|7511.2|7486.2|7511.3|7486.3|7508.1|7483.1|8
1597719300000|2020-08-18 02:55:00|7511.4|7486.4|7506.2|7491.2|7511.5|7491.2|7506.1|7485.9|7
1597719600000|2020-08-18 03:00:00|7506.1|7491.1|7506.1|7491.1|7506.1|7491.1|7506.1|7491.1|1
1597720200000|2020-08-18 03:10:00|7506|7491|7505.4|7490.4|7506|7491|7505.4|7490.4|6
1597720800000|2020-08-18 03:20:00|7505.2|7490.2|7505.2|7490.2|7505.2|7490.2|7505.2|7490.2|1
1597721100000|2020-08-18 03:25:00|7505.1|7490.1|7505.2|7490.2|7505.2|7490.2|7505.1|7490.1|2
1597721400000|2020-08-18 03:30:00|7505.3|7490.3|7508.8|7493.8|7510.3|7495.3|7505.3|7490.3|104
1597721700000|2020-08-18 03:35:00|7508.7|7493.7|7508.2|7493.2|7510.1|7495.1|7508.1|7493.1|86
1597722000000|2020-08-18 03:40:00|7508.3|7493.3|7508.3|7493.3|7508.4|7493.4|7508.1|7493.1|31
1597722300000|2020-08-18 03:45:00|7508.2|7493.2|7505.9|7490.9|7508.3|7493.3|7505.8|7490.8|50
1597722600000|2020-08-18 03:50:00|7506|7491|7505|7490|7506.3|7491.3|7504.3|7489.3|108
1597722900000|2020-08-18 03:55:00|7505.1|7490.1|7505.1|7490.1|7506.1|7491.1|7504.4|7489.4|77
1597723200000|2020-08-18 04:00:00|7505.2|7490.2|7503.6|7488.6|7506.1|7491.1|7503.5|7488.5|121
1597723500000|2020-08-18 04:05:00|7503.7|7488.7|7503.3|7488.3|7504.8|7489.8|7503.3|7488.3|53
1597723800000|2020-08-18 04:10:00|7503.4|7488.4|7502.9|7487.9|7503.4|7488.4|7502|7487|79
1597724100000|2020-08-18 04:15:00|7502.8|7487.8|7503.5|7488.5|7503.6|7488.6|7502.1|7487.1|26
1597724400000|2020-08-18 04:20:00|7503.8|7488.8|7505.1|7490.1|7505.6|7490.6|7503.6|7488.6|81
1597724700000|2020-08-18 04:25:00|7504.9|7489.9|7505.2|7490.2|7505.3|7490.3|7503.5|7488.5|41
1597725000000|2020-08-18 04:30:00|7505.3|7490.3|7507.1|7492.1|7507.2|7492.2|7505.3|7490.3|106
1597725300000|2020-08-18 04:35:00|7507.2|7492.2|7508.1|7493.1|7509.2|7494.2|7507.1|7492.1|134
1597725600000|2020-08-18 04:40:00|7508.2|7493.2|7510|7495|7510|7495|7508.1|7493.1|61
1597725900000|2020-08-18 04:45:00|7509.8|7494.8|7510.1|7495.1|7510.7|7495.7|7508.8|7493.8|81
1597726200000|2020-08-18 04:50:00|7510.2|7495.2|7510.7|7495.7|7511.6|7496.6|7510.2|7495.2|83
1597726500000|2020-08-18 04:55:00|7510.8|7495.8|7509.5|7494.5|7511.6|7496.6|7509.4|7494.4|50
1597726800000|2020-08-18 05:00:00|7509.4|7494.4|7509.8|7494.8|7509.8|7494.8|7509.2|7494.2|20
1597727100000|2020-08-18 05:05:00|7509.7|7494.7|7509.6|7494.6|7509.7|7494.7|7509.4|7494.4|13
1597727400000|2020-08-18 05:10:00|7509.5|7494.5|7509.7|7494.7|7509.7|7494.7|7507.5|7492.5|50
1597727700000|2020-08-18 05:15:00|7510|7495|7510.7|7495.7|7511.1|7496.1|7509.6|7494.6|77
1597728000000|2020-08-18 05:20:00|7510.8|7495.8|7511.8|7496.8|7511.9|7496.9|7510.8|7495.8|30
1597728300000|2020-08-18 05:25:00|7511.9|7496.9|7511.9|7496.9|7512.6|7497.6|7511.8|7496.8|32
1597728600000|2020-08-18 05:30:00|7512|7497|7511.6|7496.6|7512|7497|7511.4|7496.4|38
1597728900000|2020-08-18 05:35:00|7511.5|7496.5|7512|7497|7513.1|7498.1|7511.5|7496.5|34
1597729200000|2020-08-18 05:40:00|7512.1|7497.1|7512.7|7497.7|7513|7498|7512|7497|37
1597729500000|2020-08-18 05:45:00|7512.8|7497.8|7512.3|7497.3|7512.8|7497.8|7511.9|7496.9|30
1597729800000|2020-08-18 05:50:00|7512.4|7497.4|7514.3|7499.3|7514.6|7499.6|7512.4|7497.4|54
1597730100000|2020-08-18 05:55:00|7514.4|7499.4|7514.2|7499.2|7514.9|7499.9|7513.4|7498.4|40
1597730400000|2020-08-18 06:00:00|7514.3|7499.3|7513.4|7498.4|7514.6|7499.6|7513.4|7498.4|67
1597730700000|2020-08-18 06:05:00|7513.3|7498.3|7512.8|7497.8|7513.3|7498.3|7511.8|7496.8|38
1597731000000|2020-08-18 06:10:00|7512.7|7497.7|7514.6|7499.6|7514.7|7499.7|7512.4|7497.4|26
1597731300000|2020-08-18 06:15:00|7514.7|7499.7|7513.7|7498.7|7514.7|7499.7|7512.7|7497.7|30
1597731600000|2020-08-18 06:20:00|7513.6|7498.6|7513.8|7498.8|7514|7499|7513.4|7498.4|18
1597731900000|2020-08-18 06:25:00|7513.9|7498.9|7513.8|7498.8|7513.9|7498.9|7512.7|7497.7|47
1597732200000|2020-08-18 06:30:00|7513.9|7498.9|7512.8|7497.8|7514|7499|7511.4|7496.4|85
1597732500000|2020-08-18 06:35:00|7512.7|7497.7|7512|7497|7512.7|7497.7|7511.3|7496.3|22
1597732800000|2020-08-18 06:40:00|7512.1|7497.1|7512.7|7497.7|7514|7499|7512|7497|64
1597733100000|2020-08-18 06:45:00|7513|7498|7512.9|7497.9|7513.1|7498.1|7511.9|7496.9|35
1597733400000|2020-08-18 06:50:00|7512.8|7497.8|7512.8|7497.8|7513.2|7498.2|7511.8|7496.8|86
1597733700000|2020-08-18 06:55:00|7512.9|7497.9|7512.3|7497.3|7512.9|7497.9|7511.5|7496.5|36
1597734000000|2020-08-18 07:00:00|7512.4|7497.4|7513.4|7498.4|7513.9|7498.9|7512.4|7497.4|33
1597734300000|2020-08-18 07:05:00|7513.5|7498.5|7513.8|7498.8|7513.8|7498.8|7513.2|7498.2|60
1597734600000|2020-08-18 07:10:00|7513.7|7498.7|7513|7498|7514.4|7499.4|7513|7498|42
1597734900000|2020-08-18 07:15:00|7512.9|7497.9|7512.5|7497.5|7513.5|7498.5|7512|7497|36
1597735200000|2020-08-18 07:20:00|7512.6|7497.6|7512|7497|7512.7|7497.7|7511.7|7496.7|48
1597735500000|2020-08-18 07:25:00|7512.1|7497.1|7509.9|7494.9|7512.4|7497.4|7509.9|7494.9|48
1597735800000|2020-08-18 07:30:00|7510|7495|7507.2|7492.2|7510.4|7495.4|7507|7492|56
1597736100000|2020-08-18 07:35:00|7507|7492|7508|7493|7510.2|7495.2|7505.8|7490.8|108
1597736400000|2020-08-18 07:40:00|7508.9|7493.9|7509.6|7494.6|7509.6|7494.6|7508|7493|60
1597736700000|2020-08-18 07:45:00|7509.8|7494.8|7511.9|7496.9|7511.9|7496.9|7509.8|7494.8|37
1597737000000|2020-08-18 07:50:00|7512.1|7497.1|7511.1|7496.1|7512.6|7497.6|7511.1|7496.1|43
1597737300000|2020-08-18 07:55:00|7511.2|7496.2|7510.3|7495.3|7511.8|7496.8|7509.8|7494.8|33
1597737600000|2020-08-18 08:00:00|7510.4|7495.4|7510.2|7495.2|7510.4|7495.4|7508.5|7493.5|30
1597737900000|2020-08-18 08:05:00|7510|7495|7509.4|7494.4|7510|7495|7508.6|7493.6|26
1597738200000|2020-08-18 08:10:00|7510.9|7495.9|7510.8|7495.8|7511|7496|7509|7494|31
1597738500000|2020-08-18 08:15:00|7510.3|7495.3|7508.8|7493.8|7510.3|7495.3|7508.8|7493.8|19
1597738800000|2020-08-18 08:20:00|7509|7494|7509|7494|7509.4|7494.4|7508.2|7493.2|16
1597739100000|2020-08-18 08:25:00|7508.8|7493.8|7505.2|7490.2|7509|7494|7505.2|7490.2|44
1597739400000|2020-08-18 08:30:00|7505.4|7490.4|7500.3|7485.3|7505.7|7490.7|7499.8|7484.8|56
1597739700000|2020-08-18 08:35:00|7500.7|7485.7|7501.2|7486.2|7501.8|7486.8|7500|7485|40
1597740000000|2020-08-18 08:40:00|7501|7486|7500.2|7485.2|7501.6|7486.6|7500|7485|19
1597740300000|2020-08-18 08:45:00|7499.8|7484.8|7500.2|7485.2|7501.2|7486.2|7499.6|7484.6|22
1597740600000|2020-08-18 08:50:00|7499.8|7484.8|7497.2|7482.2|7500|7485|7496.8|7481.8|30
1597740900000|2020-08-18 08:55:00|7496.6|7481.6|7497|7482|7497.3|7482.3|7495.8|7480.8|55
1597741200000|2020-08-18 09:00:00|7496.8|7481.8|7496.6|7481.6|7497|7482|7496|7481|15
1597741500000|2020-08-18 09:05:00|7496.8|7481.8|7498|7483|7498.2|7483.2|7496|7481|30
1597741800000|2020-08-18 09:10:00|7498.2|7483.2|7498.6|7483.6|7499.3|7484.3|7498|7483|10
1597742100000|2020-08-18 09:15:00|7498.7|7483.7|7498.2|7483.2|7499.2|7484.2|7497.2|7482.2|32
1597742400000|2020-08-18 09:20:00|7498|7483|7499|7484|7499.3|7484.3|7498|7483|8
1597742700000|2020-08-18 09:25:00|7498.9|7483.9|7499.2|7484.2|7500.2|7485.2|7498.8|7483.8|23
1597743000000|2020-08-18 09:30:00|7499|7484|7498|7483|7499.2|7484.2|7498|7483|12
1597743300000|2020-08-18 09:35:00|7497.8|7482.8|7498.6|7483.6|7498.6|7483.6|7497.6|7482.6|8
1597743600000|2020-08-18 09:40:00|7498.2|7483.2|7497.8|7482.8|7498.2|7483.2|7497.6|7482.6|5
1597743900000|2020-08-18 09:45:00|7498.2|7483.2|7496.8|7481.8|7498.4|7483.4|7496.6|7481.6|19
1597744200000|2020-08-18 09:50:00|7497|7482|7496.8|7481.8|7497.3|7482.3|7496|7481|26
1597744500000|2020-08-18 09:55:00|7496.6|7481.6|7496|7481|7496.6|7481.6|7496|7481|5
1597744800000|2020-08-18 10:00:00|7496.2|7481.2|7496.6|7481.6|7496.8|7481.8|7496.2|7481.2|11
1597745400000|2020-08-18 10:10:00|7496.8|7481.8|7496.8|7481.8|7496.8|7481.8|7496.8|7481.8|1
1597745700000|2020-08-18 10:15:00|7497.2|7482.2|7498|7483|7498.6|7483.6|7496.8|7481.8|12
1597746000000|2020-08-18 10:20:00|7498.2|7483.2|7499|7484|7499|7484|7498.2|7483.2|3
1597746300000|2020-08-18 10:25:00|7498.6|7483.6|7499|7484|7499|7484|7498.6|7483.6|3
1597746600000|2020-08-18 10:30:00|7498.3|7483.3|7496.9|7481.9|7498.3|7483.3|7496.9|7481.9|10
1597746900000|2020-08-18 10:35:00|7496.4|7481.4|7494.9|7479.9|7496.4|7481.4|7494.5|7479.5|62
1597747200000|2020-08-18 10:40:00|7495.1|7480.1|7495|7480|7495.2|7480.2|7494.9|7479.9|42
1597747500000|2020-08-18 10:45:00|7495.2|7480.2|7496|7481|7496.2|7481.2|7495|7480|19
1597747800000|2020-08-18 10:50:00|7495.8|7480.8|7496|7481|7496.2|7481.2|7495.8|7480.8|7
1597748100000|2020-08-18 10:55:00|7495.8|7480.8|7495.7|7480.7|7496.7|7481.7|7495.4|7480.4|26
1597748400000|2020-08-18 11:00:00|7496|7481|7495.6|7480.6|7496.2|7481.2|7495.2|7480.2|14
1597748700000|2020-08-18 11:05:00|7495.5|7480.5|7495.6|7480.6|7496|7481|7494.8|7479.8|16
1597749000000|2020-08-18 11:10:00|7495.8|7480.8|7495.6|7480.6|7495.8|7480.8|7495|7480|7
1597749300000|2020-08-18 11:15:00|7495.9|7480.9|7496|7481|7496.1|7481.1|7495.6|7480.6|22
1597749600000|2020-08-18 11:20:00|7496.2|7481.2|7497|7482|7497.1|7482.1|7496.2|7481.2|7
1597749900000|2020-08-18 11:25:00|7496.8|7481.8|7496.3|7481.3|7497|7482|7496.3|7481.3|9
1597750200000|2020-08-18 11:30:00|7496|7481|7496.4|7481.4|7496.8|7481.8|7496|7481|9
1597750500000|2020-08-18 11:35:00|7496|7481|7495.7|7480.7|7496|7481|7495.3|7480.3|9
1597750800000|2020-08-18 11:40:00|7495.3|7480.3|7494.9|7479.9|7495.4|7480.4|7494.5|7479.5|7
1597751100000|2020-08-18 11:45:00|7495.1|7480.1|7495.3|7480.3|7495.3|7480.3|7495.1|7480.1|2
1597751400000|2020-08-18 11:50:00|7496.3|7481.3|7495.9|7480.9|7496.6|7481.6|7495.5|7480.5|12
1597751700000|2020-08-18 11:55:00|7496|7481|7495.4|7480.4|7496.1|7481.1|7495.3|7480.3|117
1597752000000|2020-08-18 12:00:00|7495.3|7480.3|7495.7|7480.7|7495.7|7480.7|7495.3|7480.3|49
1597752300000|2020-08-18 12:05:00|7495.6|7480.6|7495.2|7480.2|7495.6|7480.6|7494.3|7479.3|18
1597752600000|2020-08-18 12:10:00|7495.3|7480.3|7495.3|7480.3|7495.3|7480.3|7495.2|7480.2|3
1597752900000|2020-08-18 12:15:00|7495.2|7480.2|7493.6|7478.6|7495.3|7480.3|7493.6|7478.6|15
1597753200000|2020-08-18 12:20:00|7494|7479|7493.2|7478.2|7494.5|7479.5|7492.8|7477.8|33
1597753500000|2020-08-18 12:25:00|7493|7478|7491.6|7476.6|7493|7478|7491.6|7476.6|17
1597753800000|2020-08-18 12:30:00|7491|7476|7490.8|7475.8|7491.3|7476.3|7490.8|7475.8|13
1597754100000|2020-08-18 12:35:00|7491|7476|7491.7|7476.7|7491.7|7476.7|7490.9|7475.9|9
1597754400000|2020-08-18 12:40:00|7492|7477|7492|7477|7492.6|7477.6|7491.9|7476.9|14
1597754700000|2020-08-18 12:45:00|7492.5|7477.5|7494.1|7479.1|7494.1|7479.1|7492.5|7477.5|17
1597755000000|2020-08-18 12:50:00|7494.3|7479.3|7496.2|7481.2|7496.2|7481.2|7494.3|7479.3|40
1597755300000|2020-08-18 12:55:00|7496|7481|7496.3|7481.3|7496.8|7481.8|7496|7481|7
1597755600000|2020-08-18 13:00:00|7496.4|7481.4|7494.8|7479.8|7496.4|7481.4|7494.6|7479.6|52
1597755900000|2020-08-18 13:05:00|7494.7|7479.7|7494.8|7479.8|7494.9|7479.9|7494.5|7479.5|25
1597756200000|2020-08-18 13:10:00|7495.3|7480.3|7496|7481|7496|7481|7495.2|7480.2|6
1597756500000|2020-08-18 13:15:00|7496.2|7481.2|7495.2|7480.2|7496.4|7481.4|7495.2|7480.2|6
1597756800000|2020-08-18 13:20:00|7495.8|7480.8|7495.8|7480.8|7495.8|7480.8|7495.6|7480.6|3
1597757100000|2020-08-18 13:25:00|7494.3|7479.3|7492.8|7477.8|7494.3|7479.3|7492.7|7477.7|19
1597757400000|2020-08-18 13:30:00|7492.9|7477.9|7492.3|7477.3|7493.6|7478.6|7492.3|7477.3|76
1597757700000|2020-08-18 13:35:00|7492|7477|7492.3|7477.3|7492.3|7477.3|7491|7476|7
1597758000000|2020-08-18 13:40:00|7492.2|7477.2|7492|7477|7492.3|7477.3|7492|7477|3
1597758300000|2020-08-18 13:45:00|7492.3|7477.3|7492.3|7477.3|7492.3|7477.3|7492.2|7477.2|3
1597758600000|2020-08-18 13:50:00|7492.4|7477.4|7494|7479|7494.2|7479.2|7492.1|7477.1|14
1597758900000|2020-08-18 13:55:00|7494.6|7479.6|7494.2|7479.2|7495.5|7480.5|7494.2|7479.2|14
1597759200000|2020-08-18 14:00:00|7494|7479|7492.8|7477.8|7494|7479|7492.8|7477.8|12
1597759500000|2020-08-18 14:05:00|7492.6|7477.6|7496|7481|7496.1|7481.1|7492.2|7477.2|26
1597759800000|2020-08-18 14:10:00|7496.1|7481.1|7497.6|7482.6|7497.6|7482.6|7495.5|7480.5|49
1597760100000|2020-08-18 14:15:00|7497.5|7482.5|7498|7483|7498|7483|7497.5|7482.5|22
1597760400000|2020-08-18 14:20:00|7497.9|7482.9|7500.9|7485.9|7501.8|7486.8|7497.9|7482.9|105
1597760700000|2020-08-18 14:25:00|7500.8|7485.8|7499.4|7484.4|7500.8|7485.8|7497.9|7482.9|37
1597761000000|2020-08-18 14:30:00|7499.9|7484.9|7495.7|7480.7|7500|7485|7495.5|7480.5|61
1597761300000|2020-08-18 14:35:00|7495.8|7480.8|7493.2|7478.2|7496.2|7481.2|7493.2|7478.2|191
1597761600000|2020-08-18 14:40:00|7493|7478|7491.7|7476.7|7493|7478|7490.8|7475.8|23
1597761900000|2020-08-18 14:45:00|7491.8|7476.8|7491.2|7476.2|7492|7477|7491.2|7476.2|5
1597762200000|2020-08-18 14:50:00|7491.8|7476.8|7492.7|7477.7|7493.4|7478.4|7490.8|7475.8|27
1597762500000|2020-08-18 14:55:00|7492.8|7477.8|7492.2|7477.2|7493.7|7478.7|7491.8|7476.8|50
1597762800000|2020-08-18 15:00:00|7491.8|7476.8|7492.6|7477.6|7493.4|7478.4|7491.8|7476.8|20
1597763100000|2020-08-18 15:05:00|7492.8|7477.8|7493.5|7478.5|7495.1|7480.1|7492.8|7477.8|29
1597763400000|2020-08-18 15:10:00|7493.4|7478.4|7492|7477|7493.4|7478.4|7492|7477|18
1597763700000|2020-08-18 15:15:00|7491.6|7476.6|7491.6|7476.6|7491.6|7476.6|7491.6|7476.6|1
1597764000000|2020-08-18 15:20:00|7491.8|7476.8|7491.8|7476.8|7491.8|7476.8|7491.8|7476.8|1
1597764300000|2020-08-18 15:25:00|7492|7477|7492.6|7477.6|7492.7|7477.7|7492|7477|3
1597764600000|2020-08-18 15:30:00|7492.3|7477.3|7497.2|7472.2|7498.5|7478.2|7490.6|7472.1|39
1597764900000|2020-08-18 15:35:00|7497.3|7472.3|7491.8|7476.8|7497.3|7477.3|7491.6|7472.3|12
1597765200000|2020-08-18 15:40:00|7492.2|7477.2|7492.4|7477.4|7492.5|7477.5|7491.8|7476.8|5
1597765500000|2020-08-18 15:45:00|7492.5|7477.5|7492.7|7477.7|7492.7|7477.7|7492.5|7477.5|6
1597765800000|2020-08-18 15:50:00|7492.8|7477.8|7491.2|7476.2|7492.8|7477.8|7491.2|7476.2|8
1597766100000|2020-08-18 15:55:00|7491.4|7476.4|7497|7472|7497|7477|7490.4|7471.1|40
1597766400000|2020-08-18 16:00:00|7496.9|7471.9|7499.6|7474.6|7499.6|7479.2|7492.6|7471.9|47
1597766700000|2020-08-18 16:05:00|7499.7|7474.7|7499.6|7474.6|7500|7475|7499.2|7474.2|42
1597767000000|2020-08-18 16:10:00|7499.5|7474.5|7494.1|7479.1|7499.5|7479.2|7493.5|7473.8|111
1597767300000|2020-08-18 16:15:00|7494.2|7479.2|7499.5|7474.5|7500.4|7479.5|7493.9|7473.9|181
1597767600000|2020-08-18 16:20:00|7499.6|7474.6|7494.3|7479.3|7500.1|7479.4|7494.3|7474.3|46
1597767900000|2020-08-18 16:25:00|7494.2|7479.2|7494.3|7479.3|7494.3|7479.3|7494.2|7479.2|2
1597768200000|2020-08-18 16:30:00|7494.2|7479.2|7494.2|7479.2|7494.4|7479.4|7494.2|7479.2|32
1597768500000|2020-08-18 16:35:00|7494.1|7479.1|7494.1|7479.1|7494.3|7479.3|7494|7479|25
1597768800000|2020-08-18 16:40:00|7494|7479|7494.1|7479.1|7494.1|7479.1|7494|7479|50
1597769100000|2020-08-18 16:45:00|7494|7479|7493.2|7478.2|7494|7479|7493.2|7478.2|4
1597769400000|2020-08-18 16:50:00|7493.1|7478.1|7493.2|7478.2|7493.2|7478.2|7493.1|7478.1|10
1597770000000|2020-08-18 17:00:00|7493.3|7478.3|7490.1|7475.1|7498.9|7478.5|7489.8|7473.2|23
1597770900000|2020-08-18 17:15:00|7489.8|7474.8|7490|7475|7490|7475|7489.5|7474.5|5
1597771200000|2020-08-18 17:20:00|7490.3|7475.3|7488.8|7473.8|7490.3|7475.3|7488.8|7473.8|6
1597771500000|2020-08-18 17:25:00|7489.5|7474.5|7489.9|7474.9|7489.9|7474.9|7489.5|7474.5|4
1597771800000|2020-08-18 17:30:00|7489.8|7474.8|7489.5|7474.5|7490.3|7475.3|7489.5|7474.5|5
1597772100000|2020-08-18 17:35:00|7488.7|7473.7|7492.8|7467.8|7493.3|7473.7|7487.3|7467|52
1597772400000|2020-08-18 17:40:00|7492.9|7467.9|7492.4|7467.4|7493.3|7468.3|7492.2|7467.2|70
1597772700000|2020-08-18 17:45:00|7492.5|7467.5|7492.4|7467.4|7493.5|7468.5|7492.2|7467.2|79
1597773000000|2020-08-18 17:50:00|7492.5|7467.5|7492.8|7467.8|7493.2|7468.2|7492.3|7467.3|95
1597773300000|2020-08-18 17:55:00|7492.7|7467.7|7493.2|7468.2|7493.4|7468.4|7492.6|7467.6|79
1597773600000|2020-08-18 18:00:00|7493.3|7468.3|7493.6|7468.6|7493.6|7468.6|7493.2|7468.2|74
1597774500000|2020-08-18 18:15:00|7493.8|7468.8|7488.5|7473.5|7493.9|7473.5|7488.5|7468.7|5
1597775400000|2020-08-18 18:30:00|7488.8|7473.8|7488.8|7473.8|7488.8|7473.8|7488.7|7473.7|3
1597775700000|2020-08-18 18:35:00|7489.1|7474.1|7488.8|7473.8|7489.1|7474.1|7488.8|7473.8|3
1597777500000|2020-08-18 19:05:00|7493.8|7468.8|7488.5|7473.5|7493.8|7473.6|7488.5|7468.7|380
1597778400000|2020-08-18 19:20:00|7487.5|7472.5|7488|7473|7488.1|7473.1|7487|7472|6
1597779000000|2020-08-18 19:30:00|7487.3|7472.3|7485.4|7470.4|7487.3|7472.3|7485.3|7470.3|7
1597779300000|2020-08-18 19:35:00|7485.5|7470.5|7489|7474|7489|7474|7485.5|7470.5|9
1597779600000|2020-08-18 19:40:00|7488.8|7473.8|7488.8|7473.8|7488.8|7473.8|7488.8|7473.8|1
1597779900000|2020-08-18 19:45:00|7488.5|7473.5|7488.5|7473.5|7488.5|7473.5|7488.5|7473.5|1
1597780200000|2020-08-18 19:50:00|7488.8|7473.8|7489|7474|7489.3|7474.3|7488.8|7473.8|6
1597780500000|2020-08-18 19:55:00|7489.3|7474.3|7490.5|7475.5|7490.5|7475.5|7489.3|7474.3|5
1597804200000|2020-08-19 02:30:00|7502.8|7477.8|7502.8|7477.8|7502.8|7477.8|7502.8|7477.8|1
1597804500000|2020-08-19 02:35:00|7503.2|7478.2|7502.9|7477.9|7503.2|7478.2|7502.9|7477.9|3
1597805100000|2020-08-19 02:45:00|7502.4|7477.4|7502.4|7477.4|7502.4|7477.4|7502.4|7477.4|1
1597805400000|2020-08-19 02:50:00|7501.7|7476.7|7502.2|7477.2|7502.2|7482.1|7496.3|7476.7|12
1597805700000|2020-08-19 02:55:00|7502.5|7477.5|7503|7478|7503|7478|7502.5|7477.5|6
1597806000000|2020-08-19 03:00:00|7502.6|7477.6|7502.6|7477.6|7502.7|7477.7|7502.6|7477.6|3
1597806900000|2020-08-19 03:15:00|7502.5|7477.5|7502.4|7477.4|7502.5|7477.5|7502.4|7477.4|2
1597807800000|2020-08-19 03:30:00|7502.3|7477.3|7494.7|7479.7|7502.5|7482|7494.6|7476.9|26
1597808100000|2020-08-19 03:35:00|7494.8|7479.8|7499.9|7474.9|7500|7480.5|7494.8|7474.9|20
1597808400000|2020-08-19 03:40:00|7495.3|7480.3|7495.6|7480.6|7496|7481|7495|7480|112
1597808700000|2020-08-19 03:45:00|7495.7|7480.7|7495.4|7480.4|7495.9|7480.9|7495.1|7480.1|94
1597809000000|2020-08-19 03:50:00|7495.5|7480.5|7495.2|7480.2|7495.6|7480.6|7494.9|7479.9|74
1597809300000|2020-08-19 03:55:00|7495.3|7480.3|7495.7|7480.7|7495.8|7480.8|7495.2|7480.2|39
1597809600000|2020-08-19 04:00:00|7495.8|7480.8|7495.4|7480.4|7496.2|7481.2|7495.3|7480.3|32
1597809900000|2020-08-19 04:05:00|7495.5|7480.5|7496|7481|7496.5|7481.5|7495.4|7480.4|19
1597810200000|2020-08-19 04:10:00|7496.1|7481.1|7496.3|7481.3|7496.5|7481.5|7496|7481|15
1597810500000|2020-08-19 04:15:00|7496.2|7481.2|7496.3|7481.3|7496.3|7481.3|7496|7481|8
1597810800000|2020-08-19 04:20:00|7496.4|7481.4|7496.1|7481.1|7496.5|7481.5|7495.7|7480.7|23
1597811100000|2020-08-19 04:25:00|7496.2|7481.2|7497.8|7482.8|7498.1|7483.1|7495.7|7480.7|31
1597811400000|2020-08-19 04:30:00|7497.7|7482.7|7499.2|7484.2|7499.6|7484.6|7497.7|7482.7|58
1597811700000|2020-08-19 04:35:00|7499.3|7484.3|7499.4|7484.4|7500.5|7485.5|7499|7484|62
1597812000000|2020-08-19 04:40:00|7499.5|7484.5|7499.7|7484.7|7500.5|7485.5|7499.4|7484.4|28
1597812300000|2020-08-19 04:45:00|7499.6|7484.6|7500|7485|7500|7485|7499.2|7484.2|32
1597812600000|2020-08-19 04:50:00|7499.8|7484.8|7499.8|7484.8|7500.1|7485.1|7499.6|7484.6|16
1597812900000|2020-08-19 04:55:00|7499.9|7484.9|7501.5|7486.5|7502.5|7487.5|7499.3|7484.3|95
1597813200000|2020-08-19 05:00:00|7501.6|7486.6|7499.9|7484.9|7501.6|7486.6|7499.7|7484.7|54
1597813500000|2020-08-19 05:05:00|7500|7485|7499.5|7484.5|7501|7486|7499.2|7484.2|32
1597813800000|2020-08-19 05:10:00|7499.6|7484.6|7499.5|7484.5|7500.2|7485.2|7499.3|7484.3|24
1597814100000|2020-08-19 05:15:00|7499.4|7484.4|7499.1|7484.1|7499.9|7484.9|7498.2|7483.2|61
1597814400000|2020-08-19 05:20:00|7499|7484|7500.4|7485.4|7501.5|7486.5|7499|7484|80
1597814700000|2020-08-19 05:25:00|7500.6|7485.6|7500.2|7485.2|7500.8|7485.8|7500.2|7485.2|14
1597815000000|2020-08-19 05:30:00|7500.3|7485.3|7499|7484|7500.8|7485.8|7498.9|7483.9|53
1597815300000|2020-08-19 05:35:00|7499.1|7484.1|7500.2|7485.2|7500.2|7485.2|7498.6|7483.6|35
1597815600000|2020-08-19 05:40:00|7499.8|7484.8|7501.3|7486.3|7501.3|7486.3|7499.8|7484.8|24
1597815900000|2020-08-19 05:45:00|7501.2|7486.2|7500.9|7485.9|7501.3|7486.3|7500.6|7485.6|29
1597816200000|2020-08-19 05:50:00|7500.8|7485.8|7502.2|7487.2|7502.3|7487.3|7500.3|7485.3|56
1597816500000|2020-08-19 05:55:00|7502.3|7487.3|7503|7488|7504|7489|7501.4|7486.4|83
1597816800000|2020-08-19 06:00:00|7503.1|7488.1|7502.8|7487.8|7503.2|7488.2|7502.5|7487.5|22
1597817100000|2020-08-19 06:05:00|7502.9|7487.9|7502.4|7487.4|7503.1|7488.1|7502.4|7487.4|36
1597817400000|2020-08-19 06:10:00|7502.3|7487.3|7502.5|7487.5|7502.8|7487.8|7501.4|7486.4|76
1597817700000|2020-08-19 06:15:00|7502.4|7487.4|7503.6|7488.6|7504.5|7489.5|7501.5|7486.5|102
1597818000000|2020-08-19 06:20:00|7503.5|7488.5|7507.2|7492.2|7507.2|7492.2|7503.4|7488.4|117
1597818300000|2020-08-19 06:25:00|7507.1|7492.1|7508.8|7493.8|7509.2|7494.2|7505.6|7490.6|95
1597818600000|2020-08-19 06:30:00|7508.7|7493.7|7507.8|7492.8|7509.3|7494.3|7507.5|7492.5|81
1597818900000|2020-08-19 06:35:00|7507.7|7492.7|7506.1|7491.1|7508.1|7493.1|7505.4|7490.4|106
1597819200000|2020-08-19 06:40:00|7506|7491|7506.6|7491.6|7506.8|7491.8|7505.3|7490.3|44
1597819500000|2020-08-19 06:45:00|7506.5|7491.5|7504.6|7489.6|7506.5|7491.5|7504.3|7489.3|23
1597819800000|2020-08-19 06:50:00|7504.5|7489.5|7505.2|7490.2|7506|7491|7504.2|7489.2|37
1597820100000|2020-08-19 06:55:00|7505.1|7490.1|7506.3|7491.3|7507.8|7492.8|7504.5|7489.5|69
1597820400000|2020-08-19 07:00:00|7506.4|7491.4|7509.1|7494.1|7509.3|7494.3|7506.3|7491.3|107
1597820700000|2020-08-19 07:05:00|7509|7494|7510.1|7495.1|7510.7|7495.7|7509|7494|46
1597821000000|2020-08-19 07:10:00|7510|7495|7510.6|7495.6|7511.1|7496.1|7509.5|7494.5|43
1597821300000|2020-08-19 07:15:00|7510.5|7495.5|7512|7497|7512.2|7497.2|7509.7|7494.7|73
1597821600000|2020-08-19 07:20:00|7511.9|7496.9|7512.9|7497.9|7513.6|7498.6|7511.9|7496.9|54
1597821900000|2020-08-19 07:25:00|7513|7498|7514.1|7499.1|7514.4|7499.4|7512.5|7497.5|39
1597822200000|2020-08-19 07:30:00|7514.2|7499.2|7515.8|7500.8|7516|7501|7513.8|7498.8|45
1597822500000|2020-08-19 07:35:00|7516|7501|7514.6|7499.6|7516.1|7501.1|7514|7499|38
1597822800000|2020-08-19 07:40:00|7515.2|7500.2|7517.4|7502.4|7517.8|7502.8|7515|7500|85
1597823100000|2020-08-19 07:45:00|7517.1|7502.1|7517.5|7502.5|7517.9|7502.9|7514.8|7499.8|61
1597823400000|2020-08-19 07:50:00|7517.3|7502.3|7518.2|7503.2|7518.9|7503.9|7516.3|7501.3|120
1597823700000|2020-08-19 07:55:00|7518.4|7503.4|7516|7501|7519.1|7504.1|7516|7501|56
1597824000000|2020-08-19 08:00:00|7516.4|7501.4|7517.4|7502.4|7518.2|7503.2|7515.8|7500.8|40
1597824300000|2020-08-19 08:05:00|7517.6|7502.6|7513.8|7498.8|7517.6|7502.6|7513.8|7498.8|55
1597824600000|2020-08-19 08:10:00|7513.5|7498.5|7513.8|7498.8|7514|7499|7512.8|7497.8|55
1597824900000|2020-08-19 08:15:00|7513.6|7498.6|7512|7497|7513.8|7498.8|7512|7497|59
1597825200000|2020-08-19 08:20:00|7511.8|7496.8|7512.1|7497.1|7512.9|7497.9|7511.8|7496.8|62
1597825500000|2020-08-19 08:25:00|7512.3|7497.3|7510.7|7495.7|7512.4|7497.4|7509|7494|50
1597825800000|2020-08-19 08:30:00|7511|7496|7510.2|7495.2|7511.3|7496.3|7510.2|7495.2|12
1597826100000|2020-08-19 08:35:00|7510.1|7495.1|7511.4|7496.4|7511.4|7496.4|7509.4|7494.4|32
1597826400000|2020-08-19 08:40:00|7511.5|7496.5|7510.1|7495.1|7511.5|7496.5|7510.1|7495.1|26
1597826700000|2020-08-19 08:45:00|7509.9|7494.9|7510.2|7495.2|7510.5|7495.5|7508.2|7493.2|62
1597827000000|2020-08-19 08:50:00|7510.5|7495.5|7510.8|7495.8|7510.8|7495.8|7509.9|7494.9|13
1597827300000|2020-08-19 08:55:00|7510.7|7495.7|7511.4|7496.4|7511.9|7496.9|7510.2|7495.2|34
1597827600000|2020-08-19 09:00:00|7511.2|7496.2|7511.6|7496.6|7511.6|7496.6|7511.2|7496.2|3
1597827900000|2020-08-19 09:05:00|7511.7|7496.7|7512.5|7497.5|7512.6|7497.6|7511.6|7496.6|23
1597828200000|2020-08-19 09:10:00|7512.6|7497.6|7512.5|7497.5|7513.1|7498.1|7511.6|7496.6|36
1597828500000|2020-08-19 09:15:00|7512.3|7497.3|7510.8|7495.8|7513.6|7498.6|7510.5|7495.5|56
1597828800000|2020-08-19 09:20:00|7511|7496|7511.4|7496.4|7511.8|7496.8|7510.3|7495.3|214
1597829100000|2020-08-19 09:25:00|7511.3|7496.3|7510.3|7495.3|7511.6|7496.6|7510.2|7495.2|10
1597829400000|2020-08-19 09:30:00|7510.6|7495.6|7510.4|7495.4|7511|7496|7510|7495|9
1597829700000|2020-08-19 09:35:00|7510|7495|7512|7497|7512.1|7497.1|7510|7495|13
1597830000000|2020-08-19 09:40:00|7512.1|7497.1|7513.2|7498.2|7513.2|7498.2|7511.6|7496.6|37
1597830300000|2020-08-19 09:45:00|7513|7498|7513.6|7498.6|7513.6|7498.6|7512.3|7497.3|13
1597830600000|2020-08-19 09:50:00|7513.8|7498.8|7513.8|7498.8|7513.8|7498.8|7513.6|7498.6|9
1597830900000|2020-08-19 09:55:00|7513.6|7498.6|7511|7496|7513.6|7498.6|7511|7496|15
1597831200000|2020-08-19 10:00:00|7510.8|7495.8|7510|7495|7510.8|7495.8|7509.1|7494.1|28
1597831500000|2020-08-19 10:05:00|7510.1|7495.1|7510.3|7495.3|7510.3|7495.3|7510.1|7495.1|2
1597831800000|2020-08-19 10:10:00|7509.7|7494.7|7510.3|7495.3|7510.5|7495.5|7509.7|7494.7|6
1597832100000|2020-08-19 10:15:00|7510|7495|7510|7495|7510.3|7495.3|7510|7495|7
1597832400000|2020-08-19 10:20:00|7510.3|7495.3|7510.5|7495.5|7510.5|7495.5|7510.3|7495.3|2
1597832700000|2020-08-19 10:25:00|7510.7|7495.7|7511.3|7496.3|7511.3|7496.3|7510.7|7495.7|3
1597833000000|2020-08-19 10:30:00|7511.5|7496.5|7511.3|7496.3|7511.5|7496.5|7511.3|7496.3|2
1597833300000|2020-08-19 10:35:00|7511.5|7496.5|7512|7497|7512|7497|7511.2|7496.2|10
1597833600000|2020-08-19 10:40:00|7511.9|7496.9|7512.4|7497.4|7512.8|7497.8|7511.9|7496.9|17
1597833900000|2020-08-19 10:45:00|7512.3|7497.3|7512.4|7497.4|7513|7498|7512|7497|11
1597834200000|2020-08-19 10:50:00|7512.6|7497.6|7512.8|7497.8|7512.8|7497.8|7512.6|7497.6|2
1597834500000|2020-08-19 10:55:00|7513|7498|7512.6|7497.6|7513|7498|7512.6|7497.6|11
1597834800000|2020-08-19 11:00:00|7512.8|7497.8|7512.8|7497.8|7512.8|7497.8|7512.4|7497.4|13
1597835100000|2020-08-19 11:05:00|7513.2|7498.2|7513.8|7498.8|7513.8|7498.8|7513.1|7498.1|11
1597835400000|2020-08-19 11:10:00|7513.6|7498.6|7511.6|7496.6|7513.8|7498.8|7511.1|7496.1|25
1597835700000|2020-08-19 11:15:00|7511.7|7496.7|7512.6|7497.6|7512.8|7497.8|7511.7|7496.7|28
1597836000000|2020-08-19 11:20:00|7512.8|7497.8|7512|7497|7512.8|7497.8|7512|7497|21
1597836300000|2020-08-19 11:25:00|7512.4|7497.4|7513.6|7498.6|7513.6|7498.6|7512|7497|30
1597836600000|2020-08-19 11:30:00|7513.7|7498.7|7512.8|7497.8|7513.7|7498.7|7512.8|7497.8|9
1597836900000|2020-08-19 11:35:00|7515.4|7500.4|7517|7502|7520.1|7502.1|7514.3|7494.8|31
1597837200000|2020-08-19 11:40:00|7517.2|7502.2|7518.2|7503.2|7518.8|7503.8|7517.2|7502.2|19
1597837500000|2020-08-19 11:45:00|7518.3|7503.3|7518.1|7503.1|7518.6|7503.6|7517.8|7502.8|23
1597837800000|2020-08-19 11:50:00|7518|7503|7516.8|7501.8|7518.4|7503.4|7516.6|7501.6|61
1597838100000|2020-08-19 11:55:00|7515|7500|7516.9|7501.9|7517|7502|7515|7500|11
1597838400000|2020-08-19 12:00:00|7516.7|7501.7|7517.5|7502.5|7517.5|7502.5|7516.3|7501.3|7
1597838700000|2020-08-19 12:05:00|7517.7|7502.7|7517.5|7502.5|7517.7|7502.7|7517.5|7502.5|2
1597839000000|2020-08-19 12:10:00|7516.5|7501.5|7516.5|7501.5|7516.5|7501.5|7516.5|7501.5|1
1597839300000|2020-08-19 12:15:00|7516.7|7501.7|7515.9|7500.9|7516.7|7501.7|7515.9|7500.9|3
1597839600000|2020-08-19 12:20:00|7515.7|7500.7|7514.3|7499.3|7515.9|7500.9|7514.3|7499.3|5
1597839900000|2020-08-19 12:25:00|7513.3|7498.3|7515.7|7500.7|7515.7|7500.7|7513.3|7498.3|14
1597840200000|2020-08-19 12:30:00|7515.5|7500.5|7515.5|7500.5|7515.5|7500.5|7515.5|7500.5|1
1597840500000|2020-08-19 12:35:00|7515.6|7500.6|7514.5|7499.5|7515.6|7500.6|7514.5|7499.5|6
1597841100000|2020-08-19 12:45:00|7514.7|7499.7|7514.7|7499.7|7514.7|7499.7|7514.7|7499.7|1
1597841700000|2020-08-19 12:55:00|7514.5|7499.5|7514|7499|7514.5|7499.5|7513.9|7498.9|6
1597842000000|2020-08-19 13:00:00|7513.9|7498.9|7513.8|7498.8|7513.9|7498.9|7513.8|7498.8|2
1597842300000|2020-08-19 13:05:00|7513.9|7498.9|7515.2|7500.2|7515.5|7500.5|7513.8|7498.8|6
1597842600000|2020-08-19 13:10:00|7515.4|7500.4|7515|7500|7515.5|7500.5|7514.7|7499.7|22
1597842900000|2020-08-19 13:15:00|7515.4|7500.4|7515.4|7500.4|7515.4|7500.4|7515.2|7500.2|3
1597843200000|2020-08-19 13:20:00|7515.2|7500.2|7515.2|7500.2|7515.2|7500.2|7515.2|7500.2|1
1597843500000|2020-08-19 13:25:00|7515.3|7500.3|7514.2|7499.2|7515.3|7500.3|7514.2|7499.2|5
1597843800000|2020-08-19 13:30:00|7514.4|7499.4|7513.2|7498.2|7514.4|7499.4|7513.2|7498.2|4
1597844100000|2020-08-19 13:35:00|7513|7498|7513.2|7498.2|7513.6|7498.6|7512.8|7497.8|11
1597844400000|2020-08-19 13:40:00|7513.4|7498.4|7513.2|7498.2|7513.4|7498.4|7513.2|7498.2|2
1597844700000|2020-08-19 13:45:00|7513.6|7498.6|7513.6|7498.6|7513.8|7498.8|7513.6|7498.6|3
1597845000000|2020-08-19 13:50:00|7513.5|7498.5|7513.6|7498.6|7513.8|7498.8|7513.5|7498.5|4
1597845300000|2020-08-19 13:55:00|7513|7498|7512.2|7497.2|7513.2|7498.2|7511.2|7496.2|14
1597845600000|2020-08-19 14:00:00|7512.3|7497.3|7510.7|7495.7|7516|7497.3|7510.7|7490.7|30
1597845900000|2020-08-19 14:05:00|7510.8|7495.8|7511|7496|7511.8|7496.8|7510.7|7495.7|18
1597846200000|2020-08-19 14:10:00|7511.1|7496.1|7512|7497|7512.2|7497.2|7511|7496|10
1597846500000|2020-08-19 14:15:00|7511.6|7496.6|7512|7497|7512|7497|7511.6|7496.6|2
1597846800000|2020-08-19 14:20:00|7512.2|7497.2|7513|7498|7513|7498|7512.2|7497.2|5
1597847100000|2020-08-19 14:25:00|7512|7497|7513.2|7498.2|7513.4|7498.4|7512|7497|10
1597847400000|2020-08-19 14:30:00|7513|7498|7512.2|7497.2|7513.2|7498.2|7512.2|7497.2|9
1597847700000|2020-08-19 14:35:00|7512|7497|7512|7497|7512.2|7497.2|7510|7495|24
1597848000000|2020-08-19 14:40:00|7512.2|7497.2|7512.5|7497.5|7514.8|7498.2|7508|7489.6|46
1597848300000|2020-08-19 14:45:00|7512.4|7497.4|7513.6|7498.6|7513.8|7498.8|7512.3|7497.3|17
1597848600000|2020-08-19 14:50:00|7513.7|7498.7|7515|7500|7515.3|7500.3|7513.6|7498.6|17
1597848900000|2020-08-19 14:55:00|7515.1|7500.1|7513|7498|7515.1|7500.1|7512.5|7497.5|14
1597849200000|2020-08-19 15:00:00|7513.2|7498.2|7513.2|7498.2|7513.4|7498.4|7513|7498|4
1597849500000|2020-08-19 15:05:00|7513.4|7498.4|7515.5|7500.5|7518.8|7500.7|7513|7493.6|31
1597849800000|2020-08-19 15:10:00|7515.7|7500.7|7515.9|7500.9|7515.9|7500.9|7515.7|7500.7|3
1597850100000|2020-08-19 15:15:00|7515.6|7500.6|7515.6|7500.6|7515.6|7500.6|7515.6|7500.6|1
1597850400000|2020-08-19 15:20:00|7515.4|7500.4|7513.8|7498.8|7515.4|7500.4|7513.4|7498.4|20
1597850700000|2020-08-19 15:25:00|7514|7499|7514|7499|7514.8|7499.8|7514|7499|8
1597851000000|2020-08-19 15:30:00|7514.1|7499.1|7518.6|7493.6|7519.2|7499.2|7512.4|7493.2|23
1597851300000|2020-08-19 15:35:00|7518.7|7493.7|7512.2|7497.2|7519.1|7497.8|7512.2|7493|59
1597851600000|2020-08-19 15:40:00|7512|7497|7518.6|7493.6|7518.6|7498|7511.6|7493|19
1597851900000|2020-08-19 15:45:00|7518.5|7493.5|7512.2|7497.2|7518.5|7498|7512.2|7493.3|10
1597852200000|2020-08-19 15:50:00|7512.6|7497.6|7512.6|7497.6|7512.8|7497.8|7512.6|7497.6|3
1597852500000|2020-08-19 15:55:00|7513|7498|7512.8|7497.8|7513|7498|7512.8|7497.8|4
1597852800000|2020-08-19 16:00:00|7513.9|7498.9|7514.8|7499.8|7515.6|7500.6|7513.2|7498.2|20
1597853100000|2020-08-19 16:05:00|7515|7500|7514.2|7499.2|7515|7500|7514.2|7499.2|3
1597853400000|2020-08-19 16:10:00|7514.6|7499.6|7514.6|7499.6|7514.6|7499.6|7514.6|7499.6|1
1597853700000|2020-08-19 16:15:00|7514.1|7499.1|7514.3|7499.3|7514.4|7499.4|7513|7498|14
1597854000000|2020-08-19 16:20:00|7514.2|7499.2|7515.8|7500.8|7515.8|7500.8|7514.2|7499.2|10
1597854300000|2020-08-19 16:25:00|7515.4|7500.4|7519.7|7494.7|7520|7500.4|7515.3|7494.5|17
1597854600000|2020-08-19 16:30:00|7519.6|7494.6|7519.6|7494.6|7519.6|7494.6|7519.2|7494.2|14
1597854900000|2020-08-19 16:35:00|7519.8|7494.8|7515.5|7500.5|7519.9|7500.5|7515.4|7494.1|10
1597855800000|2020-08-19 16:50:00|7520|7495|7520|7495|7520|7495|7520|7495|1
1597856100000|2020-08-19 16:55:00|7519.7|7494.7|7514.5|7499.5|7519.7|7499.5|7514.5|7494.7|2
1597856400000|2020-08-19 17:00:00|7515|7500|7514.5|7499.5|7519|7500|7514|7494|6
1597857300000|2020-08-19 17:15:00|7514.2|7499.2|7514|7499|7514.2|7499.2|7514|7499|2
1597857900000|2020-08-19 17:25:00|7513.8|7498.8|7513.8|7498.8|7513.8|7498.8|7513.8|7498.8|1
1597858200000|2020-08-19 17:30:00|7513.7|7498.7|7513.8|7498.8|7513.8|7498.8|7513.7|7498.7|2
1597858500000|2020-08-19 17:35:00|7513.7|7498.7|7519|7494|7519|7499|7513.2|7493.1|22
1597858800000|2020-08-19 17:40:00|7518.6|7493.6|7513|7498|7518.7|7498|7513|7493.6|4
1597859700000|2020-08-19 17:55:00|7513.4|7498.4|7518.2|7493.2|7518.6|7498.7|7513.2|7493|42
1597860000000|2020-08-19 18:00:00|7518|7493|7518|7493|7518.2|7497.8|7512.4|7493|35
1597860300000|2020-08-19 18:05:00|7518.2|7493.2|7523.6|7498.6|7523.8|7502.9|7513.9|7493.2|98
1597860600000|2020-08-19 18:10:00|7523.8|7498.8|7523.1|7508.1|7529.5|7508.2|7520.6|7498.8|47
1597860900000|2020-08-19 18:15:00|7523.5|7508.5|7523.2|7508.2|7530.1|7510.2|7523|7503.2|49
1597861200000|2020-08-19 18:20:00|7523.3|7508.3|7526.5|7501.5|7529.8|7508.4|7523.1|7500.6|68
1597861500000|2020-08-19 18:25:00|7526.4|7501.4|7523.6|7498.6|7526.4|7501.4|7523.6|7498.6|104
1597861800000|2020-08-19 18:30:00|7523.7|7498.7|7525.4|7500.4|7525.8|7500.8|7523.7|7498.7|51
1597862100000|2020-08-19 18:35:00|7525.5|7500.5|7526.9|7501.9|7528.3|7503.3|7525.5|7500.5|37
1597862400000|2020-08-19 18:40:00|7526.8|7501.8|7528.2|7503.2|7528.6|7503.6|7526.6|7501.6|21
1597862700000|2020-08-19 18:45:00|7527.9|7502.9|7528|7503|7528.2|7503.2|7527.7|7502.7|28
1597863000000|2020-08-19 18:50:00|7527.8|7502.8|7528|7503|7528.2|7503.2|7527.5|7502.5|15
1597863300000|2020-08-19 18:55:00|7527.7|7502.7|7526.1|7501.1|7527.9|7507.2|7522.2|7500.2|38
1597863600000|2020-08-19 19:00:00|7526.2|7501.2|7526.1|7501.1|7526.2|7501.2|7526.1|7501.1|2
1597863900000|2020-08-19 19:05:00|7526.8|7501.8|7526.8|7501.8|7527.3|7502.3|7526.3|7501.3|16
1597864200000|2020-08-19 19:10:00|7527.1|7502.1|7529.3|7504.3|7530.1|7510.5|7525.5|7502.1|15
1597864500000|2020-08-19 19:15:00|7529.2|7504.2|7528|7503|7529.3|7504.3|7528|7503|7
1597864800000|2020-08-19 19:20:00|7528.1|7503.1|7528.3|7503.3|7528.4|7503.4|7528.1|7503.1|6
1597865100000|2020-08-19 19:25:00|7528.2|7503.2|7528.3|7503.3|7528.3|7503.3|7528.2|7503.2|2
1597865400000|2020-08-19 19:30:00|7528.2|7503.2|7528.3|7503.3|7528.4|7503.4|7527.8|7502.8|12
1597865700000|2020-08-19 19:35:00|7528.4|7503.4|7529.3|7504.3|7530.6|7505.6|7528.4|7503.4|19
1597866000000|2020-08-19 19:40:00|7529.5|7504.5|7529.7|7504.7|7529.8|7504.8|7529.5|7504.5|8
1597866300000|2020-08-19 19:45:00|7530.2|7505.2|7531.1|7506.1|7531.6|7510.3|7525.3|7504.8|16
1597866600000|2020-08-19 19:50:00|7527.4|7512.4|7531.1|7506.1|7531.1|7512.4|7527.4|7506.1|2
1597890600000|2020-08-20 02:30:00|7541.3|7516.3|7541.3|7516.3|7541.3|7516.3|7541.2|7516.2|3
1597890900000|2020-08-20 02:35:00|7540.5|7515.5|7540.4|7515.4|7542.9|7517.9|7540.4|7515.4|36
1597891200000|2020-08-20 02:40:00|7540|7515|7539.7|7514.7|7540.6|7515.6|7539.6|7514.6|10
1597891500000|2020-08-20 02:45:00|7539.6|7514.6|7540.5|7515.5|7540.7|7515.7|7539.6|7514.6|15
1597891800000|2020-08-20 02:50:00|7540.9|7515.9|7543.6|7518.6|7544.6|7519.6|7540.2|7515.2|31
1597892100000|2020-08-20 02:55:00|7543.5|7518.5|7539.5|7514.5|7544.4|7519.4|7538.9|7513.9|99
1597892400000|2020-08-20 03:00:00|7539.4|7514.4|7539.4|7514.4|7539.4|7514.4|7539.4|7514.4|1
1597892700000|2020-08-20 03:05:00|7538.2|7513.2|7537.5|7512.5|7538.2|7513.2|7537.4|7512.4|6
1597893000000|2020-08-20 03:10:00|7537.4|7512.4|7537.3|7512.3|7537.5|7512.5|7536.1|7511.1|11
1597893300000|2020-08-20 03:15:00|7537.5|7512.5|7536.2|7511.2|7537.5|7512.5|7535.3|7510.3|19
1597893900000|2020-08-20 03:25:00|7536|7511|7535.7|7510.7|7536|7511|7535.6|7510.6|5
1597894200000|2020-08-20 03:30:00|7535.6|7510.6|7528.3|7513.3|7536.1|7513.4|7527.9|7508.3|102
1597894500000|2020-08-20 03:35:00|7528.2|7513.2|7528.5|7513.5|7529.4|7514.4|7528.1|7513.1|113
1597894800000|2020-08-20 03:40:00|7528.4|7513.4|7528.4|7513.4|7529.8|7514.8|7528.4|7513.4|79
1597895100000|2020-08-20 03:45:00|7528.5|7513.5|7528.8|7513.8|7529|7514|7528.3|7513.3|65
1597895400000|2020-08-20 03:50:00|7529.2|7514.2|7530.1|7515.1|7530.6|7515.6|7528.8|7513.8|101
1597895700000|2020-08-20 03:55:00|7530.2|7515.2|7529.8|7514.8|7530.2|7515.2|7529.4|7514.4|48
1597896000000|2020-08-20 04:00:00|7529.9|7514.9|7529.6|7514.6|7530.2|7515.2|7529.4|7514.4|38
1597896300000|2020-08-20 04:05:00|7529.5|7514.5|7529.8|7514.8|7530|7515|7529.1|7514.1|49
1597896600000|2020-08-20 04:10:00|7529.7|7514.7|7529.5|7514.5|7529.8|7514.8|7529.2|7514.2|35
1597896900000|2020-08-20 04:15:00|7529.4|7514.4|7529.7|7514.7|7529.8|7514.8|7529.4|7514.4|17
1597897200000|2020-08-20 04:20:00|7529.8|7514.8|7530.8|7515.8|7530.8|7515.8|7529.7|7514.7|37
1597897500000|2020-08-20 04:25:00|7530.7|7515.7|7530.6|7515.6|7530.9|7515.9|7530|7515|71
1597897800000|2020-08-20 04:30:00|7530.7|7515.7|7532.7|7517.7|7533.2|7518.2|7530.7|7515.7|68
1597898100000|2020-08-20 04:35:00|7532.6|7517.6|7527.6|7512.6|7532.6|7517.6|7527.6|7512.6|85
1597898400000|2020-08-20 04:40:00|7527.7|7512.7|7527|7512|7530|7515|7526.6|7511.6|58
1597898700000|2020-08-20 04:45:00|7526.9|7511.9|7525.6|7510.6|7528.3|7513.3|7525|7510|87
1597899000000|2020-08-20 04:50:00|7525.5|7510.5|7525.3|7510.3|7525.8|7510.8|7523.7|7508.7|145
1597899300000|2020-08-20 04:55:00|7525.2|7510.2|7528.8|7513.8|7528.9|7513.9|7525.2|7510.2|83
1597899600000|2020-08-20 05:00:00|7528.9|7513.9|7529.1|7514.1|7529.5|7514.5|7528.4|7513.4|59
1597899900000|2020-08-20 05:05:00|7529|7514|7528|7513|7529.2|7514.2|7527.5|7512.5|52
1597900200000|2020-08-20 05:10:00|7528.1|7513.1|7528|7513|7528.1|7513.1|7527.1|7512.1|23
1597900500000|2020-08-20 05:15:00|7528.1|7513.1|7530.8|7515.8|7531.1|7516.1|7528.1|7513.1|100
1597900800000|2020-08-20 05:20:00|7530.6|7515.6|7531.7|7516.7|7532|7517|7530.1|7515.1|60
1597901100000|2020-08-20 05:25:00|7531.8|7516.8|7530.4|7515.4|7531.9|7516.9|7529.9|7514.9|48
1597901400000|2020-08-20 05:30:00|7530.5|7515.5|7535.1|7520.1|7535.3|7520.3|7530.5|7515.5|129
1597901700000|2020-08-20 05:35:00|7535|7520|7533.7|7518.7|7535.1|7520.1|7533|7518|59
1597902000000|2020-08-20 05:40:00|7533.6|7518.6|7535.3|7520.3|7536.2|7521.2|7533.6|7518.6|64
1597902300000|2020-08-20 05:45:00|7535.2|7520.2|7533.6|7518.6|7535.2|7520.2|7533.6|7518.6|45
1597902600000|2020-08-20 05:50:00|7533.9|7518.9|7533.9|7518.9|7534.3|7519.3|7533.5|7518.5|23
1597902900000|2020-08-20 05:55:00|7534|7519|7532|7517|7534.1|7519.1|7531.8|7516.8|57
1597903200000|2020-08-20 06:00:00|7531.7|7516.7|7532.3|7517.3|7533.2|7518.2|7531.4|7516.4|81
1597903500000|2020-08-20 06:05:00|7532.2|7517.2|7531.4|7516.4|7533.3|7518.3|7531.2|7516.2|54
1597903800000|2020-08-20 06:10:00|7531.5|7516.5|7533.1|7518.1|7533.4|7518.4|7530.8|7515.8|77
1597904100000|2020-08-20 06:15:00|7533.2|7518.2|7532.5|7517.5|7533.9|7518.9|7532|7517|80
1597904400000|2020-08-20 06:20:00|7532.6|7517.6|7532.1|7517.1|7534.1|7519.1|7532|7517|62
1597904700000|2020-08-20 06:25:00|7532|7517|7530.7|7515.7|7532.1|7517.1|7529.9|7514.9|81
1597905000000|2020-08-20 06:30:00|7530.4|7515.4|7530.3|7515.3|7530.4|7515.4|7529.2|7514.2|78
1597905300000|2020-08-20 06:35:00|7530.4|7515.4|7530.8|7515.8|7531.2|7516.2|7530.3|7515.3|34
1597905600000|2020-08-20 06:40:00|7530.9|7515.9|7529.3|7514.3|7531.8|7516.8|7529.1|7514.1|66
1597905900000|2020-08-20 06:45:00|7529.2|7514.2|7531|7516|7531.3|7516.3|7529.2|7514.2|109
1597906200000|2020-08-20 06:50:00|7531.2|7516.2|7530.1|7515.1|7531.2|7516.2|7530|7515|64
1597906500000|2020-08-20 06:55:00|7530.2|7515.2|7531.6|7516.6|7532.1|7517.1|7530.2|7515.2|31
1597906800000|2020-08-20 07:00:00|7531.5|7516.5|7532.3|7517.3|7532.5|7517.5|7531.4|7516.4|12
1597907100000|2020-08-20 07:05:00|7532.2|7517.2|7530|7515|7532.2|7517.2|7529.9|7514.9|84
1597907400000|2020-08-20 07:10:00|7529.9|7514.9|7530.6|7515.6|7530.9|7515.9|7529.7|7514.7|62
1597907700000|2020-08-20 07:15:00|7530.7|7515.7|7530.1|7515.1|7531.5|7516.5|7530|7515|55
1597908000000|2020-08-20 07:20:00|7529.8|7514.8|7528.4|7513.4|7529.8|7514.8|7528|7513|136
1597908300000|2020-08-20 07:25:00|7528.3|7513.3|7526.9|7511.9|7528.6|7513.6|7526.6|7511.6|90
1597908600000|2020-08-20 07:30:00|7527|7512|7527.4|7512.4|7527.8|7512.8|7525.3|7510.3|33
1597908900000|2020-08-20 07:35:00|7527.3|7512.3|7527.2|7512.2|7528|7513|7526.2|7511.2|35
1597909200000|2020-08-20 07:40:00|7527.3|7512.3|7527.8|7512.8|7528|7513|7526.6|7511.6|20
1597909500000|2020-08-20 07:45:00|7527.7|7512.7|7530|7515|7530.7|7515.7|7527.6|7512.6|30
1597909800000|2020-08-20 07:50:00|7530.3|7515.3|7529.5|7514.5|7531.3|7516.3|7529.5|7514.5|23
1597910100000|2020-08-20 07:55:00|7529.6|7514.6|7529|7514|7529.6|7514.6|7528.5|7513.5|12
1597910400000|2020-08-20 08:00:00|7529.5|7514.5|7529.6|7514.6|7531|7516|7529.5|7514.5|37
1597910700000|2020-08-20 08:05:00|7529.8|7514.8|7527.8|7512.8|7530.1|7515.1|7527.8|7512.8|16
1597911000000|2020-08-20 08:10:00|7528|7513|7529|7514|7529.6|7514.6|7528|7513|22
1597911300000|2020-08-20 08:15:00|7529.6|7514.6|7529.8|7514.8|7530.3|7515.3|7529.2|7514.2|23
1597911600000|2020-08-20 08:20:00|7529.6|7514.6|7532.6|7517.6|7533.6|7518.6|7529.6|7514.6|25
1597911900000|2020-08-20 08:25:00|7532.3|7517.3|7535.4|7520.4|7535.7|7520.7|7532|7517|40
1597912200000|2020-08-20 08:30:00|7535.7|7520.7|7537.2|7522.2|7538.5|7523.5|7535.4|7520.4|21
1597912500000|2020-08-20 08:35:00|7537.7|7522.7|7536.1|7521.1|7537.9|7522.9|7536|7521|19
1597912800000|2020-08-20 08:40:00|7536|7521|7536.1|7521.1|7537.3|7522.3|7536|7521|24
1597913100000|2020-08-20 08:45:00|7536.3|7521.3|7537.1|7522.1|7538.1|7523.1|7536.1|7521.1|26
1597913400000|2020-08-20 08:50:00|7538|7523|7537.1|7522.1|7538.6|7523.6|7536.9|7521.9|23
1597913700000|2020-08-20 08:55:00|7537|7522|7536.6|7521.6|7537|7522|7535.8|7520.8|34
1597914000000|2020-08-20 09:00:00|7536.4|7521.4|7537|7522|7538.1|7523.1|7536.1|7521.1|30
1597914300000|2020-08-20 09:05:00|7536.7|7521.7|7535.7|7520.7|7536.7|7521.7|7535|7520|17
1597914600000|2020-08-20 09:10:00|7535.9|7520.9|7535.7|7520.7|7536.4|7521.4|7535.6|7520.6|31
1597914900000|2020-08-20 09:15:00|7536.1|7521.1|7538|7523|7538|7523|7536.1|7521.1|11
1597915200000|2020-08-20 09:20:00|7537.4|7522.4|7537.1|7522.1|7537.6|7522.6|7535.8|7520.8|21
1597915500000|2020-08-20 09:25:00|7537|7522|7536.8|7521.8|7537.6|7522.6|7535.8|7520.8|21
1597915800000|2020-08-20 09:30:00|7537.2|7522.2|7537.6|7522.6|7537.6|7522.6|7537|7522|3
1597916100000|2020-08-20 09:35:00|7536.8|7521.8|7537.6|7522.6|7537.6|7522.6|7536.8|7521.8|3
1597916400000|2020-08-20 09:40:00|7538|7523|7542.8|7527.8|7544.5|7529.5|7538|7523|105
1597916700000|2020-08-20 09:45:00|7542.6|7527.6|7542|7527|7542.6|7527.6|7540.8|7525.8|29
1597917000000|2020-08-20 09:50:00|7541.6|7526.6|7543.2|7528.2|7543.2|7528.2|7541.3|7526.3|14
1597917300000|2020-08-20 09:55:00|7543|7528|7542|7527|7543|7528|7542|7527|8
1597917600000|2020-08-20 10:00:00|7541.8|7526.8|7542.2|7527.2|7542.4|7527.4|7541.6|7526.6|14
1597917900000|2020-08-20 10:05:00|7542|7527|7541.8|7526.8|7542.5|7527.5|7541.7|7526.7|19
1597918200000|2020-08-20 10:10:00|7541.9|7526.9|7542.8|7527.8|7542.8|7527.8|7541.6|7526.6|22
1597918500000|2020-08-20 10:15:00|7543|7528|7544|7529|7544|7529|7542.8|7527.8|13
1597918800000|2020-08-20 10:20:00|7544.2|7529.2|7545.4|7530.4|7545.5|7530.5|7544|7529|26
1597919100000|2020-08-20 10:25:00|7545.2|7530.2|7544.4|7529.4|7545.4|7530.4|7544.2|7529.2|21
1597919400000|2020-08-20 10:30:00|7544.2|7529.2|7543.7|7528.7|7544.2|7529.2|7542.1|7527.1|23
1597919700000|2020-08-20 10:35:00|7543.6|7528.6|7543.1|7528.1|7543.9|7528.9|7543.1|7528.1|3
1597920000000|2020-08-20 10:40:00|7542.9|7527.9|7543.1|7528.1|7543.1|7528.1|7542.8|7527.8|3
1597920300000|2020-08-20 10:45:00|7543.3|7528.3|7543.3|7528.3|7543.6|7528.6|7543.3|7528.3|3
1597920600000|2020-08-20 10:50:00|7543.1|7528.1|7542.9|7527.9|7543.3|7528.3|7542.2|7527.2|17
1597920900000|2020-08-20 10:55:00|7541.6|7526.6|7542.6|7527.6|7542.6|7527.6|7541.6|7526.6|15
1597921200000|2020-08-20 11:00:00|7542.8|7527.8|7543.8|7528.8|7544|7529|7542.8|7527.8|11
1597921800000|2020-08-20 11:10:00|7544|7529|7543.8|7528.8|7544|7529|7543.8|7528.8|2
1597922100000|2020-08-20 11:15:00|7544|7529|7543.8|7528.8|7544|7529|7543.3|7528.3|3
1597922400000|2020-08-20 11:20:00|7543.6|7528.6|7543.6|7528.6|7543.8|7528.8|7543.6|7528.6|15
1597922700000|2020-08-20 11:25:00|7543.2|7528.2|7542.6|7527.6|7543.4|7528.4|7542.6|7527.6|7
1597923000000|2020-08-20 11:30:00|7541.8|7526.8|7541.8|7526.8|7541.8|7526.8|7541.6|7526.6|3
1597923300000|2020-08-20 11:35:00|7541.6|7526.6|7541|7526|7541.6|7526.6|7540.8|7525.8|4
1597923600000|2020-08-20 11:40:00|7540.8|7525.8|7538.2|7523.2|7540.8|7525.8|7538.2|7523.2|13
1597923900000|2020-08-20 11:45:00|7538.4|7523.4|7540.8|7525.8|7544.2|7525.8|7537|7519.2|13
1597924200000|2020-08-20 11:50:00|7540.5|7525.5|7539|7524|7540.5|7525.5|7539|7524|4
1597924500000|2020-08-20 11:55:00|7539.6|7524.6|7540|7525|7540|7525|7539.6|7524.6|4
1597924800000|2020-08-20 12:00:00|7540.6|7525.6|7540.6|7525.6|7540.6|7525.6|7540|7525|3
1597925100000|2020-08-20 12:05:00|7540.8|7525.8|7541.8|7526.8|7541.8|7526.8|7540.8|7525.8|3
1597925400000|2020-08-20 12:10:00|7541.6|7526.6|7541.6|7526.6|7541.6|7526.6|7541.6|7526.6|1
1597926300000|2020-08-20 12:25:00|7541|7526|7540.6|7525.6|7541|7526|7540.6|7525.6|2
1597926600000|2020-08-20 12:30:00|7539.3|7524.3|7540|7525|7540|7525|7539.3|7524.3|4
1597926900000|2020-08-20 12:35:00|7540.1|7525.1|7539|7524|7540.1|7525.1|7539|7524|6
1597927200000|2020-08-20 12:40:00|7538.9|7523.9|7538.5|7523.5|7539|7524|7538.4|7523.4|7
1597927500000|2020-08-20 12:45:00|7538.4|7523.4|7538.9|7523.9|7538.9|7523.9|7538.4|7523.4|2
1597927800000|2020-08-20 12:50:00|7538.8|7523.8|7540.5|7525.5|7540.5|7525.5|7538.8|7523.8|7
1597928100000|2020-08-20 12:55:00|7540.6|7525.6|7539.9|7524.9|7541.1|7526.1|7539.9|7524.9|53
1597928400000|2020-08-20 13:00:00|7539.6|7524.6|7546.6|7521.6|7546.6|7524.9|7539.3|7519.4|89
1597928700000|2020-08-20 13:05:00|7546.7|7521.7|7547.6|7522.6|7547.7|7522.7|7546.5|7521.5|57
1597929000000|2020-08-20 13:10:00|7547.5|7522.5|7548.1|7523.1|7548.1|7523.1|7546.1|7521.1|117
1597929300000|2020-08-20 13:15:00|7547.9|7522.9|7547.4|7522.4|7548.7|7523.7|7547.3|7522.3|53
1597929600000|2020-08-20 13:20:00|7547.6|7522.6|7546.3|7521.3|7547.9|7527.6|7542.1|7521|9
1597929900000|2020-08-20 13:25:00|7546|7521|7540.1|7525.1|7546.7|7525.1|7539.8|7519.9|23
1597930200000|2020-08-20 13:30:00|7540.3|7525.3|7545.9|7520.9|7545.9|7527.1|7540.1|7520.1|43
1597930500000|2020-08-20 13:35:00|7546.1|7521.1|7541.3|7526.3|7546.1|7526.4|7540.6|7520.9|17
1597930800000|2020-08-20 13:40:00|7541.4|7526.4|7547.1|7522.1|7547.4|7526.4|7541.3|7521.7|29
1597931100000|2020-08-20 13:45:00|7547|7522|7542.6|7527.6|7547|7527.6|7540.8|7521.9|19
1597931400000|2020-08-20 13:50:00|7542.1|7527.1|7548.1|7523.1|7549.2|7528.9|7542|7522.8|82
1597931700000|2020-08-20 13:55:00|7548|7523|7547.6|7522.6|7548.3|7523.3|7547.6|7522.6|100
1597932000000|2020-08-20 14:00:00|7542.6|7527.6|7542.3|7527.3|7542.8|7527.8|7542.3|7527.3|6
1597932300000|2020-08-20 14:05:00|7542.6|7527.6|7542.8|7527.8|7542.9|7527.9|7542.6|7527.6|4
1597932600000|2020-08-20 14:10:00|7542.6|7527.6|7548|7523|7548|7527.9|7542|7522.9|24
1597932900000|2020-08-20 14:15:00|7547.9|7522.9|7542.3|7527.3|7548|7527.6|7542.3|7522.6|7
1597933200000|2020-08-20 14:20:00|7541.1|7526.1|7545.5|7520.5|7546.7|7527.3|7540.9|7520.5|54
1597933500000|2020-08-20 14:25:00|7545.6|7520.6|7541.3|7526.3|7546.6|7526.9|7541.3|7519.7|96
1597933800000|2020-08-20 14:30:00|7541.1|7526.1|7540.6|7525.6|7545.6|7526.1|7540.6|7520.4|7
1597934100000|2020-08-20 14:35:00|7540.8|7525.8|7539.1|7524.1|7540.8|7525.8|7539|7524|8
1597934400000|2020-08-20 14:40:00|7538.6|7523.6|7540.1|7525.1|7540.1|7525.1|7538.3|7523.3|10
1597934700000|2020-08-20 14:45:00|7539.6|7524.6|7538.8|7523.8|7539.6|7524.6|7538.7|7523.7|7
1597935000000|2020-08-20 14:50:00|7538.7|7523.7|7538.5|7523.5|7538.9|7523.9|7537.8|7522.8|10
1597935300000|2020-08-20 14:55:00|7538.3|7523.3|7537.3|7522.3|7538.3|7523.3|7537.1|7522.1|10
1597935600000|2020-08-20 15:00:00|7537.1|7522.1|7539.3|7514.3|7540.9|7522.1|7534.6|7513.7|26
1597935900000|2020-08-20 15:05:00|7539.4|7514.4|7538.8|7513.8|7542.1|7521.8|7534.1|7513.8|89
1597936200000|2020-08-20 15:10:00|7533.6|7518.6|7534.6|7519.6|7539.6|7519.6|7533|7513.5|28
1597936500000|2020-08-20 15:15:00|7534.8|7519.8|7536.1|7521.1|7536.1|7521.1|7534.8|7519.8|7
1597936800000|2020-08-20 15:20:00|7535.3|7520.3|7535.8|7520.8|7536|7521|7535.3|7520.3|13
1597937100000|2020-08-20 15:25:00|7535.7|7520.7|7535.8|7520.8|7535.8|7520.8|7535.3|7520.3|12
1597937400000|2020-08-20 15:30:00|7535.7|7520.7|7535.8|7520.8|7535.8|7520.8|7535|7520|16
1597937700000|2020-08-20 15:35:00|7535.6|7520.6|7535|7520|7535.8|7520.8|7535|7520|4
1597938000000|2020-08-20 15:40:00|7534.4|7519.4|7533.3|7518.3|7534.8|7519.8|7533.3|7518.3|16
1597938300000|2020-08-20 15:45:00|7533.6|7518.6|7533.6|7518.6|7534.1|7519.1|7533.1|7518.1|8
1597938600000|2020-08-20 15:50:00|7533.3|7518.3|7533|7518|7533.3|7518.3|7532.5|7517.5|8
1597938900000|2020-08-20 15:55:00|7533.3|7518.3|7533.3|7518.3|7533.3|7518.3|7532.5|7517.5|14
1597939200000|2020-08-20 16:00:00|7533|7518|7533|7518|7533.3|7518.3|7532.8|7517.8|10
1597939500000|2020-08-20 16:05:00|7532.8|7517.8|7533.3|7518.3|7533.3|7518.3|7532.8|7517.8|5
1597939800000|2020-08-20 16:10:00|7532.8|7517.8|7540|7515|7540.2|7519.9|7532.8|7514.7|38
1597940100000|2020-08-20 16:15:00|7540.1|7515.1|7535.3|7520.3|7540.1|7520.6|7534.3|7514.3|17
1597941000000|2020-08-20 16:30:00|7540.1|7515.1|7535.6|7520.6|7540.6|7520.6|7535.6|7514.2|27
1597941600000|2020-08-20 16:40:00|7535.3|7520.3|7539.9|7514.9|7540.2|7520.3|7535.2|7514.9|6
1597941900000|2020-08-20 16:45:00|7539.8|7514.8|7540|7515|7540.1|7515.1|7539.5|7514.5|17
1597942200000|2020-08-20 16:50:00|7539.9|7514.9|7539|7514|7540|7515|7539|7514|34
1597942500000|2020-08-20 16:55:00|7539.1|7514.1|7537.3|7512.3|7539.7|7518.5|7533.4|7511.5|151
1597942800000|2020-08-20 17:00:00|7537.4|7512.4|7537.3|7512.3|7537.8|7512.8|7536.9|7511.9|57
1597943100000|2020-08-20 17:05:00|7537.2|7512.2|7537.9|7512.9|7538.7|7513.7|7536.7|7511.7|117
1597943400000|2020-08-20 17:10:00|7537.8|7512.8|7537.2|7512.2|7538.3|7513.3|7537.2|7512.2|102
1597943700000|2020-08-20 17:15:00|7537.3|7512.3|7537.3|7512.3|7537.3|7512.3|7536.9|7511.9|157
1597944000000|2020-08-20 17:20:00|7537.2|7512.2|7537.2|7512.2|7537.4|7512.4|7537.2|7512.2|71
1597944300000|2020-08-20 17:25:00|7537.1|7512.1|7537.3|7512.3|7538|7513|7537|7512|52
1597944600000|2020-08-20 17:30:00|7537.2|7512.2|7537.5|7512.5|7537.8|7512.8|7537.2|7512.2|150
1597944900000|2020-08-20 17:35:00|7537.4|7512.4|7537.4|7512.4|7537.7|7512.7|7537.1|7512.1|71
1597945200000|2020-08-20 17:40:00|7537.5|7512.5|7537.7|7512.7|7537.8|7512.8|7537|7512|43
1597945500000|2020-08-20 17:45:00|7537.8|7512.8|7537|7512|7538|7513|7536.8|7511.8|89
1597945800000|2020-08-20 17:50:00|7537.1|7512.1|7537.1|7512.1|7537.1|7512.1|7536.8|7511.8|20
1597946100000|2020-08-20 17:55:00|7537|7512|7537|7512|7537.1|7512.1|7536.9|7511.9|4
1597946400000|2020-08-20 18:00:00|7537.1|7512.1|7532.6|7517.6|7537.6|7517.6|7532.5|7512.1|5
1597946700000|2020-08-20 18:05:00|7532.9|7517.9|7538.3|7513.3|7538.4|7517.9|7532.9|7513|7
1597947000000|2020-08-20 18:10:00|7538.2|7513.2|7538.3|7513.3|7538.4|7513.4|7538|7513|73
1597947300000|2020-08-20 18:15:00|7538.4|7513.4|7538.6|7513.6|7538.9|7513.9|7538|7513|247
1597947600000|2020-08-20 18:20:00|7538.5|7513.5|7532.8|7517.8|7538.7|7518.1|7532.7|7513.1|19
1597947900000|2020-08-20 18:25:00|7532.9|7517.9|7532.8|7517.8|7532.9|7517.9|7532.8|7517.8|14
1597949100000|2020-08-20 18:45:00|7537.5|7512.5|7536.8|7511.8|7537.5|7512.5|7536.4|7511.4|26
1597949400000|2020-08-20 18:50:00|7536.6|7511.6|7536.6|7511.6|7536.8|7511.8|7536.6|7511.6|16
1597950000000|2020-08-20 19:00:00|7537.6|7512.6|7539|7514|7539.6|7514.6|7537.6|7512.6|6
1597950300000|2020-08-20 19:05:00|7538.6|7513.6|7533.3|7518.3|7538.6|7518.3|7533.3|7513.4|3
1597950600000|2020-08-20 19:10:00|7537.6|7512.6|7537.6|7512.6|7537.6|7512.6|7537.6|7512.6|1
1597950900000|2020-08-20 19:15:00|7538.4|7513.4|7538.9|7513.9|7538.9|7513.9|7538.4|7513.4|10
1597951200000|2020-08-20 19:20:00|7538.8|7513.8|7538.8|7513.8|7539.1|7514.1|7538.6|7513.6|12
1597951500000|2020-08-20 19:25:00|7539.4|7514.4|7540.1|7515.1|7540.1|7515.1|7539.4|7514.4|2
1597952400000|2020-08-20 19:40:00|7538.8|7513.8|7537.6|7512.6|7539.4|7519.1|7534|7512.6|11
1597952700000|2020-08-20 19:45:00|7536.3|7511.3|7536.3|7511.3|7536.3|7511.3|7536.3|7511.3|1
1597953300000|2020-08-20 19:55:00|7536.1|7511.1|7535.9|7510.9|7536.1|7511.1|7535.8|7510.8|4
1597977000000|2020-08-21 02:30:00|7528.7|7503.7|7528.7|7503.7|7528.7|7503.7|7528.7|7503.7|1
1597977300000|2020-08-21 02:35:00|7528.4|7503.4|7528.4|7503.4|7528.4|7503.4|7528.4|7503.4|1
1597977600000|2020-08-21 02:40:00|7528.7|7503.7|7529.4|7504.4|7529.4|7504.4|7528.7|7503.7|2
1597978500000|2020-08-21 02:55:00|7529.5|7504.5|7529.4|7504.4|7529.5|7504.5|7529.4|7504.4|2
1597978800000|2020-08-21 03:00:00|7529.9|7504.9|7529.9|7504.9|7529.9|7504.9|7529.9|7504.9|1
1597979100000|2020-08-21 03:05:00|7530|7505|7530|7505|7530|7505|7530|7505|1
1597979400000|2020-08-21 03:10:00|7530.1|7505.1|7530.1|7505.1|7530.1|7505.1|7530.1|7505.1|1
1597980000000|2020-08-21 03:20:00|7529.7|7504.7|7529.7|7504.7|7529.7|7504.7|7529.7|7504.7|1
1597980300000|2020-08-21 03:25:00|7530.1|7505.1|7530.1|7505.1|7530.1|7505.1|7530.1|7505.1|1
1597980600000|2020-08-21 03:30:00|7530.4|7505.4|7527.5|7512.5|7533.4|7512.6|7527.1|7505.2|160
1597980900000|2020-08-21 03:35:00|7527.3|7512.3|7527.5|7512.5|7528.9|7513.9|7526.9|7511.9|235
1597981200000|2020-08-21 03:40:00|7527.7|7512.7|7528.5|7513.5|7529|7514|7527.5|7512.5|81
1597981500000|2020-08-21 03:45:00|7528.7|7513.7|7528.5|7513.5|7529|7514|7528.3|7513.3|38
1597981800000|2020-08-21 03:50:00|7528.4|7513.4|7529.3|7514.3|7529.4|7514.4|7528.4|7513.4|62
1597982100000|2020-08-21 03:55:00|7529.1|7514.1|7528.7|7513.7|7529.7|7514.7|7528.6|7513.6|62
1597982400000|2020-08-21 04:00:00|7528.6|7513.6|7528.6|7513.6|7528.9|7513.9|7527.5|7512.5|46
1597982700000|2020-08-21 04:05:00|7528.5|7513.5|7528.4|7513.4|7528.7|7513.7|7528.4|7513.4|14
1597983000000|2020-08-21 04:10:00|7528.5|7513.5|7528.7|7513.7|7528.9|7513.9|7528|7513|37
1597983300000|2020-08-21 04:15:00|7528.6|7513.6|7529|7514|7529|7514|7528.1|7513.1|34
1597983600000|2020-08-21 04:20:00|7528.9|7513.9|7528.7|7513.7|7528.9|7513.9|7528.3|7513.3|25
1597983900000|2020-08-21 04:25:00|7528.6|7513.6|7527.9|7512.9|7528.8|7513.8|7527.6|7512.6|83
1597984200000|2020-08-21 04:30:00|7527.7|7512.7|7527|7512|7527.8|7512.8|7526.2|7511.2|44
1597984500000|2020-08-21 04:35:00|7527.1|7512.1|7525.2|7510.2|7527.1|7512.1|7524.8|7509.8|73
1597984800000|2020-08-21 04:40:00|7525.3|7510.3|7523.7|7508.7|7525.9|7510.9|7523.7|7508.7|63
1597985100000|2020-08-21 04:45:00|7523.5|7508.5|7523.7|7508.7|7523.8|7508.8|7522.5|7507.5|36
1597985400000|2020-08-21 04:50:00|7523.8|7508.8|7524.3|7509.3|7525.1|7510.1|7523.7|7508.7|96
1597985700000|2020-08-21 04:55:00|7524.2|7509.2|7523.7|7508.7|7524.6|7509.6|7523.5|7508.5|53
1597986000000|2020-08-21 05:00:00|7523.8|7508.8|7525|7510|7525.5|7510.5|7523.6|7508.6|108
1597986300000|2020-08-21 05:05:00|7525.1|7510.1|7525.1|7510.1|7525.8|7510.8|7524.9|7509.9|43
1597986600000|2020-08-21 05:10:00|7525|7510|7525.4|7510.4|7525.8|7510.8|7524.8|7509.8|35
1597986900000|2020-08-21 05:15:00|7525.3|7510.3|7524.3|7509.3|7525.8|7510.8|7524.3|7509.3|34
1597987200000|2020-08-21 05:20:00|7524.2|7509.2|7523.7|7508.7|7524.6|7509.6|7523.7|7508.7|16
1597987500000|2020-08-21 05:25:00|7523.8|7508.8|7522.2|7507.2|7523.8|7508.8|7521.7|7506.7|54
1597987800000|2020-08-21 05:30:00|7522.1|7507.1|7523.4|7508.4|7523.7|7508.7|7521.6|7506.6|59
1597988100000|2020-08-21 05:35:00|7523.3|7508.3|7523.7|7508.7|7524.4|7509.4|7523.3|7508.3|31
1597988400000|2020-08-21 05:40:00|7523.4|7508.4|7523.4|7508.4|7524.4|7509.4|7522.8|7507.8|48
1597988700000|2020-08-21 05:45:00|7523|7508|7522.8|7507.8|7523.5|7508.5|7522.4|7507.4|37
1597989000000|2020-08-21 05:50:00|7523.3|7508.3|7523.5|7508.5|7523.8|7508.8|7523.3|7508.3|17
1597989300000|2020-08-21 05:55:00|7523.4|7508.4|7522.6|7507.6|7523.5|7508.5|7522.3|7507.3|32
1597989600000|2020-08-21 06:00:00|7522.7|7507.7|7523|7508|7524.2|7509.2|7522.3|7507.3|59
1597989900000|2020-08-21 06:05:00|7522.4|7507.4|7519.4|7504.4|7522.9|7507.9|7518.7|7503.7|64
1597990200000|2020-08-21 06:10:00|7519|7504|7518|7503|7519|7504|7517.8|7502.8|30
1597990500000|2020-08-21 06:15:00|7518.1|7503.1|7519.3|7504.3|7519.9|7504.9|7517.7|7502.7|66
1597990800000|2020-08-21 06:20:00|7519.5|7504.5|7519.2|7504.2|7521|7506|7518.4|7503.4|55
1597991100000|2020-08-21 06:25:00|7519|7504|7518.2|7503.2|7519|7504|7517.9|7502.9|34
1597991400000|2020-08-21 06:30:00|7518|7503|7518.8|7503.8|7518.8|7503.8|7517.3|7502.3|38
1597991700000|2020-08-21 06:35:00|7518.9|7503.9|7519.2|7504.2|7519.9|7504.9|7518.7|7503.7|40
1597992000000|2020-08-21 06:40:00|7519.3|7504.3|7518.3|7503.3|7519.3|7504.3|7518.2|7503.2|25
1597992300000|2020-08-21 06:45:00|7518.4|7503.4|7518.1|7503.1|7518.4|7503.4|7518.1|7503.1|16
1597992600000|2020-08-21 06:50:00|7518|7503|7517.5|7502.5|7518.3|7503.3|7517|7502|56
1597992900000|2020-08-21 06:55:00|7517.4|7502.4|7514.4|7499.4|7517.4|7502.4|7513.6|7498.6|108
1597993200000|2020-08-21 07:00:00|7514.5|7499.5|7515.8|7500.8|7516.4|7501.4|7514.4|7499.4|87
1597993500000|2020-08-21 07:05:00|7515.7|7500.7|7515.7|7500.7|7515.7|7500.7|7514.7|7499.7|46
1597993800000|2020-08-21 07:10:00|7515.8|7500.8|7518.1|7503.1|7518.1|7503.1|7515.8|7500.8|53
1597994100000|2020-08-21 07:15:00|7518.2|7503.2|7519.1|7504.1|7519.1|7504.1|7518.1|7503.1|92
1597994400000|2020-08-21 07:20:00|7519.7|7504.7|7520.4|7505.4|7520.9|7505.9|7519.4|7504.4|130
1597994700000|2020-08-21 07:25:00|7520.5|7505.5|7519.7|7504.7|7520.5|7505.5|7519.6|7504.6|37
1597995000000|2020-08-21 07:30:00|7519.8|7504.8|7521.2|7506.2|7521.2|7506.2|7518.6|7503.6|62
1597995300000|2020-08-21 07:35:00|7521.3|7506.3|7519|7504|7521.3|7506.3|7519|7504|14
1597995600000|2020-08-21 07:40:00|7518.8|7503.8|7519.7|7504.7|7520.8|7505.8|7518.1|7503.1|41
1597995900000|2020-08-21 07:45:00|7519.8|7504.8|7518.5|7503.5|7519.9|7504.9|7518.3|7503.3|40
1597996200000|2020-08-21 07:50:00|7518.4|7503.4|7518.3|7503.3|7518.5|7503.5|7517.1|7502.1|27
1597996500000|2020-08-21 07:55:00|7518.2|7503.2|7517.3|7502.3|7518.2|7503.2|7516.8|7501.8|22
1597996800000|2020-08-21 08:00:00|7517|7502|7518.3|7503.3|7519.3|7504.3|7516.9|7501.9|38
1597997100000|2020-08-21 08:05:00|7517.8|7502.8|7518.2|7503.2|7519.1|7504.1|7517.6|7502.6|36
1597997400000|2020-08-21 08:10:00|7518.3|7503.3|7518.8|7503.8|7519.1|7504.1|7518.2|7503.2|16
1597997700000|2020-08-21 08:15:00|7518.9|7503.9|7517.9|7502.9|7519|7504|7517.8|7502.8|13
1597998000000|2020-08-21 08:20:00|7518|7503|7516.9|7501.9|7518|7503|7515.9|7500.9|35
1597998300000|2020-08-21 08:25:00|7517.7|7502.7|7517.6|7502.6|7518.7|7503.7|7517.6|7502.6|30
1597998600000|2020-08-21 08:30:00|7517.7|7502.7|7518.7|7503.7|7519.5|7504.5|7517.1|7502.1|20
1597998900000|2020-08-21 08:35:00|7518.4|7503.4|7518.4|7503.4|7519.3|7504.3|7518|7503|33
1597999200000|2020-08-21 08:40:00|7518.7|7503.7|7519.5|7504.5|7519.5|7504.5|7518.7|7503.7|13
1597999500000|2020-08-21 08:45:00|7519.1|7504.1|7520.3|7505.3|7520.8|7505.8|7518.8|7503.8|9
1597999800000|2020-08-21 08:50:00|7520.2|7505.2|7519.2|7504.2|7520.9|7505.9|7519.2|7504.2|36
1598000100000|2020-08-21 08:55:00|7519.4|7504.4|7519|7504|7520|7505|7518.6|7503.6|17
1598000400000|2020-08-21 09:00:00|7518.8|7503.8|7518.7|7503.7|7518.9|7503.9|7518.6|7503.6|8
1598000700000|2020-08-21 09:05:00|7518.6|7503.6|7518.8|7503.8|7518.8|7503.8|7518.6|7503.6|2
1598001300000|2020-08-21 09:15:00|7518.6|7503.6|7518.5|7503.5|7518.8|7503.8|7518.5|7503.5|5
1598001600000|2020-08-21 09:20:00|7518.6|7503.6|7518.8|7503.8|7518.8|7503.8|7518.4|7503.4|7
1598001900000|2020-08-21 09:25:00|7518.6|7503.6|7518.8|7503.8|7518.8|7503.8|7518.6|7503.6|2
1598002200000|2020-08-21 09:30:00|7518.7|7503.7|7519.6|7504.6|7519.6|7504.6|7518.6|7503.6|7
1598002500000|2020-08-21 09:35:00|7520.2|7505.2|7521|7506|7522|7507|7520.2|7505.2|25
1598002800000|2020-08-21 09:40:00|7521.2|7506.2|7522.6|7507.6|7523.2|7508.2|7521.2|7506.2|13
1598003100000|2020-08-21 09:45:00|7522.8|7507.8|7522.6|7507.6|7522.8|7507.8|7522.6|7507.6|2
1598003400000|2020-08-21 09:50:00|7523|7508|7522.6|7507.6|7523|7508|7522.6|7507.6|3
1598003700000|2020-08-21 09:55:00|7522.8|7507.8|7523.7|7508.7|7523.7|7508.7|7522.6|7507.6|8
1598004000000|2020-08-21 10:00:00|7524.2|7509.2|7523.4|7508.4|7524.6|7509.6|7523.1|7508.1|36
1598004300000|2020-08-21 10:05:00|7523.7|7508.7|7523.4|7508.4|7523.9|7508.9|7523.4|7508.4|3
1598004600000|2020-08-21 10:10:00|7523.1|7508.1|7522.1|7507.1|7523.4|7508.4|7522.1|7507.1|22
1598004900000|2020-08-21 10:15:00|7521.9|7506.9|7523.1|7508.1|7523.1|7508.1|7521.9|7506.9|10
1598005200000|2020-08-21 10:20:00|7523.4|7508.4|7523.7|7508.7|7523.7|7508.7|7523.4|7508.4|4
1598005500000|2020-08-21 10:25:00|7523.9|7508.9|7526.1|7511.1|7526.1|7511.1|7523.9|7508.9|15
1598005800000|2020-08-21 10:30:00|7525.9|7510.9|7526.1|7511.1|7526.4|7511.4|7525.7|7510.7|10
1598006100000|2020-08-21 10:35:00|7526.4|7511.4|7526|7511|7526.4|7511.4|7525.3|7510.3|19
1598006400000|2020-08-21 10:40:00|7526.3|7511.3|7525|7510|7526.3|7511.3|7525|7510|4
1598006700000|2020-08-21 10:45:00|7525.1|7510.1|7520.4|7505.4|7525.1|7510.1|7519.3|7504.3|40
1598007000000|2020-08-21 10:50:00|7520.8|7505.8|7521.1|7506.1|7521.5|7506.5|7520|7505|38
1598007300000|2020-08-21 10:55:00|7521.3|7506.3|7520|7505|7521.3|7506.3|7520|7505|14
1598007600000|2020-08-21 11:00:00|7520.2|7505.2|7519.9|7504.9|7521.1|7506.1|7519.6|7504.6|31
1598007900000|2020-08-21 11:05:00|7519.8|7504.8|7520.3|7505.3|7520.3|7505.3|7519.6|7504.6|25
1598008200000|2020-08-21 11:10:00|7520.1|7505.1|7519.3|7504.3|7520.1|7505.1|7519.3|7504.3|13
1598008500000|2020-08-21 11:15:00|7519.2|7504.2|7518.8|7503.8|7519.3|7504.3|7518.8|7503.8|4
1598008800000|2020-08-21 11:20:00|7518.3|7503.3|7518.6|7503.6|7519.6|7504.6|7518.3|7503.3|10
1598009100000|2020-08-21 11:25:00|7518.8|7503.8|7521.8|7506.8|7521.8|7506.8|7518.8|7503.8|13
1598009400000|2020-08-21 11:30:00|7521.2|7506.2|7521.2|7506.2|7521.2|7506.2|7521.2|7506.2|1
1598009700000|2020-08-21 11:35:00|7521.4|7506.4|7521.4|7506.4|7521.6|7506.6|7521.4|7506.4|3
1598010000000|2020-08-21 11:40:00|7521.3|7506.3|7520.5|7505.5|7521.5|7506.5|7520.3|7505.3|9
1598010300000|2020-08-21 11:45:00|7520.7|7505.7|7520.7|7505.7|7521|7506|7520.7|7505.7|3
1598010600000|2020-08-21 11:50:00|7520.8|7505.8|7521.1|7506.1|7521.1|7506.1|7520.7|7505.7|5
1598010900000|2020-08-21 11:55:00|7521|7506|7520.8|7505.8|7521.1|7506.1|7520.8|7505.8|13
1598011200000|2020-08-21 12:00:00|7521.2|7506.2|7522.4|7507.4|7522.8|7507.8|7521.2|7506.2|13
1598011500000|2020-08-21 12:05:00|7522.3|7507.3|7524.9|7509.9|7525.9|7510.9|7522.3|7507.3|19
1598011800000|2020-08-21 12:10:00|7525|7510|7526.4|7511.4|7527.2|7512.2|7525|7510|20
1598012100000|2020-08-21 12:15:00|7527.2|7512.2|7526.6|7511.6|7527.4|7512.4|7526.6|7511.6|4
1598012400000|2020-08-21 12:20:00|7526.5|7511.5|7525|7510|7527.2|7512.2|7525|7510|26
1598012700000|2020-08-21 12:25:00|7525.2|7510.2|7525.2|7510.2|7525.2|7510.2|7524.6|7509.6|7
1598013000000|2020-08-21 12:30:00|7525.5|7510.5|7524.9|7509.9|7525.5|7510.5|7524.9|7509.9|3
1598013300000|2020-08-21 12:35:00|7525.2|7510.2|7524.8|7509.8|7525.2|7510.2|7524.8|7509.8|7
1598013600000|2020-08-21 12:40:00|7525|7510|7524.8|7509.8|7525|7510|7524.8|7509.8|2
1598013900000|2020-08-21 12:45:00|7525|7510|7526|7511|7526|7511|7525|7510|8
1598014200000|2020-08-21 12:50:00|7525.8|7510.8|7525.6|7510.6|7526|7511|7525.6|7510.6|6
1598014500000|2020-08-21 12:55:00|7525.4|7510.4|7526|7511|7526|7511|7525.4|7510.4|4
1598014800000|2020-08-21 13:00:00|7525.9|7510.9|7526|7511|7526|7511|7525.9|7510.9|8
1598015100000|2020-08-21 13:05:00|7526.4|7511.4|7525.8|7510.8|7526.4|7511.4|7525.5|7510.5|6
1598015400000|2020-08-21 13:10:00|7525.6|7510.6|7524.9|7509.9|7525.9|7510.9|7524.7|7509.7|11
1598015700000|2020-08-21 13:15:00|7525|7510|7525.2|7510.2|7525.2|7510.2|7525|7510|2
1598016000000|2020-08-21 13:20:00|7525|7510|7525.2|7510.2|7525.2|7510.2|7525|7510|2
1598016300000|2020-08-21 13:25:00|7525|7510|7525.9|7510.9|7525.9|7510.9|7525|7510|13
1598016600000|2020-08-21 13:30:00|7526.3|7511.3|7526.8|7511.8|7526.8|7511.8|7526.3|7511.3|4
1598016900000|2020-08-21 13:35:00|7527|7512|7527.1|7512.1|7527.3|7512.3|7526.9|7511.9|5
1598017200000|2020-08-21 13:40:00|7532.5|7507.5|7532.9|7507.9|7532.9|7507.9|7532.1|7507.1|20
1598017500000|2020-08-21 13:45:00|7532|7507|7526.7|7511.7|7532.2|7512|7526.7|7507|11
1598017800000|2020-08-21 13:50:00|7527|7512|7526.7|7511.7|7527|7512|7526.7|7511.7|6
1598018100000|2020-08-21 13:55:00|7527|7512|7526.9|7511.9|7527.2|7512.2|7526.9|7511.9|7
1598018400000|2020-08-21 14:00:00|7527.2|7512.2|7526.9|7511.9|7527.2|7512.2|7526.9|7511.9|4
1598018700000|2020-08-21 14:05:00|7527.2|7512.2|7526.9|7511.9|7527.2|7512.2|7526.9|7511.9|3
1598019000000|2020-08-21 14:10:00|7526.8|7511.8|7526.7|7511.7|7526.8|7511.8|7526.2|7511.2|7
1598019300000|2020-08-21 14:15:00|7526.6|7511.6|7526.5|7511.5|7526.6|7511.6|7526.4|7511.4|4
1598019600000|2020-08-21 14:20:00|7526.4|7511.4|7526.4|7511.4|7526.4|7511.4|7526.4|7511.4|1
1598019900000|2020-08-21 14:25:00|7526.2|7511.2|7526.1|7511.1|7526.2|7511.2|7526.1|7511.1|2
1598020200000|2020-08-21 14:30:00|7526.2|7511.2|7526.4|7511.4|7526.4|7511.4|7525.9|7510.9|5
1598020500000|2020-08-21 14:35:00|7526.2|7511.2|7526.4|7511.4|7526.4|7511.4|7525.8|7510.8|6
1598020800000|2020-08-21 14:40:00|7526.2|7511.2|7526.7|7511.7|7526.7|7511.7|7526.2|7511.2|6
1598021100000|2020-08-21 14:45:00|7526.4|7511.4|7523.9|7508.9|7530.4|7511.5|7523.9|7504.5|14
1598021400000|2020-08-21 14:50:00|7523.8|7508.8|7523.9|7508.9|7523.9|7508.9|7523.6|7508.6|8
1598021700000|2020-08-21 14:55:00|7523.7|7508.7|7529.6|7504.6|7529.6|7508.7|7523.2|7504.5|8
1598022000000|2020-08-21 15:00:00|7529.5|7504.5|7524.7|7509.7|7529.8|7509.7|7524.3|7504.5|6
1598022300000|2020-08-21 15:05:00|7524|7509|7524|7509|7524|7509|7523.7|7508.7|3
1598022600000|2020-08-21 15:10:00|7524.2|7509.2|7524.2|7509.2|7524.2|7509.2|7524.2|7509.2|1
1598022900000|2020-08-21 15:15:00|7524.3|7509.3|7524.8|7509.8|7524.8|7509.8|7524|7509|10
1598023200000|2020-08-21 15:20:00|7524.5|7509.5|7526.2|7511.2|7526.6|7511.6|7524.5|7509.5|9
1598023800000|2020-08-21 15:30:00|7526.4|7511.4|7526.7|7511.7|7530.5|7511.9|7526.4|7505.5|11
1598024100000|2020-08-21 15:35:00|7526.8|7511.8|7526.5|7511.5|7526.9|7511.9|7525.8|7510.8|20
1598024400000|2020-08-21 15:40:00|7526.4|7511.4|7526.4|7511.4|7526.5|7511.5|7526.4|7511.4|3
1598024700000|2020-08-21 15:45:00|7526.8|7511.8|7526.7|7511.7|7531.6|7512.1|7526.7|7506.6|8
1598025000000|2020-08-21 15:50:00|7526.6|7511.6|7526.8|7511.8|7531|7512.2|7526.4|7506|14
1598025300000|2020-08-21 15:55:00|7526.9|7511.9|7525.4|7510.4|7530.3|7512.2|7525.4|7505.3|17
1598025600000|2020-08-21 16:00:00|7525.9|7510.9|7526.7|7511.7|7526.7|7511.7|7525.9|7510.9|9
1598025900000|2020-08-21 16:05:00|7531.6|7506.6|7526.6|7511.6|7532.7|7512.2|7526.6|7506.4|14
1598026200000|2020-08-21 16:10:00|7526.4|7511.4|7525.7|7510.7|7526.4|7511.4|7525.7|7510.7|4
1598026500000|2020-08-21 16:15:00|7525.9|7510.9|7525.7|7510.7|7525.9|7510.9|7525.7|7510.7|2
1598027100000|2020-08-21 16:25:00|7525.5|7510.5|7525.4|7510.4|7525.5|7510.5|7525.4|7510.4|4
1598027400000|2020-08-21 16:30:00|7525.3|7510.3|7525.6|7510.6|7525.6|7510.6|7525.3|7510.3|3
1598027700000|2020-08-21 16:35:00|7525.9|7510.9|7525.9|7510.9|7525.9|7510.9|7525.9|7510.9|1
1598028000000|2020-08-21 16:40:00|7525.8|7510.8|7526.3|7511.3|7526.3|7511.3|7525.8|7510.8|4
1598028600000|2020-08-21 16:50:00|7532.4|7507.4|7532.6|7507.6|7533|7508|7532|7507|11
1598028900000|2020-08-21 16:55:00|7532|7507|7532.3|7507.3|7532.3|7507.3|7532|7507|2
1598029200000|2020-08-21 17:00:00|7532.2|7507.2|7532.2|7507.2|7532.2|7507.2|7532.2|7507.2|1
1598029500000|2020-08-21 17:05:00|7532.1|7507.1|7532.1|7507.1|7532.1|7507.1|7532.1|7507.1|1
1598030700000|2020-08-21 17:25:00|7532|7507|7532|7507|7532|7507|7532|7507|1
1598031900000|2020-08-21 17:45:00|7531.8|7506.8|7526.3|7511.3|7531.8|7511.3|7526.3|7506.4|6
1598032200000|2020-08-21 17:50:00|7526.2|7511.2|7525.8|7510.8|7526.2|7511.2|7525.8|7510.8|10
1598033100000|2020-08-21 18:05:00|7525.6|7510.6|7525.4|7510.4|7525.6|7510.6|7525.4|7510.4|3
1598033400000|2020-08-21 18:10:00|7525.3|7510.3|7525.4|7510.4|7525.4|7510.4|7525.3|7510.3|2
1598033700000|2020-08-21 18:15:00|7525.3|7510.3|7524.8|7509.8|7525.3|7510.3|7524.8|7509.8|3
1598034000000|2020-08-21 18:20:00|7524.7|7509.7|7524.8|7509.8|7524.8|7509.8|7524.7|7509.7|2
1598034600000|2020-08-21 18:30:00|7524.6|7509.6|7524.6|7509.6|7524.6|7509.6|7524.6|7509.6|1
1598034900000|2020-08-21 18:35:00|7525|7510|7530.8|7505.8|7531.8|7510.2|7524.8|7505.8|20
1598035200000|2020-08-21 18:40:00|7525.4|7510.4|7525.2|7510.2|7525.4|7510.4|7525.2|7510.2|3
1598035500000|2020-08-21 18:45:00|7525.3|7510.3|7525.4|7510.4|7525.4|7510.4|7525.3|7510.3|2
1598035800000|2020-08-21 18:50:00|7525.5|7510.5|7525.5|7510.5|7525.5|7510.5|7525.5|7510.5|1
1598036400000|2020-08-21 19:00:00|7525.4|7510.4|7525.2|7510.2|7525.4|7510.4|7525.2|7510.2|3
1598036700000|2020-08-21 19:05:00|7531|7506|7526.9|7511.9|7531|7512|7526.9|7506|3
1598037000000|2020-08-21 19:10:00|7526.8|7511.8|7526.8|7511.8|7526.8|7511.8|7526.8|7511.8|1
1598039100000|2020-08-21 19:45:00|7527|7512|7534.8|7509.8|7535.3|7512|7527|7509.2|5
1598039400000|2020-08-21 19:50:00|7533.9|7508.9|7527.4|7512.4|7533.9|7512.4|7527.4|7507.5|12
1598039700000|2020-08-21 19:55:00|7527.3|7512.3|7527.3|7512.3|7527.3|7512.3|7527.3|7512.3|1
1598236200000|2020-08-24 02:30:00|7532.5|7507.5|7532.4|7507.4|7532.5|7507.5|7532.4|7507.4|2
1598237400000|2020-08-24 02:50:00|7533.2|7508.2|7534.1|7509.1|7534.2|7509.2|7533.2|7508.2|18
1598237700000|2020-08-24 02:55:00|7534.2|7509.2|7534.1|7509.1|7534.2|7509.2|7534.1|7509.1|2
1598238000000|2020-08-24 03:00:00|7534|7509|7535.2|7510.2|7535.2|7510.2|7534|7509|3
1598238300000|2020-08-24 03:05:00|7535.3|7510.3|7534.4|7509.4|7535.4|7510.4|7534.4|7509.4|7
1598238600000|2020-08-24 03:10:00|7534.5|7509.5|7534.4|7509.4|7534.7|7509.7|7534.3|7509.3|9
1598238900000|2020-08-24 03:15:00|7533.6|7508.6|7531.3|7506.3|7533.6|7508.6|7531.3|7506.3|6
1598239200000|2020-08-24 03:20:00|7531.2|7506.2|7526.3|7511.3|7531.3|7511.3|7526.3|7506.2|4
1598239500000|2020-08-24 03:25:00|7526.2|7511.2|7526.5|7511.5|7526.5|7511.5|7526.2|7511.2|2
1598239800000|2020-08-24 03:30:00|7526.6|7511.6|7526.5|7511.5|7527.2|7512.2|7525.6|7510.6|42
1598240100000|2020-08-24 03:35:00|7527.1|7512.1|7526.5|7511.5|7528.3|7513.3|7525.4|7510.4|344
1598240400000|2020-08-24 03:40:00|7526.3|7511.3|7526.4|7511.4|7527|7512|7525.7|7510.7|104
1598240700000|2020-08-24 03:45:00|7526.5|7511.5|7525.5|7510.5|7526.9|7511.9|7525|7510|184
1598241000000|2020-08-24 03:50:00|7525.6|7510.6|7525.6|7510.6|7526.1|7511.1|7525|7510|91
1598241300000|2020-08-24 03:55:00|7525.5|7510.5|7521.8|7506.8|7526.1|7511.1|7521|7506|174
1598241600000|2020-08-24 04:00:00|7521.9|7506.9|7522.8|7507.8|7523.1|7508.1|7521.8|7506.8|61
1598241900000|2020-08-24 04:05:00|7522.6|7507.6|7521.7|7506.7|7522.8|7507.8|7521.5|7506.5|28
1598242200000|2020-08-24 04:10:00|7521.8|7506.8|7522.4|7507.4|7522.4|7507.4|7521.7|7506.7|24
1598242500000|2020-08-24 04:15:00|7522.5|7507.5|7522.2|7507.2|7522.5|7507.5|7522.1|7507.1|26
1598242800000|2020-08-24 04:20:00|7522.3|7507.3|7523.1|7508.1|7523.1|7508.1|7522.2|7507.2|47
1598243100000|2020-08-24 04:25:00|7522.9|7507.9|7521.9|7506.9|7523.4|7508.4|7521.7|7506.7|62
1598243400000|2020-08-24 04:30:00|7521.8|7506.8|7521.6|7506.6|7522.4|7507.4|7520.9|7505.9|40
1598243700000|2020-08-24 04:35:00|7521.7|7506.7|7521|7506|7521.7|7506.7|7520.5|7505.5|31
1598244000000|2020-08-24 04:40:00|7520.9|7505.9|7521.4|7506.4|7521.9|7506.9|7520.6|7505.6|50
1598244300000|2020-08-24 04:45:00|7521.3|7506.3|7520.3|7505.3|7521.4|7506.4|7519.7|7504.7|42
1598244600000|2020-08-24 04:50:00|7520.2|7505.2|7520.7|7505.7|7520.8|7505.8|7520.1|7505.1|24
1598244900000|2020-08-24 04:55:00|7520.8|7505.8|7520.3|7505.3|7520.9|7505.9|7520.2|7505.2|13
1598245200000|2020-08-24 05:00:00|7520.2|7505.2|7519.3|7504.3|7520.3|7505.3|7518.1|7503.1|58
1598245500000|2020-08-24 05:05:00|7519.2|7504.2|7518.9|7503.9|7519.3|7504.3|7518.4|7503.4|49
1598245800000|2020-08-24 05:10:00|7519|7504|7519.5|7504.5|7519.8|7504.8|7519|7504|32
1598246100000|2020-08-24 05:15:00|7519.4|7504.4|7518.5|7503.5|7520|7505|7518.5|7503.5|27
1598246400000|2020-08-24 05:20:00|7518.4|7503.4|7518.2|7503.2|7518.4|7503.4|7518.2|7503.2|3
1598246700000|2020-08-24 05:25:00|7518.6|7503.6|7519.3|7504.3|7519.3|7504.3|7518.5|7503.5|7
1598247000000|2020-08-24 05:30:00|7519.2|7504.2|7518.4|7503.4|7519.3|7504.3|7518.4|7503.4|36
1598247300000|2020-08-24 05:35:00|7518.8|7503.8|7518.8|7503.8|7519.3|7504.3|7518.7|7503.7|16
1598247600000|2020-08-24 05:40:00|7518.7|7503.7|7518.4|7503.4|7519.4|7504.4|7518.2|7503.2|18
1598247900000|2020-08-24 05:45:00|7518.5|7503.5|7518.1|7503.1|7518.6|7503.6|7518.1|7503.1|13
1598248200000|2020-08-24 05:50:00|7518.2|7503.2|7517.9|7502.9|7518.3|7503.3|7517.4|7502.4|18
1598248500000|2020-08-24 05:55:00|7517.8|7502.8|7517.5|7502.5|7517.9|7502.9|7517.5|7502.5|11
1598248800000|2020-08-24 06:00:00|7517.6|7502.6|7517.3|7502.3|7517.8|7502.8|7516.5|7501.5|55
1598249100000|2020-08-24 06:05:00|7517.4|7502.4|7516.8|7501.8|7517.6|7502.6|7516.8|7501.8|33
1598249400000|2020-08-24 06:10:00|7516.9|7501.9|7517.1|7502.1|7517.4|7502.4|7516.8|7501.8|14
1598249700000|2020-08-24 06:15:00|7517|7502|7515.7|7500.7|7517.4|7502.4|7515.3|7500.3|41
1598250000000|2020-08-24 06:20:00|7515.8|7500.8|7515.8|7500.8|7515.8|7500.8|7515.6|7500.6|7
1598250300000|2020-08-24 06:25:00|7515.7|7500.7|7516.5|7501.5|7516.7|7501.7|7515.6|7500.6|19
1598250600000|2020-08-24 06:30:00|7516.3|7501.3|7515.5|7500.5|7516.7|7501.7|7515.3|7500.3|30
1598250900000|2020-08-24 06:35:00|7515.6|7500.6|7516.2|7501.2|7516.7|7501.7|7515.4|7500.4|24
1598251200000|2020-08-24 06:40:00|7516.3|7501.3|7516|7501|7516.4|7501.4|7515.7|7500.7|16
1598251500000|2020-08-24 06:45:00|7515.9|7500.9|7516|7501|7516.1|7501.1|7515.6|7500.6|21
1598251800000|2020-08-24 06:50:00|7516.1|7501.1|7515.7|7500.7|7516.1|7501.1|7515.4|7500.4|25
1598252100000|2020-08-24 06:55:00|7515.6|7500.6|7515.7|7500.7|7516|7501|7515.2|7500.2|51
1598252400000|2020-08-24 07:00:00|7515.5|7500.5|7513.5|7498.5|7515.6|7500.6|7513.4|7498.4|65
1598252700000|2020-08-24 07:05:00|7513.6|7498.6|7512.2|7497.2|7513.6|7498.6|7512.2|7497.2|37
1598253000000|2020-08-24 07:10:00|7512.3|7497.3|7511.7|7496.7|7512.9|7497.9|7511.2|7496.2|65
1598253300000|2020-08-24 07:15:00|7511.6|7496.6|7512|7497|7512.7|7497.7|7511.3|7496.3|65
1598253600000|2020-08-24 07:20:00|7511.8|7496.8|7511.2|7496.2|7511.9|7496.9|7510.6|7495.6|43
1598253900000|2020-08-24 07:25:00|7511.3|7496.3|7516.3|7501.3|7516.3|7501.3|7511.2|7496.2|130
1598254200000|2020-08-24 07:30:00|7516.4|7501.4|7512.7|7497.7|7516.4|7501.4|7512.7|7497.7|45
1598254500000|2020-08-24 07:35:00|7512.5|7497.5|7513.5|7498.5|7513.8|7498.8|7511.3|7496.3|36
1598254800000|2020-08-24 07:40:00|7513.4|7498.4|7513.1|7498.1|7513.8|7498.8|7512.8|7497.8|27
1598255100000|2020-08-24 07:45:00|7512.9|7497.9|7511.9|7496.9|7513.7|7498.7|7511.7|7496.7|33
1598255400000|2020-08-24 07:50:00|7511.7|7496.7|7507.5|7492.5|7511.7|7496.7|7507.3|7492.3|34
1598255700000|2020-08-24 07:55:00|7507.9|7492.9|7505.8|7490.8|7508.7|7493.7|7503.9|7488.9|121
1598256000000|2020-08-24 08:00:00|7505.9|7490.9|7503.8|7488.8|7506.7|7491.7|7503.3|7488.3|88
1598256300000|2020-08-24 08:05:00|7503.9|7488.9|7490.8|7475.8|7503.9|7488.9|7490.2|7475.2|184
1598256600000|2020-08-24 08:10:00|7490.6|7475.6|7495.4|7480.4|7496.3|7481.3|7490.3|7475.3|124
1598256900000|2020-08-24 08:15:00|7495.3|7480.3|7483.9|7468.9|7495.4|7480.4|7483.3|7468.3|141
1598257200000|2020-08-24 08:20:00|7483.7|7468.7|7478.6|7463.6|7483.7|7468.7|7476.3|7461.3|190
1598257500000|2020-08-24 08:25:00|7477.3|7462.3|7458.9|7443.9|7478.2|7463.2|7458.7|7443.7|353
1598257800000|2020-08-24 08:30:00|7458.8|7443.8|7456.6|7441.6|7459.5|7444.5|7455|7440|178
1598258100000|2020-08-24 08:35:00|7456.8|7441.8|7456.8|7441.8|7462.6|7447.6|7456.3|7441.3|164
1598258400000|2020-08-24 08:40:00|7456.5|7441.5|7442.8|7427.8|7456.5|7441.5|7441.4|7426.4|315
1598258700000|2020-08-24 08:45:00|7442.5|7427.5|7431.7|7416.7|7445.1|7430.1|7430.8|7415.8|192
1598259000000|2020-08-24 08:50:00|7431.9|7416.9|7434.4|7419.4|7436.3|7421.3|7429|7414|182
1598259300000|2020-08-24 08:55:00|7434.1|7419.1|7442.5|7427.5|7443.2|7428.2|7434.1|7419.1|204
1598259600000|2020-08-24 09:00:00|7442.9|7427.9|7448.4|7433.4|7448.4|7433.4|7442.5|7427.5|114
1598259900000|2020-08-24 09:05:00|7448.8|7433.8|7448.4|7433.4|7451.2|7436.2|7446|7431|170
1598260200000|2020-08-24 09:10:00|7448|7433|7447.4|7432.4|7449.1|7434.1|7446.6|7431.6|99
1598260500000|2020-08-24 09:15:00|7447.3|7432.3|7443.8|7428.8|7447.9|7432.9|7442.2|7427.2|86
1598260800000|2020-08-24 09:20:00|7443.7|7428.7|7446.9|7431.9|7447.3|7432.3|7443.7|7428.7|70
1598261100000|2020-08-24 09:25:00|7446.7|7431.7|7447.2|7432.2|7447.3|7432.3|7444.2|7429.2|79
1598261400000|2020-08-24 09:30:00|7447.8|7432.8|7448.8|7433.8|7451.5|7436.5|7447.8|7432.8|99
1598261700000|2020-08-24 09:35:00|7448.4|7433.4|7448.7|7433.7|7449.7|7434.7|7446.5|7431.5|81
1598262000000|2020-08-24 09:40:00|7448.4|7433.4|7449|7434|7449.2|7434.2|7447.9|7432.9|61
1598262300000|2020-08-24 09:45:00|7448.9|7433.9|7448.8|7433.8|7450.6|7435.6|7448.5|7433.5|44
1598262600000|2020-08-24 09:50:00|7449|7434|7448|7433|7449.1|7434.1|7447.3|7432.3|23
1598262900000|2020-08-24 09:55:00|7447.9|7432.9|7449|7434|7449|7434|7447.3|7432.3|20
1598263200000|2020-08-24 10:00:00|7448.5|7433.5|7448.6|7433.6|7448.8|7433.8|7446.2|7431.2|41
1598263500000|2020-08-24 10:05:00|7448.3|7433.3|7448.3|7433.3|7448.8|7433.8|7447.8|7432.8|32
1598263800000|2020-08-24 10:10:00|7448.1|7433.1|7446.8|7431.8|7448.1|7433.1|7446.2|7431.2|23
1598264100000|2020-08-24 10:15:00|7446.4|7431.4|7445.3|7430.3|7446.5|7431.5|7443.5|7428.5|48
1598264400000|2020-08-24 10:20:00|7445|7430|7446.3|7431.3|7447|7432|7444.8|7429.8|24
1598264700000|2020-08-24 10:25:00|7445.7|7430.7|7446.2|7431.2|7446.3|7431.3|7445.7|7430.7|8
1598265000000|2020-08-24 10:30:00|7446|7431|7445.7|7430.7|7446.2|7431.2|7445.7|7430.7|4
1598265300000|2020-08-24 10:35:00|7445.9|7430.9|7445.8|7430.8|7446.2|7431.2|7445.3|7430.3|26
1598265600000|2020-08-24 10:40:00|7445.9|7430.9|7446.2|7431.2|7446.8|7431.8|7445.5|7430.5|37
1598265900000|2020-08-24 10:45:00|7446.6|7431.6|7446.3|7431.3|7446.6|7431.6|7446|7431|9
1598266200000|2020-08-24 10:50:00|7446.1|7431.1|7444.3|7429.3|7446.1|7431.1|7443.9|7428.9|33
1598266500000|2020-08-24 10:55:00|7444|7429|7444.8|7429.8|7444.8|7429.8|7443.7|7428.7|12
1598266800000|2020-08-24 11:00:00|7445.1|7430.1|7446.3|7431.3|7447.1|7432.1|7444.8|7429.8|35
1598267100000|2020-08-24 11:05:00|7446.2|7431.2|7446.3|7431.3|7446.3|7431.3|7446.2|7431.2|6
1598267400000|2020-08-24 11:10:00|7446.2|7431.2|7445.8|7430.8|7446.3|7431.3|7445.7|7430.7|46
1598267700000|2020-08-24 11:15:00|7445.9|7430.9|7445|7430|7445.9|7430.9|7445|7430|24
1598268000000|2020-08-24 11:20:00|7444.9|7429.9|7445.5|7430.5|7445.6|7430.6|7444.7|7429.7|24
1598268300000|2020-08-24 11:25:00|7445.6|7430.6|7444.8|7429.8|7445.6|7430.6|7444.4|7429.4|20
1598268600000|2020-08-24 11:30:00|7445|7430|7442.1|7427.1|7445|7430|7441.3|7426.3|30
1598268900000|2020-08-24 11:35:00|7442.2|7427.2|7439.5|7424.5|7442.2|7427.2|7439.5|7424.5|9
1598269200000|2020-08-24 11:40:00|7439.3|7424.3|7442.2|7427.2|7442.6|7427.6|7439.2|7424.2|27
1598269500000|2020-08-24 11:45:00|7442.1|7427.1|7442.4|7427.4|7442.6|7427.6|7441.9|7426.9|9
1598269800000|2020-08-24 11:50:00|7442.2|7427.2|7440.9|7425.9|7442.4|7427.4|7439.6|7424.6|52
1598270100000|2020-08-24 11:55:00|7440.4|7425.4|7440.8|7425.8|7441.7|7426.7|7440.4|7425.4|28
1598270400000|2020-08-24 12:00:00|7440.9|7425.9|7440.9|7425.9|7441.2|7426.2|7440.9|7425.9|9
1598270700000|2020-08-24 12:05:00|7441|7426|7440.5|7425.5|7441.1|7426.1|7440.3|7425.3|13
1598271000000|2020-08-24 12:10:00|7440.7|7425.7|7441.1|7426.1|7441.2|7426.2|7440.7|7425.7|9
1598271300000|2020-08-24 12:15:00|7441|7426|7440.9|7425.9|7441.3|7426.3|7440.8|7425.8|15
1598271600000|2020-08-24 12:20:00|7441|7426|7440.7|7425.7|7441.1|7426.1|7440.6|7425.6|10
1598271900000|2020-08-24 12:25:00|7440.5|7425.5|7441|7426|7441|7426|7440.5|7425.5|5
1598272200000|2020-08-24 12:30:00|7442.1|7427.1|7443.1|7428.1|7443.1|7428.1|7442|7427|8
1598272500000|2020-08-24 12:35:00|7443.2|7428.2|7445.2|7430.2|7446|7431|7443.2|7428.2|169
1598272800000|2020-08-24 12:40:00|7445.3|7430.3|7445.6|7430.6|7445.6|7430.6|7444.4|7429.4|73
1598273100000|2020-08-24 12:45:00|7444.7|7429.7|7445.6|7430.6|7445.6|7430.6|7444.7|7429.7|2
1598273400000|2020-08-24 12:50:00|7445.3|7430.3|7445|7430|7445.3|7430.3|7444.1|7429.1|21
1598273700000|2020-08-24 12:55:00|7444.8|7429.8|7444|7429|7444.8|7429.8|7443.8|7428.8|9
1598274000000|2020-08-24 13:00:00|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|7443.5|7428.5|11
1598274300000|2020-08-24 13:05:00|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|7443.9|7428.9|3
1598274600000|2020-08-24 13:10:00|7443.4|7428.4|7444.4|7429.4|7444.6|7429.6|7443.3|7428.3|7
1598274900000|2020-08-24 13:15:00|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|1
1598275200000|2020-08-24 13:20:00|7444.6|7429.6|7443.9|7428.9|7444.7|7429.7|7443.9|7428.9|5
1598275500000|2020-08-24 13:25:00|7443.5|7428.5|7443.9|7428.9|7444|7429|7443|7428|28
1598275800000|2020-08-24 13:30:00|7444|7429|7446.6|7431.6|7448.3|7433.3|7444|7429|106
1598276100000|2020-08-24 13:35:00|7446.5|7431.5|7445.8|7430.8|7448.1|7433.1|7445.7|7430.7|112
1598276400000|2020-08-24 13:40:00|7445.9|7430.9|7444.9|7429.9|7445.9|7430.9|7444.9|7429.9|18
1598276700000|2020-08-24 13:45:00|7444.7|7429.7|7443.3|7428.3|7444.7|7429.7|7442.6|7427.6|33
1598277000000|2020-08-24 13:50:00|7443.5|7428.5|7443.8|7428.8|7444.3|7429.3|7443.5|7428.5|12
1598277300000|2020-08-24 13:55:00|7444.1|7429.1|7445.8|7430.8|7446.2|7431.2|7444.1|7429.1|25
1598277600000|2020-08-24 14:00:00|7445.9|7430.9|7446|7431|7447|7432|7445.9|7430.9|11
1598277900000|2020-08-24 14:05:00|7445.5|7430.5|7444.8|7429.8|7445.9|7430.9|7443.9|7428.9|52
1598278200000|2020-08-24 14:10:00|7444.7|7429.7|7445.8|7430.8|7446.1|7431.1|7444.7|7429.7|66
1598278500000|2020-08-24 14:15:00|7445.5|7430.5|7445|7430|7446.4|7431.4|7445|7430|21
1598278800000|2020-08-24 14:20:00|7444.9|7429.9|7445|7430|7445.4|7430.4|7444.8|7429.8|10
1598279100000|2020-08-24 14:25:00|7445.4|7430.4|7445.6|7430.6|7445.6|7430.6|7445.4|7430.4|2
1598279400000|2020-08-24 14:30:00|7445.5|7430.5|7446|7431|7446.6|7431.6|7445|7430|22
1598279700000|2020-08-24 14:35:00|7446.2|7431.2|7445.6|7430.6|7447.1|7432.1|7445|7430|35
1598280000000|2020-08-24 14:40:00|7443.9|7428.9|7444|7429|7444.2|7429.2|7442.7|7427.7|34
1598280300000|2020-08-24 14:45:00|7443.9|7428.9|7444.9|7429.9|7445.1|7430.1|7443.9|7428.9|36
1598280600000|2020-08-24 14:50:00|7444.8|7429.8|7446|7431|7446|7431|7444.4|7429.4|35
1598280900000|2020-08-24 14:55:00|7445.9|7430.9|7447|7432|7447|7432|7445|7430|13
1598281200000|2020-08-24 15:00:00|7447.2|7432.2|7447.4|7432.4|7447.8|7432.8|7447|7432|14
1598281500000|2020-08-24 15:05:00|7447.7|7432.7|7447.8|7432.8|7448|7433|7446.9|7431.9|13
1598281800000|2020-08-24 15:10:00|7447.9|7432.9|7449|7434|7449|7434|7447.9|7432.9|21
1598282100000|2020-08-24 15:15:00|7449.4|7434.4|7449.1|7434.1|7449.6|7434.6|7448.9|7433.9|20
1598282400000|2020-08-24 15:20:00|7449|7434|7449.3|7434.3|7449.3|7434.3|7447.7|7432.7|14
1598282700000|2020-08-24 15:25:00|7449.4|7434.4|7450.6|7435.6|7450.7|7435.7|7449.4|7434.4|77
1598283000000|2020-08-24 15:30:00|7450.5|7435.5|7450.6|7435.6|7450.6|7435.6|7450.2|7435.2|4
1598283300000|2020-08-24 15:35:00|7451|7436|7451|7436|7451.3|7436.3|7450.8|7435.8|6
1598283600000|2020-08-24 15:40:00|7450.8|7435.8|7450.4|7435.4|7451.2|7436.2|7450|7435|17
1598283900000|2020-08-24 15:45:00|7450.5|7435.5|7449.6|7434.6|7450.6|7435.6|7449.6|7434.6|19
1598284200000|2020-08-24 15:50:00|7449.9|7434.9|7449.1|7434.1|7450.4|7435.4|7449.1|7434.1|11
1598284500000|2020-08-24 15:55:00|7449.4|7434.4|7448.8|7433.8|7449.6|7434.6|7448.8|7433.8|5
1598284800000|2020-08-24 16:00:00|7448.7|7433.7|7449.6|7434.6|7449.6|7434.6|7448.7|7433.7|5
1598285100000|2020-08-24 16:05:00|7449.9|7434.9|7450.7|7435.7|7450.7|7435.7|7449.9|7434.9|6
1598285400000|2020-08-24 16:10:00|7450.8|7435.8|7450.8|7435.8|7451.4|7436.4|7450.8|7435.8|9
1598285700000|2020-08-24 16:15:00|7450.9|7435.9|7450|7435|7451|7436|7449.8|7434.8|12
1598286000000|2020-08-24 16:20:00|7449.9|7434.9|7449|7434|7450|7435|7449|7434|12
1598286300000|2020-08-24 16:25:00|7448.8|7433.8|7449|7434|7449.1|7434.1|7448.8|7433.8|4
1598286600000|2020-08-24 16:30:00|7448.8|7433.8|7448.8|7433.8|7449.1|7434.1|7448.7|7433.7|8
1598287200000|2020-08-24 16:40:00|7448.7|7433.7|7449.1|7434.1|7449.1|7434.1|7448.3|7433.3|11
1598287800000|2020-08-24 16:50:00|7449|7434|7448.8|7433.8|7449|7434|7448.8|7433.8|2
1598288400000|2020-08-24 17:00:00|7448.7|7433.7|7448.6|7433.6|7448.8|7433.8|7448.6|7433.6|3
1598288700000|2020-08-24 17:05:00|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|1
1598289000000|2020-08-24 17:10:00|7448.6|7433.6|7448.8|7433.8|7448.8|7433.8|7448.5|7433.5|4
1598289600000|2020-08-24 17:20:00|7448.9|7433.9|7448.8|7433.8|7448.9|7433.9|7448.8|7433.8|2
1598289900000|2020-08-24 17:25:00|7448.6|7433.6|7448|7433|7448.6|7433.6|7447.9|7432.9|5
1598290500000|2020-08-24 17:35:00|7447.8|7432.8|7446.5|7431.5|7447.8|7432.8|7446.5|7431.5|6
1598290800000|2020-08-24 17:40:00|7446.4|7431.4|7446.4|7431.4|7446.5|7431.5|7446.4|7431.4|3
1598291100000|2020-08-24 17:45:00|7446.3|7431.3|7446.1|7431.1|7446.5|7431.5|7445.2|7430.2|189
1598291400000|2020-08-24 17:50:00|7445.9|7430.9|7445.6|7430.6|7446.1|7431.1|7445.5|7430.5|16
1598291700000|2020-08-24 17:55:00|7445.5|7430.5|7445.6|7430.6|7445.6|7430.6|7445.4|7430.4|11
1598292600000|2020-08-24 18:10:00|7444.8|7429.8|7444.1|7429.1|7444.8|7429.8|7444.1|7429.1|9
1598292900000|2020-08-24 18:15:00|7444.2|7429.2|7444.8|7429.8|7444.8|7429.8|7443|7428|25
1598293200000|2020-08-24 18:20:00|7445.4|7430.4|7445.8|7430.8|7445.8|7430.8|7445.3|7430.3|9
1598293500000|2020-08-24 18:25:00|7445.1|7430.1|7445.5|7430.5|7445.5|7430.5|7445.1|7430.1|3
1598293800000|2020-08-24 18:30:00|7445.6|7430.6|7444.3|7429.3|7445.6|7430.6|7444.3|7429.3|4
1598294100000|2020-08-24 18:35:00|7444.7|7429.7|7446.1|7431.1|7446.1|7431.1|7444.7|7429.7|4
1598294400000|2020-08-24 18:40:00|7445.8|7430.8|7445.6|7430.6|7445.8|7430.8|7445.5|7430.5|5
1598294700000|2020-08-24 18:45:00|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|1
1598295000000|2020-08-24 18:50:00|7445.6|7430.6|7445.2|7430.2|7446.1|7431.1|7445.2|7430.2|11
1598295300000|2020-08-24 18:55:00|7445.1|7430.1|7445.4|7430.4|7445.6|7430.6|7444.7|7429.7|11
1598295600000|2020-08-24 19:00:00|7445.5|7430.5|7446.6|7431.6|7446.7|7431.7|7445.5|7430.5|12
1598295900000|2020-08-24 19:05:00|7446.8|7431.8|7446.7|7431.7|7446.8|7431.8|7446|7431|11
1598296200000|2020-08-24 19:10:00|7446.4|7431.4|7445.1|7430.1|7446.4|7431.4|7445|7430|19
1598296500000|2020-08-24 19:15:00|7444.8|7429.8|7446.5|7431.5|7446.5|7431.5|7444.5|7429.5|12
1598296800000|2020-08-24 19:20:00|7445.6|7430.6|7445.6|7430.6|7446.8|7431.8|7445.6|7430.6|5
1598297100000|2020-08-24 19:25:00|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|1
1598297400000|2020-08-24 19:30:00|7445.8|7430.8|7446.6|7431.6|7446.6|7431.6|7445.8|7430.8|4
1598297700000|2020-08-24 19:35:00|7446.5|7431.5|7446.3|7431.3|7446.5|7431.5|7446.3|7431.3|2
1598298300000|2020-08-24 19:45:00|7446.6|7431.6|7446.8|7431.8|7446.9|7431.9|7446.6|7431.6|4
1598322600000|2020-08-25 02:30:00|7442.5|7427.5|7442.5|7427.5|7442.5|7427.5|7442.5|7427.5|1
1598322900000|2020-08-25 02:35:00|7442.3|7427.3|7441.4|7426.4|7442.3|7427.3|7441.4|7426.4|6
1598323500000|2020-08-25 02:45:00|7441.8|7426.8|7441.3|7426.3|7442.2|7427.2|7441.3|7426.3|4
1598323800000|2020-08-25 02:50:00|7441.9|7416.9|7441.4|7426.4|7441.9|7426.4|7441.4|7416.9|2
1598324100000|2020-08-25 02:55:00|7440.9|7425.9|7440.4|7425.4|7441.4|7426.4|7440.3|7425.3|24
1598324400000|2020-08-25 03:00:00|7440.3|7425.3|7440.2|7425.2|7441.2|7426.2|7440.2|7425.2|8
1598324700000|2020-08-25 03:05:00|7440.3|7425.3|7440.2|7425.2|7440.3|7425.3|7440.1|7425.1|4
1598325000000|2020-08-25 03:10:00|7439.6|7424.6|7439.3|7424.3|7439.6|7424.6|7439|7424|22
1598325300000|2020-08-25 03:15:00|7439.4|7424.4|7439.3|7424.3|7439.4|7424.4|7439.3|7424.3|2
1598325600000|2020-08-25 03:20:00|7439.4|7424.4|7439.4|7424.4|7439.4|7424.4|7439.4|7424.4|1
1598325900000|2020-08-25 03:25:00|7439.8|7424.8|7439.8|7424.8|7440.1|7425.1|7439.7|7424.7|6
1598326200000|2020-08-25 03:30:00|7439.7|7424.7|7440.4|7425.4|7440.4|7425.4|7436.7|7421.7|160
1598326500000|2020-08-25 03:35:00|7440.5|7425.5|7438.6|7423.6|7441.6|7426.6|7438.4|7423.4|124
1598326800000|2020-08-25 03:40:00|7438.5|7423.5|7437.2|7422.2|7438.6|7423.6|7436|7421|157
1598327100000|2020-08-25 03:45:00|7437.3|7422.3|7438.6|7423.6|7439.3|7424.3|7437.3|7422.3|41
1598327400000|2020-08-25 03:50:00|7438.7|7423.7|7442.2|7427.2|7443.1|7428.1|7438.6|7423.6|103
1598327700000|2020-08-25 03:55:00|7442.3|7427.3|7441.6|7426.6|7442.6|7427.6|7440.9|7425.9|59
1598328000000|2020-08-25 04:00:00|7441.5|7426.5|7440.3|7425.3|7441.6|7426.6|7440|7425|69
1598328300000|2020-08-25 04:05:00|7440.2|7425.2|7440.3|7425.3|7440.6|7425.6|7439.9|7424.9|64
1598328600000|2020-08-25 04:10:00|7440.2|7425.2|7441.1|7426.1|7441.7|7426.7|7440.2|7425.2|36
1598328900000|2020-08-25 04:15:00|7441.2|7426.2|7442.2|7427.2|7442.2|7427.2|7440.6|7425.6|46
1598329200000|2020-08-25 04:20:00|7442.1|7427.1|7445.1|7430.1|7447.1|7432.1|7442.1|7427.1|129
1598329500000|2020-08-25 04:25:00|7445.2|7430.2|7447.4|7432.4|7447.4|7432.4|7445|7430|119
1598329800000|2020-08-25 04:30:00|7447.5|7432.5|7451.1|7436.1|7451.1|7436.1|7446.7|7431.7|135
1598330100000|2020-08-25 04:35:00|7451.2|7436.2|7452.8|7437.8|7455.5|7440.5|7451.2|7436.2|113
1598330400000|2020-08-25 04:40:00|7453|7438|7454.7|7439.7|7456.6|7441.6|7451.9|7436.9|103
1598330700000|2020-08-25 04:45:00|7454.9|7439.9|7452.1|7437.1|7455.7|7440.7|7451.9|7436.9|74
1598331000000|2020-08-25 04:50:00|7451.6|7436.6|7452.3|7437.3|7453|7438|7451.6|7436.6|87
1598331300000|2020-08-25 04:55:00|7452.1|7437.1|7449.8|7434.8|7452.2|7437.2|7448.5|7433.5|94
1598331600000|2020-08-25 05:00:00|7449.7|7434.7|7454.3|7439.3|7454.5|7439.5|7449.3|7434.3|114
1598331900000|2020-08-25 05:05:00|7454.4|7439.4|7461.9|7446.9|7464.5|7449.5|7454.4|7439.4|171
1598332200000|2020-08-25 05:10:00|7461.8|7446.8|7464.5|7449.5|7464.5|7449.5|7459.7|7444.7|75
1598332500000|2020-08-25 05:15:00|7464.4|7449.4|7465.6|7450.6|7466.5|7451.5|7463.4|7448.4|100
1598332800000|2020-08-25 05:20:00|7465.5|7450.5|7466.1|7451.1|7466.6|7451.6|7464.8|7449.8|66
1598333100000|2020-08-25 05:25:00|7466.2|7451.2|7465.9|7450.9|7467.8|7452.8|7465.3|7450.3|126
1598333400000|2020-08-25 05:30:00|7466.1|7451.1|7466|7451|7467|7452|7465|7450|129
1598333700000|2020-08-25 05:35:00|7466.1|7451.1|7466.3|7451.3|7466.6|7451.6|7465|7450|77
1598334000000|2020-08-25 05:40:00|7466.2|7451.2|7466|7451|7466.8|7451.8|7465.8|7450.8|39
1598334300000|2020-08-25 05:45:00|7465.9|7450.9|7466.9|7451.9|7467.3|7452.3|7465.2|7450.2|49
1598334600000|2020-08-25 05:50:00|7467|7452|7469.6|7454.6|7469.9|7454.9|7466.9|7451.9|84
1598334900000|2020-08-25 05:55:00|7469.7|7454.7|7470.7|7455.7|7471.7|7456.7|7469.5|7454.5|98
1598335200000|2020-08-25 06:00:00|7470.1|7455.1|7466.8|7451.8|7470.1|7455.1|7466.5|7451.5|79
1598335500000|2020-08-25 06:05:00|7466.9|7451.9|7468.2|7453.2|7468.7|7453.7|7466.2|7451.2|74
1598335800000|2020-08-25 06:10:00|7468.4|7453.4|7470.7|7455.7|7471|7456|7467.7|7452.7|63
1598336100000|2020-08-25 06:15:00|7470.8|7455.8|7470.4|7455.4|7471.1|7456.1|7468.6|7453.6|72
1598336400000|2020-08-25 06:20:00|7470.3|7455.3|7471.7|7456.7|7471.8|7456.8|7469.7|7454.7|67
1598336700000|2020-08-25 06:25:00|7471.5|7456.5|7470.8|7455.8|7471.7|7456.7|7470.7|7455.7|59
1598337000000|2020-08-25 06:30:00|7470.9|7455.9|7470|7455|7471.1|7456.1|7469.3|7454.3|59
1598337300000|2020-08-25 06:35:00|7470.4|7455.4|7469.8|7454.8|7470.7|7455.7|7468.8|7453.8|64
1598337600000|2020-08-25 06:40:00|7469.7|7454.7|7470.2|7455.2|7470.3|7455.3|7468.9|7453.9|40
1598337900000|2020-08-25 06:45:00|7470.3|7455.3|7469.7|7454.7|7470.3|7455.3|7469.7|7454.7|24
1598338200000|2020-08-25 06:50:00|7470.1|7455.1|7473.4|7458.4|7473.4|7458.4|7469.9|7454.9|58
1598338500000|2020-08-25 06:55:00|7473.3|7458.3|7472.7|7457.7|7473.8|7458.8|7471.9|7456.9|66
1598338800000|2020-08-25 07:00:00|7472.8|7457.8|7473|7458|7473.2|7458.2|7471.6|7456.6|80
1598339100000|2020-08-25 07:05:00|7473.1|7458.1|7472.7|7457.7|7474.1|7459.1|7472.6|7457.6|52
1598339400000|2020-08-25 07:10:00|7472.6|7457.6|7471|7456|7472.6|7457.6|7471|7456|32
1598339700000|2020-08-25 07:15:00|7471.2|7456.2|7471.1|7456.1|7472.1|7457.1|7470.5|7455.5|57
1598340000000|2020-08-25 07:20:00|7471.2|7456.2|7471.3|7456.3|7472.2|7457.2|7470.4|7455.4|76
1598340300000|2020-08-25 07:25:00|7471.4|7456.4|7473|7458|7473.1|7458.1|7471.1|7456.1|106
1598340600000|2020-08-25 07:30:00|7473.1|7458.1|7475.4|7460.4|7475.6|7460.6|7472.6|7457.6|69
1598340900000|2020-08-25 07:35:00|7475.6|7460.6|7475.5|7460.5|7476.7|7461.7|7474.4|7459.4|43
1598341200000|2020-08-25 07:40:00|7475.4|7460.4|7478.4|7463.4|7478.6|7463.6|7475.1|7460.1|58
1598341500000|2020-08-25 07:45:00|7478.3|7463.3|7473.2|7458.2|7479.3|7464.3|7473.1|7458.1|65
1598341800000|2020-08-25 07:50:00|7473.1|7458.1|7472.4|7457.4|7473.7|7458.7|7472|7457|58
1598342100000|2020-08-25 07:55:00|7472.5|7457.5|7471.4|7456.4|7472.5|7457.5|7469.8|7454.8|81
1598342400000|2020-08-25 08:00:00|7471.5|7456.5|7465|7450|7472|7457|7465|7450|101
1598342700000|2020-08-25 08:05:00|7464.8|7449.8|7465.8|7450.8|7466.6|7451.6|7462|7447|94
1598343000000|2020-08-25 08:10:00|7465.9|7450.9|7465.1|7450.1|7465.9|7450.9|7464.5|7449.5|37
1598343300000|2020-08-25 08:15:00|7465.4|7450.4|7465.1|7450.1|7465.4|7450.4|7464.6|7449.6|26
1598343600000|2020-08-25 08:20:00|7465|7450|7464.1|7449.1|7465.4|7450.4|7464.1|7449.1|42
1598343900000|2020-08-25 08:25:00|7463.9|7448.9|7461|7446|7464.1|7449.1|7461|7446|49
1598344200000|2020-08-25 08:30:00|7461.1|7446.1|7463.1|7448.1|7463.8|7448.8|7460.9|7445.9|71
1598344500000|2020-08-25 08:35:00|7462.9|7447.9|7462.6|7447.6|7463.9|7448.9|7462.5|7447.5|27
1598344800000|2020-08-25 08:40:00|7462.5|7447.5|7459.8|7444.8|7463.4|7448.4|7459.8|7444.8|70
1598345100000|2020-08-25 08:45:00|7460.1|7445.1|7460|7445|7460.6|7445.6|7459.6|7444.6|24
1598345400000|2020-08-25 08:50:00|7460.1|7445.1|7456.7|7441.7|7460.5|7445.5|7454.9|7439.9|66
1598345700000|2020-08-25 08:55:00|7456.5|7441.5|7456|7441|7457|7442|7455.2|7440.2|21
1598346000000|2020-08-25 09:00:00|7456.4|7441.4|7456|7441|7458.6|7443.6|7455.9|7440.9|54
1598346300000|2020-08-25 09:05:00|7456.1|7441.1|7456.1|7441.1|7456.4|7441.4|7455.5|7440.5|15
1598346600000|2020-08-25 09:10:00|7456|7441|7455|7440|7456.1|7441.1|7454.7|7439.7|22
1598346900000|2020-08-25 09:15:00|7454.7|7439.7|7453.1|7438.1|7454.7|7439.7|7452.7|7437.7|27
1598347200000|2020-08-25 09:20:00|7453|7438|7452.7|7437.7|7453.4|7438.4|7452.2|7437.2|50
1598347500000|2020-08-25 09:25:00|7453|7438|7454.1|7439.1|7454.1|7439.1|7452.3|7437.3|39
1598347800000|2020-08-25 09:30:00|7454|7439|7455.2|7440.2|7455.2|7440.2|7452.3|7437.3|43
1598348100000|2020-08-25 09:35:00|7455.6|7440.6|7455.1|7440.1|7456.8|7441.8|7454.3|7439.3|48
1598348400000|2020-08-25 09:40:00|7455.5|7440.5|7456.6|7441.6|7456.6|7441.6|7454.6|7439.6|26
1598348700000|2020-08-25 09:45:00|7456.5|7441.5|7455.6|7440.6|7456.6|7441.6|7455.5|7440.5|22
1598349000000|2020-08-25 09:50:00|7455.8|7440.8|7455.3|7440.3|7455.8|7440.8|7454.7|7439.7|23
1598349300000|2020-08-25 09:55:00|7454.9|7439.9|7455.3|7440.3|7455.3|7440.3|7454.7|7439.7|4
1598349600000|2020-08-25 10:00:00|7454.8|7439.8|7455|7440|7455.5|7440.5|7454.5|7439.5|16
1598349900000|2020-08-25 10:05:00|7454.7|7439.7|7455.3|7440.3|7455.6|7440.6|7454.5|7439.5|17
1598350200000|2020-08-25 10:10:00|7455.2|7440.2|7454.6|7439.6|7455.4|7440.4|7454.5|7439.5|30
1598350500000|2020-08-25 10:15:00|7454.7|7439.7|7454.4|7439.4|7454.7|7439.7|7454.4|7439.4|4
1598350800000|2020-08-25 10:20:00|7454.2|7439.2|7454.5|7439.5|7455|7440|7453.5|7438.5|21
1598351100000|2020-08-25 10:25:00|7454.4|7439.4|7454.1|7439.1|7454.4|7439.4|7453.6|7438.6|12
1598351400000|2020-08-25 10:30:00|7454.4|7439.4|7454.3|7439.3|7454.4|7439.4|7453.7|7438.7|11
1598351700000|2020-08-25 10:35:00|7454.7|7439.7|7454.8|7439.8|7454.8|7439.8|7454.7|7439.7|4
1598352000000|2020-08-25 10:40:00|7454.7|7439.7|7454.8|7439.8|7454.8|7439.8|7454.6|7439.6|6
1598352600000|2020-08-25 10:50:00|7454.6|7439.6|7455.6|7440.6|7455.6|7440.6|7454.6|7439.6|6
1598352900000|2020-08-25 10:55:00|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|7454.3|7439.3|19
1598353200000|2020-08-25 11:00:00|7454.9|7439.9|7453.4|7438.4|7455|7440|7452.7|7437.7|27
1598353500000|2020-08-25 11:05:00|7453.3|7438.3|7453.4|7438.4|7453.4|7438.4|7452.4|7437.4|14
1598353800000|2020-08-25 11:10:00|7453.2|7438.2|7453.3|7438.3|7453.3|7438.3|7452.5|7437.5|11
1598354100000|2020-08-25 11:15:00|7453.1|7438.1|7453.5|7438.5|7453.6|7438.6|7453|7438|6
1598354400000|2020-08-25 11:20:00|7453.7|7438.7|7453.8|7438.8|7453.8|7438.8|7453.7|7438.7|4
1598354700000|2020-08-25 11:25:00|7453.6|7438.6|7454.9|7439.9|7454.9|7439.9|7453.6|7438.6|11
1598355000000|2020-08-25 11:30:00|7454.8|7439.8|7454.6|7439.6|7454.8|7439.8|7454.6|7439.6|5
1598355600000|2020-08-25 11:40:00|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1598356200000|2020-08-25 11:50:00|7454.2|7439.2|7453.7|7438.7|7454.6|7439.6|7453.4|7438.4|16
1598356500000|2020-08-25 11:55:00|7453.9|7438.9|7453.6|7438.6|7453.9|7438.9|7453.6|7438.6|3
1598356800000|2020-08-25 12:00:00|7453.8|7438.8|7454.1|7439.1|7454.1|7439.1|7453.8|7438.8|5
1598357100000|2020-08-25 12:05:00|7454.2|7439.2|7454.4|7439.4|7454.4|7439.4|7454.2|7439.2|4
1598357400000|2020-08-25 12:10:00|7454.3|7439.3|7455.4|7440.4|7455.4|7440.4|7454.3|7439.3|4
1598357700000|2020-08-25 12:15:00|7455.6|7440.6|7455.4|7440.4|7455.6|7440.6|7455.3|7440.3|4
1598358000000|2020-08-25 12:20:00|7455.5|7440.5|7455.5|7440.5|7455.6|7440.6|7455.5|7440.5|3
1598358300000|2020-08-25 12:25:00|7455.8|7440.8|7455.9|7440.9|7455.9|7440.9|7455.8|7440.8|2
1598358600000|2020-08-25 12:30:00|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|1
1598358900000|2020-08-25 12:35:00|7455.9|7440.9|7456.2|7441.2|7456.2|7441.2|7455|7440|13
1598359200000|2020-08-25 12:40:00|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456|7441|3
1598359500000|2020-08-25 12:45:00|7455.9|7440.9|7456.1|7441.1|7456.1|7441.1|7455.8|7440.8|4
1598359800000|2020-08-25 12:50:00|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.6|7440.6|3
1598360100000|2020-08-25 12:55:00|7455.6|7440.6|7455.4|7440.4|7455.6|7440.6|7455.4|7440.4|4
1598360400000|2020-08-25 13:00:00|7455.3|7440.3|7454|7439|7455.3|7440.3|7454|7439|11
1598360700000|2020-08-25 13:05:00|7453.9|7438.9|7455.1|7440.1|7455.1|7440.1|7453.7|7438.7|8
1598361000000|2020-08-25 13:10:00|7455|7440|7455.4|7440.4|7455.4|7440.4|7455|7440|3
1598361600000|2020-08-25 13:20:00|7455|7440|7454.9|7439.9|7455|7440|7454.8|7439.8|3
1598361900000|2020-08-25 13:25:00|7455.4|7440.4|7455.2|7440.2|7456.2|7441.2|7455.2|7440.2|7
1598362200000|2020-08-25 13:30:00|7455.4|7440.4|7455.5|7440.5|7455.7|7440.7|7455.4|7440.4|6
1598362500000|2020-08-25 13:35:00|7455.6|7440.6|7455.2|7440.2|7455.7|7440.7|7454.8|7439.8|16
1598362800000|2020-08-25 13:40:00|7455.4|7440.4|7455.3|7440.3|7456.2|7441.2|7455.1|7440.1|9
1598363100000|2020-08-25 13:45:00|7455.7|7440.7|7455.5|7440.5|7455.7|7440.7|7455.5|7440.5|2
1598363700000|2020-08-25 13:55:00|7455.4|7440.4|7455.1|7440.1|7455.5|7440.5|7455.1|7440.1|5
1598364000000|2020-08-25 14:00:00|7455.5|7440.5|7457.2|7442.2|7457.7|7442.7|7455.4|7440.4|18
1598364300000|2020-08-25 14:05:00|7456.9|7441.9|7456.8|7441.8|7456.9|7441.9|7456.2|7441.2|8
1598364600000|2020-08-25 14:10:00|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|1
1598364900000|2020-08-25 14:15:00|7455.6|7440.6|7455.7|7440.7|7455.9|7440.9|7455.6|7440.6|3
1598365200000|2020-08-25 14:20:00|7455.5|7440.5|7453.7|7438.7|7455.5|7440.5|7453.7|7438.7|10
1598365500000|2020-08-25 14:25:00|7453.9|7438.9|7453.9|7438.9|7454.5|7439.5|7453.8|7438.8|5
1598365800000|2020-08-25 14:30:00|7454.5|7439.5|7454.1|7439.1|7454.7|7439.7|7454.1|7439.1|4
1598366100000|2020-08-25 14:35:00|7453.8|7438.8|7454.2|7439.2|7454.2|7439.2|7453.8|7438.8|2
1598366400000|2020-08-25 14:40:00|7454.6|7439.6|7455|7440|7455|7440|7454.2|7439.2|6
1598366700000|2020-08-25 14:45:00|7455.2|7440.2|7455.8|7440.8|7456.2|7441.2|7455.2|7440.2|8
1598367000000|2020-08-25 14:50:00|7455|7440|7455|7440|7455|7440|7454.8|7439.8|3
1598367300000|2020-08-25 14:55:00|7454.8|7439.8|7454.6|7439.6|7454.8|7439.8|7454.6|7439.6|2
1598367600000|2020-08-25 15:00:00|7454.8|7439.8|7455.6|7440.6|7455.6|7440.6|7454.8|7439.8|3
1598367900000|2020-08-25 15:05:00|7455.4|7440.4|7455|7440|7455.4|7440.4|7455|7440|4
1598368200000|2020-08-25 15:10:00|7454.8|7439.8|7454.6|7439.6|7455|7440|7454.6|7439.6|4
1598368500000|2020-08-25 15:15:00|7454.8|7439.8|7454.8|7439.8|7455.2|7440.2|7454.8|7439.8|5
1598368800000|2020-08-25 15:20:00|7455|7440|7454.4|7439.4|7455|7440|7454.4|7439.4|5
1598369100000|2020-08-25 15:25:00|7454.8|7439.8|7454.8|7439.8|7455|7440|7454.8|7439.8|3
1598369700000|2020-08-25 15:35:00|7455|7440|7454.8|7439.8|7455|7440|7454.8|7439.8|2
1598370000000|2020-08-25 15:40:00|7455|7440|7454.8|7439.8|7455|7440|7454.8|7439.8|2
1598370900000|2020-08-25 15:55:00|7454.6|7439.6|7454.2|7439.2|7454.6|7439.6|7454.2|7439.2|2
1598371500000|2020-08-25 16:05:00|7454.8|7439.8|7454.2|7439.2|7455|7440|7454.2|7439.2|6
1598371800000|2020-08-25 16:10:00|7454.6|7439.6|7455.2|7440.2|7455.2|7440.2|7454.6|7439.6|6
1598372100000|2020-08-25 16:15:00|7455|7440|7454.8|7439.8|7455|7440|7454.6|7439.6|4
1598372400000|2020-08-25 16:20:00|7454.6|7439.6|7454.8|7439.8|7454.8|7439.8|7454.2|7439.2|6
1598372700000|2020-08-25 16:25:00|7455.2|7440.2|7455.2|7440.2|7455.8|7440.8|7455.2|7440.2|4
1598373000000|2020-08-25 16:30:00|7455|7440|7455|7440|7455.2|7440.2|7455|7440|7
1598374500000|2020-08-25 16:55:00|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|1
1598375100000|2020-08-25 17:05:00|7454.8|7439.8|7455.1|7440.1|7455.1|7440.1|7454.6|7439.6|5
1598375700000|2020-08-25 17:15:00|7454.8|7439.8|7455.1|7440.1|7455.1|7440.1|7454.8|7439.8|4
1598376300000|2020-08-25 17:25:00|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|1
1598376600000|2020-08-25 17:30:00|7455.1|7440.1|7455.3|7440.3|7455.3|7440.3|7455.1|7440.1|4
1598376900000|2020-08-25 17:35:00|7455.1|7440.1|7455.3|7440.3|7455.3|7440.3|7455.1|7440.1|2
1598377200000|2020-08-25 17:40:00|7455.1|7440.1|7455.3|7440.3|7455.3|7440.3|7455.1|7440.1|2
1598377500000|2020-08-25 17:45:00|7455.2|7440.2|7455.6|7440.6|7455.9|7440.9|7455.2|7440.2|3
1598378100000|2020-08-25 17:55:00|7455.2|7440.2|7455|7440|7455.4|7440.4|7455|7440|3
1598378700000|2020-08-25 18:05:00|7455.8|7440.8|7455.6|7440.6|7455.8|7440.8|7455.6|7440.6|4
1598379000000|2020-08-25 18:10:00|7455.2|7440.2|7455|7440|7455.2|7440.2|7455|7440|2
1598379300000|2020-08-25 18:15:00|7454.8|7439.8|7456|7441|7456|7441|7454.8|7439.8|9
1598379600000|2020-08-25 18:20:00|7456.1|7441.1|7455.8|7440.8|7456.3|7441.3|7455.5|7440.5|56
1598379900000|2020-08-25 18:25:00|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|1
1598380500000|2020-08-25 18:35:00|7455|7440|7454.8|7439.8|7455|7440|7454.8|7439.8|2
1598380800000|2020-08-25 18:40:00|7454.6|7439.6|7454.8|7439.8|7454.8|7439.8|7454.6|7439.6|2
1598381700000|2020-08-25 18:55:00|7454.6|7439.6|7454.8|7439.8|7454.8|7439.8|7454.6|7439.6|2
1598382000000|2020-08-25 19:00:00|7454.7|7439.7|7454.5|7439.5|7454.7|7439.7|7454.5|7439.5|2
1598382300000|2020-08-25 19:05:00|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|1
1598382600000|2020-08-25 19:10:00|7454.1|7439.1|7454.7|7439.7|7454.7|7439.7|7453.3|7438.3|25
1598383200000|2020-08-25 19:20:00|7454.6|7439.6|7453.7|7438.7|7454.6|7439.6|7453.6|7438.6|7
1598383500000|2020-08-25 19:25:00|7454.2|7439.2|7454.5|7439.5|7454.5|7439.5|7454.2|7439.2|2
1598383800000|2020-08-25 19:30:00|7454|7439|7454.5|7439.5|7454.5|7439.5|7454|7439|3
1598385300000|2020-08-25 19:55:00|7454.7|7439.7|7454|7439|7454.7|7439.7|7454|7439|3
1598409000000|2020-08-26 02:30:00|7459.3|7434.3|7458.7|7433.7|7459.3|7434.3|7458.7|7433.7|2
1598409300000|2020-08-26 02:35:00|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|1
1598411100000|2020-08-26 03:05:00|7459|7434|7458.5|7433.5|7459.1|7434.1|7454.1|7429.1|371
1598411400000|2020-08-26 03:10:00|7458.4|7433.4|7453.4|7438.4|7458.4|7438.4|7453.4|7432.9|5
1598412000000|2020-08-26 03:20:00|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|1
1598412600000|2020-08-26 03:30:00|7452.5|7437.5|7460.2|7445.2|7460.3|7445.3|7452.4|7437.4|130
1598412900000|2020-08-26 03:35:00|7460.1|7445.1|7458.7|7443.7|7461.8|7446.8|7456.5|7441.5|78
1598413200000|2020-08-26 03:40:00|7458.8|7443.8|7454.5|7439.5|7459.5|7444.5|7454.2|7439.2|93
1598413500000|2020-08-26 03:45:00|7454.4|7439.4|7454.9|7439.9|7455.4|7440.4|7454.2|7439.2|40
1598413800000|2020-08-26 03:50:00|7455|7440|7459.5|7444.5|7459.9|7444.9|7454.8|7439.8|114
1598414100000|2020-08-26 03:55:00|7459.6|7444.6|7461.1|7446.1|7461.3|7446.3|7459.5|7444.5|92
1598414400000|2020-08-26 04:00:00|7461|7446|7460.7|7445.7|7461.4|7446.4|7460.3|7445.3|71
1598414700000|2020-08-26 04:05:00|7460.8|7445.8|7460.8|7445.8|7461.1|7446.1|7460.5|7445.5|16
1598415000000|2020-08-26 04:10:00|7460.9|7445.9|7459.2|7444.2|7460.9|7445.9|7458.8|7443.8|64
1598415300000|2020-08-26 04:15:00|7459|7444|7460.6|7445.6|7460.7|7445.7|7459|7444|31
1598415600000|2020-08-26 04:20:00|7460.8|7445.8|7460.1|7445.1|7460.8|7445.8|7459.7|7444.7|25
1598415900000|2020-08-26 04:25:00|7460|7445|7460.6|7445.6|7460.8|7445.8|7459.9|7444.9|20
1598416200000|2020-08-26 04:30:00|7461|7446|7459.8|7444.8|7462.5|7447.5|7458.6|7443.6|88
1598416500000|2020-08-26 04:35:00|7459.7|7444.7|7457|7442|7459.7|7444.7|7456.3|7441.3|92
1598416800000|2020-08-26 04:40:00|7456.9|7441.9|7456|7441|7457|7442|7454.2|7439.2|77
1598417100000|2020-08-26 04:45:00|7456.1|7441.1|7457.3|7442.3|7458.4|7443.4|7456.1|7441.1|70
1598417400000|2020-08-26 04:50:00|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|7456.3|7441.3|34
1598417700000|2020-08-26 04:55:00|7457|7442|7457.4|7442.4|7457.4|7442.4|7456.3|7441.3|34
1598418000000|2020-08-26 05:00:00|7457|7442|7458.6|7443.6|7458.7|7443.7|7453.4|7438.4|90
1598418300000|2020-08-26 05:05:00|7458.5|7443.5|7461|7446|7461.1|7446.1|7458|7443|95
1598418600000|2020-08-26 05:10:00|7461.1|7446.1|7466.3|7451.3|7467.4|7452.4|7461.1|7446.1|100
1598418900000|2020-08-26 05:15:00|7466.4|7451.4|7465.5|7450.5|7466.7|7451.7|7463.4|7448.4|70
1598419200000|2020-08-26 05:20:00|7465.7|7450.7|7465.1|7450.1|7465.7|7450.7|7463.9|7448.9|49
1598419500000|2020-08-26 05:25:00|7465|7450|7467.1|7452.1|7467.4|7452.4|7465|7450|65
1598419800000|2020-08-26 05:30:00|7466.7|7451.7|7468.1|7453.1|7468.1|7453.1|7465.9|7450.9|72
1598420100000|2020-08-26 05:35:00|7468|7453|7469.2|7454.2|7470.1|7455.1|7468|7453|46
1598420400000|2020-08-26 05:40:00|7469.5|7454.5|7468.9|7453.9|7469.5|7454.5|7468|7453|49
1598420700000|2020-08-26 05:45:00|7468.8|7453.8|7468|7453|7469|7454|7467.4|7452.4|46
1598421000000|2020-08-26 05:50:00|7468.2|7453.2|7467.3|7452.3|7468.5|7453.5|7466.9|7451.9|37
1598421300000|2020-08-26 05:55:00|7467.4|7452.4|7465.9|7450.9|7467.8|7452.8|7465.7|7450.7|40
1598421600000|2020-08-26 06:00:00|7466.5|7451.5|7467.4|7452.4|7467.7|7452.7|7466.2|7451.2|40
1598421900000|2020-08-26 06:05:00|7467.5|7452.5|7467.6|7452.6|7467.8|7452.8|7466.9|7451.9|19
1598422200000|2020-08-26 06:10:00|7467.7|7452.7|7467.8|7452.8|7467.8|7452.8|7467|7452|28
1598422500000|2020-08-26 06:15:00|7467.6|7452.6|7468.4|7453.4|7468.8|7453.8|7466.9|7451.9|50
1598422800000|2020-08-26 06:20:00|7468.2|7453.2|7466.9|7451.9|7468.2|7453.2|7463.4|7448.4|132
1598423100000|2020-08-26 06:25:00|7467|7452|7467.8|7452.8|7468|7453|7466.4|7451.4|43
1598423400000|2020-08-26 06:30:00|7468.1|7453.1|7467.6|7452.6|7468.7|7453.7|7466.5|7451.5|88
1598423700000|2020-08-26 06:35:00|7467.7|7452.7|7469.1|7454.1|7469.7|7454.7|7467.7|7452.7|55
1598424000000|2020-08-26 06:40:00|7469|7454|7467|7452|7469.1|7454.1|7466.9|7451.9|43
1598424300000|2020-08-26 06:45:00|7467.1|7452.1|7462.6|7447.6|7467.1|7452.1|7462.6|7447.6|59
1598424600000|2020-08-26 06:50:00|7462.5|7447.5|7466.4|7451.4|7466.7|7451.7|7458.8|7443.8|174
1598424900000|2020-08-26 06:55:00|7466.5|7451.5|7466.8|7451.8|7467.9|7452.9|7465.4|7450.4|121
1598425200000|2020-08-26 07:00:00|7466.9|7451.9|7466.2|7451.2|7467.5|7452.5|7465.7|7450.7|79
1598425500000|2020-08-26 07:05:00|7466.3|7451.3|7466.9|7451.9|7467.1|7452.1|7466.3|7451.3|67
1598425800000|2020-08-26 07:10:00|7467|7452|7468.6|7453.6|7470.2|7455.2|7467|7452|102
1598426100000|2020-08-26 07:15:00|7468.4|7453.4|7468.7|7453.7|7469.8|7454.8|7467.2|7452.2|82
1598426400000|2020-08-26 07:20:00|7468.8|7453.8|7471.7|7456.7|7472.2|7457.2|7468.7|7453.7|118
1598426700000|2020-08-26 07:25:00|7471.8|7456.8|7471|7456|7471.8|7456.8|7468.7|7453.7|92
1598427000000|2020-08-26 07:30:00|7471.2|7456.2|7470|7455|7472.2|7457.2|7469.8|7454.8|118
1598427300000|2020-08-26 07:35:00|7470.4|7455.4|7470.8|7455.8|7471.6|7456.6|7469.1|7454.1|71
1598427600000|2020-08-26 07:40:00|7471.4|7456.4|7470.8|7455.8|7473|7458|7470.5|7455.5|60
1598427900000|2020-08-26 07:45:00|7470.3|7455.3|7466.1|7451.1|7470.4|7455.4|7465.8|7450.8|84
1598428200000|2020-08-26 07:50:00|7465.8|7450.8|7465.6|7450.6|7466.4|7451.4|7463.9|7448.9|37
1598428500000|2020-08-26 07:55:00|7465.4|7450.4|7464.4|7449.4|7465.4|7450.4|7463|7448|67
1598428800000|2020-08-26 08:00:00|7464.3|7449.3|7463.8|7448.8|7464.6|7449.6|7462.8|7447.8|62
1598429100000|2020-08-26 08:05:00|7462.8|7447.8|7462.1|7447.1|7462.8|7447.8|7461.8|7446.8|25
1598429400000|2020-08-26 08:10:00|7462|7447|7460.8|7445.8|7462.1|7447.1|7460.4|7445.4|45
1598429700000|2020-08-26 08:15:00|7460.5|7445.5|7461.7|7446.7|7462.4|7447.4|7459.9|7444.9|40
1598430000000|2020-08-26 08:20:00|7461.4|7446.4|7462.1|7447.1|7462.4|7447.4|7461.4|7446.4|10
1598430300000|2020-08-26 08:25:00|7462.4|7447.4|7460.8|7445.8|7462.4|7447.4|7460.5|7445.5|28
1598430600000|2020-08-26 08:30:00|7460.9|7445.9|7461.5|7446.5|7461.5|7446.5|7460.8|7445.8|25
1598430900000|2020-08-26 08:35:00|7461.2|7446.2|7460|7445|7461.3|7446.3|7459.9|7444.9|42
1598431200000|2020-08-26 08:40:00|7459.9|7444.9|7458.6|7443.6|7459.9|7444.9|7458.2|7443.2|57
1598431500000|2020-08-26 08:45:00|7458.8|7443.8|7458.1|7443.1|7459.2|7444.2|7458|7443|12
1598431800000|2020-08-26 08:50:00|7458.4|7443.4|7458.2|7443.2|7458.8|7443.8|7458.2|7443.2|22
1598432100000|2020-08-26 08:55:00|7458.3|7443.3|7459.6|7444.6|7459.6|7444.6|7458.2|7443.2|19
1598432400000|2020-08-26 09:00:00|7459.2|7444.2|7459.1|7444.1|7459.4|7444.4|7459|7444|8
1598432700000|2020-08-26 09:05:00|7459|7444|7458.8|7443.8|7459.8|7444.8|7458.5|7443.5|20
1598433000000|2020-08-26 09:10:00|7459|7444|7459.1|7444.1|7459.1|7444.1|7459|7444|2
1598433300000|2020-08-26 09:15:00|7459.4|7444.4|7460.8|7445.8|7461|7446|7458.8|7443.8|35
1598433600000|2020-08-26 09:20:00|7460.7|7445.7|7461.3|7446.3|7461.8|7446.8|7460.5|7445.5|18
1598433900000|2020-08-26 09:25:00|7461.4|7446.4|7460.2|7445.2|7462.2|7447.2|7460.2|7445.2|54
1598434200000|2020-08-26 09:30:00|7460|7445|7459.7|7444.7|7460|7445|7459.5|7444.5|13
1598434500000|2020-08-26 09:35:00|7460|7445|7459.1|7444.1|7460.1|7445.1|7457.3|7442.3|61
1598434800000|2020-08-26 09:40:00|7458.8|7443.8|7458.8|7443.8|7459.2|7444.2|7457.5|7442.5|29
1598435100000|2020-08-26 09:45:00|7458.3|7443.3|7457.8|7442.8|7458.5|7443.5|7457.5|7442.5|26
1598435400000|2020-08-26 09:50:00|7457.9|7442.9|7458.8|7443.8|7459.6|7444.6|7457.9|7442.9|16
1598435700000|2020-08-26 09:55:00|7458.7|7443.7|7458.8|7443.8|7459.1|7444.1|7458.5|7443.5|8
1598436000000|2020-08-26 10:00:00|7458.5|7443.5|7458.5|7443.5|7459.1|7444.1|7458.5|7443.5|11
1598436300000|2020-08-26 10:05:00|7458.6|7443.6|7458.8|7443.8|7459.1|7444.1|7458.6|7443.6|5
1598436600000|2020-08-26 10:10:00|7458.9|7443.9|7459.3|7444.3|7459.3|7444.3|7458.3|7443.3|13
1598436900000|2020-08-26 10:15:00|7459.2|7444.2|7457.9|7442.9|7459.2|7444.2|7457.8|7442.8|38
1598437200000|2020-08-26 10:20:00|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|1
1598437500000|2020-08-26 10:25:00|7457.7|7442.7|7457.1|7442.1|7457.7|7442.7|7456.7|7441.7|28
1598437800000|2020-08-26 10:30:00|7457.4|7442.4|7456.8|7441.8|7458.5|7443.5|7456.8|7441.8|15
1598438100000|2020-08-26 10:35:00|7456.5|7441.5|7457.7|7442.7|7457.7|7442.7|7456.5|7441.5|11
1598438400000|2020-08-26 10:40:00|7457.6|7442.6|7456.5|7441.5|7457.6|7442.6|7455.9|7440.9|27
1598438700000|2020-08-26 10:45:00|7456.7|7441.7|7455.1|7440.1|7456.8|7441.8|7455.1|7440.1|34
1598439000000|2020-08-26 10:50:00|7455.3|7440.3|7455|7440|7455.3|7440.3|7455|7440|7
1598439300000|2020-08-26 10:55:00|7454.7|7439.7|7454.2|7439.2|7454.7|7439.7|7453.9|7438.9|15
1598439600000|2020-08-26 11:00:00|7454.4|7439.4|7453.2|7438.2|7454.5|7439.5|7452.9|7437.9|26
1598439900000|2020-08-26 11:05:00|7453.3|7438.3|7454.7|7439.7|7454.7|7439.7|7453.1|7438.1|17
1598440200000|2020-08-26 11:10:00|7455|7440|7454.8|7439.8|7455|7440|7454.8|7439.8|2
1598440500000|2020-08-26 11:15:00|7454.4|7439.4|7454.8|7439.8|7454.8|7439.8|7454.4|7439.4|4
1598440800000|2020-08-26 11:20:00|7454.6|7439.6|7454.7|7439.7|7454.9|7439.9|7454.6|7439.6|5
1598441100000|2020-08-26 11:25:00|7454.6|7439.6|7454.9|7439.9|7455.1|7440.1|7454.3|7439.3|13
1598441400000|2020-08-26 11:30:00|7454.8|7439.8|7454.7|7439.7|7454.8|7439.8|7454.6|7439.6|11
1598441700000|2020-08-26 11:35:00|7454.8|7439.8|7454.7|7439.7|7454.9|7439.9|7454.6|7439.6|15
1598442300000|2020-08-26 11:45:00|7454.9|7439.9|7454.7|7439.7|7454.9|7439.9|7454.7|7439.7|5
1598442600000|2020-08-26 11:50:00|7454.9|7439.9|7455|7440|7455|7440|7454.7|7439.7|5
1598442900000|2020-08-26 11:55:00|7455.4|7440.4|7456.8|7441.8|7457|7442|7455.4|7440.4|20
1598443200000|2020-08-26 12:00:00|7456.7|7441.7|7457.8|7442.8|7458.1|7443.1|7456.4|7441.4|23
1598443500000|2020-08-26 12:05:00|7458.1|7443.1|7461.8|7446.8|7462.9|7447.9|7458.1|7443.1|48
1598443800000|2020-08-26 12:10:00|7461.7|7446.7|7463.4|7448.4|7463.5|7448.5|7461.2|7446.2|30
1598444100000|2020-08-26 12:15:00|7463.6|7448.6|7463.6|7448.6|7463.7|7448.7|7463.6|7448.6|5
1598444400000|2020-08-26 12:20:00|7463.8|7448.8|7463.6|7448.6|7464.2|7449.2|7463.6|7448.6|11
1598444700000|2020-08-26 12:25:00|7463.4|7448.4|7463.6|7448.6|7463.6|7448.6|7462.9|7447.9|10
1598445000000|2020-08-26 12:30:00|7463.2|7448.2|7463.9|7448.9|7463.9|7448.9|7463.2|7448.2|4
1598445300000|2020-08-26 12:35:00|7464.5|7449.5|7466.8|7451.8|7466.8|7451.8|7464.5|7449.5|13
1598445600000|2020-08-26 12:40:00|7466.6|7451.6|7467|7452|7467|7452|7466.5|7451.5|9
1598445900000|2020-08-26 12:45:00|7466.9|7451.9|7465.2|7450.2|7467|7452|7465.2|7450.2|24
1598446200000|2020-08-26 12:50:00|7464.7|7449.7|7464.6|7449.6|7464.7|7449.7|7464.5|7449.5|4
1598446500000|2020-08-26 12:55:00|7464.5|7449.5|7464.8|7449.8|7464.8|7449.8|7464.3|7449.3|10
1598446800000|2020-08-26 13:00:00|7464.6|7449.6|7464.2|7449.2|7464.6|7449.6|7464|7449|5
1598447100000|2020-08-26 13:05:00|7464|7449|7464|7449|7464|7449|7463.8|7448.8|7
1598447400000|2020-08-26 13:10:00|7463.8|7448.8|7462.8|7447.8|7463.8|7448.8|7462.8|7447.8|7
1598447700000|2020-08-26 13:15:00|7462.6|7447.6|7462.8|7447.8|7463|7448|7462.6|7447.6|3
1598448000000|2020-08-26 13:20:00|7462.7|7447.7|7462.5|7447.5|7462.8|7447.8|7462.5|7447.5|3
1598448300000|2020-08-26 13:25:00|7462.8|7447.8|7462.2|7447.2|7462.8|7447.8|7462.2|7447.2|6
1598448600000|2020-08-26 13:30:00|7461.8|7446.8|7460.2|7445.2|7461.8|7446.8|7460|7445|12
1598448900000|2020-08-26 13:35:00|7460.1|7445.1|7458.8|7443.8|7460.1|7445.1|7458.5|7443.5|30
1598449200000|2020-08-26 13:40:00|7458.7|7443.7|7456|7441|7458.7|7443.7|7455.5|7440.5|23
1598449500000|2020-08-26 13:45:00|7456.4|7441.4|7458.9|7443.9|7459.1|7444.1|7456.4|7441.4|98
1598449800000|2020-08-26 13:50:00|7458.8|7443.8|7459|7444|7459.9|7444.9|7458.8|7443.8|33
1598450100000|2020-08-26 13:55:00|7459.2|7444.2|7459.8|7444.8|7459.8|7444.8|7458.8|7443.8|11
1598450400000|2020-08-26 14:00:00|7459.6|7444.6|7459|7444|7459.6|7444.6|7459|7444|5
1598450700000|2020-08-26 14:05:00|7459.2|7444.2|7459|7444|7459.2|7444.2|7459|7444|4
1598451000000|2020-08-26 14:10:00|7459.2|7444.2|7459.5|7444.5|7459.5|7444.5|7459.1|7444.1|6
1598451300000|2020-08-26 14:15:00|7459.4|7444.4|7459.2|7444.2|7459.4|7444.4|7458.9|7443.9|12
1598451600000|2020-08-26 14:20:00|7459.3|7444.3|7458.6|7443.6|7460.4|7445.4|7458.6|7443.6|13
1598451900000|2020-08-26 14:25:00|7458.8|7443.8|7458.6|7443.6|7459.8|7444.8|7458.1|7443.1|15
1598452200000|2020-08-26 14:30:00|7458.2|7443.2|7456.1|7441.1|7458.2|7443.2|7455.6|7440.6|19
1598452500000|2020-08-26 14:35:00|7456.2|7441.2|7454.9|7439.9|7456.6|7441.6|7454.6|7439.6|29
1598452800000|2020-08-26 14:40:00|7454.6|7439.6|7453|7438|7454.6|7439.6|7453|7438|4
1598453100000|2020-08-26 14:45:00|7453.2|7438.2|7453.8|7438.8|7453.8|7438.8|7453|7438|7
1598453400000|2020-08-26 14:50:00|7454|7439|7454|7439|7454.4|7439.4|7453.8|7438.8|10
1598453700000|2020-08-26 14:55:00|7453|7438|7452|7437|7454.2|7439.2|7451.2|7436.2|27
1598454000000|2020-08-26 15:00:00|7451.6|7436.6|7452.2|7437.2|7452.2|7437.2|7450.8|7435.8|17
1598454300000|2020-08-26 15:05:00|7452.4|7437.4|7452|7437|7452.4|7437.4|7451.6|7436.6|9
1598454600000|2020-08-26 15:10:00|7452.2|7437.2|7452|7437|7452.4|7437.4|7452|7437|3
1598454900000|2020-08-26 15:15:00|7451.1|7436.1|7451.2|7436.2|7451.2|7436.2|7449.5|7434.5|17
1598455200000|2020-08-26 15:20:00|7451.4|7436.4|7453.8|7438.8|7453.8|7438.8|7451.4|7436.4|13
1598455500000|2020-08-26 15:25:00|7454.2|7439.2|7453.6|7438.6|7454.2|7439.2|7453.6|7438.6|8
1598455800000|2020-08-26 15:30:00|7454.2|7439.2|7454.4|7439.4|7454.4|7439.4|7454|7439|6
1598456100000|2020-08-26 15:35:00|7453.4|7438.4|7451.5|7436.5|7453.8|7438.8|7451.5|7436.5|16
1598456400000|2020-08-26 15:40:00|7451.4|7436.4|7450.6|7435.6|7452.2|7437.2|7450.5|7435.5|25
1598456700000|2020-08-26 15:45:00|7450.7|7435.7|7450.7|7435.7|7451|7436|7450.5|7435.5|64
1598457000000|2020-08-26 15:50:00|7450.5|7435.5|7453.6|7438.6|7453.7|7438.7|7450.5|7435.5|51
1598457300000|2020-08-26 15:55:00|7453.8|7438.8|7454.4|7439.4|7454.4|7439.4|7453.8|7438.8|8
1598457600000|2020-08-26 16:00:00|7454.2|7439.2|7453.8|7438.8|7454.2|7439.2|7453.8|7438.8|6
1598457900000|2020-08-26 16:05:00|7454|7439|7454.5|7439.5|7454.6|7439.6|7454|7439|6
1598458200000|2020-08-26 16:10:00|7454.4|7439.4|7454.6|7439.6|7454.6|7439.6|7454|7439|15
1598458500000|2020-08-26 16:15:00|7454.4|7439.4|7454|7439|7454.6|7439.6|7454|7439|5
1598458800000|2020-08-26 16:20:00|7453.9|7438.9|7453.4|7438.4|7453.9|7438.9|7453.4|7438.4|4
1598459100000|2020-08-26 16:25:00|7453.2|7438.2|7451.6|7436.6|7453.2|7438.2|7451.6|7436.6|20
1598459400000|2020-08-26 16:30:00|7451.4|7436.4|7454|7439|7454|7439|7451.4|7436.4|16
1598459700000|2020-08-26 16:35:00|7454.1|7439.1|7454.2|7439.2|7454.2|7439.2|7454.1|7439.1|2
1598460300000|2020-08-26 16:45:00|7454.3|7439.3|7454.3|7439.3|7454.5|7439.5|7454.3|7439.3|5
1598460900000|2020-08-26 16:55:00|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|7454.1|7439.1|3
1598461500000|2020-08-26 17:05:00|7453.6|7438.6|7454.2|7439.2|7454.2|7439.2|7453.6|7438.6|3
1598461800000|2020-08-26 17:10:00|7454.1|7439.1|7454.2|7439.2|7454.2|7439.2|7454|7439|5
1598462700000|2020-08-26 17:25:00|7454.6|7439.6|7454.4|7439.4|7454.7|7439.7|7454.1|7439.1|9
1598463300000|2020-08-26 17:35:00|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|1
1598463600000|2020-08-26 17:40:00|7454.4|7439.4|7454.3|7439.3|7454.4|7439.4|7454.2|7439.2|7
1598463900000|2020-08-26 17:45:00|7454.6|7439.6|7455.7|7440.7|7455.7|7440.7|7454.6|7439.6|7
1598464200000|2020-08-26 17:50:00|7455.1|7440.1|7454.3|7439.3|7456.3|7441.3|7454.2|7439.2|13
1598464500000|2020-08-26 17:55:00|7454.9|7439.9|7455.4|7440.4|7455.4|7440.4|7454.9|7439.9|3
1598464800000|2020-08-26 18:00:00|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1598465100000|2020-08-26 18:05:00|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.1|7440.1|3
1598465400000|2020-08-26 18:10:00|7455.1|7440.1|7455.8|7440.8|7455.8|7440.8|7455.1|7440.1|5
1598466600000|2020-08-26 18:30:00|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1598467200000|2020-08-26 18:40:00|7457.1|7442.1|7456.8|7441.8|7457.1|7442.1|7456.8|7441.8|3
1598467500000|2020-08-26 18:45:00|7456.4|7441.4|7456.6|7441.6|7456.6|7441.6|7456.4|7441.4|2
1598468100000|2020-08-26 18:55:00|7457|7442|7457|7442|7457|7442|7457|7442|1
1598468400000|2020-08-26 19:00:00|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|1
1598468700000|2020-08-26 19:05:00|7456.5|7441.5|7456.3|7441.3|7456.5|7441.5|7456.3|7441.3|2
1598469000000|2020-08-26 19:10:00|7455.2|7440.2|7455.1|7440.1|7455.2|7440.2|7455.1|7440.1|2
1598469300000|2020-08-26 19:15:00|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1598469600000|2020-08-26 19:20:00|7455.7|7440.7|7454|7439|7456.3|7441.3|7454|7439|7
1598471400000|2020-08-26 19:50:00|7455.1|7440.1|7455|7440|7455.1|7440.1|7455|7440|2
1598495400000|2020-08-27 02:30:00|7465||7465||7465||7465||1
1598495700000|2020-08-27 02:35:00|7460|7445|7460|7445|7460|7445|7460|7445|1
1598496000000|2020-08-27 02:40:00|7459.5|7444.5|7459.2|7444.2|7459.5|7444.5|7459.2|7444.2|3
1598496900000|2020-08-27 02:55:00|7455.9|7440.9|7459.9|7434.9|7460.7|7440.9|7455.9|7434.3|29
1598497200000|2020-08-27 03:00:00|7460|7435|7459.9|7434.9|7460|7435|7459.9|7434.9|4
1598497800000|2020-08-27 03:10:00|7461.4|7436.4|7459.2|7444.2|7464.4|7444.5|7459.2|7436.4|4
1598498400000|2020-08-27 03:20:00|7458.7|7443.7|7454.4|7439.4|7459.2|7444.2|7454.4|7439.4|13
1598498700000|2020-08-27 03:25:00|7459.4|7434.4|7459.9|7434.9|7459.9|7441.7|7456.7|7432.8|26
1598499000000|2020-08-27 03:30:00|7460|7435|7457.3|7442.3|7460.5|7442.7|7455.9|7434.4|107
1598499300000|2020-08-27 03:35:00|7457|7442|7460|7445|7460.2|7445.2|7456.9|7441.9|41
1598499600000|2020-08-27 03:40:00|7459.8|7444.8|7458.7|7443.7|7459.8|7444.8|7458.7|7443.7|23
1598499900000|2020-08-27 03:45:00|7458.8|7443.8|7460.1|7445.1|7460.1|7445.1|7458.3|7443.3|27
1598500200000|2020-08-27 03:50:00|7460|7445|7460.8|7445.8|7460.8|7445.8|7459.5|7444.5|14
1598500500000|2020-08-27 03:55:00|7460.9|7445.9|7460.1|7445.1|7460.9|7445.9|7460.1|7445.1|40
1598500800000|2020-08-27 04:00:00|7460.2|7445.2|7459.7|7444.7|7460.2|7445.2|7459.7|7444.7|28
1598501100000|2020-08-27 04:05:00|7459.8|7444.8|7459.4|7444.4|7460.4|7445.4|7459.4|7444.4|14
1598501400000|2020-08-27 04:10:00|7459.2|7444.2|7457.8|7442.8|7459.3|7444.3|7457.8|7442.8|17
1598501700000|2020-08-27 04:15:00|7457.7|7442.7|7456.3|7441.3|7457.7|7442.7|7456.2|7441.2|50
1598502000000|2020-08-27 04:20:00|7456.4|7441.4|7457.1|7442.1|7457.1|7442.1|7455.9|7440.9|18
1598502300000|2020-08-27 04:25:00|7457|7442|7455.8|7440.8|7457|7442|7455.4|7440.4|38
1598502600000|2020-08-27 04:30:00|7455.7|7440.7|7463.4|7448.4|7463.6|7448.6|7455.7|7440.7|71
1598502900000|2020-08-27 04:35:00|7463.2|7448.2|7463.1|7448.1|7464.7|7449.7|7461|7446|54
1598503200000|2020-08-27 04:40:00|7463.2|7448.2|7463.7|7448.7|7463.9|7448.9|7462.4|7447.4|64
1598503500000|2020-08-27 04:45:00|7463.6|7448.6|7463.9|7448.9|7464|7449|7463.4|7448.4|26
1598503800000|2020-08-27 04:50:00|7464|7449|7461.8|7446.8|7464|7449|7461.6|7446.6|37
1598504100000|2020-08-27 04:55:00|7461.9|7446.9|7460.8|7445.8|7462.4|7447.4|7460.8|7445.8|51
1598504400000|2020-08-27 05:00:00|7460.9|7445.9|7459|7444|7461.5|7446.5|7458.6|7443.6|39
1598504700000|2020-08-27 05:05:00|7459.1|7444.1|7459.3|7444.3|7460.2|7445.2|7459.1|7444.1|36
1598505000000|2020-08-27 05:10:00|7459.4|7444.4|7460.2|7445.2|7461.2|7446.2|7459|7444|55
1598505300000|2020-08-27 05:15:00|7459.9|7444.9|7458.8|7443.8|7460|7445|7458.7|7443.7|35
1598505600000|2020-08-27 05:20:00|7459.2|7444.2|7459.6|7444.6|7461|7446|7459.2|7444.2|39
1598505900000|2020-08-27 05:25:00|7460.4|7445.4|7459.9|7444.9|7460.4|7445.4|7459.2|7444.2|14
1598506200000|2020-08-27 05:30:00|7460|7445|7462.6|7447.6|7462.8|7447.8|7460|7445|28
1598506500000|2020-08-27 05:35:00|7462.7|7447.7|7462|7447|7462.9|7447.9|7462|7447|15
1598506800000|2020-08-27 05:40:00|7461.9|7446.9|7464.2|7449.2|7465|7450|7461.5|7446.5|42
1598507100000|2020-08-27 05:45:00|7464.1|7449.1|7463|7448|7464.7|7449.7|7463|7448|35
1598507400000|2020-08-27 05:50:00|7462.9|7447.9|7461.5|7446.5|7464|7449|7461|7446|44
1598507700000|2020-08-27 05:55:00|7461.6|7446.6|7461.5|7446.5|7462.4|7447.4|7461|7446|35
1598508000000|2020-08-27 06:00:00|7461.6|7446.6|7460.7|7445.7|7461.8|7446.8|7459.8|7444.8|36
1598508300000|2020-08-27 06:05:00|7460.8|7445.8|7462.4|7447.4|7462.5|7447.5|7460.8|7445.8|48
1598508600000|2020-08-27 06:10:00|7462.5|7447.5|7461.6|7446.6|7463.4|7448.4|7461.2|7446.2|26
1598508900000|2020-08-27 06:15:00|7461.5|7446.5|7460.8|7445.8|7461.6|7446.6|7460.3|7445.3|26
1598509200000|2020-08-27 06:20:00|7461|7446|7461.4|7446.4|7461.4|7446.4|7461|7446|11
1598509500000|2020-08-27 06:25:00|7461.3|7446.3|7460.7|7445.7|7461.3|7446.3|7459.9|7444.9|27
1598509800000|2020-08-27 06:30:00|7460.6|7445.6|7459.1|7444.1|7460.8|7445.8|7459.1|7444.1|28
1598510100000|2020-08-27 06:35:00|7459.4|7444.4|7445.3|7430.3|7459.7|7444.7|7445.2|7430.2|112
1598510400000|2020-08-27 06:40:00|7444.9|7429.9|7419.8|7404.8|7444.9|7429.9|7409.4|7394.4|561
1598510700000|2020-08-27 06:45:00|7419.9|7404.9|7433.5|7418.5|7433.6|7418.6|7419.1|7404.1|290
1598511000000|2020-08-27 06:50:00|7433.6|7418.6|7427.8|7412.8|7441.8|7426.8|7427.6|7412.6|367
1598511300000|2020-08-27 06:55:00|7427.7|7412.7|7422.4|7407.4|7427.8|7412.8|7417.9|7402.9|371
1598511600000|2020-08-27 07:00:00|7422.3|7407.3|7426|7411|7431.5|7416.5|7421.3|7406.3|250
1598511900000|2020-08-27 07:05:00|7425.9|7410.9|7431.6|7416.6|7432.2|7417.2|7425.2|7410.2|173
1598512200000|2020-08-27 07:10:00|7431.7|7416.7|7427.3|7412.3|7431.9|7416.9|7427.3|7412.3|145
1598512500000|2020-08-27 07:15:00|7427.4|7412.4|7426|7411|7428.9|7413.9|7424.5|7409.5|159
1598512800000|2020-08-27 07:20:00|7425.9|7410.9|7421|7406|7426.2|7411.2|7415.2|7400.2|293
1598513100000|2020-08-27 07:25:00|7420.9|7405.9|7421.7|7406.7|7423.9|7408.9|7418.4|7403.4|204
1598513400000|2020-08-27 07:30:00|7422|7407|7419.7|7404.7|7422|7407|7418.9|7403.9|99
1598513700000|2020-08-27 07:35:00|7419.3|7404.3|7407.6|7392.6|7419.3|7404.3|7406.9|7391.9|172
1598514000000|2020-08-27 07:40:00|7407.7|7392.7|7413.9|7398.9|7415.4|7400.4|7407.2|7392.2|198
1598514300000|2020-08-27 07:45:00|7413.7|7398.7|7410.9|7395.9|7413.7|7398.7|7410.8|7395.8|143
1598514600000|2020-08-27 07:50:00|7411|7396|7411.9|7396.9|7413.4|7398.4|7408.5|7393.5|98
1598514900000|2020-08-27 07:55:00|7412|7397|7414.1|7399.1|7415.1|7400.1|7410.5|7395.5|167
1598515200000|2020-08-27 08:00:00|7413.9|7398.9|7416.6|7401.6|7417|7402|7413.8|7398.8|97
1598515500000|2020-08-27 08:05:00|7416.2|7401.2|7414.1|7399.1|7416.3|7401.3|7414|7399|78
1598515800000|2020-08-27 08:10:00|7413.9|7398.9|7413.2|7398.2|7414.1|7399.1|7410.3|7395.3|91
1598516100000|2020-08-27 08:15:00|7413.3|7398.3|7414.3|7399.3|7414.4|7399.4|7412.6|7397.6|44
1598516400000|2020-08-27 08:20:00|7414.6|7399.6|7413.6|7398.6|7416|7401|7412.8|7397.8|78
1598516700000|2020-08-27 08:25:00|7413.9|7398.9|7410|7395|7413.9|7398.9|7409|7394|103
1598517000000|2020-08-27 08:30:00|7409.8|7394.8|7412.2|7397.2|7412.3|7397.3|7408.8|7393.8|77
1598517300000|2020-08-27 08:35:00|7412.6|7397.6|7413.8|7398.8|7413.8|7398.8|7412.6|7397.6|37
1598517600000|2020-08-27 08:40:00|7414|7399|7414|7399|7414.4|7399.4|7412.8|7397.8|28
1598517900000|2020-08-27 08:45:00|7413.8|7398.8|7413.8|7398.8|7414.4|7399.4|7413.6|7398.6|20
1598518200000|2020-08-27 08:50:00|7413.3|7398.3|7412.6|7397.6|7413.7|7398.7|7412.3|7397.3|38
1598518500000|2020-08-27 08:55:00|7412.8|7397.8|7412.8|7397.8|7413.7|7398.7|7412.8|7397.8|36
1598518800000|2020-08-27 09:00:00|7413|7398|7415|7400|7415.2|7400.2|7412.4|7397.4|20
1598519100000|2020-08-27 09:05:00|7415.2|7400.2|7415|7400|7417.2|7402.2|7414.2|7399.2|34
1598519400000|2020-08-27 09:10:00|7415.1|7400.1|7416.8|7401.8|7417.8|7402.8|7414.8|7399.8|27
1598519700000|2020-08-27 09:15:00|7416.6|7401.6|7418.6|7403.6|7418.9|7403.9|7414.6|7399.6|58
1598520000000|2020-08-27 09:20:00|7418.7|7403.7|7420.5|7405.5|7421.3|7406.3|7418.7|7403.7|40
1598520300000|2020-08-27 09:25:00|7420.4|7405.4|7419.2|7404.2|7420.7|7405.7|7417.6|7402.6|48
1598520600000|2020-08-27 09:30:00|7419.4|7404.4|7420|7405|7421.1|7406.1|7419|7404|37
1598520900000|2020-08-27 09:35:00|7420.5|7405.5|7420.8|7405.8|7420.8|7405.8|7419.8|7404.8|21
1598521200000|2020-08-27 09:40:00|7421|7406|7421.1|7406.1|7421.4|7406.4|7420.8|7405.8|19
1598521500000|2020-08-27 09:45:00|7421.2|7406.2|7421.8|7406.8|7424|7409|7421|7406|54
1598521800000|2020-08-27 09:50:00|7422.1|7407.1|7421.6|7406.6|7422.1|7407.1|7420.8|7405.8|18
1598522100000|2020-08-27 09:55:00|7421.8|7406.8|7419.1|7404.1|7422|7407|7419.1|7404.1|33
1598522400000|2020-08-27 10:00:00|7419.2|7404.2|7420.8|7405.8|7420.8|7405.8|7418.2|7403.2|27
1598522700000|2020-08-27 10:05:00|7420.7|7405.7|7420.2|7405.2|7421.8|7406.8|7420.2|7405.2|24
1598523000000|2020-08-27 10:10:00|7420.5|7405.5|7420.2|7405.2|7421.2|7406.2|7420.1|7405.1|33
1598523300000|2020-08-27 10:15:00|7420.3|7405.3|7419.1|7404.1|7420.5|7405.5|7418.8|7403.8|13
1598523600000|2020-08-27 10:20:00|7418.9|7403.9|7419.7|7404.7|7420.9|7405.9|7418.7|7403.7|23
1598523900000|2020-08-27 10:25:00|7419.6|7404.6|7416.2|7401.2|7420|7405|7415.7|7400.7|59
1598524200000|2020-08-27 10:30:00|7416|7401|7416.9|7401.9|7417.1|7402.1|7415.5|7400.5|27
1598524500000|2020-08-27 10:35:00|7417.1|7402.1|7416.9|7401.9|7417.9|7402.9|7416.6|7401.6|29
1598524800000|2020-08-27 10:40:00|7417.1|7402.1|7416.9|7401.9|7417.7|7402.7|7416.5|7401.5|19
1598525100000|2020-08-27 10:45:00|7416.8|7401.8|7416.9|7401.9|7417.7|7402.7|7416.4|7401.4|20
1598525400000|2020-08-27 10:50:00|7417|7402|7416.9|7401.9|7417.1|7402.1|7416.9|7401.9|7
1598525700000|2020-08-27 10:55:00|7417|7402|7415.9|7400.9|7417.2|7402.2|7415.9|7400.9|21
1598526000000|2020-08-27 11:00:00|7415.8|7400.8|7417|7402|7417|7402|7415.6|7400.6|18
1598526300000|2020-08-27 11:05:00|7417.2|7402.2|7417.9|7402.9|7418.6|7403.6|7417.2|7402.2|22
1598526600000|2020-08-27 11:10:00|7418|7403|7420.3|7405.3|7420.7|7405.7|7417.9|7402.9|43
1598526900000|2020-08-27 11:15:00|7420.6|7405.6|7420.8|7405.8|7421|7406|7420.4|7405.4|15
1598527200000|2020-08-27 11:20:00|7421|7406|7421.2|7406.2|7421.6|7406.6|7420.8|7405.8|17
1598527500000|2020-08-27 11:25:00|7421|7406|7420.7|7405.7|7421.5|7406.5|7420.7|7405.7|14
1598527800000|2020-08-27 11:30:00|7420.8|7405.8|7420.2|7405.2|7421.3|7406.3|7419.6|7404.6|18
1598528100000|2020-08-27 11:35:00|7420.3|7405.3|7420.8|7405.8|7420.8|7405.8|7420.3|7405.3|5
1598528400000|2020-08-27 11:40:00|7421|7406|7420.9|7405.9|7421.3|7406.3|7420.5|7405.5|19
1598528700000|2020-08-27 11:45:00|7420.6|7405.6|7419.3|7404.3|7420.9|7405.9|7419.1|7404.1|29
1598529000000|2020-08-27 11:50:00|7419.5|7404.5|7419.3|7404.3|7420.6|7405.6|7419.3|7404.3|18
1598529300000|2020-08-27 11:55:00|7419.4|7404.4|7419.3|7404.3|7419.5|7404.5|7419.3|7404.3|11
1598529600000|2020-08-27 12:00:00|7419.8|7404.8|7418.1|7403.1|7420.3|7405.3|7417.8|7402.8|13
1598529900000|2020-08-27 12:05:00|7418.4|7403.4|7419.5|7404.5|7419.5|7404.5|7418.1|7403.1|15
1598530200000|2020-08-27 12:10:00|7419.7|7404.7|7420.9|7405.9|7420.9|7405.9|7419.7|7404.7|7
1598530500000|2020-08-27 12:15:00|7421.1|7406.1|7421.1|7406.1|7421.1|7406.1|7420.9|7405.9|3
1598530800000|2020-08-27 12:20:00|7421.3|7406.3|7422.3|7407.3|7422.3|7407.3|7421.3|7406.3|4
1598531100000|2020-08-27 12:25:00|7422.4|7407.4|7422.3|7407.3|7423.2|7408.2|7422.3|7407.3|10
1598531400000|2020-08-27 12:30:00|7422.1|7407.1|7422.2|7407.2|7422.3|7407.3|7421.5|7406.5|5
1598531700000|2020-08-27 12:35:00|7422.4|7407.4|7423.2|7408.2|7423.2|7408.2|7422.3|7407.3|6
1598532000000|2020-08-27 12:40:00|7423.6|7408.6|7423.3|7408.3|7424.5|7409.5|7423.3|7408.3|14
1598532300000|2020-08-27 12:45:00|7423.2|7408.2|7420.6|7405.6|7423.6|7408.6|7419.8|7404.8|23
1598532600000|2020-08-27 12:50:00|7420.8|7405.8|7419.4|7404.4|7420.8|7405.8|7419.1|7404.1|27
1598532900000|2020-08-27 12:55:00|7419.1|7404.1|7418.6|7403.6|7419.1|7404.1|7418.1|7403.1|11
1598533200000|2020-08-27 13:00:00|7418.3|7403.3|7417.5|7402.5|7418.3|7403.3|7416.8|7401.8|13
1598533500000|2020-08-27 13:05:00|7417.8|7402.8|7423.6|7398.6|7424.1|7402.8|7412.6|7397.1|62
1598533800000|2020-08-27 13:10:00|7424.1|7399.1|7417.8|7392.8|7424.1|7399.1|7417.8|7392.8|20
1598534100000|2020-08-27 13:15:00|7418.3|7393.3|7413.7|7388.7|7418.3|7393.3|7412.9|7387.9|31
1598534400000|2020-08-27 13:20:00|7413.6|7388.6|7415.1|7390.1|7416.4|7391.4|7410.9|7385.9|125
1598534700000|2020-08-27 13:25:00|7415|7390|7413.7|7398.7|7415.5|7399|7409.8|7389.8|126
1598535000000|2020-08-27 13:30:00|7413.6|7398.6|7420.3|7405.3|7420.6|7405.6|7412.9|7397.9|171
1598535300000|2020-08-27 13:35:00|7420.4|7405.4|7422.8|7407.8|7422.9|7407.9|7419.3|7404.3|129
1598535600000|2020-08-27 13:40:00|7422.9|7407.9|7423.5|7408.5|7423.8|7408.8|7421.5|7406.5|120
1598535900000|2020-08-27 13:45:00|7423.6|7408.6|7425.8|7410.8|7427.7|7412.7|7423.5|7408.5|115
1598536200000|2020-08-27 13:50:00|7425.9|7410.9|7425.6|7400.6|7431|7410.9|7420.4|7400.2|179
1598536500000|2020-08-27 13:55:00|7425.7|7400.7|7426.5|7401.5|7427.2|7407|7419.5|7400.4|139
1598536800000|2020-08-27 14:00:00|7426.6|7401.6|7432.5|7407.5|7433.1|7409|7422.1|7401.6|309
1598537100000|2020-08-27 14:05:00|7432.6|7407.6|7433.2|7418.2|7434.8|7418.6|7427.7|7407.6|125
1598537400000|2020-08-27 14:10:00|7433.5|7418.5|7433.3|7418.3|7440.3|7421.5|7431.4|7413.4|168
1598537700000|2020-08-27 14:15:00|7433.4|7418.4|7428|7413|7438.6|7418.8|7428|7412.9|203
1598538000000|2020-08-27 14:20:00|7427.9|7412.9|7422.4|7407.4|7427.9|7412.9|7422.2|7407.2|93
1598538300000|2020-08-27 14:25:00|7422.3|7407.3|7419.9|7404.9|7422.4|7407.4|7419.4|7404.4|51
1598538600000|2020-08-27 14:30:00|7420.5|7405.5|7421.2|7406.2|7421.9|7406.9|7420.5|7405.5|39
1598538900000|2020-08-27 14:35:00|7421.3|7406.3|7421.6|7406.6|7421.6|7406.6|7420.8|7405.8|13
1598539200000|2020-08-27 14:40:00|7421.5|7406.5|7422.6|7407.6|7423.5|7408.5|7421.5|7406.5|60
1598539500000|2020-08-27 14:45:00|7422.5|7407.5|7421.6|7406.6|7422.7|7407.7|7421.3|7406.3|50
1598539800000|2020-08-27 14:50:00|7422|7407|7421|7406|7423|7408|7420.1|7405.1|65
1598540100000|2020-08-27 14:55:00|7421.4|7406.4|7420|7405|7421.4|7406.4|7419.8|7404.8|29
1598540400000|2020-08-27 15:00:00|7420.1|7405.1|7418.8|7403.8|7420.5|7405.5|7418.7|7403.7|14
1598540700000|2020-08-27 15:05:00|7418.7|7403.7|7418.9|7403.9|7419.1|7404.1|7417.6|7402.6|38
1598541000000|2020-08-27 15:10:00|7418.8|7403.8|7418.8|7403.8|7418.9|7403.9|7418.7|7403.7|11
1598541300000|2020-08-27 15:15:00|7418.9|7403.9|7418.7|7403.7|7419|7404|7418.7|7403.7|12
1598541600000|2020-08-27 15:20:00|7418.8|7403.8|7417.1|7402.1|7418.8|7403.8|7416.4|7401.4|37
1598541900000|2020-08-27 15:25:00|7417.2|7402.2|7417.3|7402.3|7417.3|7402.3|7417|7402|18
1598542200000|2020-08-27 15:30:00|7417.4|7402.4|7416.3|7401.3|7417.5|7402.5|7416.1|7401.1|37
1598542500000|2020-08-27 15:35:00|7416.2|7401.2|7414|7399|7416.4|7401.4|7413.9|7398.9|37
1598542800000|2020-08-27 15:40:00|7413.9|7398.9|7412.5|7397.5|7414.2|7399.2|7412.5|7397.5|21
1598543100000|2020-08-27 15:45:00|7412.6|7397.6|7413.9|7398.9|7414|7399|7412.6|7397.6|14
1598543400000|2020-08-27 15:50:00|7414|7399|7411.4|7396.4|7414|7399|7411.4|7396.4|44
1598543700000|2020-08-27 15:55:00|7411.5|7396.5|7412.1|7397.1|7412.1|7397.1|7411.4|7396.4|24
1598544000000|2020-08-27 16:00:00|7412.2|7397.2|7412|7397|7414|7399|7411.9|7396.9|41
1598544300000|2020-08-27 16:05:00|7411.9|7396.9|7411.8|7396.8|7411.9|7396.9|7410.6|7395.6|21
1598544600000|2020-08-27 16:10:00|7411.7|7396.7|7412.2|7397.2|7413|7398|7411.6|7396.6|32
1598544900000|2020-08-27 16:15:00|7412.1|7397.1|7409.5|7394.5|7412.2|7397.2|7409.2|7394.2|40
1598545200000|2020-08-27 16:20:00|7409.4|7394.4|7410.7|7395.7|7410.7|7395.7|7409.4|7394.4|32
1598545500000|2020-08-27 16:25:00|7410.8|7395.8|7410.9|7395.9|7411|7396|7410.7|7395.7|6
1598545800000|2020-08-27 16:30:00|7411.1|7396.1|7410.8|7395.8|7411.1|7396.1|7410.7|7395.7|7
1598546100000|2020-08-27 16:35:00|7410.9|7395.9|7411.8|7396.8|7412|7397|7410.7|7395.7|16
1598546400000|2020-08-27 16:40:00|7411.7|7396.7|7411.9|7396.9|7412.2|7397.2|7411.7|7396.7|25
1598546700000|2020-08-27 16:45:00|7411.8|7396.8|7412.2|7397.2|7412.2|7397.2|7411.7|7396.7|24
1598547000000|2020-08-27 16:50:00|7412.3|7397.3|7413.6|7398.6|7413.6|7398.6|7412.2|7397.2|24
1598547300000|2020-08-27 16:55:00|7413.5|7398.5|7412.1|7397.1|7413.5|7398.5|7411.8|7396.8|27
1598547600000|2020-08-27 17:00:00|7412.2|7397.2|7412.2|7397.2|7412.2|7397.2|7410.2|7395.2|53
1598547900000|2020-08-27 17:05:00|7412.1|7397.1|7411.4|7396.4|7412.1|7397.1|7410.7|7395.7|23
1598548200000|2020-08-27 17:10:00|7411.3|7396.3|7411.3|7396.3|7411.5|7396.5|7411|7396|11
1598548500000|2020-08-27 17:15:00|7411.2|7396.2|7411.5|7396.5|7411.7|7396.7|7411.1|7396.1|33
1598548800000|2020-08-27 17:20:00|7411.6|7396.6|7412.2|7397.2|7415|7400|7411.6|7396.6|59
1598549100000|2020-08-27 17:25:00|7412.3|7397.3|7413.9|7398.9|7414.1|7399.1|7412|7397|63
1598549400000|2020-08-27 17:30:00|7413.8|7398.8|7415.5|7400.5|7416|7401|7413.7|7398.7|90
1598549700000|2020-08-27 17:35:00|7415.7|7400.7|7413.1|7398.1|7415.7|7400.7|7413.1|7398.1|19
1598550000000|2020-08-27 17:40:00|7413.2|7398.2|7413.3|7398.3|7413.9|7398.9|7413.2|7398.2|16
1598550300000|2020-08-27 17:45:00|7413.2|7398.2|7412.6|7397.6|7413.6|7398.6|7412.4|7397.4|21
1598550600000|2020-08-27 17:50:00|7412.5|7397.5|7410.8|7395.8|7412.9|7397.9|7410.1|7395.1|50
1598550900000|2020-08-27 17:55:00|7410.7|7395.7|7409.3|7394.3|7410.7|7395.7|7409|7394|68
1598551200000|2020-08-27 18:00:00|7409.2|7394.2|7409|7394|7409.3|7394.3|7408.8|7393.8|63
1598551500000|2020-08-27 18:05:00|7409.1|7394.1|7409.1|7394.1|7409.2|7394.2|7408.8|7393.8|20
1598551800000|2020-08-27 18:10:00|7409|7394|7409|7394|7409.6|7394.6|7408.8|7393.8|34
1598552100000|2020-08-27 18:15:00|7409.1|7394.1|7409.1|7394.1|7409.4|7394.4|7408.8|7393.8|36
1598552400000|2020-08-27 18:20:00|7409|7394|7409.1|7394.1|7409.3|7394.3|7408.7|7393.7|25
1598552700000|2020-08-27 18:25:00|7409|7394|7409.1|7394.1|7409.2|7394.2|7408.7|7393.7|16
1598553000000|2020-08-27 18:30:00|7409.2|7394.2|7409.2|7394.2|7409.2|7394.2|7409.2|7394.2|1
1598553600000|2020-08-27 18:40:00|7409.3|7394.3|7409.3|7394.3|7409.3|7394.3|7409.2|7394.2|3
1598553900000|2020-08-27 18:45:00|7409.4|7394.4|7409.2|7394.2|7409.4|7394.4|7409.2|7394.2|7
1598554200000|2020-08-27 18:50:00|7409.3|7394.3|7409.3|7394.3|7409.3|7394.3|7409.3|7394.3|1
1598554500000|2020-08-27 18:55:00|7408.8|7393.8|7408.7|7393.7|7408.8|7393.8|7408.7|7393.7|4
1598554800000|2020-08-27 19:00:00|7408.8|7393.8|7408.8|7393.8|7408.9|7393.9|7408.5|7393.5|11
1598555100000|2020-08-27 19:05:00|7408.9|7393.9|7408.8|7393.8|7409|7394|7408.4|7393.4|86
1598555400000|2020-08-27 19:10:00|7408.5|7393.5|7405.4|7390.4|7408.7|7393.7|7405.4|7390.4|48
1598555700000|2020-08-27 19:15:00|7405.3|7390.3|7406.5|7391.5|7406.6|7391.6|7405.3|7390.3|17
1598556000000|2020-08-27 19:20:00|7406.6|7391.6|7406.6|7391.6|7406.6|7391.6|7406.5|7391.5|5
1598556300000|2020-08-27 19:25:00|7406.7|7391.7|7406.7|7391.7|7406.7|7391.7|7406.7|7391.7|1
1598556900000|2020-08-27 19:35:00|7406.6|7391.6|7406.6|7391.6|7406.6|7391.6|7406.6|7391.6|1
1598557200000|2020-08-27 19:40:00|7406.5|7391.5|7406.3|7391.3|7406.5|7391.5|7406.3|7391.3|3
1598557500000|2020-08-27 19:45:00|7406.2|7391.2|7406.3|7391.3|7406.4|7391.4|7406.2|7391.2|4
1598557800000|2020-08-27 19:50:00|7406|7391|7405.9|7390.9|7406.5|7391.5|7403.9|7388.9|13
1598581800000|2020-08-28 02:30:00|7406.1|7391.1|7406.1|7391.1|7406.1|7391.1|7406.1|7391.1|1
1598582400000|2020-08-28 02:40:00|7407.7|7392.7|7406.8|7391.8|7407.7|7392.7|7406.8|7391.8|9
1598582700000|2020-08-28 02:45:00|7406.7|7391.7|7406.7|7391.7|7406.7|7391.7|7406.7|7391.7|1
1598583000000|2020-08-28 02:50:00|7407|7392|7407.7|7392.7|7407.7|7392.7|7407|7392|2
1598583300000|2020-08-28 02:55:00|7406.9|7391.9|7406|7391|7406.9|7391.9|7406|7391|5
1598583900000|2020-08-28 03:05:00|7405.8|7390.8|7405.8|7390.8|7405.8|7390.8|7405.8|7390.8|1
1598584200000|2020-08-28 03:10:00|7406|7391|7405.8|7390.8|7406.3|7391.3|7405.8|7390.8|10
1598584800000|2020-08-28 03:20:00|7405.7|7390.7|7405.7|7390.7|7405.7|7390.7|7405.7|7390.7|1
1598585100000|2020-08-28 03:25:00|7405.9|7390.9|7406.2|7391.2|7406.5|7391.5|7405.9|7390.9|8
1598585400000|2020-08-28 03:30:00|7406.3|7391.3|7408|7393|7408|7393|7405.7|7390.7|68
1598585700000|2020-08-28 03:35:00|7408.2|7393.2|7409.8|7394.8|7410.4|7395.4|7407.2|7392.2|132
1598586000000|2020-08-28 03:40:00|7409.4|7394.4|7410.8|7395.8|7410.8|7395.8|7409.2|7394.2|45
1598586300000|2020-08-28 03:45:00|7410.9|7395.9|7412|7397|7413.1|7398.1|7410.7|7395.7|77
1598586600000|2020-08-28 03:50:00|7412.1|7397.1|7411.2|7396.2|7412.8|7397.8|7410.9|7395.9|64
1598586900000|2020-08-28 03:55:00|7411.3|7396.3|7408.9|7393.9|7411.8|7396.8|7408.2|7393.2|74
1598587200000|2020-08-28 04:00:00|7408.8|7393.8|7403|7388|7408.8|7393.8|7399.1|7384.1|184
1598587500000|2020-08-28 04:05:00|7403.1|7388.1|7404.8|7389.8|7406.4|7391.4|7403.1|7388.1|118
1598587800000|2020-08-28 04:10:00|7404.6|7389.6|7405.8|7390.8|7406.1|7391.1|7403.6|7388.6|81
1598588100000|2020-08-28 04:15:00|7405.9|7390.9|7405.9|7390.9|7407.1|7392.1|7404.9|7389.9|53
1598588400000|2020-08-28 04:20:00|7405.6|7390.6|7408|7393|7408.1|7393.1|7405.1|7390.1|28
1598588700000|2020-08-28 04:25:00|7408.4|7393.4|7411.6|7396.6|7411.9|7396.9|7408.4|7393.4|87
1598589000000|2020-08-28 04:30:00|7411.4|7396.4|7412.4|7397.4|7414.2|7399.2|7411.4|7396.4|129
1598589300000|2020-08-28 04:35:00|7412.5|7397.5|7413.7|7398.7|7413.7|7398.7|7409.1|7394.1|103
1598589600000|2020-08-28 04:40:00|7413.9|7398.9|7411.5|7396.5|7415.4|7400.4|7411.3|7396.3|104
1598589900000|2020-08-28 04:45:00|7411.4|7396.4|7388.3|7373.3|7411.7|7396.7|7388.2|7373.2|203
1598590200000|2020-08-28 04:50:00|7388.5|7373.5|7376.4|7361.4|7391.2|7376.2|7375.8|7360.8|483
1598590500000|2020-08-28 04:55:00|7376.3|7361.3|7382.4|7367.4|7388|7373|7375.1|7360.1|334
1598590800000|2020-08-28 05:00:00|7382.3|7367.3|7382.5|7367.5|7383.7|7368.7|7378.5|7363.5|193
1598591100000|2020-08-28 05:05:00|7382.6|7367.6|7386.7|7371.7|7387.3|7372.3|7380.7|7365.7|243
1598591400000|2020-08-28 05:10:00|7386.8|7371.8|7385.3|7370.3|7389|7374|7381.4|7366.4|259
1598591700000|2020-08-28 05:15:00|7385.6|7370.6|7385.3|7370.3|7386.7|7371.7|7383.1|7368.1|180
1598592000000|2020-08-28 05:20:00|7385.2|7370.2|7386.3|7371.3|7388.2|7373.2|7384.9|7369.9|154
1598592300000|2020-08-28 05:25:00|7385.9|7370.9|7385.1|7370.1|7385.9|7370.9|7379.5|7364.5|176
1598592600000|2020-08-28 05:30:00|7385|7370|7382.7|7367.7|7386.8|7371.8|7382.7|7367.7|128
1598592900000|2020-08-28 05:35:00|7382.8|7367.8|7378.1|7363.1|7383|7368|7373.7|7358.7|207
1598593200000|2020-08-28 05:40:00|7378.3|7363.3|7374.2|7359.2|7379.2|7364.2|7373.1|7358.1|187
1598593500000|2020-08-28 05:45:00|7374.1|7359.1|7363.3|7348.3|7375.3|7360.3|7361.8|7346.8|281
1598593800000|2020-08-28 05:50:00|7363.2|7348.2|7364.8|7349.8|7364.8|7349.8|7351.2|7336.2|428
1598594100000|2020-08-28 05:55:00|7364.7|7349.7|7368.6|7353.6|7372.2|7357.2|7364.2|7349.2|267
1598594400000|2020-08-28 06:00:00|7368.5|7353.5|7367.5|7352.5|7369.9|7354.9|7366.2|7351.2|244
1598594700000|2020-08-28 06:05:00|7367.3|7352.3|7369.4|7354.4|7371.6|7356.6|7367.2|7352.2|163
1598595000000|2020-08-28 06:10:00|7369.3|7354.3|7373.2|7358.2|7373.2|7358.2|7367.2|7352.2|196
1598595300000|2020-08-28 06:15:00|7373.3|7358.3|7374.1|7359.1|7375.7|7360.7|7371.6|7356.6|157
1598595600000|2020-08-28 06:20:00|7373.9|7358.9|7368.6|7353.6|7373.9|7358.9|7367.1|7352.1|132
1598595900000|2020-08-28 06:25:00|7368.5|7353.5|7364.8|7349.8|7368.5|7353.5|7362.8|7347.8|214
1598596200000|2020-08-28 06:30:00|7365|7350|7360.1|7345.1|7365|7350|7359.7|7344.7|187
1598596500000|2020-08-28 06:35:00|7360.2|7345.2|7363.7|7348.7|7367.3|7352.3|7358.2|7343.2|237
1598596800000|2020-08-28 06:40:00|7364|7349|7363.5|7348.5|7365.2|7350.2|7363.3|7348.3|127
1598597100000|2020-08-28 06:45:00|7363.4|7348.4|7369|7354|7375|7360|7363.4|7348.4|235
1598597400000|2020-08-28 06:50:00|7368.7|7353.7|7381.4|7366.4|7384.5|7369.5|7367.1|7352.1|308
1598597700000|2020-08-28 06:55:00|7381.2|7366.2|7377|7362|7381.2|7366.2|7374.4|7359.4|283
1598598000000|2020-08-28 07:00:00|7377.1|7362.1|7374.9|7359.9|7379.1|7364.1|7374.3|7359.3|191
1598598300000|2020-08-28 07:05:00|7375|7360|7371.8|7356.8|7375|7360|7368.4|7353.4|213
1598598600000|2020-08-28 07:10:00|7371.7|7356.7|7369.4|7354.4|7372.2|7357.2|7368.4|7353.4|220
1598598900000|2020-08-28 07:15:00|7369.3|7354.3|7369.5|7354.5|7369.7|7354.7|7367.9|7352.9|128
1598599200000|2020-08-28 07:20:00|7369.8|7354.8|7374.7|7359.7|7376.6|7361.6|7369.7|7354.7|167
1598599500000|2020-08-28 07:25:00|7374.6|7359.6|7375.1|7360.1|7377.4|7362.4|7374.2|7359.2|178
1598599800000|2020-08-28 07:30:00|7375|7360|7377.1|7362.1|7377.9|7362.9|7374.6|7359.6|103
1598600100000|2020-08-28 07:35:00|7377|7362|7373.3|7358.3|7377|7362|7373.3|7358.3|70
1598600400000|2020-08-28 07:40:00|7373.5|7358.5|7373.4|7358.4|7376.1|7361.1|7371.5|7356.5|112
1598600700000|2020-08-28 07:45:00|7373.8|7358.8|7375.8|7360.8|7376.4|7361.4|7372.8|7357.8|102
1598601000000|2020-08-28 07:50:00|7375.6|7360.6|7372.8|7357.8|7376.3|7361.3|7370|7355|73
1598601300000|2020-08-28 07:55:00|7372.9|7357.9|7374|7359|7375.9|7360.9|7370.6|7355.6|106
1598601600000|2020-08-28 08:00:00|7373.9|7358.9|7373.3|7358.3|7374.9|7359.9|7372|7357|82
1598601900000|2020-08-28 08:05:00|7373.2|7358.2|7373.4|7358.4|7374.9|7359.9|7372.9|7357.9|60
1598602200000|2020-08-28 08:10:00|7373.1|7358.1|7373.6|7358.6|7374.3|7359.3|7371.6|7356.6|100
1598602500000|2020-08-28 08:15:00|7373.5|7358.5|7370.6|7355.6|7374.4|7359.4|7369|7354|124
1598602800000|2020-08-28 08:20:00|7370|7355|7369|7354|7373.6|7358.6|7369|7354|70
1598603100000|2020-08-28 08:25:00|7369.1|7354.1|7370.7|7355.7|7371|7356|7368.6|7353.6|76
1598603400000|2020-08-28 08:30:00|7370.1|7355.1|7369.9|7354.9|7370.6|7355.6|7368.4|7353.4|49
1598603700000|2020-08-28 08:35:00|7369.8|7354.8|7360.9|7345.9|7374.8|7359.8|7360.4|7345.4|145
1598604000000|2020-08-28 08:40:00|7361|7346|7360.6|7345.6|7361.3|7346.3|7359|7344|86
1598604300000|2020-08-28 08:45:00|7361.1|7346.1|7362.4|7347.4|7362.4|7347.4|7360.3|7345.3|75
1598604600000|2020-08-28 08:50:00|7362.3|7347.3|7358|7343|7362.4|7347.4|7356.6|7341.6|82
1598604900000|2020-08-28 08:55:00|7357.8|7342.8|7360.4|7345.4|7362.4|7347.4|7357.8|7342.8|42
1598605200000|2020-08-28 09:00:00|7359.6|7344.6|7359.8|7344.8|7360.8|7345.8|7357.2|7342.2|45
1598605500000|2020-08-28 09:05:00|7359.6|7344.6|7356.3|7341.3|7359.6|7344.6|7355.4|7340.4|35
1598605800000|2020-08-28 09:10:00|7356.5|7341.5|7356.2|7341.2|7356.6|7341.6|7355|7340|67
1598606100000|2020-08-28 09:15:00|7355.8|7340.8|7354.2|7339.2|7356|7341|7354.2|7339.2|47
1598606400000|2020-08-28 09:20:00|7354.6|7339.6|7355.8|7340.8|7355.9|7340.9|7354.2|7339.2|51
1598606700000|2020-08-28 09:25:00|7356|7341|7357.3|7342.3|7358|7343|7355.3|7340.3|53
1598607000000|2020-08-28 09:30:00|7357.6|7342.6|7357.5|7342.5|7358.6|7343.6|7357.5|7342.5|25
1598607300000|2020-08-28 09:35:00|7357.7|7342.7|7358.3|7343.3|7360.2|7345.2|7357.5|7342.5|39
1598607600000|2020-08-28 09:40:00|7359|7344|7359.6|7344.6|7359.9|7344.9|7358.3|7343.3|42
1598607900000|2020-08-28 09:45:00|7359|7344|7361|7346|7361.1|7346.1|7358.8|7343.8|44
1598608200000|2020-08-28 09:50:00|7361.1|7346.1|7358.5|7343.5|7361.8|7346.8|7358.5|7343.5|64
1598608500000|2020-08-28 09:55:00|7358.3|7343.3|7360.3|7345.3|7361.1|7346.1|7358.3|7343.3|56
1598608800000|2020-08-28 10:00:00|7360.1|7345.1|7360.3|7345.3|7361.4|7346.4|7360|7345|30
1598609100000|2020-08-28 10:05:00|7360.9|7345.9|7359.4|7344.4|7361.4|7346.4|7359.2|7344.2|40
1598609400000|2020-08-28 10:10:00|7359.5|7344.5|7361.7|7346.7|7361.7|7346.7|7359|7344|25
1598609700000|2020-08-28 10:15:00|7362|7347|7360|7345|7362|7347|7359.4|7344.4|45
1598610000000|2020-08-28 10:20:00|7359.9|7344.9|7359.8|7344.8|7360.1|7345.1|7359.2|7344.2|25
1598610300000|2020-08-28 10:25:00|7359.5|7344.5|7360.3|7345.3|7360.3|7345.3|7359.3|7344.3|19
1598610600000|2020-08-28 10:30:00|7360.1|7345.1|7360.1|7345.1|7360.5|7345.5|7359.5|7344.5|33
1598610900000|2020-08-28 10:35:00|7360|7345|7360.1|7345.1|7360.9|7345.9|7358.5|7343.5|33
1598611200000|2020-08-28 10:40:00|7359.8|7344.8|7360.3|7345.3|7360.3|7345.3|7359.1|7344.1|19
1598611500000|2020-08-28 10:45:00|7360.1|7345.1|7360.3|7345.3|7360.3|7345.3|7360.1|7345.1|4
1598611800000|2020-08-28 10:50:00|7360.1|7345.1|7358.6|7343.6|7360.3|7345.3|7357.5|7342.5|38
1598612100000|2020-08-28 10:55:00|7358.4|7343.4|7359.3|7344.3|7359.4|7344.4|7358.4|7343.4|9
1598612400000|2020-08-28 11:00:00|7359.1|7344.1|7359.5|7344.5|7359.5|7344.5|7358.8|7343.8|24
1598612700000|2020-08-28 11:05:00|7359.3|7344.3|7359.5|7344.5|7359.5|7344.5|7359.2|7344.2|7
1598613000000|2020-08-28 11:10:00|7359.3|7344.3|7360|7345|7360.1|7345.1|7359.3|7344.3|11
1598613300000|2020-08-28 11:15:00|7360.4|7345.4|7359.8|7344.8|7360.4|7345.4|7359.6|7344.6|33
1598613600000|2020-08-28 11:20:00|7360|7345|7359.6|7344.6|7360.6|7345.6|7359.6|7344.6|10
1598613900000|2020-08-28 11:25:00|7359.8|7344.8|7360|7345|7360|7345|7359.2|7344.2|24
1598614200000|2020-08-28 11:30:00|7360.4|7345.4|7357.8|7342.8|7360.4|7345.4|7357.8|7342.8|5
1598614500000|2020-08-28 11:35:00|7357.6|7342.6|7356|7341|7357.8|7342.8|7356|7341|5
1598614800000|2020-08-28 11:40:00|7355.8|7340.8|7355.8|7340.8|7355.8|7340.8|7355.8|7340.8|1
1598616000000|2020-08-28 12:00:00|7354.8|7339.8|7353.2|7338.2|7356|7341|7352.6|7337.6|12
1598616300000|2020-08-28 12:05:00|7352.2|7337.2|7351|7336|7352.2|7337.2|7350.9|7335.9|7
1598616600000|2020-08-28 12:10:00|7351.2|7336.2|7351|7336|7351.2|7336.2|7349.1|7334.1|11
1598616900000|2020-08-28 12:15:00|7351.8|7336.8|7351.6|7336.6|7351.8|7336.8|7351.6|7336.6|2
1598617500000|2020-08-28 12:25:00|7351.5|7336.5|7351.7|7336.7|7351.7|7336.7|7351.5|7336.5|2
1598617800000|2020-08-28 12:30:00|7352.8|7337.8|7352.9|7337.9|7352.9|7337.9|7352.3|7337.3|3
1598618100000|2020-08-28 12:35:00|7352.2|7337.2|7353.4|7338.4|7353.8|7338.8|7351.2|7336.2|37
1598618400000|2020-08-28 12:40:00|7353|7338|7353.8|7338.8|7354.6|7339.6|7352.6|7337.6|19
1598618700000|2020-08-28 12:45:00|7354|7339|7353|7338|7354|7339|7353|7338|3
1598619000000|2020-08-28 12:50:00|7353.8|7338.8|7355.6|7340.6|7355.6|7340.6|7353.8|7338.8|6
1598619300000|2020-08-28 12:55:00|7355.8|7340.8|7355.3|7340.3|7355.8|7340.8|7355|7340|6
1598619600000|2020-08-28 13:00:00|7355.4|7340.4|7356.4|7341.4|7356.8|7341.8|7355.1|7340.1|16
1598619900000|2020-08-28 13:05:00|7356.2|7341.2|7355.2|7340.2|7356.2|7341.2|7355.1|7340.1|8
1598620200000|2020-08-28 13:10:00|7355.1|7340.1|7354.2|7339.2|7355.2|7340.2|7354.1|7339.1|32
1598620500000|2020-08-28 13:15:00|7354.1|7339.1|7354.3|7339.3|7354.4|7339.4|7354.1|7339.1|11
1598620800000|2020-08-28 13:20:00|7354.9|7339.9|7355.1|7340.1|7355.1|7340.1|7354.8|7339.8|6
1598621100000|2020-08-28 13:25:00|7355.6|7340.6|7354.3|7339.3|7355.8|7340.8|7354|7339|28
1598621400000|2020-08-28 13:30:00|7354.4|7339.4|7354.3|7339.3|7355.1|7340.1|7354|7339|72
1598621700000|2020-08-28 13:35:00|7354.4|7339.4|7354.9|7339.9|7355|7340|7354.2|7339.2|22
1598622000000|2020-08-28 13:40:00|7354.8|7339.8|7353.5|7338.5|7354.8|7339.8|7352.8|7337.8|12
1598622300000|2020-08-28 13:45:00|7353.6|7338.6|7354.1|7339.1|7354.1|7339.1|7352.3|7337.3|28
1598622600000|2020-08-28 13:50:00|7354.4|7339.4|7353.8|7338.8|7354.4|7339.4|7353.6|7338.6|8
1598622900000|2020-08-28 13:55:00|7353.5|7338.5|7353|7338|7353.5|7338.5|7352.4|7337.4|116
1598623200000|2020-08-28 14:00:00|7353.1|7338.1|7352.7|7337.7|7353.1|7338.1|7352.4|7337.4|69
1598623500000|2020-08-28 14:05:00|7352.6|7337.6|7352.3|7337.3|7353.5|7338.5|7351.8|7336.8|213
1598623800000|2020-08-28 14:10:00|7352.4|7337.4|7352.8|7337.8|7353.3|7338.3|7351.2|7336.2|305
1598624100000|2020-08-28 14:15:00|7352.9|7337.9|7352.5|7337.5|7353.7|7338.7|7351.4|7336.4|382
1598624400000|2020-08-28 14:20:00|7352.7|7337.7|7352.3|7337.3|7353.6|7338.6|7352|7337|541
1598624700000|2020-08-28 14:25:00|7352.2|7337.2|7351.3|7336.3|7353.2|7338.2|7351.1|7336.1|394
1598625000000|2020-08-28 14:30:00|7351.2|7336.2|7351.6|7336.6|7351.8|7336.8|7350.8|7335.8|126
1598625300000|2020-08-28 14:35:00|7351.7|7336.7|7350|7335|7351.7|7336.7|7348.8|7333.8|186
1598625600000|2020-08-28 14:40:00|7350.1|7335.1|7348.6|7333.6|7350.3|7335.3|7348.6|7333.6|55
1598625900000|2020-08-28 14:45:00|7348.5|7333.5|7348.4|7333.4|7348.6|7333.6|7348.1|7333.1|19
1598626200000|2020-08-28 14:50:00|7348|7333|7347.4|7332.4|7348|7333|7347.1|7332.1|68
1598626500000|2020-08-28 14:55:00|7347.1|7332.1|7347.2|7332.2|7348.1|7333.1|7346.8|7331.8|147
1598626800000|2020-08-28 15:00:00|7347.1|7332.1|7345.5|7330.5|7347.6|7332.6|7344.7|7329.7|104
1598627100000|2020-08-28 15:05:00|7345.4|7330.4|7342.8|7327.8|7345.6|7330.6|7342.5|7327.5|77
1598627400000|2020-08-28 15:10:00|7342.9|7327.9|7340.3|7325.3|7342.9|7327.9|7340.3|7325.3|84
1598627700000|2020-08-28 15:15:00|7340.4|7325.4|7341.7|7326.7|7341.7|7326.7|7339.9|7324.9|151
1598628000000|2020-08-28 15:20:00|7341.8|7326.8|7340.1|7325.1|7341.8|7326.8|7339.4|7324.4|41
1598628300000|2020-08-28 15:25:00|7340|7325|7338.7|7323.7|7340.1|7325.1|7338.7|7323.7|9
1598628600000|2020-08-28 15:30:00|7338.5|7323.5|7339.9|7324.9|7340.4|7325.4|7338.3|7323.3|38
1598628900000|2020-08-28 15:35:00|7339.8|7324.8|7343.5|7328.5|7343.6|7328.6|7339.5|7324.5|71
1598629200000|2020-08-28 15:40:00|7343.4|7328.4|7343.5|7328.5|7344.4|7329.4|7342.6|7327.6|70
1598629500000|2020-08-28 15:45:00|7343.6|7328.6|7343.6|7328.6|7344.7|7329.7|7343.4|7328.4|115
1598629800000|2020-08-28 15:50:00|7343.5|7328.5|7347.7|7332.7|7347.8|7332.8|7343.3|7328.3|80
1598630100000|2020-08-28 15:55:00|7347.6|7332.6|7347.5|7332.5|7347.9|7332.9|7347.1|7332.1|46
1598630400000|2020-08-28 16:00:00|7347.6|7332.6|7346.7|7331.7|7347.7|7332.7|7346.7|7331.7|29
1598630700000|2020-08-28 16:05:00|7346.6|7331.6|7347.7|7332.7|7347.8|7332.8|7346.1|7331.1|26
1598631000000|2020-08-28 16:10:00|7347.8|7332.8|7347.9|7332.9|7348|7333|7347.8|7332.8|6
1598631300000|2020-08-28 16:15:00|7348|7333|7348.7|7333.7|7349.1|7334.1|7347.4|7332.4|27
1598631600000|2020-08-28 16:20:00|7348.8|7333.8|7348.7|7333.7|7348.8|7333.8|7348.6|7333.6|5
1598631900000|2020-08-28 16:25:00|7348.6|7333.6|7348.4|7333.4|7348.6|7333.6|7348.4|7333.4|7
1598632200000|2020-08-28 16:30:00|7348.7|7333.7|7348.7|7333.7|7348.9|7333.9|7348.6|7333.6|7
1598632500000|2020-08-28 16:35:00|7348.8|7333.8|7350.5|7335.5|7350.6|7335.6|7348.8|7333.8|49
1598632800000|2020-08-28 16:40:00|7350.4|7335.4|7348.3|7333.3|7350.4|7335.4|7348.2|7333.2|25
1598633100000|2020-08-28 16:45:00|7348.2|7333.2|7349|7334|7349.1|7334.1|7348.2|7333.2|15
1598633400000|2020-08-28 16:50:00|7349.1|7334.1|7348.6|7333.6|7349.1|7334.1|7348.5|7333.5|8
1598633700000|2020-08-28 16:55:00|7348.5|7333.5|7348.6|7333.6|7349.1|7334.1|7348.4|7333.4|10
1598634000000|2020-08-28 17:00:00|7349.2|7334.2|7347.9|7332.9|7349.6|7334.6|7347.7|7332.7|21
1598634300000|2020-08-28 17:05:00|7348|7333|7346.8|7331.8|7348.1|7333.1|7346.8|7331.8|5
1598634600000|2020-08-28 17:10:00|7347|7332|7346.8|7331.8|7347.1|7332.1|7346.3|7331.3|5
1598634900000|2020-08-28 17:15:00|7346.5|7331.5|7346.6|7331.6|7346.6|7331.6|7346.5|7331.5|2
1598635200000|2020-08-28 17:20:00|7346.8|7331.8|7346.8|7331.8|7346.8|7331.8|7346.8|7331.8|1
1598635800000|2020-08-28 17:30:00|7346.3|7331.3|7346.6|7331.6|7346.8|7331.8|7346.3|7331.3|3
1598636100000|2020-08-28 17:35:00|7346.5|7331.5|7346.5|7331.5|7346.5|7331.5|7346.5|7331.5|1
1598637300000|2020-08-28 17:55:00|7346.8|7331.8|7346.6|7331.6|7346.8|7331.8|7346.5|7331.5|3
1598637600000|2020-08-28 18:00:00|7346.5|7331.5|7345.1|7330.1|7346.6|7331.6|7345|7330|21
1598637900000|2020-08-28 18:05:00|7345.2|7330.2|7345.3|7330.3|7345.4|7330.4|7345.1|7330.1|75
1598638200000|2020-08-28 18:10:00|7345.5|7330.5|7346.3|7331.3|7346.4|7331.4|7345.5|7330.5|4
1598638500000|2020-08-28 18:15:00|7346|7331|7345.8|7330.8|7346.1|7331.1|7345.6|7330.6|4
1598638800000|2020-08-28 18:20:00|7345.3|7330.3|7345.5|7330.5|7345.5|7330.5|7345.3|7330.3|2
1598639100000|2020-08-28 18:25:00|7345.8|7330.8|7345.8|7330.8|7345.8|7330.8|7345.8|7330.8|1
1598639700000|2020-08-28 18:35:00|7345.6|7330.6|7345.6|7330.6|7345.6|7330.6|7345.5|7330.5|3
1598640000000|2020-08-28 18:40:00|7346.1|7331.1|7345.8|7330.8|7346.3|7331.3|7345.8|7330.8|4
1598641200000|2020-08-28 19:00:00|7345.7|7330.7|7346.1|7331.1|7346.1|7331.1|7345.7|7330.7|4
1598641500000|2020-08-28 19:05:00|7346|7331|7346|7331|7346|7331|7346|7331|1
1598641800000|2020-08-28 19:10:00|7347.1|7332.1|7347.8|7332.8|7347.9|7332.9|7347.1|7332.1|5
1598642400000|2020-08-28 19:20:00|7348.1|7333.1|7348.8|7333.8|7348.9|7333.9|7348.1|7333.1|7
1598643000000|2020-08-28 19:30:00|7348.3|7333.3|7348.1|7333.1|7348.3|7333.3|7347.6|7332.6|6
1598643300000|2020-08-28 19:35:00|7347.9|7332.9|7347.3|7332.3|7347.9|7332.9|7347.3|7332.3|5
1598643600000|2020-08-28 19:40:00|7347.4|7332.4|7347.4|7332.4|7347.4|7332.4|7347.4|7332.4|1
1598643900000|2020-08-28 19:45:00|7347.3|7332.3|7347.3|7332.3|7347.3|7332.3|7347.3|7332.3|1
1598644200000|2020-08-28 19:50:00|7347.1|7332.1|7347.1|7332.1|7347.1|7332.1|7347.1|7332.1|1
1598644500000|2020-08-28 19:55:00|7346.8|7331.8|7346.1|7331.1|7346.9|7331.9|7346|7331|8
1598841000000|2020-08-31 02:30:00|7349.7|7324.7|7349.7|7324.7|7349.7|7324.7|7349.7|7324.7|1
1598842500000|2020-08-31 02:55:00|7349.8|7324.8|7347.2|7322.2|7349.8|7324.8|7347.2|7322.2|10
1598843100000|2020-08-31 03:05:00|7347.1|7322.1|7346.8|7321.8|7347.2|7322.2|7346.6|7321.6|5
1598843400000|2020-08-31 03:10:00|7346.9|7321.9|7347.9|7322.9|7347.9|7322.9|7346.9|7321.9|6
1598843700000|2020-08-31 03:15:00|7348|7323|7348|7323|7348|7323|7348|7323|1
1598844000000|2020-08-31 03:20:00|7347.9|7322.9|7344.5|7329.5|7347.9|7329.5|7341.1|7321.2|11
1598844300000|2020-08-31 03:25:00|7344.6|7329.6|7344.6|7329.6|7344.6|7329.6|7344.5|7329.5|3
1598844600000|2020-08-31 03:30:00|7344.7|7329.7|7345.9|7330.9|7346.1|7331.1|7343.1|7328.1|51
1598844900000|2020-08-31 03:35:00|7345.6|7330.6|7339.6|7324.6|7346.1|7331.1|7338.5|7323.5|476
1598845200000|2020-08-31 03:40:00|7340|7325|7339|7324|7340.2|7325.2|7334.9|7319.9|531
1598845500000|2020-08-31 03:45:00|7339.7|7324.7|7341.5|7326.5|7342.7|7327.7|7338.2|7323.2|507
1598845800000|2020-08-31 03:50:00|7341.1|7326.1|7342.2|7327.2|7351.4|7336.4|7339|7324|554
1598846100000|2020-08-31 03:55:00|7342.3|7327.3|7346.2|7331.2|7348.3|7333.3|7338.4|7323.4|175
1598846400000|2020-08-31 04:00:00|7346|7331|7344.8|7329.8|7348.4|7333.4|7342.5|7327.5|132
1598846700000|2020-08-31 04:05:00|7344.9|7329.9|7349.5|7334.5|7351.4|7336.4|7342.7|7327.7|187
1598847000000|2020-08-31 04:10:00|7349.6|7334.6|7352.1|7337.1|7354.6|7339.6|7349.6|7334.6|134
1598847300000|2020-08-31 04:15:00|7352.3|7337.3|7351.1|7336.1|7354.1|7339.1|7349|7334|123
1598847600000|2020-08-31 04:20:00|7351.3|7336.3|7351.6|7336.6|7351.6|7336.6|7349.6|7334.6|68
1598847900000|2020-08-31 04:25:00|7351.4|7336.4|7354.3|7339.3|7359.4|7344.4|7350.8|7335.8|172
1598848200000|2020-08-31 04:30:00|7354.2|7339.2|7357.7|7342.7|7359.6|7344.6|7354.2|7339.2|183
1598848500000|2020-08-31 04:35:00|7357.9|7342.9|7356.6|7341.6|7359.7|7344.7|7356.2|7341.2|187
1598848800000|2020-08-31 04:40:00|7356.5|7341.5|7362.3|7347.3|7363.7|7348.7|7356.2|7341.2|142
1598849100000|2020-08-31 04:45:00|7362.4|7347.4|7368|7353|7368.9|7353.9|7361.7|7346.7|206
1598849400000|2020-08-31 04:50:00|7368.3|7353.3|7368.4|7353.4|7372.1|7357.1|7367.1|7352.1|234
1598849700000|2020-08-31 04:55:00|7368.7|7353.7|7370.4|7355.4|7371.8|7356.8|7368.6|7353.6|186
1598850000000|2020-08-31 05:00:00|7370.3|7355.3|7367.1|7352.1|7370.5|7355.5|7366.7|7351.7|193
1598850300000|2020-08-31 05:05:00|7367|7352|7367.9|7352.9|7369.3|7354.3|7366.9|7351.9|108
1598850600000|2020-08-31 05:10:00|7368|7353|7370.7|7355.7|7370.7|7355.7|7368|7353|137
1598850900000|2020-08-31 05:15:00|7370.8|7355.8|7374.3|7359.3|7375.1|7360.1|7370.2|7355.2|161
1598851200000|2020-08-31 05:20:00|7374.4|7359.4|7374|7359|7375.4|7360.4|7372.5|7357.5|158
1598851500000|2020-08-31 05:25:00|7373.9|7358.9|7376.3|7361.3|7377.8|7362.8|7373.9|7358.9|185
1598851800000|2020-08-31 05:30:00|7376.2|7361.2|7377.7|7362.7|7379.2|7364.2|7376.1|7361.1|173
1598852100000|2020-08-31 05:35:00|7377.8|7362.8|7380.5|7365.5|7384.9|7369.9|7377.8|7362.8|214
1598852400000|2020-08-31 05:40:00|7380.6|7365.6|7381.3|7366.3|7384|7369|7379|7364|194
1598852700000|2020-08-31 05:45:00|7381.2|7366.2|7378.9|7363.9|7384.1|7369.1|7378.7|7363.7|242
1598853000000|2020-08-31 05:50:00|7379|7364|7381|7366|7381.2|7366.2|7378.5|7363.5|119
1598853300000|2020-08-31 05:55:00|7381.1|7366.1|7381.2|7366.2|7381.7|7366.7|7380.3|7365.3|147
1598853600000|2020-08-31 06:00:00|7381.1|7366.1|7380.8|7365.8|7382.3|7367.3|7380.7|7365.7|109
1598853900000|2020-08-31 06:05:00|7380.9|7365.9|7382.9|7367.9|7382.9|7367.9|7380.6|7365.6|102
1598854200000|2020-08-31 06:10:00|7383|7368|7388.8|7373.8|7389.9|7374.9|7383|7368|240
1598854500000|2020-08-31 06:15:00|7388.9|7373.9|7400.9|7385.9|7401.4|7386.4|7388.9|7373.9|328
1598854800000|2020-08-31 06:20:00|7401.2|7386.2|7401.4|7386.4|7402.2|7387.2|7397.6|7382.6|269
1598855100000|2020-08-31 06:25:00|7401.3|7386.3|7400.8|7385.8|7402.8|7387.8|7399.1|7384.1|199
1598855400000|2020-08-31 06:30:00|7400.7|7385.7|7400.6|7385.6|7403.2|7388.2|7400.2|7385.2|161
1598855700000|2020-08-31 06:35:00|7400.5|7385.5|7397.4|7382.4|7401.1|7386.1|7396.8|7381.8|164
1598856000000|2020-08-31 06:40:00|7397.5|7382.5|7397.1|7382.1|7397.8|7382.8|7394.5|7379.5|127
1598856300000|2020-08-31 06:45:00|7397.2|7382.2|7398.2|7383.2|7399.5|7384.5|7396.8|7381.8|144
1598856600000|2020-08-31 06:50:00|7398.1|7383.1|7398.4|7383.4|7400.4|7385.4|7396.7|7381.7|124
1598856900000|2020-08-31 06:55:00|7398.3|7383.3|7397.8|7382.8|7399|7384|7397.7|7382.7|107
1598857200000|2020-08-31 07:00:00|7397.9|7382.9|7397.3|7382.3|7398.5|7383.5|7394.4|7379.4|137
1598857500000|2020-08-31 07:05:00|7397.2|7382.2|7396.3|7381.3|7397.7|7382.7|7395.6|7380.6|110
1598857800000|2020-08-31 07:10:00|7396.4|7381.4|7385.7|7370.7|7396.8|7381.8|7385.7|7370.7|210
1598858100000|2020-08-31 07:15:00|7385.5|7370.5|7385.6|7370.6|7388.3|7373.3|7384.5|7369.5|180
1598858400000|2020-08-31 07:20:00|7385.7|7370.7|7383.7|7368.7|7385.7|7370.7|7381.3|7366.3|167
1598858700000|2020-08-31 07:25:00|7383.8|7368.8|7383.6|7368.6|7389.1|7374.1|7383|7368|185
1598859000000|2020-08-31 07:30:00|7383.5|7368.5|7386.6|7371.6|7386.7|7371.7|7383|7368|158
1598859300000|2020-08-31 07:35:00|7386.7|7371.7|7385.4|7370.4|7386.8|7371.8|7384.1|7369.1|158
1598859600000|2020-08-31 07:40:00|7385.5|7370.5|7384.7|7369.7|7385.7|7370.7|7382.8|7367.8|69
1598859900000|2020-08-31 07:45:00|7384.8|7369.8|7391.2|7376.2|7393.7|7378.7|7384.5|7369.5|237
1598860200000|2020-08-31 07:50:00|7391.3|7376.3|7395.2|7380.2|7396.9|7381.9|7390.9|7375.9|232
1598860500000|2020-08-31 07:55:00|7395.1|7380.1|7392.5|7377.5|7396.6|7381.6|7391.9|7376.9|164
1598860800000|2020-08-31 08:00:00|7392.6|7377.6|7392.7|7377.7|7393.2|7378.2|7387.6|7372.6|202
1598861100000|2020-08-31 08:05:00|7393|7378|7392.8|7377.8|7394.9|7379.9|7390.5|7375.5|195
1598861400000|2020-08-31 08:10:00|7392.9|7377.9|7394|7379|7396.5|7381.5|7392.9|7377.9|140
1598861700000|2020-08-31 08:15:00|7394.1|7379.1|7401.3|7386.3|7402|7387|7394|7379|209
1598862000000|2020-08-31 08:20:00|7401.2|7386.2|7396.2|7381.2|7402.7|7387.7|7395.7|7380.7|190
1598862300000|2020-08-31 08:25:00|7396.3|7381.3|7394.5|7379.5|7396.7|7381.7|7392.8|7377.8|182
1598862600000|2020-08-31 08:30:00|7394.7|7379.7|7391.1|7376.1|7394.9|7379.9|7390|7375|223
1598862900000|2020-08-31 08:35:00|7391|7376|7388.1|7373.1|7391.6|7376.6|7388.1|7373.1|165
1598863200000|2020-08-31 08:40:00|7388.2|7373.2|7384.9|7369.9|7388.2|7373.2|7384.4|7369.4|157
1598863500000|2020-08-31 08:45:00|7385|7370|7382.8|7367.8|7386.7|7371.7|7380.5|7365.5|240
1598863800000|2020-08-31 08:50:00|7382.7|7367.7|7381.8|7366.8|7382.7|7367.7|7381|7366|116
1598864100000|2020-08-31 08:55:00|7382.1|7367.1|7381.9|7366.9|7382.6|7367.6|7381.5|7366.5|93
1598864400000|2020-08-31 09:00:00|7381.8|7366.8|7380.5|7365.5|7381.8|7366.8|7378.9|7363.9|246
1598864700000|2020-08-31 09:05:00|7380.4|7365.4|7383.6|7368.6|7383.7|7368.7|7379.3|7364.3|140
1598865000000|2020-08-31 09:10:00|7383.7|7368.7|7384.3|7369.3|7389.4|7374.4|7383|7368|188
1598865300000|2020-08-31 09:15:00|7384.4|7369.4|7381.1|7366.1|7386|7371|7381.1|7366.1|139
1598865600000|2020-08-31 09:20:00|7380.9|7365.9|7382.7|7367.7|7383.5|7368.5|7380.8|7365.8|121
1598865900000|2020-08-31 09:25:00|7382.8|7367.8|7384.6|7369.6|7385|7370|7382.4|7367.4|82
1598866200000|2020-08-31 09:30:00|7384.5|7369.5|7385.3|7370.3|7386.7|7371.7|7384.3|7369.3|99
1598866500000|2020-08-31 09:35:00|7385.2|7370.2|7389.7|7374.7|7390.4|7375.4|7385|7370|119
1598866800000|2020-08-31 09:40:00|7389.6|7374.6|7388.5|7373.5|7389.9|7374.9|7388|7373|92
1598867100000|2020-08-31 09:45:00|7388.4|7373.4|7389.9|7374.9|7390.2|7375.2|7387.3|7372.3|78
1598867400000|2020-08-31 09:50:00|7390.2|7375.2|7390.6|7375.6|7391.4|7376.4|7388.2|7373.2|94
1598867700000|2020-08-31 09:55:00|7390.7|7375.7|7389.1|7374.1|7391.1|7376.1|7388.7|7373.7|93
1598868000000|2020-08-31 10:00:00|7389.2|7374.2|7390.8|7375.8|7390.9|7375.9|7389|7374|32
1598868300000|2020-08-31 10:05:00|7390.7|7375.7|7391.2|7376.2|7391.8|7376.8|7390.6|7375.6|33
1598868600000|2020-08-31 10:10:00|7391.6|7376.6|7392.1|7377.1|7393.1|7378.1|7390.7|7375.7|30
1598868900000|2020-08-31 10:15:00|7392.9|7377.9|7392.8|7377.8|7394.4|7379.4|7392.3|7377.3|38
1598869200000|2020-08-31 10:20:00|7392.5|7377.5|7392.5|7377.5|7393.7|7378.7|7391.5|7376.5|32
1598869500000|2020-08-31 10:25:00|7392.8|7377.8|7389|7374|7392.8|7377.8|7389|7374|61
1598869800000|2020-08-31 10:30:00|7389.2|7374.2|7384.2|7369.2|7390|7375|7384.2|7369.2|64
1598870100000|2020-08-31 10:35:00|7383.7|7368.7|7367.2|7352.2|7384.3|7369.3|7362.7|7342.5|306
1598870400000|2020-08-31 10:40:00|7367.5|7352.5|7367.8|7352.8|7370.8|7355.8|7365.3|7350.3|135
1598870700000|2020-08-31 10:45:00|7367.5|7352.5|7370.1|7355.1|7373|7358|7367.2|7352.2|92
1598871000000|2020-08-31 10:50:00|7370.3|7355.3|7370.1|7355.1|7372|7357|7366.8|7351.8|90
1598871300000|2020-08-31 10:55:00|7369.8|7354.8|7367.2|7352.2|7369.8|7354.8|7367.2|7352.2|55
1598871600000|2020-08-31 11:00:00|7367.3|7352.3|7364.7|7349.7|7367.3|7352.3|7364.7|7349.7|41
1598871900000|2020-08-31 11:05:00|7365.3|7350.3|7356|7341|7365.3|7350.3|7350.1|7330.8|260
1598872200000|2020-08-31 11:10:00|7355.8|7340.8|7354.5|7339.5|7356.8|7341.8|7353|7338|88
1598872500000|2020-08-31 11:15:00|7354.7|7339.7|7356.3|7341.3|7358.3|7343.3|7352.7|7337.7|68
1598872800000|2020-08-31 11:20:00|7356.2|7341.2|7356.8|7341.8|7357.3|7342.3|7355.8|7340.8|32
1598873100000|2020-08-31 11:25:00|7357|7342|7367.6|7342.6|7368.3|7345.5|7356.7|7341.7|61
1598873400000|2020-08-31 11:30:00|7367.3|7342.3|7358.1|7343.1|7371.4|7346.6|7357.2|7338.8|51
1598873700000|2020-08-31 11:35:00|7357.8|7342.8|7357.9|7342.9|7359.1|7344.1|7357.7|7342.7|13
1598874000000|2020-08-31 11:40:00|7358.4|7343.4|7359.7|7344.7|7360.7|7345.7|7357.9|7342.9|8
1598874300000|2020-08-31 11:45:00|7358.7|7343.7|7358.2|7343.2|7358.7|7343.7|7357.5|7342.5|4
1598874600000|2020-08-31 11:50:00|7359|7344|7359.7|7344.7|7359.8|7344.8|7359|7344|6
1598874900000|2020-08-31 11:55:00|7362.8|7347.8|7364.2|7349.2|7369.1|7350.6|7362.8|7343.4|53
1598875200000|2020-08-31 12:00:00|7364.6|7349.6|7363.5|7348.5|7369.8|7349.6|7363.5|7344.7|16
1598875500000|2020-08-31 12:05:00|7363.6|7348.6|7362.3|7347.3|7368.9|7348.8|7362.3|7341.5|54
1598875800000|2020-08-31 12:10:00|7361.5|7346.5|7362.6|7347.6|7362.6|7347.6|7360.4|7345.4|11
1598876100000|2020-08-31 12:15:00|7363.8|7348.8|7364.1|7349.1|7364.1|7349.1|7363.5|7348.5|7
1598876400000|2020-08-31 12:20:00|7365.5|7350.5|7372.7|7347.7|7373.3|7351.3|7365.5|7345.7|77
1598876700000|2020-08-31 12:25:00|7373.4|7348.4|7370|7355|7374.5|7355|7365.8|7345.9|33
1598877000000|2020-08-31 12:30:00|7370.2|7355.2|7369.8|7354.8|7370.2|7355.2|7369.8|7354.8|3
1598877300000|2020-08-31 12:35:00|7368.9|7353.9|7368.6|7353.6|7368.9|7353.9|7368.6|7353.6|3
1598877600000|2020-08-31 12:40:00|7367.2|7352.2|7366.8|7351.8|7368.4|7353.4|7366.8|7351.8|10
1598877900000|2020-08-31 12:45:00|7367.3|7352.3|7366.3|7351.3|7367.9|7352.9|7366.3|7351.3|8
1598878200000|2020-08-31 12:50:00|7365.6|7350.6|7365.6|7350.6|7365.6|7350.6|7365.6|7350.6|1
1598878500000|2020-08-31 12:55:00|7366.1|7351.1|7366|7351|7366.1|7351.1|7365.6|7350.6|8
1598878800000|2020-08-31 13:00:00|7366.1|7351.1|7367.5|7352.5|7368.1|7353.1|7366.1|7351.1|11
1598879400000|2020-08-31 13:10:00|7366.8|7351.8|7366.4|7351.4|7366.8|7351.8|7366.2|7351.2|5
1598879700000|2020-08-31 13:15:00|7367.7|7352.7|7367.4|7352.4|7367.8|7352.8|7366.8|7351.8|11
1598880000000|2020-08-31 13:20:00|7367.2|7352.2|7367|7352|7367.2|7352.2|7367|7352|2
1598880300000|2020-08-31 13:25:00|7367.4|7352.4|7368.5|7353.5|7368.5|7353.5|7367.2|7352.2|8
1598880600000|2020-08-31 13:30:00|7368.8|7353.8|7370.3|7355.3|7370.3|7355.3|7368.8|7353.8|4
1598880900000|2020-08-31 13:35:00|7370|7355|7371.5|7356.5|7371.5|7356.5|7370|7355|5
1598881200000|2020-08-31 13:40:00|7371.6|7356.6|7371.2|7356.2|7371.6|7356.6|7370.3|7355.3|9
1598881500000|2020-08-31 13:45:00|7371.5|7356.5|7371.8|7356.8|7371.9|7356.9|7371.2|7356.2|5
1598881800000|2020-08-31 13:50:00|7371.7|7356.7|7373.7|7358.7|7373.7|7358.7|7371.3|7356.3|16
1598882100000|2020-08-31 13:55:00|7374.5|7359.5|7375.6|7360.6|7376.4|7361.4|7374.5|7359.5|5
1598882400000|2020-08-31 14:00:00|7377|7362|7375.5|7360.5|7379.6|7364.6|7375.5|7360.5|29
1598882700000|2020-08-31 14:05:00|7375.6|7360.6|7376.7|7361.7|7376.7|7361.7|7375.5|7360.5|4
1598883300000|2020-08-31 14:15:00|7376.3|7361.3|7376.7|7361.7|7376.7|7361.7|7376.3|7361.3|2
1598883600000|2020-08-31 14:20:00|7377|7362|7378.3|7363.3|7378.3|7363.3|7377|7362|4
1598883900000|2020-08-31 14:25:00|7378.5|7363.5|7378.3|7363.3|7379.6|7364.6|7377.9|7362.9|8
1598884200000|2020-08-31 14:30:00|7378|7363|7375.1|7360.1|7378.1|7363.1|7375.1|7360.1|35
1598884500000|2020-08-31 14:35:00|7373.9|7358.9|7375|7360|7375.1|7360.1|7371.6|7356.6|21
1598884800000|2020-08-31 14:40:00|7375.3|7360.3|7376.4|7361.4|7376.5|7361.5|7374.5|7359.5|12
1598885100000|2020-08-31 14:45:00|7376.3|7361.3|7375.8|7360.8|7376.4|7361.4|7375.3|7360.3|7
1598885400000|2020-08-31 14:50:00|7375|7360|7371.4|7356.4|7375.4|7360.4|7371|7356|18
1598885700000|2020-08-31 14:55:00|7372.1|7357.1|7369.2|7354.2|7374|7359|7368.5|7353.5|55
1598886000000|2020-08-31 15:00:00|7369.1|7354.1|7369.5|7354.5|7370.7|7355.7|7367.5|7352.5|25
1598886300000|2020-08-31 15:05:00|7369.8|7354.8|7374.1|7359.1|7374.1|7359.1|7369.8|7354.8|35
1598886600000|2020-08-31 15:10:00|7374.4|7359.4|7375|7360|7375.1|7360.1|7374.4|7359.4|6
1598886900000|2020-08-31 15:15:00|7375.1|7360.1|7375.5|7360.5|7375.5|7360.5|7375|7360|4
1598887200000|2020-08-31 15:20:00|7375.8|7360.8|7375.5|7360.5|7376.8|7361.8|7375.5|7360.5|7
1598887500000|2020-08-31 15:25:00|7376.4|7361.4|7377.3|7362.3|7377.8|7362.8|7376.2|7361.2|15
1598887800000|2020-08-31 15:30:00|7377.5|7362.5|7376.8|7361.8|7377.5|7362.5|7376.8|7361.8|4
1598888100000|2020-08-31 15:35:00|7376.6|7361.6|7372.4|7357.4|7376.6|7361.6|7372.4|7357.4|19
1598888400000|2020-08-31 15:40:00|7372.7|7357.7|7373.1|7358.1|7373.1|7358.1|7372.7|7357.7|3
1598888700000|2020-08-31 15:45:00|7372.9|7357.9|7372|7357|7372.9|7357.9|7371.7|7356.7|4
1598889000000|2020-08-31 15:50:00|7372.6|7357.6|7372|7357|7372.6|7357.6|7372|7357|2
1598889300000|2020-08-31 15:55:00|7371.5|7356.5|7371.9|7356.9|7371.9|7356.9|7371.5|7356.5|2
1598889600000|2020-08-31 16:00:00|7371.5|7356.5|7371.1|7356.1|7371.5|7356.5|7371.1|7356.1|6
1598889900000|2020-08-31 16:05:00|7371|7356|7369.9|7354.9|7371.4|7356.4|7369.5|7354.5|9
1598890200000|2020-08-31 16:10:00|7369.8|7354.8|7370|7355|7370|7355|7369.4|7354.4|7
1598890500000|2020-08-31 16:15:00|7371.6|7356.6|7370|7355|7372|7357|7370|7355|7
1598890800000|2020-08-31 16:20:00|7370.6|7355.6|7370.7|7355.7|7370.7|7355.7|7370.6|7355.6|2
1598891100000|2020-08-31 16:25:00|7370.5|7355.5|7369.8|7354.8|7370.7|7355.7|7369.8|7354.8|12
1598891400000|2020-08-31 16:30:00|7369.6|7354.6|7369.6|7354.6|7369.6|7354.6|7369.4|7354.4|3
1598891700000|2020-08-31 16:35:00|7369.8|7354.8|7369.8|7354.8|7369.8|7354.8|7369.8|7354.8|1
1598892000000|2020-08-31 16:40:00|7370|7355|7370|7355|7370|7355|7370|7355|1
1598892300000|2020-08-31 16:45:00|7369.8|7354.8|7370.4|7355.4|7370.4|7355.4|7369.8|7354.8|7
1598893800000|2020-08-31 17:10:00|7370.2|7355.2|7370.4|7355.4|7370.4|7355.4|7370.2|7355.2|2
1598895600000|2020-08-31 17:40:00|7370.2|7355.2|7370|7355|7370.4|7355.4|7369.8|7354.8|5
1598896800000|2020-08-31 18:00:00|7370.4|7355.4|7370|7355|7370.4|7355.4|7370|7355|3
1598897100000|2020-08-31 18:05:00|7371.5|7356.5|7371.8|7356.8|7372|7357|7371.4|7356.4|7
1598897400000|2020-08-31 18:10:00|7371|7356|7373.5|7358.5|7374.6|7359.6|7371|7356|12
1598898000000|2020-08-31 18:20:00|7374|7359|7375.4|7360.4|7375.9|7360.9|7374|7359|9
1598898300000|2020-08-31 18:25:00|7375.8|7360.8|7376|7361|7376|7361|7375.8|7360.8|3
1598898600000|2020-08-31 18:30:00|7375.8|7360.8|7375.9|7360.9|7375.9|7360.9|7375.8|7360.8|2
1598898900000|2020-08-31 18:35:00|7375.8|7360.8|7375.8|7360.8|7375.8|7360.8|7375.8|7360.8|1
1598900100000|2020-08-31 18:55:00|7375.5|7360.5|7374.4|7359.4|7375.5|7360.5|7374.2|7359.2|6
1598900400000|2020-08-31 19:00:00|7374.3|7359.3|7374.3|7359.3|7374.4|7359.4|7374.3|7359.3|3
1598900700000|2020-08-31 19:05:00|7374.4|7359.4|7374.7|7359.7|7374.8|7359.8|7374.4|7359.4|4
1598901000000|2020-08-31 19:10:00|7374.5|7359.5|7374.5|7359.5|7374.5|7359.5|7374.5|7359.5|1
1598901300000|2020-08-31 19:15:00|7374.7|7359.7|7375|7360|7375|7360|7374.7|7359.7|2
1598901900000|2020-08-31 19:25:00|7376.6|7361.6|7376.5|7361.5|7377|7362|7375.5|7360.5|7
1598902200000|2020-08-31 19:30:00|7377.1|7362.1|7377.4|7362.4|7377.4|7362.4|7377.1|7362.1|4
1598902500000|2020-08-31 19:35:00|7377.3|7362.3|7377.3|7362.3|7377.3|7362.3|7377.3|7362.3|1
1598903100000|2020-08-31 19:45:00|7378|7363|7377.1|7362.1|7378.1|7363.1|7377.1|7362.1|12
1598903400000|2020-08-31 19:50:00|7377.5|7362.5|7375.4|7360.4|7377.5|7362.5|7375.3|7360.3|19
1598903700000|2020-08-31 19:55:00|7375.3|7360.3|7375.3|7360.3|7375.3|7360.3|7375.3|7360.3|1
1598927400000|2020-09-01 02:30:00|7371.2|7346.2|7370.7|7345.7|7371.2|7346.2|7370.7|7345.7|3
1598927700000|2020-09-01 02:35:00|7371.3|7346.3|7371.8|7346.8|7371.9|7346.9|7371.3|7346.3|7
1598928000000|2020-09-01 02:40:00|7371.5|7346.5|7369.8|7344.8|7372.5|7347.5|7368.9|7343.9|35
1598928300000|2020-09-01 02:45:00|7369.4|7344.4|7364.9|7339.9|7369.4|7344.4|7361.9|7336.9|153
1598928600000|2020-09-01 02:50:00|7364.8|7339.8|7365.9|7350.9|7372.6|7350.9|7364.8|7339.8|56
1598928900000|2020-09-01 02:55:00|7364.4|7349.4|7359|7344|7364.4|7349.4|7358.8|7343.8|215
1598929200000|2020-09-01 03:00:00|7358.9|7343.9|7359.4|7344.4|7359.6|7344.6|7358.7|7343.7|72
1598929800000|2020-09-01 03:10:00|7359.5|7344.5|7359.1|7344.1|7359.5|7344.5|7359|7344|6
1598930100000|2020-09-01 03:15:00|7358.7|7343.7|7359.1|7344.1|7359.1|7344.1|7358.7|7343.7|6
1598930400000|2020-09-01 03:20:00|7359|7344|7352.7|7337.7|7359.1|7344.1|7352.5|7337.5|61
1598930700000|2020-09-01 03:25:00|7352.2|7337.2|7357|7342|7358.1|7343.1|7352.2|7337.2|21
1598931000000|2020-09-01 03:30:00|7356.7|7341.7|7354.8|7339.8|7357|7342|7350.6|7335.6|136
1598931300000|2020-09-01 03:35:00|7354.9|7339.9|7357.4|7342.4|7363.1|7342.4|7354.8|7334.9|89
1598931600000|2020-09-01 03:40:00|7357.6|7342.6|7354|7339|7359.9|7344.9|7354|7339|103
1598931900000|2020-09-01 03:45:00|7353.4|7338.4|7355|7340|7357.3|7342.3|7351.5|7336.5|194
1598932200000|2020-09-01 03:50:00|7355.2|7340.2|7354.3|7339.3|7355.9|7340.9|7353.6|7338.6|175
1598932500000|2020-09-01 03:55:00|7354.2|7339.2|7353.1|7338.1|7354.2|7339.2|7352.2|7337.2|135
1598932800000|2020-09-01 04:00:00|7353|7338|7353|7338|7353.8|7338.8|7352.4|7337.4|84
1598933100000|2020-09-01 04:05:00|7352.9|7337.9|7350.7|7335.7|7353|7338|7350.7|7335.7|66
1598933400000|2020-09-01 04:10:00|7350.6|7335.6|7348.4|7333.4|7350.6|7335.6|7345.3|7330.3|266
1598933700000|2020-09-01 04:15:00|7348.3|7333.3|7355.4|7340.4|7355.6|7340.6|7347.3|7332.3|186
1598934000000|2020-09-01 04:20:00|7355.3|7340.3|7353.8|7338.8|7355.8|7340.8|7352.6|7337.6|93
1598934300000|2020-09-01 04:25:00|7353.5|7338.5|7353.4|7338.4|7354.9|7339.9|7352.8|7337.8|127
1598934600000|2020-09-01 04:30:00|7353.7|7338.7|7344.6|7329.6|7354.1|7339.1|7341.9|7326.9|272
1598934900000|2020-09-01 04:35:00|7344.5|7329.5|7340.4|7325.4|7347.3|7332.3|7336|7321|326
1598935200000|2020-09-01 04:40:00|7340.1|7325.1|7340.1|7325.1|7340.5|7325.5|7335.8|7320.8|330
1598935500000|2020-09-01 04:45:00|7339.9|7324.9|7346.8|7331.8|7347|7332|7339.6|7324.6|322
1598935800000|2020-09-01 04:50:00|7346.9|7331.9|7349.4|7334.4|7350.6|7335.6|7346.3|7331.3|211
1598936100000|2020-09-01 04:55:00|7349.3|7334.3|7341.1|7326.1|7349.8|7334.8|7340.5|7325.5|227
1598936400000|2020-09-01 05:00:00|7341.2|7326.2|7343.2|7328.2|7343.8|7328.8|7338.5|7323.5|255
1598936700000|2020-09-01 05:05:00|7343.1|7328.1|7343.4|7328.4|7344.7|7329.7|7341.8|7326.8|171
1598937000000|2020-09-01 05:10:00|7343.3|7328.3|7341.4|7326.4|7343.3|7328.3|7338.2|7323.2|161
1598937300000|2020-09-01 05:15:00|7341.5|7326.5|7341.7|7326.7|7343.6|7328.6|7339.8|7324.8|219
1598937600000|2020-09-01 05:20:00|7341.8|7326.8|7342.2|7327.2|7342.7|7327.7|7341.4|7326.4|66
1598937900000|2020-09-01 05:25:00|7342.1|7327.1|7338.1|7323.1|7342.5|7327.5|7338|7323|113
1598938200000|2020-09-01 05:30:00|7338|7323|7327.9|7312.9|7338.8|7323.8|7317.8|7302.8|503
1598938500000|2020-09-01 05:35:00|7328.3|7313.3|7323.1|7308.1|7329.3|7314.3|7322.4|7307.4|291
1598938800000|2020-09-01 05:40:00|7323|7308|7319.2|7304.2|7325.5|7310.5|7316.5|7301.5|282
1598939100000|2020-09-01 05:45:00|7319.1|7304.1|7320.5|7305.5|7321.2|7306.2|7318.2|7303.2|222
1598939400000|2020-09-01 05:50:00|7320.3|7305.3|7312.9|7297.9|7320.4|7305.4|7309.8|7294.8|322
1598939700000|2020-09-01 05:55:00|7312.4|7297.4|7309.6|7294.6|7312.4|7297.4|7302.9|7287.9|300
1598940000000|2020-09-01 06:00:00|7309.7|7294.7|7313.2|7298.2|7314.5|7299.5|7309.6|7294.6|268
1598940300000|2020-09-01 06:05:00|7313|7298|7307.8|7292.8|7314.9|7299.9|7306.8|7291.8|264
1598940600000|2020-09-01 06:10:00|7308|7293|7311.2|7296.2|7314|7299|7308|7293|171
1598940900000|2020-09-01 06:15:00|7311|7296|7310.8|7295.8|7311.5|7296.5|7308.4|7293.4|144
1598941200000|2020-09-01 06:20:00|7310.7|7295.7|7308.8|7293.8|7310.7|7295.7|7307.8|7292.8|135
1598941500000|2020-09-01 06:25:00|7308.7|7293.7|7309.1|7294.1|7309.9|7294.9|7307.8|7292.8|150
1598941800000|2020-09-01 06:30:00|7309.2|7294.2|7310|7295|7312.3|7297.3|7308.5|7293.5|166
1598942100000|2020-09-01 06:35:00|7309.9|7294.9|7309|7294|7310.9|7295.9|7308.7|7293.7|111
1598942400000|2020-09-01 06:40:00|7308.9|7293.9|7308.8|7293.8|7310|7295|7306.4|7291.4|251
1598942700000|2020-09-01 06:45:00|7308.7|7293.7|7310.7|7295.7|7310.7|7295.7|7308.1|7293.1|140
1598943000000|2020-09-01 06:50:00|7311.2|7296.2|7309.6|7294.6|7311.5|7296.5|7307.9|7292.9|149
1598943300000|2020-09-01 06:55:00|7309.5|7294.5|7310.5|7295.5|7310.7|7295.7|7309.1|7294.1|62
1598943600000|2020-09-01 07:00:00|7310.6|7295.6|7310|7295|7311|7296|7309.9|7294.9|99
1598943900000|2020-09-01 07:05:00|7310.2|7295.2|7310.4|7295.4|7310.7|7295.7|7309.8|7294.8|34
1598944200000|2020-09-01 07:10:00|7310.5|7295.5|7313.8|7298.8|7315|7300|7310.5|7295.5|167
1598944500000|2020-09-01 07:15:00|7314|7299|7315.9|7300.9|7316.5|7301.5|7314|7299|100
1598944800000|2020-09-01 07:20:00|7315.8|7300.8|7312.4|7297.4|7315.9|7300.9|7311.5|7296.5|152
1598945100000|2020-09-01 07:25:00|7312.2|7297.2|7314.7|7299.7|7314.8|7299.8|7309.7|7294.7|152
1598945400000|2020-09-01 07:30:00|7314.8|7299.8|7315.6|7300.6|7316.1|7301.1|7313.6|7298.6|50
1598945700000|2020-09-01 07:35:00|7315.9|7300.9|7318.5|7303.5|7318.5|7303.5|7315.9|7300.9|58
1598946000000|2020-09-01 07:40:00|7318.2|7303.2|7314.4|7299.4|7318.5|7303.5|7313.5|7298.5|63
1598946300000|2020-09-01 07:45:00|7314.8|7299.8|7315.3|7300.3|7315.9|7300.9|7313.8|7298.8|52
1598946600000|2020-09-01 07:50:00|7315.4|7300.4|7312.4|7297.4|7315.4|7300.4|7311.9|7296.9|50
1598946900000|2020-09-01 07:55:00|7312.2|7297.2|7311.3|7296.3|7313.9|7298.9|7310.9|7295.9|75
1598947200000|2020-09-01 08:00:00|7311.4|7296.4|7313.8|7298.8|7313.9|7298.9|7311.2|7296.2|59
1598947500000|2020-09-01 08:05:00|7314|7299|7316.8|7301.8|7316.8|7301.8|7312.8|7297.8|74
1598947800000|2020-09-01 08:10:00|7317.7|7302.7|7317.6|7302.6|7319.8|7304.8|7316.8|7301.8|75
1598948100000|2020-09-01 08:15:00|7317.8|7302.8|7317.5|7302.5|7318.2|7303.2|7316.2|7301.2|69
1598948400000|2020-09-01 08:20:00|7317.6|7302.6|7319|7304|7320|7305|7317.3|7302.3|52
1598948700000|2020-09-01 08:25:00|7319.1|7304.1|7319.9|7304.9|7322.1|7307.1|7318.9|7303.9|89
1598949000000|2020-09-01 08:30:00|7319.7|7304.7|7322.3|7307.3|7322.4|7307.4|7319.7|7304.7|73
1598949300000|2020-09-01 08:35:00|7322.1|7307.1|7327.1|7312.1|7327.1|7312.1|7322.1|7307.1|92
1598949600000|2020-09-01 08:40:00|7327.3|7312.3|7336.5|7321.5|7336.5|7321.5|7327.3|7312.3|199
1598949900000|2020-09-01 08:45:00|7336.6|7321.6|7332.4|7317.4|7338.7|7323.7|7329.5|7314.5|166
1598950200000|2020-09-01 08:50:00|7332|7317|7331.6|7316.6|7332.5|7317.5|7328|7313|141
1598950500000|2020-09-01 08:55:00|7332.1|7317.1|7335.6|7320.6|7335.6|7320.6|7332.1|7317.1|117
1598950800000|2020-09-01 09:00:00|7335.4|7320.4|7334.7|7319.7|7337.9|7322.9|7334.1|7319.1|111
1598951100000|2020-09-01 09:05:00|7335|7320|7332|7317|7335.3|7320.3|7331.2|7316.2|79
1598951400000|2020-09-01 09:10:00|7332.3|7317.3|7329.5|7314.5|7332.3|7317.3|7329.5|7314.5|72
1598951700000|2020-09-01 09:15:00|7329.7|7314.7|7332.7|7317.7|7334|7319|7328.3|7313.3|86
1598952000000|2020-09-01 09:20:00|7332.5|7317.5|7330.2|7315.2|7332.5|7317.5|7329.4|7314.4|73
1598952300000|2020-09-01 09:25:00|7330.1|7315.1|7330.7|7315.7|7332.8|7317.8|7329.9|7314.9|65
1598952600000|2020-09-01 09:30:00|7330.9|7315.9|7330.9|7315.9|7331.5|7316.5|7330.5|7315.5|53
1598952900000|2020-09-01 09:35:00|7331|7316|7331.7|7316.7|7334.3|7319.3|7331|7316|79
1598953200000|2020-09-01 09:40:00|7331.9|7316.9|7329.8|7314.8|7331.9|7316.9|7329.8|7314.8|36
1598953500000|2020-09-01 09:45:00|7329.5|7314.5|7328.5|7313.5|7330|7315|7326.4|7311.4|84
1598953800000|2020-09-01 09:50:00|7329|7314|7327.7|7312.7|7329.5|7314.5|7327.1|7312.1|42
1598954100000|2020-09-01 09:55:00|7327.5|7312.5|7329|7314|7329.3|7314.3|7325.1|7310.1|62
1598954400000|2020-09-01 10:00:00|7328.9|7313.9|7328.5|7313.5|7329.7|7314.7|7327.9|7312.9|65
1598954700000|2020-09-01 10:05:00|7328.1|7313.1|7327.9|7312.9|7329.1|7314.1|7327.7|7312.7|53
1598955000000|2020-09-01 10:10:00|7327.7|7312.7|7329.5|7314.5|7329.7|7314.7|7327.4|7312.4|52
1598955300000|2020-09-01 10:15:00|7329.4|7314.4|7330.5|7315.5|7330.5|7315.5|7329.1|7314.1|19
1598955600000|2020-09-01 10:20:00|7330.3|7315.3|7328.4|7313.4|7330.3|7315.3|7327.5|7312.5|54
1598955900000|2020-09-01 10:25:00|7328.3|7313.3|7328.3|7313.3|7329.1|7314.1|7327.3|7312.3|69
1598956200000|2020-09-01 10:30:00|7328.4|7313.4|7327.6|7312.6|7328.5|7313.5|7326.8|7311.8|14
1598956800000|2020-09-01 10:40:00|7328|7313|7327.2|7312.2|7328|7313|7327.2|7312.2|23
1598957100000|2020-09-01 10:45:00|7328.3|7313.3|7328.4|7313.4|7328.7|7313.7|7327.7|7312.7|19
1598957400000|2020-09-01 10:50:00|7328.5|7313.5|7329.1|7314.1|7329.4|7314.4|7328.2|7313.2|21
1598957700000|2020-09-01 10:55:00|7329.3|7314.3|7328.1|7313.1|7329.3|7314.3|7328.1|7313.1|8
1598958000000|2020-09-01 11:00:00|7328.3|7313.3|7328.7|7313.7|7328.7|7313.7|7328.1|7313.1|4
1598958300000|2020-09-01 11:05:00|7328.5|7313.5|7327.3|7312.3|7328.5|7313.5|7327.3|7312.3|9
1598958600000|2020-09-01 11:10:00|7327.7|7312.7|7327.1|7312.1|7327.7|7312.7|7326.7|7311.7|16
1598958900000|2020-09-01 11:15:00|7327|7312|7327.7|7312.7|7328.1|7313.1|7326.5|7311.5|23
1598959200000|2020-09-01 11:20:00|7328.1|7313.1|7328.1|7313.1|7328.3|7313.3|7327.5|7312.5|12
1598959500000|2020-09-01 11:25:00|7328.3|7313.3|7328.1|7313.1|7328.3|7313.3|7327.9|7312.9|7
1598959800000|2020-09-01 11:30:00|7327.6|7312.6|7326.3|7311.3|7327.6|7312.6|7326.3|7311.3|2
1598960100000|2020-09-01 11:35:00|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|1
1598960400000|2020-09-01 11:40:00|7325.2|7310.2|7324.7|7309.7|7325.8|7310.8|7324.7|7309.7|6
1598960700000|2020-09-01 11:45:00|7325.3|7310.3|7325.1|7310.1|7325.3|7310.3|7324.9|7309.9|6
1598961000000|2020-09-01 11:50:00|7324.6|7309.6|7322.3|7307.3|7324.6|7309.6|7321|7306|22
1598961300000|2020-09-01 11:55:00|7322.1|7307.1|7323.9|7308.9|7323.9|7308.9|7322.1|7307.1|9
1598961600000|2020-09-01 12:00:00|7324|7309|7323.3|7308.3|7324|7309|7322.3|7307.3|9
1598962200000|2020-09-01 12:10:00|7323.5|7308.5|7324|7309|7324|7309|7323.5|7308.5|2
1598962500000|2020-09-01 12:15:00|7323.7|7308.7|7323.7|7308.7|7324|7309|7323.7|7308.7|3
1598962800000|2020-09-01 12:20:00|7324.4|7309.4|7324.9|7309.9|7325|7310|7324.4|7309.4|3
1598963100000|2020-09-01 12:25:00|7325|7310|7325.7|7310.7|7326|7311|7324.3|7309.3|20
1598963400000|2020-09-01 12:30:00|7325.8|7310.8|7325.7|7310.7|7326|7311|7325.7|7310.7|6
1598963700000|2020-09-01 12:35:00|7325.9|7310.9|7325.7|7310.7|7325.9|7310.9|7325.7|7310.7|2
1598964000000|2020-09-01 12:40:00|7325.3|7310.3|7325.7|7310.7|7325.7|7310.7|7325.1|7310.1|4
1598964300000|2020-09-01 12:45:00|7326.3|7311.3|7326.3|7311.3|7327.8|7312.8|7326.3|7311.3|10
1598964600000|2020-09-01 12:50:00|7326.2|7311.2|7324.7|7309.7|7326.2|7311.2|7324.2|7309.2|10
1598964900000|2020-09-01 12:55:00|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|1
1598965200000|2020-09-01 13:00:00|7324.6|7309.6|7326.3|7311.3|7327.7|7312.7|7324.6|7309.6|28
1598965500000|2020-09-01 13:05:00|7326.6|7311.6|7326.8|7311.8|7326.8|7311.8|7326.6|7311.6|2
1598965800000|2020-09-01 13:10:00|7326.6|7311.6|7326.1|7311.1|7326.6|7311.6|7325.8|7310.8|8
1598966100000|2020-09-01 13:15:00|7326.7|7311.7|7326.3|7311.3|7326.8|7311.8|7326.3|7311.3|4
1598966400000|2020-09-01 13:20:00|7325.5|7310.5|7326.6|7311.6|7326.6|7311.6|7325.5|7310.5|10
1598966700000|2020-09-01 13:25:00|7326.5|7311.5|7325.8|7310.8|7326.6|7311.6|7325.8|7310.8|15
1598967000000|2020-09-01 13:30:00|7325.7|7310.7|7326.6|7311.6|7326.6|7311.6|7325|7310|17
1598967300000|2020-09-01 13:35:00|7326.8|7311.8|7329.5|7314.5|7330.1|7315.1|7326.8|7311.8|51
1598967600000|2020-09-01 13:40:00|7330.2|7315.2|7332|7317|7332.3|7317.3|7329.5|7314.5|18
1598967900000|2020-09-01 13:45:00|7331.8|7316.8|7331.8|7316.8|7332.3|7317.3|7331.8|7316.8|5
1598968200000|2020-09-01 13:50:00|7331.9|7316.9|7335.4|7320.4|7335.5|7320.5|7331.8|7316.8|53
1598968500000|2020-09-01 13:55:00|7335.3|7320.3|7334|7319|7335.6|7320.6|7332.6|7317.6|80
1598968800000|2020-09-01 14:00:00|7334.1|7319.1|7335|7320|7336.3|7321.3|7333.6|7318.6|37
1598969100000|2020-09-01 14:05:00|7335.1|7320.1|7335.3|7320.3|7335.8|7320.8|7334.1|7319.1|56
1598969400000|2020-09-01 14:10:00|7334.9|7319.9|7331.5|7316.5|7334.9|7319.9|7331.5|7316.5|35
1598969700000|2020-09-01 14:15:00|7331.6|7316.6|7332.1|7317.1|7333.5|7318.5|7331.6|7316.6|42
1598970000000|2020-09-01 14:20:00|7332.2|7317.2|7335.6|7320.6|7335.8|7320.8|7332.2|7317.2|28
1598970300000|2020-09-01 14:25:00|7335.5|7320.5|7334.3|7319.3|7335.6|7320.6|7333.3|7318.3|14
1598970600000|2020-09-01 14:30:00|7334|7319|7332.8|7317.8|7335.4|7320.4|7331.7|7316.7|34
1598970900000|2020-09-01 14:35:00|7332.5|7317.5|7331|7316|7332.5|7317.5|7331|7316|15
1598971200000|2020-09-01 14:40:00|7331.3|7316.3|7332.1|7317.1|7332.2|7317.2|7331.3|7316.3|7
1598971500000|2020-09-01 14:45:00|7331.8|7316.8|7333.5|7318.5|7333.5|7318.5|7331.3|7316.3|18
1598971800000|2020-09-01 14:50:00|7334.1|7319.1|7330.3|7315.3|7334.1|7319.1|7330.2|7315.2|36
1598972100000|2020-09-01 14:55:00|7330.1|7315.1|7329.8|7314.8|7331.1|7316.1|7329.6|7314.6|30
1598972400000|2020-09-01 15:00:00|7330|7315|7330.8|7315.8|7331.3|7316.3|7330|7315|13
1598972700000|2020-09-01 15:05:00|7330.3|7315.3|7331.1|7316.1|7331.1|7316.1|7330.3|7315.3|8
1598973000000|2020-09-01 15:10:00|7331|7316|7330.8|7315.8|7332|7317|7330.8|7315.8|16
1598973300000|2020-09-01 15:15:00|7331.3|7316.3|7332.3|7317.3|7332.8|7317.8|7331|7316|24
1598973600000|2020-09-01 15:20:00|7332|7317|7334.1|7319.1|7334.1|7319.1|7331.8|7316.8|9
1598973900000|2020-09-01 15:25:00|7333.7|7318.7|7333.3|7318.3|7333.7|7318.7|7333|7318|9
1598974200000|2020-09-01 15:30:00|7333.2|7318.2|7333.1|7318.1|7333.2|7318.2|7333.1|7318.1|2
1598974500000|2020-09-01 15:35:00|7333.2|7318.2|7334.1|7319.1|7334.1|7319.1|7333.1|7318.1|13
1598974800000|2020-09-01 15:40:00|7334|7319|7333.8|7318.8|7334.1|7319.1|7333|7318|12
1598975700000|2020-09-01 15:55:00|7333.9|7318.9|7336|7321|7336.4|7321.4|7333.9|7318.9|46
1598976000000|2020-09-01 16:00:00|7336.1|7321.1|7336.4|7321.4|7336.4|7321.4|7336.1|7321.1|8
1598976300000|2020-09-01 16:05:00|7336.3|7321.3|7336.3|7321.3|7336.4|7321.4|7336.2|7321.2|7
1598976600000|2020-09-01 16:10:00|7336.2|7321.2|7335.9|7320.9|7336.3|7321.3|7334.8|7319.8|13
1598976900000|2020-09-01 16:15:00|7335.8|7320.8|7335.9|7320.9|7336.3|7321.3|7335.1|7320.1|8
1598977200000|2020-09-01 16:20:00|7335.4|7320.4|7335.5|7320.5|7335.5|7320.5|7335.3|7320.3|3
1598977500000|2020-09-01 16:25:00|7335.6|7320.6|7336|7321|7336|7321|7335.6|7320.6|5
1598977800000|2020-09-01 16:30:00|7335.9|7320.9|7338.1|7323.1|7338.1|7323.1|7335.6|7320.6|22
1598978100000|2020-09-01 16:35:00|7338.6|7323.6|7338.1|7323.1|7338.6|7323.6|7337.9|7322.9|4
1598978400000|2020-09-01 16:40:00|7338.6|7323.6|7340.4|7325.4|7340.5|7325.5|7338.5|7323.5|17
1598978700000|2020-09-01 16:45:00|7340.3|7325.3|7340.6|7325.6|7341.3|7326.3|7340.1|7325.1|14
1598979000000|2020-09-01 16:50:00|7340.2|7325.2|7340.1|7325.1|7340.2|7325.2|7340.1|7325.1|2
1598979300000|2020-09-01 16:55:00|7340.3|7325.3|7340.8|7325.8|7340.9|7325.9|7340.3|7325.3|3
1598979600000|2020-09-01 17:00:00|7341|7326|7341.1|7326.1|7341.1|7326.1|7339.3|7324.3|21
1598979900000|2020-09-01 17:05:00|7341|7326|7340.6|7325.6|7341.1|7326.1|7339.2|7324.2|20
1598980200000|2020-09-01 17:10:00|7340.7|7325.7|7342.1|7327.1|7342.1|7327.1|7340.6|7325.6|12
1598980500000|2020-09-01 17:15:00|7342.2|7327.2|7341.3|7326.3|7342.2|7327.2|7341.3|7326.3|3
1598980800000|2020-09-01 17:20:00|7341.1|7326.1|7340.5|7325.5|7341.1|7326.1|7340.5|7325.5|6
1598981100000|2020-09-01 17:25:00|7340.4|7325.4|7338.8|7323.8|7340.6|7325.6|7338.6|7323.6|25
1598981400000|2020-09-01 17:30:00|7339|7324|7338.1|7323.1|7339|7324|7338.1|7323.1|13
1598981700000|2020-09-01 17:35:00|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|7337.5|7322.5|5
1598982000000|2020-09-01 17:40:00|7337.5|7322.5|7336.9|7321.9|7338.3|7323.3|7335.8|7320.8|42
1598982300000|2020-09-01 17:45:00|7336.8|7321.8|7336.3|7321.3|7337.3|7322.3|7336.1|7321.1|123
1598982600000|2020-09-01 17:50:00|7336.4|7321.4|7336.5|7321.5|7337.2|7322.2|7336.4|7321.4|29
1598982900000|2020-09-01 17:55:00|7336.6|7321.6|7337.2|7322.2|7337.4|7322.4|7336.5|7321.5|54
1598983200000|2020-09-01 18:00:00|7337.3|7322.3|7336.5|7321.5|7337.4|7322.4|7336.1|7321.1|101
1598983500000|2020-09-01 18:05:00|7336.4|7321.4|7336.1|7321.1|7336.6|7321.6|7336.1|7321.1|180
1598983800000|2020-09-01 18:10:00|7336.2|7321.2|7337.3|7322.3|7337.3|7322.3|7336.2|7321.2|35
1598984100000|2020-09-01 18:15:00|7337.5|7322.5|7338|7323|7338.3|7323.3|7336.9|7321.9|341
1598984400000|2020-09-01 18:20:00|7338.1|7323.1|7336.8|7321.8|7338.1|7323.1|7336.7|7321.7|12
1598985000000|2020-09-01 18:30:00|7336.4|7321.4|7335.3|7320.3|7336.4|7321.4|7335.3|7320.3|5
1598985300000|2020-09-01 18:35:00|7336.1|7321.1|7336.8|7321.8|7336.9|7321.9|7336.1|7321.1|20
1598985600000|2020-09-01 18:40:00|7336.9|7321.9|7336.4|7321.4|7336.9|7321.9|7336.3|7321.3|8
1598985900000|2020-09-01 18:45:00|7336.3|7321.3|7335.8|7320.8|7336.3|7321.3|7335.8|7320.8|3
1598986200000|2020-09-01 18:50:00|7337|7322|7337.1|7322.1|7337.1|7322.1|7337|7322|2
1598986500000|2020-09-01 18:55:00|7337.3|7322.3|7336.9|7321.9|7338.1|7323.1|7336.5|7321.5|16
1598986800000|2020-09-01 19:00:00|7337|7322|7336.5|7321.5|7337.3|7322.3|7336.5|7321.5|7
1598987100000|2020-09-01 19:05:00|7336.4|7321.4|7336.4|7321.4|7336.5|7321.5|7336.4|7321.4|3
1598987400000|2020-09-01 19:10:00|7336.5|7321.5|7338.1|7323.1|7338.1|7323.1|7336.5|7321.5|14
1598987700000|2020-09-01 19:15:00|7338.2|7323.2|7338.1|7323.1|7338.2|7323.2|7338.1|7323.1|2
1598988000000|2020-09-01 19:20:00|7338|7323|7337|7322|7338|7323|7337|7322|3
1598988300000|2020-09-01 19:25:00|7336.9|7321.9|7336.8|7321.8|7336.9|7321.9|7336.8|7321.8|2
1598988600000|2020-09-01 19:30:00|7336.7|7321.7|7336.8|7321.8|7336.8|7321.8|7336.7|7321.7|2
1598989200000|2020-09-01 19:40:00|7337.1|7322.1|7340.6|7325.6|7340.6|7325.6|7337.1|7322.1|3
1598989500000|2020-09-01 19:45:00|7339.3|7324.3|7338.1|7323.1|7341.2|7326.2|7336.5|7321.5|24
1598990100000|2020-09-01 19:55:00|7338.3|7323.3|7340.1|7325.1|7340.7|7325.7|7338.3|7323.3|15
1598927400000|2020-09-01 02:30:00|7371.2|7346.2|7370.7|7345.7|7371.2|7346.2|7370.7|7345.7|3
1598927700000|2020-09-01 02:35:00|7371.3|7346.3|7371.8|7346.8|7371.9|7346.9|7371.3|7346.3|7
1598928000000|2020-09-01 02:40:00|7371.5|7346.5|7369.8|7344.8|7372.5|7347.5|7368.9|7343.9|35
1598928300000|2020-09-01 02:45:00|7369.4|7344.4|7364.9|7339.9|7369.4|7344.4|7361.9|7336.9|153
1598928600000|2020-09-01 02:50:00|7364.8|7339.8|7365.9|7350.9|7372.6|7350.9|7364.8|7339.8|56
1598928900000|2020-09-01 02:55:00|7364.4|7349.4|7359|7344|7364.4|7349.4|7358.8|7343.8|215
1598929200000|2020-09-01 03:00:00|7358.9|7343.9|7359.4|7344.4|7359.6|7344.6|7358.7|7343.7|72
1598929800000|2020-09-01 03:10:00|7359.5|7344.5|7359.1|7344.1|7359.5|7344.5|7359|7344|6
1598930100000|2020-09-01 03:15:00|7358.7|7343.7|7359.1|7344.1|7359.1|7344.1|7358.7|7343.7|6
1598930400000|2020-09-01 03:20:00|7359|7344|7352.7|7337.7|7359.1|7344.1|7352.5|7337.5|61
1598930700000|2020-09-01 03:25:00|7352.2|7337.2|7357|7342|7358.1|7343.1|7352.2|7337.2|21
1598931000000|2020-09-01 03:30:00|7356.7|7341.7|7354.8|7339.8|7357|7342|7350.6|7335.6|136
1598931300000|2020-09-01 03:35:00|7354.9|7339.9|7357.4|7342.4|7363.1|7342.4|7354.8|7334.9|89
1598931600000|2020-09-01 03:40:00|7357.6|7342.6|7354|7339|7359.9|7344.9|7354|7339|103
1598931900000|2020-09-01 03:45:00|7353.4|7338.4|7355|7340|7357.3|7342.3|7351.5|7336.5|194
1598932200000|2020-09-01 03:50:00|7355.2|7340.2|7354.3|7339.3|7355.9|7340.9|7353.6|7338.6|175
1598932500000|2020-09-01 03:55:00|7354.2|7339.2|7353.1|7338.1|7354.2|7339.2|7352.2|7337.2|135
1598932800000|2020-09-01 04:00:00|7353|7338|7353|7338|7353.8|7338.8|7352.4|7337.4|84
1598933100000|2020-09-01 04:05:00|7352.9|7337.9|7350.7|7335.7|7353|7338|7350.7|7335.7|66
1598933400000|2020-09-01 04:10:00|7350.6|7335.6|7348.4|7333.4|7350.6|7335.6|7345.3|7330.3|266
1598933700000|2020-09-01 04:15:00|7348.3|7333.3|7355.4|7340.4|7355.6|7340.6|7347.3|7332.3|186
1598934000000|2020-09-01 04:20:00|7355.3|7340.3|7353.8|7338.8|7355.8|7340.8|7352.6|7337.6|93
1598934300000|2020-09-01 04:25:00|7353.5|7338.5|7353.4|7338.4|7354.9|7339.9|7352.8|7337.8|127
1598934600000|2020-09-01 04:30:00|7353.7|7338.7|7344.6|7329.6|7354.1|7339.1|7341.9|7326.9|272
1598934900000|2020-09-01 04:35:00|7344.5|7329.5|7340.4|7325.4|7347.3|7332.3|7336|7321|326
1598935200000|2020-09-01 04:40:00|7340.1|7325.1|7340.1|7325.1|7340.5|7325.5|7335.8|7320.8|330
1598935500000|2020-09-01 04:45:00|7339.9|7324.9|7346.8|7331.8|7347|7332|7339.6|7324.6|322
1598935800000|2020-09-01 04:50:00|7346.9|7331.9|7349.4|7334.4|7350.6|7335.6|7346.3|7331.3|211
1598936100000|2020-09-01 04:55:00|7349.3|7334.3|7341.1|7326.1|7349.8|7334.8|7340.5|7325.5|227
1598936400000|2020-09-01 05:00:00|7341.2|7326.2|7343.2|7328.2|7343.8|7328.8|7338.5|7323.5|255
1598936700000|2020-09-01 05:05:00|7343.1|7328.1|7343.4|7328.4|7344.7|7329.7|7341.8|7326.8|171
1598937000000|2020-09-01 05:10:00|7343.3|7328.3|7341.4|7326.4|7343.3|7328.3|7338.2|7323.2|161
1598937300000|2020-09-01 05:15:00|7341.5|7326.5|7341.7|7326.7|7343.6|7328.6|7339.8|7324.8|219
1598937600000|2020-09-01 05:20:00|7341.8|7326.8|7342.2|7327.2|7342.7|7327.7|7341.4|7326.4|66
1598937900000|2020-09-01 05:25:00|7342.1|7327.1|7338.1|7323.1|7342.5|7327.5|7338|7323|113
1598938200000|2020-09-01 05:30:00|7338|7323|7327.9|7312.9|7338.8|7323.8|7317.8|7302.8|503
1598938500000|2020-09-01 05:35:00|7328.3|7313.3|7323.1|7308.1|7329.3|7314.3|7322.4|7307.4|291
1598938800000|2020-09-01 05:40:00|7323|7308|7319.2|7304.2|7325.5|7310.5|7316.5|7301.5|282
1598939100000|2020-09-01 05:45:00|7319.1|7304.1|7320.5|7305.5|7321.2|7306.2|7318.2|7303.2|222
1598939400000|2020-09-01 05:50:00|7320.3|7305.3|7312.9|7297.9|7320.4|7305.4|7309.8|7294.8|322
1598939700000|2020-09-01 05:55:00|7312.4|7297.4|7309.6|7294.6|7312.4|7297.4|7302.9|7287.9|300
1598940000000|2020-09-01 06:00:00|7309.7|7294.7|7313.2|7298.2|7314.5|7299.5|7309.6|7294.6|268
1598940300000|2020-09-01 06:05:00|7313|7298|7307.8|7292.8|7314.9|7299.9|7306.8|7291.8|264
1598940600000|2020-09-01 06:10:00|7308|7293|7311.2|7296.2|7314|7299|7308|7293|171
1598940900000|2020-09-01 06:15:00|7311|7296|7310.8|7295.8|7311.5|7296.5|7308.4|7293.4|144
1598941200000|2020-09-01 06:20:00|7310.7|7295.7|7308.8|7293.8|7310.7|7295.7|7307.8|7292.8|135
1598941500000|2020-09-01 06:25:00|7308.7|7293.7|7309.1|7294.1|7309.9|7294.9|7307.8|7292.8|150
1598941800000|2020-09-01 06:30:00|7309.2|7294.2|7310|7295|7312.3|7297.3|7308.5|7293.5|166
1598942100000|2020-09-01 06:35:00|7309.9|7294.9|7309|7294|7310.9|7295.9|7308.7|7293.7|111
1598942400000|2020-09-01 06:40:00|7308.9|7293.9|7308.8|7293.8|7310|7295|7306.4|7291.4|251
1598942700000|2020-09-01 06:45:00|7308.7|7293.7|7310.7|7295.7|7310.7|7295.7|7308.1|7293.1|140
1598943000000|2020-09-01 06:50:00|7311.2|7296.2|7309.6|7294.6|7311.5|7296.5|7307.9|7292.9|149
1598943300000|2020-09-01 06:55:00|7309.5|7294.5|7310.5|7295.5|7310.7|7295.7|7309.1|7294.1|62
1598943600000|2020-09-01 07:00:00|7310.6|7295.6|7310|7295|7311|7296|7309.9|7294.9|99
1598943900000|2020-09-01 07:05:00|7310.2|7295.2|7310.4|7295.4|7310.7|7295.7|7309.8|7294.8|34
1598944200000|2020-09-01 07:10:00|7310.5|7295.5|7313.8|7298.8|7315|7300|7310.5|7295.5|167
1598944500000|2020-09-01 07:15:00|7314|7299|7315.9|7300.9|7316.5|7301.5|7314|7299|100
1598944800000|2020-09-01 07:20:00|7315.8|7300.8|7312.4|7297.4|7315.9|7300.9|7311.5|7296.5|152
1598945100000|2020-09-01 07:25:00|7312.2|7297.2|7314.7|7299.7|7314.8|7299.8|7309.7|7294.7|152
1598945400000|2020-09-01 07:30:00|7314.8|7299.8|7315.6|7300.6|7316.1|7301.1|7313.6|7298.6|50
1598945700000|2020-09-01 07:35:00|7315.9|7300.9|7318.5|7303.5|7318.5|7303.5|7315.9|7300.9|58
1598946000000|2020-09-01 07:40:00|7318.2|7303.2|7314.4|7299.4|7318.5|7303.5|7313.5|7298.5|63
1598946300000|2020-09-01 07:45:00|7314.8|7299.8|7315.3|7300.3|7315.9|7300.9|7313.8|7298.8|52
1598946600000|2020-09-01 07:50:00|7315.4|7300.4|7312.4|7297.4|7315.4|7300.4|7311.9|7296.9|50
1598946900000|2020-09-01 07:55:00|7312.2|7297.2|7311.3|7296.3|7313.9|7298.9|7310.9|7295.9|75
1598947200000|2020-09-01 08:00:00|7311.4|7296.4|7313.8|7298.8|7313.9|7298.9|7311.2|7296.2|59
1598947500000|2020-09-01 08:05:00|7314|7299|7316.8|7301.8|7316.8|7301.8|7312.8|7297.8|74
1598947800000|2020-09-01 08:10:00|7317.7|7302.7|7317.6|7302.6|7319.8|7304.8|7316.8|7301.8|75
1598948100000|2020-09-01 08:15:00|7317.8|7302.8|7317.5|7302.5|7318.2|7303.2|7316.2|7301.2|69
1598948400000|2020-09-01 08:20:00|7317.6|7302.6|7319|7304|7320|7305|7317.3|7302.3|52
1598948700000|2020-09-01 08:25:00|7319.1|7304.1|7319.9|7304.9|7322.1|7307.1|7318.9|7303.9|89
1598949000000|2020-09-01 08:30:00|7319.7|7304.7|7322.3|7307.3|7322.4|7307.4|7319.7|7304.7|73
1598949300000|2020-09-01 08:35:00|7322.1|7307.1|7327.1|7312.1|7327.1|7312.1|7322.1|7307.1|92
1598949600000|2020-09-01 08:40:00|7327.3|7312.3|7336.5|7321.5|7336.5|7321.5|7327.3|7312.3|199
1598949900000|2020-09-01 08:45:00|7336.6|7321.6|7332.4|7317.4|7338.7|7323.7|7329.5|7314.5|166
1598950200000|2020-09-01 08:50:00|7332|7317|7331.6|7316.6|7332.5|7317.5|7328|7313|141
1598950500000|2020-09-01 08:55:00|7332.1|7317.1|7335.6|7320.6|7335.6|7320.6|7332.1|7317.1|117
1598950800000|2020-09-01 09:00:00|7335.4|7320.4|7334.7|7319.7|7337.9|7322.9|7334.1|7319.1|111
1598951100000|2020-09-01 09:05:00|7335|7320|7332|7317|7335.3|7320.3|7331.2|7316.2|79
1598951400000|2020-09-01 09:10:00|7332.3|7317.3|7329.5|7314.5|7332.3|7317.3|7329.5|7314.5|72
1598951700000|2020-09-01 09:15:00|7329.7|7314.7|7332.7|7317.7|7334|7319|7328.3|7313.3|86
1598952000000|2020-09-01 09:20:00|7332.5|7317.5|7330.2|7315.2|7332.5|7317.5|7329.4|7314.4|73
1598952300000|2020-09-01 09:25:00|7330.1|7315.1|7330.7|7315.7|7332.8|7317.8|7329.9|7314.9|65
1598952600000|2020-09-01 09:30:00|7330.9|7315.9|7330.9|7315.9|7331.5|7316.5|7330.5|7315.5|53
1598952900000|2020-09-01 09:35:00|7331|7316|7331.7|7316.7|7334.3|7319.3|7331|7316|79
1598953200000|2020-09-01 09:40:00|7331.9|7316.9|7329.8|7314.8|7331.9|7316.9|7329.8|7314.8|36
1598953500000|2020-09-01 09:45:00|7329.5|7314.5|7328.5|7313.5|7330|7315|7326.4|7311.4|84
1598953800000|2020-09-01 09:50:00|7329|7314|7327.7|7312.7|7329.5|7314.5|7327.1|7312.1|42
1598954100000|2020-09-01 09:55:00|7327.5|7312.5|7329|7314|7329.3|7314.3|7325.1|7310.1|62
1598954400000|2020-09-01 10:00:00|7328.9|7313.9|7328.5|7313.5|7329.7|7314.7|7327.9|7312.9|65
1598954700000|2020-09-01 10:05:00|7328.1|7313.1|7327.9|7312.9|7329.1|7314.1|7327.7|7312.7|53
1598955000000|2020-09-01 10:10:00|7327.7|7312.7|7329.5|7314.5|7329.7|7314.7|7327.4|7312.4|52
1598955300000|2020-09-01 10:15:00|7329.4|7314.4|7330.5|7315.5|7330.5|7315.5|7329.1|7314.1|19
1598955600000|2020-09-01 10:20:00|7330.3|7315.3|7328.4|7313.4|7330.3|7315.3|7327.5|7312.5|54
1598955900000|2020-09-01 10:25:00|7328.3|7313.3|7328.3|7313.3|7329.1|7314.1|7327.3|7312.3|69
1598956200000|2020-09-01 10:30:00|7328.4|7313.4|7327.6|7312.6|7328.5|7313.5|7326.8|7311.8|14
1598956800000|2020-09-01 10:40:00|7328|7313|7327.2|7312.2|7328|7313|7327.2|7312.2|23
1598957100000|2020-09-01 10:45:00|7328.3|7313.3|7328.4|7313.4|7328.7|7313.7|7327.7|7312.7|19
1598957400000|2020-09-01 10:50:00|7328.5|7313.5|7329.1|7314.1|7329.4|7314.4|7328.2|7313.2|21
1598957700000|2020-09-01 10:55:00|7329.3|7314.3|7328.1|7313.1|7329.3|7314.3|7328.1|7313.1|8
1598958000000|2020-09-01 11:00:00|7328.3|7313.3|7328.7|7313.7|7328.7|7313.7|7328.1|7313.1|4
1598958300000|2020-09-01 11:05:00|7328.5|7313.5|7327.3|7312.3|7328.5|7313.5|7327.3|7312.3|9
1598958600000|2020-09-01 11:10:00|7327.7|7312.7|7327.1|7312.1|7327.7|7312.7|7326.7|7311.7|16
1598958900000|2020-09-01 11:15:00|7327|7312|7327.7|7312.7|7328.1|7313.1|7326.5|7311.5|23
1598959200000|2020-09-01 11:20:00|7328.1|7313.1|7328.1|7313.1|7328.3|7313.3|7327.5|7312.5|12
1598959500000|2020-09-01 11:25:00|7328.3|7313.3|7328.1|7313.1|7328.3|7313.3|7327.9|7312.9|7
1598959800000|2020-09-01 11:30:00|7327.6|7312.6|7326.3|7311.3|7327.6|7312.6|7326.3|7311.3|2
1598960100000|2020-09-01 11:35:00|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|1
1598960400000|2020-09-01 11:40:00|7325.2|7310.2|7324.7|7309.7|7325.8|7310.8|7324.7|7309.7|6
1598960700000|2020-09-01 11:45:00|7325.3|7310.3|7325.1|7310.1|7325.3|7310.3|7324.9|7309.9|6
1598961000000|2020-09-01 11:50:00|7324.6|7309.6|7322.3|7307.3|7324.6|7309.6|7321|7306|22
1598961300000|2020-09-01 11:55:00|7322.1|7307.1|7323.9|7308.9|7323.9|7308.9|7322.1|7307.1|9
1598961600000|2020-09-01 12:00:00|7324|7309|7323.3|7308.3|7324|7309|7322.3|7307.3|9
1598962200000|2020-09-01 12:10:00|7323.5|7308.5|7324|7309|7324|7309|7323.5|7308.5|2
1598962500000|2020-09-01 12:15:00|7323.7|7308.7|7323.7|7308.7|7324|7309|7323.7|7308.7|3
1598962800000|2020-09-01 12:20:00|7324.4|7309.4|7324.9|7309.9|7325|7310|7324.4|7309.4|3
1598963100000|2020-09-01 12:25:00|7325|7310|7325.7|7310.7|7326|7311|7324.3|7309.3|20
1598963400000|2020-09-01 12:30:00|7325.8|7310.8|7325.7|7310.7|7326|7311|7325.7|7310.7|6
1598963700000|2020-09-01 12:35:00|7325.9|7310.9|7325.7|7310.7|7325.9|7310.9|7325.7|7310.7|2
1598964000000|2020-09-01 12:40:00|7325.3|7310.3|7325.7|7310.7|7325.7|7310.7|7325.1|7310.1|4
1598964300000|2020-09-01 12:45:00|7326.3|7311.3|7326.3|7311.3|7327.8|7312.8|7326.3|7311.3|10
1598964600000|2020-09-01 12:50:00|7326.2|7311.2|7324.7|7309.7|7326.2|7311.2|7324.2|7309.2|10
1598964900000|2020-09-01 12:55:00|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|1
1598965200000|2020-09-01 13:00:00|7324.6|7309.6|7326.3|7311.3|7327.7|7312.7|7324.6|7309.6|28
1598965500000|2020-09-01 13:05:00|7326.6|7311.6|7326.8|7311.8|7326.8|7311.8|7326.6|7311.6|2
1598965800000|2020-09-01 13:10:00|7326.6|7311.6|7326.1|7311.1|7326.6|7311.6|7325.8|7310.8|8
1598966100000|2020-09-01 13:15:00|7326.7|7311.7|7326.3|7311.3|7326.8|7311.8|7326.3|7311.3|4
1598966400000|2020-09-01 13:20:00|7325.5|7310.5|7326.6|7311.6|7326.6|7311.6|7325.5|7310.5|10
1598966700000|2020-09-01 13:25:00|7326.5|7311.5|7325.8|7310.8|7326.6|7311.6|7325.8|7310.8|15
1598967000000|2020-09-01 13:30:00|7325.7|7310.7|7326.6|7311.6|7326.6|7311.6|7325|7310|17
1598967300000|2020-09-01 13:35:00|7326.8|7311.8|7329.5|7314.5|7330.1|7315.1|7326.8|7311.8|51
1598967600000|2020-09-01 13:40:00|7330.2|7315.2|7332|7317|7332.3|7317.3|7329.5|7314.5|18
1598967900000|2020-09-01 13:45:00|7331.8|7316.8|7331.8|7316.8|7332.3|7317.3|7331.8|7316.8|5
1598968200000|2020-09-01 13:50:00|7331.9|7316.9|7335.4|7320.4|7335.5|7320.5|7331.8|7316.8|53
1598968500000|2020-09-01 13:55:00|7335.3|7320.3|7334|7319|7335.6|7320.6|7332.6|7317.6|80
1598968800000|2020-09-01 14:00:00|7334.1|7319.1|7335|7320|7336.3|7321.3|7333.6|7318.6|37
1598969100000|2020-09-01 14:05:00|7335.1|7320.1|7335.3|7320.3|7335.8|7320.8|7334.1|7319.1|56
1598969400000|2020-09-01 14:10:00|7334.9|7319.9|7331.5|7316.5|7334.9|7319.9|7331.5|7316.5|35
1598969700000|2020-09-01 14:15:00|7331.6|7316.6|7332.1|7317.1|7333.5|7318.5|7331.6|7316.6|42
1598970000000|2020-09-01 14:20:00|7332.2|7317.2|7335.6|7320.6|7335.8|7320.8|7332.2|7317.2|28
1598970300000|2020-09-01 14:25:00|7335.5|7320.5|7334.3|7319.3|7335.6|7320.6|7333.3|7318.3|14
1598970600000|2020-09-01 14:30:00|7334|7319|7332.8|7317.8|7335.4|7320.4|7331.7|7316.7|34
1598970900000|2020-09-01 14:35:00|7332.5|7317.5|7331|7316|7332.5|7317.5|7331|7316|15
1598971200000|2020-09-01 14:40:00|7331.3|7316.3|7332.1|7317.1|7332.2|7317.2|7331.3|7316.3|7
1598971500000|2020-09-01 14:45:00|7331.8|7316.8|7333.5|7318.5|7333.5|7318.5|7331.3|7316.3|18
1598971800000|2020-09-01 14:50:00|7334.1|7319.1|7330.3|7315.3|7334.1|7319.1|7330.2|7315.2|36
1598972100000|2020-09-01 14:55:00|7330.1|7315.1|7329.8|7314.8|7331.1|7316.1|7329.6|7314.6|30
1598972400000|2020-09-01 15:00:00|7330|7315|7330.8|7315.8|7331.3|7316.3|7330|7315|13
1598972700000|2020-09-01 15:05:00|7330.3|7315.3|7331.1|7316.1|7331.1|7316.1|7330.3|7315.3|8
1598973000000|2020-09-01 15:10:00|7331|7316|7330.8|7315.8|7332|7317|7330.8|7315.8|16
1598973300000|2020-09-01 15:15:00|7331.3|7316.3|7332.3|7317.3|7332.8|7317.8|7331|7316|24
1598973600000|2020-09-01 15:20:00|7332|7317|7334.1|7319.1|7334.1|7319.1|7331.8|7316.8|9
1598973900000|2020-09-01 15:25:00|7333.7|7318.7|7333.3|7318.3|7333.7|7318.7|7333|7318|9
1598974200000|2020-09-01 15:30:00|7333.2|7318.2|7333.1|7318.1|7333.2|7318.2|7333.1|7318.1|2
1598974500000|2020-09-01 15:35:00|7333.2|7318.2|7334.1|7319.1|7334.1|7319.1|7333.1|7318.1|13
1598974800000|2020-09-01 15:40:00|7334|7319|7333.8|7318.8|7334.1|7319.1|7333|7318|12
1598975700000|2020-09-01 15:55:00|7333.9|7318.9|7336|7321|7336.4|7321.4|7333.9|7318.9|46
1598976000000|2020-09-01 16:00:00|7336.1|7321.1|7336.4|7321.4|7336.4|7321.4|7336.1|7321.1|8
1598976300000|2020-09-01 16:05:00|7336.3|7321.3|7336.3|7321.3|7336.4|7321.4|7336.2|7321.2|7
1598976600000|2020-09-01 16:10:00|7336.2|7321.2|7335.9|7320.9|7336.3|7321.3|7334.8|7319.8|13
1598976900000|2020-09-01 16:15:00|7335.8|7320.8|7335.9|7320.9|7336.3|7321.3|7335.1|7320.1|8
1598977200000|2020-09-01 16:20:00|7335.4|7320.4|7335.5|7320.5|7335.5|7320.5|7335.3|7320.3|3
1598977500000|2020-09-01 16:25:00|7335.6|7320.6|7336|7321|7336|7321|7335.6|7320.6|5
1598977800000|2020-09-01 16:30:00|7335.9|7320.9|7338.1|7323.1|7338.1|7323.1|7335.6|7320.6|22
1598978100000|2020-09-01 16:35:00|7338.6|7323.6|7338.1|7323.1|7338.6|7323.6|7337.9|7322.9|4
1598978400000|2020-09-01 16:40:00|7338.6|7323.6|7340.4|7325.4|7340.5|7325.5|7338.5|7323.5|17
1598978700000|2020-09-01 16:45:00|7340.3|7325.3|7340.6|7325.6|7341.3|7326.3|7340.1|7325.1|14
1598979000000|2020-09-01 16:50:00|7340.2|7325.2|7340.1|7325.1|7340.2|7325.2|7340.1|7325.1|2
1598979300000|2020-09-01 16:55:00|7340.3|7325.3|7340.8|7325.8|7340.9|7325.9|7340.3|7325.3|3
1598979600000|2020-09-01 17:00:00|7341|7326|7341.1|7326.1|7341.1|7326.1|7339.3|7324.3|21
1598979900000|2020-09-01 17:05:00|7341|7326|7340.6|7325.6|7341.1|7326.1|7339.2|7324.2|20
1598980200000|2020-09-01 17:10:00|7340.7|7325.7|7342.1|7327.1|7342.1|7327.1|7340.6|7325.6|12
1598980500000|2020-09-01 17:15:00|7342.2|7327.2|7341.3|7326.3|7342.2|7327.2|7341.3|7326.3|3
1598980800000|2020-09-01 17:20:00|7341.1|7326.1|7340.5|7325.5|7341.1|7326.1|7340.5|7325.5|6
1598981100000|2020-09-01 17:25:00|7340.4|7325.4|7338.8|7323.8|7340.6|7325.6|7338.6|7323.6|25
1598981400000|2020-09-01 17:30:00|7339|7324|7338.1|7323.1|7339|7324|7338.1|7323.1|13
1598981700000|2020-09-01 17:35:00|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|7337.5|7322.5|5
1598982000000|2020-09-01 17:40:00|7337.5|7322.5|7336.9|7321.9|7338.3|7323.3|7335.8|7320.8|42
1598982300000|2020-09-01 17:45:00|7336.8|7321.8|7336.3|7321.3|7337.3|7322.3|7336.1|7321.1|123
1598982600000|2020-09-01 17:50:00|7336.4|7321.4|7336.5|7321.5|7337.2|7322.2|7336.4|7321.4|29
1598982900000|2020-09-01 17:55:00|7336.6|7321.6|7337.2|7322.2|7337.4|7322.4|7336.5|7321.5|54
1598983200000|2020-09-01 18:00:00|7337.3|7322.3|7336.5|7321.5|7337.4|7322.4|7336.1|7321.1|101
1598983500000|2020-09-01 18:05:00|7336.4|7321.4|7336.1|7321.1|7336.6|7321.6|7336.1|7321.1|180
1598983800000|2020-09-01 18:10:00|7336.2|7321.2|7337.3|7322.3|7337.3|7322.3|7336.2|7321.2|35
1598984100000|2020-09-01 18:15:00|7337.5|7322.5|7338|7323|7338.3|7323.3|7336.9|7321.9|341
1598984400000|2020-09-01 18:20:00|7338.1|7323.1|7336.8|7321.8|7338.1|7323.1|7336.7|7321.7|12
1598985000000|2020-09-01 18:30:00|7336.4|7321.4|7335.3|7320.3|7336.4|7321.4|7335.3|7320.3|5
1598985300000|2020-09-01 18:35:00|7336.1|7321.1|7336.8|7321.8|7336.9|7321.9|7336.1|7321.1|20
1598985600000|2020-09-01 18:40:00|7336.9|7321.9|7336.4|7321.4|7336.9|7321.9|7336.3|7321.3|8
1598985900000|2020-09-01 18:45:00|7336.3|7321.3|7335.8|7320.8|7336.3|7321.3|7335.8|7320.8|3
1598986200000|2020-09-01 18:50:00|7337|7322|7337.1|7322.1|7337.1|7322.1|7337|7322|2
1598986500000|2020-09-01 18:55:00|7337.3|7322.3|7336.9|7321.9|7338.1|7323.1|7336.5|7321.5|16
1598986800000|2020-09-01 19:00:00|7337|7322|7336.5|7321.5|7337.3|7322.3|7336.5|7321.5|7
1598987100000|2020-09-01 19:05:00|7336.4|7321.4|7336.4|7321.4|7336.5|7321.5|7336.4|7321.4|3
1598987400000|2020-09-01 19:10:00|7336.5|7321.5|7338.1|7323.1|7338.1|7323.1|7336.5|7321.5|14
1598987700000|2020-09-01 19:15:00|7338.2|7323.2|7338.1|7323.1|7338.2|7323.2|7338.1|7323.1|2
1598988000000|2020-09-01 19:20:00|7338|7323|7337|7322|7338|7323|7337|7322|3
1598988300000|2020-09-01 19:25:00|7336.9|7321.9|7336.8|7321.8|7336.9|7321.9|7336.8|7321.8|2
1598988600000|2020-09-01 19:30:00|7336.7|7321.7|7336.8|7321.8|7336.8|7321.8|7336.7|7321.7|2
1598989200000|2020-09-01 19:40:00|7337.1|7322.1|7340.6|7325.6|7340.6|7325.6|7337.1|7322.1|3
1598989500000|2020-09-01 19:45:00|7339.3|7324.3|7338.1|7323.1|7341.2|7326.2|7336.5|7321.5|24
1598990100000|2020-09-01 19:55:00|7338.3|7323.3|7340.1|7325.1|7340.7|7325.7|7338.3|7323.3|15
1599013800000|2020-09-02 02:30:00|7341.4|7316.4|7340.8|7315.8|7341.4|7316.4|7340.8|7315.8|6
1599014100000|2020-09-02 02:35:00|7340.9|7315.9|7341.1|7316.1|7341.4|7316.4|7340.4|7315.4|4
1599014400000|2020-09-02 02:40:00|7341.2|7316.2|7341.2|7316.2|7341.2|7316.2|7341.2|7316.2|1
1599014700000|2020-09-02 02:45:00|7341.1|7316.1|7338.6|7323.6|7345.4|7323.7|7338.1|7316.1|22
1599015000000|2020-09-02 02:50:00|7338.7|7323.7|7338.4|7323.4|7338.7|7323.7|7338.4|7323.4|2
1599015300000|2020-09-02 02:55:00|7334.4|7319.4|7337.1|7322.1|7337.1|7322.1|7334.4|7319.4|4
1599017100000|2020-09-02 03:25:00|7343.4|7318.4|7339.9|7324.9|7344.9|7324.9|7339.9|7318.4|5
1599017400000|2020-09-02 03:30:00|7339.6|7324.6|7344.1|7329.1|7348.7|7329.9|7339.1|7323.2|73
1599017700000|2020-09-02 03:35:00|7343.9|7328.9|7344|7329|7346.6|7331.6|7340.9|7325.9|58
1599018000000|2020-09-02 03:40:00|7344.1|7329.1|7344.9|7329.9|7346.8|7331.8|7344.1|7329.1|103
1599018300000|2020-09-02 03:45:00|7345|7330|7345.7|7330.7|7347.3|7332.3|7345|7330|94
1599018600000|2020-09-02 03:50:00|7345.6|7330.6|7339.9|7324.9|7345.6|7330.6|7338.2|7323.2|120
1599018900000|2020-09-02 03:55:00|7340.8|7325.8|7336.8|7321.8|7342|7327|7335.9|7320.9|156
1599019200000|2020-09-02 04:00:00|7336.7|7321.7|7336.4|7321.4|7338.7|7323.7|7335.5|7320.5|126
1599019500000|2020-09-02 04:05:00|7336.3|7321.3|7337.1|7322.1|7338.9|7323.9|7335.9|7320.9|54
1599019800000|2020-09-02 04:10:00|7336.3|7321.3|7334.1|7319.1|7337.4|7322.4|7333.4|7318.4|130
1599020100000|2020-09-02 04:15:00|7334|7319|7331.7|7316.7|7335.8|7320.8|7331.2|7316.2|174
1599020400000|2020-09-02 04:20:00|7331.6|7316.6|7338.3|7323.3|7338.3|7323.3|7331.6|7316.6|101
1599020700000|2020-09-02 04:25:00|7338.5|7323.5|7337.2|7322.2|7343.4|7328.4|7333.5|7318.5|258
1599021000000|2020-09-02 04:30:00|7337.4|7322.4|7337.3|7322.3|7341.7|7326.7|7334.8|7319.8|233
1599021300000|2020-09-02 04:35:00|7337.2|7322.2|7337.6|7322.6|7338.2|7323.2|7331.3|7316.3|301
1599021600000|2020-09-02 04:40:00|7337.3|7322.3|7340.1|7325.1|7343.9|7328.9|7337.2|7322.2|219
1599021900000|2020-09-02 04:45:00|7340|7325|7340.6|7325.6|7342.6|7327.6|7339.6|7324.6|191
1599022200000|2020-09-02 04:50:00|7340.5|7325.5|7339.9|7324.9|7341.5|7326.5|7336.9|7321.9|130
1599022500000|2020-09-02 04:55:00|7339.8|7324.8|7339.2|7324.2|7340.7|7325.7|7339.2|7324.2|88
1599022800000|2020-09-02 05:00:00|7339.1|7324.1|7337.5|7322.5|7339.6|7324.6|7336.7|7321.7|145
1599023100000|2020-09-02 05:05:00|7337.7|7322.7|7339.2|7324.2|7341.2|7326.2|7337.7|7322.7|92
1599023400000|2020-09-02 05:10:00|7339.1|7324.1|7335.3|7320.3|7339.1|7324.1|7335.1|7320.1|77
1599023700000|2020-09-02 05:15:00|7335.2|7320.2|7333.1|7318.1|7336.1|7321.1|7332.7|7317.7|90
1599024000000|2020-09-02 05:20:00|7333|7318|7328.7|7313.7|7333.3|7318.3|7328.5|7313.5|179
1599024300000|2020-09-02 05:25:00|7328.6|7313.6|7327.9|7312.9|7329.3|7314.3|7325.9|7310.9|173
1599024600000|2020-09-02 05:30:00|7328|7313|7329.3|7314.3|7330.8|7315.8|7325.4|7310.4|139
1599024900000|2020-09-02 05:35:00|7329.4|7314.4|7329.4|7314.4|7329.6|7314.6|7326.4|7311.4|115
1599025200000|2020-09-02 05:40:00|7329.6|7314.6|7330.8|7315.8|7331.8|7316.8|7328.3|7313.3|98
1599025500000|2020-09-02 05:45:00|7330.9|7315.9|7328.2|7313.2|7331.9|7316.9|7327.7|7312.7|82
1599025800000|2020-09-02 05:50:00|7328.3|7313.3|7324.2|7309.2|7328.3|7313.3|7322.4|7307.4|170
1599026100000|2020-09-02 05:55:00|7323.9|7308.9|7322.7|7307.7|7324.2|7309.2|7321|7306|153
1599026400000|2020-09-02 06:00:00|7322.8|7307.8|7321.1|7306.1|7323.7|7308.7|7321.1|7306.1|158
1599026700000|2020-09-02 06:05:00|7321|7306|7325.6|7310.6|7326.3|7311.3|7321|7306|187
1599027000000|2020-09-02 06:10:00|7325.5|7310.5|7325.9|7310.9|7326|7311|7324.4|7309.4|106
1599027300000|2020-09-02 06:15:00|7326|7311|7329|7314|7329.1|7314.1|7325.2|7310.2|153
1599027600000|2020-09-02 06:20:00|7328.9|7313.9|7330.3|7315.3|7330.4|7315.4|7328.2|7313.2|124
1599027900000|2020-09-02 06:25:00|7330.2|7315.2|7332.7|7317.7|7333.6|7318.6|7330.2|7315.2|157
1599028200000|2020-09-02 06:30:00|7332.6|7317.6|7332.6|7317.6|7333.2|7318.2|7330.6|7315.6|163
1599028500000|2020-09-02 06:35:00|7332.5|7317.5|7333.4|7318.4|7333.4|7318.4|7331.9|7316.9|114
1599028800000|2020-09-02 06:40:00|7333.3|7318.3|7332.2|7317.2|7333.4|7318.4|7330.5|7315.5|133
1599029100000|2020-09-02 06:45:00|7332.1|7317.1|7331.2|7316.2|7332.2|7317.2|7329.5|7314.5|192
1599029400000|2020-09-02 06:50:00|7331.3|7316.3|7337.1|7322.1|7338.6|7323.6|7331.3|7316.3|247
1599029700000|2020-09-02 06:55:00|7337|7322|7333.3|7318.3|7338|7323|7332.8|7317.8|157
1599030000000|2020-09-02 07:00:00|7333.6|7318.6|7333.9|7318.9|7336.9|7321.9|7333.5|7318.5|209
1599030300000|2020-09-02 07:05:00|7334|7319|7334.9|7319.9|7336.3|7321.3|7333.1|7318.1|145
1599030600000|2020-09-02 07:10:00|7334.8|7319.8|7335.8|7320.8|7337.7|7322.7|7334.5|7319.5|145
1599030900000|2020-09-02 07:15:00|7335.7|7320.7|7338.2|7323.2|7339.3|7324.3|7335.2|7320.2|151
1599031200000|2020-09-02 07:20:00|7338.3|7323.3|7340.9|7325.9|7342.4|7327.4|7338.2|7323.2|116
1599031500000|2020-09-02 07:25:00|7341|7326|7342.4|7327.4|7343.7|7328.7|7341|7326|122
1599031800000|2020-09-02 07:30:00|7342.9|7327.9|7344.9|7329.9|7346.9|7331.9|7342.8|7327.8|80
1599032100000|2020-09-02 07:35:00|7345|7330|7344|7329|7346.5|7331.5|7343.6|7328.6|105
1599032400000|2020-09-02 07:40:00|7344.3|7329.3|7338.5|7323.5|7344.5|7329.5|7337.9|7322.9|83
1599032700000|2020-09-02 07:45:00|7338.3|7323.3|7338.3|7323.3|7339.1|7324.1|7335.9|7320.9|97
1599033000000|2020-09-02 07:50:00|7338.2|7323.2|7338.9|7323.9|7340.1|7325.1|7337.8|7322.8|97
1599033300000|2020-09-02 07:55:00|7339|7324|7341|7326|7342.2|7327.2|7337.9|7322.9|69
1599033600000|2020-09-02 08:00:00|7341.1|7326.1|7338.6|7323.6|7341.1|7326.1|7337.6|7322.6|58
1599033900000|2020-09-02 08:05:00|7338.5|7323.5|7338.5|7323.5|7339.7|7324.7|7338.3|7323.3|32
1599034200000|2020-09-02 08:10:00|7338.3|7323.3|7338.5|7323.5|7338.5|7323.5|7335.7|7320.7|61
1599034500000|2020-09-02 08:15:00|7338.6|7323.6|7335.8|7320.8|7339.8|7324.8|7335.3|7320.3|84
1599034800000|2020-09-02 08:20:00|7336|7321|7333.7|7318.7|7336|7321|7332.9|7317.9|64
1599035100000|2020-09-02 08:25:00|7333.8|7318.8|7335.3|7320.3|7335.5|7320.5|7332.4|7317.4|51
1599035400000|2020-09-02 08:30:00|7336.2|7321.2|7341.3|7326.3|7341.6|7326.6|7336.2|7321.2|58
1599035700000|2020-09-02 08:35:00|7341.2|7326.2|7340.2|7325.2|7342.3|7327.3|7338.6|7323.6|78
1599036000000|2020-09-02 08:40:00|7340.3|7325.3|7340.7|7325.7|7341.1|7326.1|7338.7|7323.7|90
1599036300000|2020-09-02 08:45:00|7340.8|7325.8|7341.9|7326.9|7342.8|7327.8|7340.7|7325.7|71
1599036600000|2020-09-02 08:50:00|7342.5|7327.5|7342.9|7327.9|7343.7|7328.7|7341.7|7326.7|60
1599036900000|2020-09-02 08:55:00|7343.3|7328.3|7340.9|7325.9|7343.3|7328.3|7340.9|7325.9|67
1599037200000|2020-09-02 09:00:00|7340.8|7325.8|7339.9|7324.9|7341.7|7326.7|7339.9|7324.9|59
1599037500000|2020-09-02 09:05:00|7340|7325|7339.9|7324.9|7340.1|7325.1|7338.9|7323.9|39
1599037800000|2020-09-02 09:10:00|7340.1|7325.1|7342.9|7327.9|7344|7329|7339.9|7324.9|64
1599038100000|2020-09-02 09:15:00|7342.7|7327.7|7341.3|7326.3|7342.7|7327.7|7340.3|7325.3|60
1599038400000|2020-09-02 09:20:00|7341.4|7326.4|7340.7|7325.7|7341.4|7326.4|7340.3|7325.3|36
1599038700000|2020-09-02 09:25:00|7340.8|7325.8|7341.2|7326.2|7341.5|7326.5|7340.7|7325.7|49
1599039000000|2020-09-02 09:30:00|7341.7|7326.7|7341.7|7326.7|7342.3|7327.3|7341.3|7326.3|26
1599039300000|2020-09-02 09:35:00|7341.9|7326.9|7339.9|7324.9|7341.9|7326.9|7339.9|7324.9|8
1599039600000|2020-09-02 09:40:00|7340.1|7325.1|7340.3|7325.3|7340.5|7325.5|7339.3|7324.3|67
1599039900000|2020-09-02 09:45:00|7339.9|7324.9|7339.5|7324.5|7340.3|7325.3|7339.3|7324.3|47
1599040200000|2020-09-02 09:50:00|7339.3|7324.3|7338.9|7323.9|7339.9|7324.9|7338.7|7323.7|31
1599040500000|2020-09-02 09:55:00|7339.1|7324.1|7337.8|7322.8|7339.1|7324.1|7337.7|7322.7|28
1599040800000|2020-09-02 10:00:00|7337.9|7322.9|7336.6|7321.6|7338|7323|7334.6|7319.6|72
1599041100000|2020-09-02 10:05:00|7336.5|7321.5|7336.7|7321.7|7337.3|7322.3|7336.4|7321.4|55
1599041400000|2020-09-02 10:10:00|7336.4|7321.4|7336.7|7321.7|7336.7|7321.7|7336.2|7321.2|19
1599041700000|2020-09-02 10:15:00|7336.9|7321.9|7336.6|7321.6|7337.8|7322.8|7336.6|7321.6|38
1599042000000|2020-09-02 10:20:00|7336.7|7321.7|7339.9|7324.9|7339.9|7324.9|7336.6|7321.6|46
1599042300000|2020-09-02 10:25:00|7339.6|7324.6|7341.7|7326.7|7341.9|7326.9|7339.3|7324.3|33
1599042600000|2020-09-02 10:30:00|7342.4|7327.4|7343.8|7328.8|7344.8|7329.8|7341.9|7326.9|68
1599042900000|2020-09-02 10:35:00|7343.6|7328.6|7343.5|7328.5|7343.7|7328.7|7343.3|7328.3|14
1599043200000|2020-09-02 10:40:00|7343.9|7328.9|7345.6|7330.6|7345.9|7330.9|7343.9|7328.9|19
1599043500000|2020-09-02 10:45:00|7345.5|7330.5|7349.9|7334.9|7353.8|7338.8|7345.5|7330.5|103
1599043800000|2020-09-02 10:50:00|7349.7|7334.7|7351|7336|7351.4|7336.4|7349.6|7334.6|13
1599044100000|2020-09-02 10:55:00|7351.4|7336.4|7347.8|7332.8|7351.8|7336.8|7347.7|7332.7|38
1599044400000|2020-09-02 11:00:00|7347.7|7332.7|7348.4|7333.4|7349.2|7334.2|7345.8|7330.8|52
1599044700000|2020-09-02 11:05:00|7348.6|7333.6|7348.3|7333.3|7348.6|7333.6|7348.2|7333.2|16
1599045000000|2020-09-02 11:10:00|7348.6|7333.6|7347.8|7332.8|7348.6|7333.6|7347.6|7332.6|12
1599045300000|2020-09-02 11:15:00|7347.6|7332.6|7347.8|7332.8|7348.5|7333.5|7347.5|7332.5|32
1599045600000|2020-09-02 11:20:00|7348.1|7333.1|7348.5|7333.5|7348.7|7333.7|7347.6|7332.6|16
1599045900000|2020-09-02 11:25:00|7348.7|7333.7|7348.2|7333.2|7349.3|7334.3|7347.5|7332.5|50
1599046200000|2020-09-02 11:30:00|7349.2|7334.2|7350.2|7335.2|7350.2|7335.2|7349.2|7334.2|2
1599046500000|2020-09-02 11:35:00|7350.6|7335.6|7350.6|7335.6|7350.6|7335.6|7350.6|7335.6|1
1599047100000|2020-09-02 11:45:00|7350|7335|7351.4|7336.4|7351.4|7336.4|7350|7335|5
1599047700000|2020-09-02 11:55:00|7351.3|7336.3|7352.3|7337.3|7352.3|7337.3|7351.3|7336.3|3
1599048000000|2020-09-02 12:00:00|7352|7337|7350.6|7335.6|7352|7337|7350.6|7335.6|5
1599048300000|2020-09-02 12:05:00|7350.7|7335.7|7350.6|7335.6|7350.7|7335.7|7350.4|7335.4|4
1599048600000|2020-09-02 12:10:00|7350.7|7335.7|7350.7|7335.7|7350.8|7335.8|7349.8|7334.8|13
1599048900000|2020-09-02 12:15:00|7349.6|7334.6|7348.7|7333.7|7349.6|7334.6|7348.1|7333.1|11
1599049200000|2020-09-02 12:20:00|7348.8|7333.8|7348.9|7333.9|7349.2|7334.2|7348.3|7333.3|9
1599049500000|2020-09-02 12:25:00|7349|7334|7350.7|7335.7|7350.7|7335.7|7349|7334|7
1599049800000|2020-09-02 12:30:00|7351|7336|7351|7336|7351|7336|7350.9|7335.9|3
1599050100000|2020-09-02 12:35:00|7350.9|7335.9|7351|7336|7351|7336|7350.2|7335.2|8
1599050400000|2020-09-02 12:40:00|7350.7|7335.7|7350.7|7335.7|7351|7336|7350.7|7335.7|4
1599050700000|2020-09-02 12:45:00|7350.3|7335.3|7350.3|7335.3|7350.3|7335.3|7350.3|7335.3|1
1599051000000|2020-09-02 12:50:00|7350.1|7335.1|7350.7|7335.7|7350.7|7335.7|7350|7335|9
1599051300000|2020-09-02 12:55:00|7350.3|7335.3|7350.3|7335.3|7350.3|7335.3|7350|7335|3
1599051600000|2020-09-02 13:00:00|7350.2|7335.2|7350.2|7335.2|7350.6|7335.6|7349.9|7334.9|15
1599051900000|2020-09-02 13:05:00|7350.3|7335.3|7350.3|7335.3|7350.3|7335.3|7350.2|7335.2|3
1599052200000|2020-09-02 13:10:00|7350.5|7335.5|7350.3|7335.3|7350.6|7335.6|7350.3|7335.3|3
1599052500000|2020-09-02 13:15:00|7350.6|7335.6|7350.8|7335.8|7350.8|7335.8|7350.5|7335.5|4
1599052800000|2020-09-02 13:20:00|7351.1|7336.1|7351.3|7336.3|7351.3|7336.3|7351.1|7336.1|2
1599053100000|2020-09-02 13:25:00|7351.1|7336.1|7351.3|7336.3|7351.3|7336.3|7351.1|7336.1|3
1599053400000|2020-09-02 13:30:00|7351.4|7336.4|7355.6|7340.6|7355.6|7340.6|7351.3|7336.3|46
1599053700000|2020-09-02 13:35:00|7355.9|7340.9|7358.2|7343.2|7358.2|7343.2|7355.8|7340.8|16
1599054000000|2020-09-02 13:40:00|7358.3|7343.3|7357.9|7342.9|7358.5|7343.5|7357.9|7342.9|24
1599054300000|2020-09-02 13:45:00|7357.8|7342.8|7355.8|7340.8|7357.8|7342.8|7354.8|7339.8|42
1599054600000|2020-09-02 13:50:00|7356|7341|7358.3|7343.3|7358.4|7343.4|7356|7341|18
1599054900000|2020-09-02 13:55:00|7358.8|7343.8|7359|7344|7359.3|7344.3|7357.5|7342.5|20
1599055200000|2020-09-02 14:00:00|7358.8|7343.8|7357.8|7342.8|7359.3|7344.3|7357.8|7342.8|8
1599055500000|2020-09-02 14:05:00|7358.3|7343.3|7359.8|7344.8|7360|7345|7358.3|7343.3|11
1599055800000|2020-09-02 14:10:00|7360.4|7345.4|7361.1|7346.1|7361.8|7346.8|7359.9|7344.9|111
1599056100000|2020-09-02 14:15:00|7361.2|7346.2|7361.5|7346.5|7361.7|7346.7|7360.6|7345.6|309
1599056400000|2020-09-02 14:20:00|7361.6|7346.6|7359.3|7344.3|7361.6|7346.6|7358.8|7343.8|35
1599056700000|2020-09-02 14:25:00|7358.8|7343.8|7357.1|7342.1|7359.1|7344.1|7356.8|7341.8|31
1599057000000|2020-09-02 14:30:00|7357|7342|7354.3|7339.3|7357|7342|7354.3|7339.3|21
1599057300000|2020-09-02 14:35:00|7354.5|7339.5|7355.4|7340.4|7355.7|7340.7|7354.5|7339.5|23
1599057600000|2020-09-02 14:40:00|7354.9|7339.9|7356.3|7341.3|7356.3|7341.3|7354.8|7339.8|14
1599057900000|2020-09-02 14:45:00|7356.8|7341.8|7358.1|7343.1|7358.2|7343.2|7356.4|7341.4|32
1599058200000|2020-09-02 14:50:00|7357.8|7342.8|7357.5|7342.5|7358|7343|7357|7342|10
1599058500000|2020-09-02 14:55:00|7357.3|7342.3|7357.6|7342.6|7357.6|7342.6|7356|7341|21
1599058800000|2020-09-02 15:00:00|7357.3|7342.3|7357.8|7342.8|7357.8|7342.8|7357|7342|6
1599059100000|2020-09-02 15:05:00|7358.4|7343.4|7358.8|7343.8|7358.8|7343.8|7358.1|7343.1|10
1599059400000|2020-09-02 15:10:00|7359.4|7344.4|7359.6|7344.6|7360.3|7345.3|7359.4|7344.4|6
1599059700000|2020-09-02 15:15:00|7360|7345|7360.8|7345.8|7360.8|7345.8|7359|7344|25
1599060000000|2020-09-02 15:20:00|7361.8|7346.8|7362|7347|7362.3|7347.3|7359.8|7344.8|31
1599060300000|2020-09-02 15:25:00|7362.3|7347.3|7363.8|7348.8|7364.1|7349.1|7362.3|7347.3|10
1599060600000|2020-09-02 15:30:00|7363.2|7348.2|7361.3|7346.3|7363.8|7348.8|7361|7346|118
1599060900000|2020-09-02 15:35:00|7361.2|7346.2|7362.6|7347.6|7363.3|7348.3|7361.1|7346.1|142
1599061200000|2020-09-02 15:40:00|7362.5|7347.5|7362|7347|7363|7348|7362|7347|9
1599061500000|2020-09-02 15:45:00|7361.9|7346.9|7362|7347|7362.1|7347.1|7361.8|7346.8|21
1599061800000|2020-09-02 15:50:00|7362.1|7347.1|7362.1|7347.1|7363.4|7348.4|7361.9|7346.9|32
1599062100000|2020-09-02 15:55:00|7362|7347|7361.1|7346.1|7362.1|7347.1|7360.8|7345.8|36
1599062400000|2020-09-02 16:00:00|7361.6|7346.6|7361.1|7346.1|7361.6|7346.6|7361.1|7346.1|3
1599062700000|2020-09-02 16:05:00|7361.4|7346.4|7361.6|7346.6|7361.6|7346.6|7361.4|7346.4|5
1599063000000|2020-09-02 16:10:00|7361.8|7346.8|7361.6|7346.6|7362|7347|7361.5|7346.5|47
1599063300000|2020-09-02 16:15:00|7361.5|7346.5|7361.6|7346.6|7361.9|7346.9|7361.2|7346.2|103
1599063600000|2020-09-02 16:20:00|7360.8|7345.8|7360.3|7345.3|7360.8|7345.8|7359.8|7344.8|6
1599064200000|2020-09-02 16:30:00|7360.5|7345.5|7360.4|7345.4|7361.1|7346.1|7360.4|7345.4|95
1599064500000|2020-09-02 16:35:00|7360.5|7345.5|7359.8|7344.8|7361|7346|7359.8|7344.8|24
1599065400000|2020-09-02 16:50:00|7359.3|7344.3|7357.8|7342.8|7359.3|7344.3|7357.7|7342.7|10
1599065700000|2020-09-02 16:55:00|7357.7|7342.7|7357.3|7342.3|7358.1|7343.1|7357.3|7342.3|13
1599066000000|2020-09-02 17:00:00|7358.4|7343.4|7358.7|7343.7|7358.9|7343.9|7357.8|7342.8|53
1599066300000|2020-09-02 17:05:00|7359.1|7344.1|7359.4|7344.4|7359.8|7344.8|7359.1|7344.1|73
1599066600000|2020-09-02 17:10:00|7359.5|7344.5|7359.6|7344.6|7359.9|7344.9|7359.3|7344.3|51
1599066900000|2020-09-02 17:15:00|7359.5|7344.5|7358.6|7343.6|7359.6|7344.6|7358.6|7343.6|3
1599067200000|2020-09-02 17:20:00|7359.1|7344.1|7359|7344|7359.1|7344.1|7359|7344|2
1599067500000|2020-09-02 17:25:00|7359.1|7344.1|7359.6|7344.6|7359.8|7344.8|7358.9|7343.9|17
1599067800000|2020-09-02 17:30:00|7359.8|7344.8|7357.8|7342.8|7359.8|7344.8|7357.6|7342.6|6
1599068100000|2020-09-02 17:35:00|7358.2|7343.2|7357.6|7342.6|7359.3|7344.3|7357.6|7342.6|60
1599068700000|2020-09-02 17:45:00|7357.8|7342.8|7358.1|7343.1|7358.1|7343.1|7357.8|7342.8|2
1599069000000|2020-09-02 17:50:00|7358|7343|7358|7343|7358|7343|7358|7343|1
1599069300000|2020-09-02 17:55:00|7357.8|7342.8|7357.8|7342.8|7357.8|7342.8|7357.8|7342.8|1
1599069600000|2020-09-02 18:00:00|7358|7343|7358.7|7343.7|7359.1|7344.1|7358|7343|20
1599069900000|2020-09-02 18:05:00|7358.8|7343.8|7359.4|7344.4|7359.6|7344.6|7358.6|7343.6|42
1599070200000|2020-09-02 18:10:00|7359.3|7344.3|7359.1|7344.1|7359.8|7344.8|7358.9|7343.9|31
1599070500000|2020-09-02 18:15:00|7359.2|7344.2|7358.5|7343.5|7359.9|7344.9|7358.4|7343.4|30
1599070800000|2020-09-02 18:20:00|7358.4|7343.4|7358.4|7343.4|7358.4|7343.4|7358.2|7343.2|7
1599071100000|2020-09-02 18:25:00|7358.3|7343.3|7358.3|7343.3|7358.3|7343.3|7358.3|7343.3|1
1599071700000|2020-09-02 18:35:00|7358.4|7343.4|7360.3|7345.3|7360.3|7345.3|7358.4|7343.4|43
1599072000000|2020-09-02 18:40:00|7360.4|7345.4|7360.4|7345.4|7360.4|7345.4|7360.4|7345.4|1
1599072300000|2020-09-02 18:45:00|7360.3|7345.3|7360.3|7345.3|7360.3|7345.3|7360.3|7345.3|1
1599073200000|2020-09-02 19:00:00|7360.8|7345.8|7360.8|7345.8|7360.8|7345.8|7360.8|7345.8|1
1599073500000|2020-09-02 19:05:00|7360|7345|7360.6|7345.6|7360.6|7345.6|7359.7|7344.7|13
1599074100000|2020-09-02 19:15:00|7360.7|7345.7|7360.6|7345.6|7361.6|7346.6|7360.6|7345.6|4
1599074400000|2020-09-02 19:20:00|7360.3|7345.3|7359.1|7344.1|7360.3|7345.3|7359|7344|5
1599074700000|2020-09-02 19:25:00|7359.3|7344.3|7359|7344|7359.3|7344.3|7359|7344|2
1599075000000|2020-09-02 19:30:00|7358.5|7343.5|7357.6|7342.6|7358.5|7343.5|7357.6|7342.6|4
1599075600000|2020-09-02 19:40:00|7357.3|7342.3|7357.3|7342.3|7357.3|7342.3|7357.3|7342.3|1
1599075900000|2020-09-02 19:45:00|7356.3|7341.3|7356.6|7341.6|7357.5|7342.5|7356.1|7341.1|14
1599076200000|2020-09-02 19:50:00|7357.1|7342.1|7357.1|7342.1|7357.4|7342.4|7357.1|7342.1|4
1599076500000|2020-09-02 19:55:00|7356.8|7341.8|7357|7342|7357.1|7342.1|7356.8|7341.8|3
1599100200000|2020-09-03 02:30:00|7347.6|7322.6|7347.6|7322.6|7347.6|7322.6|7347.6|7322.6|1
1599101100000|2020-09-03 02:45:00|7350.2|7335.2|7355.9|7330.9|7357.2|7335.9|7350.2|7330.9|4
1599101400000|2020-09-03 02:50:00|7350.9|7335.9|7352.4|7327.4|7352.5|7335.9|7348.3|7323.3|18
1599101700000|2020-09-03 02:55:00|7352.5|7327.5|7352.5|7327.5|7352.5|7327.5|7352.5|7327.5|1
1599102000000|2020-09-03 03:00:00|7352.4|7327.4|7352.4|7327.4|7352.4|7327.4|7352.4|7327.4|1
1599103500000|2020-09-03 03:25:00|7353.2|7328.2|7353.2|7328.2|7355|7335|7349.9|7328.2|30
1599103800000|2020-09-03 03:30:00|7353.1|7328.1|7352.7|7327.7|7354.5|7334.5|7347.3|7327.6|56
1599104100000|2020-09-03 03:35:00|7353.1|7328.1|7352.8|7327.8|7353.2|7328.2|7352.4|7327.4|45
1599104400000|2020-09-03 03:40:00|7352.7|7327.7|7349.9|7334.9|7353.7|7334.9|7349.2|7327.4|42
1599104700000|2020-09-03 03:45:00|7349.2|7334.2|7348.8|7333.8|7352.9|7337.9|7348|7333|101
1599105000000|2020-09-03 03:50:00|7348.7|7333.7|7352.3|7337.3|7353.3|7338.3|7348.7|7333.7|82
1599105300000|2020-09-03 03:55:00|7352.4|7337.4|7352.9|7337.9|7353.3|7338.3|7349.8|7334.8|75
1599105600000|2020-09-03 04:00:00|7352.8|7337.8|7352.6|7337.6|7354.7|7339.7|7351.9|7336.9|104
1599105900000|2020-09-03 04:05:00|7352.7|7337.7|7352.6|7337.6|7353.8|7338.8|7351.4|7336.4|71
1599106200000|2020-09-03 04:10:00|7352.7|7337.7|7357.8|7342.8|7357.8|7342.8|7352.3|7337.3|94
1599106500000|2020-09-03 04:15:00|7357.9|7342.9|7354.1|7339.1|7358|7343|7352.1|7337.1|152
1599106800000|2020-09-03 04:20:00|7354.2|7339.2|7351.7|7336.7|7355|7340|7350.9|7335.9|85
1599107100000|2020-09-03 04:25:00|7352|7337|7352.1|7337.1|7353|7338|7349|7334|141
1599107400000|2020-09-03 04:30:00|7352.2|7337.2|7358|7343|7359.6|7344.6|7352.2|7337.2|205
1599107700000|2020-09-03 04:35:00|7358.1|7343.1|7360.4|7345.4|7363.6|7348.6|7357.3|7342.3|180
1599108000000|2020-09-03 04:40:00|7360.3|7345.3|7359.3|7344.3|7360.7|7345.7|7357.8|7342.8|158
1599108300000|2020-09-03 04:45:00|7359.2|7344.2|7358.1|7343.1|7360.2|7345.2|7355.3|7340.3|203
1599108600000|2020-09-03 04:50:00|7358.2|7343.2|7358.6|7343.6|7360.3|7345.3|7357.8|7342.8|141
1599108900000|2020-09-03 04:55:00|7358.8|7343.8|7359.7|7344.7|7360.6|7345.6|7356.7|7341.7|154
1599109200000|2020-09-03 05:00:00|7359.8|7344.8|7363.8|7348.8|7365.1|7350.1|7359.3|7344.3|160
1599109500000|2020-09-03 05:05:00|7363.9|7348.9|7364.5|7349.5|7366.7|7351.7|7362.7|7347.7|169
1599109800000|2020-09-03 05:10:00|7364.6|7349.6|7370|7355|7370.5|7355.5|7364.6|7349.6|192
1599110100000|2020-09-03 05:15:00|7369.8|7354.8|7366.1|7351.1|7370.3|7355.3|7365.4|7350.4|136
1599110400000|2020-09-03 05:20:00|7366.2|7351.2|7365.3|7350.3|7367.2|7352.2|7365|7350|100
1599110700000|2020-09-03 05:25:00|7365.4|7350.4|7365.6|7350.6|7367.3|7352.3|7365.1|7350.1|104
1599111000000|2020-09-03 05:30:00|7365.7|7350.7|7367.4|7352.4|7370.1|7355.1|7365.6|7350.6|156
1599111300000|2020-09-03 05:35:00|7367.5|7352.5|7367.8|7352.8|7368|7353|7366.8|7351.8|118
1599111600000|2020-09-03 05:40:00|7367.7|7352.7|7370|7355|7370.1|7355.1|7366.7|7351.7|104
1599111900000|2020-09-03 05:45:00|7370.1|7355.1|7367.9|7352.9|7371.5|7356.5|7367.5|7352.5|111
1599112200000|2020-09-03 05:50:00|7367.8|7352.8|7368.6|7353.6|7369.5|7354.5|7366.7|7351.7|82
1599112500000|2020-09-03 05:55:00|7368.7|7353.7|7367.6|7352.6|7369.6|7354.6|7367.4|7352.4|61
1599112800000|2020-09-03 06:00:00|7367.5|7352.5|7368.6|7353.6|7369.2|7354.2|7366.1|7351.1|94
1599113100000|2020-09-03 06:05:00|7368.8|7353.8|7365.3|7350.3|7369.8|7354.8|7365.1|7350.1|122
1599113400000|2020-09-03 06:10:00|7365.2|7350.2|7359.3|7344.3|7365.2|7350.2|7357.4|7342.4|193
1599113700000|2020-09-03 06:15:00|7359.2|7344.2|7362.1|7347.1|7363|7348|7357.5|7342.5|143
1599114000000|2020-09-03 06:20:00|7362.3|7347.3|7360.1|7345.1|7362.4|7347.4|7359.4|7344.4|87
1599114300000|2020-09-03 06:25:00|7360|7345|7360.4|7345.4|7361.1|7346.1|7359.4|7344.4|77
1599114600000|2020-09-03 06:30:00|7360.5|7345.5|7362.8|7347.8|7363.3|7348.3|7359.8|7344.8|126
1599114900000|2020-09-03 06:35:00|7362.9|7347.9|7363.2|7348.2|7364.6|7349.6|7362.5|7347.5|102
1599115200000|2020-09-03 06:40:00|7363.1|7348.1|7367.5|7352.5|7367.5|7352.5|7363|7348|102
1599115500000|2020-09-03 06:45:00|7367.7|7352.7|7371.6|7356.6|7372|7357|7366|7351|168
1599115800000|2020-09-03 06:50:00|7371.5|7356.5|7370.2|7355.2|7372.1|7357.1|7369.5|7354.5|97
1599116100000|2020-09-03 06:55:00|7370.1|7355.1|7367.2|7352.2|7370.2|7355.2|7365.3|7350.3|128
1599116400000|2020-09-03 07:00:00|7367.4|7352.4|7369.4|7354.4|7369.9|7354.9|7366.2|7351.2|105
1599116700000|2020-09-03 07:05:00|7369.6|7354.6|7368.8|7353.8|7369.8|7354.8|7367.6|7352.6|68
1599117000000|2020-09-03 07:10:00|7368.7|7353.7|7366.1|7351.1|7369.6|7354.6|7365.9|7350.9|91
1599117300000|2020-09-03 07:15:00|7366|7351|7367.9|7352.9|7368.4|7353.4|7365.7|7350.7|63
1599117600000|2020-09-03 07:20:00|7367.8|7352.8|7367.4|7352.4|7368.1|7353.1|7366.2|7351.2|86
1599117900000|2020-09-03 07:25:00|7367.2|7352.2|7370.3|7355.3|7371.2|7356.2|7366.8|7351.8|104
1599118200000|2020-09-03 07:30:00|7370.2|7355.2|7370|7355|7372.5|7357.5|7369.5|7354.5|87
1599118500000|2020-09-03 07:35:00|7369.9|7354.9|7368.7|7353.7|7369.9|7354.9|7368.3|7353.3|60
1599118800000|2020-09-03 07:40:00|7368.6|7353.6|7369.1|7354.1|7369.1|7354.1|7367.8|7352.8|42
1599119100000|2020-09-03 07:45:00|7368.8|7353.8|7370.2|7355.2|7370.6|7355.6|7368.5|7353.5|30
1599119400000|2020-09-03 07:50:00|7370.5|7355.5|7371.7|7356.7|7372|7357|7369|7354|42
1599119700000|2020-09-03 07:55:00|7371.8|7356.8|7370.8|7355.8|7371.8|7356.8|7370.1|7355.1|33
1599120000000|2020-09-03 08:00:00|7371.1|7356.1|7370|7355|7371.7|7356.7|7368.1|7353.1|78
1599120300000|2020-09-03 08:05:00|7369.8|7354.8|7370.7|7355.7|7371.2|7356.2|7368.8|7353.8|29
1599120600000|2020-09-03 08:10:00|7370.3|7355.3|7374|7359|7374|7359|7370|7355|69
1599120900000|2020-09-03 08:15:00|7373.9|7358.9|7376.6|7361.6|7376.9|7361.9|7373.7|7358.7|84
1599121200000|2020-09-03 08:20:00|7376.4|7361.4|7379.9|7364.9|7379.9|7364.9|7376.4|7361.4|78
1599121500000|2020-09-03 08:25:00|7379.8|7364.8|7379.6|7364.6|7380.5|7365.5|7378.6|7363.6|65
1599121800000|2020-09-03 08:30:00|7379.4|7364.4|7375|7360|7380.6|7365.6|7374.6|7359.6|45
1599122100000|2020-09-03 08:35:00|7375.2|7360.2|7373.8|7358.8|7375.2|7360.2|7372.8|7357.8|37
1599122400000|2020-09-03 08:40:00|7373.9|7358.9|7373.2|7358.2|7374|7359|7373.2|7358.2|29
1599122700000|2020-09-03 08:45:00|7373.4|7358.4|7373.4|7358.4|7373.6|7358.6|7371.8|7356.8|41
1599123000000|2020-09-03 08:50:00|7373.6|7358.6|7369.6|7354.6|7373.6|7358.6|7369.4|7354.4|25
1599123300000|2020-09-03 08:55:00|7369.4|7354.4|7370|7355|7373.4|7358.4|7369|7354|46
1599123600000|2020-09-03 09:00:00|7370.3|7355.3|7372.1|7357.1|7372.1|7357.1|7369.9|7354.9|36
1599123900000|2020-09-03 09:05:00|7372.3|7357.3|7374.3|7359.3|7375.1|7360.1|7371.1|7356.1|42
1599124200000|2020-09-03 09:10:00|7374.1|7359.1|7374|7359|7374.6|7359.6|7372.5|7357.5|37
1599124500000|2020-09-03 09:15:00|7373.8|7358.8|7375|7360|7375.8|7360.8|7373|7358|32
1599124800000|2020-09-03 09:20:00|7375.3|7360.3|7374.1|7359.1|7375.8|7360.8|7374.1|7359.1|28
1599125100000|2020-09-03 09:25:00|7374.4|7359.4|7375.7|7360.7|7375.7|7360.7|7373.1|7358.1|27
1599125400000|2020-09-03 09:30:00|7375.4|7360.4|7373.5|7358.5|7375.7|7360.7|7373.5|7358.5|19
1599125700000|2020-09-03 09:35:00|7373.7|7358.7|7372.5|7357.5|7373.9|7358.9|7372.5|7357.5|16
1599126000000|2020-09-03 09:40:00|7372.2|7357.2|7373.7|7358.7|7373.7|7358.7|7371.5|7356.5|14
1599126300000|2020-09-03 09:45:00|7373.9|7358.9|7373.6|7358.6|7374.2|7359.2|7373.4|7358.4|14
1599126600000|2020-09-03 09:50:00|7373.8|7358.8|7373.6|7358.6|7375.1|7360.1|7373.6|7358.6|13
1599126900000|2020-09-03 09:55:00|7373.5|7358.5|7376.1|7361.1|7376.7|7361.7|7373.5|7358.5|20
1599127200000|2020-09-03 10:00:00|7375.8|7360.8|7377.2|7362.2|7377.9|7362.9|7375.3|7360.3|23
1599127500000|2020-09-03 10:05:00|7376.9|7361.9|7378.8|7363.8|7379.4|7364.4|7376.9|7361.9|36
1599127800000|2020-09-03 10:10:00|7378.7|7363.7|7378.3|7363.3|7379.2|7364.2|7378|7363|17
1599128100000|2020-09-03 10:15:00|7378|7363|7379|7364|7379|7364|7378|7363|10
1599128400000|2020-09-03 10:20:00|7378.8|7363.8|7379.4|7364.4|7379.4|7364.4|7378.5|7363.5|9
1599128700000|2020-09-03 10:25:00|7379.6|7364.6|7381|7366|7381.2|7366.2|7378.6|7363.6|42
1599129000000|2020-09-03 10:30:00|7381.2|7366.2|7381|7366|7381.4|7366.4|7380.5|7365.5|24
1599129300000|2020-09-03 10:35:00|7380.8|7365.8|7383|7368|7383.4|7368.4|7380.8|7365.8|36
1599129600000|2020-09-03 10:40:00|7382.7|7367.7|7384.3|7369.3|7385|7370|7382.7|7367.7|22
1599129900000|2020-09-03 10:45:00|7384|7369|7384|7369|7384|7369|7383.7|7368.7|6
1599130200000|2020-09-03 10:50:00|7384.3|7369.3|7383.3|7368.3|7384.3|7369.3|7383.3|7368.3|6
1599130500000|2020-09-03 10:55:00|7383|7368|7382.3|7367.3|7383.3|7368.3|7381.5|7366.5|16
1599130800000|2020-09-03 11:00:00|7382.5|7367.5|7382.5|7367.5|7383|7368|7381.9|7366.9|18
1599131100000|2020-09-03 11:05:00|7383|7368|7385.4|7370.4|7385.6|7370.6|7383|7368|26
1599131400000|2020-09-03 11:10:00|7385.6|7370.6|7385.8|7370.8|7386.4|7371.4|7385.3|7370.3|25
1599131700000|2020-09-03 11:15:00|7385.4|7370.4|7384.6|7369.6|7386.6|7371.6|7384.6|7369.6|19
1599132000000|2020-09-03 11:20:00|7384.4|7369.4|7382.4|7367.4|7384.4|7369.4|7381.8|7366.8|35
1599132300000|2020-09-03 11:25:00|7382.3|7367.3|7381.9|7366.9|7382.4|7367.4|7381.2|7366.2|21
1599132600000|2020-09-03 11:30:00|7382|7367|7384.1|7369.1|7384.1|7369.1|7382|7367|6
1599132900000|2020-09-03 11:35:00|7384.4|7369.4|7385.8|7370.8|7386.7|7371.7|7384.1|7369.1|12
1599133500000|2020-09-03 11:45:00|7385.6|7370.6|7385.4|7370.4|7386.6|7371.6|7385.4|7370.4|8
1599133800000|2020-09-03 11:50:00|7385|7370|7385.1|7370.1|7385.6|7370.6|7385|7370|3
1599134100000|2020-09-03 11:55:00|7384.9|7369.9|7384.3|7369.3|7385.6|7370.6|7384.3|7369.3|9
1599134400000|2020-09-03 12:00:00|7384.2|7369.2|7383.3|7368.3|7384.2|7369.2|7383.3|7368.3|4
1599134700000|2020-09-03 12:05:00|7382.7|7367.7|7383|7368|7383|7368|7382.7|7367.7|3
1599135300000|2020-09-03 12:15:00|7383.6|7368.6|7382.8|7367.8|7383.8|7368.8|7382.8|7367.8|4
1599135600000|2020-09-03 12:20:00|7382.6|7367.6|7382.5|7367.5|7382.6|7367.6|7382.4|7367.4|3
1599135900000|2020-09-03 12:25:00|7382.4|7367.4|7380.1|7365.1|7382.4|7367.4|7379.8|7364.8|7
1599136200000|2020-09-03 12:30:00|7380|7365|7378.8|7363.8|7380|7365|7378.8|7363.8|4
1599136500000|2020-09-03 12:35:00|7378.2|7363.2|7375.6|7360.6|7378.2|7363.2|7374.6|7359.6|26
1599136800000|2020-09-03 12:40:00|7374.9|7359.9|7370.9|7355.9|7375.4|7360.4|7370.2|7355.2|40
1599137100000|2020-09-03 12:45:00|7372.6|7357.6|7373|7358|7373.2|7358.2|7371.5|7356.5|22
1599137400000|2020-09-03 12:50:00|7373.3|7358.3|7373.6|7358.6|7374|7359|7373|7358|10
1599137700000|2020-09-03 12:55:00|7373.4|7358.4|7373.4|7358.4|7373.4|7358.4|7373.4|7358.4|1
1599138000000|2020-09-03 13:00:00|7373.3|7358.3|7371.9|7356.9|7373.3|7358.3|7371.9|7356.9|7
1599138300000|2020-09-03 13:05:00|7372.1|7357.1|7371.9|7356.9|7372.3|7357.3|7371.9|7356.9|6
1599138600000|2020-09-03 13:10:00|7372|7357|7370.1|7355.1|7372|7357|7370|7355|11
1599138900000|2020-09-03 13:15:00|7369.7|7354.7|7369.7|7354.7|7369.7|7354.7|7369.7|7354.7|1
1599139200000|2020-09-03 13:20:00|7370.1|7355.1|7369.6|7354.6|7372.3|7357.3|7369.5|7354.5|30
1599139500000|2020-09-03 13:25:00|7369.4|7354.4|7369.3|7354.3|7369.4|7354.4|7369.2|7354.2|12
1599139800000|2020-09-03 13:30:00|7369.4|7354.4|7369.7|7354.7|7369.8|7354.8|7369.3|7354.3|21
1599140100000|2020-09-03 13:35:00|7369.6|7354.6|7367.2|7352.2|7369.6|7354.6|7367|7352|43
1599140400000|2020-09-03 13:40:00|7367.3|7352.3|7368.1|7353.1|7368.1|7353.1|7367.2|7352.2|34
1599140700000|2020-09-03 13:45:00|7368|7353|7364.8|7349.8|7368|7353|7362.5|7347.5|42
1599141000000|2020-09-03 13:50:00|7365|7350|7364.9|7349.9|7365|7350|7364.9|7349.9|4
1599141300000|2020-09-03 13:55:00|7365.1|7350.1|7365.6|7350.6|7365.6|7350.6|7364.9|7349.9|20
1599141600000|2020-09-03 14:00:00|7365.5|7350.5|7361.7|7346.7|7365.5|7350.5|7361.5|7346.5|36
1599141900000|2020-09-03 14:05:00|7361.8|7346.8|7363.5|7348.5|7363.5|7348.5|7361.8|7346.8|53
1599142200000|2020-09-03 14:10:00|7363.4|7348.4|7363.9|7348.9|7365.1|7350.1|7362.5|7347.5|72
1599142500000|2020-09-03 14:15:00|7364|7349|7364.9|7349.9|7365.1|7350.1|7363.9|7348.9|36
1599142800000|2020-09-03 14:20:00|7364.8|7349.8|7369.1|7354.1|7369.7|7354.7|7364.8|7349.8|60
1599143100000|2020-09-03 14:25:00|7369|7354|7366.3|7351.3|7370.5|7355.5|7366|7351|46
1599143400000|2020-09-03 14:30:00|7366.1|7351.1|7365.6|7350.6|7366.4|7351.4|7365.5|7350.5|82
1599143700000|2020-09-03 14:35:00|7365.8|7350.8|7365.1|7350.1|7366.1|7351.1|7363.8|7348.8|31
1599144000000|2020-09-03 14:40:00|7365|7350|7364.8|7349.8|7365.9|7350.9|7364.8|7349.8|44
1599144300000|2020-09-03 14:45:00|7365|7350|7365.9|7350.9|7366.3|7351.3|7364.8|7349.8|54
1599144600000|2020-09-03 14:50:00|7365.8|7350.8|7366.1|7351.1|7366.6|7351.6|7365.6|7350.6|49
1599144900000|2020-09-03 14:55:00|7366.3|7351.3|7367.1|7352.1|7368.2|7353.2|7366.2|7351.2|76
1599145200000|2020-09-03 15:00:00|7367|7352|7368.8|7353.8|7368.8|7353.8|7366.8|7351.8|38
1599145500000|2020-09-03 15:05:00|7368.7|7353.7|7370.3|7355.3|7370.9|7355.9|7368.3|7353.3|31
1599145800000|2020-09-03 15:10:00|7370.4|7355.4|7372.6|7357.6|7372.6|7357.6|7370.3|7355.3|70
1599146100000|2020-09-03 15:15:00|7372.8|7357.8|7377|7362|7378.2|7363.2|7372.6|7357.6|270
1599146400000|2020-09-03 15:20:00|7377.1|7362.1|7377|7362|7378|7363|7375.9|7360.9|329
1599146700000|2020-09-03 15:25:00|7377.1|7362.1|7376.8|7361.8|7377.1|7362.1|7376.5|7361.5|12
1599147000000|2020-09-03 15:30:00|7377.1|7362.1|7377.8|7362.8|7378.1|7363.1|7377|7362|20
1599147300000|2020-09-03 15:35:00|7378.1|7363.1|7377.3|7362.3|7378.1|7363.1|7377.2|7362.2|19
1599147600000|2020-09-03 15:40:00|7377.1|7362.1|7378|7363|7378.3|7363.3|7376.2|7361.2|53
1599147900000|2020-09-03 15:45:00|7377.4|7362.4|7374.6|7359.6|7377.4|7362.4|7374.6|7359.6|27
1599148200000|2020-09-03 15:50:00|7374.1|7359.1|7374.9|7359.9|7375.4|7360.4|7374|7359|29
1599148500000|2020-09-03 15:55:00|7375.1|7360.1|7375.4|7360.4|7375.6|7360.6|7374.7|7359.7|27
1599148800000|2020-09-03 16:00:00|7375.2|7360.2|7375.1|7360.1|7375.4|7360.4|7375.1|7360.1|37
1599149100000|2020-09-03 16:05:00|7375.2|7360.2|7374.6|7359.6|7375.3|7360.3|7374.5|7359.5|7
1599149400000|2020-09-03 16:10:00|7374.5|7359.5|7375.1|7360.1|7375.1|7360.1|7374.5|7359.5|12
1599149700000|2020-09-03 16:15:00|7375|7360|7376.4|7361.4|7376.4|7361.4|7374.6|7359.6|43
1599150000000|2020-09-03 16:20:00|7376.3|7361.3|7376.3|7361.3|7376.5|7361.5|7376.3|7361.3|21
1599150300000|2020-09-03 16:25:00|7376.4|7361.4|7377.5|7362.5|7377.5|7362.5|7376.1|7361.1|16
1599150600000|2020-09-03 16:30:00|7377.6|7362.6|7377.6|7362.6|7377.7|7362.7|7377.1|7362.1|6
1599150900000|2020-09-03 16:35:00|7378.1|7363.1|7376.3|7361.3|7378.1|7363.1|7376.1|7361.1|9
1599151200000|2020-09-03 16:40:00|7375.8|7360.8|7375.8|7360.8|7376.1|7361.1|7375.8|7360.8|3
1599151500000|2020-09-03 16:45:00|7376|7361|7377.2|7362.2|7377.9|7362.9|7376|7361|10
1599151800000|2020-09-03 16:50:00|7377.1|7362.1|7377.7|7362.7|7378.3|7363.3|7376.9|7361.9|192
1599152100000|2020-09-03 16:55:00|7377.8|7362.8|7377.2|7362.2|7377.9|7362.9|7377|7362|125
1599152400000|2020-09-03 17:00:00|7377.3|7362.3|7377.9|7362.9|7377.9|7362.9|7376.9|7361.9|98
1599152700000|2020-09-03 17:05:00|7377.8|7362.8|7377.9|7362.9|7378|7363|7377.7|7362.7|14
1599153000000|2020-09-03 17:10:00|7377.8|7362.8|7378.3|7363.3|7378.6|7363.6|7377.8|7362.8|65
1599153300000|2020-09-03 17:15:00|7378.5|7363.5|7376.6|7361.6|7378.7|7363.7|7376.6|7361.6|14
1599153600000|2020-09-03 17:20:00|7376.3|7361.3|7376.6|7361.6|7376.6|7361.6|7376.3|7361.3|2
1599155400000|2020-09-03 17:50:00|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|1
1599156000000|2020-09-03 18:00:00|7376.9|7361.9|7375|7360|7376.9|7361.9|7375|7360|13
1599156300000|2020-09-03 18:05:00|7375.1|7360.1|7376.4|7361.4|7377.3|7362.3|7375.1|7360.1|38
1599156600000|2020-09-03 18:10:00|7376.3|7361.3|7376.3|7361.3|7376.4|7361.4|7375.8|7360.8|8
1599156900000|2020-09-03 18:15:00|7377|7362|7377.5|7362.5|7377.9|7362.9|7376.9|7361.9|24
1599157200000|2020-09-03 18:20:00|7377.4|7362.4|7377.3|7362.3|7377.5|7362.5|7376.7|7361.7|67
1599157500000|2020-09-03 18:25:00|7377.2|7362.2|7375.9|7360.9|7377.4|7362.4|7375.7|7360.7|27
1599157800000|2020-09-03 18:30:00|7375.4|7360.4|7375|7360|7375.4|7360.4|7374|7359|17
1599158100000|2020-09-03 18:35:00|7374.9|7359.9|7373.9|7358.9|7374.9|7359.9|7372.9|7357.9|40
1599158400000|2020-09-03 18:40:00|7374|7359|7374.4|7359.4|7374.5|7359.5|7374|7359|6
1599158700000|2020-09-03 18:45:00|7374.3|7359.3|7374.3|7359.3|7374.3|7359.3|7374.3|7359.3|1
1599159000000|2020-09-03 18:50:00|7375.4|7360.4|7375.1|7360.1|7375.8|7360.8|7375|7360|8
1599159300000|2020-09-03 18:55:00|7374.6|7359.6|7374.6|7359.6|7374.6|7359.6|7374.6|7359.6|1
1599159900000|2020-09-03 19:05:00|7375.2|7360.2|7375.4|7360.4|7376.6|7361.6|7375.2|7360.2|9
1599160200000|2020-09-03 19:10:00|7375.6|7360.6|7374.6|7359.6|7375.6|7360.6|7374.6|7359.6|3
1599161400000|2020-09-03 19:30:00|7374.9|7359.9|7376.4|7361.4|7376.4|7361.4|7374.9|7359.9|8
1599161700000|2020-09-03 19:35:00|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|1
1599162000000|2020-09-03 19:40:00|7376.9|7361.9|7376.8|7361.8|7376.9|7361.9|7376.8|7361.8|2
1599162300000|2020-09-03 19:45:00|7376.7|7361.7|7376.8|7361.8|7376.8|7361.8|7376.7|7361.7|2
1599162600000|2020-09-03 19:50:00|7375.6|7360.6|7376.3|7361.3|7376.4|7361.4|7375.6|7360.6|5
1599162900000|2020-09-03 19:55:00|7375.3|7360.3|7376.1|7361.1|7376.1|7361.1|7375.3|7360.3|5
1599186600000|2020-09-04 02:30:00|7383.5|7358.5|7383.5|7358.5|7383.5|7358.5|7383.5|7358.5|1
1599186900000|2020-09-04 02:35:00|7382.7|7357.7|7382.7|7357.7|7382.7|7357.7|7382.7|7357.7|1
1599187200000|2020-09-04 02:40:00|7383.1|7358.1|7383.7|7358.7|7383.7|7358.7|7383.1|7358.1|3
1599187500000|2020-09-04 02:45:00|7383.6|7358.6|7384.1|7359.1|7384.1|7359.1|7382.7|7357.7|12
1599187800000|2020-09-04 02:50:00|7384.2|7359.2|7384.3|7359.3|7384.3|7359.3|7384.1|7359.1|4
1599188100000|2020-09-04 02:55:00|7384.2|7359.2|7384.4|7359.4|7384.4|7359.4|7384.2|7359.2|3
1599188700000|2020-09-04 03:05:00|7379.2|7364.2|7379.5|7364.5|7379.7|7364.7|7379.2|7364.2|6
1599189000000|2020-09-04 03:10:00|7379.8|7364.8|7379.7|7364.7|7379.8|7364.8|7379.5|7364.5|5
1599189300000|2020-09-04 03:15:00|7379.2|7364.2|7378.4|7363.4|7379.2|7364.2|7378.4|7363.4|3
1599189600000|2020-09-04 03:20:00|7378.5|7363.5|7378.5|7363.5|7378.5|7363.5|7378.5|7363.5|1
1599189900000|2020-09-04 03:25:00|7378.4|7363.4|7382.5|7357.5|7383|7363.4|7378|7357.5|13
1599190200000|2020-09-04 03:30:00|7382.4|7357.4|7375.5|7360.5|7383.4|7361.9|7375|7356.7|131
1599190500000|2020-09-04 03:35:00|7375.8|7360.8|7378.9|7363.9|7379.4|7364.4|7375.3|7360.3|83
1599190800000|2020-09-04 03:40:00|7378.8|7363.8|7381.2|7366.2|7382.1|7367.1|7378.8|7363.8|62
1599191100000|2020-09-04 03:45:00|7381.3|7366.3|7378.3|7363.3|7381.3|7366.3|7376.7|7361.7|70
1599191400000|2020-09-04 03:50:00|7377.9|7362.9|7377|7362|7378.3|7363.3|7376.7|7361.7|14
1599191700000|2020-09-04 03:55:00|7376.8|7361.8|7377.2|7362.2|7377.3|7362.3|7376.5|7361.5|16
1599192000000|2020-09-04 04:00:00|7376.7|7361.7|7376.4|7361.4|7377.7|7362.7|7376.4|7361.4|20
1599192300000|2020-09-04 04:05:00|7376.7|7361.7|7377.1|7362.1|7378.6|7363.6|7376.5|7361.5|16
1599192600000|2020-09-04 04:10:00|7377.3|7362.3|7373|7358|7377.3|7362.3|7372.4|7357.4|51
1599192900000|2020-09-04 04:15:00|7372.5|7357.5|7370.8|7355.8|7372.6|7357.6|7368.8|7353.8|93
1599193200000|2020-09-04 04:20:00|7370.7|7355.7|7370.1|7355.1|7371.5|7356.5|7369.4|7354.4|46
1599193500000|2020-09-04 04:25:00|7370.3|7355.3|7366.4|7351.4|7370.5|7355.5|7366|7351|176
1599193800000|2020-09-04 04:30:00|7366.7|7351.7|7368.4|7353.4|7368.4|7353.4|7364.8|7349.8|182
1599194100000|2020-09-04 04:35:00|7368.3|7353.3|7372.9|7357.9|7373.5|7358.5|7368|7353|163
1599194400000|2020-09-04 04:40:00|7372.8|7357.8|7375.9|7360.9|7376.4|7361.4|7372.1|7357.1|103
1599194700000|2020-09-04 04:45:00|7376|7361|7376.3|7361.3|7378.4|7363.4|7375.4|7360.4|115
1599195000000|2020-09-04 04:50:00|7376.5|7361.5|7373.7|7358.7|7376.5|7361.5|7373.7|7358.7|88
1599195300000|2020-09-04 04:55:00|7373.6|7358.6|7370.5|7355.5|7373.6|7358.6|7370.1|7355.1|152
1599195600000|2020-09-04 05:00:00|7370.4|7355.4|7368.1|7353.1|7371.6|7356.6|7367.5|7352.5|140
1599195900000|2020-09-04 05:05:00|7367.8|7352.8|7368.9|7353.9|7369.6|7354.6|7367.1|7352.1|125
1599196200000|2020-09-04 05:10:00|7368.8|7353.8|7362.7|7347.7|7369.7|7354.7|7362.5|7347.5|179
1599196500000|2020-09-04 05:15:00|7362.4|7347.4|7362.6|7347.6|7363.5|7348.5|7360.5|7345.5|183
1599196800000|2020-09-04 05:20:00|7362.5|7347.5|7363|7348|7364.6|7349.6|7362|7347|95
1599197100000|2020-09-04 05:25:00|7362.8|7347.8|7357.6|7342.6|7363|7348|7356.9|7341.9|236
1599197400000|2020-09-04 05:30:00|7357.7|7342.7|7361.3|7346.3|7361.4|7346.4|7356.8|7341.8|160
1599197700000|2020-09-04 05:35:00|7361.4|7346.4|7359.9|7344.9|7361.6|7346.6|7359.2|7344.2|152
1599198000000|2020-09-04 05:40:00|7359.8|7344.8|7358.2|7343.2|7360.5|7345.5|7357.3|7342.3|101
1599198300000|2020-09-04 05:45:00|7358|7343|7358.1|7343.1|7358.3|7343.3|7356.3|7341.3|76
1599198600000|2020-09-04 05:50:00|7358.2|7343.2|7360.6|7345.6|7361|7346|7356.9|7341.9|115
1599198900000|2020-09-04 05:55:00|7360.4|7345.4|7360.7|7345.7|7361|7346|7359.4|7344.4|117
1599199200000|2020-09-04 06:00:00|7360.8|7345.8|7362.6|7347.6|7363.1|7348.1|7359.7|7344.7|143
1599199500000|2020-09-04 06:05:00|7362.5|7347.5|7361.4|7346.4|7362.5|7347.5|7359.1|7344.1|138
1599199800000|2020-09-04 06:10:00|7361.3|7346.3|7363.4|7348.4|7363.6|7348.6|7361|7346|96
1599200100000|2020-09-04 06:15:00|7363.3|7348.3|7364|7349|7366.6|7351.6|7362.9|7347.9|155
1599200400000|2020-09-04 06:20:00|7363.9|7348.9|7364.8|7349.8|7365|7350|7362.6|7347.6|89
1599200700000|2020-09-04 06:25:00|7365|7350|7364|7349|7366.4|7351.4|7364|7349|94
1599201000000|2020-09-04 06:30:00|7364.1|7349.1|7364.4|7349.4|7366.5|7351.5|7364|7349|107
1599201300000|2020-09-04 06:35:00|7364.2|7349.2|7362.8|7347.8|7365.5|7350.5|7362.7|7347.7|70
1599201600000|2020-09-04 06:40:00|7362.7|7347.7|7362|7347|7364.3|7349.3|7362|7347|77
1599201900000|2020-09-04 06:45:00|7361.9|7346.9|7361.1|7346.1|7362.4|7347.4|7359.7|7344.7|52
1599202200000|2020-09-04 06:50:00|7361.4|7346.4|7363.1|7348.1|7363.2|7348.2|7359.4|7344.4|100
1599202500000|2020-09-04 06:55:00|7363.2|7348.2|7362.4|7347.4|7364.5|7349.5|7362.2|7347.2|133
1599202800000|2020-09-04 07:00:00|7362.3|7347.3|7361.8|7346.8|7363.8|7348.8|7361|7346|79
1599203100000|2020-09-04 07:05:00|7361.7|7346.7|7361.8|7346.8|7362.4|7347.4|7361.7|7346.7|44
1599203400000|2020-09-04 07:10:00|7361.6|7346.6|7359.6|7344.6|7361.6|7346.6|7359.3|7344.3|123
1599203700000|2020-09-04 07:15:00|7359.3|7344.3|7344.6|7329.6|7359.3|7344.3|7343.9|7328.9|320
1599204000000|2020-09-04 07:20:00|7344.4|7329.4|7343.2|7328.2|7348.3|7333.3|7341.6|7326.6|270
1599204300000|2020-09-04 07:25:00|7343.3|7328.3|7339.7|7324.7|7343.8|7328.8|7337.6|7322.6|202
1599204600000|2020-09-04 07:30:00|7339.8|7324.8|7336.6|7321.6|7343|7328|7336.6|7321.6|137
1599204900000|2020-09-04 07:35:00|7336.4|7321.4|7335.6|7320.6|7337|7322|7333|7318|125
1599205200000|2020-09-04 07:40:00|7335.5|7320.5|7338.4|7323.4|7339.6|7324.6|7335.2|7320.2|83
1599205500000|2020-09-04 07:45:00|7338|7323|7343.7|7328.7|7343.7|7328.7|7337.3|7322.3|97
1599205800000|2020-09-04 07:50:00|7343.5|7328.5|7340.9|7325.9|7345.2|7330.2|7340.9|7325.9|94
1599206100000|2020-09-04 07:55:00|7340.6|7325.6|7338.5|7323.5|7341.4|7326.4|7338.5|7323.5|71
1599206400000|2020-09-04 08:00:00|7338.3|7323.3|7338.6|7323.6|7340.5|7325.5|7337.7|7322.7|94
1599206700000|2020-09-04 08:05:00|7338.4|7323.4|7332.7|7317.7|7338.6|7323.6|7331|7316|157
1599207000000|2020-09-04 08:10:00|7332.5|7317.5|7339|7324|7340.8|7325.8|7332.3|7317.3|167
1599207300000|2020-09-04 08:15:00|7338.8|7323.8|7340|7325|7341|7326|7338|7323|100
1599207600000|2020-09-04 08:20:00|7339.5|7324.5|7341|7326|7342|7327|7338.8|7323.8|80
1599207900000|2020-09-04 08:25:00|7341.4|7326.4|7344|7329|7344|7329|7340.8|7325.8|58
1599208200000|2020-09-04 08:30:00|7343.8|7328.8|7343.6|7328.6|7345.8|7330.8|7342.6|7327.6|76
1599208500000|2020-09-04 08:35:00|7343.4|7328.4|7346.7|7331.7|7346.7|7331.7|7343.2|7328.2|68
1599208800000|2020-09-04 08:40:00|7346.6|7331.6|7347|7332|7348.8|7333.8|7346.2|7331.2|70
1599209100000|2020-09-04 08:45:00|7347.2|7332.2|7347.6|7332.6|7347.8|7332.8|7346.8|7331.8|39
1599209400000|2020-09-04 08:50:00|7347.2|7332.2|7345.7|7330.7|7347.2|7332.2|7345.1|7330.1|66
1599209700000|2020-09-04 08:55:00|7345.6|7330.6|7345.7|7330.7|7345.9|7330.9|7344.4|7329.4|69
1599210000000|2020-09-04 09:00:00|7344.2|7329.2|7340.9|7325.9|7344.9|7329.9|7340|7325|82
1599210300000|2020-09-04 09:05:00|7340.7|7325.7|7339.9|7324.9|7340.7|7325.7|7338.4|7323.4|73
1599210600000|2020-09-04 09:10:00|7339.7|7324.7|7341.4|7326.4|7341.7|7326.7|7338.9|7323.9|44
1599210900000|2020-09-04 09:15:00|7341.3|7326.3|7342.4|7327.4|7343.4|7328.4|7341.3|7326.3|62
1599211200000|2020-09-04 09:20:00|7342.7|7327.7|7343.2|7328.2|7343.7|7328.7|7342.4|7327.4|28
1599211500000|2020-09-04 09:25:00|7343|7328|7343.2|7328.2|7343.2|7328.2|7342.1|7327.1|59
1599211800000|2020-09-04 09:30:00|7343.4|7328.4|7343.2|7328.2|7343.7|7328.7|7342.4|7327.4|58
1599212100000|2020-09-04 09:35:00|7343|7328|7342.7|7327.7|7343.4|7328.4|7342.4|7327.4|24
1599212400000|2020-09-04 09:40:00|7342.4|7327.4|7340.6|7325.6|7342.7|7327.7|7340|7325|53
1599212700000|2020-09-04 09:45:00|7340.9|7325.9|7341.2|7326.2|7342|7327|7340.6|7325.6|25
1599213000000|2020-09-04 09:50:00|7341.4|7326.4|7340.8|7325.8|7341.6|7326.6|7339.8|7324.8|32
1599213300000|2020-09-04 09:55:00|7340.6|7325.6|7341.8|7326.8|7341.8|7326.8|7340.2|7325.2|31
1599213600000|2020-09-04 10:00:00|7342.2|7327.2|7343|7328|7343.6|7328.6|7341.8|7326.8|29
1599213900000|2020-09-04 10:05:00|7343.2|7328.2|7342.8|7327.8|7343.4|7328.4|7342.6|7327.6|28
1599214200000|2020-09-04 10:10:00|7342.6|7327.6|7342.6|7327.6|7343.2|7328.2|7342.2|7327.2|15
1599214500000|2020-09-04 10:15:00|7342.8|7327.8|7342|7327|7343|7328|7342|7327|11
1599214800000|2020-09-04 10:20:00|7341.8|7326.8|7342|7327|7342.4|7327.4|7341.8|7326.8|19
1599215100000|2020-09-04 10:25:00|7341.8|7326.8|7341.6|7326.6|7342|7327|7341.1|7326.1|23
1599215400000|2020-09-04 10:30:00|7341|7326|7341.8|7326.8|7342.2|7327.2|7341|7326|20
1599215700000|2020-09-04 10:35:00|7341.6|7326.6|7342|7327|7342.3|7327.3|7341.6|7326.6|16
1599216000000|2020-09-04 10:40:00|7342.6|7327.6|7343|7328|7343|7328|7342.6|7327.6|7
1599216300000|2020-09-04 10:45:00|7342.8|7327.8|7342.8|7327.8|7343.1|7328.1|7342.6|7327.6|8
1599216600000|2020-09-04 10:50:00|7343|7328|7342.9|7327.9|7343.1|7328.1|7342.6|7327.6|15
1599216900000|2020-09-04 10:55:00|7343.1|7328.1|7342.9|7327.9|7343.1|7328.1|7342.7|7327.7|9
1599217200000|2020-09-04 11:00:00|7343.1|7328.1|7343.6|7328.6|7343.6|7328.6|7342.7|7327.7|40
1599217500000|2020-09-04 11:05:00|7343.5|7328.5|7342.9|7327.9|7343.6|7328.6|7342.7|7327.7|8
1599217800000|2020-09-04 11:10:00|7343.1|7328.1|7342.9|7327.9|7343.3|7328.3|7342.9|7327.9|4
1599218100000|2020-09-04 11:15:00|7343.1|7328.1|7343.1|7328.1|7343.1|7328.1|7343.1|7328.1|1
1599218400000|2020-09-04 11:20:00|7342.9|7327.9|7344.2|7329.2|7344.6|7329.6|7342.9|7327.9|47
1599218700000|2020-09-04 11:25:00|7344.7|7329.7|7346.6|7331.6|7346.6|7331.6|7344.7|7329.7|8
1599219000000|2020-09-04 11:30:00|7346.4|7331.4|7346.4|7331.4|7346.6|7331.6|7346.4|7331.4|3
1599219600000|2020-09-04 11:40:00|7347.4|7332.4|7347.4|7332.4|7347.4|7332.4|7347.4|7332.4|1
1599219900000|2020-09-04 11:45:00|7347.8|7332.8|7348.4|7333.4|7348.4|7333.4|7347.8|7332.8|2
1599220200000|2020-09-04 11:50:00|7348.8|7333.8|7349|7334|7349.1|7334.1|7348.8|7333.8|4
1599220800000|2020-09-04 12:00:00|7348|7333|7348|7333|7348|7333|7348|7333|1
1599221100000|2020-09-04 12:05:00|7349|7334|7349.8|7334.8|7349.8|7334.8|7348.6|7333.6|6
1599221700000|2020-09-04 12:15:00|7349.7|7334.7|7350.1|7335.1|7350.3|7335.3|7349.5|7334.5|9
1599222000000|2020-09-04 12:20:00|7349.9|7334.9|7351.3|7336.3|7351.3|7336.3|7349.9|7334.9|10
1599222600000|2020-09-04 12:30:00|7351|7336|7351.3|7336.3|7351.3|7336.3|7350.7|7335.7|34
1599222900000|2020-09-04 12:35:00|7351|7336|7351.9|7336.9|7351.9|7336.9|7350.3|7335.3|7
1599223200000|2020-09-04 12:40:00|7352.5|7337.5|7352.3|7337.3|7354.3|7339.3|7352.3|7337.3|19
1599223500000|2020-09-04 12:45:00|7351.7|7336.7|7350.9|7335.9|7351.7|7336.7|7348.9|7333.9|15
1599223800000|2020-09-04 12:50:00|7351.3|7336.3|7353.1|7338.1|7353.1|7338.1|7351.3|7336.3|45
1599224100000|2020-09-04 12:55:00|7352.9|7337.9|7351.9|7336.9|7353.1|7338.1|7351.9|7336.9|5
1599224400000|2020-09-04 13:00:00|7352.3|7337.3|7354.7|7339.7|7355.3|7340.3|7352.3|7337.3|14
1599224700000|2020-09-04 13:05:00|7354.9|7339.9|7352.8|7337.8|7355.3|7340.3|7351.1|7336.1|52
1599225000000|2020-09-04 13:10:00|7352.9|7337.9|7352.9|7337.9|7352.9|7337.9|7352.9|7337.9|1
1599225300000|2020-09-04 13:15:00|7352.8|7337.8|7352.8|7337.8|7352.8|7337.8|7352.8|7337.8|1
1599225900000|2020-09-04 13:25:00|7352.9|7337.9|7352.8|7337.8|7352.9|7337.9|7352|7337|10
1599226200000|2020-09-04 13:30:00|7353.1|7338.1|7347.9|7332.9|7353.3|7338.3|7347.6|7332.6|52
1599226500000|2020-09-04 13:35:00|7347.8|7332.8|7350.2|7335.2|7350.2|7335.2|7347.5|7332.5|170
1599226800000|2020-09-04 13:40:00|7350.1|7335.1|7351.3|7336.3|7351.9|7336.9|7349|7334|233
1599227100000|2020-09-04 13:45:00|7351.1|7336.1|7352.9|7337.9|7353.1|7338.1|7350.3|7335.3|146
1599227400000|2020-09-04 13:50:00|7352.8|7337.8|7353.4|7338.4|7353.6|7338.6|7352.8|7337.8|31
1599227700000|2020-09-04 13:55:00|7353.3|7338.3|7353.8|7338.8|7353.9|7338.9|7353.2|7338.2|19
1599228000000|2020-09-04 14:00:00|7353.5|7338.5|7351.8|7336.8|7353.5|7338.5|7350.5|7335.5|67
1599228300000|2020-09-04 14:05:00|7352.1|7337.1|7352.4|7337.4|7353.1|7338.1|7352|7337|15
1599228600000|2020-09-04 14:10:00|7352.5|7337.5|7354.7|7339.7|7354.7|7339.7|7351.2|7336.2|103
1599228900000|2020-09-04 14:15:00|7354.8|7339.8|7360.6|7345.6|7360.6|7345.6|7354.7|7339.7|61
1599229200000|2020-09-04 14:20:00|7360.8|7345.8|7358.9|7343.9|7361.8|7346.8|7358|7343|111
1599229500000|2020-09-04 14:25:00|7358.8|7343.8|7359.6|7344.6|7359.6|7344.6|7357.9|7342.9|93
1599229800000|2020-09-04 14:30:00|7359.5|7344.5|7358.3|7343.3|7359.6|7344.6|7358.3|7343.3|73
1599230100000|2020-09-04 14:35:00|7359.4|7344.4|7360.1|7345.1|7361.3|7346.3|7359.4|7344.4|53
1599230400000|2020-09-04 14:40:00|7360.2|7345.2|7361|7346|7361.6|7346.6|7360.1|7345.1|12
1599230700000|2020-09-04 14:45:00|7360.8|7345.8|7359.1|7344.1|7360.8|7345.8|7358.9|7343.9|140
1599231000000|2020-09-04 14:50:00|7359.2|7344.2|7359.1|7344.1|7359.8|7344.8|7358.6|7343.6|189
1599231300000|2020-09-04 14:55:00|7358.9|7343.9|7356.8|7341.8|7359.5|7344.5|7356.3|7341.3|136
1599231600000|2020-09-04 15:00:00|7357.3|7342.3|7359|7344|7360.3|7345.3|7357.1|7342.1|118
1599231900000|2020-09-04 15:05:00|7359.1|7344.1|7359.1|7344.1|7359.1|7344.1|7358.8|7343.8|16
1599232200000|2020-09-04 15:10:00|7359.5|7344.5|7360.6|7345.6|7360.8|7345.8|7359.1|7344.1|21
1599232500000|2020-09-04 15:15:00|7360.3|7345.3|7358.6|7343.6|7360.3|7345.3|7358.3|7343.3|39
1599232800000|2020-09-04 15:20:00|7358.8|7343.8|7360.1|7345.1|7360.1|7345.1|7358.8|7343.8|8
1599233100000|2020-09-04 15:25:00|7360.3|7345.3|7359.5|7344.5|7360.3|7345.3|7359.5|7344.5|3
1599233400000|2020-09-04 15:30:00|7359.6|7344.6|7357.8|7342.8|7359.6|7344.6|7357.8|7342.8|19
1599233700000|2020-09-04 15:35:00|7357.2|7342.2|7359.6|7344.6|7360.1|7345.1|7357.1|7342.1|77
1599234000000|2020-09-04 15:40:00|7359.7|7344.7|7361.8|7346.8|7361.9|7346.9|7359.3|7344.3|68
1599234300000|2020-09-04 15:45:00|7361.6|7346.6|7361.8|7346.8|7361.8|7346.8|7361.3|7346.3|4
1599234600000|2020-09-04 15:50:00|7362|7347|7361.3|7346.3|7363.1|7348.1|7361.3|7346.3|178
1599234900000|2020-09-04 15:55:00|7361|7346|7355.8|7340.8|7361|7346|7355.5|7340.5|38
1599235200000|2020-09-04 16:00:00|7356.1|7341.1|7356.5|7341.5|7356.5|7341.5|7354.3|7339.3|29
1599235500000|2020-09-04 16:05:00|7357.2|7342.2|7356.4|7341.4|7358.1|7343.1|7356.4|7341.4|19
1599235800000|2020-09-04 16:10:00|7356.8|7341.8|7356.8|7341.8|7356.8|7341.8|7356.8|7341.8|1
1599236100000|2020-09-04 16:15:00|7356.5|7341.5|7356.8|7341.8|7356.8|7341.8|7356.4|7341.4|5
1599236400000|2020-09-04 16:20:00|7356.5|7341.5|7356.4|7341.4|7356.5|7341.5|7356.4|7341.4|2
1599236700000|2020-09-04 16:25:00|7357.1|7342.1|7356.4|7341.4|7357.1|7342.1|7356.4|7341.4|7
1599237000000|2020-09-04 16:30:00|7356.5|7341.5|7355.2|7340.2|7356.5|7341.5|7355.1|7340.1|36
1599237300000|2020-09-04 16:35:00|7355.1|7340.1|7354.3|7339.3|7355.3|7340.3|7353|7338|115
1599237600000|2020-09-04 16:40:00|7354|7339|7352.3|7337.3|7354.2|7339.2|7351.7|7336.7|229
1599237900000|2020-09-04 16:45:00|7352.2|7337.2|7352.4|7337.4|7352.9|7337.9|7351.8|7336.8|273
1599238200000|2020-09-04 16:50:00|7352.3|7337.3|7356.1|7341.1|7356.6|7341.6|7351.8|7336.8|381
1599238500000|2020-09-04 16:55:00|7356.2|7341.2|7356.1|7341.1|7356.7|7341.7|7355.7|7340.7|101
1599238800000|2020-09-04 17:00:00|7356.2|7341.2|7353.4|7338.4|7356.8|7341.8|7353.4|7338.4|111
1599239100000|2020-09-04 17:05:00|7353.5|7338.5|7352.3|7337.3|7353.5|7338.5|7352|7337|268
1599239400000|2020-09-04 17:10:00|7352.2|7337.2|7352.5|7337.5|7353.3|7338.3|7352.2|7337.2|167
1599239700000|2020-09-04 17:15:00|7352.7|7337.7|7352.9|7337.9|7353.5|7338.5|7352.2|7337.2|394
1599240000000|2020-09-04 17:20:00|7352.8|7337.8|7352.4|7337.4|7352.8|7337.8|7352|7337|129
1599240300000|2020-09-04 17:25:00|7352.5|7337.5|7352.2|7337.2|7352.6|7337.6|7351.8|7336.8|436
1599240600000|2020-09-04 17:30:00|7352.3|7337.3|7352.4|7337.4|7352.6|7337.6|7351.7|7336.7|306
1599240900000|2020-09-04 17:35:00|7352.5|7337.5|7351.2|7336.2|7352.6|7337.6|7351|7336|428
1599241200000|2020-09-04 17:40:00|7351.1|7336.1|7350.6|7335.6|7351.3|7336.3|7350.5|7335.5|62
1599241500000|2020-09-04 17:45:00|7350.5|7335.5|7351.6|7336.6|7351.6|7336.6|7350.5|7335.5|6
1599241800000|2020-09-04 17:50:00|7351.8|7336.8|7351.8|7336.8|7351.8|7336.8|7351.8|7336.8|1
1599242100000|2020-09-04 17:55:00|7351.9|7336.9|7351.1|7336.1|7351.9|7336.9|7350.9|7335.9|30
1599242400000|2020-09-04 18:00:00|7351|7336|7351.4|7336.4|7351.4|7336.4|7351|7336|9
1599242700000|2020-09-04 18:05:00|7351.1|7336.1|7351.4|7336.4|7351.4|7336.4|7350.9|7335.9|27
1599243000000|2020-09-04 18:10:00|7351.6|7336.6|7351.6|7336.6|7351.6|7336.6|7351.6|7336.6|1
1599243300000|2020-09-04 18:15:00|7351.3|7336.3|7351.3|7336.3|7351.3|7336.3|7351.3|7336.3|1
1599243600000|2020-09-04 18:20:00|7351|7336|7349.1|7334.1|7351|7336|7348.5|7333.5|8
1599243900000|2020-09-04 18:25:00|7349.2|7334.2|7348.8|7333.8|7349.2|7334.2|7348.8|7333.8|3
1599244200000|2020-09-04 18:30:00|7349.1|7334.1|7348.6|7333.6|7349.3|7334.3|7347.8|7332.8|44
1599244500000|2020-09-04 18:35:00|7348.5|7333.5|7348.7|7333.7|7349|7334|7346|7331|83
1599244800000|2020-09-04 18:40:00|7348.6|7333.6|7348.3|7333.3|7349.1|7334.1|7348.2|7333.2|194
1599245100000|2020-09-04 18:45:00|7348.4|7333.4|7347.6|7332.6|7348.8|7333.8|7347.6|7332.6|47
1599245400000|2020-09-04 18:50:00|7347.8|7332.8|7347.8|7332.8|7347.8|7332.8|7347.8|7332.8|1
1599245700000|2020-09-04 18:55:00|7347.6|7332.6|7347.6|7332.6|7347.9|7332.9|7347.6|7332.6|6
1599246000000|2020-09-04 19:00:00|7347.9|7332.9|7348.6|7333.6|7348.6|7333.6|7347.8|7332.8|5
1599246600000|2020-09-04 19:10:00|7348.8|7333.8|7350.6|7335.6|7351.1|7336.1|7348.8|7333.8|5
1599246900000|2020-09-04 19:15:00|7351.1|7336.1|7351.1|7336.1|7351.1|7336.1|7350|7335|35
1599247200000|2020-09-04 19:20:00|7351.2|7336.2|7350.1|7335.1|7351.3|7336.3|7350.1|7335.1|52
1599247500000|2020-09-04 19:25:00|7350.3|7335.3|7350.3|7335.3|7350.7|7335.7|7349.1|7334.1|8
1599247800000|2020-09-04 19:30:00|7350.6|7335.6|7350.6|7335.6|7350.6|7335.6|7350.3|7335.3|3
1599248100000|2020-09-04 19:35:00|7350.3|7335.3|7350.3|7335.3|7350.6|7335.6|7349.1|7334.1|11
1599248400000|2020-09-04 19:40:00|7350.1|7335.1|7350.1|7335.1|7350.1|7335.1|7350.1|7335.1|1
1599248700000|2020-09-04 19:45:00|7349.8|7334.8|7347.8|7332.8|7349.8|7334.8|7347.6|7332.6|4
1599249300000|2020-09-04 19:55:00|7351.7|7336.7|7349.3|7334.3|7355.9|7337.6|7348.3|7329.7|24
1599445800000|2020-09-07 02:30:00|7347.4|7322.4|7347.4|7322.4|7347.4|7322.4|7345.6|7320.6|33
1599446100000|2020-09-07 02:35:00|7346.2|7321.2|7347.4|7322.4|7347.4|7326|7340.7|7321.1|38
1599446400000|2020-09-07 02:40:00|7346.2|7321.2|7347.4|7322.4|7347.4|7326.4|7340.8|7321.2|28
1599447300000|2020-09-07 02:55:00|7347.6|7322.6|7348.5|7323.5|7348.5|7323.5|7347.6|7322.6|6
1599447900000|2020-09-07 03:05:00|7348.4|7323.4|7348.4|7323.4|7348.4|7323.4|7348.4|7323.4|1
1599448200000|2020-09-07 03:10:00|7349|7324|7349|7324|7349.1|7324.1|7349|7324|3
1599448500000|2020-09-07 03:15:00|7348.9|7323.9|7348.9|7323.9|7348.9|7323.9|7348.9|7323.9|1
1599448800000|2020-09-07 03:20:00|7349.2|7324.2|7344.7|7329.7|7349.2|7329.7|7344.7|7324.2|2
1599449400000|2020-09-07 03:30:00|7345.2|7330.2|7343.1|7328.1|7345.4|7330.4|7343|7328|15
1599449700000|2020-09-07 03:35:00|7343.4|7328.4|7343.6|7328.6|7343.9|7328.9|7343|7328|16
1599450000000|2020-09-07 03:40:00|7344.2|7329.2|7346.5|7331.5|7346.5|7331.5|7344.2|7329.2|40
1599450300000|2020-09-07 03:45:00|7346.6|7331.6|7345.9|7330.9|7347.5|7332.5|7345.3|7330.3|51
1599450600000|2020-09-07 03:50:00|7346.1|7331.1|7344.7|7329.7|7346.2|7331.2|7343.8|7328.8|51
1599450900000|2020-09-07 03:55:00|7344.8|7329.8|7344|7329|7344.8|7329.8|7342.3|7327.3|42
1599451200000|2020-09-07 04:00:00|7343.9|7328.9|7343.7|7328.7|7344.7|7329.7|7343.1|7328.1|27
1599451500000|2020-09-07 04:05:00|7343.8|7328.8|7345.5|7330.5|7345.6|7330.6|7343.1|7328.1|17
1599451800000|2020-09-07 04:10:00|7345.6|7330.6|7344.4|7329.4|7346.1|7331.1|7344.2|7329.2|16
1599452100000|2020-09-07 04:15:00|7344.3|7329.3|7343.4|7328.4|7344.4|7329.4|7342.1|7327.1|33
1599452400000|2020-09-07 04:20:00|7343.5|7328.5|7341.8|7326.8|7343.5|7328.5|7341.8|7326.8|18
1599452700000|2020-09-07 04:25:00|7342.2|7327.2|7345.6|7330.6|7346|7331|7342.2|7327.2|63
1599453000000|2020-09-07 04:30:00|7345.3|7330.3|7345.3|7330.3|7346|7331|7344.6|7329.6|87
1599453300000|2020-09-07 04:35:00|7345.1|7330.1|7346.7|7331.7|7346.7|7331.7|7345.1|7330.1|60
1599453600000|2020-09-07 04:40:00|7346.4|7331.4|7342.3|7327.3|7346.7|7331.7|7342|7327|110
1599453900000|2020-09-07 04:45:00|7342|7327|7341.3|7326.3|7342.5|7327.5|7340.4|7325.4|84
1599454200000|2020-09-07 04:50:00|7341.4|7326.4|7336.3|7321.3|7341.4|7326.4|7336|7321|132
1599454500000|2020-09-07 04:55:00|7336.2|7321.2|7337|7322|7337.6|7322.6|7335.6|7320.6|84
1599454800000|2020-09-07 05:00:00|7336.9|7321.9|7333.9|7318.9|7336.9|7321.9|7333|7318|148
1599455100000|2020-09-07 05:05:00|7334.7|7319.7|7334.4|7319.4|7334.8|7319.8|7331.3|7316.3|130
1599455400000|2020-09-07 05:10:00|7334.3|7319.3|7337.7|7322.7|7338.3|7323.3|7334.3|7319.3|48
1599455700000|2020-09-07 05:15:00|7337.6|7322.6|7338.7|7323.7|7339.7|7324.7|7337.6|7322.6|39
1599456000000|2020-09-07 05:20:00|7338.6|7323.6|7338.9|7323.9|7339.9|7324.9|7338.3|7323.3|40
1599456300000|2020-09-07 05:25:00|7339|7324|7344.7|7329.7|7346.1|7331.1|7339|7324|121
1599456600000|2020-09-07 05:30:00|7344.6|7329.6|7345.7|7330.7|7347.1|7332.1|7344.3|7329.3|80
1599456900000|2020-09-07 05:35:00|7345.6|7330.6|7347.1|7332.1|7347.2|7332.2|7344.6|7329.6|46
1599457200000|2020-09-07 05:40:00|7347.3|7332.3|7350.4|7335.4|7352.1|7337.1|7345.9|7330.9|108
1599457500000|2020-09-07 05:45:00|7350.7|7335.7|7351.1|7336.1|7353.1|7338.1|7350.7|7335.7|137
1599457800000|2020-09-07 05:50:00|7351|7336|7353.4|7338.4|7353.6|7338.6|7351|7336|103
1599458100000|2020-09-07 05:55:00|7353.5|7338.5|7354.6|7339.6|7356.4|7341.4|7353.5|7338.5|110
1599458400000|2020-09-07 06:00:00|7354.5|7339.5|7352.2|7337.2|7354.5|7339.5|7350|7335|120
1599458700000|2020-09-07 06:05:00|7352.1|7337.1|7353.1|7338.1|7353.4|7338.4|7351|7336|112
1599459000000|2020-09-07 06:10:00|7353.3|7338.3|7358|7343|7358.7|7343.7|7353.3|7338.3|186
1599459300000|2020-09-07 06:15:00|7358.1|7343.1|7360.5|7345.5|7361.6|7346.6|7358.1|7343.1|112
1599459600000|2020-09-07 06:20:00|7360.7|7345.7|7362.4|7347.4|7362.4|7347.4|7360.5|7345.5|58
1599459900000|2020-09-07 06:25:00|7362.3|7347.3|7362.4|7347.4|7362.8|7347.8|7362|7347|35
1599460200000|2020-09-07 06:30:00|7362.5|7347.5|7362.3|7347.3|7364.3|7349.3|7362.1|7347.1|82
1599460500000|2020-09-07 06:35:00|7362.2|7347.2|7363.4|7348.4|7364.1|7349.1|7361.7|7346.7|134
1599460800000|2020-09-07 06:40:00|7363.5|7348.5|7364.3|7349.3|7364.5|7349.5|7363.3|7348.3|94
1599461100000|2020-09-07 06:45:00|7364|7349|7364.5|7349.5|7364.8|7349.8|7362.9|7347.9|129
1599461400000|2020-09-07 06:50:00|7364.6|7349.6|7367.4|7352.4|7367.5|7352.5|7364.6|7349.6|94
1599461700000|2020-09-07 06:55:00|7367.3|7352.3|7369.8|7354.8|7370|7355|7366.1|7351.1|166
1599462000000|2020-09-07 07:00:00|7370|7355|7368.8|7353.8|7370.5|7355.5|7367.8|7352.8|121
1599462300000|2020-09-07 07:05:00|7368.7|7353.7|7365.7|7350.7|7369.1|7354.1|7365.6|7350.6|158
1599462600000|2020-09-07 07:10:00|7365.8|7350.8|7365.6|7350.6|7367.2|7352.2|7365|7350|71
1599462900000|2020-09-07 07:15:00|7365.7|7350.7|7367|7352|7369.1|7354.1|7365.3|7350.3|112
1599463200000|2020-09-07 07:20:00|7366.5|7351.5|7363.2|7348.2|7366.5|7351.5|7363.2|7348.2|100
1599463500000|2020-09-07 07:25:00|7363.3|7348.3|7365.2|7350.2|7365.5|7350.5|7362.8|7347.8|102
1599463800000|2020-09-07 07:30:00|7365.1|7350.1|7369.3|7354.3|7369.5|7354.5|7364.8|7349.8|85
1599464100000|2020-09-07 07:35:00|7369.2|7354.2|7370.3|7355.3|7371.5|7356.5|7369.2|7354.2|52
1599464400000|2020-09-07 07:40:00|7371|7356|7373|7358|7373.2|7358.2|7370.7|7355.7|59
1599464700000|2020-09-07 07:45:00|7373.4|7358.4|7368.4|7353.4|7373.6|7358.6|7367.8|7352.8|54
1599465000000|2020-09-07 07:50:00|7368.6|7353.6|7370.4|7355.4|7370.4|7355.4|7367.2|7352.2|44
1599465300000|2020-09-07 07:55:00|7370.5|7355.5|7370.4|7355.4|7373|7358|7368.8|7353.8|61
1599465600000|2020-09-07 08:00:00|7370.3|7355.3|7369.7|7354.7|7375|7360|7369.6|7354.6|83
1599465900000|2020-09-07 08:05:00|7369.5|7354.5|7368.3|7353.3|7369.5|7354.5|7366.5|7351.5|39
1599466200000|2020-09-07 08:10:00|7368.1|7353.1|7366.5|7351.5|7368.1|7353.1|7364.5|7349.5|62
1599466500000|2020-09-07 08:15:00|7366.7|7351.7|7365.8|7350.8|7367.5|7352.5|7364.9|7349.9|98
1599466800000|2020-09-07 08:20:00|7365.5|7350.5|7366.3|7351.3|7366.3|7351.3|7363.3|7348.3|69
1599467100000|2020-09-07 08:25:00|7366.9|7351.9|7364.8|7349.8|7367.1|7352.1|7363.7|7348.7|76
1599467400000|2020-09-07 08:30:00|7364.6|7349.6|7363.2|7348.2|7368.8|7349.9|7363|7343.5|60
1599467700000|2020-09-07 08:35:00|7363.6|7348.6|7364|7349|7369.8|7350.3|7363.5|7344.1|33
1599468000000|2020-09-07 08:40:00|7363.8|7348.8|7366.1|7351.1|7371.2|7351.1|7363.8|7346|14
1599468300000|2020-09-07 08:45:00|7366.2|7351.2|7367.6|7352.6|7367.9|7352.9|7366.2|7351.2|23
1599468600000|2020-09-07 08:50:00|7367.9|7352.9|7377.4|7352.4|7377.6|7356.9|7367.9|7349.6|46
1599468900000|2020-09-07 08:55:00|7377.3|7352.3|7370.4|7355.4|7377.4|7357.1|7370.3|7352.3|41
1599469200000|2020-09-07 09:00:00|7370.3|7355.3|7370.1|7355.1|7370.6|7355.6|7369.1|7354.1|26
1599469500000|2020-09-07 09:05:00|7370|7355|7372.1|7357.1|7372.4|7357.4|7369.8|7354.8|36
1599469800000|2020-09-07 09:10:00|7371.9|7356.9|7375.4|7360.4|7381.5|7361.6|7371.9|7356.2|55
1599470100000|2020-09-07 09:15:00|7375.1|7360.1|7373.5|7358.5|7375.1|7360.1|7372.4|7357.4|27
1599470400000|2020-09-07 09:20:00|7373.2|7358.2|7374.5|7359.5|7374.9|7359.9|7373.2|7358.2|23
1599470700000|2020-09-07 09:25:00|7375.5|7360.5|7376.9|7361.9|7382.1|7362.4|7375.5|7356.4|27
1599471300000|2020-09-07 09:35:00|7376.6|7361.6|7375.4|7360.4|7377.1|7362.1|7375.3|7360.3|19
1599471600000|2020-09-07 09:40:00|7375.3|7360.3|7374.8|7359.8|7375.3|7360.3|7374.2|7359.2|33
1599471900000|2020-09-07 09:45:00|7375.1|7360.1|7375.5|7360.5|7375.5|7360.5|7374.8|7359.8|17
1599472200000|2020-09-07 09:50:00|7375|7360|7377.4|7362.4|7377.4|7362.4|7375|7360|54
1599472500000|2020-09-07 09:55:00|7377.6|7362.6|7378.5|7363.5|7383.6|7365.4|7377.4|7358.3|68
1599472800000|2020-09-07 10:00:00|7378.4|7363.4|7379.6|7364.6|7379.6|7364.6|7377.8|7362.8|43
1599473100000|2020-09-07 10:05:00|7379.4|7364.4|7375.6|7360.6|7379.4|7364.4|7375.6|7360.6|50
1599473400000|2020-09-07 10:10:00|7375.5|7360.5|7376.8|7361.8|7377.9|7362.9|7375.5|7360.5|42
1599473700000|2020-09-07 10:15:00|7376.6|7361.6|7379.5|7364.5|7380.3|7365.3|7376.6|7361.6|45
1599474000000|2020-09-07 10:20:00|7379.7|7364.7|7379.3|7364.3|7380.3|7365.3|7379.3|7364.3|45
1599474300000|2020-09-07 10:25:00|7378.9|7363.9|7378.9|7363.9|7379.7|7364.7|7378.9|7363.9|60
1599474600000|2020-09-07 10:30:00|7379|7364|7379.5|7364.5|7379.7|7364.7|7378.9|7363.9|36
1599474900000|2020-09-07 10:35:00|7379.3|7364.3|7378.7|7363.7|7379.7|7364.7|7378.7|7363.7|22
1599475200000|2020-09-07 10:40:00|7378.9|7363.9|7376.9|7361.9|7379.3|7364.3|7376.7|7361.7|27
1599475500000|2020-09-07 10:45:00|7377|7362|7378.2|7363.2|7378.5|7363.5|7377|7362|15
1599475800000|2020-09-07 10:50:00|7378.3|7363.3|7378|7363|7378.8|7363.8|7377.8|7362.8|17
1599476100000|2020-09-07 10:55:00|7378.2|7363.2|7378|7363|7378.5|7363.5|7377.8|7362.8|16
1599476400000|2020-09-07 11:00:00|7378.3|7363.3|7378.3|7363.3|7378.7|7363.7|7378.3|7363.3|19
1599476700000|2020-09-07 11:05:00|7378.4|7363.4|7378.2|7363.2|7378.5|7363.5|7378|7363|10
1599477000000|2020-09-07 11:10:00|7378|7363|7378|7363|7378.3|7363.3|7377.8|7362.8|8
1599477300000|2020-09-07 11:15:00|7377.8|7362.8|7377.4|7362.4|7377.8|7362.8|7377.2|7362.2|22
1599477600000|2020-09-07 11:20:00|7377.3|7362.3|7372.7|7357.7|7377.3|7362.3|7371.4|7356.4|64
1599477900000|2020-09-07 11:25:00|7372.5|7357.5|7374.3|7359.3|7374.5|7359.5|7372.1|7357.1|31
1599478200000|2020-09-07 11:30:00|7374.5|7359.5|7374.5|7359.5|7374.5|7359.5|7374.5|7359.5|1
1599479700000|2020-09-07 11:55:00|7374.7|7359.7|7374.5|7359.5|7374.7|7359.7|7374.5|7359.5|2
1599480000000|2020-09-07 12:00:00|7373.7|7358.7|7373.7|7358.7|7373.7|7358.7|7373.7|7358.7|1
1599480900000|2020-09-07 12:15:00|7374.7|7359.7|7375.2|7360.2|7375.4|7360.4|7374.7|7359.7|163
1599481200000|2020-09-07 12:20:00|7375.1|7360.1|7375.1|7360.1|7375.5|7360.5|7374.9|7359.9|525
1599481500000|2020-09-07 12:25:00|7375|7360|7375.1|7360.1|7375.4|7360.4|7374.9|7359.9|218
1599481800000|2020-09-07 12:30:00|7375.2|7360.2|7375.9|7360.9|7376.2|7361.2|7374.7|7359.7|236
1599482100000|2020-09-07 12:35:00|7376|7361|7375.7|7360.7|7376.2|7361.2|7375.7|7360.7|295
1599482400000|2020-09-07 12:40:00|7375.8|7360.8|7375.7|7360.7|7375.9|7360.9|7375.7|7360.7|20
1599482700000|2020-09-07 12:45:00|7375.8|7360.8|7376.3|7361.3|7376.5|7361.5|7375.7|7360.7|251
1599483600000|2020-09-07 13:00:00|7381.3|7356.3|7382.3|7357.3|7382.3|7357.3|7381.3|7356.3|22
1599483900000|2020-09-07 13:05:00|7382.4|7357.4|7384.3|7359.3|7384.3|7359.3|7382.3|7357.3|24
1599485100000|2020-09-07 13:25:00|7385.3|7360.3|7385.3|7360.3|7385.3|7360.3|7385.3|7360.3|1
1599485400000|2020-09-07 13:30:00|7384.7|7359.7|7378.8|7363.8|7385.3|7364.1|7378.5|7359.7|9
1599485700000|2020-09-07 13:35:00|7379|7364|7385.5|7360.5|7386.3|7364|7379|7360.5|9
1599486000000|2020-09-07 13:40:00|7384.8|7359.8|7380|7365|7386.3|7365.3|7380|7359.8|9
1599486300000|2020-09-07 13:45:00|7383.8|7358.8|7383.9|7358.9|7383.9|7358.9|7383.8|7358.8|2
1599486600000|2020-09-07 13:50:00|7383.8|7358.8|7383.8|7358.8|7383.8|7358.8|7383.8|7358.8|1
1599487500000|2020-09-07 14:05:00|7384.5|7359.5|7384.7|7359.7|7384.7|7359.7|7384.5|7359.5|2
1599488100000|2020-09-07 14:15:00|7385.9|7360.9|7385.9|7360.9|7385.9|7360.9|7385.9|7360.9|1
1599488700000|2020-09-07 14:25:00|7385.5|7360.5|7380.1|7365.1|7385.5|7365.4|7380.1|7360.5|3
1599489600000|2020-09-07 14:40:00|7379.6|7364.6|7386.3|7361.3|7386.3|7364.8|7379.6|7358.3|5
1599490500000|2020-09-07 14:55:00|7386.2|7361.2|7385.4|7360.4|7386.2|7361.2|7385.4|7360.4|2
1599490800000|2020-09-07 15:00:00|7384.7|7359.7|7379|7364|7384.7|7364|7379|7359.7|2
1599491100000|2020-09-07 15:05:00|7379.1|7364.1|7379|7364|7379.1|7364.1|7378.8|7363.8|3
1599491400000|2020-09-07 15:10:00|7378.8|7363.8|7381.8|7356.8|7381.8|7363.8|7378.8|7356.8|2
1599491700000|2020-09-07 15:15:00|7382|7357|7382|7357|7382|7357|7382|7357|1
1599492300000|2020-09-07 15:25:00|7382.4|7357.4|7382.4|7357.4|7382.4|7357.4|7382.4|7357.4|1
1599492900000|2020-09-07 15:35:00|7382|7357|7382|7357|7382|7357|7382|7357|1
1599493500000|2020-09-07 15:45:00|7381.9|7356.9|7382.1|7357.1|7382.1|7357.1|7381.9|7356.9|2
1599494100000|2020-09-07 15:55:00|7381.8|7356.8|7381.8|7356.8|7381.8|7356.8|7381.8|7356.8|1
1599495900000|2020-09-07 16:25:00|7381.3|7356.3|7381.3|7356.3|7381.3|7356.3|7381.3|7356.3|1
1599496200000|2020-09-07 16:30:00|7381.8|7356.8|7381.6|7356.6|7381.8|7356.8|7381.6|7356.6|2
1599496800000|2020-09-07 16:40:00|7382.6|7357.6|7381.6|7356.6|7382.6|7357.6|7381.6|7356.6|7
1599498600000|2020-09-07 17:10:00|7381.3|7356.3|7381.3|7356.3|7381.3|7356.3|7381.3|7356.3|1
1599500100000|2020-09-07 17:35:00|7382.2|7357.2|7382.2|7357.2|7382.2|7357.2|7382.2|7357.2|1
1599500400000|2020-09-07 17:40:00|7377.7|7362.7|7377.7|7362.7|7377.7|7362.7|7377.7|7362.7|1
1599500700000|2020-09-07 17:45:00|7377.2|7362.2|7381|7356|7381|7362.2|7377.2|7355|7
1599502500000|2020-09-07 18:15:00|7381.1|7356.1|7381.1|7356.1|7381.1|7356.1|7381.1|7356.1|1
1599503400000|2020-09-07 18:30:00|7374.2|7359.2|7374.2|7359.2|7374.6|7359.6|7374.2|7359.2|3
1599504300000|2020-09-07 18:45:00|7378|7353|7378|7353|7378|7353|7378|7353|1
1599504600000|2020-09-07 18:50:00|7378.8|7353.8|7378.8|7353.8|7378.8|7353.8|7378.2|7353.2|3
1599504900000|2020-09-07 18:55:00|7378.2|7353.2|7378.8|7353.8|7378.8|7353.8|7378.2|7353.2|2
1599505500000|2020-09-07 19:05:00|7379.8|7354.8|7379.8|7354.8|7379.8|7354.8|7379.8|7354.8|1
1599507300000|2020-09-07 19:35:00|7381|7356|7381|7356|7381|7356|7381|7356|1
1599507600000|2020-09-07 19:40:00|7376.8|7361.8|7379.8|7354.8|7379.8|7361.8|7376.8|7354.8|2
1599507900000|2020-09-07 19:45:00|7380.7|7355.7|7380.7|7355.7|7380.7|7355.7|7380.7|7355.7|1
1599532200000|2020-09-08 02:30:00|7392.4|7367.4|7392.4|7367.4|7392.4|7367.4|7392.4|7367.4|1
1599534300000|2020-09-08 03:05:00|7392.7|7367.7|7392.7|7367.7|7392.7|7367.7|7392.7|7367.7|1
1599534600000|2020-09-08 03:10:00|7392.6|7367.6|7392.6|7367.6|7392.6|7367.6|7392.6|7367.6|1
1599535200000|2020-09-08 03:20:00|7392.7|7367.7|7392.6|7367.6|7392.7|7367.7|7392.6|7367.6|2
1599535800000|2020-09-08 03:30:00|7392.2|7367.2|7396.1|7371.1|7396.1|7371.1|7392.1|7367.1|40
1599536100000|2020-09-08 03:35:00|7396.2|7371.2|7400.8|7375.8|7402|7381.8|7390|7370.3|64
1599536400000|2020-09-08 03:40:00|7400.6|7375.6|7395.8|7380.8|7402.6|7382.6|7395.1|7374.9|106
1599536700000|2020-09-08 03:45:00|7395.7|7380.7|7394.8|7379.8|7396|7381|7394.8|7379.8|56
1599537000000|2020-09-08 03:50:00|7395.1|7380.1|7394.3|7379.3|7396.6|7381.6|7394.1|7379.1|87
1599537300000|2020-09-08 03:55:00|7394.2|7379.2|7395.3|7380.3|7396.3|7381.3|7393.9|7378.9|67
1599537600000|2020-09-08 04:00:00|7395.2|7380.2|7396.2|7381.2|7396.3|7381.3|7394.7|7379.7|30
1599537900000|2020-09-08 04:05:00|7396.3|7381.3|7397.2|7382.2|7397.3|7382.3|7396.2|7381.2|70
1599538200000|2020-09-08 04:10:00|7397.3|7382.3|7394.5|7379.5|7398|7383|7393.8|7378.8|117
1599538500000|2020-09-08 04:15:00|7394.4|7379.4|7393.8|7378.8|7395.2|7380.2|7392.2|7377.2|97
1599538800000|2020-09-08 04:20:00|7394.1|7379.1|7395.8|7380.8|7396.4|7381.4|7393.9|7378.9|63
1599539100000|2020-09-08 04:25:00|7395.9|7380.9|7395.7|7380.7|7395.9|7380.9|7395|7380|66
1599539400000|2020-09-08 04:30:00|7396|7381|7392.8|7377.8|7396.6|7381.6|7391.6|7376.6|145
1599539700000|2020-09-08 04:35:00|7392.7|7377.7|7390.3|7375.3|7393.6|7378.6|7389.4|7374.4|63
1599540000000|2020-09-08 04:40:00|7390.4|7375.4|7394.4|7379.4|7394.4|7379.4|7390.2|7375.2|96
1599540300000|2020-09-08 04:45:00|7393.7|7378.7|7392.4|7377.4|7395.1|7380.1|7390.5|7375.5|78
1599540600000|2020-09-08 04:50:00|7391.9|7376.9|7389.2|7374.2|7392|7377|7389.2|7374.2|62
1599540900000|2020-09-08 04:55:00|7389.1|7374.1|7388.5|7373.5|7390|7375|7387.9|7372.9|114
1599541200000|2020-09-08 05:00:00|7388.3|7373.3|7384.4|7369.4|7388.5|7373.5|7383.1|7368.1|127
1599541500000|2020-09-08 05:05:00|7384.3|7369.3|7386.7|7371.7|7387.4|7372.4|7384.3|7369.3|111
1599541800000|2020-09-08 05:10:00|7386.8|7371.8|7388|7373|7388.8|7373.8|7386.4|7371.4|102
1599542100000|2020-09-08 05:15:00|7388.3|7373.3|7385.6|7370.6|7388.4|7373.4|7385.1|7370.1|64
1599542400000|2020-09-08 05:20:00|7385.4|7370.4|7386.8|7371.8|7387.5|7372.5|7385.2|7370.2|46
1599542700000|2020-09-08 05:25:00|7387|7372|7386|7371|7387.4|7372.4|7381.5|7366.5|135
1599543000000|2020-09-08 05:30:00|7385.9|7370.9|7385.8|7370.8|7387.5|7372.5|7385.7|7370.7|82
1599543300000|2020-09-08 05:35:00|7385.6|7370.6|7384|7369|7386.7|7371.7|7384|7369|50
1599543600000|2020-09-08 05:40:00|7384.1|7369.1|7385.1|7370.1|7385.1|7370.1|7384.1|7369.1|43
1599543900000|2020-09-08 05:45:00|7385|7370|7383.6|7368.6|7386.2|7371.2|7383.6|7368.6|44
1599544200000|2020-09-08 05:50:00|7383.8|7368.8|7379.4|7364.4|7384.8|7369.8|7378.7|7363.7|104
1599544500000|2020-09-08 05:55:00|7379.5|7364.5|7379.3|7364.3|7380.3|7365.3|7378.7|7363.7|73
1599544800000|2020-09-08 06:00:00|7379|7364|7375.4|7360.4|7379.9|7364.9|7373.2|7358.2|144
1599545100000|2020-09-08 06:05:00|7375.6|7360.6|7374.4|7359.4|7377.2|7362.2|7373.5|7358.5|176
1599545400000|2020-09-08 06:10:00|7374.5|7359.5|7378.4|7363.4|7379|7364|7373.6|7358.6|125
1599545700000|2020-09-08 06:15:00|7378.5|7363.5|7379.6|7364.6|7379.7|7364.7|7378|7363|47
1599546000000|2020-09-08 06:20:00|7379.9|7364.9|7380.8|7365.8|7382.6|7367.6|7379.8|7364.8|64
1599546300000|2020-09-08 06:25:00|7380.9|7365.9|7387.9|7372.9|7389.4|7374.4|7380.5|7365.5|134
1599546600000|2020-09-08 06:30:00|7388|7373|7386.5|7371.5|7393.2|7378.2|7385.6|7370.6|263
1599546900000|2020-09-08 06:35:00|7386.7|7371.7|7388.3|7373.3|7389.2|7374.2|7386.3|7371.3|161
1599547200000|2020-09-08 06:40:00|7388.4|7373.4|7387.3|7372.3|7390.5|7375.5|7387.3|7372.3|147
1599547500000|2020-09-08 06:45:00|7387.2|7372.2|7389.4|7374.4|7389.8|7374.8|7385|7370|111
1599547800000|2020-09-08 06:50:00|7389.3|7374.3|7384|7369|7389.6|7374.6|7383.8|7368.8|102
1599548100000|2020-09-08 06:55:00|7384.4|7369.4|7383.1|7368.1|7385.6|7370.6|7382.2|7367.2|97
1599548400000|2020-09-08 07:00:00|7383|7368|7386.6|7371.6|7387|7372|7382.5|7367.5|104
1599548700000|2020-09-08 07:05:00|7386.7|7371.7|7384.5|7369.5|7386.9|7371.9|7384.4|7369.4|107
1599549000000|2020-09-08 07:10:00|7384.7|7369.7|7386.7|7371.7|7388|7373|7384.5|7369.5|89
1599549300000|2020-09-08 07:15:00|7386.8|7371.8|7386.5|7371.5|7386.9|7371.9|7384.8|7369.8|70
1599549600000|2020-09-08 07:20:00|7386.6|7371.6|7390.1|7375.1|7390.3|7375.3|7386.6|7371.6|107
1599549900000|2020-09-08 07:25:00|7390.2|7375.2|7390.8|7375.8|7390.8|7375.8|7388.5|7373.5|50
1599550200000|2020-09-08 07:30:00|7390.7|7375.7|7386.8|7371.8|7391|7376|7386.6|7371.6|37
1599550500000|2020-09-08 07:35:00|7386.6|7371.6|7383|7368|7386.8|7371.8|7381.6|7366.6|79
1599550800000|2020-09-08 07:40:00|7383.4|7368.4|7380.4|7365.4|7387.1|7370.4|7379.8|7362.1|51
1599551100000|2020-09-08 07:45:00|7380.5|7365.5|7379|7364|7381.2|7366.2|7378.8|7363.8|63
1599551400000|2020-09-08 07:50:00|7379.6|7364.6|7377.3|7362.3|7379.6|7364.6|7376.5|7361.5|46
1599551700000|2020-09-08 07:55:00|7377.1|7362.1|7378.8|7363.8|7378.8|7363.8|7375.2|7360.2|51
1599552000000|2020-09-08 08:00:00|7378.9|7363.9|7386.6|7371.6|7386.7|7371.7|7378.9|7363.9|101
1599552300000|2020-09-08 08:05:00|7386.3|7371.3|7388.1|7373.1|7390.3|7375.3|7386.3|7371.3|105
1599552600000|2020-09-08 08:10:00|7388.5|7373.5|7388.8|7373.8|7389.4|7374.4|7387.2|7372.2|58
1599552900000|2020-09-08 08:15:00|7389.1|7374.1|7389.1|7374.1|7389.1|7374.1|7387|7372|61
1599553200000|2020-09-08 08:20:00|7388.9|7373.9|7392.2|7377.2|7392.2|7377.2|7388.4|7373.4|78
1599553500000|2020-09-08 08:25:00|7392.5|7377.5|7393.2|7378.2|7394.6|7379.6|7391.7|7376.7|110
1599553800000|2020-09-08 08:30:00|7393.1|7378.1|7393.7|7378.7|7395.3|7380.3|7391.7|7376.7|75
1599554100000|2020-09-08 08:35:00|7392.6|7377.6|7394.2|7379.2|7395.4|7380.4|7392.6|7377.6|92
1599554400000|2020-09-08 08:40:00|7394.3|7379.3|7395.3|7380.3|7396.3|7381.3|7393.7|7378.7|85
1599554700000|2020-09-08 08:45:00|7395.8|7380.8|7396.8|7381.8|7397.7|7382.7|7395.8|7380.8|80
1599555000000|2020-09-08 08:50:00|7396.7|7381.7|7397.5|7382.5|7397.6|7382.6|7396.5|7381.5|43
1599555300000|2020-09-08 08:55:00|7397.6|7382.6|7398|7383|7399.4|7384.4|7397.6|7382.6|78
1599555600000|2020-09-08 09:00:00|7397.8|7382.8|7401.8|7386.8|7402.4|7387.4|7397.6|7382.6|69
1599555900000|2020-09-08 09:05:00|7401.6|7386.6|7401.5|7386.5|7402.1|7387.1|7400.3|7385.3|55
1599556200000|2020-09-08 09:10:00|7401.6|7386.6|7401.3|7386.3|7402.3|7387.3|7400|7385|62
1599556500000|2020-09-08 09:15:00|7401.6|7386.6|7401.6|7386.6|7403.1|7388.1|7400.5|7385.5|82
1599556800000|2020-09-08 09:20:00|7401.7|7386.7|7402.4|7387.4|7403.7|7388.7|7401.7|7386.7|31
1599557100000|2020-09-08 09:25:00|7402.5|7387.5|7404.2|7389.2|7405.8|7390.8|7402.4|7387.4|88
1599557400000|2020-09-08 09:30:00|7404.3|7389.3|7409.2|7394.2|7410.1|7395.1|7404.2|7389.2|72
1599557700000|2020-09-08 09:35:00|7409.9|7394.9|7411.5|7396.5|7414.5|7399.5|7409.9|7394.9|113
1599558000000|2020-09-08 09:40:00|7411.6|7396.6|7413.3|7398.3|7414|7399|7411.4|7396.4|84
1599558300000|2020-09-08 09:45:00|7413.2|7398.2|7413.4|7398.4|7414.8|7399.8|7413|7398|43
1599558600000|2020-09-08 09:50:00|7413.3|7398.3|7419.1|7404.1|7419.5|7404.5|7412.5|7397.5|73
1599558900000|2020-09-08 09:55:00|7419.2|7404.2|7419.7|7404.7|7420.9|7405.9|7416.5|7401.5|142
1599559200000|2020-09-08 10:00:00|7419.8|7404.8|7425.5|7410.5|7427.9|7412.9|7419.7|7404.7|139
1599559500000|2020-09-08 10:05:00|7425.2|7410.2|7422.7|7407.7|7427|7412|7422.5|7407.5|95
1599559800000|2020-09-08 10:10:00|7423.2|7408.2|7422.5|7407.5|7424.9|7409.9|7422.3|7407.3|48
1599560100000|2020-09-08 10:15:00|7422.7|7407.7|7420.9|7405.9|7424.1|7409.1|7420.9|7405.9|56
1599560400000|2020-09-08 10:20:00|7421|7406|7422.5|7407.5|7423.4|7408.4|7420.8|7405.8|61
1599560700000|2020-09-08 10:25:00|7422.7|7407.7|7423.5|7408.5|7423.9|7408.9|7422.5|7407.5|45
1599561000000|2020-09-08 10:30:00|7423.7|7408.7|7423.9|7408.9|7424.3|7409.3|7423.5|7408.5|20
1599561300000|2020-09-08 10:35:00|7424.3|7409.3|7419.1|7404.1|7424.3|7409.3|7417.8|7402.8|61
1599561600000|2020-09-08 10:40:00|7419|7404|7413|7398|7419|7404|7413|7398|79
1599561900000|2020-09-08 10:45:00|7413.2|7398.2|7410.4|7395.4|7415.1|7400.1|7410.4|7395.4|72
1599562200000|2020-09-08 10:50:00|7410.3|7395.3|7410.4|7395.4|7412.6|7397.6|7409.6|7394.6|56
1599562500000|2020-09-08 10:55:00|7410.3|7395.3|7413.6|7398.6|7414.2|7399.2|7410.3|7395.3|56
1599562800000|2020-09-08 11:00:00|7413.1|7398.1|7413.1|7398.1|7414.2|7399.2|7412.4|7397.4|32
1599563100000|2020-09-08 11:05:00|7412.4|7397.4|7414.4|7399.4|7414.4|7399.4|7411.9|7396.9|22
1599563400000|2020-09-08 11:10:00|7414.6|7399.6|7418.1|7403.1|7418.1|7403.1|7414.4|7399.4|38
1599563700000|2020-09-08 11:15:00|7417.9|7402.9|7420.4|7405.4|7420.7|7405.7|7417.4|7402.4|37
1599564000000|2020-09-08 11:20:00|7420|7405|7417.7|7402.7|7420|7405|7417.1|7402.1|32
1599564300000|2020-09-08 11:25:00|7417.9|7402.9|7416.5|7401.5|7418|7403|7415.7|7400.7|49
1599564600000|2020-09-08 11:30:00|7416.9|7401.9|7417.5|7402.5|7417.9|7402.9|7416.9|7401.9|6
1599564900000|2020-09-08 11:35:00|7416.9|7401.9|7418|7403|7418.1|7403.1|7415.5|7400.5|17
1599565200000|2020-09-08 11:40:00|7419.9|7404.9|7418.1|7403.1|7424.9|7404.9|7418.1|7398.9|7
1599565500000|2020-09-08 11:45:00|7420.6|7405.6|7422.9|7407.9|7422.9|7407.9|7420.4|7405.4|9
1599565800000|2020-09-08 11:50:00|7423|7408|7421.8|7406.8|7423.7|7408.7|7421.8|7406.8|8
1599566100000|2020-09-08 11:55:00|7421.5|7406.5|7420|7405|7424.9|7406.7|7419.5|7399.6|37
1599566400000|2020-09-08 12:00:00|7420.1|7405.1|7423.6|7408.6|7423.6|7408.6|7419.9|7404.9|5
1599566700000|2020-09-08 12:05:00|7423.5|7408.5|7423.6|7408.6|7428.4|7408.7|7421.7|7403.2|21
1599567000000|2020-09-08 12:10:00|7425.6|7410.6|7425.6|7410.6|7425.6|7410.6|7425.6|7410.6|1
1599567300000|2020-09-08 12:15:00|7425.5|7410.5|7426.1|7411.1|7426.1|7411.1|7424.7|7409.7|10
1599567600000|2020-09-08 12:20:00|7425.5|7410.5|7424.7|7409.7|7426.1|7411.1|7424.7|7409.7|9
1599568200000|2020-09-08 12:30:00|7424.9|7409.9|7424.7|7409.7|7424.9|7409.9|7424.1|7409.1|5
1599568500000|2020-09-08 12:35:00|7425.4|7410.4|7425.3|7410.3|7425.4|7410.4|7425.3|7410.3|2
1599568800000|2020-09-08 12:40:00|7425.7|7410.7|7425.9|7410.9|7426.2|7411.2|7425.5|7410.5|10
1599569100000|2020-09-08 12:45:00|7425.5|7410.5|7426.1|7411.1|7426.1|7411.1|7425|7410|4
1599569400000|2020-09-08 12:50:00|7425.9|7410.9|7426.8|7411.8|7427|7412|7425.7|7410.7|15
1599569700000|2020-09-08 12:55:00|7427|7412|7426.8|7411.8|7428.7|7413.7|7426.2|7411.2|29
1599570000000|2020-09-08 13:00:00|7426.7|7411.7|7426.9|7411.9|7427.1|7412.1|7426.5|7411.5|10
1599570300000|2020-09-08 13:05:00|7427|7412|7433.6|7408.6|7434.2|7412.3|7427|7408|62
1599570600000|2020-09-08 13:10:00|7433.3|7408.3|7433.3|7408.3|7433.6|7408.6|7433.1|7408.1|6
1599570900000|2020-09-08 13:15:00|7427.6|7412.6|7429.3|7404.3|7432.2|7412.7|7424.3|7402.6|45
1599571200000|2020-09-08 13:20:00|7429.2|7404.2|7426.1|7401.1|7429.3|7406.6|7421.6|7399.3|66
1599571500000|2020-09-08 13:25:00|7426.3|7401.3|7422.6|7407.6|7428.7|7408.7|7422|7401.1|84
1599571800000|2020-09-08 13:30:00|7420.5|7405.5|7419.4|7404.4|7421.1|7406.1|7419.3|7404.3|193
1599572100000|2020-09-08 13:35:00|7419.3|7404.3|7419.7|7404.7|7421.4|7406.4|7418.5|7403.5|121
1599572400000|2020-09-08 13:40:00|7419.8|7404.8|7419.8|7404.8|7420.4|7405.4|7419.6|7404.6|255
1599572700000|2020-09-08 13:45:00|7419.7|7404.7|7421.8|7406.8|7421.8|7406.8|7419.2|7404.2|170
1599573000000|2020-09-08 13:50:00|7422.5|7407.5|7423|7408|7424.6|7409.6|7422.5|7407.5|37
1599573300000|2020-09-08 13:55:00|7422.8|7407.8|7417|7402|7422.8|7407.8|7415.7|7400.7|133
1599573600000|2020-09-08 14:00:00|7417.1|7402.1|7420.6|7405.6|7420.8|7405.8|7417.1|7402.1|61
1599573900000|2020-09-08 14:05:00|7420.8|7405.8|7415.7|7400.7|7420.8|7405.8|7415.1|7400.1|167
1599574200000|2020-09-08 14:10:00|7415.8|7400.8|7411.8|7396.8|7415.9|7400.9|7410|7395|199
1599574500000|2020-09-08 14:15:00|7411.9|7396.9|7410.2|7395.2|7412|7397|7409|7394|241
1599574800000|2020-09-08 14:20:00|7410.1|7395.1|7412.4|7397.4|7412.7|7397.7|7409.1|7394.1|110
1599575100000|2020-09-08 14:25:00|7412.5|7397.5|7412|7397|7412.5|7397.5|7411|7396|28
1599575400000|2020-09-08 14:30:00|7411.8|7396.8|7410.2|7395.2|7411.8|7396.8|7409.6|7394.6|84
1599575700000|2020-09-08 14:35:00|7410.1|7395.1|7410.7|7395.7|7413.2|7398.2|7410.1|7395.1|65
1599576000000|2020-09-08 14:40:00|7410.6|7395.6|7409.8|7394.8|7410.6|7395.6|7408.8|7393.8|122
1599576300000|2020-09-08 14:45:00|7409.7|7394.7|7411.3|7396.3|7411.3|7396.3|7408.3|7393.3|63
1599576600000|2020-09-08 14:50:00|7411|7396|7410.4|7395.4|7411|7396|7410.4|7395.4|3
1599576900000|2020-09-08 14:55:00|7410.5|7395.5|7411.2|7396.2|7411.2|7396.2|7410.5|7395.5|5
1599577200000|2020-09-08 15:00:00|7411.6|7396.6|7413|7398|7413|7398|7411.6|7396.6|8
1599577500000|2020-09-08 15:05:00|7412.8|7397.8|7411.6|7396.6|7413.4|7398.4|7409.8|7394.8|29
1599577800000|2020-09-08 15:10:00|7411.7|7396.7|7410.9|7395.9|7411.7|7396.7|7410.5|7395.5|121
1599578100000|2020-09-08 15:15:00|7411|7396|7410.6|7395.6|7411|7396|7410.3|7395.3|121
1599578400000|2020-09-08 15:20:00|7410.5|7395.5|7409.8|7394.8|7410.9|7395.9|7408.2|7393.2|275
1599578700000|2020-09-08 15:25:00|7409.7|7394.7|7409.8|7394.8|7410.5|7395.5|7409.5|7394.5|113
1599579000000|2020-09-08 15:30:00|7410|7395|7410.2|7395.2|7410.4|7395.4|7409.4|7394.4|72
1599579300000|2020-09-08 15:35:00|7410.1|7395.1|7410.4|7395.4|7410.6|7395.6|7409.8|7394.8|107
1599579600000|2020-09-08 15:40:00|7410.5|7395.5|7412.2|7397.2|7412.4|7397.4|7410.4|7395.4|30
1599579900000|2020-09-08 15:45:00|7412.3|7397.3|7412|7397|7413|7398|7412|7397|27
1599580200000|2020-09-08 15:50:00|7411.9|7396.9|7409.1|7394.1|7412.4|7397.4|7407.8|7392.8|134
1599580500000|2020-09-08 15:55:00|7409.2|7394.2|7408.8|7393.8|7409.8|7394.8|7406.5|7391.5|171
1599580800000|2020-09-08 16:00:00|7408.7|7393.7|7408.3|7393.3|7408.9|7393.9|7408.1|7393.1|170
1599581100000|2020-09-08 16:05:00|7408.2|7393.2|7408.8|7393.8|7409.4|7394.4|7408|7393|139
1599581400000|2020-09-08 16:10:00|7408.6|7393.6|7409.5|7394.5|7409.6|7394.6|7407.8|7392.8|22
1599581700000|2020-09-08 16:15:00|7409.6|7394.6|7408.6|7393.6|7410|7395|7408.2|7393.2|33
1599582000000|2020-09-08 16:20:00|7408.2|7393.2|7408.2|7393.2|7408.6|7393.6|7408.2|7393.2|3
1599582300000|2020-09-08 16:25:00|7407.6|7392.6|7407.6|7392.6|7407.8|7392.8|7406.8|7391.8|12
1599582600000|2020-09-08 16:30:00|7407.3|7392.3|7407.6|7392.6|7407.8|7392.8|7407.3|7392.3|4
1599582900000|2020-09-08 16:35:00|7407|7392|7405.2|7390.2|7407|7392|7403.8|7388.8|34
1599583200000|2020-09-08 16:40:00|7405.1|7390.1|7402.8|7387.8|7405.5|7390.5|7401.7|7386.7|63
1599583500000|2020-09-08 16:45:00|7402.9|7387.9|7401.7|7386.7|7402.9|7387.9|7400.2|7385.2|231
1599583800000|2020-09-08 16:50:00|7402|7387|7399.2|7384.2|7403.1|7388.1|7398.1|7383.1|74
1599584100000|2020-09-08 16:55:00|7399.3|7384.3|7397.7|7382.7|7399.8|7384.8|7397.3|7382.3|28
1599584400000|2020-09-08 17:00:00|7397.9|7382.9|7400.6|7385.6|7401|7386|7397.7|7382.7|157
1599584700000|2020-09-08 17:05:00|7400.7|7385.7|7402.6|7387.6|7403.2|7388.2|7400.3|7385.3|111
1599585000000|2020-09-08 17:10:00|7402.7|7387.7|7402.4|7387.4|7403|7388|7401.9|7386.9|69
1599585300000|2020-09-08 17:15:00|7402.5|7387.5|7401.5|7386.5|7403.2|7388.2|7401.5|7386.5|182
1599585600000|2020-09-08 17:20:00|7401.6|7386.6|7401.3|7386.3|7403.7|7388.7|7401.1|7386.1|129
1599585900000|2020-09-08 17:25:00|7401.2|7386.2|7401.7|7386.7|7401.8|7386.8|7400.8|7385.8|72
1599586200000|2020-09-08 17:30:00|7401.6|7386.6|7403.1|7388.1|7403.3|7388.3|7400.8|7385.8|341
1599586500000|2020-09-08 17:35:00|7403.2|7388.2|7403|7388|7403.2|7388.2|7402.8|7387.8|301
1599586800000|2020-09-08 17:40:00|7402.9|7387.9|7403.5|7388.5|7403.8|7388.8|7402.8|7387.8|137
1599587100000|2020-09-08 17:45:00|7403.6|7388.6|7403.6|7388.6|7403.7|7388.7|7403.5|7388.5|17
1599587400000|2020-09-08 17:50:00|7403.5|7388.5|7402.2|7387.2|7403.5|7388.5|7401.5|7386.5|18
1599587700000|2020-09-08 17:55:00|7402.1|7387.1|7402.1|7387.1|7402.2|7387.2|7400.9|7385.9|251
1599588000000|2020-09-08 18:00:00|7402|7387|7401.6|7386.6|7402.2|7387.2|7400.6|7385.6|288
1599588300000|2020-09-08 18:05:00|7401.8|7386.8|7402|7387|7402|7387|7401.7|7386.7|3
1599588600000|2020-09-08 18:10:00|7402.7|7387.7|7403.7|7388.7|7403.7|7388.7|7402.7|7387.7|4
1599588900000|2020-09-08 18:15:00|7403.8|7388.8|7405.8|7390.8|7406.8|7391.8|7403.8|7388.8|38
1599589200000|2020-09-08 18:20:00|7405.9|7390.9|7405.9|7390.9|7406.2|7391.2|7405.7|7390.7|22
1599589500000|2020-09-08 18:25:00|7406|7391|7405.7|7390.7|7406|7391|7405.7|7390.7|6
1599590100000|2020-09-08 18:35:00|7405.8|7390.8|7406.9|7391.9|7406.9|7391.9|7405.7|7390.7|13
1599590400000|2020-09-08 18:40:00|7406.8|7391.8|7407|7392|7408.2|7393.2|7406.8|7391.8|16
1599590700000|2020-09-08 18:45:00|7407.3|7392.3|7412.2|7397.2|7412.2|7397.2|7407.3|7392.3|25
1599591000000|2020-09-08 18:50:00|7412|7397|7411.2|7396.2|7412|7397|7410.8|7395.8|4
1599591300000|2020-09-08 18:55:00|7411.1|7396.1|7411.1|7396.1|7411.1|7396.1|7410.8|7395.8|3
1599591600000|2020-09-08 19:00:00|7411|7396|7411.6|7396.6|7411.6|7396.6|7410.3|7395.3|6
1599592500000|2020-09-08 19:15:00|7410.7|7395.7|7410.8|7395.8|7410.8|7395.8|7410.7|7395.7|2
1599593100000|2020-09-08 19:25:00|7411.6|7396.6|7411.6|7396.6|7411.6|7396.6|7411.6|7396.6|1
1599593700000|2020-09-08 19:35:00|7414.2|7399.2|7414.3|7399.3|7414.3|7399.3|7414.2|7399.2|2
1599594300000|2020-09-08 19:45:00|7413|7398|7413.2|7398.2|7415.1|7400.1|7412.8|7397.8|15
1599594600000|2020-09-08 19:50:00|7413.5|7398.5|7413.2|7398.2|7413.5|7398.5|7413.2|7398.2|2
1599594900000|2020-09-08 19:55:00|7414.3|7399.3|7414.3|7399.3|7414.8|7399.8|7414.3|7399.3|6
1599618600000|2020-09-09 02:30:00|7411.6|7386.6|7411.6|7386.6|7411.6|7386.6|7411.6|7386.6|1
1599618900000|2020-09-09 02:35:00|7412.1|7387.1|7414|7389|7414|7389|7412.1|7387.1|10
1599619200000|2020-09-09 02:40:00|7413.9|7388.9|7418.9|7393.9|7419|7395.7|7410.2|7388.9|153
1599619500000|2020-09-09 02:45:00|7418.8|7393.8|7416.1|7391.1|7419.6|7394.6|7413.7|7388.7|131
1599619800000|2020-09-09 02:50:00|7412.4|7397.4|7417.5|7392.5|7419|7397.4|7412.4|7392.5|178
1599620100000|2020-09-09 02:55:00|7418.2|7393.2|7418.8|7393.8|7418.9|7393.9|7417.5|7392.5|165
1599620400000|2020-09-09 03:00:00|7418|7393|7418.9|7393.9|7419|7394|7417.4|7392.4|170
1599620700000|2020-09-09 03:05:00|7418.8|7393.8|7415.4|7390.4|7419|7394|7415|7390|131
1599621000000|2020-09-09 03:10:00|7415.2|7390.2|7418.2|7393.2|7418.4|7393.4|7414.9|7389.9|117
1599621300000|2020-09-09 03:15:00|7418.1|7393.1|7417.2|7392.2|7418.4|7393.4|7417.2|7392.2|34
1599621600000|2020-09-09 03:20:00|7417.3|7392.3|7417.3|7392.3|7417.4|7392.4|7415.8|7390.8|5
1599621900000|2020-09-09 03:25:00|7416.3|7391.3|7415.2|7390.2|7416.3|7391.3|7415.2|7390.2|15
1599622200000|2020-09-09 03:30:00|7415.3|7390.3|7407.5|7392.5|7417.8|7397.6|7406.7|7389.6|152
1599622500000|2020-09-09 03:35:00|7407.7|7392.7|7411.3|7396.3|7418.8|7397.5|7407.7|7391.8|47
1599622800000|2020-09-09 03:40:00|7411.2|7396.2|7412.1|7397.1|7418|7397.1|7410.6|7391.4|37
1599623100000|2020-09-09 03:45:00|7412|7397|7409.8|7394.8|7412.3|7397.3|7409.1|7394.1|73
1599623400000|2020-09-09 03:50:00|7409.7|7394.7|7408.2|7393.2|7410.7|7395.7|7407.8|7392.8|128
1599623700000|2020-09-09 03:55:00|7408|7393|7406|7391|7408.6|7393.6|7406|7391|112
1599624000000|2020-09-09 04:00:00|7406.1|7391.1|7404.1|7389.1|7406.3|7391.3|7403.5|7388.5|120
1599624300000|2020-09-09 04:05:00|7404.2|7389.2|7404|7389|7405.1|7390.1|7403.9|7388.9|35
1599624600000|2020-09-09 04:10:00|7403.9|7388.9|7401.8|7386.8|7403.9|7388.9|7400.6|7385.6|93
1599624900000|2020-09-09 04:15:00|7401.7|7386.7|7399.4|7384.4|7401.7|7386.7|7396.5|7381.5|118
1599625200000|2020-09-09 04:20:00|7399.3|7384.3|7397.3|7382.3|7399.3|7384.3|7395.2|7380.2|106
1599625500000|2020-09-09 04:25:00|7397.2|7382.2|7397.9|7382.9|7398.4|7383.4|7395.8|7380.8|80
1599625800000|2020-09-09 04:30:00|7397.7|7382.7|7404.4|7389.4|7407|7392|7397.4|7382.4|169
1599626100000|2020-09-09 04:35:00|7404.3|7389.3|7394|7379|7404.3|7389.3|7393.8|7378.8|136
1599626400000|2020-09-09 04:40:00|7394.1|7379.1|7396.9|7381.9|7398.4|7383.4|7394.1|7379.1|141
1599626700000|2020-09-09 04:45:00|7397|7382|7395|7380|7397.7|7382.7|7393.5|7378.5|134
1599627000000|2020-09-09 04:50:00|7395.1|7380.1|7394.5|7379.5|7396.3|7381.3|7392.4|7377.4|129
1599627300000|2020-09-09 04:55:00|7394.6|7379.6|7394.6|7379.6|7395.4|7380.4|7393.5|7378.5|73
1599627600000|2020-09-09 05:00:00|7394.7|7379.7|7396|7381|7400.6|7385.6|7394.7|7379.7|106
1599627900000|2020-09-09 05:05:00|7395.8|7380.8|7395.7|7380.7|7396|7381|7394.5|7379.5|60
1599628200000|2020-09-09 05:10:00|7395.6|7380.6|7390.8|7375.8|7395.6|7380.6|7389.2|7374.2|80
1599628500000|2020-09-09 05:15:00|7390.5|7375.5|7389.6|7374.6|7391.2|7376.2|7389.2|7374.2|44
1599628800000|2020-09-09 05:20:00|7389.7|7374.7|7390|7375|7392.8|7377.8|7388.8|7373.8|81
1599629100000|2020-09-09 05:25:00|7389.9|7374.9|7390|7375|7390.7|7375.7|7389|7374|97
1599629400000|2020-09-09 05:30:00|7390.1|7375.1|7391.3|7376.3|7391.8|7376.8|7389.3|7374.3|78
1599629700000|2020-09-09 05:35:00|7391.2|7376.2|7392.4|7377.4|7394.2|7379.2|7391.2|7376.2|98
1599630000000|2020-09-09 05:40:00|7392.5|7377.5|7389.8|7374.8|7393.3|7378.3|7389.5|7374.5|133
1599630300000|2020-09-09 05:45:00|7389.9|7374.9|7393.8|7378.8|7393.8|7378.8|7389.9|7374.9|100
1599630600000|2020-09-09 05:50:00|7393.6|7378.6|7393.1|7378.1|7395.5|7380.5|7392.3|7377.3|135
1599630900000|2020-09-09 05:55:00|7393|7378|7392.9|7377.9|7394.1|7379.1|7392.5|7377.5|82
1599631200000|2020-09-09 06:00:00|7393.3|7378.3|7397.9|7382.9|7400.4|7385.4|7393.3|7378.3|149
1599631500000|2020-09-09 06:05:00|7397.8|7382.8|7403.2|7388.2|7403.2|7388.2|7397.3|7382.3|144
1599631800000|2020-09-09 06:10:00|7403.3|7388.3|7401.6|7386.6|7403.5|7388.5|7400.6|7385.6|99
1599632100000|2020-09-09 06:15:00|7401.5|7386.5|7402.6|7387.6|7403.3|7388.3|7401.4|7386.4|73
1599632400000|2020-09-09 06:20:00|7402.7|7387.7|7402.9|7387.9|7403.6|7388.6|7401.8|7386.8|78
1599632700000|2020-09-09 06:25:00|7402.8|7387.8|7401.3|7386.3|7403|7388|7400.4|7385.4|71
1599633000000|2020-09-09 06:30:00|7401.4|7386.4|7401.2|7386.2|7401.9|7386.9|7400.8|7385.8|65
1599633300000|2020-09-09 06:35:00|7401.1|7386.1|7401.6|7386.6|7402.1|7387.1|7400.9|7385.9|50
1599633600000|2020-09-09 06:40:00|7401.7|7386.7|7403.3|7388.3|7404.4|7389.4|7401.4|7386.4|83
1599633900000|2020-09-09 06:45:00|7402.4|7387.4|7400.5|7385.5|7402.5|7387.5|7398.6|7383.6|133
1599634200000|2020-09-09 06:50:00|7400.7|7385.7|7400.7|7385.7|7402.9|7387.9|7400.2|7385.2|105
1599634500000|2020-09-09 06:55:00|7400.6|7385.6|7399.1|7384.1|7401.7|7386.7|7398.8|7383.8|86
1599634800000|2020-09-09 07:00:00|7399.2|7384.2|7397.6|7382.6|7400.2|7385.2|7396.8|7381.8|96
1599635100000|2020-09-09 07:05:00|7397.8|7382.8|7398.7|7383.7|7400.1|7385.1|7397.2|7382.2|81
1599635400000|2020-09-09 07:10:00|7398.9|7383.9|7395.8|7380.8|7399.4|7384.4|7395.1|7380.1|93
1599635700000|2020-09-09 07:15:00|7395.7|7380.7|7392.6|7377.6|7395.8|7380.8|7391.9|7376.9|101
1599636000000|2020-09-09 07:20:00|7392.5|7377.5|7389.3|7374.3|7393|7378|7388.6|7373.6|78
1599636300000|2020-09-09 07:25:00|7389.4|7374.4|7392.3|7377.3|7392.4|7377.4|7389.2|7374.2|141
1599636600000|2020-09-09 07:30:00|7392.2|7377.2|7389|7374|7392.8|7377.8|7389|7374|55
1599636900000|2020-09-09 07:35:00|7389.1|7374.1|7386.8|7371.8|7389.1|7374.1|7384.2|7369.2|85
1599637200000|2020-09-09 07:40:00|7386.6|7371.6|7385.5|7370.5|7387.6|7372.6|7385.3|7370.3|53
1599637500000|2020-09-09 07:45:00|7385.6|7370.6|7385.4|7370.4|7385.8|7370.8|7383.1|7368.1|52
1599637800000|2020-09-09 07:50:00|7385|7370|7385.3|7370.3|7386.4|7371.4|7384.3|7369.3|54
1599638100000|2020-09-09 07:55:00|7385.2|7370.2|7384.4|7369.4|7385.2|7370.2|7383.2|7368.2|73
1599638400000|2020-09-09 08:00:00|7384.6|7369.6|7382.5|7367.5|7384.6|7369.6|7380.1|7365.1|104
1599638700000|2020-09-09 08:05:00|7382.8|7367.8|7381.1|7366.1|7382.8|7367.8|7380.9|7365.9|72
1599639000000|2020-09-09 08:10:00|7381.2|7366.2|7384.4|7369.4|7385|7370|7380.5|7365.5|133
1599639300000|2020-09-09 08:15:00|7384.2|7369.2|7386|7371|7386.2|7371.2|7383.8|7368.8|65
1599639600000|2020-09-09 08:20:00|7385.8|7370.8|7386.6|7371.6|7387.9|7372.9|7385.8|7370.8|67
1599639900000|2020-09-09 08:25:00|7386.8|7371.8|7387.2|7372.2|7388.8|7373.8|7385.8|7370.8|68
1599640200000|2020-09-09 08:30:00|7386.8|7371.8|7388.2|7373.2|7389.8|7374.8|7386.8|7371.8|63
1599640500000|2020-09-09 08:35:00|7388.4|7373.4|7391.6|7376.6|7392.6|7377.6|7388|7373|86
1599640800000|2020-09-09 08:40:00|7391.5|7376.5|7392|7377|7392.4|7377.4|7390.3|7375.3|73
1599641100000|2020-09-09 08:45:00|7391.8|7376.8|7391|7376|7392.2|7377.2|7390.2|7375.2|89
1599641400000|2020-09-09 08:50:00|7390.8|7375.8|7391.2|7376.2|7391.6|7376.6|7390.6|7375.6|68
1599641700000|2020-09-09 08:55:00|7391.4|7376.4|7387.2|7372.2|7391.8|7376.8|7385.6|7370.6|103
1599642000000|2020-09-09 09:00:00|7387.4|7372.4|7391.2|7376.2|7391.2|7376.2|7387.4|7372.4|59
1599642300000|2020-09-09 09:05:00|7391.3|7376.3|7391.6|7376.6|7392|7377|7391.3|7376.3|15
1599642600000|2020-09-09 09:10:00|7391.8|7376.8|7389|7374|7393|7378|7388.6|7373.6|49
1599642900000|2020-09-09 09:15:00|7389.6|7374.6|7389.8|7374.8|7390.8|7375.8|7389.2|7374.2|28
1599643200000|2020-09-09 09:20:00|7389.7|7374.7|7389.8|7374.8|7390.4|7375.4|7389.2|7374.2|33
1599643500000|2020-09-09 09:25:00|7390.2|7375.2|7391|7376|7391.1|7376.1|7390|7375|24
1599643800000|2020-09-09 09:30:00|7390.8|7375.8|7390.1|7375.1|7391|7376|7390.1|7375.1|16
1599644100000|2020-09-09 09:35:00|7389.8|7374.8|7389.3|7374.3|7390.1|7375.1|7389.3|7374.3|4
1599644400000|2020-09-09 09:40:00|7388.6|7373.6|7388.2|7373.2|7388.8|7373.8|7387.1|7372.1|72
1599644700000|2020-09-09 09:45:00|7388.3|7373.3|7387.8|7372.8|7388.5|7373.5|7387|7372|56
1599645000000|2020-09-09 09:50:00|7387.5|7372.5|7388.8|7373.8|7390|7375|7387.2|7372.2|48
1599645300000|2020-09-09 09:55:00|7388.4|7373.4|7388.2|7373.2|7389.3|7374.3|7387.6|7372.6|50
1599645600000|2020-09-09 10:00:00|7388|7373|7387.4|7372.4|7388.1|7373.1|7386.5|7371.5|28
1599645900000|2020-09-09 10:05:00|7387.3|7372.3|7386.5|7371.5|7388.2|7373.2|7386.5|7371.5|58
1599646200000|2020-09-09 10:10:00|7386.2|7371.2|7387|7372|7387.1|7372.1|7386.2|7371.2|27
1599646500000|2020-09-09 10:15:00|7387.1|7372.1|7387.1|7372.1|7387.1|7372.1|7386.6|7371.6|15
1599646800000|2020-09-09 10:20:00|7386.9|7371.9|7389|7374|7389|7374|7386.6|7371.6|28
1599647100000|2020-09-09 10:25:00|7388.7|7373.7|7389.1|7374.1|7389.1|7374.1|7388.6|7373.6|47
1599647400000|2020-09-09 10:30:00|7389|7374|7389.8|7374.8|7390.4|7375.4|7388.3|7373.3|21
1599647700000|2020-09-09 10:35:00|7389.6|7374.6|7390.3|7375.3|7391.1|7376.1|7389.6|7374.6|39
1599648000000|2020-09-09 10:40:00|7390.6|7375.6|7392.7|7377.7|7393.3|7378.3|7390.6|7375.6|24
1599648300000|2020-09-09 10:45:00|7392.6|7377.6|7392.7|7377.7|7392.7|7377.7|7392.4|7377.4|11
1599648600000|2020-09-09 10:50:00|7392.3|7377.3|7391.2|7376.2|7392.3|7377.3|7391|7376|21
1599648900000|2020-09-09 10:55:00|7391.8|7376.8|7392|7377|7392.8|7377.8|7391.8|7376.8|11
1599649200000|2020-09-09 11:00:00|7392.2|7377.2|7391|7376|7392.6|7377.6|7391|7376|15
1599649500000|2020-09-09 11:05:00|7391.2|7376.2|7391|7376|7391.2|7376.2|7391|7376|2
1599650100000|2020-09-09 11:15:00|7390.8|7375.8|7391.1|7376.1|7391.1|7376.1|7390.6|7375.6|17
1599650400000|2020-09-09 11:20:00|7391.3|7376.3|7392.9|7377.9|7392.9|7377.9|7390.8|7375.8|25
1599650700000|2020-09-09 11:25:00|7392.8|7377.8|7392.9|7377.9|7393.1|7378.1|7392.8|7377.8|37
1599651000000|2020-09-09 11:30:00|7392.8|7377.8|7392.4|7377.4|7392.8|7377.8|7392.4|7377.4|6
1599651300000|2020-09-09 11:35:00|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|1
1599651600000|2020-09-09 11:40:00|7392.6|7377.6|7391.6|7376.6|7392.6|7377.6|7391.6|7376.6|6
1599651900000|2020-09-09 11:45:00|7391.9|7376.9|7391.6|7376.6|7392.1|7377.1|7391.6|7376.6|5
1599652500000|2020-09-09 11:55:00|7391.9|7376.9|7391.6|7376.6|7391.9|7376.9|7391.6|7376.6|3
1599652800000|2020-09-09 12:00:00|7391.2|7376.2|7390.1|7375.1|7391.6|7376.6|7390.1|7375.1|24
1599653100000|2020-09-09 12:05:00|7389.9|7374.9|7389.6|7374.6|7390.4|7375.4|7389.6|7374.6|7
1599653400000|2020-09-09 12:10:00|7389.9|7374.9|7389.3|7374.3|7389.9|7374.9|7389.3|7374.3|3
1599653700000|2020-09-09 12:15:00|7389.7|7374.7|7389.7|7374.7|7389.9|7374.9|7389.7|7374.7|3
1599654000000|2020-09-09 12:20:00|7389.1|7374.1|7388.6|7373.6|7389.1|7374.1|7388.6|7373.6|4
1599654600000|2020-09-09 12:30:00|7388|7373|7387.8|7372.8|7388|7373|7387.8|7372.8|12
1599654900000|2020-09-09 12:35:00|7388|7373|7385.1|7370.1|7388.1|7373.1|7384.3|7369.3|16
1599655200000|2020-09-09 12:40:00|7384.4|7369.4|7385.2|7370.2|7385.2|7370.2|7384.4|7369.4|10
1599655500000|2020-09-09 12:45:00|7385.1|7370.1|7383.4|7368.4|7385.1|7370.1|7382.5|7367.5|9
1599655800000|2020-09-09 12:50:00|7381.9|7366.9|7378.4|7363.4|7381.9|7366.9|7375.9|7360.9|39
1599656100000|2020-09-09 12:55:00|7378.6|7363.6|7386|7361|7386|7366.6|7378.6|7361|24
1599656400000|2020-09-09 13:00:00|7381|7366|7381.5|7366.5|7386|7366.8|7380.5|7361|33
1599656700000|2020-09-09 13:05:00|7381.6|7366.6|7380.7|7365.7|7381.6|7366.6|7380.7|7365.7|5
1599657000000|2020-09-09 13:10:00|7380.9|7365.9|7378.8|7363.8|7380.9|7365.9|7378.6|7363.6|61
1599657300000|2020-09-09 13:15:00|7378.7|7363.7|7376.3|7361.3|7378.7|7363.7|7376.3|7361.3|41
1599657600000|2020-09-09 13:20:00|7376.4|7361.4|7375.8|7360.8|7376.7|7361.7|7374.8|7359.8|44
1599657900000|2020-09-09 13:25:00|7375.9|7360.9|7376.1|7361.1|7376.3|7361.3|7374.9|7359.9|105
1599658200000|2020-09-09 13:30:00|7375.6|7360.6|7376.2|7361.2|7376.8|7361.8|7374.1|7359.1|111
1599658500000|2020-09-09 13:35:00|7376.4|7361.4|7377|7362|7377|7362|7374.3|7359.3|75
1599658800000|2020-09-09 13:40:00|7376.9|7361.9|7375.5|7360.5|7376.9|7361.9|7374.9|7359.9|48
1599659100000|2020-09-09 13:45:00|7375.7|7360.7|7374.4|7359.4|7375.7|7360.7|7374.1|7359.1|28
1599659400000|2020-09-09 13:50:00|7374.3|7359.3|7372.4|7357.4|7374.3|7359.3|7371.5|7356.5|81
1599659700000|2020-09-09 13:55:00|7372.5|7357.5|7371.6|7356.6|7372.6|7357.6|7371.1|7356.1|66
1599660000000|2020-09-09 14:00:00|7371.7|7356.7|7371.8|7356.8|7372.9|7357.9|7370|7355|83
1599660600000|2020-09-09 14:10:00|7371.9|7356.9|7371.8|7356.8|7373|7358|7371.8|7356.8|20
1599661500000|2020-09-09 14:25:00|7371.7|7356.7|7371.3|7356.3|7371.9|7356.9|7370.1|7355.1|18
1599661800000|2020-09-09 14:30:00|7371.2|7356.2|7370.4|7355.4|7371.5|7356.5|7370.4|7355.4|56
1599662100000|2020-09-09 14:35:00|7370|7355|7370.1|7355.1|7370.1|7355.1|7369.1|7354.1|28
1599662400000|2020-09-09 14:40:00|7370.2|7355.2|7370.6|7355.6|7370.6|7355.6|7369.9|7354.9|15
1599662700000|2020-09-09 14:45:00|7370.2|7355.2|7369.1|7354.1|7370.6|7355.6|7367|7352|199
1599663000000|2020-09-09 14:50:00|7369|7354|7370.9|7355.9|7370.9|7355.9|7368|7353|61
1599663300000|2020-09-09 14:55:00|7369.1|7354.1|7369.3|7354.3|7370.8|7355.8|7367.2|7352.2|33
1599663600000|2020-09-09 15:00:00|7369.2|7354.2|7369.1|7354.1|7369.3|7354.3|7368.1|7353.1|26
1599663900000|2020-09-09 15:05:00|7369.3|7354.3|7371|7356|7371|7356|7369.3|7354.3|18
1599664200000|2020-09-09 15:10:00|7370.2|7355.2|7370.9|7355.9|7371|7356|7370.2|7355.2|15
1599664500000|2020-09-09 15:15:00|7371|7356|7371.9|7356.9|7372.4|7357.4|7371|7356|16
1599664800000|2020-09-09 15:20:00|7372.3|7357.3|7373|7358|7373|7358|7371|7356|14
1599665100000|2020-09-09 15:25:00|7372.8|7357.8|7373.3|7358.3|7374.6|7359.6|7372.7|7357.7|13
1599665400000|2020-09-09 15:30:00|7372.7|7357.7|7372.7|7357.7|7372.9|7357.9|7372.6|7357.6|6
1599665700000|2020-09-09 15:35:00|7373.5|7358.5|7374.5|7359.5|7374.5|7359.5|7373.5|7358.5|16
1599666000000|2020-09-09 15:40:00|7373.8|7358.8|7373.8|7358.8|7373.8|7358.8|7373.8|7358.8|1
1599666300000|2020-09-09 15:45:00|7373.7|7358.7|7373.8|7358.8|7373.8|7358.8|7373.5|7358.5|3
1599666600000|2020-09-09 15:50:00|7373.5|7358.5|7368.5|7353.5|7373.5|7358.5|7367.8|7352.8|37
1599666900000|2020-09-09 15:55:00|7368.7|7353.7|7371.1|7356.1|7372.5|7357.5|7368.7|7353.7|182
1599667200000|2020-09-09 16:00:00|7371|7356|7370.9|7355.9|7371.1|7356.1|7370.8|7355.8|180
1599667500000|2020-09-09 16:05:00|7371|7356|7371|7356|7371|7356|7370.8|7355.8|133
1599667800000|2020-09-09 16:10:00|7370.9|7355.9|7368.4|7353.4|7370.9|7355.9|7367.8|7352.8|54
1599668100000|2020-09-09 16:15:00|7366.7|7351.7|7366.3|7351.3|7368.4|7353.4|7366.3|7351.3|31
1599668400000|2020-09-09 16:20:00|7367.5|7352.5|7367.4|7352.4|7367.7|7352.7|7367.1|7352.1|4
1599668700000|2020-09-09 16:25:00|7367.5|7352.5|7369.1|7354.1|7369.1|7354.1|7367.5|7352.5|16
1599669000000|2020-09-09 16:30:00|7369|7354|7369|7354|7369.1|7354.1|7368.9|7353.9|6
1599669300000|2020-09-09 16:35:00|7369.1|7354.1|7368.5|7353.5|7369.1|7354.1|7367.7|7352.7|61
1599669600000|2020-09-09 16:40:00|7368.6|7353.6|7368.5|7353.5|7368.8|7353.8|7368.3|7353.3|27
1599669900000|2020-09-09 16:45:00|7368.7|7353.7|7366.6|7351.6|7369|7354|7366.5|7351.5|13
1599670200000|2020-09-09 16:50:00|7366.9|7351.9|7367|7352|7367.4|7352.4|7366.8|7351.8|9
1599670500000|2020-09-09 16:55:00|7367.4|7352.4|7367.4|7352.4|7367.4|7352.4|7367.4|7352.4|1
1599670800000|2020-09-09 17:00:00|7367.3|7352.3|7367.4|7352.4|7367.4|7352.4|7367.3|7352.3|2
1599671100000|2020-09-09 17:05:00|7367.3|7352.3|7367|7352|7367.3|7352.3|7367|7352|2
1599671700000|2020-09-09 17:15:00|7367.3|7352.3|7373|7348|7373|7352.9|7367.3|7347.9|7
1599672000000|2020-09-09 17:20:00|7373.1|7348.1|7372.6|7347.6|7373.7|7348.7|7372.5|7347.5|14
1599672300000|2020-09-09 17:25:00|7372.3|7347.3|7372.6|7347.6|7372.6|7347.6|7372.3|7347.3|3
1599672600000|2020-09-09 17:30:00|7372.8|7347.8|7367.3|7352.3|7372.8|7352.6|7367.3|7347.8|7
1599672900000|2020-09-09 17:35:00|7367.2|7352.2|7367|7352|7367.3|7352.3|7367|7352|3
1599673200000|2020-09-09 17:40:00|7367.3|7352.3|7367.4|7352.4|7367.4|7352.4|7367.3|7352.3|2
1599674100000|2020-09-09 17:55:00|7367.3|7352.3|7368|7353|7368|7353|7367.3|7352.3|5
1599674400000|2020-09-09 18:00:00|7368.3|7353.3|7368.4|7353.4|7368.4|7353.4|7368|7353|6
1599674700000|2020-09-09 18:05:00|7368.3|7353.3|7369.2|7354.2|7370|7355|7368|7353|104
1599675000000|2020-09-09 18:10:00|7369.1|7354.1|7368.7|7353.7|7369.4|7354.4|7368|7353|171
1599675300000|2020-09-09 18:15:00|7368.9|7353.9|7377.3|7362.3|7377.3|7362.3|7368.7|7353.7|136
1599675600000|2020-09-09 18:20:00|7377.1|7362.1|7373.5|7358.5|7377.1|7362.1|7373.2|7358.2|205
1599675900000|2020-09-09 18:25:00|7373.4|7358.4|7373.2|7358.2|7373.5|7358.5|7373|7358|517
1599676200000|2020-09-09 18:30:00|7373.1|7358.1|7374.1|7359.1|7374.2|7359.2|7373|7358|48
1599676500000|2020-09-09 18:35:00|7373.8|7358.8|7369.1|7354.1|7377.3|7358.8|7368.1|7351.3|40
1599676800000|2020-09-09 18:40:00|7369.2|7354.2|7369.2|7354.2|7369.2|7354.2|7369.2|7354.2|1
1599677700000|2020-09-09 18:55:00|7369.3|7354.3|7369.8|7354.8|7370|7355|7369.3|7354.3|4
1599678000000|2020-09-09 19:00:00|7369.9|7354.9|7369.8|7354.8|7369.9|7354.9|7369.8|7354.8|2
1599678600000|2020-09-09 19:10:00|7370.1|7355.1|7370.1|7355.1|7370.1|7355.1|7370.1|7355.1|1
1599679200000|2020-09-09 19:20:00|7369.9|7354.9|7369.3|7354.3|7369.9|7354.9|7369.3|7354.3|5
1599679500000|2020-09-09 19:25:00|7369.4|7354.4|7368|7353|7373.2|7354.4|7367.8|7348|32
1599679800000|2020-09-09 19:30:00|7367.9|7352.9|7367.6|7352.6|7367.9|7352.9|7367.4|7352.4|8
1599680100000|2020-09-09 19:35:00|7367.8|7352.8|7367.9|7352.9|7367.9|7352.9|7367.8|7352.8|2
1599680400000|2020-09-09 19:40:00|7367.8|7352.8|7367.8|7352.8|7367.8|7352.8|7367.8|7352.8|1
1599681000000|2020-09-09 19:50:00|7367.6|7352.6|7367.6|7352.6|7367.6|7352.6|7367.6|7352.6|1
1599681300000|2020-09-09 19:55:00|7369.1|7354.1|7368.1|7353.1|7369.1|7354.1|7367.8|7352.8|4
1599705000000|2020-09-10 02:30:00|7381.5|7356.5|7380.6|7355.6|7381.6|7356.6|7380.6|7355.6|17
1599705300000|2020-09-10 02:35:00|7380.8|7355.8|7379.4|7354.4|7380.8|7355.8|7379.4|7354.4|10
1599705600000|2020-09-10 02:40:00|7378.9|7353.9|7379.3|7354.3|7379.6|7354.6|7377.9|7352.9|13
1599705900000|2020-09-10 02:45:00|7379.4|7354.4|7376.2|7351.2|7379.7|7354.7|7375.5|7350.5|26
1599706200000|2020-09-10 02:50:00|7375.8|7350.8|7382.3|7357.3|7382.3|7357.3|7375.3|7350.3|35
1599706500000|2020-09-10 02:55:00|7382.2|7357.2|7382.7|7357.7|7383.3|7358.3|7380.2|7355.2|30
1599706800000|2020-09-10 03:00:00|7382.8|7357.8|7383.3|7358.3|7384.1|7359.1|7381.3|7356.3|86
1599707100000|2020-09-10 03:05:00|7383.4|7358.4|7384.2|7359.2|7385.7|7360.7|7382.7|7357.7|78
1599707400000|2020-09-10 03:10:00|7383.8|7358.8|7385.6|7360.6|7385.6|7360.6|7380.9|7355.9|33
1599707700000|2020-09-10 03:15:00|7385.7|7360.7|7384.6|7359.6|7385.9|7360.9|7384|7359|27
1599708000000|2020-09-10 03:20:00|7384|7359|7386.2|7361.2|7386.3|7361.3|7384|7359|18
1599708300000|2020-09-10 03:25:00|7384.3|7359.3|7382.8|7357.8|7386.3|7361.3|7381.7|7356.7|130
1599708600000|2020-09-10 03:30:00|7382.9|7357.9|7382.4|7357.4|7383.6|7358.6|7382.4|7357.4|90
1599708900000|2020-09-10 03:35:00|7382.1|7357.1|7374.5|7359.5|7382.4|7360.5|7372.8|7356.5|39
1599709200000|2020-09-10 03:40:00|7374.6|7359.6|7375.3|7360.3|7377.4|7362.4|7374.5|7359.5|92
1599709500000|2020-09-10 03:45:00|7375.6|7360.6|7376.6|7361.6|7378.2|7363.2|7375.3|7360.3|77
1599709800000|2020-09-10 03:50:00|7376.9|7361.9|7374.1|7359.1|7376.9|7361.9|7374.1|7359.1|56
1599710100000|2020-09-10 03:55:00|7374.4|7359.4|7374|7359|7374.8|7359.8|7373.2|7358.2|43
1599710400000|2020-09-10 04:00:00|7373.8|7358.8|7374.1|7359.1|7374.3|7359.3|7373.8|7358.8|53
1599710700000|2020-09-10 04:05:00|7374.2|7359.2|7374.5|7359.5|7374.6|7359.6|7373.6|7358.6|47
1599711000000|2020-09-10 04:10:00|7374.4|7359.4|7375.2|7360.2|7375.4|7360.4|7373.8|7358.8|65
1599711300000|2020-09-10 04:15:00|7375.3|7360.3|7375.1|7360.1|7376.1|7361.1|7374.8|7359.8|82
1599711600000|2020-09-10 04:20:00|7375.2|7360.2|7377.3|7362.3|7377.3|7362.3|7374.8|7359.8|95
1599711900000|2020-09-10 04:25:00|7377.4|7362.4|7377.9|7362.9|7378.4|7363.4|7376.9|7361.9|91
1599712200000|2020-09-10 04:30:00|7378|7363|7371.5|7356.5|7378|7363|7371.3|7356.3|347
1599712500000|2020-09-10 04:35:00|7371.9|7356.9|7371.6|7356.6|7372.8|7357.8|7371.4|7356.4|174
1599712800000|2020-09-10 04:40:00|7371.5|7356.5|7374.1|7359.1|7374.6|7359.6|7371.1|7356.1|120
1599713100000|2020-09-10 04:45:00|7374|7359|7378.4|7363.4|7378.8|7363.8|7373.7|7358.7|97
1599713400000|2020-09-10 04:50:00|7378.3|7363.3|7374.2|7359.2|7378.7|7363.7|7374.2|7359.2|126
1599713700000|2020-09-10 04:55:00|7374.1|7359.1|7373.6|7358.6|7374.5|7359.5|7373.4|7358.4|109
1599714000000|2020-09-10 05:00:00|7373.5|7358.5|7372.1|7357.1|7373.9|7358.9|7367.4|7352.4|236
1599714300000|2020-09-10 05:05:00|7372.2|7357.2|7370.2|7355.2|7372.6|7357.6|7369.4|7354.4|143
1599714600000|2020-09-10 05:10:00|7370.3|7355.3|7371.5|7356.5|7371.7|7356.7|7370.3|7355.3|131
1599714900000|2020-09-10 05:15:00|7371.6|7356.6|7374.6|7359.6|7374.8|7359.8|7371.5|7356.5|109
1599715200000|2020-09-10 05:20:00|7374.5|7359.5|7372.6|7357.6|7374.5|7359.5|7372.4|7357.4|46
1599715500000|2020-09-10 05:25:00|7372.5|7357.5|7372.8|7357.8|7373.5|7358.5|7372.5|7357.5|77
1599715800000|2020-09-10 05:30:00|7372.9|7357.9|7371.4|7356.4|7373.4|7358.4|7370.8|7355.8|59
1599716100000|2020-09-10 05:35:00|7371.3|7356.3|7369.8|7354.8|7371.4|7356.4|7369.5|7354.5|106
1599716400000|2020-09-10 05:40:00|7369.9|7354.9|7368.5|7353.5|7369.9|7354.9|7367.9|7352.9|81
1599716700000|2020-09-10 05:45:00|7368.4|7353.4|7366.2|7351.2|7368.4|7353.4|7365.8|7350.8|93
1599717000000|2020-09-10 05:50:00|7366.3|7351.3|7367.9|7352.9|7368.3|7353.3|7365.5|7350.5|110
1599717300000|2020-09-10 05:55:00|7367.8|7352.8|7369.1|7354.1|7369.2|7354.2|7367.7|7352.7|81
1599717600000|2020-09-10 06:00:00|7369.2|7354.2|7372.4|7357.4|7372.7|7357.7|7368.2|7353.2|104
1599717900000|2020-09-10 06:05:00|7372.3|7357.3|7368.6|7353.6|7372.4|7357.4|7368.6|7353.6|77
1599718200000|2020-09-10 06:10:00|7369|7354|7360.1|7345.1|7369.5|7354.5|7360.1|7345.1|169
1599718500000|2020-09-10 06:15:00|7360.2|7345.2|7345.7|7330.7|7360.2|7345.2|7332.2|7317.2|671
1599718800000|2020-09-10 06:20:00|7345.6|7330.6|7348.4|7333.4|7351.3|7336.3|7344.2|7329.2|560
1599719100000|2020-09-10 06:25:00|7348.5|7333.5|7359.4|7344.4|7359.7|7344.7|7348.5|7333.5|227
1599719400000|2020-09-10 06:30:00|7359.3|7344.3|7358.3|7343.3|7359.3|7344.3|7351.8|7336.8|239
1599719700000|2020-09-10 06:35:00|7358.4|7343.4|7362.6|7347.6|7363.1|7348.1|7353.5|7338.5|247
1599720000000|2020-09-10 06:40:00|7362.7|7347.7|7362.4|7347.4|7365.5|7350.5|7353.2|7338.2|225
1599720300000|2020-09-10 06:45:00|7362.5|7347.5|7365.7|7350.7|7365.8|7350.8|7362.2|7347.2|162
1599720600000|2020-09-10 06:50:00|7365.6|7350.6|7365.3|7350.3|7365.8|7350.8|7362.1|7347.1|200
1599720900000|2020-09-10 06:55:00|7365.5|7350.5|7364|7349|7366.1|7351.1|7363.9|7348.9|107
1599721200000|2020-09-10 07:00:00|7364.1|7349.1|7366|7351|7367|7352|7363.9|7348.9|145
1599721500000|2020-09-10 07:05:00|7365.9|7350.9|7366|7351|7367.7|7352.7|7365.9|7350.9|96
1599721800000|2020-09-10 07:10:00|7366.1|7351.1|7366.3|7351.3|7366.9|7351.9|7364.2|7349.2|94
1599722100000|2020-09-10 07:15:00|7366.4|7351.4|7367|7352|7367.6|7352.6|7365.7|7350.7|58
1599722400000|2020-09-10 07:20:00|7366.9|7351.9|7367.9|7352.9|7367.9|7352.9|7365.6|7350.6|129
1599722700000|2020-09-10 07:25:00|7368|7353|7370.3|7355.3|7370.3|7355.3|7367.9|7352.9|112
1599723000000|2020-09-10 07:30:00|7370.2|7355.2|7370.4|7355.4|7370.9|7355.9|7368.3|7353.3|138
1599723300000|2020-09-10 07:35:00|7370.9|7355.9|7372|7357|7372|7357|7369.8|7354.8|54
1599723600000|2020-09-10 07:40:00|7372.1|7357.1|7373.4|7358.4|7374.8|7359.8|7372.1|7357.1|108
1599723900000|2020-09-10 07:45:00|7373.6|7358.6|7375.1|7360.1|7375.8|7360.8|7373.3|7358.3|101
1599724200000|2020-09-10 07:50:00|7375|7360|7376.1|7361.1|7377.2|7362.2|7373.8|7358.8|82
1599724500000|2020-09-10 07:55:00|7376.3|7361.3|7374|7359|7377.1|7362.1|7374|7359|82
1599724800000|2020-09-10 08:00:00|7374.3|7359.3|7373.9|7358.9|7374.8|7359.8|7373.9|7358.9|39
1599725100000|2020-09-10 08:05:00|7373.8|7358.8|7375.6|7360.6|7377|7362|7373.5|7358.5|55
1599725400000|2020-09-10 08:10:00|7375.5|7360.5|7379|7364|7379.1|7364.1|7375.5|7360.5|69
1599725700000|2020-09-10 08:15:00|7378.8|7363.8|7376.2|7361.2|7379.4|7364.4|7376.2|7361.2|73
1599726000000|2020-09-10 08:20:00|7376.4|7361.4|7378.6|7363.6|7379.4|7364.4|7376.2|7361.2|71
1599726300000|2020-09-10 08:25:00|7378.4|7363.4|7378|7363|7379.5|7364.5|7377.3|7362.3|136
1599726600000|2020-09-10 08:30:00|7377.8|7362.8|7376.8|7361.8|7378|7363|7376|7361|53
1599726900000|2020-09-10 08:35:00|7376.6|7361.6|7375.4|7360.4|7377|7362|7374|7359|56
1599727200000|2020-09-10 08:40:00|7375.6|7360.6|7375.6|7360.6|7375.6|7360.6|7375.2|7360.2|40
1599727500000|2020-09-10 08:45:00|7375.4|7360.4|7376.6|7361.6|7376.6|7361.6|7375.2|7360.2|40
1599727800000|2020-09-10 08:50:00|7376.8|7361.8|7379.6|7364.6|7379.6|7364.6|7375.8|7360.8|50
1599728100000|2020-09-10 08:55:00|7379|7364|7379.6|7364.6|7379.8|7364.8|7379|7364|31
1599728400000|2020-09-10 09:00:00|7379.8|7364.8|7379.5|7364.5|7380|7365|7379.1|7364.1|29
1599728700000|2020-09-10 09:05:00|7379.7|7364.7|7378.5|7363.5|7379.7|7364.7|7378.5|7363.5|50
1599729000000|2020-09-10 09:10:00|7378|7363|7377.7|7362.7|7378.3|7363.3|7377.7|7362.7|11
1599729300000|2020-09-10 09:15:00|7377.8|7362.8|7377.7|7362.7|7377.8|7362.8|7377.7|7362.7|28
1599729600000|2020-09-10 09:20:00|7377.8|7362.8|7377.7|7362.7|7377.9|7362.9|7377.5|7362.5|38
1599729900000|2020-09-10 09:25:00|7377.8|7362.8|7378.7|7363.7|7378.7|7363.7|7377.7|7362.7|40
1599730200000|2020-09-10 09:30:00|7378.6|7363.6|7378.5|7363.5|7378.7|7363.7|7378|7363|33
1599730500000|2020-09-10 09:35:00|7378|7363|7377.7|7362.7|7378.1|7363.1|7377.7|7362.7|29
1599730800000|2020-09-10 09:40:00|7377.8|7362.8|7376.1|7361.1|7378|7363|7376.1|7361.1|53
1599731100000|2020-09-10 09:45:00|7376.3|7361.3|7375.8|7360.8|7376.4|7361.4|7375.8|7360.8|8
1599731400000|2020-09-10 09:50:00|7375.7|7360.7|7375.5|7360.5|7375.7|7360.7|7375|7360|19
1599731700000|2020-09-10 09:55:00|7375.3|7360.3|7375.7|7360.7|7376.3|7361.3|7374.9|7359.9|55
1599732000000|2020-09-10 10:00:00|7375.5|7360.5|7375|7360|7375.8|7360.8|7374.7|7359.7|33
1599732300000|2020-09-10 10:05:00|7374.7|7359.7|7373.3|7358.3|7375|7360|7373.2|7358.2|57
1599732600000|2020-09-10 10:10:00|7373.2|7358.2|7373.7|7358.7|7373.8|7358.8|7373.2|7358.2|46
1599732900000|2020-09-10 10:15:00|7373.8|7358.8|7375.4|7360.4|7375.4|7360.4|7373.5|7358.5|25
1599733200000|2020-09-10 10:20:00|7375.2|7360.2|7374.9|7359.9|7375.4|7360.4|7374|7359|11
1599733500000|2020-09-10 10:25:00|7375.3|7360.3|7376.3|7361.3|7376.5|7361.5|7375.3|7360.3|30
1599733800000|2020-09-10 10:30:00|7376.2|7361.2|7376.3|7361.3|7376.8|7361.8|7376|7361|18
1599734100000|2020-09-10 10:35:00|7376.5|7361.5|7376.5|7361.5|7376.8|7361.8|7376.5|7361.5|8
1599734400000|2020-09-10 10:40:00|7376.6|7361.6|7376.6|7361.6|7376.9|7361.9|7376.4|7361.4|5
1599734700000|2020-09-10 10:45:00|7376.4|7361.4|7376.4|7361.4|7376.6|7361.6|7376.4|7361.4|5
1599735000000|2020-09-10 10:50:00|7376.2|7361.2|7376.4|7361.4|7376.4|7361.4|7376.2|7361.2|2
1599735300000|2020-09-10 10:55:00|7376.3|7361.3|7377|7362|7377.3|7362.3|7376.2|7361.2|17
1599735600000|2020-09-10 11:00:00|7377.3|7362.3|7377|7362|7377.3|7362.3|7376.7|7361.7|17
1599735900000|2020-09-10 11:05:00|7376.8|7361.8|7377|7362|7377|7362|7376.5|7361.5|22
1599736200000|2020-09-10 11:10:00|7376.9|7361.9|7376.4|7361.4|7376.9|7361.9|7376.4|7361.4|19
1599736500000|2020-09-10 11:15:00|7376.7|7361.7|7376.4|7361.4|7376.9|7361.9|7376.4|7361.4|7
1599736800000|2020-09-10 11:20:00|7376.5|7361.5|7376.5|7361.5|7376.7|7361.7|7376.5|7361.5|3
1599737100000|2020-09-10 11:25:00|7376.2|7361.2|7375.9|7360.9|7376.5|7361.5|7375.9|7360.9|14
1599737400000|2020-09-10 11:30:00|7374.9|7359.9|7375.5|7360.5|7375.5|7360.5|7374.9|7359.9|4
1599737700000|2020-09-10 11:35:00|7375.2|7360.2|7374.2|7359.2|7375.2|7360.2|7373.2|7358.2|11
1599738000000|2020-09-10 11:40:00|7374|7359|7375|7360|7375.6|7360.6|7374|7359|10
1599738300000|2020-09-10 11:45:00|7374.8|7359.8|7373.6|7358.6|7374.8|7359.8|7373.6|7358.6|5
1599738600000|2020-09-10 11:50:00|7374.8|7359.8|7374.8|7359.8|7375.2|7360.2|7374.7|7359.7|53
1599738900000|2020-09-10 11:55:00|7374.9|7359.9|7374.6|7359.6|7374.9|7359.9|7373.8|7358.8|17
1599739200000|2020-09-10 12:00:00|7374.7|7359.7|7374.9|7359.9|7374.9|7359.9|7374.7|7359.7|3
1599739500000|2020-09-10 12:05:00|7374.8|7359.8|7374.8|7359.8|7374.9|7359.9|7374.4|7359.4|8
1599739800000|2020-09-10 12:10:00|7374.9|7359.9|7375.8|7360.8|7376|7361|7374.6|7359.6|17
1599740100000|2020-09-10 12:15:00|7375.7|7360.7|7375.8|7360.8|7375.9|7360.9|7375.4|7360.4|21
1599740400000|2020-09-10 12:20:00|7375.9|7360.9|7376.3|7361.3|7376.8|7361.8|7375.8|7360.8|30
1599740700000|2020-09-10 12:25:00|7376.2|7361.2|7376|7361|7376.8|7361.8|7375.9|7360.9|13
1599741000000|2020-09-10 12:30:00|7376.3|7361.3|7373.8|7358.8|7376.3|7361.3|7372.2|7357.2|25
1599741300000|2020-09-10 12:35:00|7374|7359|7373.6|7358.6|7374|7359|7372.3|7357.3|28
1599741600000|2020-09-10 12:40:00|7373.5|7358.5|7373|7358|7374.8|7359.8|7372.4|7357.4|31
1599741900000|2020-09-10 12:45:00|7372.3|7357.3|7372.2|7357.2|7372.3|7357.3|7372.2|7357.2|2
1599742200000|2020-09-10 12:50:00|7371.8|7356.8|7371.9|7356.9|7372.1|7357.1|7371.7|7356.7|6
1599742500000|2020-09-10 12:55:00|7370.9|7355.9|7369.2|7354.2|7371|7356|7369|7354|26
1599742800000|2020-09-10 13:00:00|7369.4|7354.4|7368.9|7353.9|7369.4|7354.4|7368|7353|12
1599743100000|2020-09-10 13:05:00|7368|7353|7368.4|7353.4|7368.4|7353.4|7367.8|7352.8|10
1599743400000|2020-09-10 13:10:00|7368.3|7353.3|7368.4|7353.4|7368.6|7353.6|7367.7|7352.7|10
1599743700000|2020-09-10 13:15:00|7368.1|7353.1|7369.8|7344.8|7369.9|7353.4|7365.9|7343.4|27
1599744000000|2020-09-10 13:20:00|7370.1|7345.1|7365.6|7350.6|7370.1|7350.7|7365.6|7345.1|4
1599744300000|2020-09-10 13:25:00|7364.9|7349.9|7364.3|7349.3|7365.3|7350.3|7364.3|7349.3|8
1599744600000|2020-09-10 13:30:00|7364.7|7349.7|7366.3|7351.3|7366.3|7351.3|7364.2|7349.2|15
1599744900000|2020-09-10 13:35:00|7366.5|7351.5|7368.1|7353.1|7368.1|7353.1|7366.5|7351.5|9
1599745200000|2020-09-10 13:40:00|7367.8|7352.8|7368.3|7353.3|7368.3|7353.3|7366.9|7351.9|9
1599745500000|2020-09-10 13:45:00|7368.1|7353.1|7366.4|7351.4|7368.1|7353.1|7364.9|7349.9|20
1599745800000|2020-09-10 13:50:00|7366.3|7351.3|7365.7|7350.7|7366.8|7351.8|7365.7|7350.7|13
1599746100000|2020-09-10 13:55:00|7365.1|7350.1|7365.5|7350.5|7365.8|7350.8|7364.3|7349.3|29
1599746400000|2020-09-10 14:00:00|7365.7|7350.7|7364.5|7349.5|7368.8|7350.7|7363.2|7342.7|33
1599746700000|2020-09-10 14:05:00|7364.7|7349.7|7365.9|7350.9|7366|7351|7364.7|7349.7|20
1599747000000|2020-09-10 14:10:00|7365.7|7350.7|7366.1|7351.1|7366.5|7351.5|7365.3|7350.3|12
1599747300000|2020-09-10 14:15:00|7365.8|7350.8|7366.1|7351.1|7366.7|7351.7|7365.3|7350.3|30
1599747600000|2020-09-10 14:20:00|7366.3|7351.3|7367.6|7352.6|7367.6|7352.6|7366.3|7351.3|4
1599747900000|2020-09-10 14:25:00|7367.7|7352.7|7372.4|7357.4|7372.5|7357.5|7367.7|7352.7|21
1599748200000|2020-09-10 14:30:00|7372.3|7357.3|7368.6|7353.6|7372.3|7357.3|7368.6|7353.6|25
1599748500000|2020-09-10 14:35:00|7368.8|7353.8|7369.9|7354.9|7370|7355|7368.5|7353.5|11
1599748800000|2020-09-10 14:40:00|7370.3|7355.3|7372.6|7357.6|7377.5|7357.6|7370.3|7352.1|23
1599749100000|2020-09-10 14:45:00|7372|7357|7373.9|7358.9|7377.4|7359.3|7372|7352.1|13
1599749400000|2020-09-10 14:50:00|7373.8|7358.8|7373.5|7358.5|7373.8|7358.8|7373.5|7358.5|2
1599749700000|2020-09-10 14:55:00|7373.6|7358.6|7380.6|7355.6|7381.3|7360.7|7373.4|7355.1|27
1599750000000|2020-09-10 15:00:00|7375.6|7360.6|7375.6|7360.6|7375.8|7360.8|7374.7|7359.7|10
1599750300000|2020-09-10 15:05:00|7375.8|7360.8|7375.8|7360.8|7376|7361|7375.6|7360.6|5
1599750600000|2020-09-10 15:10:00|7376|7361|7375.8|7360.8|7376|7361|7375.8|7360.8|2
1599750900000|2020-09-10 15:15:00|7375.9|7360.9|7375.9|7360.9|7375.9|7360.9|7375.8|7360.8|3
1599751200000|2020-09-10 15:20:00|7375.5|7360.5|7375.5|7360.5|7375.5|7360.5|7375.5|7360.5|1
1599751500000|2020-09-10 15:25:00|7375.1|7360.1|7379.3|7354.3|7379.3|7360.1|7373.3|7353.7|26
1599751800000|2020-09-10 15:30:00|7379.5|7354.5|7379.8|7354.8|7379.8|7358.5|7373|7353.7|44
1599752100000|2020-09-10 15:35:00|7380.1|7355.1|7380.1|7355.1|7380.1|7355.1|7380.1|7355.1|1
1599752400000|2020-09-10 15:40:00|7380.3|7355.3|7375.8|7360.8|7380.3|7360.8|7375.8|7355.3|2
1599752700000|2020-09-10 15:45:00|7375.6|7360.6|7375.8|7360.8|7375.8|7360.8|7375.6|7360.6|2
1599753000000|2020-09-10 15:50:00|7375.9|7360.9|7376.3|7361.3|7376.3|7361.3|7375.9|7360.9|4
1599753600000|2020-09-10 16:00:00|7377|7362|7377.8|7362.8|7377.8|7362.8|7376.9|7361.9|8
1599753900000|2020-09-10 16:05:00|7378.1|7363.1|7378.1|7363.1|7378.1|7363.1|7378.1|7363.1|1
1599754500000|2020-09-10 16:15:00|7377.6|7362.6|7377.7|7362.7|7377.7|7362.7|7377.4|7362.4|5
1599754800000|2020-09-10 16:20:00|7377.5|7362.5|7377.5|7362.5|7378.6|7363.6|7377.5|7362.5|12
1599755100000|2020-09-10 16:25:00|7377.9|7362.9|7377.9|7362.9|7377.9|7362.9|7377.9|7362.9|1
1599755400000|2020-09-10 16:30:00|7377.8|7362.8|7378.8|7363.8|7378.8|7363.8|7377.7|7362.7|6
1599755700000|2020-09-10 16:35:00|7378.7|7363.7|7389.2|7364.2|7389.3|7368.6|7378.7|7361|29
1599756000000|2020-09-10 16:40:00|7389.1|7364.1|7389.1|7364.1|7389.2|7364.2|7389|7364|11
1599756300000|2020-09-10 16:45:00|7389.2|7364.2|7386.6|7371.6|7390.6|7371.6|7385.5|7364.2|41
1599756600000|2020-09-10 16:50:00|7386.2|7371.2|7386.1|7371.1|7391.1|7371.2|7385.6|7365.6|10
1599756900000|2020-09-10 16:55:00|7386.5|7371.5|7384.6|7369.6|7386.5|7371.5|7384.6|7369.6|11
1599757200000|2020-09-10 17:00:00|7384.8|7369.8|7390.9|7365.9|7391.1|7369.8|7384.8|7365.3|14
1599757500000|2020-09-10 17:05:00|7390.8|7365.8|7384.8|7369.8|7390.9|7369.8|7384.6|7364.6|12
1599757800000|2020-09-10 17:10:00|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|1
1599758100000|2020-09-10 17:15:00|7384.7|7369.7|7388.9|7363.9|7388.9|7369.7|7383.6|7363.4|14
1599758400000|2020-09-10 17:20:00|7389.1|7364.1|7384.4|7369.4|7389.1|7369.4|7384.1|7364.1|3
1599759000000|2020-09-10 17:30:00|7384.3|7369.3|7384.4|7369.4|7384.4|7369.4|7384.1|7369.1|4
1599760200000|2020-09-10 17:50:00|7383.1|7368.1|7382.3|7367.3|7383.4|7368.4|7382.3|7367.3|21
1599760500000|2020-09-10 17:55:00|7382.2|7367.2|7384|7369|7389|7369.5|7382.2|7363.6|20
1599760800000|2020-09-10 18:00:00|7384.3|7369.3|7389.3|7374.3|7389.3|7374.3|7384|7369|22
1599761100000|2020-09-10 18:05:00|7389.2|7374.2|7389.8|7374.8|7394.6|7374.9|7388|7368.8|22
1599761400000|2020-09-10 18:10:00|7390|7375|7395|7380|7395|7380|7390|7375|20
1599761700000|2020-09-10 18:15:00|7394.6|7379.6|7397.1|7372.1|7398|7379.6|7392.8|7371.1|110
1599762000000|2020-09-10 18:20:00|7397|7372|7394.6|7379.6|7397.1|7379.6|7393.4|7372|7
1599762300000|2020-09-10 18:25:00|7394.5|7379.5|7394.4|7379.4|7394.6|7379.6|7394.4|7379.4|5
1599762600000|2020-09-10 18:30:00|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|1
1599762900000|2020-09-10 18:35:00|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|7392|7377|22
1599763200000|2020-09-10 18:40:00|7394.5|7379.5|7393|7378|7394.8|7379.8|7393|7378|6
1599763500000|2020-09-10 18:45:00|7392.9|7377.9|7395.7|7370.7|7396.1|7378.1|7392.9|7370.4|23
1599763800000|2020-09-10 18:50:00|7395.4|7370.4|7395.7|7370.7|7395.7|7370.7|7395.4|7370.4|2
1599764400000|2020-09-10 19:00:00|7395.8|7370.8|7395.6|7370.6|7395.8|7370.8|7395.3|7370.3|5
1599764700000|2020-09-10 19:05:00|7396.2|7371.2|7396.4|7371.4|7396.4|7371.4|7396.2|7371.2|2
1599765000000|2020-09-10 19:10:00|7388.7|7373.7|7394.4|7369.4|7396.1|7376.1|7388.7|7367.7|42
1599765300000|2020-09-10 19:15:00|7394.3|7369.3|7390.6|7375.6|7395.9|7376|7390.2|7369.3|15
1599765600000|2020-09-10 19:20:00|7388.8|7373.8|7388.3|7373.3|7392.7|7373.8|7388.3|7367.1|9
1599765900000|2020-09-10 19:25:00|7388.2|7373.2|7392.9|7367.9|7393.4|7374.4|7387.8|7367|21
1599766200000|2020-09-10 19:30:00|7393.1|7368.1|7392.9|7367.9|7393.1|7368.1|7392.9|7367.9|2
1599766500000|2020-09-10 19:35:00|7392.4|7367.4|7392.9|7367.9|7392.9|7367.9|7392.4|7367.4|4
1599766800000|2020-09-10 19:40:00|7393.1|7368.1|7393.1|7368.1|7393.1|7368.1|7393|7368|3
1599767100000|2020-09-10 19:45:00|7392.9|7367.9|7393.1|7368.1|7393.1|7368.1|7392.5|7367.5|5
1599767400000|2020-09-10 19:50:00|7392.4|7367.4|7392.2|7367.2|7392.4|7367.4|7392.2|7367.2|3
1599767700000|2020-09-10 19:55:00|7392.8|7367.8|7392.2|7367.2|7395|7370|7392.2|7367.2|18
1599791400000|2020-09-11 02:30:00|7382.2|7357.2|7382.2|7357.2|7382.3|7357.3|7382.2|7357.2|7
1599791700000|2020-09-11 02:35:00|7382.4|7357.4|7383.2|7358.2|7383.2|7358.2|7382.4|7357.4|16
1599792000000|2020-09-11 02:40:00|7383.1|7358.1|7383.2|7358.2|7383.2|7358.2|7383.1|7358.1|6
1599793800000|2020-09-11 03:10:00|7383.5|7358.5|7383.8|7358.8|7383.8|7358.8|7383.5|7358.5|2
1599794700000|2020-09-11 03:25:00|7384.2|7359.2|7383.7|7358.7|7384.2|7359.2|7383.5|7358.5|13
1599795000000|2020-09-11 03:30:00|7383.5|7358.5|7385.2|7370.2|7389.7|7370.2|7383.2|7358.2|213
1599795300000|2020-09-11 03:35:00|7385.1|7370.1|7383|7368|7385.2|7370.2|7382.3|7367.3|120
1599795600000|2020-09-11 03:40:00|7382.9|7367.9|7384.4|7369.4|7385.9|7370.9|7382.6|7367.6|132
1599795900000|2020-09-11 03:45:00|7384.3|7369.3|7380.8|7365.8|7384.3|7369.3|7380.7|7365.7|70
1599796200000|2020-09-11 03:50:00|7380.7|7365.7|7378.4|7363.4|7381|7366|7377.9|7362.9|63
1599796500000|2020-09-11 03:55:00|7378.5|7363.5|7379.1|7364.1|7379.7|7364.7|7378.4|7363.4|43
1599796800000|2020-09-11 04:00:00|7379.2|7364.2|7379.1|7364.1|7379.2|7364.2|7377.7|7362.7|27
1599797100000|2020-09-11 04:05:00|7378.8|7363.8|7378.6|7363.6|7378.9|7363.9|7378.1|7363.1|35
1599797400000|2020-09-11 04:10:00|7378.7|7363.7|7381.4|7366.4|7383.2|7368.2|7378.4|7363.4|81
1599797700000|2020-09-11 04:15:00|7381.3|7366.3|7381.9|7366.9|7381.9|7366.9|7380.8|7365.8|62
1599798000000|2020-09-11 04:20:00|7381.8|7366.8|7380.7|7365.7|7381.8|7366.8|7380.5|7365.5|51
1599798300000|2020-09-11 04:25:00|7380.1|7365.1|7379|7364|7380.1|7365.1|7378.7|7363.7|29
1599798600000|2020-09-11 04:30:00|7379.1|7364.1|7384.4|7369.4|7384.4|7369.4|7379.1|7364.1|88
1599798900000|2020-09-11 04:35:00|7384.5|7369.5|7383.7|7368.7|7386.7|7371.7|7383.2|7368.2|74
1599799200000|2020-09-11 04:40:00|7383.8|7368.8|7379.1|7364.1|7385.4|7370.4|7379|7364|100
1599799500000|2020-09-11 04:45:00|7379|7364|7381.8|7366.8|7381.8|7366.8|7378.9|7363.9|81
1599799800000|2020-09-11 04:50:00|7382.1|7367.1|7380.3|7365.3|7383|7368|7379.6|7364.6|109
1599800100000|2020-09-11 04:55:00|7380.4|7365.4|7381.7|7366.7|7382.5|7367.5|7380.2|7365.2|94
1599800400000|2020-09-11 05:00:00|7381.8|7366.8|7379.8|7364.8|7382.1|7367.1|7379.5|7364.5|118
1599800700000|2020-09-11 05:05:00|7379.7|7364.7|7375.4|7360.4|7379.7|7364.7|7374.8|7359.8|220
1599801000000|2020-09-11 05:10:00|7375.5|7360.5|7373.4|7358.4|7375.5|7360.5|7373|7358|110
1599801300000|2020-09-11 05:15:00|7373.5|7358.5|7374.8|7359.8|7376.4|7361.4|7370.7|7355.7|205
1599801600000|2020-09-11 05:20:00|7375.1|7360.1|7376.3|7361.3|7377.3|7362.3|7375.1|7360.1|116
1599801900000|2020-09-11 05:25:00|7376.4|7361.4|7376.1|7361.1|7376.8|7361.8|7374.4|7359.4|98
1599802200000|2020-09-11 05:30:00|7376.2|7361.2|7374.3|7359.3|7376.4|7361.4|7373.9|7358.9|91
1599802500000|2020-09-11 05:35:00|7374.4|7359.4|7374.8|7359.8|7375.2|7360.2|7374.4|7359.4|29
1599802800000|2020-09-11 05:40:00|7375.3|7360.3|7375.3|7360.3|7375.9|7360.9|7374.6|7359.6|69
1599803100000|2020-09-11 05:45:00|7375.4|7360.4|7375.5|7360.5|7375.9|7360.9|7374.6|7359.6|84
1599803400000|2020-09-11 05:50:00|7375.4|7360.4|7376|7361|7377.7|7362.7|7375.4|7360.4|72
1599803700000|2020-09-11 05:55:00|7375.9|7360.9|7377.1|7362.1|7377.7|7362.7|7375.9|7360.9|32
1599804000000|2020-09-11 06:00:00|7377|7362|7377.8|7362.8|7378.6|7363.6|7376.9|7361.9|46
1599804300000|2020-09-11 06:05:00|7378.1|7363.1|7377.3|7362.3|7378.8|7363.8|7376.8|7361.8|43
1599804600000|2020-09-11 06:10:00|7377.4|7362.4|7378.4|7363.4|7379.1|7364.1|7375.9|7360.9|69
1599804900000|2020-09-11 06:15:00|7378.2|7363.2|7380.2|7365.2|7381|7366|7377.8|7362.8|98
1599805200000|2020-09-11 06:20:00|7380.1|7365.1|7382.1|7367.1|7382.5|7367.5|7379|7364|91
1599805500000|2020-09-11 06:25:00|7382|7367|7380.2|7365.2|7383.3|7368.3|7379.9|7364.9|144
1599805800000|2020-09-11 06:30:00|7380.3|7365.3|7380.5|7365.5|7381|7366|7379.8|7364.8|185
1599806100000|2020-09-11 06:35:00|7380.4|7365.4|7380.2|7365.2|7381.6|7366.6|7379.9|7364.9|79
1599806400000|2020-09-11 06:40:00|7380.1|7365.1|7379.5|7364.5|7380.1|7365.1|7378|7363|115
1599806700000|2020-09-11 06:45:00|7379.4|7364.4|7377.2|7362.2|7379.8|7364.8|7376.5|7361.5|102
1599807000000|2020-09-11 06:50:00|7377.1|7362.1|7376|7361|7377.1|7362.1|7375.2|7360.2|61
1599807300000|2020-09-11 06:55:00|7375.9|7360.9|7377.5|7362.5|7377.8|7362.8|7375.4|7360.4|54
1599807600000|2020-09-11 07:00:00|7377.6|7362.6|7378.8|7363.8|7380.4|7365.4|7377.6|7362.6|207
1599807900000|2020-09-11 07:05:00|7378.9|7363.9|7379.8|7364.8|7380.2|7365.2|7378.3|7363.3|96
1599808200000|2020-09-11 07:10:00|7379.7|7364.7|7380.9|7365.9|7381.6|7366.6|7379|7364|158
1599808500000|2020-09-11 07:15:00|7381|7366|7381|7366|7382.6|7367.6|7380|7365|198
1599808800000|2020-09-11 07:20:00|7380.9|7365.9|7381|7366|7381.6|7366.6|7379.4|7364.4|257
1599809100000|2020-09-11 07:25:00|7380.9|7365.9|7382.2|7367.2|7382.5|7367.5|7379.9|7364.9|107
1599809400000|2020-09-11 07:30:00|7382.1|7367.1|7382.4|7367.4|7383.2|7368.2|7380.9|7365.9|61
1599809700000|2020-09-11 07:35:00|7382.6|7367.6|7381.6|7366.6|7382.9|7367.9|7381.1|7366.1|33
1599810000000|2020-09-11 07:40:00|7381.3|7366.3|7383.9|7368.9|7383.9|7368.9|7381.2|7366.2|41
1599810300000|2020-09-11 07:45:00|7384.1|7369.1|7389.1|7374.1|7389.1|7374.1|7383.5|7368.5|81
1599810600000|2020-09-11 07:50:00|7389.4|7374.4|7387.6|7372.6|7392.7|7376.3|7386.8|7367.5|98
1599810900000|2020-09-11 07:55:00|7387.3|7372.3|7386.3|7371.3|7387.4|7372.4|7386.1|7371.1|38
1599811200000|2020-09-11 08:00:00|7386.5|7371.5|7384.9|7369.9|7387|7372|7384.6|7369.6|40
1599811500000|2020-09-11 08:05:00|7384.8|7369.8|7385.2|7370.2|7386.3|7371.3|7384.7|7369.7|41
1599811800000|2020-09-11 08:10:00|7385|7370|7383.5|7368.5|7385|7370|7382.4|7367.4|23
1599812100000|2020-09-11 08:15:00|7383.7|7368.7|7383|7368|7383.7|7368.7|7382.5|7367.5|27
1599812400000|2020-09-11 08:20:00|7383.3|7368.3|7383.3|7368.3|7383.5|7368.5|7382.5|7367.5|19
1599812700000|2020-09-11 08:25:00|7383|7368|7385|7370|7385.4|7370.4|7382.1|7367.1|44
1599813000000|2020-09-11 08:30:00|7384.8|7369.8|7385.4|7370.4|7385.4|7370.4|7384.6|7369.6|11
1599813300000|2020-09-11 08:35:00|7384.8|7369.8|7383.6|7368.6|7384.8|7369.8|7382.8|7367.8|23
1599813600000|2020-09-11 08:40:00|7383.4|7368.4|7382|7367|7383.4|7368.4|7381.7|7366.7|24
1599813900000|2020-09-11 08:45:00|7381.8|7366.8|7382.8|7367.8|7382.8|7367.8|7381.4|7366.4|17
1599814200000|2020-09-11 08:50:00|7382.6|7367.6|7382.6|7367.6|7382.8|7367.8|7382.4|7367.4|15
1599814500000|2020-09-11 08:55:00|7382.4|7367.4|7383.7|7368.7|7386.6|7371.6|7381.3|7366.3|56
1599814800000|2020-09-11 09:00:00|7384|7369|7385.2|7370.2|7386.4|7371.4|7384|7369|38
1599815100000|2020-09-11 09:05:00|7385.6|7370.6|7383.6|7368.6|7385.6|7370.6|7383.4|7368.4|29
1599815400000|2020-09-11 09:10:00|7383.9|7368.9|7383.4|7368.4|7384.2|7369.2|7382.9|7367.9|24
1599815700000|2020-09-11 09:15:00|7383.6|7368.6|7384.9|7369.9|7386.6|7371.6|7383.2|7368.2|43
1599816000000|2020-09-11 09:20:00|7385.2|7370.2|7386.4|7371.4|7387.4|7372.4|7385.2|7370.2|28
1599816300000|2020-09-11 09:25:00|7386.2|7371.2|7385.9|7370.9|7387.2|7372.2|7385.2|7370.2|19
1599816600000|2020-09-11 09:30:00|7385.8|7370.8|7385.9|7370.9|7386.8|7371.8|7384.6|7369.6|26
1599816900000|2020-09-11 09:35:00|7385.6|7370.6|7386.2|7371.2|7387.4|7372.4|7385.4|7370.4|33
1599817200000|2020-09-11 09:40:00|7385.6|7370.6|7387|7372|7387.4|7372.4|7385.6|7370.6|29
1599817500000|2020-09-11 09:45:00|7386.8|7371.8|7387|7372|7387|7372|7386.8|7371.8|8
1599817800000|2020-09-11 09:50:00|7386.8|7371.8|7386.7|7371.7|7387.4|7372.4|7386.5|7371.5|17
1599818100000|2020-09-11 09:55:00|7386.6|7371.6|7386.7|7371.7|7386.7|7371.7|7386.3|7371.3|8
1599818400000|2020-09-11 10:00:00|7387.3|7372.3|7387.7|7372.7|7387.7|7372.7|7386.8|7371.8|13
1599818700000|2020-09-11 10:05:00|7387.5|7372.5|7388.7|7373.7|7389|7374|7387.3|7372.3|11
1599819000000|2020-09-11 10:10:00|7388.5|7373.5|7388.5|7373.5|7389.3|7374.3|7388.5|7373.5|10
1599819300000|2020-09-11 10:15:00|7388.7|7373.7|7388.3|7373.3|7388.9|7373.9|7388.3|7373.3|11
1599819600000|2020-09-11 10:20:00|7388|7373|7388.3|7373.3|7388.3|7373.3|7388|7373|5
1599819900000|2020-09-11 10:25:00|7388.2|7373.2|7388.3|7373.3|7388.3|7373.3|7388.2|7373.2|4
1599820200000|2020-09-11 10:30:00|7388.7|7373.7|7388.7|7373.7|7388.9|7373.9|7388.7|7373.7|3
1599820500000|2020-09-11 10:35:00|7388.5|7373.5|7386.4|7371.4|7388.5|7373.5|7386.4|7371.4|28
1599820800000|2020-09-11 10:40:00|7386.2|7371.2|7386.8|7371.8|7387.8|7372.8|7386.2|7371.2|21
1599821100000|2020-09-11 10:45:00|7386.6|7371.6|7386.8|7371.8|7387|7372|7386.6|7371.6|10
1599821400000|2020-09-11 10:50:00|7386.6|7371.6|7387.4|7372.4|7387.8|7372.8|7386.6|7371.6|9
1599821700000|2020-09-11 10:55:00|7387.3|7372.3|7386.3|7371.3|7387.3|7372.3|7386.3|7371.3|2
1599822000000|2020-09-11 11:00:00|7386.2|7371.2|7386.6|7371.6|7386.6|7371.6|7386|7371|5
1599822300000|2020-09-11 11:05:00|7386.4|7371.4|7387.4|7372.4|7387.4|7372.4|7386.4|7371.4|6
1599822600000|2020-09-11 11:10:00|7387|7372|7386.6|7371.6|7387.4|7372.4|7386.2|7371.2|27
1599822900000|2020-09-11 11:15:00|7386.4|7371.4|7386.8|7371.8|7387|7372|7386.4|7371.4|17
1599823200000|2020-09-11 11:20:00|7386.6|7371.6|7383.8|7368.8|7386.8|7371.8|7383.6|7368.6|27
1599823500000|2020-09-11 11:25:00|7384|7369|7386.6|7371.6|7386.6|7371.6|7384|7369|66
1599823800000|2020-09-11 11:30:00|7386.5|7371.5|7386.8|7371.8|7386.8|7371.8|7386.5|7371.5|3
1599824400000|2020-09-11 11:40:00|7386.7|7371.7|7388.6|7373.6|7388.6|7373.6|7386.7|7371.7|3
1599824700000|2020-09-11 11:45:00|7389.2|7374.2|7390.1|7375.1|7390.4|7375.4|7389.2|7374.2|4
1599825000000|2020-09-11 11:50:00|7390.4|7375.4|7390.8|7375.8|7390.8|7375.8|7390.4|7375.4|7
1599825600000|2020-09-11 12:00:00|7390.6|7375.6|7389.8|7374.8|7390.6|7375.6|7389.8|7374.8|5
1599826200000|2020-09-11 12:10:00|7391.2|7376.2|7391.4|7376.4|7391.4|7376.4|7391.2|7376.2|2
1599826800000|2020-09-11 12:20:00|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|1
1599827100000|2020-09-11 12:25:00|7391.5|7376.5|7392.4|7377.4|7392.4|7377.4|7391.5|7376.5|3
1599827400000|2020-09-11 12:30:00|7392.8|7377.8|7391.8|7376.8|7392.8|7377.8|7391.8|7376.8|5
1599827700000|2020-09-11 12:35:00|7391.6|7376.6|7389.8|7374.8|7391.6|7376.6|7389.8|7374.8|10
1599829500000|2020-09-11 13:05:00|7389.6|7374.6|7389.2|7374.2|7389.6|7374.6|7389.2|7374.2|10
1599829800000|2020-09-11 13:10:00|7389.1|7374.1|7389.2|7374.2|7389.2|7374.2|7389|7374|4
1599830100000|2020-09-11 13:15:00|7388.9|7373.9|7388|7373|7388.9|7373.9|7388|7373|15
1599830400000|2020-09-11 13:20:00|7387.8|7372.8|7387.3|7372.3|7387.8|7372.8|7387.2|7372.2|6
1599830700000|2020-09-11 13:25:00|7387.2|7372.2|7387.2|7372.2|7387.4|7372.4|7387.2|7372.2|3
1599831000000|2020-09-11 13:30:00|7388|7373|7386.8|7371.8|7393.6|7374.2|7386.3|7366|155
1599831300000|2020-09-11 13:35:00|7386.7|7371.7|7384.3|7369.3|7392.8|7372.9|7384|7364.8|148
1599831600000|2020-09-11 13:40:00|7384|7369|7384.3|7369.3|7384.3|7369.3|7384|7369|7
1599831900000|2020-09-11 13:45:00|7383.9|7368.9|7380.1|7365.1|7388.7|7369.2|7379.3|7360.3|135
1599832200000|2020-09-11 13:50:00|7379.9|7364.9|7384.9|7359.9|7385.7|7365.1|7379.1|7359.1|103
1599832500000|2020-09-11 13:55:00|7384.8|7359.8|7381.6|7366.6|7386.6|7367.8|7381.6|7359.6|198
1599833100000|2020-09-11 14:05:00|7381|7366|7381.5|7366.5|7381.6|7366.6|7381|7366|4
1599833400000|2020-09-11 14:10:00|7381|7366|7381.2|7366.2|7381.6|7366.6|7381|7366|5
1599834000000|2020-09-11 14:20:00|7381.1|7366.1|7384.4|7359.4|7384.6|7366.3|7379.4|7359.4|33
1599834300000|2020-09-11 14:25:00|7384.5|7359.5|7384.8|7359.8|7384.9|7359.9|7384.4|7359.4|74
1599834600000|2020-09-11 14:30:00|7384.7|7359.7|7385.1|7360.1|7385.1|7360.1|7384.5|7359.5|59
1599834900000|2020-09-11 14:35:00|7385|7360|7379.6|7364.6|7385.1|7364.6|7379.6|7359.6|10
1599835200000|2020-09-11 14:40:00|7380|7365|7380|7365|7380|7365|7380|7365|1
1599835500000|2020-09-11 14:45:00|7380.6|7365.6|7380.6|7365.6|7380.7|7365.7|7380.5|7365.5|5
1599836100000|2020-09-11 14:55:00|7380.1|7365.1|7380.8|7365.8|7381|7366|7379.8|7364.8|7
1599836400000|2020-09-11 15:00:00|7381|7366|7381|7366|7381|7366|7380.8|7365.8|3
1599836700000|2020-09-11 15:05:00|7380.8|7365.8|7377.1|7362.1|7382.6|7365.8|7377.1|7357.1|15
1599837000000|2020-09-11 15:10:00|7376.7|7361.7|7374.8|7359.8|7376.7|7361.7|7374.8|7359.8|6
1599837300000|2020-09-11 15:15:00|7374.7|7359.7|7371.8|7356.8|7375.3|7360.3|7371.6|7356.6|36
1599837600000|2020-09-11 15:20:00|7371.9|7356.9|7371.6|7356.6|7372|7357|7371.6|7356.6|9
1599837900000|2020-09-11 15:25:00|7371.8|7356.8|7372.6|7357.6|7373.2|7358.2|7371.8|7356.8|16
1599838200000|2020-09-11 15:30:00|7372.7|7357.7|7375.1|7360.1|7378.4|7360.1|7372.6|7353|22
1599838500000|2020-09-11 15:35:00|7375.2|7360.2|7376.2|7361.2|7376.6|7361.6|7374.7|7359.7|30
1599838800000|2020-09-11 15:40:00|7376.6|7361.6|7374.8|7359.8|7377|7362|7374.8|7359.8|23
1599839100000|2020-09-11 15:45:00|7374.7|7359.7|7373.3|7358.3|7380.3|7360.3|7372.1|7352.1|109
1599839400000|2020-09-11 15:50:00|7373.4|7358.4|7374.6|7359.6|7374.6|7359.6|7373.4|7358.4|8
1599839700000|2020-09-11 15:55:00|7374.8|7359.8|7374.8|7359.8|7374.8|7359.8|7374.8|7359.8|1
1599840000000|2020-09-11 16:00:00|7375|7360|7373.8|7358.8|7375|7360|7373.6|7358.6|10
1599840300000|2020-09-11 16:05:00|7374|7359|7374.2|7359.2|7374.8|7359.8|7374|7359|10
1599840600000|2020-09-11 16:10:00|7373.6|7358.6|7373.2|7358.2|7373.6|7358.6|7373|7358|6
1599841200000|2020-09-11 16:20:00|7373|7358|7375.8|7360.8|7375.8|7360.8|7373|7358|12
1599841500000|2020-09-11 16:25:00|7376|7361|7375.8|7360.8|7376|7361|7375.8|7360.8|2
1599841800000|2020-09-11 16:30:00|7375.7|7360.7|7375.5|7360.5|7383.5|7363.1|7375.5|7358.5|33
1599842100000|2020-09-11 16:35:00|7375.2|7360.2|7375.5|7360.5|7375.6|7360.6|7375.2|7360.2|4
1599842400000|2020-09-11 16:40:00|7375.6|7360.6|7375.8|7360.8|7375.8|7360.8|7375.6|7360.6|2
1599842700000|2020-09-11 16:45:00|7375.6|7360.6|7376.6|7361.6|7376.6|7361.6|7375.6|7360.6|4
1599843000000|2020-09-11 16:50:00|7375|7360|7373.6|7358.6|7375|7360|7373.6|7358.6|7
1599843300000|2020-09-11 16:55:00|7373.9|7358.9|7374.6|7359.6|7374.6|7359.6|7373.9|7358.9|19
1599843600000|2020-09-11 17:00:00|7374.7|7359.7|7376.3|7361.3|7381|7361.4|7374.7|7355.2|25
1599843900000|2020-09-11 17:05:00|7377.2|7362.2|7378.1|7363.1|7383.4|7363.1|7377|7357.2|56
1599844200000|2020-09-11 17:10:00|7378|7363|7382.4|7357.4|7384.7|7363.8|7377.9|7357.1|251
1599844500000|2020-09-11 17:15:00|7382.5|7357.5|7381|7356|7383.6|7363.6|7376.5|7356|34
1599844800000|2020-09-11 17:20:00|7380.9|7355.9|7377.8|7362.8|7381.6|7362.9|7376.6|7355.8|18
1599845100000|2020-09-11 17:25:00|7383.6|7358.6|7383.5|7358.5|7384.3|7359.3|7383.5|7358.5|71
1599845400000|2020-09-11 17:30:00|7383.6|7358.6|7377.6|7362.6|7383.6|7362.9|7377.6|7358.2|6
1599845700000|2020-09-11 17:35:00|7377.4|7362.4|7376.4|7361.4|7377.4|7362.4|7376.3|7361.3|5
1599846000000|2020-09-11 17:40:00|7376.1|7361.1|7376.4|7361.4|7376.5|7361.5|7376.1|7361.1|4
1599846600000|2020-09-11 17:50:00|7376.5|7361.5|7379.1|7364.1|7379.1|7364.1|7376.5|7361.5|9
1599846900000|2020-09-11 17:55:00|7379.3|7364.3|7384.9|7359.9|7385.1|7365.6|7379.3|7359.5|53
1599847200000|2020-09-11 18:00:00|7384.8|7359.8|7385.3|7360.3|7385.3|7360.3|7384.3|7359.3|308
1599847500000|2020-09-11 18:05:00|7385.2|7360.2|7384.8|7359.8|7385.2|7365.4|7380|7358.5|95
1599847800000|2020-09-11 18:10:00|7384.9|7359.9|7380.4|7365.4|7385.8|7366.7|7380.3|7359.9|14
1599848100000|2020-09-11 18:15:00|7380.3|7365.3|7385.3|7360.3|7385.4|7365.5|7380.3|7360.3|7
1599848400000|2020-09-11 18:20:00|7385.4|7360.4|7385.4|7360.4|7385.5|7360.5|7385.1|7360.1|11
1599848700000|2020-09-11 18:25:00|7385.3|7360.3|7385.4|7360.4|7385.4|7360.4|7385.1|7360.1|8
1599849000000|2020-09-11 18:30:00|7385.9|7360.9|7386.2|7361.2|7386.3|7361.3|7385.9|7360.9|9
1599849300000|2020-09-11 18:35:00|7386.3|7361.3|7386.4|7361.4|7386.6|7361.6|7385.8|7360.8|28
1599849600000|2020-09-11 18:40:00|7386.5|7361.5|7386.6|7361.6|7386.6|7361.6|7386.1|7361.1|40
1599849900000|2020-09-11 18:45:00|7385.6|7360.6|7385.6|7360.6|7385.6|7360.6|7385.5|7360.5|5
1599850200000|2020-09-11 18:50:00|7385.2|7360.2|7385.6|7360.6|7385.6|7360.6|7385.2|7360.2|4
1599850800000|2020-09-11 19:00:00|7385.8|7360.8|7385.4|7360.4|7386.4|7361.4|7385.3|7360.3|16
1599851100000|2020-09-11 19:05:00|7385.3|7360.3|7386.6|7361.6|7386.6|7361.6|7385.3|7360.3|6
1599852000000|2020-09-11 19:20:00|7385|7360|7384.4|7359.4|7385|7360|7384.4|7359.4|5
1599852300000|2020-09-11 19:25:00|7384.2|7359.2|7384.2|7359.2|7384.2|7359.2|7382.4|7357.4|4
1599852600000|2020-09-11 19:30:00|7384.6|7359.6|7385.8|7360.8|7385.8|7360.8|7384.6|7359.6|8
1599852900000|2020-09-11 19:35:00|7385.9|7360.9|7385.8|7360.8|7386.1|7361.1|7385.8|7360.8|4
1599853200000|2020-09-11 19:40:00|7385.5|7360.5|7384.1|7359.1|7385.5|7360.5|7384.1|7359.1|8
1599854100000|2020-09-11 19:55:00|7383.3|7358.3|7382.9|7357.9|7383.3|7358.3|7382.6|7357.6|6
1600050600000|2020-09-14 02:30:00|7378.4|7353.4|7378.4|7353.4|7378.4|7353.4|7378.4|7353.4|1
1600052100000|2020-09-14 02:55:00|7378.3|7353.3|7378.3|7353.3|7378.3|7353.3|7378.3|7353.3|1
1600052400000|2020-09-14 03:00:00|7378.5|7353.5|7378.5|7353.5|7378.5|7353.5|7378.5|7353.5|1
1600053600000|2020-09-14 03:20:00|7378.6|7353.6|7378.4|7353.4|7378.6|7353.6|7378.4|7353.4|2
1600053900000|2020-09-14 03:25:00|7378.7|7353.7|7378.9|7353.9|7378.9|7353.9|7378.7|7353.7|2
1600054200000|2020-09-14 03:30:00|7378.6|7353.6|7376.6|7351.6|7378.6|7353.6|7376.2|7351.2|146
1600054500000|2020-09-14 03:35:00|7376.5|7351.5|7369.1|7354.1|7376.6|7357.1|7368.3|7351.1|149
1600054800000|2020-09-14 03:40:00|7368.9|7353.9|7367.5|7352.5|7372.1|7357.1|7367|7352|177
1600055100000|2020-09-14 03:45:00|7367.6|7352.6|7370.1|7355.1|7370.1|7355.1|7366.6|7351.6|154
1600055400000|2020-09-14 03:50:00|7370.2|7355.2|7368.5|7353.5|7370.2|7355.2|7368.3|7353.3|100
1600055700000|2020-09-14 03:55:00|7368.6|7353.6|7369.4|7354.4|7369.5|7354.5|7367|7352|79
1600056000000|2020-09-14 04:00:00|7369.5|7354.5|7370.6|7355.6|7370.9|7355.9|7369.5|7354.5|67
1600056300000|2020-09-14 04:05:00|7370.7|7355.7|7371.4|7356.4|7372.4|7357.4|7370.7|7355.7|53
1600056600000|2020-09-14 04:10:00|7371.5|7356.5|7370.3|7355.3|7372.2|7357.2|7370|7355|37
1600056900000|2020-09-14 04:15:00|7370.8|7355.8|7370.5|7355.5|7371.3|7356.3|7370.5|7355.5|39
1600057200000|2020-09-14 04:20:00|7370.6|7355.6|7368.7|7353.7|7370.6|7355.6|7368.1|7353.1|47
1600057500000|2020-09-14 04:25:00|7368.8|7353.8|7369.3|7354.3|7370.4|7355.4|7368.7|7353.7|32
1600057800000|2020-09-14 04:30:00|7369.4|7354.4|7371|7356|7371|7356|7369|7354|42
1600058100000|2020-09-14 04:35:00|7370.8|7355.8|7368|7353|7371|7356|7367.9|7352.9|55
1600058400000|2020-09-14 04:40:00|7368.1|7353.1|7364.2|7349.2|7368.5|7353.5|7363.1|7348.1|127
1600058700000|2020-09-14 04:45:00|7364.1|7349.1|7363|7348|7364.4|7349.4|7362.7|7347.7|96
1600059000000|2020-09-14 04:50:00|7362.8|7347.8|7360|7345|7362.8|7347.8|7359|7344|140
1600059300000|2020-09-14 04:55:00|7359.9|7344.9|7361.1|7346.1|7362.1|7347.1|7357.6|7342.6|158
1600059600000|2020-09-14 05:00:00|7361|7346|7360.5|7345.5|7362.2|7347.2|7360.3|7345.3|75
1600059900000|2020-09-14 05:05:00|7360.4|7345.4|7355.3|7340.3|7360.4|7345.4|7355|7340|122
1600060200000|2020-09-14 05:10:00|7355.4|7340.4|7358.7|7343.7|7359|7344|7355.3|7340.3|84
1600060500000|2020-09-14 05:15:00|7358.5|7343.5|7361.7|7346.7|7361.7|7346.7|7357.8|7342.8|84
1600060800000|2020-09-14 05:20:00|7362|7347|7358.3|7343.3|7362.2|7347.2|7357|7342|150
1600061100000|2020-09-14 05:25:00|7358.5|7343.5|7361.1|7346.1|7361.1|7346.1|7357.9|7342.9|97
1600061400000|2020-09-14 05:30:00|7361.2|7346.2|7361.4|7346.4|7361.8|7346.8|7360.4|7345.4|100
1600061700000|2020-09-14 05:35:00|7361.5|7346.5|7363.7|7348.7|7364.2|7349.2|7361.5|7346.5|62
1600062000000|2020-09-14 05:40:00|7363.8|7348.8|7362|7347|7364|7349|7361.6|7346.6|65
1600062300000|2020-09-14 05:45:00|7361.8|7346.8|7362.7|7347.7|7362.8|7347.8|7361.8|7346.8|31
1600062600000|2020-09-14 05:50:00|7362.8|7347.8|7362.9|7347.9|7363|7348|7362.1|7347.1|23
1600062900000|2020-09-14 05:55:00|7362.8|7347.8|7362.2|7347.2|7364.2|7349.2|7362.1|7347.1|69
1600063200000|2020-09-14 06:00:00|7362.3|7347.3|7360.3|7345.3|7363.4|7348.4|7359.9|7344.9|60
1600063500000|2020-09-14 06:05:00|7360.2|7345.2|7360.5|7345.5|7362.9|7347.9|7360.2|7345.2|99
1600063800000|2020-09-14 06:10:00|7360.6|7345.6|7362.7|7347.7|7362.9|7347.9|7360.3|7345.3|81
1600064100000|2020-09-14 06:15:00|7362.8|7347.8|7365.9|7350.9|7366.4|7351.4|7362.8|7347.8|92
1600064400000|2020-09-14 06:20:00|7366|7351|7366.2|7351.2|7366.5|7351.5|7364.3|7349.3|103
1600064700000|2020-09-14 06:25:00|7366.3|7351.3|7367.7|7352.7|7368.2|7353.2|7365.3|7350.3|59
1600065000000|2020-09-14 06:30:00|7367.3|7352.3|7365.9|7350.9|7368|7353|7364.2|7349.2|114
1600065300000|2020-09-14 06:35:00|7365.8|7350.8|7370.4|7355.4|7371|7356|7364.8|7349.8|147
1600065600000|2020-09-14 06:40:00|7370.3|7355.3|7368.5|7353.5|7370.5|7355.5|7368.2|7353.2|103
1600065900000|2020-09-14 06:45:00|7368.8|7353.8|7367.3|7352.3|7369.2|7354.2|7366.6|7351.6|81
1600066200000|2020-09-14 06:50:00|7367.4|7352.4|7366.7|7351.7|7367.6|7352.6|7365.1|7350.1|81
1600066500000|2020-09-14 06:55:00|7366.8|7351.8|7366.1|7351.1|7367.9|7352.9|7365.8|7350.8|51
1600066800000|2020-09-14 07:00:00|7365.8|7350.8|7366.8|7351.8|7368.9|7353.9|7365.8|7350.8|136
1600067100000|2020-09-14 07:05:00|7366.9|7351.9|7368.9|7353.9|7369.4|7354.4|7366.2|7351.2|160
1600067400000|2020-09-14 07:10:00|7368.8|7353.8|7370.7|7355.7|7371.3|7356.3|7368.5|7353.5|165
1600067700000|2020-09-14 07:15:00|7370.8|7355.8|7372.3|7357.3|7372.4|7357.4|7370|7355|82
1600068000000|2020-09-14 07:20:00|7372.2|7357.2|7372.1|7357.1|7373.5|7358.5|7371.8|7356.8|83
1600068300000|2020-09-14 07:25:00|7372|7357|7376|7361|7376|7361|7371.9|7356.9|160
1600068600000|2020-09-14 07:30:00|7375.9|7360.9|7376.6|7361.6|7377.1|7362.1|7375.5|7360.5|47
1600068900000|2020-09-14 07:35:00|7376.9|7361.9|7378|7363|7378.2|7363.2|7376.8|7361.8|74
1600069200000|2020-09-14 07:40:00|7378.1|7363.1|7382.1|7367.1|7382.1|7367.1|7377.4|7362.4|112
1600069500000|2020-09-14 07:45:00|7382|7367|7381.5|7366.5|7383.6|7368.6|7381.5|7366.5|66
1600069800000|2020-09-14 07:50:00|7381.6|7366.6|7385.7|7370.7|7385.8|7370.8|7381.3|7366.3|114
1600070100000|2020-09-14 07:55:00|7385.8|7370.8|7387.4|7372.4|7387.8|7372.8|7385.2|7370.2|125
1600070400000|2020-09-14 08:00:00|7387.5|7372.5|7383|7368|7389.5|7374.5|7382.9|7367.9|135
1600070700000|2020-09-14 08:05:00|7382.9|7367.9|7382.2|7367.2|7383.8|7368.8|7380.7|7365.7|66
1600071000000|2020-09-14 08:10:00|7382.3|7367.3|7379.1|7364.1|7382.5|7367.5|7378.8|7363.8|62
1600071300000|2020-09-14 08:15:00|7378.8|7363.8|7378|7363|7379.8|7364.8|7378|7363|35
1600071600000|2020-09-14 08:20:00|7378.4|7363.4|7377.4|7362.4|7378.8|7363.8|7375.4|7360.4|95
1600071900000|2020-09-14 08:25:00|7377.1|7362.1|7376.4|7361.4|7377.8|7362.8|7376|7361|38
1600072200000|2020-09-14 08:30:00|7376.3|7361.3|7379.4|7364.4|7379.7|7364.7|7376.2|7361.2|51
1600072500000|2020-09-14 08:35:00|7379.7|7364.7|7379.8|7364.8|7380.8|7365.8|7379.7|7364.7|35
1600072800000|2020-09-14 08:40:00|7379.6|7364.6|7380|7365|7380.2|7365.2|7379.6|7364.6|10
1600073100000|2020-09-14 08:45:00|7380.1|7365.1|7380.4|7365.4|7380.6|7365.6|7379.9|7364.9|18
1600073400000|2020-09-14 08:50:00|7380.8|7365.8|7383.4|7368.4|7383.7|7368.7|7380.4|7365.4|55
1600073700000|2020-09-14 08:55:00|7383.3|7368.3|7383|7368|7383.7|7368.7|7382.2|7367.2|30
1600074000000|2020-09-14 09:00:00|7383.1|7368.1|7384.4|7369.4|7384.8|7369.8|7382.8|7367.8|34
1600074300000|2020-09-14 09:05:00|7384|7369|7384.4|7369.4|7384.4|7369.4|7383.2|7368.2|19
1600074600000|2020-09-14 09:10:00|7384|7369|7383.8|7368.8|7384|7369|7382.8|7367.8|21
1600074900000|2020-09-14 09:15:00|7383.6|7368.6|7382.8|7367.8|7383.8|7368.8|7382.8|7367.8|14
1600075200000|2020-09-14 09:20:00|7383|7368|7381.8|7366.8|7383|7368|7380.8|7365.8|40
1600075500000|2020-09-14 09:25:00|7381.9|7366.9|7382.6|7367.6|7382.6|7367.6|7381.8|7366.8|21
1600075800000|2020-09-14 09:30:00|7383.1|7368.1|7383.8|7368.8|7384.1|7369.1|7382.9|7367.9|21
1600076100000|2020-09-14 09:35:00|7384|7369|7385.8|7370.8|7385.9|7370.9|7384|7369|20
1600076400000|2020-09-14 09:40:00|7385.9|7370.9|7386|7371|7386.6|7371.6|7385.5|7370.5|44
1600076700000|2020-09-14 09:45:00|7386.4|7371.4|7385|7370|7386.4|7371.4|7384.6|7369.6|15
1600077000000|2020-09-14 09:50:00|7384.9|7369.9|7385.2|7370.2|7385.2|7370.2|7383|7368|50
1600077300000|2020-09-14 09:55:00|7385|7370|7384.8|7369.8|7385.3|7370.3|7384.2|7369.2|18
1600077600000|2020-09-14 10:00:00|7384.4|7369.4|7386|7371|7386|7371|7384.4|7369.4|17
1600077900000|2020-09-14 10:05:00|7385.8|7370.8|7384.6|7369.6|7385.8|7370.8|7384.4|7369.4|15
1600078200000|2020-09-14 10:10:00|7384.8|7369.8|7385.4|7370.4|7385.6|7370.6|7384.8|7369.8|13
1600078500000|2020-09-14 10:15:00|7385.2|7370.2|7385|7370|7385.8|7370.8|7384.8|7369.8|12
1600078800000|2020-09-14 10:20:00|7385.4|7370.4|7383.5|7368.5|7385.4|7370.4|7382.8|7367.8|23
1600079100000|2020-09-14 10:25:00|7383.1|7368.1|7378.6|7363.6|7383.1|7368.1|7378.6|7363.6|21
1600079400000|2020-09-14 10:30:00|7378.7|7363.7|7377.1|7362.1|7378.7|7363.7|7376.9|7361.9|41
1600079700000|2020-09-14 10:35:00|7377.9|7362.9|7376.9|7361.9|7378.5|7363.5|7376.9|7361.9|15
1600080000000|2020-09-14 10:40:00|7377.2|7362.2|7376.5|7361.5|7377.2|7362.2|7376.4|7361.4|19
1600080300000|2020-09-14 10:45:00|7376.8|7361.8|7376.4|7361.4|7377.4|7362.4|7375.9|7360.9|20
1600080600000|2020-09-14 10:50:00|7376.5|7361.5|7376.5|7361.5|7376.7|7361.7|7376.4|7361.4|5
1600080900000|2020-09-14 10:55:00|7376.4|7361.4|7376.9|7361.9|7377.2|7362.2|7376.4|7361.4|14
1600081200000|2020-09-14 11:00:00|7377.2|7362.2|7376.9|7361.9|7377.4|7362.4|7376.9|7361.9|13
1600081500000|2020-09-14 11:05:00|7377|7362|7377.8|7362.8|7377.8|7362.8|7376.9|7361.9|8
1600081800000|2020-09-14 11:10:00|7377.5|7362.5|7377.7|7362.7|7377.7|7362.7|7377.5|7362.5|8
1600082100000|2020-09-14 11:15:00|7377.5|7362.5|7377.8|7362.8|7377.8|7362.8|7377.5|7362.5|15
1600082400000|2020-09-14 11:20:00|7377.7|7362.7|7377.2|7362.2|7377.9|7362.9|7377.1|7362.1|18
1600082700000|2020-09-14 11:25:00|7377.1|7362.1|7379.7|7364.7|7379.8|7364.8|7377.1|7362.1|22
1600083000000|2020-09-14 11:30:00|7380.5|7365.5|7381.3|7366.3|7381.6|7366.6|7380.5|7365.5|6
1600083300000|2020-09-14 11:35:00|7381.6|7366.6|7381.3|7366.3|7381.6|7366.6|7381.3|7366.3|3
1600083600000|2020-09-14 11:40:00|7380.8|7365.8|7381.6|7366.6|7381.6|7366.6|7380.8|7365.8|6
1600083900000|2020-09-14 11:45:00|7381.5|7366.5|7382|7367|7382|7367|7381.1|7366.1|14
1600084200000|2020-09-14 11:50:00|7382.3|7367.3|7383.5|7368.5|7383.5|7368.5|7382.3|7367.3|3
1600084500000|2020-09-14 11:55:00|7383.4|7368.4|7382.6|7367.6|7383.4|7368.4|7382.3|7367.3|8
1600084800000|2020-09-14 12:00:00|7382.5|7367.5|7388.5|7373.5|7388.9|7373.9|7382.5|7367.5|28
1600085100000|2020-09-14 12:05:00|7388.4|7373.4|7386.3|7371.3|7388.5|7373.5|7385.9|7370.9|45
1600085700000|2020-09-14 12:15:00|7386|7371|7382.5|7367.5|7386|7371|7380.9|7365.9|29
1600086000000|2020-09-14 12:20:00|7382.4|7367.4|7383.1|7368.1|7383.1|7368.1|7382.4|7367.4|5
1600086300000|2020-09-14 12:25:00|7383.7|7368.7|7383.6|7368.6|7383.7|7368.7|7383.6|7368.6|2
1600086600000|2020-09-14 12:30:00|7382.7|7367.7|7382.7|7367.7|7382.8|7367.8|7381.7|7366.7|11
1600086900000|2020-09-14 12:35:00|7382.8|7367.8|7382.7|7367.7|7382.8|7367.8|7382.7|7367.7|2
1600087200000|2020-09-14 12:40:00|7382.6|7367.6|7381.6|7366.6|7382.6|7367.6|7381|7366|14
1600087500000|2020-09-14 12:45:00|7381|7366|7376.7|7361.7|7381|7366|7376.7|7361.7|12
1600087800000|2020-09-14 12:50:00|7376.8|7361.8|7377.6|7362.6|7378.2|7363.2|7376.5|7361.5|13
1600088100000|2020-09-14 12:55:00|7377.3|7362.3|7376.1|7361.1|7377.3|7362.3|7376.1|7361.1|4
1600088400000|2020-09-14 13:00:00|7376|7361|7376.9|7351.9|7378.1|7361.3|7371.6|7351.6|74
1600088700000|2020-09-14 13:05:00|7377|7352|7376.8|7351.8|7377|7352|7375.8|7350.8|114
1600089000000|2020-09-14 13:10:00|7376.9|7351.9|7377.4|7352.4|7377.9|7352.9|7376.7|7351.7|246
1600089300000|2020-09-14 13:15:00|7377.5|7352.5|7373.3|7358.3|7378.1|7358.6|7372.3|7352.3|30
1600089600000|2020-09-14 13:20:00|7373.2|7358.2|7373.1|7358.1|7373.3|7358.3|7373|7358|6
1600089900000|2020-09-14 13:25:00|7373|7358|7379.5|7354.5|7379.7|7358.8|7373|7353.5|72
1600090200000|2020-09-14 13:30:00|7379.4|7354.4|7372.3|7357.3|7379.4|7359|7372|7353.5|46
1600090500000|2020-09-14 13:35:00|7371.7|7356.7|7371.8|7356.8|7372.8|7357.8|7371.7|7356.7|21
1600090800000|2020-09-14 13:40:00|7371.9|7356.9|7369.7|7354.7|7371.9|7356.9|7369.7|7354.7|21
1600091100000|2020-09-14 13:45:00|7369.8|7354.8|7369.3|7354.3|7375.3|7355.6|7369.1|7349.6|22
1600091400000|2020-09-14 13:50:00|7368.8|7353.8|7370.9|7355.9|7370.9|7355.9|7368.5|7353.5|22
1600091700000|2020-09-14 13:55:00|7370.8|7355.8|7376.3|7351.3|7376.9|7356.6|7370.7|7351.3|79
1600092000000|2020-09-14 14:00:00|7376.2|7351.2|7370|7355|7376.6|7356.1|7370|7351.2|35
1600092300000|2020-09-14 14:05:00|7370.4|7355.4|7375.1|7350.1|7375.1|7355.7|7369.3|7350|12
1600092600000|2020-09-14 14:10:00|7374.8|7349.8|7369.8|7354.8|7374.8|7354.8|7369.8|7349.4|5
1600093200000|2020-09-14 14:20:00|7369.6|7354.6|7368.9|7353.9|7369.6|7354.6|7368.7|7353.7|11
1600093500000|2020-09-14 14:25:00|7369.2|7354.2|7369.2|7354.2|7369.2|7354.2|7369.2|7354.2|1
1600093800000|2020-09-14 14:30:00|7368.9|7353.9|7370.2|7355.2|7371.9|7356.9|7368.9|7353.9|27
1600094100000|2020-09-14 14:35:00|7370.5|7355.5|7371.7|7356.7|7372.3|7357.3|7370.5|7355.5|20
1600094400000|2020-09-14 14:40:00|7371.8|7356.8|7374.9|7359.9|7374.9|7359.9|7371.7|7356.7|27
1600094700000|2020-09-14 14:45:00|7375.2|7360.2|7376.2|7361.2|7376.9|7361.9|7375.2|7360.2|15
1600095000000|2020-09-14 14:50:00|7376|7361|7374.7|7359.7|7376.2|7361.2|7374.7|7359.7|18
1600095300000|2020-09-14 14:55:00|7375.2|7360.2|7373.4|7358.4|7375.2|7360.2|7373.3|7358.3|49
1600095600000|2020-09-14 15:00:00|7373.3|7358.3|7373.2|7358.2|7373.4|7358.4|7373.2|7358.2|4
1600095900000|2020-09-14 15:05:00|7373.1|7358.1|7373.2|7358.2|7373.2|7358.2|7373.1|7358.1|2
1600096200000|2020-09-14 15:10:00|7373.8|7358.8|7373.7|7358.7|7373.8|7358.8|7373.7|7358.7|2
1600096500000|2020-09-14 15:15:00|7373.9|7358.9|7373.9|7358.9|7374.4|7359.4|7373.9|7358.9|11
1600096800000|2020-09-14 15:20:00|7373.7|7358.7|7373.4|7358.4|7373.7|7358.7|7373.1|7358.1|3
1600097100000|2020-09-14 15:25:00|7373.5|7358.5|7373.3|7358.3|7373.5|7358.5|7373.1|7358.1|4
1600097400000|2020-09-14 15:30:00|7372.1|7357.1|7371.8|7356.8|7372.1|7357.1|7371.8|7356.8|3
1600097700000|2020-09-14 15:35:00|7371.6|7356.6|7370.9|7355.9|7376.7|7356.6|7370.9|7351.2|25
1600098000000|2020-09-14 15:40:00|7371.1|7356.1|7370.9|7355.9|7371.1|7356.1|7370.9|7355.9|2
1600098300000|2020-09-14 15:45:00|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|1
1600098600000|2020-09-14 15:50:00|7372.3|7357.3|7372.8|7357.8|7372.8|7357.8|7372.3|7357.3|2
1600098900000|2020-09-14 15:55:00|7372.7|7357.7|7377.4|7352.4|7377.5|7357.7|7372.3|7351.7|120
1600099200000|2020-09-14 16:00:00|7377.3|7352.3|7377.3|7352.3|7377.4|7352.4|7377.3|7352.3|15
1600099500000|2020-09-14 16:05:00|7377.4|7352.4|7377.7|7352.7|7377.7|7352.7|7377.3|7352.3|93
1600099800000|2020-09-14 16:10:00|7372|7357|7371.8|7356.8|7372|7357|7371.5|7356.5|11
1600100700000|2020-09-14 16:25:00|7372|7357|7371.8|7356.8|7372|7357|7371.8|7356.8|3
1600101000000|2020-09-14 16:30:00|7371.6|7356.6|7371.8|7356.8|7372.2|7357.2|7371.6|7356.6|8
1600101300000|2020-09-14 16:35:00|7371.9|7356.9|7371.8|7356.8|7371.9|7356.9|7371.8|7356.8|2
1600101600000|2020-09-14 16:40:00|7371.3|7356.3|7374.8|7349.8|7375.3|7356.3|7369.3|7349.3|36
1600101900000|2020-09-14 16:45:00|7374.7|7349.7|7374.4|7349.4|7375.1|7350.1|7373.9|7348.9|60
1600102200000|2020-09-14 16:50:00|7374.2|7349.2|7369.6|7354.6|7374.3|7354.6|7369.6|7348.8|15
1600102500000|2020-09-14 16:55:00|7369.7|7354.7|7369.6|7354.6|7369.7|7354.7|7369.6|7354.6|2
1600102800000|2020-09-14 17:00:00|7369.8|7354.8|7368.6|7353.6|7369.8|7354.8|7368.4|7353.4|22
1600103100000|2020-09-14 17:05:00|7368.8|7353.8|7370.2|7355.2|7370.6|7355.6|7368.8|7353.8|16
1600103400000|2020-09-14 17:10:00|7369.4|7354.4|7369.8|7354.8|7369.8|7354.8|7368.8|7353.8|10
1600104000000|2020-09-14 17:20:00|7370|7355|7369.6|7354.6|7370.1|7355.1|7369.6|7354.6|16
1600104300000|2020-09-14 17:25:00|7369.8|7354.8|7370|7355|7370.3|7355.3|7369.5|7354.5|11
1600104600000|2020-09-14 17:30:00|7369.6|7354.6|7370|7355|7370.1|7355.1|7369.2|7354.2|20
1600104900000|2020-09-14 17:35:00|7370.1|7355.1|7370|7355|7370.3|7355.3|7370|7355|10
1600105200000|2020-09-14 17:40:00|7370.1|7355.1|7370.6|7355.6|7370.6|7355.6|7370|7355|7
1600105500000|2020-09-14 17:45:00|7370.7|7355.7|7370.8|7355.8|7370.8|7355.8|7370.7|7355.7|2
1600106100000|2020-09-14 17:55:00|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|1
1600106400000|2020-09-14 18:00:00|7370.2|7355.2|7370.3|7355.3|7370.3|7355.3|7370|7355|3
1600107300000|2020-09-14 18:15:00|7370|7355|7370|7355|7370.2|7355.2|7370|7355|3
1600108500000|2020-09-14 18:35:00|7370.2|7355.2|7369.6|7354.6|7370.2|7355.2|7369.6|7354.6|4
1600110000000|2020-09-14 19:00:00|7369.5|7354.5|7369.5|7354.5|7369.5|7354.5|7369.5|7354.5|1
1600110300000|2020-09-14 19:05:00|7368.8|7353.8|7369|7354|7369.5|7354.5|7368.7|7353.7|6
1600110600000|2020-09-14 19:10:00|7368.9|7353.9|7369|7354|7369.1|7354.1|7368.6|7353.6|16
1600111200000|2020-09-14 19:20:00|7368|7353|7368.2|7353.2|7368.2|7353.2|7367.9|7352.9|11
1600111500000|2020-09-14 19:25:00|7368.3|7353.3|7369.6|7354.6|7369.7|7354.7|7368.3|7353.3|5
1600111800000|2020-09-14 19:30:00|7369.4|7354.4|7369.3|7354.3|7369.4|7354.4|7369|7354|3
1600112100000|2020-09-14 19:35:00|7369|7354|7369|7354|7369|7354|7369|7354|1
1600112700000|2020-09-14 19:45:00|7368.6|7353.6|7369.6|7354.6|7369.6|7354.6|7368.6|7353.6|6
1600113000000|2020-09-14 19:50:00|7369|7354|7369.5|7354.5|7369.6|7354.6|7368.6|7353.6|16
1600113300000|2020-09-14 19:55:00|7369|7354|7368.4|7353.4|7369|7354|7368.4|7353.4|3
1600137000000|2020-09-15 02:30:00|7369.6|7344.6|7370.1|7345.1|7371.1|7346.1|7369.6|7344.6|26
1600137300000|2020-09-15 02:35:00|7370|7345|7370.1|7345.1|7370.1|7345.1|7370|7345|6
1600137600000|2020-09-15 02:40:00|7370.2|7345.2|7370.4|7345.4|7370.4|7345.4|7370.2|7345.2|2
1600138800000|2020-09-15 03:00:00|7370.2|7345.2|7369.4|7344.4|7370.2|7345.2|7369.4|7344.4|6
1600139100000|2020-09-15 03:05:00|7369.6|7344.6|7369.8|7344.8|7369.8|7344.8|7369.3|7344.3|6
1600139400000|2020-09-15 03:10:00|7370|7345|7369.6|7344.6|7370.1|7345.1|7369.6|7344.6|4
1600139700000|2020-09-15 03:15:00|7369.5|7344.5|7369.5|7344.5|7369.6|7344.6|7369.3|7344.3|5
1600140300000|2020-09-15 03:25:00|7369.4|7344.4|7363.9|7348.9|7369.5|7348.9|7363.7|7343.7|10
1600140600000|2020-09-15 03:30:00|7365.2|7350.2|7367.1|7352.1|7367.4|7352.4|7364.2|7349.2|93
1600140900000|2020-09-15 03:35:00|7366.8|7351.8|7366.2|7351.2|7367.1|7352.1|7366.1|7351.1|51
1600141200000|2020-09-15 03:40:00|7366.1|7351.1|7364.3|7349.3|7366.1|7351.1|7364|7349|66
1600141500000|2020-09-15 03:45:00|7364|7349|7367.1|7352.1|7367.3|7352.3|7364|7349|68
1600141800000|2020-09-15 03:50:00|7367.3|7352.3|7367|7352|7369.4|7354.4|7366.5|7351.5|61
1600142100000|2020-09-15 03:55:00|7367.3|7352.3|7367.8|7352.8|7368|7353|7367.3|7352.3|52
1600142400000|2020-09-15 04:00:00|7368|7353|7367.4|7352.4|7368.5|7353.5|7367.2|7352.2|40
1600142700000|2020-09-15 04:05:00|7367.5|7352.5|7366.6|7351.6|7367.5|7352.5|7366.5|7351.5|17
1600143000000|2020-09-15 04:10:00|7366.7|7351.7|7366.5|7351.5|7367.1|7352.1|7366.4|7351.4|18
1600143300000|2020-09-15 04:15:00|7366.4|7351.4|7365.3|7350.3|7367.2|7352.2|7364.6|7349.6|38
1600143600000|2020-09-15 04:20:00|7365.2|7350.2|7366.5|7351.5|7366.5|7351.5|7365.2|7350.2|28
1600143900000|2020-09-15 04:25:00|7366.8|7351.8|7366.2|7351.2|7366.9|7351.9|7366|7351|17
1600144200000|2020-09-15 04:30:00|7366|7351|7366.5|7351.5|7366.7|7351.7|7361.5|7346.5|167
1600144500000|2020-09-15 04:35:00|7366.1|7351.1|7363.7|7348.7|7366.2|7351.2|7362.8|7347.8|90
1600144800000|2020-09-15 04:40:00|7363.8|7348.8|7364.4|7349.4|7365|7350|7363.8|7348.8|66
1600145100000|2020-09-15 04:45:00|7364.8|7349.8|7366|7351|7366|7351|7364.4|7349.4|57
1600145400000|2020-09-15 04:50:00|7366.1|7351.1|7369.1|7354.1|7371|7356|7366|7351|113
1600145700000|2020-09-15 04:55:00|7369|7354|7367.8|7352.8|7369.7|7354.7|7366.8|7351.8|79
1600146000000|2020-09-15 05:00:00|7367.9|7352.9|7362.8|7347.8|7368.1|7353.1|7361.8|7346.8|165
1600146300000|2020-09-15 05:05:00|7362.6|7347.6|7367|7352|7367.5|7352.5|7362.2|7347.2|154
1600146600000|2020-09-15 05:10:00|7367.3|7352.3|7367.5|7352.5|7369.9|7354.9|7366.7|7351.7|90
1600146900000|2020-09-15 05:15:00|7367.4|7352.4|7372|7357|7372.1|7357.1|7367.3|7352.3|68
1600147200000|2020-09-15 05:20:00|7372.1|7357.1|7372.3|7357.3|7374.7|7359.7|7371.4|7356.4|135
1600147500000|2020-09-15 05:25:00|7372.2|7357.2|7374.2|7359.2|7374.5|7359.5|7372.1|7357.1|42
1600147800000|2020-09-15 05:30:00|7374.3|7359.3|7371.2|7356.2|7374.4|7359.4|7369.1|7354.1|92
1600148100000|2020-09-15 05:35:00|7371.1|7356.1|7372.2|7357.2|7373.2|7358.2|7369.6|7354.6|73
1600148400000|2020-09-15 05:40:00|7371.9|7356.9|7373.5|7358.5|7374.2|7359.2|7371.6|7356.6|63
1600148700000|2020-09-15 05:45:00|7373.3|7358.3|7371.7|7356.7|7373.5|7358.5|7371.3|7356.3|36
1600149000000|2020-09-15 05:50:00|7371.8|7356.8|7369.9|7354.9|7371.8|7356.8|7369.8|7354.8|65
1600149300000|2020-09-15 05:55:00|7370|7355|7371.2|7356.2|7371.6|7356.6|7369.8|7354.8|91
1600149600000|2020-09-15 06:00:00|7371.4|7356.4|7372.3|7357.3|7372.3|7357.3|7371|7356|45
1600149900000|2020-09-15 06:05:00|7372.2|7357.2|7372.4|7357.4|7372.8|7357.8|7371.5|7356.5|51
1600150200000|2020-09-15 06:10:00|7372.3|7357.3|7371.7|7356.7|7372.8|7357.8|7370.8|7355.8|35
1600150500000|2020-09-15 06:15:00|7371.8|7356.8|7371.2|7356.2|7372.5|7357.5|7371.2|7356.2|42
1600150800000|2020-09-15 06:20:00|7371.3|7356.3|7371.8|7356.8|7372.5|7357.5|7371.3|7356.3|36
1600151100000|2020-09-15 06:25:00|7371.7|7356.7|7376.3|7361.3|7376.3|7361.3|7371.3|7356.3|87
1600151400000|2020-09-15 06:30:00|7376.5|7361.5|7381|7366|7381.9|7366.9|7376.2|7361.2|134
1600151700000|2020-09-15 06:35:00|7381.1|7366.1|7381.7|7366.7|7382.3|7367.3|7378.2|7363.2|146
1600152000000|2020-09-15 06:40:00|7381.6|7366.6|7383.2|7368.2|7383.4|7368.4|7381.1|7366.1|86
1600152300000|2020-09-15 06:45:00|7383.3|7368.3|7384.2|7369.2|7385.5|7370.5|7382.3|7367.3|97
1600152600000|2020-09-15 06:50:00|7384.1|7369.1|7379.6|7364.6|7384.3|7369.3|7378.4|7363.4|242
1600152900000|2020-09-15 06:55:00|7379.7|7364.7|7384.3|7369.3|7384.4|7369.4|7379.6|7364.6|216
1600153200000|2020-09-15 07:00:00|7384.4|7369.4|7384.5|7369.5|7385.1|7370.1|7382.5|7367.5|171
1600153500000|2020-09-15 07:05:00|7384.4|7369.4|7386.3|7371.3|7386.3|7371.3|7384.1|7369.1|74
1600153800000|2020-09-15 07:10:00|7385.7|7370.7|7386.3|7371.3|7386.8|7371.8|7385.3|7370.3|77
1600154100000|2020-09-15 07:15:00|7386.4|7371.4|7385.1|7370.1|7386.5|7371.5|7384.8|7369.8|109
1600154400000|2020-09-15 07:20:00|7385|7370|7385.6|7370.6|7386.1|7371.1|7384.6|7369.6|118
1600154700000|2020-09-15 07:25:00|7385.8|7370.8|7388.4|7373.4|7389.7|7374.7|7385.6|7370.6|128
1600155000000|2020-09-15 07:30:00|7388.5|7373.5|7391.8|7376.8|7396.8|7377.5|7388|7371.3|105
1600155300000|2020-09-15 07:35:00|7391.7|7376.7|7395.3|7380.3|7395.8|7380.8|7390.9|7375.9|134
1600155600000|2020-09-15 07:40:00|7395.2|7380.2|7399.2|7384.2|7399.2|7384.2|7395.1|7380.1|126
1600155900000|2020-09-15 07:45:00|7399.4|7384.4|7397.1|7382.1|7401.3|7386.3|7396.7|7381.7|136
1600156200000|2020-09-15 07:50:00|7397.3|7382.3|7396.7|7381.7|7397.9|7382.9|7395.3|7380.3|80
1600156500000|2020-09-15 07:55:00|7396.6|7381.6|7395.8|7380.8|7398.9|7383.9|7395.2|7380.2|111
1600156800000|2020-09-15 08:00:00|7396.1|7381.1|7400.4|7385.4|7401.5|7386.5|7396.1|7381.1|106
1600157100000|2020-09-15 08:05:00|7400.6|7385.6|7402.8|7387.8|7404.3|7389.3|7398.3|7383.3|172
1600157400000|2020-09-15 08:10:00|7403.1|7388.1|7397.4|7382.4|7404.7|7389.7|7396.9|7381.9|136
1600157700000|2020-09-15 08:15:00|7397.3|7382.3|7397.3|7382.3|7398.9|7383.9|7395.4|7380.4|110
1600158000000|2020-09-15 08:20:00|7397.2|7382.2|7394|7379|7397.7|7382.7|7393.8|7378.8|83
1600158300000|2020-09-15 08:25:00|7394.1|7379.1|7394.6|7379.6|7396.3|7381.3|7393.8|7378.8|97
1600158600000|2020-09-15 08:30:00|7394.8|7379.8|7393.7|7378.7|7395.4|7380.4|7392|7377|81
1600158900000|2020-09-15 08:35:00|7393.5|7378.5|7394.5|7379.5|7394.9|7379.9|7393.5|7378.5|51
1600159200000|2020-09-15 08:40:00|7394.6|7379.6|7393.3|7378.3|7394.6|7379.6|7392.7|7377.7|58
1600159500000|2020-09-15 08:45:00|7393.5|7378.5|7392.8|7377.8|7394|7379|7392.6|7377.6|16
1600159800000|2020-09-15 08:50:00|7393|7378|7393.5|7378.5|7394.5|7379.5|7392.6|7377.6|58
1600160100000|2020-09-15 08:55:00|7393.6|7378.6|7393.9|7378.9|7394.3|7379.3|7392.8|7377.8|40
1600160400000|2020-09-15 09:00:00|7393.8|7378.8|7390.9|7375.9|7393.8|7378.8|7390.9|7375.9|20
1600160700000|2020-09-15 09:05:00|7391.2|7376.2|7390.9|7375.9|7391.6|7376.6|7389.8|7374.8|35
1600161000000|2020-09-15 09:10:00|7391.2|7376.2|7392|7377|7392.6|7377.6|7390.7|7375.7|38
1600161300000|2020-09-15 09:15:00|7391.8|7376.8|7393.1|7378.1|7394.2|7379.2|7391.8|7376.8|30
1600161600000|2020-09-15 09:20:00|7393|7378|7392.4|7377.4|7393.5|7378.5|7392|7377|31
1600161900000|2020-09-15 09:25:00|7392.2|7377.2|7392.6|7377.6|7392.8|7377.8|7392.2|7377.2|11
1600162200000|2020-09-15 09:30:00|7392.8|7377.8|7392.7|7377.7|7393.2|7378.2|7392.5|7377.5|23
1600162500000|2020-09-15 09:35:00|7392.8|7377.8|7392.6|7377.6|7392.8|7377.8|7392|7377|15
1600162800000|2020-09-15 09:40:00|7392.8|7377.8|7393.8|7378.8|7393.8|7378.8|7392.8|7377.8|9
1600163100000|2020-09-15 09:45:00|7394|7379|7392.1|7377.1|7394.8|7379.8|7392|7377|24
1600163400000|2020-09-15 09:50:00|7392|7377|7392.8|7377.8|7393|7378|7392|7377|20
1600163700000|2020-09-15 09:55:00|7392.7|7377.7|7393.8|7378.8|7393.8|7378.8|7392|7377|34
1600164000000|2020-09-15 10:00:00|7393.6|7378.6|7393.8|7378.8|7395.8|7380.8|7393|7378|36
1600164300000|2020-09-15 10:05:00|7393.6|7378.6|7392.8|7377.8|7394|7379|7392.8|7377.8|19
1600164600000|2020-09-15 10:10:00|7392.5|7377.5|7392.6|7377.6|7392.6|7377.6|7391.9|7376.9|25
1600164900000|2020-09-15 10:15:00|7392.7|7377.7|7393|7378|7393.2|7378.2|7392.6|7377.6|14
1600165200000|2020-09-15 10:20:00|7392.7|7377.7|7392.7|7377.7|7393|7378|7392.6|7377.6|12
1600165500000|2020-09-15 10:25:00|7393|7378|7392.8|7377.8|7393.3|7378.3|7392.3|7377.3|25
1600165800000|2020-09-15 10:30:00|7392.9|7377.9|7393.5|7378.5|7394|7379|7392.7|7377.7|14
1600166100000|2020-09-15 10:35:00|7393.3|7378.3|7394.3|7379.3|7394.3|7379.3|7393.3|7378.3|9
1600166400000|2020-09-15 10:40:00|7393.8|7378.8|7394|7379|7394.4|7379.4|7393.5|7378.5|10
1600166700000|2020-09-15 10:45:00|7393.7|7378.7|7393.7|7378.7|7393.7|7378.7|7393.7|7378.7|1
1600167000000|2020-09-15 10:50:00|7393.5|7378.5|7392.8|7377.8|7393.5|7378.5|7392.5|7377.5|29
1600167300000|2020-09-15 10:55:00|7392.1|7377.1|7390.7|7375.7|7392.2|7377.2|7390.7|7375.7|27
1600167600000|2020-09-15 11:00:00|7390.6|7375.6|7390.6|7375.6|7391.2|7376.2|7390.1|7375.1|19
1600167900000|2020-09-15 11:05:00|7390.9|7375.9|7390.8|7375.8|7392.2|7377.2|7390.4|7375.4|26
1600168200000|2020-09-15 11:10:00|7390.6|7375.6|7391|7376|7391.2|7376.2|7390.6|7375.6|5
1600168500000|2020-09-15 11:15:00|7391.4|7376.4|7391.9|7376.9|7392.8|7377.8|7391|7376|28
1600168800000|2020-09-15 11:20:00|7392|7377|7391.6|7376.6|7392|7377|7391|7376|11
1600169100000|2020-09-15 11:25:00|7391.5|7376.5|7391|7376|7391.6|7376.6|7390.8|7375.8|9
1600169400000|2020-09-15 11:30:00|7391.1|7376.1|7390.8|7375.8|7391.8|7376.8|7390.8|7375.8|12
1600169700000|2020-09-15 11:35:00|7391|7376|7392|7377|7392.4|7377.4|7391|7376|12
1600170000000|2020-09-15 11:40:00|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|1
1600170300000|2020-09-15 11:45:00|7392|7377|7391.6|7376.6|7392|7377|7391.6|7376.6|2
1600170600000|2020-09-15 11:50:00|7391.4|7376.4|7391.4|7376.4|7391.6|7376.6|7391.4|7376.4|4
1600170900000|2020-09-15 11:55:00|7391|7376|7391|7376|7391|7376|7391|7376|1
1600171200000|2020-09-15 12:00:00|7391.1|7376.1|7390.8|7375.8|7391.1|7376.1|7390.7|7375.7|11
1600171500000|2020-09-15 12:05:00|7391.7|7376.7|7390.8|7375.8|7391.7|7376.7|7390.8|7375.8|3
1600172100000|2020-09-15 12:15:00|7390.7|7375.7|7390.8|7375.8|7391.2|7376.2|7390.6|7375.6|11
1600172400000|2020-09-15 12:20:00|7392|7377|7392.8|7377.8|7393|7378|7392|7377|4
1600172700000|2020-09-15 12:25:00|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|1
1600173000000|2020-09-15 12:30:00|7392.8|7377.8|7392|7377|7392.8|7377.8|7392|7377|3
1600173600000|2020-09-15 12:40:00|7392.3|7377.3|7392|7377|7393.6|7378.6|7391.8|7376.8|17
1600173900000|2020-09-15 12:45:00|7391.8|7376.8|7391.8|7376.8|7392|7377|7391.8|7376.8|3
1600174200000|2020-09-15 12:50:00|7392.4|7377.4|7394.9|7379.9|7395|7380|7392.4|7377.4|19
1600174500000|2020-09-15 12:55:00|7395|7380|7395.5|7380.5|7395.6|7380.6|7394.4|7379.4|15
1600174800000|2020-09-15 13:00:00|7395.6|7380.6|7395.6|7380.6|7396|7381|7395|7380|18
1600175100000|2020-09-15 13:05:00|7394.8|7379.8|7395.3|7380.3|7395.6|7380.6|7394.3|7379.3|14
1600175400000|2020-09-15 13:10:00|7395.7|7380.7|7396.2|7381.2|7396.3|7381.3|7395.3|7380.3|14
1600175700000|2020-09-15 13:15:00|7396|7381|7396.2|7381.2|7397.7|7382.7|7396|7381|38
1600176000000|2020-09-15 13:20:00|7395.7|7380.7|7394.8|7379.8|7395.7|7380.7|7394.8|7379.8|4
1600176900000|2020-09-15 13:35:00|7395.4|7380.4|7393.8|7378.8|7396|7381|7393.4|7378.4|10
1600177200000|2020-09-15 13:40:00|7393.5|7378.5|7391.5|7376.5|7393.8|7378.8|7391.5|7376.5|32
1600177500000|2020-09-15 13:45:00|7391.6|7376.6|7396.3|7371.3|7396.6|7376.6|7391.4|7371.2|38
1600177800000|2020-09-15 13:50:00|7396.2|7371.2|7396.1|7371.1|7396.4|7378.9|7390.4|7370.4|106
1600178100000|2020-09-15 13:55:00|7395.6|7370.6|7391.8|7376.8|7395.6|7377.3|7390.6|7370.6|13
1600178400000|2020-09-15 14:00:00|7391.6|7376.6|7391.3|7376.3|7391.6|7376.6|7391.3|7376.3|2
1600178700000|2020-09-15 14:05:00|7392|7377|7391.9|7376.9|7392|7377|7391.3|7376.3|9
1600179000000|2020-09-15 14:10:00|7392.1|7377.1|7391.4|7376.4|7392.1|7377.1|7391.1|7376.1|20
1600179300000|2020-09-15 14:15:00|7392.8|7377.8|7391.3|7376.3|7393|7378|7390.9|7375.9|42
1600179600000|2020-09-15 14:20:00|7392|7377|7391.4|7376.4|7392|7377|7391.2|7376.2|16
1600179900000|2020-09-15 14:25:00|7391.3|7376.3|7392.1|7377.1|7392.2|7377.2|7391.1|7376.1|29
1600180200000|2020-09-15 14:30:00|7392.2|7377.2|7392.2|7377.2|7399.5|7379.6|7391.5|7374|101
1600180500000|2020-09-15 14:35:00|7392|7377|7391.1|7376.1|7392.4|7377.4|7390.3|7375.3|188
1600180800000|2020-09-15 14:40:00|7391.2|7376.2|7391|7376|7396|7376.4|7390.7|7370.6|97
1600181100000|2020-09-15 14:45:00|7390.9|7375.9|7391.1|7376.1|7391.1|7376.1|7390.7|7375.7|197
1600181400000|2020-09-15 14:50:00|7391.2|7376.2|7389.8|7374.8|7391.2|7376.2|7389.8|7374.8|30
1600181700000|2020-09-15 14:55:00|7389.6|7374.6|7389.6|7374.6|7389.6|7374.6|7389.1|7374.1|8
1600182000000|2020-09-15 15:00:00|7389.8|7374.8|7389.1|7374.1|7389.8|7374.8|7388.7|7373.7|15
1600182300000|2020-09-15 15:05:00|7389.4|7374.4|7389.1|7374.1|7389.4|7374.4|7388.9|7373.9|66
1600182600000|2020-09-15 15:10:00|7389|7374|7389.4|7374.4|7389.5|7374.5|7388.9|7373.9|13
1600182900000|2020-09-15 15:15:00|7389.3|7374.3|7389.4|7374.4|7390.1|7375.1|7389.3|7374.3|84
1600183200000|2020-09-15 15:20:00|7389.3|7374.3|7389.5|7374.5|7389.6|7374.6|7389.3|7374.3|103
1600183500000|2020-09-15 15:25:00|7389.6|7374.6|7389.7|7374.7|7389.8|7374.8|7389.3|7374.3|47
1600183800000|2020-09-15 15:30:00|7389.8|7374.8|7390.3|7375.3|7390.3|7375.3|7389.6|7374.6|41
1600184100000|2020-09-15 15:35:00|7390.1|7375.1|7390|7375|7390.2|7375.2|7389.8|7374.8|9
1600184400000|2020-09-15 15:40:00|7389.9|7374.9|7389.9|7374.9|7389.9|7374.9|7389.9|7374.9|1
1600184700000|2020-09-15 15:45:00|7390|7375|7391.1|7376.1|7391.6|7376.6|7389.9|7374.9|13
1600185000000|2020-09-15 15:50:00|7391.2|7376.2|7391.1|7376.1|7391.2|7376.2|7391.1|7376.1|6
1600185300000|2020-09-15 15:55:00|7391.2|7376.2|7397.6|7372.6|7398.7|7378.8|7391.1|7372.5|99
1600185600000|2020-09-15 16:00:00|7397.7|7372.7|7397.7|7372.7|7397.8|7372.8|7397.6|7372.6|13
1600185900000|2020-09-15 16:05:00|7397.8|7372.8|7397.9|7372.9|7398.1|7373.1|7397.7|7372.7|22
1600186200000|2020-09-15 16:10:00|7397.8|7372.8|7398.1|7373.1|7398.1|7373.1|7397.8|7372.8|11
1600186500000|2020-09-15 16:15:00|7393.4|7378.4|7393.6|7378.6|7393.6|7378.6|7393.1|7378.1|6
1600186800000|2020-09-15 16:20:00|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|1
1600187100000|2020-09-15 16:25:00|7393.3|7378.3|7393.1|7378.1|7393.3|7378.3|7393|7378|31
1600187400000|2020-09-15 16:30:00|7393.2|7378.2|7393.2|7378.2|7393.5|7378.5|7393.1|7378.1|18
1600187700000|2020-09-15 16:35:00|7393.1|7378.1|7393.4|7378.4|7393.4|7378.4|7393.1|7378.1|8
1600188000000|2020-09-15 16:40:00|7393.2|7378.2|7392.6|7377.6|7393.4|7378.4|7392.6|7377.6|4
1600188300000|2020-09-15 16:45:00|7392.8|7377.8|7392.4|7377.4|7393.3|7378.3|7392.4|7377.4|5
1600188600000|2020-09-15 16:50:00|7392.2|7377.2|7392.4|7377.4|7392.4|7377.4|7392.2|7377.2|2
1600188900000|2020-09-15 16:55:00|7392.2|7377.2|7392|7377|7392.2|7377.2|7391.9|7376.9|4
1600189200000|2020-09-15 17:00:00|7392.1|7377.1|7391.6|7376.6|7392.1|7377.1|7391.6|7376.6|6
1600191000000|2020-09-15 17:30:00|7391.5|7376.5|7391.6|7376.6|7391.6|7376.6|7391.5|7376.5|2
1600192500000|2020-09-15 17:55:00|7390.2|7375.2|7390.4|7375.4|7391.1|7376.1|7390.1|7375.1|9
1600192800000|2020-09-15 18:00:00|7391.1|7376.1|7391.6|7376.6|7391.8|7376.8|7390.7|7375.7|10
1600193100000|2020-09-15 18:05:00|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|1
1600193400000|2020-09-15 18:10:00|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|1
1600193700000|2020-09-15 18:15:00|7391.9|7376.9|7392.3|7377.3|7392.4|7377.4|7391.9|7376.9|5
1600194000000|2020-09-15 18:20:00|7392.7|7377.7|7392.3|7377.3|7392.7|7377.7|7392.3|7377.3|2
1600196100000|2020-09-15 18:55:00|7392.6|7377.6|7392.3|7377.3|7392.6|7377.6|7392.3|7377.3|2
1600196400000|2020-09-15 19:00:00|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|1
1600196700000|2020-09-15 19:05:00|7392.2|7377.2|7392.8|7377.8|7392.8|7377.8|7392.2|7377.2|5
1600197300000|2020-09-15 19:15:00|7392.4|7377.4|7392.3|7377.3|7392.4|7377.4|7392.1|7377.1|7
1600197600000|2020-09-15 19:20:00|7392.5|7377.5|7392.6|7377.6|7392.6|7377.6|7392.5|7377.5|2
1600198800000|2020-09-15 19:40:00|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|1
1600199100000|2020-09-15 19:45:00|7392.5|7377.5|7391.8|7376.8|7392.6|7377.6|7391.8|7376.8|4
1600199400000|2020-09-15 19:50:00|7391.7|7376.7|7391.4|7376.4|7392.3|7377.3|7391.4|7376.4|8
1600199700000|2020-09-15 19:55:00|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|1
1600223400000|2020-09-16 02:30:00|7397.1|7372.1|7397.1|7372.1|7397.1|7372.1|7397.1|7372.1|1
1600223700000|2020-09-16 02:35:00|7397.4|7372.4|7397.4|7372.4|7397.4|7372.4|7397.4|7372.4|1
1600224900000|2020-09-16 02:55:00|7395.2|7370.2|7395.2|7370.2|7395.2|7370.2|7395.2|7370.2|1
1600225200000|2020-09-16 03:00:00|7395.4|7370.4|7393.9|7368.9|7395.4|7370.4|7393.9|7368.9|7
1600225500000|2020-09-16 03:05:00|7393.8|7368.8|7394.2|7369.2|7394.3|7369.3|7393.8|7368.8|5
1600226100000|2020-09-16 03:15:00|7388.5|7373.5|7386.7|7371.7|7388.5|7373.5|7386.7|7371.7|3
1600226400000|2020-09-16 03:20:00|7386|7371|7386|7371|7387.1|7372.1|7385.9|7370.9|6
1600226700000|2020-09-16 03:25:00|7386.6|7371.6|7388|7373|7388.7|7373.7|7386.6|7371.6|10
1600227000000|2020-09-16 03:30:00|7388.1|7373.1|7388.8|7373.8|7389|7374|7388|7373|10
1600227300000|2020-09-16 03:35:00|7389|7374|7390.3|7375.3|7390.6|7375.6|7388.8|7373.8|17
1600227600000|2020-09-16 03:40:00|7390.4|7375.4|7391.3|7376.3|7391.8|7376.8|7390.4|7375.4|20
1600227900000|2020-09-16 03:45:00|7391.1|7376.1|7391.7|7376.7|7391.8|7376.8|7389.9|7374.9|34
1600228200000|2020-09-16 03:50:00|7391.8|7376.8|7392.2|7377.2|7392.2|7377.2|7391.5|7376.5|28
1600228500000|2020-09-16 03:55:00|7392.3|7377.3|7393.4|7378.4|7395.1|7380.1|7392.1|7377.1|88
1600228800000|2020-09-16 04:00:00|7393.3|7378.3|7391.2|7376.2|7394.1|7379.1|7390.5|7375.5|69
1600229100000|2020-09-16 04:05:00|7391.1|7376.1|7391.9|7376.9|7392.6|7377.6|7391|7376|34
1600229400000|2020-09-16 04:10:00|7391.8|7376.8|7393|7378|7393.3|7378.3|7391|7376|52
1600229700000|2020-09-16 04:15:00|7392.9|7377.9|7395.6|7380.6|7395.9|7380.9|7392.9|7377.9|30
1600230000000|2020-09-16 04:20:00|7395.7|7380.7|7395.6|7380.6|7396|7381|7395.4|7380.4|13
1600230300000|2020-09-16 04:25:00|7395.1|7380.1|7398.2|7383.2|7398.2|7383.2|7394.7|7379.7|46
1600230600000|2020-09-16 04:30:00|7398.3|7383.3|7395.5|7380.5|7400.3|7385.3|7395.5|7380.5|109
1600230900000|2020-09-16 04:35:00|7395.6|7380.6|7393.8|7378.8|7396.7|7381.7|7393.5|7378.5|77
1600231200000|2020-09-16 04:40:00|7394|7379|7393.3|7378.3|7395.4|7380.4|7393.3|7378.3|49
1600231500000|2020-09-16 04:45:00|7393.4|7378.4|7391.8|7376.8|7395.8|7380.8|7389.8|7374.8|153
1600231800000|2020-09-16 04:50:00|7391.7|7376.7|7391.3|7376.3|7391.9|7376.9|7390.1|7375.1|58
1600232100000|2020-09-16 04:55:00|7390.9|7375.9|7392.6|7377.6|7394.4|7379.4|7390.7|7375.7|85
1600232400000|2020-09-16 05:00:00|7392.3|7377.3|7394.9|7379.9|7395.1|7380.1|7391.9|7376.9|74
1600232700000|2020-09-16 05:05:00|7395|7380|7396.8|7381.8|7396.8|7381.8|7394.5|7379.5|54
1600233000000|2020-09-16 05:10:00|7396.7|7381.7|7398.1|7383.1|7398.1|7383.1|7395.9|7380.9|97
1600233300000|2020-09-16 05:15:00|7398.2|7383.2|7397.7|7382.7|7398.6|7383.6|7396.7|7381.7|75
1600233600000|2020-09-16 05:20:00|7397.8|7382.8|7400.4|7385.4|7400.4|7385.4|7397.8|7382.8|63
1600233900000|2020-09-16 05:25:00|7400.6|7385.6|7404.6|7389.6|7405.8|7390.8|7400.4|7385.4|203
1600234200000|2020-09-16 05:30:00|7404.5|7389.5|7405.3|7390.3|7406.3|7391.3|7403.9|7388.9|101
1600234500000|2020-09-16 05:35:00|7405.2|7390.2|7405|7390|7406.2|7391.2|7402.9|7387.9|136
1600234800000|2020-09-16 05:40:00|7405.1|7390.1|7407.6|7392.6|7408|7393|7405.1|7390.1|86
1600235100000|2020-09-16 05:45:00|7407.4|7392.4|7405.7|7390.7|7407.5|7392.5|7405.7|7390.7|87
1600235400000|2020-09-16 05:50:00|7405.6|7390.6|7405.7|7390.7|7406.3|7391.3|7402.7|7387.7|116
1600235700000|2020-09-16 05:55:00|7405.8|7390.8|7405.6|7390.6|7407.8|7392.8|7404.5|7389.5|137
1600236000000|2020-09-16 06:00:00|7405.8|7390.8|7405.7|7390.7|7406.1|7391.1|7404.5|7389.5|114
1600236300000|2020-09-16 06:05:00|7405.6|7390.6|7407.1|7392.1|7407.2|7392.2|7405.3|7390.3|26
1600236600000|2020-09-16 06:10:00|7407.2|7392.2|7407.7|7392.7|7407.7|7392.7|7406.8|7391.8|24
1600236900000|2020-09-16 06:15:00|7407.9|7392.9|7405.7|7390.7|7407.9|7392.9|7405.5|7390.5|57
1600237200000|2020-09-16 06:20:00|7405.6|7390.6|7408|7393|7408|7393|7404.9|7389.9|86
1600237500000|2020-09-16 06:25:00|7407.9|7392.9|7405|7390|7408|7393|7405|7390|81
1600237800000|2020-09-16 06:30:00|7404.9|7389.9|7398.1|7383.1|7405|7390|7397.8|7382.8|135
1600238100000|2020-09-16 06:35:00|7398|7383|7397.8|7382.8|7398.8|7383.8|7396|7381|182
1600238400000|2020-09-16 06:40:00|7397.9|7382.9|7398.1|7383.1|7399.3|7384.3|7396.8|7381.8|114
1600238700000|2020-09-16 06:45:00|7398|7383|7400.1|7385.1|7401.5|7386.5|7396.7|7381.7|127
1600239000000|2020-09-16 06:50:00|7400.3|7385.3|7399.8|7384.8|7401.3|7386.3|7399.7|7384.7|71
1600239300000|2020-09-16 06:55:00|7399.7|7384.7|7397.7|7382.7|7399.9|7384.9|7397|7382|159
1600239600000|2020-09-16 07:00:00|7397.8|7382.8|7395.8|7380.8|7398.4|7383.4|7393.5|7378.5|157
1600239900000|2020-09-16 07:05:00|7395.7|7380.7|7397.3|7382.3|7398.7|7383.7|7395|7380|268
1600240200000|2020-09-16 07:10:00|7397.4|7382.4|7397.3|7382.3|7399.5|7384.5|7396.4|7381.4|148
1600240500000|2020-09-16 07:15:00|7397.2|7382.2|7394.5|7379.5|7397.6|7382.6|7394.4|7379.4|97
1600240800000|2020-09-16 07:20:00|7394.4|7379.4|7394.7|7379.7|7395.4|7380.4|7393|7378|82
1600241100000|2020-09-16 07:25:00|7394.8|7379.8|7396.6|7381.6|7397.1|7382.1|7394|7379|91
1600241400000|2020-09-16 07:30:00|7396.4|7381.4|7388.2|7373.2|7396.5|7381.5|7388|7373|87
1600241700000|2020-09-16 07:35:00|7388.3|7373.3|7388.5|7373.5|7391.5|7376.5|7387.8|7372.8|118
1600242000000|2020-09-16 07:40:00|7388.4|7373.4|7384.3|7369.3|7388.4|7373.4|7384.3|7369.3|117
1600242300000|2020-09-16 07:45:00|7384.1|7369.1|7386.1|7371.1|7387.4|7372.4|7380.9|7365.9|145
1600242600000|2020-09-16 07:50:00|7386.2|7371.2|7381.3|7366.3|7386.8|7371.8|7379.4|7364.4|131
1600242900000|2020-09-16 07:55:00|7381.5|7366.5|7379.3|7364.3|7381.7|7366.7|7378|7363|128
1600243200000|2020-09-16 08:00:00|7379.4|7364.4|7379.9|7364.9|7383.1|7368.1|7379.4|7364.4|126
1600243500000|2020-09-16 08:05:00|7380|7365|7382.4|7367.4|7383|7368|7379.3|7364.3|65
1600243800000|2020-09-16 08:10:00|7382.3|7367.3|7383|7368|7383.9|7368.9|7382.3|7367.3|50
1600244100000|2020-09-16 08:15:00|7383.2|7368.2|7382.6|7367.6|7384|7369|7381.8|7366.8|90
1600244400000|2020-09-16 08:20:00|7382.4|7367.4|7380.8|7365.8|7383.2|7368.2|7380.4|7365.4|75
1600244700000|2020-09-16 08:25:00|7380.6|7365.6|7383.8|7368.8|7384.7|7369.7|7380.6|7365.6|105
1600245000000|2020-09-16 08:30:00|7383.6|7368.6|7383.8|7368.8|7384.6|7369.6|7383.5|7368.5|30
1600245300000|2020-09-16 08:35:00|7384.1|7369.1|7385.4|7370.4|7386.4|7371.4|7383.6|7368.6|57
1600245600000|2020-09-16 08:40:00|7385.6|7370.6|7386.1|7371.1|7386.8|7371.8|7384.9|7369.9|33
1600245900000|2020-09-16 08:45:00|7386.4|7371.4|7385.6|7370.6|7386.4|7371.4|7384.6|7369.6|53
1600246200000|2020-09-16 08:50:00|7385.8|7370.8|7385.8|7370.8|7385.9|7370.9|7384.4|7369.4|26
1600246500000|2020-09-16 08:55:00|7385.9|7370.9|7386.8|7371.8|7389.1|7374.1|7385.8|7370.8|69
1600246800000|2020-09-16 09:00:00|7386.6|7371.6|7385.8|7370.8|7387.1|7372.1|7384.4|7369.4|52
1600247100000|2020-09-16 09:05:00|7385.9|7370.9|7385.1|7370.1|7386.4|7371.4|7383.1|7368.1|46
1600247400000|2020-09-16 09:10:00|7384.3|7369.3|7383.8|7368.8|7386.9|7371.9|7383.8|7368.8|56
1600247700000|2020-09-16 09:15:00|7384|7369|7384.4|7369.4|7384.8|7369.8|7382.6|7367.6|28
1600248000000|2020-09-16 09:20:00|7384|7369|7384|7369|7384.6|7369.6|7383.4|7368.4|42
1600248300000|2020-09-16 09:25:00|7384.4|7369.4|7384.4|7369.4|7385|7370|7384|7369|39
1600248600000|2020-09-16 09:30:00|7384.6|7369.6|7384|7369|7385|7370|7383.8|7368.8|28
1600248900000|2020-09-16 09:35:00|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|7382.2|7367.2|24
1600249200000|2020-09-16 09:40:00|7383.6|7368.6|7385.8|7370.8|7385.8|7370.8|7383|7368|23
1600249500000|2020-09-16 09:45:00|7385.6|7370.6|7385.7|7370.7|7386.4|7371.4|7384.6|7369.6|29
1600249800000|2020-09-16 09:50:00|7385.6|7370.6|7383.7|7368.7|7385.8|7370.8|7383.3|7368.3|26
1600250100000|2020-09-16 09:55:00|7384|7369|7382|7367|7384|7369|7381.7|7366.7|22
1600250400000|2020-09-16 10:00:00|7381.7|7366.7|7380.3|7365.3|7382.5|7367.5|7380.3|7365.3|32
1600250700000|2020-09-16 10:05:00|7380.5|7365.5|7379.7|7364.7|7380.5|7365.5|7379.2|7364.2|18
1600251000000|2020-09-16 10:10:00|7379.5|7364.5|7379.8|7364.8|7380|7365|7379.5|7364.5|11
1600251300000|2020-09-16 10:15:00|7379.3|7364.3|7382.4|7367.4|7382.8|7367.8|7379.3|7364.3|15
1600251600000|2020-09-16 10:20:00|7382.2|7367.2|7383.2|7368.2|7383.9|7368.9|7382|7367|19
1600251900000|2020-09-16 10:25:00|7383.6|7368.6|7383.8|7368.8|7384.1|7369.1|7383|7368|20
1600252200000|2020-09-16 10:30:00|7383.6|7368.6|7385|7370|7385|7370|7383.5|7368.5|21
1600252500000|2020-09-16 10:35:00|7385.1|7370.1|7383.6|7368.6|7385.1|7370.1|7383.6|7368.6|10
1600252800000|2020-09-16 10:40:00|7383.5|7368.5|7385.4|7370.4|7385.4|7370.4|7383.5|7368.5|16
1600253100000|2020-09-16 10:45:00|7385|7370|7382.2|7367.2|7385.4|7370.4|7382|7367|31
1600253400000|2020-09-16 10:50:00|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|7381.8|7366.8|3
1600253700000|2020-09-16 10:55:00|7381.8|7366.8|7382.6|7367.6|7383.6|7368.6|7381.6|7366.6|22
1600254000000|2020-09-16 11:00:00|7382.5|7367.5|7382.8|7367.8|7383.1|7368.1|7381.8|7366.8|51
1600254300000|2020-09-16 11:05:00|7383.1|7368.1|7384|7369|7384.4|7369.4|7382.8|7367.8|39
1600254600000|2020-09-16 11:10:00|7383.9|7368.9|7382.6|7367.6|7384.1|7369.1|7382.6|7367.6|13
1600254900000|2020-09-16 11:15:00|7382.8|7367.8|7383.7|7368.7|7383.8|7368.8|7382.5|7367.5|21
1600255200000|2020-09-16 11:20:00|7383.8|7368.8|7385.2|7370.2|7386.3|7371.3|7383.6|7368.6|28
1600255500000|2020-09-16 11:25:00|7385.1|7370.1|7384.9|7369.9|7385.1|7370.1|7383.6|7368.6|31
1600255800000|2020-09-16 11:30:00|7384.5|7369.5|7382.9|7367.9|7384.5|7369.5|7382.9|7367.9|3
1600256100000|2020-09-16 11:35:00|7383.5|7368.5|7385|7370|7385|7370|7383.5|7368.5|6
1600256400000|2020-09-16 11:40:00|7384.5|7369.5|7381.9|7366.9|7384.5|7369.5|7381.9|7366.9|4
1600256700000|2020-09-16 11:45:00|7384.2|7369.2|7382.5|7367.5|7384.2|7369.2|7382.5|7367.5|5
1600257000000|2020-09-16 11:50:00|7382.6|7367.6|7382.2|7367.2|7382.7|7367.7|7382.2|7367.2|24
1600257300000|2020-09-16 11:55:00|7382.7|7367.7|7383.7|7368.7|7384.1|7369.1|7382.7|7367.7|18
1600257600000|2020-09-16 12:00:00|7383.6|7368.6|7384.9|7369.9|7385.3|7370.3|7383.5|7368.5|65
1600258200000|2020-09-16 12:10:00|7384.7|7369.7|7383.9|7368.9|7386.5|7371.5|7383.9|7368.9|26
1600258500000|2020-09-16 12:15:00|7383.8|7368.8|7384.1|7369.1|7384.2|7369.2|7383.7|7368.7|23
1600258800000|2020-09-16 12:20:00|7384|7369|7384.1|7369.1|7384.2|7369.2|7383.9|7368.9|14
1600259100000|2020-09-16 12:25:00|7384|7369|7384|7369|7384.3|7369.3|7384|7369|21
1600259400000|2020-09-16 12:30:00|7384.8|7369.8|7384.4|7369.4|7384.8|7369.8|7384.4|7369.4|4
1600259700000|2020-09-16 12:35:00|7384.6|7369.6|7385.8|7370.8|7385.8|7370.8|7384.5|7369.5|11
1600260000000|2020-09-16 12:40:00|7385.7|7370.7|7385|7370|7385.8|7370.8|7384.7|7369.7|79
1600260300000|2020-09-16 12:45:00|7385.1|7370.1|7385.2|7370.2|7385.5|7370.5|7385|7370|95
1600260600000|2020-09-16 12:50:00|7385.3|7370.3|7385.3|7370.3|7385.5|7370.5|7385.2|7370.2|20
1600260900000|2020-09-16 12:55:00|7385.2|7370.2|7385|7370|7385.6|7370.6|7385|7370|74
1600261200000|2020-09-16 13:00:00|7384.9|7369.9|7383.7|7368.7|7385.1|7370.1|7383.5|7368.5|58
1600261500000|2020-09-16 13:05:00|7383.8|7368.8|7384.4|7369.4|7385.2|7370.2|7383.5|7368.5|27
1600261800000|2020-09-16 13:10:00|7382.7|7367.7|7381.6|7366.6|7382.7|7367.7|7381.6|7366.6|4
1600262400000|2020-09-16 13:20:00|7381.8|7366.8|7381.6|7366.6|7381.8|7366.8|7381.6|7366.6|2
1600262700000|2020-09-16 13:25:00|7384.3|7369.3|7384.1|7369.1|7384.6|7369.6|7383.2|7368.2|10
1600263000000|2020-09-16 13:30:00|7383.3|7368.3|7381.2|7366.2|7383.3|7368.3|7381|7366|27
1600263300000|2020-09-16 13:35:00|7381.1|7366.1|7382.2|7367.2|7382.8|7367.8|7381.1|7366.1|8
1600263600000|2020-09-16 13:40:00|7382|7367|7382|7367|7382|7367|7381.3|7366.3|18
1600263900000|2020-09-16 13:45:00|7381.5|7366.5|7381.2|7366.2|7381.5|7366.5|7381.2|7366.2|13
1600264200000|2020-09-16 13:50:00|7381.5|7366.5|7386.3|7361.3|7386.6|7366.5|7381.1|7361.1|37
1600264500000|2020-09-16 13:55:00|7386|7361|7380.8|7365.8|7386.3|7365.8|7380.8|7360.9|14
1600264800000|2020-09-16 14:00:00|7381.8|7366.8|7383.6|7368.6|7383.6|7368.6|7381.8|7366.8|5
1600265100000|2020-09-16 14:05:00|7383.9|7368.9|7385.1|7370.1|7386|7371|7383.9|7368.9|47
1600265400000|2020-09-16 14:10:00|7385.2|7370.2|7391.1|7366.1|7391.4|7370.4|7385.1|7365|196
1600265700000|2020-09-16 14:15:00|7391|7366|7385.7|7370.7|7391.6|7371.7|7384.8|7365.9|130
1600266000000|2020-09-16 14:20:00|7385.8|7370.8|7386.6|7371.6|7386.9|7371.9|7385.7|7370.7|5
1600266300000|2020-09-16 14:25:00|7387.6|7372.6|7386.8|7371.8|7388.6|7373.6|7386.8|7371.8|9
1600266600000|2020-09-16 14:30:00|7386.6|7371.6|7384.3|7369.3|7386.6|7371.6|7383.7|7368.7|25
1600266900000|2020-09-16 14:35:00|7384.4|7369.4|7384.6|7369.6|7384.7|7369.7|7383.8|7368.8|20
1600267200000|2020-09-16 14:40:00|7384.4|7369.4|7383.5|7368.5|7384.4|7369.4|7382.5|7367.5|49
1600267500000|2020-09-16 14:45:00|7384|7369|7384.8|7369.8|7384.8|7369.8|7383.7|7368.7|6
1600268100000|2020-09-16 14:55:00|7384.9|7369.9|7384.8|7369.8|7384.9|7369.9|7384.8|7369.8|2
1600268400000|2020-09-16 15:00:00|7384.6|7369.6|7384.1|7369.1|7384.6|7369.6|7384.1|7369.1|4
1600268700000|2020-09-16 15:05:00|7384|7369|7383.2|7368.2|7384|7369|7383.2|7368.2|7
1600269000000|2020-09-16 15:10:00|7382.8|7367.8|7381.7|7366.7|7382.9|7367.9|7381.4|7366.4|22
1600269300000|2020-09-16 15:15:00|7381.6|7366.6|7380.1|7365.1|7381.7|7366.7|7379.8|7364.8|17
1600269600000|2020-09-16 15:20:00|7379.8|7364.8|7378.4|7363.4|7380.1|7365.1|7378.1|7363.1|11
1600269900000|2020-09-16 15:25:00|7378.3|7363.3|7378.4|7363.4|7378.4|7363.4|7378.3|7363.3|2
1600270500000|2020-09-16 15:35:00|7378.3|7363.3|7379.7|7364.7|7379.7|7364.7|7378.3|7363.3|4
1600270800000|2020-09-16 15:40:00|7380.1|7365.1|7385.6|7360.6|7385.8|7365.6|7380.1|7360.2|116
1600271100000|2020-09-16 15:45:00|7385.5|7360.5|7385.1|7360.1|7385.6|7360.6|7385.1|7360.1|11
1600271400000|2020-09-16 15:50:00|7379.6|7364.6|7379.3|7364.3|7379.6|7364.6|7379.3|7364.3|4
1600271700000|2020-09-16 15:55:00|7379.1|7364.1|7378.6|7363.6|7379.1|7364.1|7378.6|7363.6|2
1600272300000|2020-09-16 16:05:00|7378.9|7363.9|7379.2|7364.2|7379.2|7364.2|7378.8|7363.8|6
1600273200000|2020-09-16 16:20:00|7379.3|7364.3|7379.6|7364.6|7380.3|7365.3|7379.1|7364.1|25
1600273500000|2020-09-16 16:25:00|7379.5|7364.5|7379.1|7364.1|7379.6|7364.6|7378.7|7363.7|6
1600273800000|2020-09-16 16:30:00|7378.7|7363.7|7378.7|7363.7|7378.7|7363.7|7378.6|7363.6|3
1600274100000|2020-09-16 16:35:00|7378.3|7363.3|7377.3|7362.3|7378.6|7363.6|7377.3|7362.3|9
1600274400000|2020-09-16 16:40:00|7377.2|7362.2|7377.3|7362.3|7377.3|7362.3|7377.2|7362.2|2
1600274700000|2020-09-16 16:45:00|7377.8|7362.8|7382.8|7357.8|7382.9|7363|7377.8|7357.8|10
1600275000000|2020-09-16 16:50:00|7382.9|7357.9|7382.8|7357.8|7382.9|7357.9|7382.7|7357.7|49
1600275300000|2020-09-16 16:55:00|7382.6|7357.6|7376.8|7361.8|7382.8|7362.1|7376.8|7357.6|6
1600275600000|2020-09-16 17:00:00|7376.2|7361.2|7375.8|7360.8|7376.2|7361.2|7375.3|7360.3|18
1600275900000|2020-09-16 17:05:00|7375.9|7360.9|7375.9|7360.9|7375.9|7360.9|7375.9|7360.9|1
1600276200000|2020-09-16 17:10:00|7375.8|7360.8|7377.1|7362.1|7377.6|7362.6|7375.8|7360.8|17
1600276500000|2020-09-16 17:15:00|7376.8|7361.8|7376.2|7361.2|7376.8|7361.8|7376.2|7361.2|4
1600277100000|2020-09-16 17:25:00|7376.4|7361.4|7377.8|7362.8|7378.1|7363.1|7376.4|7361.4|28
1600277400000|2020-09-16 17:30:00|7377.6|7362.6|7377.6|7362.6|7378|7363|7377.5|7362.5|12
1600277700000|2020-09-16 17:35:00|7378.1|7363.1|7380.4|7365.4|7380.4|7365.4|7378.1|7363.1|29
1600278000000|2020-09-16 17:40:00|7380.5|7365.5|7379.8|7364.8|7380.6|7365.6|7379.7|7364.7|15
1600278300000|2020-09-16 17:45:00|7379.7|7364.7|7386|7361|7386.2|7366.4|7379.7|7360.8|59
1600278600000|2020-09-16 17:50:00|7386.1|7361.1|7385.8|7360.8|7386.1|7361.1|7385.8|7360.8|14
1600278900000|2020-09-16 17:55:00|7386.1|7361.1|7385.3|7360.3|7386.3|7361.3|7385.3|7360.3|5
1600279200000|2020-09-16 18:00:00|7385.6|7360.6|7383.2|7358.2|7385.7|7360.7|7382.7|7357.7|22
1600279500000|2020-09-16 18:05:00|7384.4|7359.4|7388.5|7363.5|7388.7|7367|7382|7359.4|44
1600279800000|2020-09-16 18:10:00|7388.6|7363.6|7388.2|7363.2|7389.1|7364.1|7387.8|7362.8|22
1600280100000|2020-09-16 18:15:00|7388.1|7363.1|7385.8|7360.8|7388.3|7363.3|7385.4|7360.4|50
1600280400000|2020-09-16 18:20:00|7385.9|7360.9|7384.4|7359.4|7385.9|7360.9|7384.1|7359.1|37
1600280700000|2020-09-16 18:25:00|7384.3|7359.3|7384|7359|7384.5|7359.5|7383.1|7358.1|68
1600281000000|2020-09-16 18:30:00|7384.2|7359.2|7384.1|7359.1|7384.5|7359.5|7383.3|7358.3|83
1600281300000|2020-09-16 18:35:00|7383.6|7358.6|7380.2|7355.2|7384.4|7361.6|7375.9|7355.2|142
1600281600000|2020-09-16 18:40:00|7379.1|7354.1|7380|7355|7380.1|7355.1|7378.9|7353.9|15
1600281900000|2020-09-16 18:45:00|7380.1|7355.1|7384|7359|7384.3|7359.3|7379.9|7354.9|37
1600282200000|2020-09-16 18:50:00|7384.2|7359.2|7393.6|7368.6|7394|7371.6|7384.2|7359.2|48
1600282500000|2020-09-16 18:55:00|7393.4|7368.4|7391.7|7366.7|7396.4|7375.7|7385.6|7364.6|75
1600282800000|2020-09-16 19:00:00|7390.8|7365.8|7389.8|7364.8|7390.8|7365.8|7389.3|7364.3|24
1600283100000|2020-09-16 19:05:00|7390.2|7365.2|7390.4|7365.4|7390.4|7365.4|7390.2|7365.2|2
1600283400000|2020-09-16 19:10:00|7390.5|7365.5|7391.2|7366.2|7391.5|7366.5|7390.2|7365.2|16
1600283700000|2020-09-16 19:15:00|7391.3|7366.3|7391|7366|7391.8|7366.8|7390.9|7365.9|18
1600284000000|2020-09-16 19:20:00|7391.1|7366.1|7390.8|7365.8|7391.1|7366.1|7390.6|7365.6|11
1600284300000|2020-09-16 19:25:00|7390.7|7365.7|7392.7|7367.7|7393.5|7368.5|7390.7|7365.7|18
1600284600000|2020-09-16 19:30:00|7392.4|7367.4|7393.3|7368.3|7394.1|7369.1|7392.4|7367.4|22
1600284900000|2020-09-16 19:35:00|7391.4|7366.4|7391.8|7366.8|7391.8|7366.8|7391|7366|14
1600285200000|2020-09-16 19:40:00|7391.9|7366.9|7391.7|7366.7|7392|7367|7391|7366|56
1600285500000|2020-09-16 19:45:00|7392.4|7367.4|7390.3|7365.3|7392.9|7367.9|7390.3|7365.3|19
1600285800000|2020-09-16 19:50:00|7390.4|7365.4|7390.6|7365.6|7391.3|7366.3|7390.4|7365.4|10
1600286100000|2020-09-16 19:55:00|7390.9|7365.9|7391.3|7366.3|7392.3|7367.3|7389.8|7364.8|16
1600309800000|2020-09-17 02:30:00|7399.7|7374.7|7401.1|7376.1|7401.5|7376.5|7399.2|7374.2|22
1600310100000|2020-09-17 02:35:00|7402.3|7377.3|7399.5|7374.5|7402.3|7377.3|7399.4|7374.4|7
1600310400000|2020-09-17 02:40:00|7401.3|7376.3|7402|7377|7402|7377|7401.3|7376.3|8
1600311000000|2020-09-17 02:50:00|7402.3|7377.3|7402.9|7377.9|7403.3|7378.3|7402.3|7377.3|5
1600312200000|2020-09-17 03:10:00|7400.4|7375.4|7402.9|7377.9|7402.9|7377.9|7400.4|7375.4|3
1600312800000|2020-09-17 03:20:00|7403.4|7378.4|7403.4|7378.4|7403.4|7378.4|7403.4|7378.4|1
1600313400000|2020-09-17 03:30:00|7403.1|7378.1|7402.6|7377.6|7403.9|7378.9|7402.6|7377.6|57
1600313700000|2020-09-17 03:35:00|7402.7|7377.7|7406.2|7381.2|7406.2|7381.2|7402.6|7377.6|59
1600314000000|2020-09-17 03:40:00|7406.1|7381.1|7405.6|7390.6|7411.8|7390.6|7405.6|7381.1|108
1600314300000|2020-09-17 03:45:00|7405.7|7390.7|7401.6|7386.6|7406.4|7391.4|7399.8|7384.8|81
1600314600000|2020-09-17 03:50:00|7401.5|7386.5|7404.2|7389.2|7404.2|7389.2|7401.5|7386.5|64
1600314900000|2020-09-17 03:55:00|7404.1|7389.1|7402|7387|7404.4|7389.4|7402|7387|43
1600315200000|2020-09-17 04:00:00|7402.1|7387.1|7401.4|7386.4|7402.2|7387.2|7401.2|7386.2|85
1600315500000|2020-09-17 04:05:00|7401.5|7386.5|7401.8|7386.8|7403.2|7388.2|7401|7386|170
1600315800000|2020-09-17 04:10:00|7401.9|7386.9|7400.8|7385.8|7402.5|7387.5|7399.2|7384.2|97
1600316100000|2020-09-17 04:15:00|7400.9|7385.9|7401.2|7386.2|7402.4|7387.4|7400.9|7385.9|64
1600316400000|2020-09-17 04:20:00|7401.1|7386.1|7401|7386|7401.4|7386.4|7401|7386|27
1600316700000|2020-09-17 04:25:00|7401.1|7386.1|7401.1|7386.1|7401.5|7386.5|7400.8|7385.8|37
1600317000000|2020-09-17 04:30:00|7402.6|7387.6|7405.8|7390.8|7406.8|7391.8|7400.4|7385.4|147
1600317300000|2020-09-17 04:35:00|7406|7391|7405.3|7390.3|7406|7391|7404.1|7389.1|88
1600317600000|2020-09-17 04:40:00|7405.4|7390.4|7405|7390|7406|7391|7405|7390|44
1600317900000|2020-09-17 04:45:00|7405.1|7390.1|7406|7391|7406.3|7391.3|7403.4|7388.4|125
1600318200000|2020-09-17 04:50:00|7405.9|7390.9|7406.6|7391.6|7406.9|7391.9|7405.1|7390.1|99
1600318500000|2020-09-17 04:55:00|7406.7|7391.7|7407.4|7392.4|7408.3|7393.3|7406.7|7391.7|73
1600318800000|2020-09-17 05:00:00|7407.6|7392.6|7408.7|7393.7|7409.6|7394.6|7407.5|7392.5|107
1600319100000|2020-09-17 05:05:00|7408.8|7393.8|7409.5|7394.5|7410|7395|7408.3|7393.3|110
1600319400000|2020-09-17 05:10:00|7409.4|7394.4|7405.4|7390.4|7409.4|7394.4|7405.4|7390.4|89
1600319700000|2020-09-17 05:15:00|7405.6|7390.6|7402.6|7387.6|7405.9|7390.9|7401|7386|120
1600320000000|2020-09-17 05:20:00|7402.5|7387.5|7399.5|7384.5|7402.5|7387.5|7399.1|7384.1|80
1600320300000|2020-09-17 05:25:00|7399.4|7384.4|7399.3|7384.3|7399.9|7384.9|7398.9|7383.9|83
1600320600000|2020-09-17 05:30:00|7399.4|7384.4|7399.8|7384.8|7400.9|7385.9|7399.3|7384.3|76
1600320900000|2020-09-17 05:35:00|7399.9|7384.9|7399.8|7384.8|7401.2|7386.2|7399.5|7384.5|95
1600321200000|2020-09-17 05:40:00|7399.7|7384.7|7396.6|7381.6|7399.7|7384.7|7394.6|7379.6|82
1600321500000|2020-09-17 05:45:00|7396.5|7381.5|7396.8|7381.8|7398.8|7383.8|7396.5|7381.5|70
1600321800000|2020-09-17 05:50:00|7396.7|7381.7|7395.4|7380.4|7397.5|7382.5|7394.7|7379.7|35
1600322100000|2020-09-17 05:55:00|7395.5|7380.5|7397.2|7382.2|7397.8|7382.8|7395.2|7380.2|73
1600322400000|2020-09-17 06:00:00|7397.3|7382.3|7397.9|7382.9|7397.9|7382.9|7397.1|7382.1|38
1600322700000|2020-09-17 06:05:00|7397.8|7382.8|7402.5|7387.5|7403.4|7388.4|7397.5|7382.5|100
1600323000000|2020-09-17 06:10:00|7402.4|7387.4|7404|7389|7406.1|7391.1|7402.4|7387.4|104
1600323300000|2020-09-17 06:15:00|7404.4|7389.4|7406|7391|7406.8|7391.8|7404|7389|137
1600323600000|2020-09-17 06:20:00|7405.9|7390.9|7405.5|7390.5|7406.8|7391.8|7403.4|7388.4|77
1600323900000|2020-09-17 06:25:00|7405.6|7390.6|7403.6|7388.6|7406.4|7391.4|7402|7387|107
1600324200000|2020-09-17 06:30:00|7403.5|7388.5|7403|7388|7403.9|7388.9|7403|7388|53
1600324500000|2020-09-17 06:35:00|7403.1|7388.1|7401.8|7386.8|7403.3|7388.3|7398.8|7383.8|82
1600324800000|2020-09-17 06:40:00|7402|7387|7399.4|7384.4|7403.1|7388.1|7399.1|7384.1|110
1600325100000|2020-09-17 06:45:00|7399.5|7384.5|7399.5|7384.5|7400.3|7385.3|7399|7384|47
1600325400000|2020-09-17 06:50:00|7399.7|7384.7|7400.6|7385.6|7400.8|7385.8|7399|7384|61
1600325700000|2020-09-17 06:55:00|7400.3|7385.3|7399.4|7384.4|7401.6|7386.6|7399.3|7384.3|52
1600326000000|2020-09-17 07:00:00|7399.5|7384.5|7396.1|7381.1|7399.9|7384.9|7396|7381|116
1600326300000|2020-09-17 07:05:00|7396.2|7381.2|7396.6|7381.6|7397.4|7382.4|7394.3|7379.3|96
1600326600000|2020-09-17 07:10:00|7396.5|7381.5|7394.7|7379.7|7396.6|7381.6|7393.7|7378.7|99
1600326900000|2020-09-17 07:15:00|7394.6|7379.6|7400|7385|7400|7385|7394.1|7379.1|105
1600327200000|2020-09-17 07:20:00|7400.1|7385.1|7399.3|7384.3|7401.8|7386.8|7399.2|7384.2|72
1600327500000|2020-09-17 07:25:00|7399.5|7384.5|7397.2|7382.2|7399.8|7384.8|7396.9|7381.9|97
1600327800000|2020-09-17 07:30:00|7397.3|7382.3|7396.8|7381.8|7397.4|7382.4|7395.5|7380.5|56
1600328100000|2020-09-17 07:35:00|7396.7|7381.7|7395.6|7380.6|7396.7|7381.7|7395.2|7380.2|41
1600328400000|2020-09-17 07:40:00|7395.8|7380.8|7395.6|7380.6|7396.2|7381.2|7395.3|7380.3|47
1600328700000|2020-09-17 07:45:00|7395.8|7380.8|7398.9|7383.9|7398.9|7383.9|7395.8|7380.8|40
1600329000000|2020-09-17 07:50:00|7398.8|7383.8|7398.4|7383.4|7399.6|7384.6|7398.4|7383.4|41
1600329300000|2020-09-17 07:55:00|7398.3|7383.3|7397.8|7382.8|7398.3|7383.3|7396.7|7381.7|25
1600329600000|2020-09-17 08:00:00|7397.7|7382.7|7399.2|7384.2|7399.4|7384.4|7397|7382|26
1600329900000|2020-09-17 08:05:00|7399.3|7384.3|7397.6|7382.6|7399.3|7384.3|7396.5|7381.5|26
1600330200000|2020-09-17 08:10:00|7397.5|7382.5|7398.4|7383.4|7398.4|7383.4|7396.6|7381.6|34
1600330500000|2020-09-17 08:15:00|7398.3|7383.3|7396.1|7381.1|7398.4|7383.4|7395.6|7380.6|45
1600330800000|2020-09-17 08:20:00|7396.2|7381.2|7395.6|7380.6|7396.2|7381.2|7395|7380|65
1600331100000|2020-09-17 08:25:00|7395.5|7380.5|7392.8|7377.8|7395.9|7380.9|7392.5|7377.5|105
1600331400000|2020-09-17 08:30:00|7392.7|7377.7|7390.9|7375.9|7392.7|7377.7|7390.9|7375.9|54
1600331700000|2020-09-17 08:35:00|7391.2|7376.2|7392.4|7377.4|7392.8|7377.8|7390.9|7375.9|32
1600332000000|2020-09-17 08:40:00|7392.2|7377.2|7392.6|7377.6|7392.9|7377.9|7391.7|7376.7|11
1600332300000|2020-09-17 08:45:00|7393.1|7378.1|7391|7376|7393.4|7378.4|7389.6|7374.6|61
1600332600000|2020-09-17 08:50:00|7390.8|7375.8|7390.6|7375.6|7392.6|7377.6|7390.6|7375.6|26
1600332900000|2020-09-17 08:55:00|7390.5|7375.5|7392|7377|7392|7377|7390.5|7375.5|14
1600333200000|2020-09-17 09:00:00|7391.8|7376.8|7392|7377|7392.7|7377.7|7391.6|7376.6|13
1600333500000|2020-09-17 09:05:00|7392.4|7377.4|7395.6|7380.6|7395.6|7380.6|7391.8|7376.8|34
1600333800000|2020-09-17 09:10:00|7396|7381|7394|7379|7396.6|7381.6|7393.2|7378.2|60
1600334100000|2020-09-17 09:15:00|7394.4|7379.4|7394|7379|7396|7381|7393.8|7378.8|28
1600334400000|2020-09-17 09:20:00|7393.8|7378.8|7393|7378|7393.8|7378.8|7392.6|7377.6|34
1600334700000|2020-09-17 09:25:00|7393.4|7378.4|7394.4|7379.4|7394.6|7379.6|7393.1|7378.1|14
1600335000000|2020-09-17 09:30:00|7394.2|7379.2|7394.3|7379.3|7394.8|7379.8|7394|7379|13
1600335300000|2020-09-17 09:35:00|7394|7379|7393.4|7378.4|7394.2|7379.2|7393.4|7378.4|14
1600335600000|2020-09-17 09:40:00|7393|7378|7391.3|7376.3|7393.1|7378.1|7391.1|7376.1|50
1600335900000|2020-09-17 09:45:00|7391.4|7376.4|7391.3|7376.3|7393|7378|7390.7|7375.7|23
1600336200000|2020-09-17 09:50:00|7391|7376|7389.7|7374.7|7391.4|7376.4|7389.7|7374.7|37
1600336500000|2020-09-17 09:55:00|7389.8|7374.8|7389|7374|7390|7375|7388.8|7373.8|32
1600336800000|2020-09-17 10:00:00|7388.9|7373.9|7390.2|7375.2|7390.2|7375.2|7388.8|7373.8|136
1600337100000|2020-09-17 10:05:00|7391|7376|7391.6|7376.6|7391.8|7376.8|7391|7376|12
1600337400000|2020-09-17 10:10:00|7391.5|7376.5|7390.8|7375.8|7391.5|7376.5|7390.7|7375.7|4
1600337700000|2020-09-17 10:15:00|7390.9|7375.9|7391.3|7376.3|7391.6|7376.6|7390.9|7375.9|7
1600338000000|2020-09-17 10:20:00|7391.2|7376.2|7391.3|7376.3|7391.3|7376.3|7391|7376|7
1600338300000|2020-09-17 10:25:00|7391|7376|7391.1|7376.1|7391.4|7376.4|7391|7376|9
1600338600000|2020-09-17 10:30:00|7391|7376|7390.6|7375.6|7391.2|7376.2|7390.4|7375.4|10
1600338900000|2020-09-17 10:35:00|7390.7|7375.7|7391.9|7376.9|7391.9|7376.9|7390.7|7375.7|10
1600339200000|2020-09-17 10:40:00|7391.5|7376.5|7391.9|7376.9|7391.9|7376.9|7391.5|7376.5|2
1600339500000|2020-09-17 10:45:00|7391.8|7376.8|7392|7377|7392.3|7377.3|7391.8|7376.8|6
1600339800000|2020-09-17 10:50:00|7392.1|7377.1|7391.3|7376.3|7392.1|7377.1|7391|7376|8
1600340100000|2020-09-17 10:55:00|7391.5|7376.5|7391.5|7376.5|7391.7|7376.7|7391.3|7376.3|10
1600340400000|2020-09-17 11:00:00|7391.3|7376.3|7391.9|7376.9|7392.2|7377.2|7391|7376|26
1600340700000|2020-09-17 11:05:00|7392|7377|7394|7379|7394.4|7379.4|7392|7377|39
1600341000000|2020-09-17 11:10:00|7394.1|7379.1|7392.6|7377.6|7394.2|7379.2|7392|7377|19
1600341300000|2020-09-17 11:15:00|7392.7|7377.7|7391.3|7376.3|7393|7378|7391|7376|10
1600341600000|2020-09-17 11:20:00|7391.4|7376.4|7393.8|7378.8|7394|7379|7391.4|7376.4|16
1600341900000|2020-09-17 11:25:00|7393.7|7378.7|7394.6|7379.6|7394.6|7379.6|7393.6|7378.6|7
1600342200000|2020-09-17 11:30:00|7394|7379|7393.4|7378.4|7394|7379|7392.4|7377.4|8
1600342500000|2020-09-17 11:35:00|7392.8|7377.8|7393.8|7378.8|7393.9|7378.9|7392.8|7377.8|7
1600342800000|2020-09-17 11:40:00|7393.6|7378.6|7392.8|7377.8|7393.6|7378.6|7392.8|7377.8|6
1600343100000|2020-09-17 11:45:00|7393|7378|7392|7377|7393|7378|7392|7377|7
1600343700000|2020-09-17 11:55:00|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|1
1600344000000|2020-09-17 12:00:00|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|1
1600344300000|2020-09-17 12:05:00|7392.6|7377.6|7393|7378|7393.4|7378.4|7392.6|7377.6|5
1600344600000|2020-09-17 12:10:00|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|1
1600344900000|2020-09-17 12:15:00|7393|7378|7393|7378|7393|7378|7392.3|7377.3|6
1600345200000|2020-09-17 12:20:00|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|1
1600345800000|2020-09-17 12:30:00|7392.6|7377.6|7392.8|7377.8|7392.8|7377.8|7392.6|7377.6|2
1600346100000|2020-09-17 12:35:00|7393|7378|7393.6|7378.6|7393.8|7378.8|7393|7378|26
1600346400000|2020-09-17 12:40:00|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|7393.1|7378.1|3
1600346700000|2020-09-17 12:45:00|7393.1|7378.1|7393.4|7378.4|7393.4|7378.4|7393.1|7378.1|2
1600347000000|2020-09-17 12:50:00|7393.1|7378.1|7393.7|7378.7|7393.7|7378.7|7392.5|7377.5|11
1600347300000|2020-09-17 12:55:00|7393.6|7378.6|7393.1|7378.1|7393.6|7378.6|7393|7378|11
1600347600000|2020-09-17 13:00:00|7393.2|7378.2|7393.1|7378.1|7393.3|7378.3|7393|7378|5
1600347900000|2020-09-17 13:05:00|7393|7378|7394|7379|7395.7|7380.7|7393|7378|102
1600348200000|2020-09-17 13:10:00|7394.1|7379.1|7395.4|7380.4|7395.4|7380.4|7394.1|7379.1|16
1600348500000|2020-09-17 13:15:00|7395.3|7380.3|7396.4|7381.4|7396.8|7381.8|7395|7380|24
1600348800000|2020-09-17 13:20:00|7396.5|7381.5|7395.8|7380.8|7397.2|7382.2|7395.8|7380.8|35
1600349100000|2020-09-17 13:25:00|7395.5|7380.5|7395.8|7380.8|7395.8|7380.8|7395.3|7380.3|3
1600349400000|2020-09-17 13:30:00|7396.1|7381.1|7396.1|7381.1|7397.3|7382.3|7395.8|7380.8|16
1600349700000|2020-09-17 13:35:00|7396.3|7381.3|7395.8|7380.8|7396.3|7381.3|7395.7|7380.7|9
1600350000000|2020-09-17 13:40:00|7395.7|7380.7|7395.6|7380.6|7395.8|7380.8|7395|7380|9
1600350300000|2020-09-17 13:45:00|7395.3|7380.3|7398.9|7373.9|7400.1|7380.4|7395.2|7373.8|56
1600350600000|2020-09-17 13:50:00|7399|7374|7397.3|7372.3|7399|7374|7397.1|7372.1|214
1600350900000|2020-09-17 13:55:00|7397.4|7372.4|7393.8|7378.8|7399.7|7379.1|7393.5|7372.1|201
1600351200000|2020-09-17 14:00:00|7394|7379|7394.6|7379.6|7394.6|7379.6|7394|7379|15
1600351500000|2020-09-17 14:05:00|7393.9|7378.9|7396.6|7371.6|7396.6|7378.9|7391.6|7370.8|18
1600351800000|2020-09-17 14:10:00|7391.6|7376.6|7392.1|7377.1|7392.1|7377.1|7391.5|7376.5|5
1600352100000|2020-09-17 14:15:00|7391.8|7376.8|7392.6|7377.6|7392.6|7377.6|7391.5|7376.5|7
1600352400000|2020-09-17 14:20:00|7392.3|7377.3|7394.6|7369.6|7394.6|7377.3|7389.2|7369.4|41
1600352700000|2020-09-17 14:25:00|7394.7|7369.7|7389.8|7374.8|7395.1|7375.3|7388.8|7369.6|24
1600353000000|2020-09-17 14:30:00|7389.5|7374.5|7389.8|7374.8|7389.8|7374.8|7388.8|7373.8|11
1600353300000|2020-09-17 14:35:00|7389.3|7374.3|7389|7374|7390.4|7375.4|7389|7374|14
1600353600000|2020-09-17 14:40:00|7389.1|7374.1|7389|7374|7389.1|7374.1|7388.8|7373.8|5
1600353900000|2020-09-17 14:45:00|7388.6|7373.6|7389.1|7374.1|7389.1|7374.1|7388.6|7373.6|3
1600354200000|2020-09-17 14:50:00|7389|7374|7388.6|7373.6|7389|7374|7388.5|7373.5|4
1600354500000|2020-09-17 14:55:00|7388.5|7373.5|7388.8|7373.8|7388.8|7373.8|7388.5|7373.5|2
1600354800000|2020-09-17 15:00:00|7389.3|7374.3|7394.5|7369.5|7395|7375|7389.3|7369.4|38
1600355100000|2020-09-17 15:05:00|7394.4|7369.4|7394.5|7369.5|7394.7|7369.7|7394.4|7369.4|29
1600355400000|2020-09-17 15:10:00|7394.4|7369.4|7395.7|7370.7|7395.8|7370.8|7394.4|7369.4|224
1600355700000|2020-09-17 15:15:00|7395.6|7370.6|7395.1|7370.1|7396|7371|7395.1|7370.1|226
1600356000000|2020-09-17 15:20:00|7395.2|7370.2|7395.1|7370.1|7395.2|7370.2|7395.1|7370.1|6
1600356300000|2020-09-17 15:25:00|7395|7370|7389.7|7374.7|7396.3|7375.6|7389.4|7369.6|50
1600356600000|2020-09-17 15:30:00|7389.6|7374.6|7389.6|7374.6|7389.6|7374.6|7389.6|7374.6|1
1600356900000|2020-09-17 15:35:00|7389.5|7374.5|7389.6|7374.6|7389.7|7374.7|7389.4|7374.4|6
1600357200000|2020-09-17 15:40:00|7389.9|7374.9|7395.1|7370.1|7395.5|7375|7389.9|7370|10
1600357500000|2020-09-17 15:45:00|7395.2|7370.2|7395.1|7370.1|7395.3|7370.3|7395|7370|18
1600357800000|2020-09-17 15:50:00|7395.2|7370.2|7394.9|7369.9|7395.3|7370.3|7394.8|7369.8|10
1600358100000|2020-09-17 15:55:00|7395|7370|7395|7370|7395|7370|7395|7370|1
1600358700000|2020-09-17 16:05:00|7394.8|7369.8|7390.5|7375.5|7394.8|7375.5|7390.4|7369.8|3
1600359300000|2020-09-17 16:15:00|7391|7376|7391.9|7376.9|7392.5|7377.5|7391|7376|8
1600359900000|2020-09-17 16:25:00|7392.5|7377.5|7390.8|7375.8|7393.3|7378.3|7390.8|7375.8|16
1600360200000|2020-09-17 16:30:00|7390.7|7375.7|7391|7376|7391.4|7376.4|7390.2|7375.2|11
1600360500000|2020-09-17 16:35:00|7391.4|7376.4|7392.1|7377.1|7392.1|7377.1|7391.4|7376.4|3
1600361700000|2020-09-17 16:55:00|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|1
1600363500000|2020-09-17 17:25:00|7392|7377|7392|7377|7392|7377|7391.6|7376.6|4
1600364400000|2020-09-17 17:40:00|7391.8|7376.8|7391.1|7376.1|7391.8|7376.8|7391.1|7376.1|6
1600364700000|2020-09-17 17:45:00|7391.2|7376.2|7391.3|7376.3|7391.3|7376.3|7391.2|7376.2|2
1600365000000|2020-09-17 17:50:00|7391.4|7376.4|7391.3|7376.3|7391.4|7376.4|7391.3|7376.3|4
1600365600000|2020-09-17 18:00:00|7391.1|7376.1|7391.1|7376.1|7391.1|7376.1|7391|7376|3
1600366200000|2020-09-17 18:10:00|7390.8|7375.8|7395.9|7370.9|7395.9|7375.8|7390.8|7370.3|5
1600366500000|2020-09-17 18:15:00|7395.8|7370.8|7395.8|7370.8|7395.8|7370.8|7395.8|7370.8|1
1600367100000|2020-09-17 18:25:00|7390|7375|7390.1|7375.1|7390.1|7375.1|7389.6|7374.6|5
1600367400000|2020-09-17 18:30:00|7390.3|7375.3|7390.1|7375.1|7390.3|7375.3|7390.1|7375.1|2
1600369200000|2020-09-17 19:00:00|7390.5|7375.5|7391.1|7376.1|7391.1|7376.1|7390.5|7375.5|5
1600369800000|2020-09-17 19:10:00|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|1
1600370100000|2020-09-17 19:15:00|7395.1|7370.1|7389.4|7374.4|7395.1|7374.4|7389.4|7370.1|2
1600370400000|2020-09-17 19:20:00|7389.3|7374.3|7387.8|7372.8|7389.3|7374.3|7387.8|7372.8|3
1600370700000|2020-09-17 19:25:00|7388|7373|7391.1|7366.1|7393.6|7373|7387.4|7364.8|14
1600371000000|2020-09-17 19:30:00|7391.7|7366.7|7392.8|7367.8|7392.8|7367.8|7391.7|7366.7|2
1600371300000|2020-09-17 19:35:00|7394.4|7369.4|7394.4|7369.4|7394.4|7369.4|7393.7|7368.7|9
1600371600000|2020-09-17 19:40:00|7394.1|7369.1|7394.3|7369.3|7394.4|7369.4|7394.1|7369.1|5
1600371900000|2020-09-17 19:45:00|7393.7|7368.7|7391.6|7366.6|7393.7|7368.7|7391.3|7366.3|8
1600372200000|2020-09-17 19:50:00|7391.7|7366.7|7392.6|7367.6|7393.2|7368.2|7391.7|7366.7|5
1600372500000|2020-09-17 19:55:00|7392.3|7367.3|7392.3|7367.3|7392.6|7367.6|7392.2|7367.2|6
1600396200000|2020-09-18 02:30:00|7381.7|7356.7|7378.5|7353.5|7381.7|7356.7|7377.1|7352.1|25
1600396500000|2020-09-18 02:35:00|7378.4|7353.4|7379.5|7354.5|7380|7355|7377.6|7352.6|25
1600396800000|2020-09-18 02:40:00|7380.2|7355.2|7384.7|7359.7|7384.9|7362.4|7375.5|7355.2|15
1600397400000|2020-09-18 02:50:00|7384.4|7359.4|7385.2|7360.2|7385.9|7360.9|7384.4|7359.4|6
1600397700000|2020-09-18 02:55:00|7385.9|7360.9|7383|7358|7386|7361|7383|7358|5
1600398000000|2020-09-18 03:00:00|7383.1|7358.1|7383.3|7358.3|7383.3|7358.3|7383|7358|6
1600398300000|2020-09-18 03:05:00|7382|7357|7381.8|7356.8|7382.7|7357.7|7381.8|7356.8|12
1600398600000|2020-09-18 03:10:00|7381.4|7356.4|7379.9|7354.9|7381.4|7356.4|7379.7|7354.7|8
1600398900000|2020-09-18 03:15:00|7379.8|7354.8|7380.6|7355.6|7380.7|7355.7|7379.8|7354.8|7
1600399200000|2020-09-18 03:20:00|7380.7|7355.7|7381.2|7356.2|7381.2|7356.2|7380.7|7355.7|4
1600399500000|2020-09-18 03:25:00|7381.1|7356.1|7381.3|7356.3|7381.3|7356.3|7381.1|7356.1|2
1600399800000|2020-09-18 03:30:00|7382.6|7357.6|7375.3|7360.3|7383.8|7363.1|7374.2|7355.2|185
1600400100000|2020-09-18 03:35:00|7375.5|7360.5|7374.1|7359.1|7375.6|7360.6|7372.3|7357.3|171
1600400400000|2020-09-18 03:40:00|7374.4|7359.4|7376.1|7361.1|7376.1|7361.1|7373.3|7358.3|130
1600400700000|2020-09-18 03:45:00|7376|7361|7374.8|7359.8|7376.1|7361.1|7373.4|7358.4|92
1600401000000|2020-09-18 03:50:00|7374.7|7359.7|7375.9|7360.9|7376.1|7361.1|7374.6|7359.6|72
1600401300000|2020-09-18 03:55:00|7375.8|7360.8|7376.6|7361.6|7377.7|7362.7|7375|7360|111
1600401600000|2020-09-18 04:00:00|7376.8|7361.8|7374.4|7359.4|7377.4|7362.4|7374|7359|119
1600401900000|2020-09-18 04:05:00|7374.3|7359.3|7375.1|7360.1|7375.2|7360.2|7373.5|7358.5|156
1600402200000|2020-09-18 04:10:00|7375|7360|7375|7360|7375.3|7360.3|7373.2|7358.2|93
1600402500000|2020-09-18 04:15:00|7375.1|7360.1|7375.3|7360.3|7375.7|7360.7|7374.6|7359.6|83
1600402800000|2020-09-18 04:20:00|7375.4|7360.4|7376|7361|7376.3|7361.3|7375.3|7360.3|40
1600403100000|2020-09-18 04:25:00|7375.6|7360.6|7374.8|7359.8|7375.9|7360.9|7374.7|7359.7|58
1600403400000|2020-09-18 04:30:00|7374.6|7359.6|7373.4|7358.4|7374.6|7359.6|7371.1|7356.1|143
1600403700000|2020-09-18 04:35:00|7373.5|7358.5|7369.7|7354.7|7373.5|7358.5|7369.4|7354.4|114
1600404000000|2020-09-18 04:40:00|7369.8|7354.8|7368.9|7353.9|7371.8|7356.8|7368.9|7353.9|78
1600404300000|2020-09-18 04:45:00|7368.8|7353.8|7362.6|7347.6|7369|7354|7358.2|7343.2|279
1600404600000|2020-09-18 04:50:00|7362.5|7347.5|7361|7346|7363.3|7348.3|7360.1|7345.1|156
1600404900000|2020-09-18 04:55:00|7361.2|7346.2|7364.5|7349.5|7365.3|7350.3|7361.2|7346.2|133
1600405200000|2020-09-18 05:00:00|7364.1|7349.1|7363.6|7348.6|7364.6|7349.6|7362.8|7347.8|66
1600405500000|2020-09-18 05:05:00|7363.5|7348.5|7364.2|7349.2|7364.3|7349.3|7362.5|7347.5|88
1600405800000|2020-09-18 05:10:00|7364.3|7349.3|7363.5|7348.5|7364.4|7349.4|7362.7|7347.7|80
1600406100000|2020-09-18 05:15:00|7363.7|7348.7|7363.7|7348.7|7363.9|7348.9|7362.9|7347.9|44
1600406400000|2020-09-18 05:20:00|7363.5|7348.5|7361.5|7346.5|7363.5|7348.5|7359.9|7344.9|104
1600406700000|2020-09-18 05:25:00|7361.6|7346.6|7362.3|7347.3|7362.7|7347.7|7361.6|7346.6|19
1600407000000|2020-09-18 05:30:00|7362.5|7347.5|7364.3|7349.3|7368.5|7349.8|7362.5|7343.5|24
1600407300000|2020-09-18 05:35:00|7364.7|7349.7|7367.3|7352.3|7367.7|7352.7|7364.5|7349.5|34
1600407600000|2020-09-18 05:40:00|7367.5|7352.5|7368.7|7353.7|7373.9|7355.9|7367.5|7348.9|77
1600407900000|2020-09-18 05:45:00|7368.8|7353.8|7366.1|7351.1|7368.8|7353.8|7365.3|7350.3|102
1600408200000|2020-09-18 05:50:00|7366.3|7351.3|7364.5|7349.5|7366.7|7351.7|7364|7349|94
1600408500000|2020-09-18 05:55:00|7364.4|7349.4|7362.2|7347.2|7364.5|7349.5|7361.1|7346.1|120
1600408800000|2020-09-18 06:00:00|7362.1|7347.1|7363.6|7348.6|7364.3|7349.3|7361.6|7346.6|101
1600409100000|2020-09-18 06:05:00|7363.5|7348.5|7363.8|7348.8|7364.7|7349.7|7362.4|7347.4|70
1600409400000|2020-09-18 06:10:00|7363.9|7348.9|7362.7|7347.7|7364.2|7349.2|7360.1|7345.1|86
1600409700000|2020-09-18 06:15:00|7362.5|7347.5|7353.7|7338.7|7362.5|7347.5|7352.6|7337.6|177
1600410000000|2020-09-18 06:20:00|7353.8|7338.8|7362.1|7347.1|7363.2|7348.2|7348.8|7333.8|238
1600410300000|2020-09-18 06:25:00|7362.2|7347.2|7361.7|7346.7|7364.7|7349.7|7358.3|7343.3|190
1600410600000|2020-09-18 06:30:00|7361.4|7346.4|7355.7|7340.7|7362|7347|7354.4|7339.4|205
1600410900000|2020-09-18 06:35:00|7355.5|7340.5|7355.6|7340.6|7356.5|7341.5|7353.5|7338.5|152
1600411200000|2020-09-18 06:40:00|7355.7|7340.7|7356.2|7341.2|7358.1|7343.1|7355.7|7340.7|81
1600411500000|2020-09-18 06:45:00|7356.1|7341.1|7355.3|7340.3|7356.6|7341.6|7353.8|7338.8|102
1600411800000|2020-09-18 06:50:00|7355.2|7340.2|7348.9|7333.9|7355.4|7340.4|7348.9|7333.9|123
1600412100000|2020-09-18 06:55:00|7348.8|7333.8|7351.1|7336.1|7351.4|7336.4|7343.1|7328.1|172
1600412400000|2020-09-18 07:00:00|7350.9|7335.9|7349|7334|7352.6|7337.6|7347.2|7332.2|188
1600412700000|2020-09-18 07:05:00|7349.1|7334.1|7353.5|7338.5|7353.5|7338.5|7348.6|7333.6|93
1600413000000|2020-09-18 07:10:00|7353.6|7338.6|7358.3|7343.3|7360.3|7345.3|7353.6|7338.6|195
1600413300000|2020-09-18 07:15:00|7358.2|7343.2|7359.8|7344.8|7360.8|7345.8|7357.5|7342.5|176
1600413600000|2020-09-18 07:20:00|7359.9|7344.9|7360.4|7345.4|7360.5|7345.5|7358.9|7343.9|102
1600413900000|2020-09-18 07:25:00|7360.3|7345.3|7363.2|7348.2|7363.8|7348.8|7359.9|7344.9|108
1600414200000|2020-09-18 07:30:00|7363.3|7348.3|7364.7|7349.7|7365|7350|7362.4|7347.4|109
1600414500000|2020-09-18 07:35:00|7365|7350|7369.2|7354.2|7369.4|7354.4|7365|7350|155
1600414800000|2020-09-18 07:40:00|7369.1|7354.1|7366.5|7351.5|7370.9|7355.9|7365.7|7350.7|154
1600415100000|2020-09-18 07:45:00|7366.6|7351.6|7372.4|7357.4|7372.4|7357.4|7366.6|7351.6|139
1600415400000|2020-09-18 07:50:00|7372.5|7357.5|7373.5|7358.5|7374.1|7359.1|7371.9|7356.9|88
1600415700000|2020-09-18 07:55:00|7373.8|7358.8|7376.9|7361.9|7377|7362|7373.1|7358.1|124
1600416000000|2020-09-18 08:00:00|7376.5|7361.5|7378.8|7363.8|7378.8|7363.8|7375.7|7360.7|86
1600416300000|2020-09-18 08:05:00|7378.6|7363.6|7379.3|7364.3|7380|7365|7377.5|7362.5|77
1600416600000|2020-09-18 08:10:00|7379.4|7364.4|7376.2|7361.2|7381.4|7366.4|7375.7|7360.7|173
1600416900000|2020-09-18 08:15:00|7376.1|7361.1|7368.5|7353.5|7376.3|7361.3|7366|7351|175
1600417200000|2020-09-18 08:20:00|7368.3|7353.3|7369.1|7354.1|7369.1|7354.1|7367.4|7352.4|57
1600417500000|2020-09-18 08:25:00|7369.2|7354.2|7372.3|7357.3|7373|7358|7369|7354|96
1600417800000|2020-09-18 08:30:00|7372.2|7357.2|7374.3|7359.3|7375.1|7360.1|7372.1|7357.1|137
1600418100000|2020-09-18 08:35:00|7374.4|7359.4|7372.9|7357.9|7374.7|7359.7|7372.4|7357.4|68
1600418400000|2020-09-18 08:40:00|7372.8|7357.8|7374.1|7359.1|7374.8|7359.8|7372.8|7357.8|54
1600418700000|2020-09-18 08:45:00|7374.3|7359.3|7374.2|7359.2|7374.5|7359.5|7373.5|7358.5|25
1600419000000|2020-09-18 08:50:00|7374.3|7359.3|7373.2|7358.2|7375.5|7360.5|7372.6|7357.6|55
1600419300000|2020-09-18 08:55:00|7373.4|7358.4|7373|7358|7373.4|7358.4|7373|7358|6
1600419600000|2020-09-18 09:00:00|7372.8|7357.8|7373|7358|7373.4|7358.4|7372.8|7357.8|9
1600419900000|2020-09-18 09:05:00|7373.1|7358.1|7373.6|7358.6|7374.5|7359.5|7373|7358|36
1600420200000|2020-09-18 09:10:00|7373.2|7358.2|7372.2|7357.2|7373.2|7358.2|7371.9|7356.9|19
1600420500000|2020-09-18 09:15:00|7371.9|7356.9|7371|7356|7371.9|7356.9|7371|7356|16
1600420800000|2020-09-18 09:20:00|7370.7|7355.7|7370.6|7355.6|7371.2|7356.2|7370.5|7355.5|14
1600421100000|2020-09-18 09:25:00|7370.7|7355.7|7371|7356|7371.2|7356.2|7370.4|7355.4|7
1600421400000|2020-09-18 09:30:00|7371.4|7356.4|7372.4|7357.4|7372.4|7357.4|7370.4|7355.4|13
1600421700000|2020-09-18 09:35:00|7372.3|7357.3|7370.8|7355.8|7372.4|7357.4|7370.8|7355.8|21
1600422000000|2020-09-18 09:40:00|7371.6|7356.6|7370|7355|7371.6|7356.6|7369.8|7354.8|11
1600422300000|2020-09-18 09:45:00|7370.2|7355.2|7370.4|7355.4|7370.6|7355.6|7370|7355|8
1600422600000|2020-09-18 09:50:00|7370.3|7355.3|7370.4|7355.4|7370.4|7355.4|7370|7355|10
1600422900000|2020-09-18 09:55:00|7370|7355|7371.8|7356.8|7371.8|7356.8|7369.8|7354.8|14
1600423200000|2020-09-18 10:00:00|7372|7357|7372.7|7357.7|7372.7|7357.7|7371.8|7356.8|3
1600423500000|2020-09-18 10:05:00|7372.9|7357.9|7371.7|7356.7|7373|7358|7370.8|7355.8|33
1600423800000|2020-09-18 10:10:00|7371.6|7356.6|7371.3|7356.3|7371.6|7356.6|7371.3|7356.3|6
1600424100000|2020-09-18 10:15:00|7371.5|7356.5|7372|7357|7372.6|7357.6|7371.5|7356.5|17
1600424400000|2020-09-18 10:20:00|7371.8|7356.8|7370.4|7355.4|7371.8|7356.8|7370.4|7355.4|7
1600424700000|2020-09-18 10:25:00|7370.6|7355.6|7371.1|7356.1|7371.4|7356.4|7370.6|7355.6|5
1600425000000|2020-09-18 10:30:00|7371.3|7356.3|7371.1|7356.1|7371.3|7356.3|7371.1|7356.1|2
1600425300000|2020-09-18 10:35:00|7370.9|7355.9|7370.5|7355.5|7371|7356|7370.1|7355.1|20
1600425600000|2020-09-18 10:40:00|7370.6|7355.6|7371.4|7356.4|7371.4|7356.4|7370.5|7355.5|19
1600425900000|2020-09-18 10:45:00|7371.2|7356.2|7370.4|7355.4|7371.2|7356.2|7370.4|7355.4|9
1600426200000|2020-09-18 10:50:00|7370.6|7355.6|7370.4|7355.4|7370.8|7355.8|7370.4|7355.4|4
1600426500000|2020-09-18 10:55:00|7370.8|7355.8|7370|7355|7370.8|7355.8|7370|7355|6
1600426800000|2020-09-18 11:00:00|7370.1|7355.1|7370|7355|7370.4|7355.4|7370|7355|3
1600428300000|2020-09-18 11:25:00|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|1
1600428600000|2020-09-18 11:30:00|7370|7355|7370|7355|7370|7355|7370|7355|1
1600428900000|2020-09-18 11:35:00|7370.7|7355.7|7371.9|7356.9|7371.9|7356.9|7370.6|7355.6|7
1600429200000|2020-09-18 11:40:00|7372.2|7357.2|7379.5|7354.5|7379.5|7360.5|7372.2|7352.5|14
1600429500000|2020-09-18 11:45:00|7374.9|7359.9|7374.9|7359.9|7379.5|7359.9|7374.9|7353.6|7
1600429800000|2020-09-18 11:50:00|7374.8|7359.8|7382.8|7367.8|7386.1|7368.1|7374.7|7359.7|41
1600430100000|2020-09-18 11:55:00|7383.1|7368.1|7390.1|7375.1|7390.7|7375.7|7382.5|7367.5|153
1600430400000|2020-09-18 12:00:00|7390.2|7375.2|7393.9|7378.9|7393.9|7378.9|7390.1|7375.1|26
1600430700000|2020-09-18 12:05:00|7393.8|7378.8|7392.7|7377.7|7394.4|7379.4|7391.4|7376.4|35
1600431000000|2020-09-18 12:10:00|7392.1|7377.1|7391.3|7376.3|7393.4|7378.4|7390.4|7375.4|29
1600431300000|2020-09-18 12:15:00|7390.5|7375.5|7392.3|7377.3|7392.8|7377.8|7390.5|7375.5|12
1600431600000|2020-09-18 12:20:00|7392.5|7377.5|7392.5|7377.5|7393.6|7378.6|7392.3|7377.3|19
1600431900000|2020-09-18 12:25:00|7392.7|7377.7|7395.3|7370.3|7395.7|7377.7|7390.5|7370.3|8
1600432200000|2020-09-18 12:30:00|7388.4|7373.4|7389.3|7374.3|7389.3|7374.3|7388.4|7373.4|2
1600432500000|2020-09-18 12:35:00|7386.7|7371.7|7386.2|7371.2|7387.6|7372.6|7386.2|7371.2|7
1600432800000|2020-09-18 12:40:00|7389.3|7364.3|7389.2|7364.2|7389.6|7364.6|7389|7364|8
1600433100000|2020-09-18 12:45:00|7383.2|7368.2|7383|7368|7383.2|7368.2|7381.2|7366.2|5
1600433400000|2020-09-18 12:50:00|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|1
1600433700000|2020-09-18 12:55:00|7387.1|7362.1|7381.4|7366.4|7387.4|7366.8|7381.4|7361.8|12
1600434000000|2020-09-18 13:00:00|7381.3|7366.3|7383.6|7358.6|7385.3|7366.4|7381.3|7358.6|51
1600434300000|2020-09-18 13:05:00|7383.5|7358.5|7383|7358|7383.6|7358.6|7382.9|7357.9|177
1600434600000|2020-09-18 13:10:00|7383.1|7358.1|7383.2|7358.2|7383.3|7358.3|7382.8|7357.8|271
1600434900000|2020-09-18 13:15:00|7383.1|7358.1|7383.1|7358.1|7383.2|7358.2|7382.9|7357.9|345
1600435200000|2020-09-18 13:20:00|7383.2|7358.2|7387|7362|7387|7362|7383|7358|95
1600435500000|2020-09-18 13:25:00|7387.2|7362.2|7386.7|7361.7|7387.7|7362.7|7386.7|7361.7|4
1600436100000|2020-09-18 13:35:00|7386.9|7361.9|7388.3|7363.3|7388.5|7367.7|7382.6|7361.9|15
1600436400000|2020-09-18 13:40:00|7388.7|7363.7|7389.5|7364.5|7389.5|7364.5|7388.3|7363.3|13
1600436700000|2020-09-18 13:45:00|7389.6|7364.6|7395|7370|7395|7372.8|7387.8|7364.6|42
1600437000000|2020-09-18 13:50:00|7394.9|7369.9|7395.1|7370.1|7395.5|7370.5|7394.9|7369.9|10
1600437600000|2020-09-18 14:00:00|7394.9|7369.9|7391.3|7366.3|7395.1|7373.5|7387.6|7366.1|23
1600437900000|2020-09-18 14:05:00|7391.2|7366.2|7383.9|7368.9|7391.4|7369|7383.8|7364.5|28
1600438200000|2020-09-18 14:10:00|7384|7369|7383.9|7368.9|7384.1|7369.1|7383.9|7368.9|3
1600438800000|2020-09-18 14:20:00|7384|7369|7386.8|7361.8|7389.9|7369|7383.3|7360.9|60
1600439100000|2020-09-18 14:25:00|7386.9|7361.9|7382.6|7367.6|7387.6|7367.6|7382.6|7361.8|5
1600439400000|2020-09-18 14:30:00|7383|7368|7384.9|7369.9|7384.9|7369.9|7381.9|7366.9|8
1600439700000|2020-09-18 14:35:00|7384.6|7369.6|7384.8|7369.8|7384.8|7369.8|7384.4|7369.4|6
1600440000000|2020-09-18 14:40:00|7384.7|7369.7|7384.5|7369.5|7384.8|7369.8|7384.3|7369.3|6
1600440300000|2020-09-18 14:45:00|7384.6|7369.6|7384.6|7369.6|7384.6|7369.6|7384.6|7369.6|1
1600440900000|2020-09-18 14:55:00|7384.2|7369.2|7384.5|7369.5|7384.8|7369.8|7384.2|7369.2|16
1600441200000|2020-09-18 15:00:00|7384.4|7369.4|7384.7|7369.7|7384.9|7369.9|7384.4|7369.4|9
1600441500000|2020-09-18 15:05:00|7384.6|7369.6|7383.6|7368.6|7384.6|7369.6|7383.6|7368.6|6
1600441800000|2020-09-18 15:10:00|7383.3|7368.3|7382.9|7367.9|7383.3|7368.3|7382.8|7367.8|6
1600442100000|2020-09-18 15:15:00|7383.1|7368.1|7387.5|7362.5|7387.5|7368.1|7381.8|7362.1|8
1600442400000|2020-09-18 15:20:00|7387.6|7362.6|7387.6|7362.6|7387.6|7362.6|7387.6|7362.6|1
1600442700000|2020-09-18 15:25:00|7387.9|7362.9|7389.1|7364.1|7389.1|7364.1|7387.9|7362.9|5
1600443000000|2020-09-18 15:30:00|7389.2|7364.2|7391.1|7366.1|7391.1|7366.1|7389.2|7364.2|6
1600443300000|2020-09-18 15:35:00|7391.3|7366.3|7393.3|7368.3|7393.3|7368.3|7391.3|7366.3|11
1600443600000|2020-09-18 15:40:00|7393.2|7368.2|7394.9|7369.9|7394.9|7369.9|7393|7368|15
1600443900000|2020-09-18 15:45:00|7394.8|7369.8|7394.9|7369.9|7394.9|7369.9|7394.8|7369.8|2
1600444200000|2020-09-18 15:50:00|7394.8|7369.8|7390.8|7375.8|7395.6|7375.8|7389.8|7369.8|14
1600444500000|2020-09-18 15:55:00|7390.6|7375.6|7391.7|7366.7|7393.6|7375.6|7387.5|7366.2|30
1600444800000|2020-09-18 16:00:00|7391.5|7366.5|7383.9|7368.9|7391.5|7369.3|7383.9|7365.7|12
1600445100000|2020-09-18 16:05:00|7383.6|7368.6|7383.8|7368.8|7383.8|7368.8|7383.6|7368.6|2
1600445400000|2020-09-18 16:10:00|7383.5|7368.5|7384|7369|7384|7369|7383.5|7368.5|5
1600445700000|2020-09-18 16:15:00|7383.8|7368.8|7383.8|7368.8|7384.2|7369.2|7383.8|7368.8|10
1600446000000|2020-09-18 16:20:00|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|1
1600446300000|2020-09-18 16:25:00|7383.8|7368.8|7383.5|7368.5|7383.8|7368.8|7383.3|7368.3|8
1600446600000|2020-09-18 16:30:00|7383.6|7368.6|7383.6|7368.6|7383.6|7368.6|7383.6|7368.6|1
1600447200000|2020-09-18 16:40:00|7383.7|7368.7|7382.8|7367.8|7383.7|7368.7|7381.6|7366.6|10
1600447500000|2020-09-18 16:45:00|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|1
1600447800000|2020-09-18 16:50:00|7382.8|7367.8|7383.1|7368.1|7383.1|7368.1|7382.8|7367.8|3
1600448400000|2020-09-18 17:00:00|7383.2|7368.2|7383.3|7368.3|7383.3|7368.3|7383.2|7368.2|2
1600449000000|2020-09-18 17:10:00|7383.4|7368.4|7383.3|7368.3|7383.6|7368.6|7383.3|7368.3|4
1600449300000|2020-09-18 17:15:00|7383.7|7368.7|7384.5|7369.5|7390.8|7369.6|7383.7|7365.8|13
1600449600000|2020-09-18 17:20:00|7384.6|7369.6|7390.8|7365.8|7390.8|7370.1|7384.6|7365.8|5
1600449900000|2020-09-18 17:25:00|7386.7|7371.7|7387.1|7372.1|7387.3|7372.3|7386.7|7371.7|5
1600450200000|2020-09-18 17:30:00|7387.2|7372.2|7386.8|7371.8|7387.3|7372.3|7386.8|7371.8|4
1600450500000|2020-09-18 17:35:00|7387|7372|7386.8|7371.8|7387|7372|7386.8|7371.8|6
1600451700000|2020-09-18 17:55:00|7387.3|7372.3|7387.3|7372.3|7387.3|7372.3|7387|7372|3
1600452000000|2020-09-18 18:00:00|7387.6|7372.6|7388|7373|7388.2|7373.2|7387.6|7372.6|8
1600453800000|2020-09-18 18:30:00|7387.9|7372.9|7387.7|7372.7|7387.9|7372.9|7387.1|7372.1|6
1600455000000|2020-09-18 18:50:00|7388|7373|7388|7373|7388|7373|7388|7373|1
1600456500000|2020-09-18 19:15:00|7388.2|7373.2|7388|7373|7388.3|7373.3|7388|7373|3
1600457400000|2020-09-18 19:30:00|7388.2|7373.2|7394.6|7369.6|7394.9|7373.2|7388.2|7369.6|6
1600458600000|2020-09-18 19:50:00|7391|7376|7395.8|7370.8|7395.8|7377|7391|7370.4|4
1600458900000|2020-09-18 19:55:00|7396.7|7371.7|7395.8|7370.8|7397|7372|7395.8|7370.8|6
1600655400000|2020-09-21 02:30:00|7380.4|7355.4|7380.4|7355.4|7380.5|7355.5|7380.1|7355.1|111
1600655700000|2020-09-21 02:35:00|7380.9|7355.9|7380.7|7355.7|7380.9|7355.9|7379.6|7354.6|125
1600656000000|2020-09-21 02:40:00|7380.9|7355.9|7380.8|7355.8|7380.9|7355.9|7379.7|7354.7|123
1600656300000|2020-09-21 02:45:00|7380.9|7355.9|7380.8|7355.8|7380.9|7355.9|7380.5|7355.5|40
1600656600000|2020-09-21 02:50:00|7380.7|7355.7|7380.4|7355.4|7380.9|7355.9|7379.9|7354.9|128
1600656900000|2020-09-21 02:55:00|7380.3|7355.3|7380.4|7355.4|7380.4|7355.4|7379.9|7354.9|123
1600657200000|2020-09-21 03:00:00|7380.3|7355.3|7380.1|7355.1|7380.4|7355.4|7379.7|7354.7|70
1600657500000|2020-09-21 03:05:00|7380.4|7355.4|7376|7361|7381|7361|7375.9|7355.1|26
1600657800000|2020-09-21 03:10:00|7376.1|7361.1|7383|7358|7383|7361.1|7376.1|7356.7|10
1600658100000|2020-09-21 03:15:00|7382.9|7357.9|7380.2|7355.2|7383.1|7358.1|7379.7|7354.7|22
1600658400000|2020-09-21 03:20:00|7379.5|7354.5|7380.5|7355.5|7380.5|7355.5|7379.5|7354.5|6
1600658700000|2020-09-21 03:25:00|7380.6|7355.6|7380.7|7355.7|7380.7|7355.7|7380.6|7355.6|6
1600659000000|2020-09-21 03:30:00|7380.6|7355.6|7375.2|7360.2|7381.4|7361.1|7374.3|7355.6|88
1600659300000|2020-09-21 03:35:00|7375.3|7360.3|7370.6|7355.6|7375.4|7360.4|7369.8|7354.8|149
1600659600000|2020-09-21 03:40:00|7370.8|7355.8|7374|7359|7374.5|7359.5|7370.6|7355.6|123
1600659900000|2020-09-21 03:45:00|7373.9|7358.9|7374.2|7359.2|7375.1|7360.1|7373.7|7358.7|79
1600660200000|2020-09-21 03:50:00|7374.1|7359.1|7372.6|7357.6|7374.6|7359.6|7372.3|7357.3|63
1600660500000|2020-09-21 03:55:00|7373|7358|7371|7356|7373.5|7358.5|7369.7|7354.7|155
1600660800000|2020-09-21 04:00:00|7371.1|7356.1|7370.7|7355.7|7371.4|7356.4|7370.4|7355.4|132
1600661100000|2020-09-21 04:05:00|7370.6|7355.6|7366.1|7351.1|7371.1|7356.1|7366|7351|205
1600661400000|2020-09-21 04:10:00|7367.4|7352.4|7369.4|7354.4|7371.6|7356.6|7367.3|7352.3|106
1600661700000|2020-09-21 04:15:00|7369.3|7354.3|7369.1|7354.1|7370.6|7355.6|7368.8|7353.8|125
1600662000000|2020-09-21 04:20:00|7369|7354|7371.4|7356.4|7371.5|7356.5|7368.1|7353.1|99
1600662300000|2020-09-21 04:25:00|7371.5|7356.5|7372.4|7357.4|7373.2|7358.2|7371.4|7356.4|83
1600662600000|2020-09-21 04:30:00|7372.6|7357.6|7369.7|7354.7|7373|7358|7369.1|7354.1|191
1600662900000|2020-09-21 04:35:00|7369.6|7354.6|7366|7351|7369.7|7354.7|7365.6|7350.6|223
1600663200000|2020-09-21 04:40:00|7365.9|7350.9|7364.6|7349.6|7368|7353|7364.5|7349.5|146
1600663500000|2020-09-21 04:45:00|7364.5|7349.5|7364.4|7349.4|7366.4|7351.4|7363.6|7348.6|171
1600663800000|2020-09-21 04:50:00|7364.3|7349.3|7364|7349|7365.7|7350.7|7363.6|7348.6|121
1600664100000|2020-09-21 04:55:00|7363.8|7348.8|7361.6|7346.6|7364.5|7349.5|7361.6|7346.6|169
1600664400000|2020-09-21 05:00:00|7361.5|7346.5|7363.6|7348.6|7363.6|7348.6|7360.1|7345.1|168
1600664700000|2020-09-21 05:05:00|7363.7|7348.7|7363.1|7348.1|7364.1|7349.1|7362.8|7347.8|98
1600665000000|2020-09-21 05:10:00|7363.2|7348.2|7366.1|7351.1|7366.2|7351.2|7362.7|7347.7|82
1600665300000|2020-09-21 05:15:00|7366.3|7351.3|7366.9|7351.9|7367.4|7352.4|7365.8|7350.8|110
1600665600000|2020-09-21 05:20:00|7366.8|7351.8|7365.3|7350.3|7367|7352|7365|7350|141
1600665900000|2020-09-21 05:25:00|7365.1|7350.1|7365.6|7350.6|7366.1|7351.1|7364.9|7349.9|92
1600666200000|2020-09-21 05:30:00|7365.7|7350.7|7366.9|7351.9|7366.9|7351.9|7365.2|7350.2|67
1600666500000|2020-09-21 05:35:00|7367|7352|7366.2|7351.2|7367.3|7352.3|7365.7|7350.7|93
1600666800000|2020-09-21 05:40:00|7366.1|7351.1|7366.2|7351.2|7366.3|7351.3|7365.8|7350.8|72
1600667100000|2020-09-21 05:45:00|7366.1|7351.1|7365.2|7350.2|7366.6|7351.6|7365.2|7350.2|48
1600667400000|2020-09-21 05:50:00|7365.1|7350.1|7361.7|7346.7|7365.1|7350.1|7361.7|7346.7|152
1600667700000|2020-09-21 05:55:00|7361.6|7346.6|7359.8|7344.8|7361.8|7346.8|7358.3|7343.3|142
1600668000000|2020-09-21 06:00:00|7359.7|7344.7|7358.4|7343.4|7359.7|7344.7|7357.9|7342.9|161
1600668300000|2020-09-21 06:05:00|7358.3|7343.3|7359.7|7344.7|7359.7|7344.7|7358.1|7343.1|112
1600668600000|2020-09-21 06:10:00|7359.8|7344.8|7362.7|7347.7|7363.7|7348.7|7359.5|7344.5|120
1600668900000|2020-09-21 06:15:00|7362.6|7347.6|7363.4|7348.4|7364|7349|7362.4|7347.4|43
1600669200000|2020-09-21 06:20:00|7363.5|7348.5|7366.1|7351.1|7366.4|7351.4|7363.5|7348.5|119
1600669500000|2020-09-21 06:25:00|7366|7351|7364.7|7349.7|7366|7351|7364.7|7349.7|77
1600669800000|2020-09-21 06:30:00|7364.6|7349.6|7364.9|7349.9|7365.5|7350.5|7363.6|7348.6|73
1600670100000|2020-09-21 06:35:00|7365|7350|7365.9|7350.9|7366|7351|7364.8|7349.8|44
1600670400000|2020-09-21 06:40:00|7365.8|7350.8|7364|7349|7365.9|7350.9|7363.7|7348.7|46
1600670700000|2020-09-21 06:45:00|7363.9|7348.9|7363.2|7348.2|7363.9|7348.9|7362.4|7347.4|47
1600671000000|2020-09-21 06:50:00|7363.1|7348.1|7362.1|7347.1|7363.2|7348.2|7359.4|7344.4|90
1600671300000|2020-09-21 06:55:00|7362.3|7347.3|7362.3|7347.3|7364.3|7349.3|7361.7|7346.7|89
1600671600000|2020-09-21 07:00:00|7362.2|7347.2|7360.9|7345.9|7362.6|7347.6|7360.8|7345.8|58
1600671900000|2020-09-21 07:05:00|7361|7346|7361.5|7346.5|7362.8|7347.8|7360.5|7345.5|110
1600672200000|2020-09-21 07:10:00|7361.6|7346.6|7361|7346|7361.7|7346.7|7360.5|7345.5|86
1600672500000|2020-09-21 07:15:00|7361.1|7346.1|7361.6|7346.6|7361.9|7346.9|7360.6|7345.6|55
1600672800000|2020-09-21 07:20:00|7361.7|7346.7|7365.4|7350.4|7365.9|7350.9|7361.7|7346.7|85
1600673100000|2020-09-21 07:25:00|7365.3|7350.3|7370.1|7355.1|7371.2|7356.2|7365.3|7350.3|162
1600673400000|2020-09-21 07:30:00|7370.3|7355.3|7370.3|7355.3|7371.9|7356.9|7368.7|7353.7|108
1600673700000|2020-09-21 07:35:00|7370.5|7355.5|7370.5|7355.5|7371.9|7356.9|7369.7|7354.7|89
1600674000000|2020-09-21 07:40:00|7370.7|7355.7|7367.7|7352.7|7370.7|7355.7|7367.7|7352.7|73
1600674300000|2020-09-21 07:45:00|7367.9|7352.9|7369.1|7354.1|7369.3|7354.3|7367.9|7352.9|50
1600674600000|2020-09-21 07:50:00|7369|7354|7371.7|7356.7|7371.9|7356.9|7369|7354|51
1600674900000|2020-09-21 07:55:00|7371.9|7356.9|7372.1|7357.1|7372.5|7357.5|7368.9|7353.9|54
1600675200000|2020-09-21 08:00:00|7371.9|7356.9|7371.5|7356.5|7372.2|7357.2|7369.9|7354.9|75
1600675500000|2020-09-21 08:05:00|7370.9|7355.9|7368.8|7353.8|7370.9|7355.9|7368.5|7353.5|56
1600675800000|2020-09-21 08:10:00|7369.1|7354.1|7368.3|7353.3|7369.1|7354.1|7367.7|7352.7|49
1600676100000|2020-09-21 08:15:00|7367.9|7352.9|7373.7|7358.7|7373.7|7358.7|7367.7|7352.7|92
1600676400000|2020-09-21 08:20:00|7373.5|7358.5|7375.5|7360.5|7376.3|7361.3|7372.7|7357.7|84
1600676700000|2020-09-21 08:25:00|7375.4|7360.4|7372.7|7357.7|7375.5|7360.5|7372|7357|103
1600677000000|2020-09-21 08:30:00|7372.6|7357.6|7374.7|7359.7|7375.6|7360.6|7372.1|7357.1|66
1600677300000|2020-09-21 08:35:00|7374.5|7359.5|7377.7|7362.7|7377.7|7362.7|7374.1|7359.1|62
1600677600000|2020-09-21 08:40:00|7377.9|7362.9|7378.9|7363.9|7380.5|7365.5|7376.7|7361.7|63
1600677900000|2020-09-21 08:45:00|7378.6|7363.6|7382.7|7367.7|7383.1|7368.1|7377.9|7362.9|83
1600678200000|2020-09-21 08:50:00|7382.9|7367.9|7381.7|7366.7|7383.5|7368.5|7381.3|7366.3|79
1600678500000|2020-09-21 08:55:00|7381.9|7366.9|7381|7366|7382.4|7367.4|7380.2|7365.2|44
1600678800000|2020-09-21 09:00:00|7381.2|7366.2|7380.7|7365.7|7381.5|7366.5|7380.7|7365.7|32
1600679100000|2020-09-21 09:05:00|7381.2|7366.2|7378.3|7363.3|7381.2|7366.2|7378.3|7363.3|47
1600679400000|2020-09-21 09:10:00|7378.2|7363.2|7377.7|7362.7|7378.5|7363.5|7376.9|7361.9|25
1600679700000|2020-09-21 09:15:00|7378.2|7363.2|7377.7|7362.7|7378.5|7363.5|7377.5|7362.5|12
1600680000000|2020-09-21 09:20:00|7377.8|7362.8|7378.5|7363.5|7379.7|7364.7|7377.7|7362.7|34
1600680300000|2020-09-21 09:25:00|7378.4|7363.4|7379.4|7364.4|7380.8|7365.8|7377.8|7362.8|43
1600680600000|2020-09-21 09:30:00|7379.3|7364.3|7380.4|7365.4|7381.4|7366.4|7378.1|7363.1|94
1600680900000|2020-09-21 09:35:00|7380|7365|7381.3|7366.3|7381.3|7366.3|7378.7|7363.7|42
1600681200000|2020-09-21 09:40:00|7380.9|7365.9|7384.8|7369.8|7385.9|7370.9|7380.9|7365.9|68
1600681500000|2020-09-21 09:45:00|7385|7370|7387.3|7372.3|7388.6|7373.6|7385|7370|82
1600681800000|2020-09-21 09:50:00|7387.6|7372.6|7386.4|7371.4|7388.3|7373.3|7386|7371|66
1600682100000|2020-09-21 09:55:00|7386.6|7371.6|7385.6|7370.6|7386.8|7371.8|7384.8|7369.8|38
1600682400000|2020-09-21 10:00:00|7386|7371|7384.7|7369.7|7386.3|7371.3|7383.2|7368.2|43
1600682700000|2020-09-21 10:05:00|7385|7370|7383.7|7368.7|7385.3|7370.3|7383.7|7368.7|46
1600683000000|2020-09-21 10:10:00|7383.8|7368.8|7385.9|7370.9|7386.1|7371.1|7383.7|7368.7|29
1600683300000|2020-09-21 10:15:00|7386.1|7371.1|7385.5|7370.5|7386.2|7371.2|7385|7370|39
1600683600000|2020-09-21 10:20:00|7386|7371|7384.9|7369.9|7386.8|7371.8|7384.5|7369.5|38
1600683900000|2020-09-21 10:25:00|7384.7|7369.7|7385.8|7370.8|7385.8|7370.8|7384.7|7369.7|29
1600684200000|2020-09-21 10:30:00|7385.7|7370.7|7384.1|7369.1|7385.9|7370.9|7383.9|7368.9|38
1600684500000|2020-09-21 10:35:00|7383.8|7368.8|7384.8|7369.8|7384.8|7369.8|7383.3|7368.3|17
1600684800000|2020-09-21 10:40:00|7384.7|7369.7|7386.7|7371.7|7386.7|7371.7|7384.4|7369.4|17
1600685100000|2020-09-21 10:45:00|7386.6|7371.6|7383.5|7368.5|7386.6|7371.6|7383.3|7368.3|19
1600685400000|2020-09-21 10:50:00|7383.3|7368.3|7382.5|7367.5|7383.3|7368.3|7382.3|7367.3|10
1600685700000|2020-09-21 10:55:00|7382.3|7367.3|7382.3|7367.3|7382.5|7367.5|7381.5|7366.5|12
1600686000000|2020-09-21 11:00:00|7382.5|7367.5|7383.7|7368.7|7383.9|7368.9|7382.3|7367.3|22
1600686300000|2020-09-21 11:05:00|7383.9|7368.9|7383.7|7368.7|7383.9|7368.9|7383.7|7368.7|4
1600686900000|2020-09-21 11:15:00|7384|7369|7386.5|7371.5|7386.9|7371.9|7383.7|7368.7|66
1600687200000|2020-09-21 11:20:00|7386.7|7371.7|7385.5|7370.5|7386.9|7371.9|7384.9|7369.9|56
1600687500000|2020-09-21 11:25:00|7385.3|7370.3|7385.5|7370.5|7386.2|7371.2|7384.7|7369.7|38
1600687800000|2020-09-21 11:30:00|7385.6|7370.6|7385.5|7370.5|7385.9|7370.9|7385.5|7370.5|6
1600688400000|2020-09-21 11:40:00|7385.7|7370.7|7385.5|7370.5|7385.7|7370.7|7385.5|7370.5|2
1600689000000|2020-09-21 11:50:00|7385.3|7370.3|7383.7|7368.7|7385.3|7370.3|7383.1|7368.1|7
1600689300000|2020-09-21 11:55:00|7383.1|7368.1|7382.6|7367.6|7383.1|7368.1|7382.2|7367.2|9
1600689600000|2020-09-21 12:00:00|7382.8|7367.8|7384.2|7369.2|7384.3|7369.3|7382.8|7367.8|3
1600689900000|2020-09-21 12:05:00|7383.4|7368.4|7384.6|7369.6|7384.6|7369.6|7383.4|7368.4|7
1600690200000|2020-09-21 12:10:00|7384.7|7369.7|7385.2|7370.2|7385.2|7370.2|7384.6|7369.6|10
1600690500000|2020-09-21 12:15:00|7386.5|7371.5|7388.4|7373.4|7388.4|7373.4|7386.5|7371.5|7
1600690800000|2020-09-21 12:20:00|7388.6|7373.6|7390.8|7375.8|7390.8|7375.8|7388.6|7373.6|6
1600691100000|2020-09-21 12:25:00|7390.9|7375.9|7393.7|7378.7|7394.7|7379.7|7390.9|7375.9|18
1600691400000|2020-09-21 12:30:00|7393.9|7378.9|7394.1|7379.1|7395.5|7380.5|7393.7|7378.7|27
1600691700000|2020-09-21 12:35:00|7394.8|7379.8|7393.9|7378.9|7394.8|7379.8|7392.8|7377.8|26
1600692000000|2020-09-21 12:40:00|7393.5|7378.5|7393.8|7378.8|7394.2|7379.2|7393.5|7378.5|7
1600692300000|2020-09-21 12:45:00|7393.9|7378.9|7394.2|7379.2|7394.5|7379.5|7392.7|7377.7|17
1600692600000|2020-09-21 12:50:00|7394.9|7379.9|7391.6|7376.6|7394.9|7379.9|7391.6|7376.6|16
1600692900000|2020-09-21 12:55:00|7392.1|7377.1|7390.7|7375.7|7392.3|7377.3|7390.7|7375.7|8
1600693200000|2020-09-21 13:00:00|7390.8|7375.8|7388.4|7373.4|7390.8|7375.8|7388.2|7373.2|49
1600693500000|2020-09-21 13:05:00|7388.5|7373.5|7390.7|7375.7|7390.7|7375.7|7388.2|7373.2|41
1600693800000|2020-09-21 13:10:00|7390.8|7375.8|7391.1|7376.1|7391.1|7376.1|7390.3|7375.3|21
1600694100000|2020-09-21 13:15:00|7391.2|7376.2|7389.6|7374.6|7391.4|7376.4|7389.5|7374.5|36
1600694400000|2020-09-21 13:20:00|7389.7|7374.7|7390.6|7375.6|7390.6|7375.6|7389.2|7374.2|19
1600694700000|2020-09-21 13:25:00|7390.4|7375.4|7391|7376|7391|7376|7390.3|7375.3|13
1600695000000|2020-09-21 13:30:00|7390.8|7375.8|7391.1|7376.1|7391.2|7376.2|7390.8|7375.8|16
1600695300000|2020-09-21 13:35:00|7391|7376|7391.7|7376.7|7391.7|7376.7|7390.8|7375.8|20
1600695600000|2020-09-21 13:40:00|7391.9|7376.9|7391.7|7376.7|7392.3|7377.3|7391.7|7376.7|15
1600695900000|2020-09-21 13:45:00|7391.8|7376.8|7393.6|7378.6|7395|7380|7391.7|7376.7|31
1600696200000|2020-09-21 13:50:00|7393.8|7378.8|7393.4|7378.4|7394.4|7379.4|7392.5|7377.5|68
1600696500000|2020-09-21 13:55:00|7393.5|7378.5|7393.5|7378.5|7394.7|7379.7|7393|7378|83
1600696800000|2020-09-21 14:00:00|7393.7|7378.7|7392.3|7377.3|7394.2|7379.2|7392.3|7377.3|31
1600697100000|2020-09-21 14:05:00|7392.9|7377.9|7393.1|7378.1|7393.6|7378.6|7392.9|7377.9|97
1600697400000|2020-09-21 14:10:00|7393.2|7378.2|7392.6|7377.6|7394.3|7379.3|7392.3|7377.3|59
1600697700000|2020-09-21 14:15:00|7392.3|7377.3|7392.3|7377.3|7392.5|7377.5|7392.3|7377.3|3
1600698000000|2020-09-21 14:20:00|7392.5|7377.5|7392.7|7377.7|7392.9|7377.9|7392.5|7377.5|4
1600698300000|2020-09-21 14:25:00|7392.6|7377.6|7392.7|7377.7|7394.3|7379.3|7392.5|7377.5|167
1600698600000|2020-09-21 14:30:00|7392.5|7377.5|7393.2|7378.2|7393.3|7378.3|7391.7|7376.7|28
1600698900000|2020-09-21 14:35:00|7393.5|7378.5|7393.5|7378.5|7394.9|7379.9|7393|7378|48
1600699200000|2020-09-21 14:40:00|7394.1|7379.1|7395|7380|7395|7380|7391.3|7376.3|124
1600699500000|2020-09-21 14:45:00|7394.6|7379.6|7391.8|7376.8|7395|7380|7391.7|7376.7|119
1600699800000|2020-09-21 14:50:00|7392.3|7377.3|7392.9|7377.9|7393.3|7378.3|7391.9|7376.9|74
1600700100000|2020-09-21 14:55:00|7393|7378|7390.4|7375.4|7393.3|7378.3|7388.8|7373.8|241
1600700400000|2020-09-21 15:00:00|7390.5|7375.5|7391.5|7376.5|7395.5|7376.7|7390|7370.1|104
1600700700000|2020-09-21 15:05:00|7391.7|7376.7|7390.1|7375.1|7391.7|7376.7|7390.1|7375.1|11
1600701000000|2020-09-21 15:10:00|7390.3|7375.3|7388.7|7373.7|7390.3|7375.3|7387.9|7372.9|65
1600701300000|2020-09-21 15:15:00|7388.1|7373.1|7391.7|7376.7|7391.7|7376.7|7387.9|7372.9|22
1600701600000|2020-09-21 15:20:00|7391.5|7376.5|7391.3|7376.3|7391.5|7376.5|7390.3|7375.3|17
1600701900000|2020-09-21 15:25:00|7391.2|7376.2|7391.7|7376.7|7391.9|7376.9|7389.3|7374.3|25
1600702200000|2020-09-21 15:30:00|7391.8|7376.8|7393.5|7378.5|7393.5|7378.5|7391.8|7376.8|19
1600702500000|2020-09-21 15:35:00|7393.9|7378.9|7395.7|7380.7|7395.8|7380.8|7393.9|7378.9|10
1600702800000|2020-09-21 15:40:00|7395.8|7380.8|7394|7379|7395.8|7380.8|7392.6|7377.6|28
1600703100000|2020-09-21 15:45:00|7393.3|7378.3|7390.5|7375.5|7393.6|7378.6|7390.5|7375.5|61
1600703400000|2020-09-21 15:50:00|7391|7376|7390.5|7375.5|7391|7376|7390.5|7375.5|4
1600703700000|2020-09-21 15:55:00|7390.3|7375.3|7390.9|7375.9|7391.3|7376.3|7390.3|7375.3|8
1600704000000|2020-09-21 16:00:00|7390.5|7375.5|7389.8|7374.8|7390.5|7375.5|7389.6|7374.6|34
1600704300000|2020-09-21 16:05:00|7389.7|7374.7|7388.1|7373.1|7394.4|7374.8|7388.1|7369.3|77
1600704600000|2020-09-21 16:10:00|7388.2|7373.2|7389.9|7374.9|7390.3|7375.3|7388.2|7373.2|11
1600704900000|2020-09-21 16:15:00|7389.8|7374.8|7388.7|7373.7|7389.8|7374.8|7388.5|7373.5|10
1600705200000|2020-09-21 16:20:00|7389|7374|7389|7374|7389|7374|7389|7374|1
1600705500000|2020-09-21 16:25:00|7388.7|7373.7|7389|7374|7389|7374|7388.7|7373.7|2
1600706400000|2020-09-21 16:40:00|7389.1|7374.1|7387.4|7372.4|7393.8|7374.1|7387.4|7366.7|53
1600706700000|2020-09-21 16:45:00|7387.3|7372.3|7393.4|7368.4|7393.5|7372.3|7387.3|7367|99
1600707000000|2020-09-21 16:50:00|7393.3|7368.3|7388.8|7373.8|7393.6|7373.9|7388.6|7368.3|209
1600707300000|2020-09-21 16:55:00|7388.9|7373.9|7388.9|7373.9|7388.9|7373.9|7388.9|7373.9|1
1600707600000|2020-09-21 17:00:00|7388.8|7373.8|7388|7373|7388.8|7373.8|7388|7373|2
1600708200000|2020-09-21 17:10:00|7387.9|7372.9|7387.6|7372.6|7388|7373|7387.6|7372.6|3
1600708500000|2020-09-21 17:15:00|7387.5|7372.5|7385.3|7370.3|7387.5|7372.5|7385.3|7370.3|13
1600708800000|2020-09-21 17:20:00|7384.4|7369.4|7384.4|7369.4|7384.4|7369.4|7384.4|7369.4|1
1600709100000|2020-09-21 17:25:00|7384.2|7369.2|7384.4|7369.4|7384.4|7369.4|7384.2|7369.2|8
1600709400000|2020-09-21 17:30:00|7384|7369|7383.6|7368.6|7384|7369|7383.4|7368.4|3
1600709700000|2020-09-21 17:35:00|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|1
1600710300000|2020-09-21 17:45:00|7384.4|7369.4|7385|7370|7385|7370|7384|7369|4
1600710600000|2020-09-21 17:50:00|7385.3|7370.3|7385.4|7370.4|7385.4|7370.4|7385.3|7370.3|2
1600711500000|2020-09-21 18:05:00|7386.1|7371.1|7385.4|7370.4|7386.1|7371.1|7385|7370|7
1600711800000|2020-09-21 18:10:00|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|1
1600712700000|2020-09-21 18:25:00|7385.5|7370.5|7385.6|7370.6|7385.7|7370.7|7385|7370|6
1600713000000|2020-09-21 18:30:00|7385|7370|7383.3|7368.3|7385|7370|7383.3|7368.3|7
1600713300000|2020-09-21 18:35:00|7383.1|7368.1|7383.8|7368.8|7383.8|7368.8|7383.1|7368.1|4
1600714500000|2020-09-21 18:55:00|7383|7368|7382.8|7367.8|7383|7368|7382.8|7367.8|3
1600714800000|2020-09-21 19:00:00|7382.9|7367.9|7382.8|7367.8|7383.3|7368.3|7382.8|7367.8|5
1600715100000|2020-09-21 19:05:00|7382.9|7367.9|7382.9|7367.9|7382.9|7367.9|7382.9|7367.9|1
1600715400000|2020-09-21 19:10:00|7382.8|7367.8|7382.6|7367.6|7382.8|7367.8|7382.6|7367.6|6
1600715700000|2020-09-21 19:15:00|7382.4|7367.4|7382.3|7367.3|7382.4|7367.4|7381.2|7366.2|7
1600716300000|2020-09-21 19:25:00|7383.1|7368.1|7382.4|7367.4|7383.2|7368.2|7382|7367|6
1600716600000|2020-09-21 19:30:00|7382.3|7367.3|7382.3|7367.3|7382.3|7367.3|7382.3|7367.3|1
1600716900000|2020-09-21 19:35:00|7382.5|7367.5|7389.6|7364.6|7389.6|7369.5|7382.5|7364.5|9
1600717200000|2020-09-21 19:40:00|7389.7|7364.7|7389.7|7364.7|7389.7|7364.7|7389.7|7364.7|1
1600717500000|2020-09-21 19:45:00|7390.1|7365.1|7389.6|7364.6|7390.2|7365.2|7389.6|7364.6|6
1600717800000|2020-09-21 19:50:00|7380.5|7365.5|7387.4|7362.4|7387.5|7365.6|7380.5|7362.3|7
1600718400000|2020-09-21 20:00:00|7387.3|7362.3|7387.3|7362.3|7387.3|7362.3|7387.3|7362.3|1
1600741800000|2020-09-22 02:30:00|7387.7|7362.7|7387.7|7362.7|7387.7|7362.7|7387.7|7362.7|1
1600742100000|2020-09-22 02:35:00|7387.4|7362.4|7387.4|7362.4|7387.4|7362.4|7387.4|7362.4|1
1600743300000|2020-09-22 02:55:00|7385.7|7360.7|7385.7|7360.7|7386|7361|7385.6|7360.6|7
1600743600000|2020-09-22 03:00:00|7382.9|7357.9|7381.7|7366.7|7386.7|7366.7|7381.6|7357.9|15
1600743900000|2020-09-22 03:05:00|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|1
1600744200000|2020-09-22 03:10:00|7383.7|7358.7|7382.7|7357.7|7383.9|7358.9|7382.5|7357.5|9
1600744500000|2020-09-22 03:15:00|7383.2|7358.2|7384|7359|7384.5|7359.5|7383.2|7358.2|6
1600744800000|2020-09-22 03:20:00|7383.9|7358.9|7382.7|7357.7|7383.9|7358.9|7382.6|7357.6|8
1600745100000|2020-09-22 03:25:00|7376.5|7361.5|7376.5|7361.5|7376.7|7361.7|7376.4|7361.4|6
1600745400000|2020-09-22 03:30:00|7376.6|7361.6|7378.2|7363.2|7378.2|7363.2|7376.4|7361.4|21
1600745700000|2020-09-22 03:35:00|7378.3|7363.3|7379.1|7364.1|7379.4|7364.4|7377.6|7362.6|42
1600746000000|2020-09-22 03:40:00|7379.4|7364.4|7381.4|7366.4|7381.8|7366.8|7379.1|7364.1|64
1600746300000|2020-09-22 03:45:00|7381.5|7366.5|7381.8|7366.8|7382.1|7367.1|7381.4|7366.4|28
1600746600000|2020-09-22 03:50:00|7381.9|7366.9|7383.4|7368.4|7383.8|7368.8|7381.9|7366.9|41
1600746900000|2020-09-22 03:55:00|7383.1|7368.1|7384.1|7369.1|7384.4|7369.4|7382.3|7367.3|48
1600747200000|2020-09-22 04:00:00|7384.4|7369.4|7383.3|7368.3|7384.4|7369.4|7382.9|7367.9|38
1600747500000|2020-09-22 04:05:00|7383.5|7368.5|7383.3|7368.3|7384.8|7369.8|7382.9|7367.9|50
1600747800000|2020-09-22 04:10:00|7383.5|7368.5|7383|7368|7383.8|7368.8|7382|7367|28
1600748100000|2020-09-22 04:15:00|7383.1|7368.1|7382|7367|7383.4|7368.4|7381.7|7366.7|45
1600748400000|2020-09-22 04:20:00|7382.4|7367.4|7379.6|7364.6|7382.4|7367.4|7379.2|7364.2|83
1600748700000|2020-09-22 04:25:00|7379.8|7364.8|7380.1|7365.1|7380.4|7365.4|7379.8|7364.8|16
1600749000000|2020-09-22 04:30:00|7380.3|7365.3|7381.5|7366.5|7382.3|7367.3|7380.1|7365.1|127
1600749300000|2020-09-22 04:35:00|7381.6|7366.6|7384|7369|7384|7369|7381.6|7366.6|52
1600749600000|2020-09-22 04:40:00|7384.2|7369.2|7382.8|7367.8|7384.5|7369.5|7381.7|7366.7|109
1600749900000|2020-09-22 04:45:00|7382.7|7367.7|7381.5|7366.5|7383|7368|7381.4|7366.4|70
1600750200000|2020-09-22 04:50:00|7381.6|7366.6|7377.4|7362.4|7381.6|7366.6|7376.7|7361.7|174
1600750500000|2020-09-22 04:55:00|7377.3|7362.3|7375.9|7360.9|7377.6|7362.6|7375.8|7360.8|76
1600750800000|2020-09-22 05:00:00|7376.1|7361.1|7376.6|7361.6|7376.7|7361.7|7375.4|7360.4|82
1600751100000|2020-09-22 05:05:00|7376.5|7361.5|7376.8|7361.8|7377|7362|7375.9|7360.9|31
1600751400000|2020-09-22 05:10:00|7376.9|7361.9|7374.1|7359.1|7377|7362|7373.6|7358.6|124
1600751700000|2020-09-22 05:15:00|7373.8|7358.8|7375.7|7360.7|7376.6|7361.6|7373.8|7358.8|71
1600752000000|2020-09-22 05:20:00|7375.6|7360.6|7377.1|7362.1|7377.4|7362.4|7375.5|7360.5|86
1600752300000|2020-09-22 05:25:00|7377.3|7362.3|7374.8|7359.8|7377.3|7362.3|7374.8|7359.8|90
1600752600000|2020-09-22 05:30:00|7374.9|7359.9|7378.3|7363.3|7378.3|7363.3|7374.7|7359.7|60
1600752900000|2020-09-22 05:35:00|7378.4|7363.4|7379|7364|7379.3|7364.3|7377.5|7362.5|109
1600753200000|2020-09-22 05:40:00|7379.1|7364.1|7380.9|7365.9|7381.8|7366.8|7378.8|7363.8|77
1600753500000|2020-09-22 05:45:00|7380.8|7365.8|7381.8|7366.8|7381.8|7366.8|7380.4|7365.4|46
1600753800000|2020-09-22 05:50:00|7381.7|7366.7|7379.7|7364.7|7381.7|7366.7|7379|7364|88
1600754100000|2020-09-22 05:55:00|7379.8|7364.8|7379.2|7364.2|7380.3|7365.3|7378.7|7363.7|49
1600754400000|2020-09-22 06:00:00|7379.1|7364.1|7377.5|7362.5|7379.5|7364.5|7376.8|7361.8|73
1600754700000|2020-09-22 06:05:00|7377.6|7362.6|7380.7|7365.7|7380.8|7365.8|7377.6|7362.6|78
1600755000000|2020-09-22 06:10:00|7380.8|7365.8|7379.6|7364.6|7381.8|7366.8|7379.1|7364.1|99
1600755300000|2020-09-22 06:15:00|7379.5|7364.5|7382.9|7367.9|7382.9|7367.9|7379|7364|121
1600755600000|2020-09-22 06:20:00|7383|7368|7384.5|7369.5|7384.9|7369.9|7383|7368|126
1600755900000|2020-09-22 06:25:00|7384.6|7369.6|7382.7|7367.7|7384.7|7369.7|7382.2|7367.2|99
1600756200000|2020-09-22 06:30:00|7382.6|7367.6|7382.9|7367.9|7384.1|7369.1|7382.5|7367.5|133
1600756500000|2020-09-22 06:35:00|7383|7368|7383.8|7368.8|7384.6|7369.6|7382.8|7367.8|116
1600756800000|2020-09-22 06:40:00|7383.9|7368.9|7383.2|7368.2|7385.1|7370.1|7382.9|7367.9|77
1600757100000|2020-09-22 06:45:00|7383.3|7368.3|7382.1|7367.1|7383.3|7368.3|7379.9|7364.9|170
1600757400000|2020-09-22 06:50:00|7382|7367|7384.2|7369.2|7384.6|7369.6|7381.6|7366.6|94
1600757700000|2020-09-22 06:55:00|7384.3|7369.3|7384.7|7369.7|7384.9|7369.9|7383.7|7368.7|72
1600758000000|2020-09-22 07:00:00|7384.8|7369.8|7381.8|7366.8|7385.3|7370.3|7381.6|7366.6|109
1600758300000|2020-09-22 07:05:00|7381.5|7366.5|7384.3|7369.3|7385.6|7370.6|7378.9|7363.9|257
1600758600000|2020-09-22 07:10:00|7384.2|7369.2|7388.1|7373.1|7389.5|7374.5|7383|7368|160
1600758900000|2020-09-22 07:15:00|7388.2|7373.2|7389.4|7374.4|7390.6|7375.6|7387.2|7372.2|126
1600759200000|2020-09-22 07:20:00|7389.3|7374.3|7388.1|7373.1|7389.8|7374.8|7387.9|7372.9|131
1600759500000|2020-09-22 07:25:00|7388.2|7373.2|7388.2|7373.2|7389.1|7374.1|7387.7|7372.7|77
1600759800000|2020-09-22 07:30:00|7388.3|7373.3|7391.6|7376.6|7391.8|7376.8|7386.6|7371.6|76
1600760100000|2020-09-22 07:35:00|7391.5|7376.5|7390.5|7375.5|7391.7|7376.7|7390.3|7375.3|65
1600760400000|2020-09-22 07:40:00|7390.3|7375.3|7390.6|7375.6|7391.9|7376.9|7390.3|7375.3|30
1600760700000|2020-09-22 07:45:00|7390.9|7375.9|7390.1|7375.1|7391.3|7376.3|7387|7372|55
1600761000000|2020-09-22 07:50:00|7390.4|7375.4|7391.2|7376.2|7391.5|7376.5|7389.3|7374.3|60
1600761300000|2020-09-22 07:55:00|7391|7376|7391.5|7376.5|7391.5|7376.5|7390.4|7375.4|25
1600761600000|2020-09-22 08:00:00|7391.3|7376.3|7391|7376|7393.4|7378.4|7390.8|7375.8|74
1600761900000|2020-09-22 08:05:00|7391.2|7376.2|7390.6|7375.6|7392.3|7377.3|7389.9|7374.9|107
1600762200000|2020-09-22 08:10:00|7390.5|7375.5|7391.3|7376.3|7392.3|7377.3|7390.3|7375.3|49
1600762500000|2020-09-22 08:15:00|7391.7|7376.7|7391.6|7376.6|7394.7|7379.7|7391.5|7376.5|76
1600762800000|2020-09-22 08:20:00|7391.7|7376.7|7391.5|7376.5|7392.9|7377.9|7390.7|7375.7|59
1600763100000|2020-09-22 08:25:00|7391.7|7376.7|7390.1|7375.1|7392.3|7377.3|7389.9|7374.9|67
1600763400000|2020-09-22 08:30:00|7390.3|7375.3|7386.1|7371.1|7390.7|7375.7|7385.5|7370.5|71
1600763700000|2020-09-22 08:35:00|7386.7|7371.7|7384.5|7369.5|7386.9|7371.9|7382.5|7367.5|81
1600764000000|2020-09-22 08:40:00|7384.7|7369.7|7385.1|7370.1|7385.3|7370.3|7383.7|7368.7|30
1600764300000|2020-09-22 08:45:00|7384.9|7369.9|7385.7|7370.7|7385.7|7370.7|7383.9|7368.9|35
1600764600000|2020-09-22 08:50:00|7385.9|7370.9|7387.1|7372.1|7387.7|7372.7|7385.5|7370.5|25
1600764900000|2020-09-22 08:55:00|7386.5|7371.5|7385.3|7370.3|7386.5|7371.5|7385.2|7370.2|28
1600765200000|2020-09-22 09:00:00|7385.1|7370.1|7388.5|7373.5|7388.7|7373.7|7385.1|7370.1|20
1600765500000|2020-09-22 09:05:00|7388.1|7373.1|7388.7|7373.7|7388.9|7373.9|7386.5|7371.5|51
1600765800000|2020-09-22 09:10:00|7388.8|7373.8|7388.3|7373.3|7388.9|7373.9|7388.1|7373.1|40
1600766100000|2020-09-22 09:15:00|7388.1|7373.1|7388.3|7373.3|7388.5|7373.5|7387.7|7372.7|41
1600766400000|2020-09-22 09:20:00|7388.5|7373.5|7388.1|7373.1|7388.5|7373.5|7387.7|7372.7|32
1600766700000|2020-09-22 09:25:00|7387.9|7372.9|7389.6|7374.6|7389.8|7374.8|7387.9|7372.9|20
1600767000000|2020-09-22 09:30:00|7389.9|7374.9|7388.1|7373.1|7389.9|7374.9|7386.9|7371.9|41
1600767300000|2020-09-22 09:35:00|7388.3|7373.3|7387.7|7372.7|7388.7|7373.7|7387.5|7372.5|29
1600767600000|2020-09-22 09:40:00|7388.1|7373.1|7387.2|7372.2|7388.3|7373.3|7386.7|7371.7|26
1600767900000|2020-09-22 09:45:00|7386.7|7371.7|7386.7|7371.7|7387.3|7372.3|7386|7371|35
1600768200000|2020-09-22 09:50:00|7387|7372|7385.3|7370.3|7387.2|7372.2|7385|7370|42
1600768500000|2020-09-22 09:55:00|7385.4|7370.4|7385|7370|7385.4|7370.4|7384.4|7369.4|52
1600768800000|2020-09-22 10:00:00|7385.2|7370.2|7384.6|7369.6|7385.2|7370.2|7384.2|7369.2|39
1600769100000|2020-09-22 10:05:00|7385.3|7370.3|7386.7|7371.7|7386.8|7371.8|7384.7|7369.7|37
1600769400000|2020-09-22 10:10:00|7386.8|7371.8|7386.1|7371.1|7386.8|7371.8|7386.1|7371.1|15
1600769700000|2020-09-22 10:15:00|7386.2|7371.2|7384.7|7369.7|7386.3|7371.3|7384.7|7369.7|37
1600770000000|2020-09-22 10:20:00|7384.6|7369.6|7383.5|7368.5|7384.7|7369.7|7381.6|7366.6|63
1600770300000|2020-09-22 10:25:00|7383.4|7368.4|7379.6|7364.6|7383.9|7368.9|7379.2|7364.2|61
1600770600000|2020-09-22 10:30:00|7379.4|7364.4|7379.7|7364.7|7379.8|7364.8|7377.2|7362.2|52
1600770900000|2020-09-22 10:35:00|7379.6|7364.6|7379.2|7364.2|7381.1|7366.1|7378.4|7363.4|70
1600771200000|2020-09-22 10:40:00|7379|7364|7377|7362|7379|7364|7376.9|7361.9|38
1600771500000|2020-09-22 10:45:00|7377.2|7362.2|7376|7361|7377.2|7362.2|7375.3|7360.3|30
1600771800000|2020-09-22 10:50:00|7375.9|7360.9|7374.9|7359.9|7376.2|7361.2|7374.8|7359.8|45
1600772100000|2020-09-22 10:55:00|7375|7360|7375.5|7360.5|7376.2|7361.2|7375|7360|17
1600772400000|2020-09-22 11:00:00|7375.4|7360.4|7377|7362|7377.2|7362.2|7375.4|7360.4|21
1600772700000|2020-09-22 11:05:00|7376.9|7361.9|7376.6|7361.6|7377.2|7362.2|7376.6|7361.6|32
1600773000000|2020-09-22 11:10:00|7376.2|7361.2|7376.6|7361.6|7376.6|7361.6|7375.7|7360.7|26
1600773300000|2020-09-22 11:15:00|7376.3|7361.3|7376.9|7361.9|7376.9|7361.9|7375.9|7360.9|16
1600773600000|2020-09-22 11:20:00|7376.6|7361.6|7376.3|7361.3|7376.6|7361.6|7376.3|7361.3|4
1600773900000|2020-09-22 11:25:00|7376.7|7361.7|7376.2|7361.2|7376.7|7361.7|7375.6|7360.6|21
1600774200000|2020-09-22 11:30:00|7376.1|7361.1|7376.1|7361.1|7376.2|7361.2|7376.1|7361.1|5
1600774500000|2020-09-22 11:35:00|7376.5|7361.5|7375.9|7360.9|7376.7|7361.7|7375.9|7360.9|11
1600774800000|2020-09-22 11:40:00|7375.3|7360.3|7375.8|7360.8|7376.1|7361.1|7375.3|7360.3|5
1600775100000|2020-09-22 11:45:00|7375.9|7360.9|7376.3|7361.3|7376.3|7361.3|7375.9|7360.9|2
1600775400000|2020-09-22 11:50:00|7376.7|7361.7|7379.7|7364.7|7379.7|7364.7|7376.7|7361.7|13
1600775700000|2020-09-22 11:55:00|7379.6|7364.6|7379.3|7364.3|7383.1|7368.1|7379.3|7364.3|106
1600776000000|2020-09-22 12:00:00|7379.7|7364.7|7380.1|7365.1|7380.3|7365.3|7379.7|7364.7|3
1600776300000|2020-09-22 12:05:00|7381.1|7366.1|7380.9|7365.9|7382.3|7367.3|7380.9|7365.9|10
1600776600000|2020-09-22 12:10:00|7380.7|7365.7|7380.5|7365.5|7381|7366|7380.3|7365.3|6
1600777500000|2020-09-22 12:25:00|7379.9|7364.9|7378.3|7363.3|7379.9|7364.9|7378.3|7363.3|6
1600777800000|2020-09-22 12:30:00|7378.5|7363.5|7379.5|7364.5|7380.1|7365.1|7378.5|7363.5|11
1600778100000|2020-09-22 12:35:00|7379.1|7364.1|7378.3|7363.3|7379.1|7364.1|7378.3|7363.3|3
1600778400000|2020-09-22 12:40:00|7376.3|7361.3|7378.3|7363.3|7379.1|7364.1|7375.9|7360.9|17
1600778700000|2020-09-22 12:45:00|7377.9|7362.9|7379.9|7364.9|7379.9|7364.9|7377.9|7362.9|9
1600779000000|2020-09-22 12:50:00|7379.7|7364.7|7380.8|7365.8|7380.9|7365.9|7379.7|7364.7|6
1600779300000|2020-09-22 12:55:00|7380.9|7365.9|7379.9|7364.9|7380.9|7365.9|7379.7|7364.7|9
1600779600000|2020-09-22 13:00:00|7380|7365|7380|7365|7380|7365|7380|7365|1
1600780200000|2020-09-22 13:10:00|7379.9|7364.9|7377.8|7362.8|7379.9|7364.9|7377.8|7362.8|4
1600781100000|2020-09-22 13:25:00|7377.9|7362.9|7378.1|7363.1|7378.1|7363.1|7377.6|7362.6|25
1600781400000|2020-09-22 13:30:00|7378.4|7363.4|7378.6|7363.6|7378.8|7363.8|7378.4|7363.4|6
1600781700000|2020-09-22 13:35:00|7378.5|7363.5|7378.6|7363.6|7378.8|7363.8|7378.3|7363.3|6
1600782000000|2020-09-22 13:40:00|7378.3|7363.3|7378.6|7363.6|7378.8|7363.8|7377.6|7362.6|9
1600782300000|2020-09-22 13:45:00|7378.7|7363.7|7381|7366|7381.6|7366.6|7378.7|7363.7|29
1600782600000|2020-09-22 13:50:00|7381.2|7366.2|7380.6|7365.6|7381.4|7366.4|7379.6|7364.6|16
1600782900000|2020-09-22 13:55:00|7380.8|7365.8|7380.6|7365.6|7380.8|7365.8|7380.6|7365.6|2
1600783200000|2020-09-22 14:00:00|7380.5|7365.5|7378.7|7363.7|7380.8|7365.8|7378.7|7363.7|20
1600783500000|2020-09-22 14:05:00|7378.8|7363.8|7379.3|7364.3|7379.4|7364.4|7378.8|7363.8|11
1600783800000|2020-09-22 14:10:00|7379.6|7364.6|7381|7366|7381|7366|7379.6|7364.6|8
1600784100000|2020-09-22 14:15:00|7380.9|7365.9|7381|7366|7381.3|7366.3|7380.9|7365.9|4
1600784400000|2020-09-22 14:20:00|7380.8|7365.8|7381|7366|7381|7366|7380.5|7365.5|5
1600784700000|2020-09-22 14:25:00|7380.9|7365.9|7380.9|7365.9|7380.9|7365.9|7380.5|7365.5|4
1600785000000|2020-09-22 14:30:00|7380.7|7365.7|7381.3|7366.3|7381.4|7366.4|7380.6|7365.6|10
1600785300000|2020-09-22 14:35:00|7381.2|7366.2|7381.1|7366.1|7381.3|7366.3|7381.1|7366.1|3
1600785600000|2020-09-22 14:40:00|7381.3|7366.3|7381.8|7366.8|7381.8|7366.8|7380.9|7365.9|14
1600785900000|2020-09-22 14:45:00|7381.9|7366.9|7383.3|7368.3|7383.4|7368.4|7381.7|7366.7|36
1600786200000|2020-09-22 14:50:00|7383|7368|7381.9|7366.9|7385|7370|7381.4|7366.4|78
1600786500000|2020-09-22 14:55:00|7381.8|7366.8|7382.3|7367.3|7383|7368|7381.8|7366.8|17
1600786800000|2020-09-22 15:00:00|7382.4|7367.4|7383.4|7368.4|7383.9|7368.9|7382.2|7367.2|58
1600787100000|2020-09-22 15:05:00|7383.3|7368.3|7383.6|7368.6|7383.9|7368.9|7383.3|7368.3|6
1600787400000|2020-09-22 15:10:00|7383.3|7368.3|7383.1|7368.1|7383.3|7368.3|7383.1|7368.1|2
1600788300000|2020-09-22 15:25:00|7383.8|7368.8|7384.2|7369.2|7384.7|7369.7|7383.5|7368.5|99
1600788600000|2020-09-22 15:30:00|7384.1|7369.1|7384.4|7369.4|7384.7|7369.7|7384|7369|71
1600788900000|2020-09-22 15:35:00|7384.2|7369.2|7384.1|7369.1|7384.5|7369.5|7384|7369|89
1600789200000|2020-09-22 15:40:00|7384.2|7369.2|7384.9|7369.9|7384.9|7369.9|7384|7369|10
1600789500000|2020-09-22 15:45:00|7384.8|7369.8|7384.8|7369.8|7384.9|7369.9|7384.8|7369.8|5
1600789800000|2020-09-22 15:50:00|7384.9|7369.9|7385.1|7370.1|7385.2|7370.2|7384.8|7369.8|4
1600790100000|2020-09-22 15:55:00|7385.3|7370.3|7387.9|7372.9|7387.9|7372.9|7385.3|7370.3|17
1600790400000|2020-09-22 16:00:00|7387.8|7372.8|7388.8|7373.8|7389.4|7374.4|7387.8|7372.8|19
1600791300000|2020-09-22 16:15:00|7388.7|7373.7|7386.5|7371.5|7388.8|7373.8|7386.3|7371.3|20
1600791600000|2020-09-22 16:20:00|7386.4|7371.4|7384.7|7369.7|7386.4|7371.4|7384.7|7369.7|8
1600792200000|2020-09-22 16:30:00|7384.6|7369.6|7384.6|7369.6|7384.6|7369.6|7384.6|7369.6|1
1600792500000|2020-09-22 16:35:00|7385.9|7370.9|7392.5|7367.5|7392.6|7372.6|7385.9|7367.3|20
1600792800000|2020-09-22 16:40:00|7392.6|7367.6|7386.6|7371.6|7392.9|7372.3|7386.6|7367.3|99
1600793100000|2020-09-22 16:45:00|7386.8|7371.8|7386.7|7371.7|7386.9|7371.9|7386.7|7371.7|4
1600793400000|2020-09-22 16:50:00|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|1
1600793700000|2020-09-22 16:55:00|7386.3|7371.3|7386|7371|7386.4|7371.4|7386|7371|5
1600794000000|2020-09-22 17:00:00|7384.8|7369.8|7384.6|7369.6|7384.8|7369.8|7384.6|7369.6|3
1600794300000|2020-09-22 17:05:00|7384.7|7369.7|7385.8|7370.8|7386|7371|7384.7|7369.7|3
1600795200000|2020-09-22 17:20:00|7386|7371|7387|7372|7387|7372|7386|7371|6
1600796100000|2020-09-22 17:35:00|7386.2|7371.2|7385.4|7370.4|7386.2|7371.2|7385.4|7370.4|8
1600796400000|2020-09-22 17:40:00|7385.3|7370.3|7384.9|7369.9|7385.4|7370.4|7384.8|7369.8|9
1600796700000|2020-09-22 17:45:00|7384.8|7369.8|7384.8|7369.8|7384.8|7369.8|7384.8|7369.8|1
1600797300000|2020-09-22 17:55:00|7384.6|7369.6|7384.3|7369.3|7384.6|7369.6|7384.1|7369.1|5
1600797600000|2020-09-22 18:00:00|7384.1|7369.1|7384.1|7369.1|7384.1|7369.1|7384.1|7369.1|1
1600797900000|2020-09-22 18:05:00|7384|7369|7383|7368|7384|7369|7383|7368|9
1600798500000|2020-09-22 18:15:00|7383.2|7368.2|7383|7368|7383.4|7368.4|7383|7368|4
1600799100000|2020-09-22 18:25:00|7383.3|7368.3|7383.3|7368.3|7383.6|7368.6|7383.3|7368.3|4
1600799700000|2020-09-22 18:35:00|7383.2|7368.2|7383.3|7368.3|7383.3|7368.3|7383.2|7368.2|2
1600800000000|2020-09-22 18:40:00|7383.2|7368.2|7383.3|7368.3|7383.3|7368.3|7383.2|7368.2|2
1600800300000|2020-09-22 18:45:00|7383.2|7368.2|7383.2|7368.2|7383.2|7368.2|7383.2|7368.2|1
1600800600000|2020-09-22 18:50:00|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|1
1600800900000|2020-09-22 18:55:00|7383.6|7368.6|7384.7|7369.7|7384.7|7369.7|7383.6|7368.6|9
1600801200000|2020-09-22 19:00:00|7384.8|7369.8|7384.8|7369.8|7384.8|7369.8|7384.8|7369.8|1
1600801800000|2020-09-22 19:10:00|7389.6|7364.6|7389.6|7364.6|7389.6|7364.6|7389.6|7364.6|1
1600802700000|2020-09-22 19:25:00|7389.5|7364.5|7389.5|7364.5|7389.5|7364.5|7389.5|7364.5|1
1600803000000|2020-09-22 19:30:00|7389.7|7364.7|7389.9|7364.9|7390|7365|7389.5|7364.5|10
1600803300000|2020-09-22 19:35:00|7389.7|7364.7|7389.9|7364.9|7389.9|7364.9|7389.7|7364.7|2
1600803600000|2020-09-22 19:40:00|7389.8|7364.8|7389.9|7364.9|7389.9|7364.9|7389.8|7364.8|2
1600803900000|2020-09-22 19:45:00|7389.8|7364.8|7389.7|7364.7|7389.8|7364.8|7389|7364|12
1600804200000|2020-09-22 19:50:00|7390.7|7365.7|7385.4|7370.4|7390.7|7370.4|7385.3|7365.3|5
1600804500000|2020-09-22 19:55:00|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|1
1600828200000|2020-09-23 02:30:00|7395.9|7370.9|7396.8|7371.8|7396.8|7371.8|7393.1|7368.1|22
1600828500000|2020-09-23 02:35:00|7391.6|7376.6|7391.7|7376.7|7391.8|7376.8|7390.7|7375.7|13
1600828800000|2020-09-23 02:40:00|7391.6|7376.6|7391.8|7376.8|7392|7377|7391.1|7376.1|13
1600829100000|2020-09-23 02:45:00|7391.7|7376.7|7390.9|7375.9|7397.1|7378.6|7389.9|7370.7|15
1600829400000|2020-09-23 02:50:00|7390.6|7375.6|7390.9|7375.9|7391.2|7376.2|7390.6|7375.6|6
1600829700000|2020-09-23 02:55:00|7391.9|7376.9|7393.7|7378.7|7393.7|7378.7|7391.9|7376.9|2
1600830000000|2020-09-23 03:00:00|7395.4|7370.4|7396.4|7371.4|7397.1|7372.1|7395.4|7370.4|6
1600830300000|2020-09-23 03:05:00|7396.2|7371.2|7396|7371|7396.2|7371.2|7396|7371|2
1600830600000|2020-09-23 03:10:00|7396.2|7371.2|7390.5|7375.5|7396.2|7375.9|7389.8|7370.5|20
1600830900000|2020-09-23 03:15:00|7389.7|7374.7|7389.8|7374.8|7389.8|7374.8|7389.7|7374.7|4
1600831200000|2020-09-23 03:20:00|7389.5|7374.5|7392.4|7367.4|7393.4|7374.5|7388.2|7367|23
1600831500000|2020-09-23 03:25:00|7392.5|7367.5|7392.5|7367.5|7392.5|7367.5|7392.5|7367.5|1
1600831800000|2020-09-23 03:30:00|7392.6|7367.6|7392.6|7367.6|7393.6|7373.2|7387.9|7367|102
1600832100000|2020-09-23 03:35:00|7386.4|7371.4|7386.5|7371.5|7387.7|7372.7|7386.3|7371.3|25
1600832400000|2020-09-23 03:40:00|7386.4|7371.4|7385.8|7370.8|7386.5|7371.5|7385.5|7370.5|79
1600832700000|2020-09-23 03:45:00|7385.9|7370.9|7385.7|7370.7|7387.4|7372.4|7385.5|7370.5|80
1600833000000|2020-09-23 03:50:00|7385.6|7370.6|7384.4|7369.4|7385.7|7370.7|7383.3|7368.3|84
1600833300000|2020-09-23 03:55:00|7384.3|7369.3|7389.5|7374.5|7392.4|7377.4|7384.1|7369.1|80
1600833600000|2020-09-23 04:00:00|7389.7|7374.7|7386.9|7371.9|7391.1|7376.1|7386.8|7371.8|81
1600833900000|2020-09-23 04:05:00|7387|7372|7389.1|7374.1|7389.4|7374.4|7386.9|7371.9|30
1600834200000|2020-09-23 04:10:00|7389.4|7374.4|7389.9|7374.9|7390.1|7375.1|7388.2|7373.2|35
1600834500000|2020-09-23 04:15:00|7389.5|7374.5|7389.5|7374.5|7390.3|7375.3|7389.1|7374.1|50
1600834800000|2020-09-23 04:20:00|7389.6|7374.6|7390.1|7375.1|7390.2|7375.2|7389.5|7374.5|25
1600835100000|2020-09-23 04:25:00|7390.2|7375.2|7389.4|7374.4|7390.2|7375.2|7389.4|7374.4|21
1600835400000|2020-09-23 04:30:00|7389.5|7374.5|7384.2|7369.2|7389.5|7374.5|7384.1|7369.1|83
1600835700000|2020-09-23 04:35:00|7384.5|7369.5|7385.5|7370.5|7385.7|7370.7|7383.6|7368.6|58
1600836000000|2020-09-23 04:40:00|7385.6|7370.6|7387.8|7372.8|7387.8|7372.8|7385.3|7370.3|42
1600836300000|2020-09-23 04:45:00|7387.9|7372.9|7386.6|7371.6|7390.8|7375.8|7385.9|7370.9|118
1600836600000|2020-09-23 04:50:00|7386.5|7371.5|7387.8|7372.8|7388.6|7373.6|7385.6|7370.6|111
1600836900000|2020-09-23 04:55:00|7387.7|7372.7|7388.3|7373.3|7388.8|7373.8|7386.8|7371.8|133
1600837200000|2020-09-23 05:00:00|7388.2|7373.2|7385.1|7370.1|7388.5|7373.5|7384.7|7369.7|166
1600837500000|2020-09-23 05:05:00|7385.2|7370.2|7385.9|7370.9|7387.5|7372.5|7384.8|7369.8|128
1600837800000|2020-09-23 05:10:00|7386|7371|7384.3|7369.3|7386.7|7371.7|7384.3|7369.3|68
1600838100000|2020-09-23 05:15:00|7384.5|7369.5|7384.6|7369.6|7384.7|7369.7|7382.7|7367.7|96
1600838400000|2020-09-23 05:20:00|7384.5|7369.5|7385.2|7370.2|7385.3|7370.3|7383.6|7368.6|84
1600838700000|2020-09-23 05:25:00|7385.3|7370.3|7387.9|7372.9|7387.9|7372.9|7385.2|7370.2|87
1600839000000|2020-09-23 05:30:00|7388|7373|7387.9|7372.9|7388.5|7373.5|7387.3|7372.3|106
1600839300000|2020-09-23 05:35:00|7388|7373|7386.5|7371.5|7388.3|7373.3|7386.5|7371.5|52
1600839600000|2020-09-23 05:40:00|7386.6|7371.6|7389.3|7374.3|7389.6|7374.6|7386.6|7371.6|96
1600839900000|2020-09-23 05:45:00|7389.2|7374.2|7390|7375|7391.6|7376.6|7388.4|7373.4|100
1600840200000|2020-09-23 05:50:00|7390.1|7375.1|7388.9|7373.9|7391|7376|7388.7|7373.7|64
1600840500000|2020-09-23 05:55:00|7389|7374|7388.1|7373.1|7390.1|7375.1|7387.8|7372.8|66
1600840800000|2020-09-23 06:00:00|7388.2|7373.2|7387.3|7372.3|7388.9|7373.9|7386.3|7371.3|88
1600841100000|2020-09-23 06:05:00|7387.2|7372.2|7390.8|7375.8|7390.8|7375.8|7386.6|7371.6|87
1600841400000|2020-09-23 06:10:00|7390.7|7375.7|7393.1|7378.1|7394.4|7379.4|7390.4|7375.4|115
1600841700000|2020-09-23 06:15:00|7393.3|7378.3|7395|7380|7395.9|7380.9|7393|7378|120
1600842000000|2020-09-23 06:20:00|7395.1|7380.1|7393.8|7378.8|7396.1|7381.1|7393.7|7378.7|60
1600842300000|2020-09-23 06:25:00|7393.7|7378.7|7392.7|7377.7|7393.8|7378.8|7392|7377|82
1600842600000|2020-09-23 06:30:00|7392.6|7377.6|7391.2|7376.2|7393.4|7378.4|7390.7|7375.7|72
1600842900000|2020-09-23 06:35:00|7391.1|7376.1|7389.8|7374.8|7391.1|7376.1|7389.1|7374.1|83
1600843200000|2020-09-23 06:40:00|7389.9|7374.9|7389.6|7374.6|7390.7|7375.7|7389.2|7374.2|52
1600843500000|2020-09-23 06:45:00|7389.7|7374.7|7388.8|7373.8|7390.4|7375.4|7388.7|7373.7|51
1600843800000|2020-09-23 06:50:00|7388.7|7373.7|7388.2|7373.2|7388.8|7373.8|7387.8|7372.8|83
1600844100000|2020-09-23 06:55:00|7388.1|7373.1|7389.2|7374.2|7389.4|7374.4|7387.5|7372.5|68
1600844400000|2020-09-23 07:00:00|7389.3|7374.3|7390.2|7375.2|7390.9|7375.9|7387.7|7372.7|86
1600844700000|2020-09-23 07:05:00|7390.1|7375.1|7389.1|7374.1|7390.2|7375.2|7388.4|7373.4|31
1600845000000|2020-09-23 07:10:00|7389|7374|7387.4|7372.4|7389|7374|7387|7372|50
1600845300000|2020-09-23 07:15:00|7387.6|7372.6|7389.3|7374.3|7391.4|7376.4|7387.6|7372.6|174
1600845600000|2020-09-23 07:20:00|7389.2|7374.2|7389.7|7374.7|7391.6|7376.6|7389|7374|95
1600845900000|2020-09-23 07:25:00|7389.6|7374.6|7389.1|7374.1|7389.8|7374.8|7388.1|7373.1|107
1600846200000|2020-09-23 07:30:00|7389|7374|7387.4|7372.4|7389|7374|7386.2|7371.2|72
1600846500000|2020-09-23 07:35:00|7386.8|7371.8|7386.4|7371.4|7387.4|7372.4|7386.4|7371.4|29
1600846800000|2020-09-23 07:40:00|7386|7371|7385.8|7370.8|7386.6|7371.6|7385|7370|28
1600847100000|2020-09-23 07:45:00|7386.7|7371.7|7386.8|7371.8|7388.8|7373.8|7386.2|7371.2|30
1600847400000|2020-09-23 07:50:00|7386.6|7371.6|7385|7370|7386.6|7371.6|7383.3|7368.3|70
1600847700000|2020-09-23 07:55:00|7385.4|7370.4|7386.3|7371.3|7387.3|7372.3|7385|7370|26
1600848000000|2020-09-23 08:00:00|7386.5|7371.5|7388.7|7373.7|7388.7|7373.7|7385.7|7370.7|58
1600848300000|2020-09-23 08:05:00|7388.5|7373.5|7388.7|7373.7|7388.7|7373.7|7388.1|7373.1|10
1600848600000|2020-09-23 08:10:00|7388.8|7373.8|7388.3|7373.3|7389.3|7374.3|7388.3|7373.3|30
1600848900000|2020-09-23 08:15:00|7388.2|7373.2|7387.3|7372.3|7389.1|7374.1|7387.3|7372.3|30
1600849200000|2020-09-23 08:20:00|7387.1|7372.1|7388.6|7373.6|7389.1|7374.1|7386.5|7371.5|28
1600849500000|2020-09-23 08:25:00|7388.5|7373.5|7388.2|7373.2|7389.3|7374.3|7387.5|7372.5|39
1600849800000|2020-09-23 08:30:00|7388.3|7373.3|7388.2|7373.2|7389.3|7374.3|7388.2|7373.2|13
1600850100000|2020-09-23 08:35:00|7387.7|7372.7|7386.5|7371.5|7387.7|7372.7|7384.7|7369.7|42
1600850400000|2020-09-23 08:40:00|7386.1|7371.1|7386.5|7371.5|7386.7|7371.7|7386.1|7371.1|14
1600850700000|2020-09-23 08:45:00|7386.2|7371.2|7386.5|7371.5|7386.9|7371.9|7386.2|7371.2|14
1600851000000|2020-09-23 08:50:00|7386.3|7371.3|7384.9|7369.9|7386.3|7371.3|7384.1|7369.1|23
1600851300000|2020-09-23 08:55:00|7385.1|7370.1|7383.7|7368.7|7385.8|7370.8|7383.7|7368.7|53
1600851600000|2020-09-23 09:00:00|7383.5|7368.5|7380.1|7365.1|7383.5|7368.5|7378.3|7363.3|48
1600851900000|2020-09-23 09:05:00|7379.7|7364.7|7379.7|7364.7|7380.3|7365.3|7378.9|7363.9|35
1600852200000|2020-09-23 09:10:00|7380.1|7365.1|7381.5|7366.5|7381.5|7366.5|7380.1|7365.1|10
1600852500000|2020-09-23 09:15:00|7381.3|7366.3|7381.3|7366.3|7381.5|7366.5|7378.6|7363.6|60
1600852800000|2020-09-23 09:20:00|7381.4|7366.4|7379.3|7364.3|7381.5|7366.5|7379.3|7364.3|26
1600853100000|2020-09-23 09:25:00|7379.6|7364.6|7381.1|7366.1|7381.5|7366.5|7379.6|7364.6|10
1600853400000|2020-09-23 09:30:00|7381.5|7366.5|7381.1|7366.1|7382.5|7367.5|7380.7|7365.7|15
1600853700000|2020-09-23 09:35:00|7381|7366|7381|7366|7382.5|7367.5|7381|7366|12
1600854000000|2020-09-23 09:40:00|7381.5|7366.5|7380.1|7365.1|7382.1|7367.1|7379.9|7364.9|16
1600854300000|2020-09-23 09:45:00|7379.7|7364.7|7379.2|7364.2|7380.1|7365.1|7378.4|7363.4|14
1600854600000|2020-09-23 09:50:00|7379|7364|7378.4|7363.4|7379|7364|7377.2|7362.2|37
1600854900000|2020-09-23 09:55:00|7378.5|7363.5|7377.7|7362.7|7378.5|7363.5|7377.4|7362.4|11
1600855200000|2020-09-23 10:00:00|7378|7363|7379|7364|7379.7|7364.7|7378|7363|17
1600855500000|2020-09-23 10:05:00|7378.7|7363.7|7380.2|7365.2|7380.7|7365.7|7378.7|7363.7|22
1600855800000|2020-09-23 10:10:00|7380.4|7365.4|7381.7|7366.7|7382.2|7367.2|7380.4|7365.4|34
1600856100000|2020-09-23 10:15:00|7381.4|7366.4|7379.6|7364.6|7382.2|7367.2|7379.6|7364.6|40
1600856400000|2020-09-23 10:20:00|7379.8|7364.8|7380|7365|7380|7365|7379.6|7364.6|43
1600856700000|2020-09-23 10:25:00|7379.9|7364.9|7379.5|7364.5|7380.3|7365.3|7379.1|7364.1|45
1600857000000|2020-09-23 10:30:00|7379.7|7364.7|7380.1|7365.1|7380.6|7365.6|7378.3|7363.3|48
1600857300000|2020-09-23 10:35:00|7380.3|7365.3|7381.1|7366.1|7381.1|7366.1|7379.9|7364.9|21
1600857600000|2020-09-23 10:40:00|7380.9|7365.9|7380.1|7365.1|7381.6|7366.6|7380.1|7365.1|21
1600857900000|2020-09-23 10:45:00|7380.2|7365.2|7380.7|7365.7|7380.9|7365.9|7379.9|7364.9|27
1600858200000|2020-09-23 10:50:00|7380.5|7365.5|7378.3|7363.3|7380.7|7365.7|7378.3|7363.3|20
1600858500000|2020-09-23 10:55:00|7378.2|7363.2|7379.1|7364.1|7379.7|7364.7|7378.2|7363.2|14
1600858800000|2020-09-23 11:00:00|7379.3|7364.3|7379.1|7364.1|7379.3|7364.3|7379|7364|28
1600859100000|2020-09-23 11:05:00|7379|7364|7380.1|7365.1|7380.5|7365.5|7378.9|7363.9|41
1600859400000|2020-09-23 11:10:00|7379.9|7364.9|7379.7|7364.7|7380|7365|7379.1|7364.1|12
1600859700000|2020-09-23 11:15:00|7379.8|7364.8|7380.3|7365.3|7380.3|7365.3|7379.7|7364.7|19
1600860000000|2020-09-23 11:20:00|7380.5|7365.5|7382.3|7367.3|7382.7|7367.7|7380.2|7365.2|28
1600860300000|2020-09-23 11:25:00|7382.4|7367.4|7382.9|7367.9|7383.3|7368.3|7382.4|7367.4|31
1600860600000|2020-09-23 11:30:00|7382.7|7367.7|7381.8|7366.8|7382.7|7367.7|7381.3|7366.3|5
1600860900000|2020-09-23 11:35:00|7381.9|7366.9|7381.3|7366.3|7382.3|7367.3|7380.3|7365.3|19
1600861200000|2020-09-23 11:40:00|7382.3|7367.3|7380.7|7365.7|7382.3|7367.3|7380.7|7365.7|13
1600861500000|2020-09-23 11:45:00|7381.3|7366.3|7383.3|7368.3|7383.3|7368.3|7381.3|7366.3|16
1600861800000|2020-09-23 11:50:00|7384.7|7369.7|7387.3|7372.3|7387.7|7372.7|7384.7|7369.7|8
1600862100000|2020-09-23 11:55:00|7387.5|7372.5|7387.4|7372.4|7387.8|7372.8|7385.3|7370.3|30
1600862400000|2020-09-23 12:00:00|7387.2|7372.2|7388.9|7373.9|7389.3|7374.3|7387.2|7372.2|18
1600862700000|2020-09-23 12:05:00|7388.7|7373.7|7388.9|7373.9|7390.5|7375.5|7388.7|7373.7|12
1600863000000|2020-09-23 12:10:00|7389|7374|7390.1|7375.1|7390.1|7375.1|7388.9|7373.9|10
1600863300000|2020-09-23 12:15:00|7390|7375|7390.3|7375.3|7390.7|7375.7|7389.7|7374.7|14
1600863600000|2020-09-23 12:20:00|7390.4|7375.4|7390.3|7375.3|7390.7|7375.7|7389.5|7374.5|12
1600863900000|2020-09-23 12:25:00|7390.4|7375.4|7390.8|7375.8|7390.8|7375.8|7390.4|7375.4|3
1600864200000|2020-09-23 12:30:00|7391.1|7376.1|7391.1|7376.1|7391.2|7376.2|7390.8|7375.8|6
1600864500000|2020-09-23 12:35:00|7390.8|7375.8|7390.8|7375.8|7391.1|7376.1|7390.8|7375.8|4
1600864800000|2020-09-23 12:40:00|7390.5|7375.5|7390.8|7375.8|7390.8|7375.8|7390.5|7375.5|2
1600865100000|2020-09-23 12:45:00|7391.1|7376.1|7392.5|7377.5|7392.6|7377.6|7391|7376|18
1600865400000|2020-09-23 12:50:00|7392.3|7377.3|7391.2|7376.2|7392.3|7377.3|7390.8|7375.8|12
1600865700000|2020-09-23 12:55:00|7391.3|7376.3|7392|7377|7393.1|7378.1|7390.9|7375.9|25
1600866000000|2020-09-23 13:00:00|7391.9|7376.9|7390.6|7375.6|7392|7377|7390.1|7375.1|15
1600866300000|2020-09-23 13:05:00|7390.8|7375.8|7388.6|7373.6|7391.4|7376.4|7387.4|7372.4|36
1600866600000|2020-09-23 13:10:00|7389.1|7374.1|7390|7375|7391.3|7376.3|7389.1|7374.1|16
1600866900000|2020-09-23 13:15:00|7389.9|7374.9|7389.3|7374.3|7390.1|7375.1|7387.8|7372.8|26
1600867200000|2020-09-23 13:20:00|7389|7374|7390.3|7375.3|7390.6|7375.6|7389|7374|16
1600867500000|2020-09-23 13:25:00|7391|7376|7390.1|7375.1|7391.1|7376.1|7389.9|7374.9|14
1600867800000|2020-09-23 13:30:00|7390|7375|7387.3|7372.3|7390.5|7375.5|7387.2|7372.2|174
1600868100000|2020-09-23 13:35:00|7387.2|7372.2|7394.3|7369.3|7394.8|7375.3|7386.2|7368.8|205
1600868400000|2020-09-23 13:40:00|7394.4|7369.4|7394.3|7369.3|7395.3|7370.3|7394.3|7369.3|59
1600868700000|2020-09-23 13:45:00|7394.4|7369.4|7389.6|7374.6|7394.6|7374.6|7389.5|7369.4|7
1600869000000|2020-09-23 13:50:00|7389.7|7374.7|7391.3|7376.3|7395.1|7376.3|7389.3|7369.8|93
1600869300000|2020-09-23 13:55:00|7391.4|7376.4|7391.6|7376.6|7391.6|7376.6|7391.3|7376.3|7
1600869600000|2020-09-23 14:00:00|7391.8|7376.8|7390.5|7375.5|7392.3|7377.3|7390.5|7375.5|44
1600869900000|2020-09-23 14:05:00|7390.6|7375.6|7392.3|7377.3|7392.3|7377.3|7389.8|7374.8|124
1600870200000|2020-09-23 14:10:00|7391.8|7376.8|7392.9|7377.9|7393.3|7378.3|7391.8|7376.8|16
1600870500000|2020-09-23 14:15:00|7393|7378|7391.8|7376.8|7393|7378|7390.9|7375.9|21
1600870800000|2020-09-23 14:20:00|7392.6|7377.6|7398.3|7373.3|7398.7|7378.7|7392.6|7373.1|48
1600871100000|2020-09-23 14:25:00|7398.2|7373.2|7392.1|7377.1|7398.6|7378.2|7390.9|7371.3|61
1600871400000|2020-09-23 14:30:00|7392|7377|7391|7376|7392.1|7377.1|7391|7376|18
1600871700000|2020-09-23 14:35:00|7391.1|7376.1|7391.8|7376.8|7392.5|7377.5|7391.1|7376.1|13
1600872000000|2020-09-23 14:40:00|7392|7377|7391.3|7376.3|7392.1|7377.1|7391|7376|8
1600872300000|2020-09-23 14:45:00|7391.8|7376.8|7390.6|7375.6|7392|7377|7389.9|7374.9|23
1600872600000|2020-09-23 14:50:00|7391|7376|7391.1|7376.1|7391.1|7376.1|7390.3|7375.3|8
1600872900000|2020-09-23 14:55:00|7391.3|7376.3|7389.8|7374.8|7391.3|7376.3|7388.6|7373.6|15
1600873200000|2020-09-23 15:00:00|7390.1|7375.1|7389.8|7374.8|7390.8|7375.8|7389.4|7374.4|16
1600873500000|2020-09-23 15:05:00|7389.4|7374.4|7393.2|7368.2|7393.9|7374.4|7388.4|7368.1|254
1600873800000|2020-09-23 15:10:00|7393.3|7368.3|7389.3|7374.3|7394.2|7374.4|7389.3|7368.2|160
1600874100000|2020-09-23 15:15:00|7389.2|7374.2|7388.7|7373.7|7389.2|7374.2|7388.5|7373.5|17
1600874400000|2020-09-23 15:20:00|7388.6|7373.6|7389.1|7374.1|7389.1|7374.1|7388.4|7373.4|18
1600874700000|2020-09-23 15:25:00|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|1
1600875000000|2020-09-23 15:30:00|7388.6|7373.6|7389.1|7374.1|7389.1|7374.1|7388.3|7373.3|9
1600875300000|2020-09-23 15:35:00|7389.8|7374.8|7389.8|7374.8|7390.4|7375.4|7389.5|7374.5|15
1600875600000|2020-09-23 15:40:00|7390.1|7375.1|7390|7375|7391.6|7376.6|7389.8|7374.8|42
1600875900000|2020-09-23 15:45:00|7390.2|7375.2|7390.3|7375.3|7391.6|7376.6|7390.2|7375.2|57
1600876200000|2020-09-23 15:50:00|7391.4|7376.4|7392.1|7377.1|7392.2|7377.2|7391.4|7376.4|16
1600876500000|2020-09-23 15:55:00|7392|7377|7391.6|7376.6|7392.7|7377.7|7391.5|7376.5|17
1600876800000|2020-09-23 16:00:00|7391.3|7376.3|7389.1|7374.1|7391.3|7376.3|7389.1|7374.1|8
1600877100000|2020-09-23 16:05:00|7388.7|7373.7|7388.3|7373.3|7388.7|7373.7|7388|7373|40
1600877400000|2020-09-23 16:10:00|7388.2|7373.2|7389.3|7374.3|7393.1|7374.4|7388.2|7367.3|207
1600877700000|2020-09-23 16:15:00|7388.9|7373.9|7389.4|7374.4|7389.4|7374.4|7388.4|7373.4|22
1600878000000|2020-09-23 16:20:00|7389.3|7374.3|7391.1|7376.1|7391.3|7376.3|7389.3|7374.3|14
1600878300000|2020-09-23 16:25:00|7390.8|7375.8|7390.6|7375.6|7390.8|7375.8|7390.5|7375.5|4
1600878600000|2020-09-23 16:30:00|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|1
1600878900000|2020-09-23 16:35:00|7390.3|7375.3|7390.8|7375.8|7390.8|7375.8|7389.6|7374.6|13
1600879200000|2020-09-23 16:40:00|7390.5|7375.5|7389.6|7374.6|7390.5|7375.5|7389.6|7374.6|3
1600879800000|2020-09-23 16:50:00|7390.1|7375.1|7390.1|7375.1|7390.1|7375.1|7390.1|7375.1|1
1600880100000|2020-09-23 16:55:00|7390|7375|7390.8|7375.8|7391.6|7376.6|7390|7375|8
1600880400000|2020-09-23 17:00:00|7390.9|7375.9|7391.1|7376.1|7391.1|7376.1|7390.9|7375.9|2
1600880700000|2020-09-23 17:05:00|7390.6|7375.6|7391.3|7376.3|7391.3|7376.3|7390.6|7375.6|5
1600881300000|2020-09-23 17:15:00|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|1
1600881900000|2020-09-23 17:25:00|7389.8|7374.8|7390.6|7375.6|7390.8|7375.8|7389.8|7374.8|6
1600882200000|2020-09-23 17:30:00|7390.8|7375.8|7390.8|7375.8|7390.8|7375.8|7390.8|7375.8|1
1600882500000|2020-09-23 17:35:00|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|1
1600883100000|2020-09-23 17:45:00|7392.1|7377.1|7392.2|7377.2|7392.5|7377.5|7391.9|7376.9|10
1600883400000|2020-09-23 17:50:00|7391.9|7376.9|7391.6|7376.6|7391.9|7376.9|7391.6|7376.6|6
1600883700000|2020-09-23 17:55:00|7391.7|7376.7|7392.8|7377.8|7392.8|7377.8|7391.7|7376.7|26
1600884000000|2020-09-23 18:00:00|7392.9|7377.9|7393.2|7378.2|7393.2|7378.2|7392.9|7377.9|15
1600884300000|2020-09-23 18:05:00|7393.1|7378.1|7395.1|7380.1|7395.1|7380.1|7393|7378|19
1600884600000|2020-09-23 18:10:00|7395|7380|7395.3|7380.3|7395.3|7380.3|7395|7380|7
1600884900000|2020-09-23 18:15:00|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|1
1600885200000|2020-09-23 18:20:00|7396.2|7381.2|7396.6|7381.6|7396.7|7381.7|7396.2|7381.2|29
1600885500000|2020-09-23 18:25:00|7396.8|7381.8|7397.6|7382.6|7405|7384.5|7396.8|7377.5|20
1600885800000|2020-09-23 18:30:00|7397.7|7382.7|7396.3|7381.3|7397.7|7382.7|7396.3|7381.3|12
1600886100000|2020-09-23 18:35:00|7396.1|7381.1|7397.6|7382.6|7397.8|7382.8|7396.1|7381.1|9
1600886400000|2020-09-23 18:40:00|7398.8|7383.8|7402.9|7377.9|7403.1|7384.1|7397.4|7377.4|17
1600886700000|2020-09-23 18:45:00|7402.8|7377.8|7402.6|7377.6|7402.9|7377.9|7402.5|7377.5|12
1600887000000|2020-09-23 18:50:00|7402.3|7377.3|7404.9|7379.9|7404.9|7379.9|7402.3|7377.3|9
1600887300000|2020-09-23 18:55:00|7405|7380|7409.6|7384.6|7409.7|7390.6|7405|7380|50
1600887600000|2020-09-23 19:00:00|7409.5|7384.5|7407.8|7382.8|7411.7|7391.5|7405|7381.1|274
1600887900000|2020-09-23 19:05:00|7407.7|7382.7|7404.1|7389.1|7409.1|7389.6|7404.1|7381.6|158
1600888200000|2020-09-23 19:10:00|7409.6|7384.6|7408.4|7383.4|7409.6|7384.6|7407.9|7382.9|10
1600888500000|2020-09-23 19:15:00|7408.1|7383.1|7407.1|7382.1|7408.4|7383.4|7407.1|7382.1|13
1600889100000|2020-09-23 19:25:00|7407.4|7382.4|7405.1|7390.1|7407.4|7390.1|7403.8|7382.4|4
1600889700000|2020-09-23 19:35:00|7405.3|7390.3|7405.4|7390.4|7405.4|7390.4|7405.3|7390.3|2
1600890000000|2020-09-23 19:40:00|7405.3|7390.3|7405.3|7390.3|7405.3|7390.3|7405.3|7390.3|1
1600890300000|2020-09-23 19:45:00|7405.6|7390.6|7413.3|7388.3|7413.3|7391.9|7405.6|7388.2|12
1600890600000|2020-09-23 19:50:00|7413.5|7388.5|7414.9|7389.9|7415.6|7390.6|7413.5|7388.5|7
1600890900000|2020-09-23 19:55:00|7414.6|7389.6|7414.6|7389.6|7414.6|7389.6|7414.6|7389.6|1
1600914600000|2020-09-24 02:30:00|7415.3|7390.3|7415.2|7390.2|7417|7392|7415.2|7390.2|21
1600914900000|2020-09-24 02:35:00|7415.1|7390.1|7415.7|7390.7|7416|7391|7415.1|7390.1|11
1600915200000|2020-09-24 02:40:00|7415.4|7390.4|7415.4|7390.4|7415.4|7390.4|7415.4|7390.4|1
1600916100000|2020-09-24 02:55:00|7416.7|7391.7|7415.4|7390.4|7416.7|7391.7|7415.4|7390.4|2
1600916700000|2020-09-24 03:05:00|7415.6|7390.6|7415.9|7390.9|7415.9|7390.9|7415.6|7390.6|4
1600917000000|2020-09-24 03:10:00|7414.6|7389.6|7414.6|7389.6|7415.9|7390.9|7409.6|7384.6|29
1600917300000|2020-09-24 03:15:00|7414.7|7389.7|7413.4|7388.4|7415.1|7390.1|7408.8|7383.8|29
1600917600000|2020-09-24 03:20:00|7413.3|7388.3|7413.3|7388.3|7413.3|7388.3|7413.3|7388.3|1
1600917900000|2020-09-24 03:25:00|7413.1|7388.1|7412.8|7387.8|7413.1|7388.1|7412.8|7387.8|2
1600918200000|2020-09-24 03:30:00|7412.7|7387.7|7404|7389|7414.7|7392.5|7404|7384.6|173
1600918500000|2020-09-24 03:35:00|7404.1|7389.1|7403.8|7388.8|7404.4|7389.4|7403.8|7388.8|89
1600918800000|2020-09-24 03:40:00|7403.7|7388.7|7404.3|7389.3|7404.4|7389.4|7403.7|7388.7|42
1600919100000|2020-09-24 03:45:00|7404.2|7389.2|7408.5|7393.5|7408.6|7393.6|7404|7389|86
1600919400000|2020-09-24 03:50:00|7408.6|7393.6|7408|7393|7409.3|7394.3|7407.8|7392.8|44
1600919700000|2020-09-24 03:55:00|7407.8|7392.8|7408.2|7393.2|7408.8|7393.8|7406.8|7391.8|65
1600920000000|2020-09-24 04:00:00|7408.1|7393.1|7409.6|7394.6|7409.7|7394.7|7407.8|7392.8|56
1600920300000|2020-09-24 04:05:00|7410.2|7395.2|7410.7|7395.7|7410.7|7395.7|7409.9|7394.9|50
1600920600000|2020-09-24 04:10:00|7411.1|7396.1|7410.9|7395.9|7411.2|7396.2|7410.3|7395.3|58
1600920900000|2020-09-24 04:15:00|7410.8|7395.8|7414.1|7399.1|7414.5|7399.5|7410.1|7395.1|97
1600921200000|2020-09-24 04:20:00|7414.2|7399.2|7415.1|7400.1|7416.7|7401.7|7413.5|7398.5|187
1600921500000|2020-09-24 04:25:00|7415.2|7400.2|7415.7|7400.7|7416|7401|7414.4|7399.4|80
1600921800000|2020-09-24 04:30:00|7415.8|7400.8|7412.3|7397.3|7416.6|7401.6|7411.8|7396.8|135
1600922100000|2020-09-24 04:35:00|7412.4|7397.4|7410.2|7395.2|7412.8|7397.8|7409.2|7394.2|92
1600922400000|2020-09-24 04:40:00|7410.1|7395.1|7417.2|7402.2|7417.4|7402.4|7409.9|7394.9|169
1600922700000|2020-09-24 04:45:00|7417|7402|7417.5|7402.5|7419.6|7404.6|7416.6|7401.6|156
1600923000000|2020-09-24 04:50:00|7417.4|7402.4|7417.5|7402.5|7418.4|7403.4|7416.9|7401.9|112
1600923300000|2020-09-24 04:55:00|7417.8|7402.8|7418.4|7403.4|7421|7406|7417.3|7402.3|102
1600923600000|2020-09-24 05:00:00|7418.5|7403.5|7424.5|7409.5|7424.5|7409.5|7417.6|7402.6|188
1600923900000|2020-09-24 05:05:00|7424.4|7409.4|7425.8|7410.8|7426.6|7411.6|7423.3|7408.3|227
1600924200000|2020-09-24 05:10:00|7426|7411|7425.5|7410.5|7428.6|7413.6|7425.5|7410.5|178
1600924500000|2020-09-24 05:15:00|7425.4|7410.4|7423.4|7408.4|7425.8|7410.8|7423.3|7408.3|110
1600924800000|2020-09-24 05:20:00|7423.5|7408.5|7422.1|7407.1|7423.6|7408.6|7420.3|7405.3|108
1600925100000|2020-09-24 05:25:00|7421.9|7406.9|7423|7408|7423.9|7408.9|7421.6|7406.6|118
1600925400000|2020-09-24 05:30:00|7423.1|7408.1|7422.6|7407.6|7423.4|7408.4|7422.5|7407.5|60
1600925700000|2020-09-24 05:35:00|7422.5|7407.5|7423.3|7408.3|7423.4|7408.4|7421.7|7406.7|81
1600926000000|2020-09-24 05:40:00|7423.4|7408.4|7422.3|7407.3|7423.7|7408.7|7420.5|7405.5|135
1600926300000|2020-09-24 05:45:00|7422.4|7407.4|7421.3|7406.3|7423.7|7408.7|7421.3|7406.3|115
1600926600000|2020-09-24 05:50:00|7421.4|7406.4|7418.6|7403.6|7421.4|7406.4|7418.5|7403.5|85
1600926900000|2020-09-24 05:55:00|7418.7|7403.7|7417.9|7402.9|7419.6|7404.6|7417.8|7402.8|69
1600927200000|2020-09-24 06:00:00|7418|7403|7415.6|7400.6|7418|7403|7413.8|7398.8|73
1600927500000|2020-09-24 06:05:00|7415.7|7400.7|7417.7|7402.7|7418.2|7403.2|7415.6|7400.6|79
1600927800000|2020-09-24 06:10:00|7417.8|7402.8|7419.8|7404.8|7419.9|7404.9|7417.3|7402.3|62
1600928100000|2020-09-24 06:15:00|7420.1|7405.1|7426.2|7411.2|7426.2|7411.2|7420.1|7405.1|149
1600928400000|2020-09-24 06:20:00|7426.1|7411.1|7427.5|7412.5|7427.9|7412.9|7425.1|7410.1|146
1600928700000|2020-09-24 06:25:00|7427.3|7412.3|7425|7410|7431.8|7416.8|7424.4|7409.4|207
1600929000000|2020-09-24 06:30:00|7425.2|7410.2|7428.1|7413.1|7430|7415|7425.2|7410.2|165
1600929300000|2020-09-24 06:35:00|7428|7413|7428.2|7413.2|7429.9|7414.9|7426.5|7411.5|149
1600929600000|2020-09-24 06:40:00|7428.5|7413.5|7426.6|7411.6|7428.9|7413.9|7425.3|7410.3|106
1600929900000|2020-09-24 06:45:00|7426.5|7411.5|7426.8|7411.8|7427.4|7412.4|7425.1|7410.1|107
1600930200000|2020-09-24 06:50:00|7426.9|7411.9|7427.1|7412.1|7427.4|7412.4|7425.6|7410.6|98
1600930500000|2020-09-24 06:55:00|7426.9|7411.9|7425.7|7410.7|7427.1|7412.1|7424.8|7409.8|57
1600930800000|2020-09-24 07:00:00|7425.4|7410.4|7424.6|7409.6|7425.5|7410.5|7422.1|7407.1|104
1600931100000|2020-09-24 07:05:00|7424.5|7409.5|7419.9|7404.9|7424.6|7409.6|7419.4|7404.4|112
1600931400000|2020-09-24 07:10:00|7419.8|7404.8|7419.3|7404.3|7420.5|7405.5|7418.6|7403.6|88
1600931700000|2020-09-24 07:15:00|7419.2|7404.2|7419|7404|7421.4|7406.4|7418.8|7403.8|99
1600932000000|2020-09-24 07:20:00|7419.1|7404.1|7417.8|7402.8|7419.1|7404.1|7417.1|7402.1|78
1600932300000|2020-09-24 07:25:00|7417.9|7402.9|7422.4|7407.4|7422.4|7407.4|7417.7|7402.7|73
1600932600000|2020-09-24 07:30:00|7422.3|7407.3|7420.8|7405.8|7423|7408|7420.5|7405.5|86
1600932900000|2020-09-24 07:35:00|7420.7|7405.7|7420|7405|7421.6|7406.6|7419.6|7404.6|56
1600933200000|2020-09-24 07:40:00|7420.3|7405.3|7418.5|7403.5|7420.8|7405.8|7418.4|7403.4|68
1600933500000|2020-09-24 07:45:00|7418.6|7403.6|7419.5|7404.5|7420.8|7405.8|7418|7403|71
1600933800000|2020-09-24 07:50:00|7419.4|7404.4|7419.4|7404.4|7419.7|7404.7|7418.6|7403.6|51
1600934100000|2020-09-24 07:55:00|7419.3|7404.3|7419.1|7404.1|7420.6|7405.6|7419|7404|51
1600934400000|2020-09-24 08:00:00|7418.8|7403.8|7419|7404|7420.1|7405.1|7418.2|7403.2|80
1600934700000|2020-09-24 08:05:00|7418.9|7403.9|7425.9|7410.9|7425.9|7410.9|7418.9|7403.9|125
1600935000000|2020-09-24 08:10:00|7425.8|7410.8|7425.4|7410.4|7425.8|7410.8|7425|7410|42
1600935300000|2020-09-24 08:15:00|7425.6|7410.6|7424.7|7409.7|7426.4|7411.4|7424.7|7409.7|35
1600935600000|2020-09-24 08:20:00|7424.4|7409.4|7422.1|7407.1|7424.4|7409.4|7420.5|7405.5|46
1600935900000|2020-09-24 08:25:00|7422.3|7407.3|7421.2|7406.2|7422.3|7407.3|7420.1|7405.1|47
1600936200000|2020-09-24 08:30:00|7421|7406|7420|7405|7421|7406|7419.9|7404.9|16
1600936500000|2020-09-24 08:35:00|7419.9|7404.9|7420|7405|7420|7405|7418.9|7403.9|12
1600936800000|2020-09-24 08:40:00|7420.3|7405.3|7423.7|7408.7|7424.5|7409.5|7420.3|7405.3|33
1600937100000|2020-09-24 08:45:00|7423.9|7408.9|7423.6|7408.6|7424.1|7409.1|7423.1|7408.1|38
1600937400000|2020-09-24 08:50:00|7423.3|7408.3|7422.5|7407.5|7424.1|7409.1|7421.9|7406.9|18
1600937700000|2020-09-24 08:55:00|7422.1|7407.1|7422.9|7407.9|7422.9|7407.9|7421.7|7406.7|37
1600938000000|2020-09-24 09:00:00|7423|7408|7422.5|7407.5|7424.7|7409.7|7422.5|7407.5|36
1600938300000|2020-09-24 09:05:00|7422.7|7407.7|7423.9|7408.9|7423.9|7408.9|7422.7|7407.7|27
1600938600000|2020-09-24 09:10:00|7423.6|7408.6|7423.3|7408.3|7424.9|7409.9|7423.1|7408.1|42
1600938900000|2020-09-24 09:15:00|7423.1|7408.1|7422.1|7407.1|7423.6|7408.6|7421.9|7406.9|16
1600939200000|2020-09-24 09:20:00|7421.9|7406.9|7422.3|7407.3|7422.6|7407.6|7421.9|7406.9|13
1600939500000|2020-09-24 09:25:00|7423.1|7408.1|7423.1|7408.1|7423.4|7408.4|7423|7408|10
1600939800000|2020-09-24 09:30:00|7423.4|7408.4|7424.5|7409.5|7425.3|7410.3|7421.8|7406.8|34
1600940100000|2020-09-24 09:35:00|7424.3|7409.3|7424.2|7409.2|7425.1|7410.1|7423.7|7408.7|44
1600940400000|2020-09-24 09:40:00|7424.4|7409.4|7423.4|7408.4|7424.4|7409.4|7423|7408|7
1600940700000|2020-09-24 09:45:00|7423.7|7408.7|7424.1|7409.1|7424.5|7409.5|7423|7408|34
1600941000000|2020-09-24 09:50:00|7424.6|7409.6|7428.4|7413.4|7428.5|7413.5|7424.3|7409.3|25
1600941300000|2020-09-24 09:55:00|7428.6|7413.6|7426.1|7411.1|7428.7|7413.7|7425.3|7410.3|45
1600941600000|2020-09-24 10:00:00|7425.9|7410.9|7423.5|7408.5|7426.7|7411.7|7423.5|7408.5|40
1600941900000|2020-09-24 10:05:00|7423.7|7408.7|7423.7|7408.7|7424.5|7409.5|7423.3|7408.3|18
1600942200000|2020-09-24 10:10:00|7423.3|7408.3|7422.9|7407.9|7423.5|7408.5|7422.3|7407.3|19
1600942500000|2020-09-24 10:15:00|7422.7|7407.7|7421.9|7406.9|7422.9|7407.9|7421.7|7406.7|18
1600942800000|2020-09-24 10:20:00|7422|7407|7420.5|7405.5|7422|7407|7420.5|7405.5|29
1600943100000|2020-09-24 10:25:00|7420.8|7405.8|7420.4|7405.4|7421.8|7406.8|7420.4|7405.4|18
1600943400000|2020-09-24 10:30:00|7420.5|7405.5|7420.2|7405.2|7420.6|7405.6|7420.2|7405.2|13
1600943700000|2020-09-24 10:35:00|7420.5|7405.5|7420.2|7405.2|7422|7407|7420.2|7405.2|30
1600944000000|2020-09-24 10:40:00|7419.8|7404.8|7419|7404|7420.4|7405.4|7419|7404|12
1600944300000|2020-09-24 10:45:00|7419.2|7404.2|7418.8|7403.8|7420|7405|7418.7|7403.7|16
1600944600000|2020-09-24 10:50:00|7418.7|7403.7|7411.9|7396.9|7418.7|7403.7|7411.6|7396.6|41
1600944900000|2020-09-24 10:55:00|7412.1|7397.1|7413.7|7398.7|7414.7|7399.7|7412.1|7397.1|29
1600945200000|2020-09-24 11:00:00|7413.9|7398.9|7414.7|7399.7|7414.9|7399.9|7413.7|7398.7|44
1600945500000|2020-09-24 11:05:00|7414.9|7399.9|7416.7|7401.7|7416.9|7401.9|7414.9|7399.9|12
1600946100000|2020-09-24 11:15:00|7416.9|7401.9|7417.8|7402.8|7418.5|7403.5|7416.9|7401.9|17
1600946400000|2020-09-24 11:20:00|7418.2|7403.2|7421|7406|7421.2|7406.2|7418.2|7403.2|37
1600946700000|2020-09-24 11:25:00|7420.8|7405.8|7422.6|7407.6|7423|7408|7420.8|7405.8|31
1600947000000|2020-09-24 11:30:00|7422.7|7407.7|7424|7409|7424|7409|7422.6|7407.6|4
1600947300000|2020-09-24 11:35:00|7424.6|7409.6|7424.4|7409.4|7425|7410|7423.6|7408.6|6
1600947600000|2020-09-24 11:40:00|7424.5|7409.5|7423.6|7408.6|7425|7410|7423.6|7408.6|8
1600947900000|2020-09-24 11:45:00|7424.6|7409.6|7424.4|7409.4|7424.8|7409.8|7423.2|7408.2|13
1600948200000|2020-09-24 11:50:00|7424.5|7409.5|7424.1|7409.1|7424.8|7409.8|7423.8|7408.8|11
1600948500000|2020-09-24 11:55:00|7423.4|7408.4|7424.2|7409.2|7424.2|7409.2|7421.5|7406.5|13
1600948800000|2020-09-24 12:00:00|7424.6|7409.6|7428|7413|7429|7414|7424.6|7409.6|28
1600949100000|2020-09-24 12:05:00|7427.8|7412.8|7427.9|7412.9|7428.7|7413.7|7427.5|7412.5|21
1600949400000|2020-09-24 12:10:00|7428.3|7413.3|7427.5|7412.5|7428.3|7413.3|7427.5|7412.5|14
1600949700000|2020-09-24 12:15:00|7427.6|7412.6|7424.7|7409.7|7427.6|7412.6|7423.6|7408.6|20
1600950000000|2020-09-24 12:20:00|7424.5|7409.5|7423.9|7408.9|7424.9|7409.9|7423.9|7408.9|12
1600950600000|2020-09-24 12:30:00|7424.3|7409.3|7426|7411|7426|7411|7424.3|7409.3|8
1600950900000|2020-09-24 12:35:00|7426.7|7411.7|7429|7414|7429|7414|7426.6|7411.6|19
1600951200000|2020-09-24 12:40:00|7429.1|7414.1|7434.4|7419.4|7434.4|7419.4|7429|7414|33
1600951500000|2020-09-24 12:45:00|7434.5|7419.5|7433.4|7418.4|7436.8|7421.8|7432.6|7417.6|51
1600951800000|2020-09-24 12:50:00|7433.6|7418.6|7430.1|7415.1|7433.6|7418.6|7429.5|7414.5|17
1600952100000|2020-09-24 12:55:00|7429.9|7414.9|7429.5|7414.5|7430.9|7415.9|7427.8|7412.8|27
1600952400000|2020-09-24 13:00:00|7429.6|7414.6|7430.8|7415.8|7434.8|7415.8|7427.2|7406.8|38
1600952700000|2020-09-24 13:05:00|7431.3|7416.3|7430|7415|7431.6|7416.6|7430|7415|11
1600953000000|2020-09-24 13:10:00|7430.1|7415.1|7432.3|7417.3|7432.3|7417.3|7430|7415|14
1600953300000|2020-09-24 13:15:00|7432|7417|7431.6|7416.6|7432.1|7417.1|7431.1|7416.1|11
1600953600000|2020-09-24 13:20:00|7431.3|7416.3|7428.1|7413.1|7431.3|7416.3|7428.1|7413.1|29
1600953900000|2020-09-24 13:25:00|7433.5|7408.5|7424.6|7409.6|7433.6|7417.1|7424.6|7405.6|70
1600954200000|2020-09-24 13:30:00|7425.1|7410.1|7430.4|7405.4|7431.2|7410.9|7421.3|7405|101
1600954500000|2020-09-24 13:35:00|7430.5|7405.5|7426.6|7411.6|7435.7|7413.6|7425.6|7405|133
1600954800000|2020-09-24 13:40:00|7426.8|7411.8|7429.1|7414.1|7430.6|7415.6|7426.8|7411.8|33
1600955100000|2020-09-24 13:45:00|7429|7414|7424.3|7409.3|7429|7414|7424.3|7409.3|76
1600955400000|2020-09-24 13:50:00|7424.6|7409.6|7416.6|7401.6|7424.6|7409.6|7416.3|7401.3|101
1600955700000|2020-09-24 13:55:00|7416.5|7401.5|7418.1|7403.1|7421.4|7403.1|7412.7|7395.9|167
1600956000000|2020-09-24 14:00:00|7418|7403|7415.6|7400.6|7424.3|7404.2|7415.6|7398.3|35
1600956300000|2020-09-24 14:05:00|7415.3|7400.3|7414.1|7399.1|7415.6|7400.6|7413.3|7398.3|28
1600956600000|2020-09-24 14:10:00|7414.2|7399.2|7415.8|7400.8|7415.9|7400.9|7413.9|7398.9|13
1600956900000|2020-09-24 14:15:00|7416|7401|7419.2|7404.2|7419.4|7404.4|7416|7401|31
1600957200000|2020-09-24 14:20:00|7419.3|7404.3|7421.3|7406.3|7421.4|7406.4|7419.1|7404.1|130
1600957500000|2020-09-24 14:25:00|7421.2|7406.2|7421.3|7406.3|7421.4|7406.4|7420.9|7405.9|14
1600957800000|2020-09-24 14:30:00|7421.4|7406.4|7423.3|7408.3|7424.1|7409.1|7421.1|7406.1|17
1600958100000|2020-09-24 14:35:00|7423.5|7408.5|7426.1|7411.1|7426.6|7411.6|7423.5|7408.5|29
1600958400000|2020-09-24 14:40:00|7426.2|7411.2|7425.3|7410.3|7426.2|7411.2|7421.6|7406.6|190
1600958700000|2020-09-24 14:45:00|7425.1|7410.1|7424.9|7409.9|7426.1|7411.1|7424.1|7409.1|233
1600959000000|2020-09-24 14:50:00|7424.8|7409.8|7424.8|7409.8|7424.9|7409.9|7424.8|7409.8|5
1600959300000|2020-09-24 14:55:00|7425|7410|7426.1|7411.1|7426.8|7411.8|7424.8|7409.8|27
1600959600000|2020-09-24 15:00:00|7426.8|7411.8|7426.8|7411.8|7426.8|7411.8|7426.8|7411.8|1
1600959900000|2020-09-24 15:05:00|7426.1|7411.1|7426.3|7411.3|7427.1|7412.1|7425.5|7410.5|12
1600960200000|2020-09-24 15:10:00|7426|7411|7422.5|7407.5|7426|7411|7421.8|7406.8|220
1600960500000|2020-09-24 15:15:00|7422.3|7407.3|7425.1|7410.1|7425.1|7410.1|7422.3|7407.3|82
1600960800000|2020-09-24 15:20:00|7424.8|7409.8|7422.1|7407.1|7424.8|7409.8|7421.3|7406.3|25
1600961100000|2020-09-24 15:25:00|7421.1|7406.1|7421|7406|7421.1|7406.1|7421|7406|2
1600961400000|2020-09-24 15:30:00|7419.8|7404.8|7418.8|7403.8|7419.8|7404.8|7418.8|7403.8|11
1600961700000|2020-09-24 15:35:00|7420|7405|7413|7398|7420.1|7405.1|7412.5|7397.5|127
1600962000000|2020-09-24 15:40:00|7413.1|7398.1|7414.8|7399.8|7415.2|7400.2|7412.7|7397.7|97
1600962300000|2020-09-24 15:45:00|7414.9|7399.9|7414.2|7399.2|7415.2|7400.2|7413|7398|19
1600962600000|2020-09-24 15:50:00|7414.3|7399.3|7413.5|7398.5|7415.2|7400.2|7410.9|7395.9|106
1600962900000|2020-09-24 15:55:00|7413.4|7398.4|7419.3|7394.3|7419.6|7399.3|7412.4|7391.5|188
1600963200000|2020-09-24 16:00:00|7419.2|7394.2|7411.6|7396.6|7419.4|7398.9|7411.6|7392.4|159
1600963500000|2020-09-24 16:05:00|7411.1|7396.1|7411.1|7396.1|7412.5|7397.5|7410.8|7395.8|34
1600963800000|2020-09-24 16:10:00|7411|7396|7410.8|7395.8|7411.1|7396.1|7410.8|7395.8|3
1600964100000|2020-09-24 16:15:00|7411.1|7396.1|7411.5|7396.5|7411.5|7396.5|7411|7396|4
1600964400000|2020-09-24 16:20:00|7411.8|7396.8|7411.8|7396.8|7411.8|7396.8|7411.8|7396.8|1
1600964700000|2020-09-24 16:25:00|7411.7|7396.7|7411.8|7396.8|7411.9|7396.9|7411.7|7396.7|4
1600965000000|2020-09-24 16:30:00|7410.8|7395.8|7411.8|7396.8|7411.8|7396.8|7410.8|7395.8|5
1600965300000|2020-09-24 16:35:00|7413|7398|7412.5|7397.5|7415|7400|7412.4|7397.4|55
1600965600000|2020-09-24 16:40:00|7412.4|7397.4|7408.7|7393.7|7412.4|7397.4|7408.4|7393.4|58
1600965900000|2020-09-24 16:45:00|7408.6|7393.6|7408.8|7393.8|7410.5|7395.5|7408.5|7393.5|109
1600966200000|2020-09-24 16:50:00|7409.3|7394.3|7406.1|7391.1|7409.3|7394.3|7406|7391|14
1600966500000|2020-09-24 16:55:00|7406|7391|7403.6|7388.6|7407.1|7392.1|7403.3|7388.3|66
1600966800000|2020-09-24 17:00:00|7403.8|7388.8|7403.8|7388.8|7404.4|7389.4|7403.8|7388.8|4
1600967100000|2020-09-24 17:05:00|7403.6|7388.6|7402.4|7387.4|7403.6|7388.6|7401.8|7386.8|108
1600967400000|2020-09-24 17:10:00|7402.3|7387.3|7398.6|7383.6|7402.6|7387.6|7398.1|7383.1|78
1600967700000|2020-09-24 17:15:00|7398.4|7383.4|7400.4|7385.4|7401.5|7386.5|7398.4|7383.4|256
1600968000000|2020-09-24 17:20:00|7400.5|7385.5|7398.6|7383.6|7400.7|7385.7|7398.6|7383.6|273
1600968300000|2020-09-24 17:25:00|7398.3|7383.3|7398.7|7383.7|7398.7|7383.7|7397.6|7382.6|9
1600968600000|2020-09-24 17:30:00|7398.8|7383.8|7398.3|7383.3|7401.1|7386.1|7398.3|7383.3|48
1600968900000|2020-09-24 17:35:00|7398.6|7383.6|7403.6|7388.6|7403.6|7388.6|7398.5|7383.5|28
1600969200000|2020-09-24 17:40:00|7402.1|7387.1|7399.5|7384.5|7402.1|7387.1|7399.3|7384.3|49
1600969500000|2020-09-24 17:45:00|7399.4|7384.4|7399.8|7384.8|7399.9|7384.9|7399.1|7384.1|104
1600969800000|2020-09-24 17:50:00|7399.9|7384.9|7399.6|7384.6|7399.9|7384.9|7399.6|7384.6|10
1600970100000|2020-09-24 17:55:00|7399.8|7384.8|7400.3|7385.3|7400.3|7385.3|7399.8|7384.8|2
1600970400000|2020-09-24 18:00:00|7400.8|7385.8|7400.8|7385.8|7400.8|7385.8|7400.8|7385.8|1
1600971000000|2020-09-24 18:10:00|7402.1|7387.1|7403.4|7388.4|7403.4|7388.4|7402.1|7387.1|6
1600971300000|2020-09-24 18:15:00|7403.3|7388.3|7403.3|7388.3|7403.3|7388.3|7403.3|7388.3|1
1600971900000|2020-09-24 18:25:00|7402.4|7387.4|7401.6|7386.6|7406.8|7387.4|7401.1|7381.3|10
1600972500000|2020-09-24 18:35:00|7401.8|7386.8|7401.8|7386.8|7401.8|7386.8|7401.8|7386.8|1
1600973400000|2020-09-24 18:50:00|7402.5|7387.5|7404.4|7389.4|7405.8|7390.8|7402.5|7387.5|11
1600973700000|2020-09-24 18:55:00|7404.6|7389.6|7411.1|7386.1|7411.1|7389.6|7404.6|7385.1|3
1600974000000|2020-09-24 19:00:00|7406.1|7391.1|7406.1|7391.1|7406.1|7391.1|7406.1|7391.1|1
1600974300000|2020-09-24 19:05:00|7408|7393|7408.8|7393.8|7408.9|7393.9|7408|7393|4
1600974900000|2020-09-24 19:15:00|7409|7394|7408.8|7393.8|7409|7394|7408.8|7393.8|2
1600975200000|2020-09-24 19:20:00|7409|7394|7410.3|7395.3|7410.4|7395.4|7409|7394|4
1600975500000|2020-09-24 19:25:00|7410.5|7395.5|7410.1|7395.1|7410.5|7395.5|7410.1|7395.1|14
1600975800000|2020-09-24 19:30:00|7410.3|7395.3|7418.8|7393.8|7419.2|7396.3|7410.3|7393.1|33
1600976100000|2020-09-24 19:35:00|7419.3|7394.3|7409.3|7394.3|7419.3|7394.3|7409.3|7391.1|17
1600976400000|2020-09-24 19:40:00|7408.9|7393.9|7408.9|7393.9|7408.9|7393.9|7408.8|7393.8|3
1600976700000|2020-09-24 19:45:00|7408.8|7393.8|7411.6|7386.6|7412.1|7393.8|7408.8|7386.6|7
1600977000000|2020-09-24 19:50:00|7410.7|7385.7|7410.7|7385.7|7410.7|7385.7|7410.6|7385.6|3
1600977300000|2020-09-24 19:55:00|7409.3|7384.3|7407.6|7382.6|7409.3|7384.3|7406.6|7381.6|14
1601001000000|2020-09-25 02:30:00|7409.6|7384.6|7409.6|7384.6|7409.6|7384.6|7408.6|7383.6|37
1601001300000|2020-09-25 02:35:00|7409.7|7384.7|7409.8|7384.8|7410|7389.7|7404.3|7382.2|24
1601001600000|2020-09-25 02:40:00|7409.7|7384.7|7409.6|7384.6|7409.7|7384.7|7409.6|7384.6|4
1601001900000|2020-09-25 02:45:00|7409.7|7384.7|7410.2|7385.2|7410.4|7385.4|7409.7|7384.7|7
1601002200000|2020-09-25 02:50:00|7410.3|7385.3|7409.9|7384.9|7410.3|7385.3|7409.8|7384.8|6
1601002500000|2020-09-25 02:55:00|7410|7385|7410|7385|7410.1|7385.1|7410|7385|3
1601002800000|2020-09-25 03:00:00|7410.4|7385.4|7405|7390|7410.5|7390|7404.8|7385.2|8
1601003100000|2020-09-25 03:05:00|7405.1|7390.1|7405|7390|7405.1|7390.1|7404.9|7389.9|18
1601003400000|2020-09-25 03:10:00|7404.9|7389.9|7405.1|7390.1|7405.2|7390.2|7404|7389|11
1601004000000|2020-09-25 03:20:00|7405|7390|7407.8|7382.8|7409.5|7390|7402.2|7382.1|18
1601004300000|2020-09-25 03:25:00|7407.7|7382.7|7407.6|7382.6|7409.2|7384.2|7406.2|7381.2|18
1601004600000|2020-09-25 03:30:00|7407.7|7382.7|7404.3|7389.3|7407.7|7390.6|7401.7|7380.9|145
1601004900000|2020-09-25 03:35:00|7404.4|7389.4|7401.4|7386.4|7404.6|7389.6|7401.4|7386.4|84
1601005200000|2020-09-25 03:40:00|7401.5|7386.5|7402|7387|7404.1|7389.1|7401.1|7386.1|166
1601005500000|2020-09-25 03:45:00|7402.1|7387.1|7403.9|7388.9|7404|7389|7402|7387|122
1601005800000|2020-09-25 03:50:00|7403.8|7388.8|7405.1|7390.1|7406.1|7391.1|7403.8|7388.8|110
1601006100000|2020-09-25 03:55:00|7405|7390|7406.4|7391.4|7407.1|7392.1|7404.9|7389.9|99
1601006400000|2020-09-25 04:00:00|7406.5|7391.5|7406.3|7391.3|7407|7392|7406|7391|63
1601006700000|2020-09-25 04:05:00|7406.2|7391.2|7406.4|7391.4|7407.2|7392.2|7406|7391|58
1601007000000|2020-09-25 04:10:00|7406.5|7391.5|7406.9|7391.9|7407|7392|7406.3|7391.3|30
1601007300000|2020-09-25 04:15:00|7407|7392|7406.6|7391.6|7407.4|7392.4|7406.5|7391.5|45
1601007600000|2020-09-25 04:20:00|7406.5|7391.5|7407.2|7392.2|7407.6|7392.6|7406.4|7391.4|46
1601007900000|2020-09-25 04:25:00|7407.1|7392.1|7406.4|7391.4|7407.3|7392.3|7406.3|7391.3|34
1601008200000|2020-09-25 04:30:00|7406.9|7391.9|7405.4|7390.4|7408.7|7393.7|7404.4|7389.4|119
1601008500000|2020-09-25 04:35:00|7405.5|7390.5|7407.7|7392.7|7408.2|7393.2|7405.2|7390.2|127
1601008800000|2020-09-25 04:40:00|7407.5|7392.5|7408.5|7393.5|7409.3|7394.3|7406.6|7391.6|79
1601009100000|2020-09-25 04:45:00|7408.4|7393.4|7406.1|7391.1|7408.4|7393.4|7405.8|7390.8|90
1601009400000|2020-09-25 04:50:00|7406.2|7391.2|7403.7|7388.7|7407.5|7392.5|7402.5|7387.5|136
1601009700000|2020-09-25 04:55:00|7403.5|7388.5|7400.3|7385.3|7403.5|7388.5|7400|7385|95
1601010000000|2020-09-25 05:00:00|7400.2|7385.2|7398.8|7383.8|7401.2|7386.2|7397.7|7382.7|134
1601010300000|2020-09-25 05:05:00|7398.6|7383.6|7398.6|7383.6|7399.2|7384.2|7397.1|7382.1|83
1601010600000|2020-09-25 05:10:00|7398.5|7383.5|7401|7386|7401.6|7386.6|7398.2|7383.2|96
1601010900000|2020-09-25 05:15:00|7400.9|7385.9|7401.2|7386.2|7402.2|7387.2|7400.8|7385.8|70
1601011200000|2020-09-25 05:20:00|7401.1|7386.1|7400.5|7385.5|7401.3|7386.3|7400.3|7385.3|41
1601011500000|2020-09-25 05:25:00|7400.6|7385.6|7400.8|7385.8|7401.4|7386.4|7400.3|7385.3|67
1601011800000|2020-09-25 05:30:00|7400.9|7385.9|7401.1|7386.1|7401.8|7386.8|7400.9|7385.9|50
1601012100000|2020-09-25 05:35:00|7401|7386|7401|7386|7401.4|7386.4|7400.5|7385.5|37
1601012400000|2020-09-25 05:40:00|7401.1|7386.1|7398.6|7383.6|7401.1|7386.1|7397.8|7382.8|81
1601012700000|2020-09-25 05:45:00|7398.4|7383.4|7398.7|7383.7|7399.2|7384.2|7397.9|7382.9|55
1601013000000|2020-09-25 05:50:00|7398.8|7383.8|7398.9|7383.9|7399.3|7384.3|7398.6|7383.6|43
1601013300000|2020-09-25 05:55:00|7398.8|7383.8|7400.6|7385.6|7400.6|7385.6|7398.3|7383.3|65
1601013600000|2020-09-25 06:00:00|7400.5|7385.5|7403.8|7388.8|7404.7|7389.7|7400.4|7385.4|123
1601013900000|2020-09-25 06:05:00|7404.2|7389.2|7404.1|7389.1|7405|7390|7403.2|7388.2|79
1601014200000|2020-09-25 06:10:00|7404.2|7389.2|7404.3|7389.3|7405.3|7390.3|7403.6|7388.6|53
1601014500000|2020-09-25 06:15:00|7404.4|7389.4|7406.3|7391.3|7406.5|7391.5|7404.3|7389.3|59
1601014800000|2020-09-25 06:20:00|7406.4|7391.4|7404.5|7389.5|7406.8|7391.8|7404.5|7389.5|46
1601015100000|2020-09-25 06:25:00|7404.4|7389.4|7403.3|7388.3|7404.4|7389.4|7403.2|7388.2|26
1601015400000|2020-09-25 06:30:00|7403.1|7388.1|7401.4|7386.4|7403.4|7388.4|7401.3|7386.3|59
1601015700000|2020-09-25 06:35:00|7401.3|7386.3|7400.1|7385.1|7402.1|7387.1|7399.8|7384.8|70
1601016000000|2020-09-25 06:40:00|7400|7385|7399.9|7384.9|7401.1|7386.1|7399.3|7384.3|89
1601016300000|2020-09-25 06:45:00|7399.8|7384.8|7399.7|7384.7|7400.1|7385.1|7399.2|7384.2|48
1601016600000|2020-09-25 06:50:00|7399.8|7384.8|7399.1|7384.1|7399.9|7384.9|7398.8|7383.8|43
1601016900000|2020-09-25 06:55:00|7399.2|7384.2|7399|7384|7400.2|7385.2|7399|7384|81
1601017200000|2020-09-25 07:00:00|7399.1|7384.1|7401.9|7386.9|7402|7387|7399|7384|55
1601017500000|2020-09-25 07:05:00|7401.8|7386.8|7399.6|7384.6|7402.6|7387.6|7399.4|7384.4|80
1601017800000|2020-09-25 07:10:00|7399.8|7384.8|7397.4|7382.4|7400.1|7385.1|7396.5|7381.5|90
1601018100000|2020-09-25 07:15:00|7397.3|7382.3|7394.8|7379.8|7398.6|7383.6|7394.2|7379.2|140
1601018400000|2020-09-25 07:20:00|7394.9|7379.9|7396.5|7381.5|7397.8|7382.8|7394.2|7379.2|124
1601018700000|2020-09-25 07:25:00|7396.6|7381.6|7393.9|7378.9|7396.6|7381.6|7391.7|7376.7|135
1601019000000|2020-09-25 07:30:00|7394|7379|7398|7383|7398.1|7383.1|7393.9|7378.9|62
1601019300000|2020-09-25 07:35:00|7397.9|7382.9|7395|7380|7398.3|7383.3|7394.6|7379.6|30
1601019600000|2020-09-25 07:40:00|7395.3|7380.3|7396.3|7381.3|7396.5|7381.5|7394.6|7379.6|45
1601019900000|2020-09-25 07:45:00|7396.5|7381.5|7396|7381|7396.5|7381.5|7395.5|7380.5|22
1601020200000|2020-09-25 07:50:00|7396.1|7381.1|7392.6|7377.6|7396.2|7381.2|7392.3|7377.3|61
1601020500000|2020-09-25 07:55:00|7392.9|7377.9|7390.3|7375.3|7394|7379|7390.3|7375.3|74
1601020800000|2020-09-25 08:00:00|7390.4|7375.4|7391.4|7376.4|7391.5|7376.5|7388.9|7373.9|59
1601021100000|2020-09-25 08:05:00|7391.3|7376.3|7394.6|7379.6|7394.8|7379.8|7390|7375|68
1601021400000|2020-09-25 08:10:00|7394.8|7379.8|7392.4|7377.4|7395.1|7380.1|7392.3|7377.3|75
1601021700000|2020-09-25 08:15:00|7392|7377|7392|7377|7392.5|7377.5|7390.7|7375.7|70
1601022000000|2020-09-25 08:20:00|7391.8|7376.8|7394|7379|7394|7379|7391.7|7376.7|27
1601022300000|2020-09-25 08:25:00|7394.1|7379.1|7393.6|7378.6|7394.6|7379.6|7391.6|7376.6|57
1601022600000|2020-09-25 08:30:00|7393.4|7378.4|7394.4|7379.4|7394.6|7379.6|7391.5|7376.5|69
1601022900000|2020-09-25 08:35:00|7394.6|7379.6|7394.6|7379.6|7394.6|7379.6|7394.2|7379.2|19
1601023200000|2020-09-25 08:40:00|7394.8|7379.8|7395|7380|7395.6|7380.6|7394.8|7379.8|14
1601023500000|2020-09-25 08:45:00|7394.8|7379.8|7392.1|7377.1|7394.8|7379.8|7392|7377|21
1601023800000|2020-09-25 08:50:00|7391.3|7376.3|7390.8|7375.8|7391.3|7376.3|7390.8|7375.8|6
1601024100000|2020-09-25 08:55:00|7391|7376|7390|7375|7391|7376|7390|7375|23
1601024400000|2020-09-25 09:00:00|7390.4|7375.4|7390.6|7375.6|7390.6|7375.6|7389|7374|51
1601024700000|2020-09-25 09:05:00|7390.8|7375.8|7398|7373|7398|7377.1|7390.7|7371.9|24
1601025000000|2020-09-25 09:10:00|7397.8|7372.8|7391.8|7376.8|7397.8|7376.8|7390.8|7371|29
1601025300000|2020-09-25 09:15:00|7392|7377|7397.4|7382.4|7398|7382.4|7392|7373|45
1601025600000|2020-09-25 09:20:00|7397.2|7382.2|7400.9|7385.9|7403|7386|7396.8|7378|52
1601025900000|2020-09-25 09:25:00|7400.8|7385.8|7398.5|7383.5|7401.1|7386.1|7397.5|7382.5|75
1601026200000|2020-09-25 09:30:00|7398.8|7383.8|7398.8|7383.8|7399.2|7384.2|7398.6|7383.6|15
1601026500000|2020-09-25 09:35:00|7398.6|7383.6|7398.8|7383.8|7399.1|7384.1|7396.6|7381.6|67
1601026800000|2020-09-25 09:40:00|7398.6|7383.6|7398.8|7383.8|7399|7384|7398.2|7383.2|26
1601027100000|2020-09-25 09:45:00|7399|7384|7400.5|7385.5|7400.8|7385.8|7398.7|7383.7|48
1601027400000|2020-09-25 09:50:00|7400.7|7385.7|7400.3|7385.3|7401.5|7386.5|7399.7|7384.7|18
1601027700000|2020-09-25 09:55:00|7399.9|7384.9|7399.3|7384.3|7401.3|7386.3|7399.3|7384.3|79
1601028000000|2020-09-25 10:00:00|7399.1|7384.1|7399.7|7384.7|7399.9|7384.9|7398.7|7383.7|25
1601028300000|2020-09-25 10:05:00|7399.8|7384.8|7400.7|7385.7|7402.1|7387.1|7399.5|7384.5|48
1601028600000|2020-09-25 10:10:00|7401.3|7386.3|7401.5|7386.5|7402.5|7387.5|7400.1|7385.1|58
1601028900000|2020-09-25 10:15:00|7401.3|7386.3|7401.4|7386.4|7402.4|7387.4|7400.1|7385.1|39
1601029200000|2020-09-25 10:20:00|7401.3|7386.3|7401.6|7386.6|7401.9|7386.9|7401.1|7386.1|39
1601029500000|2020-09-25 10:25:00|7401.4|7386.4|7401.4|7386.4|7401.6|7386.6|7400.6|7385.6|63
1601029800000|2020-09-25 10:30:00|7401.6|7386.6|7400.7|7385.7|7401.6|7386.6|7399.4|7384.4|62
1601030100000|2020-09-25 10:35:00|7400.4|7385.4|7400.8|7385.8|7400.8|7385.8|7399.9|7384.9|13
1601030400000|2020-09-25 10:40:00|7401.1|7386.1|7401.6|7386.6|7401.7|7386.7|7401.1|7386.1|9
1601030700000|2020-09-25 10:45:00|7401.8|7386.8|7402.1|7387.1|7402.4|7387.4|7401.6|7386.6|26
1601031000000|2020-09-25 10:50:00|7401.9|7386.9|7402.9|7387.9|7402.9|7387.9|7401.8|7386.8|43
1601031300000|2020-09-25 10:55:00|7403.1|7388.1|7404.4|7389.4|7404.4|7389.4|7403.1|7388.1|24
1601031600000|2020-09-25 11:00:00|7404.1|7389.1|7405.1|7390.1|7405.1|7390.1|7403.7|7388.7|17
1601031900000|2020-09-25 11:05:00|7404.9|7389.9|7405.4|7390.4|7406.1|7391.1|7404.9|7389.9|55
1601032200000|2020-09-25 11:10:00|7405.7|7390.7|7404.7|7389.7|7405.7|7390.7|7404.4|7389.4|22
1601032500000|2020-09-25 11:15:00|7404.6|7389.6|7403.4|7388.4|7404.6|7389.6|7403.1|7388.1|20
1601032800000|2020-09-25 11:20:00|7403.1|7388.1|7403.7|7388.7|7403.7|7388.7|7403.1|7388.1|8
1601033100000|2020-09-25 11:25:00|7403.9|7388.9|7402.9|7387.9|7403.9|7388.9|7402.9|7387.9|39
1601033400000|2020-09-25 11:30:00|7403|7388|7406.9|7381.9|7407.9|7388.1|7403|7381.9|4
1601033700000|2020-09-25 11:35:00|7407.7|7382.7|7407.9|7382.9|7407.9|7388.4|7403.1|7382.7|9
1601034000000|2020-09-25 11:40:00|7407.8|7382.8|7401.5|7386.5|7407.9|7386.7|7401.1|7382.3|15
1601034300000|2020-09-25 11:45:00|7401.3|7386.3|7400.6|7385.6|7407.7|7386.6|7400.6|7382.7|17
1601034600000|2020-09-25 11:50:00|7400.8|7385.8|7400.8|7385.8|7401.1|7386.1|7400.8|7385.8|3
1601034900000|2020-09-25 11:55:00|7400.6|7385.6|7407.2|7382.2|7407.2|7387.6|7400.6|7381.9|19
1601035200000|2020-09-25 12:00:00|7406.4|7381.4|7400.2|7385.2|7406.4|7385.6|7400|7381.3|6
1601035500000|2020-09-25 12:05:00|7399.8|7384.8|7399.6|7384.6|7399.8|7384.8|7399.6|7384.6|2
1601035800000|2020-09-25 12:10:00|7399.9|7384.9|7399.9|7384.9|7399.9|7384.9|7399.9|7384.9|1
1601036100000|2020-09-25 12:15:00|7400|7385|7399.7|7384.7|7400|7385|7399.7|7384.7|3
1601036700000|2020-09-25 12:25:00|7399.8|7384.8|7399.6|7384.6|7399.8|7384.8|7399.4|7384.4|9
1601037000000|2020-09-25 12:30:00|7399.4|7384.4|7398.4|7383.4|7402.8|7384.4|7398.1|7377.5|15
1601037300000|2020-09-25 12:35:00|7398|7383|7399.1|7384.1|7399.5|7384.5|7398|7383|9
1601037600000|2020-09-25 12:40:00|7399|7384|7398.3|7383.3|7399|7384|7398|7383|10
1601038800000|2020-09-25 13:00:00|7398.1|7383.1|7398.2|7383.2|7398.3|7383.3|7398.1|7383.1|6
1601039400000|2020-09-25 13:10:00|7397.6|7382.6|7401.7|7376.7|7403|7382.6|7397.1|7376.5|40
1601039700000|2020-09-25 13:15:00|7401.6|7376.6|7401.7|7376.7|7401.9|7376.9|7401.3|7376.3|34
1601040000000|2020-09-25 13:20:00|7401.6|7376.6|7401.1|7376.1|7401.8|7376.8|7400|7375|43
1601040300000|2020-09-25 13:25:00|7395.5|7380.5|7399|7384|7402.1|7384.3|7395.5|7377.1|21
1601040600000|2020-09-25 13:30:00|7399.3|7384.3|7399.3|7384.3|7399.3|7384.3|7399|7384|3
1601040900000|2020-09-25 13:35:00|7399|7384|7399|7384|7399.4|7384.4|7399|7384|7
1601041200000|2020-09-25 13:40:00|7398.8|7383.8|7406.1|7381.1|7406.1|7385.8|7398.8|7380.2|47
1601041500000|2020-09-25 13:45:00|7406.2|7381.2|7406.6|7381.6|7407.1|7382.1|7406.2|7381.2|247
1601041800000|2020-09-25 13:50:00|7406.5|7381.5|7407|7382|7407|7382|7406.3|7381.3|7
1601042100000|2020-09-25 13:55:00|7401.6|7386.6|7407|7382|7407.6|7386.6|7401.6|7381.8|58
1601042400000|2020-09-25 14:00:00|7407.3|7382.3|7408|7383|7408.5|7387.6|7402|7382.3|12
1601042700000|2020-09-25 14:05:00|7407.9|7382.9|7409.9|7384.9|7410.1|7385.1|7407.9|7382.9|163
1601043000000|2020-09-25 14:10:00|7409.8|7384.8|7416|7391|7416.1|7391.1|7409.8|7384.8|194
1601043300000|2020-09-25 14:15:00|7416.1|7391.1|7414.3|7389.3|7416.8|7394.8|7409.1|7388|72
1601043600000|2020-09-25 14:20:00|7414.1|7389.1|7405.8|7390.8|7415|7391.1|7405.8|7386.8|113
1601043900000|2020-09-25 14:25:00|7405.9|7390.9|7406.1|7391.1|7406.1|7391.1|7405.8|7390.8|8
1601044200000|2020-09-25 14:30:00|7406|7391|7404.9|7389.9|7411.3|7391.1|7404.9|7385.5|16
1601044500000|2020-09-25 14:35:00|7404.8|7389.8|7410.2|7385.2|7411.9|7391.2|7404.8|7385.2|37
1601044800000|2020-09-25 14:40:00|7410.8|7385.8|7410.2|7385.2|7411|7386|7409.9|7384.9|174
1601045100000|2020-09-25 14:45:00|7410.1|7385.1|7407|7382|7410.4|7387.7|7402.7|7381.3|99
1601045400000|2020-09-25 14:50:00|7406.9|7381.9|7404.8|7379.8|7407|7385.1|7400|7378.8|90
1601045700000|2020-09-25 14:55:00|7404.9|7379.9|7404.6|7379.6|7404.9|7384.5|7399.1|7379.4|16
1601046000000|2020-09-25 15:00:00|7405.1|7380.1|7405.3|7380.3|7405.3|7380.3|7405|7380|6
1601046300000|2020-09-25 15:05:00|7405.5|7380.5|7407.3|7382.3|7407.4|7382.4|7404.8|7379.8|30
1601046600000|2020-09-25 15:10:00|7407.2|7382.2|7401.6|7386.6|7407.8|7387.2|7401.4|7382.1|14
1601046900000|2020-09-25 15:15:00|7401.3|7386.3|7404.7|7379.7|7406.2|7386.3|7400.8|7379|42
1601047200000|2020-09-25 15:20:00|7405|7380|7404.5|7379.5|7405.3|7380.3|7404.5|7379.5|9
1601047500000|2020-09-25 15:25:00|7404.4|7379.4|7401.6|7376.6|7404.6|7384|7399|7376.2|28
1601047800000|2020-09-25 15:30:00|7397.6|7382.6|7403.2|7378.2|7404.1|7383.3|7397.6|7377.7|225
1601048100000|2020-09-25 15:35:00|7403.1|7378.1|7404.8|7379.8|7404.9|7379.9|7403|7378|62
1601048400000|2020-09-25 15:40:00|7400.9|7385.9|7409.6|7384.6|7410.4|7389.4|7400.9|7382.4|39
1601048700000|2020-09-25 15:45:00|7409.8|7384.8|7408|7383|7410.9|7385.9|7407.6|7382.6|52
1601049000000|2020-09-25 15:50:00|7408.1|7383.1|7407.3|7382.3|7409.1|7387.4|7402.4|7380.8|30
1601049300000|2020-09-25 15:55:00|7407.2|7382.2|7407.4|7382.4|7407.7|7382.7|7407.2|7382.2|37
1601049600000|2020-09-25 16:00:00|7407.3|7382.3|7407.1|7382.1|7407.3|7382.3|7406.8|7381.8|32
1601049900000|2020-09-25 16:05:00|7407|7382|7406.6|7381.6|7407.1|7382.1|7406.6|7381.6|3
1601050200000|2020-09-25 16:10:00|7406.3|7381.3|7406.3|7381.3|7406.3|7381.3|7406.3|7381.3|1
1601050500000|2020-09-25 16:15:00|7406.6|7381.6|7406.8|7381.8|7406.8|7381.8|7406.6|7381.6|2
1601050800000|2020-09-25 16:20:00|7407.3|7382.3|7406.8|7381.8|7407.8|7382.8|7406.8|7381.8|36
1601051100000|2020-09-25 16:25:00|7406.4|7381.4|7407|7382|7407|7382|7406.3|7381.3|4
1601051700000|2020-09-25 16:35:00|7402.9|7387.9|7409.5|7384.5|7409.9|7388|7402.9|7383.2|119
1601052000000|2020-09-25 16:40:00|7409.6|7384.6|7411.9|7386.9|7413.1|7388.1|7409.3|7384.3|464
1601052300000|2020-09-25 16:45:00|7412.4|7387.4|7413.4|7388.4|7413.6|7388.6|7411.8|7386.8|129
1601052600000|2020-09-25 16:50:00|7413.2|7388.2|7413.2|7388.2|7413.7|7388.7|7412.8|7387.8|152
1601052900000|2020-09-25 16:55:00|7413.3|7388.3|7413.7|7388.7|7414.9|7389.9|7413|7388|95
1601053200000|2020-09-25 17:00:00|7414|7389|7413.9|7388.9|7414.5|7389.5|7413.6|7388.6|164
1601053500000|2020-09-25 17:05:00|7414|7389|7410.9|7385.9|7414.1|7389.1|7409.5|7384.5|203
1601053800000|2020-09-25 17:10:00|7410.8|7385.8|7409.6|7384.6|7411.4|7386.4|7409.5|7384.5|71
1601054100000|2020-09-25 17:15:00|7409.7|7384.7|7413.1|7388.1|7413.1|7388.1|7409.4|7384.4|364
1601054400000|2020-09-25 17:20:00|7413|7388|7412.6|7387.6|7413.1|7388.1|7412.6|7387.6|4
1601055000000|2020-09-25 17:30:00|7412.9|7387.9|7412.1|7387.1|7413|7388|7412|7387|13
1601055300000|2020-09-25 17:35:00|7412|7387|7412|7387|7412|7387|7412|7387|1
1601055600000|2020-09-25 17:40:00|7411.8|7386.8|7411.8|7386.8|7411.8|7386.8|7411.8|7386.8|1
1601056200000|2020-09-25 17:50:00|7411.4|7386.4|7408.4|7383.4|7411.4|7386.4|7408.1|7383.1|24
1601056500000|2020-09-25 17:55:00|7408.3|7383.3|7408.3|7383.3|7408.5|7383.5|7408.3|7383.3|5
1601056800000|2020-09-25 18:00:00|7408.2|7383.2|7408.3|7383.3|7408.4|7383.4|7408.1|7383.1|45
1601057100000|2020-09-25 18:05:00|7408.2|7383.2|7408.3|7383.3|7409.1|7384.1|7408.1|7383.1|45
1601058000000|2020-09-25 18:20:00|7407.8|7382.8|7407.5|7382.5|7407.8|7382.8|7407.5|7382.5|4
1601058300000|2020-09-25 18:25:00|7407.4|7382.4|7407.5|7382.5|7407.5|7382.5|7407.2|7382.2|12
1601058600000|2020-09-25 18:30:00|7407.4|7382.4|7407.9|7382.9|7407.9|7382.9|7407.4|7382.4|7
1601058900000|2020-09-25 18:35:00|7407.8|7382.8|7407.8|7382.8|7407.8|7382.8|7407.8|7382.8|1
1601059500000|2020-09-25 18:45:00|7407.6|7382.6|7406.9|7381.9|7407.6|7382.6|7406.8|7381.8|6
1601059800000|2020-09-25 18:50:00|7406.3|7381.3|7406.9|7381.9|7406.9|7381.9|7406.3|7381.3|5
1601060100000|2020-09-25 18:55:00|7407.8|7382.8|7410.1|7385.1|7410.3|7385.3|7407.8|7382.8|15
1601060400000|2020-09-25 19:00:00|7409.6|7384.6|7411.3|7386.3|7411.8|7391.2|7405.7|7384.6|7
1601060700000|2020-09-25 19:05:00|7411.1|7386.1|7410.9|7385.9|7411.1|7386.1|7410.1|7385.1|10
1601061000000|2020-09-25 19:10:00|7410.4|7385.4|7408.2|7383.2|7410.4|7385.4|7407.5|7382.5|13
1601061300000|2020-09-25 19:15:00|7408.1|7383.1|7406.3|7381.3|7408.1|7383.1|7406.3|7381.3|7
1601061600000|2020-09-25 19:20:00|7406.2|7381.2|7403.6|7378.6|7406.2|7381.2|7403.6|7378.6|6
1601061900000|2020-09-25 19:25:00|7404.2|7379.2|7405.4|7380.4|7405.4|7380.4|7404.2|7379.2|6
1601062200000|2020-09-25 19:30:00|7405.3|7380.3|7407.1|7382.1|7407.4|7382.4|7405.3|7380.3|6
1601062500000|2020-09-25 19:35:00|7406.7|7381.7|7407.3|7382.3|7407.6|7382.6|7406.7|7381.7|6
1601063100000|2020-09-25 19:45:00|7407.6|7382.6|7407.6|7382.6|7407.6|7382.6|7407.6|7382.6|1
1601063700000|2020-09-25 19:55:00|7407.3|7382.3|7407.1|7382.1|7407.3|7382.3|7407|7382|7
1601260200000|2020-09-28 02:30:00|7403.5|7378.5|7403.5|7378.5|7403.5|7378.5|7403.5|7378.5|1
1601261100000|2020-09-28 02:45:00|7403.4|7378.4|7400.9|7375.9|7403.5|7378.5|7400.9|7375.9|9
1601261400000|2020-09-28 02:50:00|7401|7376|7401|7376|7401.1|7376.1|7400.9|7375.9|5
1601261700000|2020-09-28 02:55:00|7400.9|7375.9|7395.5|7380.5|7400.9|7380.5|7395.4|7375.5|6
1601262000000|2020-09-28 03:00:00|7395.6|7380.6|7396|7381|7396|7381|7395.6|7380.6|7
1601262300000|2020-09-28 03:05:00|7400.9|7375.9|7400.9|7375.9|7400.9|7375.9|7400.7|7375.7|4
1601262600000|2020-09-28 03:10:00|7400.8|7375.8|7400.8|7375.8|7400.8|7375.8|7400.7|7375.7|3
1601262900000|2020-09-28 03:15:00|7400.9|7375.9|7401.9|7376.9|7402|7381.6|7396.2|7375.9|6
1601263200000|2020-09-28 03:20:00|7402.5|7377.5|7402.9|7377.9|7402.9|7377.9|7402.4|7377.4|3
1601263500000|2020-09-28 03:25:00|7405.2|7380.2|7404.9|7379.9|7405.2|7380.2|7404.9|7379.9|2
1601263800000|2020-09-28 03:30:00|7405.2|7380.2|7395.2|7380.2|7405.2|7384.6|7394.7|7376.2|100
1601264100000|2020-09-28 03:35:00|7395.3|7380.3|7396.5|7381.5|7396.9|7381.9|7395.3|7380.3|47
1601264400000|2020-09-28 03:40:00|7396.7|7381.7|7395.1|7380.1|7396.7|7381.7|7394.8|7379.8|37
1601264700000|2020-09-28 03:45:00|7395.3|7380.3|7396|7381|7396.6|7381.6|7394.9|7379.9|30
1601265000000|2020-09-28 03:50:00|7395.8|7380.8|7397.2|7382.2|7397.8|7382.8|7395|7380|60
1601265300000|2020-09-28 03:55:00|7397.3|7382.3|7400.5|7385.5|7400.8|7385.8|7396.8|7381.8|71
1601265600000|2020-09-28 04:00:00|7400.4|7385.4|7399.8|7384.8|7400.6|7385.6|7399.7|7384.7|14
1601265900000|2020-09-28 04:05:00|7399.6|7384.6|7400.7|7385.7|7401.4|7386.4|7399.2|7384.2|49
1601266200000|2020-09-28 04:10:00|7400.8|7385.8|7400.7|7385.7|7401.2|7386.2|7400.2|7385.2|28
1601266500000|2020-09-28 04:15:00|7400.8|7385.8|7400.5|7385.5|7401|7386|7400.5|7385.5|17
1601266800000|2020-09-28 04:20:00|7400.4|7385.4|7398.1|7383.1|7400.4|7385.4|7398.1|7383.1|51
1601267100000|2020-09-28 04:25:00|7397.9|7382.9|7397.6|7382.6|7397.9|7382.9|7396.8|7381.8|49
1601267400000|2020-09-28 04:30:00|7397.7|7382.7|7397.5|7382.5|7398.6|7383.6|7395.7|7380.7|88
1601267700000|2020-09-28 04:35:00|7397.1|7382.1|7392.7|7377.7|7397.1|7382.1|7392|7377|127
1601268000000|2020-09-28 04:40:00|7392.8|7377.8|7390.7|7375.7|7392.9|7377.9|7390.2|7375.2|89
1601268300000|2020-09-28 04:45:00|7390.5|7375.5|7389.9|7374.9|7390.6|7375.6|7388.7|7373.7|58
1601268600000|2020-09-28 04:50:00|7389.8|7374.8|7389.9|7374.9|7391.1|7376.1|7388.7|7373.7|59
1601268900000|2020-09-28 04:55:00|7389.8|7374.8|7389|7374|7389.9|7374.9|7388.6|7373.6|41
1601269200000|2020-09-28 05:00:00|7389.2|7374.2|7389.6|7374.6|7391.4|7376.4|7388.5|7373.5|59
1601269500000|2020-09-28 05:05:00|7389.5|7374.5|7387.8|7372.8|7389.5|7374.5|7387.4|7372.4|48
1601269800000|2020-09-28 05:10:00|7387.9|7372.9|7386|7371|7387.9|7372.9|7383.9|7368.9|92
1601270100000|2020-09-28 05:15:00|7385.9|7370.9|7386.9|7371.9|7387.2|7372.2|7385.6|7370.6|55
1601270400000|2020-09-28 05:20:00|7386.8|7371.8|7387.7|7372.7|7388.2|7373.2|7386.7|7371.7|33
1601270700000|2020-09-28 05:25:00|7387.3|7372.3|7386.9|7371.9|7388.7|7373.7|7386.9|7371.9|53
1601271000000|2020-09-28 05:30:00|7387|7372|7387.7|7372.7|7388.5|7373.5|7386.9|7371.9|49
1601271300000|2020-09-28 05:35:00|7387.5|7372.5|7388.4|7373.4|7389.6|7374.6|7387.5|7372.5|47
1601271600000|2020-09-28 05:40:00|7388.5|7373.5|7387.6|7372.6|7388.9|7373.9|7387.5|7372.5|43
1601271900000|2020-09-28 05:45:00|7387.7|7372.7|7389.9|7374.9|7389.9|7374.9|7387.7|7372.7|50
1601272200000|2020-09-28 05:50:00|7390|7375|7390.4|7375.4|7391.6|7376.6|7389.8|7374.8|53
1601272500000|2020-09-28 05:55:00|7390.6|7375.6|7390.5|7375.5|7391|7376|7390.3|7375.3|56
1601272800000|2020-09-28 06:00:00|7390.6|7375.6|7390.9|7375.9|7391.7|7376.7|7390.5|7375.5|44
1601273100000|2020-09-28 06:05:00|7390.4|7375.4|7393.4|7378.4|7393.4|7378.4|7390.3|7375.3|57
1601273400000|2020-09-28 06:10:00|7393.3|7378.3|7393.9|7378.9|7395.7|7380.7|7393.2|7378.2|76
1601273700000|2020-09-28 06:15:00|7393.8|7378.8|7394|7379|7394.1|7379.1|7392.9|7377.9|41
1601274000000|2020-09-28 06:20:00|7393.9|7378.9|7391.7|7376.7|7394.1|7379.1|7391.1|7376.1|62
1601274300000|2020-09-28 06:25:00|7391.6|7376.6|7391.4|7376.4|7392.2|7377.2|7391.2|7376.2|55
1601274600000|2020-09-28 06:30:00|7391.2|7376.2|7389.9|7374.9|7391.9|7376.9|7389.9|7374.9|59
1601274900000|2020-09-28 06:35:00|7389.8|7374.8|7388.1|7373.1|7389.9|7374.9|7388|7373|67
1601275200000|2020-09-28 06:40:00|7388.2|7373.2|7386.3|7371.3|7389.7|7374.7|7386.1|7371.1|80
1601275500000|2020-09-28 06:45:00|7386.7|7371.7|7385.5|7370.5|7387.2|7372.2|7385|7370|48
1601275800000|2020-09-28 06:50:00|7385.4|7370.4|7386.9|7371.9|7387|7372|7385.3|7370.3|35
1601276100000|2020-09-28 06:55:00|7387|7372|7391.7|7376.7|7391.8|7376.8|7387|7372|70
1601276400000|2020-09-28 07:00:00|7391.6|7376.6|7392.8|7377.8|7393.4|7378.4|7389.9|7374.9|117
1601276700000|2020-09-28 07:05:00|7392.6|7377.6|7393.4|7378.4|7393.4|7378.4|7392.3|7377.3|44
1601277000000|2020-09-28 07:10:00|7392.9|7377.9|7393|7378|7393.5|7378.5|7391.4|7376.4|73
1601277300000|2020-09-28 07:15:00|7393.2|7378.2|7393.7|7378.7|7393.8|7378.8|7392.9|7377.9|84
1601277600000|2020-09-28 07:20:00|7393.8|7378.8|7395.5|7380.5|7395.9|7380.9|7393.8|7378.8|42
1601277900000|2020-09-28 07:25:00|7395.6|7380.6|7396.4|7381.4|7396.5|7381.5|7395.1|7380.1|33
1601278200000|2020-09-28 07:30:00|7396.2|7381.2|7398.7|7383.7|7398.7|7383.7|7395.9|7380.9|57
1601278500000|2020-09-28 07:35:00|7398.9|7383.9|7400.5|7385.5|7401.7|7386.7|7398.7|7383.7|81
1601278800000|2020-09-28 07:40:00|7400.8|7385.8|7402.9|7387.9|7403.7|7388.7|7400.8|7385.8|96
1601279100000|2020-09-28 07:45:00|7402.7|7387.7|7404.1|7389.1|7404.3|7389.3|7402.5|7387.5|43
1601279400000|2020-09-28 07:50:00|7404|7389|7406.7|7391.7|7409.1|7394.1|7403.9|7388.9|65
1601279700000|2020-09-28 07:55:00|7407.3|7392.3|7415.1|7400.1|7421.6|7402.2|7407.3|7392.3|210
1601280000000|2020-09-28 08:00:00|7415.2|7400.2|7412.7|7397.7|7417.6|7402.6|7412.7|7397.7|105
1601280300000|2020-09-28 08:05:00|7412.2|7397.2|7412.9|7397.9|7414.9|7399.9|7410.1|7395.1|127
1601280600000|2020-09-28 08:10:00|7413.2|7398.2|7413.2|7398.2|7413.7|7398.7|7411.5|7396.5|73
1601280900000|2020-09-28 08:15:00|7413.3|7398.3|7411.7|7396.7|7413.3|7398.3|7411.5|7396.5|47
1601281200000|2020-09-28 08:20:00|7411.8|7396.8|7412|7397|7412.9|7397.9|7411.3|7396.3|67
1601281500000|2020-09-28 08:25:00|7412.3|7397.3|7408|7393|7412.3|7397.3|7407.8|7392.8|69
1601281800000|2020-09-28 08:30:00|7407.8|7392.8|7406.9|7391.9|7409.3|7394.3|7406.5|7391.5|83
1601282100000|2020-09-28 08:35:00|7406.6|7391.6|7403.8|7388.8|7406.9|7391.9|7403.5|7388.5|84
1601282400000|2020-09-28 08:40:00|7404|7389|7401.7|7386.7|7405.3|7390.3|7401.7|7386.7|89
1601282700000|2020-09-28 08:45:00|7401.4|7386.4|7403.9|7388.9|7404.2|7389.2|7400.9|7385.9|72
1601283000000|2020-09-28 08:50:00|7404.1|7389.1|7405.2|7390.2|7406.2|7391.2|7403.1|7388.1|35
1601283300000|2020-09-28 08:55:00|7405.6|7390.6|7406.6|7391.6|7407.4|7392.4|7404.9|7389.9|45
1601283600000|2020-09-28 09:00:00|7406.8|7391.8|7405.2|7390.2|7407.9|7392.9|7405.2|7390.2|39
1601283900000|2020-09-28 09:05:00|7405.3|7390.3|7404.2|7389.2|7405.3|7390.3|7404.1|7389.1|19
1601284200000|2020-09-28 09:10:00|7404|7389|7404.4|7389.4|7404.6|7389.6|7404|7389|11
1601284500000|2020-09-28 09:15:00|7404.7|7389.7|7403.8|7388.8|7405.1|7390.1|7403.1|7388.1|47
1601284800000|2020-09-28 09:20:00|7403.9|7388.9|7403.7|7388.7|7404.6|7389.6|7403.3|7388.3|36
1601285100000|2020-09-28 09:25:00|7403.6|7388.6|7403.9|7388.9|7404.7|7389.7|7403.2|7388.2|20
1601285400000|2020-09-28 09:30:00|7403.8|7388.8|7401.6|7386.6|7403.8|7388.8|7401.6|7386.6|27
1601285700000|2020-09-28 09:35:00|7401.8|7386.8|7401.2|7386.2|7402|7387|7401.2|7386.2|10
1601286000000|2020-09-28 09:40:00|7401.4|7386.4|7401.8|7386.8|7402|7387|7401.2|7386.2|26
1601286300000|2020-09-28 09:45:00|7402|7387|7402.4|7387.4|7402.5|7387.5|7402|7387|13
1601286600000|2020-09-28 09:50:00|7402.2|7387.2|7401.9|7386.9|7402.4|7387.4|7401.7|7386.7|16
1601286900000|2020-09-28 09:55:00|7401.8|7386.8|7402.9|7387.9|7402.9|7387.9|7401.2|7386.2|53
1601287200000|2020-09-28 10:00:00|7402.8|7387.8|7400|7385|7403.1|7388.1|7399.5|7384.5|59
1601287500000|2020-09-28 10:05:00|7400.1|7385.1|7399.3|7384.3|7400.3|7385.3|7399.3|7384.3|24
1601287800000|2020-09-28 10:10:00|7399.1|7384.1|7398.8|7383.8|7399.1|7384.1|7398.4|7383.4|6
1601288100000|2020-09-28 10:15:00|7398.5|7383.5|7396.7|7381.7|7398.5|7383.5|7396.7|7381.7|15
1601288400000|2020-09-28 10:20:00|7396.8|7381.8|7396.5|7381.5|7397.4|7382.4|7396.1|7381.1|55
1601288700000|2020-09-28 10:25:00|7397.2|7382.2|7397|7382|7397.2|7382.2|7396.7|7381.7|13
1601289000000|2020-09-28 10:30:00|7396.8|7381.8|7399.6|7384.6|7399.7|7384.7|7396.8|7381.8|23
1601289300000|2020-09-28 10:35:00|7399.8|7384.8|7399.6|7384.6|7399.8|7384.8|7398|7383|26
1601289600000|2020-09-28 10:40:00|7399.4|7384.4|7400.8|7385.8|7400.8|7385.8|7397.8|7382.8|46
1601289900000|2020-09-28 10:45:00|7400.5|7385.5|7400.6|7385.6|7401.2|7386.2|7399.8|7384.8|29
1601290200000|2020-09-28 10:50:00|7400.8|7385.8|7399.4|7384.4|7400.8|7385.8|7399.4|7384.4|11
1601290500000|2020-09-28 10:55:00|7399.6|7384.6|7398.4|7383.4|7400.8|7385.8|7398|7383|20
1601290800000|2020-09-28 11:00:00|7398.6|7383.6|7396.9|7381.9|7398.6|7383.6|7396.9|7381.9|13
1601291100000|2020-09-28 11:05:00|7397.2|7382.2|7396.8|7381.8|7397.2|7382.2|7395.6|7380.6|30
1601291400000|2020-09-28 11:10:00|7397|7382|7396.8|7381.8|7397|7382|7395.9|7380.9|12
1601291700000|2020-09-28 11:15:00|7396.9|7381.9|7397.2|7382.2|7397.8|7382.8|7396.3|7381.3|35
1601292000000|2020-09-28 11:20:00|7397.1|7382.1|7395.2|7380.2|7397.4|7382.4|7395.2|7380.2|24
1601292300000|2020-09-28 11:25:00|7395|7380|7395.2|7380.2|7395.3|7380.3|7395|7380|7
1601292600000|2020-09-28 11:30:00|7395|7380|7397.7|7382.7|7397.8|7382.8|7395|7380|32
1601292900000|2020-09-28 11:35:00|7397.6|7382.6|7396.8|7381.8|7397.8|7382.8|7394.6|7379.6|16
1601293200000|2020-09-28 11:40:00|7396.4|7381.4|7395.8|7380.8|7396.4|7381.4|7393.5|7378.5|11
1601293500000|2020-09-28 11:45:00|7395.9|7380.9|7397.8|7382.8|7397.8|7382.8|7395.9|7380.9|7
1601293800000|2020-09-28 11:50:00|7397.9|7382.9|7398.6|7383.6|7398.8|7383.8|7397|7382|102
1601294100000|2020-09-28 11:55:00|7398.7|7383.7|7396.8|7381.8|7399.1|7384.1|7396.3|7381.3|121
1601294400000|2020-09-28 12:00:00|7396.5|7381.5|7398.7|7383.7|7398.7|7383.7|7396.2|7381.2|25
1601294700000|2020-09-28 12:05:00|7398.6|7383.6|7398.5|7383.5|7398.6|7383.6|7398.3|7383.3|37
1601295000000|2020-09-28 12:10:00|7398.6|7383.6|7401.8|7386.8|7402.5|7387.5|7398.6|7383.6|13
1601295300000|2020-09-28 12:15:00|7401.3|7386.3|7400.9|7385.9|7401.3|7386.3|7399.9|7384.9|30
1601295600000|2020-09-28 12:20:00|7401|7386|7405.1|7390.1|7405.1|7390.1|7401|7386|37
1601295900000|2020-09-28 12:25:00|7405|7390|7404.8|7389.8|7405.3|7390.3|7404.5|7389.5|18
1601296200000|2020-09-28 12:30:00|7405.2|7390.2|7405.2|7390.2|7409.1|7394.1|7404.2|7389.2|73
1601296500000|2020-09-28 12:35:00|7405.4|7390.4|7405.3|7390.3|7406|7391|7405.1|7390.1|64
1601296800000|2020-09-28 12:40:00|7405.2|7390.2|7408.4|7393.4|7408.4|7393.4|7405.1|7390.1|98
1601297100000|2020-09-28 12:45:00|7408.3|7393.3|7408.1|7393.1|7408.4|7393.4|7408|7393|48
1601297400000|2020-09-28 12:50:00|7408|7393|7407.8|7392.8|7408|7393|7407.8|7392.8|34
1601297700000|2020-09-28 12:55:00|7407.9|7392.9|7404.5|7389.5|7407.9|7392.9|7404.5|7389.5|26
1601298000000|2020-09-28 13:00:00|7404.6|7389.6|7403.5|7388.5|7404.6|7389.6|7403.3|7388.3|54
1601298300000|2020-09-28 13:05:00|7403.4|7388.4|7401.1|7386.1|7403.8|7388.8|7400.6|7385.6|120
1601298600000|2020-09-28 13:10:00|7401|7386|7402.6|7387.6|7402.6|7387.6|7400.7|7385.7|53
1601298900000|2020-09-28 13:15:00|7402.4|7387.4|7405.8|7390.8|7406.3|7391.3|7402.4|7387.4|52
1601299200000|2020-09-28 13:20:00|7405.9|7390.9|7405.1|7390.1|7405.9|7390.9|7404.6|7389.6|17
1601299500000|2020-09-28 13:25:00|7404.7|7389.7|7404.3|7389.3|7412.3|7391.4|7404.3|7386.8|20
1601299800000|2020-09-28 13:30:00|7404.2|7389.2|7404|7389|7404.2|7389.2|7403.7|7388.7|5
1601300100000|2020-09-28 13:35:00|7403.9|7388.9|7411|7386|7411.5|7389.6|7403.9|7385.8|45
1601300400000|2020-09-28 13:40:00|7411.1|7386.1|7412.7|7387.7|7412.8|7387.8|7410.7|7385.7|103
1601300700000|2020-09-28 13:45:00|7412.6|7387.6|7408|7393|7413.2|7393.8|7408|7387.1|67
1601301000000|2020-09-28 13:50:00|7407.9|7392.9|7408.5|7393.5|7408.5|7393.5|7407.9|7392.9|30
1601301300000|2020-09-28 13:55:00|7408.7|7393.7|7406.1|7391.1|7408.7|7393.7|7406.1|7391.1|29
1601301600000|2020-09-28 14:00:00|7406.2|7391.2|7405.3|7390.3|7406.6|7391.6|7405.1|7390.1|32
1601301900000|2020-09-28 14:05:00|7405.4|7390.4|7407.1|7392.1|7407.1|7392.1|7405.4|7390.4|32
1601302200000|2020-09-28 14:10:00|7407.9|7392.9|7407.4|7392.4|7408.6|7393.6|7407.1|7392.1|26
1601302500000|2020-09-28 14:15:00|7407.5|7392.5|7406.9|7391.9|7407.6|7392.6|7406.1|7391.1|14
1601302800000|2020-09-28 14:20:00|7407|7392|7410.1|7395.1|7410.9|7395.9|7406.9|7391.9|22
1601303100000|2020-09-28 14:25:00|7409.9|7394.9|7414.7|7389.7|7414.7|7395.5|7407.6|7389.2|28
1601303400000|2020-09-28 14:30:00|7414.6|7389.6|7409.2|7394.2|7414.7|7395.1|7409|7389.6|22
1601303700000|2020-09-28 14:35:00|7409|7394|7410.9|7395.9|7411.2|7396.2|7408.6|7393.6|32
1601304000000|2020-09-28 14:40:00|7410.8|7395.8|7411.1|7396.1|7412.3|7397.3|7410.5|7395.5|26
1601304300000|2020-09-28 14:45:00|7411.2|7396.2|7411|7396|7411.2|7396.2|7410.5|7395.5|31
1601304600000|2020-09-28 14:50:00|7411.2|7396.2|7413.5|7398.5|7419.3|7399.2|7411.2|7393.8|36
1601304900000|2020-09-28 14:55:00|7413.4|7398.4|7415.1|7400.1|7419.2|7400.1|7412|7393.7|28
1601305200000|2020-09-28 15:00:00|7415|7400|7414.1|7399.1|7415|7400|7413.9|7398.9|25
1601305500000|2020-09-28 15:05:00|7413.8|7398.8|7412.1|7397.1|7417.1|7399.1|7411.5|7391.1|43
1601305800000|2020-09-28 15:10:00|7412.2|7397.2|7414.2|7399.2|7414.2|7399.2|7412|7397|19
1601306100000|2020-09-28 15:15:00|7414.1|7399.1|7413.2|7398.2|7414.1|7399.1|7411.2|7396.2|29
1601306400000|2020-09-28 15:20:00|7413.5|7398.5|7412.7|7397.7|7414.8|7399.8|7412.4|7397.4|32
1601306700000|2020-09-28 15:25:00|7412.8|7397.8|7413.2|7398.2|7414.1|7399.1|7412|7397|25
1601307000000|2020-09-28 15:30:00|7413.4|7398.4|7413.9|7398.9|7415.1|7400.1|7413.4|7398.4|23
1601307300000|2020-09-28 15:35:00|7413.3|7398.3|7412.9|7397.9|7413.3|7398.3|7412.6|7397.6|6
1601307600000|2020-09-28 15:40:00|7412.7|7397.7|7414.7|7399.7|7419.7|7399.7|7412|7394.4|11
1601307900000|2020-09-28 15:45:00|7414.4|7399.4|7415.3|7400.3|7415.3|7400.3|7414.4|7399.4|10
1601308200000|2020-09-28 15:50:00|7415.2|7400.2|7414.7|7399.7|7415.3|7400.3|7414.6|7399.6|17
1601308500000|2020-09-28 15:55:00|7414.8|7399.8|7413|7398|7414.8|7399.8|7413|7398|3
1601308800000|2020-09-28 16:00:00|7412.9|7397.9|7414.1|7399.1|7417.9|7399.1|7412.2|7392.2|34
1601309100000|2020-09-28 16:05:00|7414.2|7399.2|7411.7|7396.7|7414.2|7399.2|7411.7|7396.7|15
1601309400000|2020-09-28 16:10:00|7411.6|7396.6|7410|7395|7411.7|7396.7|7410|7395|7
1601309700000|2020-09-28 16:15:00|7409.9|7394.9|7410.1|7395.1|7415.2|7395.6|7409.4|7390.1|22
1601310000000|2020-09-28 16:20:00|7409.5|7394.5|7409.3|7394.3|7409.7|7394.7|7409.3|7394.3|5
1601310300000|2020-09-28 16:25:00|7409.5|7394.5|7412.1|7397.1|7412.7|7397.7|7409.5|7394.5|19
1601310600000|2020-09-28 16:30:00|7412.2|7397.2|7412.6|7397.6|7412.8|7397.8|7412.2|7397.2|4
1601311200000|2020-09-28 16:40:00|7411.8|7396.8|7410.8|7395.8|7411.8|7396.8|7410.8|7395.8|6
1601311800000|2020-09-28 16:50:00|7410.5|7395.5|7410|7395|7410.5|7395.5|7410|7395|2
1601312100000|2020-09-28 16:55:00|7410.5|7395.5|7410.8|7395.8|7410.8|7395.8|7410.5|7395.5|3
1601312400000|2020-09-28 17:00:00|7410.6|7395.6|7412.8|7397.8|7417.7|7397.8|7410.6|7391.8|23
1601312700000|2020-09-28 17:05:00|7412.6|7397.6|7414.4|7399.4|7414.4|7399.4|7412.6|7397.6|6
1601313000000|2020-09-28 17:10:00|7414.3|7399.3|7413.8|7398.8|7414.3|7399.3|7413.8|7398.8|3
1601313300000|2020-09-28 17:15:00|7412.6|7397.6|7412.8|7397.8|7412.8|7397.8|7412.6|7397.6|2
1601313600000|2020-09-28 17:20:00|7412.6|7397.6|7410|7395|7412.6|7397.6|7410|7395|13
1601314200000|2020-09-28 17:30:00|7409.8|7394.8|7414|7389|7414.8|7394.8|7409.2|7389|16
1601314500000|2020-09-28 17:35:00|7414.1|7389.1|7413.1|7388.1|7414.5|7389.5|7413.1|7388.1|11
1601314800000|2020-09-28 17:40:00|7413|7388|7413.2|7388.2|7413.4|7388.4|7413|7388|8
1601315100000|2020-09-28 17:45:00|7413.1|7388.1|7413.3|7388.3|7413.4|7388.4|7412.9|7387.9|34
1601315400000|2020-09-28 17:50:00|7413.4|7388.4|7409.5|7394.5|7413.7|7394.5|7409.5|7388.3|9
1601315700000|2020-09-28 17:55:00|7409.6|7394.6|7415.9|7390.9|7415.9|7394.7|7409.2|7390.7|14
1601316000000|2020-09-28 18:00:00|7416|7391|7410|7395|7416|7395.4|7409.3|7390.2|22
1601316300000|2020-09-28 18:05:00|7409.9|7394.9|7409.6|7394.6|7409.9|7394.9|7409.6|7394.6|3
1601316600000|2020-09-28 18:10:00|7414.7|7389.7|7413.5|7388.5|7414.7|7394.2|7408.8|7388.5|15
1601316900000|2020-09-28 18:15:00|7413.6|7388.6|7413.4|7388.4|7413.6|7388.6|7413.4|7388.4|9
1601317200000|2020-09-28 18:20:00|7413.5|7388.5|7413.4|7388.4|7413.5|7388.5|7413.3|7388.3|9
1601317500000|2020-09-28 18:25:00|7413.3|7388.3|7413.2|7388.2|7413.4|7388.4|7413.2|7388.2|4
1601318100000|2020-09-28 18:35:00|7412.8|7387.8|7412.6|7387.6|7412.8|7387.8|7412.6|7387.6|3
1601318700000|2020-09-28 18:45:00|7411.8|7386.8|7411.6|7386.6|7411.8|7386.8|7411.6|7386.6|3
1601319000000|2020-09-28 18:50:00|7411.3|7386.3|7411.3|7386.3|7411.3|7386.3|7411.3|7386.3|1
1601319300000|2020-09-28 18:55:00|7406|7391|7406.3|7391.3|7406.3|7391.3|7406|7391|2
1601319600000|2020-09-28 19:00:00|7406.4|7391.4|7412.7|7387.7|7413.5|7391.6|7405.8|7387.4|39
1601319900000|2020-09-28 19:05:00|7412.6|7387.6|7411.6|7386.6|7412.6|7392.7|7407.4|7386.6|10
1601321700000|2020-09-28 19:35:00|7411.8|7386.8|7412|7387|7412|7387|7411.8|7386.8|2
1601322000000|2020-09-28 19:40:00|7411.3|7386.3|7411.3|7386.3|7411.3|7386.3|7411.3|7386.3|1
1601322600000|2020-09-28 19:50:00|7411.6|7386.6|7411.6|7386.6|7411.6|7386.6|7411.6|7386.6|1
1601322900000|2020-09-28 19:55:00|7406.7|7391.7|7406.7|7391.7|7406.7|7391.7|7406.7|7391.7|1
1601346600000|2020-09-29 02:30:00|7411.6|7386.6|7411.6|7386.6|7411.6|7386.6|7411.6|7386.6|1
1601346900000|2020-09-29 02:35:00|7410.9|7385.9|7411.2|7386.2|7411.2|7386.2|7410.9|7385.9|6
1601347200000|2020-09-29 02:40:00|7410.7|7385.7|7409.5|7384.5|7410.7|7385.7|7409|7384|17
1601347500000|2020-09-29 02:45:00|7408.9|7383.9|7409|7384|7409|7384|7408.9|7383.9|2
1601347800000|2020-09-29 02:50:00|7408|7383|7407.8|7382.8|7408|7383|7407.8|7382.8|5
1601348100000|2020-09-29 02:55:00|7407.7|7382.7|7407.7|7382.7|7407.7|7382.7|7407.7|7382.7|1
1601348400000|2020-09-29 03:00:00|7402.2|7387.2|7406.9|7381.9|7406.9|7387.2|7401|7381.1|19
1601348700000|2020-09-29 03:05:00|7407|7382|7405|7380|7407|7382|7404.7|7379.7|47
1601349000000|2020-09-29 03:10:00|7405.7|7380.7|7406.6|7381.6|7406.6|7381.6|7405.7|7380.7|7
1601349600000|2020-09-29 03:20:00|7406.5|7381.5|7406.6|7381.6|7406.6|7381.6|7406.3|7381.3|9
1601349900000|2020-09-29 03:25:00|7406.5|7381.5|7407.1|7382.1|7407.1|7382.1|7406.5|7381.5|5
1601350200000|2020-09-29 03:30:00|7407.2|7382.2|7403.7|7388.7|7408.6|7388.7|7403.2|7382|42
1601350500000|2020-09-29 03:35:00|7403.6|7388.6|7402.6|7387.6|7403.6|7388.6|7402.6|7387.6|38
1601350800000|2020-09-29 03:40:00|7402.5|7387.5|7403.3|7388.3|7403.5|7388.5|7402.4|7387.4|36
1601351100000|2020-09-29 03:45:00|7403.4|7388.4|7403.6|7388.6|7403.6|7388.6|7403.2|7388.2|15
1601351400000|2020-09-29 03:50:00|7403.7|7388.7|7403|7388|7403.9|7388.9|7402.9|7387.9|38
1601351700000|2020-09-29 03:55:00|7402.9|7387.9|7402.1|7387.1|7403.2|7388.2|7401.4|7386.4|34
1601352000000|2020-09-29 04:00:00|7402.2|7387.2|7404.4|7389.4|7404.8|7389.8|7401.8|7386.8|48
1601352300000|2020-09-29 04:05:00|7404.6|7389.6|7406.2|7391.2|7406.9|7391.9|7404.5|7389.5|55
1601352600000|2020-09-29 04:10:00|7406.3|7391.3|7406.3|7391.3|7407.1|7392.1|7406.2|7391.2|47
1601352900000|2020-09-29 04:15:00|7406.2|7391.2|7406.3|7391.3|7406.4|7391.4|7405.7|7390.7|12
1601353200000|2020-09-29 04:20:00|7406.4|7391.4|7408.9|7393.9|7408.9|7393.9|7406.3|7391.3|29
1601353500000|2020-09-29 04:25:00|7408.8|7393.8|7410.6|7395.6|7412.7|7397.7|7408.8|7393.8|80
1601353800000|2020-09-29 04:30:00|7410.5|7395.5|7409.6|7394.6|7411.2|7396.2|7409.4|7394.4|63
1601354100000|2020-09-29 04:35:00|7409.3|7394.3|7409.6|7394.6|7410.7|7395.7|7408.3|7393.3|66
1601354400000|2020-09-29 04:40:00|7409.7|7394.7|7410.6|7395.6|7410.6|7395.6|7408.9|7393.9|68
1601354700000|2020-09-29 04:45:00|7410.7|7395.7|7410.8|7395.8|7411.2|7396.2|7410|7395|46
1601355000000|2020-09-29 04:50:00|7410.7|7395.7|7412.6|7397.6|7415.9|7400.9|7410.6|7395.6|123
1601355300000|2020-09-29 04:55:00|7412.7|7397.7|7413.5|7398.5|7414.2|7399.2|7412.7|7397.7|62
1601355600000|2020-09-29 05:00:00|7413.4|7398.4|7416.1|7401.1|7416.5|7401.5|7413|7398|87
1601355900000|2020-09-29 05:05:00|7416.2|7401.2|7413.4|7398.4|7416.6|7401.6|7413.4|7398.4|66
1601356200000|2020-09-29 05:10:00|7413.3|7398.3|7411.3|7396.3|7413.8|7398.8|7411.2|7396.2|67
1601356500000|2020-09-29 05:15:00|7411.2|7396.2|7413.6|7398.6|7413.6|7398.6|7411.2|7396.2|46
1601356800000|2020-09-29 05:20:00|7414|7399|7414.7|7399.7|7414.7|7399.7|7413.4|7398.4|37
1601357100000|2020-09-29 05:25:00|7414.6|7399.6|7412.8|7397.8|7414.7|7399.7|7411.6|7396.6|44
1601357400000|2020-09-29 05:30:00|7412.9|7397.9|7414.7|7399.7|7416.2|7401.2|7412.4|7397.4|87
1601357700000|2020-09-29 05:35:00|7414.6|7399.6|7415.6|7400.6|7415.9|7400.9|7414.6|7399.6|44
1601358000000|2020-09-29 05:40:00|7415.7|7400.7|7414.1|7399.1|7415.7|7400.7|7414|7399|40
1601358300000|2020-09-29 05:45:00|7414|7399|7413.1|7398.1|7414.3|7399.3|7412.7|7397.7|55
1601358600000|2020-09-29 05:50:00|7413.4|7398.4|7416.5|7401.5|7416.5|7401.5|7412.8|7397.8|175
1601358900000|2020-09-29 05:55:00|7416.6|7401.6|7414.1|7399.1|7418.5|7403.5|7414.1|7399.1|89
1601359200000|2020-09-29 06:00:00|7414.2|7399.2|7415.8|7400.8|7416|7401|7413.8|7398.8|68
1601359500000|2020-09-29 06:05:00|7415.7|7400.7|7414.8|7399.8|7415.7|7400.7|7414.2|7399.2|77
1601359800000|2020-09-29 06:10:00|7414.7|7399.7|7417.2|7402.2|7417.3|7402.3|7414.7|7399.7|76
1601360100000|2020-09-29 06:15:00|7417.1|7402.1|7416.7|7401.7|7418.8|7403.8|7416.3|7401.3|66
1601360400000|2020-09-29 06:20:00|7416.8|7401.8|7417|7402|7418|7403|7416.8|7401.8|43
1601360700000|2020-09-29 06:25:00|7416.9|7401.9|7416.7|7401.7|7417|7402|7415.4|7400.4|60
1601361000000|2020-09-29 06:30:00|7416.8|7401.8|7416.7|7401.7|7416.8|7401.8|7416.2|7401.2|49
1601361300000|2020-09-29 06:35:00|7416.8|7401.8|7413.4|7398.4|7417.1|7402.1|7412.9|7397.9|70
1601361600000|2020-09-29 06:40:00|7413.5|7398.5|7412.9|7397.9|7414.2|7399.2|7412.7|7397.7|60
1601361900000|2020-09-29 06:45:00|7412.8|7397.8|7412.3|7397.3|7412.8|7397.8|7411.1|7396.1|58
1601362200000|2020-09-29 06:50:00|7412.4|7397.4|7412.7|7397.7|7413.6|7398.6|7412.4|7397.4|42
1601362500000|2020-09-29 06:55:00|7412.6|7397.6|7412.2|7397.2|7412.6|7397.6|7409.4|7394.4|64
1601362800000|2020-09-29 07:00:00|7412.3|7397.3|7414.4|7399.4|7415.1|7400.1|7411.5|7396.5|82
1601363100000|2020-09-29 07:05:00|7414.6|7399.6|7419.3|7404.3|7419.5|7404.5|7414.6|7399.6|66
1601363400000|2020-09-29 07:10:00|7419.4|7404.4|7422.7|7407.7|7422.9|7407.9|7418.8|7403.8|151
1601363700000|2020-09-29 07:15:00|7422.8|7407.8|7423.4|7408.4|7423.8|7408.8|7421.6|7406.6|128
1601364000000|2020-09-29 07:20:00|7423.6|7408.6|7420.5|7405.5|7423.7|7408.7|7420.3|7405.3|65
1601364300000|2020-09-29 07:25:00|7420.2|7405.2|7417.3|7402.3|7420.2|7405.2|7416.3|7401.3|102
1601364600000|2020-09-29 07:30:00|7417.4|7402.4|7418.3|7403.3|7419|7404|7416.9|7401.9|57
1601364900000|2020-09-29 07:35:00|7417.8|7402.8|7415.7|7400.7|7418.2|7403.2|7415.3|7400.3|47
1601365200000|2020-09-29 07:40:00|7415.6|7400.6|7415.5|7400.5|7416.5|7401.5|7414.5|7399.5|29
1601365500000|2020-09-29 07:45:00|7415.6|7400.6|7415.5|7400.5|7416.3|7401.3|7414.7|7399.7|51
1601365800000|2020-09-29 07:50:00|7415.3|7400.3|7414.1|7399.1|7415.8|7400.8|7413.2|7398.2|53
1601366100000|2020-09-29 07:55:00|7413.7|7398.7|7414.5|7399.5|7414.7|7399.7|7413.1|7398.1|33
1601366400000|2020-09-29 08:00:00|7414.7|7399.7|7416.2|7401.2|7417.8|7402.8|7414.7|7399.7|33
1601366700000|2020-09-29 08:05:00|7416.1|7401.1|7417.8|7402.8|7417.8|7402.8|7416.1|7401.1|30
1601367000000|2020-09-29 08:10:00|7418|7403|7417.6|7402.6|7418.5|7403.5|7417.2|7402.2|35
1601367300000|2020-09-29 08:15:00|7417.5|7402.5|7417.2|7402.2|7418.4|7403.4|7416.2|7401.2|51
1601367600000|2020-09-29 08:20:00|7416.7|7401.7|7415.7|7400.7|7416.9|7401.9|7415.7|7400.7|24
1601367900000|2020-09-29 08:25:00|7415.8|7400.8|7416.4|7401.4|7416.7|7401.7|7415.8|7400.8|49
1601368200000|2020-09-29 08:30:00|7416.2|7401.2|7416.4|7401.4|7416.5|7401.5|7415.5|7400.5|35
1601368500000|2020-09-29 08:35:00|7416.5|7401.5|7417.2|7402.2|7417.8|7402.8|7416.4|7401.4|54
1601368800000|2020-09-29 08:40:00|7417|7402|7417.7|7402.7|7418|7403|7416.8|7401.8|32
1601369100000|2020-09-29 08:45:00|7418.1|7403.1|7417|7402|7418.4|7403.4|7415.6|7400.6|53
1601369400000|2020-09-29 08:50:00|7416.3|7401.3|7415|7400|7416.9|7401.9|7413.4|7398.4|70
1601369700000|2020-09-29 08:55:00|7415.5|7400.5|7413.1|7398.1|7415.5|7400.5|7412.9|7397.9|35
1601370000000|2020-09-29 09:00:00|7413.2|7398.2|7412.1|7397.1|7413.2|7398.2|7410.7|7395.7|85
1601370300000|2020-09-29 09:05:00|7412.2|7397.2|7411|7396|7412.2|7397.2|7410|7395|44
1601370600000|2020-09-29 09:10:00|7411.2|7396.2|7413.2|7398.2|7413.4|7398.4|7411.2|7396.2|36
1601370900000|2020-09-29 09:15:00|7413|7398|7413|7398|7413.6|7398.6|7412.8|7397.8|24
1601371200000|2020-09-29 09:20:00|7413.2|7398.2|7412.8|7397.8|7413.4|7398.4|7412.8|7397.8|12
1601371500000|2020-09-29 09:25:00|7413|7398|7413.8|7398.8|7414.8|7399.8|7413|7398|39
1601371800000|2020-09-29 09:30:00|7414|7399|7415|7400|7415|7400|7413.2|7398.2|17
1601372100000|2020-09-29 09:35:00|7414.8|7399.8|7414.2|7399.2|7415|7400|7414.2|7399.2|25
1601372400000|2020-09-29 09:40:00|7414.4|7399.4|7413.8|7398.8|7414.4|7399.4|7413|7398|24
1601372700000|2020-09-29 09:45:00|7413.6|7398.6|7412.8|7397.8|7413.6|7398.6|7412.6|7397.6|5
1601373000000|2020-09-29 09:50:00|7412.6|7397.6|7412.8|7397.8|7412.8|7397.8|7412.6|7397.6|4
1601373300000|2020-09-29 09:55:00|7413|7398|7412.8|7397.8|7413.8|7398.8|7412.8|7397.8|33
1601373600000|2020-09-29 10:00:00|7413.6|7398.6|7413|7398|7413.6|7398.6|7412.8|7397.8|14
1601373900000|2020-09-29 10:05:00|7412.8|7397.8|7414|7399|7414|7399|7412.8|7397.8|9
1601374200000|2020-09-29 10:10:00|7414.6|7399.6|7413.7|7398.7|7414.7|7399.7|7413.6|7398.6|10
1601374500000|2020-09-29 10:15:00|7413.6|7398.6|7413.1|7398.1|7413.7|7398.7|7413.1|7398.1|12
1601374800000|2020-09-29 10:20:00|7413.2|7398.2|7412.9|7397.9|7413.5|7398.5|7412.6|7397.6|12
1601375100000|2020-09-29 10:25:00|7412.7|7397.7|7412.8|7397.8|7413.4|7398.4|7412.7|7397.7|24
1601375400000|2020-09-29 10:30:00|7412.6|7397.6|7412.6|7397.6|7412.8|7397.8|7412.2|7397.2|5
1601375700000|2020-09-29 10:35:00|7413.1|7398.1|7412.3|7397.3|7413.5|7398.5|7412|7397|18
1601376000000|2020-09-29 10:40:00|7412.6|7397.6|7411.3|7396.3|7412.6|7397.6|7411.3|7396.3|9
1601376300000|2020-09-29 10:45:00|7411.6|7396.6|7411.9|7396.9|7411.9|7396.9|7411.1|7396.1|6
1601376600000|2020-09-29 10:50:00|7411.8|7396.8|7411.3|7396.3|7411.8|7396.8|7410.1|7395.1|18
1601376900000|2020-09-29 10:55:00|7411.1|7396.1|7411.1|7396.1|7411.1|7396.1|7411.1|7396.1|1
1601377200000|2020-09-29 11:00:00|7411.3|7396.3|7408.7|7393.7|7411.3|7396.3|7407.9|7392.9|28
1601377500000|2020-09-29 11:05:00|7408.4|7393.4|7406.9|7391.9|7409|7394|7406.9|7391.9|17
1601377800000|2020-09-29 11:10:00|7406.4|7391.4|7408.7|7393.7|7408.7|7393.7|7405.7|7390.7|21
1601378100000|2020-09-29 11:15:00|7408.9|7393.9|7409.2|7394.2|7409.7|7394.7|7408.7|7393.7|20
1601378400000|2020-09-29 11:20:00|7409|7394|7409.6|7394.6|7409.8|7394.8|7409|7394|8
1601378700000|2020-09-29 11:25:00|7410|7395|7410.8|7395.8|7410.8|7395.8|7410|7395|3
1601379000000|2020-09-29 11:30:00|7411.1|7396.1|7409.4|7394.4|7411.6|7396.6|7409.4|7394.4|12
1601379300000|2020-09-29 11:35:00|7408.4|7393.4|7406.4|7391.4|7411.5|7393.4|7405.8|7386|8
1601379600000|2020-09-29 11:40:00|7406.6|7391.6|7407.7|7392.7|7407.7|7392.7|7406.6|7391.6|5
1601379900000|2020-09-29 11:45:00|7407.6|7392.6|7407|7392|7408.5|7393.5|7407|7392|11
1601380200000|2020-09-29 11:50:00|7407.2|7392.2|7407|7392|7407.2|7392.2|7407|7392|4
1601380500000|2020-09-29 11:55:00|7408.4|7393.4|7408.2|7393.2|7408.6|7393.6|7408.2|7393.2|5
1601381100000|2020-09-29 12:05:00|7408.3|7393.3|7408.2|7393.2|7408.3|7393.3|7408.2|7393.2|64
1601381400000|2020-09-29 12:10:00|7408|7393|7407.2|7392.2|7408|7393|7407.2|7392.2|2
1601381700000|2020-09-29 12:15:00|7407|7392|7408.2|7393.2|7408.8|7393.8|7407|7392|12
1601382000000|2020-09-29 12:20:00|7408|7393|7408.2|7393.2|7408.2|7393.2|7408|7393|13
1601382300000|2020-09-29 12:25:00|7408|7393|7407.2|7392.2|7408.2|7393.2|7407.2|7392.2|7
1601382600000|2020-09-29 12:30:00|7407.4|7392.4|7407.4|7392.4|7407.4|7392.4|7407.4|7392.4|1
1601382900000|2020-09-29 12:35:00|7408.9|7393.9|7409.2|7394.2|7410.1|7395.1|7408.8|7393.8|15
1601383200000|2020-09-29 12:40:00|7409|7394|7408.7|7393.7|7409|7394|7408.6|7393.6|6
1601383500000|2020-09-29 12:45:00|7408.9|7393.9|7408.3|7393.3|7408.9|7393.9|7408.3|7393.3|4
1601384100000|2020-09-29 12:55:00|7408.5|7393.5|7408.2|7393.2|7408.5|7393.5|7408.2|7393.2|5
1601384400000|2020-09-29 13:00:00|7407.2|7392.2|7407.2|7392.2|7407.3|7392.3|7406.9|7391.9|7
1601384700000|2020-09-29 13:05:00|7407.3|7392.3|7407.8|7392.8|7407.8|7392.8|7407|7392|10
1601385000000|2020-09-29 13:10:00|7408.5|7393.5|7409.2|7394.2|7409.3|7394.3|7408.5|7393.5|7
1601385600000|2020-09-29 13:20:00|7408.8|7393.8|7408.5|7393.5|7408.8|7393.8|7408.5|7393.5|2
1601386200000|2020-09-29 13:30:00|7408.2|7393.2|7406.9|7391.9|7408.2|7393.2|7406.9|7391.9|4
1601386800000|2020-09-29 13:40:00|7407|7392|7406.8|7391.8|7407|7392|7406.8|7391.8|2
1601387100000|2020-09-29 13:45:00|7406.9|7391.9|7406.8|7391.8|7407.2|7392.2|7406.8|7391.8|3
1601387400000|2020-09-29 13:50:00|7407|7392|7407.3|7392.3|7407.3|7392.3|7407|7392|3
1601387700000|2020-09-29 13:55:00|7408.3|7393.3|7407.8|7392.8|7408.3|7393.3|7407.3|7392.3|5
1601388300000|2020-09-29 14:05:00|7408|7393|7409|7394|7409|7394|7408|7393|4
1601388600000|2020-09-29 14:10:00|7409.1|7394.1|7414.1|7389.1|7414.1|7394.1|7408.6|7389.1|7
1601388900000|2020-09-29 14:15:00|7414|7389|7414.1|7389.1|7414.1|7389.1|7413.9|7388.9|8
1601389200000|2020-09-29 14:20:00|7414.2|7389.2|7414.2|7389.2|7414.2|7389.2|7413.9|7388.9|13
1601389500000|2020-09-29 14:25:00|7414.1|7389.1|7408.3|7393.3|7414.3|7393.4|7408|7389.1|8
1601389800000|2020-09-29 14:30:00|7408|7393|7408.8|7393.8|7408.8|7393.8|7407|7392|24
1601390100000|2020-09-29 14:35:00|7408.9|7393.9|7414|7389|7414.2|7393.9|7408.8|7388.9|23
1601390400000|2020-09-29 14:40:00|7414.1|7389.1|7415.2|7390.2|7415.7|7390.7|7414|7389|68
1601390700000|2020-09-29 14:45:00|7415.4|7390.4|7417.2|7392.2|7417.4|7392.4|7414.6|7389.6|205
1601391000000|2020-09-29 14:50:00|7417.1|7392.1|7416.7|7391.7|7417.3|7392.3|7416.5|7391.5|80
1601391300000|2020-09-29 14:55:00|7416.6|7391.6|7416.6|7391.6|7417.4|7392.4|7416.3|7391.3|96
1601391600000|2020-09-29 15:00:00|7416.5|7391.5|7419.4|7394.4|7419.7|7399.1|7412.3|7391.3|90
1601391900000|2020-09-29 15:05:00|7419.5|7394.5|7417|7392|7419.5|7397.5|7412.3|7391.6|81
1601392200000|2020-09-29 15:10:00|7417.1|7392.1|7416.1|7391.1|7417.1|7392.1|7416.1|7391.1|248
1601392500000|2020-09-29 15:15:00|7416.2|7391.2|7416.1|7391.1|7416.2|7391.2|7416|7391|5
1601392800000|2020-09-29 15:20:00|7416.2|7391.2|7415.2|7390.2|7416.2|7396.1|7410.6|7390|133
1601393100000|2020-09-29 15:25:00|7415.3|7390.3|7409.4|7394.4|7415.5|7394.6|7409.4|7389.6|203
1601393400000|2020-09-29 15:30:00|7409.1|7394.1|7409.4|7394.4|7409.4|7394.4|7409.1|7394.1|2
1601393700000|2020-09-29 15:35:00|7409.7|7394.7|7409.4|7394.4|7410.1|7395.1|7409.4|7394.4|21
1601394000000|2020-09-29 15:40:00|7409.1|7394.1|7416.3|7391.3|7416.3|7394.1|7408.1|7387.6|135
1601394300000|2020-09-29 15:45:00|7416.4|7391.4|7411.4|7396.4|7416.4|7396.4|7411.1|7391|8
1601394600000|2020-09-29 15:50:00|7411.3|7396.3|7410.5|7395.5|7411.4|7396.4|7409.8|7394.8|19
1601394900000|2020-09-29 15:55:00|7410.6|7395.6|7411|7396|7411|7396|7410.5|7395.5|6
1601395800000|2020-09-29 16:10:00|7411.3|7396.3|7411.8|7396.8|7412|7397|7411.3|7396.3|5
1601396100000|2020-09-29 16:15:00|7412|7397|7411.8|7396.8|7412|7397|7411.8|7396.8|6
1601396700000|2020-09-29 16:25:00|7411.2|7396.2|7411.6|7396.6|7411.6|7396.6|7410.8|7395.8|6
1601397000000|2020-09-29 16:30:00|7410.9|7395.9|7410.3|7395.3|7410.9|7395.9|7410.3|7395.3|3
1601397300000|2020-09-29 16:35:00|7410|7395|7413.9|7388.9|7414.1|7395|7409.1|7388.9|8
1601397600000|2020-09-29 16:40:00|7414|7389|7414.1|7389.1|7414.1|7389.1|7413.9|7388.9|14
1601397900000|2020-09-29 16:45:00|7414|7389|7414.4|7389.4|7414.4|7389.4|7413.9|7388.9|9
1601398200000|2020-09-29 16:50:00|7414.3|7389.3|7414.3|7389.3|7414.3|7389.3|7414.3|7389.3|1
1601398500000|2020-09-29 16:55:00|7409.2|7394.2|7413.9|7388.9|7414.1|7394.3|7408.9|7388.9|8
1601398800000|2020-09-29 17:00:00|7413.8|7388.8|7409.4|7394.4|7414.1|7394.4|7409.1|7388.8|8
1601399100000|2020-09-29 17:05:00|7409.3|7394.3|7414.3|7389.3|7414.3|7394.3|7409.3|7389.3|2
1601399400000|2020-09-29 17:10:00|7408.7|7393.7|7409.1|7394.1|7409.1|7394.1|7408.6|7393.6|10
1601399700000|2020-09-29 17:15:00|7409|7394|7408.6|7393.6|7409|7394|7408.6|7393.6|2
1601400600000|2020-09-29 17:30:00|7408.7|7393.7|7408.8|7393.8|7408.8|7393.8|7408.7|7393.7|2
1601400900000|2020-09-29 17:35:00|7408.6|7393.6|7407.6|7392.6|7408.6|7393.6|7407.6|7392.6|6
1601401200000|2020-09-29 17:40:00|7407.5|7392.5|7407.6|7392.6|7407.6|7392.6|7407.5|7392.5|2
1601401800000|2020-09-29 17:50:00|7407.5|7392.5|7411.1|7386.1|7412.1|7392.6|7407.2|7385.9|11
1601402100000|2020-09-29 17:55:00|7406.1|7391.1|7407.8|7382.8|7408.7|7391.1|7402.9|7381.5|36
1601402400000|2020-09-29 18:00:00|7407.9|7382.9|7408.5|7383.5|7408.5|7387.8|7401.9|7381.2|197
1601402700000|2020-09-29 18:05:00|7408.4|7383.4|7403.4|7388.4|7408.8|7388.5|7403.4|7383.3|33
1601403000000|2020-09-29 18:10:00|7403.3|7388.3|7403.6|7388.6|7403.6|7388.6|7403.3|7388.3|4
1601403300000|2020-09-29 18:15:00|7403.3|7388.3|7403.1|7388.1|7403.4|7388.4|7403.1|7388.1|11
1601403600000|2020-09-29 18:20:00|7403.2|7388.2|7403.1|7388.1|7403.2|7388.2|7403.1|7388.1|2
1601404500000|2020-09-29 18:35:00|7402.8|7387.8|7402.8|7387.8|7402.8|7387.8|7402.8|7387.8|1
1601406300000|2020-09-29 19:05:00|7403.3|7388.3|7403.1|7388.1|7403.6|7388.6|7403.1|7388.1|8
1601406600000|2020-09-29 19:10:00|7403.3|7388.3|7403.3|7388.3|7403.3|7388.3|7403.3|7388.3|1
1601407500000|2020-09-29 19:25:00|7403|7388|7402.8|7387.8|7403|7388|7402.8|7387.8|2
1601407800000|2020-09-29 19:30:00|7402.4|7387.4|7402.8|7387.8|7402.8|7387.8|7402.4|7387.4|3
1601408100000|2020-09-29 19:35:00|7403|7388|7403.3|7388.3|7403.3|7388.3|7403|7388|2
1601408400000|2020-09-29 19:40:00|7403.5|7388.5|7403.3|7388.3|7403.5|7388.5|7403.3|7388.3|3
1601409300000|2020-09-29 19:55:00|7404.4|7389.4|7403.3|7388.3|7404.4|7389.4|7403.3|7388.3|3
1601433000000|2020-09-30 02:30:00|7407.6|7382.6|7406.4|7381.4|7407.6|7382.6|7402.1|7377.1|255
1601433300000|2020-09-30 02:35:00|7402.7|7377.7|7404.6|7379.6|7406.7|7381.7|7402.2|7377.2|393
1601433600000|2020-09-30 02:40:00|7404.7|7379.7|7404.6|7379.6|7404.7|7379.7|7400.4|7375.4|474
1601433900000|2020-09-30 02:45:00|7404.7|7379.7|7404.9|7379.9|7405|7380|7404.1|7379.1|85
1601434200000|2020-09-30 02:50:00|7406.1|7381.1|7406.6|7381.6|7407.4|7382.4|7406.1|7381.1|17
1601434500000|2020-09-30 02:55:00|7406.7|7381.7|7407.8|7382.8|7407.9|7382.9|7406.6|7381.6|28
1601434800000|2020-09-30 03:00:00|7407.7|7382.7|7407.5|7382.5|7407.8|7382.8|7407.4|7382.4|4
1601435100000|2020-09-30 03:05:00|7407.8|7382.8|7408.1|7383.1|7408.6|7383.6|7407.8|7382.8|16
1601435400000|2020-09-30 03:10:00|7408.2|7383.2|7408.4|7383.4|7411.2|7386.2|7408.1|7383.1|19
1601435700000|2020-09-30 03:15:00|7408.3|7383.3|7408.2|7383.2|7408.8|7383.8|7407.9|7382.9|156
1601436000000|2020-09-30 03:20:00|7408.1|7383.1|7408.7|7383.7|7411.3|7386.3|7405.8|7380.8|87
1601436300000|2020-09-30 03:25:00|7408.8|7383.8|7408.6|7383.6|7408.8|7383.8|7408.6|7383.6|9
1601436600000|2020-09-30 03:30:00|7408.5|7383.5|7408.7|7383.7|7411.7|7386.7|7407.2|7382.2|77
1601436900000|2020-09-30 03:35:00|7408.9|7383.9|7406.4|7391.4|7412|7391.4|7404.8|7383.9|71
1601437200000|2020-09-30 03:40:00|7406.5|7391.5|7411|7396|7411.9|7396.9|7406.5|7391.5|107
1601437500000|2020-09-30 03:45:00|7411.2|7396.2|7410.8|7395.8|7412.3|7397.3|7409.6|7394.6|104
1601437800000|2020-09-30 03:50:00|7410.9|7395.9|7411.9|7396.9|7412.4|7397.4|7410.6|7395.6|121
1601438100000|2020-09-30 03:55:00|7412|7397|7414.2|7399.2|7414.2|7399.2|7411.5|7396.5|125
1601438400000|2020-09-30 04:00:00|7414.1|7399.1|7414.1|7399.1|7414.5|7399.5|7413.9|7398.9|70
1601438700000|2020-09-30 04:05:00|7414.2|7399.2|7414.6|7399.6|7415.4|7400.4|7413.8|7398.8|122
1601439000000|2020-09-30 04:10:00|7414.7|7399.7|7414.1|7399.1|7415.1|7400.1|7413.8|7398.8|57
1601439300000|2020-09-30 04:15:00|7414|7399|7413.9|7398.9|7414.4|7399.4|7413.4|7398.4|57
1601439600000|2020-09-30 04:20:00|7414|7399|7415.9|7400.9|7416.6|7401.6|7412.5|7397.5|99
1601439900000|2020-09-30 04:25:00|7416|7401|7414.2|7399.2|7416.1|7401.1|7413.8|7398.8|79
1601440200000|2020-09-30 04:30:00|7414.1|7399.1|7417.3|7402.3|7417.6|7402.6|7413.3|7398.3|109
1601440500000|2020-09-30 04:35:00|7417.2|7402.2|7414.8|7399.8|7417.5|7402.5|7414.5|7399.5|74
1601440800000|2020-09-30 04:40:00|7414.7|7399.7|7412.4|7397.4|7414.8|7399.8|7412.2|7397.2|56
1601441100000|2020-09-30 04:45:00|7412.3|7397.3|7412.5|7397.5|7413.4|7398.4|7411.5|7396.5|61
1601441400000|2020-09-30 04:50:00|7412.4|7397.4|7410.8|7395.8|7412.6|7397.6|7410.8|7395.8|62
1601441700000|2020-09-30 04:55:00|7410.6|7395.6|7410.2|7395.2|7411.7|7396.7|7409.4|7394.4|101
1601442000000|2020-09-30 05:00:00|7410.3|7395.3|7412.5|7397.5|7413.6|7398.6|7410.3|7395.3|70
1601442300000|2020-09-30 05:05:00|7412.6|7397.6|7412|7397|7413.4|7398.4|7412|7397|67
1601442600000|2020-09-30 05:10:00|7411.9|7396.9|7410.1|7395.1|7411.9|7396.9|7410|7395|68
1601442900000|2020-09-30 05:15:00|7410.2|7395.2|7411.7|7396.7|7411.7|7396.7|7410.1|7395.1|32
1601443200000|2020-09-30 05:20:00|7411.6|7396.6|7412|7397|7412|7397|7411.5|7396.5|18
1601443500000|2020-09-30 05:25:00|7411.9|7396.9|7412|7397|7413|7398|7411.6|7396.6|59
1601443800000|2020-09-30 05:30:00|7412.1|7397.1|7412.4|7397.4|7413.8|7398.8|7412.1|7397.1|37
1601444100000|2020-09-30 05:35:00|7412.3|7397.3|7410.4|7395.4|7412.6|7397.6|7410.4|7395.4|48
1601444400000|2020-09-30 05:40:00|7410.3|7395.3|7410.1|7395.1|7410.3|7395.3|7409.4|7394.4|51
1601444700000|2020-09-30 05:45:00|7410.2|7395.2|7412.4|7397.4|7412.9|7397.9|7410|7395|59
1601445000000|2020-09-30 05:50:00|7412.3|7397.3|7411.4|7396.4|7412.4|7397.4|7411.1|7396.1|33
1601445300000|2020-09-30 05:55:00|7411.3|7396.3|7410.3|7395.3|7411.4|7396.4|7409.6|7394.6|60
1601445600000|2020-09-30 06:00:00|7410.2|7395.2|7410.1|7395.1|7411.4|7396.4|7409.7|7394.7|98
1601445900000|2020-09-30 06:05:00|7410|7395|7410.7|7395.7|7411|7396|7409|7394|45
1601446200000|2020-09-30 06:10:00|7410.8|7395.8|7412.3|7397.3|7413.3|7398.3|7410.8|7395.8|63
1601446500000|2020-09-30 06:15:00|7412.4|7397.4|7411|7396|7413|7398|7410.8|7395.8|47
1601446800000|2020-09-30 06:20:00|7411.1|7396.1|7412.5|7397.5|7413.1|7398.1|7411|7396|41
1601447100000|2020-09-30 06:25:00|7412.4|7397.4|7411.8|7396.8|7412.9|7397.9|7411.5|7396.5|82
1601447400000|2020-09-30 06:30:00|7411.7|7396.7|7411.6|7396.6|7412.3|7397.3|7411.1|7396.1|39
1601447700000|2020-09-30 06:35:00|7411.7|7396.7|7412.9|7397.9|7415.2|7400.2|7411.5|7396.5|86
1601448000000|2020-09-30 06:40:00|7412.8|7397.8|7411.6|7396.6|7413.1|7398.1|7411|7396|90
1601448300000|2020-09-30 06:45:00|7411.8|7396.8|7411.1|7396.1|7412|7397|7410.7|7395.7|36
1601448600000|2020-09-30 06:50:00|7410.9|7395.9|7409.9|7394.9|7411.1|7396.1|7409|7394|50
1601448900000|2020-09-30 06:55:00|7410.2|7395.2|7405.9|7390.9|7410.2|7395.2|7404.3|7389.3|146
1601449200000|2020-09-30 07:00:00|7406.1|7391.1|7404.2|7389.2|7406.2|7391.2|7400.6|7385.6|190
1601449500000|2020-09-30 07:05:00|7404.1|7389.1|7401.4|7386.4|7404.1|7389.1|7401.2|7386.2|104
1601449800000|2020-09-30 07:10:00|7401.5|7386.5|7402.8|7387.8|7402.9|7387.9|7399.6|7384.6|169
1601450100000|2020-09-30 07:15:00|7402.9|7387.9|7400.6|7385.6|7403.3|7388.3|7400.3|7385.3|104
1601450400000|2020-09-30 07:20:00|7400.7|7385.7|7402.2|7387.2|7402.9|7387.9|7400.7|7385.7|77
1601450700000|2020-09-30 07:25:00|7402.1|7387.1|7403.2|7388.2|7404.1|7389.1|7402|7387|97
1601451000000|2020-09-30 07:30:00|7403.3|7388.3|7400.9|7385.9|7403.3|7388.3|7400.3|7385.3|34
1601451300000|2020-09-30 07:35:00|7400.7|7385.7|7400.3|7385.3|7401.2|7386.2|7399.1|7384.1|39
1601451600000|2020-09-30 07:40:00|7400.5|7385.5|7400.1|7385.1|7402.4|7387.4|7400.1|7385.1|33
1601451900000|2020-09-30 07:45:00|7400.3|7385.3|7401|7386|7401.1|7386.1|7399.9|7384.9|44
1601452200000|2020-09-30 07:50:00|7401.1|7386.1|7402.6|7387.6|7402.7|7387.7|7401.1|7386.1|58
1601452500000|2020-09-30 07:55:00|7402.7|7387.7|7401.7|7386.7|7403.1|7388.1|7401.1|7386.1|36
1601452800000|2020-09-30 08:00:00|7401.9|7386.9|7400.8|7385.8|7402.5|7387.5|7399.7|7384.7|72
1601453100000|2020-09-30 08:05:00|7400.6|7385.6|7399.8|7384.8|7400.9|7385.9|7399.3|7384.3|30
1601453400000|2020-09-30 08:10:00|7400|7385|7404.6|7389.6|7404.6|7389.6|7399.2|7384.2|94
1601453700000|2020-09-30 08:15:00|7404.7|7389.7|7406.5|7391.5|7407.6|7392.6|7402.8|7387.8|126
1601454000000|2020-09-30 08:20:00|7406.8|7391.8|7405|7390|7407.3|7392.3|7405|7390|140
1601454300000|2020-09-30 08:25:00|7405.1|7390.1|7404.4|7389.4|7407.8|7392.8|7403.7|7388.7|135
1601454600000|2020-09-30 08:30:00|7403.8|7388.8|7404.8|7389.8|7405.6|7390.6|7402.6|7387.6|73
1601454900000|2020-09-30 08:35:00|7404.9|7389.9|7402.8|7387.8|7404.9|7389.9|7402.8|7387.8|43
1601455200000|2020-09-30 08:40:00|7402.9|7387.9|7404.4|7389.4|7406.3|7391.3|7401.6|7386.6|97
1601455500000|2020-09-30 08:45:00|7404.8|7389.8|7404.6|7389.6|7405.6|7390.6|7404.4|7389.4|30
1601455800000|2020-09-30 08:50:00|7404.8|7389.8|7406.8|7391.8|7407|7392|7404.8|7389.8|36
1601456100000|2020-09-30 08:55:00|7407.1|7392.1|7406.8|7391.8|7407.6|7392.6|7406.2|7391.2|22
1601456400000|2020-09-30 09:00:00|7407.1|7392.1|7406.4|7391.4|7407.1|7392.1|7405.6|7390.6|26
1601456700000|2020-09-30 09:05:00|7406.6|7391.6|7406.3|7391.3|7407.1|7392.1|7406.3|7391.3|20
1601457000000|2020-09-30 09:10:00|7406.8|7391.8|7407.6|7392.6|7407.9|7392.9|7406.6|7391.6|63
1601457300000|2020-09-30 09:15:00|7407.8|7392.8|7407.1|7392.1|7408.6|7393.6|7407.1|7392.1|37
1601457600000|2020-09-30 09:20:00|7406.8|7391.8|7406.2|7391.2|7406.8|7391.8|7405.2|7390.2|41
1601457900000|2020-09-30 09:25:00|7405.9|7390.9|7407.3|7392.3|7407.5|7392.5|7404.9|7389.9|55
1601458200000|2020-09-30 09:30:00|7407.4|7392.4|7406.5|7391.5|7407.8|7392.8|7406.2|7391.2|50
1601458500000|2020-09-30 09:35:00|7406.3|7391.3|7406.2|7391.2|7406.3|7391.3|7404|7389|42
1601458800000|2020-09-30 09:40:00|7405.9|7390.9|7405.4|7390.4|7405.9|7390.9|7405|7390|36
1601459100000|2020-09-30 09:45:00|7405.3|7390.3|7405.4|7390.4|7406.6|7391.6|7405.3|7390.3|26
1601459400000|2020-09-30 09:50:00|7405.6|7390.6|7405.9|7390.9|7406.4|7391.4|7405.6|7390.6|22
1601459700000|2020-09-30 09:55:00|7405.6|7390.6|7405.7|7390.7|7405.7|7390.7|7405|7390|20
1601460000000|2020-09-30 10:00:00|7405.8|7390.8|7405.7|7390.7|7406|7391|7405.7|7390.7|38
1601460300000|2020-09-30 10:05:00|7405.8|7390.8|7406.3|7391.3|7407.4|7392.4|7405.7|7390.7|57
1601460600000|2020-09-30 10:10:00|7406.5|7391.5|7406.5|7391.5|7406.6|7391.6|7404.7|7389.7|27
1601460900000|2020-09-30 10:15:00|7406.3|7391.3|7406.3|7391.3|7407.2|7392.2|7406.2|7391.2|16
1601461200000|2020-09-30 10:20:00|7406.2|7391.2|7404.7|7389.7|7406.7|7391.7|7404.5|7389.5|42
1601461500000|2020-09-30 10:25:00|7404.5|7389.5|7405.3|7390.3|7405.3|7390.3|7403.5|7388.5|42
1601461800000|2020-09-30 10:30:00|7405|7390|7404.5|7389.5|7405.3|7390.3|7404.3|7389.3|43
1601462100000|2020-09-30 10:35:00|7404.3|7389.3|7403.5|7388.5|7404.3|7389.3|7403.3|7388.3|14
1601462400000|2020-09-30 10:40:00|7403.3|7388.3|7403|7388|7403.3|7388.3|7403|7388|2
1601462700000|2020-09-30 10:45:00|7402.7|7387.7|7403.3|7388.3|7403.3|7388.3|7402.7|7387.7|3
1601463000000|2020-09-30 10:50:00|7403|7388|7404.3|7389.3|7404.4|7389.4|7403|7388|9
1601463300000|2020-09-30 10:55:00|7404.5|7389.5|7405.8|7390.8|7405.8|7390.8|7404.5|7389.5|7
1601463600000|2020-09-30 11:00:00|7406|7391|7405.6|7390.6|7406|7391|7405.6|7390.6|9
1601463900000|2020-09-30 11:05:00|7405.5|7390.5|7405.7|7390.7|7405.8|7390.8|7405.4|7390.4|12
1601464200000|2020-09-30 11:10:00|7405.5|7390.5|7405.8|7390.8|7406|7391|7404.6|7389.6|21
1601464500000|2020-09-30 11:15:00|7406|7391|7407|7392|7407.6|7392.6|7405.8|7390.8|28
1601464800000|2020-09-30 11:20:00|7406.8|7391.8|7406.4|7391.4|7407.2|7392.2|7406.4|7391.4|11
1601465100000|2020-09-30 11:25:00|7406|7391|7405.4|7390.4|7406|7391|7405.4|7390.4|6
1601465400000|2020-09-30 11:30:00|7404.8|7389.8|7402.3|7387.3|7405.6|7390.6|7401.7|7386.7|7
1601465700000|2020-09-30 11:35:00|7402|7387|7404.3|7389.3|7404.3|7389.3|7402|7387|7
1601466300000|2020-09-30 11:45:00|7405.5|7390.5|7404.7|7389.7|7405.5|7390.5|7404.7|7389.7|5
1601466600000|2020-09-30 11:50:00|7404.8|7389.8|7404|7389|7404.8|7389.8|7404|7389|5
1601466900000|2020-09-30 11:55:00|7403.9|7388.9|7404|7389|7404|7389|7403.9|7388.9|2
1601467200000|2020-09-30 12:00:00|7404.5|7389.5|7407|7392|7407|7392|7404.5|7389.5|8
1601467500000|2020-09-30 12:05:00|7405.8|7390.8|7404.8|7389.8|7405.8|7390.8|7404.8|7389.8|13
1601467800000|2020-09-30 12:10:00|7404.7|7389.7|7401.4|7386.4|7404.8|7389.8|7401.4|7386.4|26
1601468100000|2020-09-30 12:15:00|7401.6|7386.6|7402.4|7387.4|7402.4|7387.4|7401.4|7386.4|10
1601468400000|2020-09-30 12:20:00|7402.5|7387.5|7402.3|7387.3|7403.6|7388.6|7401.8|7386.8|8
1601468700000|2020-09-30 12:25:00|7403.6|7388.6|7400.6|7385.6|7406.5|7388.6|7400.6|7381.5|10
1601469000000|2020-09-30 12:30:00|7400.7|7385.7|7399.8|7384.8|7401.2|7386.2|7399.7|7384.7|18
1601469300000|2020-09-30 12:35:00|7399.7|7384.7|7399.6|7384.6|7399.8|7384.8|7399.6|7384.6|14
1601469600000|2020-09-30 12:40:00|7399.2|7384.2|7397.2|7382.2|7399.2|7384.2|7396.6|7381.6|24
1601469900000|2020-09-30 12:45:00|7396.6|7381.6|7395|7380|7396.7|7381.7|7394.6|7379.6|20
1601470200000|2020-09-30 12:50:00|7395.2|7380.2|7396.6|7381.6|7396.6|7381.6|7395.2|7380.2|6
1601470500000|2020-09-30 12:55:00|7397|7382|7396.9|7381.9|7397.1|7382.1|7396.6|7381.6|11
1601470800000|2020-09-30 13:00:00|7396.7|7381.7|7398.3|7383.3|7400|7385|7396.7|7381.7|15
1601471100000|2020-09-30 13:05:00|7398.4|7383.4|7401.3|7376.3|7401.4|7383.4|7395.3|7376|50
1601471400000|2020-09-30 13:10:00|7401.4|7376.4|7401.4|7376.4|7401.4|7376.4|7401.3|7376.3|5
1601471700000|2020-09-30 13:15:00|7401.5|7376.5|7402.3|7377.3|7403|7378|7401.5|7376.5|109
1601472000000|2020-09-30 13:20:00|7402.4|7377.4|7402|7377|7402.5|7377.5|7401.9|7376.9|87
1601472300000|2020-09-30 13:25:00|7402.1|7377.1|7396.1|7381.1|7402.3|7381.1|7396.1|7376.1|10
1601472600000|2020-09-30 13:30:00|7396.3|7381.3|7396.1|7381.1|7396.3|7381.3|7396.1|7381.1|2
1601473200000|2020-09-30 13:40:00|7396.4|7381.4|7396.1|7381.1|7396.4|7381.4|7396.1|7381.1|2
1601473500000|2020-09-30 13:45:00|7396.4|7381.4|7396.3|7381.3|7402.5|7381.8|7396.3|7377.5|12
1601473800000|2020-09-30 13:50:00|7396.4|7381.4|7396.9|7381.9|7402.5|7382.2|7396.3|7377.3|9
1601474100000|2020-09-30 13:55:00|7396.3|7381.3|7395.7|7380.7|7396.6|7381.6|7395.7|7380.7|12
1601474400000|2020-09-30 14:00:00|7395.9|7380.9|7398.2|7373.2|7398.5|7380.9|7393.7|7373|24
1601474700000|2020-09-30 14:05:00|7398.3|7373.3|7394.4|7379.4|7398.7|7379.4|7394|7372.8|17
1601475000000|2020-09-30 14:10:00|7393.6|7378.6|7389.4|7374.4|7397.8|7379.6|7387.3|7369.3|92
1601475300000|2020-09-30 14:15:00|7389.2|7374.2|7387.5|7372.5|7391.9|7374.4|7386.6|7365.6|27
1601475600000|2020-09-30 14:20:00|7387.8|7372.8|7387.7|7372.7|7390.5|7375.5|7387.7|7372.7|25
1601475900000|2020-09-30 14:25:00|7387.9|7372.9|7386.2|7371.2|7388.3|7373.3|7386.2|7371.2|21
1601476200000|2020-09-30 14:30:00|7385.9|7370.9|7384.9|7369.9|7385.9|7370.9|7384.9|7369.9|21
1601476500000|2020-09-30 14:35:00|7384.7|7369.7|7384.9|7369.9|7386.3|7371.3|7384.7|7369.7|25
1601476800000|2020-09-30 14:40:00|7384.7|7369.7|7384.6|7369.6|7385.3|7370.3|7382.7|7367.7|43
1601477100000|2020-09-30 14:45:00|7383.7|7368.7|7383.3|7368.3|7384.3|7369.3|7383.3|7368.3|11
1601477400000|2020-09-30 14:50:00|7383.5|7368.5|7384.1|7369.1|7385.3|7370.3|7383.5|7368.5|15
1601477700000|2020-09-30 14:55:00|7384.3|7369.3|7386.9|7371.9|7387.6|7372.6|7384.3|7369.3|40
1601478000000|2020-09-30 15:00:00|7386.8|7371.8|7385.4|7370.4|7392|7371.8|7385.3|7365.7|43
1601478300000|2020-09-30 15:05:00|7385.3|7370.3|7384.9|7369.9|7385.4|7370.4|7384.9|7369.9|9
1601478600000|2020-09-30 15:10:00|7385.2|7370.2|7385.5|7370.5|7391.3|7372|7385.2|7366.3|15
1601478900000|2020-09-30 15:15:00|7385.6|7370.6|7385.9|7370.9|7391.4|7371.5|7385.6|7365.6|17
1601479200000|2020-09-30 15:20:00|7386|7371|7385.3|7370.3|7386.3|7371.3|7384.9|7369.9|23
1601479500000|2020-09-30 15:25:00|7385.1|7370.1|7383.1|7368.1|7385.7|7370.7|7382.8|7367.8|15
1601479800000|2020-09-30 15:30:00|7383.3|7368.3|7384.5|7369.5|7384.5|7369.5|7383.3|7368.3|14
1601480100000|2020-09-30 15:35:00|7384.7|7369.7|7385.4|7370.4|7391.3|7370.9|7384.7|7365.6|24
1601480400000|2020-09-30 15:40:00|7385.5|7370.5|7392.4|7367.4|7392.8|7372|7385.5|7367.1|15
1601480700000|2020-09-30 15:45:00|7392.3|7367.3|7392.3|7367.3|7392.3|7367.3|7392.3|7367.3|1
1601481000000|2020-09-30 15:50:00|7391.8|7366.8|7391.3|7366.3|7392.1|7367.1|7391.2|7366.2|5
1601481300000|2020-09-30 15:55:00|7391.4|7366.4|7386.8|7371.8|7391.5|7373.7|7386.5|7366.4|19
1601481600000|2020-09-30 16:00:00|7386.9|7371.9|7386.8|7371.8|7391.7|7372|7386.6|7366.5|19
1601481900000|2020-09-30 16:05:00|7386.9|7371.9|7388.8|7373.8|7388.8|7373.8|7386.9|7371.9|14
1601482200000|2020-09-30 16:10:00|7388.2|7373.2|7391.9|7366.9|7392|7373.3|7388.1|7366.9|10
1601482500000|2020-09-30 16:15:00|7392|7367|7391.3|7366.3|7392.1|7372.2|7387.2|7366.3|40
1601482800000|2020-09-30 16:20:00|7391.4|7366.4|7386.8|7371.8|7391.4|7372.1|7386.2|7366.1|60
1601483100000|2020-09-30 16:25:00|7386.9|7371.9|7386.9|7371.9|7386.9|7371.9|7386.6|7371.6|7
1601483400000|2020-09-30 16:30:00|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|1
1601483700000|2020-09-30 16:35:00|7387.3|7372.3|7391.6|7366.6|7391.6|7372.3|7386.9|7366.6|5
1601484000000|2020-09-30 16:40:00|7391.9|7366.9|7391.9|7366.9|7391.9|7366.9|7391.8|7366.8|3
1601484300000|2020-09-30 16:45:00|7391.8|7366.8|7391.8|7366.8|7391.8|7366.8|7391.8|7366.8|1
1601484900000|2020-09-30 16:55:00|7387.3|7372.3|7387.3|7372.3|7387.3|7372.3|7387.3|7372.3|1
1601485200000|2020-09-30 17:00:00|7387.6|7372.6|7387.6|7372.6|7387.8|7372.8|7387.6|7372.6|3
1601485500000|2020-09-30 17:05:00|7387.2|7372.2|7386|7371|7387.2|7372.2|7386|7371|3
1601486100000|2020-09-30 17:15:00|7386.6|7371.6|7386.6|7371.6|7386.8|7371.8|7386.6|7371.6|3
1601486400000|2020-09-30 17:20:00|7386.7|7371.7|7387.1|7372.1|7388|7373|7386.6|7371.6|12
1601486700000|2020-09-30 17:25:00|7386.8|7371.8|7386.6|7371.6|7386.8|7371.8|7386.6|7371.6|2
1601487000000|2020-09-30 17:30:00|7386.2|7371.2|7386.6|7371.6|7386.6|7371.6|7386.2|7371.2|2
1601487300000|2020-09-30 17:35:00|7386.2|7371.2|7386.6|7371.6|7386.6|7371.6|7386.2|7371.2|2
1601487600000|2020-09-30 17:40:00|7386|7371|7385.3|7370.3|7390.6|7371|7385.3|7364.8|7
1601487900000|2020-09-30 17:45:00|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|1
1601488200000|2020-09-30 17:50:00|7385.2|7370.2|7384.8|7369.8|7385.2|7370.2|7384.8|7369.8|5
1601488500000|2020-09-30 17:55:00|7385.3|7370.3|7385|7370|7385.3|7370.3|7385|7370|2
1601488800000|2020-09-30 18:00:00|7385.3|7370.3|7385|7370|7385.3|7370.3|7385|7370|4
1601489400000|2020-09-30 18:10:00|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|1
1601489700000|2020-09-30 18:15:00|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|1
1601490000000|2020-09-30 18:20:00|7385.6|7370.6|7385.8|7370.8|7385.8|7370.8|7385.6|7370.6|4
1601491200000|2020-09-30 18:40:00|7385.9|7370.9|7387.7|7372.7|7392.3|7373|7385.9|7366.8|6
1601491500000|2020-09-30 18:45:00|7388.1|7373.1|7393.4|7368.4|7393.6|7373.1|7388|7368.3|7
1601491800000|2020-09-30 18:50:00|7387.9|7372.9|7388.7|7373.7|7388.7|7373.7|7387.7|7372.7|6
1601492100000|2020-09-30 18:55:00|7388.8|7373.8|7388|7373|7388.8|7373.8|7387.8|7372.8|7
1601492400000|2020-09-30 19:00:00|7387.6|7372.6|7387.6|7372.6|7387.6|7372.6|7387.3|7372.3|3
1601493300000|2020-09-30 19:15:00|7393.1|7368.1|7393.1|7368.1|7393.1|7368.1|7393.1|7368.1|1
1601493600000|2020-09-30 19:20:00|7389|7374|7389|7374|7389|7374|7389|7374|1
1601493900000|2020-09-30 19:25:00|7390|7375|7390|7375|7390|7375|7390|7375|1
1601494500000|2020-09-30 19:35:00|7389.8|7374.8|7389.8|7374.8|7389.8|7374.8|7389.6|7374.6|4
1601494800000|2020-09-30 19:40:00|7389.6|7374.6|7389.8|7374.8|7389.8|7374.8|7389.6|7374.6|2
1601495400000|2020-09-30 19:50:00|7389.6|7374.6|7389.6|7374.6|7389.8|7374.8|7389.6|7374.6|3
1601495700000|2020-09-30 19:55:00|7389.8|7374.8|7390|7375|7390|7375|7389.6|7374.6|4
1601519400000|2020-10-01 02:30:00|7392.4|7367.4|7393|7368|7393.1|7368.1|7390|7365|205
1601519700000|2020-10-01 02:35:00|7393.1|7368.1|7392.9|7367.9|7393.5|7368.5|7392.6|7367.6|110
1601520000000|2020-10-01 02:40:00|7392.8|7367.8|7391.4|7366.4|7393|7368|7390.9|7365.9|35
1601520300000|2020-10-01 02:45:00|7391.6|7366.6|7392|7367|7392|7367|7391.6|7366.6|4
1601520600000|2020-10-01 02:50:00|7391.8|7366.8|7391.7|7366.7|7392|7367|7391.6|7366.6|6
1601520900000|2020-10-01 02:55:00|7391.6|7366.6|7390|7365|7391.6|7366.6|7389.7|7364.7|98
1601521200000|2020-10-01 03:00:00|7389.9|7364.9|7389.8|7364.8|7390.2|7369.5|7384.5|7363.7|86
1601521500000|2020-10-01 03:05:00|7389.7|7364.7|7390.8|7365.8|7390.8|7365.8|7389.7|7364.7|21
1601521800000|2020-10-01 03:10:00|7390.7|7365.7|7390.6|7365.6|7390.8|7365.8|7390.6|7365.6|4
1601522100000|2020-10-01 03:15:00|7390.2|7365.2|7389.8|7364.8|7390.2|7365.2|7387.6|7362.6|22
1601522400000|2020-10-01 03:20:00|7389.9|7364.9|7390.6|7365.6|7390.6|7365.6|7389.9|7364.9|9
1601522700000|2020-10-01 03:25:00|7390.5|7365.5|7389.5|7364.5|7390.5|7365.5|7389.5|7364.5|4
1601523000000|2020-10-01 03:30:00|7388.9|7363.9|7387.9|7372.9|7391.7|7373.3|7385.1|7363.9|111
1601523300000|2020-10-01 03:35:00|7389.1|7374.1|7390.9|7375.9|7391|7376|7388.4|7373.4|70
1601523600000|2020-10-01 03:40:00|7391|7376|7388.8|7373.8|7391|7376|7388.8|7373.8|26
1601523900000|2020-10-01 03:45:00|7388.9|7373.9|7390.3|7375.3|7390.9|7375.9|7388.9|7373.9|43
1601524200000|2020-10-01 03:50:00|7390.2|7375.2|7386.1|7371.1|7390.3|7375.3|7385.9|7370.9|72
1601524500000|2020-10-01 03:55:00|7386.2|7371.2|7385.7|7370.7|7386.3|7371.3|7385.4|7370.4|41
1601524800000|2020-10-01 04:00:00|7385.6|7370.6|7387.5|7372.5|7387.8|7372.8|7385.6|7370.6|35
1601525100000|2020-10-01 04:05:00|7387.6|7372.6|7389.2|7374.2|7389.4|7374.4|7387.6|7372.6|45
1601525400000|2020-10-01 04:10:00|7389.3|7374.3|7388.6|7373.6|7391.1|7376.1|7388.4|7373.4|44
1601525700000|2020-10-01 04:15:00|7388.4|7373.4|7388.6|7373.6|7389|7374|7388.4|7373.4|19
1601526000000|2020-10-01 04:20:00|7388.7|7373.7|7389.1|7374.1|7389.1|7374.1|7388.4|7373.4|30
1601526300000|2020-10-01 04:25:00|7389|7374|7388.1|7373.1|7389|7374|7388.1|7373.1|9
1601526600000|2020-10-01 04:30:00|7388.2|7373.2|7387.2|7372.2|7388.8|7373.8|7386.3|7371.3|107
1601526900000|2020-10-01 04:35:00|7387.1|7372.1|7385.1|7370.1|7387.1|7372.1|7383.5|7368.5|89
1601527200000|2020-10-01 04:40:00|7385|7370|7382.9|7367.9|7385|7370|7382.9|7367.9|55
1601527500000|2020-10-01 04:45:00|7383|7368|7381.5|7366.5|7383.3|7368.3|7381.1|7366.1|44
1601527800000|2020-10-01 04:50:00|7381.4|7366.4|7376.4|7361.4|7381.7|7366.7|7375.6|7360.6|194
1601528100000|2020-10-01 04:55:00|7376.5|7361.5|7377.8|7362.8|7377.8|7362.8|7375.3|7360.3|114
1601528400000|2020-10-01 05:00:00|7377.7|7362.7|7376.4|7361.4|7377.8|7362.8|7375.3|7360.3|159
1601528700000|2020-10-01 05:05:00|7376.5|7361.5|7378|7363|7379.3|7364.3|7375.8|7360.8|100
1601529000000|2020-10-01 05:10:00|7377.9|7362.9|7375.7|7360.7|7378.3|7363.3|7375.6|7360.6|96
1601529300000|2020-10-01 05:15:00|7375.6|7360.6|7369.4|7354.4|7375.8|7360.8|7369.1|7354.1|198
1601529600000|2020-10-01 05:20:00|7369.3|7354.3|7366.6|7351.6|7370.7|7355.7|7366.4|7351.4|120
1601529900000|2020-10-01 05:25:00|7366.5|7351.5|7371.3|7356.3|7371.3|7356.3|7365.9|7350.9|103
1601530200000|2020-10-01 05:30:00|7371.2|7356.2|7369.9|7354.9|7371.4|7356.4|7369.5|7354.5|62
1601530500000|2020-10-01 05:35:00|7370|7355|7369.4|7354.4|7371|7356|7368.3|7353.3|46
1601530800000|2020-10-01 05:40:00|7369.3|7354.3|7363.3|7348.3|7369.4|7354.4|7362.7|7347.7|109
1601531100000|2020-10-01 05:45:00|7363.7|7348.7|7362.7|7347.7|7363.7|7348.7|7360.1|7345.1|175
1601531400000|2020-10-01 05:50:00|7362.9|7347.9|7368.9|7353.9|7369.3|7354.3|7362.9|7347.9|143
1601531700000|2020-10-01 05:55:00|7368.8|7353.8|7365.8|7350.8|7368.8|7353.8|7364.9|7349.9|110
1601532000000|2020-10-01 06:00:00|7365.9|7350.9|7363|7348|7366.6|7351.6|7363|7348|88
1601532300000|2020-10-01 06:05:00|7363.1|7348.1|7362.3|7347.3|7364.6|7349.6|7360.6|7345.6|86
1601532600000|2020-10-01 06:10:00|7362.2|7347.2|7370.7|7355.7|7371.5|7356.5|7362|7347|183
1601532900000|2020-10-01 06:15:00|7370.6|7355.6|7368|7353|7371.4|7356.4|7367.5|7352.5|125
1601533200000|2020-10-01 06:20:00|7367.9|7352.9|7369.2|7354.2|7369.2|7354.2|7365|7350|123
1601533500000|2020-10-01 06:25:00|7369.1|7354.1|7369.1|7354.1|7369.4|7354.4|7367.3|7352.3|82
1601533800000|2020-10-01 06:30:00|7369|7354|7367.1|7352.1|7369.2|7354.2|7366.8|7351.8|72
1601534100000|2020-10-01 06:35:00|7367|7352|7370.3|7355.3|7370.4|7355.4|7367|7352|57
1601534400000|2020-10-01 06:40:00|7370.2|7355.2|7370.4|7355.4|7370.5|7355.5|7368.1|7353.1|116
1601534700000|2020-10-01 06:45:00|7370.5|7355.5|7370.1|7355.1|7370.9|7355.9|7369.8|7354.8|59
1601535000000|2020-10-01 06:50:00|7370.4|7355.4|7371.1|7356.1|7371.2|7356.2|7369.5|7354.5|38
1601535300000|2020-10-01 06:55:00|7371.3|7356.3|7371.5|7356.5|7371.5|7356.5|7370.5|7355.5|31
1601535600000|2020-10-01 07:00:00|7371.4|7356.4|7373.3|7358.3|7373.9|7358.9|7371|7356|97
1601535900000|2020-10-01 07:05:00|7373.2|7358.2|7373.2|7358.2|7373.9|7358.9|7372.3|7357.3|91
1601536200000|2020-10-01 07:10:00|7373.3|7358.3|7374.5|7359.5|7375.6|7360.6|7373.3|7358.3|69
1601536500000|2020-10-01 07:15:00|7374.4|7359.4|7372.9|7357.9|7374.6|7359.6|7372|7357|68
1601536800000|2020-10-01 07:20:00|7373|7358|7373.9|7358.9|7374.2|7359.2|7373|7358|51
1601537100000|2020-10-01 07:25:00|7374|7359|7375.4|7360.4|7375.8|7360.8|7373.7|7358.7|67
1601537400000|2020-10-01 07:30:00|7375.3|7360.3|7376.1|7361.1|7376.4|7361.4|7375|7360|59
1601537700000|2020-10-01 07:35:00|7375.9|7360.9|7377.8|7362.8|7378.4|7363.4|7375.4|7360.4|39
1601538000000|2020-10-01 07:40:00|7377.4|7362.4|7377.8|7362.8|7378.4|7363.4|7376.3|7361.3|54
1601538300000|2020-10-01 07:45:00|7377.6|7362.6|7376.3|7361.3|7377.8|7362.8|7376.3|7361.3|32
1601538600000|2020-10-01 07:50:00|7376.4|7361.4|7378|7363|7378.4|7363.4|7375.1|7360.1|58
1601538900000|2020-10-01 07:55:00|7377.8|7362.8|7378|7363|7379.2|7364.2|7377.4|7362.4|35
1601539200000|2020-10-01 08:00:00|7378.4|7363.4|7372.8|7357.8|7380.4|7365.4|7371.1|7356.1|90
1601539500000|2020-10-01 08:05:00|7373.3|7358.3|7366.2|7351.2|7374.1|7359.1|7363|7348|126
1601539800000|2020-10-01 08:10:00|7366.4|7351.4|7363.2|7348.2|7366.7|7351.7|7362.6|7347.6|84
1601540100000|2020-10-01 08:15:00|7363.5|7348.5|7353.9|7338.9|7364.6|7349.6|7351.2|7336.2|126
1601540400000|2020-10-01 08:20:00|7354|7339|7341|7326|7354.7|7339.7|7329.2|7309.8|389
1601540700000|2020-10-01 08:25:00|7340.8|7325.8|7342.8|7327.8|7344.8|7329.8|7337.2|7322.2|271
1601541000000|2020-10-01 08:30:00|7343|7328|7347.1|7332.1|7353.2|7338.1|7342.5|7323.7|240
1601541300000|2020-10-01 08:35:00|7347.3|7332.3|7351.6|7336.6|7354.7|7337|7346.2|7329.5|123
1601541600000|2020-10-01 08:40:00|7352|7337|7352.1|7337.1|7355.8|7337.3|7349|7330.6|88
1601541900000|2020-10-01 08:45:00|7352.6|7337.6|7354.8|7339.8|7356.8|7341.8|7352.1|7337.1|99
1601542200000|2020-10-01 08:50:00|7355|7340|7353.8|7338.8|7355.4|7340.4|7353|7338|50
1601542500000|2020-10-01 08:55:00|7353.6|7338.6|7353.8|7338.8|7354.4|7339.4|7352.6|7337.6|34
1601542800000|2020-10-01 09:00:00|7353.6|7338.6|7351.9|7336.9|7354.3|7339.3|7351.9|7336.9|29
1601543100000|2020-10-01 09:05:00|7351.6|7336.6|7352.6|7337.6|7352.6|7337.6|7351.6|7336.6|21
1601543400000|2020-10-01 09:10:00|7352.9|7337.9|7351.9|7336.9|7353.4|7338.4|7351.6|7336.6|49
1601543700000|2020-10-01 09:15:00|7351.6|7336.6|7351.6|7336.6|7352.2|7337.2|7351.1|7336.1|31
1601544000000|2020-10-01 09:20:00|7351.4|7336.4|7352|7337|7352.1|7337.1|7350.8|7335.8|29
1601544300000|2020-10-01 09:25:00|7351.7|7336.7|7352.4|7337.4|7353.2|7338.2|7351|7336|29
1601544600000|2020-10-01 09:30:00|7352.6|7337.6|7353.6|7338.6|7354.2|7339.2|7351.8|7336.8|29
1601544900000|2020-10-01 09:35:00|7354|7339|7353.4|7338.4|7354|7339|7353|7338|12
1601545200000|2020-10-01 09:40:00|7353.3|7338.3|7352.4|7337.4|7353.6|7338.6|7351|7336|31
1601545500000|2020-10-01 09:45:00|7352.6|7337.6|7351.6|7336.6|7352.6|7337.6|7350.8|7335.8|14
1601545800000|2020-10-01 09:50:00|7351.5|7336.5|7350.6|7335.6|7351.8|7336.8|7350|7335|24
1601546100000|2020-10-01 09:55:00|7350.4|7335.4|7349.4|7334.4|7350.4|7335.4|7348.8|7333.8|24
1601546400000|2020-10-01 10:00:00|7349.2|7334.2|7346.2|7331.2|7349.2|7334.2|7345.8|7330.8|31
1601546700000|2020-10-01 10:05:00|7346.4|7331.4|7343.8|7328.8|7346.6|7331.6|7343.4|7328.4|28
1601547000000|2020-10-01 10:10:00|7343.6|7328.6|7344.7|7329.7|7345.3|7330.3|7343.4|7328.4|28
1601547300000|2020-10-01 10:15:00|7344.9|7329.9|7342.9|7327.9|7344.9|7329.9|7342.9|7327.9|20
1601547600000|2020-10-01 10:20:00|7343|7328|7343.8|7328.8|7344.1|7329.1|7341.8|7326.8|28
1601547900000|2020-10-01 10:25:00|7343.9|7328.9|7344.9|7329.9|7345.7|7330.7|7343.9|7328.9|33
1601548200000|2020-10-01 10:30:00|7345|7330|7345.1|7330.1|7345.7|7330.7|7345|7330|12
1601548500000|2020-10-01 10:35:00|7344.8|7329.8|7345.1|7330.1|7345.7|7330.7|7344.6|7329.6|13
1601548800000|2020-10-01 10:40:00|7345.2|7330.2|7343.8|7328.8|7345.2|7330.2|7343.8|7328.8|10
1601549100000|2020-10-01 10:45:00|7344.2|7329.2|7345.6|7330.6|7345.6|7330.6|7344.2|7329.2|8
1601549400000|2020-10-01 10:50:00|7345.3|7330.3|7347.4|7332.4|7347.6|7332.6|7345.3|7330.3|23
1601549700000|2020-10-01 10:55:00|7347.6|7332.6|7347|7332|7348.4|7333.4|7347|7332|16
1601550000000|2020-10-01 11:00:00|7347.3|7332.3|7347.6|7332.6|7347.8|7332.8|7347.2|7332.2|13
1601550300000|2020-10-01 11:05:00|7347.8|7332.8|7347.8|7332.8|7347.8|7332.8|7347.3|7332.3|9
1601550600000|2020-10-01 11:10:00|7347.6|7332.6|7344.6|7329.6|7347.6|7332.6|7344.4|7329.4|73
1601550900000|2020-10-01 11:15:00|7344.8|7329.8|7344.4|7329.4|7344.8|7329.8|7342|7327|41
1601551200000|2020-10-01 11:20:00|7344.3|7329.3|7347.6|7332.6|7347.8|7332.8|7344.3|7329.3|23
1601551500000|2020-10-01 11:25:00|7347.4|7332.4|7346.6|7331.6|7347.6|7332.6|7346.6|7331.6|40
1601551800000|2020-10-01 11:30:00|7345.7|7330.7|7345.2|7330.2|7346.8|7331.8|7344.4|7329.4|17
1601552100000|2020-10-01 11:35:00|7345.6|7330.6|7341.4|7326.4|7345.6|7330.6|7341.4|7326.4|13
1601552400000|2020-10-01 11:40:00|7340.4|7325.4|7344.4|7319.4|7345.4|7325.4|7339.4|7319.4|5
1601552700000|2020-10-01 11:45:00|7339|7324|7338.8|7323.8|7343.8|7324|7337.2|7317.9|10
1601553000000|2020-10-01 11:50:00|7338.6|7323.6|7335.4|7320.4|7339.6|7324.6|7335.1|7320.1|38
1601553300000|2020-10-01 11:55:00|7340.4|7315.4|7334.9|7319.9|7341.3|7321.1|7334.4|7315.4|35
1601553600000|2020-10-01 12:00:00|7334.8|7319.8|7336.5|7321.5|7336.6|7321.6|7333.7|7318.7|46
1601553900000|2020-10-01 12:05:00|7336.4|7321.4|7342|7327|7342|7327|7336.3|7321.3|126
1601554200000|2020-10-01 12:10:00|7341.4|7326.4|7341|7326|7341.4|7326.4|7341|7326|4
1601554500000|2020-10-01 12:15:00|7341.2|7326.2|7341|7326|7341.2|7326.2|7341|7326|6
1601554800000|2020-10-01 12:20:00|7341.4|7326.4|7341.8|7326.8|7341.8|7326.8|7341.4|7326.4|9
1601555100000|2020-10-01 12:25:00|7341.6|7326.6|7341.8|7326.8|7341.8|7326.8|7341.4|7326.4|6
1601555400000|2020-10-01 12:30:00|7341.6|7326.6|7341.6|7326.6|7341.6|7326.6|7341.5|7326.5|3
1601555700000|2020-10-01 12:35:00|7341.8|7326.8|7341.8|7326.8|7341.8|7326.8|7341.8|7326.8|1
1601556000000|2020-10-01 12:40:00|7341.6|7326.6|7340.8|7325.8|7341.6|7326.6|7340.6|7325.6|4
1601556300000|2020-10-01 12:45:00|7340.6|7325.6|7341.8|7326.8|7342.2|7327.2|7340.6|7325.6|7
1601556600000|2020-10-01 12:50:00|7342.4|7327.4|7343.8|7328.8|7343.8|7328.8|7342.4|7327.4|2
1601556900000|2020-10-01 12:55:00|7343.6|7328.6|7351.4|7326.4|7351.4|7329.4|7343.3|7324|22
1601557200000|2020-10-01 13:00:00|7351.3|7326.3|7346.8|7331.8|7351.7|7331.8|7346.8|7326.1|25
1601557500000|2020-10-01 13:05:00|7346.2|7331.2|7358.6|7333.6|7359|7338.7|7346.2|7326.9|70
1601557800000|2020-10-01 13:10:00|7358.7|7333.7|7351.6|7336.6|7359.6|7338.1|7351.6|7333.7|10
1601558100000|2020-10-01 13:15:00|7352|7337|7358|7333|7358.5|7339|7352|7332.6|52
1601558400000|2020-10-01 13:20:00|7353.3|7338.3|7354.8|7339.8|7355|7340|7353.3|7338.3|15
1601558700000|2020-10-01 13:25:00|7355.6|7340.6|7357|7342|7357|7342|7355.6|7340.6|18
1601559000000|2020-10-01 13:30:00|7356.4|7341.4|7358.7|7333.7|7359.7|7341.4|7355|7333|139
1601559300000|2020-10-01 13:35:00|7358.6|7333.6|7355.3|7330.3|7358.8|7336.8|7351.6|7330.1|92
1601559600000|2020-10-01 13:40:00|7355.1|7330.1|7355.1|7330.1|7355.3|7330.3|7354.8|7329.8|7
1601559900000|2020-10-01 13:45:00|7351.1|7336.1|7356|7341|7359|7341|7351.1|7330.1|28
1601560200000|2020-10-01 13:50:00|7355.9|7340.9|7361.3|7336.3|7361.3|7340.9|7355.9|7334.5|63
1601560500000|2020-10-01 13:55:00|7361.4|7336.4|7356.6|7341.6|7361.4|7341.6|7356|7336.4|9
1601560800000|2020-10-01 14:00:00|7357|7342|7357|7342|7357.2|7342.2|7356.7|7341.7|11
1601561100000|2020-10-01 14:05:00|7357.2|7342.2|7364.5|7339.5|7365.2|7346.4|7357.2|7339.3|153
1601561400000|2020-10-01 14:10:00|7364.6|7339.6|7360.7|7345.7|7368.4|7348.1|7358.8|7338.5|137
1601561700000|2020-10-01 14:15:00|7360.6|7345.6|7362.5|7337.5|7363.6|7345.6|7359.8|7337|102
1601562000000|2020-10-01 14:20:00|7362.6|7337.6|7355.7|7340.7|7362.6|7343.6|7354|7335|50
1601562300000|2020-10-01 14:25:00|7356|7341|7363.5|7338.5|7364|7343.4|7356|7337|82
1601562600000|2020-10-01 14:30:00|7363.6|7338.6|7356.8|7341.8|7363.9|7342.3|7356.8|7337.5|80
1601562900000|2020-10-01 14:35:00|7363.2|7338.2|7356.3|7341.3|7363.4|7342|7355.6|7337.2|40
1601563200000|2020-10-01 14:40:00|7356.1|7341.1|7355|7340|7356.1|7341.1|7355|7340|4
1601563500000|2020-10-01 14:45:00|7355.2|7340.2|7355.4|7340.4|7355.4|7340.4|7355.2|7340.2|3
1601563800000|2020-10-01 14:50:00|7355.2|7340.2|7355.3|7340.3|7355.3|7340.3|7353.8|7338.8|10
1601564400000|2020-10-01 15:00:00|7355.1|7340.1|7351.8|7336.8|7359.8|7340.3|7351.6|7334.4|31
1601564700000|2020-10-01 15:05:00|7351.6|7336.6|7352|7337|7352.3|7337.3|7351.5|7336.5|15
1601565000000|2020-10-01 15:10:00|7352.2|7337.2|7351.8|7336.8|7352.3|7337.3|7351.6|7336.6|13
1601565300000|2020-10-01 15:15:00|7353|7338|7357.7|7332.7|7359.1|7338|7353|7332.5|61
1601565600000|2020-10-01 15:20:00|7357.6|7332.6|7351|7336|7357.7|7336.2|7351|7332.5|11
1601565900000|2020-10-01 15:25:00|7350.8|7335.8|7348.6|7333.6|7354.2|7336.3|7348.6|7329|19
1601566200000|2020-10-01 15:30:00|7348.3|7333.3|7351.5|7326.5|7352.4|7333.5|7348.2|7326.4|71
1601566500000|2020-10-01 15:35:00|7351.7|7326.7|7351.3|7326.3|7352.6|7332.6|7347|7325.9|76
1601566800000|2020-10-01 15:40:00|7351.4|7326.4|7351.5|7326.5|7352|7327|7351.4|7326.4|37
1601567100000|2020-10-01 15:45:00|7351.4|7326.4|7345.6|7330.6|7351.4|7330.6|7345.6|7325.6|8
1601567400000|2020-10-01 15:50:00|7345.8|7330.8|7345.8|7330.8|7346|7331|7345.8|7330.8|3
1601568000000|2020-10-01 16:00:00|7345.9|7330.9|7345.9|7330.9|7346|7331|7345.8|7330.8|5
1601568300000|2020-10-01 16:05:00|7346.1|7331.1|7346.1|7331.1|7346.4|7331.4|7345.9|7330.9|5
1601568600000|2020-10-01 16:10:00|7346.3|7331.3|7346.6|7331.6|7346.7|7331.7|7346.3|7331.3|6
1601569200000|2020-10-01 16:20:00|7346.8|7331.8|7346.8|7331.8|7346.8|7331.8|7346.8|7331.8|1
1601569800000|2020-10-01 16:30:00|7346.9|7331.9|7347.6|7332.6|7352.9|7332.6|7346.9|7327.6|12
1601570700000|2020-10-01 16:45:00|7347.7|7332.7|7358|7333|7358.3|7334.9|7347.6|7329.6|49
1601571000000|2020-10-01 16:50:00|7358.2|7333.2|7356.1|7331.1|7358.2|7333.2|7354.6|7329.6|33
1601571300000|2020-10-01 16:55:00|7356.3|7331.3|7358.3|7333.3|7358.6|7337|7351.6|7331.3|14
1601571600000|2020-10-01 17:00:00|7358.2|7333.2|7352.9|7337.9|7358.4|7338|7351|7332.6|15
1601571900000|2020-10-01 17:05:00|7352|7337|7352.6|7337.6|7357.6|7337.6|7352|7331.9|20
1601572200000|2020-10-01 17:10:00|7358.3|7333.3|7358.6|7333.6|7358.6|7333.6|7358.2|7333.2|6
1601572500000|2020-10-01 17:15:00|7358.5|7333.5|7358.9|7333.9|7359.1|7334.1|7358.4|7333.4|41
1601572800000|2020-10-01 17:20:00|7359.1|7334.1|7359.1|7334.1|7359.2|7334.2|7359.1|7334.1|3
1601573100000|2020-10-01 17:25:00|7359.2|7334.2|7359.1|7334.1|7359.3|7334.3|7359|7334|16
1601573400000|2020-10-01 17:30:00|7359.2|7334.2|7359.4|7334.4|7359.5|7334.5|7359.1|7334.1|22
1601573700000|2020-10-01 17:35:00|7359.5|7334.5|7359.2|7334.2|7359.5|7334.5|7359.1|7334.1|13
1601574000000|2020-10-01 17:40:00|7359.3|7334.3|7359.2|7334.2|7359.5|7334.5|7358.9|7333.9|120
1601574300000|2020-10-01 17:45:00|7359|7334|7359|7334|7359.7|7334.7|7358.7|7333.7|128
1601574600000|2020-10-01 17:50:00|7358.9|7333.9|7359|7334|7359.4|7334.4|7358.8|7333.8|214
1601574900000|2020-10-01 17:55:00|7359.1|7334.1|7359|7334|7359.7|7334.7|7358.3|7333.3|380
1601575200000|2020-10-01 18:00:00|7359.1|7334.1|7360.2|7335.2|7360.3|7335.3|7358.7|7333.7|312
1601575500000|2020-10-01 18:05:00|7360.3|7335.3|7360.1|7335.1|7360.3|7335.3|7359.7|7334.7|100
1601575800000|2020-10-01 18:10:00|7360|7335|7359.9|7334.9|7360.1|7335.1|7359.7|7334.7|17
1601576100000|2020-10-01 18:15:00|7360|7335|7359.9|7334.9|7360.1|7335.1|7359.8|7334.8|9
1601576400000|2020-10-01 18:20:00|7360.1|7335.1|7359.8|7334.8|7360.1|7335.1|7359.6|7334.6|24
1601576700000|2020-10-01 18:25:00|7359.9|7334.9|7357.9|7332.9|7359.9|7337.4|7352.4|7332.8|37
1601577000000|2020-10-01 18:30:00|7357.8|7332.8|7359.3|7334.3|7359.6|7334.6|7357.8|7332.8|18
1601577300000|2020-10-01 18:35:00|7359.4|7334.4|7359.4|7334.4|7359.6|7334.6|7359.3|7334.3|9
1601577600000|2020-10-01 18:40:00|7359.5|7334.5|7359.4|7334.4|7359.6|7334.6|7359.4|7334.4|3
1601577900000|2020-10-01 18:45:00|7359.6|7334.6|7359.3|7334.3|7359.6|7334.6|7359.3|7334.3|7
1601578200000|2020-10-01 18:50:00|7359.4|7334.4|7359.4|7334.4|7359.4|7334.4|7359.2|7334.2|4
1601578500000|2020-10-01 18:55:00|7359.3|7334.3|7359.3|7334.3|7359.4|7334.4|7359.2|7334.2|11
1601578800000|2020-10-01 19:00:00|7359.2|7334.2|7359.5|7334.5|7359.6|7334.6|7358.7|7333.7|21
1601579100000|2020-10-01 19:05:00|7359.6|7334.6|7359.5|7334.5|7359.6|7334.6|7359.5|7334.5|4
1601579400000|2020-10-01 19:10:00|7359.3|7334.3|7357.9|7332.9|7359.3|7334.3|7357.8|7332.8|5
1601579700000|2020-10-01 19:15:00|7357.8|7332.8|7357.8|7332.8|7357.8|7332.8|7357.8|7332.8|1
1601580000000|2020-10-01 19:20:00|7353.1|7338.1|7353.1|7338.1|7353.1|7338.1|7353.1|7338.1|1
1601580900000|2020-10-01 19:35:00|7353.3|7338.3|7359.7|7334.7|7359.7|7338.3|7353.3|7334.3|5
1601581200000|2020-10-01 19:40:00|7359.8|7334.8|7359.9|7334.9|7359.9|7334.9|7359.8|7334.8|2
1601581500000|2020-10-01 19:45:00|7360|7335|7360.1|7335.1|7360.2|7335.2|7360|7335|3
1601519400000|2020-10-01 02:30:00|7392.4|7367.4|7393|7368|7393.1|7368.1|7390|7365|205
1601519700000|2020-10-01 02:35:00|7393.1|7368.1|7392.9|7367.9|7393.5|7368.5|7392.6|7367.6|110
1601520000000|2020-10-01 02:40:00|7392.8|7367.8|7391.4|7366.4|7393|7368|7390.9|7365.9|35
1601520300000|2020-10-01 02:45:00|7391.6|7366.6|7392|7367|7392|7367|7391.6|7366.6|4
1601520600000|2020-10-01 02:50:00|7391.8|7366.8|7391.7|7366.7|7392|7367|7391.6|7366.6|6
1601520900000|2020-10-01 02:55:00|7391.6|7366.6|7390|7365|7391.6|7366.6|7389.7|7364.7|98
1601521200000|2020-10-01 03:00:00|7389.9|7364.9|7389.8|7364.8|7390.2|7369.5|7384.5|7363.7|86
1601521500000|2020-10-01 03:05:00|7389.7|7364.7|7390.8|7365.8|7390.8|7365.8|7389.7|7364.7|21
1601521800000|2020-10-01 03:10:00|7390.7|7365.7|7390.6|7365.6|7390.8|7365.8|7390.6|7365.6|4
1601522100000|2020-10-01 03:15:00|7390.2|7365.2|7389.8|7364.8|7390.2|7365.2|7387.6|7362.6|22
1601522400000|2020-10-01 03:20:00|7389.9|7364.9|7390.6|7365.6|7390.6|7365.6|7389.9|7364.9|9
1601522700000|2020-10-01 03:25:00|7390.5|7365.5|7389.5|7364.5|7390.5|7365.5|7389.5|7364.5|4
1601523000000|2020-10-01 03:30:00|7388.9|7363.9|7387.9|7372.9|7391.7|7373.3|7385.1|7363.9|111
1601523300000|2020-10-01 03:35:00|7389.1|7374.1|7390.9|7375.9|7391|7376|7388.4|7373.4|70
1601523600000|2020-10-01 03:40:00|7391|7376|7388.8|7373.8|7391|7376|7388.8|7373.8|26
1601523900000|2020-10-01 03:45:00|7388.9|7373.9|7390.3|7375.3|7390.9|7375.9|7388.9|7373.9|43
1601524200000|2020-10-01 03:50:00|7390.2|7375.2|7386.1|7371.1|7390.3|7375.3|7385.9|7370.9|72
1601524500000|2020-10-01 03:55:00|7386.2|7371.2|7385.7|7370.7|7386.3|7371.3|7385.4|7370.4|41
1601524800000|2020-10-01 04:00:00|7385.6|7370.6|7387.5|7372.5|7387.8|7372.8|7385.6|7370.6|35
1601525100000|2020-10-01 04:05:00|7387.6|7372.6|7389.2|7374.2|7389.4|7374.4|7387.6|7372.6|45
1601525400000|2020-10-01 04:10:00|7389.3|7374.3|7388.6|7373.6|7391.1|7376.1|7388.4|7373.4|44
1601525700000|2020-10-01 04:15:00|7388.4|7373.4|7388.6|7373.6|7389|7374|7388.4|7373.4|19
1601526000000|2020-10-01 04:20:00|7388.7|7373.7|7389.1|7374.1|7389.1|7374.1|7388.4|7373.4|30
1601526300000|2020-10-01 04:25:00|7389|7374|7388.1|7373.1|7389|7374|7388.1|7373.1|9
1601526600000|2020-10-01 04:30:00|7388.2|7373.2|7387.2|7372.2|7388.8|7373.8|7386.3|7371.3|107
1601526900000|2020-10-01 04:35:00|7387.1|7372.1|7385.1|7370.1|7387.1|7372.1|7383.5|7368.5|89
1601527200000|2020-10-01 04:40:00|7385|7370|7382.9|7367.9|7385|7370|7382.9|7367.9|55
1601527500000|2020-10-01 04:45:00|7383|7368|7381.5|7366.5|7383.3|7368.3|7381.1|7366.1|44
1601527800000|2020-10-01 04:50:00|7381.4|7366.4|7376.4|7361.4|7381.7|7366.7|7375.6|7360.6|194
1601528100000|2020-10-01 04:55:00|7376.5|7361.5|7377.8|7362.8|7377.8|7362.8|7375.3|7360.3|114
1601528400000|2020-10-01 05:00:00|7377.7|7362.7|7376.4|7361.4|7377.8|7362.8|7375.3|7360.3|159
1601528700000|2020-10-01 05:05:00|7376.5|7361.5|7378|7363|7379.3|7364.3|7375.8|7360.8|100
1601529000000|2020-10-01 05:10:00|7377.9|7362.9|7375.7|7360.7|7378.3|7363.3|7375.6|7360.6|96
1601529300000|2020-10-01 05:15:00|7375.6|7360.6|7369.4|7354.4|7375.8|7360.8|7369.1|7354.1|198
1601529600000|2020-10-01 05:20:00|7369.3|7354.3|7366.6|7351.6|7370.7|7355.7|7366.4|7351.4|120
1601529900000|2020-10-01 05:25:00|7366.5|7351.5|7371.3|7356.3|7371.3|7356.3|7365.9|7350.9|103
1601530200000|2020-10-01 05:30:00|7371.2|7356.2|7369.9|7354.9|7371.4|7356.4|7369.5|7354.5|62
1601530500000|2020-10-01 05:35:00|7370|7355|7369.4|7354.4|7371|7356|7368.3|7353.3|46
1601530800000|2020-10-01 05:40:00|7369.3|7354.3|7363.3|7348.3|7369.4|7354.4|7362.7|7347.7|109
1601531100000|2020-10-01 05:45:00|7363.7|7348.7|7362.7|7347.7|7363.7|7348.7|7360.1|7345.1|175
1601531400000|2020-10-01 05:50:00|7362.9|7347.9|7368.9|7353.9|7369.3|7354.3|7362.9|7347.9|143
1601531700000|2020-10-01 05:55:00|7368.8|7353.8|7365.8|7350.8|7368.8|7353.8|7364.9|7349.9|110
1601532000000|2020-10-01 06:00:00|7365.9|7350.9|7363|7348|7366.6|7351.6|7363|7348|88
1601532300000|2020-10-01 06:05:00|7363.1|7348.1|7362.3|7347.3|7364.6|7349.6|7360.6|7345.6|86
1601532600000|2020-10-01 06:10:00|7362.2|7347.2|7370.7|7355.7|7371.5|7356.5|7362|7347|183
1601532900000|2020-10-01 06:15:00|7370.6|7355.6|7368|7353|7371.4|7356.4|7367.5|7352.5|125
1601533200000|2020-10-01 06:20:00|7367.9|7352.9|7369.2|7354.2|7369.2|7354.2|7365|7350|123
1601533500000|2020-10-01 06:25:00|7369.1|7354.1|7369.1|7354.1|7369.4|7354.4|7367.3|7352.3|82
1601533800000|2020-10-01 06:30:00|7369|7354|7367.1|7352.1|7369.2|7354.2|7366.8|7351.8|72
1601534100000|2020-10-01 06:35:00|7367|7352|7370.3|7355.3|7370.4|7355.4|7367|7352|57
1601534400000|2020-10-01 06:40:00|7370.2|7355.2|7370.4|7355.4|7370.5|7355.5|7368.1|7353.1|116
1601534700000|2020-10-01 06:45:00|7370.5|7355.5|7370.1|7355.1|7370.9|7355.9|7369.8|7354.8|59
1601535000000|2020-10-01 06:50:00|7370.4|7355.4|7371.1|7356.1|7371.2|7356.2|7369.5|7354.5|38
1601535300000|2020-10-01 06:55:00|7371.3|7356.3|7371.5|7356.5|7371.5|7356.5|7370.5|7355.5|31
1601535600000|2020-10-01 07:00:00|7371.4|7356.4|7373.3|7358.3|7373.9|7358.9|7371|7356|97
1601535900000|2020-10-01 07:05:00|7373.2|7358.2|7373.2|7358.2|7373.9|7358.9|7372.3|7357.3|91
1601536200000|2020-10-01 07:10:00|7373.3|7358.3|7374.5|7359.5|7375.6|7360.6|7373.3|7358.3|69
1601536500000|2020-10-01 07:15:00|7374.4|7359.4|7372.9|7357.9|7374.6|7359.6|7372|7357|68
1601536800000|2020-10-01 07:20:00|7373|7358|7373.9|7358.9|7374.2|7359.2|7373|7358|51
1601537100000|2020-10-01 07:25:00|7374|7359|7375.4|7360.4|7375.8|7360.8|7373.7|7358.7|67
1601537400000|2020-10-01 07:30:00|7375.3|7360.3|7376.1|7361.1|7376.4|7361.4|7375|7360|59
1601537700000|2020-10-01 07:35:00|7375.9|7360.9|7377.8|7362.8|7378.4|7363.4|7375.4|7360.4|39
1601538000000|2020-10-01 07:40:00|7377.4|7362.4|7377.8|7362.8|7378.4|7363.4|7376.3|7361.3|54
1601538300000|2020-10-01 07:45:00|7377.6|7362.6|7376.3|7361.3|7377.8|7362.8|7376.3|7361.3|32
1601538600000|2020-10-01 07:50:00|7376.4|7361.4|7378|7363|7378.4|7363.4|7375.1|7360.1|58
1601538900000|2020-10-01 07:55:00|7377.8|7362.8|7378|7363|7379.2|7364.2|7377.4|7362.4|35
1601539200000|2020-10-01 08:00:00|7378.4|7363.4|7372.8|7357.8|7380.4|7365.4|7371.1|7356.1|90
1601539500000|2020-10-01 08:05:00|7373.3|7358.3|7366.2|7351.2|7374.1|7359.1|7363|7348|126
1601539800000|2020-10-01 08:10:00|7366.4|7351.4|7363.2|7348.2|7366.7|7351.7|7362.6|7347.6|84
1601540100000|2020-10-01 08:15:00|7363.5|7348.5|7353.9|7338.9|7364.6|7349.6|7351.2|7336.2|126
1601540400000|2020-10-01 08:20:00|7354|7339|7341|7326|7354.7|7339.7|7329.2|7309.8|389
1601540700000|2020-10-01 08:25:00|7340.8|7325.8|7342.8|7327.8|7344.8|7329.8|7337.2|7322.2|271
1601541000000|2020-10-01 08:30:00|7343|7328|7347.1|7332.1|7353.2|7338.1|7342.5|7323.7|240
1601541300000|2020-10-01 08:35:00|7347.3|7332.3|7351.6|7336.6|7354.7|7337|7346.2|7329.5|123
1601541600000|2020-10-01 08:40:00|7352|7337|7352.1|7337.1|7355.8|7337.3|7349|7330.6|88
1601541900000|2020-10-01 08:45:00|7352.6|7337.6|7354.8|7339.8|7356.8|7341.8|7352.1|7337.1|99
1601542200000|2020-10-01 08:50:00|7355|7340|7353.8|7338.8|7355.4|7340.4|7353|7338|50
1601542500000|2020-10-01 08:55:00|7353.6|7338.6|7353.8|7338.8|7354.4|7339.4|7352.6|7337.6|34
1601542800000|2020-10-01 09:00:00|7353.6|7338.6|7351.9|7336.9|7354.3|7339.3|7351.9|7336.9|29
1601543100000|2020-10-01 09:05:00|7351.6|7336.6|7352.6|7337.6|7352.6|7337.6|7351.6|7336.6|21
1601543400000|2020-10-01 09:10:00|7352.9|7337.9|7351.9|7336.9|7353.4|7338.4|7351.6|7336.6|49
1601543700000|2020-10-01 09:15:00|7351.6|7336.6|7351.6|7336.6|7352.2|7337.2|7351.1|7336.1|31
1601544000000|2020-10-01 09:20:00|7351.4|7336.4|7352|7337|7352.1|7337.1|7350.8|7335.8|29
1601544300000|2020-10-01 09:25:00|7351.7|7336.7|7352.4|7337.4|7353.2|7338.2|7351|7336|29
1601544600000|2020-10-01 09:30:00|7352.6|7337.6|7353.6|7338.6|7354.2|7339.2|7351.8|7336.8|29
1601544900000|2020-10-01 09:35:00|7354|7339|7353.4|7338.4|7354|7339|7353|7338|12
1601545200000|2020-10-01 09:40:00|7353.3|7338.3|7352.4|7337.4|7353.6|7338.6|7351|7336|31
1601545500000|2020-10-01 09:45:00|7352.6|7337.6|7351.6|7336.6|7352.6|7337.6|7350.8|7335.8|14
1601545800000|2020-10-01 09:50:00|7351.5|7336.5|7350.6|7335.6|7351.8|7336.8|7350|7335|24
1601546100000|2020-10-01 09:55:00|7350.4|7335.4|7349.4|7334.4|7350.4|7335.4|7348.8|7333.8|24
1601546400000|2020-10-01 10:00:00|7349.2|7334.2|7346.2|7331.2|7349.2|7334.2|7345.8|7330.8|31
1601546700000|2020-10-01 10:05:00|7346.4|7331.4|7343.8|7328.8|7346.6|7331.6|7343.4|7328.4|28
1601547000000|2020-10-01 10:10:00|7343.6|7328.6|7344.7|7329.7|7345.3|7330.3|7343.4|7328.4|28
1601547300000|2020-10-01 10:15:00|7344.9|7329.9|7342.9|7327.9|7344.9|7329.9|7342.9|7327.9|20
1601547600000|2020-10-01 10:20:00|7343|7328|7343.8|7328.8|7344.1|7329.1|7341.8|7326.8|28
1601547900000|2020-10-01 10:25:00|7343.9|7328.9|7344.9|7329.9|7345.7|7330.7|7343.9|7328.9|33
1601548200000|2020-10-01 10:30:00|7345|7330|7345.1|7330.1|7345.7|7330.7|7345|7330|12
1601548500000|2020-10-01 10:35:00|7344.8|7329.8|7345.1|7330.1|7345.7|7330.7|7344.6|7329.6|13
1601548800000|2020-10-01 10:40:00|7345.2|7330.2|7343.8|7328.8|7345.2|7330.2|7343.8|7328.8|10
1601549100000|2020-10-01 10:45:00|7344.2|7329.2|7345.6|7330.6|7345.6|7330.6|7344.2|7329.2|8
1601549400000|2020-10-01 10:50:00|7345.3|7330.3|7347.4|7332.4|7347.6|7332.6|7345.3|7330.3|23
1601549700000|2020-10-01 10:55:00|7347.6|7332.6|7347|7332|7348.4|7333.4|7347|7332|16
1601550000000|2020-10-01 11:00:00|7347.3|7332.3|7347.6|7332.6|7347.8|7332.8|7347.2|7332.2|13
1601550300000|2020-10-01 11:05:00|7347.8|7332.8|7347.8|7332.8|7347.8|7332.8|7347.3|7332.3|9
1601550600000|2020-10-01 11:10:00|7347.6|7332.6|7344.6|7329.6|7347.6|7332.6|7344.4|7329.4|73
1601550900000|2020-10-01 11:15:00|7344.8|7329.8|7344.4|7329.4|7344.8|7329.8|7342|7327|41
1601551200000|2020-10-01 11:20:00|7344.3|7329.3|7347.6|7332.6|7347.8|7332.8|7344.3|7329.3|23
1601551500000|2020-10-01 11:25:00|7347.4|7332.4|7346.6|7331.6|7347.6|7332.6|7346.6|7331.6|40
1601551800000|2020-10-01 11:30:00|7345.7|7330.7|7345.2|7330.2|7346.8|7331.8|7344.4|7329.4|17
1601552100000|2020-10-01 11:35:00|7345.6|7330.6|7341.4|7326.4|7345.6|7330.6|7341.4|7326.4|13
1601552400000|2020-10-01 11:40:00|7340.4|7325.4|7344.4|7319.4|7345.4|7325.4|7339.4|7319.4|5
1601552700000|2020-10-01 11:45:00|7339|7324|7338.8|7323.8|7343.8|7324|7337.2|7317.9|10
1601553000000|2020-10-01 11:50:00|7338.6|7323.6|7335.4|7320.4|7339.6|7324.6|7335.1|7320.1|38
1601553300000|2020-10-01 11:55:00|7340.4|7315.4|7334.9|7319.9|7341.3|7321.1|7334.4|7315.4|35
1601553600000|2020-10-01 12:00:00|7334.8|7319.8|7336.5|7321.5|7336.6|7321.6|7333.7|7318.7|46
1601553900000|2020-10-01 12:05:00|7336.4|7321.4|7342|7327|7342|7327|7336.3|7321.3|126
1601554200000|2020-10-01 12:10:00|7341.4|7326.4|7341|7326|7341.4|7326.4|7341|7326|4
1601554500000|2020-10-01 12:15:00|7341.2|7326.2|7341|7326|7341.2|7326.2|7341|7326|6
1601554800000|2020-10-01 12:20:00|7341.4|7326.4|7341.8|7326.8|7341.8|7326.8|7341.4|7326.4|9
1601555100000|2020-10-01 12:25:00|7341.6|7326.6|7341.8|7326.8|7341.8|7326.8|7341.4|7326.4|6
1601555400000|2020-10-01 12:30:00|7341.6|7326.6|7341.6|7326.6|7341.6|7326.6|7341.5|7326.5|3
1601555700000|2020-10-01 12:35:00|7341.8|7326.8|7341.8|7326.8|7341.8|7326.8|7341.8|7326.8|1
1601556000000|2020-10-01 12:40:00|7341.6|7326.6|7340.8|7325.8|7341.6|7326.6|7340.6|7325.6|4
1601556300000|2020-10-01 12:45:00|7340.6|7325.6|7341.8|7326.8|7342.2|7327.2|7340.6|7325.6|7
1601556600000|2020-10-01 12:50:00|7342.4|7327.4|7343.8|7328.8|7343.8|7328.8|7342.4|7327.4|2
1601556900000|2020-10-01 12:55:00|7343.6|7328.6|7351.4|7326.4|7351.4|7329.4|7343.3|7324|22
1601557200000|2020-10-01 13:00:00|7351.3|7326.3|7346.8|7331.8|7351.7|7331.8|7346.8|7326.1|25
1601557500000|2020-10-01 13:05:00|7346.2|7331.2|7358.6|7333.6|7359|7338.7|7346.2|7326.9|70
1601557800000|2020-10-01 13:10:00|7358.7|7333.7|7351.6|7336.6|7359.6|7338.1|7351.6|7333.7|10
1601558100000|2020-10-01 13:15:00|7352|7337|7358|7333|7358.5|7339|7352|7332.6|52
1601558400000|2020-10-01 13:20:00|7353.3|7338.3|7354.8|7339.8|7355|7340|7353.3|7338.3|15
1601558700000|2020-10-01 13:25:00|7355.6|7340.6|7357|7342|7357|7342|7355.6|7340.6|18
1601559000000|2020-10-01 13:30:00|7356.4|7341.4|7358.7|7333.7|7359.7|7341.4|7355|7333|139
1601559300000|2020-10-01 13:35:00|7358.6|7333.6|7355.3|7330.3|7358.8|7336.8|7351.6|7330.1|92
1601559600000|2020-10-01 13:40:00|7355.1|7330.1|7355.1|7330.1|7355.3|7330.3|7354.8|7329.8|7
1601559900000|2020-10-01 13:45:00|7351.1|7336.1|7356|7341|7359|7341|7351.1|7330.1|28
1601560200000|2020-10-01 13:50:00|7355.9|7340.9|7361.3|7336.3|7361.3|7340.9|7355.9|7334.5|63
1601560500000|2020-10-01 13:55:00|7361.4|7336.4|7356.6|7341.6|7361.4|7341.6|7356|7336.4|9
1601560800000|2020-10-01 14:00:00|7357|7342|7357|7342|7357.2|7342.2|7356.7|7341.7|11
1601561100000|2020-10-01 14:05:00|7357.2|7342.2|7364.5|7339.5|7365.2|7346.4|7357.2|7339.3|153
1601561400000|2020-10-01 14:10:00|7364.6|7339.6|7360.7|7345.7|7368.4|7348.1|7358.8|7338.5|137
1601561700000|2020-10-01 14:15:00|7360.6|7345.6|7362.5|7337.5|7363.6|7345.6|7359.8|7337|102
1601562000000|2020-10-01 14:20:00|7362.6|7337.6|7355.7|7340.7|7362.6|7343.6|7354|7335|50
1601562300000|2020-10-01 14:25:00|7356|7341|7363.5|7338.5|7364|7343.4|7356|7337|82
1601562600000|2020-10-01 14:30:00|7363.6|7338.6|7356.8|7341.8|7363.9|7342.3|7356.8|7337.5|80
1601562900000|2020-10-01 14:35:00|7363.2|7338.2|7356.3|7341.3|7363.4|7342|7355.6|7337.2|40
1601563200000|2020-10-01 14:40:00|7356.1|7341.1|7355|7340|7356.1|7341.1|7355|7340|4
1601563500000|2020-10-01 14:45:00|7355.2|7340.2|7355.4|7340.4|7355.4|7340.4|7355.2|7340.2|3
1601563800000|2020-10-01 14:50:00|7355.2|7340.2|7355.3|7340.3|7355.3|7340.3|7353.8|7338.8|10
1601564400000|2020-10-01 15:00:00|7355.1|7340.1|7351.8|7336.8|7359.8|7340.3|7351.6|7334.4|31
1601564700000|2020-10-01 15:05:00|7351.6|7336.6|7352|7337|7352.3|7337.3|7351.5|7336.5|15
1601565000000|2020-10-01 15:10:00|7352.2|7337.2|7351.8|7336.8|7352.3|7337.3|7351.6|7336.6|13
1601565300000|2020-10-01 15:15:00|7353|7338|7357.7|7332.7|7359.1|7338|7353|7332.5|61
1601565600000|2020-10-01 15:20:00|7357.6|7332.6|7351|7336|7357.7|7336.2|7351|7332.5|11
1601565900000|2020-10-01 15:25:00|7350.8|7335.8|7348.6|7333.6|7354.2|7336.3|7348.6|7329|19
1601566200000|2020-10-01 15:30:00|7348.3|7333.3|7351.5|7326.5|7352.4|7333.5|7348.2|7326.4|71
1601566500000|2020-10-01 15:35:00|7351.7|7326.7|7351.3|7326.3|7352.6|7332.6|7347|7325.9|76
1601566800000|2020-10-01 15:40:00|7351.4|7326.4|7351.5|7326.5|7352|7327|7351.4|7326.4|37
1601567100000|2020-10-01 15:45:00|7351.4|7326.4|7345.6|7330.6|7351.4|7330.6|7345.6|7325.6|8
1601567400000|2020-10-01 15:50:00|7345.8|7330.8|7345.8|7330.8|7346|7331|7345.8|7330.8|3
1601568000000|2020-10-01 16:00:00|7345.9|7330.9|7345.9|7330.9|7346|7331|7345.8|7330.8|5
1601568300000|2020-10-01 16:05:00|7346.1|7331.1|7346.1|7331.1|7346.4|7331.4|7345.9|7330.9|5
1601568600000|2020-10-01 16:10:00|7346.3|7331.3|7346.6|7331.6|7346.7|7331.7|7346.3|7331.3|6
1601569200000|2020-10-01 16:20:00|7346.8|7331.8|7346.8|7331.8|7346.8|7331.8|7346.8|7331.8|1
1601569800000|2020-10-01 16:30:00|7346.9|7331.9|7347.6|7332.6|7352.9|7332.6|7346.9|7327.6|12
1601570700000|2020-10-01 16:45:00|7347.7|7332.7|7358|7333|7358.3|7334.9|7347.6|7329.6|49
1601571000000|2020-10-01 16:50:00|7358.2|7333.2|7356.1|7331.1|7358.2|7333.2|7354.6|7329.6|33
1601571300000|2020-10-01 16:55:00|7356.3|7331.3|7358.3|7333.3|7358.6|7337|7351.6|7331.3|14
1601571600000|2020-10-01 17:00:00|7358.2|7333.2|7352.9|7337.9|7358.4|7338|7351|7332.6|15
1601571900000|2020-10-01 17:05:00|7352|7337|7352.6|7337.6|7357.6|7337.6|7352|7331.9|20
1601572200000|2020-10-01 17:10:00|7358.3|7333.3|7358.6|7333.6|7358.6|7333.6|7358.2|7333.2|6
1601572500000|2020-10-01 17:15:00|7358.5|7333.5|7358.9|7333.9|7359.1|7334.1|7358.4|7333.4|41
1601572800000|2020-10-01 17:20:00|7359.1|7334.1|7359.1|7334.1|7359.2|7334.2|7359.1|7334.1|3
1601573100000|2020-10-01 17:25:00|7359.2|7334.2|7359.1|7334.1|7359.3|7334.3|7359|7334|16
1601573400000|2020-10-01 17:30:00|7359.2|7334.2|7359.4|7334.4|7359.5|7334.5|7359.1|7334.1|22
1601573700000|2020-10-01 17:35:00|7359.5|7334.5|7359.2|7334.2|7359.5|7334.5|7359.1|7334.1|13
1601574000000|2020-10-01 17:40:00|7359.3|7334.3|7359.2|7334.2|7359.5|7334.5|7358.9|7333.9|120
1601574300000|2020-10-01 17:45:00|7359|7334|7359|7334|7359.7|7334.7|7358.7|7333.7|128
1601574600000|2020-10-01 17:50:00|7358.9|7333.9|7359|7334|7359.4|7334.4|7358.8|7333.8|214
1601574900000|2020-10-01 17:55:00|7359.1|7334.1|7359|7334|7359.7|7334.7|7358.3|7333.3|380
1601575200000|2020-10-01 18:00:00|7359.1|7334.1|7360.2|7335.2|7360.3|7335.3|7358.7|7333.7|312
1601575500000|2020-10-01 18:05:00|7360.3|7335.3|7360.1|7335.1|7360.3|7335.3|7359.7|7334.7|100
1601575800000|2020-10-01 18:10:00|7360|7335|7359.9|7334.9|7360.1|7335.1|7359.7|7334.7|17
1601576100000|2020-10-01 18:15:00|7360|7335|7359.9|7334.9|7360.1|7335.1|7359.8|7334.8|9
1601576400000|2020-10-01 18:20:00|7360.1|7335.1|7359.8|7334.8|7360.1|7335.1|7359.6|7334.6|24
1601576700000|2020-10-01 18:25:00|7359.9|7334.9|7357.9|7332.9|7359.9|7337.4|7352.4|7332.8|37
1601577000000|2020-10-01 18:30:00|7357.8|7332.8|7359.3|7334.3|7359.6|7334.6|7357.8|7332.8|18
1601577300000|2020-10-01 18:35:00|7359.4|7334.4|7359.4|7334.4|7359.6|7334.6|7359.3|7334.3|9
1601577600000|2020-10-01 18:40:00|7359.5|7334.5|7359.4|7334.4|7359.6|7334.6|7359.4|7334.4|3
1601577900000|2020-10-01 18:45:00|7359.6|7334.6|7359.3|7334.3|7359.6|7334.6|7359.3|7334.3|7
1601578200000|2020-10-01 18:50:00|7359.4|7334.4|7359.4|7334.4|7359.4|7334.4|7359.2|7334.2|4
1601578500000|2020-10-01 18:55:00|7359.3|7334.3|7359.3|7334.3|7359.4|7334.4|7359.2|7334.2|11
1601578800000|2020-10-01 19:00:00|7359.2|7334.2|7359.5|7334.5|7359.6|7334.6|7358.7|7333.7|21
1601579100000|2020-10-01 19:05:00|7359.6|7334.6|7359.5|7334.5|7359.6|7334.6|7359.5|7334.5|4
1601579400000|2020-10-01 19:10:00|7359.3|7334.3|7357.9|7332.9|7359.3|7334.3|7357.8|7332.8|5
1601579700000|2020-10-01 19:15:00|7357.8|7332.8|7357.8|7332.8|7357.8|7332.8|7357.8|7332.8|1
1601580000000|2020-10-01 19:20:00|7353.1|7338.1|7353.1|7338.1|7353.1|7338.1|7353.1|7338.1|1
1601580900000|2020-10-01 19:35:00|7353.3|7338.3|7359.7|7334.7|7359.7|7338.3|7353.3|7334.3|5
1601581200000|2020-10-01 19:40:00|7359.8|7334.8|7359.9|7334.9|7359.9|7334.9|7359.8|7334.8|2
1601581500000|2020-10-01 19:45:00|7360|7335|7360.1|7335.1|7360.2|7335.2|7360|7335|3
1601605800000|2020-10-02 02:30:00|7357.7|7332.7|7357.7|7332.7|7357.7|7332.7|7357.7|7332.7|1
1601606100000|2020-10-02 02:35:00|7357.8|7332.8|7357.8|7332.8|7358|7333|7357.8|7332.8|3
1601607000000|2020-10-02 02:50:00|7358.1|7333.1|7358.8|7333.8|7358.9|7333.9|7358.1|7333.1|4
1601608200000|2020-10-02 03:10:00|7358.7|7333.7|7358.9|7333.9|7359|7334|7358.7|7333.7|5
1601608500000|2020-10-02 03:15:00|7358.8|7333.8|7358.7|7333.7|7358.9|7333.9|7358.7|7333.7|4
1601608800000|2020-10-02 03:20:00|7358.6|7333.6|7359.1|7334.1|7360.1|7335.1|7358.4|7333.4|24
1601609100000|2020-10-02 03:25:00|7359|7334|7358.8|7333.8|7359|7334|7358.4|7333.4|10
1601609400000|2020-10-02 03:30:00|7358.7|7333.7|7364.8|7339.8|7364.9|7339.9|7358.6|7333.6|19
1601609700000|2020-10-02 03:35:00|7365.5|7340.5|7363.2|7338.2|7365.5|7340.5|7363.2|7338.2|16
1601610000000|2020-10-02 03:40:00|7363.7|7338.7|7365.7|7340.7|7365.9|7340.9|7363.7|7338.7|10
1601610300000|2020-10-02 03:45:00|7365.6|7340.6|7365|7340|7366.8|7341.8|7365|7340|21
1601610600000|2020-10-02 03:50:00|7364.5|7339.5|7364|7339|7364.5|7339.5|7364|7339|10
1601610900000|2020-10-02 03:55:00|7364.3|7339.3|7364.7|7339.7|7364.8|7344.8|7359.3|7339|16
1601611200000|2020-10-02 04:00:00|7364.8|7339.8|7364.7|7339.7|7364.9|7339.9|7364.7|7339.7|7
1601611800000|2020-10-02 04:10:00|7364.9|7339.9|7365.1|7340.1|7365.3|7340.3|7364.9|7339.9|8
1601612100000|2020-10-02 04:15:00|7365|7340|7365.1|7340.1|7365.1|7340.1|7365|7340|2
1601612400000|2020-10-02 04:20:00|7365.2|7340.2|7365.8|7340.8|7365.9|7340.9|7365.2|7340.2|7
1601612700000|2020-10-02 04:25:00|7365.7|7340.7|7366.1|7341.1|7366.5|7341.5|7365.7|7340.7|5
1601613300000|2020-10-02 04:35:00|7361.7|7346.7|7367|7342|7367|7347.2|7361.7|7341.9|16
1601613600000|2020-10-02 04:40:00|7366.7|7341.7|7357.9|7342.9|7366.7|7343|7357.8|7337.9|33
1601613900000|2020-10-02 04:45:00|7358.1|7343.1|7358.2|7343.2|7358.5|7343.5|7357.9|7342.9|20
1601614200000|2020-10-02 04:50:00|7358.1|7343.1|7362.9|7347.9|7363.3|7348.3|7358|7343|43
1601614500000|2020-10-02 04:55:00|7363.2|7348.2|7365.7|7350.7|7371.4|7351.1|7363.2|7344.6|105
1601614800000|2020-10-02 05:00:00|7365.5|7350.5|7369.8|7354.8|7371.8|7356.8|7365.3|7350.3|162
1601615100000|2020-10-02 05:05:00|7369.7|7354.7|7363.1|7348.1|7370.7|7355.7|7363.1|7348.1|80
1601615400000|2020-10-02 05:10:00|7363.2|7348.2|7361.2|7346.2|7363.7|7348.7|7358.6|7343.6|119
1601615700000|2020-10-02 05:15:00|7361.4|7346.4|7365.8|7350.8|7365.8|7350.8|7360.6|7345.6|92
1601616000000|2020-10-02 05:20:00|7365.9|7350.9|7370.3|7355.3|7370.6|7355.6|7365.7|7350.7|84
1601616300000|2020-10-02 05:25:00|7370.4|7355.4|7371.7|7356.7|7372.1|7357.1|7370.2|7355.2|109
1601616600000|2020-10-02 05:30:00|7371.4|7356.4|7383.5|7358.5|7394.8|7372.2|7371.4|7356.4|165
1601616900000|2020-10-02 05:35:00|7383.7|7358.7|7374.2|7359.2|7384.9|7365.2|7374.2|7358.7|70
1601617200000|2020-10-02 05:40:00|7374.3|7359.3|7378.4|7353.4|7378.5|7363.2|7371.9|7352.8|121
1601617500000|2020-10-02 05:45:00|7378.3|7353.3|7377.5|7362.5|7378.5|7362.5|7373.1|7351.8|81
1601617800000|2020-10-02 05:50:00|7377.4|7362.4|7379|7364|7381|7366|7377.3|7362.3|101
1601618100000|2020-10-02 05:55:00|7379.3|7364.3|7375.3|7360.3|7381.4|7366.4|7374.7|7359.7|110
1601618400000|2020-10-02 06:00:00|7375.1|7360.1|7376.8|7361.8|7376.9|7361.9|7375|7360|97
1601618700000|2020-10-02 06:05:00|7376.9|7361.9|7376.9|7361.9|7378.2|7363.2|7376.1|7361.1|77
1601619000000|2020-10-02 06:10:00|7377|7362|7374.1|7359.1|7381.4|7362.1|7374|7354.7|60
1601619300000|2020-10-02 06:15:00|7374|7359|7377.9|7362.9|7378.5|7363.5|7374|7359|79
1601619600000|2020-10-02 06:20:00|7377.8|7362.8|7373.4|7358.4|7377.9|7362.9|7373.2|7358.2|52
1601619900000|2020-10-02 06:25:00|7373.5|7358.5|7369.3|7354.3|7373.6|7358.6|7369.3|7354.3|63
1601620200000|2020-10-02 06:30:00|7369.2|7354.2|7369.3|7354.3|7370.7|7355.7|7366.9|7351.9|105
1601620500000|2020-10-02 06:35:00|7369.2|7354.2|7368.2|7353.2|7369.4|7354.4|7367.9|7352.9|39
1601620800000|2020-10-02 06:40:00|7368.1|7353.1|7369.8|7354.8|7369.9|7354.9|7368.1|7353.1|33
1601621100000|2020-10-02 06:45:00|7369.7|7354.7|7376.1|7361.1|7376.1|7361.1|7369.7|7354.7|58
1601621400000|2020-10-02 06:50:00|7376.2|7361.2|7371.6|7356.6|7376.3|7361.3|7371.5|7356.5|51
1601621700000|2020-10-02 06:55:00|7370.7|7355.7|7370.3|7355.3|7371.4|7356.4|7369.8|7354.8|55
1601622000000|2020-10-02 07:00:00|7370.4|7355.4|7369|7354|7371.3|7356.3|7369|7354|88
1601622300000|2020-10-02 07:05:00|7368.9|7353.9|7366.9|7351.9|7369.1|7354.1|7365.7|7350.7|82
1601622600000|2020-10-02 07:10:00|7366.8|7351.8|7364|7349|7366.8|7351.8|7363.3|7348.3|89
1601622900000|2020-10-02 07:15:00|7363.8|7348.8|7365.2|7350.2|7365.6|7350.6|7363.4|7348.4|77
1601623200000|2020-10-02 07:20:00|7365.1|7350.1|7368.3|7353.3|7369|7354|7364.7|7349.7|86
1601623500000|2020-10-02 07:25:00|7368.2|7353.2|7366.9|7351.9|7368.3|7353.3|7364.1|7349.1|84
1601623800000|2020-10-02 07:30:00|7366.7|7351.7|7369.4|7344.4|7371.4|7353|7366.3|7343.9|39
1601624100000|2020-10-02 07:35:00|7369.2|7344.2|7373.4|7348.4|7373.9|7348.9|7369.2|7344.2|31
1601624400000|2020-10-02 07:40:00|7373.3|7348.3|7373.7|7348.7|7373.7|7348.7|7373.2|7348.2|23
1601624700000|2020-10-02 07:45:00|7373.8|7348.8|7372.6|7347.6|7374.4|7353.9|7367.4|7347.6|39
1601625000000|2020-10-02 07:50:00|7372.7|7347.7|7368.8|7353.8|7372.7|7354.2|7367.9|7347.7|37
1601625300000|2020-10-02 07:55:00|7369|7354|7368.8|7353.8|7369|7354|7368.8|7353.8|2
1601625600000|2020-10-02 08:00:00|7368.9|7353.9|7367.4|7352.4|7369|7354|7367.4|7352.4|8
1601625900000|2020-10-02 08:05:00|7368.7|7353.7|7371.4|7356.4|7371.4|7356.4|7368.7|7353.7|12
1601626200000|2020-10-02 08:10:00|7371.3|7356.3|7376.3|7361.3|7376.3|7361.3|7371.3|7356.3|17
1601626500000|2020-10-02 08:15:00|7375.8|7360.8|7374.4|7359.4|7375.8|7360.8|7374.4|7359.4|15
1601626800000|2020-10-02 08:20:00|7373.8|7358.8|7372.4|7357.4|7373.8|7358.8|7372.4|7357.4|4
1601627100000|2020-10-02 08:25:00|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|7371.2|7356.2|6
1601627400000|2020-10-02 08:30:00|7372.5|7357.5|7375.3|7360.3|7376.9|7361.9|7372.3|7357.3|30
1601627700000|2020-10-02 08:35:00|7375|7360|7374.7|7359.7|7375|7360|7374.2|7359.2|9
1601628000000|2020-10-02 08:40:00|7374.8|7359.8|7374.5|7359.5|7374.8|7359.8|7374.5|7359.5|2
1601628300000|2020-10-02 08:45:00|7374.6|7359.6|7373.3|7358.3|7374.6|7359.6|7373.3|7358.3|9
1601628600000|2020-10-02 08:50:00|7373.2|7358.2|7373|7358|7373.3|7358.3|7373|7358|3
1601628900000|2020-10-02 08:55:00|7373.1|7358.1|7372.5|7357.5|7373.1|7358.1|7371.7|7356.7|10
1601629200000|2020-10-02 09:00:00|7372.2|7357.2|7369.7|7354.7|7372.6|7357.6|7369.7|7354.7|8
1601629500000|2020-10-02 09:05:00|7369.3|7354.3|7369.3|7354.3|7369.3|7354.3|7369.3|7354.3|1
1601629800000|2020-10-02 09:10:00|7369.4|7354.4|7369.6|7354.6|7369.6|7354.6|7369.4|7354.4|2
1601630100000|2020-10-02 09:15:00|7369.7|7354.7|7369.5|7354.5|7369.9|7354.9|7369.5|7354.5|4
1601630700000|2020-10-02 09:25:00|7370|7355|7370.7|7355.7|7371.2|7356.2|7369.8|7354.8|12
1601631000000|2020-10-02 09:30:00|7371.2|7356.2|7371.2|7356.2|7371.5|7356.5|7371.2|7356.2|4
1601631300000|2020-10-02 09:35:00|7370.7|7355.7|7369.3|7354.3|7370.7|7355.7|7369.1|7354.1|5
1601631600000|2020-10-02 09:40:00|7369.7|7354.7|7370.3|7355.3|7370.3|7355.3|7369.7|7354.7|2
1601632500000|2020-10-02 09:55:00|7370.7|7355.7|7370.7|7355.7|7370.7|7355.7|7370.7|7355.7|1
1601632800000|2020-10-02 10:00:00|7370.6|7355.6|7369.7|7354.7|7370.6|7355.6|7369.7|7354.7|3
1601633100000|2020-10-02 10:05:00|7370|7355|7370|7355|7370|7355|7370|7355|1
1601633700000|2020-10-02 10:15:00|7368.3|7353.3|7369.7|7354.7|7369.7|7354.7|7368.3|7353.3|3
1601634000000|2020-10-02 10:20:00|7370|7355|7370|7355|7370|7355|7370|7355|1
1601634300000|2020-10-02 10:25:00|7369.7|7354.7|7369.3|7354.3|7369.7|7354.7|7369.3|7354.3|2
1601634600000|2020-10-02 10:30:00|7370.7|7355.7|7363.8|7348.8|7370.7|7355.7|7363.1|7348.1|64
1601634900000|2020-10-02 10:35:00|7363.9|7348.9|7363.8|7348.8|7364.8|7349.8|7363.5|7348.5|14
1601635200000|2020-10-02 10:40:00|7363.9|7348.9|7363.5|7348.5|7363.9|7348.9|7363.5|7348.5|6
1601635500000|2020-10-02 10:45:00|7364.5|7349.5|7365.9|7350.9|7365.9|7350.9|7364.5|7349.5|14
1601635800000|2020-10-02 10:50:00|7366.4|7351.4|7366.3|7351.3|7366.4|7351.4|7366.3|7351.3|4
1601636100000|2020-10-02 10:55:00|7366.4|7351.4|7366.9|7351.9|7366.9|7351.9|7366.4|7351.4|5
1601636400000|2020-10-02 11:00:00|7366.7|7351.7|7366.2|7351.2|7367.9|7352.9|7365.5|7350.5|24
1601636700000|2020-10-02 11:05:00|7365.2|7350.2|7363.6|7348.6|7365.2|7350.2|7363.6|7348.6|6
1601637300000|2020-10-02 11:15:00|7363|7348|7363|7348|7363|7348|7363|7348|1
1601637600000|2020-10-02 11:20:00|7362.4|7347.4|7359.4|7344.4|7363.2|7348.2|7359.4|7344.4|16
1601637900000|2020-10-02 11:25:00|7360.4|7345.4|7359.8|7344.8|7360.4|7345.4|7359.8|7344.8|2
1601638800000|2020-10-02 11:40:00|7361.4|7346.4|7361.4|7346.4|7361.6|7346.6|7361.4|7346.4|4
1601639100000|2020-10-02 11:45:00|7361.8|7346.8|7362.2|7347.2|7362.8|7347.8|7361.8|7346.8|8
1601639400000|2020-10-02 11:50:00|7362.6|7347.6|7361.8|7346.8|7362.6|7347.6|7361.2|7346.2|4
1601639700000|2020-10-02 11:55:00|7360.7|7345.7|7361.8|7346.8|7361.8|7346.8|7359.4|7344.4|6
1601640000000|2020-10-02 12:00:00|7360.6|7345.6|7360.6|7345.6|7360.6|7345.6|7360.4|7345.4|5
1601640300000|2020-10-02 12:05:00|7360.5|7345.5|7360.2|7345.2|7360.5|7345.5|7359.2|7344.2|13
1601640600000|2020-10-02 12:10:00|7359.7|7344.7|7360.1|7345.1|7360.2|7345.2|7359.6|7344.6|6
1601640900000|2020-10-02 12:15:00|7359.9|7344.9|7360.1|7345.1|7360.1|7345.1|7359.9|7344.9|4
1601641500000|2020-10-02 12:25:00|7359.9|7344.9|7359.9|7344.9|7360.3|7345.3|7359.9|7344.9|6
1601641800000|2020-10-02 12:30:00|7361.3|7346.3|7360.6|7345.6|7361.4|7346.4|7360.3|7345.3|7
1601642100000|2020-10-02 12:35:00|7361.4|7346.4|7362.6|7347.6|7363.1|7348.1|7361.3|7346.3|7
1601642400000|2020-10-02 12:40:00|7362.7|7347.7|7362.7|7347.7|7362.7|7347.7|7362.7|7347.7|1
1601642700000|2020-10-02 12:45:00|7363.6|7348.6|7364.6|7349.6|7365.6|7350.6|7363.6|7348.6|5
1601643000000|2020-10-02 12:50:00|7364.2|7349.2|7364.2|7349.2|7364.2|7349.2|7364.2|7349.2|1
1601643300000|2020-10-02 12:55:00|7364.1|7349.1|7363.5|7348.5|7364.1|7349.1|7363.5|7348.5|5
1601643600000|2020-10-02 13:00:00|7368.6|7343.6|7372.4|7347.4|7372.4|7350.3|7365.3|7342.4|76
1601644500000|2020-10-02 13:15:00|7372.2|7347.2|7365|7350|7372.2|7351|7365|7344.6|16
1601644800000|2020-10-02 13:20:00|7364.6|7349.6|7365|7350|7365|7350|7364.6|7349.6|3
1601645100000|2020-10-02 13:25:00|7364.9|7349.9|7364.9|7349.9|7364.9|7349.9|7364.9|7349.9|1
1601645400000|2020-10-02 13:30:00|7364.8|7349.8|7363.2|7348.2|7364.8|7349.8|7362.8|7347.8|31
1601645700000|2020-10-02 13:35:00|7362.8|7347.8|7361.3|7346.3|7362.8|7347.8|7360|7345|28
1601646000000|2020-10-02 13:40:00|7361.4|7346.4|7361.8|7346.8|7361.8|7346.8|7361.2|7346.2|9
1601646600000|2020-10-02 13:50:00|7362|7347|7364|7349|7364.6|7349.6|7362|7347|69
1601646900000|2020-10-02 13:55:00|7363.6|7348.6|7363.6|7348.6|7363.6|7348.6|7363.6|7348.6|1
1601647200000|2020-10-02 14:00:00|7363.5|7348.5|7363.9|7348.9|7363.9|7348.9|7363.5|7348.5|3
1601647500000|2020-10-02 14:05:00|7363.6|7348.6|7362.9|7347.9|7363.6|7348.6|7362.8|7347.8|10
1601647800000|2020-10-02 14:10:00|7362.8|7347.8|7360.5|7345.5|7362.8|7347.8|7360.2|7345.2|14
1601648100000|2020-10-02 14:15:00|7360.1|7345.1|7360.2|7345.2|7360.4|7345.4|7359.8|7344.8|8
1601649000000|2020-10-02 14:30:00|7360.6|7345.6|7360.2|7345.2|7360.8|7345.8|7360.2|7345.2|4
1601649300000|2020-10-02 14:35:00|7360.3|7345.3|7360|7345|7360.6|7345.6|7359.2|7344.2|12
1601649600000|2020-10-02 14:40:00|7360.2|7345.2|7360.2|7345.2|7360.2|7345.2|7360.2|7345.2|1
1601649900000|2020-10-02 14:45:00|7360|7345|7358.5|7343.5|7360|7345|7358.5|7343.5|7
1601650200000|2020-10-02 14:50:00|7358.6|7343.6|7358.8|7343.8|7359|7344|7358.6|7343.6|17
1601650500000|2020-10-02 14:55:00|7359.2|7344.2|7356.6|7341.6|7359.2|7344.2|7356.2|7341.2|13
1601650800000|2020-10-02 15:00:00|7356.7|7341.7|7364|7339|7364.2|7344.3|7356.7|7338.8|59
1601651100000|2020-10-02 15:05:00|7364.2|7339.2|7364.6|7339.6|7364.7|7339.7|7363.8|7338.8|34
1601651400000|2020-10-02 15:10:00|7364.5|7339.5|7366|7341|7366|7341|7364.4|7339.4|29
1601651700000|2020-10-02 15:15:00|7365.9|7340.9|7360|7345|7366.9|7347.8|7359.2|7340.4|40
1601652000000|2020-10-02 15:20:00|7359.8|7344.8|7359.8|7344.8|7359.8|7344.8|7359.8|7344.8|1
1601652300000|2020-10-02 15:25:00|7359.7|7344.7|7358.9|7343.9|7359.8|7344.8|7358.5|7343.5|11
1601652600000|2020-10-02 15:30:00|7358.6|7343.6|7358.8|7343.8|7358.8|7343.8|7357.8|7342.8|23
1601652900000|2020-10-02 15:35:00|7358.6|7343.6|7359|7344|7359.2|7344.2|7358.6|7343.6|5
1601653200000|2020-10-02 15:40:00|7358.1|7343.1|7358.2|7343.2|7358.8|7343.8|7358|7343|10
1601653800000|2020-10-02 15:50:00|7358.3|7343.3|7358.3|7343.3|7358.7|7343.7|7358.3|7343.3|3
1601654100000|2020-10-02 15:55:00|7358.2|7343.2|7358.8|7343.8|7359|7344|7358.2|7343.2|5
1601654400000|2020-10-02 16:00:00|7359.4|7344.4|7361.6|7346.6|7361.7|7346.7|7359|7344|34
1601654700000|2020-10-02 16:05:00|7360|7345|7358.6|7343.6|7360|7345|7358.6|7343.6|10
1601656800000|2020-10-02 16:40:00|7358.4|7343.4|7358.6|7343.6|7358.6|7343.6|7358.4|7343.4|2
1601657100000|2020-10-02 16:45:00|7358.5|7343.5|7358.6|7343.6|7358.6|7343.6|7358.5|7343.5|2
1601658300000|2020-10-02 17:05:00|7358.5|7343.5|7358.5|7343.5|7358.5|7343.5|7358.5|7343.5|1
1601660100000|2020-10-02 17:35:00|7358.1|7343.1|7358.6|7343.6|7358.6|7343.6|7358.1|7343.1|2
1601660400000|2020-10-02 17:40:00|7358.7|7343.7|7358.6|7343.6|7358.8|7343.8|7358.6|7343.6|6
1601660700000|2020-10-02 17:45:00|7358.5|7343.5|7358.6|7343.6|7358.6|7343.6|7358.5|7343.5|4
1601661000000|2020-10-02 17:50:00|7358.8|7343.8|7358.6|7343.6|7358.8|7343.8|7358.6|7343.6|2
1601661300000|2020-10-02 17:55:00|7358.7|7343.7|7358.6|7343.6|7358.7|7343.7|7358.6|7343.6|4
1601664000000|2020-10-02 18:40:00|7358|7343|7357.9|7342.9|7358|7343|7357.9|7342.9|2
1601664300000|2020-10-02 18:45:00|7363.3|7338.3|7363.3|7338.3|7363.4|7338.4|7363.3|7338.3|3
1601664900000|2020-10-02 18:55:00|7363|7338|7363.3|7338.3|7363.3|7338.3|7363|7338|4
1601665200000|2020-10-02 19:00:00|7363.4|7338.4|7363.2|7338.2|7363.6|7338.6|7363.2|7338.2|9
1601665500000|2020-10-02 19:05:00|7363.4|7338.4|7363.4|7338.4|7363.4|7338.4|7363.2|7338.2|4
1601665800000|2020-10-02 19:10:00|7363.3|7338.3|7363.3|7338.3|7363.5|7338.5|7363.1|7338.1|14
1601666100000|2020-10-02 19:15:00|7363.4|7338.4|7363.3|7338.3|7363.4|7338.4|7363.3|7338.3|2
1601666400000|2020-10-02 19:20:00|7363.2|7338.2|7363.2|7338.2|7363.2|7338.2|7363.2|7338.2|1
1601666700000|2020-10-02 19:25:00|7363.1|7338.1|7363.2|7338.2|7363.2|7338.2|7363.1|7338.1|4
1601667000000|2020-10-02 19:30:00|7363.3|7338.3|7363|7338|7363.3|7338.3|7363|7338|4
1601667900000|2020-10-02 19:45:00|7362.8|7337.8|7362|7337|7363.5|7338.5|7362|7337|12
1601668500000|2020-10-02 19:55:00|7362.1|7337.1|7362|7337|7362.1|7337.1|7362|7337|4
1601865000000|2020-10-05 02:30:00|7351.5|7324.2|7352.3|7324.2|7356.7|7327.7|7345.5|7320.5|559
1601865300000|2020-10-05 02:35:00|7352|7321.1|7351.7|7324.2|7356.2|7327.2|7345.8|7320.8|701
1601865600000|2020-10-05 02:40:00|7351.5|7323.5|7350.3|7324.2|7356.6|7327.6|7345.7|7320.7|679
1601865900000|2020-10-05 02:45:00|7350.1|7324.1|7352.2|7327.2|7356.7|7328.1|7345.6|7320.6|541
1601866200000|2020-10-05 02:50:00|7352.3|7327.3|7354.7|7327.3|7356.5|7328|7345.5|7320.5|444
1601866500000|2020-10-05 02:55:00|7355.5|7327.5|7351.4|7322.4|7356.7|7329|7342.3|7317.3|601
1601866800000|2020-10-05 03:00:00|7353|7324|7351.2|7326.2|7354.6|7329.6|7342.3|7317.3|425
1601867100000|2020-10-05 03:05:00|7351.3|7326.3|7344.6|7329.6|7351.7|7329.6|7343.8|7324.1|145
1601867400000|2020-10-05 03:10:00|7344.5|7329.5|7344|7329|7344.6|7329.6|7344|7329|7
1601867700000|2020-10-05 03:15:00|7344.1|7329.1|7346.8|7321.8|7346.9|7329.1|7338.3|7317.4|82
1601868000000|2020-10-05 03:20:00|7347|7322|7346.8|7321.8|7347|7322|7346.8|7321.8|3
1601868300000|2020-10-05 03:25:00|7346.7|7321.7|7347.3|7322.3|7347.3|7322.3|7346.7|7321.7|4
1601868600000|2020-10-05 03:30:00|7347.4|7322.4|7342.2|7327.2|7347.7|7329.3|7340.9|7320.5|169
1601868900000|2020-10-05 03:35:00|7342.3|7327.3|7345|7330|7345.5|7330.5|7342.2|7327.2|105
1601869200000|2020-10-05 03:40:00|7345.2|7330.2|7346.8|7331.8|7346.8|7331.8|7344.7|7329.7|80
1601869500000|2020-10-05 03:45:00|7346.6|7331.6|7346.7|7331.7|7348.3|7333.3|7344.1|7329.1|123
1601869800000|2020-10-05 03:50:00|7346.6|7331.6|7348.1|7333.1|7348.5|7333.5|7346.2|7331.2|44
1601870100000|2020-10-05 03:55:00|7347.9|7332.9|7350.5|7335.5|7351.2|7336.2|7347.8|7332.8|85
1601870400000|2020-10-05 04:00:00|7350.6|7335.6|7349|7334|7351.4|7336.4|7348.1|7333.1|88
1601870700000|2020-10-05 04:05:00|7349.1|7334.1|7348.9|7333.9|7351|7336|7348.2|7333.2|70
1601871000000|2020-10-05 04:10:00|7349|7334|7349.4|7334.4|7349.9|7334.9|7348.4|7333.4|40
1601871300000|2020-10-05 04:15:00|7349.3|7334.3|7348.8|7333.8|7351.6|7336.6|7348.6|7333.6|50
1601871600000|2020-10-05 04:20:00|7348.7|7333.7|7349.9|7334.9|7350|7335|7348.1|7333.1|44
1601871900000|2020-10-05 04:25:00|7349.7|7334.7|7349|7334|7350.1|7335.1|7349|7334|21
1601872200000|2020-10-05 04:30:00|7348.9|7333.9|7341.6|7326.6|7348.9|7333.9|7335.5|7320.5|305
1601872500000|2020-10-05 04:35:00|7341.8|7326.8|7346.8|7331.8|7347.4|7332.4|7341.7|7326.7|114
1601872800000|2020-10-05 04:40:00|7346.6|7331.6|7349.2|7334.2|7351.3|7336.3|7346|7331|141
1601873100000|2020-10-05 04:45:00|7348.6|7333.6|7350.9|7335.9|7350.9|7335.9|7348.2|7333.2|82
1601873400000|2020-10-05 04:50:00|7350.7|7335.7|7351|7336|7351.1|7336.1|7349.7|7334.7|75
1601873700000|2020-10-05 04:55:00|7351.6|7336.6|7352|7337|7353.7|7338.7|7351.6|7336.6|82
1601874000000|2020-10-05 05:00:00|7352.1|7337.1|7352.7|7337.7|7353.8|7338.8|7350.5|7335.5|150
1601874300000|2020-10-05 05:05:00|7352.8|7337.8|7352.8|7337.8|7353.4|7338.4|7352.3|7337.3|39
1601874600000|2020-10-05 05:10:00|7352.7|7337.7|7349.1|7334.1|7352.9|7337.9|7349.1|7334.1|79
1601874900000|2020-10-05 05:15:00|7349.2|7334.2|7350.9|7335.9|7351.9|7336.9|7349.2|7334.2|53
1601875200000|2020-10-05 05:20:00|7350.8|7335.8|7350.4|7335.4|7351.2|7336.2|7349.5|7334.5|49
1601875500000|2020-10-05 05:25:00|7350.5|7335.5|7350.8|7335.8|7350.8|7335.8|7349.9|7334.9|23
1601875800000|2020-10-05 05:30:00|7350.9|7335.9|7350.8|7335.8|7351.7|7336.7|7350.2|7335.2|29
1601876100000|2020-10-05 05:35:00|7350.9|7335.9|7350|7335|7352.2|7337.2|7349.9|7334.9|42
1601876400000|2020-10-05 05:40:00|7349.8|7334.8|7347.9|7332.9|7350.7|7335.7|7347.3|7332.3|90
1601876700000|2020-10-05 05:45:00|7347.8|7332.8|7339.8|7324.8|7347.8|7332.8|7338.5|7323.5|213
1601877000000|2020-10-05 05:50:00|7339.7|7324.7|7343.6|7328.6|7344.2|7329.2|7339.1|7324.1|96
1601877300000|2020-10-05 05:55:00|7343.3|7328.3|7343|7328|7344.2|7329.2|7342.3|7327.3|79
1601877600000|2020-10-05 06:00:00|7343.2|7328.2|7348.7|7333.7|7350|7335|7343.2|7328.2|140
1601877900000|2020-10-05 06:05:00|7349|7334|7344.7|7329.7|7349.6|7334.6|7344.1|7329.1|132
1601878200000|2020-10-05 06:10:00|7344.8|7329.8|7345|7330|7346.8|7331.8|7344.6|7329.6|69
1601878500000|2020-10-05 06:15:00|7345.1|7330.1|7345.3|7330.3|7346.6|7331.6|7344|7329|71
1601878800000|2020-10-05 06:20:00|7345.1|7330.1|7352.8|7337.8|7352.9|7337.9|7344.7|7329.7|118
1601879100000|2020-10-05 06:25:00|7352.9|7337.9|7354.4|7339.4|7355.3|7340.3|7352.6|7337.6|186
1601879400000|2020-10-05 06:30:00|7354.5|7339.5|7353.2|7338.2|7357|7342|7353.2|7338.2|126
1601879700000|2020-10-05 06:35:00|7353.3|7338.3|7357|7342|7357.5|7342.5|7352.1|7337.1|184
1601880000000|2020-10-05 06:40:00|7356.9|7341.9|7355.3|7340.3|7358.4|7343.4|7355.1|7340.1|115
1601880300000|2020-10-05 06:45:00|7355.2|7340.2|7355.3|7340.3|7356|7341|7353.2|7338.2|122
1601880600000|2020-10-05 06:50:00|7355.4|7340.4|7356.9|7341.9|7357.4|7342.4|7355.4|7340.4|102
1601880900000|2020-10-05 06:55:00|7356.7|7341.7|7358.2|7343.2|7358.5|7343.5|7356.4|7341.4|61
1601881200000|2020-10-05 07:00:00|7358.3|7343.3|7358.9|7343.9|7358.9|7343.9|7355.7|7340.7|85
1601881500000|2020-10-05 07:05:00|7359|7344|7358.8|7343.8|7360|7345|7357.8|7342.8|105
1601881800000|2020-10-05 07:10:00|7358.6|7343.6|7361|7346|7361|7346|7358.2|7343.2|147
1601882100000|2020-10-05 07:15:00|7360.9|7345.9|7362.3|7347.3|7362.5|7347.5|7360.6|7345.6|78
1601882400000|2020-10-05 07:20:00|7362.2|7347.2|7363.5|7348.5|7364.9|7349.9|7362|7347|126
1601882700000|2020-10-05 07:25:00|7363.6|7348.6|7363.3|7348.3|7364.9|7349.9|7362.3|7347.3|126
1601883000000|2020-10-05 07:30:00|7363.2|7348.2|7363.9|7348.9|7368.7|7349|7362.7|7343.7|42
1601883300000|2020-10-05 07:35:00|7364|7349|7364.2|7349.2|7364.6|7349.6|7363|7348|38
1601883600000|2020-10-05 07:40:00|7364.8|7349.8|7365.7|7350.7|7366.2|7351.2|7364.8|7349.8|59
1601883900000|2020-10-05 07:45:00|7365.8|7350.8|7366|7351|7366.2|7351.2|7360.6|7345.6|118
1601884200000|2020-10-05 07:50:00|7365.6|7350.6|7367.2|7352.2|7368.2|7353.2|7365.6|7350.6|69
1601884500000|2020-10-05 07:55:00|7367|7352|7368.1|7353.1|7369.7|7354.7|7366.1|7351.1|92
1601884800000|2020-10-05 08:00:00|7368.2|7353.2|7364.9|7349.9|7368.9|7353.9|7363.9|7348.9|59
1601885100000|2020-10-05 08:05:00|7364.7|7349.7|7357.3|7342.3|7364.7|7349.7|7356.5|7341.5|152
1601885400000|2020-10-05 08:10:00|7357.4|7342.4|7358.4|7343.4|7359.2|7344.2|7357|7342|78
1601885700000|2020-10-05 08:15:00|7358.6|7343.6|7358.4|7343.4|7359|7344|7356.6|7341.6|43
1601886000000|2020-10-05 08:20:00|7358.8|7343.8|7357.9|7342.9|7361.4|7346.4|7357.4|7342.4|78
1601886300000|2020-10-05 08:25:00|7358.1|7343.1|7357.8|7342.8|7358.6|7343.6|7357|7342|52
1601886600000|2020-10-05 08:30:00|7358|7343|7357.6|7342.6|7358|7343|7356.5|7341.5|45
1601886900000|2020-10-05 08:35:00|7357.2|7342.2|7356.8|7341.8|7357.8|7342.8|7356.7|7341.7|28
1601887200000|2020-10-05 08:40:00|7357.4|7342.4|7357.4|7342.4|7357.8|7342.8|7356.6|7341.6|28
1601887500000|2020-10-05 08:45:00|7357.2|7342.2|7357.4|7342.4|7357.5|7342.5|7357|7342|19
1601887800000|2020-10-05 08:50:00|7357.2|7342.2|7357|7342|7357.4|7342.4|7356.6|7341.6|12
1601888100000|2020-10-05 08:55:00|7357.2|7342.2|7357.4|7342.4|7357.4|7342.4|7357|7342|5
1601888400000|2020-10-05 09:00:00|7357|7342|7356.2|7341.2|7357.4|7342.4|7355.4|7340.4|23
1601888700000|2020-10-05 09:05:00|7355.8|7340.8|7355.4|7340.4|7356.4|7341.4|7355.4|7340.4|15
1601889000000|2020-10-05 09:10:00|7355.2|7340.2|7355.8|7340.8|7356.6|7341.6|7355.2|7340.2|22
1601889300000|2020-10-05 09:15:00|7356|7341|7359.2|7344.2|7359.2|7344.2|7356|7341|30
1601889600000|2020-10-05 09:20:00|7358.8|7343.8|7357.4|7342.4|7359.2|7344.2|7356.4|7341.4|42
1601889900000|2020-10-05 09:25:00|7357|7342|7357.6|7342.6|7358|7343|7355.4|7340.4|33
1601890200000|2020-10-05 09:30:00|7357.4|7342.4|7356.7|7341.7|7357.6|7342.6|7356.4|7341.4|13
1601890500000|2020-10-05 09:35:00|7356.8|7341.8|7357.4|7342.4|7357.6|7342.6|7356.7|7341.7|13
1601890800000|2020-10-05 09:40:00|7357.2|7342.2|7356.8|7341.8|7357.6|7342.6|7356.5|7341.5|9
1601891100000|2020-10-05 09:45:00|7356.9|7341.9|7355.6|7340.6|7356.9|7341.9|7355.3|7340.3|29
1601891400000|2020-10-05 09:50:00|7355.8|7340.8|7355.8|7340.8|7357.1|7342.1|7355.6|7340.6|21
1601891700000|2020-10-05 09:55:00|7356.1|7341.1|7353.8|7338.8|7356.3|7341.3|7353.4|7338.4|12
1601892000000|2020-10-05 10:00:00|7354.1|7339.1|7355.3|7340.3|7355.9|7340.9|7353.3|7338.3|31
1601892300000|2020-10-05 10:05:00|7355.2|7340.2|7356.2|7341.2|7356.4|7341.4|7355.2|7340.2|12
1601892600000|2020-10-05 10:10:00|7356.1|7341.1|7356.2|7341.2|7356.4|7341.4|7355.2|7340.2|20
1601892900000|2020-10-05 10:15:00|7356.3|7341.3|7356.8|7341.8|7357|7342|7356.2|7341.2|13
1601893200000|2020-10-05 10:20:00|7357|7342|7357|7342|7357|7342|7357|7342|1
1601893500000|2020-10-05 10:25:00|7356.9|7341.9|7357.4|7342.4|7357.4|7342.4|7356.6|7341.6|7
1601893800000|2020-10-05 10:30:00|7357.5|7342.5|7356.8|7341.8|7357.5|7342.5|7356.6|7341.6|5
1601894100000|2020-10-05 10:35:00|7356.6|7341.6|7357|7342|7357|7342|7356.6|7341.6|3
1601894400000|2020-10-05 10:40:00|7356.8|7341.8|7356.6|7341.6|7356.8|7341.8|7356.6|7341.6|2
1601894700000|2020-10-05 10:45:00|7356.8|7341.8|7355.1|7340.1|7356.8|7341.8|7355|7340|11
1601895000000|2020-10-05 10:50:00|7354.8|7339.8|7355|7340|7355.4|7340.4|7354.8|7339.8|4
1601895300000|2020-10-05 10:55:00|7355.4|7340.4|7355.4|7340.4|7355.8|7340.8|7355|7340|9
1601895600000|2020-10-05 11:00:00|7355.6|7340.6|7355.4|7340.4|7355.8|7340.8|7355|7340|7
1601895900000|2020-10-05 11:05:00|7355|7340|7354|7339|7355|7340|7353.8|7338.8|5
1601896500000|2020-10-05 11:15:00|7354.4|7339.4|7355.8|7340.8|7356.6|7341.6|7354.4|7339.4|15
1601896800000|2020-10-05 11:20:00|7355.6|7340.6|7354.4|7339.4|7355.8|7340.8|7354|7339|18
1601897100000|2020-10-05 11:25:00|7354.6|7339.6|7354.8|7339.8|7354.8|7339.8|7354.4|7339.4|12
1601897400000|2020-10-05 11:30:00|7354.4|7339.4|7355.4|7340.4|7355.4|7340.4|7354.4|7339.4|3
1601897700000|2020-10-05 11:35:00|7355.3|7340.3|7354.6|7339.6|7355.3|7340.3|7354.2|7339.2|3
1601898000000|2020-10-05 11:40:00|7354.2|7339.2|7353.5|7338.5|7354.2|7339.2|7353.5|7338.5|3
1601898300000|2020-10-05 11:45:00|7353.6|7338.6|7353.5|7338.5|7353.6|7338.6|7353.5|7338.5|2
1601898600000|2020-10-05 11:50:00|7353|7338|7351|7336|7353.6|7338.6|7351|7336|19
1601898900000|2020-10-05 11:55:00|7349|7334|7346.6|7331.6|7349.1|7334.1|7346.6|7331.6|14
1601899200000|2020-10-05 12:00:00|7346.7|7331.7|7346.8|7331.8|7347.8|7332.8|7344.5|7329.5|28
1601899500000|2020-10-05 12:05:00|7346.7|7331.7|7346.5|7331.5|7346.7|7331.7|7345.9|7330.9|13
1601899800000|2020-10-05 12:10:00|7346.4|7331.4|7345.2|7330.2|7346.4|7331.4|7345.1|7330.1|16
1601900100000|2020-10-05 12:15:00|7345.3|7330.3|7346|7331|7346|7331|7343.5|7328.5|20
1601900400000|2020-10-05 12:20:00|7345.9|7330.9|7345.9|7330.9|7345.9|7330.9|7345.9|7330.9|1
1601900700000|2020-10-05 12:25:00|7346.4|7331.4|7348.5|7333.5|7348.5|7333.5|7346.4|7331.4|9
1601901000000|2020-10-05 12:30:00|7348.6|7333.6|7348.6|7333.6|7348.6|7333.6|7348.6|7333.6|1
1601901300000|2020-10-05 12:35:00|7349.2|7334.2|7349.4|7334.4|7349.4|7334.4|7349.2|7334.2|2
1601901600000|2020-10-05 12:40:00|7348.8|7333.8|7348.2|7333.2|7348.8|7333.8|7347.4|7332.4|7
1601901900000|2020-10-05 12:45:00|7348.4|7333.4|7346.4|7331.4|7348.4|7333.4|7346.4|7331.4|13
1601902200000|2020-10-05 12:50:00|7346.6|7331.6|7347.6|7332.6|7347.6|7332.6|7346.2|7331.2|6
1601902500000|2020-10-05 12:55:00|7347|7332|7347.6|7332.6|7347.6|7332.6|7346.6|7331.6|5
1601902800000|2020-10-05 13:00:00|7347.5|7332.5|7345.6|7330.6|7347.6|7332.6|7344.9|7329.9|11
1601903100000|2020-10-05 13:05:00|7345.4|7330.4|7343.9|7328.9|7345.4|7330.4|7342.7|7327.7|12
1601903700000|2020-10-05 13:15:00|7343.8|7328.8|7343.9|7328.9|7343.9|7328.9|7343.8|7328.8|2
1601904300000|2020-10-05 13:25:00|7344.1|7329.1|7343.9|7328.9|7344.1|7329.1|7343.9|7328.9|6
1601904600000|2020-10-05 13:30:00|7343.8|7328.8|7340.7|7325.7|7343.8|7328.8|7340.7|7325.7|14
1601904900000|2020-10-05 13:35:00|7340.5|7325.5|7341.6|7326.6|7341.9|7326.9|7340.3|7325.3|25
1601905200000|2020-10-05 13:40:00|7340.5|7325.5|7340.3|7325.3|7341.6|7326.6|7339.8|7324.8|28
1601905500000|2020-10-05 13:45:00|7339.9|7324.9|7339.7|7324.7|7340.3|7325.3|7339.6|7324.6|15
1601905800000|2020-10-05 13:50:00|7339.5|7324.5|7338.3|7323.3|7339.7|7324.7|7338.3|7323.3|14
1601906100000|2020-10-05 13:55:00|7338.2|7323.2|7340.8|7325.8|7340.8|7325.8|7338.2|7323.2|14
1601906400000|2020-10-05 14:00:00|7341.6|7326.6|7339.9|7324.9|7342.5|7327.5|7339.8|7324.8|34
1601906700000|2020-10-05 14:05:00|7339.8|7324.8|7338.5|7323.5|7340.1|7325.1|7335.9|7320.9|25
1601907000000|2020-10-05 14:10:00|7338.4|7323.4|7338.1|7323.1|7339.5|7324.5|7338.1|7323.1|31
1601907300000|2020-10-05 14:15:00|7338.2|7323.2|7338.9|7323.9|7339|7324|7338.1|7323.1|20
1601907600000|2020-10-05 14:20:00|7339.7|7324.7|7339.9|7324.9|7340.7|7325.7|7339.7|7324.7|29
1601907900000|2020-10-05 14:25:00|7339.4|7324.4|7340.7|7325.7|7340.7|7325.7|7338.1|7323.1|14
1601908200000|2020-10-05 14:30:00|7340.2|7325.2|7338.8|7323.8|7340.2|7325.2|7338.1|7323.1|15
1601908500000|2020-10-05 14:35:00|7339|7324|7339.1|7324.1|7340.7|7325.7|7339|7324|41
1601908800000|2020-10-05 14:40:00|7338.7|7323.7|7338.1|7323.1|7338.7|7323.7|7338.1|7323.1|5
1601909100000|2020-10-05 14:45:00|7338.6|7323.6|7338.6|7323.6|7339.9|7324.9|7338.6|7323.6|10
1601909400000|2020-10-05 14:50:00|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|1
1601909700000|2020-10-05 14:55:00|7338.6|7323.6|7338.6|7323.6|7338.8|7323.8|7338.6|7323.6|4
1601910000000|2020-10-05 15:00:00|7338.7|7323.7|7338.9|7323.9|7339.4|7324.4|7338.4|7323.4|10
1601910300000|2020-10-05 15:05:00|7338.8|7323.8|7337.8|7322.8|7338.8|7323.8|7337.8|7322.8|10
1601910600000|2020-10-05 15:10:00|7337.9|7322.9|7338.3|7323.3|7338.3|7323.3|7337.8|7322.8|5
1601910900000|2020-10-05 15:15:00|7339|7324|7338.9|7323.9|7339.3|7324.3|7338.5|7323.5|6
1601911200000|2020-10-05 15:20:00|7339|7324|7340.7|7325.7|7340.7|7325.7|7338.9|7323.9|29
1601911500000|2020-10-05 15:25:00|7340.3|7325.3|7340.8|7325.8|7341.3|7326.3|7339.8|7324.8|35
1601911800000|2020-10-05 15:30:00|7340.5|7325.5|7341.2|7326.2|7341.3|7326.3|7340.5|7325.5|7
1601912100000|2020-10-05 15:35:00|7341.3|7326.3|7341.8|7326.8|7341.9|7326.9|7341.2|7326.2|16
1601912700000|2020-10-05 15:45:00|7341.9|7326.9|7345.3|7330.3|7346.1|7331.1|7341.9|7326.9|25
1601913000000|2020-10-05 15:50:00|7345.4|7330.4|7342.6|7327.6|7345.6|7330.6|7342.2|7327.2|29
1601913300000|2020-10-05 15:55:00|7342.8|7327.8|7342.6|7327.6|7342.8|7327.8|7342.6|7327.6|2
1601913600000|2020-10-05 16:00:00|7342.8|7327.8|7342.6|7327.6|7342.8|7327.8|7342.6|7327.6|2
1601913900000|2020-10-05 16:05:00|7342.8|7327.8|7341.8|7326.8|7342.8|7327.8|7341.8|7326.8|8
1601914200000|2020-10-05 16:10:00|7341.6|7326.6|7342.8|7327.8|7342.8|7327.8|7341.6|7326.6|3
1601914800000|2020-10-05 16:20:00|7342.7|7327.7|7342.6|7327.6|7343.3|7328.3|7342.6|7327.6|9
1601915100000|2020-10-05 16:25:00|7342.2|7327.2|7342|7327|7343|7328|7342|7327|21
1601915700000|2020-10-05 16:35:00|7342.4|7327.4|7342|7327|7342.4|7327.4|7342|7327|5
1601916000000|2020-10-05 16:40:00|7342.2|7327.2|7342|7327|7342.2|7327.2|7342|7327|2
1601916300000|2020-10-05 16:45:00|7341.8|7326.8|7342|7327|7342|7327|7341.8|7326.8|2
1601916900000|2020-10-05 16:55:00|7341.5|7326.5|7341.9|7326.9|7341.9|7326.9|7341.2|7326.2|15
1601917200000|2020-10-05 17:00:00|7341.8|7326.8|7342.2|7327.2|7342.8|7327.8|7341.8|7326.8|15
1601917500000|2020-10-05 17:05:00|7342.6|7327.6|7342.4|7327.4|7342.6|7327.6|7342.2|7327.2|7
1601917800000|2020-10-05 17:10:00|7342.2|7327.2|7342|7327|7342.2|7327.2|7342|7327|2
1601918400000|2020-10-05 17:20:00|7342.2|7327.2|7342.2|7327.2|7343|7328|7342.2|7327.2|17
1601919000000|2020-10-05 17:30:00|7342.3|7327.3|7342.2|7327.2|7342.8|7327.8|7342.2|7327.2|7
1601919300000|2020-10-05 17:35:00|7342.8|7327.8|7342.2|7327.2|7342.8|7327.8|7342.2|7327.2|4
1601919900000|2020-10-05 17:45:00|7342|7327|7342|7327|7342|7327|7342|7327|1
1601920200000|2020-10-05 17:50:00|7342.2|7327.2|7342|7327|7342.2|7327.2|7342|7327|5
1601920500000|2020-10-05 17:55:00|7342.2|7327.2|7342.2|7327.2|7342.7|7327.7|7342|7327|12
1601921400000|2020-10-05 18:10:00|7342.6|7327.6|7342.2|7327.2|7342.6|7327.6|7342.2|7327.2|4
1601921700000|2020-10-05 18:15:00|7342.4|7327.4|7342.2|7327.2|7342.8|7327.8|7342.2|7327.2|4
1601922900000|2020-10-05 18:35:00|7342.6|7327.6|7342.8|7327.8|7342.8|7327.8|7342.2|7327.2|7
1601924100000|2020-10-05 18:55:00|7342.6|7327.6|7342.6|7327.6|7342.6|7327.6|7342.6|7327.6|1
1601924700000|2020-10-05 19:05:00|7342.4|7327.4|7342.3|7327.3|7342.4|7327.4|7342.3|7327.3|2
1601925000000|2020-10-05 19:10:00|7342.1|7327.1|7341.2|7326.2|7342.1|7327.1|7340.3|7325.3|9
1601925300000|2020-10-05 19:15:00|7341.1|7326.1|7340.9|7325.9|7341.1|7326.1|7340.8|7325.8|4
1601925600000|2020-10-05 19:20:00|7340.8|7325.8|7340.8|7325.8|7340.8|7325.8|7340.8|7325.8|1
1601926200000|2020-10-05 19:30:00|7340.6|7325.6|7340.6|7325.6|7340.6|7325.6|7340.6|7325.6|1
1601927400000|2020-10-05 19:50:00|7340.7|7325.7|7340.8|7325.8|7340.9|7325.9|7340.7|7325.7|4
1601927700000|2020-10-05 19:55:00|7340.6|7325.6|7339|7324|7341.2|7326.2|7339|7324|7
1601951400000|2020-10-06 02:30:00|7352.2|7327.2|7352.3|7327.3|7352.3|7327.3|7352.2|7327.2|20
1601951700000|2020-10-06 02:35:00|7353|7328|7350.5|7325.5|7353.9|7328.9|7349.8|7324.8|60
1601952000000|2020-10-06 02:40:00|7350.6|7325.6|7350.5|7325.5|7350.6|7325.6|7350.5|7325.5|2
1601952300000|2020-10-06 02:45:00|7349.7|7324.7|7351.3|7326.3|7351.4|7326.4|7348.8|7323.8|40
1601952600000|2020-10-06 02:50:00|7352.1|7327.1|7349.6|7324.6|7352.1|7327.1|7349.6|7324.6|17
1601952900000|2020-10-06 02:55:00|7350.5|7325.5|7351.6|7326.6|7353.3|7331.7|7345.7|7325.1|64
1601953200000|2020-10-06 03:00:00|7351.5|7326.5|7351.2|7326.2|7351.9|7326.9|7351.2|7326.2|23
1601953500000|2020-10-06 03:05:00|7350.7|7325.7|7351|7326|7351.4|7326.4|7350.7|7325.7|20
1601954100000|2020-10-06 03:15:00|7350.9|7325.9|7350.7|7325.7|7350.9|7325.9|7350.6|7325.6|4
1601954400000|2020-10-06 03:20:00|7350.8|7325.8|7351.1|7326.1|7351.1|7326.1|7350.8|7325.8|3
1601954700000|2020-10-06 03:25:00|7351.2|7326.2|7351.1|7326.1|7351.5|7326.5|7350.9|7325.9|11
1601955000000|2020-10-06 03:30:00|7351|7326|7344.4|7329.4|7351|7330.3|7344.4|7325.1|50
1601955300000|2020-10-06 03:35:00|7344.5|7329.5|7345.3|7330.3|7347.6|7332.6|7343.9|7328.9|192
1601955600000|2020-10-06 03:40:00|7345.1|7330.1|7344.5|7329.5|7346|7331|7344.2|7329.2|145
1601955900000|2020-10-06 03:45:00|7344.6|7329.6|7347.5|7332.5|7348.8|7333.8|7344.3|7329.3|146
1601956200000|2020-10-06 03:50:00|7347.4|7332.4|7347.3|7332.3|7347.8|7332.8|7346.7|7331.7|48
1601956500000|2020-10-06 03:55:00|7347.2|7332.2|7348.1|7333.1|7348.6|7333.6|7347|7332|45
1601956800000|2020-10-06 04:00:00|7348.2|7333.2|7347.5|7332.5|7348.2|7333.2|7345.2|7330.2|75
1601957100000|2020-10-06 04:05:00|7347.3|7332.3|7346.4|7331.4|7347.3|7332.3|7346|7331|53
1601957400000|2020-10-06 04:10:00|7346.5|7331.5|7346.8|7331.8|7347.2|7332.2|7345.6|7330.6|80
1601957700000|2020-10-06 04:15:00|7346.7|7331.7|7345.6|7330.6|7347.4|7332.4|7345.4|7330.4|46
1601958000000|2020-10-06 04:20:00|7345.7|7330.7|7345.7|7330.7|7346.5|7331.5|7345.4|7330.4|38
1601958300000|2020-10-06 04:25:00|7345.6|7330.6|7344.1|7329.1|7345.6|7330.6|7342.5|7327.5|57
1601958600000|2020-10-06 04:30:00|7344.2|7329.2|7345.9|7330.9|7346|7331|7341.1|7326.1|168
1601958900000|2020-10-06 04:35:00|7345.8|7330.8|7350.7|7335.7|7353.5|7338.5|7345.7|7330.7|177
1601959200000|2020-10-06 04:40:00|7350.5|7335.5|7349.3|7334.3|7351|7336|7349|7334|77
1601959500000|2020-10-06 04:45:00|7349.2|7334.2|7351.3|7336.3|7352|7337|7349.1|7334.1|118
1601959800000|2020-10-06 04:50:00|7351.4|7336.4|7350.8|7335.8|7351.4|7336.4|7349.3|7334.3|75
1601960100000|2020-10-06 04:55:00|7350.5|7335.5|7350.3|7335.3|7352.1|7337.1|7350.1|7335.1|117
1601960400000|2020-10-06 05:00:00|7350.2|7335.2|7351.1|7336.1|7351.2|7336.2|7347.9|7332.9|128
1601960700000|2020-10-06 05:05:00|7351|7336|7355.3|7340.3|7356.6|7341.6|7350.9|7335.9|247
1601961000000|2020-10-06 05:10:00|7355.4|7340.4|7356.9|7341.9|7358.3|7343.3|7355.3|7340.3|130
1601961300000|2020-10-06 05:15:00|7356.8|7341.8|7356.3|7341.3|7357.3|7342.3|7355.4|7340.4|63
1601961600000|2020-10-06 05:20:00|7356.2|7341.2|7356.4|7341.4|7357|7342|7354.2|7339.2|90
1601961900000|2020-10-06 05:25:00|7356.3|7341.3|7360.1|7345.1|7360.2|7345.2|7356.2|7341.2|138
1601962200000|2020-10-06 05:30:00|7360.2|7345.2|7359.5|7344.5|7360.9|7345.9|7358.3|7343.3|108
1601962500000|2020-10-06 05:35:00|7359.4|7344.4|7360.8|7345.8|7361.3|7346.3|7359.4|7344.4|105
1601962800000|2020-10-06 05:40:00|7360.7|7345.7|7357.9|7342.9|7360.7|7345.7|7357.7|7342.7|134
1601963100000|2020-10-06 05:45:00|7358|7343|7356.5|7341.5|7358|7343|7356.2|7341.2|86
1601963400000|2020-10-06 05:50:00|7356.4|7341.4|7357.3|7342.3|7357.3|7342.3|7355.9|7340.9|40
1601963700000|2020-10-06 05:55:00|7357.4|7342.4|7357.1|7342.1|7357.7|7342.7|7356.8|7341.8|65
1601964000000|2020-10-06 06:00:00|7357|7342|7356|7341|7357.1|7342.1|7355.6|7340.6|76
1601964300000|2020-10-06 06:05:00|7355.7|7340.7|7357.4|7342.4|7357.4|7342.4|7354.8|7339.8|96
1601964600000|2020-10-06 06:10:00|7357.3|7342.3|7360|7345|7360.3|7345.3|7357.3|7342.3|65
1601964900000|2020-10-06 06:15:00|7360.1|7345.1|7360.7|7345.7|7362.1|7347.1|7359.8|7344.8|112
1601965200000|2020-10-06 06:20:00|7360.6|7345.6|7361.3|7346.3|7361.4|7346.4|7359.3|7344.3|93
1601965500000|2020-10-06 06:25:00|7361.4|7346.4|7362.6|7347.6|7362.7|7347.7|7361.1|7346.1|123
1601965800000|2020-10-06 06:30:00|7362.7|7347.7|7364.6|7349.6|7365.9|7350.9|7362.7|7347.7|94
1601966100000|2020-10-06 06:35:00|7364.7|7349.7|7366.1|7351.1|7366.1|7351.1|7364.6|7349.6|78
1601966400000|2020-10-06 06:40:00|7366|7351|7367.7|7352.7|7368|7353|7366|7351|66
1601966700000|2020-10-06 06:45:00|7367.6|7352.6|7367|7352|7367.8|7352.8|7366|7351|94
1601967000000|2020-10-06 06:50:00|7366.9|7351.9|7370.9|7355.9|7371.4|7356.4|7366.8|7351.8|102
1601967300000|2020-10-06 06:55:00|7371|7356|7370.3|7355.3|7371.2|7356.2|7369.6|7354.6|106
1601967600000|2020-10-06 07:00:00|7370.4|7355.4|7371.4|7356.4|7371.9|7356.9|7369.9|7354.9|123
1601967900000|2020-10-06 07:05:00|7371.5|7356.5|7372.3|7357.3|7374.3|7359.3|7371.2|7356.2|212
1601968200000|2020-10-06 07:10:00|7372.2|7357.2|7373.5|7358.5|7376.9|7361.9|7371.9|7356.9|209
1601968500000|2020-10-06 07:15:00|7373.6|7358.6|7372.4|7357.4|7375.6|7360.6|7372.1|7357.1|123
1601968800000|2020-10-06 07:20:00|7372.3|7357.3|7372.6|7357.6|7373.5|7358.5|7371|7356|112
1601969100000|2020-10-06 07:25:00|7372.7|7357.7|7374.1|7359.1|7374.1|7359.1|7372.2|7357.2|108
1601969400000|2020-10-06 07:30:00|7374|7359|7372.6|7357.6|7374.1|7359.1|7372.5|7357.5|67
1601969700000|2020-10-06 07:35:00|7372.8|7357.8|7373.4|7358.4|7373.7|7358.7|7372.3|7357.3|36
1601970000000|2020-10-06 07:40:00|7373.1|7358.1|7373.9|7358.9|7374.9|7359.9|7372.4|7357.4|28
1601970300000|2020-10-06 07:45:00|7374|7359|7374.5|7359.5|7377.3|7362.3|7373.7|7358.7|75
1601970600000|2020-10-06 07:50:00|7374.3|7359.3|7372.7|7357.7|7374.3|7359.3|7370.1|7355.1|63
1601970900000|2020-10-06 07:55:00|7373|7358|7371.5|7356.5|7373|7358|7370.7|7355.7|61
1601971200000|2020-10-06 08:00:00|7371.3|7356.3|7371|7356|7372.3|7357.3|7371|7356|60
1601971500000|2020-10-06 08:05:00|7371.4|7356.4|7373|7358|7373.5|7358.5|7371.4|7356.4|41
1601971800000|2020-10-06 08:10:00|7372.9|7357.9|7373|7358|7373|7358|7371.9|7356.9|15
1601972100000|2020-10-06 08:15:00|7373.1|7358.1|7374.3|7359.3|7376.2|7361.2|7372.9|7357.9|52
1601972400000|2020-10-06 08:20:00|7374.5|7359.5|7374.3|7359.3|7374.5|7359.5|7373.1|7358.1|47
1601972700000|2020-10-06 08:25:00|7374.5|7359.5|7374.8|7359.8|7374.8|7359.8|7374.1|7359.1|20
1601973000000|2020-10-06 08:30:00|7375|7360|7374.4|7359.4|7375.2|7360.2|7374|7359|14
1601973300000|2020-10-06 08:35:00|7374.6|7359.6|7375.1|7360.1|7375.6|7360.6|7373.6|7358.6|25
1601973600000|2020-10-06 08:40:00|7375.2|7360.2|7378.3|7363.3|7378.6|7363.6|7375.2|7360.2|41
1601973900000|2020-10-06 08:45:00|7378.2|7363.2|7375|7360|7378.8|7363.8|7375|7360|36
1601974200000|2020-10-06 08:50:00|7374.8|7359.8|7374.2|7359.2|7376|7361|7374.2|7359.2|20
1601974500000|2020-10-06 08:55:00|7374|7359|7372|7357|7374|7359|7370.8|7355.8|45
1601974800000|2020-10-06 09:00:00|7372.1|7357.1|7371.6|7356.6|7372.4|7357.4|7371.2|7356.2|21
1601975100000|2020-10-06 09:05:00|7371.4|7356.4|7369.8|7354.8|7371.4|7356.4|7369.8|7354.8|15
1601975400000|2020-10-06 09:10:00|7370|7355|7370.6|7355.6|7370.8|7355.8|7368.8|7353.8|31
1601975700000|2020-10-06 09:15:00|7370.3|7355.3|7370.2|7355.2|7370.3|7355.3|7369.2|7354.2|14
1601976000000|2020-10-06 09:20:00|7370.1|7355.1|7368.4|7353.4|7370.2|7355.2|7368.1|7353.1|22
1601976300000|2020-10-06 09:25:00|7368.6|7353.6|7368.3|7353.3|7368.7|7353.7|7368.1|7353.1|17
1601976600000|2020-10-06 09:30:00|7368.8|7353.8|7368.4|7353.4|7369|7354|7368.2|7353.2|12
1601976900000|2020-10-06 09:35:00|7367.4|7352.4|7367.1|7352.1|7368.1|7353.1|7367|7352|31
1601977200000|2020-10-06 09:40:00|7367|7352|7368.1|7353.1|7369.1|7354.1|7366.8|7351.8|25
1601977500000|2020-10-06 09:45:00|7368.2|7353.2|7368.5|7353.5|7368.7|7353.7|7367.7|7352.7|24
1601977800000|2020-10-06 09:50:00|7368.4|7353.4|7367|7352|7368.4|7353.4|7366.2|7351.2|17
1601978100000|2020-10-06 09:55:00|7367.1|7352.1|7368.5|7353.5|7368.8|7353.8|7367.1|7352.1|23
1601978400000|2020-10-06 10:00:00|7368.6|7353.6|7369|7354|7369.2|7354.2|7368.3|7353.3|21
1601978700000|2020-10-06 10:05:00|7369.4|7354.4|7370.6|7355.6|7371.4|7356.4|7369.4|7354.4|22
1601979000000|2020-10-06 10:10:00|7369.9|7354.9|7369.2|7354.2|7370.4|7355.4|7369.2|7354.2|12
1601979300000|2020-10-06 10:15:00|7369.4|7354.4|7370.8|7355.8|7370.8|7355.8|7369.2|7354.2|22
1601979600000|2020-10-06 10:20:00|7370.6|7355.6|7370.4|7355.4|7370.8|7355.8|7370.2|7355.2|18
1601979900000|2020-10-06 10:25:00|7370.6|7355.6|7371|7356|7371|7356|7370.2|7355.2|19
1601980200000|2020-10-06 10:30:00|7370.8|7355.8|7371.6|7356.6|7371.8|7356.8|7370.6|7355.6|13
1601980500000|2020-10-06 10:35:00|7371.8|7356.8|7371.6|7356.6|7371.8|7356.8|7371.4|7356.4|5
1601981100000|2020-10-06 10:45:00|7371.4|7356.4|7371.4|7356.4|7371.6|7356.6|7371.2|7356.2|7
1601981400000|2020-10-06 10:50:00|7371.6|7356.6|7372.4|7357.4|7373.1|7358.1|7371.6|7356.6|17
1601981700000|2020-10-06 10:55:00|7372.5|7357.5|7374.4|7359.4|7375.4|7360.4|7372.5|7357.5|47
1601982000000|2020-10-06 11:00:00|7374.6|7359.6|7374.4|7359.4|7375|7360|7373.6|7358.6|17
1601982300000|2020-10-06 11:05:00|7374|7359|7374|7359|7374|7359|7374|7359|1
1601982900000|2020-10-06 11:15:00|7374.4|7359.4|7373.6|7358.6|7375|7360|7373.6|7358.6|10
1601983200000|2020-10-06 11:20:00|7373.4|7358.4|7372.8|7357.8|7374|7359|7372.5|7357.5|11
1601983500000|2020-10-06 11:25:00|7372.6|7357.6|7371.6|7356.6|7372.8|7357.8|7371.6|7356.6|6
1601983800000|2020-10-06 11:30:00|7371.8|7356.8|7365.2|7350.2|7371.8|7356.8|7365.2|7346.5|22
1601984100000|2020-10-06 11:35:00|7366.2|7351.2|7367.6|7352.6|7367.8|7352.8|7366.2|7351.2|15
1601984400000|2020-10-06 11:40:00|7367.5|7352.5|7366.8|7351.8|7367.5|7352.5|7366.8|7351.8|2
1601984700000|2020-10-06 11:45:00|7367|7352|7367|7352|7367|7352|7367|7352|1
1601985000000|2020-10-06 11:50:00|7366|7351|7367|7352|7367|7352|7365.4|7350.4|5
1601985600000|2020-10-06 12:00:00|7367.5|7352.5|7367.2|7352.2|7368.5|7353.5|7367.2|7352.2|7
1601985900000|2020-10-06 12:05:00|7367.3|7352.3|7367.9|7352.9|7369|7354|7366.8|7351.8|20
1601986200000|2020-10-06 12:10:00|7368.1|7353.1|7368.1|7353.1|7368.1|7353.1|7367.8|7352.8|3
1601986500000|2020-10-06 12:15:00|7368.2|7353.2|7368.2|7353.2|7368.2|7353.2|7368.2|7353.2|1
1601986800000|2020-10-06 12:20:00|7368.1|7353.1|7367.4|7352.4|7368.1|7353.1|7367.4|7352.4|8
1601987100000|2020-10-06 12:25:00|7365.6|7350.6|7365.5|7350.5|7365.6|7350.6|7365.5|7350.5|2
1601987400000|2020-10-06 12:30:00|7365.2|7350.2|7365.6|7350.6|7365.8|7350.8|7365|7350|6
1601987700000|2020-10-06 12:35:00|7365.7|7350.7|7366.7|7351.7|7366.7|7351.7|7365.4|7350.4|14
1601988000000|2020-10-06 12:40:00|7367.6|7352.6|7368.9|7353.9|7369.2|7354.2|7367.4|7352.4|9
1601988300000|2020-10-06 12:45:00|7368.6|7353.6|7374.4|7349.4|7374.4|7353.6|7368.3|7349.4|3
1601988600000|2020-10-06 12:50:00|7374.6|7349.6|7370.6|7355.6|7374.9|7355.6|7370.6|7349.6|3
1601988900000|2020-10-06 12:55:00|7370.4|7355.4|7370.4|7355.4|7370.4|7355.4|7370.4|7355.4|1
1601989200000|2020-10-06 13:00:00|7370.1|7355.1|7368.6|7353.6|7370.1|7355.1|7368.6|7353.6|5
1601989500000|2020-10-06 13:05:00|7368.9|7353.9|7368.9|7353.9|7368.9|7353.9|7368.5|7353.5|6
1601989800000|2020-10-06 13:10:00|7368.8|7353.8|7367.7|7352.7|7373.8|7353.8|7367.7|7348.8|7
1601990100000|2020-10-06 13:15:00|7367.9|7352.9|7371.3|7346.3|7371.3|7352.9|7367.4|7345.8|5
1601990400000|2020-10-06 13:20:00|7371.1|7346.1|7371.1|7346.1|7371.1|7346.1|7371.1|7346.1|1
1601990700000|2020-10-06 13:25:00|7371.2|7346.2|7371.1|7346.1|7371.2|7346.2|7370.9|7345.9|4
1601991000000|2020-10-06 13:30:00|7371|7346|7365.6|7350.6|7371.1|7350.9|7365.1|7345.6|18
1601991300000|2020-10-06 13:35:00|7366|7351|7365.9|7350.9|7366.3|7351.3|7365.9|7350.9|9
1601991600000|2020-10-06 13:40:00|7366.1|7351.1|7366.8|7351.8|7367|7352|7365.9|7350.9|8
1601991900000|2020-10-06 13:45:00|7368|7353|7372.2|7347.2|7372.6|7353.3|7366.6|7346.6|71
1601992200000|2020-10-06 13:50:00|7372.3|7347.3|7372.3|7347.3|7372.5|7347.5|7372.2|7347.2|49
1601992500000|2020-10-06 13:55:00|7372.2|7347.2|7373.5|7348.5|7374.5|7349.5|7372.2|7347.2|68
1601992800000|2020-10-06 14:00:00|7373.4|7348.4|7373.5|7348.5|7373.5|7348.5|7373.4|7348.4|2
1601993100000|2020-10-06 14:05:00|7368.6|7353.6|7368.9|7353.9|7369|7354|7368.5|7353.5|8
1601993400000|2020-10-06 14:10:00|7369|7354|7369.1|7354.1|7370|7355|7369|7354|9
1601993700000|2020-10-06 14:15:00|7369.2|7354.2|7369.9|7354.9|7369.9|7354.9|7369.2|7354.2|6
1601994000000|2020-10-06 14:20:00|7370.6|7355.6|7369.9|7354.9|7370.6|7355.6|7369.9|7354.9|3
1601994300000|2020-10-06 14:25:00|7369.8|7354.8|7369.5|7354.5|7369.8|7354.8|7369.5|7354.5|2
1601994600000|2020-10-06 14:30:00|7369.4|7354.4|7369.7|7354.7|7369.9|7354.9|7368.8|7353.8|10
1601995200000|2020-10-06 14:40:00|7369.3|7354.3|7376.7|7351.7|7376.9|7356.8|7368.9|7351.5|40
1601995500000|2020-10-06 14:45:00|7376.8|7351.8|7376.3|7351.3|7377|7352|7376.3|7351.3|50
1601995800000|2020-10-06 14:50:00|7376.2|7351.2|7370.8|7355.8|7376.7|7355.8|7370.6|7351.2|55
1601996100000|2020-10-06 14:55:00|7369.9|7354.9|7369.7|7354.7|7369.9|7354.9|7369.7|7354.7|4
1601996400000|2020-10-06 15:00:00|7369.9|7354.9|7369.7|7354.7|7369.9|7354.9|7369.7|7354.7|7
1601996700000|2020-10-06 15:05:00|7369.8|7354.8|7369.7|7354.7|7369.8|7354.8|7369.6|7354.6|4
1601997000000|2020-10-06 15:10:00|7369.8|7354.8|7369.7|7354.7|7369.9|7354.9|7369.7|7354.7|6
1601997600000|2020-10-06 15:20:00|7370.2|7355.2|7376.2|7351.2|7376.2|7356.7|7370.2|7351.2|12
1601997900000|2020-10-06 15:25:00|7376.4|7351.4|7375.8|7350.8|7376.9|7351.9|7375.8|7350.8|19
1601998200000|2020-10-06 15:30:00|7371.4|7356.4|7377.5|7352.5|7377.5|7356.4|7371.4|7352.1|6
1601998500000|2020-10-06 15:35:00|7377.6|7352.6|7377.5|7352.5|7377.7|7352.7|7377.3|7352.3|19
1601998800000|2020-10-06 15:40:00|7378.1|7353.1|7377.6|7352.6|7378.2|7353.2|7377.5|7352.5|16
1601999100000|2020-10-06 15:45:00|7377.7|7352.7|7373.8|7358.8|7379.6|7359.6|7373.8|7352.7|15
1601999400000|2020-10-06 15:50:00|7374.1|7359.1|7379.5|7354.5|7380|7359.3|7374.1|7354.4|7
1601999700000|2020-10-06 15:55:00|7374.8|7359.8|7381.1|7356.1|7381.2|7361.8|7374.8|7356.1|10
1602000000000|2020-10-06 16:00:00|7380.8|7355.8|7378.4|7363.4|7381.6|7363.6|7377.6|7355.5|12
1602000300000|2020-10-06 16:05:00|7378.3|7363.3|7382.6|7357.6|7382.7|7363.3|7377.7|7357.5|8
1602000600000|2020-10-06 16:10:00|7382.9|7357.9|7376.8|7361.8|7383.1|7363.8|7376.8|7357.6|22
1602000900000|2020-10-06 16:15:00|7377.2|7362.2|7377.4|7362.4|7377.8|7362.8|7377.1|7362.1|8
1602001200000|2020-10-06 16:20:00|7377.6|7362.6|7377.4|7362.4|7377.6|7362.6|7377.4|7362.4|2
1602001500000|2020-10-06 16:25:00|7377.6|7362.6|7377.6|7362.6|7377.9|7362.9|7376.8|7361.8|10
1602001800000|2020-10-06 16:30:00|7377.8|7362.8|7377.8|7362.8|7377.8|7362.8|7377.8|7362.8|1
1602002100000|2020-10-06 16:35:00|7382.4|7357.4|7377.1|7362.1|7382.4|7362.1|7377.1|7357.1|3
1602002400000|2020-10-06 16:40:00|7376.8|7361.8|7376.6|7361.6|7377.1|7362.1|7376.6|7361.6|13
1602002700000|2020-10-06 16:45:00|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|7375.3|7360.3|13
1602003000000|2020-10-06 16:50:00|7376.7|7361.7|7376.6|7361.6|7377|7362|7376.6|7361.6|10
1602003300000|2020-10-06 16:55:00|7376.8|7361.8|7375.3|7360.3|7377|7362|7375.3|7360.3|9
1602003600000|2020-10-06 17:00:00|7374.7|7359.7|7374|7359|7374.7|7359.7|7374|7359|4
1602003900000|2020-10-06 17:05:00|7373.9|7358.9|7373.8|7358.8|7373.9|7358.9|7373.5|7358.5|5
1602004200000|2020-10-06 17:10:00|7374|7359|7374|7359|7374.4|7359.4|7373.6|7358.6|6
1602004500000|2020-10-06 17:15:00|7373.9|7358.9|7373.8|7358.8|7374|7359|7373.6|7358.6|7
1602004800000|2020-10-06 17:20:00|7373.7|7358.7|7373.3|7358.3|7373.7|7358.7|7373.3|7358.3|6
1602005100000|2020-10-06 17:25:00|7373.7|7358.7|7375.6|7360.6|7375.6|7360.6|7373.7|7358.7|8
1602005400000|2020-10-06 17:30:00|7375.8|7360.8|7380.8|7355.8|7381.8|7361.4|7375.8|7355.8|24
1602005700000|2020-10-06 17:35:00|7381.1|7356.1|7376.1|7361.1|7381.1|7361.6|7376.1|7356.1|9
1602006000000|2020-10-06 17:40:00|7375.8|7360.8|7375.6|7360.6|7375.8|7360.8|7375.6|7360.6|2
1602006900000|2020-10-06 17:55:00|7375.5|7360.5|7375.6|7360.6|7375.6|7360.6|7375.5|7360.5|4
1602007500000|2020-10-06 18:05:00|7375.4|7360.4|7373.1|7358.1|7375.4|7360.4|7373|7358|11
1602007800000|2020-10-06 18:10:00|7373.2|7358.2|7374.4|7359.4|7374.4|7359.4|7373.2|7358.2|6
1602008700000|2020-10-06 18:25:00|7374.2|7359.2|7374.4|7359.4|7374.4|7359.4|7374.2|7359.2|4
1602009000000|2020-10-06 18:30:00|7374.6|7359.6|7379.4|7354.4|7379.4|7359.6|7373.6|7353.8|11
1602009300000|2020-10-06 18:35:00|7379.3|7354.3|7379.3|7354.3|7379.3|7354.3|7379.3|7354.3|1
1602009900000|2020-10-06 18:45:00|7373.9|7358.9|7379.8|7354.8|7380|7358.9|7373.3|7354.1|13
1602010200000|2020-10-06 18:50:00|7380.1|7355.1|7386|7361|7387.8|7364.3|7376.7|7355.1|90
1602010500000|2020-10-06 18:55:00|7385.9|7360.9|7381.3|7366.3|7389.8|7369.8|7381|7360.3|65
1602010800000|2020-10-06 19:00:00|7381.6|7366.6|7387.3|7362.3|7388.6|7368.3|7381.6|7361.4|23
1602011100000|2020-10-06 19:05:00|7387.6|7362.6|7390.8|7365.8|7392|7367|7387.6|7362.6|23
1602011400000|2020-10-06 19:10:00|7391.1|7366.1|7389|7364|7391.1|7366.1|7388.8|7363.8|15
1602011700000|2020-10-06 19:15:00|7389.3|7364.3|7389.3|7364.3|7389.4|7364.4|7388.6|7363.6|12
1602012000000|2020-10-06 19:20:00|7389|7364|7389.8|7364.8|7389.8|7364.8|7389|7364|4
1602012300000|2020-10-06 19:25:00|7389.5|7364.5|7389.3|7364.3|7389.5|7364.5|7389.3|7364.3|2
1602012900000|2020-10-06 19:35:00|7388.6|7363.6|7390.6|7365.6|7391.8|7366.8|7388.6|7363.6|19
1602013200000|2020-10-06 19:40:00|7390.8|7365.8|7393.8|7368.8|7393.8|7368.8|7390.8|7365.8|21
1602013500000|2020-10-06 19:45:00|7393.7|7368.7|7392.8|7367.8|7393.8|7368.8|7392.7|7367.7|9
1602013800000|2020-10-06 19:50:00|7393.3|7368.3|7397.8|7372.8|7398.1|7373.1|7393.3|7368.3|14
1602014100000|2020-10-06 19:55:00|7397.3|7372.3|7394.8|7369.8|7398.1|7373.1|7394.8|7369.8|12
1602014400000|2020-10-06 20:00:00|7394.9|7369.9|7394.9|7369.9|7394.9|7369.9|7394.9|7369.9|1
1602037800000|2020-10-07 02:30:00|7383.7|7358.7|7383.7|7358.7|7384.4|7359.4|7379.8|7354.8|104
1602038100000|2020-10-07 02:35:00|7383.9|7358.9|7386|7361|7386.6|7361.6|7381.9|7356.9|173
1602038400000|2020-10-07 02:40:00|7383.4|7358.4|7386|7361|7386|7361|7383.4|7358.4|103
1602038700000|2020-10-07 02:45:00|7384.8|7359.8|7387.8|7362.8|7388.8|7363.8|7383.5|7358.5|54
1602039000000|2020-10-07 02:50:00|7387.9|7362.9|7388.3|7363.3|7388.4|7363.4|7387.8|7362.8|12
1602040200000|2020-10-07 03:10:00|7388.4|7363.4|7388.4|7363.4|7388.4|7363.4|7388.4|7363.4|1
1602041100000|2020-10-07 03:25:00|7389.4|7364.4|7389.6|7364.6|7389.6|7364.6|7389.4|7364.4|3
1602041400000|2020-10-07 03:30:00|7389.4|7364.4|7389.4|7364.4|7391.4|7366.4|7389|7364|241
1602041700000|2020-10-07 03:35:00|7389.3|7364.3|7382.1|7367.1|7389.6|7369.3|7381.4|7363.5|141
1602042000000|2020-10-07 03:40:00|7382|7367|7383.9|7368.9|7383.9|7368.9|7381.1|7366.1|59
1602042300000|2020-10-07 03:45:00|7384|7369|7382.5|7367.5|7384.8|7369.8|7382.5|7367.5|46
1602042600000|2020-10-07 03:50:00|7382.6|7367.6|7382.4|7367.4|7383.1|7368.1|7382|7367|40
1602042900000|2020-10-07 03:55:00|7382.5|7367.5|7381.6|7366.6|7382.5|7367.5|7381.3|7366.3|76
1602043200000|2020-10-07 04:00:00|7381.8|7366.8|7379.7|7364.7|7381.8|7366.8|7379.4|7364.4|113
1602043500000|2020-10-07 04:05:00|7379.8|7364.8|7379.9|7364.9|7380|7365|7379.4|7364.4|31
1602043800000|2020-10-07 04:10:00|7379.8|7364.8|7379|7364|7379.8|7364.8|7378.9|7363.9|58
1602044100000|2020-10-07 04:15:00|7379.1|7364.1|7380|7365|7380.1|7365.1|7378.4|7363.4|72
1602044400000|2020-10-07 04:20:00|7380.1|7365.1|7379|7364|7381.5|7366.5|7378.9|7363.9|53
1602044700000|2020-10-07 04:25:00|7378.9|7363.9|7380|7365|7380.3|7365.3|7378.2|7363.2|46
1602045000000|2020-10-07 04:30:00|7380.1|7365.1|7380.5|7365.5|7384.5|7369.5|7379.9|7364.9|105
1602045300000|2020-10-07 04:35:00|7380.4|7365.4|7380.5|7365.5|7381.9|7366.9|7379.2|7364.2|70
1602045600000|2020-10-07 04:40:00|7380.4|7365.4|7378.3|7363.3|7380.5|7365.5|7378.2|7363.2|85
1602045900000|2020-10-07 04:45:00|7378.4|7363.4|7375.4|7360.4|7378.5|7363.5|7374.4|7359.4|114
1602046200000|2020-10-07 04:50:00|7375.3|7360.3|7375.3|7360.3|7376|7361|7373.7|7358.7|140
1602046500000|2020-10-07 04:55:00|7375.2|7360.2|7376|7361|7376.1|7361.1|7374.2|7359.2|81
1602046800000|2020-10-07 05:00:00|7375.9|7360.9|7378.8|7363.8|7379|7364|7375.8|7360.8|65
1602047100000|2020-10-07 05:05:00|7378.6|7363.6|7379.2|7364.2|7379.7|7364.7|7378.3|7363.3|90
1602047400000|2020-10-07 05:10:00|7379.1|7364.1|7377.6|7362.6|7379.2|7364.2|7377.1|7362.1|80
1602047700000|2020-10-07 05:15:00|7377.7|7362.7|7378.1|7363.1|7378.1|7363.1|7377.1|7362.1|32
1602048000000|2020-10-07 05:20:00|7378|7363|7377.8|7362.8|7378.7|7363.7|7377|7362|74
1602048300000|2020-10-07 05:25:00|7377.9|7362.9|7378.1|7363.1|7378.7|7363.7|7377.6|7362.6|61
1602048600000|2020-10-07 05:30:00|7378|7363|7376.9|7361.9|7378|7363|7376.7|7361.7|47
1602048900000|2020-10-07 05:35:00|7377.1|7362.1|7374|7359|7377.2|7362.2|7373.7|7358.7|93
1602049200000|2020-10-07 05:40:00|7374.1|7359.1|7373|7358|7374.2|7359.2|7372|7357|92
1602049500000|2020-10-07 05:45:00|7372.9|7357.9|7371|7356|7373.9|7358.9|7371|7356|60
1602049800000|2020-10-07 05:50:00|7370.9|7355.9|7369.1|7354.1|7372.2|7357.2|7369|7354|93
1602050100000|2020-10-07 05:55:00|7369.2|7354.2|7372|7357|7372.3|7357.3|7369.1|7354.1|61
1602050400000|2020-10-07 06:00:00|7371.9|7356.9|7370.8|7355.8|7372|7357|7369.5|7354.5|100
1602050700000|2020-10-07 06:05:00|7370.7|7355.7|7369.9|7354.9|7370.7|7355.7|7369.3|7354.3|56
1602051000000|2020-10-07 06:10:00|7369.7|7354.7|7369.8|7354.8|7370.3|7355.3|7369.1|7354.1|69
1602051300000|2020-10-07 06:15:00|7369.9|7354.9|7366.2|7351.2|7370.1|7355.1|7364.7|7349.7|134
1602051600000|2020-10-07 06:20:00|7366.1|7351.1|7366|7351|7367.8|7352.8|7366|7351|74
1602051900000|2020-10-07 06:25:00|7365.9|7350.9|7366.2|7351.2|7367.1|7352.1|7364.9|7349.9|137
1602052200000|2020-10-07 06:30:00|7366|7351|7364.5|7349.5|7366.5|7351.5|7364.5|7349.5|44
1602052500000|2020-10-07 06:35:00|7364.2|7349.2|7362|7347|7364.9|7349.9|7362|7347|83
1602052800000|2020-10-07 06:40:00|7362.1|7347.1|7363.1|7348.1|7363.1|7348.1|7362.1|7347.1|60
1602053100000|2020-10-07 06:45:00|7363.2|7348.2|7363.4|7348.4|7365.1|7350.1|7363|7348|78
1602053400000|2020-10-07 06:50:00|7363.5|7348.5|7362.3|7347.3|7364.1|7349.1|7361.8|7346.8|73
1602053700000|2020-10-07 06:55:00|7362.1|7347.1|7361.3|7346.3|7362.5|7347.5|7358.9|7343.9|84
1602054000000|2020-10-07 07:00:00|7361.2|7346.2|7372.6|7357.6|7372.6|7357.6|7359.8|7344.8|173
1602054300000|2020-10-07 07:05:00|7372.7|7357.7|7369.7|7354.7|7376.3|7361.3|7368.9|7353.9|265
1602054600000|2020-10-07 07:10:00|7369.6|7354.6|7370.2|7355.2|7371.4|7356.4|7368.6|7353.6|191
1602054900000|2020-10-07 07:15:00|7370|7355|7366.2|7351.2|7370.2|7355.2|7366.1|7351.1|127
1602055200000|2020-10-07 07:20:00|7366.1|7351.1|7366.1|7351.1|7367.9|7352.9|7365.4|7350.4|104
1602055500000|2020-10-07 07:25:00|7366|7351|7366.8|7351.8|7366.8|7351.8|7363.3|7348.3|89
1602055800000|2020-10-07 07:30:00|7366.9|7351.9|7367.1|7352.1|7368|7353|7365.4|7350.4|96
1602056100000|2020-10-07 07:35:00|7367.4|7352.4|7368.2|7353.2|7368.6|7353.6|7367.2|7352.2|41
1602056400000|2020-10-07 07:40:00|7368.6|7353.6|7363.8|7348.8|7368.6|7353.6|7363|7348|62
1602056700000|2020-10-07 07:45:00|7363.3|7348.3|7361.1|7346.1|7365|7350|7361.1|7346.1|52
1602057000000|2020-10-07 07:50:00|7361|7346|7360|7345|7362.2|7347.2|7360|7345|61
1602057300000|2020-10-07 07:55:00|7359.9|7344.9|7359.4|7344.4|7363|7348|7359|7344|61
1602057600000|2020-10-07 08:00:00|7359|7344|7357.4|7342.4|7359|7344|7356.6|7341.6|54
1602057900000|2020-10-07 08:05:00|7357.6|7342.6|7361.8|7346.8|7362.2|7347.2|7357.3|7342.3|97
1602058200000|2020-10-07 08:10:00|7361.1|7346.1|7361.4|7346.4|7361.4|7346.4|7359.9|7344.9|43
1602058500000|2020-10-07 08:15:00|7361.6|7346.6|7364.4|7349.4|7366.2|7351.2|7361.6|7346.6|96
1602058800000|2020-10-07 08:20:00|7364.3|7349.3|7362|7347|7364.8|7349.8|7361.8|7346.8|65
1602059100000|2020-10-07 08:25:00|7361.8|7346.8|7360.8|7345.8|7361.8|7346.8|7357.1|7342.1|107
1602059400000|2020-10-07 08:30:00|7360.6|7345.6|7359.6|7344.6|7360.6|7345.6|7359.4|7344.4|38
1602059700000|2020-10-07 08:35:00|7359.2|7344.2|7360.8|7345.8|7361|7346|7359.2|7344.2|16
1602060000000|2020-10-07 08:40:00|7360.6|7345.6|7361.7|7346.7|7361.7|7346.7|7360|7345|23
1602060300000|2020-10-07 08:45:00|7361.2|7346.2|7360.5|7345.5|7362|7347|7360.2|7345.2|44
1602060600000|2020-10-07 08:50:00|7360.8|7345.8|7359.3|7344.3|7360.8|7345.8|7357.9|7342.9|31
1602060900000|2020-10-07 08:55:00|7359.2|7344.2|7359.5|7344.5|7359.5|7344.5|7358.9|7343.9|19
1602061200000|2020-10-07 09:00:00|7359.3|7344.3|7358.9|7343.9|7359.6|7344.6|7356.9|7341.9|38
1602061500000|2020-10-07 09:05:00|7358.7|7343.7|7358.2|7343.2|7359.4|7344.4|7357.8|7342.8|48
1602061800000|2020-10-07 09:10:00|7358.3|7343.3|7359.1|7344.1|7359.5|7344.5|7358.1|7343.1|42
1602062100000|2020-10-07 09:15:00|7358.9|7343.9|7358.6|7343.6|7359.1|7344.1|7358.6|7343.6|14
1602062400000|2020-10-07 09:20:00|7358.9|7343.9|7358.6|7343.6|7359.6|7344.6|7358.4|7343.4|24
1602062700000|2020-10-07 09:25:00|7358.2|7343.2|7360|7345|7360.4|7345.4|7358.2|7343.2|32
1602063000000|2020-10-07 09:30:00|7360.2|7345.2|7360.8|7345.8|7361.8|7346.8|7360.2|7345.2|25
1602063300000|2020-10-07 09:35:00|7361|7346|7360.6|7345.6|7361.1|7346.1|7359.6|7344.6|45
1602063600000|2020-10-07 09:40:00|7360.8|7345.8|7360.3|7345.3|7362.1|7347.1|7360.2|7345.2|35
1602063900000|2020-10-07 09:45:00|7360.6|7345.6|7359.5|7344.5|7361.3|7346.3|7359.4|7344.4|51
1602064200000|2020-10-07 09:50:00|7359.6|7344.6|7360.8|7345.8|7361.1|7346.1|7359.6|7344.6|26
1602064500000|2020-10-07 09:55:00|7360.9|7345.9|7360.9|7345.9|7362.3|7347.3|7360.3|7345.3|34
1602064800000|2020-10-07 10:00:00|7361.5|7346.5|7360.7|7345.7|7362.7|7347.7|7360.7|7345.7|38
1602065100000|2020-10-07 10:05:00|7361|7346|7360.6|7345.6|7361.3|7346.3|7360.1|7345.1|23
1602065400000|2020-10-07 10:10:00|7360.8|7345.8|7361.4|7346.4|7362.1|7347.1|7360.8|7345.8|35
1602065700000|2020-10-07 10:15:00|7361.3|7346.3|7360.3|7345.3|7361.8|7346.8|7360.3|7345.3|40
1602066000000|2020-10-07 10:20:00|7360.4|7345.4|7361.1|7346.1|7361.1|7346.1|7360.3|7345.3|32
1602066300000|2020-10-07 10:25:00|7360.9|7345.9|7362.7|7347.7|7362.7|7347.7|7360.8|7345.8|38
1602066600000|2020-10-07 10:30:00|7362.6|7347.6|7362.3|7347.3|7362.9|7347.9|7362.1|7347.1|32
1602066900000|2020-10-07 10:35:00|7362.6|7347.6|7361.6|7346.6|7363.3|7348.3|7361.6|7346.6|24
1602067200000|2020-10-07 10:40:00|7361.3|7346.3|7361|7346|7361.6|7346.6|7360.9|7345.9|12
1602067500000|2020-10-07 10:45:00|7360.8|7345.8|7359.8|7344.8|7361|7346|7359.8|7344.8|35
1602067800000|2020-10-07 10:50:00|7360|7345|7359.4|7344.4|7360|7345|7359.4|7344.4|11
1602068100000|2020-10-07 10:55:00|7359.2|7344.2|7359|7344|7359.7|7344.7|7358.5|7343.5|54
1602068400000|2020-10-07 11:00:00|7358.8|7343.8|7360|7345|7360|7345|7358.6|7343.6|17
1602068700000|2020-10-07 11:05:00|7360.2|7345.2|7361|7346|7361.1|7346.1|7360.2|7345.2|18
1602069000000|2020-10-07 11:10:00|7361.1|7346.1|7360.6|7345.6|7361.6|7346.6|7360.6|7345.6|30
1602069300000|2020-10-07 11:15:00|7360.5|7345.5|7359|7344|7360.8|7345.8|7358.8|7343.8|28
1602069600000|2020-10-07 11:20:00|7358.8|7343.8|7361|7346|7361.2|7346.2|7358.8|7343.8|30
1602069900000|2020-10-07 11:25:00|7361.2|7346.2|7358|7343|7361.6|7346.6|7358|7343|62
1602070200000|2020-10-07 11:30:00|7357|7342|7357|7342|7357|7342|7357|7342|1
1602070800000|2020-10-07 11:40:00|7357.2|7342.2|7358.8|7343.8|7358.8|7343.8|7357|7342|5
1602071100000|2020-10-07 11:45:00|7358.2|7343.2|7360|7345|7360|7345|7357.4|7342.4|11
1602071400000|2020-10-07 11:50:00|7360.2|7345.2|7360|7345|7360.2|7345.2|7360|7345|2
1602072600000|2020-10-07 12:10:00|7360.1|7345.1|7359|7344|7360.1|7345.1|7359|7344|4
1602072900000|2020-10-07 12:15:00|7359.2|7344.2|7359.2|7344.2|7359.2|7344.2|7359.2|7344.2|1
1602073200000|2020-10-07 12:20:00|7359.3|7344.3|7359.2|7344.2|7359.3|7344.3|7359|7344|3
1602073500000|2020-10-07 12:25:00|7358.8|7343.8|7358.6|7343.6|7358.8|7343.8|7357.6|7342.6|10
1602073800000|2020-10-07 12:30:00|7358.2|7343.2|7359.2|7344.2|7359.2|7344.2|7358.2|7343.2|3
1602074100000|2020-10-07 12:35:00|7359.5|7344.5|7359|7344|7359.5|7344.5|7359|7344|3
1602074400000|2020-10-07 12:40:00|7358.3|7343.3|7358.7|7343.7|7358.8|7343.8|7358.2|7343.2|9
1602074700000|2020-10-07 12:45:00|7358.3|7343.3|7358.4|7343.4|7358.6|7343.6|7357.7|7342.7|10
1602075000000|2020-10-07 12:50:00|7357.6|7342.6|7356.8|7341.8|7357.6|7342.6|7356.6|7341.6|8
1602075600000|2020-10-07 13:00:00|7356.7|7341.7|7356.9|7341.9|7361.6|7341.9|7356.6|7336.6|5
1602076500000|2020-10-07 13:15:00|7357.1|7342.1|7357.1|7342.1|7357.1|7342.1|7357.1|7342.1|1
1602076800000|2020-10-07 13:20:00|7357.3|7342.3|7357.1|7342.1|7357.3|7342.3|7357.1|7342.1|2
1602077100000|2020-10-07 13:25:00|7357.5|7342.5|7357.8|7342.8|7357.8|7342.8|7357.5|7342.5|4
1602077400000|2020-10-07 13:30:00|7357.6|7342.6|7357.8|7342.8|7357.8|7342.8|7357.1|7342.1|54
1602077700000|2020-10-07 13:35:00|7357.9|7342.9|7357.8|7342.8|7358.3|7343.3|7357.8|7342.8|12
1602078000000|2020-10-07 13:40:00|7358.1|7343.1|7358.1|7343.1|7358.1|7343.1|7358.1|7343.1|1
1602078300000|2020-10-07 13:45:00|7358.4|7343.4|7358.8|7343.8|7359.1|7344.1|7356.9|7341.9|16
1602078600000|2020-10-07 13:50:00|7358.6|7343.6|7357.7|7342.7|7358.6|7343.6|7357.7|7342.7|3
1602078900000|2020-10-07 13:55:00|7358.2|7343.2|7359.5|7344.5|7359.5|7344.5|7357.7|7342.7|13
1602079200000|2020-10-07 14:00:00|7360|7345|7359.6|7344.6|7360.9|7345.9|7359.6|7344.6|8
1602079500000|2020-10-07 14:05:00|7359.3|7344.3|7361.1|7346.1|7363.1|7348.1|7359.3|7344.3|43
1602079800000|2020-10-07 14:10:00|7361.3|7346.3|7362.8|7347.8|7363.3|7348.3|7361.3|7346.3|49
1602080100000|2020-10-07 14:15:00|7363.1|7348.1|7360.4|7345.4|7363.1|7348.1|7359.2|7344.2|16
1602080400000|2020-10-07 14:20:00|7360.2|7345.2|7356.9|7341.9|7360.2|7345.2|7356.9|7341.9|26
1602080700000|2020-10-07 14:25:00|7357.3|7342.3|7357.6|7342.6|7357.6|7342.6|7356.9|7341.9|3
1602081000000|2020-10-07 14:30:00|7357.8|7342.8|7357.4|7342.4|7357.9|7342.9|7356.1|7341.1|27
1602081300000|2020-10-07 14:35:00|7357.5|7342.5|7357.1|7342.1|7358|7343|7356.7|7341.7|27
1602081600000|2020-10-07 14:40:00|7357.2|7342.2|7358.7|7343.7|7359.9|7344.9|7357.2|7342.2|47
1602081900000|2020-10-07 14:45:00|7358.6|7343.6|7359.1|7344.1|7360|7345|7358.6|7343.6|21
1602082200000|2020-10-07 14:50:00|7359.2|7344.2|7358.4|7343.4|7359.4|7344.4|7358|7343|16
1602082500000|2020-10-07 14:55:00|7358.5|7343.5|7359.8|7344.8|7359.8|7344.8|7358.4|7343.4|10
1602082800000|2020-10-07 15:00:00|7359.7|7344.7|7359.9|7344.9|7359.9|7344.9|7359.3|7344.3|6
1602083100000|2020-10-07 15:05:00|7359.5|7344.5|7359.9|7344.9|7359.9|7344.9|7359.3|7344.3|5
1602083400000|2020-10-07 15:10:00|7359.7|7344.7|7360.2|7345.2|7360.5|7345.5|7358.2|7343.2|21
1602083700000|2020-10-07 15:15:00|7359.8|7344.8|7357.9|7342.9|7359.9|7344.9|7357.9|7342.9|13
1602084000000|2020-10-07 15:20:00|7358|7343|7358.7|7343.7|7358.9|7343.9|7357.9|7342.9|15
1602084300000|2020-10-07 15:25:00|7358.8|7343.8|7359.3|7344.3|7359.3|7344.3|7358.8|7343.8|9
1602084600000|2020-10-07 15:30:00|7359.6|7344.6|7360.7|7345.7|7361.3|7346.3|7359.6|7344.6|14
1602084900000|2020-10-07 15:35:00|7360.8|7345.8|7360.7|7345.7|7360.8|7345.8|7360.6|7345.6|6
1602085200000|2020-10-07 15:40:00|7360.8|7345.8|7360.9|7345.9|7360.9|7345.9|7360.7|7345.7|3
1602085800000|2020-10-07 15:50:00|7360.7|7345.7|7360.9|7345.9|7361.3|7346.3|7360.7|7345.7|6
1602086100000|2020-10-07 15:55:00|7361|7346|7362.1|7347.1|7362.2|7347.2|7361|7346|113
1602086400000|2020-10-07 16:00:00|7362|7347|7362|7347|7362.2|7347.2|7361.8|7346.8|125
1602086700000|2020-10-07 16:05:00|7361.9|7346.9|7361.3|7346.3|7362.1|7347.1|7361.3|7346.3|19
1602087000000|2020-10-07 16:10:00|7361.2|7346.2|7360.8|7345.8|7361.2|7346.2|7360.8|7345.8|3
1602087300000|2020-10-07 16:15:00|7360.9|7345.9|7362.1|7347.1|7362.1|7347.1|7360.9|7345.9|7
1602087600000|2020-10-07 16:20:00|7362.6|7347.6|7362.6|7347.6|7362.6|7347.6|7362.6|7347.6|1
1602087900000|2020-10-07 16:25:00|7362.8|7347.8|7363.4|7348.4|7363.9|7348.9|7362.8|7347.8|21
1602088200000|2020-10-07 16:30:00|7363.3|7348.3|7363.8|7348.8|7364.4|7349.4|7363.3|7348.3|17
1602088500000|2020-10-07 16:35:00|7364|7349|7361.6|7346.6|7364|7349|7361.6|7346.6|12
1602088800000|2020-10-07 16:40:00|7362|7347|7362.2|7347.2|7363.3|7348.3|7362|7347|14
1602089100000|2020-10-07 16:45:00|7362|7347|7362.6|7347.6|7363.3|7348.3|7362|7347|26
1602089400000|2020-10-07 16:50:00|7362.5|7347.5|7363.3|7348.3|7363.3|7348.3|7362.5|7347.5|4
1602089700000|2020-10-07 16:55:00|7363.2|7348.2|7363|7348|7363.2|7348.2|7363|7348|2
1602090000000|2020-10-07 17:00:00|7363.1|7348.1|7363.8|7348.8|7363.8|7348.8|7362.6|7347.6|13
1602090300000|2020-10-07 17:05:00|7363.6|7348.6|7363.8|7348.8|7363.8|7348.8|7363.6|7348.6|4
1602090600000|2020-10-07 17:10:00|7362.7|7347.7|7362.1|7347.1|7362.7|7347.7|7362.1|7347.1|11
1602090900000|2020-10-07 17:15:00|7361.8|7346.8|7362.4|7347.4|7362.4|7347.4|7361.7|7346.7|7
1602091500000|2020-10-07 17:25:00|7362.6|7347.6|7363.1|7348.1|7363.1|7348.1|7362.6|7347.6|2
1602091800000|2020-10-07 17:30:00|7363.3|7348.3|7363.3|7348.3|7363.3|7348.3|7363.3|7348.3|1
1602092100000|2020-10-07 17:35:00|7363.2|7348.2|7363.1|7348.1|7363.2|7348.2|7363.1|7348.1|2
1602092400000|2020-10-07 17:40:00|7362.9|7347.9|7362.3|7347.3|7362.9|7347.9|7362.3|7347.3|3
1602093000000|2020-10-07 17:50:00|7362.2|7347.2|7361.8|7346.8|7362.2|7347.2|7361.8|7346.8|2
1602093300000|2020-10-07 17:55:00|7362|7347|7363.6|7348.6|7363.6|7348.6|7362|7347|63
1602093600000|2020-10-07 18:00:00|7363.4|7348.4|7363.2|7348.2|7363.4|7348.4|7363.2|7348.2|33
1602093900000|2020-10-07 18:05:00|7363.1|7348.1|7363.2|7348.2|7363.3|7348.3|7363.1|7348.1|40
1602094200000|2020-10-07 18:10:00|7363.3|7348.3|7362.6|7347.6|7363.3|7348.3|7362|7347|19
1602094500000|2020-10-07 18:15:00|7362.4|7347.4|7362.7|7347.7|7362.8|7347.8|7361.9|7346.9|12
1602094800000|2020-10-07 18:20:00|7362.8|7347.8|7362.8|7347.8|7362.8|7347.8|7362.7|7347.7|11
1602095100000|2020-10-07 18:25:00|7362.7|7347.7|7362.8|7347.8|7362.8|7347.8|7362.7|7347.7|6
1602095400000|2020-10-07 18:30:00|7362.7|7347.7|7361.3|7346.3|7362.7|7347.7|7361.3|7346.3|5
1602096000000|2020-10-07 18:40:00|7361.9|7346.9|7362|7347|7362.7|7347.7|7361.9|7346.9|8
1602096600000|2020-10-07 18:50:00|7361.8|7346.8|7361.8|7346.8|7361.8|7346.8|7361.8|7346.8|1
1602096900000|2020-10-07 18:55:00|7361.6|7346.6|7360.8|7345.8|7361.6|7346.6|7360.8|7345.8|3
1602097800000|2020-10-07 19:10:00|7360.6|7345.6|7360.6|7345.6|7360.6|7345.6|7360.6|7345.6|1
1602098100000|2020-10-07 19:15:00|7360.9|7345.9|7362|7347|7362|7347|7360.9|7345.9|5
1602098400000|2020-10-07 19:20:00|7362.3|7347.3|7363.3|7348.3|7363.4|7348.4|7362.3|7347.3|7
1602098700000|2020-10-07 19:25:00|7363.6|7348.6|7364|7349|7364|7349|7363.6|7348.6|2
1602099000000|2020-10-07 19:30:00|7363.9|7348.9|7363.8|7348.8|7363.9|7348.9|7363.8|7348.8|2
1602099300000|2020-10-07 19:35:00|7363.9|7348.9|7362.3|7347.3|7364.4|7349.4|7362.3|7347.3|20
1602099600000|2020-10-07 19:40:00|7362.2|7347.2|7361.8|7346.8|7362.2|7347.2|7361.8|7346.8|4
1602099900000|2020-10-07 19:45:00|7362.6|7347.6|7362.6|7347.6|7362.6|7347.6|7362.6|7347.6|1
1602124200000|2020-10-08 02:30:00|7370.1|7345.1|7370.1|7345.1|7370.2|7345.2|7370.1|7345.1|3
1602127500000|2020-10-08 03:25:00|7369.9|7344.9|7369.8|7344.8|7369.9|7344.9|7369.8|7344.8|2
1602127800000|2020-10-08 03:30:00|7369.1|7344.1|7365.2|7350.2|7370.1|7351.1|7363.6|7344.1|145
1602128100000|2020-10-08 03:35:00|7365.1|7350.1|7364.8|7349.8|7365.1|7350.1|7363.9|7348.9|84
1602128400000|2020-10-08 03:40:00|7364.7|7349.7|7364.7|7349.7|7364.9|7349.9|7364.3|7349.3|51
1602128700000|2020-10-08 03:45:00|7364.8|7349.8|7363.3|7348.3|7364.8|7349.8|7362.4|7347.4|39
1602129000000|2020-10-08 03:50:00|7363.4|7348.4|7363.2|7348.2|7363.8|7348.8|7363|7348|37
1602129300000|2020-10-08 03:55:00|7363.3|7348.3|7362.7|7347.7|7363.4|7348.4|7362.6|7347.6|19
1602129600000|2020-10-08 04:00:00|7362.6|7347.6|7362.8|7347.8|7363.3|7348.3|7362.6|7347.6|16
1602129900000|2020-10-08 04:05:00|7362.7|7347.7|7361.2|7346.2|7363.1|7348.1|7360.4|7345.4|53
1602130200000|2020-10-08 04:10:00|7361.4|7346.4|7359.2|7344.2|7361.6|7346.6|7359.2|7344.2|37
1602130500000|2020-10-08 04:15:00|7359.3|7344.3|7356.6|7341.6|7360.4|7345.4|7356|7341|68
1602130800000|2020-10-08 04:20:00|7356.8|7341.8|7356|7341|7357.4|7342.4|7353|7338|91
1602131100000|2020-10-08 04:25:00|7356.1|7341.1|7358|7343|7358.2|7343.2|7355.5|7340.5|62
1602131400000|2020-10-08 04:30:00|7357.9|7342.9|7361.8|7346.8|7363.2|7348.2|7356.3|7341.3|209
1602131700000|2020-10-08 04:35:00|7363|7348|7362.7|7347.7|7363|7348|7361.6|7346.6|52
1602132000000|2020-10-08 04:40:00|7362.8|7347.8|7358.8|7343.8|7362.8|7347.8|7358|7343|73
1602132300000|2020-10-08 04:45:00|7358.7|7343.7|7358.2|7343.2|7359.9|7344.9|7357.7|7342.7|87
1602132600000|2020-10-08 04:50:00|7358.1|7343.1|7356.8|7341.8|7358.1|7343.1|7356|7341|87
1602132900000|2020-10-08 04:55:00|7356.7|7341.7|7351.7|7336.7|7357.3|7342.3|7351.1|7336.1|123
1602133200000|2020-10-08 05:00:00|7351.8|7336.8|7359.7|7344.7|7359.7|7344.7|7350.9|7335.9|144
1602133500000|2020-10-08 05:05:00|7359.6|7344.6|7359|7344|7359.7|7344.7|7357.3|7342.3|114
1602133800000|2020-10-08 05:10:00|7358.9|7343.9|7360.1|7345.1|7360.1|7345.1|7358.6|7343.6|95
1602134100000|2020-10-08 05:15:00|7360|7345|7360.1|7345.1|7360.8|7345.8|7359.3|7344.3|44
1602134400000|2020-10-08 05:20:00|7359.5|7344.5|7359.2|7344.2|7360.3|7345.3|7359.1|7344.1|44
1602134700000|2020-10-08 05:25:00|7359.3|7344.3|7361.3|7346.3|7362|7347|7358.9|7343.9|61
1602135000000|2020-10-08 05:30:00|7361.5|7346.5|7360.8|7345.8|7361.7|7346.7|7359.5|7344.5|47
1602135300000|2020-10-08 05:35:00|7360.9|7345.9|7358.7|7343.7|7361.1|7346.1|7358.7|7343.7|66
1602135600000|2020-10-08 05:40:00|7358.8|7343.8|7356.1|7341.1|7358.8|7343.8|7356.1|7341.1|63
1602135900000|2020-10-08 05:45:00|7356.5|7341.5|7356.3|7341.3|7357.2|7342.2|7355.8|7340.8|44
1602136200000|2020-10-08 05:50:00|7356.4|7341.4|7357.2|7342.2|7357.5|7342.5|7356.3|7341.3|50
1602136500000|2020-10-08 05:55:00|7357.3|7342.3|7359.6|7344.6|7360.1|7345.1|7357|7342|74
1602136800000|2020-10-08 06:00:00|7359.4|7344.4|7359|7344|7360.3|7345.3|7358.5|7343.5|84
1602137100000|2020-10-08 06:05:00|7358.9|7343.9|7360.3|7345.3|7360.8|7345.8|7358.9|7343.9|62
1602137400000|2020-10-08 06:10:00|7360.4|7345.4|7358.8|7343.8|7360.6|7345.6|7358|7343|54
1602137700000|2020-10-08 06:15:00|7359|7344|7360.7|7345.7|7360.9|7345.9|7358.9|7343.9|80
1602138000000|2020-10-08 06:20:00|7360.8|7345.8|7360.1|7345.1|7361.7|7346.7|7359.8|7344.8|36
1602138300000|2020-10-08 06:25:00|7360|7345|7358.5|7343.5|7360.5|7345.5|7358.5|7343.5|65
1602138600000|2020-10-08 06:30:00|7358.3|7343.3|7358.7|7343.7|7359.8|7344.8|7358.3|7343.3|55
1602138900000|2020-10-08 06:35:00|7358.6|7343.6|7357.3|7342.3|7358.6|7343.6|7356.3|7341.3|112
1602139200000|2020-10-08 06:40:00|7357.4|7342.4|7356.2|7341.2|7357.5|7342.5|7355.9|7340.9|46
1602139500000|2020-10-08 06:45:00|7356.3|7341.3|7352.6|7337.6|7356.6|7341.6|7351.7|7336.7|88
1602139800000|2020-10-08 06:50:00|7352.8|7337.8|7354.8|7339.8|7356.5|7341.5|7352.5|7337.5|79
1602140100000|2020-10-08 06:55:00|7354.7|7339.7|7355.5|7340.5|7356.4|7341.4|7354.5|7339.5|64
1602140400000|2020-10-08 07:00:00|7355.4|7340.4|7357.6|7342.6|7357.7|7342.7|7354.6|7339.6|64
1602140700000|2020-10-08 07:05:00|7357.5|7342.5|7357.1|7342.1|7357.7|7342.7|7356.6|7341.6|54
1602141000000|2020-10-08 07:10:00|7357.3|7342.3|7359.3|7344.3|7359.3|7344.3|7357.3|7342.3|26
1602141300000|2020-10-08 07:15:00|7359.4|7344.4|7358|7343|7359.4|7344.4|7357.2|7342.2|49
1602141600000|2020-10-08 07:20:00|7357.9|7342.9|7355.8|7340.8|7358.3|7343.3|7355.7|7340.7|66
1602141900000|2020-10-08 07:25:00|7355.9|7340.9|7353.3|7338.3|7355.9|7340.9|7352.7|7337.7|87
1602142200000|2020-10-08 07:30:00|7353.6|7338.6|7351.7|7336.7|7354.1|7339.1|7351.1|7336.1|114
1602142500000|2020-10-08 07:35:00|7351.6|7336.6|7350.5|7335.5|7352.1|7337.1|7350.2|7335.2|140
1602142800000|2020-10-08 07:40:00|7350.6|7335.6|7354.2|7339.2|7354.4|7339.4|7350.5|7335.5|55
1602143100000|2020-10-08 07:45:00|7354.3|7339.3|7355.7|7340.7|7357.4|7342.4|7354.3|7339.3|123
1602143400000|2020-10-08 07:50:00|7355.6|7340.6|7354.8|7339.8|7355.7|7340.7|7354.7|7339.7|33
1602143700000|2020-10-08 07:55:00|7354.9|7339.9|7353.8|7338.8|7355.1|7340.1|7353.8|7338.8|35
1602144000000|2020-10-08 08:00:00|7354.2|7339.2|7355.2|7340.2|7355.2|7340.2|7353.4|7338.4|42
1602144300000|2020-10-08 08:05:00|7355.4|7340.4|7355.1|7340.1|7355.5|7340.5|7354.7|7339.7|39
1602144600000|2020-10-08 08:10:00|7355.3|7340.3|7354.9|7339.9|7355.3|7340.3|7354.7|7339.7|32
1602144900000|2020-10-08 08:15:00|7354.8|7339.8|7353|7338|7354.9|7339.9|7353|7338|38
1602145200000|2020-10-08 08:20:00|7353.7|7338.7|7350.5|7335.5|7353.7|7338.7|7350.4|7335.4|59
1602145500000|2020-10-08 08:25:00|7350.4|7335.4|7352.3|7337.3|7352.7|7337.7|7348.7|7333.7|93
1602145800000|2020-10-08 08:30:00|7352.2|7337.2|7351.7|7336.7|7352.2|7337.2|7350.6|7335.6|76
1602146100000|2020-10-08 08:35:00|7351.6|7336.6|7352.1|7337.1|7352.4|7337.4|7351.6|7336.6|19
1602146400000|2020-10-08 08:40:00|7352.2|7337.2|7352.2|7337.2|7352.7|7337.7|7352|7337|18
1602146700000|2020-10-08 08:45:00|7352.5|7337.5|7352.6|7337.6|7352.6|7337.6|7352.3|7337.3|10
1602147000000|2020-10-08 08:50:00|7352.4|7337.4|7352.6|7337.6|7352.8|7337.8|7352.3|7337.3|10
1602147300000|2020-10-08 08:55:00|7352.3|7337.3|7352.3|7337.3|7352.3|7337.3|7351.9|7336.9|9
1602147600000|2020-10-08 09:00:00|7352.1|7337.1|7352.4|7337.4|7352.4|7337.4|7352.1|7337.1|3
1602147900000|2020-10-08 09:05:00|7352.1|7337.1|7352|7337|7352.1|7337.1|7351.5|7336.5|12
1602148200000|2020-10-08 09:10:00|7351.9|7336.9|7352.4|7337.4|7352.4|7337.4|7351.9|7336.9|5
1602148500000|2020-10-08 09:15:00|7352.7|7337.7|7352.2|7337.2|7352.7|7337.7|7352.1|7337.1|6
1602149400000|2020-10-08 09:30:00|7352.3|7337.3|7353|7338|7353.1|7338.1|7352.2|7337.2|15
1602149700000|2020-10-08 09:35:00|7353.1|7338.1|7353.3|7338.3|7353.5|7338.5|7352.9|7337.9|24
1602150000000|2020-10-08 09:40:00|7353.4|7338.4|7353|7338|7354.4|7339.4|7353|7338|28
1602150300000|2020-10-08 09:45:00|7353.1|7338.1|7354.2|7339.2|7354.2|7339.2|7352.9|7337.9|26
1602150600000|2020-10-08 09:50:00|7354.4|7339.4|7355.1|7340.1|7355.2|7340.2|7354.1|7339.1|43
1602150900000|2020-10-08 09:55:00|7355.2|7340.2|7354.8|7339.8|7355.2|7340.2|7354.8|7339.8|37
1602151200000|2020-10-08 10:00:00|7354.3|7339.3|7354.7|7339.7|7355.6|7340.6|7353.7|7338.7|28
1602151800000|2020-10-08 10:10:00|7354.5|7339.5|7352.9|7337.9|7354.6|7339.6|7352.9|7337.9|31
1602152100000|2020-10-08 10:15:00|7353|7338|7353.3|7338.3|7354.4|7339.4|7352.9|7337.9|16
1602152700000|2020-10-08 10:25:00|7353|7338|7353.5|7338.5|7353.5|7338.5|7352.9|7337.9|22
1602153000000|2020-10-08 10:30:00|7353.6|7338.6|7352.9|7337.9|7353.7|7338.7|7352.1|7337.1|28
1602153300000|2020-10-08 10:35:00|7352.5|7337.5|7352.2|7337.2|7352.9|7337.9|7352.2|7337.2|15
1602153600000|2020-10-08 10:40:00|7352|7337|7351.9|7336.9|7352|7337|7351.6|7336.6|7
1602153900000|2020-10-08 10:45:00|7352.4|7337.4|7352.6|7337.6|7352.6|7337.6|7352.4|7337.4|2
1602154500000|2020-10-08 10:55:00|7353.4|7338.4|7354.3|7339.3|7354.3|7339.3|7353.4|7338.4|8
1602154800000|2020-10-08 11:00:00|7354.1|7339.1|7354.3|7339.3|7354.4|7339.4|7353.9|7338.9|11
1602155100000|2020-10-08 11:05:00|7354.7|7339.7|7354.7|7339.7|7355.1|7340.1|7354.6|7339.6|8
1602155400000|2020-10-08 11:10:00|7354.8|7339.8|7354.9|7339.9|7355|7340|7354.6|7339.6|7
1602155700000|2020-10-08 11:15:00|7355.3|7340.3|7355.3|7340.3|7355.4|7340.4|7354.8|7339.8|16
1602156000000|2020-10-08 11:20:00|7355.4|7340.4|7355.3|7340.3|7355.4|7340.4|7355.2|7340.2|4
1602156300000|2020-10-08 11:25:00|7355.1|7340.1|7355.4|7340.4|7355.4|7340.4|7354.9|7339.9|7
1602156600000|2020-10-08 11:30:00|7355.1|7340.1|7355.3|7340.3|7355.4|7340.4|7355|7340|4
1602156900000|2020-10-08 11:35:00|7355.4|7340.4|7355.3|7340.3|7355.4|7340.4|7355.3|7340.3|2
1602157500000|2020-10-08 11:45:00|7355.6|7340.6|7355.5|7340.5|7355.6|7340.6|7355.5|7340.5|2
1602157800000|2020-10-08 11:50:00|7355.4|7340.4|7355.5|7340.5|7355.5|7340.5|7355.4|7340.4|4
1602158400000|2020-10-08 12:00:00|7355.4|7340.4|7355.6|7340.6|7355.7|7340.7|7355.4|7340.4|3
1602158700000|2020-10-08 12:05:00|7355.8|7340.8|7357.2|7342.2|7357.2|7342.2|7355.8|7340.8|6
1602159300000|2020-10-08 12:15:00|7357.7|7342.7|7356.7|7341.7|7357.7|7342.7|7355.3|7340.3|18
1602159600000|2020-10-08 12:20:00|7356.1|7341.1|7356.3|7341.3|7356.3|7341.3|7356|7341|7
1602159900000|2020-10-08 12:25:00|7356.2|7341.2|7356.3|7341.3|7356.3|7341.3|7356|7341|5
1602160200000|2020-10-08 12:30:00|7356|7341|7358.6|7343.6|7364.2|7345.7|7356|7337.7|20
1602160500000|2020-10-08 12:35:00|7359.5|7344.5|7358.9|7343.9|7364.4|7345.7|7358.8|7339|16
1602161100000|2020-10-08 12:45:00|7358.7|7343.7|7358.6|7343.6|7358.7|7343.7|7358.6|7343.6|2
1602161700000|2020-10-08 12:55:00|7358.4|7343.4|7358.2|7343.2|7362|7343.4|7358.2|7337|5
1602162000000|2020-10-08 13:00:00|7358.4|7343.4|7365.4|7340.4|7365.6|7344.8|7358.1|7337.5|20
1602162300000|2020-10-08 13:05:00|7365.3|7340.3|7363.3|7348.3|7367.2|7348.3|7362|7340.3|20
1602162600000|2020-10-08 13:10:00|7363.8|7348.8|7363.1|7348.1|7364.2|7349.2|7362.3|7347.3|26
1602162900000|2020-10-08 13:15:00|7362.9|7347.9|7362.1|7347.1|7362.9|7347.9|7362.1|7347.1|5
1602163200000|2020-10-08 13:20:00|7361.9|7346.9|7361.1|7346.1|7362.2|7347.2|7361.1|7346.1|7
1602163500000|2020-10-08 13:25:00|7361.3|7346.3|7361.3|7346.3|7361.3|7346.3|7361.3|7346.3|1
1602163800000|2020-10-08 13:30:00|7361.4|7346.4|7360|7345|7361.4|7346.4|7359.9|7344.9|16
1602164100000|2020-10-08 13:35:00|7360.1|7345.1|7360|7345|7360.9|7345.9|7360|7345|5
1602164400000|2020-10-08 13:40:00|7359.8|7344.8|7361.1|7346.1|7361.1|7346.1|7359.6|7344.6|11
1602164700000|2020-10-08 13:45:00|7361.3|7346.3|7361.3|7346.3|7361.3|7346.3|7361.3|7346.3|1
1602165000000|2020-10-08 13:50:00|7361.2|7346.2|7361.1|7346.1|7361.3|7346.3|7361.1|7346.1|7
1602165300000|2020-10-08 13:55:00|7360.8|7345.8|7360.8|7345.8|7360.8|7345.8|7360.8|7345.8|1
1602165600000|2020-10-08 14:00:00|7361.4|7346.4|7362|7347|7362|7347|7360.8|7345.8|18
1602165900000|2020-10-08 14:05:00|7361.9|7346.9|7364|7349|7364|7349|7361.9|7346.9|16
1602166200000|2020-10-08 14:10:00|7364.1|7349.1|7364.2|7349.2|7364.3|7349.3|7364.1|7349.1|3
1602166500000|2020-10-08 14:15:00|7365.5|7350.5|7365.6|7350.6|7365.8|7350.8|7365.2|7350.2|9
1602166800000|2020-10-08 14:20:00|7365.5|7350.5|7369.3|7344.3|7369.8|7350.6|7364.9|7344.2|31
1602167100000|2020-10-08 14:25:00|7369.4|7344.4|7365.2|7350.2|7370.1|7350.8|7365.2|7344.3|30
1602167400000|2020-10-08 14:30:00|7364|7349|7368.9|7343.9|7368.9|7349.8|7363|7343.8|15
1602167700000|2020-10-08 14:35:00|7369|7344|7368.7|7343.7|7369.1|7344.1|7368.7|7343.7|15
1602168000000|2020-10-08 14:40:00|7363.8|7348.8|7368.4|7343.4|7368.5|7348.9|7362.1|7343.4|9
1602168300000|2020-10-08 14:45:00|7368.6|7343.6|7363.2|7348.2|7368.6|7348.8|7363.2|7343.6|6
1602168600000|2020-10-08 14:50:00|7363.1|7348.1|7361|7346|7365.6|7348.1|7360|7340.6|13
1602168900000|2020-10-08 14:55:00|7360.9|7345.9|7361.8|7346.8|7361.8|7346.8|7360.9|7345.9|6
1602169200000|2020-10-08 15:00:00|7366.9|7341.9|7367.3|7342.3|7367.3|7342.3|7366.8|7341.8|19
1602169500000|2020-10-08 15:05:00|7367.1|7342.1|7361.8|7346.8|7367.5|7347.2|7361.8|7341.8|17
1602170400000|2020-10-08 15:20:00|7361.7|7346.7|7361.8|7346.8|7361.8|7346.8|7361.7|7346.7|2
1602170700000|2020-10-08 15:25:00|7362.1|7347.1|7362.3|7347.3|7362.3|7347.3|7362.1|7347.1|21
1602171000000|2020-10-08 15:30:00|7368|7343|7367.8|7342.8|7368.1|7343.1|7367.7|7342.7|7
1602171300000|2020-10-08 15:35:00|7367.7|7342.7|7367.6|7342.6|7367.9|7342.9|7367.4|7342.4|32
1602171600000|2020-10-08 15:40:00|7367.5|7342.5|7362.2|7347.2|7367.6|7347.5|7362|7342|10
1602171900000|2020-10-08 15:45:00|7362.4|7347.4|7362.2|7347.2|7362.4|7347.4|7362.2|7347.2|4
1602172200000|2020-10-08 15:50:00|7362.5|7347.5|7362.6|7347.6|7362.6|7347.6|7362.5|7347.5|2
1602172500000|2020-10-08 15:55:00|7362.5|7347.5|7362.5|7347.5|7362.5|7347.5|7362.5|7347.5|1
1602172800000|2020-10-08 16:00:00|7362.7|7347.7|7362.5|7347.5|7362.7|7347.7|7362.5|7347.5|4
1602173100000|2020-10-08 16:05:00|7362.4|7347.4|7362.4|7347.4|7362.4|7347.4|7362.4|7347.4|1
1602174000000|2020-10-08 16:20:00|7362.1|7347.1|7361.7|7346.7|7362.2|7347.2|7361.5|7346.5|13
1602175800000|2020-10-08 16:50:00|7361.5|7346.5|7361.5|7346.5|7361.5|7346.5|7361.5|7346.5|1
1602176100000|2020-10-08 16:55:00|7361.6|7346.6|7361.8|7346.8|7361.8|7346.8|7361.5|7346.5|3
1602176400000|2020-10-08 17:00:00|7361.7|7346.7|7361.8|7346.8|7361.8|7346.8|7361.7|7346.7|2
1602177900000|2020-10-08 17:25:00|7361.5|7346.5|7361|7346|7361.5|7346.5|7360.9|7345.9|8
1602178200000|2020-10-08 17:30:00|7361.2|7346.2|7361.4|7346.4|7361.4|7346.4|7360.9|7345.9|6
1602178500000|2020-10-08 17:35:00|7361.7|7346.7|7366.8|7341.8|7366.8|7346.9|7360.2|7341.8|13
1602178800000|2020-10-08 17:40:00|7366.9|7341.9|7367.1|7342.1|7367.2|7342.2|7366.9|7341.9|8
1602179100000|2020-10-08 17:45:00|7367.2|7342.2|7367.1|7342.1|7367.3|7342.3|7367.1|7342.1|16
1602179400000|2020-10-08 17:50:00|7367.2|7342.2|7360.8|7345.8|7367.2|7346|7360.7|7341.1|7
1602179700000|2020-10-08 17:55:00|7361|7346|7361.3|7346.3|7361.3|7346.3|7361|7346|4
1602180000000|2020-10-08 18:00:00|7361.6|7346.6|7361.6|7346.6|7361.6|7346.6|7361.6|7346.6|1
1602180300000|2020-10-08 18:05:00|7361.2|7346.2|7361.1|7346.1|7361.2|7346.2|7361.1|7346.1|2
1602180600000|2020-10-08 18:10:00|7361.4|7346.4|7367.1|7342.1|7367.1|7346.8|7361.4|7341.9|7
1602181500000|2020-10-08 18:25:00|7367.5|7342.5|7367.6|7342.6|7367.6|7342.6|7367.4|7342.4|3
1602182400000|2020-10-08 18:40:00|7361.8|7346.8|7361.6|7346.6|7361.8|7346.8|7361.5|7346.5|4
1602183300000|2020-10-08 18:55:00|7360|7345|7361.2|7346.2|7361.2|7346.2|7360|7345|5
1602183600000|2020-10-08 19:00:00|7361.1|7346.1|7361.8|7346.8|7361.8|7346.8|7361.1|7346.1|4
1602183900000|2020-10-08 19:05:00|7361.5|7346.5|7361.2|7346.2|7361.5|7346.5|7361.1|7346.1|5
1602184200000|2020-10-08 19:10:00|7361.1|7346.1|7360|7345|7361.1|7346.1|7359.7|7344.7|16
1602185100000|2020-10-08 19:25:00|7359.9|7344.9|7357.8|7342.8|7359.9|7344.9|7357.6|7342.6|6
1602186600000|2020-10-08 19:50:00|7358|7343|7364.3|7339.3|7364.3|7343.4|7357.6|7339.3|15
1602186900000|2020-10-08 19:55:00|7363.6|7338.6|7358.9|7343.9|7363.6|7344.2|7358.9|7338.6|5
1602210600000|2020-10-09 02:30:00|7354.4|7329.4|7354.4|7329.4|7354.4|7329.4|7354.4|7329.4|1
1602210900000|2020-10-09 02:35:00|7354.6|7329.6|7354.9|7329.9|7354.9|7329.9|7354.6|7329.6|2
1602211200000|2020-10-09 02:40:00|7355.4|7330.4|7355.8|7330.8|7356.5|7331.5|7355.3|7330.3|6
1602211800000|2020-10-09 02:50:00|7354.8|7329.8|7353.5|7328.5|7354.9|7329.9|7353.5|7328.5|7
1602212100000|2020-10-09 02:55:00|7353|7328|7350.2|7325.2|7353|7328|7350.2|7325.2|16
1602212400000|2020-10-09 03:00:00|7349.9|7324.9|7347.9|7322.9|7349.9|7324.9|7347.9|7322.9|18
1602212700000|2020-10-09 03:05:00|7347.5|7322.5|7346.4|7321.4|7347.5|7322.5|7345.2|7320.2|12
1602213000000|2020-10-09 03:10:00|7346.6|7321.6|7346.4|7321.4|7346.7|7321.7|7345.2|7320.2|7
1602213300000|2020-10-09 03:15:00|7346.7|7321.7|7345.8|7320.8|7346.9|7321.9|7344.9|7319.9|16
1602213600000|2020-10-09 03:20:00|7345.7|7320.7|7345.8|7320.8|7345.9|7325.2|7340.2|7318.7|30
1602213900000|2020-10-09 03:25:00|7345.7|7320.7|7345.8|7320.8|7346|7321|7345.4|7320.4|13
1602214200000|2020-10-09 03:30:00|7345.9|7320.9|7342.4|7327.4|7347.5|7327.9|7342.1|7320.8|219
1602214500000|2020-10-09 03:35:00|7342.5|7327.5|7349.8|7324.8|7350.2|7327.8|7342.4|7323.7|68
1602214800000|2020-10-09 03:40:00|7349.6|7324.6|7348.9|7323.9|7349.6|7324.6|7346.2|7321.2|58
1602215100000|2020-10-09 03:45:00|7349|7324|7347.2|7322.2|7349.7|7327.9|7342|7322.1|90
1602215400000|2020-10-09 03:50:00|7347.1|7322.1|7341.7|7326.7|7347.2|7327.4|7341.7|7322.1|18
1602215700000|2020-10-09 03:55:00|7346.5|7321.5|7346.9|7321.9|7347.4|7322.4|7346.1|7321.1|48
1602216000000|2020-10-09 04:00:00|7346.8|7321.8|7347.8|7322.8|7347.8|7327.3|7341.9|7321.8|42
1602216300000|2020-10-09 04:05:00|7347.6|7322.6|7342|7327|7347.9|7327|7341.9|7320.9|51
1602216600000|2020-10-09 04:10:00|7342.1|7327.1|7348.1|7323.1|7348.7|7327.4|7342.1|7321.7|39
1602216900000|2020-10-09 04:15:00|7348|7323|7342.6|7327.6|7348.9|7329.1|7342.4|7321.9|55
1602217200000|2020-10-09 04:20:00|7342.5|7327.5|7347.8|7322.8|7347.9|7328|7342.5|7322.7|16
1602217500000|2020-10-09 04:25:00|7347.6|7322.6|7343.1|7328.1|7347.9|7328.1|7342.5|7322.3|28
1602217800000|2020-10-09 04:30:00|7343|7328|7346|7331|7346.4|7331.4|7343|7328|65
1602218100000|2020-10-09 04:35:00|7345.8|7330.8|7345.4|7330.4|7346.2|7331.2|7343.4|7328.4|49
1602218400000|2020-10-09 04:40:00|7350|7325|7334.3|7319.3|7350|7329.8|7334|7319|108
1602218700000|2020-10-09 04:45:00|7334.6|7319.6|7337.7|7322.7|7339|7324|7331.5|7312.9|239
1602219000000|2020-10-09 04:50:00|7337.9|7322.9|7337.4|7322.4|7343.4|7325.7|7335.5|7317.4|97
1602219300000|2020-10-09 04:55:00|7337.7|7322.7|7335.2|7320.2|7340.1|7325.1|7335.2|7320.2|117
1602219600000|2020-10-09 05:00:00|7335.3|7320.3|7330.4|7315.4|7339.5|7320.9|7325.7|7306.2|207
1602219900000|2020-10-09 05:05:00|7330.1|7315.1|7329.9|7314.9|7338.5|7318.9|7329.3|7309.3|132
1602220200000|2020-10-09 05:10:00|7330|7315|7331.4|7316.4|7331.6|7316.6|7328.8|7313.8|111
1602220500000|2020-10-09 05:15:00|7331.3|7316.3|7338.7|7323.7|7339.6|7324.6|7330.8|7315.8|138
1602220800000|2020-10-09 05:20:00|7338.8|7323.8|7341.4|7326.4|7342.2|7327.2|7338.8|7323.8|154
1602221100000|2020-10-09 05:25:00|7341.5|7326.5|7343|7328|7343.1|7328.1|7341|7326|71
1602221400000|2020-10-09 05:30:00|7343.1|7328.1|7342.1|7327.1|7344.7|7329.7|7342.1|7327.1|118
1602221700000|2020-10-09 05:35:00|7342.2|7327.2|7342.9|7327.9|7343.7|7328.7|7342|7327|80
1602222000000|2020-10-09 05:40:00|7343|7328|7341.2|7326.2|7343.3|7328.3|7341.2|7326.2|89
1602222300000|2020-10-09 05:45:00|7341.3|7326.3|7343.1|7328.1|7344.1|7329.1|7341.3|7326.3|80
1602222600000|2020-10-09 05:50:00|7343.2|7328.2|7343.9|7328.9|7344.8|7329.8|7343.2|7328.2|61
1602222900000|2020-10-09 05:55:00|7343.8|7328.8|7339.8|7324.8|7343.8|7328.8|7339.8|7324.8|76
1602223200000|2020-10-09 06:00:00|7339.7|7324.7|7341.5|7326.5|7342.1|7327.1|7339.2|7324.2|83
1602223500000|2020-10-09 06:05:00|7342|7327|7343.6|7328.6|7344.2|7329.2|7341.6|7326.6|69
1602223800000|2020-10-09 06:10:00|7343.7|7328.7|7344.2|7329.2|7344.5|7329.5|7342.9|7327.9|98
1602224100000|2020-10-09 06:15:00|7344.1|7329.1|7344.6|7329.6|7345.3|7330.3|7343.7|7328.7|33
1602224400000|2020-10-09 06:20:00|7344.5|7329.5|7344|7329|7344.5|7329.5|7343.1|7328.1|50
1602224700000|2020-10-09 06:25:00|7343.9|7328.9|7345.7|7330.7|7345.7|7330.7|7343.8|7328.8|65
1602225000000|2020-10-09 06:30:00|7345.6|7330.6|7351.2|7336.2|7353|7338|7345.6|7330.6|252
1602225300000|2020-10-09 06:35:00|7351.4|7336.4|7349|7334|7351.4|7336.4|7349|7334|112
1602225600000|2020-10-09 06:40:00|7349.1|7334.1|7348.3|7333.3|7349.5|7334.5|7347.7|7332.7|97
1602225900000|2020-10-09 06:45:00|7348.5|7333.5|7349.3|7334.3|7350.2|7335.2|7348.3|7333.3|89
1602226200000|2020-10-09 06:50:00|7349.6|7334.6|7350.1|7335.1|7351|7336|7349.5|7334.5|60
1602226500000|2020-10-09 06:55:00|7349.9|7334.9|7349.8|7334.8|7350.6|7335.6|7349.5|7334.5|48
1602226800000|2020-10-09 07:00:00|7350|7335|7344.7|7329.7|7350.4|7335.4|7344.4|7329.4|83
1602227100000|2020-10-09 07:05:00|7344.8|7329.8|7344.5|7329.5|7346|7331|7343.8|7328.8|104
1602227400000|2020-10-09 07:10:00|7344.3|7329.3|7342|7327|7344.5|7329.5|7340.3|7325.3|95
1602227700000|2020-10-09 07:15:00|7342.1|7327.1|7342.7|7327.7|7342.7|7327.7|7341|7326|72
1602228000000|2020-10-09 07:20:00|7342.8|7327.8|7343.8|7328.8|7344.3|7329.3|7342.7|7327.7|83
1602228300000|2020-10-09 07:25:00|7343.7|7328.7|7341.5|7326.5|7345.8|7330.8|7341.3|7326.3|131
1602228600000|2020-10-09 07:30:00|7341.6|7326.6|7343.2|7328.2|7344.3|7329.3|7335.9|7320.9|139
1602228900000|2020-10-09 07:35:00|7342.8|7327.8|7342.8|7327.8|7343.4|7328.4|7341.5|7326.5|54
1602229200000|2020-10-09 07:40:00|7342.7|7327.7|7341.6|7326.6|7344.3|7329.3|7340.9|7325.9|73
1602229500000|2020-10-09 07:45:00|7341.7|7326.7|7338.9|7323.9|7342.9|7327.9|7338.7|7323.7|62
1602229800000|2020-10-09 07:50:00|7339.3|7324.3|7340.7|7325.7|7342.9|7327.9|7338.9|7323.9|85
1602230100000|2020-10-09 07:55:00|7340.3|7325.3|7339.7|7324.7|7340.9|7325.9|7339.3|7324.3|59
1602230400000|2020-10-09 08:00:00|7339.8|7324.8|7340.2|7325.2|7340.7|7325.7|7335.5|7320.5|162
1602230700000|2020-10-09 08:05:00|7340.3|7325.3|7338.2|7323.2|7340.3|7325.3|7335.4|7320.4|164
1602231000000|2020-10-09 08:10:00|7338|7323|7343|7328|7343|7328|7338|7323|92
1602231300000|2020-10-09 08:15:00|7342.3|7327.3|7342.3|7327.3|7343|7328|7341.1|7326.1|47
1602231600000|2020-10-09 08:20:00|7341.9|7326.9|7341.4|7326.4|7342.6|7327.6|7340.8|7325.8|44
1602231900000|2020-10-09 08:25:00|7341.7|7326.7|7340.5|7325.5|7342.7|7327.7|7339.6|7324.6|89
1602232200000|2020-10-09 08:30:00|7340.3|7325.3|7341.6|7326.6|7342.4|7327.4|7340.1|7325.1|38
1602232500000|2020-10-09 08:35:00|7341.8|7326.8|7339.8|7324.8|7341.8|7326.8|7339.6|7324.6|12
1602232800000|2020-10-09 08:40:00|7340|7325|7340.8|7325.8|7340.8|7325.8|7339|7324|63
1602233100000|2020-10-09 08:45:00|7340.9|7325.9|7341.2|7326.2|7341.2|7326.2|7340|7325|37
1602233400000|2020-10-09 08:50:00|7341|7326|7341.2|7326.2|7341.2|7326.2|7340.8|7325.8|28
1602233700000|2020-10-09 08:55:00|7341|7326|7339.6|7324.6|7341.4|7326.4|7339.3|7324.3|53
1602234000000|2020-10-09 09:00:00|7339.2|7324.2|7339.8|7324.8|7340|7325|7337.5|7322.5|43
1602234300000|2020-10-09 09:05:00|7339.6|7324.6|7338.4|7323.4|7339.8|7324.8|7338.2|7323.2|39
1602234600000|2020-10-09 09:10:00|7338.3|7323.3|7337.3|7322.3|7339.4|7324.4|7337.2|7322.2|34
1602234900000|2020-10-09 09:15:00|7337.2|7322.2|7339|7324|7339.4|7324.4|7337.2|7322.2|35
1602235200000|2020-10-09 09:20:00|7339.2|7324.2|7339.2|7324.2|7340.2|7325.2|7339|7324|27
1602235500000|2020-10-09 09:25:00|7339.4|7324.4|7340.2|7325.2|7340.4|7325.4|7339.4|7324.4|19
1602235800000|2020-10-09 09:30:00|7340.4|7325.4|7341.6|7326.6|7341.6|7326.6|7340|7325|29
1602236100000|2020-10-09 09:35:00|7341.3|7326.3|7340.3|7325.3|7341.3|7326.3|7340.3|7325.3|10
1602236400000|2020-10-09 09:40:00|7340.6|7325.6|7338.6|7323.6|7341.6|7326.6|7338.6|7323.6|40
1602236700000|2020-10-09 09:45:00|7338.8|7323.8|7340|7325|7340|7325|7338.6|7323.6|47
1602237000000|2020-10-09 09:50:00|7340.1|7325.1|7340|7325|7340.3|7325.3|7339.8|7324.8|13
1602237300000|2020-10-09 09:55:00|7340.1|7325.1|7341.6|7326.6|7341.8|7326.8|7339.7|7324.7|58
1602237600000|2020-10-09 10:00:00|7341.8|7326.8|7341.7|7326.7|7343|7328|7341.6|7326.6|48
1602237900000|2020-10-09 10:05:00|7341.5|7326.5|7334.9|7319.9|7341.7|7326.7|7334.6|7319.6|104
1602238200000|2020-10-09 10:10:00|7334.4|7319.4|7338.9|7323.9|7339.1|7324.1|7332.2|7317.2|137
1602238500000|2020-10-09 10:15:00|7339.1|7324.1|7341.2|7326.2|7341.4|7326.4|7339.1|7324.1|56
1602238800000|2020-10-09 10:20:00|7341|7326|7341|7326|7341.4|7326.4|7341|7326|24
1602239100000|2020-10-09 10:25:00|7341.2|7326.2|7338.9|7323.9|7341.2|7326.2|7338.3|7323.3|24
1602239400000|2020-10-09 10:30:00|7339.1|7324.1|7338.3|7323.3|7339.6|7324.6|7338.3|7323.3|28
1602239700000|2020-10-09 10:35:00|7338.6|7323.6|7339.1|7324.1|7339.3|7324.3|7338.2|7323.2|20
1602240000000|2020-10-09 10:40:00|7339.3|7324.3|7339.1|7324.1|7339.3|7324.3|7338.9|7323.9|30
1602240300000|2020-10-09 10:45:00|7339|7324|7338.9|7323.9|7339.3|7324.3|7338.7|7323.7|16
1602240600000|2020-10-09 10:50:00|7339.1|7324.1|7338.6|7323.6|7339.1|7324.1|7338.6|7323.6|8
1602240900000|2020-10-09 10:55:00|7339|7324|7338.9|7323.9|7339.3|7324.3|7338.6|7323.6|8
1602241200000|2020-10-09 11:00:00|7338.7|7323.7|7338.8|7323.8|7339.8|7324.8|7338.2|7323.2|34
1602241500000|2020-10-09 11:05:00|7338|7323|7338.6|7323.6|7338.7|7323.7|7337.8|7322.8|6
1602241800000|2020-10-09 11:10:00|7338.8|7323.8|7338.6|7323.6|7338.8|7323.8|7338.4|7323.4|8
1602242100000|2020-10-09 11:15:00|7338.5|7323.5|7338.6|7323.6|7338.6|7323.6|7338.5|7323.5|2
1602242400000|2020-10-09 11:20:00|7338.5|7323.5|7338.6|7323.6|7338.6|7323.6|7338.4|7323.4|4
1602242700000|2020-10-09 11:25:00|7339|7324|7338.4|7323.4|7339|7324|7338.3|7323.3|5
1602243000000|2020-10-09 11:30:00|7338.2|7323.2|7333.8|7318.8|7338.2|7323.2|7333|7318|14
1602243300000|2020-10-09 11:35:00|7333.6|7318.6|7332.9|7317.9|7333.6|7318.6|7331.8|7316.8|21
1602243600000|2020-10-09 11:40:00|7333.7|7318.7|7333|7318|7333.7|7318.7|7332.4|7317.4|10
1602243900000|2020-10-09 11:45:00|7332.9|7317.9|7333.1|7318.1|7334.1|7319.1|7332.9|7317.9|13
1602244200000|2020-10-09 11:50:00|7333.4|7318.4|7333.2|7318.2|7333.7|7318.7|7333|7318|7
1602244500000|2020-10-09 11:55:00|7333.1|7318.1|7334.3|7319.3|7334.5|7319.5|7333.1|7318.1|24
1602244800000|2020-10-09 12:00:00|7334.4|7319.4|7335.6|7320.6|7340.6|7320.8|7334.3|7315.1|9
1602245100000|2020-10-09 12:05:00|7335.8|7320.8|7336|7321|7336|7321|7335.2|7320.2|6
1602245400000|2020-10-09 12:10:00|7336.5|7321.5|7337.2|7322.2|7337.6|7322.6|7336.5|7321.5|16
1602245700000|2020-10-09 12:15:00|7337.1|7322.1|7337.7|7322.7|7338|7323|7337.1|7322.1|15
1602246300000|2020-10-09 12:25:00|7337.6|7322.6|7338.9|7323.9|7339.1|7324.1|7337.6|7322.6|15
1602246600000|2020-10-09 12:30:00|7338.7|7323.7|7336.1|7321.1|7338.7|7323.7|7336.1|7321.1|19
1602246900000|2020-10-09 12:35:00|7336.5|7321.5|7336.4|7321.4|7336.6|7321.6|7336.4|7321.4|5
1602247500000|2020-10-09 12:45:00|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|1
1602248100000|2020-10-09 12:55:00|7335.4|7320.4|7335.6|7320.6|7335.6|7320.6|7335.4|7320.4|4
1602248400000|2020-10-09 13:00:00|7335.5|7320.5|7335.2|7320.2|7335.6|7320.6|7334.8|7319.8|18
1602248700000|2020-10-09 13:05:00|7335|7320|7336.5|7321.5|7336.5|7321.5|7335|7320|5
1602249000000|2020-10-09 13:10:00|7336.2|7321.2|7336.3|7321.3|7336.5|7321.5|7335.8|7320.8|8
1602249300000|2020-10-09 13:15:00|7336.4|7321.4|7336.5|7321.5|7336.5|7321.5|7336.1|7321.1|4
1602249600000|2020-10-09 13:20:00|7336.7|7321.7|7335.8|7320.8|7336.7|7321.7|7335.8|7320.8|9
1602249900000|2020-10-09 13:25:00|7335.5|7320.5|7334.7|7319.7|7335.6|7320.6|7334.7|7319.7|10
1602250200000|2020-10-09 13:30:00|7334.9|7319.9|7334.8|7319.8|7339.2|7319.9|7334.2|7314|9
1602250500000|2020-10-09 13:35:00|7334.9|7319.9|7334.3|7319.3|7334.9|7319.9|7333.7|7318.7|15
1602250800000|2020-10-09 13:40:00|7334.2|7319.2|7333.7|7318.7|7334.3|7319.3|7333.7|7318.7|4
1602251100000|2020-10-09 13:45:00|7333.9|7318.9|7335.6|7320.6|7335.6|7320.6|7333.9|7318.9|13
1602251400000|2020-10-09 13:50:00|7335.5|7320.5|7335.1|7320.1|7335.9|7320.9|7335.1|7320.1|7
1602251700000|2020-10-09 13:55:00|7335.3|7320.3|7334.8|7319.8|7335.4|7320.4|7334.5|7319.5|13
1602252000000|2020-10-09 14:00:00|7334.2|7319.2|7334|7319|7334.2|7319.2|7333.8|7318.8|4
1602252300000|2020-10-09 14:05:00|7334.2|7319.2|7332.8|7317.8|7335|7320|7332.8|7317.8|9
1602252600000|2020-10-09 14:10:00|7332.6|7317.6|7332.8|7317.8|7332.8|7317.8|7332.2|7317.2|4
1602252900000|2020-10-09 14:15:00|7333.2|7318.2|7333|7318|7333.9|7318.9|7331.8|7316.8|12
1602253200000|2020-10-09 14:20:00|7333.1|7318.1|7332.8|7317.8|7333.4|7318.4|7332.8|7317.8|6
1602253500000|2020-10-09 14:25:00|7332.7|7317.7|7332.8|7317.8|7332.8|7317.8|7332.7|7317.7|2
1602253800000|2020-10-09 14:30:00|7332.7|7317.7|7331.5|7316.5|7332.7|7317.7|7331.5|7316.5|8
1602254100000|2020-10-09 14:35:00|7331.4|7316.4|7331.7|7316.7|7332|7317|7331.4|7316.4|8
1602254400000|2020-10-09 14:40:00|7332.2|7317.2|7330.9|7315.9|7332.2|7317.2|7330.7|7315.7|5
1602254700000|2020-10-09 14:45:00|7330.2|7315.2|7328.4|7313.4|7330.2|7315.2|7328.1|7313.1|25
1602255000000|2020-10-09 14:50:00|7328.6|7313.6|7327.7|7312.7|7329.5|7314.5|7327.1|7312.1|17
1602255300000|2020-10-09 14:55:00|7328|7313|7327.5|7312.5|7328.3|7313.3|7327.5|7312.5|17
1602255600000|2020-10-09 15:00:00|7327|7312|7326.9|7311.9|7327.3|7312.3|7326.9|7311.9|4
1602255900000|2020-10-09 15:05:00|7327.1|7312.1|7326.9|7311.9|7327.1|7312.1|7326.7|7311.7|6
1602256200000|2020-10-09 15:10:00|7326.7|7311.7|7327|7312|7327.3|7312.3|7326.7|7311.7|8
1602256500000|2020-10-09 15:15:00|7327.1|7312.1|7329.2|7314.2|7329.4|7314.4|7327.1|7312.1|25
1602256800000|2020-10-09 15:20:00|7329.3|7314.3|7330.3|7315.3|7330.3|7315.3|7328.7|7313.7|38
1602257100000|2020-10-09 15:25:00|7330.1|7315.1|7328.3|7313.3|7330.9|7315.9|7328.2|7313.2|21
1602257400000|2020-10-09 15:30:00|7328.1|7313.1|7327.7|7312.7|7328.4|7313.4|7327.6|7312.6|23
1602257700000|2020-10-09 15:35:00|7327.6|7312.6|7326.9|7311.9|7327.7|7312.7|7326|7311|22
1602258000000|2020-10-09 15:40:00|7326.2|7311.2|7326.5|7311.5|7326.6|7311.6|7326|7311|24
1602258300000|2020-10-09 15:45:00|7326.4|7311.4|7324.5|7309.5|7326.4|7311.4|7323.5|7308.5|29
1602258600000|2020-10-09 15:50:00|7324.6|7309.6|7324.5|7309.5|7324.8|7309.8|7324.2|7309.2|16
1602258900000|2020-10-09 15:55:00|7324.3|7309.3|7324.2|7309.2|7325.9|7310.9|7323.8|7308.8|31
1602259200000|2020-10-09 16:00:00|7324.3|7309.3|7324|7309|7324.3|7309.3|7323.7|7308.7|27
1602259500000|2020-10-09 16:05:00|7324.1|7309.1|7324|7309|7324.1|7309.1|7323.7|7308.7|15
1602259800000|2020-10-09 16:10:00|7323.9|7308.9|7324.9|7309.9|7326|7311|7323.9|7308.9|16
1602260100000|2020-10-09 16:15:00|7325.3|7310.3|7324.9|7309.9|7325.3|7310.3|7324.9|7309.9|8
1602260700000|2020-10-09 16:25:00|7325|7310|7325.3|7310.3|7325.4|7310.4|7325|7310|4
1602261000000|2020-10-09 16:30:00|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|1
1602261300000|2020-10-09 16:35:00|7325.1|7310.1|7324.1|7309.1|7325.1|7310.1|7324.1|7309.1|3
1602261600000|2020-10-09 16:40:00|7324.2|7309.2|7324.3|7309.3|7324.3|7309.3|7324.2|7309.2|2
1602262200000|2020-10-09 16:50:00|7324.6|7309.6|7324.8|7309.8|7324.8|7309.8|7324.6|7309.6|2
1602262500000|2020-10-09 16:55:00|7325|7310|7325|7310|7325|7310|7325|7310|1
1602262800000|2020-10-09 17:00:00|7325.5|7310.5|7325|7310|7330.3|7311.2|7325|7305.3|5
1602263100000|2020-10-09 17:05:00|7325.6|7310.6|7325|7310|7325.9|7310.9|7325|7310|4
1602263400000|2020-10-09 17:10:00|7324.9|7309.9|7324.3|7309.3|7324.9|7309.9|7324.3|7309.3|2
1602263700000|2020-10-09 17:15:00|7324.4|7309.4|7324.6|7309.6|7324.6|7309.6|7324.4|7309.4|2
1602265200000|2020-10-09 17:40:00|7325|7310|7325.4|7310.4|7325.4|7310.4|7325|7310|2
1602265500000|2020-10-09 17:45:00|7325.2|7310.2|7324|7309|7325.4|7310.4|7324|7309|7
1602265800000|2020-10-09 17:50:00|7324.3|7309.3|7324.6|7309.6|7324.6|7309.6|7324.3|7309.3|2
1602266100000|2020-10-09 17:55:00|7324.8|7309.8|7324.6|7309.6|7324.9|7309.9|7324.6|7309.6|6
1602266400000|2020-10-09 18:00:00|7324.3|7309.3|7324.6|7309.6|7324.6|7309.6|7324.3|7309.3|2
1602267900000|2020-10-09 18:25:00|7324|7309|7323.8|7308.8|7324|7309|7323.8|7308.8|4
1602268200000|2020-10-09 18:30:00|7323.6|7308.6|7323.8|7308.8|7323.8|7308.8|7323.6|7308.6|2
1602268500000|2020-10-09 18:35:00|7323.6|7308.6|7323|7308|7323.6|7308.6|7322.1|7307.1|12
1602268800000|2020-10-09 18:40:00|7323.3|7308.3|7321.8|7306.8|7323.3|7308.3|7321.8|7306.8|5
1602270000000|2020-10-09 19:00:00|7322|7307|7323.6|7308.6|7323.6|7308.6|7322|7307|2
1602270300000|2020-10-09 19:05:00|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|1
1602270900000|2020-10-09 19:15:00|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|1
1602271800000|2020-10-09 19:30:00|7323.3|7308.3|7323.6|7308.6|7323.6|7308.6|7323.3|7308.3|3
1602272100000|2020-10-09 19:35:00|7327.6|7302.6|7322.6|7307.6|7327.8|7307.6|7322.6|7302.6|4
1602272700000|2020-10-09 19:45:00|7323.1|7308.1|7322.6|7307.6|7323.1|7308.1|7322.3|7307.3|8
1602273000000|2020-10-09 19:50:00|7322.3|7307.3|7322.3|7307.3|7322.3|7307.3|7322.3|7307.3|1
1602469800000|2020-10-12 02:30:00|7345.5|7320.5|7345.5|7320.5|7345.5|7320.5|7345.5|7320.5|1
1602470700000|2020-10-12 02:45:00|7346.4|7321.4|7345.1|7320.1|7346.5|7321.5|7345.1|7320.1|50
1602471000000|2020-10-12 02:50:00|7345.4|7320.4|7346.4|7321.4|7346.4|7326.4|7341.3|7319.5|160
1602471300000|2020-10-12 02:55:00|7346.3|7321.3|7345.4|7320.4|7346.4|7321.4|7345.4|7320.4|11
1602471600000|2020-10-12 03:00:00|7345.5|7320.5|7345.4|7320.4|7345.5|7320.5|7345.4|7320.4|2
1602471900000|2020-10-12 03:05:00|7345.5|7320.5|7346.5|7321.5|7346.5|7321.5|7345.5|7320.5|13
1602472200000|2020-10-12 03:10:00|7346.4|7321.4|7346.5|7321.5|7346.5|7321.5|7346.4|7321.4|4
1602472800000|2020-10-12 03:20:00|7346|7321|7345.6|7320.6|7346|7321|7345.6|7320.6|2
1602473400000|2020-10-12 03:30:00|7345.5|7320.5|7339.7|7314.7|7345.5|7320.5|7338|7313|202
1602473700000|2020-10-12 03:35:00|7339.8|7314.8|7341|7316|7341.5|7316.5|7338|7313|267
1602474000000|2020-10-12 03:40:00|7341.1|7316.1|7337.3|7322.3|7341.7|7322.7|7336.7|7315.9|76
1602474300000|2020-10-12 03:45:00|7337.2|7322.2|7337.2|7322.2|7338.2|7323.2|7337.1|7322.1|74
1602474600000|2020-10-12 03:50:00|7337.1|7322.1|7337.1|7322.1|7337.1|7322.1|7336.1|7321.1|53
1602474900000|2020-10-12 03:55:00|7337.2|7322.2|7337.5|7322.5|7337.9|7322.9|7337.1|7322.1|17
1602475200000|2020-10-12 04:00:00|7337.4|7322.4|7338.5|7323.5|7338.5|7323.5|7337.3|7322.3|19
1602475500000|2020-10-12 04:05:00|7338.6|7323.6|7338.8|7323.8|7342.4|7327.4|7338.6|7323.6|114
1602475800000|2020-10-12 04:10:00|7338.9|7323.9|7340.5|7325.5|7340.5|7325.5|7338.7|7323.7|35
1602476100000|2020-10-12 04:15:00|7340.4|7325.4|7336.6|7321.6|7340.4|7325.4|7335.1|7320.1|107
1602476400000|2020-10-12 04:20:00|7336.9|7321.9|7336.6|7321.6|7337.9|7322.9|7335.2|7320.2|85
1602476700000|2020-10-12 04:25:00|7336.7|7321.7|7338.4|7323.4|7339.4|7324.4|7336.3|7321.3|58
1602477000000|2020-10-12 04:30:00|7338.3|7323.3|7342.9|7327.9|7343.9|7328.9|7337.7|7322.7|118
1602477300000|2020-10-12 04:35:00|7343|7328|7341.6|7326.6|7343|7328|7341.2|7326.2|47
1602477600000|2020-10-12 04:40:00|7341.7|7326.7|7338.4|7323.4|7341.8|7326.8|7338.4|7323.4|87
1602477900000|2020-10-12 04:45:00|7338.3|7323.3|7336.9|7321.9|7338.7|7323.7|7336.6|7321.6|82
1602478200000|2020-10-12 04:50:00|7336.8|7321.8|7336.2|7321.2|7337.4|7322.4|7331.8|7316.8|141
1602478500000|2020-10-12 04:55:00|7336.3|7321.3|7337.4|7322.4|7339.8|7324.8|7336.3|7321.3|80
1602478800000|2020-10-12 05:00:00|7337.5|7322.5|7336.2|7321.2|7338.1|7323.1|7335.8|7320.8|60
1602479100000|2020-10-12 05:05:00|7336.3|7321.3|7337.8|7322.8|7338.3|7323.3|7335.6|7320.6|58
1602479400000|2020-10-12 05:10:00|7337.7|7322.7|7337.4|7322.4|7338.3|7323.3|7337.4|7322.4|33
1602479700000|2020-10-12 05:15:00|7337.3|7322.3|7336.2|7321.2|7337.9|7322.9|7335.4|7320.4|53
1602480000000|2020-10-12 05:20:00|7336.1|7321.1|7334.5|7319.5|7336.1|7321.1|7334.5|7319.5|39
1602480300000|2020-10-12 05:25:00|7334.6|7319.6|7335|7320|7336.3|7321.3|7334.6|7319.6|47
1602480600000|2020-10-12 05:30:00|7335.4|7320.4|7336|7321|7336.3|7321.3|7335.4|7320.4|39
1602480900000|2020-10-12 05:35:00|7335.9|7320.9|7336.4|7321.4|7336.7|7321.7|7335.9|7320.9|24
1602481200000|2020-10-12 05:40:00|7336.5|7321.5|7335.6|7320.6|7336.6|7321.6|7335.5|7320.5|43
1602481500000|2020-10-12 05:45:00|7335.7|7320.7|7336.1|7321.1|7336.8|7321.8|7335.5|7320.5|73
1602481800000|2020-10-12 05:50:00|7336.2|7321.2|7336.9|7321.9|7337.2|7322.2|7336.2|7321.2|12
1602482100000|2020-10-12 05:55:00|7336.8|7321.8|7336.2|7321.2|7337.2|7322.2|7335.7|7320.7|25
1602482400000|2020-10-12 06:00:00|7336.3|7321.3|7335.7|7320.7|7336.5|7321.5|7335.4|7320.4|25
1602482700000|2020-10-12 06:05:00|7336.1|7321.1|7341.3|7326.3|7342|7327|7336.1|7321.1|125
1602483000000|2020-10-12 06:10:00|7341.4|7326.4|7340.1|7325.1|7342|7327|7340.1|7325.1|125
1602483300000|2020-10-12 06:15:00|7340.2|7325.2|7340.8|7325.8|7341.3|7326.3|7339.8|7324.8|58
1602483600000|2020-10-12 06:20:00|7340.9|7325.9|7340.3|7325.3|7341|7326|7339.7|7324.7|32
1602483900000|2020-10-12 06:25:00|7340.2|7325.2|7338.9|7323.9|7340.4|7325.4|7338.4|7323.4|75
1602484200000|2020-10-12 06:30:00|7339|7324|7337.1|7322.1|7339.2|7324.2|7336.3|7321.3|97
1602484500000|2020-10-12 06:35:00|7336.9|7321.9|7337.8|7322.8|7339.1|7324.1|7336.9|7321.9|92
1602484800000|2020-10-12 06:40:00|7337.9|7322.9|7339.2|7324.2|7339.4|7324.4|7337.7|7322.7|34
1602485100000|2020-10-12 06:45:00|7339.3|7324.3|7340.2|7325.2|7340.4|7325.4|7339.1|7324.1|51
1602485400000|2020-10-12 06:50:00|7340.3|7325.3|7340.4|7325.4|7340.9|7325.9|7339.6|7324.6|51
1602485700000|2020-10-12 06:55:00|7340.3|7325.3|7341.3|7326.3|7342.2|7327.2|7340.3|7325.3|49
1602486000000|2020-10-12 07:00:00|7341.4|7326.4|7343.5|7328.5|7344.4|7329.4|7341|7326|56
1602486300000|2020-10-12 07:05:00|7343.6|7328.6|7346.7|7331.7|7346.9|7331.9|7343.6|7328.6|83
1602486600000|2020-10-12 07:10:00|7346.6|7331.6|7346.9|7331.9|7347.1|7332.1|7346.2|7331.2|43
1602486900000|2020-10-12 07:15:00|7347|7332|7346.2|7331.2|7347.2|7332.2|7346|7331|37
1602487200000|2020-10-12 07:20:00|7346.1|7331.1|7347.2|7332.2|7347.8|7332.8|7346.1|7331.1|69
1602487500000|2020-10-12 07:25:00|7347.3|7332.3|7348.1|7333.1|7348.6|7333.6|7347.3|7332.3|73
1602487800000|2020-10-12 07:30:00|7348.2|7333.2|7348.3|7333.3|7348.9|7333.9|7346.9|7331.9|44
1602488100000|2020-10-12 07:35:00|7348.5|7333.5|7349.9|7334.9|7351.4|7336.4|7348.5|7333.5|46
1602488400000|2020-10-12 07:40:00|7349.4|7334.4|7350.9|7335.9|7351.3|7336.3|7349.4|7334.4|44
1602488700000|2020-10-12 07:45:00|7350.7|7335.7|7353.4|7338.4|7353.4|7338.4|7350.7|7335.7|56
1602489000000|2020-10-12 07:50:00|7353.1|7338.1|7355.3|7340.3|7355.3|7340.3|7353|7338|58
1602489300000|2020-10-12 07:55:00|7355.2|7340.2|7356.7|7341.7|7360.7|7342.2|7351.5|7333.7|104
1602489600000|2020-10-12 08:00:00|7356.9|7341.9|7354.6|7339.6|7359.6|7341.9|7352|7331.8|61
1602489900000|2020-10-12 08:05:00|7354.1|7339.1|7353.7|7338.7|7360.8|7340.7|7353.7|7333.5|56
1602490200000|2020-10-12 08:10:00|7353.8|7338.8|7353.6|7338.6|7357.3|7338.8|7350.3|7332.3|57
1602490500000|2020-10-12 08:15:00|7353.5|7338.5|7354.8|7339.8|7354.8|7339.8|7353|7338|53
1602490800000|2020-10-12 08:20:00|7354.6|7339.6|7356.8|7341.8|7356.8|7341.8|7353|7338|48
1602491100000|2020-10-12 08:25:00|7356.6|7341.6|7357.8|7342.8|7358|7343|7355.8|7340.8|36
1602491400000|2020-10-12 08:30:00|7357.2|7342.2|7358.2|7343.2|7358.4|7343.4|7356.8|7341.8|41
1602491700000|2020-10-12 08:35:00|7358.4|7343.4|7357.2|7342.2|7361.9|7343.4|7356.2|7336|31
1602492000000|2020-10-12 08:40:00|7357.4|7342.4|7360.4|7345.4|7366.2|7345.6|7357.4|7338.1|40
1602492300000|2020-10-12 08:45:00|7360.1|7345.1|7359.3|7344.3|7363.6|7345.4|7358|7338.2|29
1602492600000|2020-10-12 08:50:00|7359.6|7344.6|7362.4|7347.4|7362.7|7347.7|7359.6|7344.6|55
1602492900000|2020-10-12 08:55:00|7362.5|7347.5|7363|7348|7364.2|7349.2|7362.2|7347.2|52
1602493200000|2020-10-12 09:00:00|7363.2|7348.2|7369.1|7354.1|7369.5|7354.5|7362.9|7347.9|115
1602493500000|2020-10-12 09:05:00|7369.3|7354.3|7366.9|7351.9|7370.7|7355.7|7366.2|7351.2|102
1602493800000|2020-10-12 09:10:00|7366.7|7351.7|7365.7|7350.7|7366.7|7351.7|7364.3|7349.3|53
1602494100000|2020-10-12 09:15:00|7366.1|7351.1|7367.9|7352.9|7368.2|7353.2|7366.1|7351.1|48
1602494400000|2020-10-12 09:20:00|7367.7|7352.7|7366.4|7351.4|7367.8|7352.8|7366.3|7351.3|38
1602494700000|2020-10-12 09:25:00|7366.5|7351.5|7367.6|7352.6|7368.5|7353.5|7366.5|7351.5|53
1602495000000|2020-10-12 09:30:00|7367.7|7352.7|7370.9|7355.9|7371.2|7356.2|7366.9|7351.9|73
1602495300000|2020-10-12 09:35:00|7371.1|7356.1|7366.9|7351.9|7371.1|7356.1|7366.3|7351.3|66
1602495600000|2020-10-12 09:40:00|7366.8|7351.8|7367.3|7352.3|7369.3|7354.3|7366.8|7351.8|70
1602495900000|2020-10-12 09:45:00|7367.5|7352.5|7367.5|7352.5|7367.9|7352.9|7366.1|7351.1|24
1602496200000|2020-10-12 09:50:00|7367.3|7352.3|7365.1|7350.1|7367.3|7352.3|7364.7|7349.7|25
1602496500000|2020-10-12 09:55:00|7365.3|7350.3|7362.9|7347.9|7365.3|7350.3|7362.8|7347.8|42
1602496800000|2020-10-12 10:00:00|7363.1|7348.1|7363.1|7348.1|7363.5|7348.5|7362.7|7347.7|70
1602497100000|2020-10-12 10:05:00|7362.3|7347.3|7362.1|7347.1|7362.6|7347.6|7360.8|7345.8|51
1602497400000|2020-10-12 10:10:00|7361.9|7346.9|7361.6|7346.6|7362.1|7347.1|7361.1|7346.1|42
1602497700000|2020-10-12 10:15:00|7361.8|7346.8|7362.3|7347.3|7362.9|7347.9|7361.8|7346.8|31
1602498000000|2020-10-12 10:20:00|7362.1|7347.1|7362.6|7347.6|7363.4|7348.4|7362.1|7347.1|21
1602498300000|2020-10-12 10:25:00|7362.1|7347.1|7362.7|7347.7|7363.1|7348.1|7362.1|7347.1|20
1602498600000|2020-10-12 10:30:00|7362.5|7347.5|7362.7|7347.7|7362.7|7347.7|7362.5|7347.5|4
1602498900000|2020-10-12 10:35:00|7362.5|7347.5|7361.5|7346.5|7362.5|7347.5|7361.3|7346.3|7
1602499200000|2020-10-12 10:40:00|7361.3|7346.3|7360.7|7345.7|7361.7|7346.7|7360.7|7345.7|15
1602499500000|2020-10-12 10:45:00|7360.5|7345.5|7360.3|7345.3|7360.7|7345.7|7359.9|7344.9|16
1602499800000|2020-10-12 10:50:00|7360.5|7345.5|7360.3|7345.3|7361.1|7346.1|7360.3|7345.3|6
1602500100000|2020-10-12 10:55:00|7360.1|7345.1|7360.7|7345.7|7360.7|7345.7|7358.5|7343.5|22
1602500400000|2020-10-12 11:00:00|7360.9|7345.9|7360.1|7345.1|7360.9|7345.9|7359.7|7344.7|12
1602500700000|2020-10-12 11:05:00|7360.3|7345.3|7360.1|7345.1|7360.3|7345.3|7359.3|7344.3|11
1602501000000|2020-10-12 11:10:00|7360.3|7345.3|7360.3|7345.3|7360.5|7345.5|7358.9|7343.9|11
1602501300000|2020-10-12 11:15:00|7360.2|7345.2|7360.1|7345.1|7360.9|7345.9|7360.1|7345.1|26
1602501600000|2020-10-12 11:20:00|7360.5|7345.5|7359.3|7344.3|7360.5|7345.5|7359.3|7344.3|8
1602501900000|2020-10-12 11:25:00|7359.2|7344.2|7365.2|7340.2|7365.2|7345.1|7359.2|7340.2|14
1602502200000|2020-10-12 11:30:00|7365.3|7340.3|7365.9|7340.9|7365.9|7340.9|7365.3|7340.3|4
1602503100000|2020-10-12 11:45:00|7360.5|7345.5|7361|7346|7365.9|7346.1|7360.5|7340.9|8
1602503400000|2020-10-12 11:50:00|7360.9|7345.9|7365.6|7340.6|7365.6|7345.9|7359.5|7340.6|4
1602504000000|2020-10-12 12:00:00|7365.7|7340.7|7359.5|7344.5|7365.7|7344.7|7358.3|7338.6|15
1602504300000|2020-10-12 12:05:00|7359.7|7344.7|7359.3|7344.3|7359.7|7344.7|7359.3|7344.3|2
1602504600000|2020-10-12 12:10:00|7364.7|7339.7|7363.9|7338.9|7364.7|7343.9|7358.9|7338.6|4
1602504900000|2020-10-12 12:15:00|7365.7|7340.7|7365.9|7340.9|7365.9|7340.9|7364.3|7339.3|5
1602505200000|2020-10-12 12:20:00|7366|7341|7366.4|7341.4|7366.4|7347.4|7361.6|7341|12
1602506100000|2020-10-12 12:35:00|7365.8|7340.8|7365.8|7340.8|7365.8|7340.8|7365.8|7340.8|1
1602506400000|2020-10-12 12:40:00|7364.5|7339.5|7365.7|7340.7|7365.8|7340.8|7364.4|7339.4|4
1602506700000|2020-10-12 12:45:00|7365.6|7340.6|7363.9|7338.9|7365.7|7340.7|7363.6|7338.6|19
1602507000000|2020-10-12 12:50:00|7364|7339|7363.9|7338.9|7364|7343.5|7358.5|7338.7|9
1602507300000|2020-10-12 12:55:00|7364.3|7339.3|7364.3|7339.3|7364.3|7339.3|7364.3|7339.3|1
1602507600000|2020-10-12 13:00:00|7359.8|7344.8|7364.9|7339.9|7365.6|7344.8|7359.8|7339.9|4
1602507900000|2020-10-12 13:05:00|7365.4|7340.4|7368.3|7343.3|7368.3|7346.3|7360.9|7340.4|6
1602508200000|2020-10-12 13:10:00|7368.2|7343.2|7366|7341|7368.3|7343.3|7366|7341|29
1602508500000|2020-10-12 13:15:00|7366.3|7341.3|7368.2|7343.2|7368.5|7343.5|7366.3|7341.3|66
1602508800000|2020-10-12 13:20:00|7368.3|7343.3|7367.6|7342.6|7368.7|7343.7|7367.6|7342.6|39
1602509100000|2020-10-12 13:25:00|7368.3|7343.3|7369.2|7344.2|7369.5|7344.5|7368.1|7343.1|298
1602509400000|2020-10-12 13:30:00|7369.1|7344.1|7368.6|7343.6|7369.9|7344.9|7368.6|7343.6|82
1602509700000|2020-10-12 13:35:00|7368.7|7343.7|7370|7345|7370.1|7345.1|7368.7|7343.7|17
1602510000000|2020-10-12 13:40:00|7369.9|7344.9|7370.7|7345.7|7370.7|7345.7|7369.5|7344.5|113
1602510300000|2020-10-12 13:45:00|7370.5|7345.5|7372.9|7347.9|7373.1|7348.1|7370.4|7345.4|277
1602510600000|2020-10-12 13:50:00|7372.8|7347.8|7372.1|7347.1|7373.5|7352.4|7365.8|7345.5|55
1602510900000|2020-10-12 13:55:00|7372|7347|7372.1|7347.1|7372.8|7347.8|7371.6|7346.6|274
1602511200000|2020-10-12 14:00:00|7372.2|7347.2|7372.1|7347.1|7372.3|7347.3|7371.7|7346.7|422
1602511500000|2020-10-12 14:05:00|7372|7347|7371.4|7346.4|7372.1|7347.1|7371.3|7346.3|120
1602512100000|2020-10-12 14:15:00|7371.3|7346.3|7371.2|7346.2|7371.5|7346.5|7371.2|7346.2|10
1602512400000|2020-10-12 14:20:00|7371.3|7346.3|7365.5|7350.5|7371.4|7350.5|7365.5|7346.3|5
1602512700000|2020-10-12 14:25:00|7365.3|7350.3|7365.3|7350.3|7371.3|7350.4|7365.3|7345.9|7
1602513000000|2020-10-12 14:30:00|7365.4|7350.4|7369.8|7344.8|7369.8|7350.4|7364.3|7343.7|16
1602513300000|2020-10-12 14:35:00|7369.4|7344.4|7370.6|7345.6|7370.6|7350.7|7364.8|7344.4|7
1602513600000|2020-10-12 14:40:00|7370.7|7345.7|7370.7|7345.7|7370.9|7345.9|7370.6|7345.6|19
1602513900000|2020-10-12 14:45:00|7370.8|7345.8|7370.8|7345.8|7370.9|7345.9|7370.6|7345.6|17
1602514200000|2020-10-12 14:50:00|7370.6|7345.6|7370.4|7345.4|7370.7|7345.7|7370.3|7345.3|33
1602514500000|2020-10-12 14:55:00|7370.3|7345.3|7370.4|7345.4|7370.5|7345.5|7370.1|7345.1|26
1602514800000|2020-10-12 15:00:00|7370|7345|7369.9|7344.9|7370.3|7345.3|7369.7|7344.7|26
1602515100000|2020-10-12 15:05:00|7369.8|7344.8|7370|7345|7370.1|7345.1|7369.8|7344.8|16
1602515400000|2020-10-12 15:10:00|7370.1|7345.1|7370.8|7345.8|7371.4|7351|7365.9|7345|266
1602515700000|2020-10-12 15:15:00|7370.6|7345.6|7371.6|7346.6|7371.6|7351.9|7366.7|7345.3|14
1602516000000|2020-10-12 15:20:00|7365.5|7350.5|7370.8|7345.8|7370.8|7350.5|7365.1|7345.8|4
1602516300000|2020-10-12 15:25:00|7370.7|7345.7|7371.1|7346.1|7371.1|7346.1|7370.7|7345.7|5
1602516600000|2020-10-12 15:30:00|7371|7346|7370.8|7345.8|7371|7350.1|7365.1|7345.6|8
1602516900000|2020-10-12 15:35:00|7371|7346|7371.1|7346.1|7371.9|7346.9|7370.7|7345.7|25
1602517200000|2020-10-12 15:40:00|7371.2|7346.2|7371|7346|7371.2|7346.2|7370.5|7345.5|21
1602517500000|2020-10-12 15:45:00|7371.1|7346.1|7370.6|7345.6|7371.1|7346.1|7370.6|7345.6|4
1602517800000|2020-10-12 15:50:00|7371.2|7346.2|7371.4|7346.4|7371.4|7346.4|7371.2|7346.2|5
1602518100000|2020-10-12 15:55:00|7366.9|7351.9|7372.4|7347.4|7372.8|7351.9|7366.9|7346.9|36
1602518400000|2020-10-12 16:00:00|7372.5|7347.5|7373|7348|7373|7348|7372.3|7347.3|15
1602519000000|2020-10-12 16:10:00|7368.5|7353.5|7373.6|7348.6|7374.4|7354.5|7368.5|7347.9|23
1602519300000|2020-10-12 16:15:00|7373.5|7348.5|7374|7349|7374.7|7354.7|7369.5|7348.4|23
1602519600000|2020-10-12 16:20:00|7374.4|7349.4|7374.6|7349.6|7374.6|7354.8|7369.4|7348.8|13
1602519900000|2020-10-12 16:25:00|7367.9|7352.9|7367.8|7352.8|7367.9|7352.9|7367.8|7352.8|2
1602520200000|2020-10-12 16:30:00|7367.7|7352.7|7371.8|7346.8|7372.1|7352.7|7367.7|7346.7|24
1602520500000|2020-10-12 16:35:00|7371.6|7346.6|7370.6|7345.6|7371.8|7350.3|7364.9|7345.4|9
1602520800000|2020-10-12 16:40:00|7370.5|7345.5|7370.6|7345.6|7370.6|7345.6|7370.5|7345.5|4
1602521100000|2020-10-12 16:45:00|7370.5|7345.5|7370.5|7345.5|7370.5|7345.5|7370.5|7345.5|1
1602521400000|2020-10-12 16:50:00|7366|7351|7366|7351|7366.4|7351.4|7366|7351|4
1602522300000|2020-10-12 17:05:00|7366.4|7351.4|7373.2|7348.2|7373.3|7352.4|7366|7347.7|103
1602522600000|2020-10-12 17:10:00|7372.9|7347.9|7373.1|7348.1|7373.3|7348.3|7372.9|7347.9|55
1602522900000|2020-10-12 17:15:00|7373.2|7348.2|7373.1|7348.1|7373.3|7348.3|7373.1|7348.1|21
1602523200000|2020-10-12 17:20:00|7373.2|7348.2|7369.4|7344.4|7373.2|7351.9|7366.3|7344|37
1602523500000|2020-10-12 17:25:00|7369.3|7344.3|7369.2|7344.2|7369.4|7344.4|7369.1|7344.1|21
1602523800000|2020-10-12 17:30:00|7369.1|7344.1|7369.2|7344.2|7369.5|7344.5|7369.1|7344.1|26
1602524100000|2020-10-12 17:35:00|7369.3|7344.3|7369.2|7344.2|7369.4|7344.4|7368.8|7343.8|29
1602524400000|2020-10-12 17:40:00|7369.1|7344.1|7370.2|7345.2|7370.2|7345.2|7369.1|7344.1|19
1602524700000|2020-10-12 17:45:00|7365|7350|7368.3|7343.3|7368.8|7350|7364.6|7343.3|8
1602525000000|2020-10-12 17:50:00|7363|7348|7362.6|7347.6|7363|7348|7362.2|7347.2|6
1602525300000|2020-10-12 17:55:00|7362.4|7347.4|7362.4|7347.4|7362.8|7347.8|7362.2|7347.2|6
1602527100000|2020-10-12 18:25:00|7366|7341|7365.7|7340.7|7366|7341|7365.7|7340.7|7
1602527400000|2020-10-12 18:30:00|7365.8|7340.8|7365.7|7340.7|7365.8|7340.8|7365.6|7340.6|185
1602527700000|2020-10-12 18:35:00|7365.6|7340.6|7365.6|7340.6|7365.6|7340.6|7365.6|7340.6|1
1602528000000|2020-10-12 18:40:00|7365.7|7340.7|7365.6|7340.6|7365.7|7340.7|7365.6|7340.6|2
1602528300000|2020-10-12 18:45:00|7365.5|7340.5|7364.4|7339.4|7365.5|7340.5|7364.4|7339.4|2
1602528900000|2020-10-12 18:55:00|7364.5|7339.5|7364.5|7339.5|7364.5|7339.5|7364.4|7339.4|3
1602529200000|2020-10-12 19:00:00|7364.6|7339.6|7364.2|7339.2|7364.6|7339.6|7364.2|7339.2|7
1602529500000|2020-10-12 19:05:00|7364.1|7339.1|7364.2|7339.2|7364.2|7339.2|7364.1|7339.1|2
1602529800000|2020-10-12 19:10:00|7364.1|7339.1|7364.3|7339.3|7364.3|7339.3|7364.1|7339.1|3
1602530700000|2020-10-12 19:25:00|7364.5|7339.5|7364.5|7339.5|7364.5|7339.5|7364.5|7339.5|1
1602531000000|2020-10-12 19:30:00|7364.6|7339.6|7363.9|7338.9|7364.6|7339.6|7363.9|7338.9|4
1602531300000|2020-10-12 19:35:00|7364.2|7339.2|7364.2|7339.2|7364.2|7339.2|7364.2|7339.2|1
1602531600000|2020-10-12 19:40:00|7364.3|7339.3|7364.3|7339.3|7364.4|7339.4|7364.3|7339.3|3
1602531900000|2020-10-12 19:45:00|7364.6|7339.6|7365.6|7340.6|7365.6|7340.6|7364.6|7339.6|4
1602556200000|2020-10-13 02:30:00|7371.4|7346.4|7371.4|7346.4|7371.4|7346.4|7371.4|7346.4|1
1602559200000|2020-10-13 03:20:00|7372|7347|7372.3|7347.3|7372.3|7347.3|7371.5|7346.5|6
1602559500000|2020-10-13 03:25:00|7372|7347|7372.5|7347.5|7372.6|7347.6|7371.8|7346.8|10
1602559800000|2020-10-13 03:30:00|7372.4|7347.4|7370.9|7345.9|7372.6|7347.6|7369.3|7344.3|114
1602560100000|2020-10-13 03:35:00|7370.8|7345.8|7370.1|7345.1|7371.1|7346.1|7369.1|7344.1|93
1602560400000|2020-10-13 03:40:00|7370.2|7345.2|7371.3|7346.3|7372.2|7347.2|7369.3|7344.3|99
1602560700000|2020-10-13 03:45:00|7371.4|7346.4|7368.4|7353.4|7374.1|7354.5|7367.1|7346.4|101
1602561000000|2020-10-13 03:50:00|7368.6|7353.6|7368.4|7353.4|7368.8|7353.8|7367.9|7352.9|33
1602561300000|2020-10-13 03:55:00|7368.5|7353.5|7370.8|7355.8|7370.9|7355.9|7367.7|7352.7|91
1602561600000|2020-10-13 04:00:00|7370.9|7355.9|7370.5|7355.5|7371.9|7356.9|7370.1|7355.1|87
1602561900000|2020-10-13 04:05:00|7370.4|7355.4|7371.5|7356.5|7372.8|7357.8|7370.3|7355.3|81
1602562200000|2020-10-13 04:10:00|7371.4|7356.4|7371.3|7356.3|7371.9|7356.9|7371.2|7356.2|36
1602562500000|2020-10-13 04:15:00|7371.5|7356.5|7372.2|7357.2|7375|7360|7371.5|7356.5|86
1602562800000|2020-10-13 04:20:00|7372.1|7357.1|7372.2|7357.2|7372.9|7357.9|7371.7|7356.7|61
1602563100000|2020-10-13 04:25:00|7372|7357|7370.3|7355.3|7372.2|7357.2|7369.5|7354.5|76
1602563400000|2020-10-13 04:30:00|7370.2|7355.2|7369|7354|7371.6|7356.6|7368.3|7353.3|124
1602563700000|2020-10-13 04:35:00|7368.8|7353.8|7366.6|7351.6|7369.6|7354.6|7365.6|7350.6|95
1602564000000|2020-10-13 04:40:00|7366.5|7351.5|7367.3|7352.3|7368.4|7353.4|7366.3|7351.3|127
1602564300000|2020-10-13 04:45:00|7366.9|7351.9|7368.7|7353.7|7368.8|7353.8|7366.9|7351.9|105
1602564600000|2020-10-13 04:50:00|7368.8|7353.8|7370.8|7355.8|7371.2|7356.2|7368.7|7353.7|106
1602564900000|2020-10-13 04:55:00|7370.9|7355.9|7368.8|7353.8|7370.9|7355.9|7368.8|7353.8|84
1602565200000|2020-10-13 05:00:00|7368.7|7353.7|7367.8|7352.8|7368.7|7353.7|7367.8|7352.8|44
1602565500000|2020-10-13 05:05:00|7367.9|7352.9|7367.5|7352.5|7368|7353|7367.4|7352.4|51
1602565800000|2020-10-13 05:10:00|7367.2|7352.2|7364.9|7349.9|7367.2|7352.2|7363.7|7348.7|94
1602566100000|2020-10-13 05:15:00|7364.8|7349.8|7364.4|7349.4|7365.5|7350.5|7364.2|7349.2|144
1602566400000|2020-10-13 05:20:00|7364.3|7349.3|7363.5|7348.5|7364.4|7349.4|7363.5|7348.5|58
1602566700000|2020-10-13 05:25:00|7363.6|7348.6|7362.6|7347.6|7363.8|7348.8|7362.6|7347.6|29
1602567000000|2020-10-13 05:30:00|7362.5|7347.5|7364.7|7349.7|7364.7|7349.7|7362.5|7347.5|32
1602567300000|2020-10-13 05:35:00|7364.8|7349.8|7364.6|7349.6|7365.4|7350.4|7364.3|7349.3|38
1602567600000|2020-10-13 05:40:00|7364.5|7349.5|7363.8|7348.8|7364.6|7349.6|7363.5|7348.5|23
1602567900000|2020-10-13 05:45:00|7363.7|7348.7|7363.5|7348.5|7364.3|7349.3|7363.4|7348.4|35
1602568200000|2020-10-13 05:50:00|7363.4|7348.4|7364.3|7349.3|7364.6|7349.6|7363.4|7348.4|31
1602568500000|2020-10-13 05:55:00|7364.2|7349.2|7365.7|7350.7|7367|7352|7364.2|7349.2|49
1602568800000|2020-10-13 06:00:00|7365.9|7350.9|7365.4|7350.4|7366.1|7351.1|7365.1|7350.1|46
1602569100000|2020-10-13 06:05:00|7365.5|7350.5|7366.4|7351.4|7366.9|7351.9|7364.9|7349.9|44
1602569400000|2020-10-13 06:10:00|7366.3|7351.3|7366.7|7351.7|7366.7|7351.7|7365.7|7350.7|30
1602569700000|2020-10-13 06:15:00|7366.6|7351.6|7365.9|7350.9|7366.7|7351.7|7365.9|7350.9|31
1602570000000|2020-10-13 06:20:00|7365.8|7350.8|7366.6|7351.6|7367.1|7352.1|7365.8|7350.8|50
1602570300000|2020-10-13 06:25:00|7366.7|7351.7|7366.7|7351.7|7366.8|7351.8|7366.1|7351.1|38
1602570600000|2020-10-13 06:30:00|7366.8|7351.8|7367.9|7352.9|7370.2|7355.2|7366.6|7351.6|131
1602570900000|2020-10-13 06:35:00|7368|7353|7367.9|7352.9|7368.7|7353.7|7367|7352|50
1602571200000|2020-10-13 06:40:00|7367.8|7352.8|7366.1|7351.1|7368.1|7353.1|7366|7351|34
1602571500000|2020-10-13 06:45:00|7366|7351|7367.1|7352.1|7368.1|7353.1|7365.9|7350.9|60
1602571800000|2020-10-13 06:50:00|7367|7352|7367.4|7352.4|7367.5|7352.5|7367|7352|18
1602572100000|2020-10-13 06:55:00|7367.3|7352.3|7366.7|7351.7|7367.4|7352.4|7366.7|7351.7|26
1602572400000|2020-10-13 07:00:00|7366.6|7351.6|7367|7352|7368.6|7353.6|7366.6|7351.6|73
1602572700000|2020-10-13 07:05:00|7367.5|7352.5|7366.6|7351.6|7367.6|7352.6|7366.5|7351.5|31
1602573000000|2020-10-13 07:10:00|7366.5|7351.5|7365.8|7350.8|7366.6|7351.6|7364.8|7349.8|61
1602573300000|2020-10-13 07:15:00|7365.7|7350.7|7367.3|7352.3|7367.3|7352.3|7365.7|7350.7|23
1602573600000|2020-10-13 07:20:00|7367.2|7352.2|7368.4|7353.4|7368.8|7353.8|7367.2|7352.2|50
1602573900000|2020-10-13 07:25:00|7368.3|7353.3|7368.3|7353.3|7368.5|7353.5|7366.4|7351.4|108
1602574200000|2020-10-13 07:30:00|7368.2|7353.2|7368.6|7353.6|7374.1|7354.6|7368.1|7349.1|27
1602574500000|2020-10-13 07:35:00|7368.4|7353.4|7367.4|7352.4|7371.9|7353.4|7366.5|7346.9|12
1602574800000|2020-10-13 07:40:00|7367.1|7352.1|7366.9|7351.9|7368|7353|7366.8|7351.8|19
1602575100000|2020-10-13 07:45:00|7366.8|7351.8|7366.8|7351.8|7367.5|7352.5|7366.6|7351.6|20
1602575400000|2020-10-13 07:50:00|7366.9|7351.9|7368.9|7353.9|7368.9|7353.9|7366.7|7351.7|26
1602575700000|2020-10-13 07:55:00|7368.8|7353.8|7368.5|7353.5|7369.5|7354.5|7368|7353|34
1602576000000|2020-10-13 08:00:00|7368.2|7353.2|7366.9|7351.9|7368.6|7353.6|7366.7|7351.7|23
1602576300000|2020-10-13 08:05:00|7367|7352|7365.3|7350.3|7367|7352|7364.9|7349.9|76
1602576600000|2020-10-13 08:10:00|7365.5|7350.5|7365.7|7350.7|7365.7|7350.7|7364.7|7349.7|30
1602576900000|2020-10-13 08:15:00|7366.1|7351.1|7365.7|7350.7|7366.1|7351.1|7365.5|7350.5|19
1602577200000|2020-10-13 08:20:00|7365.5|7350.5|7364.7|7349.7|7365.7|7350.7|7363.5|7348.5|43
1602577500000|2020-10-13 08:25:00|7364.5|7349.5|7363.5|7348.5|7365.5|7350.5|7363.3|7348.3|36
1602577800000|2020-10-13 08:30:00|7362.8|7347.8|7360.5|7345.5|7363.5|7348.5|7359.9|7344.9|68
1602578100000|2020-10-13 08:35:00|7360.7|7345.7|7358.7|7343.7|7363.7|7346.1|7358.5|7338.7|60
1602578400000|2020-10-13 08:40:00|7358.5|7343.5|7360.2|7345.2|7360.3|7345.3|7358.5|7343.5|39
1602578700000|2020-10-13 08:45:00|7359.7|7344.7|7360.7|7345.7|7361.2|7346.2|7359.5|7344.5|40
1602579000000|2020-10-13 08:50:00|7360.9|7345.9|7361.9|7346.9|7362.1|7347.1|7360.9|7345.9|37
1602579300000|2020-10-13 08:55:00|7362.1|7347.1|7360.5|7345.5|7362.1|7347.1|7360.1|7345.1|25
1602579600000|2020-10-13 09:00:00|7360.3|7345.3|7361.1|7346.1|7363.2|7348.2|7360.3|7345.3|58
1602579900000|2020-10-13 09:05:00|7360.9|7345.9|7360.1|7345.1|7364.9|7346.7|7358.6|7339.7|58
1602580200000|2020-10-13 09:10:00|7360|7345|7358.5|7343.5|7360.5|7345.5|7358.2|7343.2|59
1602580500000|2020-10-13 09:15:00|7358.1|7343.1|7358.9|7343.9|7359.9|7344.9|7357.9|7342.9|53
1602580800000|2020-10-13 09:20:00|7359.2|7344.2|7359.3|7344.3|7360.3|7345.3|7359.2|7344.2|20
1602581100000|2020-10-13 09:25:00|7359.8|7344.8|7359.7|7344.7|7360.3|7345.3|7359.3|7344.3|21
1602581400000|2020-10-13 09:30:00|7359.9|7344.9|7360.5|7345.5|7360.5|7345.5|7359.9|7344.9|3
1602581700000|2020-10-13 09:35:00|7360.7|7345.7|7360.5|7345.5|7360.7|7345.7|7360.5|7345.5|2
1602582000000|2020-10-13 09:40:00|7360.7|7345.7|7360.5|7345.5|7360.7|7345.7|7360.5|7345.5|4
1602582300000|2020-10-13 09:45:00|7360.7|7345.7|7362.9|7347.9|7363.5|7348.5|7360.1|7345.1|22
1602582600000|2020-10-13 09:50:00|7362.5|7347.5|7361.3|7346.3|7362.5|7347.5|7361.3|7346.3|34
1602582900000|2020-10-13 09:55:00|7360.7|7345.7|7361.3|7346.3|7361.3|7346.3|7360.7|7345.7|11
1602583200000|2020-10-13 10:00:00|7361.5|7346.5|7360.7|7345.7|7362.1|7347.1|7360.7|7345.7|26
1602583500000|2020-10-13 10:05:00|7360.5|7345.5|7360.5|7345.5|7360.5|7345.5|7360.5|7345.5|1
1602583800000|2020-10-13 10:10:00|7360.7|7345.7|7361.3|7346.3|7361.3|7346.3|7360.7|7345.7|5
1602584100000|2020-10-13 10:15:00|7360.9|7345.9|7360.9|7345.9|7361.5|7346.5|7360.9|7345.9|33
1602584400000|2020-10-13 10:20:00|7361.1|7346.1|7360.9|7345.9|7361.1|7346.1|7360.9|7345.9|34
1602584700000|2020-10-13 10:25:00|7361.1|7346.1|7360.5|7345.5|7361.1|7346.1|7360.5|7345.5|34
1602585000000|2020-10-13 10:30:00|7360.3|7345.3|7360.5|7345.5|7360.5|7345.5|7360.3|7345.3|2
1602585300000|2020-10-13 10:35:00|7360.1|7345.1|7359.3|7344.3|7360.3|7345.3|7358.7|7343.7|13
1602585900000|2020-10-13 10:45:00|7359.5|7344.5|7359.3|7344.3|7360.1|7345.1|7359.3|7344.3|5
1602586200000|2020-10-13 10:50:00|7358.4|7343.4|7357.6|7342.6|7358.4|7343.4|7357.4|7342.4|9
1602586500000|2020-10-13 10:55:00|7357.4|7342.4|7357.4|7342.4|7357.4|7342.4|7357.4|7342.4|1
1602586800000|2020-10-13 11:00:00|7356.8|7341.8|7357.4|7342.4|7357.4|7342.4|7356.8|7341.8|15
1602587100000|2020-10-13 11:05:00|7357.3|7342.3|7357.4|7342.4|7357.6|7342.6|7357|7342|14
1602587400000|2020-10-13 11:10:00|7357|7342|7357.4|7342.4|7357.4|7342.4|7357|7342|7
1602587700000|2020-10-13 11:15:00|7357|7342|7357.4|7342.4|7357.4|7342.4|7356.8|7341.8|8
1602588000000|2020-10-13 11:20:00|7357.3|7342.3|7359.6|7344.6|7359.6|7344.6|7356.7|7341.7|51
1602588300000|2020-10-13 11:25:00|7359.4|7344.4|7358.8|7343.8|7359.6|7344.6|7358.6|7343.6|20
1602588600000|2020-10-13 11:30:00|7358.6|7343.6|7363.4|7338.4|7364.4|7343.6|7357.6|7336.4|15
1602589200000|2020-10-13 11:40:00|7363.6|7338.6|7363.6|7338.6|7363.6|7338.6|7363.6|7338.6|1
1602589500000|2020-10-13 11:45:00|7364|7339|7364.8|7339.8|7364.8|7339.8|7364|7339|2
1602589800000|2020-10-13 11:50:00|7364.4|7339.4|7363.6|7338.6|7364.4|7339.4|7363.6|7338.6|10
1602590100000|2020-10-13 11:55:00|7360|7345|7364.4|7339.4|7364.6|7345|7359.6|7339.3|7
1602590400000|2020-10-13 12:00:00|7364.1|7339.1|7361.8|7346.8|7366.6|7346.8|7360.7|7339.1|11
1602590700000|2020-10-13 12:05:00|7362|7347|7362.4|7347.4|7362.4|7347.4|7362|7347|2
1602591000000|2020-10-13 12:10:00|7362|7347|7362|7347|7362|7347|7361.8|7346.8|3
1602591300000|2020-10-13 12:15:00|7361.3|7346.3|7365.9|7340.9|7366.1|7346.3|7361.3|7340.9|4
1602591600000|2020-10-13 12:20:00|7366|7341|7364.8|7339.8|7366|7341|7364.8|7339.8|6
1602591900000|2020-10-13 12:25:00|7364.6|7339.6|7364.8|7339.8|7364.8|7339.8|7364.5|7339.5|11
1602592200000|2020-10-13 12:30:00|7364.7|7339.7|7360.2|7345.2|7364.7|7345.2|7358.2|7338.6|10
1602592500000|2020-10-13 12:35:00|7360.6|7345.6|7360.6|7345.6|7361|7346|7360.6|7345.6|7
1602592800000|2020-10-13 12:40:00|7361|7346|7362|7347|7362.2|7347.2|7361|7346|5
1602593100000|2020-10-13 12:45:00|7362.1|7347.1|7370|7345|7370|7347.4|7362|7343.3|15
1602593400000|2020-10-13 12:50:00|7365|7350|7365|7350|7365|7350|7365|7350|1
1602593700000|2020-10-13 12:55:00|7365.6|7350.6|7370.6|7345.6|7370.6|7350.6|7365.6|7345.6|2
1602594000000|2020-10-13 13:00:00|7365.5|7350.5|7367.2|7352.2|7372.7|7352.4|7365.5|7345.6|40
1602594300000|2020-10-13 13:05:00|7372.6|7347.6|7367.2|7352.2|7372.6|7352.4|7367.2|7347.6|6
1602594600000|2020-10-13 13:10:00|7367.6|7352.6|7374.5|7349.5|7374.5|7353.1|7367.6|7347.6|24
1602594900000|2020-10-13 13:15:00|7374.7|7349.7|7377.6|7352.6|7378.7|7357.8|7370.5|7349.6|65
1602595200000|2020-10-13 13:20:00|7377.5|7352.5|7379|7354|7379.4|7354.4|7377.4|7352.4|81
1602595500000|2020-10-13 13:25:00|7378.6|7353.6|7378.3|7353.3|7378.8|7356.8|7371.2|7352.8|51
1602595800000|2020-10-13 13:30:00|7378.2|7353.2|7374.3|7349.3|7378.4|7353.4|7374.3|7349.3|33
1602596100000|2020-10-13 13:35:00|7374.4|7349.4|7374.8|7349.8|7374.8|7356.8|7370.5|7349.4|10
1602596400000|2020-10-13 13:40:00|7375|7350|7376.9|7351.9|7376.9|7351.9|7374.8|7349.8|65
1602596700000|2020-10-13 13:45:00|7376.8|7351.8|7372.3|7357.3|7376.9|7358.3|7372.2|7351.7|16
1602597000000|2020-10-13 13:50:00|7372.2|7357.2|7373.1|7358.1|7373.1|7358.1|7372.2|7357.2|4
1602597300000|2020-10-13 13:55:00|7377.4|7352.4|7377.6|7352.6|7377.6|7352.6|7376.6|7351.6|7
1602597600000|2020-10-13 14:00:00|7377.8|7352.8|7377.6|7352.6|7377.8|7352.8|7377.6|7352.6|2
1602597900000|2020-10-13 14:05:00|7377.8|7352.8|7372.9|7357.9|7377.8|7357.9|7372.6|7352.6|5
1602598200000|2020-10-13 14:10:00|7377.7|7352.7|7372.9|7357.9|7377.9|7358|7372.8|7352.6|8
1602598500000|2020-10-13 14:15:00|7372.6|7357.6|7372.9|7357.9|7378|7358.1|7372.6|7352.8|9
1602598800000|2020-10-13 14:20:00|7372.8|7357.8|7372.4|7357.4|7372.8|7357.8|7372.4|7357.4|3
1602599100000|2020-10-13 14:25:00|7372.2|7357.2|7372.3|7357.3|7376.8|7357.3|7372.1|7351.4|8
1602599400000|2020-10-13 14:30:00|7372.4|7357.4|7379.4|7354.4|7379.4|7358|7372.2|7353.1|14
1602600000000|2020-10-13 14:40:00|7379.3|7354.3|7381.3|7356.3|7381.4|7360.9|7374.9|7354.3|21
1602600300000|2020-10-13 14:45:00|7381.4|7356.4|7381.4|7356.4|7381.4|7356.4|7381.3|7356.3|17
1602600600000|2020-10-13 14:50:00|7381.5|7356.5|7380.8|7355.8|7382.4|7362|7376.1|7355.8|12
1602600900000|2020-10-13 14:55:00|7380.2|7355.2|7379.8|7354.8|7380.2|7355.2|7379.8|7354.8|2
1602601200000|2020-10-13 15:00:00|7379.9|7354.9|7375.2|7360.2|7381.1|7360.3|7374.6|7354.6|12
1602601500000|2020-10-13 15:05:00|7375.3|7360.3|7374.7|7359.7|7375.3|7360.3|7374.7|7359.7|3
1602601800000|2020-10-13 15:10:00|7374.8|7359.8|7373.6|7358.6|7375.3|7360.3|7373.6|7358.6|13
1602602100000|2020-10-13 15:15:00|7373.8|7358.8|7372.6|7357.6|7373.8|7358.8|7372.1|7357.1|7
1602602400000|2020-10-13 15:20:00|7372.2|7357.2|7372.4|7357.4|7372.4|7357.4|7371.6|7356.6|11
1602602700000|2020-10-13 15:25:00|7372.2|7357.2|7372.8|7357.8|7372.8|7357.8|7372.2|7357.2|6
1602603000000|2020-10-13 15:30:00|7372.7|7357.7|7372.5|7357.5|7372.7|7357.7|7372.5|7357.5|2
1602603300000|2020-10-13 15:35:00|7372.4|7357.4|7371.9|7356.9|7372.4|7357.4|7371.3|7356.3|12
1602603600000|2020-10-13 15:40:00|7371.7|7356.7|7372.6|7357.6|7372.6|7357.6|7371.5|7356.5|8
1602603900000|2020-10-13 15:45:00|7372.3|7357.3|7372.4|7357.4|7372.4|7357.4|7372.3|7357.3|2
1602604200000|2020-10-13 15:50:00|7372.6|7357.6|7372.1|7357.1|7372.6|7357.6|7372.1|7357.1|4
1602604500000|2020-10-13 15:55:00|7371.5|7356.5|7372.4|7357.4|7372.4|7357.4|7371.5|7356.5|4
1602604800000|2020-10-13 16:00:00|7372.6|7357.6|7372.9|7357.9|7372.9|7357.9|7372.6|7357.6|2
1602605100000|2020-10-13 16:05:00|7373|7358|7373.7|7358.7|7373.7|7358.7|7373|7358|4
1602605400000|2020-10-13 16:10:00|7373.8|7358.8|7373.7|7358.7|7373.9|7358.9|7373.7|7358.7|3
1602605700000|2020-10-13 16:15:00|7373.5|7358.5|7373.4|7358.4|7373.5|7358.5|7373.3|7358.3|3
1602606000000|2020-10-13 16:20:00|7373.1|7358.1|7372.6|7357.6|7373.4|7358.4|7372.6|7357.6|5
1602606600000|2020-10-13 16:30:00|7372.8|7357.8|7373|7358|7373|7358|7372.8|7357.8|2
1602607200000|2020-10-13 16:40:00|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|1
1602607500000|2020-10-13 16:45:00|7372.2|7357.2|7372.4|7357.4|7372.4|7357.4|7372.2|7357.2|2
1602607800000|2020-10-13 16:50:00|7372.2|7357.2|7372.4|7357.4|7372.4|7357.4|7372.2|7357.2|2
1602608100000|2020-10-13 16:55:00|7372.2|7357.2|7372.4|7357.4|7372.4|7357.4|7372.2|7357.2|2
1602608400000|2020-10-13 17:00:00|7372.2|7357.2|7371.8|7356.8|7372.2|7357.2|7371.8|7356.8|3
1602609000000|2020-10-13 17:10:00|7372.8|7357.8|7372.3|7357.3|7372.8|7357.8|7372.3|7357.3|2
1602610500000|2020-10-13 17:35:00|7372.6|7357.6|7372.6|7357.6|7372.6|7357.6|7372.6|7357.6|1
1602610800000|2020-10-13 17:40:00|7378.7|7353.7|7373|7358|7378.7|7358|7372.7|7353.3|5
1602611100000|2020-10-13 17:45:00|7372.8|7357.8|7373|7358|7373|7358|7372.8|7357.8|4
1602611400000|2020-10-13 17:50:00|7373.6|7358.6|7374.1|7359.1|7374.1|7359.1|7373.6|7358.6|4
1602611700000|2020-10-13 17:55:00|7379.2|7354.2|7379.3|7354.3|7379.3|7354.3|7379.2|7354.2|2
1602612000000|2020-10-13 18:00:00|7373.8|7358.8|7373.8|7358.8|7373.8|7358.8|7373.8|7358.8|1
1602612300000|2020-10-13 18:05:00|7373.7|7358.7|7373.8|7358.8|7373.8|7358.8|7373.7|7358.7|2
1602612600000|2020-10-13 18:10:00|7373.7|7358.7|7373.7|7358.7|7373.7|7358.7|7373.7|7358.7|1
1602612900000|2020-10-13 18:15:00|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|1
1602613200000|2020-10-13 18:20:00|7372.6|7357.6|7378.6|7353.6|7378.6|7357.6|7372.6|7353.6|2
1602613500000|2020-10-13 18:25:00|7372.9|7357.9|7372.8|7357.8|7373|7358|7372.7|7357.7|5
1602613800000|2020-10-13 18:30:00|7372|7357|7373|7358|7373|7358|7372|7357|4
1602614100000|2020-10-13 18:35:00|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|1
1602614400000|2020-10-13 18:40:00|7372.6|7357.6|7372.6|7357.6|7372.6|7357.6|7372.6|7357.6|1
1602615300000|2020-10-13 18:55:00|7372.4|7357.4|7372.4|7357.4|7376.8|7357.6|7372.2|7351.8|7
1602615900000|2020-10-13 19:05:00|7372|7357|7372|7357|7372|7357|7371.8|7356.8|3
1602617400000|2020-10-13 19:30:00|7371.9|7356.9|7370.8|7355.8|7371.9|7356.9|7370.8|7355.8|5
1602617700000|2020-10-13 19:35:00|7370.3|7355.3|7370.3|7355.3|7370.3|7355.3|7370.3|7355.3|1
1602618900000|2020-10-13 19:55:00|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|1
1602642600000|2020-10-14 02:30:00|7374.2|7349.2|7374.2|7349.2|7374.2|7349.2|7374.2|7349.2|1
1602642900000|2020-10-14 02:35:00|7373.8|7348.8|7373.8|7348.8|7373.8|7348.8|7373.5|7348.5|3
1602643500000|2020-10-14 02:45:00|7374|7349|7374.2|7349.2|7374.2|7349.2|7374|7349|2
1602644100000|2020-10-14 02:55:00|7374|7349|7373.7|7348.7|7374|7349|7373.7|7348.7|8
1602644400000|2020-10-14 03:00:00|7374|7349|7374.1|7349.1|7374.2|7349.2|7373.7|7348.7|10
1602644700000|2020-10-14 03:05:00|7373.9|7348.9|7373.5|7348.5|7373.9|7348.9|7373.5|7348.5|13
1602645000000|2020-10-14 03:10:00|7373.4|7348.4|7373.2|7348.2|7373.4|7348.4|7372.8|7347.8|8
1602645300000|2020-10-14 03:15:00|7373.1|7348.1|7373.2|7348.2|7373.2|7348.2|7373.1|7348.1|2
1602645900000|2020-10-14 03:25:00|7373.1|7348.1|7372.9|7347.9|7373.1|7348.1|7372.9|7347.9|3
1602646200000|2020-10-14 03:30:00|7373|7348|7366.3|7351.3|7373.7|7352.8|7365.9|7347.7|190
1602646500000|2020-10-14 03:35:00|7366.4|7351.4|7367.6|7352.6|7367.6|7352.6|7366.3|7351.3|60
1602646800000|2020-10-14 03:40:00|7367.7|7352.7|7368.8|7353.8|7369.1|7354.1|7367.5|7352.5|44
1602647100000|2020-10-14 03:45:00|7368.9|7353.9|7367.6|7352.6|7368.9|7353.9|7367.5|7352.5|40
1602647400000|2020-10-14 03:50:00|7367.7|7352.7|7368.8|7353.8|7369|7354|7367.7|7352.7|31
1602647700000|2020-10-14 03:55:00|7369.5|7354.5|7368.9|7353.9|7370|7355|7368.5|7353.5|31
1602648000000|2020-10-14 04:00:00|7368.8|7353.8|7367.8|7352.8|7368.8|7353.8|7367.7|7352.7|55
1602648300000|2020-10-14 04:05:00|7367.9|7352.9|7367.5|7352.5|7368.7|7353.7|7367.5|7352.5|34
1602648600000|2020-10-14 04:10:00|7367.6|7352.6|7367.6|7352.6|7368.4|7353.4|7367.6|7352.6|20
1602648900000|2020-10-14 04:15:00|7367.5|7352.5|7366.7|7351.7|7367.6|7352.6|7366.7|7351.7|37
1602649200000|2020-10-14 04:20:00|7366.8|7351.8|7364.9|7349.9|7366.9|7351.9|7364.9|7349.9|38
1602649500000|2020-10-14 04:25:00|7365|7350|7365.1|7350.1|7365.1|7350.1|7363.7|7348.7|50
1602649800000|2020-10-14 04:30:00|7365.2|7350.2|7365.2|7350.2|7365.7|7350.7|7364.6|7349.6|50
1602650100000|2020-10-14 04:35:00|7365.1|7350.1|7363.9|7348.9|7365.7|7350.7|7363.5|7348.5|61
1602650400000|2020-10-14 04:40:00|7364|7349|7362|7347|7364.6|7349.6|7361.9|7346.9|80
1602650700000|2020-10-14 04:45:00|7362.1|7347.1|7363.5|7348.5|7363.5|7348.5|7361.6|7346.6|123
1602651000000|2020-10-14 04:50:00|7363.7|7348.7|7366.1|7351.1|7366.4|7351.4|7363.6|7348.6|54
1602651300000|2020-10-14 04:55:00|7366.2|7351.2|7366.3|7351.3|7368.1|7353.1|7365.9|7350.9|86
1602651600000|2020-10-14 05:00:00|7366.2|7351.2|7367.8|7352.8|7368|7353|7365.7|7350.7|113
1602651900000|2020-10-14 05:05:00|7367.9|7352.9|7366.8|7351.8|7368|7353|7366.5|7351.5|51
1602652200000|2020-10-14 05:10:00|7366.9|7351.9|7367.5|7352.5|7368|7353|7366.8|7351.8|37
1602652500000|2020-10-14 05:15:00|7367.6|7352.6|7368.2|7353.2|7368.7|7353.7|7367.6|7352.6|47
1602652800000|2020-10-14 05:20:00|7368.3|7353.3|7369.9|7354.9|7370.2|7355.2|7368.3|7353.3|79
1602653100000|2020-10-14 05:25:00|7369.8|7354.8|7367.9|7352.9|7369.9|7354.9|7367.8|7352.8|82
1602653400000|2020-10-14 05:30:00|7367.8|7352.8|7366.6|7351.6|7368|7353|7366.6|7351.6|42
1602653700000|2020-10-14 05:35:00|7366.7|7351.7|7365.8|7350.8|7366.7|7351.7|7365.5|7350.5|55
1602654000000|2020-10-14 05:40:00|7365.9|7350.9|7365.4|7350.4|7366.1|7351.1|7365.2|7350.2|31
1602654300000|2020-10-14 05:45:00|7365.3|7350.3|7369.5|7354.5|7371.6|7356.6|7365.3|7350.3|105
1602654600000|2020-10-14 05:50:00|7369.6|7354.6|7372.7|7357.7|7372.7|7357.7|7369.4|7354.4|93
1602654900000|2020-10-14 05:55:00|7372.6|7357.6|7371.3|7356.3|7372.7|7357.7|7371.2|7356.2|76
1602655200000|2020-10-14 06:00:00|7371.4|7356.4|7372|7357|7372.2|7357.2|7370.7|7355.7|62
1602655500000|2020-10-14 06:05:00|7371.9|7356.9|7370.8|7355.8|7372|7357|7370.4|7355.4|50
1602655800000|2020-10-14 06:10:00|7370.9|7355.9|7371.2|7356.2|7372.3|7357.3|7370.9|7355.9|74
1602656100000|2020-10-14 06:15:00|7371.3|7356.3|7371.6|7356.6|7371.9|7356.9|7370.4|7355.4|69
1602656400000|2020-10-14 06:20:00|7371.5|7356.5|7372.3|7357.3|7372.5|7357.5|7371.1|7356.1|68
1602656700000|2020-10-14 06:25:00|7372.4|7357.4|7373.7|7358.7|7374|7359|7372.3|7357.3|48
1602657000000|2020-10-14 06:30:00|7373.6|7358.6|7372|7357|7373.6|7358.6|7372|7357|62
1602657300000|2020-10-14 06:35:00|7372.2|7357.2|7372.8|7357.8|7373.9|7358.9|7371.9|7356.9|104
1602657600000|2020-10-14 06:40:00|7372.7|7357.7|7371.4|7356.4|7372.9|7357.9|7371.3|7356.3|46
1602657900000|2020-10-14 06:45:00|7371.3|7356.3|7371.3|7356.3|7371.5|7356.5|7370.8|7355.8|71
1602658200000|2020-10-14 06:50:00|7371.5|7356.5|7369.1|7354.1|7371.8|7356.8|7368.2|7353.2|92
1602658500000|2020-10-14 06:55:00|7369|7354|7368.2|7353.2|7369.5|7354.5|7367.5|7352.5|43
1602658800000|2020-10-14 07:00:00|7368.3|7353.3|7371.3|7356.3|7371.4|7356.4|7368.3|7353.3|61
1602659100000|2020-10-14 07:05:00|7371.2|7356.2|7372.5|7357.5|7373.3|7358.3|7371.1|7356.1|47
1602659400000|2020-10-14 07:10:00|7372.2|7357.2|7370.9|7355.9|7372.6|7357.6|7370.9|7355.9|75
1602659700000|2020-10-14 07:15:00|7370.7|7355.7|7369.2|7354.2|7370.7|7355.7|7368.5|7353.5|72
1602660000000|2020-10-14 07:20:00|7369.1|7354.1|7366.1|7351.1|7369.6|7354.6|7365.7|7350.7|87
1602660300000|2020-10-14 07:25:00|7366|7351|7365.2|7350.2|7366|7351|7363.7|7348.7|59
1602660600000|2020-10-14 07:30:00|7365.3|7350.3|7366.1|7351.1|7366.3|7351.3|7364.5|7349.5|90
1602660900000|2020-10-14 07:35:00|7366|7351|7364.4|7349.4|7366|7351|7362.8|7347.8|92
1602661200000|2020-10-14 07:40:00|7364.3|7349.3|7365|7350|7365.7|7350.7|7364.2|7349.2|81
1602661500000|2020-10-14 07:45:00|7365.1|7350.1|7363.9|7348.9|7365.2|7350.2|7363.7|7348.7|62
1602661800000|2020-10-14 07:50:00|7363.8|7348.8|7359|7344|7363.8|7348.8|7346.4|7321.4|331
1602662100000|2020-10-14 07:55:00|7359.1|7344.1|7361.7|7346.7|7362|7347|7358.2|7343.2|136
1602662400000|2020-10-14 08:00:00|7361.8|7346.8|7361.6|7346.6|7363|7348|7361.1|7346.1|90
1602662700000|2020-10-14 08:05:00|7361.5|7346.5|7362.4|7347.4|7362.4|7347.4|7360.8|7345.8|69
1602663000000|2020-10-14 08:10:00|7362.2|7347.2|7361.7|7346.7|7363.2|7348.2|7361.6|7346.6|56
1602663300000|2020-10-14 08:15:00|7361.5|7346.5|7359|7344|7361.7|7346.7|7359|7344|49
1602663600000|2020-10-14 08:20:00|7359.2|7344.2|7356|7341|7359.4|7344.4|7356|7341|33
1602663900000|2020-10-14 08:25:00|7356.1|7341.1|7356.6|7341.6|7358.2|7343.2|7356|7341|52
1602664200000|2020-10-14 08:30:00|7356.5|7341.5|7353.8|7338.8|7356.7|7341.7|7353.1|7338.1|96
1602664500000|2020-10-14 08:35:00|7353.6|7338.6|7354.4|7339.4|7354.8|7339.8|7353.2|7338.2|43
1602664800000|2020-10-14 08:40:00|7354.2|7339.2|7354.4|7339.4|7355|7340|7353.6|7338.6|39
1602665100000|2020-10-14 08:45:00|7354.2|7339.2|7352.4|7337.4|7354.4|7339.4|7352.4|7337.4|53
1602665400000|2020-10-14 08:50:00|7352.2|7337.2|7352.3|7337.3|7352.8|7337.8|7350.3|7335.3|71
1602665700000|2020-10-14 08:55:00|7352|7337|7353.6|7338.6|7353.8|7338.8|7352|7337|49
1602666000000|2020-10-14 09:00:00|7353.2|7338.2|7353.2|7338.2|7353.6|7338.6|7351.2|7336.2|75
1602666300000|2020-10-14 09:05:00|7353|7338|7355.3|7340.3|7355.6|7340.6|7352.8|7337.8|47
1602666600000|2020-10-14 09:10:00|7355.2|7340.2|7356.9|7341.9|7357.4|7342.4|7355|7340|81
1602666900000|2020-10-14 09:15:00|7356.8|7341.8|7356.4|7341.4|7357|7342|7355.6|7340.6|78
1602667200000|2020-10-14 09:20:00|7356.1|7341.1|7355.4|7340.4|7356.4|7341.4|7355|7340|53
1602667500000|2020-10-14 09:25:00|7355.3|7340.3|7355.8|7340.8|7356|7341|7355|7340|38
1602667800000|2020-10-14 09:30:00|7355.4|7340.4|7356.8|7341.8|7357.2|7342.2|7354.8|7339.8|33
1602668100000|2020-10-14 09:35:00|7357.1|7342.1|7356.8|7341.8|7357.8|7342.8|7356.7|7341.7|31
1602668400000|2020-10-14 09:40:00|7357|7342|7357|7342|7358|7343|7356.8|7341.8|25
1602668700000|2020-10-14 09:45:00|7357.4|7342.4|7356.8|7341.8|7357.6|7342.6|7356.6|7341.6|16
1602669000000|2020-10-14 09:50:00|7356.5|7341.5|7357.6|7342.6|7357.6|7342.6|7355.7|7340.7|12
1602669300000|2020-10-14 09:55:00|7357.4|7342.4|7355.2|7340.2|7357.6|7342.6|7355.2|7340.2|20
1602669600000|2020-10-14 10:00:00|7355.1|7340.1|7355.9|7340.9|7355.9|7340.9|7354.9|7339.9|32
1602669900000|2020-10-14 10:05:00|7356.2|7341.2|7357.4|7342.4|7357.5|7342.5|7356.1|7341.1|44
1602670200000|2020-10-14 10:10:00|7357.5|7342.5|7357.6|7342.6|7357.8|7342.8|7356.4|7341.4|35
1602670500000|2020-10-14 10:15:00|7357.4|7342.4|7355.8|7340.8|7357.4|7342.4|7355.6|7340.6|44
1602670800000|2020-10-14 10:20:00|7356|7341|7358|7343|7358|7343|7356|7341|12
1602671100000|2020-10-14 10:25:00|7357.8|7342.8|7358.8|7343.8|7359.6|7344.6|7357.8|7342.8|67
1602671400000|2020-10-14 10:30:00|7358.6|7343.6|7358.6|7343.6|7359.6|7344.6|7358.1|7343.1|29
1602671700000|2020-10-14 10:35:00|7358.8|7343.8|7358.6|7343.6|7359|7344|7358.6|7343.6|7
1602672000000|2020-10-14 10:40:00|7358.4|7343.4|7358.4|7343.4|7358.6|7343.6|7358.4|7343.4|3
1602672300000|2020-10-14 10:45:00|7358|7343|7358|7343|7358.4|7343.4|7358|7343|5
1602672600000|2020-10-14 10:50:00|7358.4|7343.4|7358.8|7343.8|7358.8|7343.8|7358|7343|8
1602672900000|2020-10-14 10:55:00|7359|7344|7360.4|7345.4|7361|7346|7359|7344|26
1602673200000|2020-10-14 11:00:00|7360.6|7345.6|7360.6|7345.6|7361.2|7346.2|7360.4|7345.4|8
1602673500000|2020-10-14 11:05:00|7360.4|7345.4|7358.8|7343.8|7360.8|7345.8|7358.8|7343.8|27
1602673800000|2020-10-14 11:10:00|7358.6|7343.6|7358.6|7343.6|7358.8|7343.8|7358.6|7343.6|5
1602674100000|2020-10-14 11:15:00|7358.8|7343.8|7360.4|7345.4|7360.4|7345.4|7358.3|7343.3|63
1602674400000|2020-10-14 11:20:00|7359.8|7344.8|7358.8|7343.8|7359.8|7344.8|7358.8|7343.8|17
1602674700000|2020-10-14 11:25:00|7359|7344|7358.8|7343.8|7359.4|7344.4|7358.8|7343.8|24
1602675000000|2020-10-14 11:30:00|7358.7|7343.7|7358.4|7343.4|7358.7|7343.7|7358.4|7343.4|9
1602675300000|2020-10-14 11:35:00|7358.6|7343.6|7358.6|7343.6|7358.9|7343.9|7358.5|7343.5|6
1602675600000|2020-10-14 11:40:00|7358|7343|7358.6|7343.6|7359|7344|7358|7343|12
1602675900000|2020-10-14 11:45:00|7358.4|7343.4|7358.6|7343.6|7358.6|7343.6|7358.4|7343.4|2
1602676500000|2020-10-14 11:55:00|7358.4|7343.4|7358.4|7343.4|7358.4|7343.4|7358.4|7343.4|1
1602676800000|2020-10-14 12:00:00|7358|7343|7358|7343|7358|7343|7357.2|7342.2|13
1602677100000|2020-10-14 12:05:00|7358.2|7343.2|7358|7343|7358.4|7343.4|7358|7343|4
1602677400000|2020-10-14 12:10:00|7358.2|7343.2|7358|7343|7358.2|7343.2|7358|7343|2
1602677700000|2020-10-14 12:15:00|7357.8|7342.8|7354.2|7339.2|7357.8|7342.8|7354.1|7339.1|12
1602678000000|2020-10-14 12:20:00|7354.1|7339.1|7354.1|7339.1|7354.2|7339.2|7354.1|7339.1|3
1602678300000|2020-10-14 12:25:00|7354.2|7339.2|7353|7338|7354.2|7339.2|7352.6|7337.6|18
1602678600000|2020-10-14 12:30:00|7352.8|7337.8|7352.8|7337.8|7352.8|7337.8|7352.1|7337.1|14
1602678900000|2020-10-14 12:35:00|7352.1|7337.1|7352.2|7337.2|7352.2|7337.2|7351.9|7336.9|4
1602679200000|2020-10-14 12:40:00|7352|7337|7352|7337|7352|7337|7352|7337|1
1602679500000|2020-10-14 12:45:00|7351.8|7336.8|7351.4|7336.4|7351.8|7336.8|7351|7336|11
1602679800000|2020-10-14 12:50:00|7350.3|7335.3|7350.6|7335.6|7350.6|7335.6|7350|7335|14
1602680100000|2020-10-14 12:55:00|7351|7336|7350.9|7335.9|7351|7336|7350.8|7335.8|10
1602680400000|2020-10-14 13:00:00|7350.8|7335.8|7350.7|7335.7|7355.6|7335.8|7350.3|7330.4|29
1602680700000|2020-10-14 13:05:00|7350.6|7335.6|7348.8|7333.8|7350.7|7335.7|7348.6|7333.6|24
1602681000000|2020-10-14 13:10:00|7348.7|7333.7|7350.9|7335.9|7351|7336|7348.7|7333.7|17
1602681300000|2020-10-14 13:15:00|7351|7336|7350.8|7335.8|7351|7336|7350.7|7335.7|22
1602681600000|2020-10-14 13:20:00|7350.9|7335.9|7350.8|7335.8|7351|7336|7350.6|7335.6|12
1602681900000|2020-10-14 13:25:00|7350.7|7335.7|7350.8|7335.8|7351.2|7336.2|7350.7|7335.7|5
1602682200000|2020-10-14 13:30:00|7351|7336|7356.8|7331.8|7357.8|7336|7350.8|7331.3|24
1602682500000|2020-10-14 13:35:00|7356.9|7331.9|7356.8|7331.8|7357.3|7332.3|7356.8|7331.8|10
1602682800000|2020-10-14 13:40:00|7356.5|7331.5|7356.4|7331.4|7356.5|7331.5|7356.3|7331.3|4
1602683100000|2020-10-14 13:45:00|7356.3|7331.3|7356.2|7331.2|7356.4|7331.4|7356.1|7331.1|20
1602683400000|2020-10-14 13:50:00|7356.3|7331.3|7357|7332|7357|7332|7356.1|7331.1|14
1602683700000|2020-10-14 13:55:00|7357.1|7332.1|7357.1|7332.1|7357.1|7332.1|7356|7331|15
1602684000000|2020-10-14 14:00:00|7357.3|7332.3|7357.4|7332.4|7357.4|7332.4|7357.3|7332.3|2
1602684300000|2020-10-14 14:05:00|7351.7|7336.7|7350.8|7335.8|7357.1|7336.7|7350.8|7332.1|11
1602684900000|2020-10-14 14:15:00|7350.9|7335.9|7358.4|7333.4|7358.4|7336.2|7350.9|7332.6|6
1602685500000|2020-10-14 14:25:00|7358.3|7333.3|7358.3|7333.3|7358.3|7333.3|7358.3|7333.3|1
1602685800000|2020-10-14 14:30:00|7351.9|7336.9|7354.5|7339.5|7359|7339.5|7351.1|7330.8|30
1602686100000|2020-10-14 14:35:00|7354.2|7339.2|7353.6|7338.6|7358.7|7339.5|7353.6|7333.6|10
1602686400000|2020-10-14 14:40:00|7358.1|7333.1|7358.1|7333.1|7358.4|7333.4|7358.1|7333.1|3
1602686700000|2020-10-14 14:45:00|7357.8|7332.8|7352.9|7337.9|7358.4|7338.7|7352.1|7332.6|20
1602687000000|2020-10-14 14:50:00|7352.8|7337.8|7352.9|7337.9|7352.9|7337.9|7352.4|7337.4|5
1602687300000|2020-10-14 14:55:00|7352.4|7337.4|7353.4|7338.4|7353.4|7338.4|7352.4|7337.4|4
1602687600000|2020-10-14 15:00:00|7353.3|7338.3|7352.8|7337.8|7353.4|7338.4|7352.8|7337.8|5
1602687900000|2020-10-14 15:05:00|7352.9|7337.9|7352.9|7337.9|7352.9|7337.9|7352.9|7337.9|1
1602688200000|2020-10-14 15:10:00|7352.8|7337.8|7352.8|7337.8|7352.8|7337.8|7352.8|7337.8|1
1602688800000|2020-10-14 15:20:00|7352.9|7337.9|7351.6|7336.6|7352.9|7337.9|7351.6|7336.6|13
1602689100000|2020-10-14 15:25:00|7351.8|7336.8|7351.3|7336.3|7351.8|7336.8|7351.1|7336.1|6
1602689400000|2020-10-14 15:30:00|7351.4|7336.4|7351.5|7336.5|7351.5|7336.5|7351.4|7336.4|2
1602689700000|2020-10-14 15:35:00|7351.4|7336.4|7351.5|7336.5|7351.5|7336.5|7351.4|7336.4|2
1602690000000|2020-10-14 15:40:00|7351.3|7336.3|7357.3|7332.3|7357.3|7336.6|7351.3|7332.3|4
1602690300000|2020-10-14 15:45:00|7352.8|7337.8|7353.1|7338.1|7353.4|7338.4|7352.8|7337.8|8
1602690600000|2020-10-14 15:50:00|7353.4|7338.4|7356.7|7341.7|7356.7|7341.7|7353.4|7338.4|16
1602690900000|2020-10-14 15:55:00|7356.8|7341.8|7358.6|7343.6|7358.8|7343.8|7356.8|7341.8|12
1602691200000|2020-10-14 16:00:00|7358.8|7343.8|7358.6|7343.6|7358.8|7343.8|7357.5|7342.5|6
1602691500000|2020-10-14 16:05:00|7358.5|7343.5|7358.6|7343.6|7358.6|7343.6|7358.3|7343.3|8
1602691800000|2020-10-14 16:10:00|7358.8|7343.8|7358.8|7343.8|7358.8|7343.8|7358.8|7343.8|1
1602692100000|2020-10-14 16:15:00|7358.9|7343.9|7364.3|7339.3|7364.3|7344.1|7358.9|7339.3|3
1602692400000|2020-10-14 16:20:00|7361.3|7346.3|7360.9|7345.9|7361.6|7346.6|7360.9|7345.9|8
1602692700000|2020-10-14 16:25:00|7360.5|7345.5|7360.5|7345.5|7361|7346|7360.5|7345.5|8
1602693000000|2020-10-14 16:30:00|7360.4|7345.4|7361|7346|7361.4|7346.4|7360.3|7345.3|12
1602693300000|2020-10-14 16:35:00|7360.5|7345.5|7360.8|7345.8|7360.8|7345.8|7360.1|7345.1|7
1602693600000|2020-10-14 16:40:00|7360.6|7345.6|7364.8|7339.8|7364.8|7345.6|7360.4|7339.8|3
1602693900000|2020-10-14 16:45:00|7365.3|7340.3|7365.3|7340.3|7365.3|7340.3|7365.3|7340.3|1
1602694200000|2020-10-14 16:50:00|7360.4|7345.4|7360.5|7345.5|7360.5|7345.5|7360.4|7345.4|2
1602694500000|2020-10-14 16:55:00|7360.3|7345.3|7364.5|7339.5|7365.3|7345.3|7360.3|7339.3|5
1602694800000|2020-10-14 17:00:00|7365.1|7340.1|7364.8|7339.8|7365.1|7340.1|7364.8|7339.8|2
1602695100000|2020-10-14 17:05:00|7365|7340|7364.8|7339.8|7365.1|7340.1|7364.8|7339.8|3
1602695400000|2020-10-14 17:10:00|7365.2|7340.2|7365.3|7340.3|7365.3|7340.3|7365.2|7340.2|2
1602695700000|2020-10-14 17:15:00|7360.1|7345.1|7360.3|7345.3|7360.3|7345.3|7360.1|7345.1|2
1602696600000|2020-10-14 17:30:00|7360.5|7345.5|7361.8|7346.8|7365.8|7346.9|7360.5|7340.8|20
1602697800000|2020-10-14 17:50:00|7365.6|7340.6|7365.6|7340.6|7365.6|7340.6|7365.6|7340.6|1
1602698100000|2020-10-14 17:55:00|7364.7|7339.7|7359|7344|7364.7|7344.5|7359|7339.5|5
1602698400000|2020-10-14 18:00:00|7358.9|7343.9|7358.8|7343.8|7358.9|7343.9|7358.8|7343.8|2
1602698700000|2020-10-14 18:05:00|7358.6|7343.6|7359|7344|7359|7344|7358.6|7343.6|3
1602699300000|2020-10-14 18:15:00|7359.6|7344.6|7359.8|7344.8|7359.8|7344.8|7359.6|7344.6|2
1602699900000|2020-10-14 18:25:00|7359.9|7344.9|7360.1|7345.1|7360.1|7345.1|7359.9|7344.9|2
1602700200000|2020-10-14 18:30:00|7360|7345|7358.6|7343.6|7364.6|7345|7358.5|7339.5|7
1602700500000|2020-10-14 18:35:00|7359.1|7344.1|7363.3|7338.3|7365.1|7345.2|7359.1|7338.3|6
1602700800000|2020-10-14 18:40:00|7358.6|7343.6|7358.8|7343.8|7358.8|7343.8|7358.6|7343.6|2
1602701100000|2020-10-14 18:45:00|7359|7344|7364.3|7339.3|7364.8|7344|7359|7339.3|4
1602701400000|2020-10-14 18:50:00|7359|7344|7358.8|7343.8|7359|7344|7358.8|7343.8|4
1602701700000|2020-10-14 18:55:00|7358.6|7343.6|7358.6|7343.6|7358.6|7343.6|7358.2|7343.2|4
1602702000000|2020-10-14 19:00:00|7358.4|7343.4|7358.4|7343.4|7358.4|7343.4|7358.4|7343.4|1
1602702300000|2020-10-14 19:05:00|7358.2|7343.2|7358|7343|7358.2|7343.2|7358|7343|2
1602702600000|2020-10-14 19:10:00|7357.5|7342.5|7362.6|7337.6|7362.6|7342.5|7357.5|7336.6|6
1602703200000|2020-10-14 19:20:00|7357|7342|7357.6|7342.6|7357.6|7342.6|7356.8|7341.8|6
1602703500000|2020-10-14 19:25:00|7357.8|7342.8|7363.3|7338.3|7363.9|7343|7357.8|7338.3|6
1602703800000|2020-10-14 19:30:00|7363.6|7338.6|7363.1|7338.1|7363.6|7338.6|7363.1|7338.1|3
1602729000000|2020-10-15 02:30:00|7363.7|7338.7|7363.7|7338.7|7363.7|7338.7|7363.7|7338.7|1
1602729300000|2020-10-15 02:35:00|7364.6|7339.6|7364.7|7339.7|7364.8|7339.8|7364.6|7339.6|4
1602729600000|2020-10-15 02:40:00|7364.5|7339.5|7363.7|7338.7|7364.5|7339.5|7363.6|7338.6|17
1602729900000|2020-10-15 02:45:00|7364|7339|7364.4|7339.4|7364.4|7339.4|7364|7339|5
1602730200000|2020-10-15 02:50:00|7364.6|7339.6|7366.2|7341.2|7366.2|7341.2|7364.6|7339.6|8
1602730500000|2020-10-15 02:55:00|7366.1|7341.1|7366.1|7341.1|7366.2|7341.2|7365.9|7340.9|9
1602730800000|2020-10-15 03:00:00|7366.4|7341.4|7362.9|7347.9|7368.4|7347.9|7362.7|7341.4|29
1602731100000|2020-10-15 03:05:00|7363|7348|7368.4|7343.4|7368.4|7348.7|7363|7343.4|24
1602731400000|2020-10-15 03:10:00|7368.2|7343.2|7368.3|7343.3|7368.7|7343.7|7367.9|7342.9|11
1602731700000|2020-10-15 03:15:00|7368.4|7343.4|7368.3|7343.3|7368.4|7343.4|7368.3|7343.3|2
1602732000000|2020-10-15 03:20:00|7368.1|7343.1|7367.2|7342.2|7368.1|7343.1|7367.2|7342.2|8
1602732300000|2020-10-15 03:25:00|7366.9|7341.9|7367.3|7342.3|7367.3|7342.3|7366.7|7341.7|5
1602732600000|2020-10-15 03:30:00|7367.2|7342.2|7366.8|7341.8|7367.2|7342.2|7366.7|7341.7|69
1602732900000|2020-10-15 03:35:00|7367|7342|7362.2|7347.2|7367|7347.3|7361.8|7341.6|45
1602733200000|2020-10-15 03:40:00|7362.1|7347.1|7361.9|7346.9|7367.5|7347.8|7361.7|7341.8|56
1602733500000|2020-10-15 03:45:00|7362|7347|7362.1|7347.1|7362.5|7347.5|7361.8|7346.8|50
1602733800000|2020-10-15 03:50:00|7362.2|7347.2|7361.7|7346.7|7367.3|7347.4|7361.7|7341.8|29
1602734100000|2020-10-15 03:55:00|7361.8|7346.8|7361.7|7346.7|7361.8|7346.8|7361.6|7346.6|6
1602734400000|2020-10-15 04:00:00|7361.6|7346.6|7361.9|7346.9|7361.9|7346.9|7361.5|7346.5|24
1602734700000|2020-10-15 04:05:00|7361.8|7346.8|7365.9|7340.9|7366.3|7346.8|7360.1|7340.9|46
1602735000000|2020-10-15 04:10:00|7365.8|7340.8|7365.6|7340.6|7366.2|7341.2|7365.1|7340.1|64
1602735300000|2020-10-15 04:15:00|7365.5|7340.5|7360.3|7345.3|7365.6|7345.5|7360.3|7340.3|35
1602735600000|2020-10-15 04:20:00|7360.2|7345.2|7360.3|7345.3|7360.7|7345.7|7359.7|7344.7|66
1602735900000|2020-10-15 04:25:00|7360.2|7345.2|7359.8|7344.8|7360.5|7345.5|7359.4|7344.4|48
1602736200000|2020-10-15 04:30:00|7359.9|7344.9|7359.4|7344.4|7360|7345|7359|7344|61
1602736500000|2020-10-15 04:35:00|7359.3|7344.3|7356.8|7341.8|7359.5|7344.5|7356.4|7341.4|163
1602736800000|2020-10-15 04:40:00|7356.9|7341.9|7356.5|7341.5|7357.3|7342.3|7356.5|7341.5|57
1602737100000|2020-10-15 04:45:00|7356.4|7341.4|7354.4|7339.4|7356.4|7341.4|7353.9|7338.9|67
1602737400000|2020-10-15 04:50:00|7354.3|7339.3|7355.7|7340.7|7356.2|7341.2|7351.8|7336.8|139
1602737700000|2020-10-15 04:55:00|7355.6|7340.6|7354.7|7339.7|7356.2|7341.2|7354.7|7339.7|103
1602738000000|2020-10-15 05:00:00|7354.8|7339.8|7353.1|7338.1|7355.6|7340.6|7352.9|7337.9|66
1602738300000|2020-10-15 05:05:00|7353.2|7338.2|7353.9|7338.9|7353.9|7338.9|7351.1|7336.1|57
1602738600000|2020-10-15 05:10:00|7354.3|7339.3|7353.5|7338.5|7354.7|7339.7|7353.1|7338.1|81
1602738900000|2020-10-15 05:15:00|7353.4|7338.4|7352.1|7337.1|7353.6|7338.6|7352.1|7337.1|33
1602739200000|2020-10-15 05:20:00|7352.2|7337.2|7350.4|7335.4|7352.9|7337.9|7350|7335|49
1602739500000|2020-10-15 05:25:00|7350.5|7335.5|7350.5|7335.5|7351.5|7336.5|7350.4|7335.4|17
1602739800000|2020-10-15 05:30:00|7350.6|7335.6|7351|7336|7351.2|7336.2|7349.6|7334.6|50
1602740100000|2020-10-15 05:35:00|7351.2|7336.2|7356.3|7341.3|7356.5|7341.5|7350.9|7335.9|160
1602740400000|2020-10-15 05:40:00|7356.2|7341.2|7355.3|7340.3|7356.3|7341.3|7353.7|7338.7|126
1602740700000|2020-10-15 05:45:00|7355.2|7340.2|7353.7|7338.7|7356.3|7341.3|7353.5|7338.5|77
1602741000000|2020-10-15 05:50:00|7353.8|7338.8|7355.8|7340.8|7356.1|7341.1|7353.8|7338.8|61
1602741300000|2020-10-15 05:55:00|7355.7|7340.7|7353.4|7338.4|7355.7|7340.7|7353.4|7338.4|69
1602741600000|2020-10-15 06:00:00|7353.5|7338.5|7354.6|7339.6|7355.2|7340.2|7353.5|7338.5|103
1602741900000|2020-10-15 06:05:00|7354.5|7339.5|7354.9|7339.9|7355.5|7340.5|7354.5|7339.5|67
1602742200000|2020-10-15 06:10:00|7355|7340|7356|7341|7356.7|7341.7|7353.9|7338.9|71
1602742500000|2020-10-15 06:15:00|7355.9|7340.9|7356.7|7341.7|7356.9|7341.9|7355.8|7340.8|124
1602742800000|2020-10-15 06:20:00|7356.8|7341.8|7356|7341|7356.8|7341.8|7355.7|7340.7|72
1602743100000|2020-10-15 06:25:00|7356.1|7341.1|7353.3|7338.3|7356.3|7341.3|7352.9|7337.9|83
1602743400000|2020-10-15 06:30:00|7353.2|7338.2|7355.5|7340.5|7355.7|7340.7|7352.5|7337.5|74
1602743700000|2020-10-15 06:35:00|7355.4|7340.4|7356.7|7341.7|7358.3|7343.3|7355.3|7340.3|104
1602744000000|2020-10-15 06:40:00|7356.6|7341.6|7358|7343|7358|7343|7356.2|7341.2|128
1602744300000|2020-10-15 06:45:00|7358.1|7343.1|7359.5|7344.5|7360.3|7345.3|7358.1|7343.1|192
1602744600000|2020-10-15 06:50:00|7359.3|7344.3|7358.8|7343.8|7359.3|7344.3|7357.8|7342.8|136
1602744900000|2020-10-15 06:55:00|7358.7|7343.7|7359.9|7344.9|7361.9|7346.9|7358.1|7343.1|112
1602745200000|2020-10-15 07:00:00|7360|7345|7362.1|7347.1|7362.8|7347.8|7359.9|7344.9|163
1602745500000|2020-10-15 07:05:00|7362.2|7347.2|7363.4|7348.4|7364.4|7349.4|7361.8|7346.8|118
1602745800000|2020-10-15 07:10:00|7363.5|7348.5|7363.8|7348.8|7364.2|7349.2|7362.6|7347.6|185
1602746100000|2020-10-15 07:15:00|7364.2|7349.2|7366.1|7351.1|7366.1|7351.1|7363.5|7348.5|130
1602746400000|2020-10-15 07:20:00|7365.8|7350.8|7366.2|7351.2|7366.2|7351.2|7364.5|7349.5|136
1602746700000|2020-10-15 07:25:00|7366.3|7351.3|7366.2|7351.2|7367.3|7352.3|7364.9|7349.9|129
1602747000000|2020-10-15 07:30:00|7366.3|7351.3|7367.7|7352.7|7368.3|7353.3|7366.1|7351.1|169
1602747300000|2020-10-15 07:35:00|7367.8|7352.8|7363.3|7348.3|7367.8|7352.8|7362.3|7347.3|88
1602747600000|2020-10-15 07:40:00|7363.5|7348.5|7362.7|7347.7|7363.5|7348.5|7361.9|7346.9|50
1602747900000|2020-10-15 07:45:00|7362.9|7347.9|7362.7|7347.7|7363.5|7348.5|7362.3|7347.3|43
1602748200000|2020-10-15 07:50:00|7362.8|7347.8|7365.3|7350.3|7365.7|7350.7|7362.7|7347.7|65
1602748500000|2020-10-15 07:55:00|7365.2|7350.2|7364.3|7349.3|7365.3|7350.3|7363.9|7348.9|56
1602748800000|2020-10-15 08:00:00|7364.5|7349.5|7364.8|7349.8|7365.2|7350.2|7363.7|7348.7|53
1602749100000|2020-10-15 08:05:00|7365|7350|7365.6|7350.6|7366.4|7351.4|7364.8|7349.8|68
1602749400000|2020-10-15 08:10:00|7364.9|7349.9|7364|7349|7365.8|7350.8|7364|7349|27
1602749700000|2020-10-15 08:15:00|7364.3|7349.3|7365.3|7350.3|7365.3|7350.3|7364.1|7349.1|17
1602750000000|2020-10-15 08:20:00|7365.2|7350.2|7366.3|7351.3|7366.9|7351.9|7365.2|7350.2|37
1602750300000|2020-10-15 08:25:00|7366|7351|7366.5|7351.5|7367.2|7352.2|7366|7351|32
1602750600000|2020-10-15 08:30:00|7366.6|7351.6|7369.3|7354.3|7369.6|7354.6|7366.5|7351.5|45
1602750900000|2020-10-15 08:35:00|7369.4|7354.4|7369.9|7354.9|7370|7355|7369.4|7354.4|35
1602751200000|2020-10-15 08:40:00|7369.8|7354.8|7371.2|7356.2|7371.2|7356.2|7369.8|7354.8|39
1602751500000|2020-10-15 08:45:00|7371|7356|7372.1|7357.1|7372.1|7357.1|7369.8|7354.8|44
1602751800000|2020-10-15 08:50:00|7371.8|7356.8|7374.6|7359.6|7374.8|7359.8|7371.8|7356.8|72
1602752100000|2020-10-15 08:55:00|7374.4|7359.4|7374.5|7359.5|7374.9|7359.9|7373.6|7358.6|110
1602752400000|2020-10-15 09:00:00|7374.7|7359.7|7374.9|7359.9|7375.5|7360.5|7374.2|7359.2|28
1602752700000|2020-10-15 09:05:00|7374.7|7359.7|7376.4|7361.4|7376.4|7361.4|7374.2|7359.2|40
1602753000000|2020-10-15 09:10:00|7376.5|7361.5|7376.5|7361.5|7378.1|7363.1|7376.2|7361.2|104
1602753300000|2020-10-15 09:15:00|7376.4|7361.4|7375.9|7360.9|7376.4|7361.4|7374.9|7359.9|95
1602753600000|2020-10-15 09:20:00|7376.1|7361.1|7375.9|7360.9|7376.2|7361.2|7375.1|7360.1|82
1602753900000|2020-10-15 09:25:00|7375.7|7360.7|7373.5|7358.5|7375.7|7360.7|7373.5|7358.5|45
1602754200000|2020-10-15 09:30:00|7373.8|7358.8|7374.7|7359.7|7375|7360|7373.7|7358.7|37
1602754500000|2020-10-15 09:35:00|7374.8|7359.8|7374.7|7359.7|7375.3|7360.3|7374.2|7359.2|37
1602754800000|2020-10-15 09:40:00|7374.8|7359.8|7374.9|7359.9|7375.3|7360.3|7374.2|7359.2|20
1602755100000|2020-10-15 09:45:00|7375|7360|7373.2|7358.2|7375.2|7360.2|7373.1|7358.1|24
1602755400000|2020-10-15 09:50:00|7373.3|7358.3|7372.2|7357.2|7373.3|7358.3|7371.8|7356.8|25
1602755700000|2020-10-15 09:55:00|7372.3|7357.3|7371.5|7356.5|7372.6|7357.6|7371.2|7356.2|31
1602756000000|2020-10-15 10:00:00|7371.6|7356.6|7370.7|7355.7|7371.6|7356.6|7370.7|7355.7|27
1602756300000|2020-10-15 10:05:00|7370.9|7355.9|7373.1|7358.1|7373.1|7358.1|7370.7|7355.7|20
1602756600000|2020-10-15 10:10:00|7373|7358|7372.4|7357.4|7373.1|7358.1|7372.4|7357.4|27
1602756900000|2020-10-15 10:15:00|7372.6|7357.6|7372.8|7357.8|7373.7|7358.7|7372.6|7357.6|28
1602757200000|2020-10-15 10:20:00|7373.8|7358.8|7372.4|7357.4|7373.8|7358.8|7372.4|7357.4|29
1602757500000|2020-10-15 10:25:00|7372.6|7357.6|7371.8|7356.8|7373.4|7358.4|7371.8|7356.8|43
1602757800000|2020-10-15 10:30:00|7372.1|7357.1|7370.6|7355.6|7372.1|7357.1|7370.3|7355.3|32
1602758100000|2020-10-15 10:35:00|7370.7|7355.7|7370.9|7355.9|7370.9|7355.9|7369.6|7354.6|26
1602758400000|2020-10-15 10:40:00|7371.2|7356.2|7370.8|7355.8|7371.6|7356.6|7370.2|7355.2|22
1602758700000|2020-10-15 10:45:00|7370.7|7355.7|7369.5|7354.5|7370.7|7355.7|7369.3|7354.3|23
1602759000000|2020-10-15 10:50:00|7369.6|7354.6|7370.9|7355.9|7371.2|7356.2|7369.4|7354.4|16
1602759300000|2020-10-15 10:55:00|7371|7356|7371.1|7356.1|7371.1|7356.1|7370.6|7355.6|8
1602759600000|2020-10-15 11:00:00|7370.9|7355.9|7370.3|7355.3|7371.7|7356.7|7370.3|7355.3|41
1602759900000|2020-10-15 11:05:00|7370.9|7355.9|7370.7|7355.7|7370.9|7355.9|7370.7|7355.7|8
1602760200000|2020-10-15 11:10:00|7370.8|7355.8|7371.9|7356.9|7371.9|7356.9|7370.8|7355.8|55
1602760500000|2020-10-15 11:15:00|7372|7357|7373.7|7358.7|7374.2|7359.2|7372|7357|63
1602760800000|2020-10-15 11:20:00|7373.9|7358.9|7372.8|7357.8|7373.9|7358.9|7372.8|7357.8|62
1602761100000|2020-10-15 11:25:00|7373|7358|7374.3|7359.3|7374.4|7359.4|7372.8|7357.8|42
1602761400000|2020-10-15 11:30:00|7374.9|7359.9|7381.3|7356.3|7381.3|7360.3|7374.6|7354.9|15
1602762300000|2020-10-15 11:45:00|7380.3|7355.3|7380.8|7355.8|7380.8|7360|7374.4|7355.3|11
1602762600000|2020-10-15 11:50:00|7380.7|7355.7|7381.5|7356.5|7381.6|7356.6|7380.7|7355.7|11
1602762900000|2020-10-15 11:55:00|7381.7|7356.7|7381.5|7356.5|7382.5|7362.6|7376.1|7356.5|53
1602763200000|2020-10-15 12:00:00|7381.6|7356.6|7382|7357|7382.1|7362|7376.6|7356.5|36
1602763500000|2020-10-15 12:05:00|7382.1|7357.1|7382.3|7357.3|7382.5|7362.6|7376.6|7356.9|49
1602763800000|2020-10-15 12:10:00|7382.4|7357.4|7382.3|7357.3|7382.4|7357.4|7382.2|7357.2|12
1602764100000|2020-10-15 12:15:00|7382.4|7357.4|7375.4|7360.4|7382.4|7361.6|7375.4|7357.3|32
1602764400000|2020-10-15 12:20:00|7375.3|7360.3|7375.2|7360.2|7375.9|7360.9|7374.7|7359.7|25
1602764700000|2020-10-15 12:25:00|7375.1|7360.1|7376.9|7351.9|7377.9|7360.1|7371.6|7351.9|51
1602765000000|2020-10-15 12:30:00|7377.1|7352.1|7372.1|7357.1|7377.1|7357.8|7371.3|7352|33
1602765300000|2020-10-15 12:35:00|7372|7357|7371.9|7356.9|7372.2|7357.2|7371.5|7356.5|41
1602765600000|2020-10-15 12:40:00|7372|7357|7371.8|7356.8|7372|7357|7371.7|7356.7|16
1602765900000|2020-10-15 12:45:00|7371.7|7356.7|7372.5|7357.5|7372.5|7357.5|7371.7|7356.7|7
1602766200000|2020-10-15 12:50:00|7372.9|7357.9|7373|7358|7373.1|7358.1|7372.9|7357.9|6
1602766500000|2020-10-15 12:55:00|7373.1|7358.1|7374.5|7359.5|7374.6|7359.6|7373|7358|9
1602766800000|2020-10-15 13:00:00|7374.6|7359.6|7373.3|7358.3|7374.8|7359.8|7373.1|7358.1|26
1602767100000|2020-10-15 13:05:00|7373|7358|7374|7359|7374.1|7359.1|7372.8|7357.8|17
1602767400000|2020-10-15 13:10:00|7374.3|7359.3|7374.3|7359.3|7374.4|7359.4|7374.2|7359.2|5
1602767700000|2020-10-15 13:15:00|7374.2|7359.2|7373.4|7358.4|7374.7|7359.7|7373.4|7358.4|17
1602768000000|2020-10-15 13:20:00|7373.3|7358.3|7372.8|7357.8|7373.3|7358.3|7372.6|7357.6|6
1602768300000|2020-10-15 13:25:00|7372.7|7357.7|7373|7358|7377.6|7358.3|7372.3|7352.6|17
1602768600000|2020-10-15 13:30:00|7373.7|7358.7|7378.4|7353.4|7378.4|7358.7|7373.4|7353.3|5
1602768900000|2020-10-15 13:35:00|7378.5|7353.5|7372.1|7357.1|7379.3|7357.3|7372.1|7352.7|8
1602769200000|2020-10-15 13:40:00|7372|7357|7372|7357|7372.6|7357.6|7371.9|7356.9|23
1602769500000|2020-10-15 13:45:00|7371.7|7356.7|7371.7|7356.7|7371.8|7356.8|7371.3|7356.3|10
1602769800000|2020-10-15 13:50:00|7371.6|7356.6|7371|7356|7371.6|7356.6|7370.8|7355.8|6
1602770100000|2020-10-15 13:55:00|7371.3|7356.3|7371|7356|7371.3|7356.3|7371|7356|2
1602770400000|2020-10-15 14:00:00|7371.3|7356.3|7372|7357|7372.2|7357.2|7370.6|7355.6|13
1602770700000|2020-10-15 14:05:00|7372.3|7357.3|7372|7357|7372.3|7357.3|7372|7357|2
1602771000000|2020-10-15 14:10:00|7372.8|7357.8|7373.9|7358.9|7374.2|7359.2|7372.8|7357.8|10
1602771300000|2020-10-15 14:15:00|7374.2|7359.2|7380.5|7355.5|7380.5|7360.8|7374.2|7355.1|18
1602771900000|2020-10-15 14:25:00|7380.7|7355.7|7377|7362|7380.8|7362.3|7375.4|7355.7|20
1602772200000|2020-10-15 14:30:00|7376.7|7361.7|7376.4|7361.4|7381.4|7361.7|7376.3|7355.8|11
1602772500000|2020-10-15 14:35:00|7376.5|7361.5|7376.5|7361.5|7376.5|7361.5|7376.2|7361.2|6
1602772800000|2020-10-15 14:40:00|7376.6|7361.6|7376.5|7361.5|7376.7|7361.7|7376.5|7361.5|4
1602773100000|2020-10-15 14:45:00|7376.7|7361.7|7379.9|7364.9|7380.8|7365.8|7376.5|7361.5|26
1602773400000|2020-10-15 14:50:00|7379.5|7364.5|7379.6|7364.6|7386.4|7366.4|7379.4|7359.8|25
1602773700000|2020-10-15 14:55:00|7379.8|7364.8|7378.9|7363.9|7385.6|7364.8|7378.9|7360.3|12
1602774000000|2020-10-15 15:00:00|7378.8|7363.8|7377.9|7362.9|7384.3|7363.9|7377.9|7358|16
1602774300000|2020-10-15 15:05:00|7377.8|7362.8|7378.4|7363.4|7378.4|7363.4|7377.8|7362.8|8
1602774600000|2020-10-15 15:10:00|7377.9|7362.9|7378.4|7363.4|7378.8|7363.8|7377.7|7362.7|13
1602774900000|2020-10-15 15:15:00|7378.6|7363.6|7378.3|7363.3|7378.9|7363.9|7378.1|7363.1|15
1602775200000|2020-10-15 15:20:00|7377.9|7362.9|7376.3|7361.3|7377.9|7362.9|7376.3|7361.3|9
1602775500000|2020-10-15 15:25:00|7374.8|7359.8|7378.8|7353.8|7379.1|7359.8|7374.3|7353.7|10
1602775800000|2020-10-15 15:30:00|7373.9|7358.9|7372.6|7357.6|7373.9|7358.9|7372.1|7357.1|22
1602776100000|2020-10-15 15:35:00|7372.5|7357.5|7372.2|7357.2|7372.6|7357.6|7372|7357|7
1602776400000|2020-10-15 15:40:00|7372.3|7357.3|7376.8|7351.8|7376.8|7357.6|7371|7351.6|9
1602776700000|2020-10-15 15:45:00|7376.6|7351.6|7376.8|7351.8|7376.8|7351.8|7376.6|7351.6|2
1602777000000|2020-10-15 15:50:00|7376.7|7351.7|7372.1|7357.1|7376.8|7357.1|7371.9|7351.6|7
1602777300000|2020-10-15 15:55:00|7372.3|7357.3|7373.7|7358.7|7373.7|7358.7|7372.3|7357.3|7
1602777600000|2020-10-15 16:00:00|7373.9|7358.9|7374.4|7359.4|7374.4|7359.4|7373.9|7358.9|2
1602778200000|2020-10-15 16:10:00|7374.3|7359.3|7374.8|7359.8|7375.3|7360.3|7374.3|7359.3|8
1602778500000|2020-10-15 16:15:00|7374.2|7359.2|7374.4|7359.4|7374.4|7359.4|7374.2|7359.2|2
1602779100000|2020-10-15 16:25:00|7374.1|7359.1|7374.4|7359.4|7374.4|7359.4|7374.1|7359.1|2
1602779400000|2020-10-15 16:30:00|7374.3|7359.3|7374.8|7359.8|7374.8|7359.8|7374.3|7359.3|3
1602779700000|2020-10-15 16:35:00|7374.6|7359.6|7374.3|7359.3|7374.6|7359.6|7374.3|7359.3|2
1602780900000|2020-10-15 16:55:00|7377.8|7352.8|7371.3|7356.3|7377.8|7356.7|7371|7352.8|5
1602781200000|2020-10-15 17:00:00|7371|7356|7371|7356|7371|7356|7371|7356|1
1602781500000|2020-10-15 17:05:00|7371.2|7356.2|7376.6|7351.6|7377.4|7356.2|7371.2|7351.6|5
1602782100000|2020-10-15 17:15:00|7376.4|7351.4|7370.8|7355.8|7377.2|7356.4|7370.8|7351.3|16
1602782400000|2020-10-15 17:20:00|7371|7356|7370.8|7355.8|7371|7356|7370.8|7355.8|2
1602782700000|2020-10-15 17:25:00|7371|7356|7371|7356|7371|7356|7370.8|7355.8|3
1602783000000|2020-10-15 17:30:00|7370.8|7355.8|7370.3|7355.3|7370.8|7355.8|7370.3|7355.3|4
1602783300000|2020-10-15 17:35:00|7370.6|7355.6|7370.6|7355.6|7370.8|7355.8|7370.6|7355.6|4
1602783600000|2020-10-15 17:40:00|7370.7|7355.7|7376.3|7351.3|7376.6|7355.7|7370.7|7351.3|6
1602783900000|2020-10-15 17:45:00|7376.1|7351.1|7371.1|7356.1|7376.1|7356.1|7370.8|7351.1|5
1602784200000|2020-10-15 17:50:00|7371.2|7356.2|7372.8|7357.8|7372.8|7357.8|7371.2|7356.2|7
1602784500000|2020-10-15 17:55:00|7372.7|7357.7|7372|7357|7372.7|7357.7|7372|7357|4
1602784800000|2020-10-15 18:00:00|7371.8|7356.8|7371.8|7356.8|7371.8|7356.8|7371.8|7356.8|1
1602785100000|2020-10-15 18:05:00|7371.6|7356.6|7371.8|7356.8|7371.8|7356.8|7371.6|7356.6|2
1602785400000|2020-10-15 18:10:00|7371.6|7356.6|7371.8|7356.8|7371.8|7356.8|7371.6|7356.6|2
1602786000000|2020-10-15 18:20:00|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|7371.2|7356.2|3
1602787200000|2020-10-15 18:40:00|7371.8|7356.8|7378.6|7353.6|7378.6|7359.4|7371.6|7352.1|15
1602787500000|2020-10-15 18:45:00|7378.7|7353.7|7378.8|7353.8|7378.8|7353.8|7378.7|7353.7|2
1602788100000|2020-10-15 18:55:00|7378.2|7353.2|7378.1|7353.1|7378.3|7353.3|7378|7353|5
1602788400000|2020-10-15 19:00:00|7378|7353|7373.1|7358.1|7378.1|7358.1|7372.9|7352.8|5
1602788700000|2020-10-15 19:05:00|7378.3|7353.3|7376.8|7351.8|7378.3|7357.4|7372.1|7351.8|7
1602789000000|2020-10-15 19:10:00|7376.6|7351.6|7376.6|7351.6|7376.6|7351.6|7376.6|7351.6|1
1602789900000|2020-10-15 19:25:00|7376.4|7351.4|7376.1|7351.1|7376.4|7356.1|7371.1|7350.7|7
1602790500000|2020-10-15 19:35:00|7375.8|7350.8|7376.1|7351.1|7376.1|7351.1|7375.8|7350.8|2
1602790800000|2020-10-15 19:40:00|7369.5|7354.5|7373.1|7348.1|7375.8|7354.6|7366.9|7348.1|25
1602791100000|2020-10-15 19:45:00|7373.4|7348.4|7373.6|7348.6|7373.8|7353.7|7368.3|7348.1|13
1602791400000|2020-10-15 19:50:00|7373.1|7348.1|7373.1|7348.1|7373.1|7348.1|7373.1|7348.1|1
1602791700000|2020-10-15 19:55:00|7373.3|7348.3|7373.4|7348.4|7373.4|7348.4|7373.3|7348.3|2
1602815400000|2020-10-16 02:30:00|7375|7350|7375.2|7350.2|7375.3|7350.3|7375|7350|5
1602815700000|2020-10-16 02:35:00|7375.3|7350.3|7375.3|7350.3|7375.3|7350.3|7375.3|7350.3|1
1602816900000|2020-10-16 02:55:00|7375.5|7350.5|7375.6|7350.6|7375.7|7350.7|7375.5|7350.5|8
1602817200000|2020-10-16 03:00:00|7375.7|7350.7|7375.6|7350.6|7375.7|7350.7|7375.6|7350.6|2
1602817500000|2020-10-16 03:05:00|7375.4|7350.4|7374.6|7349.6|7375.4|7350.4|7374.6|7349.6|4
1602817800000|2020-10-16 03:10:00|7374.7|7349.7|7374.6|7349.6|7374.7|7349.7|7374.6|7349.6|8
1602818100000|2020-10-16 03:15:00|7374.7|7349.7|7374.7|7349.7|7374.7|7349.7|7374.7|7349.7|1
1602818700000|2020-10-16 03:25:00|7374.9|7349.9|7375.2|7350.2|7375.6|7350.6|7374.9|7349.9|10
1602819000000|2020-10-16 03:30:00|7375.5|7350.5|7371.4|7356.4|7376.6|7356.6|7371.2|7349.8|91
1602819300000|2020-10-16 03:35:00|7371.3|7356.3|7369.2|7354.2|7371.3|7356.3|7368.7|7353.7|53
1602819600000|2020-10-16 03:40:00|7369.3|7354.3|7370.7|7355.7|7371.1|7356.1|7369.1|7354.1|30
1602819900000|2020-10-16 03:45:00|7370.8|7355.8|7369.6|7354.6|7370.8|7355.8|7368.6|7353.6|113
1602820200000|2020-10-16 03:50:00|7369.5|7354.5|7371.3|7356.3|7371.5|7356.5|7368.8|7353.8|137
1602820500000|2020-10-16 03:55:00|7371.4|7356.4|7372|7357|7372.7|7357.7|7371.3|7356.3|87
1602820800000|2020-10-16 04:00:00|7371.9|7356.9|7371.7|7356.7|7372|7357|7371.5|7356.5|38
1602821100000|2020-10-16 04:05:00|7371.8|7356.8|7372|7357|7372.2|7357.2|7371.6|7356.6|30
1602821400000|2020-10-16 04:10:00|7371.9|7356.9|7370.3|7355.3|7371.9|7356.9|7370.3|7355.3|43
1602821700000|2020-10-16 04:15:00|7370.2|7355.2|7369.7|7354.7|7370.6|7355.6|7369.2|7354.2|40
1602822000000|2020-10-16 04:20:00|7369.6|7354.6|7369.7|7354.7|7370.4|7355.4|7369.3|7354.3|54
1602822300000|2020-10-16 04:25:00|7369.8|7354.8|7371.5|7356.5|7371.6|7356.6|7369.8|7354.8|53
1602822600000|2020-10-16 04:30:00|7371.4|7356.4|7371|7356|7371.5|7356.5|7370.2|7355.2|97
1602822900000|2020-10-16 04:35:00|7371.1|7356.1|7368.9|7353.9|7371.5|7356.5|7368.4|7353.4|91
1602823200000|2020-10-16 04:40:00|7368.8|7353.8|7367.6|7352.6|7369.1|7354.1|7366.7|7351.7|80
1602823500000|2020-10-16 04:45:00|7367.5|7352.5|7366.3|7351.3|7367.7|7352.7|7365.8|7350.8|170
1602823800000|2020-10-16 04:50:00|7366.5|7351.5|7365.8|7350.8|7366.9|7351.9|7365.7|7350.7|106
1602824100000|2020-10-16 04:55:00|7365.7|7350.7|7365.5|7350.5|7365.9|7350.9|7364.6|7349.6|59
1602824400000|2020-10-16 05:00:00|7365.6|7350.6|7365.4|7350.4|7365.6|7350.6|7364.8|7349.8|60
1602824700000|2020-10-16 05:05:00|7365.3|7350.3|7364.4|7349.4|7365.6|7350.6|7364.2|7349.2|57
1602825000000|2020-10-16 05:10:00|7364.3|7349.3|7362.9|7347.9|7365|7350|7362.6|7347.6|105
1602825300000|2020-10-16 05:15:00|7362.8|7347.8|7362.6|7347.6|7362.9|7347.9|7362|7347|55
1602825600000|2020-10-16 05:20:00|7362.5|7347.5|7361.2|7346.2|7362.7|7347.7|7361.1|7346.1|37
1602825900000|2020-10-16 05:25:00|7361.1|7346.1|7361.3|7346.3|7361.7|7346.7|7360.8|7345.8|35
1602826200000|2020-10-16 05:30:00|7361.2|7346.2|7361.6|7346.6|7361.8|7346.8|7361|7346|64
1602826500000|2020-10-16 05:35:00|7361.5|7346.5|7363.4|7348.4|7364.1|7349.1|7361.5|7346.5|104
1602826800000|2020-10-16 05:40:00|7363.3|7348.3|7363|7348|7363.4|7348.4|7361.6|7346.6|103
1602827100000|2020-10-16 05:45:00|7363.1|7348.1|7363.1|7348.1|7364.7|7349.7|7362.7|7347.7|130
1602827400000|2020-10-16 05:50:00|7363|7348|7362|7347|7363.1|7348.1|7361.9|7346.9|46
1602827700000|2020-10-16 05:55:00|7361.9|7346.9|7361.5|7346.5|7362.1|7347.1|7361.3|7346.3|44
1602828000000|2020-10-16 06:00:00|7361.6|7346.6|7361.6|7346.6|7361.8|7346.8|7361.2|7346.2|53
1602828300000|2020-10-16 06:05:00|7361.5|7346.5|7363.6|7348.6|7364.1|7349.1|7361.2|7346.2|108
1602828600000|2020-10-16 06:10:00|7363.5|7348.5|7365.1|7350.1|7365.1|7350.1|7363|7348|81
1602828900000|2020-10-16 06:15:00|7365|7350|7366.6|7351.6|7367|7352|7365|7350|61
1602829200000|2020-10-16 06:20:00|7366.5|7351.5|7365.6|7350.6|7366.5|7351.5|7365.3|7350.3|74
1602829500000|2020-10-16 06:25:00|7365.7|7350.7|7366.1|7351.1|7367.2|7352.2|7365.7|7350.7|56
1602829800000|2020-10-16 06:30:00|7366|7351|7365.4|7350.4|7366.1|7351.1|7365.3|7350.3|58
1602830100000|2020-10-16 06:35:00|7365.5|7350.5|7365.2|7350.2|7365.8|7350.8|7365|7350|34
1602830400000|2020-10-16 06:40:00|7365.3|7350.3|7365.1|7350.1|7365.3|7350.3|7364.4|7349.4|47
1602830700000|2020-10-16 06:45:00|7365|7350|7364.6|7349.6|7365|7350|7364.2|7349.2|37
1602831000000|2020-10-16 06:50:00|7364.7|7349.7|7364.7|7349.7|7364.9|7349.9|7364.6|7349.6|19
1602831300000|2020-10-16 06:55:00|7364.5|7349.5|7362.7|7347.7|7364.7|7349.7|7362.7|7347.7|84
1602831600000|2020-10-16 07:00:00|7362.8|7347.8|7362.6|7347.6|7363.6|7348.6|7362.5|7347.5|57
1602831900000|2020-10-16 07:05:00|7362.5|7347.5|7361|7346|7362.7|7347.7|7360.6|7345.6|85
1602832200000|2020-10-16 07:10:00|7360.9|7345.9|7357.6|7342.6|7360.9|7345.9|7356.9|7341.9|120
1602832500000|2020-10-16 07:15:00|7357.7|7342.7|7360.3|7345.3|7361|7346|7357.7|7342.7|91
1602832800000|2020-10-16 07:20:00|7360.2|7345.2|7359.3|7344.3|7361.3|7346.3|7359.3|7344.3|72
1602833100000|2020-10-16 07:25:00|7359.2|7344.2|7359.7|7344.7|7360.3|7345.3|7358.7|7343.7|46
1602833400000|2020-10-16 07:30:00|7359.6|7344.6|7360.1|7345.1|7360.1|7345.1|7358.7|7343.7|98
1602833700000|2020-10-16 07:35:00|7360.2|7345.2|7361.2|7346.2|7361.2|7346.2|7359.8|7344.8|36
1602834000000|2020-10-16 07:40:00|7361.1|7346.1|7359.4|7344.4|7361.1|7346.1|7359.4|7344.4|58
1602834300000|2020-10-16 07:45:00|7359.2|7344.2|7358.5|7343.5|7359.7|7344.7|7358.5|7343.5|25
1602834600000|2020-10-16 07:50:00|7358.2|7343.2|7356.5|7341.5|7358.2|7343.2|7354.9|7339.9|92
1602834900000|2020-10-16 07:55:00|7356.7|7341.7|7358.9|7343.9|7358.9|7343.9|7356.5|7341.5|56
1602835200000|2020-10-16 08:00:00|7358.7|7343.7|7358|7343|7359.3|7344.3|7357.9|7342.9|70
1602835500000|2020-10-16 08:05:00|7357.7|7342.7|7360.5|7345.5|7361|7346|7356.5|7341.5|97
1602835800000|2020-10-16 08:10:00|7360.2|7345.2|7360.5|7345.5|7362|7347|7360.1|7345.1|70
1602836100000|2020-10-16 08:15:00|7360.4|7345.4|7363.1|7348.1|7364.3|7349.3|7360.1|7345.1|111
1602836400000|2020-10-16 08:20:00|7363|7348|7362.6|7347.6|7363.5|7348.5|7360.8|7345.8|153
1602836700000|2020-10-16 08:25:00|7362.5|7347.5|7360.9|7345.9|7363.1|7348.1|7360.8|7345.8|116
1602837000000|2020-10-16 08:30:00|7361.2|7346.2|7362.3|7347.3|7362.7|7347.7|7361.2|7346.2|57
1602837300000|2020-10-16 08:35:00|7362|7347|7362.9|7347.9|7363|7348|7361.8|7346.8|70
1602837600000|2020-10-16 08:40:00|7362.8|7347.8|7363.7|7348.7|7364.1|7349.1|7362.8|7347.8|52
1602837900000|2020-10-16 08:45:00|7363.8|7348.8|7363.8|7348.8|7364.3|7349.3|7363.7|7348.7|58
1602838200000|2020-10-16 08:50:00|7365|7350|7365.6|7350.6|7365.9|7350.9|7364.2|7349.2|39
1602838500000|2020-10-16 08:55:00|7365.8|7350.8|7365.9|7350.9|7366.1|7351.1|7365|7350|59
1602838800000|2020-10-16 09:00:00|7365.6|7350.6|7363.1|7348.1|7365.6|7350.6|7363|7348|37
1602839100000|2020-10-16 09:05:00|7362.9|7347.9|7363.8|7348.8|7364|7349|7362.8|7347.8|51
1602839400000|2020-10-16 09:10:00|7363.6|7348.6|7363.3|7348.3|7363.8|7348.8|7363.2|7348.2|50
1602839700000|2020-10-16 09:15:00|7363.2|7348.2|7363.2|7348.2|7363.6|7348.6|7362.8|7347.8|43
1602840000000|2020-10-16 09:20:00|7363.3|7348.3|7363.6|7348.6|7363.6|7348.6|7362.8|7347.8|31
1602840300000|2020-10-16 09:25:00|7363.2|7348.2|7363|7348|7363.4|7348.4|7363|7348|7
1602840600000|2020-10-16 09:30:00|7362.8|7347.8|7362.6|7347.6|7363|7348|7362.2|7347.2|12
1602840900000|2020-10-16 09:35:00|7362.8|7347.8|7362.6|7347.6|7363|7348|7362.6|7347.6|12
1602841200000|2020-10-16 09:40:00|7363|7348|7362.8|7347.8|7363.3|7348.3|7362.5|7347.5|49
1602841500000|2020-10-16 09:45:00|7363|7348|7363|7348|7363.4|7348.4|7362.8|7347.8|18
1602841800000|2020-10-16 09:50:00|7362.8|7347.8|7362|7347|7362.8|7347.8|7362|7347|35
1602842100000|2020-10-16 09:55:00|7362.2|7347.2|7362.6|7347.6|7362.7|7347.7|7362.2|7347.2|9
1602842400000|2020-10-16 10:00:00|7362.3|7347.3|7363|7348|7363.2|7348.2|7362.3|7347.3|20
1602842700000|2020-10-16 10:05:00|7362.8|7347.8|7363.2|7348.2|7363.2|7348.2|7362.8|7347.8|4
1602843000000|2020-10-16 10:10:00|7363.1|7348.1|7363.1|7348.1|7363.2|7348.2|7363|7348|11
1602843300000|2020-10-16 10:15:00|7363.2|7348.2|7363.4|7348.4|7363.4|7348.4|7363|7348|19
1602843600000|2020-10-16 10:20:00|7363.1|7348.1|7362.9|7347.9|7363.4|7348.4|7362.5|7347.5|15
1602843900000|2020-10-16 10:25:00|7362.7|7347.7|7361.1|7346.1|7362.7|7347.7|7361|7346|27
1602844200000|2020-10-16 10:30:00|7361.2|7346.2|7360.5|7345.5|7361.3|7346.3|7360.2|7345.2|22
1602844500000|2020-10-16 10:35:00|7360.6|7345.6|7360.2|7345.2|7360.9|7345.9|7360.2|7345.2|5
1602844800000|2020-10-16 10:40:00|7360|7345|7359.1|7344.1|7360|7345|7359.1|7344.1|20
1602845100000|2020-10-16 10:45:00|7359.3|7344.3|7360.2|7345.2|7360.2|7345.2|7359|7344|23
1602845400000|2020-10-16 10:50:00|7360.6|7345.6|7361.2|7346.2|7362.4|7347.4|7359.3|7344.3|103
1602845700000|2020-10-16 10:55:00|7361.6|7346.6|7361.6|7346.6|7361.8|7346.8|7360.8|7345.8|12
1602846000000|2020-10-16 11:00:00|7361.8|7346.8|7361.6|7346.6|7363.1|7348.1|7361.6|7346.6|20
1602846600000|2020-10-16 11:10:00|7361.8|7346.8|7361.9|7346.9|7362|7347|7361.6|7346.6|27
1602846900000|2020-10-16 11:15:00|7361.8|7346.8|7363|7348|7363|7348|7361.8|7346.8|89
1602847200000|2020-10-16 11:20:00|7362.3|7347.3|7362.8|7347.8|7363.1|7348.1|7361.3|7346.3|49
1602847500000|2020-10-16 11:25:00|7363|7348|7362.8|7347.8|7363.2|7348.2|7361.3|7346.3|78
1602847800000|2020-10-16 11:30:00|7362.7|7347.7|7362|7347|7362.7|7347.7|7361.8|7346.8|7
1602848100000|2020-10-16 11:35:00|7362.4|7347.4|7360.6|7345.6|7362.4|7347.4|7360.4|7345.4|6
1602848400000|2020-10-16 11:40:00|7359.8|7344.8|7359.7|7344.7|7359.8|7344.8|7359.7|7344.7|2
1602848700000|2020-10-16 11:45:00|7359.8|7344.8|7359.3|7344.3|7359.8|7344.8|7359.3|7344.3|4
1602849000000|2020-10-16 11:50:00|7359.5|7344.5|7359.5|7344.5|7359.8|7344.8|7359.5|7344.5|3
1602849300000|2020-10-16 11:55:00|7359.8|7344.8|7359.8|7344.8|7359.8|7344.8|7359.8|7344.8|1
1602849600000|2020-10-16 12:00:00|7359.7|7344.7|7359.5|7344.5|7359.7|7344.7|7359.4|7344.4|3
1602849900000|2020-10-16 12:05:00|7359.4|7344.4|7359.4|7344.4|7359.4|7344.4|7359.4|7344.4|1
1602850200000|2020-10-16 12:10:00|7359.5|7344.5|7359.7|7344.7|7359.7|7344.7|7359.4|7344.4|3
1602850500000|2020-10-16 12:15:00|7359.8|7344.8|7359.6|7344.6|7359.8|7344.8|7359.6|7344.6|2
1602850800000|2020-10-16 12:20:00|7359.5|7344.5|7359|7344|7359.6|7344.6|7359|7344|5
1602851100000|2020-10-16 12:25:00|7358.6|7343.6|7358.2|7343.2|7358.7|7343.7|7358|7343|12
1602851400000|2020-10-16 12:30:00|7358.5|7343.5|7358.5|7343.5|7358.5|7343.5|7358.5|7343.5|1
1602851700000|2020-10-16 12:35:00|7358.6|7343.6|7359.2|7344.2|7359.2|7344.2|7358.6|7343.6|6
1602852000000|2020-10-16 12:40:00|7359|7344|7360.5|7345.5|7360.8|7345.8|7359|7344|8
1602852300000|2020-10-16 12:45:00|7360.6|7345.6|7361.5|7346.5|7361.6|7346.6|7360.6|7345.6|10
1602852600000|2020-10-16 12:50:00|7361.6|7346.6|7362.6|7347.6|7363|7348|7361.6|7346.6|13
1602852900000|2020-10-16 12:55:00|7362.1|7347.1|7361.9|7346.9|7362.1|7347.1|7361.9|7346.9|21
1602853200000|2020-10-16 13:00:00|7362|7347|7361|7346|7362|7347|7361|7346|6
1602853500000|2020-10-16 13:05:00|7361.4|7346.4|7362.8|7347.8|7363.2|7348.2|7361.4|7346.4|11
1602853800000|2020-10-16 13:10:00|7363|7348|7364|7349|7364|7349|7363|7348|6
1602854100000|2020-10-16 13:15:00|7364.3|7349.3|7365.2|7350.2|7365.5|7350.5|7364|7349|12
1602854400000|2020-10-16 13:20:00|7365.4|7350.4|7364.2|7349.2|7365.4|7350.4|7364.2|7349.2|6
1602854700000|2020-10-16 13:25:00|7364|7349|7365.2|7350.2|7365.2|7350.2|7364|7349|5
1602855000000|2020-10-16 13:30:00|7365.5|7350.5|7368|7353|7368.5|7353.5|7365.5|7350.5|18
1602855300000|2020-10-16 13:35:00|7368.1|7353.1|7369.9|7354.9|7370|7355|7368|7353|13
1602855600000|2020-10-16 13:40:00|7370.7|7355.7|7370.8|7355.8|7371.4|7356.4|7370.2|7355.2|23
1602855900000|2020-10-16 13:45:00|7369.9|7354.9|7368.5|7353.5|7369.9|7354.9|7368.1|7353.1|18
1602856200000|2020-10-16 13:50:00|7368.3|7353.3|7368.5|7353.5|7368.5|7353.5|7367.9|7352.9|10
1602856500000|2020-10-16 13:55:00|7368.4|7353.4|7369.4|7354.4|7370.3|7355.3|7367.9|7352.9|28
1602856800000|2020-10-16 14:00:00|7369.3|7354.3|7369.1|7354.1|7369.4|7354.4|7368.8|7353.8|12
1602857100000|2020-10-16 14:05:00|7369.3|7354.3|7368.8|7353.8|7369.4|7354.4|7368.8|7353.8|7
1602857400000|2020-10-16 14:10:00|7369|7354|7369.1|7354.1|7369.1|7354.1|7368.5|7353.5|8
1602857700000|2020-10-16 14:15:00|7369.2|7354.2|7368.5|7353.5|7369.2|7354.2|7368.5|7353.5|14
1602858000000|2020-10-16 14:20:00|7368.6|7353.6|7367.8|7352.8|7373.4|7354.1|7367.1|7347.9|42
1602858300000|2020-10-16 14:25:00|7367.6|7352.6|7365.2|7350.2|7367.8|7352.8|7365.2|7350.2|12
1602858600000|2020-10-16 14:30:00|7365.5|7350.5|7365.6|7350.6|7365.8|7350.8|7365.2|7350.2|8
1602858900000|2020-10-16 14:35:00|7365.7|7350.7|7366.8|7351.8|7366.8|7351.8|7365.7|7350.7|3
1602859200000|2020-10-16 14:40:00|7366.9|7351.9|7373|7348|7373|7352.5|7366.8|7347.3|79
1602859500000|2020-10-16 14:45:00|7372.9|7347.9|7368.6|7353.6|7373.1|7353.6|7368.5|7347.4|78
1602859800000|2020-10-16 14:50:00|7368.5|7353.5|7367.7|7352.7|7368.6|7353.6|7367.7|7352.7|9
1602860100000|2020-10-16 14:55:00|7367|7352|7367|7352|7367.7|7352.7|7366.7|7351.7|8
1602860400000|2020-10-16 15:00:00|7366.8|7351.8|7367.9|7352.9|7368.3|7353.3|7365.9|7350.9|21
1602860700000|2020-10-16 15:05:00|7368.1|7353.1|7375.2|7350.2|7376|7356.8|7367.9|7350.1|67
1602861000000|2020-10-16 15:10:00|7375.3|7350.3|7371.1|7356.1|7375.9|7356.1|7370.5|7350.3|130
1602861300000|2020-10-16 15:15:00|7370.6|7355.6|7370.2|7355.2|7370.6|7355.6|7370.2|7355.2|2
1602861600000|2020-10-16 15:20:00|7370.3|7355.3|7371.3|7356.3|7371.4|7356.4|7370.3|7355.3|12
1602861900000|2020-10-16 15:25:00|7371.1|7356.1|7371.1|7356.1|7371.3|7356.3|7371.1|7356.1|4
1602862200000|2020-10-16 15:30:00|7371.3|7356.3|7371.9|7356.9|7371.9|7356.9|7371.3|7356.3|7
1602862500000|2020-10-16 15:35:00|7371.8|7356.8|7371.1|7356.1|7371.8|7356.8|7370.4|7355.4|17
1602863100000|2020-10-16 15:45:00|7372.2|7357.2|7371.5|7356.5|7372.4|7357.4|7371.1|7356.1|11
1602863400000|2020-10-16 15:50:00|7371.6|7356.6|7371.1|7356.1|7371.6|7356.6|7371.1|7356.1|6
1602864000000|2020-10-16 16:00:00|7371.3|7356.3|7371.1|7356.1|7371.3|7356.3|7371.1|7356.1|3
1602864300000|2020-10-16 16:05:00|7371.2|7356.2|7371.3|7356.3|7371.3|7356.3|7371.2|7356.2|4
1602864900000|2020-10-16 16:15:00|7371.1|7356.1|7370.9|7355.9|7371.1|7356.1|7370.6|7355.6|9
1602865200000|2020-10-16 16:20:00|7371.1|7356.1|7370.9|7355.9|7371.1|7356.1|7370.9|7355.9|2
1602865500000|2020-10-16 16:25:00|7370.8|7355.8|7370.3|7355.3|7370.8|7355.8|7370.3|7355.3|5
1602865800000|2020-10-16 16:30:00|7370.4|7355.4|7370.4|7355.4|7370.5|7355.5|7370.4|7355.4|3
1602866100000|2020-10-16 16:35:00|7370.7|7355.7|7370.7|7355.7|7370.7|7355.7|7370.7|7355.7|1
1602867300000|2020-10-16 16:55:00|7371.5|7356.5|7371|7356|7371.5|7356.5|7370.7|7355.7|7
1602867900000|2020-10-16 17:05:00|7370.8|7355.8|7370.7|7355.7|7370.8|7355.8|7370.7|7355.7|2
1602868500000|2020-10-16 17:15:00|7370.3|7355.3|7370.7|7355.7|7370.7|7355.7|7370.3|7355.3|3
1602870900000|2020-10-16 17:55:00|7370.8|7355.8|7371.1|7356.1|7371.1|7356.1|7370.5|7355.5|3
1602871200000|2020-10-16 18:00:00|7371.3|7356.3|7371.2|7356.2|7371.6|7356.6|7371.2|7356.2|7
1602871500000|2020-10-16 18:05:00|7370.7|7355.7|7370.7|7355.7|7370.7|7355.7|7370.7|7355.7|1
1602871800000|2020-10-16 18:10:00|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|1
1602872100000|2020-10-16 18:15:00|7370.3|7355.3|7370.4|7355.4|7370.4|7355.4|7370.2|7355.2|5
1602872400000|2020-10-16 18:20:00|7370.3|7355.3|7370.5|7355.5|7370.5|7355.5|7370.2|7355.2|3
1602872700000|2020-10-16 18:25:00|7370.6|7355.6|7370.2|7355.2|7370.6|7355.6|7370.2|7355.2|2
1602873000000|2020-10-16 18:30:00|7370.4|7355.4|7370.4|7355.4|7370.4|7355.4|7370.4|7355.4|1
1602875400000|2020-10-16 19:10:00|7370.1|7355.1|7371.4|7356.4|7371.6|7356.6|7370.1|7355.1|8
1602875700000|2020-10-16 19:15:00|7371.5|7356.5|7371.4|7356.4|7371.5|7356.5|7371.4|7356.4|2
1602876000000|2020-10-16 19:20:00|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|1
1602876300000|2020-10-16 19:25:00|7371.4|7356.4|7371.9|7356.9|7371.9|7356.9|7371.2|7356.2|10
1602876600000|2020-10-16 19:30:00|7372.1|7357.1|7371.6|7356.6|7372.1|7357.1|7371.4|7356.4|6
1602876900000|2020-10-16 19:35:00|7371.5|7356.5|7371.6|7356.6|7371.6|7356.6|7370.9|7355.9|8
1602877200000|2020-10-16 19:40:00|7372|7357|7373.3|7358.3|7373.3|7358.3|7372|7357|6
1602877500000|2020-10-16 19:45:00|7373|7358|7372.8|7357.8|7373|7358|7372.8|7357.8|2
1602877800000|2020-10-16 19:50:00|7372.6|7357.6|7371.6|7356.6|7372.6|7357.6|7371.6|7356.6|6
1602878100000|2020-10-16 19:55:00|7371.5|7356.5|7371.6|7356.6|7371.6|7356.6|7371.3|7356.3|3
1603074600000|2020-10-19 02:30:00|7372.1|7346.1|7372.2|7346.2|7372.2|7346.2|7372.1|7346.1|2
1603074900000|2020-10-19 02:35:00|7372.1|7346.1|7371.9|7345.9|7372.1|7346.1|7371.8|7345.8|6
1603075200000|2020-10-19 02:40:00|7371.7|7345.7|7372.4|7346.4|7372.4|7346.4|7371|7345|16
1603075500000|2020-10-19 02:45:00|7372.5|7346.5|7372.8|7346.8|7373.4|7347.4|7372.5|7346.5|10
1603078200000|2020-10-19 03:30:00|7372.1|7346.1|7373|7347|7373|7347|7372|7346|42
1603078500000|2020-10-19 03:35:00|7373.1|7347.1|7374.1|7348.1|7375.6|7349.6|7373.1|7347.1|34
1603078800000|2020-10-19 03:40:00|7373.9|7347.9|7367.3|7351.3|7374.1|7352|7367|7345.9|139
1603079100000|2020-10-19 03:45:00|7367.4|7351.4|7367.8|7351.8|7368.6|7352.6|7367|7351|138
1603079400000|2020-10-19 03:50:00|7367.6|7351.6|7369.7|7353.7|7369.9|7353.9|7367.4|7351.4|52
1603079700000|2020-10-19 03:55:00|7369.6|7353.6|7369.3|7353.3|7369.7|7353.7|7369.2|7353.2|24
1603080000000|2020-10-19 04:00:00|7369.4|7353.4|7369.8|7353.8|7370.2|7354.2|7369.4|7353.4|32
1603080300000|2020-10-19 04:05:00|7369.9|7353.9|7368.8|7352.8|7369.9|7353.9|7368.8|7352.8|20
1603080600000|2020-10-19 04:10:00|7368.7|7352.7|7369.2|7353.2|7370.2|7354.2|7368.5|7352.5|53
1603080900000|2020-10-19 04:15:00|7369.5|7353.5|7369.1|7353.1|7369.5|7353.5|7369.1|7353.1|9
1603081200000|2020-10-19 04:20:00|7369.2|7353.2|7369.2|7353.2|7369.3|7353.3|7369|7353|13
1603081500000|2020-10-19 04:25:00|7369.3|7353.3|7367.9|7351.9|7369.4|7353.4|7367.8|7351.8|44
1603081800000|2020-10-19 04:30:00|7368|7352|7366.8|7350.8|7368.7|7352.7|7366.1|7350.1|86
1603082100000|2020-10-19 04:35:00|7366.9|7350.9|7367.2|7351.2|7367.3|7351.3|7366.5|7350.5|89
1603082400000|2020-10-19 04:40:00|7367.3|7351.3|7369.3|7353.3|7369.3|7353.3|7366.4|7350.4|60
1603082700000|2020-10-19 04:45:00|7369.4|7353.4|7369.9|7353.9|7371.8|7355.8|7369.4|7353.4|74
1603083000000|2020-10-19 04:50:00|7370|7354|7369.5|7353.5|7371.6|7355.6|7369.4|7353.4|53
1603083300000|2020-10-19 04:55:00|7369.4|7353.4|7371.1|7355.1|7371.1|7355.1|7369.4|7353.4|22
1603083600000|2020-10-19 05:00:00|7371.2|7355.2|7370.6|7354.6|7371.5|7355.5|7370.5|7354.5|21
1603083900000|2020-10-19 05:05:00|7370.5|7354.5|7370.1|7354.1|7371.4|7355.4|7370.1|7354.1|42
1603084200000|2020-10-19 05:10:00|7370|7354|7369.5|7353.5|7370|7354|7369.4|7353.4|19
1603084500000|2020-10-19 05:15:00|7369.6|7353.6|7369.8|7353.8|7369.8|7353.8|7369.4|7353.4|13
1603084800000|2020-10-19 05:20:00|7369.7|7353.7|7369.5|7353.5|7369.8|7353.8|7369.4|7353.4|9
1603085100000|2020-10-19 05:25:00|7369.8|7353.8|7369.1|7353.1|7370.3|7354.3|7369.1|7353.1|21
1603085400000|2020-10-19 05:30:00|7369|7353|7368.8|7352.8|7369.1|7353.1|7368.2|7352.2|26
1603085700000|2020-10-19 05:35:00|7368.9|7352.9|7369.3|7353.3|7369.4|7353.4|7368|7352|31
1603086000000|2020-10-19 05:40:00|7369.4|7353.4|7369.7|7353.7|7370|7354|7369.4|7353.4|23
1603086300000|2020-10-19 05:45:00|7369.9|7353.9|7368.3|7352.3|7369.9|7353.9|7367.9|7351.9|49
1603086600000|2020-10-19 05:50:00|7368.4|7352.4|7366.8|7350.8|7368.5|7352.5|7366.8|7350.8|32
1603086900000|2020-10-19 05:55:00|7366.7|7350.7|7368.2|7352.2|7368.5|7352.5|7366.5|7350.5|46
1603087200000|2020-10-19 06:00:00|7368.4|7352.4|7369.6|7353.6|7369.9|7353.9|7368.4|7352.4|27
1603087500000|2020-10-19 06:05:00|7369.5|7353.5|7370.4|7354.4|7371|7355|7369.5|7353.5|41
1603087800000|2020-10-19 06:10:00|7370.5|7354.5|7369.7|7353.7|7370.5|7354.5|7369.5|7353.5|31
1603088100000|2020-10-19 06:15:00|7370|7354|7368.8|7352.8|7370.4|7354.4|7368.7|7352.7|47
1603088400000|2020-10-19 06:20:00|7368.9|7352.9|7370.1|7354.1|7370.2|7354.2|7368.9|7352.9|21
1603088700000|2020-10-19 06:25:00|7370|7354|7369.7|7353.7|7370.1|7354.1|7368.8|7352.8|47
1603089000000|2020-10-19 06:30:00|7369.8|7353.8|7370.6|7354.6|7370.7|7354.7|7369.7|7353.7|42
1603089300000|2020-10-19 06:35:00|7370.4|7354.4|7370.6|7354.6|7370.9|7354.9|7370.2|7354.2|23
1603089600000|2020-10-19 06:40:00|7370.7|7354.7|7369.7|7353.7|7371.5|7355.5|7369.4|7353.4|73
1603089900000|2020-10-19 06:45:00|7369.6|7353.6|7369.9|7353.9|7370.3|7354.3|7369.3|7353.3|21
1603090200000|2020-10-19 06:50:00|7369.8|7353.8|7370.3|7354.3|7371.3|7355.3|7369.3|7353.3|48
1603090500000|2020-10-19 06:55:00|7370.2|7354.2|7370.3|7354.3|7371.1|7355.1|7369.8|7353.8|25
1603090800000|2020-10-19 07:00:00|7370.4|7354.4|7369.1|7353.1|7370.7|7354.7|7368.7|7352.7|36
1603091100000|2020-10-19 07:05:00|7369|7353|7367|7351|7369|7353|7365.8|7349.8|48
1603091400000|2020-10-19 07:10:00|7367.1|7351.1|7367.4|7351.4|7367.8|7351.8|7367|7351|31
1603091700000|2020-10-19 07:15:00|7367.3|7351.3|7366|7350|7367.8|7351.8|7366|7350|40
1603092000000|2020-10-19 07:20:00|7365.9|7349.9|7365.8|7349.8|7366.1|7350.1|7364.6|7348.6|49
1603092300000|2020-10-19 07:25:00|7365.9|7349.9|7366.6|7350.6|7366.6|7350.6|7365.6|7349.6|21
1603092600000|2020-10-19 07:30:00|7366.4|7350.4|7366.1|7350.1|7366.4|7350.4|7365.9|7349.9|13
1603092900000|2020-10-19 07:35:00|7365.9|7349.9|7366.4|7350.4|7366.8|7350.8|7365.9|7349.9|17
1603093200000|2020-10-19 07:40:00|7366.6|7350.6|7366.6|7350.6|7366.6|7350.6|7366.4|7350.4|7
1603093500000|2020-10-19 07:45:00|7366.5|7350.5|7366.6|7350.6|7367.1|7351.1|7366.5|7350.5|17
1603093800000|2020-10-19 07:50:00|7366.7|7350.7|7366.3|7350.3|7366.7|7350.7|7366.3|7350.3|7
1603094100000|2020-10-19 07:55:00|7366.4|7350.4|7367.1|7351.1|7367.1|7351.1|7366.3|7350.3|10
1603094400000|2020-10-19 08:00:00|7367.2|7351.2|7368.4|7352.4|7368.4|7352.4|7366.7|7350.7|11
1603094700000|2020-10-19 08:05:00|7368.2|7352.2|7368.1|7352.1|7368.7|7352.7|7368.1|7352.1|10
1603095000000|2020-10-19 08:10:00|7368.2|7352.2|7368.7|7352.7|7369.5|7353.5|7368.2|7352.2|12
1603095300000|2020-10-19 08:15:00|7368.5|7352.5|7367.7|7351.7|7368.6|7352.6|7367.1|7351.1|27
1603095600000|2020-10-19 08:20:00|7367.5|7351.5|7366.7|7350.7|7368.5|7352.5|7366.7|7350.7|27
1603095900000|2020-10-19 08:25:00|7366.1|7350.1|7365.6|7349.6|7366.5|7350.5|7364.7|7348.7|28
1603096200000|2020-10-19 08:30:00|7365.5|7349.5|7364.8|7348.8|7365.8|7349.8|7364.7|7348.7|22
1603096500000|2020-10-19 08:35:00|7364.3|7348.3|7365.6|7349.6|7366.3|7350.3|7364.3|7348.3|27
1603096800000|2020-10-19 08:40:00|7365.7|7349.7|7365.3|7349.3|7367.2|7351.2|7364.8|7348.8|29
1603097100000|2020-10-19 08:45:00|7365.2|7349.2|7366.1|7350.1|7366.2|7350.2|7365|7349|36
1603097400000|2020-10-19 08:50:00|7366|7350|7367|7351|7367|7351|7365.8|7349.8|9
1603097700000|2020-10-19 08:55:00|7366.8|7350.8|7366.8|7350.8|7367.8|7351.8|7366.8|7350.8|17
1603098000000|2020-10-19 09:00:00|7366.4|7350.4|7367.2|7351.2|7367.4|7351.4|7366.4|7350.4|16
1603098300000|2020-10-19 09:05:00|7367.1|7351.1|7366.7|7350.7|7367.2|7351.2|7366.6|7350.6|15
1603098600000|2020-10-19 09:10:00|7366.6|7350.6|7367.7|7351.7|7367.7|7351.7|7366.6|7350.6|18
1603098900000|2020-10-19 09:15:00|7367.6|7351.6|7366.9|7351.9|7367.7|7352|7366.6|7351.2|20
1603099200000|2020-10-19 09:20:00|7367.2|7352.2|7366.5|7351.5|7368.2|7353.2|7366.5|7351.5|34
1603099500000|2020-10-19 09:25:00|7366.3|7351.3|7364.9|7349.9|7366.3|7351.3|7364.7|7349.7|20
1603099800000|2020-10-19 09:30:00|7364.7|7349.7|7363|7348|7364.7|7349.7|7362.9|7347.9|25
1603100100000|2020-10-19 09:35:00|7363.3|7348.3|7363.5|7348.5|7363.5|7348.5|7362.5|7347.5|35
1603100400000|2020-10-19 09:40:00|7363.2|7348.2|7363.9|7348.9|7364.1|7349.1|7362.6|7347.6|61
1603100700000|2020-10-19 09:45:00|7364.3|7349.3|7363.5|7348.5|7364.5|7349.5|7363.3|7348.3|16
1603101000000|2020-10-19 09:50:00|7363.6|7348.6|7362.7|7347.7|7363.6|7348.6|7362.7|7347.7|6
1603101300000|2020-10-19 09:55:00|7362.9|7347.9|7362.1|7347.1|7364.5|7349.5|7362.1|7347.1|25
1603101600000|2020-10-19 10:00:00|7361.9|7346.9|7362.9|7347.9|7362.9|7347.9|7360.1|7345.1|29
1603101900000|2020-10-19 10:05:00|7362.7|7347.7|7361.6|7346.6|7362.7|7347.7|7361.6|7346.6|8
1603102200000|2020-10-19 10:10:00|7361.5|7346.5|7361.3|7346.3|7362|7347|7361.3|7346.3|12
1603102500000|2020-10-19 10:15:00|7361.5|7346.5|7361.5|7346.5|7361.5|7346.5|7360.8|7345.8|11
1603102800000|2020-10-19 10:20:00|7361.8|7346.8|7361.7|7346.7|7362.3|7347.3|7361.7|7346.7|12
1603103100000|2020-10-19 10:25:00|7361.5|7346.5|7361.6|7346.6|7361.6|7346.6|7361.5|7346.5|2
1603103400000|2020-10-19 10:30:00|7361.7|7346.7|7361.6|7346.6|7361.7|7346.7|7361.6|7346.6|2
1603103700000|2020-10-19 10:35:00|7361.7|7346.7|7361.6|7346.6|7361.7|7346.7|7361.6|7346.6|4
1603104000000|2020-10-19 10:40:00|7361.3|7346.3|7361.3|7346.3|7361.5|7346.5|7361.1|7346.1|9
1603104300000|2020-10-19 10:45:00|7361.5|7346.5|7360.9|7345.9|7361.5|7346.5|7360.7|7345.7|21
1603104600000|2020-10-19 10:50:00|7361|7346|7360.4|7345.4|7361.3|7346.3|7359.3|7344.3|42
1603104900000|2020-10-19 10:55:00|7360.3|7345.3|7360.4|7345.4|7360.4|7345.4|7360.2|7345.2|10
1603105200000|2020-10-19 11:00:00|7360.3|7345.3|7360.8|7345.8|7360.8|7345.8|7360.3|7345.3|8
1603105500000|2020-10-19 11:05:00|7360.7|7345.7|7361.1|7346.1|7361.1|7346.1|7360.7|7345.7|3
1603105800000|2020-10-19 11:10:00|7361.2|7346.2|7361.2|7346.2|7361.2|7346.2|7361.1|7346.1|7
1603106100000|2020-10-19 11:15:00|7361|7346|7361.1|7346.1|7361.2|7346.2|7360.6|7345.6|23
1603106400000|2020-10-19 11:20:00|7361.2|7346.2|7361|7346|7361.4|7346.4|7361|7346|27
1603106700000|2020-10-19 11:25:00|7360.9|7345.9|7361|7346|7361|7346|7360.9|7345.9|24
1603107000000|2020-10-19 11:30:00|7361.1|7346.1|7361|7346|7361.1|7346.1|7360.2|7345.2|10
1603107300000|2020-10-19 11:35:00|7360.4|7345.4|7360.2|7345.2|7360.4|7345.4|7360.2|7345.2|3
1603107600000|2020-10-19 11:40:00|7360.1|7345.1|7360.6|7345.6|7360.7|7345.7|7360.1|7345.1|10
1603107900000|2020-10-19 11:45:00|7360.4|7345.4|7360.2|7345.2|7360.6|7345.6|7360.1|7345.1|8
1603108200000|2020-10-19 11:50:00|7360.1|7345.1|7360.3|7345.3|7360.8|7345.8|7360|7345|20
1603108500000|2020-10-19 11:55:00|7360.4|7345.4|7360.6|7345.6|7360.8|7345.8|7360.4|7345.4|6
1603108800000|2020-10-19 12:00:00|7360.7|7345.7|7360.7|7345.7|7360.8|7345.8|7360.4|7345.4|6
1603109100000|2020-10-19 12:05:00|7360.2|7345.2|7360.6|7345.6|7360.7|7345.7|7360.2|7345.2|5
1603109400000|2020-10-19 12:10:00|7360.9|7345.9|7361.4|7346.4|7361.4|7346.4|7360.9|7345.9|5
1603109700000|2020-10-19 12:15:00|7361.7|7346.7|7362.3|7347.3|7362.3|7347.3|7361.7|7346.7|3
1603110000000|2020-10-19 12:20:00|7362.4|7347.4|7362.8|7347.8|7362.8|7347.8|7362.3|7347.3|8
1603110300000|2020-10-19 12:25:00|7362.6|7347.6|7362.6|7347.6|7362.6|7347.6|7362.3|7347.3|4
1603110600000|2020-10-19 12:30:00|7362.9|7347.9|7362.6|7347.6|7362.9|7347.9|7362.6|7347.6|2
1603110900000|2020-10-19 12:35:00|7362.9|7347.9|7362.6|7347.6|7362.9|7347.9|7362.6|7347.6|2
1603111200000|2020-10-19 12:40:00|7362.3|7347.3|7362.3|7347.3|7362.3|7347.3|7362.3|7347.3|1
1603111500000|2020-10-19 12:45:00|7362.6|7347.6|7364.9|7349.9|7364.9|7349.9|7362.6|7347.6|10
1603111800000|2020-10-19 12:50:00|7364.8|7349.8|7365.7|7350.7|7365.9|7350.9|7364.8|7349.8|8
1603112100000|2020-10-19 12:55:00|7366|7351|7366|7351|7366|7351|7366|7351|1
1603112400000|2020-10-19 13:00:00|7365.9|7350.9|7362.8|7347.8|7366.1|7351.1|7362.8|7347.8|20
1603112700000|2020-10-19 13:05:00|7363.1|7348.1|7363.2|7348.2|7364.2|7349.2|7363.1|7348.1|20
1603113000000|2020-10-19 13:10:00|7363|7348|7363|7348|7363.2|7348.2|7362.8|7347.8|5
1603113300000|2020-10-19 13:15:00|7363.2|7348.2|7363.5|7348.5|7364.2|7349.2|7363.2|7348.2|7
1603113600000|2020-10-19 13:20:00|7363.2|7348.2|7363.3|7348.3|7363.3|7348.3|7363.2|7348.2|2
1603113900000|2020-10-19 13:25:00|7363.4|7348.4|7369.3|7344.3|7369.8|7349.1|7363.3|7344|37
1603114200000|2020-10-19 13:30:00|7369.4|7344.4|7363.6|7348.6|7369.4|7348.6|7363.3|7344.3|22
1603114500000|2020-10-19 13:35:00|7363.3|7348.3|7364.1|7349.1|7364.1|7349.1|7362.7|7347.7|14
1603114800000|2020-10-19 13:40:00|7363.7|7348.7|7363|7348|7363.8|7348.8|7363|7348|15
1603115100000|2020-10-19 13:45:00|7362.9|7347.9|7362.2|7347.2|7363.2|7348.2|7362.2|7347.2|9
1603115400000|2020-10-19 13:50:00|7362.4|7347.4|7362.6|7347.6|7362.8|7347.8|7362.2|7347.2|8
1603115700000|2020-10-19 13:55:00|7363|7348|7362.2|7347.2|7363|7348|7362.2|7347.2|6
1603116000000|2020-10-19 14:00:00|7362.4|7347.4|7363.8|7348.8|7363.9|7348.9|7362.4|7347.4|10
1603116300000|2020-10-19 14:05:00|7363.9|7348.9|7370.1|7345.1|7370.2|7349.6|7363.9|7344.5|63
1603116600000|2020-10-19 14:10:00|7370|7345|7370.9|7345.9|7371.1|7350.5|7364.7|7345|108
1603116900000|2020-10-19 14:15:00|7371|7346|7364.5|7349.5|7371.1|7349.7|7364.5|7345|27
1603117200000|2020-10-19 14:20:00|7364.2|7349.2|7362.8|7347.8|7364.2|7349.2|7362.8|7347.8|7
1603117500000|2020-10-19 14:25:00|7363|7348|7362.8|7347.8|7363|7348|7362.6|7347.6|7
1603118100000|2020-10-19 14:35:00|7363|7348|7363.3|7348.3|7363.6|7348.6|7363|7348|4
1603118400000|2020-10-19 14:40:00|7363.6|7348.6|7364.6|7349.6|7364.6|7349.6|7363.6|7348.6|4
1603118700000|2020-10-19 14:45:00|7364.5|7349.5|7364.6|7349.6|7364.6|7349.6|7363.8|7348.8|6
1603119000000|2020-10-19 14:50:00|7364.5|7349.5|7364.2|7349.2|7364.5|7349.5|7364.2|7349.2|2
1603119300000|2020-10-19 14:55:00|7364.4|7349.4|7364.2|7349.2|7364.4|7349.4|7364|7349|5
1603119900000|2020-10-19 15:05:00|7364.6|7349.6|7364.6|7349.6|7364.6|7349.6|7364.6|7349.6|1
1603120200000|2020-10-19 15:10:00|7364.8|7349.8|7363.6|7348.6|7364.8|7349.8|7363.6|7348.6|8
1603120500000|2020-10-19 15:15:00|7363.8|7348.8|7363.6|7348.6|7363.8|7348.8|7363|7348|12
1603120800000|2020-10-19 15:20:00|7363.8|7348.8|7364.8|7349.8|7364.8|7349.8|7363.6|7348.6|7
1603121100000|2020-10-19 15:25:00|7364.9|7349.9|7364.8|7349.8|7364.9|7349.9|7364.6|7349.6|4
1603121400000|2020-10-19 15:30:00|7364.9|7349.9|7364.8|7349.8|7364.9|7349.9|7364.8|7349.8|2
1603121700000|2020-10-19 15:35:00|7364.6|7349.6|7364.8|7349.8|7364.8|7349.8|7364.2|7349.2|4
1603122000000|2020-10-19 15:40:00|7364.9|7349.9|7366|7351|7366|7351|7364.8|7349.8|5
1603122300000|2020-10-19 15:45:00|7365.8|7350.8|7364.6|7349.6|7365.8|7350.8|7364.6|7349.6|11
1603122600000|2020-10-19 15:50:00|7364.2|7349.2|7363.6|7348.6|7364.3|7349.3|7363.4|7348.4|8
1603122900000|2020-10-19 15:55:00|7363.7|7348.7|7364|7349|7364|7349|7363.6|7348.6|4
1603123200000|2020-10-19 16:00:00|7363.8|7348.8|7363.6|7348.6|7364|7349|7363.2|7348.2|21
1603123500000|2020-10-19 16:05:00|7363.7|7348.7|7363.9|7348.9|7363.9|7348.9|7363.6|7348.6|9
1603123800000|2020-10-19 16:10:00|7363.8|7348.8|7364|7349|7364|7349|7363.8|7348.8|3
1603124700000|2020-10-19 16:25:00|7364.1|7349.1|7365.2|7350.2|7365.2|7350.2|7364.1|7349.1|5
1603125000000|2020-10-19 16:30:00|7365.3|7350.3|7364.8|7349.8|7365.3|7350.3|7364.8|7349.8|6
1603126500000|2020-10-19 16:55:00|7369.8|7344.8|7369.7|7344.7|7369.9|7344.9|7369.7|7344.7|4
1603126800000|2020-10-19 17:00:00|7369.6|7344.6|7369.7|7344.7|7369.9|7344.9|7369.4|7344.4|21
1603128000000|2020-10-19 17:20:00|7369.1|7344.1|7369.6|7344.6|7369.6|7344.6|7368.8|7343.8|12
1603128600000|2020-10-19 17:30:00|7369.5|7344.5|7369.6|7344.6|7369.6|7344.6|7369.5|7344.5|6
1603129200000|2020-10-19 17:40:00|7369.7|7344.7|7369.8|7344.8|7369.9|7344.9|7369.7|7344.7|4
1603129500000|2020-10-19 17:45:00|7369.9|7344.9|7369.8|7344.8|7369.9|7344.9|7369.6|7344.6|11
1603129800000|2020-10-19 17:50:00|7369.9|7344.9|7369.8|7344.8|7369.9|7344.9|7369.7|7344.7|8
1603130100000|2020-10-19 17:55:00|7369.7|7344.7|7370.4|7345.4|7370.5|7345.5|7369.6|7344.6|11
1603130400000|2020-10-19 18:00:00|7370.3|7345.3|7370.4|7345.4|7370.4|7345.4|7370.3|7345.3|4
1603130700000|2020-10-19 18:05:00|7370.3|7345.3|7370.3|7345.3|7370.3|7345.3|7370.3|7345.3|1
1603131300000|2020-10-19 18:15:00|7365.2|7350.2|7365.5|7350.5|7365.6|7350.6|7365.2|7350.2|4
1603131600000|2020-10-19 18:20:00|7365.6|7350.6|7365.6|7350.6|7365.6|7350.6|7365.6|7350.6|1
1603132200000|2020-10-19 18:30:00|7365.5|7350.5|7369.9|7344.9|7369.9|7350.5|7365.5|7344.7|10
1603132500000|2020-10-19 18:35:00|7369.8|7344.8|7369.8|7344.8|7369.9|7344.9|7369.8|7344.8|3
1603132800000|2020-10-19 18:40:00|7369.3|7344.3|7370|7345|7370|7345|7369.3|7344.3|54
1603133100000|2020-10-19 18:45:00|7370.1|7345.1|7366.1|7351.1|7370.1|7352|7365.5|7345.1|6
1603133700000|2020-10-19 18:55:00|7365.6|7350.6|7365.6|7350.6|7365.6|7350.6|7365.5|7350.5|3
1603134000000|2020-10-19 19:00:00|7365.9|7350.9|7367.9|7352.9|7371.5|7353.5|7365.9|7346.5|12
1603134300000|2020-10-19 19:05:00|7367.1|7352.1|7368.6|7353.6|7368.6|7353.6|7367|7352|6
1603134600000|2020-10-19 19:10:00|7368.3|7353.3|7368.3|7353.3|7368.3|7353.3|7368.3|7353.3|1
1603135200000|2020-10-19 19:20:00|7368.6|7353.6|7368.6|7353.6|7368.6|7353.6|7368.6|7353.6|1
1603135500000|2020-10-19 19:25:00|7369.8|7354.8|7369.1|7354.1|7375.7|7356.6|7369.1|7350.1|47
1603136100000|2020-10-19 19:35:00|7368.8|7353.8|7368.8|7353.8|7368.8|7353.8|7368.8|7353.8|1
1603136400000|2020-10-19 19:40:00|7368.9|7353.9|7368.9|7353.9|7368.9|7353.9|7368.9|7353.9|1
1603136700000|2020-10-19 19:45:00|7368.8|7353.8|7368.8|7353.8|7368.8|7353.8|7368.8|7353.8|1
1603161000000|2020-10-20 02:30:00|7369.9|7344.9|7369.9|7344.9|7369.9|7344.9|7369.9|7344.9|1
1603161300000|2020-10-20 02:35:00|7370.2|7345.2|7370.6|7345.6|7370.6|7345.6|7370.2|7345.2|10
1603162500000|2020-10-20 02:55:00|7369.5|7344.5|7369.5|7344.5|7369.5|7344.5|7369.5|7344.5|1
1603162800000|2020-10-20 03:00:00|7369.7|7344.7|7369.9|7344.9|7370|7345|7369.7|7344.7|8
1603163100000|2020-10-20 03:05:00|7370|7345|7369.9|7344.9|7370|7345|7369.9|7344.9|2
1603164000000|2020-10-20 03:20:00|7369.8|7344.8|7369.8|7344.8|7369.8|7344.8|7369.8|7344.8|1
1603164300000|2020-10-20 03:25:00|7370|7345|7370|7345|7370|7345|7370|7345|1
1603164600000|2020-10-20 03:30:00|7370.1|7345.1|7369.9|7344.9|7370.3|7345.3|7369.9|7344.9|109
1603164900000|2020-10-20 03:35:00|7369.8|7344.8|7365.1|7350.1|7369.8|7350.2|7363.8|7343.8|125
1603165200000|2020-10-20 03:40:00|7365|7350|7364.8|7349.8|7365.2|7350.2|7363.6|7348.6|91
1603165500000|2020-10-20 03:45:00|7364.7|7349.7|7362.8|7347.8|7365|7350|7361.9|7346.9|106
1603165800000|2020-10-20 03:50:00|7362.6|7347.6|7362.4|7347.4|7364.2|7349.2|7362.3|7347.3|103
1603166100000|2020-10-20 03:55:00|7362.3|7347.3|7362.3|7347.3|7362.7|7347.7|7362.1|7347.1|61
1603166400000|2020-10-20 04:00:00|7362.4|7347.4|7361.4|7346.4|7363.5|7348.5|7361.4|7346.4|74
1603166700000|2020-10-20 04:05:00|7361.5|7346.5|7362.3|7347.3|7362.5|7347.5|7361.3|7346.3|78
1603167000000|2020-10-20 04:10:00|7362|7347|7362.6|7347.6|7362.6|7347.6|7361.9|7346.9|33
1603167300000|2020-10-20 04:15:00|7362.8|7347.8|7362.5|7347.5|7362.8|7347.8|7362|7347|41
1603167600000|2020-10-20 04:20:00|7362.6|7347.6|7362.1|7347.1|7364.1|7349.1|7362|7347|81
1603167900000|2020-10-20 04:25:00|7362.2|7347.2|7364.6|7349.6|7364.6|7349.6|7362.2|7347.2|66
1603168200000|2020-10-20 04:30:00|7364.5|7349.5|7363.8|7348.8|7364.8|7349.8|7363.1|7348.1|82
1603168500000|2020-10-20 04:35:00|7363.7|7348.7|7364.1|7349.1|7364.1|7349.1|7362.4|7347.4|86
1603168800000|2020-10-20 04:40:00|7364|7349|7364.3|7349.3|7364.9|7349.9|7364|7349|39
1603169100000|2020-10-20 04:45:00|7364.4|7349.4|7364.8|7349.8|7365.3|7350.3|7363.8|7348.8|32
1603169400000|2020-10-20 04:50:00|7364.7|7349.7|7363.7|7348.7|7365.1|7350.1|7363.3|7348.3|68
1603169700000|2020-10-20 04:55:00|7363.8|7348.8|7364.6|7349.6|7364.7|7349.7|7363.4|7348.4|23
1603170000000|2020-10-20 05:00:00|7364.5|7349.5|7360.8|7345.8|7364.7|7349.7|7359.7|7344.7|99
1603170300000|2020-10-20 05:05:00|7360.9|7345.9|7364.4|7349.4|7364.4|7349.4|7360.9|7345.9|90
1603170600000|2020-10-20 05:10:00|7364.3|7349.3|7363|7348|7364.5|7349.5|7362.9|7347.9|124
1603170900000|2020-10-20 05:15:00|7362.9|7347.9|7362.9|7347.9|7363.2|7348.2|7362.5|7347.5|49
1603171200000|2020-10-20 05:20:00|7362.8|7347.8|7362.6|7347.6|7363|7348|7362.1|7347.1|55
1603171500000|2020-10-20 05:25:00|7362.7|7347.7|7363.9|7348.9|7363.9|7348.9|7362.1|7347.1|49
1603171800000|2020-10-20 05:30:00|7363.8|7348.8|7364.7|7349.7|7365.7|7350.7|7363.8|7348.8|55
1603172100000|2020-10-20 05:35:00|7364.8|7349.8|7365.4|7350.4|7365.6|7350.6|7364.2|7349.2|33
1603172400000|2020-10-20 05:40:00|7365.3|7350.3|7365.4|7350.4|7365.4|7350.4|7364|7349|41
1603172700000|2020-10-20 05:45:00|7365.5|7350.5|7364.9|7349.9|7365.8|7350.8|7364.8|7349.8|51
1603173000000|2020-10-20 05:50:00|7364.8|7349.8|7364.1|7349.1|7365|7350|7363.7|7348.7|71
1603173300000|2020-10-20 05:55:00|7364.4|7349.4|7364.3|7349.3|7365.5|7350.5|7364.1|7349.1|63
1603173600000|2020-10-20 06:00:00|7364.4|7349.4|7366.4|7351.4|7366.8|7351.8|7364.2|7349.2|50
1603173900000|2020-10-20 06:05:00|7366.6|7351.6|7367.4|7352.4|7367.4|7352.4|7366.3|7351.3|59
1603174200000|2020-10-20 06:10:00|7367.3|7352.3|7366.3|7351.3|7367.3|7352.3|7366.2|7351.2|18
1603174500000|2020-10-20 06:15:00|7366.2|7351.2|7366.3|7351.3|7366.3|7351.3|7365.5|7350.5|37
1603174800000|2020-10-20 06:20:00|7366.2|7351.2|7365.5|7350.5|7366.3|7351.3|7365.5|7350.5|18
1603175100000|2020-10-20 06:25:00|7365.4|7350.4|7364.8|7349.8|7365.4|7350.4|7364|7349|41
1603175400000|2020-10-20 06:30:00|7364.6|7349.6|7363.5|7348.5|7364.6|7349.6|7363.2|7348.2|20
1603175700000|2020-10-20 06:35:00|7363.6|7348.6|7363.2|7348.2|7363.6|7348.6|7362.4|7347.4|23
1603176000000|2020-10-20 06:40:00|7363.3|7348.3|7361.4|7346.4|7363.3|7348.3|7360.9|7345.9|54
1603176300000|2020-10-20 06:45:00|7361.5|7346.5|7359.7|7344.7|7362.5|7347.5|7359.5|7344.5|99
1603176600000|2020-10-20 06:50:00|7359.6|7344.6|7359.2|7344.2|7360.7|7345.7|7358.7|7343.7|66
1603176900000|2020-10-20 06:55:00|7359.3|7344.3|7360.6|7345.6|7360.8|7345.8|7359.1|7344.1|88
1603177200000|2020-10-20 07:00:00|7360.7|7345.7|7361.2|7346.2|7362.3|7347.3|7360.7|7345.7|116
1603177500000|2020-10-20 07:05:00|7360.9|7345.9|7362.4|7347.4|7362.6|7347.6|7360.9|7345.9|69
1603177800000|2020-10-20 07:10:00|7362.3|7347.3|7363.4|7348.4|7364.2|7349.2|7362.2|7347.2|56
1603178100000|2020-10-20 07:15:00|7363.5|7348.5|7364.1|7349.1|7364.3|7349.3|7363.4|7348.4|48
1603178400000|2020-10-20 07:20:00|7364|7349|7365.2|7350.2|7365.3|7350.3|7363.8|7348.8|32
1603178700000|2020-10-20 07:25:00|7365.3|7350.3|7366.5|7351.5|7367.1|7352.1|7364.8|7349.8|58
1603179000000|2020-10-20 07:30:00|7366.4|7351.4|7365|7350|7366.8|7351.8|7364.8|7349.8|23
1603179300000|2020-10-20 07:35:00|7365.2|7350.2|7364.8|7349.8|7365.6|7350.6|7364.8|7349.8|20
1603179600000|2020-10-20 07:40:00|7365|7350|7365.8|7350.8|7366.2|7351.2|7364.6|7349.6|48
1603179900000|2020-10-20 07:45:00|7365.6|7350.6|7366|7351|7366|7351|7365.3|7350.3|19
1603180200000|2020-10-20 07:50:00|7366.4|7351.4|7366|7351|7366.4|7351.4|7365.8|7350.8|32
1603180500000|2020-10-20 07:55:00|7366.2|7351.2|7366.3|7351.3|7367.4|7352.4|7366|7351|64
1603180800000|2020-10-20 08:00:00|7366.1|7351.1|7369.2|7354.2|7369.8|7354.8|7365.8|7350.8|54
1603181100000|2020-10-20 08:05:00|7369.3|7354.3|7370.5|7355.5|7371.3|7356.3|7369|7354|47
1603181400000|2020-10-20 08:10:00|7370.2|7355.2|7371.3|7356.3|7372.4|7357.4|7370|7355|87
1603181700000|2020-10-20 08:15:00|7371|7356|7374.2|7359.2|7374.7|7359.7|7370.4|7355.4|100
1603182000000|2020-10-20 08:20:00|7374.4|7359.4|7375.1|7360.1|7376.1|7361.1|7374.2|7359.2|145
1603182300000|2020-10-20 08:25:00|7375|7360|7371.6|7356.6|7376.3|7361.3|7371.6|7356.6|91
1603182600000|2020-10-20 08:30:00|7371.8|7356.8|7372.8|7357.8|7372.8|7357.8|7371.3|7356.3|51
1603182900000|2020-10-20 08:35:00|7372.3|7357.3|7372.2|7357.2|7372.3|7357.3|7371.5|7356.5|21
1603183200000|2020-10-20 08:40:00|7372|7357|7372|7357|7372.2|7357.2|7371.6|7356.6|38
1603183500000|2020-10-20 08:45:00|7372.7|7357.7|7371.9|7356.9|7373|7358|7371.8|7356.8|23
1603183800000|2020-10-20 08:50:00|7372|7357|7373.8|7358.8|7373.8|7358.8|7371.8|7356.8|30
1603184100000|2020-10-20 08:55:00|7374|7359|7373.8|7358.8|7374.8|7359.8|7373.3|7358.3|41
1603184400000|2020-10-20 09:00:00|7374|7359|7374.5|7359.5|7375.7|7360.7|7373.7|7358.7|25
1603184700000|2020-10-20 09:05:00|7374.6|7359.6|7374|7359|7374.8|7359.8|7373.6|7358.6|35
1603185000000|2020-10-20 09:10:00|7373.9|7358.9|7373|7358|7374.2|7359.2|7373|7358|20
1603185300000|2020-10-20 09:15:00|7372.8|7357.8|7370.1|7355.1|7373|7358|7370.1|7355.1|39
1603185600000|2020-10-20 09:20:00|7370.2|7355.2|7372.4|7357.4|7372.4|7357.4|7370.2|7355.2|18
1603185900000|2020-10-20 09:25:00|7372.2|7357.2|7373.6|7358.6|7373.7|7358.7|7372.2|7357.2|14
1603186200000|2020-10-20 09:30:00|7373.4|7358.4|7373.6|7358.6|7374.5|7359.5|7373|7358|45
1603186500000|2020-10-20 09:35:00|7373.8|7358.8|7373.6|7358.6|7374|7359|7372.9|7357.9|38
1603186800000|2020-10-20 09:40:00|7373.8|7358.8|7373.7|7358.7|7374.1|7359.1|7373.7|7358.7|20
1603187100000|2020-10-20 09:45:00|7373.9|7358.9|7374.2|7359.2|7374.2|7359.2|7373.9|7358.9|2
1603187400000|2020-10-20 09:50:00|7374|7359|7373.6|7358.6|7374|7359|7373.3|7358.3|7
1603187700000|2020-10-20 09:55:00|7373.4|7358.4|7373.4|7358.4|7374|7359|7373.2|7358.2|12
1603188000000|2020-10-20 10:00:00|7373.6|7358.6|7373.8|7358.8|7374|7359|7373.3|7358.3|10
1603188300000|2020-10-20 10:05:00|7374.1|7359.1|7373.8|7358.8|7374.1|7359.1|7373.8|7358.8|6
1603188600000|2020-10-20 10:10:00|7373.9|7358.9|7375.8|7360.8|7375.9|7360.9|7373.8|7358.8|41
1603188900000|2020-10-20 10:15:00|7375.6|7360.6|7374.4|7359.4|7375.6|7360.6|7374.4|7359.4|12
1603189200000|2020-10-20 10:20:00|7374.5|7359.5|7374.1|7359.1|7374.6|7359.6|7374.1|7359.1|6
1603189800000|2020-10-20 10:30:00|7374|7359|7375.3|7360.3|7375.3|7360.3|7374|7359|18
1603190100000|2020-10-20 10:35:00|7375.2|7360.2|7375.1|7360.1|7375.3|7360.3|7375.1|7360.1|34
1603190400000|2020-10-20 10:40:00|7374.9|7359.9|7374.4|7359.4|7375.2|7360.2|7374.4|7359.4|14
1603190700000|2020-10-20 10:45:00|7374.9|7359.9|7375.2|7360.2|7375.2|7360.2|7374.9|7359.9|3
1603191000000|2020-10-20 10:50:00|7375.5|7360.5|7376.2|7361.2|7376.4|7361.4|7375.2|7360.2|7
1603191300000|2020-10-20 10:55:00|7376.1|7361.1|7375.9|7360.9|7376.1|7361.1|7375.9|7360.9|2
1603191600000|2020-10-20 11:00:00|7376.1|7361.1|7375.7|7360.7|7376.1|7361.1|7375.7|7360.7|3
1603191900000|2020-10-20 11:05:00|7375.6|7360.6|7375.7|7360.7|7375.7|7360.7|7375.6|7360.6|2
1603192200000|2020-10-20 11:10:00|7375.9|7360.9|7375.9|7360.9|7375.9|7360.9|7375.9|7360.9|1
1603192500000|2020-10-20 11:15:00|7376.2|7361.2|7375.4|7360.4|7376.2|7361.2|7374.9|7359.9|36
1603192800000|2020-10-20 11:20:00|7375.2|7360.2|7375|7360|7375.6|7360.6|7374.6|7359.6|62
1603193100000|2020-10-20 11:25:00|7375.4|7360.4|7376.1|7361.1|7376.2|7361.2|7375.3|7360.3|35
1603193400000|2020-10-20 11:30:00|7375.9|7360.9|7377|7362|7377|7362|7375.8|7360.8|8
1603193700000|2020-10-20 11:35:00|7377.7|7362.7|7377.5|7362.5|7377.7|7362.7|7377.2|7362.2|7
1603194000000|2020-10-20 11:40:00|7378|7363|7380.8|7365.8|7380.8|7365.8|7377.7|7362.7|11
1603194300000|2020-10-20 11:45:00|7380.7|7365.7|7381|7366|7381|7366|7379.5|7364.5|26
1603194600000|2020-10-20 11:50:00|7380.4|7365.4|7380.6|7365.6|7380.9|7365.9|7380|7365|76
1603194900000|2020-10-20 11:55:00|7380.5|7365.5|7379.6|7364.6|7380.6|7365.6|7379.6|7364.6|9
1603195200000|2020-10-20 12:00:00|7379.5|7364.5|7383|7368|7384.1|7369.1|7379.5|7364.5|67
1603195500000|2020-10-20 12:05:00|7382.9|7367.9|7382.3|7367.3|7383|7368|7381.6|7366.6|35
1603195800000|2020-10-20 12:10:00|7382.4|7367.4|7383.3|7368.3|7385.8|7370.8|7382.4|7367.4|55
1603196100000|2020-10-20 12:15:00|7383.4|7368.4|7383.5|7368.5|7383.7|7368.7|7382|7367|44
1603196400000|2020-10-20 12:20:00|7383.6|7368.6|7383|7368|7383.6|7368.6|7382.8|7367.8|17
1603196700000|2020-10-20 12:25:00|7382.9|7367.9|7379.4|7364.4|7383|7368|7379.4|7364.4|71
1603197000000|2020-10-20 12:30:00|7379.3|7364.3|7379.3|7364.3|7379.4|7364.4|7379.2|7364.2|9
1603197300000|2020-10-20 12:35:00|7379.2|7364.2|7379.3|7364.3|7379.3|7364.3|7379.1|7364.1|12
1603197600000|2020-10-20 12:40:00|7379.4|7364.4|7379.2|7364.2|7379.8|7364.8|7379|7364|16
1603197900000|2020-10-20 12:45:00|7379.1|7364.1|7379|7364|7379.5|7364.5|7378.9|7363.9|20
1603198200000|2020-10-20 12:50:00|7378.2|7363.2|7378|7363|7378.2|7363.2|7377.8|7362.8|11
1603198800000|2020-10-20 13:00:00|7377.9|7362.9|7378.5|7363.5|7378.8|7363.8|7377.9|7362.9|11
1603199100000|2020-10-20 13:05:00|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|1
1603199400000|2020-10-20 13:10:00|7378.2|7363.2|7378.6|7363.6|7378.7|7363.7|7377.7|7362.7|8
1603199700000|2020-10-20 13:15:00|7378.5|7363.5|7378.5|7363.5|7378.7|7363.7|7378.5|7363.5|3
1603200000000|2020-10-20 13:20:00|7378.3|7363.3|7378.5|7363.5|7378.5|7363.5|7378.3|7363.3|4
1603200300000|2020-10-20 13:25:00|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|1
1603200600000|2020-10-20 13:30:00|7378.5|7363.5|7378.7|7363.7|7378.8|7363.8|7378.5|7363.5|6
1603200900000|2020-10-20 13:35:00|7378.9|7363.9|7379.4|7364.4|7379.5|7364.5|7378.9|7363.9|7
1603201200000|2020-10-20 13:40:00|7378.9|7363.9|7378.4|7363.4|7379.1|7364.1|7378.4|7363.4|4
1603201500000|2020-10-20 13:45:00|7378.5|7363.5|7378.8|7363.8|7378.8|7363.8|7378.5|7363.5|3
1603201800000|2020-10-20 13:50:00|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|1
1603202100000|2020-10-20 13:55:00|7378.8|7363.8|7377.8|7362.8|7378.8|7363.8|7377.8|7362.8|12
1603202400000|2020-10-20 14:00:00|7377.7|7362.7|7378|7363|7381.6|7363.1|7376.3|7356.4|38
1603202700000|2020-10-20 14:05:00|7377.8|7362.8|7378.3|7363.3|7379.3|7364.3|7377.6|7362.6|11
1603203300000|2020-10-20 14:15:00|7378.5|7363.5|7377.8|7362.8|7379.3|7364.3|7377.4|7362.4|51
1603203600000|2020-10-20 14:20:00|7377.7|7362.7|7376.3|7361.3|7377.8|7362.8|7376.3|7361.3|16
1603203900000|2020-10-20 14:25:00|7376|7361|7377.1|7362.1|7377.1|7362.1|7376|7361|9
1603204200000|2020-10-20 14:30:00|7376.6|7361.6|7376.3|7361.3|7377.2|7362.2|7376.3|7361.3|5
1603204500000|2020-10-20 14:35:00|7376.1|7361.1|7372.2|7357.2|7376.2|7361.2|7372.2|7357.2|25
1603204800000|2020-10-20 14:40:00|7372.1|7357.1|7371.8|7356.8|7372.1|7357.1|7371.7|7356.7|86
1603205100000|2020-10-20 14:45:00|7370|7355|7373.6|7358.6|7373.8|7358.8|7370|7355|32
1603205400000|2020-10-20 14:50:00|7373.8|7358.8|7373.8|7358.8|7373.8|7358.8|7373.3|7358.3|5
1603205700000|2020-10-20 14:55:00|7374.1|7359.1|7375.4|7360.4|7375.4|7360.4|7374|7359|13
1603206000000|2020-10-20 15:00:00|7375.3|7360.3|7376.8|7361.8|7377.1|7362.1|7375.3|7360.3|14
1603206300000|2020-10-20 15:05:00|7377.1|7362.1|7377.6|7362.6|7377.8|7362.8|7376.8|7361.8|23
1603206600000|2020-10-20 15:10:00|7377.4|7362.4|7376.6|7361.6|7377.4|7362.4|7376.6|7361.6|5
1603206900000|2020-10-20 15:15:00|7376.4|7361.4|7376.3|7361.3|7376.4|7361.4|7375.4|7360.4|4
1603207500000|2020-10-20 15:25:00|7376.2|7361.2|7376.3|7361.3|7376.6|7361.6|7376.2|7361.2|5
1603207800000|2020-10-20 15:30:00|7375.9|7360.9|7376.3|7361.3|7376.3|7361.3|7375.3|7360.3|5
1603209000000|2020-10-20 15:50:00|7376.1|7361.1|7374.3|7359.3|7376.1|7361.1|7374.3|7359.3|7
1603209900000|2020-10-20 16:05:00|7375.1|7360.1|7375.1|7360.1|7375.1|7360.1|7375.1|7360.1|1
1603210200000|2020-10-20 16:10:00|7374.4|7359.4|7374.3|7359.3|7374.4|7359.4|7374.3|7359.3|2
1603210500000|2020-10-20 16:15:00|7374.8|7359.8|7374.8|7359.8|7374.8|7359.8|7374.8|7359.8|1
1603210800000|2020-10-20 16:20:00|7374.4|7359.4|7375.8|7360.8|7375.9|7360.9|7374.3|7359.3|15
1603211100000|2020-10-20 16:25:00|7375.9|7360.9|7374.6|7359.6|7375.9|7360.9|7374.6|7359.6|4
1603211400000|2020-10-20 16:30:00|7374.5|7359.5|7374.6|7359.6|7374.6|7359.6|7374.5|7359.5|4
1603211700000|2020-10-20 16:35:00|7375.1|7360.1|7376.2|7361.2|7376.2|7361.2|7375.1|7360.1|31
1603212000000|2020-10-20 16:40:00|7376.1|7361.1|7376|7361|7376.1|7361.1|7375.8|7360.8|18
1603212300000|2020-10-20 16:45:00|7375.9|7360.9|7375|7360|7381.4|7361.1|7375|7355.8|40
1603212600000|2020-10-20 16:50:00|7375.1|7360.1|7374.8|7359.8|7375.3|7360.3|7374.8|7359.8|5
1603212900000|2020-10-20 16:55:00|7374.7|7359.7|7374.8|7359.8|7374.8|7359.8|7374.3|7359.3|6
1603213200000|2020-10-20 17:00:00|7374.4|7359.4|7374.5|7359.5|7374.8|7359.8|7374.3|7359.3|5
1603213500000|2020-10-20 17:05:00|7375.9|7360.9|7375.3|7360.3|7376.9|7361.9|7375.3|7360.3|25
1603214100000|2020-10-20 17:15:00|7374.5|7359.5|7374|7359|7374.5|7359.5|7373.6|7358.6|6
1603214400000|2020-10-20 17:20:00|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|1
1603214700000|2020-10-20 17:25:00|7374|7359|7372.8|7357.8|7374|7359|7372.8|7357.8|5
1603215000000|2020-10-20 17:30:00|7372.3|7357.3|7371.9|7356.9|7372.3|7357.3|7371.3|7356.3|7
1603215300000|2020-10-20 17:35:00|7372|7357|7372|7357|7372|7357|7372|7357|1
1603216200000|2020-10-20 17:50:00|7373|7358|7372.8|7357.8|7373.6|7358.6|7372.8|7357.8|9
1603216500000|2020-10-20 17:55:00|7372.6|7357.6|7372.8|7357.8|7372.8|7357.8|7372.6|7357.6|2
1603216800000|2020-10-20 18:00:00|7373|7358|7373.8|7358.8|7374.1|7359.1|7373|7358|5
1603217400000|2020-10-20 18:10:00|7374|7359|7373.3|7358.3|7374.1|7359.1|7373.3|7358.3|5
1603217700000|2020-10-20 18:15:00|7373.6|7358.6|7373|7358|7373.6|7358.6|7373|7358|3
1603218000000|2020-10-20 18:20:00|7373.1|7358.1|7373|7358|7373.1|7358.1|7373|7358|4
1603218300000|2020-10-20 18:25:00|7372.9|7357.9|7372.9|7357.9|7372.9|7357.9|7372.9|7357.9|1
1603218600000|2020-10-20 18:30:00|7373|7358|7373.3|7358.3|7373.3|7358.3|7373|7358|3
1603218900000|2020-10-20 18:35:00|7374.3|7359.3|7374|7359|7374.8|7359.8|7374|7359|14
1603220400000|2020-10-20 19:00:00|7374.1|7359.1|7374.3|7359.3|7374.3|7359.3|7374.1|7359.1|2
1603220700000|2020-10-20 19:05:00|7375.4|7360.4|7374|7359|7381.1|7360.4|7374|7355.4|39
1603221000000|2020-10-20 19:10:00|7374.1|7359.1|7375.9|7360.9|7375.9|7360.9|7374|7359|26
1603221300000|2020-10-20 19:15:00|7375.8|7360.8|7375.9|7360.9|7375.9|7360.9|7375.8|7360.8|2
1603221600000|2020-10-20 19:20:00|7375.8|7360.8|7375.8|7360.8|7375.8|7360.8|7375.8|7360.8|1
1603222200000|2020-10-20 19:30:00|7375.7|7360.7|7375.3|7360.3|7375.7|7360.7|7375.3|7360.3|2
1603222500000|2020-10-20 19:35:00|7375.7|7360.7|7376.8|7361.8|7376.8|7361.8|7375.7|7360.7|3
1603222800000|2020-10-20 19:40:00|7376.6|7361.6|7377|7362|7377.3|7362.3|7375.8|7360.8|11
1603223700000|2020-10-20 19:55:00|7377.3|7362.3|7379.8|7354.8|7381.2|7363.3|7377.3|7354.8|19
1603247400000|2020-10-21 02:30:00|7376.5|7351.5|7376.5|7351.5|7376.5|7351.5|7376.5|7351.5|1
1603250100000|2020-10-21 03:15:00|7376.2|7351.2|7375.6|7350.6|7376.2|7351.2|7375.3|7350.3|7
1603250400000|2020-10-21 03:20:00|7375.7|7350.7|7371.3|7356.3|7375.7|7356.3|7370.8|7350.6|17
1603250700000|2020-10-21 03:25:00|7371.4|7356.4|7370.4|7355.4|7371.4|7356.4|7369.6|7354.6|18
1603251000000|2020-10-21 03:30:00|7370.5|7355.5|7370.1|7355.1|7370.7|7355.7|7369.5|7354.5|110
1603251300000|2020-10-21 03:35:00|7370|7355|7369.7|7354.7|7370.1|7355.1|7369.6|7354.6|42
1603251600000|2020-10-21 03:40:00|7369.8|7354.8|7368.7|7353.7|7369.8|7354.8|7368.2|7353.2|56
1603251900000|2020-10-21 03:45:00|7368.8|7353.8|7368.2|7353.2|7368.8|7353.8|7368|7353|35
1603252200000|2020-10-21 03:50:00|7368.3|7353.3|7368.3|7353.3|7369.3|7354.3|7368.1|7353.1|58
1603252500000|2020-10-21 03:55:00|7368.4|7353.4|7366.9|7351.9|7368.6|7353.6|7366.5|7351.5|77
1603252800000|2020-10-21 04:00:00|7367|7352|7365.8|7350.8|7367.5|7352.5|7365.7|7350.7|53
1603253100000|2020-10-21 04:05:00|7365.9|7350.9|7366.4|7351.4|7367|7352|7365.9|7350.9|51
1603253400000|2020-10-21 04:10:00|7366.3|7351.3|7366.7|7351.7|7366.7|7351.7|7365.9|7350.9|23
1603253700000|2020-10-21 04:15:00|7366.8|7351.8|7369|7354|7369.3|7354.3|7366.8|7351.8|45
1603254000000|2020-10-21 04:20:00|7369.1|7354.1|7368.2|7353.2|7369.2|7354.2|7368|7353|43
1603254300000|2020-10-21 04:25:00|7368.3|7353.3|7367.9|7352.9|7368.3|7353.3|7366.9|7351.9|53
1603254600000|2020-10-21 04:30:00|7368|7353|7365.3|7350.3|7368.1|7353.1|7364.7|7349.7|133
1603254900000|2020-10-21 04:35:00|7365.5|7350.5|7363.8|7348.8|7366.5|7351.5|7362.7|7347.7|124
1603255200000|2020-10-21 04:40:00|7363.9|7348.9|7366.1|7351.1|7367.1|7352.1|7363.8|7348.8|115
1603255500000|2020-10-21 04:45:00|7366|7351|7366.6|7351.6|7367.1|7352.1|7366|7351|31
1603255800000|2020-10-21 04:50:00|7366.5|7351.5|7366.2|7351.2|7366.8|7351.8|7366.1|7351.1|29
1603256100000|2020-10-21 04:55:00|7366|7351|7365.8|7350.8|7366.3|7351.3|7365.6|7350.6|34
1603256400000|2020-10-21 05:00:00|7365.7|7350.7|7364.8|7349.8|7365.8|7350.8|7364.2|7349.2|41
1603256700000|2020-10-21 05:05:00|7364.7|7349.7|7365.5|7350.5|7366.2|7351.2|7364.7|7349.7|54
1603257000000|2020-10-21 05:10:00|7365.6|7350.6|7367|7352|7367.1|7352.1|7364.9|7349.9|38
1603257300000|2020-10-21 05:15:00|7366.9|7351.9|7366.9|7351.9|7367.6|7352.6|7366.7|7351.7|18
1603257600000|2020-10-21 05:20:00|7367|7352|7367.7|7352.7|7368.8|7353.8|7367|7352|31
1603257900000|2020-10-21 05:25:00|7367.6|7352.6|7370.3|7355.3|7370.7|7355.7|7367.4|7352.4|72
1603258200000|2020-10-21 05:30:00|7370.4|7355.4|7372.9|7357.9|7373.1|7358.1|7370.4|7355.4|119
1603258500000|2020-10-21 05:35:00|7372.8|7357.8|7374|7359|7375.5|7360.5|7372.4|7357.4|153
1603258800000|2020-10-21 05:40:00|7373.9|7358.9|7371.5|7356.5|7373.9|7358.9|7371.3|7356.3|62
1603259100000|2020-10-21 05:45:00|7371.6|7356.6|7371.5|7356.5|7372.2|7357.2|7371.4|7356.4|62
1603259400000|2020-10-21 05:50:00|7371.4|7356.4|7370.8|7355.8|7372.1|7357.1|7370.8|7355.8|32
1603259700000|2020-10-21 05:55:00|7370.7|7355.7|7371.2|7356.2|7371.8|7356.8|7369.9|7354.9|64
1603260000000|2020-10-21 06:00:00|7371.1|7356.1|7373.4|7358.4|7374.3|7359.3|7371.1|7356.1|99
1603260300000|2020-10-21 06:05:00|7373.5|7358.5|7374.2|7359.2|7375.3|7360.3|7373|7358|68
1603260600000|2020-10-21 06:10:00|7374.3|7359.3|7373.3|7358.3|7374.9|7359.9|7372.8|7357.8|67
1603260900000|2020-10-21 06:15:00|7373.6|7358.6|7373.1|7358.1|7373.9|7358.9|7372.8|7357.8|45
1603261200000|2020-10-21 06:20:00|7373|7358|7372.6|7357.6|7373.8|7358.8|7372.6|7357.6|40
1603261500000|2020-10-21 06:25:00|7372.7|7357.7|7371.3|7356.3|7372.8|7357.8|7370.9|7355.9|54
1603261800000|2020-10-21 06:30:00|7371.4|7356.4|7371|7356|7372.4|7357.4|7371|7356|65
1603262100000|2020-10-21 06:35:00|7370.9|7355.9|7370.8|7355.8|7371.3|7356.3|7370.6|7355.6|41
1603262400000|2020-10-21 06:40:00|7370.9|7355.9|7369|7354|7370.9|7355.9|7369|7354|33
1603262700000|2020-10-21 06:45:00|7368.8|7353.8|7370|7355|7370.3|7355.3|7368.8|7353.8|52
1603263000000|2020-10-21 06:50:00|7369.9|7354.9|7369.1|7354.1|7370.6|7355.6|7368.8|7353.8|49
1603263300000|2020-10-21 06:55:00|7369|7354|7371.2|7356.2|7371.2|7356.2|7369|7354|24
1603263600000|2020-10-21 07:00:00|7371.1|7356.1|7372.3|7357.3|7372.3|7357.3|7370.9|7355.9|40
1603263900000|2020-10-21 07:05:00|7372|7357|7371.4|7356.4|7372|7357|7370.4|7355.4|49
1603264200000|2020-10-21 07:10:00|7371.1|7356.1|7371.2|7356.2|7371.8|7356.8|7370.7|7355.7|52
1603264500000|2020-10-21 07:15:00|7371.3|7356.3|7372.8|7357.8|7372.8|7357.8|7370.5|7355.5|40
1603264800000|2020-10-21 07:20:00|7373|7358|7373.5|7358.5|7373.8|7358.8|7373|7358|36
1603265100000|2020-10-21 07:25:00|7373.6|7358.6|7378.4|7363.4|7378.6|7363.6|7373.2|7358.2|142
1603265400000|2020-10-21 07:30:00|7378.6|7363.6|7377.4|7362.4|7379.2|7364.2|7376.8|7361.8|39
1603265700000|2020-10-21 07:35:00|7377.3|7362.3|7377.2|7362.2|7378.4|7363.4|7376.3|7361.3|30
1603266000000|2020-10-21 07:40:00|7377|7362|7380|7365|7380.4|7365.4|7377|7362|60
1603266300000|2020-10-21 07:45:00|7379.8|7364.8|7381.8|7366.8|7382.2|7367.2|7379.8|7364.8|40
1603266600000|2020-10-21 07:50:00|7382|7367|7382.4|7367.4|7383.6|7368.6|7382|7367|34
1603266900000|2020-10-21 07:55:00|7382.6|7367.6|7382|7367|7383.6|7368.6|7381.8|7366.8|46
1603267200000|2020-10-21 08:00:00|7382.2|7367.2|7385.4|7370.4|7386.4|7371.4|7381.5|7366.5|115
1603267500000|2020-10-21 08:05:00|7385.5|7370.5|7383.8|7368.8|7386|7371|7383.5|7368.5|70
1603267800000|2020-10-21 08:10:00|7384|7369|7385.3|7370.3|7386|7371|7383.6|7368.6|61
1603268100000|2020-10-21 08:15:00|7384.9|7369.9|7386.1|7371.1|7388.4|7373.4|7384.3|7369.3|132
1603268400000|2020-10-21 08:20:00|7385.8|7370.8|7391.4|7376.4|7391.7|7376.7|7385.5|7370.5|171
1603268700000|2020-10-21 08:25:00|7391.3|7376.3|7387.2|7372.2|7391.4|7376.4|7387.2|7372.2|123
1603269000000|2020-10-21 08:30:00|7387|7372|7388.9|7373.9|7388.9|7373.9|7386.4|7371.4|83
1603269300000|2020-10-21 08:35:00|7389.2|7374.2|7390.9|7375.9|7390.9|7375.9|7389.2|7374.2|32
1603269600000|2020-10-21 08:40:00|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|7389.5|7374.5|27
1603269900000|2020-10-21 08:45:00|7390.9|7375.9|7389.9|7374.9|7391.2|7376.2|7389.7|7374.7|41
1603270200000|2020-10-21 08:50:00|7390|7375|7390.2|7375.2|7391.2|7376.2|7389.9|7374.9|22
1603270500000|2020-10-21 08:55:00|7390.5|7375.5|7389.8|7374.8|7390.9|7375.9|7388.2|7373.2|28
1603270800000|2020-10-21 09:00:00|7390|7375|7388.8|7373.8|7390.4|7375.4|7388.6|7373.6|18
1603271100000|2020-10-21 09:05:00|7389|7374|7392|7377|7392|7377|7388.3|7373.3|32
1603271400000|2020-10-21 09:10:00|7391.9|7376.9|7393.6|7378.6|7393.9|7378.9|7391.4|7376.4|43
1603271700000|2020-10-21 09:15:00|7393.8|7378.8|7394.1|7379.1|7394.6|7379.6|7393.3|7378.3|41
1603272000000|2020-10-21 09:20:00|7393.1|7378.1|7392.6|7377.6|7393.2|7378.2|7390.9|7375.9|40
1603272300000|2020-10-21 09:25:00|7392.8|7377.8|7392.4|7377.4|7393.9|7378.9|7391.7|7376.7|31
1603272600000|2020-10-21 09:30:00|7392.1|7377.1|7392.4|7377.4|7392.7|7377.7|7392.1|7377.1|7
1603272900000|2020-10-21 09:35:00|7392.6|7377.6|7392.9|7377.9|7393.1|7378.1|7392.6|7377.6|10
1603273200000|2020-10-21 09:40:00|7392.7|7377.7|7392.1|7377.1|7392.7|7377.7|7391.9|7376.9|7
1603273500000|2020-10-21 09:45:00|7391.9|7376.9|7393.6|7378.6|7393.6|7378.6|7391.9|7376.9|17
1603273800000|2020-10-21 09:50:00|7393.5|7378.5|7395.4|7380.4|7395.6|7380.6|7393.4|7378.4|20
1603274100000|2020-10-21 09:55:00|7396.1|7381.1|7397.6|7382.6|7397.9|7382.9|7395.4|7380.4|91
1603274400000|2020-10-21 10:00:00|7397.4|7382.4|7395.8|7380.8|7397.7|7382.7|7395.4|7380.4|27
1603274700000|2020-10-21 10:05:00|7395.3|7380.3|7396.2|7381.2|7396.2|7381.2|7395|7380|30
1603275000000|2020-10-21 10:10:00|7396|7381|7396.4|7381.4|7396.6|7381.6|7395.2|7380.2|35
1603275300000|2020-10-21 10:15:00|7396.5|7381.5|7396.8|7381.8|7397.8|7382.8|7396|7381|39
1603275600000|2020-10-21 10:20:00|7396.4|7381.4|7396.8|7381.8|7396.8|7381.8|7395.8|7380.8|16
1603275900000|2020-10-21 10:25:00|7396.7|7381.7|7396.5|7381.5|7397.2|7382.2|7396.5|7381.5|14
1603276200000|2020-10-21 10:30:00|7396.4|7381.4|7395.9|7380.9|7396.4|7381.4|7395.9|7380.9|2
1603276500000|2020-10-21 10:35:00|7395.7|7380.7|7395.7|7380.7|7395.9|7380.9|7395.7|7380.7|3
1603276800000|2020-10-21 10:40:00|7395.9|7380.9|7397|7382|7397.1|7382.1|7395.7|7380.7|13
1603277100000|2020-10-21 10:45:00|7397.2|7382.2|7396.5|7381.5|7397.2|7382.2|7395.2|7380.2|28
1603277400000|2020-10-21 10:50:00|7396.6|7381.6|7396.5|7381.5|7396.7|7381.7|7396.3|7381.3|16
1603277700000|2020-10-21 10:55:00|7396.6|7381.6|7396.9|7381.9|7397.4|7382.4|7396.5|7381.5|12
1603278000000|2020-10-21 11:00:00|7397.1|7382.1|7400.2|7385.2|7400.6|7385.6|7397.1|7382.1|42
1603278300000|2020-10-21 11:05:00|7400|7385|7402.3|7387.3|7403.1|7388.1|7399.6|7384.6|46
1603278600000|2020-10-21 11:10:00|7402.6|7387.6|7402.1|7387.1|7402.8|7387.8|7402.1|7387.1|11
1603278900000|2020-10-21 11:15:00|7402.2|7387.2|7402.4|7387.4|7402.8|7387.8|7402|7387|30
1603279200000|2020-10-21 11:20:00|7402.1|7387.1|7402.7|7387.7|7403.4|7388.4|7402.1|7387.1|29
1603279500000|2020-10-21 11:25:00|7402.3|7387.3|7402|7387|7402.7|7387.7|7401.9|7386.9|45
1603279800000|2020-10-21 11:30:00|7401.6|7386.6|7400.2|7385.2|7402|7387|7400.1|7385.1|13
1603280400000|2020-10-21 11:40:00|7400.4|7385.4|7400.2|7385.2|7400.4|7385.4|7400.2|7385.2|3
1603280700000|2020-10-21 11:45:00|7400|7385|7400|7385|7400.2|7385.2|7399.2|7384.2|8
1603281000000|2020-10-21 11:50:00|7400.6|7385.6|7400.5|7385.5|7400.6|7385.6|7400.2|7385.2|8
1603281300000|2020-10-21 11:55:00|7400.2|7385.2|7400.5|7385.5|7400.6|7385.6|7400.2|7385.2|4
1603281600000|2020-10-21 12:00:00|7400.6|7385.6|7400.4|7385.4|7400.8|7385.8|7400.4|7385.4|5
1603281900000|2020-10-21 12:05:00|7400.6|7385.6|7400.6|7385.6|7400.6|7385.6|7400.2|7385.2|5
1603282200000|2020-10-21 12:10:00|7400.5|7385.5|7399.8|7384.8|7400.6|7385.6|7399.8|7384.8|6
1603282500000|2020-10-21 12:15:00|7400|7385|7397.6|7382.6|7400|7385|7397.4|7382.4|59
1603282800000|2020-10-21 12:20:00|7397.5|7382.5|7397.5|7382.5|7399|7384|7397|7382|71
1603283100000|2020-10-21 12:25:00|7397.4|7382.4|7395.5|7380.5|7397.8|7382.8|7395.2|7380.2|63
1603283400000|2020-10-21 12:30:00|7395.4|7380.4|7394.1|7379.1|7395.7|7380.7|7393.9|7378.9|55
1603283700000|2020-10-21 12:35:00|7394.4|7379.4|7393.7|7378.7|7394.4|7379.4|7393.7|7378.7|12
1603284000000|2020-10-21 12:40:00|7393.9|7378.9|7391.8|7376.8|7393.9|7378.9|7391.8|7376.8|26
1603284300000|2020-10-21 12:45:00|7391.7|7376.7|7391.2|7376.2|7392.1|7377.1|7391|7376|23
1603284600000|2020-10-21 12:50:00|7391.1|7376.1|7391.1|7376.1|7391.8|7376.8|7391|7376|24
1603284900000|2020-10-21 12:55:00|7391|7376|7389.2|7374.2|7391.1|7376.1|7389.2|7374.2|28
1603285200000|2020-10-21 13:00:00|7389.1|7374.1|7391|7376|7391|7376|7389|7374|31
1603285500000|2020-10-21 13:05:00|7390.8|7375.8|7391.4|7376.4|7392.4|7377.4|7390.8|7375.8|32
1603285800000|2020-10-21 13:10:00|7391|7376|7390.6|7375.6|7391.3|7376.3|7390.6|7375.6|24
1603286100000|2020-10-21 13:15:00|7390.7|7375.7|7391.7|7376.7|7391.7|7376.7|7389.6|7374.6|14
1603286400000|2020-10-21 13:20:00|7391.6|7376.6|7391|7376|7392.1|7377.1|7390.6|7375.6|40
1603286700000|2020-10-21 13:25:00|7391.1|7376.1|7391.9|7376.9|7396.8|7376.9|7390.8|7371.1|17
1603287000000|2020-10-21 13:30:00|7391.8|7376.8|7391.8|7376.8|7391.9|7376.9|7391.6|7376.6|21
1603287300000|2020-10-21 13:35:00|7391.7|7376.7|7390.7|7375.7|7392.3|7377.3|7390.7|7375.7|29
1603287600000|2020-10-21 13:40:00|7389.6|7374.6|7389.8|7374.8|7390.6|7375.6|7389.6|7374.6|12
1603287900000|2020-10-21 13:45:00|7389.6|7374.6|7389.6|7374.6|7389.6|7374.6|7389.6|7374.6|1
1603288200000|2020-10-21 13:50:00|7389.3|7374.3|7389|7374|7389.3|7374.3|7388.8|7373.8|5
1603288500000|2020-10-21 13:55:00|7389.1|7374.1|7388.6|7373.6|7389.2|7374.2|7388.4|7373.4|26
1603288800000|2020-10-21 14:00:00|7388.7|7373.7|7388.9|7373.9|7393.1|7373.9|7387|7367.9|16
1603289100000|2020-10-21 14:05:00|7388.8|7373.8|7389|7374|7389|7374|7388.8|7373.8|7
1603289400000|2020-10-21 14:10:00|7388.9|7373.9|7389.1|7374.1|7390|7375|7388.6|7373.6|12
1603289700000|2020-10-21 14:15:00|7389|7374|7389.4|7374.4|7389.4|7374.4|7388.8|7373.8|43
1603290000000|2020-10-21 14:20:00|7389.5|7374.5|7389.6|7374.6|7389.6|7374.6|7389.4|7374.4|3
1603290300000|2020-10-21 14:25:00|7389.4|7374.4|7389|7374|7389.6|7374.6|7388.9|7373.9|6
1603290600000|2020-10-21 14:30:00|7389.1|7374.1|7386.8|7371.8|7389.1|7374.1|7386.8|7371.8|31
1603290900000|2020-10-21 14:35:00|7386.5|7371.5|7384.6|7369.6|7386.7|7371.7|7384.5|7369.5|20
1603291200000|2020-10-21 14:40:00|7384.4|7369.4|7386.1|7371.1|7386.1|7371.1|7384|7369|19
1603291500000|2020-10-21 14:45:00|7385.9|7370.9|7386.1|7371.1|7386.5|7371.5|7385.9|7370.9|7
1603291800000|2020-10-21 14:50:00|7386.2|7371.2|7387.8|7372.8|7392.5|7372.8|7386.2|7366.8|95
1603292100000|2020-10-21 14:55:00|7388.5|7373.5|7394.6|7369.6|7396|7375.1|7388.5|7369.6|84
1603292400000|2020-10-21 15:00:00|7389.6|7374.6|7389.9|7374.9|7389.9|7374.9|7389.4|7374.4|8
1603292700000|2020-10-21 15:05:00|7390|7375|7389.8|7374.8|7390.3|7375.3|7388.7|7373.7|15
1603293000000|2020-10-21 15:10:00|7389.6|7374.6|7391.6|7376.6|7397.3|7377|7389.6|7371.8|36
1603293300000|2020-10-21 15:15:00|7391.9|7376.9|7393.4|7378.4|7394|7379|7391.6|7376.6|20
1603293600000|2020-10-21 15:20:00|7393.3|7378.3|7393.3|7378.3|7393.4|7378.4|7393.1|7378.1|10
1603293900000|2020-10-21 15:25:00|7393.2|7378.2|7393.6|7378.6|7393.6|7378.6|7393.1|7378.1|14
1603294200000|2020-10-21 15:30:00|7393.4|7378.4|7393.6|7378.6|7393.6|7378.6|7393.4|7378.4|2
1603294500000|2020-10-21 15:35:00|7393.3|7378.3|7393.1|7378.1|7393.3|7378.3|7393.1|7378.1|4
1603294800000|2020-10-21 15:40:00|7392.9|7377.9|7392.5|7377.5|7393.1|7378.1|7392.5|7377.5|3
1603295100000|2020-10-21 15:45:00|7392.6|7377.6|7392.7|7377.7|7392.7|7377.7|7392.6|7377.6|2
1603295400000|2020-10-21 15:50:00|7392.8|7377.8|7393.1|7378.1|7393.3|7378.3|7392.7|7377.7|9
1603295700000|2020-10-21 15:55:00|7393.3|7378.3|7393.5|7378.5|7393.5|7378.5|7393.3|7378.3|3
1603296000000|2020-10-21 16:00:00|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|1
1603296300000|2020-10-21 16:05:00|7393.2|7378.2|7393|7378|7393.3|7378.3|7392.9|7377.9|5
1603296600000|2020-10-21 16:10:00|7392.9|7377.9|7392.8|7377.8|7393|7378|7392.3|7377.3|8
1603296900000|2020-10-21 16:15:00|7392.9|7377.9|7392.3|7377.3|7392.9|7377.9|7392.3|7377.3|4
1603297200000|2020-10-21 16:20:00|7392|7377|7396.4|7371.4|7396.5|7377.3|7390.8|7370.7|47
1603297500000|2020-10-21 16:25:00|7396.5|7371.5|7389.6|7374.6|7396.6|7376.6|7389.6|7369.9|110
1603297800000|2020-10-21 16:30:00|7389.7|7374.7|7389.6|7374.6|7389.7|7374.7|7389.6|7374.6|2
1603298100000|2020-10-21 16:35:00|7389.5|7374.5|7389.8|7374.8|7389.9|7374.9|7389.5|7374.5|9
1603298400000|2020-10-21 16:40:00|7389.6|7374.6|7387.8|7372.8|7389.6|7374.6|7387.8|7372.8|9
1603298700000|2020-10-21 16:45:00|7387.6|7372.6|7387.5|7372.5|7387.8|7372.8|7387.5|7372.5|5
1603299000000|2020-10-21 16:50:00|7387.3|7372.3|7385|7370|7387.4|7372.4|7384.9|7369.9|27
1603299300000|2020-10-21 16:55:00|7385.4|7370.4|7386.1|7371.1|7386.8|7371.8|7385|7370|28
1603299600000|2020-10-21 17:00:00|7385.9|7370.9|7385.8|7370.8|7385.9|7370.9|7385.8|7370.8|2
1603299900000|2020-10-21 17:05:00|7386.1|7371.1|7385|7370|7386.3|7371.3|7385|7370|14
1603300800000|2020-10-21 17:20:00|7385.3|7370.3|7385.6|7370.6|7385.6|7370.6|7385.3|7370.3|3
1603301100000|2020-10-21 17:25:00|7385.4|7370.4|7385.6|7370.6|7385.6|7370.6|7385.2|7370.2|6
1603301400000|2020-10-21 17:30:00|7385.5|7370.5|7385.6|7370.6|7385.6|7370.6|7385.3|7370.3|4
1603301700000|2020-10-21 17:35:00|7385.5|7370.5|7391.9|7366.9|7391.9|7371.9|7385.5|7366.5|36
1603302000000|2020-10-21 17:40:00|7391.8|7366.8|7386.8|7371.8|7392.6|7372.3|7386.8|7366.5|81
1603302600000|2020-10-21 17:50:00|7386.6|7371.6|7386.8|7371.8|7386.8|7371.8|7386.6|7371.6|2
1603302900000|2020-10-21 17:55:00|7386.9|7371.9|7387.1|7372.1|7387.1|7372.1|7386.9|7371.9|2
1603303200000|2020-10-21 18:00:00|7387.2|7372.2|7387.1|7372.1|7387.2|7372.2|7387.1|7372.1|2
1603304400000|2020-10-21 18:20:00|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|1
1603304700000|2020-10-21 18:25:00|7386.6|7371.6|7386.3|7371.3|7386.6|7371.6|7386.3|7371.3|3
1603305000000|2020-10-21 18:30:00|7386.1|7371.1|7386.1|7371.1|7386.1|7371.1|7386.1|7371.1|1
1603305300000|2020-10-21 18:35:00|7385.4|7370.4|7387.1|7372.1|7387.1|7372.1|7385.4|7370.4|7
1603305900000|2020-10-21 18:45:00|7387.5|7372.5|7389.4|7374.4|7389.4|7374.4|7387.5|7372.5|5
1603306200000|2020-10-21 18:50:00|7389.1|7374.1|7389.1|7374.1|7389.1|7374.1|7389.1|7374.1|1
1603306500000|2020-10-21 18:55:00|7388.9|7373.9|7392.8|7367.8|7392.8|7373.9|7386.7|7367.8|13
1603306800000|2020-10-21 19:00:00|7387.3|7372.3|7387.1|7372.1|7387.3|7372.3|7387.1|7372.1|2
1603307100000|2020-10-21 19:05:00|7387.5|7372.5|7387.8|7372.8|7387.8|7372.8|7387.5|7372.5|7
1603307700000|2020-10-21 19:15:00|7387.9|7372.9|7387.8|7372.8|7387.9|7372.9|7387.8|7372.8|2
1603308000000|2020-10-21 19:20:00|7388.6|7373.6|7388.6|7373.6|7388.9|7373.9|7388.6|7373.6|14
1603308300000|2020-10-21 19:25:00|7388.3|7373.3|7388|7373|7388.3|7373.3|7388|7373|2
1603308600000|2020-10-21 19:30:00|7388.1|7373.1|7388.1|7373.1|7388.1|7373.1|7387.8|7372.8|9
1603308900000|2020-10-21 19:35:00|7388|7373|7387.8|7372.8|7388|7373|7387.8|7372.8|3
1603309200000|2020-10-21 19:40:00|7388.6|7373.6|7389.3|7374.3|7389.3|7374.3|7388.6|7373.6|3
1603309500000|2020-10-21 19:45:00|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|1
1603309800000|2020-10-21 19:50:00|7391|7376|7391.8|7376.8|7392.1|7377.1|7390.8|7375.8|9
1603310100000|2020-10-21 19:55:00|7396.3|7371.3|7391.9|7376.9|7396.8|7376.9|7391.8|7371.1|5
1603333800000|2020-10-22 02:30:00|7401|7376|7401.6|7376.6|7401.7|7376.7|7400.6|7375.6|9
1603334700000|2020-10-22 02:45:00|7401.2|7376.2|7400.8|7375.8|7401.2|7376.2|7400.8|7375.8|2
1603335300000|2020-10-22 02:55:00|7401.1|7376.1|7401.4|7376.4|7401.4|7376.4|7401.1|7376.1|6
1603337400000|2020-10-22 03:30:00|7402|7377|7400.8|7385.8|7406.9|7386.7|7400.6|7377|209
1603337700000|2020-10-22 03:35:00|7400.6|7385.6|7402.5|7387.5|7402.6|7387.6|7400.3|7385.3|98
1603338000000|2020-10-22 03:40:00|7402.6|7387.6|7400|7385|7402.6|7387.6|7399.8|7384.8|162
1603338300000|2020-10-22 03:45:00|7399.7|7384.7|7397.9|7382.9|7400.4|7385.4|7397.9|7382.9|102
1603338600000|2020-10-22 03:50:00|7398|7383|7398.3|7383.3|7400.3|7385.3|7397.9|7382.9|81
1603338900000|2020-10-22 03:55:00|7398.4|7383.4|7397.9|7382.9|7399.8|7384.8|7397.7|7382.7|100
1603339200000|2020-10-22 04:00:00|7397.8|7382.8|7399.4|7384.4|7400.2|7385.2|7397.8|7382.8|81
1603339500000|2020-10-22 04:05:00|7399.5|7384.5|7400.8|7385.8|7400.8|7385.8|7399.5|7384.5|48
1603339800000|2020-10-22 04:10:00|7400.7|7385.7|7401.8|7386.8|7402.7|7387.7|7400.3|7385.3|69
1603340100000|2020-10-22 04:15:00|7401.7|7386.7|7406.1|7391.1|7408.8|7393.8|7401.7|7386.7|178
1603340400000|2020-10-22 04:20:00|7406.2|7391.2|7407.1|7392.1|7407.2|7392.2|7406|7391|115
1603340700000|2020-10-22 04:25:00|7407.2|7392.2|7406.5|7391.5|7407.3|7392.3|7405.9|7390.9|53
1603341000000|2020-10-22 04:30:00|7406.6|7391.6|7404|7389|7407.2|7392.2|7402.7|7387.7|177
1603341300000|2020-10-22 04:35:00|7403.9|7388.9|7401.1|7386.1|7404.7|7389.7|7400.5|7385.5|151
1603341600000|2020-10-22 04:40:00|7401.2|7386.2|7400.2|7385.2|7401.7|7386.7|7398.8|7383.8|164
1603341900000|2020-10-22 04:45:00|7400.1|7385.1|7398.8|7383.8|7400.3|7385.3|7398.6|7383.6|139
1603342200000|2020-10-22 04:50:00|7398.9|7383.9|7397.9|7382.9|7399.3|7384.3|7397.9|7382.9|90
1603342500000|2020-10-22 04:55:00|7398|7383|7398.6|7383.6|7399.4|7384.4|7398|7383|44
1603342800000|2020-10-22 05:00:00|7398.7|7383.7|7399|7384|7400.4|7385.4|7398.5|7383.5|95
1603343100000|2020-10-22 05:05:00|7398.9|7383.9|7396.2|7381.2|7399|7384|7395.6|7380.6|92
1603343400000|2020-10-22 05:10:00|7396.1|7381.1|7395.7|7380.7|7396.2|7381.2|7394.7|7379.7|72
1603343700000|2020-10-22 05:15:00|7395.8|7380.8|7394.2|7379.2|7396.2|7381.2|7394.2|7379.2|67
1603344000000|2020-10-22 05:20:00|7394.1|7379.1|7393.9|7378.9|7394.5|7379.5|7393.6|7378.6|47
1603344300000|2020-10-22 05:25:00|7393.8|7378.8|7393.3|7378.3|7393.9|7378.9|7392.8|7377.8|38
1603344600000|2020-10-22 05:30:00|7393.2|7378.2|7390.8|7375.8|7393.2|7378.2|7389.4|7374.4|76
1603344900000|2020-10-22 05:35:00|7390.5|7375.5|7390.1|7375.1|7390.5|7375.5|7389.1|7374.1|34
1603345200000|2020-10-22 05:40:00|7390.2|7375.2|7389.9|7374.9|7390.3|7375.3|7389.6|7374.6|39
1603345500000|2020-10-22 05:45:00|7390|7375|7390.5|7375.5|7390.8|7375.8|7389.7|7374.7|45
1603345800000|2020-10-22 05:50:00|7390.6|7375.6|7390.5|7375.5|7390.8|7375.8|7389.3|7374.3|54
1603346100000|2020-10-22 05:55:00|7391.1|7376.1|7394.4|7379.4|7394.5|7379.5|7391.1|7376.1|81
1603346400000|2020-10-22 06:00:00|7394.3|7379.3|7393.9|7378.9|7395.1|7380.1|7392.8|7377.8|110
1603346700000|2020-10-22 06:05:00|7393.8|7378.8|7392.4|7377.4|7393.8|7378.8|7391.9|7376.9|64
1603347000000|2020-10-22 06:10:00|7392.5|7377.5|7394.3|7379.3|7394.5|7379.5|7392|7377|37
1603347300000|2020-10-22 06:15:00|7394|7379|7393.5|7378.5|7394.5|7379.5|7393.4|7378.4|39
1603347600000|2020-10-22 06:20:00|7393.6|7378.6|7394.8|7379.8|7395.4|7380.4|7393.5|7378.5|73
1603347900000|2020-10-22 06:25:00|7394.9|7379.9|7393.3|7378.3|7395.1|7380.1|7392.8|7377.8|68
1603348200000|2020-10-22 06:30:00|7393.1|7378.1|7392.3|7377.3|7393.2|7378.2|7391.7|7376.7|56
1603348500000|2020-10-22 06:35:00|7392.4|7377.4|7391.1|7376.1|7392.9|7377.9|7390.3|7375.3|62
1603348800000|2020-10-22 06:40:00|7391.2|7376.2|7390.7|7375.7|7391.8|7376.8|7390.5|7375.5|35
1603349100000|2020-10-22 06:45:00|7390.8|7375.8|7391.4|7376.4|7391.8|7376.8|7390.7|7375.7|26
1603349400000|2020-10-22 06:50:00|7391.5|7376.5|7392.5|7377.5|7392.8|7377.8|7391.3|7376.3|44
1603349700000|2020-10-22 06:55:00|7392.7|7377.7|7392.5|7377.5|7392.9|7377.9|7392.4|7377.4|46
1603350000000|2020-10-22 07:00:00|7392.6|7377.6|7394.7|7379.7|7394.7|7379.7|7392.2|7377.2|108
1603350300000|2020-10-22 07:05:00|7394.8|7379.8|7394.9|7379.9|7395.2|7380.2|7394.1|7379.1|50
1603350600000|2020-10-22 07:10:00|7394.8|7379.8|7395.7|7380.7|7395.7|7380.7|7394.5|7379.5|42
1603350900000|2020-10-22 07:15:00|7395.8|7380.8|7394.5|7379.5|7395.9|7380.9|7393.9|7378.9|49
1603351200000|2020-10-22 07:20:00|7394.6|7379.6|7394.3|7379.3|7394.7|7379.7|7393.6|7378.6|55
1603351500000|2020-10-22 07:25:00|7394.2|7379.2|7393|7378|7394.3|7379.3|7393|7378|88
1603351800000|2020-10-22 07:30:00|7393.1|7378.1|7391.3|7376.3|7393.4|7378.4|7391.3|7376.3|41
1603352100000|2020-10-22 07:35:00|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|7391|7376|32
1603352400000|2020-10-22 07:40:00|7391.8|7376.8|7393|7378|7393.3|7378.3|7391.8|7376.8|29
1603352700000|2020-10-22 07:45:00|7392.8|7377.8|7392.8|7377.8|7395.3|7380.3|7392.4|7377.4|59
1603353000000|2020-10-22 07:50:00|7392.9|7377.9|7392.1|7377.1|7393.5|7378.5|7392.1|7377.1|33
1603353300000|2020-10-22 07:55:00|7391.8|7376.8|7393|7378|7393|7378|7391.5|7376.5|34
1603353600000|2020-10-22 08:00:00|7393.1|7378.1|7392.7|7377.7|7394.3|7379.3|7391.1|7376.1|76
1603353900000|2020-10-22 08:05:00|7392.4|7377.4|7394.5|7379.5|7395.2|7380.2|7392.3|7377.3|65
1603354200000|2020-10-22 08:10:00|7394.9|7379.9|7384.9|7369.9|7395.8|7380.8|7384.3|7369.3|146
1603354500000|2020-10-22 08:15:00|7384.8|7369.8|7388.4|7373.4|7388.6|7373.6|7384.8|7369.8|130
1603354800000|2020-10-22 08:20:00|7388|7373|7387.9|7372.9|7389|7374|7387.5|7372.5|64
1603355100000|2020-10-22 08:25:00|7387.8|7372.8|7381.8|7366.8|7387.9|7372.9|7381.1|7366.1|110
1603355400000|2020-10-22 08:30:00|7381.5|7366.5|7383.6|7368.6|7383.7|7368.7|7380.7|7365.7|86
1603355700000|2020-10-22 08:35:00|7383.4|7368.4|7385.2|7370.2|7385.2|7370.2|7383.4|7368.4|29
1603356000000|2020-10-22 08:40:00|7385.5|7370.5|7386|7371|7387|7372|7385.4|7370.4|34
1603356300000|2020-10-22 08:45:00|7386.1|7371.1|7389.4|7374.4|7389.4|7374.4|7386.1|7371.1|59
1603356600000|2020-10-22 08:50:00|7389.2|7374.2|7389.7|7374.7|7391.7|7376.7|7388.8|7373.8|42
1603356900000|2020-10-22 08:55:00|7389.9|7374.9|7391.2|7376.2|7391.7|7376.7|7389.9|7374.9|30
1603357200000|2020-10-22 09:00:00|7391.4|7376.4|7395.4|7380.4|7396.1|7381.1|7391.4|7376.4|50
1603357500000|2020-10-22 09:05:00|7395.7|7380.7|7394.7|7379.7|7395.9|7380.9|7394.7|7379.7|34
1603357800000|2020-10-22 09:10:00|7394.5|7379.5|7394.8|7379.8|7395.5|7380.5|7393.9|7378.9|41
1603358100000|2020-10-22 09:15:00|7395.2|7380.2|7394.4|7379.4|7395.2|7380.2|7394.1|7379.1|10
1603358400000|2020-10-22 09:20:00|7394.3|7379.3|7394.4|7379.4|7394.9|7379.9|7394|7379|21
1603358700000|2020-10-22 09:25:00|7394.2|7379.2|7394.2|7379.2|7394.4|7379.4|7394.1|7379.1|25
1603359000000|2020-10-22 09:30:00|7394.1|7379.1|7393.2|7378.2|7394.2|7379.2|7392.8|7377.8|28
1603359300000|2020-10-22 09:35:00|7393.3|7378.3|7393.2|7378.2|7393.3|7378.3|7393.1|7378.1|10
1603359600000|2020-10-22 09:40:00|7393.3|7378.3|7393.2|7378.2|7393.8|7378.8|7393.2|7378.2|5
1603359900000|2020-10-22 09:45:00|7393.3|7378.3|7396.6|7381.6|7396.6|7381.6|7393.2|7378.2|17
1603360200000|2020-10-22 09:50:00|7396.5|7381.5|7396.2|7381.2|7396.7|7381.7|7396|7381|13
1603360500000|2020-10-22 09:55:00|7396|7381|7395.8|7380.8|7396.3|7381.3|7395.2|7380.2|25
1603360800000|2020-10-22 10:00:00|7396.7|7381.7|7396.2|7381.2|7396.7|7381.7|7396|7381|9
1603361100000|2020-10-22 10:05:00|7396.3|7381.3|7396.7|7381.7|7397|7382|7396.2|7381.2|16
1603361400000|2020-10-22 10:10:00|7397|7382|7398.8|7383.8|7399.3|7384.3|7397|7382|31
1603361700000|2020-10-22 10:15:00|7399.1|7384.1|7397|7382|7399.3|7384.3|7397|7382|38
1603362000000|2020-10-22 10:20:00|7397.2|7382.2|7396.3|7381.3|7397.2|7382.2|7395.9|7380.9|31
1603362300000|2020-10-22 10:25:00|7396.7|7381.7|7394.6|7379.6|7396.9|7381.9|7394.1|7379.1|35
1603362600000|2020-10-22 10:30:00|7394.2|7379.2|7394.8|7379.8|7395.1|7380.1|7394.2|7379.2|8
1603362900000|2020-10-22 10:35:00|7395|7380|7394.6|7379.6|7395|7380|7394.6|7379.6|3
1603363200000|2020-10-22 10:40:00|7393.8|7378.8|7393.8|7378.8|7394.3|7379.3|7393.8|7378.8|19
1603363500000|2020-10-22 10:45:00|7394|7379|7395.6|7380.6|7395.6|7380.6|7394|7379|4
1603363800000|2020-10-22 10:50:00|7396.2|7381.2|7395.9|7380.9|7396.6|7381.6|7395.9|7380.9|9
1603364100000|2020-10-22 10:55:00|7396|7381|7396.2|7381.2|7396.8|7381.8|7395.6|7380.6|13
1603364400000|2020-10-22 11:00:00|7396.3|7381.3|7395.8|7380.8|7396.3|7381.3|7395.3|7380.3|24
1603364700000|2020-10-22 11:05:00|7396|7381|7396.6|7381.6|7396.6|7381.6|7395.3|7380.3|24
1603365000000|2020-10-22 11:10:00|7396.8|7381.8|7397.2|7382.2|7397.2|7382.2|7396.3|7381.3|18
1603365300000|2020-10-22 11:15:00|7397.1|7382.1|7397|7382|7397.5|7382.5|7396.6|7381.6|13
1603365600000|2020-10-22 11:20:00|7396.8|7381.8|7398|7383|7398.2|7383.2|7396.8|7381.8|40
1603365900000|2020-10-22 11:25:00|7398.2|7383.2|7398|7383|7398.4|7383.4|7397.3|7382.3|21
1603366200000|2020-10-22 11:30:00|7398.2|7383.2|7398.6|7383.6|7398.6|7383.6|7398.2|7383.2|2
1603366500000|2020-10-22 11:35:00|7398.7|7383.7|7398.7|7383.7|7398.7|7383.7|7398.7|7383.7|1
1603366800000|2020-10-22 11:40:00|7398.2|7383.2|7398.2|7383.2|7398.2|7383.2|7398.2|7383.2|1
1603367100000|2020-10-22 11:45:00|7397.7|7382.7|7397.4|7382.4|7397.7|7382.7|7397.4|7382.4|2
1603367700000|2020-10-22 11:55:00|7397.7|7382.7|7398.2|7383.2|7398.8|7383.8|7397.7|7382.7|6
1603368000000|2020-10-22 12:00:00|7398.4|7383.4|7398.4|7383.4|7398.4|7383.4|7398.4|7383.4|1
1603368300000|2020-10-22 12:05:00|7398.5|7383.5|7397.7|7382.7|7399|7384|7397.6|7382.6|9
1603368600000|2020-10-22 12:10:00|7397.5|7382.5|7399.1|7384.1|7400|7385|7397.5|7382.5|18
1603368900000|2020-10-22 12:15:00|7399.2|7384.2|7399.5|7384.5|7400|7385|7398.8|7383.8|17
1603369200000|2020-10-22 12:20:00|7399.6|7384.6|7398.8|7383.8|7401.4|7386.4|7398.8|7383.8|53
1603369500000|2020-10-22 12:25:00|7398.9|7383.9|7399.9|7384.9|7399.9|7384.9|7398.9|7383.9|4
1603369800000|2020-10-22 12:30:00|7400|7385|7400.6|7385.6|7401.1|7386.1|7399.2|7384.2|57
1603370100000|2020-10-22 12:35:00|7400.7|7385.7|7401|7386|7401.8|7386.8|7400.7|7385.7|23
1603370400000|2020-10-22 12:40:00|7401.1|7386.1|7401|7386|7401.1|7386.1|7401|7386|2
1603371300000|2020-10-22 12:55:00|7401.1|7386.1|7401.2|7386.2|7401.6|7386.6|7401.1|7386.1|4
1603371600000|2020-10-22 13:00:00|7401.3|7386.3|7400.3|7385.3|7401.5|7386.5|7400.3|7385.3|35
1603371900000|2020-10-22 13:05:00|7400.2|7385.2|7399.1|7384.1|7400.2|7385.2|7399.1|7384.1|42
1603372200000|2020-10-22 13:10:00|7398.9|7383.9|7397.2|7382.2|7398.9|7383.9|7397.2|7382.2|25
1603372500000|2020-10-22 13:15:00|7397.3|7382.3|7397.3|7382.3|7397.6|7382.6|7397.2|7382.2|9
1603372800000|2020-10-22 13:20:00|7397.4|7382.4|7397|7382|7397.4|7382.4|7397|7382|3
1603373100000|2020-10-22 13:25:00|7397.1|7382.1|7395|7380|7397.1|7382.1|7395|7380|12
1603373400000|2020-10-22 13:30:00|7395.1|7380.1|7394.3|7379.3|7395.1|7380.1|7394.3|7379.3|5
1603373700000|2020-10-22 13:35:00|7394.8|7379.8|7394.5|7379.5|7394.8|7379.8|7394.3|7379.3|3
1603374000000|2020-10-22 13:40:00|7394.6|7379.6|7395.7|7380.7|7395.7|7380.7|7394.6|7379.6|13
1603374600000|2020-10-22 13:50:00|7395.6|7380.6|7393.8|7378.8|7395.6|7380.6|7393.8|7378.8|7
1603374900000|2020-10-22 13:55:00|7393.7|7378.7|7393.8|7378.8|7394.2|7379.2|7393.7|7378.7|28
1603375200000|2020-10-22 14:00:00|7393.7|7378.7|7394.6|7379.6|7395.6|7380.6|7393.7|7378.7|19
1603375500000|2020-10-22 14:05:00|7394.3|7379.3|7394.6|7379.6|7394.6|7379.6|7394.3|7379.3|3
1603375800000|2020-10-22 14:10:00|7394.7|7379.7|7394.6|7379.6|7394.8|7379.8|7394.6|7379.6|3
1603376100000|2020-10-22 14:15:00|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|7394.2|7379.2|3
1603376400000|2020-10-22 14:20:00|7394.6|7379.6|7396.1|7381.1|7396.1|7381.1|7394.6|7379.6|20
1603376700000|2020-10-22 14:25:00|7396.3|7381.3|7396.3|7381.3|7396.8|7381.8|7396.3|7381.3|8
1603377000000|2020-10-22 14:30:00|7396.6|7381.6|7396.8|7381.8|7396.8|7381.8|7396.6|7381.6|3
1603377600000|2020-10-22 14:40:00|7396.9|7381.9|7396.8|7381.8|7397.1|7382.1|7395.3|7380.3|25
1603377900000|2020-10-22 14:45:00|7396.9|7381.9|7397.1|7382.1|7397.1|7382.1|7396.9|7381.9|5
1603378200000|2020-10-22 14:50:00|7397.3|7382.3|7401.4|7376.4|7401.4|7383.5|7395.4|7376.3|183
1603378500000|2020-10-22 14:55:00|7401.3|7376.3|7401.1|7376.1|7401.4|7376.4|7401.1|7376.1|16
1603379400000|2020-10-22 15:10:00|7394.9|7379.9|7395.7|7380.7|7396.3|7381.3|7394.9|7379.9|13
1603379700000|2020-10-22 15:15:00|7395.8|7380.8|7396.6|7381.6|7396.6|7381.6|7395.6|7380.6|12
1603380000000|2020-10-22 15:20:00|7397|7382|7396.3|7381.3|7397.1|7382.1|7396.3|7381.3|5
1603380300000|2020-10-22 15:25:00|7395.6|7380.6|7395|7380|7395.6|7380.6|7395|7380|5
1603380600000|2020-10-22 15:30:00|7394.9|7379.9|7394.4|7379.4|7394.9|7379.9|7394.4|7379.4|4
1603380900000|2020-10-22 15:35:00|7394.6|7379.6|7394.6|7379.6|7394.6|7379.6|7394.6|7379.6|1
1603381200000|2020-10-22 15:40:00|7394.7|7379.7|7395.6|7380.6|7395.7|7380.7|7394.7|7379.7|7
1603381800000|2020-10-22 15:50:00|7395.5|7380.5|7395.3|7380.3|7395.5|7380.5|7395.3|7380.3|2
1603382100000|2020-10-22 15:55:00|7395.1|7380.1|7395.3|7380.3|7395.3|7380.3|7395.1|7380.1|2
1603383000000|2020-10-22 16:10:00|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|1
1603383600000|2020-10-22 16:20:00|7395.7|7380.7|7395.2|7380.2|7396.1|7381.1|7395.2|7380.2|7
1603383900000|2020-10-22 16:25:00|7395|7380|7395.7|7380.7|7395.8|7380.8|7395|7380|6
1603384200000|2020-10-22 16:30:00|7395.6|7380.6|7394.6|7379.6|7395.6|7380.6|7394.5|7379.5|7
1603384500000|2020-10-22 16:35:00|7395.2|7380.2|7395.8|7380.8|7395.8|7380.8|7395.2|7380.2|4
1603385100000|2020-10-22 16:45:00|7395.6|7380.6|7395.1|7380.1|7395.6|7380.6|7395.1|7380.1|2
1603385700000|2020-10-22 16:55:00|7395.3|7380.3|7396.1|7381.1|7396.1|7381.1|7395.3|7380.3|4
1603386000000|2020-10-22 17:00:00|7396.3|7381.3|7396.6|7381.6|7396.6|7381.6|7396.3|7381.3|7
1603386300000|2020-10-22 17:05:00|7397.1|7382.1|7397.4|7382.4|7402.4|7382.8|7397.1|7376.9|20
1603386600000|2020-10-22 17:10:00|7397.3|7382.3|7396.6|7381.6|7401.8|7382.4|7396.6|7376.4|9
1603386900000|2020-10-22 17:15:00|7396.4|7381.4|7396.4|7381.4|7396.4|7381.4|7396.3|7381.3|3
1603387200000|2020-10-22 17:20:00|7396.3|7381.3|7396.3|7381.3|7396.3|7381.3|7396.3|7381.3|1
1603387800000|2020-10-22 17:30:00|7395.8|7380.8|7396.4|7381.4|7396.4|7381.4|7395.8|7380.8|3
1603388100000|2020-10-22 17:35:00|7396.3|7381.3|7396.1|7381.1|7396.3|7381.3|7396.1|7381.1|2
1603388700000|2020-10-22 17:45:00|7397.3|7382.3|7396.3|7381.3|7397.3|7382.3|7396.3|7381.3|7
1603391700000|2020-10-22 18:35:00|7397.3|7382.3|7396|7381|7397.3|7382.3|7396|7381|32
1603392000000|2020-10-22 18:40:00|7396.3|7381.3|7396.8|7381.8|7396.8|7381.8|7395.8|7380.8|17
1603392300000|2020-10-22 18:45:00|7396.1|7381.1|7396.3|7381.3|7396.3|7381.3|7395.8|7380.8|4
1603392600000|2020-10-22 18:50:00|7396.1|7381.1|7396.3|7381.3|7396.3|7381.3|7395.3|7380.3|9
1603392900000|2020-10-22 18:55:00|7396.1|7381.1|7395.8|7380.8|7396.3|7381.3|7395.5|7380.5|10
1603393200000|2020-10-22 19:00:00|7396|7381|7396.6|7381.6|7396.8|7381.8|7396|7381|7
1603393500000|2020-10-22 19:05:00|7396.8|7381.8|7396.8|7381.8|7396.8|7381.8|7396.5|7381.5|4
1603395300000|2020-10-22 19:35:00|7396.6|7381.6|7396.6|7381.6|7396.6|7381.6|7396.4|7381.4|5
1603395600000|2020-10-22 19:40:00|7396.5|7381.5|7396.8|7381.8|7396.8|7381.8|7396.5|7381.5|3
1603396200000|2020-10-22 19:50:00|7396.9|7381.9|7397.1|7382.1|7397.1|7382.1|7396.9|7381.9|3
1603396500000|2020-10-22 19:55:00|7397.2|7382.2|7397.8|7382.8|7403.9|7382.9|7397.2|7378.6|6
1603420200000|2020-10-23 02:30:00|7399|7374|7399.5|7374.5|7399.5|7374.5|7399|7374|6
1603420500000|2020-10-23 02:35:00|7399.6|7374.6|7399.5|7374.5|7399.8|7374.8|7398.7|7373.7|16
1603422000000|2020-10-23 03:00:00|7398.2|7373.2|7398.5|7373.5|7398.7|7373.7|7398.2|7373.2|4
1603422300000|2020-10-23 03:05:00|7398.4|7373.4|7397.9|7372.9|7398.4|7373.4|7397.9|7372.9|6
1603422600000|2020-10-23 03:10:00|7397.6|7372.6|7397.4|7372.4|7397.6|7372.6|7397.4|7372.4|3
1603422900000|2020-10-23 03:15:00|7397.3|7372.3|7396.9|7371.9|7397.3|7372.3|7396.6|7371.6|6
1603423500000|2020-10-23 03:25:00|7397.1|7372.1|7397.5|7372.5|7398|7373|7396.9|7371.9|6
1603423800000|2020-10-23 03:30:00|7397|7372|7397.9|7372.9|7398.4|7373.4|7397|7372|15
1603424100000|2020-10-23 03:35:00|7397|7372|7397.9|7372.9|7397.9|7372.9|7397|7372|7
1603424400000|2020-10-23 03:40:00|7398.2|7373.2|7394.3|7379.3|7398.8|7379.4|7393.5|7373.2|18
1603424700000|2020-10-23 03:45:00|7394.4|7379.4|7396|7381|7396|7381|7394.4|7379.4|42
1603425000000|2020-10-23 03:50:00|7395.9|7380.9|7395.1|7380.1|7396.4|7381.4|7394.8|7379.8|27
1603425300000|2020-10-23 03:55:00|7395|7380|7392.4|7377.4|7395|7380|7391.8|7376.8|60
1603425600000|2020-10-23 04:00:00|7392.5|7377.5|7392.1|7377.1|7393.1|7378.1|7392|7377|23
1603425900000|2020-10-23 04:05:00|7391.8|7376.8|7392.1|7377.1|7393.6|7378.6|7391.3|7376.3|37
1603426200000|2020-10-23 04:10:00|7391.8|7376.8|7391.8|7376.8|7392.3|7377.3|7391.7|7376.7|18
1603426500000|2020-10-23 04:15:00|7391.9|7376.9|7392.3|7377.3|7392.4|7377.4|7391.9|7376.9|15
1603426800000|2020-10-23 04:20:00|7392.4|7377.4|7392.6|7377.6|7392.6|7377.6|7392|7377|28
1603427100000|2020-10-23 04:25:00|7392.5|7377.5|7392.2|7377.2|7393|7378|7392.2|7377.2|44
1603427400000|2020-10-23 04:30:00|7392.1|7377.1|7392.6|7377.6|7393.2|7378.2|7390.9|7375.9|62
1603427700000|2020-10-23 04:35:00|7392.5|7377.5|7392.9|7377.9|7394.8|7379.8|7392.1|7377.1|86
1603428000000|2020-10-23 04:40:00|7392.8|7377.8|7391|7376|7392.8|7377.8|7389.2|7374.2|92
1603428300000|2020-10-23 04:45:00|7390.8|7375.8|7391|7376|7391.2|7376.2|7389.8|7374.8|86
1603428600000|2020-10-23 04:50:00|7390.9|7375.9|7390.7|7375.7|7390.9|7375.9|7389.7|7374.7|58
1603428900000|2020-10-23 04:55:00|7390.6|7375.6|7389.9|7374.9|7390.8|7375.8|7389.8|7374.8|29
1603429200000|2020-10-23 05:00:00|7389.8|7374.8|7389.6|7374.6|7390.3|7375.3|7389.5|7374.5|26
1603429500000|2020-10-23 05:05:00|7389.7|7374.7|7387.7|7372.7|7389.8|7374.8|7387.5|7372.5|56
1603429800000|2020-10-23 05:10:00|7387.8|7372.8|7387.8|7372.8|7388.3|7373.3|7385.3|7370.3|85
1603430100000|2020-10-23 05:15:00|7387.6|7372.6|7387.2|7372.2|7388.6|7373.6|7386.5|7371.5|32
1603430400000|2020-10-23 05:20:00|7387.1|7372.1|7388.6|7373.6|7388.7|7373.7|7387|7372|47
1603430700000|2020-10-23 05:25:00|7388.4|7373.4|7387.8|7372.8|7389|7374|7387.7|7372.7|40
1603431000000|2020-10-23 05:30:00|7387.9|7372.9|7388.8|7373.8|7388.8|7373.8|7387.5|7372.5|50
1603431300000|2020-10-23 05:35:00|7389.2|7374.2|7388.8|7373.8|7389.2|7374.2|7388.8|7373.8|14
1603431600000|2020-10-23 05:40:00|7388.9|7373.9|7388.9|7373.9|7389.3|7374.3|7388|7373|23
1603431900000|2020-10-23 05:45:00|7389|7374|7388.9|7373.9|7389|7374|7388.7|7373.7|7
1603432200000|2020-10-23 05:50:00|7388.8|7373.8|7389.2|7374.2|7389.2|7374.2|7387.9|7372.9|46
1603432500000|2020-10-23 05:55:00|7389.3|7374.3|7388.3|7373.3|7389.3|7374.3|7387.4|7372.4|37
1603432800000|2020-10-23 06:00:00|7388.4|7373.4|7386.3|7371.3|7388.5|7373.5|7386.3|7371.3|48
1603433100000|2020-10-23 06:05:00|7386|7371|7384.8|7369.8|7386.1|7371.1|7384.1|7369.1|89
1603433400000|2020-10-23 06:10:00|7384.9|7369.9|7385.6|7370.6|7386.7|7371.7|7384.9|7369.9|45
1603433700000|2020-10-23 06:15:00|7385.7|7370.7|7385.8|7370.8|7386.4|7371.4|7385.2|7370.2|47
1603434000000|2020-10-23 06:20:00|7385.9|7370.9|7387|7372|7387.1|7372.1|7385.9|7370.9|38
1603434300000|2020-10-23 06:25:00|7387.1|7372.1|7387.2|7372.2|7388.3|7373.3|7387.1|7372.1|44
1603434600000|2020-10-23 06:30:00|7387.1|7372.1|7387.7|7372.7|7389.4|7374.4|7387|7372|81
1603434900000|2020-10-23 06:35:00|7387.8|7372.8|7387.7|7372.7|7387.8|7372.8|7387.1|7372.1|30
1603435200000|2020-10-23 06:40:00|7387.6|7372.6|7387|7372|7387.6|7372.6|7386.6|7371.6|21
1603435500000|2020-10-23 06:45:00|7387.1|7372.1|7385.3|7370.3|7387.2|7372.2|7385.3|7370.3|40
1603435800000|2020-10-23 06:50:00|7385.4|7370.4|7383.9|7368.9|7385.6|7370.6|7383.2|7368.2|66
1603436100000|2020-10-23 06:55:00|7383.8|7368.8|7384.1|7369.1|7385.3|7370.3|7383.3|7368.3|69
1603436400000|2020-10-23 07:00:00|7384|7369|7383.1|7368.1|7384.1|7369.1|7382.4|7367.4|48
1603436700000|2020-10-23 07:05:00|7383.2|7368.2|7383.1|7368.1|7383.3|7368.3|7382.7|7367.7|38
1603437000000|2020-10-23 07:10:00|7383|7368|7383.3|7368.3|7383.3|7368.3|7382.6|7367.6|45
1603437300000|2020-10-23 07:15:00|7383.2|7368.2|7382.6|7367.6|7383.3|7368.3|7382.4|7367.4|37
1603437600000|2020-10-23 07:20:00|7382.7|7367.7|7383|7368|7383.2|7368.2|7382.5|7367.5|39
1603437900000|2020-10-23 07:25:00|7383.1|7368.1|7384.8|7369.8|7384.8|7369.8|7382.9|7367.9|26
1603438200000|2020-10-23 07:30:00|7384.7|7369.7|7382.4|7367.4|7385.2|7370.2|7381.8|7366.8|70
1603438500000|2020-10-23 07:35:00|7382.2|7367.2|7382.5|7367.5|7382.6|7367.6|7381|7366|49
1603438800000|2020-10-23 07:40:00|7382.1|7367.1|7384.5|7369.5|7385.3|7370.3|7381|7366|97
1603439100000|2020-10-23 07:45:00|7384.3|7369.3|7384|7369|7384.8|7369.8|7383.2|7368.2|56
1603439400000|2020-10-23 07:50:00|7383.7|7368.7|7382|7367|7384.4|7369.4|7382|7367|104
1603439700000|2020-10-23 07:55:00|7382.1|7367.1|7378|7363|7383.1|7368.1|7376.6|7361.6|144
1603440000000|2020-10-23 08:00:00|7377.6|7362.6|7378.4|7363.4|7379.2|7364.2|7377.6|7362.6|20
1603440300000|2020-10-23 08:05:00|7378.1|7363.1|7385.4|7370.4|7386|7371|7375.6|7360.6|111
1603440600000|2020-10-23 08:10:00|7385.2|7370.2|7389.8|7374.8|7391|7376|7384.2|7369.2|151
1603440900000|2020-10-23 08:15:00|7389.9|7374.9|7388.5|7373.5|7391.6|7376.6|7387.2|7372.2|141
1603441200000|2020-10-23 08:20:00|7388.6|7373.6|7390.4|7375.4|7391.5|7376.5|7387.1|7372.1|116
1603441500000|2020-10-23 08:25:00|7390.3|7375.3|7386.6|7371.6|7391|7376|7386.6|7371.6|152
1603441800000|2020-10-23 08:30:00|7387|7372|7388.4|7373.4|7388.4|7373.4|7386.4|7371.4|48
1603442100000|2020-10-23 08:35:00|7388.2|7373.2|7387|7372|7388.2|7373.2|7386.7|7371.7|18
1603442400000|2020-10-23 08:40:00|7386.8|7371.8|7387|7372|7387|7372|7385.8|7370.8|19
1603442700000|2020-10-23 08:45:00|7387.2|7372.2|7389|7374|7389|7374|7387.2|7372.2|24
1603443000000|2020-10-23 08:50:00|7389.1|7374.1|7390.6|7375.6|7390.6|7375.6|7389.1|7374.1|19
1603443300000|2020-10-23 08:55:00|7390.4|7375.4|7390.6|7375.6|7390.7|7375.7|7390.4|7375.4|5
1603443600000|2020-10-23 09:00:00|7390.7|7375.7|7394.1|7379.1|7394.7|7379.7|7390.7|7375.7|74
1603443900000|2020-10-23 09:05:00|7393.9|7378.9|7394.2|7379.2|7395|7380|7392.5|7377.5|49
1603444200000|2020-10-23 09:10:00|7394.5|7379.5|7394.5|7379.5|7394.8|7379.8|7393.8|7378.8|35
1603444500000|2020-10-23 09:15:00|7394.4|7379.4|7390.6|7375.6|7394.4|7379.4|7390.2|7375.2|38
1603444800000|2020-10-23 09:20:00|7390.2|7375.2|7391.2|7376.2|7391.6|7376.6|7390.2|7375.2|19
1603445100000|2020-10-23 09:25:00|7391|7376|7391.2|7376.2|7391.4|7376.4|7390.6|7375.6|11
1603445400000|2020-10-23 09:30:00|7391.4|7376.4|7392|7377|7392.2|7377.2|7391.2|7376.2|22
1603445700000|2020-10-23 09:35:00|7392.2|7377.2|7392|7377|7392.7|7377.7|7390.9|7375.9|29
1603446000000|2020-10-23 09:40:00|7392.1|7377.1|7392.5|7377.5|7393.4|7378.4|7392|7377|19
1603446300000|2020-10-23 09:45:00|7392.9|7377.9|7392.5|7377.5|7393.1|7378.1|7392.4|7377.4|14
1603446600000|2020-10-23 09:50:00|7392.6|7377.6|7392.1|7377.1|7393|7378|7392.1|7377.1|7
1603446900000|2020-10-23 09:55:00|7392.3|7377.3|7391.9|7376.9|7392.4|7377.4|7391.8|7376.8|13
1603447200000|2020-10-23 10:00:00|7392.1|7377.1|7391.9|7376.9|7392.4|7377.4|7391.9|7376.9|10
1603447500000|2020-10-23 10:05:00|7392.1|7377.1|7391.5|7376.5|7392.1|7377.1|7391.5|7376.5|6
1603447800000|2020-10-23 10:10:00|7391.4|7376.4|7392|7377|7392|7377|7391.4|7376.4|6
1603448100000|2020-10-23 10:15:00|7392.1|7377.1|7393.1|7378.1|7393.3|7378.3|7392.1|7377.1|9
1603448400000|2020-10-23 10:20:00|7392.9|7377.9|7393.1|7378.1|7393.1|7378.1|7392.9|7377.9|2
1603448700000|2020-10-23 10:25:00|7393.3|7378.3|7393.1|7378.1|7393.3|7378.3|7392.9|7377.9|6
1603449000000|2020-10-23 10:30:00|7393.3|7378.3|7393.2|7378.2|7393.5|7378.5|7393.1|7378.1|8
1603449300000|2020-10-23 10:35:00|7393.4|7378.4|7393|7378|7393.4|7378.4|7393|7378|2
1603449600000|2020-10-23 10:40:00|7392.8|7377.8|7392|7377|7392.8|7377.8|7392|7377|10
1603449900000|2020-10-23 10:45:00|7392.3|7377.3|7392.3|7377.3|7392.6|7377.6|7392.3|7377.3|6
1603450200000|2020-10-23 10:50:00|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|1
1603450500000|2020-10-23 10:55:00|7392.8|7377.8|7393.1|7378.1|7393.1|7378.1|7392.8|7377.8|2
1603450800000|2020-10-23 11:00:00|7393.4|7378.4|7392.8|7377.8|7393.4|7378.4|7392.8|7377.8|14
1603451100000|2020-10-23 11:05:00|7392.9|7377.9|7392.9|7377.9|7392.9|7377.9|7392.9|7377.9|1
1603451400000|2020-10-23 11:10:00|7392.8|7377.8|7392.6|7377.6|7392.9|7377.9|7392.6|7377.6|3
1603451700000|2020-10-23 11:15:00|7392.5|7377.5|7392.8|7377.8|7392.8|7377.8|7392.4|7377.4|8
1603452000000|2020-10-23 11:20:00|7392.9|7377.9|7392.9|7377.9|7392.9|7377.9|7392.8|7377.8|3
1603452300000|2020-10-23 11:25:00|7393|7378|7394.2|7379.2|7394.2|7379.2|7393|7378|31
1603452600000|2020-10-23 11:30:00|7394|7379|7397.5|7382.5|7397.5|7382.5|7394|7379|13
1603452900000|2020-10-23 11:35:00|7402.2|7377.2|7401.4|7376.4|7402.2|7377.2|7401.4|7376.4|3
1603453200000|2020-10-23 11:40:00|7401.3|7376.3|7400.4|7375.4|7401.4|7376.4|7400.3|7375.3|9
1603453500000|2020-10-23 11:45:00|7400.3|7375.3|7396|7381|7400.6|7381.1|7395.7|7375.3|11
1603453800000|2020-10-23 11:50:00|7395.9|7380.9|7396.8|7381.8|7396.8|7381.8|7395.9|7380.9|19
1603454100000|2020-10-23 11:55:00|7396.7|7381.7|7395.1|7380.1|7396.7|7381.7|7395.1|7380.1|11
1603454400000|2020-10-23 12:00:00|7395|7380|7395.1|7380.1|7395.1|7380.1|7395|7380|4
1603454700000|2020-10-23 12:05:00|7395|7380|7394.6|7379.6|7395.1|7380.1|7393.4|7378.4|22
1603455000000|2020-10-23 12:10:00|7394.7|7379.7|7394|7379|7394.7|7379.7|7394|7379|6
1603455300000|2020-10-23 12:15:00|7394.1|7379.1|7393.9|7378.9|7394.1|7379.1|7393.9|7378.9|5
1603455600000|2020-10-23 12:20:00|7394|7379|7393.9|7378.9|7394|7379|7393.9|7378.9|2
1603455900000|2020-10-23 12:25:00|7393.8|7378.8|7392.6|7377.6|7394.1|7379.1|7392.2|7377.2|15
1603456200000|2020-10-23 12:30:00|7392.8|7377.8|7392|7377|7392.9|7377.9|7391.6|7376.6|39
1603456500000|2020-10-23 12:35:00|7391.9|7376.9|7391.6|7376.6|7391.9|7376.9|7391.6|7376.6|81
1603456800000|2020-10-23 12:40:00|7391.5|7376.5|7395.2|7380.2|7395.4|7380.4|7391.5|7376.5|133
1603457100000|2020-10-23 12:45:00|7395.3|7380.3|7394.4|7379.4|7395.3|7380.3|7394.4|7379.4|13
1603457400000|2020-10-23 12:50:00|7394.5|7379.5|7395|7380|7395.5|7380.5|7394.5|7379.5|71
1603457700000|2020-10-23 12:55:00|7395.1|7380.1|7396.4|7381.4|7397|7382|7394.9|7379.9|121
1603458000000|2020-10-23 13:00:00|7396.6|7381.6|7397.5|7382.5|7399.1|7384.1|7396.4|7381.4|27
1603458300000|2020-10-23 13:05:00|7397.6|7382.6|7400.4|7385.4|7401.1|7386.1|7397.6|7382.6|65
1603458600000|2020-10-23 13:10:00|7400.5|7385.5|7400.6|7385.6|7400.7|7385.7|7400.3|7385.3|23
1603458900000|2020-10-23 13:15:00|7400.7|7385.7|7400.1|7385.1|7401|7386|7399.9|7384.9|90
1603459200000|2020-10-23 13:20:00|7400|7385|7399.8|7384.8|7400.5|7385.5|7399.4|7384.4|681
1603459500000|2020-10-23 13:25:00|7399.9|7384.9|7399.1|7384.1|7400.1|7385.1|7399|7384|9
1603459800000|2020-10-23 13:30:00|7399.8|7384.8|7407.7|7382.7|7407.9|7388.3|7399.5|7382.6|33
1603460100000|2020-10-23 13:35:00|7407.9|7382.9|7406|7391|7410.3|7391|7402.6|7382.8|126
1603460400000|2020-10-23 13:40:00|7406.2|7391.2|7409|7394|7413.3|7394|7405.6|7388.2|101
1603460700000|2020-10-23 13:45:00|7409.4|7394.4|7412|7397|7418.8|7398.1|7409.4|7390|87
1603461000000|2020-10-23 13:50:00|7411.5|7396.5|7411.3|7396.3|7418.1|7398.9|7410.7|7391.4|235
1603461300000|2020-10-23 13:55:00|7411.2|7396.2|7412.7|7397.7|7412.8|7397.8|7410.1|7395.1|205
1603461600000|2020-10-23 14:00:00|7412.5|7397.5|7412.4|7397.4|7412.9|7397.9|7412.1|7397.1|122
1603461900000|2020-10-23 14:05:00|7412.6|7397.6|7417.1|7402.1|7420.8|7402.1|7412.4|7393.1|42
1603462200000|2020-10-23 14:10:00|7417|7402|7415.8|7400.8|7417.3|7402.3|7415.8|7400.8|17
1603462500000|2020-10-23 14:15:00|7416.1|7401.1|7414.6|7399.6|7416.3|7401.3|7414.3|7399.3|15
1603462800000|2020-10-23 14:20:00|7414.8|7399.8|7415.4|7400.4|7415.4|7400.4|7414.8|7399.8|6
1603463100000|2020-10-23 14:25:00|7415.3|7400.3|7412.4|7397.4|7417.6|7400.3|7411.4|7392.5|39
1603463400000|2020-10-23 14:30:00|7412.6|7397.6|7411.6|7396.6|7418.8|7399|7411.5|7393.4|29
1603464000000|2020-10-23 14:40:00|7411.7|7396.7|7414.4|7399.4|7414.9|7399.9|7411.6|7396.6|18
1603464300000|2020-10-23 14:45:00|7414.5|7399.5|7413.6|7398.6|7414.5|7399.5|7413.3|7398.3|9
1603464600000|2020-10-23 14:50:00|7413.8|7398.8|7413.8|7398.8|7413.8|7398.8|7413.8|7398.8|1
1603464900000|2020-10-23 14:55:00|7413.4|7398.4|7413.3|7398.3|7413.6|7398.6|7413.3|7398.3|8
1603465200000|2020-10-23 15:00:00|7413.5|7398.5|7415|7400|7421.9|7402|7413.5|7394.1|77
1603465500000|2020-10-23 15:05:00|7414.9|7399.9|7418.4|7393.4|7419.2|7400|7413|7393.3|274
1603465800000|2020-10-23 15:10:00|7418.3|7393.3|7419.5|7394.5|7420.1|7400.8|7413|7393.3|238
1603466100000|2020-10-23 15:15:00|7419.6|7394.6|7413.4|7398.4|7419.8|7398.8|7413.3|7393.4|26
1603466400000|2020-10-23 15:20:00|7412.8|7397.8|7411.6|7396.6|7413.1|7398.1|7411.4|7396.4|13
1603466700000|2020-10-23 15:25:00|7411.5|7396.5|7411.6|7396.6|7411.6|7396.6|7411.5|7396.5|6
1603467000000|2020-10-23 15:30:00|7412|7397|7411.8|7396.8|7412.6|7397.6|7411.6|7396.6|17
1603467600000|2020-10-23 15:40:00|7416.9|7391.9|7416.9|7391.9|7417.3|7392.3|7416.8|7391.8|6
1603467900000|2020-10-23 15:45:00|7417.1|7392.1|7412.6|7397.6|7417.4|7398.8|7412.6|7391.7|30
1603468200000|2020-10-23 15:50:00|7412.5|7397.5|7411.4|7396.4|7412.5|7397.5|7411.3|7396.3|15
1603468500000|2020-10-23 15:55:00|7411.6|7396.6|7411.6|7396.6|7412.4|7397.4|7411.4|7396.4|18
1603468800000|2020-10-23 16:00:00|7411.3|7396.3|7410.5|7395.5|7411.3|7396.3|7410.2|7395.2|7
1603469100000|2020-10-23 16:05:00|7409.6|7394.6|7409.6|7394.6|7409.6|7394.6|7409.3|7394.3|10
1603469700000|2020-10-23 16:15:00|7409.5|7394.5|7415.5|7390.5|7415.5|7395.6|7409.5|7390.3|22
1603470000000|2020-10-23 16:20:00|7415.7|7390.7|7416.4|7391.4|7416.9|7396.8|7411.1|7390.7|48
1603470300000|2020-10-23 16:25:00|7416.1|7391.1|7416.7|7391.7|7416.8|7396.8|7410.8|7390.6|156
1603470600000|2020-10-23 16:30:00|7416.8|7391.8|7417|7392|7417.2|7392.2|7416.3|7391.3|107
1603470900000|2020-10-23 16:35:00|7416.9|7391.9|7416.8|7391.8|7417.6|7392.6|7416.5|7391.5|214
1603471200000|2020-10-23 16:40:00|7416.6|7391.6|7417.4|7392.4|7417.5|7392.5|7416.5|7391.5|207
1603471500000|2020-10-23 16:45:00|7417.3|7392.3|7418.1|7393.1|7418.1|7393.1|7417.3|7392.3|11
1603471800000|2020-10-23 16:50:00|7413|7398|7418.4|7393.4|7418.4|7398.3|7413|7393.3|13
1603472100000|2020-10-23 16:55:00|7418.5|7393.5|7418.8|7393.8|7419.3|7399.4|7413.5|7393.2|118
1603472400000|2020-10-23 17:00:00|7418.7|7393.7|7413|7398|7419|7398.4|7413|7393.7|91
1603473600000|2020-10-23 17:20:00|7412.7|7397.7|7412.7|7397.7|7412.7|7397.7|7412.7|7397.7|1
1603474800000|2020-10-23 17:40:00|7412.6|7397.6|7412.3|7397.3|7412.6|7397.6|7412.3|7397.3|3
1603475400000|2020-10-23 17:50:00|7412.2|7397.2|7412.3|7397.3|7412.3|7397.3|7412.1|7397.1|3
1603476000000|2020-10-23 18:00:00|7412|7397|7411.1|7396.1|7412|7397|7411|7396|90
1603476300000|2020-10-23 18:05:00|7411|7396|7415.4|7390.4|7415.7|7396.1|7410.7|7390.3|118
1603476600000|2020-10-23 18:10:00|7415.5|7390.5|7410.8|7395.8|7415.7|7396|7410.8|7390.5|8
1603476900000|2020-10-23 18:15:00|7410.7|7395.7|7410.6|7395.6|7410.7|7395.7|7410.5|7395.5|17
1603478100000|2020-10-23 18:35:00|7410.7|7395.7|7413.4|7398.4|7413.4|7398.4|7410.7|7395.7|9
1603478400000|2020-10-23 18:40:00|7412.8|7397.8|7412.6|7397.6|7412.8|7397.8|7412.2|7397.2|10
1603478700000|2020-10-23 18:45:00|7412.8|7397.8|7412.8|7397.8|7412.8|7397.8|7412.8|7397.8|1
1603479000000|2020-10-23 18:50:00|7412.2|7397.2|7412.5|7397.5|7412.7|7397.7|7412.2|7397.2|3
1603479300000|2020-10-23 18:55:00|7412.7|7397.7|7414|7399|7414.1|7399.1|7412.7|7397.7|8
1603479600000|2020-10-23 19:00:00|7413.9|7398.9|7419.4|7394.4|7419.4|7399.2|7413.9|7394.3|11
1603479900000|2020-10-23 19:05:00|7419.3|7394.3|7419.3|7394.3|7419.3|7394.3|7419.3|7394.3|1
1603480200000|2020-10-23 19:10:00|7419.2|7394.2|7419.1|7394.1|7419.3|7394.3|7419.1|7394.1|3
1603480500000|2020-10-23 19:15:00|7416.6|7401.6|7414.9|7399.9|7420.1|7401.6|7414.8|7394.2|17
1603480800000|2020-10-23 19:20:00|7414.8|7399.8|7414.8|7399.8|7414.8|7399.8|7414.8|7399.8|1
1603481100000|2020-10-23 19:25:00|7416.2|7401.2|7416.3|7401.3|7416.8|7401.8|7416.2|7401.2|5
1603482300000|2020-10-23 19:45:00|7416|7401|7419.1|7394.1|7419.9|7401.3|7416|7394|11
1603482600000|2020-10-23 19:50:00|7411.3|7396.3|7411.6|7396.6|7417.7|7398.9|7409.8|7390.6|24
1603482900000|2020-10-23 19:55:00|7411.5|7396.5|7417.6|7392.6|7417.6|7396.6|7411.5|7392.6|3
1603679400000|2020-10-26 02:30:00|7412.8|7387.8|7411.2|7386.2|7412.8|7387.8|7411.2|7386.2|5
1603679700000|2020-10-26 02:35:00|7410.4|7385.4|7411.2|7386.2|7411.2|7386.2|7409.9|7384.9|14
1603680000000|2020-10-26 02:40:00|7410.3|7385.3|7411.2|7386.2|7411.2|7386.2|7410.3|7385.3|12
1603680300000|2020-10-26 02:45:00|7410.3|7385.3|7411.3|7386.3|7411.4|7386.4|7410.3|7385.3|322
1603680600000|2020-10-26 02:50:00|7411.2|7386.2|7410.5|7385.5|7411.4|7386.4|7409.7|7384.7|338
1603680900000|2020-10-26 02:55:00|7410.4|7385.4|7410.7|7385.7|7410.7|7385.7|7410.4|7385.4|3
1603681200000|2020-10-26 03:00:00|7411.4|7386.4|7411.5|7386.5|7411.5|7386.5|7409.5|7384.5|11
1603681500000|2020-10-26 03:05:00|7411.7|7386.7|7411.8|7386.8|7412|7387|7411.6|7386.6|9
1603681800000|2020-10-26 03:10:00|7411.9|7386.9|7412|7387|7412|7387|7411.9|7386.9|2
1603682100000|2020-10-26 03:15:00|7412.3|7387.3|7412.1|7387.1|7412.5|7387.5|7412.1|7387.1|5
1603682400000|2020-10-26 03:20:00|7412.3|7387.3|7413.5|7388.5|7413.5|7388.5|7412.3|7387.3|8
1603682700000|2020-10-26 03:25:00|7413.4|7388.4|7413.1|7388.1|7415.2|7390.2|7413|7388|188
1603683000000|2020-10-26 03:30:00|7413.5|7388.5|7407|7392|7414.5|7392.6|7406.8|7385.9|191
1603683300000|2020-10-26 03:35:00|7406.8|7391.8|7408.3|7393.3|7409.2|7394.2|7406.8|7391.8|121
1603683600000|2020-10-26 03:40:00|7408.2|7393.2|7408.4|7393.4|7408.7|7393.7|7407.4|7392.4|87
1603683900000|2020-10-26 03:45:00|7408.5|7393.5|7408.1|7393.1|7408.9|7393.9|7407.5|7392.5|82
1603684200000|2020-10-26 03:50:00|7408.2|7393.2|7408.4|7393.4|7408.5|7393.5|7407.6|7392.6|56
1603684500000|2020-10-26 03:55:00|7408.3|7393.3|7407.4|7392.4|7408.5|7393.5|7407.4|7392.4|85
1603684800000|2020-10-26 04:00:00|7407.5|7392.5|7406.8|7391.8|7407.9|7392.9|7406.8|7391.8|66
1603685100000|2020-10-26 04:05:00|7406.7|7391.7|7404.1|7389.1|7406.8|7391.8|7403.7|7388.7|116
1603685400000|2020-10-26 04:10:00|7404.3|7389.3|7404|7389|7405.2|7390.2|7403.5|7388.5|41
1603685700000|2020-10-26 04:15:00|7403.9|7388.9|7404.8|7389.8|7405.1|7390.1|7403.8|7388.8|34
1603686000000|2020-10-26 04:20:00|7404.7|7389.7|7405.6|7390.6|7405.8|7390.8|7404.4|7389.4|59
1603686300000|2020-10-26 04:25:00|7405.8|7390.8|7405.8|7390.8|7406.1|7391.1|7405.1|7390.1|30
1603686600000|2020-10-26 04:30:00|7405.6|7390.6|7403.9|7388.9|7405.9|7390.9|7403.6|7388.6|85
1603686900000|2020-10-26 04:35:00|7403.8|7388.8|7403.7|7388.7|7404.1|7389.1|7402.8|7387.8|47
1603687200000|2020-10-26 04:40:00|7403.8|7388.8|7402.4|7387.4|7403.8|7388.8|7401.6|7386.6|70
1603687500000|2020-10-26 04:45:00|7402.2|7387.2|7399.8|7384.8|7402.3|7387.3|7399.8|7384.8|89
1603687800000|2020-10-26 04:50:00|7399.9|7384.9|7400.2|7385.2|7400.7|7385.7|7399.3|7384.3|80
1603688100000|2020-10-26 04:55:00|7400.1|7385.1|7398.9|7383.9|7400.2|7385.2|7398.8|7383.8|65
1603688400000|2020-10-26 05:00:00|7399.1|7384.1|7398.9|7383.9|7400.2|7385.2|7398.8|7383.8|42
1603688700000|2020-10-26 05:05:00|7399.4|7384.4|7399.8|7384.8|7400.2|7385.2|7398.9|7383.9|43
1603689000000|2020-10-26 05:10:00|7399.7|7384.7|7400.1|7385.1|7400.1|7385.1|7399|7384|42
1603689300000|2020-10-26 05:15:00|7400|7385|7404.2|7389.2|7404.4|7389.4|7399.5|7384.5|64
1603689600000|2020-10-26 05:20:00|7404.3|7389.3|7407.4|7392.4|7408.5|7393.5|7403.9|7388.9|123
1603689900000|2020-10-26 05:25:00|7407.5|7392.5|7404.9|7389.9|7407.9|7392.9|7404.8|7389.8|52
1603690200000|2020-10-26 05:30:00|7404.8|7389.8|7405|7390|7405|7390|7404.3|7389.3|27
1603690500000|2020-10-26 05:35:00|7404.9|7389.9|7403.2|7388.2|7404.9|7389.9|7403.2|7388.2|29
1603690800000|2020-10-26 05:40:00|7403.4|7388.4|7404.2|7389.2|7404.3|7389.3|7403.3|7388.3|33
1603691100000|2020-10-26 05:45:00|7404.4|7389.4|7403.1|7388.1|7404.5|7389.5|7402.1|7387.1|47
1603691400000|2020-10-26 05:50:00|7403.4|7388.4|7405|7390|7405.2|7390.2|7402.7|7387.7|94
1603691700000|2020-10-26 05:55:00|7405.1|7390.1|7405.1|7390.1|7405.3|7390.3|7402.7|7387.7|93
1603692000000|2020-10-26 06:00:00|7405.3|7390.3|7405.3|7390.3|7406.8|7391.8|7405.1|7390.1|77
1603692300000|2020-10-26 06:05:00|7405.1|7390.1|7405.3|7390.3|7405.9|7390.9|7405.1|7390.1|28
1603692600000|2020-10-26 06:10:00|7405.2|7390.2|7403.8|7388.8|7405.3|7390.3|7403.7|7388.7|61
1603692900000|2020-10-26 06:15:00|7403.7|7388.7|7402.1|7387.1|7404.2|7389.2|7402|7387|103
1603693200000|2020-10-26 06:20:00|7402|7387|7400.8|7385.8|7402.8|7387.8|7400.4|7385.4|76
1603693500000|2020-10-26 06:25:00|7401|7386|7401.3|7386.3|7402.7|7387.7|7400.9|7385.9|88
1603693800000|2020-10-26 06:30:00|7401.1|7386.1|7401.3|7386.3|7401.7|7386.7|7399.7|7384.7|56
1603694100000|2020-10-26 06:35:00|7401.4|7386.4|7403.7|7388.7|7403.8|7388.8|7401.4|7386.4|119
1603694400000|2020-10-26 06:40:00|7403.6|7388.6|7402.7|7387.7|7404|7389|7402.7|7387.7|139
1603694700000|2020-10-26 06:45:00|7402.8|7387.8|7405.1|7390.1|7405.1|7390.1|7402.8|7387.8|58
1603695000000|2020-10-26 06:50:00|7404.7|7389.7|7403.7|7388.7|7405.3|7390.3|7403.7|7388.7|64
1603695300000|2020-10-26 06:55:00|7403.6|7388.6|7402.9|7387.9|7404.8|7389.8|7402.7|7387.7|47
1603695600000|2020-10-26 07:00:00|7403|7388|7405.4|7390.4|7405.8|7390.8|7403|7388|68
1603695900000|2020-10-26 07:05:00|7405.3|7390.3|7406.7|7391.7|7406.7|7391.7|7405.3|7390.3|55
1603696200000|2020-10-26 07:10:00|7406.8|7391.8|7409.9|7394.9|7410|7395|7406.2|7391.2|100
1603696500000|2020-10-26 07:15:00|7409.8|7394.8|7411.6|7396.6|7411.9|7396.9|7409.7|7394.7|84
1603696800000|2020-10-26 07:20:00|7411.7|7396.7|7414.2|7399.2|7415.9|7400.9|7411.7|7396.7|57
1603697100000|2020-10-26 07:25:00|7414.3|7399.3|7415.4|7400.4|7415.9|7400.9|7414|7399|154
1603697400000|2020-10-26 07:30:00|7415.2|7400.2|7412.7|7397.7|7415.9|7400.9|7412.7|7397.7|43
1603697700000|2020-10-26 07:35:00|7412.8|7397.8|7413.3|7398.3|7413.8|7398.8|7412.5|7397.5|38
1603698000000|2020-10-26 07:40:00|7413.6|7398.6|7413.2|7398.2|7414.1|7399.1|7412.7|7397.7|63
1603698300000|2020-10-26 07:45:00|7413.3|7398.3|7412.5|7397.5|7413.4|7398.4|7412.5|7397.5|7
1603698600000|2020-10-26 07:50:00|7412.7|7397.7|7415.3|7400.3|7415.3|7400.3|7412.3|7397.3|34
1603698900000|2020-10-26 07:55:00|7415.5|7400.5|7415.9|7400.9|7417.8|7402.8|7415.1|7400.1|53
1603699200000|2020-10-26 08:00:00|7416.1|7401.1|7417.7|7402.7|7418.2|7403.2|7416|7401|85
1603699500000|2020-10-26 08:05:00|7417.5|7402.5|7413.5|7398.5|7417.9|7402.9|7412.9|7397.9|70
1603699800000|2020-10-26 08:10:00|7413.7|7398.7|7412.9|7397.9|7414.1|7399.1|7412.7|7397.7|20
1603700100000|2020-10-26 08:15:00|7413.6|7398.6|7415.7|7400.7|7416.7|7401.7|7413.6|7398.6|78
1603700400000|2020-10-26 08:20:00|7415.9|7400.9|7414.9|7399.9|7416.3|7401.3|7414.7|7399.7|21
1603700700000|2020-10-26 08:25:00|7415|7400|7414.7|7399.7|7415.7|7400.7|7414.3|7399.3|41
1603701000000|2020-10-26 08:30:00|7414.5|7399.5|7414.4|7399.4|7415.1|7400.1|7414.4|7399.4|10
1603701300000|2020-10-26 08:35:00|7414.3|7399.3|7414.5|7399.5|7414.5|7399.5|7413.9|7398.9|6
1603701600000|2020-10-26 08:40:00|7414.7|7399.7|7414.3|7399.3|7415.1|7400.1|7414.3|7399.3|26
1603701900000|2020-10-26 08:45:00|7414.5|7399.5|7412.9|7397.9|7414.5|7399.5|7412.9|7397.9|29
1603702200000|2020-10-26 08:50:00|7412.7|7397.7|7411.9|7396.9|7413.1|7398.1|7410.9|7395.9|35
1603702500000|2020-10-26 08:55:00|7412.2|7397.2|7414.5|7399.5|7414.8|7399.8|7412|7397|37
1603702800000|2020-10-26 09:00:00|7414.7|7399.7|7416|7401|7416.1|7401.1|7414.7|7399.7|57
1603703100000|2020-10-26 09:05:00|7415.7|7400.7|7417|7402|7417.2|7402.2|7415.6|7400.6|61
1603703400000|2020-10-26 09:10:00|7416.9|7401.9|7418.7|7403.7|7419.1|7404.1|7416.2|7401.2|52
1603703700000|2020-10-26 09:15:00|7418.5|7403.5|7420|7405|7420.5|7405.5|7417.9|7402.9|96
1603704000000|2020-10-26 09:20:00|7420.2|7405.2|7423.5|7408.5|7423.8|7408.8|7419.8|7404.8|101
1603704300000|2020-10-26 09:25:00|7423.6|7408.6|7424.1|7409.1|7424.6|7409.6|7422.7|7407.7|45
1603704600000|2020-10-26 09:30:00|7423.9|7408.9|7422.7|7407.7|7424.1|7409.1|7422.7|7407.7|33
1603704900000|2020-10-26 09:35:00|7422.8|7407.8|7422|7407|7422.8|7407.8|7421.7|7406.7|27
1603705200000|2020-10-26 09:40:00|7421.8|7406.8|7422|7407|7422.2|7407.2|7421.7|7406.7|4
1603705500000|2020-10-26 09:45:00|7421.8|7406.8|7421.3|7406.3|7422|7407|7421|7406|21
1603705800000|2020-10-26 09:50:00|7421.2|7406.2|7422.8|7407.8|7423|7408|7420.7|7405.7|20
1603706100000|2020-10-26 09:55:00|7422.9|7407.9|7424.9|7409.9|7425|7410|7422.4|7407.4|62
1603706400000|2020-10-26 10:00:00|7425.1|7410.1|7425|7410|7426|7411|7424.8|7409.8|18
1603706700000|2020-10-26 10:05:00|7425.1|7410.1|7427|7412|7427|7412|7425.1|7410.1|29
1603707000000|2020-10-26 10:10:00|7426.8|7411.8|7427|7412|7427.2|7412.2|7425.4|7410.4|49
1603707300000|2020-10-26 10:15:00|7427.4|7412.4|7428.9|7413.9|7429.2|7414.2|7427.2|7412.2|22
1603707600000|2020-10-26 10:20:00|7429|7414|7430.1|7415.1|7430.6|7415.6|7428.5|7413.5|58
1603707900000|2020-10-26 10:25:00|7430.2|7415.2|7431|7416|7431|7416|7429.5|7414.5|17
1603708200000|2020-10-26 10:30:00|7430.8|7415.8|7430.2|7415.2|7430.8|7415.8|7430|7415|9
1603708500000|2020-10-26 10:35:00|7429.8|7414.8|7427.7|7412.7|7429.8|7414.8|7427.6|7412.6|25
1603708800000|2020-10-26 10:40:00|7428|7413|7428.7|7413.7|7428.9|7413.9|7427.2|7412.2|45
1603709100000|2020-10-26 10:45:00|7428.3|7413.3|7426.8|7411.8|7428.3|7413.3|7426.3|7411.3|45
1603709400000|2020-10-26 10:50:00|7426.4|7411.4|7427.4|7412.4|7427.6|7412.6|7426|7411|45
1603709700000|2020-10-26 10:55:00|7427.1|7412.1|7425.6|7410.6|7427.1|7412.1|7425.2|7410.2|27
1603710000000|2020-10-26 11:00:00|7425.7|7410.7|7426.4|7411.4|7426.8|7411.8|7425.3|7410.3|59
1603710300000|2020-10-26 11:05:00|7426|7411|7426.1|7411.1|7426.1|7411.1|7425.7|7410.7|53
1603710600000|2020-10-26 11:10:00|7426.4|7411.4|7428.1|7413.1|7428.1|7413.1|7426.4|7411.4|93
1603710900000|2020-10-26 11:15:00|7427.9|7412.9|7429.8|7414.8|7430.8|7415.8|7427.7|7412.7|136
1603711200000|2020-10-26 11:20:00|7429.7|7414.7|7428.8|7413.8|7430.5|7415.5|7428.8|7413.8|70
1603711500000|2020-10-26 11:25:00|7429.2|7414.2|7430.8|7415.8|7430.8|7415.8|7429.2|7414.2|30
1603711800000|2020-10-26 11:30:00|7430.9|7415.9|7429.4|7414.4|7430.9|7415.9|7426.9|7411.9|63
1603712100000|2020-10-26 11:35:00|7429.2|7414.2|7429.2|7414.2|7429.2|7414.2|7429.2|7414.2|1
1603712400000|2020-10-26 11:40:00|7428.5|7413.5|7428.5|7413.5|7428.5|7413.5|7428.5|7413.5|1
1603712700000|2020-10-26 11:45:00|7428.2|7413.2|7428.6|7413.6|7428.6|7413.6|7428.2|7413.2|2
1603713600000|2020-10-26 12:00:00|7428.8|7413.8|7430|7415|7430.4|7415.4|7428.8|7413.8|9
1603713900000|2020-10-26 12:05:00|7430.1|7415.1|7429.8|7414.8|7430.1|7415.1|7429.2|7414.2|42
1603714200000|2020-10-26 12:10:00|7429.9|7414.9|7431.3|7416.3|7431.3|7416.3|7429.9|7414.9|8
1603714500000|2020-10-26 12:15:00|7431.4|7416.4|7431.8|7416.8|7431.8|7416.8|7431.4|7416.4|3
1603714800000|2020-10-26 12:20:00|7432|7417|7433.6|7418.6|7433.7|7418.7|7432|7417|14
1603715100000|2020-10-26 12:25:00|7434.8|7419.8|7431.8|7416.8|7435.8|7420.8|7431.6|7416.6|27
1603715400000|2020-10-26 12:30:00|7431|7416|7431.6|7416.6|7433|7418|7430.6|7415.6|15
1603715700000|2020-10-26 12:35:00|7431.5|7416.5|7433.8|7418.8|7433.8|7418.8|7431.4|7416.4|18
1603716000000|2020-10-26 12:40:00|7433.9|7418.9|7436.1|7421.1|7436.2|7421.2|7433.8|7418.8|22
1603716300000|2020-10-26 12:45:00|7435.9|7420.9|7435.9|7420.9|7436.2|7421.2|7435.9|7420.9|23
1603716600000|2020-10-26 12:50:00|7436|7421|7436.9|7421.9|7439.5|7424.5|7435.7|7420.7|50
1603716900000|2020-10-26 12:55:00|7436.8|7421.8|7436.7|7421.7|7437.3|7422.3|7436.5|7421.5|23
1603717200000|2020-10-26 13:00:00|7436.6|7421.6|7436.2|7421.2|7437|7422|7436.2|7421.2|30
1603717500000|2020-10-26 13:05:00|7436.4|7421.4|7434.4|7419.4|7436.4|7421.4|7434.3|7419.3|14
1603717800000|2020-10-26 13:10:00|7434.5|7419.5|7436.5|7421.5|7436.5|7421.5|7434.5|7419.5|37
1603718100000|2020-10-26 13:15:00|7436.4|7421.4|7435.2|7420.2|7436.5|7421.5|7434.7|7419.7|41
1603718400000|2020-10-26 13:20:00|7435.1|7420.1|7435.2|7420.2|7435.8|7420.8|7435.1|7420.1|18
1603718700000|2020-10-26 13:25:00|7435.1|7420.1|7434.8|7419.8|7435.1|7420.1|7434.3|7419.3|13
1603719000000|2020-10-26 13:30:00|7433.9|7418.9|7437.5|7412.5|7437.8|7419.3|7432.1|7412.3|76
1603719300000|2020-10-26 13:35:00|7437.6|7412.6|7437.8|7412.8|7438|7413|7437.6|7412.6|39
1603719600000|2020-10-26 13:40:00|7437.9|7412.9|7432.6|7417.6|7437.9|7417.7|7432.1|7412.5|47
1603719900000|2020-10-26 13:45:00|7432.5|7417.5|7433.6|7418.6|7433.6|7418.6|7432.4|7417.4|10
1603720500000|2020-10-26 13:55:00|7431.6|7416.6|7429.7|7414.7|7431.6|7416.6|7429.6|7414.6|16
1603720800000|2020-10-26 14:00:00|7429.9|7414.9|7429.3|7414.3|7429.9|7414.9|7429.3|7414.3|4
1603721100000|2020-10-26 14:05:00|7429.4|7414.4|7429.7|7414.7|7430.6|7415.6|7427.6|7412.6|18
1603721400000|2020-10-26 14:10:00|7430.1|7415.1|7429|7414|7430.2|7415.2|7429|7414|7
1603721700000|2020-10-26 14:15:00|7429.2|7414.2|7429.4|7414.4|7429.5|7414.5|7429.2|7414.2|8
1603722000000|2020-10-26 14:20:00|7428.1|7413.1|7428.5|7413.5|7429.3|7414.3|7428.1|7413.1|9
1603722300000|2020-10-26 14:25:00|7428.8|7413.8|7428.9|7413.9|7429.7|7414.7|7428.8|7413.8|6
1603722600000|2020-10-26 14:30:00|7428.8|7413.8|7428.8|7413.8|7429.7|7414.7|7428.8|7413.8|4
1603722900000|2020-10-26 14:35:00|7428.5|7413.5|7427.3|7412.3|7428.5|7413.5|7427.3|7412.3|10
1603723200000|2020-10-26 14:40:00|7427.2|7412.2|7427.5|7412.5|7427.5|7412.5|7426.5|7411.5|41
1603723500000|2020-10-26 14:45:00|7427.3|7412.3|7427.8|7412.8|7428.4|7413.4|7427.1|7412.1|21
1603723800000|2020-10-26 14:50:00|7427.9|7412.9|7429|7414|7429|7414|7427.9|7412.9|11
1603724100000|2020-10-26 14:55:00|7428.8|7413.8|7427.7|7412.7|7428.8|7413.8|7427.7|7412.7|5
1603724400000|2020-10-26 15:00:00|7428|7413|7426.6|7411.6|7428|7413|7426.6|7411.6|7
1603724700000|2020-10-26 15:05:00|7426.8|7411.8|7427|7412|7427.9|7412.9|7426.5|7411.5|16
1603725000000|2020-10-26 15:10:00|7426.6|7411.6|7425.6|7410.6|7426.6|7411.6|7425.6|7410.6|3
1603725300000|2020-10-26 15:15:00|7425.7|7410.7|7427|7412|7427.4|7412.4|7425.7|7410.7|97
1603725600000|2020-10-26 15:20:00|7426.9|7411.9|7426.5|7411.5|7428.4|7413.4|7426.5|7411.5|50
1603725900000|2020-10-26 15:25:00|7426|7411|7426.9|7411.9|7426.9|7411.9|7425.5|7410.5|17
1603726200000|2020-10-26 15:30:00|7426.8|7411.8|7426.9|7411.9|7426.9|7411.9|7426.8|7411.8|6
1603726500000|2020-10-26 15:35:00|7426.8|7411.8|7426.9|7411.9|7426.9|7411.9|7426.6|7411.6|29
1603726800000|2020-10-26 15:40:00|7426.8|7411.8|7426.8|7411.8|7426.9|7411.9|7426.7|7411.7|12
1603727100000|2020-10-26 15:45:00|7426.7|7411.7|7426.2|7411.2|7426.8|7411.8|7425.8|7410.8|10
1603727400000|2020-10-26 15:50:00|7426.1|7411.1|7421.7|7406.7|7426.1|7411.1|7421.5|7406.5|24
1603727700000|2020-10-26 15:55:00|7421.8|7406.8|7421.4|7406.4|7427|7408.7|7421.1|7401.4|53
1603728000000|2020-10-26 16:00:00|7422.2|7407.2|7423.4|7408.4|7423.4|7408.4|7421.4|7406.4|15
1603728300000|2020-10-26 16:05:00|7423.5|7408.5|7423.9|7408.9|7424.4|7409.4|7423.4|7408.4|27
1603728600000|2020-10-26 16:10:00|7423.6|7408.6|7423.2|7408.2|7424.2|7409.2|7422.3|7407.3|11
1603728900000|2020-10-26 16:15:00|7422.2|7407.2|7421.8|7406.8|7422.2|7407.2|7421.8|7406.8|15
1603729200000|2020-10-26 16:20:00|7422.4|7407.4|7421.8|7406.8|7422.4|7407.4|7421.7|7406.7|4
1603729500000|2020-10-26 16:25:00|7421.7|7406.7|7422.5|7407.5|7422.5|7407.5|7421.4|7406.4|12
1603729800000|2020-10-26 16:30:00|7422.6|7407.6|7423.6|7408.6|7423.6|7408.6|7421.7|7406.7|11
1603730100000|2020-10-26 16:35:00|7423.8|7408.8|7423.9|7408.9|7424|7409|7423.5|7408.5|7
1603730400000|2020-10-26 16:40:00|7423.8|7408.8|7423.8|7408.8|7423.8|7408.8|7423.8|7408.8|1
1603731000000|2020-10-26 16:50:00|7424|7409|7424.5|7409.5|7424.5|7409.5|7424|7409|3
1603731300000|2020-10-26 16:55:00|7424.6|7409.6|7421.6|7406.6|7428.4|7410|7421.5|7402.3|49
1603731900000|2020-10-26 17:05:00|7422|7407|7422.3|7407.3|7422.9|7407.9|7422|7407|4
1603732200000|2020-10-26 17:10:00|7422.6|7407.6|7424.4|7409.4|7425|7410|7422.6|7407.6|29
1603732500000|2020-10-26 17:15:00|7424.7|7409.7|7430|7405|7430.1|7410|7424.4|7404.5|32
1603732800000|2020-10-26 17:20:00|7429.9|7404.9|7429.4|7404.4|7430|7405|7429|7404|62
1603733100000|2020-10-26 17:25:00|7429.3|7404.3|7423.7|7408.7|7429.3|7408.7|7423.6|7404.3|4
1603733400000|2020-10-26 17:30:00|7423.9|7408.9|7424|7409|7424|7409|7423.7|7408.7|3
1603733700000|2020-10-26 17:35:00|7424.3|7409.3|7425.8|7410.8|7427.3|7412.3|7424|7409|18
1603734000000|2020-10-26 17:40:00|7426|7411|7426.5|7411.5|7427|7412|7425.8|7410.8|8
1603734300000|2020-10-26 17:45:00|7426.8|7411.8|7427.8|7412.8|7429|7414|7426.8|7411.8|15
1603734600000|2020-10-26 17:50:00|7427.6|7412.6|7426.3|7411.3|7427.8|7412.8|7426.2|7411.2|14
1603734900000|2020-10-26 17:55:00|7426.5|7411.5|7425.9|7410.9|7426.5|7411.5|7425.8|7410.8|27
1603735200000|2020-10-26 18:00:00|7426|7411|7426.4|7411.4|7426.4|7411.4|7425.9|7410.9|28
1603735500000|2020-10-26 18:05:00|7426.3|7411.3|7426|7411|7426.3|7411.3|7426|7411|2
1603735800000|2020-10-26 18:10:00|7426.1|7411.1|7426.8|7411.8|7426.8|7411.8|7426.1|7411.1|3
1603736700000|2020-10-26 18:25:00|7427.3|7412.3|7430.9|7405.9|7431.1|7412.3|7425.6|7405.8|6
1603737000000|2020-10-26 18:30:00|7430.8|7405.8|7430.8|7405.8|7430.8|7405.8|7430.8|7405.8|1
1603737300000|2020-10-26 18:35:00|7425.5|7410.5|7425.5|7410.5|7425.5|7410.5|7425.5|7410.5|1
1603737600000|2020-10-26 18:40:00|7425.3|7410.3|7425.3|7410.3|7425.3|7410.3|7425.3|7410.3|1
1603738200000|2020-10-26 18:50:00|7425|7410|7425.3|7410.3|7425.3|7410.3|7425|7410|2
1603738500000|2020-10-26 18:55:00|7425|7410|7425.3|7410.3|7425.3|7410.3|7425|7410|2
1603738800000|2020-10-26 19:00:00|7425.4|7410.4|7425.4|7410.4|7425.4|7410.4|7425.1|7410.1|3
1603740300000|2020-10-26 19:25:00|7425|7410|7425|7410|7425|7410|7425|7410|1
1603741500000|2020-10-26 19:45:00|7425.4|7410.4|7425.8|7410.8|7426|7411|7425.4|7410.4|3
1603742100000|2020-10-26 19:55:00|7425.7|7410.7|7425.8|7410.8|7425.8|7410.8|7425.6|7410.6|4
1603765800000|2020-10-27 02:30:00|7427.7|7402.7|7427.7|7402.7|7427.7|7402.7|7427.7|7402.7|1
1603766100000|2020-10-27 02:35:00|7427.9|7402.9|7426.4|7401.4|7428.3|7403.3|7426.2|7401.2|27
1603766400000|2020-10-27 02:40:00|7427.2|7402.2|7427.4|7402.4|7427.8|7402.8|7427.2|7402.2|44
1603766700000|2020-10-27 02:45:00|7426.6|7401.6|7427.4|7402.4|7427.4|7402.4|7426.6|7401.6|2
1603767300000|2020-10-27 02:55:00|7426.6|7401.6|7426.6|7401.6|7426.6|7401.6|7426.6|7401.6|1
1603768500000|2020-10-27 03:15:00|7427|7402|7427.4|7402.4|7428.1|7403.1|7427|7402|11
1603769100000|2020-10-27 03:25:00|7427.8|7402.8|7427.5|7402.5|7427.8|7402.8|7427.4|7402.4|3
1603769400000|2020-10-27 03:30:00|7427.2|7402.2|7427|7412|7434.9|7413.1|7426.7|7402.2|185
1603769700000|2020-10-27 03:35:00|7426.9|7411.9|7431.1|7406.1|7431.8|7411.9|7426.9|7405.7|71
1603770000000|2020-10-27 03:40:00|7431|7406|7428.7|7403.7|7431.2|7410.5|7424.3|7402.6|125
1603770300000|2020-10-27 03:45:00|7424|7409|7426.4|7401.4|7429.7|7409|7421.6|7401.1|91
1603770600000|2020-10-27 03:50:00|7426.2|7401.2|7424.1|7409.1|7428.5|7409.1|7423|7401.2|28
1603770900000|2020-10-27 03:55:00|7424.6|7409.6|7424.5|7409.5|7430|7410.1|7424|7404.6|28
1603771200000|2020-10-27 04:00:00|7424.6|7409.6|7428.4|7403.4|7428.4|7409.6|7422.7|7401|58
1603771500000|2020-10-27 04:05:00|7428.5|7403.5|7423.7|7408.7|7429.4|7409|7423.4|7402.9|108
1603771800000|2020-10-27 04:10:00|7423.8|7408.8|7424.2|7409.2|7424.3|7409.3|7423.4|7408.4|44
1603772100000|2020-10-27 04:15:00|7424.1|7409.1|7424.1|7409.1|7424.3|7409.3|7423.4|7408.4|51
1603772400000|2020-10-27 04:20:00|7424.4|7409.4|7423.2|7408.2|7425.3|7410.3|7423.2|7408.2|45
1603772700000|2020-10-27 04:25:00|7422.9|7407.9|7423.3|7408.3|7427.3|7408.3|7421.1|7400.7|53
1603773000000|2020-10-27 04:30:00|7423.7|7408.7|7418.2|7403.2|7423.9|7408.9|7418.1|7403.1|62
1603773300000|2020-10-27 04:35:00|7418.1|7403.1|7417.3|7402.3|7419.2|7404.2|7417.3|7402.3|56
1603773600000|2020-10-27 04:40:00|7417.2|7402.2|7414.8|7399.8|7417.4|7402.4|7414.7|7399.7|53
1603773900000|2020-10-27 04:45:00|7414.9|7399.9|7415.3|7400.3|7416.7|7401.7|7414|7399|51
1603774200000|2020-10-27 04:50:00|7415.6|7400.6|7415.3|7400.3|7417.5|7402.5|7415.3|7400.3|62
1603774500000|2020-10-27 04:55:00|7415.4|7400.4|7414.4|7399.4|7415.6|7400.6|7414.4|7399.4|34
1603774800000|2020-10-27 05:00:00|7414.8|7399.8|7414.4|7399.4|7415.2|7400.2|7414|7399|43
1603775100000|2020-10-27 05:05:00|7414.2|7399.2|7415|7400|7415.9|7400.9|7414.1|7399.1|41
1603775400000|2020-10-27 05:10:00|7414.9|7399.9|7415.8|7400.8|7415.8|7400.8|7414.8|7399.8|24
1603775700000|2020-10-27 05:15:00|7415.9|7400.9|7416.9|7401.9|7417|7402|7415.7|7400.7|21
1603776000000|2020-10-27 05:20:00|7417|7402|7414.7|7399.7|7417.1|7402.1|7414.5|7399.5|99
1603776300000|2020-10-27 05:25:00|7414.6|7399.6|7410.8|7395.8|7414.7|7399.7|7410.1|7395.1|79
1603776600000|2020-10-27 05:30:00|7410.9|7395.9|7413.3|7398.3|7413.6|7398.6|7410.9|7395.9|62
1603776900000|2020-10-27 05:35:00|7413.1|7398.1|7413.5|7398.5|7413.8|7398.8|7412.9|7397.9|35
1603777200000|2020-10-27 05:40:00|7413.6|7398.6|7410.3|7395.3|7413.6|7398.6|7410.3|7395.3|67
1603777500000|2020-10-27 05:45:00|7410.6|7395.6|7407.9|7392.9|7410.6|7395.6|7406.3|7391.3|60
1603777800000|2020-10-27 05:50:00|7408|7393|7407.5|7392.5|7409.4|7394.4|7407.5|7392.5|33
1603778100000|2020-10-27 05:55:00|7407.6|7392.6|7408|7393|7408.8|7393.8|7406.8|7391.8|69
1603778400000|2020-10-27 06:00:00|7408.1|7393.1|7406|7391|7408.5|7393.5|7406|7391|48
1603778700000|2020-10-27 06:05:00|7406.1|7391.1|7403.9|7388.9|7406.7|7391.7|7403.3|7388.3|92
1603779000000|2020-10-27 06:10:00|7403.8|7388.8|7402.3|7387.3|7404.2|7389.2|7399.8|7384.8|118
1603779300000|2020-10-27 06:15:00|7402|7387|7400.9|7385.9|7403.3|7388.3|7400.6|7385.6|73
1603779600000|2020-10-27 06:20:00|7401.1|7386.1|7397.5|7382.5|7401.8|7386.8|7396.7|7381.7|99
1603779900000|2020-10-27 06:25:00|7397.6|7382.6|7400.4|7385.4|7401.7|7386.7|7397.6|7382.6|102
1603780200000|2020-10-27 06:30:00|7400.3|7385.3|7402.2|7387.2|7402.4|7387.4|7400.3|7385.3|95
1603780500000|2020-10-27 06:35:00|7401.9|7386.9|7402.3|7387.3|7403.9|7388.9|7401.1|7386.1|95
1603780800000|2020-10-27 06:40:00|7402.1|7387.1|7402.6|7387.6|7402.6|7387.6|7401.4|7386.4|48
1603781100000|2020-10-27 06:45:00|7402.5|7387.5|7398.9|7383.9|7403.3|7388.3|7398.1|7383.1|126
1603781400000|2020-10-27 06:50:00|7398.8|7383.8|7400.2|7385.2|7400.9|7385.9|7398.6|7383.6|69
1603781700000|2020-10-27 06:55:00|7400.3|7385.3|7399.5|7384.5|7401|7386|7399.1|7384.1|48
1603782000000|2020-10-27 07:00:00|7399.7|7384.7|7401.7|7386.7|7402.3|7387.3|7399.7|7384.7|95
1603782300000|2020-10-27 07:05:00|7401.8|7386.8|7403.9|7388.9|7404.3|7389.3|7401.8|7386.8|93
1603782600000|2020-10-27 07:10:00|7403.8|7388.8|7404.3|7389.3|7404.3|7389.3|7403.3|7388.3|46
1603782900000|2020-10-27 07:15:00|7404.4|7389.4|7405.1|7390.1|7406.9|7391.9|7404.4|7389.4|74
1603783200000|2020-10-27 07:20:00|7405.2|7390.2|7404.9|7389.9|7406.8|7391.8|7404.6|7389.6|77
1603783500000|2020-10-27 07:25:00|7405|7390|7406|7391|7406.4|7391.4|7404.9|7389.9|92
1603783800000|2020-10-27 07:30:00|7405.9|7390.9|7407|7392|7407.3|7392.3|7405.8|7390.8|64
1603784100000|2020-10-27 07:35:00|7406.9|7391.9|7405.4|7390.4|7407|7392|7404.7|7389.7|85
1603784400000|2020-10-27 07:40:00|7405.3|7390.3|7404.9|7389.9|7405.5|7390.5|7404.5|7389.5|44
1603784700000|2020-10-27 07:45:00|7405|7390|7404.4|7389.4|7405|7390|7401.6|7386.6|58
1603785000000|2020-10-27 07:50:00|7404.3|7389.3|7403.4|7388.4|7404.5|7389.5|7402.1|7387.1|53
1603785300000|2020-10-27 07:55:00|7402.7|7387.7|7399.8|7384.8|7402.7|7387.7|7399.8|7384.8|53
1603785600000|2020-10-27 08:00:00|7400.2|7385.2|7401.1|7386.1|7402.4|7387.4|7400.2|7385.2|86
1603785900000|2020-10-27 08:05:00|7401|7386|7403.3|7388.3|7403.3|7388.3|7399.2|7384.2|93
1603786200000|2020-10-27 08:10:00|7403.8|7388.8|7405.6|7390.6|7406.4|7391.4|7403.3|7388.3|89
1603786500000|2020-10-27 08:15:00|7405.2|7390.2|7404.3|7389.3|7406.8|7391.8|7404|7389|119
1603786800000|2020-10-27 08:20:00|7404.2|7389.2|7402.1|7387.1|7405.5|7390.5|7402.1|7387.1|84
1603787100000|2020-10-27 08:25:00|7402.2|7387.2|7400.3|7385.3|7403.2|7388.2|7399.4|7384.4|113
1603787400000|2020-10-27 08:30:00|7400.4|7385.4|7400.4|7385.4|7401.4|7386.4|7399.4|7384.4|65
1603787700000|2020-10-27 08:35:00|7400.5|7385.5|7398|7383|7400.6|7385.6|7396.6|7381.6|96
1603788000000|2020-10-27 08:40:00|7398.1|7383.1|7394.5|7379.5|7398.7|7383.7|7394|7379|82
1603788300000|2020-10-27 08:45:00|7394.6|7379.6|7396.2|7381.2|7396.7|7381.7|7394.6|7379.6|49
1603788600000|2020-10-27 08:50:00|7396.3|7381.3|7398.5|7383.5|7399.4|7384.4|7396.3|7381.3|64
1603788900000|2020-10-27 08:55:00|7398.4|7383.4|7399|7384|7399|7384|7398.3|7383.3|35
1603789200000|2020-10-27 09:00:00|7399.3|7384.3|7399.8|7384.8|7399.8|7384.8|7398.3|7383.3|24
1603789500000|2020-10-27 09:05:00|7400|7385|7400.3|7385.3|7400.3|7385.3|7399.2|7384.2|34
1603789800000|2020-10-27 09:10:00|7400.2|7385.2|7400.8|7385.8|7400.8|7385.8|7400.2|7385.2|9
1603790100000|2020-10-27 09:15:00|7400.7|7385.7|7401.6|7386.6|7401.7|7386.7|7400.2|7385.2|20
1603790400000|2020-10-27 09:20:00|7401.2|7386.2|7401.3|7386.3|7401.6|7386.6|7400.3|7385.3|35
1603790700000|2020-10-27 09:25:00|7401.2|7386.2|7401.8|7386.8|7401.8|7386.8|7400.8|7385.8|22
1603791000000|2020-10-27 09:30:00|7401.6|7386.6|7400.7|7385.7|7401.6|7386.6|7399.8|7384.8|24
1603791300000|2020-10-27 09:35:00|7400.5|7385.5|7401.2|7386.2|7401.2|7386.2|7400.5|7385.5|4
1603791600000|2020-10-27 09:40:00|7401.7|7386.7|7401.2|7386.2|7401.8|7386.8|7400.6|7385.6|29
1603791900000|2020-10-27 09:45:00|7401.5|7386.5|7403.2|7388.2|7403.2|7388.2|7401.2|7386.2|16
1603792200000|2020-10-27 09:50:00|7403|7388|7404.2|7389.2|7404.4|7389.4|7402.8|7387.8|21
1603792500000|2020-10-27 09:55:00|7404.3|7389.3|7407.3|7392.3|7409.2|7394.2|7404.3|7389.3|86
1603792800000|2020-10-27 10:00:00|7407.2|7392.2|7406.6|7391.6|7408.1|7393.1|7406.6|7391.6|26
1603793100000|2020-10-27 10:05:00|7406.8|7391.8|7405.8|7390.8|7407|7392|7405|7390|49
1603793400000|2020-10-27 10:10:00|7405.9|7390.9|7404.3|7389.3|7406.5|7391.5|7404.2|7389.2|33
1603793700000|2020-10-27 10:15:00|7404.2|7389.2|7401.1|7386.1|7404.2|7389.2|7401.1|7386.1|22
1603794000000|2020-10-27 10:20:00|7401.2|7386.2|7401.6|7386.6|7401.8|7386.8|7399.9|7384.9|29
1603794300000|2020-10-27 10:25:00|7401.5|7386.5|7400.8|7385.8|7401.6|7386.6|7400.5|7385.5|19
1603794600000|2020-10-27 10:30:00|7400.6|7385.6|7400|7385|7400.6|7385.6|7399.8|7384.8|12
1603794900000|2020-10-27 10:35:00|7399.6|7384.6|7400.3|7385.3|7400.4|7385.4|7399.6|7384.6|21
1603795200000|2020-10-27 10:40:00|7400.4|7385.4|7399|7384|7400.4|7385.4|7399|7384|20
1603795500000|2020-10-27 10:45:00|7399.2|7384.2|7400|7385|7400.6|7385.6|7399|7384|43
1603795800000|2020-10-27 10:50:00|7400.1|7385.1|7398.6|7383.6|7400.3|7385.3|7398.6|7383.6|37
1603796100000|2020-10-27 10:55:00|7398.8|7383.8|7397.8|7382.8|7399|7384|7397.2|7382.2|34
1603796400000|2020-10-27 11:00:00|7398|7383|7393.7|7378.7|7398.1|7383.1|7393.2|7378.2|71
1603796700000|2020-10-27 11:05:00|7393.8|7378.8|7394.8|7379.8|7395.6|7380.6|7393.8|7378.8|29
1603797000000|2020-10-27 11:10:00|7394.4|7379.4|7394.7|7379.7|7394.7|7379.7|7393.8|7378.8|13
1603797300000|2020-10-27 11:15:00|7394.6|7379.6|7395.9|7380.9|7396.5|7381.5|7394.6|7379.6|32
1603797600000|2020-10-27 11:20:00|7395.8|7380.8|7396.5|7381.5|7396.7|7381.7|7395.8|7380.8|35
1603797900000|2020-10-27 11:25:00|7396.2|7381.2|7395.7|7380.7|7396.3|7381.3|7395.7|7380.7|16
1603798200000|2020-10-27 11:30:00|7395.1|7380.1|7395.2|7380.2|7395.2|7380.2|7394.7|7379.7|7
1603798500000|2020-10-27 11:35:00|7395.3|7380.3|7395.4|7380.4|7395.5|7380.5|7395.1|7380.1|11
1603798800000|2020-10-27 11:40:00|7395.6|7380.6|7393.2|7378.2|7395.6|7380.6|7393.2|7378.2|26
1603799100000|2020-10-27 11:45:00|7392.9|7377.9|7393.3|7378.3|7393.3|7378.3|7392.3|7377.3|17
1603799400000|2020-10-27 11:50:00|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|7393|7378|3
1603800000000|2020-10-27 12:00:00|7392.9|7377.9|7390.8|7375.8|7392.9|7377.9|7389.9|7374.9|74
1603800300000|2020-10-27 12:05:00|7390.2|7375.2|7390.1|7375.1|7390.2|7375.2|7389.6|7374.6|9
1603800600000|2020-10-27 12:10:00|7390|7375|7390|7375|7390.6|7375.6|7389.5|7374.5|34
1603800900000|2020-10-27 12:15:00|7389.8|7374.8|7390|7375|7390|7375|7388.5|7373.5|22
1603801200000|2020-10-27 12:20:00|7389.9|7374.9|7389|7374|7389.9|7374.9|7389|7374|11
1603801500000|2020-10-27 12:25:00|7389.2|7374.2|7392|7377|7392|7377|7389.2|7374.2|32
1603801800000|2020-10-27 12:30:00|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|1
1603802100000|2020-10-27 12:35:00|7391.8|7376.8|7391.9|7376.9|7392.2|7377.2|7391.8|7376.8|7
1603802400000|2020-10-27 12:40:00|7392.1|7377.1|7393.9|7378.9|7394.1|7379.1|7391.9|7376.9|54
1603802700000|2020-10-27 12:45:00|7393.6|7378.6|7393.2|7378.2|7393.6|7378.6|7393.2|7378.2|5
1603803000000|2020-10-27 12:50:00|7394.1|7379.1|7397.3|7382.3|7397.3|7382.3|7393.9|7378.9|23
1603803300000|2020-10-27 12:55:00|7397.7|7382.7|7397.9|7382.9|7403.2|7383.3|7397.7|7378|172
1603803600000|2020-10-27 13:00:00|7397.7|7382.7|7396.7|7381.7|7398.1|7383.1|7396.7|7381.7|40
1603803900000|2020-10-27 13:05:00|7396.2|7381.2|7395.1|7380.1|7396.7|7381.7|7395|7380|15
1603804200000|2020-10-27 13:10:00|7395|7380|7394.3|7379.3|7395.6|7380.6|7394.3|7379.3|32
1603804500000|2020-10-27 13:15:00|7394.6|7379.6|7394.8|7379.8|7395.6|7380.6|7394.6|7379.6|15
1603804800000|2020-10-27 13:20:00|7394.9|7379.9|7395.2|7380.2|7395.7|7380.7|7394.9|7379.9|11
1603805100000|2020-10-27 13:25:00|7395.1|7380.1|7394.9|7379.9|7395.4|7380.4|7394.9|7379.9|5
1603805400000|2020-10-27 13:30:00|7395.3|7380.3|7403.3|7378.3|7403.6|7381.4|7395.3|7377.5|55
1603805700000|2020-10-27 13:35:00|7403.4|7378.4|7402.8|7377.8|7403.6|7383.3|7397.3|7376.8|67
1603806000000|2020-10-27 13:40:00|7403.5|7378.5|7403.3|7378.3|7403.5|7378.5|7403.3|7378.3|2
1603806300000|2020-10-27 13:45:00|7397.8|7382.8|7398.1|7383.1|7398.3|7383.3|7397.4|7382.4|10
1603806600000|2020-10-27 13:50:00|7397.2|7382.2|7397.1|7382.1|7397.2|7382.2|7397.1|7382.1|2
1603806900000|2020-10-27 13:55:00|7397.2|7382.2|7397.2|7382.2|7397.2|7382.2|7397.1|7382.1|3
1603807200000|2020-10-27 14:00:00|7397.1|7382.1|7396.9|7381.9|7397.5|7382.5|7396.4|7381.4|9
1603807800000|2020-10-27 14:10:00|7395.7|7380.7|7394.7|7379.7|7395.7|7380.7|7394.6|7379.6|10
1603808100000|2020-10-27 14:15:00|7394.8|7379.8|7395.2|7380.2|7395.4|7380.4|7394.8|7379.8|9
1603808400000|2020-10-27 14:20:00|7395|7380|7396.6|7381.6|7396.9|7381.9|7395|7380|21
1603808700000|2020-10-27 14:25:00|7402.3|7377.3|7398.6|7383.6|7402.3|7384.8|7398.2|7377.3|14
1603809000000|2020-10-27 14:30:00|7399|7384|7398.8|7383.8|7399.2|7384.2|7398.4|7383.4|9
1603809300000|2020-10-27 14:35:00|7398.6|7383.6|7398.6|7383.6|7398.8|7383.8|7398.2|7383.2|5
1603809600000|2020-10-27 14:40:00|7399|7384|7398.6|7383.6|7399|7384|7398.6|7383.6|2
1603809900000|2020-10-27 14:45:00|7402.8|7377.8|7395|7380|7402.8|7381.8|7395|7377.8|10
1603810200000|2020-10-27 14:50:00|7394.2|7379.2|7393.8|7378.8|7400.6|7380.4|7393.8|7374.3|18
1603810500000|2020-10-27 14:55:00|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|7393|7378|10
1603810800000|2020-10-27 15:00:00|7393.5|7378.5|7399.3|7374.3|7399.5|7379.2|7393.5|7374.2|17
1603811100000|2020-10-27 15:05:00|7399.2|7374.2|7399.3|7374.3|7399.3|7374.3|7399.1|7374.1|46
1603811400000|2020-10-27 15:10:00|7399.2|7374.2|7399.2|7374.2|7399.4|7374.4|7399.1|7374.1|37
1603811700000|2020-10-27 15:15:00|7399.3|7374.3|7399.8|7374.8|7400.4|7379.8|7394.5|7374.2|20
1603812000000|2020-10-27 15:20:00|7399.9|7374.9|7400|7375|7400.4|7375.4|7399.9|7374.9|24
1603812300000|2020-10-27 15:25:00|7399.9|7374.9|7400.2|7375.2|7400.2|7375.2|7399.7|7374.7|14
1603812600000|2020-10-27 15:30:00|7400.3|7375.3|7400.3|7375.3|7400.3|7375.3|7400.3|7375.3|1
1603812900000|2020-10-27 15:35:00|7400|7375|7397.5|7372.5|7400|7378.7|7393.4|7372.5|29
1603813200000|2020-10-27 15:40:00|7397.6|7372.6|7397.2|7372.2|7398.6|7378.7|7391.6|7371.6|141
1603813500000|2020-10-27 15:45:00|7397|7372|7390.6|7375.6|7397.4|7375.6|7390.6|7370.7|19
1603813800000|2020-10-27 15:50:00|7394.2|7369.2|7389.2|7374.2|7395.6|7376.2|7389.2|7369.2|40
1603814100000|2020-10-27 15:55:00|7389.8|7374.8|7391|7376|7391|7376|7389.5|7374.5|10
1603814400000|2020-10-27 16:00:00|7390.8|7375.8|7391|7376|7391|7376|7390.8|7375.8|10
1603814700000|2020-10-27 16:05:00|7390.8|7375.8|7390.6|7375.6|7390.8|7375.8|7390.6|7375.6|2
1603815000000|2020-10-27 16:10:00|7391.3|7376.3|7391|7376|7391.3|7376.3|7390.8|7375.8|4
1603815300000|2020-10-27 16:15:00|7390.8|7375.8|7390.6|7375.6|7390.8|7375.8|7390.6|7375.6|2
1603815600000|2020-10-27 16:20:00|7390.8|7375.8|7390.8|7375.8|7390.8|7375.8|7390.7|7375.7|3
1603815900000|2020-10-27 16:25:00|7391.1|7376.1|7397.5|7372.5|7397.5|7376.5|7390.8|7372.1|18
1603816200000|2020-10-27 16:30:00|7397.7|7372.7|7402.5|7377.5|7402.5|7378.2|7393.2|7372.4|28
1603816500000|2020-10-27 16:35:00|7402.2|7377.2|7396.5|7381.5|7402.3|7381.7|7396.2|7376.9|11
1603816800000|2020-10-27 16:40:00|7396.7|7381.7|7398.4|7383.4|7398.4|7383.4|7396.6|7381.6|10
1603817100000|2020-10-27 16:45:00|7399.5|7384.5|7399.5|7384.5|7399.5|7384.5|7399.5|7384.5|1
1603817400000|2020-10-27 16:50:00|7398.6|7383.6|7402.5|7377.5|7402.5|7383.8|7398|7377.1|39
1603817700000|2020-10-27 16:55:00|7402.4|7377.4|7402.2|7377.2|7403.4|7378.4|7402|7377|7
1603818000000|2020-10-27 17:00:00|7402.3|7377.3|7402.3|7377.3|7402.3|7377.3|7402.3|7377.3|1
1603818300000|2020-10-27 17:05:00|7398|7383|7398.3|7383.3|7398.3|7383.3|7398|7383|2
1603818600000|2020-10-27 17:10:00|7403.9|7378.9|7404.2|7379.2|7404.2|7379.2|7403.9|7378.9|8
1603818900000|2020-10-27 17:15:00|7403.9|7378.9|7404.4|7379.4|7404.4|7379.4|7403.9|7378.9|9
1603819200000|2020-10-27 17:20:00|7404.3|7379.3|7404|7379|7404.7|7379.7|7404|7379|136
1603819800000|2020-10-27 17:30:00|7403.9|7378.9|7399|7384|7403.9|7384|7398.7|7378.5|5
1603820100000|2020-10-27 17:35:00|7404.3|7379.3|7404.3|7379.3|7404.3|7379.3|7404.3|7379.3|1
1603820400000|2020-10-27 17:40:00|7404.5|7379.5|7404.7|7379.7|7404.7|7384.7|7398.7|7379.4|6
1603820700000|2020-10-27 17:45:00|7404.9|7379.9|7405|7380|7405.4|7380.4|7404.8|7379.8|19
1603821000000|2020-10-27 17:50:00|7405.1|7380.1|7405.1|7380.1|7405.2|7380.2|7405|7380|15
1603821300000|2020-10-27 17:55:00|7405.2|7380.2|7405.2|7380.2|7405.3|7380.3|7405.1|7380.1|25
1603821600000|2020-10-27 18:00:00|7405.1|7380.1|7405.2|7380.2|7405.2|7380.2|7405.1|7380.1|6
1603821900000|2020-10-27 18:05:00|7405.3|7380.3|7405.2|7380.2|7405.6|7380.6|7405.2|7380.2|8
1603822200000|2020-10-27 18:10:00|7405.3|7380.3|7405.1|7380.1|7405.4|7380.4|7405.1|7380.1|9
1603822500000|2020-10-27 18:15:00|7405.2|7380.2|7405.6|7380.6|7405.8|7380.8|7405.2|7380.2|25
1603822800000|2020-10-27 18:20:00|7405.7|7380.7|7404.5|7379.5|7405.7|7380.7|7404.5|7379.5|10
1603823100000|2020-10-27 18:25:00|7399.8|7384.8|7400|7385|7400|7385|7399.8|7384.8|2
1603823400000|2020-10-27 18:30:00|7400.2|7385.2|7401|7386|7401|7386|7400.2|7385.2|2
1603823700000|2020-10-27 18:35:00|7402.6|7387.6|7408.3|7383.3|7408.3|7387.6|7402.6|7383.2|5
1603824000000|2020-10-27 18:40:00|7403.7|7388.7|7404|7389|7404.2|7389.2|7403.7|7388.7|6
1603824300000|2020-10-27 18:45:00|7404.2|7389.2|7403.7|7388.7|7404.4|7389.4|7403.3|7388.3|9
1603824600000|2020-10-27 18:50:00|7404|7389|7403.7|7388.7|7404|7389|7403.7|7388.7|2
1603824900000|2020-10-27 18:55:00|7404|7389|7411.5|7386.5|7411.6|7389.4|7404|7385.8|51
1603825200000|2020-10-27 19:00:00|7411.6|7386.6|7412.4|7387.4|7412.6|7387.6|7411.2|7386.2|22
1603825500000|2020-10-27 19:05:00|7412.6|7387.6|7409.8|7394.8|7413.8|7394.8|7409.5|7386.8|13
1603825800000|2020-10-27 19:10:00|7414.1|7389.1|7413.8|7388.8|7414.1|7389.1|7413.8|7388.8|3
1603826100000|2020-10-27 19:15:00|7414.1|7389.1|7414.3|7389.3|7414.3|7395|7409.8|7389.1|6
1603826400000|2020-10-27 19:20:00|7413.9|7388.9|7413.8|7388.8|7413.9|7388.9|7413.8|7388.8|2
1603827300000|2020-10-27 19:35:00|7413.5|7388.5|7410.8|7385.8|7413.5|7388.5|7410.8|7385.8|13
1603827600000|2020-10-27 19:40:00|7411.8|7386.8|7411.8|7386.8|7411.8|7386.8|7411.8|7386.8|1
1603828200000|2020-10-27 19:50:00|7412|7387|7414.3|7389.3|7414.4|7389.4|7412|7387|6
1603852200000|2020-10-28 02:30:00|7409.4|7384.4|7408.5|7383.5|7409.4|7384.4|7408.4|7383.4|10
1603852500000|2020-10-28 02:35:00|7407.6|7382.6|7407.1|7382.1|7407.6|7382.6|7406.4|7381.4|23
1603852800000|2020-10-28 02:40:00|7407.2|7382.2|7407.2|7382.2|7407.2|7382.2|7407.2|7382.2|1
1603853400000|2020-10-28 02:50:00|7408.1|7383.1|7405.5|7380.5|7408.1|7383.1|7404.8|7379.8|10
1603853700000|2020-10-28 02:55:00|7405.6|7380.6|7405.6|7380.6|7405.6|7380.6|7405.6|7380.6|1
1603854000000|2020-10-28 03:00:00|7409.6|7384.6|7406|7381|7410|7385|7406|7381|17
1603854300000|2020-10-28 03:05:00|7405.9|7380.9|7404|7379|7405.9|7380.9|7404|7379|24
1603854600000|2020-10-28 03:10:00|7403.9|7378.9|7404.1|7379.1|7404.7|7379.7|7403.7|7378.7|13
1603854900000|2020-10-28 03:15:00|7404.2|7379.2|7404.6|7379.6|7404.7|7379.7|7404.2|7379.2|7
1603855200000|2020-10-28 03:20:00|7404.5|7379.5|7405.2|7380.2|7405.2|7380.2|7404.5|7379.5|5
1603855800000|2020-10-28 03:30:00|7405.7|7380.7|7404.9|7379.9|7406|7381|7403.4|7378.4|107
1603856100000|2020-10-28 03:35:00|7404.8|7379.8|7406.6|7381.6|7407.5|7382.5|7404.6|7379.6|52
1603856400000|2020-10-28 03:40:00|7406.5|7381.5|7400.9|7385.9|7407|7387|7400.6|7381.5|36
1603856700000|2020-10-28 03:45:00|7400.8|7385.8|7401.2|7386.2|7405.9|7386.9|7399.7|7380.8|62
1603857000000|2020-10-28 03:50:00|7401.1|7386.1|7401.6|7386.6|7402.4|7387.4|7400.5|7385.5|38
1603857300000|2020-10-28 03:55:00|7401.7|7386.7|7406.8|7381.8|7406.9|7387|7400.3|7381.6|45
1603857600000|2020-10-28 04:00:00|7406.7|7381.7|7399.4|7384.4|7406.7|7385.9|7398.4|7379.4|51
1603857900000|2020-10-28 04:05:00|7399.8|7384.8|7405.3|7380.3|7407.1|7387|7399.8|7380.2|46
1603858200000|2020-10-28 04:10:00|7405.2|7380.2|7400.5|7385.5|7405.2|7385.6|7399.3|7379.7|26
1603858500000|2020-10-28 04:15:00|7400.4|7385.4|7400.5|7385.5|7400.6|7385.6|7399.8|7384.8|28
1603858800000|2020-10-28 04:20:00|7400.6|7385.6|7404.9|7379.9|7404.9|7385.8|7398.3|7379.7|52
1603859100000|2020-10-28 04:25:00|7404.8|7379.8|7398.7|7383.7|7405|7384.2|7398.4|7378.4|40
1603859400000|2020-10-28 04:30:00|7398.8|7383.8|7397.1|7382.1|7399.2|7384.2|7397.1|7382.1|71
1603859700000|2020-10-28 04:35:00|7396.9|7381.9|7395.8|7380.8|7396.9|7381.9|7392.8|7377.8|100
1603860000000|2020-10-28 04:40:00|7395.9|7380.9|7400.3|7385.3|7400.3|7385.3|7395.3|7380.3|75
1603860300000|2020-10-28 04:45:00|7400.2|7385.2|7399.4|7384.4|7401.8|7386.8|7399.3|7384.3|96
1603860600000|2020-10-28 04:50:00|7399.3|7384.3|7399.6|7384.6|7400.6|7385.6|7398.8|7383.8|83
1603860900000|2020-10-28 04:55:00|7399.5|7384.5|7399.4|7384.4|7399.6|7384.6|7398.7|7383.7|31
1603861200000|2020-10-28 05:00:00|7399.3|7384.3|7396.7|7381.7|7399.3|7384.3|7396.7|7381.7|40
1603861500000|2020-10-28 05:05:00|7396.6|7381.6|7397|7382|7398.9|7383.9|7396.6|7381.6|65
1603861800000|2020-10-28 05:10:00|7396.9|7381.9|7398.8|7383.8|7398.8|7383.8|7393.3|7378.3|100
1603862100000|2020-10-28 05:15:00|7398.9|7383.9|7401.4|7386.4|7401.4|7386.4|7398|7383|120
1603862400000|2020-10-28 05:20:00|7401.5|7386.5|7402.5|7387.5|7402.8|7387.8|7400|7385|90
1603862700000|2020-10-28 05:25:00|7402.6|7387.6|7403.6|7388.6|7404.5|7389.5|7402|7387|54
1603863000000|2020-10-28 05:30:00|7403.5|7388.5|7403.5|7388.5|7403.7|7388.7|7402.7|7387.7|38
1603863300000|2020-10-28 05:35:00|7403.6|7388.6|7402.3|7387.3|7403.6|7388.6|7400.4|7385.4|70
1603863600000|2020-10-28 05:40:00|7402.4|7387.4|7401.2|7386.2|7403.4|7388.4|7401.2|7386.2|71
1603863900000|2020-10-28 05:45:00|7401.3|7386.3|7403.1|7388.1|7403.3|7388.3|7401.2|7386.2|43
1603864200000|2020-10-28 05:50:00|7402.9|7387.9|7404.1|7389.1|7404.3|7389.3|7402.6|7387.6|46
1603864500000|2020-10-28 05:55:00|7404|7389|7402.4|7387.4|7404|7389|7401.5|7386.5|60
1603864800000|2020-10-28 06:00:00|7401.5|7386.5|7402.9|7387.9|7402.9|7387.9|7401.5|7386.5|54
1603865100000|2020-10-28 06:05:00|7403|7388|7403.1|7388.1|7404|7389|7402.9|7387.9|64
1603865400000|2020-10-28 06:10:00|7403|7388|7403.7|7388.7|7403.7|7388.7|7401.4|7386.4|107
1603865700000|2020-10-28 06:15:00|7403.6|7388.6|7403.4|7388.4|7403.7|7388.7|7402.5|7387.5|39
1603866000000|2020-10-28 06:20:00|7403.3|7388.3|7403.6|7388.6|7404.1|7389.1|7402.8|7387.8|41
1603866300000|2020-10-28 06:25:00|7403.7|7388.7|7401.7|7386.7|7403.8|7388.8|7401.3|7386.3|57
1603866600000|2020-10-28 06:30:00|7401.6|7386.6|7403.6|7388.6|7403.7|7388.7|7401.3|7386.3|35
1603866900000|2020-10-28 06:35:00|7403.5|7388.5|7404.8|7389.8|7404.8|7389.8|7403.2|7388.2|38
1603867200000|2020-10-28 06:40:00|7404.9|7389.9|7404.7|7389.7|7405.2|7390.2|7403.5|7388.5|46
1603867500000|2020-10-28 06:45:00|7404.8|7389.8|7405.6|7390.6|7407.2|7392.2|7404.8|7389.8|51
1603867800000|2020-10-28 06:50:00|7405.7|7390.7|7410.1|7395.1|7410.1|7395.1|7404.7|7389.7|92
1603868100000|2020-10-28 06:55:00|7410|7395|7406.5|7391.5|7410|7395|7406.3|7391.3|63
1603868400000|2020-10-28 07:00:00|7406.7|7391.7|7405.5|7390.5|7407.3|7392.3|7405.2|7390.2|38
1603868700000|2020-10-28 07:05:00|7405.3|7390.3|7407.4|7392.4|7407.5|7392.5|7404.7|7389.7|42
1603869000000|2020-10-28 07:10:00|7407.5|7392.5|7406.3|7391.3|7407.6|7392.6|7406.2|7391.2|29
1603869300000|2020-10-28 07:15:00|7405.9|7390.9|7407.2|7392.2|7407.3|7392.3|7405.8|7390.8|30
1603869600000|2020-10-28 07:20:00|7407.3|7392.3|7409.9|7394.9|7410.3|7395.3|7407.3|7392.3|64
1603869900000|2020-10-28 07:25:00|7409.8|7394.8|7408.2|7393.2|7409.8|7394.8|7408.2|7393.2|46
1603870200000|2020-10-28 07:30:00|7408.3|7393.3|7407.8|7392.8|7409|7394|7407.8|7392.8|55
1603870500000|2020-10-28 07:35:00|7407.7|7392.7|7407.6|7392.6|7408.1|7393.1|7406.6|7391.6|22
1603870800000|2020-10-28 07:40:00|7407.5|7392.5|7411.7|7396.7|7411.7|7396.7|7406.9|7391.9|62
1603871100000|2020-10-28 07:45:00|7411.5|7396.5|7413.3|7398.3|7413.9|7398.9|7411.3|7396.3|84
1603871400000|2020-10-28 07:50:00|7412.9|7397.9|7412.9|7397.9|7412.9|7397.9|7411.3|7396.3|59
1603871700000|2020-10-28 07:55:00|7413|7398|7414.5|7399.5|7414.7|7399.7|7411.7|7396.7|50
1603872000000|2020-10-28 08:00:00|7414.6|7399.6|7416.3|7401.3|7416.3|7401.3|7414.6|7399.6|48
1603872300000|2020-10-28 08:05:00|7415.9|7400.9|7415.3|7400.3|7415.9|7400.9|7414.4|7399.4|53
1603872600000|2020-10-28 08:10:00|7415.4|7400.4|7417.4|7402.4|7417.8|7402.8|7414.9|7399.9|45
1603872900000|2020-10-28 08:15:00|7417.5|7402.5|7419.3|7404.3|7422.2|7407.2|7417.5|7402.5|124
1603873200000|2020-10-28 08:20:00|7419.4|7404.4|7417.7|7402.7|7421.7|7406.7|7417.3|7402.3|75
1603873500000|2020-10-28 08:25:00|7417.9|7402.9|7415.8|7400.8|7417.9|7402.9|7414.6|7399.6|65
1603873800000|2020-10-28 08:30:00|7415.9|7400.9|7416.1|7401.1|7416.8|7401.8|7415|7400|63
1603874100000|2020-10-28 08:35:00|7416.2|7401.2|7414.1|7399.1|7416.8|7401.8|7414.1|7399.1|54
1603874400000|2020-10-28 08:40:00|7414.2|7399.2|7412.9|7397.9|7415.8|7400.8|7412.4|7397.4|67
1603874700000|2020-10-28 08:45:00|7413|7398|7413.8|7398.8|7415.6|7400.6|7412.9|7397.9|60
1603875000000|2020-10-28 08:50:00|7413.7|7398.7|7417.9|7402.9|7418.3|7403.3|7412.7|7397.7|62
1603875300000|2020-10-28 08:55:00|7418|7403|7415|7400|7418|7403|7415|7400|44
1603875600000|2020-10-28 09:00:00|7414.9|7399.9|7415.1|7400.1|7415.1|7400.1|7413.1|7398.1|54
1603875900000|2020-10-28 09:05:00|7415|7400|7414.8|7399.8|7415.1|7400.1|7414.5|7399.5|28
1603876200000|2020-10-28 09:10:00|7414.9|7399.9|7415.1|7400.1|7415.6|7400.6|7414.9|7399.9|14
1603876500000|2020-10-28 09:15:00|7415|7400|7417.2|7402.2|7417.2|7402.2|7415|7400|17
1603876800000|2020-10-28 09:20:00|7417.5|7402.5|7416.8|7401.8|7417.6|7402.6|7416.6|7401.6|25
1603877100000|2020-10-28 09:25:00|7416.6|7401.6|7418.7|7403.7|7418.7|7403.7|7416.6|7401.6|17
1603877400000|2020-10-28 09:30:00|7418.8|7403.8|7419|7404|7419.6|7404.6|7418.4|7403.4|28
1603877700000|2020-10-28 09:35:00|7419.1|7404.1|7419.3|7404.3|7419.3|7404.3|7418.8|7403.8|21
1603878000000|2020-10-28 09:40:00|7419.4|7404.4|7421.9|7406.9|7422|7407|7419.2|7404.2|36
1603878300000|2020-10-28 09:45:00|7421.8|7406.8|7421.9|7406.9|7423|7408|7421|7406|84
1603878600000|2020-10-28 09:50:00|7422.1|7407.1|7419|7404|7422.7|7407.7|7419|7404|52
1603878900000|2020-10-28 09:55:00|7419.1|7404.1|7422|7407|7422.1|7407.1|7419.1|7404.1|57
1603879200000|2020-10-28 10:00:00|7421.8|7406.8|7421.5|7406.5|7423.1|7408.1|7421.2|7406.2|50
1603879500000|2020-10-28 10:05:00|7421.4|7406.4|7420.2|7405.2|7421.4|7406.4|7420.1|7405.1|8
1603879800000|2020-10-28 10:10:00|7420.1|7405.1|7418.8|7403.8|7420.1|7405.1|7418.8|7403.8|32
1603880100000|2020-10-28 10:15:00|7418.9|7403.9|7419.6|7404.6|7419.6|7404.6|7418.9|7403.9|16
1603880400000|2020-10-28 10:20:00|7419.5|7404.5|7418.5|7403.5|7419.6|7404.6|7418.2|7403.2|14
1603880700000|2020-10-28 10:25:00|7418.1|7403.1|7417|7402|7418.3|7403.3|7416.3|7401.3|36
1603881000000|2020-10-28 10:30:00|7416.3|7401.3|7414.6|7399.6|7416.3|7401.3|7414.5|7399.5|34
1603881300000|2020-10-28 10:35:00|7414.4|7399.4|7415.1|7400.1|7415.5|7400.5|7413.7|7398.7|34
1603881600000|2020-10-28 10:40:00|7415|7400|7415.2|7400.2|7416.2|7401.2|7414.9|7399.9|22
1603881900000|2020-10-28 10:45:00|7415.3|7400.3|7417.4|7402.4|7418.2|7403.2|7415.3|7400.3|36
1603882200000|2020-10-28 10:50:00|7417.2|7402.2|7417.6|7402.6|7417.8|7402.8|7417.1|7402.1|19
1603882500000|2020-10-28 10:55:00|7417.5|7402.5|7418.5|7403.5|7418.5|7403.5|7417.5|7402.5|8
1603882800000|2020-10-28 11:00:00|7418.3|7403.3|7419.3|7404.3|7419.6|7404.6|7418.3|7403.3|19
1603883100000|2020-10-28 11:05:00|7419.4|7404.4|7421.1|7406.1|7421.5|7406.5|7419.4|7404.4|27
1603883400000|2020-10-28 11:10:00|7421.4|7406.4|7420.8|7405.8|7421.4|7406.4|7420.8|7405.8|5
1603883700000|2020-10-28 11:15:00|7420.9|7405.9|7422.1|7407.1|7422.4|7407.4|7420.9|7405.9|39
1603884000000|2020-10-28 11:20:00|7422|7407|7420|7405|7422.1|7407.1|7419.4|7404.4|73
1603884300000|2020-10-28 11:25:00|7419.9|7404.9|7422.3|7407.3|7422.3|7407.3|7419.4|7404.4|31
1603884600000|2020-10-28 11:30:00|7421.8|7406.8|7428.6|7403.6|7429|7407.5|7421.8|7401.8|34
1603884900000|2020-10-28 11:35:00|7428.5|7403.5|7428.6|7403.6|7428.6|7403.6|7428.5|7403.5|2
1603885200000|2020-10-28 11:40:00|7423.7|7408.7|7429.3|7404.3|7429.6|7410.3|7423.7|7403.9|17
1603885500000|2020-10-28 11:45:00|7428.9|7403.9|7429.2|7404.2|7429.3|7404.3|7428.9|7403.9|11
1603885800000|2020-10-28 11:50:00|7429.1|7404.1|7424.8|7409.8|7429.5|7409.8|7423.9|7404.1|10
1603886100000|2020-10-28 11:55:00|7425|7410|7426.3|7411.3|7426.3|7411.3|7425|7410|19
1603886400000|2020-10-28 12:00:00|7426.4|7411.4|7426.6|7411.6|7426.8|7411.8|7426.3|7411.3|11
1603886700000|2020-10-28 12:05:00|7426.4|7411.4|7428.7|7413.7|7428.8|7413.8|7426.2|7411.2|26
1603887000000|2020-10-28 12:10:00|7428.5|7413.5|7429.5|7414.5|7429.6|7414.6|7428.1|7413.1|32
1603887300000|2020-10-28 12:15:00|7429.6|7414.6|7431|7416|7432.1|7417.1|7429.6|7414.6|31
1603887600000|2020-10-28 12:20:00|7431.1|7416.1|7432.3|7417.3|7432.4|7417.4|7430.3|7415.3|48
1603887900000|2020-10-28 12:25:00|7432.4|7417.4|7434.3|7419.3|7434.4|7419.4|7432.3|7417.3|61
1603888200000|2020-10-28 12:30:00|7434.2|7419.2|7436.5|7421.5|7440.8|7421.6|7434.2|7414.8|100
1603888500000|2020-10-28 12:35:00|7436.6|7421.6|7440.3|7425.3|7446|7425.6|7436.5|7420.8|50
1603888800000|2020-10-28 12:40:00|7440.5|7425.5|7437.9|7422.9|7440.6|7425.6|7437.1|7422.1|50
1603889100000|2020-10-28 12:45:00|7443.7|7418.7|7438.6|7423.6|7443.8|7425.2|7438|7418.6|20
1603889400000|2020-10-28 12:50:00|7438.4|7423.4|7439.5|7414.5|7439.5|7424.2|7433.8|7414.1|40
1603889700000|2020-10-28 12:55:00|7439.7|7414.7|7438.7|7413.7|7439.7|7419.9|7433|7413.7|17
1603890000000|2020-10-28 13:00:00|7438.6|7413.6|7434|7419|7439.7|7419.4|7432.9|7413.6|30
1603890300000|2020-10-28 13:05:00|7434.1|7419.1|7430.8|7415.8|7434.5|7419.5|7430.1|7415.1|23
1603890600000|2020-10-28 13:10:00|7431.2|7416.2|7432.1|7417.1|7432.6|7417.6|7431.2|7416.2|15
1603890900000|2020-10-28 13:15:00|7432.3|7417.3|7435.8|7420.8|7439.1|7420.8|7432|7413.8|19
1603891200000|2020-10-28 13:20:00|7435.2|7420.2|7439.8|7414.8|7441.1|7421.3|7435.1|7414.8|18
1603891500000|2020-10-28 13:25:00|7434.7|7419.7|7438.8|7413.8|7439.1|7420|7434.7|7413.4|52
1603891800000|2020-10-28 13:30:00|7438.9|7413.9|7436.8|7411.8|7439.6|7417.8|7432.8|7411.5|18
1603892100000|2020-10-28 13:35:00|7436.3|7411.3|7436.8|7411.8|7436.8|7411.8|7436.3|7411.3|2
1603892400000|2020-10-28 13:40:00|7436.9|7411.9|7436.6|7411.6|7437.1|7412.1|7435.9|7410.9|7
1603892700000|2020-10-28 13:45:00|7437.1|7412.1|7436.6|7411.6|7437.1|7412.1|7435.8|7410.8|10
1603893000000|2020-10-28 13:50:00|7436.8|7411.8|7435.2|7420.2|7439.9|7420.2|7432.8|7411.8|22
1603893300000|2020-10-28 13:55:00|7440.2|7415.2|7437.2|7422.2|7440.8|7422.2|7435|7414.5|20
1603893600000|2020-10-28 14:00:00|7437.3|7422.3|7440.5|7415.5|7442.5|7422.3|7435.5|7414|55
1603893900000|2020-10-28 14:05:00|7441|7416|7443|7418|7443|7422.5|7436.5|7415.3|24
1603894200000|2020-10-28 14:10:00|7443.1|7418.1|7439.2|7424.2|7443.3|7424.3|7437.5|7417.2|30
1603894500000|2020-10-28 14:15:00|7439.3|7424.3|7442.5|7417.5|7445.8|7426.6|7439.3|7417.3|41
1603894800000|2020-10-28 14:20:00|7442.3|7417.3|7444.3|7419.3|7445.6|7424.5|7438.7|7417.1|38
1603895100000|2020-10-28 14:25:00|7444.4|7419.4|7443.6|7418.6|7446.1|7426.3|7440|7418.6|25
1603895400000|2020-10-28 14:30:00|7443.8|7418.8|7442.5|7417.5|7444.6|7419.6|7441.9|7416.9|70
1603895700000|2020-10-28 14:35:00|7442.6|7417.6|7441.6|7416.6|7442.8|7417.8|7441.4|7416.4|57
1603896000000|2020-10-28 14:40:00|7441.5|7416.5|7438.5|7423.5|7442.3|7423.7|7437.3|7416.3|18
1603896300000|2020-10-28 14:45:00|7439.6|7424.6|7451.6|7426.6|7451.6|7430.5|7439.6|7422.2|29
1603896600000|2020-10-28 14:50:00|7451.3|7426.3|7454.6|7429.6|7455.3|7434.7|7446.4|7425.8|116
1603896900000|2020-10-28 14:55:00|7454.8|7429.8|7450.3|7435.3|7455.3|7435.3|7448.3|7428.5|25
1603897200000|2020-10-28 15:00:00|7450.4|7435.4|7449.1|7434.1|7453.8|7435.4|7447.7|7426.8|30
1603897500000|2020-10-28 15:05:00|7449|7434|7445.5|7430.5|7452.8|7434|7445.3|7425|32
1603897800000|2020-10-28 15:10:00|7445.6|7430.6|7449.3|7424.3|7449.3|7431.1|7442.9|7422.2|25
1603898100000|2020-10-28 15:15:00|7449.2|7424.2|7450.6|7425.6|7451.1|7429.4|7444.3|7423.4|16
1603898400000|2020-10-28 15:20:00|7450.8|7425.8|7445.8|7430.8|7450.8|7431.6|7445.6|7425.8|19
1603898700000|2020-10-28 15:25:00|7446.3|7431.3|7450.6|7435.6|7457.1|7436.4|7446.3|7427.1|34
1603899000000|2020-10-28 15:30:00|7450.3|7435.3|7457.2|7442.2|7460.1|7442.2|7450.1|7433.8|46
1603899300000|2020-10-28 15:35:00|7456.6|7441.6|7458.9|7433.9|7459.7|7441.6|7453.9|7433.5|48
1603899600000|2020-10-28 15:40:00|7459.1|7434.1|7451.8|7436.8|7459.1|7439.4|7451.8|7432.1|66
1603899900000|2020-10-28 15:45:00|7451.7|7436.7|7454.1|7429.1|7457|7437.5|7451.2|7428.7|53
1603900200000|2020-10-28 15:50:00|7453.8|7428.8|7453.4|7428.4|7453.9|7428.9|7452.6|7427.6|17
1603900500000|2020-10-28 15:55:00|7453.3|7428.3|7454.1|7429.1|7454.5|7435|7448.3|7425.6|48
1603900800000|2020-10-28 16:00:00|7454.2|7429.2|7455.7|7430.7|7456.3|7431.3|7454.1|7429.1|118
1603901100000|2020-10-28 16:05:00|7455.8|7430.8|7452.6|7427.6|7455.9|7434.4|7449.4|7427|35
1603901400000|2020-10-28 16:10:00|7452.7|7427.7|7450.6|7425.6|7452.7|7427.7|7450.5|7425.5|114
1603901700000|2020-10-28 16:15:00|7450.5|7425.5|7450.6|7425.6|7450.6|7430.1|7444.3|7423.1|29
1603902000000|2020-10-28 16:20:00|7450.3|7425.3|7453.9|7428.9|7454.4|7429.4|7450.3|7425.3|44
1603902300000|2020-10-28 16:25:00|7453.8|7428.8|7454.1|7429.1|7454.9|7433.8|7448.3|7428.8|13
1603902600000|2020-10-28 16:30:00|7454|7429|7454.3|7429.3|7454.5|7429.5|7454|7429|30
1603902900000|2020-10-28 16:35:00|7454.4|7429.4|7457.3|7432.3|7457.6|7432.6|7454.4|7429.4|13
1603903200000|2020-10-28 16:40:00|7457.8|7432.8|7457.4|7432.4|7457.8|7432.8|7457.3|7432.3|5
1603903500000|2020-10-28 16:45:00|7450.8|7435.8|7455.3|7430.3|7456.4|7435.8|7450.3|7430|15
1603903800000|2020-10-28 16:50:00|7455.5|7430.5|7455.4|7430.4|7456.4|7431.4|7455.3|7430.3|13
1603904100000|2020-10-28 16:55:00|7455.5|7430.5|7454.2|7429.2|7456.3|7435.6|7448.9|7429.2|13
1603904400000|2020-10-28 17:00:00|7454.6|7429.6|7454.6|7429.6|7454.9|7429.9|7454.6|7429.6|3
1603904700000|2020-10-28 17:05:00|7454.4|7429.4|7449.6|7434.6|7454.9|7435.6|7449.4|7429.3|12
1603905000000|2020-10-28 17:10:00|7449.9|7434.9|7456.4|7431.4|7456.9|7436.7|7449.9|7431|12
1603905300000|2020-10-28 17:15:00|7456.3|7431.3|7456.9|7431.9|7457.2|7436.7|7451.7|7431.3|9
1603905900000|2020-10-28 17:25:00|7457.4|7432.4|7450.6|7435.6|7457.4|7438|7450.6|7432.3|12
1603906200000|2020-10-28 17:30:00|7450.3|7435.3|7449.6|7434.6|7450.3|7435.3|7449.6|7434.6|3
1603907100000|2020-10-28 17:45:00|7449.5|7434.5|7450.3|7435.3|7450.3|7435.3|7449.3|7434.3|5
1603907400000|2020-10-28 17:50:00|7451.1|7436.1|7455.1|7430.1|7456.1|7436.1|7451.1|7430.1|5
1603907700000|2020-10-28 17:55:00|7455.8|7430.8|7455.6|7430.6|7456.1|7431.1|7455.6|7430.6|3
1603908000000|2020-10-28 18:00:00|7455.3|7430.3|7455.3|7430.3|7455.3|7430.3|7455.3|7430.3|1
1603908300000|2020-10-28 18:05:00|7455.4|7430.4|7455.9|7430.9|7455.9|7430.9|7455.4|7430.4|9
1603908600000|2020-10-28 18:10:00|7456.1|7431.1|7457.1|7432.1|7457.4|7432.4|7456.1|7431.1|8
1603908900000|2020-10-28 18:15:00|7457.2|7432.2|7457.6|7432.6|7457.6|7432.6|7457.2|7432.2|4
1603909500000|2020-10-28 18:25:00|7455.4|7430.4|7450.8|7435.8|7457.6|7437.6|7450.3|7430|32
1603910700000|2020-10-28 18:45:00|7450.7|7435.7|7450.5|7435.5|7450.7|7435.7|7450.5|7435.5|5
1603911000000|2020-10-28 18:50:00|7450.6|7435.6|7450.8|7435.8|7450.8|7435.8|7450|7435|10
1603911300000|2020-10-28 18:55:00|7450.6|7435.6|7450.3|7435.3|7450.6|7435.6|7450.3|7435.3|2
1603911600000|2020-10-28 19:00:00|7450.1|7435.1|7456.1|7431.1|7457.6|7436.7|7450.1|7429.8|9
1603911900000|2020-10-28 19:05:00|7455.8|7430.8|7455.1|7430.1|7455.8|7430.8|7455.1|7430.1|3
1603912200000|2020-10-28 19:10:00|7455.6|7430.6|7455.6|7430.6|7455.6|7430.6|7455.6|7430.6|1
1603912500000|2020-10-28 19:15:00|7455.8|7430.8|7455.8|7430.8|7455.8|7430.8|7455.8|7430.8|1
1603912800000|2020-10-28 19:20:00|7455.6|7430.6|7455.3|7430.3|7455.6|7430.6|7455.3|7430.3|2
1603913100000|2020-10-28 19:25:00|7454.9|7429.9|7449.4|7434.4|7454.9|7434.4|7449.3|7428|16
1603913400000|2020-10-28 19:30:00|7449.5|7434.5|7449.1|7434.1|7454.4|7434.5|7449.1|7428|9
1603913700000|2020-10-28 19:35:00|7454.2|7429.2|7450.1|7435.1|7454.4|7435.1|7449.8|7429.2|8
1603914000000|2020-10-28 19:40:00|7456.1|7431.1|7454.9|7429.9|7456.3|7431.3|7454.8|7429.8|7
1603914300000|2020-10-28 19:45:00|7455.1|7430.1|7456.6|7431.6|7457.1|7437.1|7452.1|7430.1|10
1603914600000|2020-10-28 19:50:00|7456.1|7431.1|7455.8|7430.8|7456.1|7431.1|7455.8|7430.8|2
1603914900000|2020-10-28 19:55:00|7456.1|7431.1|7456.1|7431.1|7456.1|7431.1|7456.1|7431.1|1
1603938600000|2020-10-29 02:30:00|7445.8|7420.8|7445.8|7420.8|7445.8|7420.8|7445.8|7420.8|1
1603938900000|2020-10-29 02:35:00|7445.9|7420.9|7445.9|7420.9|7445.9|7420.9|7445.9|7420.9|1
1603939500000|2020-10-29 02:45:00|7445.6|7420.6|7445.2|7420.2|7445.8|7420.8|7445.2|7420.2|13
1603939800000|2020-10-29 02:50:00|7445.4|7420.4|7447|7422|7447.1|7422.1|7445.4|7420.4|12
1603940100000|2020-10-29 02:55:00|7447.1|7422.1|7442.2|7427.2|7447.2|7427.2|7442.2|7421.7|5
1603940400000|2020-10-29 03:00:00|7449.5|7424.5|7449.5|7424.5|7449.5|7424.5|7449.5|7424.5|1
1603940700000|2020-10-29 03:05:00|7449.4|7424.4|7448.6|7423.6|7449.6|7424.6|7448.5|7423.5|11
1603941000000|2020-10-29 03:10:00|7448.5|7423.5|7447.1|7422.1|7448.6|7423.6|7446.7|7421.7|17
1603941300000|2020-10-29 03:15:00|7440.7|7425.7|7445.8|7420.8|7447|7426|7440.5|7420.8|10
1603941600000|2020-10-29 03:20:00|7445.7|7420.7|7440.7|7415.7|7445.7|7420.7|7440.7|7415.7|17
1603941900000|2020-10-29 03:25:00|7440.6|7415.6|7441.2|7416.2|7441.3|7416.3|7439.5|7414.5|15
1603942200000|2020-10-29 03:30:00|7441.5|7416.5|7434|7419|7441.8|7421.1|7434|7415.9|168
1603942500000|2020-10-29 03:35:00|7434.1|7419.1|7437|7422|7437.6|7422.6|7434.1|7419.1|53
1603942800000|2020-10-29 03:40:00|7436.9|7421.9|7439.2|7424.2|7440.5|7425.5|7436.9|7421.9|71
1603943100000|2020-10-29 03:45:00|7439.3|7424.3|7438.2|7423.2|7441.8|7426.8|7437.9|7422.9|93
1603943400000|2020-10-29 03:50:00|7438.4|7423.4|7438|7423|7438.5|7423.5|7436.8|7421.8|41
1603943700000|2020-10-29 03:55:00|7438.1|7423.1|7438.1|7423.1|7438.4|7423.4|7436.7|7421.7|54
1603944000000|2020-10-29 04:00:00|7438|7423|7437|7422|7438.1|7423.1|7436.5|7421.5|50
1603944300000|2020-10-29 04:05:00|7436.9|7421.9|7435.5|7420.5|7437.7|7422.7|7434.6|7419.6|121
1603944600000|2020-10-29 04:10:00|7435.6|7420.6|7438|7423|7438.8|7423.8|7435.6|7420.6|67
1603944900000|2020-10-29 04:15:00|7437.9|7422.9|7434|7419|7437.9|7422.9|7433.8|7418.8|52
1603945200000|2020-10-29 04:20:00|7434.1|7419.1|7431.1|7416.1|7434.7|7419.7|7431.1|7416.1|72
1603945500000|2020-10-29 04:25:00|7431.2|7416.2|7434.1|7419.1|7434.1|7419.1|7431.2|7416.2|67
1603945800000|2020-10-29 04:30:00|7434.2|7419.2|7434.3|7419.3|7434.7|7419.7|7432.1|7417.1|129
1603946100000|2020-10-29 04:35:00|7434.1|7419.1|7435|7420|7437.5|7422.5|7433.7|7418.7|169
1603946400000|2020-10-29 04:40:00|7435.1|7420.1|7431.7|7416.7|7435.8|7420.8|7431.4|7416.4|147
1603946700000|2020-10-29 04:45:00|7431.6|7416.6|7432.9|7417.9|7433.9|7418.9|7430.1|7415.1|113
1603947000000|2020-10-29 04:50:00|7432.8|7417.8|7429|7414|7433.1|7418.1|7429|7414|67
1603947300000|2020-10-29 04:55:00|7428.4|7413.4|7430.3|7415.3|7430.8|7415.8|7427.7|7412.7|54
1603947600000|2020-10-29 05:00:00|7430.2|7415.2|7430.3|7415.3|7431.7|7416.7|7428.3|7413.3|106
1603947900000|2020-10-29 05:05:00|7430.2|7415.2|7432.9|7417.9|7432.9|7417.9|7429.9|7414.9|53
1603948200000|2020-10-29 05:10:00|7432.8|7417.8|7430.9|7415.9|7433.5|7418.5|7430.7|7415.7|62
1603948500000|2020-10-29 05:15:00|7430.6|7415.6|7431.4|7416.4|7431.9|7416.9|7430.3|7415.3|25
1603948800000|2020-10-29 05:20:00|7431.5|7416.5|7432.4|7417.4|7432.4|7417.4|7431.4|7416.4|38
1603949100000|2020-10-29 05:25:00|7432.5|7417.5|7433.4|7418.4|7435.8|7420.8|7432.1|7417.1|92
1603949400000|2020-10-29 05:30:00|7433.5|7418.5|7433.6|7418.6|7435.5|7420.5|7433.3|7418.3|55
1603949700000|2020-10-29 05:35:00|7433.7|7418.7|7435.3|7420.3|7435.6|7420.6|7433.7|7418.7|28
1603950000000|2020-10-29 05:40:00|7435|7420|7434.7|7419.7|7435.7|7420.7|7434.4|7419.4|39
1603950300000|2020-10-29 05:45:00|7434.4|7419.4|7432.1|7417.1|7434.6|7419.6|7431.8|7416.8|42
1603950600000|2020-10-29 05:50:00|7432.2|7417.2|7427.8|7412.8|7432.4|7417.4|7426.5|7411.5|120
1603950900000|2020-10-29 05:55:00|7428.1|7413.1|7430.2|7415.2|7430.2|7415.2|7427.7|7412.7|77
1603951200000|2020-10-29 06:00:00|7430.3|7415.3|7427.4|7412.4|7430.7|7415.7|7427.4|7412.4|65
1603951500000|2020-10-29 06:05:00|7427.5|7412.5|7426.5|7411.5|7427.5|7412.5|7425.3|7410.3|91
1603951800000|2020-10-29 06:10:00|7426.4|7411.4|7423.3|7408.3|7427.1|7412.1|7423.3|7408.3|82
1603952100000|2020-10-29 06:15:00|7423.4|7408.4|7423.4|7408.4|7424.7|7409.7|7423.1|7408.1|45
1603952400000|2020-10-29 06:20:00|7423.5|7408.5|7424.8|7409.8|7425.3|7410.3|7422.5|7407.5|60
1603952700000|2020-10-29 06:25:00|7424.7|7409.7|7425.8|7410.8|7426.9|7411.9|7423.6|7408.6|64
1603953000000|2020-10-29 06:30:00|7425.7|7410.7|7427.7|7412.7|7427.7|7412.7|7425.6|7410.6|26
1603953300000|2020-10-29 06:35:00|7427.6|7412.6|7431|7416|7431.3|7416.3|7427.1|7412.1|91
1603953600000|2020-10-29 06:40:00|7431.1|7416.1|7433.3|7418.3|7433.7|7418.7|7431|7416|58
1603953900000|2020-10-29 06:45:00|7433.4|7418.4|7434.2|7419.2|7435.5|7420.5|7433.4|7418.4|55
1603954200000|2020-10-29 06:50:00|7433.8|7418.8|7433.5|7418.5|7434.1|7419.1|7433.1|7418.1|64
1603954500000|2020-10-29 06:55:00|7433.6|7418.6|7433.9|7418.9|7434.9|7419.9|7433.5|7418.5|47
1603954800000|2020-10-29 07:00:00|7433.7|7418.7|7433|7418|7435.5|7420.5|7433|7418|91
1603955100000|2020-10-29 07:05:00|7433.1|7418.1|7434.2|7419.2|7435.1|7420.1|7433|7418|61
1603955400000|2020-10-29 07:10:00|7434.1|7419.1|7431.8|7416.8|7434.1|7419.1|7431.8|7416.8|49
1603955700000|2020-10-29 07:15:00|7432|7417|7432|7417|7432.6|7417.6|7431.1|7416.1|80
1603956000000|2020-10-29 07:20:00|7431.8|7416.8|7432.4|7417.4|7432.7|7417.7|7431.8|7416.8|38
1603956300000|2020-10-29 07:25:00|7432.5|7417.5|7433.8|7418.8|7434.3|7419.3|7432.3|7417.3|94
1603956600000|2020-10-29 07:30:00|7433.7|7418.7|7432.8|7417.8|7433.8|7418.8|7430.3|7415.3|108
1603956900000|2020-10-29 07:35:00|7432.9|7417.9|7434.3|7419.3|7436|7421|7432.9|7417.9|104
1603957200000|2020-10-29 07:40:00|7434.2|7419.2|7433.8|7418.8|7434.4|7419.4|7432.9|7417.9|54
1603957500000|2020-10-29 07:45:00|7433.6|7418.6|7432.6|7417.6|7434.2|7419.2|7432.5|7417.5|72
1603957800000|2020-10-29 07:50:00|7432.4|7417.4|7433.1|7418.1|7434|7419|7431.9|7416.9|54
1603958100000|2020-10-29 07:55:00|7433|7418|7433.8|7418.8|7434.2|7419.2|7432.4|7417.4|95
1603958400000|2020-10-29 08:00:00|7434|7419|7433.7|7418.7|7435.8|7420.8|7433.3|7418.3|86
1603958700000|2020-10-29 08:05:00|7434.1|7419.1|7437.9|7422.9|7438.5|7423.5|7434|7419|98
1603959000000|2020-10-29 08:10:00|7438|7423|7443.9|7428.9|7444.6|7429.6|7438|7423|154
1603959300000|2020-10-29 08:15:00|7443.6|7428.6|7444.6|7429.6|7447.7|7432.7|7443.6|7428.6|141
1603959600000|2020-10-29 08:20:00|7444.8|7429.8|7441.3|7426.3|7444.8|7429.8|7440.5|7425.5|125
1603959900000|2020-10-29 08:25:00|7441.4|7426.4|7440.6|7425.6|7442.6|7427.6|7438.9|7423.9|76
1603960200000|2020-10-29 08:30:00|7440.7|7425.7|7441.7|7426.7|7441.7|7426.7|7440.3|7425.3|36
1603960500000|2020-10-29 08:35:00|7441.9|7426.9|7446.3|7431.3|7446.9|7431.9|7441.7|7426.7|96
1603960800000|2020-10-29 08:40:00|7446.7|7431.7|7449.3|7434.3|7450.2|7435.2|7446.1|7431.1|89
1603961100000|2020-10-29 08:45:00|7449.4|7434.4|7450.3|7435.3|7450.5|7435.5|7448.3|7433.3|76
1603961400000|2020-10-29 08:50:00|7450.1|7435.1|7450.6|7435.6|7451.2|7436.2|7449.8|7434.8|58
1603961700000|2020-10-29 08:55:00|7450.7|7435.7|7451.9|7436.9|7452.1|7437.1|7450.2|7435.2|50
1603962000000|2020-10-29 09:00:00|7451.8|7436.8|7457.3|7442.3|7458.6|7443.6|7451.5|7436.5|111
1603962300000|2020-10-29 09:05:00|7457.5|7442.5|7454.4|7439.4|7458.7|7443.7|7453.4|7438.4|119
1603962600000|2020-10-29 09:10:00|7454.6|7439.6|7459.7|7444.7|7459.7|7444.7|7454.6|7439.6|104
1603962900000|2020-10-29 09:15:00|7459.9|7444.9|7462.3|7447.3|7462.5|7447.5|7458.3|7443.3|115
1603963200000|2020-10-29 09:20:00|7461.9|7446.9|7463.4|7448.4|7463.6|7448.6|7460.1|7445.1|115
1603963500000|2020-10-29 09:25:00|7463.6|7448.6|7465.2|7450.2|7468|7453|7463.6|7448.6|156
1603963800000|2020-10-29 09:30:00|7465.3|7450.3|7465.7|7450.7|7467.5|7452.5|7464|7449|97
1603964100000|2020-10-29 09:35:00|7465.6|7450.6|7465.3|7450.3|7466.4|7451.4|7463|7448|97
1603964400000|2020-10-29 09:40:00|7465.9|7450.9|7464.9|7449.9|7466.7|7451.7|7464.5|7449.5|35
1603964700000|2020-10-29 09:45:00|7464.7|7449.7|7463.4|7448.4|7464.9|7449.9|7461.8|7446.8|53
1603965000000|2020-10-29 09:50:00|7463.5|7448.5|7463.4|7448.4|7463.8|7448.8|7462.7|7447.7|35
1603965300000|2020-10-29 09:55:00|7463.9|7448.9|7463.9|7448.9|7465.9|7450.9|7463.4|7448.4|53
1603965600000|2020-10-29 10:00:00|7464.1|7449.1|7463.1|7448.1|7464.3|7449.3|7463.1|7448.1|35
1603965900000|2020-10-29 10:05:00|7463.3|7448.3|7463.7|7448.7|7463.8|7448.8|7460.9|7445.9|62
1603966200000|2020-10-29 10:10:00|7463.6|7448.6|7465.6|7450.6|7465.7|7450.7|7463.3|7448.3|44
1603966500000|2020-10-29 10:15:00|7465.4|7450.4|7465.4|7450.4|7466|7451|7464.3|7449.3|62
1603966800000|2020-10-29 10:20:00|7465.3|7450.3|7466.5|7451.5|7466.7|7451.7|7464.9|7449.9|36
1603967100000|2020-10-29 10:25:00|7466.8|7451.8|7467.4|7452.4|7467.6|7452.6|7466.8|7451.8|22
1603967400000|2020-10-29 10:30:00|7467.3|7452.3|7467.4|7452.4|7467.9|7452.9|7467|7452|21
1603967700000|2020-10-29 10:35:00|7467.5|7452.5|7473.4|7458.4|7474.2|7459.2|7467.4|7452.4|88
1603968000000|2020-10-29 10:40:00|7473.1|7458.1|7471.2|7456.2|7473.1|7458.1|7470.2|7455.2|36
1603968300000|2020-10-29 10:45:00|7471.1|7456.1|7474.1|7459.1|7474.7|7459.7|7471.1|7456.1|51
1603968600000|2020-10-29 10:50:00|7474.5|7459.5|7475.7|7460.7|7476.2|7461.2|7474|7459|37
1603968900000|2020-10-29 10:55:00|7475.8|7460.8|7475|7460|7476.2|7461.2|7475|7460|57
1603969200000|2020-10-29 11:00:00|7475.7|7460.7|7475.8|7460.8|7476.7|7461.7|7475|7460|74
1603969500000|2020-10-29 11:05:00|7475.2|7460.2|7478.8|7463.8|7478.8|7463.8|7475.2|7460.2|20
1603969800000|2020-10-29 11:10:00|7479|7464|7477.5|7462.5|7480.2|7465.2|7477.2|7462.2|91
1603970100000|2020-10-29 11:15:00|7477.6|7462.6|7476.9|7461.9|7479.1|7464.1|7476.8|7461.8|53
1603970400000|2020-10-29 11:20:00|7476.6|7461.6|7476.2|7461.2|7476.9|7461.9|7475.2|7460.2|55
1603970700000|2020-10-29 11:25:00|7476.4|7461.4|7476.3|7461.3|7477.5|7462.5|7475.4|7460.4|89
1603971000000|2020-10-29 11:30:00|7476.2|7461.2|7481.9|7456.9|7481.9|7462.7|7476.1|7456.8|23
1603971300000|2020-10-29 11:35:00|7482.1|7457.1|7483.4|7458.4|7483.7|7458.7|7482.1|7457.1|23
1603971600000|2020-10-29 11:40:00|7483.6|7458.6|7485.1|7460.1|7485.8|7465.6|7480.3|7458.6|25
1603971900000|2020-10-29 11:45:00|7485|7460|7485.2|7460.2|7485.2|7460.2|7484.9|7459.9|4
1603972200000|2020-10-29 11:50:00|7485|7460|7480.6|7465.6|7485.3|7465.6|7479.9|7459.9|26
1603972500000|2020-10-29 11:55:00|7480.7|7465.7|7481.5|7466.5|7486.3|7466.6|7480.7|7461.3|42
1603972800000|2020-10-29 12:00:00|7486.7|7461.7|7486.8|7461.8|7487|7462|7486.5|7461.5|29
1603973100000|2020-10-29 12:05:00|7486.9|7461.9|7481.3|7466.3|7486.9|7467.2|7481.1|7461.4|32
1603973400000|2020-10-29 12:10:00|7481.1|7466.1|7479.1|7464.1|7481.1|7466.1|7479.1|7464.1|33
1603973700000|2020-10-29 12:15:00|7479.2|7464.2|7477.6|7462.6|7479.3|7464.3|7476.4|7461.4|81
1603974000000|2020-10-29 12:20:00|7477.4|7462.4|7481.8|7456.8|7481.9|7462.5|7476.5|7456.4|44
1603974300000|2020-10-29 12:25:00|7481.7|7456.7|7482.5|7457.5|7483.6|7463.6|7476.9|7456.5|54
1603974600000|2020-10-29 12:30:00|7482.2|7457.2|7478.9|7453.9|7482.2|7461.8|7473.9|7453.9|33
1603974900000|2020-10-29 12:35:00|7479.1|7454.1|7479|7454|7479.9|7454.9|7478.9|7453.9|104
1603975200000|2020-10-29 12:40:00|7479.1|7454.1|7478.9|7453.9|7479.3|7454.3|7478.4|7453.4|36
1603975500000|2020-10-29 12:45:00|7479.1|7454.1|7476.5|7451.5|7479.1|7457.2|7472.2|7451.5|10
1603975800000|2020-10-29 12:50:00|7476.4|7451.4|7472.7|7447.7|7477.6|7458.2|7469.5|7447.7|80
1603976100000|2020-10-29 12:55:00|7472.9|7447.9|7476.9|7451.9|7477|7453.6|7468.4|7447.7|68
1603976400000|2020-10-29 13:00:00|7471.9|7456.9|7477.1|7452.1|7477.1|7456.9|7471.9|7451.8|44
1603976700000|2020-10-29 13:05:00|7477|7452|7475.5|7450.5|7477.1|7456|7471|7450.4|47
1603977000000|2020-10-29 13:10:00|7475.6|7450.6|7470.7|7455.7|7475.7|7455.9|7470.6|7449.7|22
1603977300000|2020-10-29 13:15:00|7470.6|7455.6|7469.9|7454.9|7470.6|7455.6|7469.9|7454.9|7
1603977600000|2020-10-29 13:20:00|7470|7455|7472.6|7447.6|7472.8|7455.2|7468|7447|47
1603977900000|2020-10-29 13:25:00|7472.5|7447.5|7475.3|7450.3|7475.6|7454.1|7468.8|7447.4|50
1603978200000|2020-10-29 13:30:00|7475.4|7450.4|7475.3|7450.3|7477.7|7456|7471|7450.3|272
1603978500000|2020-10-29 13:35:00|7475.8|7450.8|7477.9|7452.9|7477.9|7452.9|7475.8|7450.8|266
1603978800000|2020-10-29 13:40:00|7477.8|7452.8|7481.4|7456.4|7482.3|7459.5|7474.2|7452.7|64
1603979100000|2020-10-29 13:45:00|7481.3|7456.3|7483|7458|7483.2|7458.2|7478.9|7453.9|188
1603979400000|2020-10-29 13:50:00|7482.9|7457.9|7479|7454|7483.1|7461.5|7475.9|7453.9|72
1603979700000|2020-10-29 13:55:00|7479.1|7454.1|7478.4|7453.4|7480|7460.7|7472.1|7452.2|119
1603980000000|2020-10-29 14:00:00|7478.2|7453.2|7477.2|7452.2|7479.1|7454.1|7476.3|7451.3|142
1603980300000|2020-10-29 14:05:00|7477.7|7452.7|7476.6|7451.6|7479.8|7459.6|7471.7|7450.8|58
1603980600000|2020-10-29 14:10:00|7476.5|7451.5|7479|7454|7479|7454|7475|7450|97
1603980900000|2020-10-29 14:15:00|7479.1|7454.1|7477.5|7452.5|7480.1|7455.1|7477.5|7452.5|102
1603981200000|2020-10-29 14:20:00|7477.6|7452.6|7475.5|7450.5|7477.9|7452.9|7475.5|7450.5|20
1603981500000|2020-10-29 14:25:00|7475.6|7450.6|7477.4|7452.4|7477.4|7452.4|7475.5|7450.5|13
1603981800000|2020-10-29 14:30:00|7476.9|7451.9|7474.7|7449.7|7476.9|7451.9|7474.7|7449.7|12
1603982100000|2020-10-29 14:35:00|7474.5|7449.5|7474.3|7449.3|7474.6|7454.5|7467.5|7446.9|76
1603982400000|2020-10-29 14:40:00|7474.4|7449.4|7471.3|7446.3|7474.4|7449.4|7470.4|7445.4|97
1603982700000|2020-10-29 14:45:00|7471.1|7446.1|7471.4|7446.4|7471.5|7446.5|7471|7446|24
1603983000000|2020-10-29 14:50:00|7471.1|7446.1|7473.3|7448.3|7473.4|7448.4|7471.1|7446.1|45
1603983300000|2020-10-29 14:55:00|7473.1|7448.1|7471.9|7446.9|7473.4|7452.3|7466.3|7446.4|108
1603983600000|2020-10-29 15:00:00|7472|7447|7475.7|7450.7|7475.7|7450.7|7471.9|7446.9|94
1603983900000|2020-10-29 15:05:00|7475.8|7450.8|7476|7451|7476.1|7451.1|7473.7|7448.7|52
1603984200000|2020-10-29 15:10:00|7474|7449|7474.3|7449.3|7474.8|7454.9|7469.9|7448.5|20
1603984500000|2020-10-29 15:15:00|7473.9|7448.9|7473.6|7448.6|7474.3|7449.3|7473.5|7448.5|12
1603985400000|2020-10-29 15:30:00|7473.9|7448.9|7475.8|7450.8|7476.8|7455.5|7469.9|7448.9|18
1603985700000|2020-10-29 15:35:00|7475.6|7450.6|7474.9|7449.9|7475.6|7455.1|7470.1|7449.6|12
1603986000000|2020-10-29 15:40:00|7475.6|7450.6|7472.3|7457.3|7476|7457.3|7472|7450.6|7
1603986300000|2020-10-29 15:45:00|7472.5|7457.5|7472.6|7457.6|7472.6|7457.6|7472.4|7457.4|20
1603986600000|2020-10-29 15:50:00|7472.5|7457.5|7479.8|7454.8|7479.9|7457.7|7472.5|7453.4|26
1603986900000|2020-10-29 15:55:00|7479.3|7454.3|7478.6|7453.6|7479.6|7459.3|7473.9|7453.6|11
1603987200000|2020-10-29 16:00:00|7478.3|7453.3|7479|7454|7479.1|7458.4|7472.7|7452.5|15
1603987500000|2020-10-29 16:05:00|7479.1|7454.1|7478.1|7453.1|7479.4|7458.3|7472.9|7452.8|17
1603987800000|2020-10-29 16:10:00|7478.5|7453.5|7477.2|7452.2|7480|7455|7477.2|7452.2|73
1603988100000|2020-10-29 16:15:00|7477.3|7452.3|7477|7452|7478.8|7456.2|7471.2|7450.8|68
1603988400000|2020-10-29 16:20:00|7477.2|7452.2|7476.1|7451.1|7477.2|7454.7|7469.7|7449.7|15
1603988700000|2020-10-29 16:25:00|7476|7451|7475.4|7450.4|7476.2|7451.2|7475.1|7450.1|21
1603989000000|2020-10-29 16:30:00|7475.5|7450.5|7475.4|7450.4|7475.5|7450.5|7475.3|7450.3|4
1603989300000|2020-10-29 16:35:00|7475.3|7450.3|7475.1|7450.1|7475.6|7450.6|7474.3|7449.3|31
1603989900000|2020-10-29 16:45:00|7475.2|7450.2|7475.1|7450.1|7475.2|7450.2|7475.1|7450.1|2
1603990500000|2020-10-29 16:55:00|7475.2|7450.2|7476.3|7451.3|7476.6|7451.6|7475.1|7450.1|61
1603990800000|2020-10-29 17:00:00|7476.4|7451.4|7476.1|7451.1|7476.4|7451.4|7475.8|7450.8|8
1603991100000|2020-10-29 17:05:00|7476.2|7451.2|7476.1|7451.1|7476.3|7451.3|7475.7|7450.7|8
1603991400000|2020-10-29 17:10:00|7476|7451|7475.1|7450.1|7476.1|7451.1|7475|7450|8
1603991700000|2020-10-29 17:15:00|7475.5|7450.5|7474.8|7449.8|7475.6|7450.6|7474.8|7449.8|4
1603992000000|2020-10-29 17:20:00|7474.9|7449.9|7474.8|7449.8|7474.9|7449.9|7474.8|7449.8|2
1603992300000|2020-10-29 17:25:00|7474|7449|7474|7449|7474|7449|7474|7449|1
1603992600000|2020-10-29 17:30:00|7474.2|7449.2|7474.3|7449.3|7475.1|7450.1|7474.2|7449.2|6
1603992900000|2020-10-29 17:35:00|7474.8|7449.8|7476.6|7451.6|7476.6|7455.7|7470.6|7449.6|5
1603993200000|2020-10-29 17:40:00|7476.4|7451.4|7475.8|7450.8|7476.4|7451.4|7475.7|7450.7|9
1603993800000|2020-10-29 17:50:00|7475.2|7450.2|7475.1|7450.1|7475.2|7450.2|7474.9|7449.9|21
1603994100000|2020-10-29 17:55:00|7475|7450|7474|7449|7475.1|7450.1|7474|7449|7
1603994400000|2020-10-29 18:00:00|7470|7455|7468.8|7453.8|7470|7455|7468.6|7453.6|6
1603994700000|2020-10-29 18:05:00|7473.1|7448.1|7469.3|7444.3|7473.4|7448.4|7469.1|7444.1|46
1603995000000|2020-10-29 18:10:00|7469.2|7444.2|7469.1|7444.1|7469.2|7444.2|7469|7444|4
1603995300000|2020-10-29 18:15:00|7469.5|7444.5|7469.1|7444.1|7469.8|7444.8|7469.1|7444.1|7
1603995600000|2020-10-29 18:20:00|7469|7444|7467.1|7442.1|7469.1|7444.1|7466.9|7441.9|26
1603995900000|2020-10-29 18:25:00|7466.8|7441.8|7466.5|7441.5|7467|7442|7466.1|7441.1|26
1603996200000|2020-10-29 18:30:00|7466.4|7441.4|7466.2|7441.2|7466.9|7441.9|7466.2|7441.2|35
1603996500000|2020-10-29 18:35:00|7466.3|7441.3|7468.2|7443.2|7468.2|7445|7458.1|7438.6|36
1603996800000|2020-10-29 18:40:00|7468.5|7443.5|7468.4|7443.4|7469.8|7444.8|7468.3|7443.3|34
1603997100000|2020-10-29 18:45:00|7468.3|7443.3|7468.7|7443.7|7469.7|7444.7|7467.8|7442.8|31
1603997400000|2020-10-29 18:50:00|7468.9|7443.9|7469.9|7444.9|7469.9|7444.9|7468.7|7443.7|24
1603997700000|2020-10-29 18:55:00|7469.7|7444.7|7469.7|7444.7|7469.9|7444.9|7469.5|7444.5|27
1603998000000|2020-10-29 19:00:00|7470|7445|7469.8|7444.8|7470|7445|7469.4|7444.4|37
1603998300000|2020-10-29 19:05:00|7469.4|7444.4|7469.9|7444.9|7469.9|7444.9|7469.2|7444.2|19
1603998600000|2020-10-29 19:10:00|7470|7445|7469.8|7444.8|7470|7445|7469.6|7444.6|6
1603998900000|2020-10-29 19:15:00|7469.9|7444.9|7470|7445|7470.1|7445.1|7469.9|7444.9|8
1603999200000|2020-10-29 19:20:00|7469.6|7444.6|7469.6|7444.6|7470|7445|7469.5|7444.5|9
1603999500000|2020-10-29 19:25:00|7470|7445|7470|7445|7470|7445|7469.6|7444.6|5
1603999800000|2020-10-29 19:30:00|7470.1|7445.1|7469.9|7444.9|7470.2|7445.2|7469.8|7444.8|10
1604000400000|2020-10-29 19:40:00|7470|7445|7470.4|7445.4|7470.5|7445.5|7469.4|7444.4|10
1604000700000|2020-10-29 19:45:00|7470.3|7445.3|7468.4|7443.4|7470.4|7445.4|7467.6|7442.6|13
1604001000000|2020-10-29 19:50:00|7468.6|7443.6|7469.1|7444.1|7469.1|7444.1|7468.4|7443.4|6
1604001300000|2020-10-29 19:55:00|7469.7|7444.7|7470.8|7445.8|7471.2|7446.2|7469.6|7444.6|5
1604025000000|2020-10-30 02:30:00|7465.7|7440.7|7465.7|7440.7|7465.8|7440.8|7465.7|7440.7|3
1604026500000|2020-10-30 02:55:00|7467.4|7442.4|7467.5|7442.5|7467.6|7442.6|7467.4|7442.4|6
1604026800000|2020-10-30 03:00:00|7467.4|7442.4|7466.8|7441.8|7468.1|7443.1|7466.8|7441.8|17
1604027100000|2020-10-30 03:05:00|7466.9|7441.9|7466.8|7441.8|7466.9|7441.9|7466.8|7441.8|6
1604027400000|2020-10-30 03:10:00|7466.2|7441.2|7466.8|7441.8|7466.8|7441.8|7466.2|7441.2|4
1604027700000|2020-10-30 03:15:00|7466.9|7441.9|7461.6|7436.6|7466.9|7441.9|7461.1|7436.1|18
1604028000000|2020-10-30 03:20:00|7461.5|7436.5|7461.9|7436.9|7462|7437|7461.5|7436.5|6
1604028300000|2020-10-30 03:25:00|7461.4|7436.4|7461.9|7436.9|7462.8|7437.8|7461.4|7436.4|16
1604028600000|2020-10-30 03:30:00|7461.8|7436.8|7461.3|7436.3|7461.8|7436.8|7461|7436|6
1604028900000|2020-10-30 03:35:00|7461.2|7436.2|7461|7436|7461.5|7436.5|7460.9|7435.9|20
1604029200000|2020-10-30 03:40:00|7460.9|7435.9|7460.1|7435.1|7461|7436|7459.9|7434.9|31
1604029500000|2020-10-30 03:45:00|7460.2|7435.2|7455.1|7440.1|7460.9|7441.6|7455|7435.2|18
1604029800000|2020-10-30 03:50:00|7455|7440|7458.2|7433.2|7458.3|7440.1|7454|7432.9|29
1604030100000|2020-10-30 03:55:00|7458.4|7433.4|7458.1|7433.1|7458.4|7433.4|7457.6|7432.6|16
1604030400000|2020-10-30 04:00:00|7458|7433|7458|7433|7458.2|7433.2|7458|7433|7
1604030700000|2020-10-30 04:05:00|7458.1|7433.1|7458.1|7433.1|7458.2|7433.2|7458|7433|5
1604031000000|2020-10-30 04:10:00|7458.2|7433.2|7454.1|7429.1|7458.3|7433.3|7452.9|7427.9|31
1604031300000|2020-10-30 04:15:00|7454.2|7429.2|7456.2|7431.2|7459.5|7436.3|7451.3|7429.2|33
1604031600000|2020-10-30 04:20:00|7456.1|7431.1|7457.6|7432.6|7457.9|7437.6|7451|7430.5|32
1604031900000|2020-10-30 04:25:00|7457.5|7432.5|7458.4|7433.4|7458.9|7433.9|7457|7432|30
1604032200000|2020-10-30 04:30:00|7458.3|7433.3|7460.2|7435.2|7460.6|7435.6|7457|7432|49
1604032500000|2020-10-30 04:35:00|7460.3|7435.3|7461.9|7436.9|7462.1|7437.1|7460.1|7435.1|29
1604032800000|2020-10-30 04:40:00|7461.5|7436.5|7463.6|7438.6|7463.9|7442.5|7457.5|7436.3|17
1604033100000|2020-10-30 04:45:00|7463.7|7438.7|7470.5|7445.5|7471.7|7449.4|7462.5|7438.7|88
1604033400000|2020-10-30 04:50:00|7470.6|7445.6|7475|7450|7475|7450|7469.4|7444.4|74
1604033700000|2020-10-30 04:55:00|7475.2|7450.2|7480|7455|7480.1|7455.1|7475.2|7450.2|115
1604034000000|2020-10-30 05:00:00|7479.9|7454.9|7479.6|7454.6|7480.1|7455.1|7477.4|7452.4|69
1604034300000|2020-10-30 05:05:00|7479.7|7454.7|7481.2|7456.2|7482.3|7457.3|7479.6|7454.6|57
1604034600000|2020-10-30 05:10:00|7481.3|7456.3|7482.4|7457.4|7486.6|7464.4|7479.4|7456.3|64
1604034900000|2020-10-30 05:15:00|7482.2|7457.2|7492.9|7467.9|7492.9|7467.9|7482.2|7457.2|22
1604035200000|2020-10-30 05:20:00|7492.6|7467.6|7488.4|7463.4|7492.6|7468.8|7483.8|7459.2|88
1604035500000|2020-10-30 05:25:00|7488.3|7463.3|7493.4|7468.4|7493.4|7468.4|7487|7462|111
1604035800000|2020-10-30 05:30:00|7493.3|7468.3|7490.5|7475.5|7494.3|7477.2|7490.2|7467.3|114
1604036100000|2020-10-30 05:35:00|7490.6|7475.6|7492.5|7477.5|7492.7|7477.7|7490.5|7475.5|50
1604036400000|2020-10-30 05:40:00|7492.4|7477.4|7492.2|7477.2|7493|7478|7492.2|7477.2|49
1604036700000|2020-10-30 05:45:00|7492.3|7477.3|7494.8|7469.8|7495|7477.3|7489.8|7468.4|75
1604037000000|2020-10-30 05:50:00|7494.9|7469.9|7486.6|7471.6|7495|7475.1|7486.6|7466.9|46
1604037300000|2020-10-30 05:55:00|7486.7|7471.7|7490.3|7465.3|7492.2|7471.9|7486.2|7465|32
1604037600000|2020-10-30 06:00:00|7490.5|7465.5|7495.6|7470.6|7496.3|7471.3|7490.5|7465.5|82
1604037900000|2020-10-30 06:05:00|7495.5|7470.5|7494.4|7469.4|7495.8|7470.8|7493.3|7468.3|72
1604038200000|2020-10-30 06:10:00|7494.3|7469.3|7496.1|7471.1|7496.3|7471.3|7494.1|7469.1|45
1604038500000|2020-10-30 06:15:00|7496.2|7471.2|7496.1|7471.1|7497.8|7472.8|7496.1|7471.1|41
1604038800000|2020-10-30 06:20:00|7496.2|7471.2|7496.7|7471.7|7497|7472|7494.7|7469.7|70
1604039100000|2020-10-30 06:25:00|7496.9|7471.9|7496.7|7471.7|7497.1|7472.1|7495.7|7470.7|35
1604039400000|2020-10-30 06:30:00|7496.8|7471.8|7490|7465|7496.8|7471.8|7490|7465|47
1604039700000|2020-10-30 06:35:00|7490.1|7465.1|7487.6|7462.6|7492.5|7467.5|7486.3|7461.3|68
1604040000000|2020-10-30 06:40:00|7487.5|7462.5|7488.2|7463.2|7488.3|7463.3|7485.5|7460.5|73
1604040300000|2020-10-30 06:45:00|7488.3|7463.3|7488.3|7463.3|7488.3|7463.3|7487.6|7462.6|6
1604040600000|2020-10-30 06:50:00|7487.9|7462.9|7488.3|7463.3|7488.6|7463.6|7487.8|7462.8|14
1604040900000|2020-10-30 06:55:00|7488.4|7463.4|7488.3|7463.3|7488.4|7463.4|7488.3|7463.3|2
1604041200000|2020-10-30 07:00:00|7488.6|7463.6|7490|7465|7494.2|7469.2|7488.6|7463.6|46
1604041500000|2020-10-30 07:05:00|7490.1|7465.1|7491|7466|7491|7466|7490|7465|13
1604041800000|2020-10-30 07:10:00|7491.1|7466.1|7493.7|7468.7|7493.9|7468.9|7491|7466|22
1604042100000|2020-10-30 07:15:00|7493.8|7468.8|7495.4|7470.4|7495.7|7470.7|7493.5|7468.5|57
1604042400000|2020-10-30 07:20:00|7495.2|7470.2|7495.3|7470.3|7495.5|7475.3|7488.9|7468.7|48
1604042700000|2020-10-30 07:25:00|7495.4|7470.4|7495.7|7470.7|7495.7|7475.8|7490.1|7470.1|34
1604043000000|2020-10-30 07:30:00|7490.8|7475.8|7493.5|7468.5|7495.7|7475.8|7490.8|7466.7|75
1604043300000|2020-10-30 07:35:00|7493.3|7468.3|7492.2|7467.2|7493.4|7468.4|7490.5|7465.5|72
1604043600000|2020-10-30 07:40:00|7492.4|7467.4|7492.7|7467.7|7494.7|7469.7|7492.3|7467.3|65
1604043900000|2020-10-30 07:45:00|7492.8|7467.8|7496.6|7471.6|7496.7|7471.7|7492.8|7467.8|58
1604044200000|2020-10-30 07:50:00|7496.4|7471.4|7500.5|7475.5|7502.8|7477.8|7496.4|7471.4|94
1604044500000|2020-10-30 07:55:00|7501|7476|7502.7|7477.7|7502.8|7477.8|7498.7|7473.7|67
1604044800000|2020-10-30 08:00:00|7502.4|7477.4|7501.6|7476.6|7502.4|7477.4|7500.3|7475.3|87
1604045100000|2020-10-30 08:05:00|7501.5|7476.5|7502.2|7477.2|7502.6|7477.6|7501.4|7476.4|51
1604045400000|2020-10-30 08:10:00|7502.1|7477.1|7497.7|7472.7|7502.1|7477.1|7497.7|7472.7|77
1604045700000|2020-10-30 08:15:00|7497.8|7472.8|7497.7|7472.7|7498.1|7473.1|7494.4|7469.4|90
1604046000000|2020-10-30 08:20:00|7497.6|7472.6|7497.2|7472.2|7497.8|7472.8|7495.1|7470.1|80
1604046300000|2020-10-30 08:25:00|7497.3|7472.3|7500.2|7475.2|7501.4|7476.4|7497.3|7472.3|86
1604046600000|2020-10-30 08:30:00|7500.3|7475.3|7497.5|7472.5|7500.3|7475.3|7496.7|7471.7|64
1604046900000|2020-10-30 08:35:00|7497.4|7472.4|7497.5|7472.5|7499.1|7474.1|7496.2|7471.2|56
1604047200000|2020-10-30 08:40:00|7497.6|7472.6|7500.3|7475.3|7500.3|7475.3|7497.6|7472.6|44
1604047500000|2020-10-30 08:45:00|7500.5|7475.5|7501|7476|7501.1|7476.1|7499.8|7474.8|30
1604047800000|2020-10-30 08:50:00|7501.1|7476.1|7502.8|7477.8|7503.4|7478.4|7500.2|7475.2|39
1604048100000|2020-10-30 08:55:00|7502.9|7477.9|7505.6|7480.6|7505.6|7483.9|7498.7|7477.6|90
1604048400000|2020-10-30 09:00:00|7505.7|7480.7|7501.6|7476.6|7506.3|7481.3|7501.5|7476.5|63
1604048700000|2020-10-30 09:05:00|7501.7|7476.7|7496.7|7471.7|7501.9|7476.9|7496.6|7471.6|58
1604049000000|2020-10-30 09:10:00|7496.3|7471.3|7492|7477|7496.3|7477|7489.7|7469.9|28
1604049300000|2020-10-30 09:15:00|7491.8|7476.8|7493.4|7478.4|7497.6|7478.9|7490.7|7471|60
1604049600000|2020-10-30 09:20:00|7493.3|7478.3|7497.5|7472.5|7498|7478.8|7491.8|7472.2|42
1604049900000|2020-10-30 09:25:00|7497.6|7472.6|7493.1|7468.1|7497.7|7477.8|7488.5|7467.7|43
1604050200000|2020-10-30 09:30:00|7493|7468|7486.1|7461.1|7493.1|7471.1|7483.4|7461.1|46
1604050500000|2020-10-30 09:35:00|7486|7461|7482.1|7457.1|7486|7462.7|7477.4|7455.4|37
1604050800000|2020-10-30 09:40:00|7481.9|7456.9|7476.3|7461.3|7482.6|7463|7475.7|7456.3|19
1604051100000|2020-10-30 09:45:00|7476.4|7461.4|7481.8|7456.8|7484.1|7464.5|7476.4|7456.8|41
1604051400000|2020-10-30 09:50:00|7481.9|7456.9|7487.4|7462.4|7487.4|7465.2|7477.6|7456.9|45
1604051700000|2020-10-30 09:55:00|7487.5|7462.5|7487.9|7462.9|7488.2|7463.2|7486.9|7461.9|29
1604052000000|2020-10-30 10:00:00|7488|7463|7492|7467|7494.1|7469.1|7488|7463|68
1604052300000|2020-10-30 10:05:00|7492.2|7467.2|7491.2|7466.2|7492.3|7467.3|7490.3|7465.3|39
1604052600000|2020-10-30 10:10:00|7491.1|7466.1|7494|7469|7494.5|7469.5|7490.2|7465.2|34
1604052900000|2020-10-30 10:15:00|7494.3|7469.3|7495.2|7470.2|7495.5|7470.5|7493.8|7468.8|38
1604053200000|2020-10-30 10:20:00|7494.6|7469.6|7493.2|7468.2|7496.9|7471.9|7493.1|7468.1|48
1604053500000|2020-10-30 10:25:00|7493.1|7468.1|7491.7|7466.7|7493.1|7468.1|7490.7|7465.7|19
1604053800000|2020-10-30 10:30:00|7491.6|7466.6|7487.7|7462.7|7491.7|7466.7|7487.7|7462.7|32
1604054100000|2020-10-30 10:35:00|7487.6|7462.6|7489.3|7464.3|7489.3|7464.3|7486.4|7461.4|28
1604054400000|2020-10-30 10:40:00|7489.6|7464.6|7489.3|7464.3|7489.9|7469.9|7484.6|7464.3|7
1604054700000|2020-10-30 10:45:00|7489|7464|7487.6|7462.6|7489|7467.6|7482.3|7461.9|25
1604055000000|2020-10-30 10:50:00|7487.9|7462.9|7484.1|7469.1|7488.9|7469.4|7483.5|7462.9|20
1604055300000|2020-10-30 10:55:00|7482.7|7467.7|7482.5|7467.5|7487.5|7467.7|7481.4|7461.7|17
1604055600000|2020-10-30 11:00:00|7487|7462|7488.7|7463.7|7489.6|7469.3|7480.7|7461.7|23
1604055900000|2020-10-30 11:05:00|7489.3|7464.3|7484.5|7469.5|7489.9|7470.4|7484.5|7463.7|39
1604056200000|2020-10-30 11:10:00|7484.8|7469.8|7484.8|7469.8|7484.8|7469.8|7484.3|7469.3|10
1604056500000|2020-10-30 11:15:00|7485.1|7470.1|7484.8|7469.8|7485.1|7470.1|7484.6|7469.6|4
1604056800000|2020-10-30 11:20:00|7484.7|7469.7|7492|7467|7493.1|7472.6|7484.2|7466.8|36
1604057100000|2020-10-30 11:25:00|7491.5|7466.5|7492|7467|7492.1|7471.6|7486|7466.2|22
1604057400000|2020-10-30 11:30:00|7491.8|7466.8|7489.3|7464.3|7492.1|7472.2|7485.6|7464.1|13
1604057700000|2020-10-30 11:35:00|7489.2|7464.2|7489.3|7464.3|7489.3|7464.3|7489.2|7464.2|2
1604058000000|2020-10-30 11:40:00|7489.2|7464.2|7489.7|7464.7|7489.7|7464.7|7488.2|7463.2|8
1604058300000|2020-10-30 11:45:00|7489.8|7464.8|7490.3|7465.3|7490.7|7465.7|7489.7|7464.7|13
1604058600000|2020-10-30 11:50:00|7490.4|7465.4|7490|7465|7490.7|7465.7|7490|7465|23
1604058900000|2020-10-30 11:55:00|7489.9|7464.9|7491.1|7466.1|7491.6|7466.6|7489.9|7464.9|25
1604059200000|2020-10-30 12:00:00|7491.2|7466.2|7493.1|7468.1|7494.4|7469.4|7491.2|7466.2|201
1604059500000|2020-10-30 12:05:00|7493.2|7468.2|7493.1|7468.1|7493.3|7468.3|7493|7468|10
1604059800000|2020-10-30 12:10:00|7493.2|7468.2|7493.2|7468.2|7493.2|7468.2|7493.2|7468.2|1
1604060100000|2020-10-30 12:15:00|7493.1|7468.1|7491.6|7466.6|7493.4|7468.4|7491.6|7466.6|13
1604060400000|2020-10-30 12:20:00|7491.5|7466.5|7489.7|7464.7|7491.6|7466.6|7489.2|7464.2|39
1604060700000|2020-10-30 12:25:00|7489.6|7464.6|7488.7|7463.7|7491|7466|7488.2|7463.2|32
1604061000000|2020-10-30 12:30:00|7488.8|7463.8|7488.3|7463.3|7488.9|7463.9|7488.2|7463.2|25
1604061300000|2020-10-30 12:35:00|7488.2|7463.2|7488|7463|7488.2|7463.2|7487.8|7462.8|12
1604061600000|2020-10-30 12:40:00|7488.1|7463.1|7487.1|7462.1|7488.1|7463.1|7487.1|7462.1|15
1604061900000|2020-10-30 12:45:00|7487|7462|7483.2|7458.2|7487|7462|7482.8|7457.8|34
1604062200000|2020-10-30 12:50:00|7483.3|7458.3|7482.4|7457.4|7483.4|7458.4|7481.9|7456.9|25
1604062500000|2020-10-30 12:55:00|7482.1|7457.1|7483.3|7458.3|7483.5|7458.5|7479.2|7454.2|92
1604062800000|2020-10-30 13:00:00|7483.1|7458.1|7484.3|7459.3|7486.2|7461.2|7483.1|7458.1|64
1604063100000|2020-10-30 13:05:00|7484.2|7459.2|7480.4|7455.4|7484.6|7459.6|7480|7455|46
1604063400000|2020-10-30 13:10:00|7480.5|7455.5|7480.4|7455.4|7480.6|7455.6|7479.5|7454.5|36
1604063700000|2020-10-30 13:15:00|7479|7454|7479.7|7454.7|7479.9|7454.9|7478.8|7453.8|18
1604064000000|2020-10-30 13:20:00|7479.6|7454.6|7477.1|7452.1|7479.6|7457.6|7472.6|7450.9|45
1604064300000|2020-10-30 13:25:00|7477.8|7452.8|7479.6|7454.6|7480.4|7459.2|7472.8|7452.8|36
1604064600000|2020-10-30 13:30:00|7479.8|7454.8|7480.9|7455.9|7480.9|7455.9|7477.4|7452.4|120
1604064900000|2020-10-30 13:35:00|7481|7456|7481.1|7456.1|7481.3|7456.3|7480.4|7455.4|100
1604065200000|2020-10-30 13:40:00|7481|7456|7481.3|7456.3|7481.4|7456.4|7480.6|7455.6|58
1604065500000|2020-10-30 13:45:00|7481.4|7456.4|7483.4|7458.4|7484.2|7459.2|7481.4|7456.4|74
1604065800000|2020-10-30 13:50:00|7483.2|7458.2|7486.8|7461.8|7488.5|7463.5|7482.6|7457.6|105
1604066100000|2020-10-30 13:55:00|7486.7|7461.7|7487.3|7462.3|7488|7463|7486.1|7461.1|44
1604066400000|2020-10-30 14:00:00|7487.2|7462.2|7489.2|7464.2|7489.2|7464.2|7486.1|7461.1|34
1604066700000|2020-10-30 14:05:00|7490.1|7465.1|7490.9|7465.9|7490.9|7465.9|7489.9|7464.9|44
1604067000000|2020-10-30 14:10:00|7490.8|7465.8|7494.4|7469.4|7494.4|7473.1|7487.8|7465.5|57
1604067300000|2020-10-30 14:15:00|7494.3|7469.3|7494.9|7469.9|7494.9|7469.9|7494.1|7469.1|8
1604067600000|2020-10-30 14:20:00|7494.8|7469.8|7488.6|7473.6|7494.8|7473.6|7487.9|7468.6|15
1604067900000|2020-10-30 14:25:00|7494.3|7469.3|7494.1|7469.1|7494.3|7469.3|7494.1|7469.1|2
1604068200000|2020-10-30 14:30:00|7494.3|7469.3|7494.1|7469.1|7494.3|7473.4|7488|7468.1|27
1604068500000|2020-10-30 14:35:00|7494.4|7469.4|7493.8|7468.8|7494.4|7469.4|7493.5|7468.5|6
1604068800000|2020-10-30 14:40:00|7494.3|7469.3|7490.6|7475.6|7495.1|7475.6|7489.1|7469.3|19
1604069100000|2020-10-30 14:45:00|7490.5|7475.5|7494.4|7469.4|7494.7|7475.6|7490.3|7469.2|46
1604069400000|2020-10-30 14:50:00|7494.5|7469.5|7495.3|7470.3|7495.3|7470.3|7494.3|7469.3|15
1604069700000|2020-10-30 14:55:00|7489.9|7474.9|7494.1|7469.1|7494.9|7474.9|7489.9|7468.8|23
1604070000000|2020-10-30 15:00:00|7494.2|7469.2|7487.8|7472.8|7494.4|7473.4|7487.8|7466.6|87
1604070300000|2020-10-30 15:05:00|7488|7473|7490|7475|7494.9|7475|7487.9|7469|36
1604070600000|2020-10-30 15:10:00|7489.8|7474.8|7493.8|7468.8|7493.8|7475.2|7489|7468.3|17
1604070900000|2020-10-30 15:15:00|7493.6|7468.6|7494.6|7469.6|7494.7|7474.9|7489|7468.6|10
1604071200000|2020-10-30 15:20:00|7494.4|7469.4|7494.4|7469.4|7495.3|7470.3|7494.1|7469.1|17
1604071500000|2020-10-30 15:25:00|7494.2|7469.2|7494.1|7469.1|7494.2|7469.2|7493.8|7468.8|8
1604071800000|2020-10-30 15:30:00|7494.3|7469.3|7493.8|7468.8|7494.3|7475|7489.3|7468.8|14
1604072100000|2020-10-30 15:35:00|7494.3|7469.3|7495.3|7470.3|7495.3|7470.3|7494.1|7469.1|13
1604072400000|2020-10-30 15:40:00|7495.6|7470.6|7491.8|7476.8|7496.3|7477.1|7491.1|7469.8|27
1604072700000|2020-10-30 15:45:00|7492|7477|7498|7473|7498.1|7478|7491.8|7472.3|13
1604073000000|2020-10-30 15:50:00|7497.8|7472.8|7496.3|7471.3|7497.8|7477.8|7492.5|7470.6|30
1604073300000|2020-10-30 15:55:00|7496.6|7471.6|7497.3|7472.3|7497.7|7472.7|7496.5|7471.5|11
1604073600000|2020-10-30 16:00:00|7492.5|7477.5|7494.4|7469.4|7498.8|7477.5|7492.5|7469.1|58
1604073900000|2020-10-30 16:05:00|7494.8|7469.8|7495.3|7470.3|7495.5|7470.5|7494.8|7469.8|12
1604074200000|2020-10-30 16:10:00|7495.5|7470.5|7494.1|7469.1|7495.5|7470.5|7494|7469|14
1604074500000|2020-10-30 16:15:00|7494|7469|7493.3|7468.3|7494|7469|7493.3|7468.3|4
1604074800000|2020-10-30 16:20:00|7488.3|7473.3|7490.1|7465.1|7491.9|7473.3|7487.4|7464.6|32
1604075100000|2020-10-30 16:25:00|7489.9|7464.9|7488.3|7463.3|7491.1|7470.2|7485.2|7463.3|30
1604075400000|2020-10-30 16:30:00|7488.4|7463.4|7494.4|7469.4|7494.5|7469.5|7488.4|7463.4|109
1604075700000|2020-10-30 16:35:00|7494.3|7469.3|7493.1|7468.1|7494.4|7469.4|7493|7468|15
1604076000000|2020-10-30 16:40:00|7492.9|7467.9|7492.1|7467.1|7493.1|7468.1|7492.1|7467.1|6
1604076300000|2020-10-30 16:45:00|7492|7467|7492.6|7467.6|7492.6|7472.6|7486.9|7464.6|65
1604076600000|2020-10-30 16:50:00|7492.7|7467.7|7493.1|7468.1|7493.9|7468.9|7491.3|7466.3|187
1604076900000|2020-10-30 16:55:00|7493|7468|7493.1|7468.1|7493.1|7468.1|7492.6|7467.6|40
1604077200000|2020-10-30 17:00:00|7492.8|7467.8|7492.8|7467.8|7492.8|7467.8|7492.4|7467.4|11
1604077500000|2020-10-30 17:05:00|7492.6|7467.6|7492.8|7467.8|7492.8|7467.8|7492.6|7467.6|33
1604077800000|2020-10-30 17:10:00|7492.6|7467.6|7492.8|7467.8|7492.8|7467.8|7492.4|7467.4|13
1604078100000|2020-10-30 17:15:00|7492.6|7467.6|7492.6|7467.6|7493.1|7468.1|7492.4|7467.4|20
1604078400000|2020-10-30 17:20:00|7492.7|7467.7|7492.8|7467.8|7492.8|7467.8|7492.7|7467.7|2
1604078700000|2020-10-30 17:25:00|7492.6|7467.6|7492.6|7467.6|7492.8|7467.8|7492.3|7467.3|14
1604079600000|2020-10-30 17:40:00|7491.9|7466.9|7491.8|7466.8|7493.3|7468.3|7490.5|7465.5|43
1604079900000|2020-10-30 17:45:00|7491.9|7466.9|7491.1|7466.1|7492.6|7467.6|7490.5|7465.5|61
1604080200000|2020-10-30 17:50:00|7491|7466|7491.8|7466.8|7491.8|7466.8|7490.9|7465.9|56
1604080500000|2020-10-30 17:55:00|7492.1|7467.1|7491.6|7466.6|7492.3|7467.3|7491.6|7466.6|6
1604080800000|2020-10-30 18:00:00|7491.3|7466.3|7491.3|7466.3|7491.3|7466.3|7491.3|7466.3|1
1604081100000|2020-10-30 18:05:00|7491.1|7466.1|7491.9|7466.9|7491.9|7466.9|7491.1|7466.1|6
1604081400000|2020-10-30 18:10:00|7491.8|7466.8|7491.8|7466.8|7491.8|7466.8|7491.8|7466.8|1
1604081700000|2020-10-30 18:15:00|7491.3|7466.3|7491.4|7466.4|7491.4|7466.4|7491.3|7466.3|4
1604082000000|2020-10-30 18:20:00|7491.6|7466.6|7491.6|7466.6|7491.6|7466.6|7491.6|7466.6|1
1604082600000|2020-10-30 18:30:00|7488.3|7473.3|7492.4|7467.4|7494.1|7473.3|7488.3|7467.1|22
1604082900000|2020-10-30 18:35:00|7491.9|7466.9|7491.8|7466.8|7492.3|7467.3|7491.8|7466.8|3
1604083500000|2020-10-30 18:45:00|7486.3|7471.3|7486.8|7471.8|7486.8|7471.8|7486.3|7471.3|4
1604085300000|2020-10-30 19:15:00|7491.8|7466.8|7491.8|7466.8|7491.8|7466.8|7491.8|7466.8|1
1604085600000|2020-10-30 19:20:00|7491.9|7466.9|7491.9|7466.9|7491.9|7466.9|7491.8|7466.8|3
1604085900000|2020-10-30 19:25:00|7491.6|7466.6|7486.3|7471.3|7491.6|7472|7486.3|7466.3|6
1604086200000|2020-10-30 19:30:00|7486.8|7471.8|7486.8|7471.8|7487.3|7472.3|7486.8|7471.8|8
1604087100000|2020-10-30 19:45:00|7486.6|7471.6|7485.6|7470.6|7486.6|7471.6|7485.5|7470.5|6
1604087400000|2020-10-30 19:50:00|7485.3|7470.3|7485|7470|7485.3|7470.3|7485|7470|2
1604087700000|2020-10-30 19:55:00|7490|7465|7487.1|7462.1|7490|7465|7486.9|7461.9|8
1604284200000|2020-11-02 02:30:00|7481.1|7456.1|7481.1|7456.1|7482.3|7457.3|7481|7456|7
1604284500000|2020-11-02 02:35:00|7481.4|7456.4|7481.8|7456.8|7482|7457|7481.4|7456.4|5
1604284800000|2020-11-02 02:40:00|7480.9|7455.9|7480.1|7455.1|7480.9|7455.9|7479.2|7454.2|24
1604285100000|2020-11-02 02:45:00|7480.2|7455.2|7480.1|7455.1|7480.2|7455.2|7480.1|7455.1|2
1604285400000|2020-11-02 02:50:00|7479.4|7454.4|7473|7448|7479.4|7454.4|7473|7448|4
1604285700000|2020-11-02 02:55:00|7472.9|7447.9|7478.6|7453.6|7480|7455|7472.9|7447.9|16
1604286000000|2020-11-02 03:00:00|7478.5|7453.5|7480.6|7455.6|7481.5|7456.5|7478.4|7453.4|45
1604286300000|2020-11-02 03:05:00|7479.2|7454.2|7479.2|7454.2|7480|7455|7479|7454|19
1604286600000|2020-11-02 03:10:00|7479.1|7454.1|7479.1|7454.1|7479.9|7454.9|7479.1|7454.1|36
1604286900000|2020-11-02 03:15:00|7479|7454|7480.6|7455.6|7481.2|7456.2|7478.8|7453.8|46
1604287200000|2020-11-02 03:20:00|7480.8|7455.8|7481.4|7456.4|7481.7|7456.7|7480.7|7455.7|29
1604287500000|2020-11-02 03:25:00|7481.3|7456.3|7481.7|7456.7|7481.7|7456.7|7480.2|7455.2|25
1604287800000|2020-11-02 03:30:00|7481.8|7456.8|7482.6|7457.6|7483|7458|7481.2|7456.2|60
1604288100000|2020-11-02 03:35:00|7482.4|7457.4|7484.2|7459.2|7484.2|7459.2|7482.3|7457.3|21
1604288400000|2020-11-02 03:40:00|7483.6|7458.6|7478.4|7453.4|7483.6|7458.6|7477.8|7452.8|67
1604288700000|2020-11-02 03:45:00|7478.3|7453.3|7476.7|7451.7|7478.8|7457.5|7468.9|7451.3|237
1604289000000|2020-11-02 03:50:00|7476.8|7451.8|7469.5|7454.5|7477.1|7456.9|7468.2|7451.6|172
1604289300000|2020-11-02 03:55:00|7469.6|7454.6|7471.7|7456.7|7472.5|7457.5|7468.7|7453.7|100
1604289600000|2020-11-02 04:00:00|7471.8|7456.8|7472|7457|7475.7|7460.7|7471.2|7456.2|89
1604289900000|2020-11-02 04:05:00|7472.1|7457.1|7472.8|7457.8|7473|7458|7471.4|7456.4|84
1604290200000|2020-11-02 04:10:00|7472.9|7457.9|7474|7459|7475.5|7460.5|7472.5|7457.5|103
1604290500000|2020-11-02 04:15:00|7474.1|7459.1|7474|7459|7480.6|7465.6|7474|7459|160
1604290800000|2020-11-02 04:20:00|7474.1|7459.1|7473.5|7458.5|7475.1|7460.1|7473.4|7458.4|78
1604291100000|2020-11-02 04:25:00|7473.4|7458.4|7471.7|7456.7|7473.7|7458.7|7470.8|7455.8|143
1604291400000|2020-11-02 04:30:00|7471.6|7456.6|7468.8|7453.8|7471.6|7456.6|7468.1|7453.1|135
1604291700000|2020-11-02 04:35:00|7469|7454|7468|7453|7469.1|7454.1|7467.8|7452.8|49
1604292000000|2020-11-02 04:40:00|7467.6|7452.6|7468.2|7453.2|7470.3|7455.3|7466.5|7451.5|120
1604292300000|2020-11-02 04:45:00|7468.3|7453.3|7468.8|7453.8|7470.5|7455.5|7468.2|7453.2|80
1604292600000|2020-11-02 04:50:00|7468.2|7453.2|7469.3|7454.3|7470.5|7455.5|7467.9|7452.9|55
1604292900000|2020-11-02 04:55:00|7469.1|7454.1|7470.8|7455.8|7471.8|7456.8|7469.1|7454.1|94
1604293200000|2020-11-02 05:00:00|7470.9|7455.9|7470.5|7455.5|7471.2|7456.2|7470.3|7455.3|57
1604293500000|2020-11-02 05:05:00|7470.4|7455.4|7469.4|7454.4|7470.8|7455.8|7469.3|7454.3|51
1604293800000|2020-11-02 05:10:00|7469.3|7454.3|7467.9|7452.9|7469.8|7454.8|7467.9|7452.9|43
1604294100000|2020-11-02 05:15:00|7467.7|7452.7|7468.8|7453.8|7469.2|7454.2|7467|7452|59
1604294400000|2020-11-02 05:20:00|7468.7|7453.7|7469.5|7454.5|7469.8|7454.8|7468.7|7453.7|42
1604294700000|2020-11-02 05:25:00|7469.4|7454.4|7471.1|7456.1|7473.2|7458.2|7469.3|7454.3|109
1604295000000|2020-11-02 05:30:00|7471.2|7456.2|7473.2|7458.2|7475.5|7460.5|7471.2|7456.2|109
1604295300000|2020-11-02 05:35:00|7473.1|7458.1|7471.3|7456.3|7473.2|7458.2|7471.3|7456.3|35
1604295600000|2020-11-02 05:40:00|7471.4|7456.4|7468.5|7453.5|7471.4|7456.4|7468.3|7453.3|96
1604295900000|2020-11-02 05:45:00|7468.6|7453.6|7459.6|7444.6|7468.6|7453.6|7458.5|7443.5|171
1604296200000|2020-11-02 05:50:00|7459.5|7444.5|7457|7442|7460.6|7445.6|7455.2|7440.2|137
1604296500000|2020-11-02 05:55:00|7456.9|7441.9|7463|7448|7463.3|7448.3|7456.8|7441.8|119
1604296800000|2020-11-02 06:00:00|7463.4|7448.4|7460.4|7445.4|7463.4|7448.4|7456.6|7441.6|128
1604297100000|2020-11-02 06:05:00|7460.3|7445.3|7460|7445|7461.1|7446.1|7458.3|7443.3|97
1604297400000|2020-11-02 06:10:00|7459.9|7444.9|7461|7446|7461|7446|7459.5|7444.5|40
1604297700000|2020-11-02 06:15:00|7460.9|7445.9|7460.6|7445.6|7461|7446|7459.8|7444.8|70
1604298000000|2020-11-02 06:20:00|7460.7|7445.7|7461.2|7446.2|7461.2|7446.2|7460.6|7445.6|26
1604298300000|2020-11-02 06:25:00|7461.3|7446.3|7462.4|7447.4|7462.4|7447.4|7461|7446|50
1604298600000|2020-11-02 06:30:00|7462.5|7447.5|7462.9|7447.9|7463.5|7448.5|7462.4|7447.4|35
1604298900000|2020-11-02 06:35:00|7463|7448|7461.9|7446.9|7463.2|7448.2|7461.8|7446.8|37
1604299200000|2020-11-02 06:40:00|7462|7447|7461.8|7446.8|7462.2|7447.2|7461.2|7446.2|58
1604299500000|2020-11-02 06:45:00|7461.9|7446.9|7460.9|7445.9|7462.4|7447.4|7460.8|7445.8|55
1604299800000|2020-11-02 06:50:00|7461|7446|7462.6|7447.6|7462.6|7447.6|7461|7446|50
1604300100000|2020-11-02 06:55:00|7462.7|7447.7|7463.4|7448.4|7463.5|7448.5|7462.3|7447.3|14
1604300400000|2020-11-02 07:00:00|7463.3|7448.3|7467.2|7452.2|7467.4|7452.4|7463.3|7448.3|98
1604300700000|2020-11-02 07:05:00|7467.3|7452.3|7468.9|7453.9|7469.4|7454.4|7465.9|7450.9|90
1604301000000|2020-11-02 07:10:00|7468.8|7453.8|7469.3|7454.3|7469.3|7454.3|7467.8|7452.8|36
1604301300000|2020-11-02 07:15:00|7469.6|7454.6|7471.2|7456.2|7471.8|7456.8|7469.3|7454.3|94
1604301600000|2020-11-02 07:20:00|7471.1|7456.1|7475.2|7460.2|7475.3|7460.3|7470.2|7455.2|73
1604301900000|2020-11-02 07:25:00|7475.3|7460.3|7474.2|7459.2|7477.3|7462.3|7474.1|7459.1|163
1604302200000|2020-11-02 07:30:00|7474.3|7459.3|7470.5|7455.5|7474.5|7459.5|7469.5|7454.5|104
1604302500000|2020-11-02 07:35:00|7470.4|7455.4|7471.3|7456.3|7471.4|7456.4|7470.3|7455.3|44
1604302800000|2020-11-02 07:40:00|7471.5|7456.5|7473.1|7458.1|7473.3|7458.3|7471.2|7456.2|99
1604303100000|2020-11-02 07:45:00|7473|7458|7471.7|7456.7|7473.4|7458.4|7471.7|7456.7|40
1604303400000|2020-11-02 07:50:00|7471.8|7456.8|7471.5|7456.5|7472.4|7457.4|7470.8|7455.8|84
1604303700000|2020-11-02 07:55:00|7471.3|7456.3|7473.3|7458.3|7473.8|7458.8|7471.3|7456.3|73
1604304000000|2020-11-02 08:00:00|7473.4|7458.4|7476.9|7461.9|7477.5|7462.5|7473.4|7458.4|131
1604304300000|2020-11-02 08:05:00|7477|7462|7474.4|7459.4|7477|7462|7474.3|7459.3|86
1604304600000|2020-11-02 08:10:00|7474.5|7459.5|7474.3|7459.3|7474.7|7459.7|7473.2|7458.2|52
1604304900000|2020-11-02 08:15:00|7474.5|7459.5|7475.3|7460.3|7475.4|7460.4|7474.4|7459.4|20
1604305200000|2020-11-02 08:20:00|7475.2|7460.2|7472.7|7457.7|7475.2|7460.2|7471.7|7456.7|86
1604305500000|2020-11-02 08:25:00|7472.4|7457.4|7474.3|7459.3|7474.6|7459.6|7471.9|7456.9|83
1604305800000|2020-11-02 08:30:00|7474.5|7459.5|7476.6|7461.6|7476.8|7461.8|7474.3|7459.3|47
1604306100000|2020-11-02 08:35:00|7476.5|7461.5|7477.9|7462.9|7478.7|7463.7|7476.3|7461.3|68
1604306400000|2020-11-02 08:40:00|7477.8|7462.8|7477.2|7462.2|7477.9|7462.9|7476.2|7461.2|65
1604306700000|2020-11-02 08:45:00|7477.4|7462.4|7481.8|7466.8|7482.6|7467.6|7476.9|7461.9|98
1604307000000|2020-11-02 08:50:00|7482|7467|7480.1|7465.1|7482.6|7467.6|7480.1|7465.1|86
1604307300000|2020-11-02 08:55:00|7480.3|7465.3|7478.8|7463.8|7480.9|7465.9|7477.7|7462.7|44
1604307600000|2020-11-02 09:00:00|7478.9|7463.9|7478|7463|7482.2|7467.2|7477.9|7462.9|65
1604307900000|2020-11-02 09:05:00|7478.1|7463.1|7477.7|7462.7|7478.1|7463.1|7477.3|7462.3|31
1604308200000|2020-11-02 09:10:00|7477.8|7462.8|7476.1|7461.1|7479.1|7464.1|7475.9|7460.9|43
1604308500000|2020-11-02 09:15:00|7475.9|7460.9|7476.3|7461.3|7478.1|7463.1|7475.3|7460.3|54
1604308800000|2020-11-02 09:20:00|7476.4|7461.4|7475.8|7460.8|7476.4|7461.4|7475.6|7460.6|33
1604309100000|2020-11-02 09:25:00|7475.7|7460.7|7475.9|7460.9|7476.2|7461.2|7475.3|7460.3|24
1604309400000|2020-11-02 09:30:00|7476|7461|7473.7|7458.7|7476|7461|7473.1|7458.1|81
1604309700000|2020-11-02 09:35:00|7473.8|7458.8|7473.9|7458.9|7475.3|7460.3|7473|7458|94
1604310000000|2020-11-02 09:40:00|7474|7459|7475.3|7460.3|7475.5|7460.5|7474|7459|43
1604310300000|2020-11-02 09:45:00|7475.1|7460.1|7475.8|7460.8|7475.8|7460.8|7474.8|7459.8|33
1604310600000|2020-11-02 09:50:00|7475.7|7460.7|7477.5|7462.5|7477.9|7462.9|7475.7|7460.7|39
1604310900000|2020-11-02 09:55:00|7477.1|7462.1|7476|7461|7477.1|7462.1|7475.8|7460.8|17
1604311200000|2020-11-02 10:00:00|7475.3|7460.3|7475.5|7460.5|7475.8|7460.8|7474.4|7459.4|42
1604311500000|2020-11-02 10:05:00|7475.3|7460.3|7477.3|7462.3|7477.9|7462.9|7475.1|7460.1|72
1604311800000|2020-11-02 10:10:00|7477.6|7462.6|7475.8|7460.8|7477.6|7462.6|7475.8|7460.8|12
1604312100000|2020-11-02 10:15:00|7476.1|7461.1|7474.6|7459.6|7476.8|7461.8|7474.1|7459.1|30
1604312400000|2020-11-02 10:20:00|7474.1|7459.1|7470.1|7455.1|7474.1|7459.1|7470.1|7455.1|32
1604312700000|2020-11-02 10:25:00|7470|7455|7471.3|7456.3|7471.3|7456.3|7468.9|7453.9|30
1604313000000|2020-11-02 10:30:00|7471.6|7456.6|7474.5|7459.5|7475.1|7460.1|7471.6|7456.6|35
1604313300000|2020-11-02 10:35:00|7474.4|7459.4|7475.2|7460.2|7475.2|7460.2|7474|7459|20
1604313600000|2020-11-02 10:40:00|7475.1|7460.1|7476|7461|7476.3|7461.3|7475.1|7460.1|18
1604313900000|2020-11-02 10:45:00|7476.1|7461.1|7475.5|7460.5|7476.1|7461.1|7475|7460|14
1604314200000|2020-11-02 10:50:00|7475.7|7460.7|7476.1|7461.1|7476.8|7461.8|7475.7|7460.7|118
1604314500000|2020-11-02 10:55:00|7476|7461|7475.2|7460.2|7476|7461|7473.9|7458.9|46
1604314800000|2020-11-02 11:00:00|7475.6|7460.6|7475.2|7460.2|7475.8|7460.8|7474.3|7459.3|24
1604315100000|2020-11-02 11:05:00|7475|7460|7475.2|7460.2|7475.2|7460.2|7474.2|7459.2|13
1604315400000|2020-11-02 11:10:00|7475.3|7460.3|7476|7461|7476|7461|7475.1|7460.1|18
1604315700000|2020-11-02 11:15:00|7476.1|7461.1|7476.1|7461.1|7477.1|7462.1|7475.8|7460.8|29
1604316000000|2020-11-02 11:20:00|7476|7461|7476|7461|7476.2|7461.2|7475.9|7460.9|27
1604316300000|2020-11-02 11:25:00|7475.9|7460.9|7474|7459|7475.9|7460.9|7474|7459|64
1604316600000|2020-11-02 11:30:00|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|1
1604316900000|2020-11-02 11:35:00|7474|7459|7473.8|7458.8|7474|7459|7473.8|7458.8|2
1604317200000|2020-11-02 11:40:00|7474.7|7459.7|7480.1|7455.1|7480.1|7459.9|7474.1|7454.8|12
1604317500000|2020-11-02 11:45:00|7479.9|7454.9|7482.3|7457.3|7482.3|7457.3|7479.9|7454.9|9
1604317800000|2020-11-02 11:50:00|7482.2|7457.2|7474.5|7459.5|7482.2|7461.1|7474.5|7454.9|22
1604318100000|2020-11-02 11:55:00|7475.6|7460.6|7474.6|7459.6|7475.7|7460.7|7474.5|7459.5|32
1604318400000|2020-11-02 12:00:00|7474.5|7459.5|7474.7|7459.7|7474.8|7459.8|7474.5|7459.5|11
1604318700000|2020-11-02 12:05:00|7474.6|7459.6|7475.1|7460.1|7480.1|7460.3|7474.6|7454.8|29
1604319000000|2020-11-02 12:10:00|7475.2|7460.2|7481.8|7456.8|7482.2|7462.3|7475.1|7454.8|191
1604319300000|2020-11-02 12:15:00|7481.9|7456.9|7481.9|7456.9|7482.2|7462.3|7477|7456.5|271
1604319600000|2020-11-02 12:20:00|7482|7457|7484.3|7459.3|7485.3|7460.3|7481|7456|184
1604319900000|2020-11-02 12:25:00|7484.4|7459.4|7481.9|7456.9|7484.4|7459.4|7480.7|7455.7|257
1604320200000|2020-11-02 12:30:00|7482|7457|7482|7457|7482.1|7457.1|7481.6|7456.6|21
1604320500000|2020-11-02 12:35:00|7481.9|7456.9|7475.8|7460.8|7481.9|7461.5|7475.8|7456.2|25
1604320800000|2020-11-02 12:40:00|7475.7|7460.7|7481.9|7456.9|7482|7461.1|7475.5|7456|37
1604321100000|2020-11-02 12:45:00|7482|7457|7483|7458|7483|7458|7481.7|7456.7|19
1604321400000|2020-11-02 12:50:00|7482.8|7457.8|7476.3|7461.3|7482.8|7461.8|7476.2|7456.2|30
1604321700000|2020-11-02 12:55:00|7476.8|7461.8|7482.7|7457.7|7483|7463.1|7476.8|7457.4|75
1604322000000|2020-11-02 13:00:00|7482.8|7457.8|7477.2|7462.2|7484.3|7462.8|7477.1|7457.7|241
1604322300000|2020-11-02 13:05:00|7477.1|7462.1|7481.9|7456.9|7482.1|7462.3|7477.1|7456.8|17
1604322600000|2020-11-02 13:10:00|7481.8|7456.8|7476|7461|7481.8|7461.5|7476|7456.8|3
1604322900000|2020-11-02 13:15:00|7475.9|7460.9|7480.4|7455.4|7480.6|7460.9|7474.7|7454.5|105
1604323200000|2020-11-02 13:20:00|7480.5|7455.5|7480.5|7455.5|7480.9|7460|7473.7|7454.9|139
1604323500000|2020-11-02 13:25:00|7480.4|7455.4|7480.7|7455.7|7481.1|7456.1|7480|7455|73
1604323800000|2020-11-02 13:30:00|7480.6|7455.6|7481|7456|7481.1|7456.1|7480.4|7455.4|43
1604324100000|2020-11-02 13:35:00|7481.6|7456.6|7474.8|7459.8|7482|7460.2|7474.8|7455.2|81
1604324400000|2020-11-02 13:40:00|7480.3|7455.3|7481.6|7456.6|7481.6|7460.5|7474.8|7455.3|38
1604324700000|2020-11-02 13:45:00|7481.7|7456.7|7481.7|7456.7|7482|7457|7481.4|7456.4|40
1604325000000|2020-11-02 13:50:00|7481.6|7456.6|7482.1|7457.1|7482.1|7457.1|7481.4|7456.4|25
1604325300000|2020-11-02 13:55:00|7482|7457|7482.1|7457.1|7482.3|7462.3|7477.2|7456.6|17
1604325600000|2020-11-02 14:00:00|7481.9|7456.9|7476.8|7461.8|7482|7461.8|7476.8|7456.4|22
1604325900000|2020-11-02 14:05:00|7477.1|7462.1|7476.8|7461.8|7477.3|7462.3|7476.6|7461.6|17
1604326200000|2020-11-02 14:10:00|7476.7|7461.7|7476.7|7461.7|7476.8|7461.8|7476.7|7461.7|9
1604326500000|2020-11-02 14:15:00|7476.6|7461.6|7476.4|7461.4|7476.7|7461.7|7476.3|7461.3|16
1604326800000|2020-11-02 14:20:00|7476.6|7461.6|7476.9|7461.9|7476.9|7461.9|7476.3|7461.3|160
1604327100000|2020-11-02 14:25:00|7477|7462|7483.4|7458.4|7483.5|7462|7477|7457.4|33
1604327400000|2020-11-02 14:30:00|7483.5|7458.5|7483.2|7458.2|7484|7459|7483|7458|106
1604327700000|2020-11-02 14:35:00|7483.3|7458.3|7483.4|7458.4|7483.7|7463|7477.7|7457.9|61
1604328000000|2020-11-02 14:40:00|7483.5|7458.5|7482.9|7457.9|7483.6|7458.6|7482.1|7457.1|58
1604328300000|2020-11-02 14:45:00|7483|7458|7483.4|7458.4|7483.4|7463|7477.8|7457.9|14
1604328600000|2020-11-02 14:50:00|7483.3|7458.3|7484.1|7459.1|7484.1|7459.1|7483.3|7458.3|9
1604328900000|2020-11-02 14:55:00|7484.2|7459.2|7484|7459|7484.2|7459.2|7484|7459|12
1604329200000|2020-11-02 15:00:00|7484.9|7459.9|7485|7460|7485.3|7460.3|7484.8|7459.8|34
1604329500000|2020-11-02 15:05:00|7485.1|7460.1|7484.9|7459.9|7485.1|7460.1|7484.8|7459.8|16
1604329800000|2020-11-02 15:10:00|7484.8|7459.8|7484.8|7459.8|7484.8|7459.8|7484.8|7459.8|1
1604330100000|2020-11-02 15:15:00|7483.8|7458.8|7482.6|7457.6|7483.8|7463.8|7478.3|7457.6|17
1604330400000|2020-11-02 15:20:00|7483|7458|7482.8|7457.8|7483.1|7458.1|7482.2|7457.2|14
1604330700000|2020-11-02 15:25:00|7476.9|7461.9|7483.8|7458.8|7483.8|7463.5|7476.7|7456.6|19
1604331000000|2020-11-02 15:30:00|7483.9|7458.9|7478.8|7463.8|7483.9|7463.8|7478.5|7458.8|4
1604331300000|2020-11-02 15:35:00|7479.1|7464.1|7484.1|7459.1|7484.1|7464.1|7479.1|7458.8|10
1604331600000|2020-11-02 15:40:00|7484.3|7459.3|7485.4|7460.4|7485.8|7465.5|7480.1|7459.3|42
1604331900000|2020-11-02 15:45:00|7485.3|7460.3|7484.6|7459.6|7485.9|7465.4|7480.3|7459.3|191
1604332200000|2020-11-02 15:50:00|7484.5|7459.5|7484.3|7459.3|7484.6|7459.6|7484.3|7459.3|4
1604332500000|2020-11-02 15:55:00|7483.8|7458.8|7484|7459|7484|7459|7483.5|7458.5|4
1604332800000|2020-11-02 16:00:00|7484.3|7459.3|7485.8|7460.8|7485.9|7460.9|7484.3|7459.3|26
1604333100000|2020-11-02 16:05:00|7485.9|7460.9|7486.1|7461.1|7487.1|7462.1|7485.5|7460.5|19
1604333400000|2020-11-02 16:10:00|7486|7461|7485.8|7460.8|7486.2|7461.2|7485.3|7460.3|9
1604333700000|2020-11-02 16:15:00|7485.7|7460.7|7486.3|7461.3|7486.3|7461.3|7485.6|7460.6|5
1604334000000|2020-11-02 16:20:00|7486.8|7461.8|7487.5|7462.5|7489.3|7468.2|7482|7461.5|29
1604334600000|2020-11-02 16:30:00|7488.1|7463.1|7483.9|7468.9|7489.6|7469.2|7483.7|7462.8|14
1604334900000|2020-11-02 16:35:00|7484|7469|7488.8|7463.8|7489.6|7469|7482.4|7463.1|34
1604335200000|2020-11-02 16:40:00|7488.7|7463.7|7488.6|7463.6|7488.9|7463.9|7488.4|7463.4|48
1604335500000|2020-11-02 16:45:00|7488.5|7463.5|7488.6|7463.6|7488.7|7463.7|7488.5|7463.5|62
1604335800000|2020-11-02 16:50:00|7488.4|7463.4|7488.6|7463.6|7488.8|7463.8|7488.4|7463.4|186
1604336100000|2020-11-02 16:55:00|7488.5|7463.5|7488.9|7463.9|7488.9|7468.5|7481.8|7462.1|168
1604336400000|2020-11-02 17:00:00|7488.8|7463.8|7481.9|7466.9|7488.9|7467.9|7481.9|7463.1|18
1604336700000|2020-11-02 17:05:00|7482|7467|7481.3|7466.3|7482|7467|7481.3|7466.3|4
1604337000000|2020-11-02 17:10:00|7481.9|7466.9|7486.6|7461.6|7486.6|7466.9|7481.3|7461.1|16
1604337300000|2020-11-02 17:15:00|7481.9|7466.9|7481.5|7466.5|7482|7467|7481.5|7466.5|5
1604337600000|2020-11-02 17:20:00|7481.3|7466.3|7481.3|7466.3|7481.5|7466.5|7481.2|7466.2|10
1604337900000|2020-11-02 17:25:00|7481.6|7466.6|7481.8|7466.8|7481.8|7466.8|7481.6|7466.6|4
1604338200000|2020-11-02 17:30:00|7481.7|7466.7|7480.8|7465.8|7481.7|7466.7|7480.5|7465.5|9
1604338500000|2020-11-02 17:35:00|7481|7466|7481.1|7466.1|7481.1|7466.1|7481|7466|4
1604338800000|2020-11-02 17:40:00|7481|7466|7481|7466|7481|7466|7481|7466|1
1604339400000|2020-11-02 17:50:00|7481.1|7466.1|7480.8|7465.8|7481.1|7466.1|7480.6|7465.6|6
1604339700000|2020-11-02 17:55:00|7480.3|7465.3|7479.8|7464.8|7480.3|7465.3|7479.8|7464.8|4
1604340000000|2020-11-02 18:00:00|7479.9|7464.9|7479.8|7464.8|7479.9|7464.9|7479.8|7464.8|2
1604340300000|2020-11-02 18:05:00|7479.9|7464.9|7480.5|7465.5|7480.5|7465.5|7479.8|7464.8|3
1604340600000|2020-11-02 18:10:00|7480.4|7465.4|7480|7465|7480.4|7465.4|7480|7465|3
1604340900000|2020-11-02 18:15:00|7479.7|7464.7|7484.6|7459.6|7484.6|7464.7|7479.7|7459.6|2
1604341200000|2020-11-02 18:20:00|7481|7466|7481|7466|7481|7466|7480.8|7465.8|3
1604341500000|2020-11-02 18:25:00|7480.7|7465.7|7480.3|7465.3|7480.7|7465.7|7480.3|7465.3|2
1604342400000|2020-11-02 18:40:00|7485.1|7460.1|7484.8|7459.8|7485.1|7460.1|7484.8|7459.8|2
1604343000000|2020-11-02 18:50:00|7484.9|7459.9|7481|7466|7485|7466|7479.7|7459.9|9
1604343300000|2020-11-02 18:55:00|7481.4|7466.4|7480.8|7465.8|7481.5|7466.5|7480.8|7465.8|6
1604344200000|2020-11-02 19:10:00|7480.5|7465.5|7480.1|7465.1|7480.5|7465.5|7480.1|7465.1|2
1604344500000|2020-11-02 19:15:00|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|1
1604344800000|2020-11-02 19:20:00|7480.1|7465.1|7479.8|7464.8|7480.1|7465.1|7479.6|7464.6|3
1604345400000|2020-11-02 19:30:00|7479.3|7464.3|7478.9|7463.9|7479.3|7464.3|7478.9|7463.9|5
1604345700000|2020-11-02 19:35:00|7478.6|7463.6|7477.8|7462.8|7478.6|7463.6|7477.7|7462.7|5
1604346000000|2020-11-02 19:40:00|7477.5|7462.5|7481.5|7456.5|7481.8|7462.5|7472.6|7451.5|60
1604346300000|2020-11-02 19:45:00|7481.6|7456.6|7481.9|7456.9|7482.4|7457.4|7481.6|7456.6|11
1604346600000|2020-11-02 19:50:00|7482.1|7457.1|7482.1|7457.1|7482.1|7457.1|7482.1|7457.1|1
1604346900000|2020-11-02 19:55:00|7482.2|7457.2|7483.4|7458.4|7483.5|7458.5|7482.2|7457.2|3
1604370600000|2020-11-03 02:30:00|7478.1|7453.1|7479.4|7454.4|7481.1|7461|7473.5|7453.1|85
1604370900000|2020-11-03 02:35:00|7479.2|7454.2|7478.7|7453.7|7479.2|7458.9|7473.9|7452.7|17
1604371200000|2020-11-03 02:40:00|7473.7|7458.7|7472.4|7457.4|7473.7|7458.7|7472.4|7457.4|9
1604371500000|2020-11-03 02:45:00|7472.6|7457.6|7475.3|7450.3|7477.4|7457.9|7472.6|7449.3|119
1604371800000|2020-11-03 02:50:00|7475.4|7450.4|7477.9|7452.9|7478.2|7453.2|7475.2|7450.2|44
1604372100000|2020-11-03 02:55:00|7478|7453|7477.9|7452.9|7478|7453|7476.8|7451.8|16
1604372700000|2020-11-03 03:05:00|7478|7453|7479.8|7454.8|7480.9|7455.9|7478|7453|25
1604373000000|2020-11-03 03:10:00|7479.9|7454.9|7474.8|7459.8|7479.9|7459.8|7474.8|7454.8|6
1604373300000|2020-11-03 03:15:00|7475|7460|7478.3|7453.3|7481.2|7461.2|7475|7452.5|28
1604373600000|2020-11-03 03:20:00|7478.1|7453.1|7478.3|7453.3|7478.4|7453.4|7477.4|7452.4|23
1604373900000|2020-11-03 03:25:00|7478.4|7453.4|7477.8|7452.8|7478.4|7453.4|7475.6|7450.6|25
1604374200000|2020-11-03 03:30:00|7477.9|7452.9|7472.5|7457.5|7478.7|7457.5|7471.4|7449.5|237
1604374500000|2020-11-03 03:35:00|7472.4|7457.4|7473.8|7458.8|7474.4|7459.4|7472|7457|66
1604374800000|2020-11-03 03:40:00|7473.9|7458.9|7472.7|7457.7|7474.4|7459.4|7471.9|7456.9|74
1604375100000|2020-11-03 03:45:00|7472.6|7457.6|7469.7|7454.7|7472.6|7457.6|7469.3|7454.3|100
1604375400000|2020-11-03 03:50:00|7469.8|7454.8|7470.9|7455.9|7471.1|7456.1|7469.5|7454.5|46
1604375700000|2020-11-03 03:55:00|7470.1|7455.1|7466.7|7451.7|7470.1|7455.1|7465.8|7450.8|77
1604376000000|2020-11-03 04:00:00|7466.6|7451.6|7465.4|7450.4|7467.1|7452.1|7464.8|7449.8|83
1604376300000|2020-11-03 04:05:00|7465.3|7450.3|7465.5|7450.5|7465.5|7450.5|7463.5|7448.5|125
1604376600000|2020-11-03 04:10:00|7465.6|7450.6|7466|7451|7467.4|7452.4|7465.2|7450.2|58
1604376900000|2020-11-03 04:15:00|7466.1|7451.1|7467.7|7452.7|7468.2|7453.2|7466.1|7451.1|96
1604377200000|2020-11-03 04:20:00|7467.8|7452.8|7466.8|7451.8|7468.1|7453.1|7466.3|7451.3|61
1604377500000|2020-11-03 04:25:00|7466.9|7451.9|7465.4|7450.4|7467.1|7452.1|7465.1|7450.1|68
1604377800000|2020-11-03 04:30:00|7465.2|7450.2|7459.7|7444.7|7466.1|7451.1|7459.6|7444.6|206
1604378100000|2020-11-03 04:35:00|7459.6|7444.6|7459.9|7444.9|7460.7|7445.7|7458.8|7443.8|113
1604378400000|2020-11-03 04:40:00|7460|7445|7458.4|7443.4|7460.4|7445.4|7458.4|7443.4|74
1604378700000|2020-11-03 04:45:00|7458.5|7443.5|7457.2|7442.2|7458.8|7443.8|7456.7|7441.7|68
1604379000000|2020-11-03 04:50:00|7457.1|7442.1|7460.4|7445.4|7460.5|7445.5|7456|7441|138
1604379300000|2020-11-03 04:55:00|7460|7445|7461.4|7446.4|7462.6|7447.6|7459.8|7444.8|86
1604379600000|2020-11-03 05:00:00|7461.5|7446.5|7460.4|7445.4|7461.6|7446.6|7460.3|7445.3|39
1604379900000|2020-11-03 05:05:00|7459.8|7444.8|7460.5|7445.5|7460.7|7445.7|7459.8|7444.8|24
1604380200000|2020-11-03 05:10:00|7460.6|7445.6|7459.4|7444.4|7460.7|7445.7|7458.4|7443.4|47
1604380500000|2020-11-03 05:15:00|7459.5|7444.5|7460.3|7445.3|7460.5|7445.5|7458.9|7443.9|33
1604380800000|2020-11-03 05:20:00|7460.2|7445.2|7459.4|7444.4|7462.3|7447.3|7459.1|7444.1|61
1604381100000|2020-11-03 05:25:00|7459.1|7444.1|7460|7445|7460.9|7445.9|7458|7443|98
1604381400000|2020-11-03 05:30:00|7459.9|7444.9|7460.5|7445.5|7461.3|7446.3|7459.9|7444.9|40
1604381700000|2020-11-03 05:35:00|7460.4|7445.4|7462.7|7447.7|7463.4|7448.4|7460.4|7445.4|104
1604382000000|2020-11-03 05:40:00|7462.9|7447.9|7464.5|7449.5|7464.7|7449.7|7462.5|7447.5|122
1604382300000|2020-11-03 05:45:00|7464.6|7449.6|7465.5|7450.5|7465.5|7450.5|7464.1|7449.1|74
1604382600000|2020-11-03 05:50:00|7465.6|7450.6|7465.8|7450.8|7466.2|7451.2|7464.8|7449.8|64
1604382900000|2020-11-03 05:55:00|7465.7|7450.7|7466.4|7451.4|7467.7|7452.7|7465.6|7450.6|69
1604383200000|2020-11-03 06:00:00|7466.6|7451.6|7466|7451|7466.9|7451.9|7465.9|7450.9|73
1604383500000|2020-11-03 06:05:00|7465.6|7450.6|7465.1|7450.1|7466|7451|7464.4|7449.4|64
1604383800000|2020-11-03 06:10:00|7465.2|7450.2|7462.1|7447.1|7466.1|7451.1|7461.8|7446.8|133
1604384100000|2020-11-03 06:15:00|7462.2|7447.2|7462.4|7447.4|7463.3|7448.3|7462.2|7447.2|45
1604384400000|2020-11-03 06:20:00|7462.3|7447.3|7461|7446|7463.6|7448.6|7461|7446|68
1604384700000|2020-11-03 06:25:00|7461.1|7446.1|7464.9|7449.9|7465.1|7450.1|7460.2|7445.2|110
1604385000000|2020-11-03 06:30:00|7464.8|7449.8|7461.8|7446.8|7464.8|7449.8|7460.4|7445.4|139
1604385300000|2020-11-03 06:35:00|7461.7|7446.7|7463|7448|7463|7448|7460.3|7445.3|102
1604385600000|2020-11-03 06:40:00|7463.1|7448.1|7464.5|7449.5|7464.6|7449.6|7463|7448|33
1604385900000|2020-11-03 06:45:00|7464.6|7449.6|7462.5|7447.5|7464.6|7449.6|7461.9|7446.9|61
1604386200000|2020-11-03 06:50:00|7462.6|7447.6|7464.4|7449.4|7464.4|7449.4|7462.3|7447.3|88
1604386500000|2020-11-03 06:55:00|7464.2|7449.2|7464.7|7449.7|7465.5|7450.5|7463.5|7448.5|45
1604386800000|2020-11-03 07:00:00|7464.8|7449.8|7462.8|7447.8|7464.8|7449.8|7461.9|7446.9|55
1604387100000|2020-11-03 07:05:00|7462.9|7447.9|7462.4|7447.4|7463.3|7448.3|7462.4|7447.4|26
1604387400000|2020-11-03 07:10:00|7462.5|7447.5|7463.4|7448.4|7463.4|7448.4|7461.5|7446.5|62
1604387700000|2020-11-03 07:15:00|7463.3|7448.3|7464.8|7449.8|7464.9|7449.9|7463.1|7448.1|33
1604388000000|2020-11-03 07:20:00|7464.9|7449.9|7463.8|7448.8|7465.7|7450.7|7463.7|7448.7|62
1604388300000|2020-11-03 07:25:00|7463.7|7448.7|7463.3|7448.3|7463.8|7448.8|7463.3|7448.3|38
1604388600000|2020-11-03 07:30:00|7463.4|7448.4|7463.3|7448.3|7463.8|7448.8|7463|7448|40
1604388900000|2020-11-03 07:35:00|7463.4|7448.4|7463|7448|7463.5|7448.5|7462.7|7447.7|13
1604389200000|2020-11-03 07:40:00|7462.8|7447.8|7463.5|7448.5|7463.9|7448.9|7462.5|7447.5|40
1604389500000|2020-11-03 07:45:00|7463.6|7448.6|7461.1|7446.1|7463.7|7448.7|7460.8|7445.8|70
1604389800000|2020-11-03 07:50:00|7461|7446|7463.3|7448.3|7463.3|7448.3|7460.5|7445.5|60
1604390100000|2020-11-03 07:55:00|7463.4|7448.4|7463.8|7448.8|7465|7450|7463.3|7448.3|46
1604390400000|2020-11-03 08:00:00|7463.9|7448.9|7465.1|7450.1|7465.6|7450.6|7463.9|7448.9|56
1604390700000|2020-11-03 08:05:00|7465.4|7450.4|7467.4|7452.4|7468.5|7453.5|7465.3|7450.3|77
1604391000000|2020-11-03 08:10:00|7467.5|7452.5|7467.3|7452.3|7468.9|7453.9|7467.1|7452.1|75
1604391300000|2020-11-03 08:15:00|7467.4|7452.4|7468.4|7453.4|7470.1|7455.1|7467.1|7452.1|99
1604391600000|2020-11-03 08:20:00|7468.5|7453.5|7471.5|7456.5|7472.5|7457.5|7468.3|7453.3|123
1604391900000|2020-11-03 08:25:00|7471.4|7456.4|7470.4|7455.4|7471.5|7456.5|7469.3|7454.3|73
1604392200000|2020-11-03 08:30:00|7470.3|7455.3|7470.5|7455.5|7470.6|7455.6|7469|7454|66
1604392500000|2020-11-03 08:35:00|7470.6|7455.6|7468.8|7453.8|7470.6|7455.6|7467.6|7452.6|73
1604392800000|2020-11-03 08:40:00|7468.7|7453.7|7471.3|7456.3|7471.4|7456.4|7468.7|7453.7|62
1604393100000|2020-11-03 08:45:00|7471.5|7456.5|7473.4|7458.4|7474.1|7459.1|7471.3|7456.3|80
1604393400000|2020-11-03 08:50:00|7473.5|7458.5|7472.9|7457.9|7473.8|7458.8|7472.1|7457.1|37
1604393700000|2020-11-03 08:55:00|7472.8|7457.8|7471.2|7456.2|7474.7|7459.7|7471|7456|68
1604394000000|2020-11-03 09:00:00|7471.1|7456.1|7468.2|7453.2|7471.4|7456.4|7466.8|7451.8|73
1604394300000|2020-11-03 09:05:00|7468.3|7453.3|7469.2|7454.2|7469.9|7454.9|7468.3|7453.3|67
1604394600000|2020-11-03 09:10:00|7469|7454|7469|7454|7469.3|7454.3|7468.5|7453.5|31
1604394900000|2020-11-03 09:15:00|7468.9|7453.9|7469.1|7454.1|7469.2|7454.2|7468.5|7453.5|16
1604395200000|2020-11-03 09:20:00|7469|7454|7468.9|7453.9|7469.2|7454.2|7468.5|7453.5|30
1604395500000|2020-11-03 09:25:00|7468.8|7453.8|7470.9|7455.9|7471|7456|7468.5|7453.5|36
1604395800000|2020-11-03 09:30:00|7470.8|7455.8|7470.1|7455.1|7471|7456|7469.7|7454.7|25
1604396100000|2020-11-03 09:35:00|7470|7455|7470.6|7455.6|7471.3|7456.3|7469.2|7454.2|43
1604396400000|2020-11-03 09:40:00|7470.7|7455.7|7470.9|7455.9|7471.5|7456.5|7469.6|7454.6|45
1604396700000|2020-11-03 09:45:00|7470.8|7455.8|7470.1|7455.1|7470.8|7455.8|7469.2|7454.2|45
1604397000000|2020-11-03 09:50:00|7470.3|7455.3|7471.5|7456.5|7471.8|7456.8|7469.6|7454.6|24
1604397300000|2020-11-03 09:55:00|7471.3|7456.3|7470.7|7455.7|7471.3|7456.3|7470.3|7455.3|18
1604397600000|2020-11-03 10:00:00|7471.3|7456.3|7470.7|7455.7|7471.5|7456.5|7470.7|7455.7|17
1604397900000|2020-11-03 10:05:00|7470.5|7455.5|7471.3|7456.3|7471.5|7456.5|7470.3|7455.3|20
1604398200000|2020-11-03 10:10:00|7470.9|7455.9|7471.3|7456.3|7471.3|7456.3|7470.9|7455.9|5
1604398500000|2020-11-03 10:15:00|7470.6|7455.6|7467|7452|7470.7|7455.7|7467|7452|46
1604398800000|2020-11-03 10:20:00|7466.3|7451.3|7465.3|7450.3|7466.3|7451.3|7465.1|7450.1|58
1604399100000|2020-11-03 10:25:00|7464.8|7449.8|7464.1|7449.1|7464.9|7449.9|7462.9|7447.9|58
1604399400000|2020-11-03 10:30:00|7464.2|7449.2|7463.9|7448.9|7464.2|7449.2|7463.6|7448.6|23
1604399700000|2020-11-03 10:35:00|7464|7449|7466.2|7451.2|7466.2|7451.2|7464|7449|16
1604400000000|2020-11-03 10:40:00|7466.8|7451.8|7469.2|7454.2|7470|7455|7466.8|7451.8|43
1604400300000|2020-11-03 10:45:00|7468.9|7453.9|7470.9|7455.9|7471.1|7456.1|7468.9|7453.9|16
1604400600000|2020-11-03 10:50:00|7470.7|7455.7|7471.9|7456.9|7472.2|7457.2|7470.7|7455.7|13
1604400900000|2020-11-03 10:55:00|7471.7|7456.7|7472.2|7457.2|7472.4|7457.4|7471.7|7456.7|7
1604401200000|2020-11-03 11:00:00|7472.1|7457.1|7472.3|7457.3|7472.4|7457.4|7472.1|7457.1|12
1604401500000|2020-11-03 11:05:00|7472.2|7457.2|7470.7|7455.7|7472.3|7457.3|7470.7|7455.7|46
1604401800000|2020-11-03 11:10:00|7470.6|7455.6|7471.4|7456.4|7471.8|7456.8|7470.6|7455.6|27
1604402100000|2020-11-03 11:15:00|7471.5|7456.5|7470.5|7455.5|7471.9|7456.9|7470.4|7455.4|21
1604402400000|2020-11-03 11:20:00|7470.4|7455.4|7470.5|7455.5|7470.9|7455.9|7470.1|7455.1|46
1604402700000|2020-11-03 11:25:00|7470.6|7455.6|7469.9|7454.9|7470.8|7455.8|7469.7|7454.7|69
1604403000000|2020-11-03 11:30:00|7470|7455|7469.9|7454.9|7470|7455|7469.9|7454.9|2
1604403300000|2020-11-03 11:35:00|7469.8|7454.8|7470.1|7455.1|7470.6|7455.6|7469.8|7454.8|13
1604403600000|2020-11-03 11:40:00|7470|7455|7470|7455|7470.3|7455.3|7469.6|7454.6|14
1604403900000|2020-11-03 11:45:00|7470.4|7455.4|7470.5|7455.5|7471|7456|7470.4|7455.4|5
1604404500000|2020-11-03 11:55:00|7470.7|7455.7|7470.5|7455.5|7470.7|7455.7|7470.5|7455.5|2
1604404800000|2020-11-03 12:00:00|7470.7|7455.7|7471.3|7456.3|7471.3|7456.3|7470.3|7455.3|76
1604405100000|2020-11-03 12:05:00|7471|7456|7468.4|7453.4|7471.5|7456.5|7468.4|7453.4|152
1604405400000|2020-11-03 12:10:00|7468.3|7453.3|7468.7|7453.7|7469.7|7454.7|7466.7|7451.7|82
1604405700000|2020-11-03 12:15:00|7468.8|7453.8|7470.7|7455.7|7471.2|7456.2|7468.8|7453.8|53
1604406000000|2020-11-03 12:20:00|7470.8|7455.8|7470.2|7455.2|7471.3|7456.3|7469.7|7454.7|165
1604406300000|2020-11-03 12:25:00|7470.1|7455.1|7469.5|7454.5|7471.2|7456.2|7468.8|7453.8|85
1604406600000|2020-11-03 12:30:00|7469.6|7454.6|7470.6|7455.6|7471.5|7456.5|7469.6|7454.6|178
1604406900000|2020-11-03 12:35:00|7470.5|7455.5|7470.9|7455.9|7470.9|7455.9|7470.5|7455.5|10
1604407200000|2020-11-03 12:40:00|7471|7456|7471.6|7456.6|7472|7457|7470.9|7455.9|16
1604407500000|2020-11-03 12:45:00|7471.5|7456.5|7470.8|7455.8|7471.6|7456.6|7470.6|7455.6|18
1604407800000|2020-11-03 12:50:00|7470.7|7455.7|7470.8|7455.8|7470.9|7455.9|7470.2|7455.2|55
1604408100000|2020-11-03 12:55:00|7470.9|7455.9|7470.7|7455.7|7470.9|7455.9|7470.3|7455.3|142
1604408400000|2020-11-03 13:00:00|7470.6|7455.6|7470.9|7455.9|7471.1|7456.1|7469.9|7454.9|338
1604408700000|2020-11-03 13:05:00|7471|7456|7471|7456|7471.4|7456.4|7470.9|7455.9|23
1604409000000|2020-11-03 13:10:00|7471.1|7456.1|7471.3|7456.3|7471.4|7456.4|7470.6|7455.6|43
1604409300000|2020-11-03 13:15:00|7471.2|7456.2|7471.3|7456.3|7471.4|7456.4|7470.6|7455.6|42
1604409600000|2020-11-03 13:20:00|7471.4|7456.4|7471.4|7456.4|7471.5|7456.5|7471.3|7456.3|13
1604409900000|2020-11-03 13:25:00|7471.3|7456.3|7469.7|7454.7|7471.5|7456.5|7469.5|7454.5|26
1604410200000|2020-11-03 13:30:00|7469|7454|7469.7|7454.7|7469.7|7454.7|7469|7454|9
1604410500000|2020-11-03 13:35:00|7469.8|7454.8|7471.7|7456.7|7471.7|7456.7|7469.7|7454.7|11
1604410800000|2020-11-03 13:40:00|7471.3|7456.3|7481.1|7456.1|7483|7464.4|7471.3|7454.3|148
1604411100000|2020-11-03 13:45:00|7481.2|7456.2|7483.4|7458.4|7484.7|7459.7|7481|7456|303
1604411400000|2020-11-03 13:50:00|7483.7|7458.7|7493.9|7468.9|7494.5|7474.7|7479.5|7458.6|174
1604411700000|2020-11-03 13:55:00|7494|7469|7487.8|7462.8|7494.1|7474.4|7483.7|7461.8|206
1604412000000|2020-11-03 14:00:00|7482.8|7467.8|7481.9|7466.9|7483.1|7468.1|7481.5|7466.5|115
1604412300000|2020-11-03 14:05:00|7481.8|7466.8|7480.6|7465.6|7482|7467|7480.1|7465.1|36
1604412600000|2020-11-03 14:10:00|7480.5|7465.5|7480.5|7465.5|7480.7|7465.7|7480.1|7465.1|26
1604412900000|2020-11-03 14:15:00|7480.6|7465.6|7478.1|7463.1|7480.6|7465.6|7477.8|7462.8|153
1604413200000|2020-11-03 14:20:00|7478|7463|7478.1|7463.1|7478.4|7463.4|7478|7463|21
1604413500000|2020-11-03 14:25:00|7478.2|7463.2|7483.6|7458.6|7483.6|7463.5|7477.9|7457.3|28
1604413800000|2020-11-03 14:30:00|7483.5|7458.5|7483.5|7458.5|7483.7|7458.7|7483.5|7458.5|13
1604414100000|2020-11-03 14:35:00|7483.6|7458.6|7485.8|7460.8|7487.8|7465.6|7480.3|7458.6|152
1604414400000|2020-11-03 14:40:00|7485.7|7460.7|7480.6|7465.6|7485.7|7465.6|7480.5|7460.4|15
1604414700000|2020-11-03 14:45:00|7480.5|7465.5|7480.6|7465.6|7480.7|7465.7|7480.5|7465.5|4
1604415000000|2020-11-03 14:50:00|7480.5|7465.5|7485.4|7460.4|7485.6|7465.6|7480.4|7458.7|39
1604415300000|2020-11-03 14:55:00|7485.3|7460.3|7487|7462|7487.1|7462.1|7485.3|7460.3|20
1604415600000|2020-11-03 15:00:00|7487.1|7462.1|7485.9|7460.9|7487.3|7462.3|7485.6|7460.6|222
1604415900000|2020-11-03 15:05:00|7486|7461|7483|7458|7487.1|7462.1|7482.3|7457.3|176
1604416200000|2020-11-03 15:10:00|7483.1|7458.1|7485.1|7460.1|7485.1|7460.1|7483|7458|97
1604416500000|2020-11-03 15:15:00|7485|7460|7485.3|7460.3|7485.4|7460.4|7484.5|7459.5|141
1604416800000|2020-11-03 15:20:00|7485.4|7460.4|7484.6|7459.6|7485.4|7460.4|7484|7459|69
1604417100000|2020-11-03 15:25:00|7484.7|7459.7|7484.3|7459.3|7484.7|7459.7|7484.3|7459.3|3
1604417400000|2020-11-03 15:30:00|7484.4|7459.4|7489.3|7464.3|7489.4|7468.3|7480.1|7459.4|87
1604417700000|2020-11-03 15:35:00|7489.2|7464.2|7490.9|7465.9|7491.4|7471.5|7485.9|7463.2|72
1604418000000|2020-11-03 15:40:00|7491|7466|7490.8|7465.8|7492.2|7467.2|7490.7|7465.7|59
1604418300000|2020-11-03 15:45:00|7490.7|7465.7|7490.9|7465.9|7490.9|7465.9|7490.7|7465.7|27
1604418600000|2020-11-03 15:50:00|7490.8|7465.8|7490.6|7465.6|7491|7466|7490|7465|29
1604418900000|2020-11-03 15:55:00|7490.1|7465.1|7491.3|7466.3|7491.4|7470.6|7484.8|7464.9|50
1604419200000|2020-11-03 16:00:00|7490.7|7465.7|7485.9|7470.9|7491.3|7471|7485.3|7465.4|27
1604419500000|2020-11-03 16:05:00|7486|7471|7486.5|7471.5|7486.6|7471.6|7485.9|7470.9|21
1604419800000|2020-11-03 16:10:00|7486.4|7471.4|7492.7|7467.7|7493.3|7472.3|7486.2|7467.2|80
1604420100000|2020-11-03 16:15:00|7492.9|7467.9|7492.6|7467.6|7493.4|7468.4|7492.4|7467.4|69
1604420400000|2020-11-03 16:20:00|7492.5|7467.5|7488.5|7473.5|7494.7|7473.6|7488.5|7467.5|120
1604420700000|2020-11-03 16:25:00|7488.6|7473.6|7491.7|7466.7|7493.6|7473.6|7487.8|7465.8|37
1604421000000|2020-11-03 16:30:00|7486.1|7471.1|7486.6|7471.6|7486.6|7471.6|7485.8|7470.8|22
1604421300000|2020-11-03 16:35:00|7486.5|7471.5|7492.5|7467.5|7493.1|7472.9|7486.1|7467.1|76
1604421600000|2020-11-03 16:40:00|7492.6|7467.6|7494.5|7469.5|7498|7473.4|7488.4|7467.6|179
1604421900000|2020-11-03 16:45:00|7494.6|7469.6|7498.6|7473.6|7499.1|7474.1|7493.9|7468.9|108
1604422200000|2020-11-03 16:50:00|7495.2|7480.2|7499.8|7474.8|7500.6|7480.2|7495.2|7472.5|114
1604422500000|2020-11-03 16:55:00|7499.9|7474.9|7497.6|7482.6|7500.2|7484.4|7495.3|7474.9|95
1604422800000|2020-11-03 17:00:00|7497|7482|7499|7484|7503.6|7484|7496.9|7478.1|118
1604423100000|2020-11-03 17:05:00|7499.1|7484.1|7502.4|7487.4|7502.4|7487.4|7498.8|7483.8|87
1604423400000|2020-11-03 17:10:00|7502.5|7487.5|7501.9|7486.9|7502.6|7487.6|7500.9|7485.9|20
1604423700000|2020-11-03 17:15:00|7502|7487|7504.3|7479.3|7505.5|7487.2|7500.8|7479.2|55
1604424000000|2020-11-03 17:20:00|7504.5|7479.5|7499.5|7484.5|7506.1|7485.1|7499.4|7478.7|70
1604424300000|2020-11-03 17:25:00|7499.4|7484.4|7503.6|7478.6|7503.7|7484.9|7498.6|7478|154
1604424600000|2020-11-03 17:30:00|7503.2|7478.2|7503.6|7478.6|7504|7484.3|7498.1|7477.8|39
1604424900000|2020-11-03 17:35:00|7503.7|7478.7|7503.4|7478.4|7503.9|7478.9|7503.2|7478.2|39
1604425200000|2020-11-03 17:40:00|7503.6|7478.6|7499.2|7484.2|7503.9|7484.9|7499.2|7478.5|16
1604425500000|2020-11-03 17:45:00|7499.1|7484.1|7503.6|7478.6|7504|7484.1|7498.4|7478.5|57
1604425800000|2020-11-03 17:50:00|7503.7|7478.7|7503.5|7478.5|7503.9|7478.9|7503.4|7478.4|47
1604426100000|2020-11-03 17:55:00|7503.4|7478.4|7503.6|7478.6|7504.2|7479.2|7503.3|7478.3|43
1604426400000|2020-11-03 18:00:00|7503.7|7478.7|7503.4|7478.4|7503.7|7483.2|7498.2|7478.1|18
1604426700000|2020-11-03 18:05:00|7503.3|7478.3|7503.2|7478.2|7503.4|7478.4|7502.3|7477.3|56
1604427000000|2020-11-03 18:10:00|7503.1|7478.1|7503.1|7478.1|7503.2|7478.2|7503.1|7478.1|9
1604427300000|2020-11-03 18:15:00|7503.2|7478.2|7502.1|7477.1|7503.2|7478.2|7502.1|7477.1|39
1604427600000|2020-11-03 18:20:00|7502|7477|7501.3|7476.3|7502.1|7481.7|7496.2|7476.3|40
1604427900000|2020-11-03 18:25:00|7501.2|7476.2|7501.3|7476.3|7501.8|7476.8|7501.2|7476.2|7
1604428200000|2020-11-03 18:30:00|7501|7476|7501.5|7476.5|7501.5|7476.5|7501|7476|6
1604428500000|2020-11-03 18:35:00|7501.4|7476.4|7501.7|7476.7|7501.8|7476.8|7501.3|7476.3|8
1604428800000|2020-11-03 18:40:00|7501.4|7476.4|7501.5|7476.5|7501.6|7476.6|7501.3|7476.3|6
1604429100000|2020-11-03 18:45:00|7501.6|7476.6|7502.6|7477.6|7502.7|7477.7|7501.6|7476.6|7
1604430000000|2020-11-03 19:00:00|7502.5|7477.5|7502.5|7477.5|7502.6|7477.6|7502.5|7477.5|3
1604430300000|2020-11-03 19:05:00|7502.4|7477.4|7502.6|7477.6|7502.6|7477.6|7502.4|7477.4|7
1604430900000|2020-11-03 19:15:00|7502.8|7477.8|7502.7|7477.7|7502.8|7477.8|7502.7|7477.7|4
1604431200000|2020-11-03 19:20:00|7502.8|7477.8|7501.7|7476.7|7502.8|7477.8|7501.7|7476.7|11
1604431500000|2020-11-03 19:25:00|7502.2|7477.2|7502.7|7477.7|7502.9|7477.9|7502.2|7477.2|9
1604431800000|2020-11-03 19:30:00|7502.6|7477.6|7503.2|7478.2|7503.3|7478.3|7502.6|7477.6|15
1604432100000|2020-11-03 19:35:00|7503.3|7478.3|7503.8|7478.8|7503.9|7478.9|7503.2|7478.2|20
1604432400000|2020-11-03 19:40:00|7503.7|7478.7|7503.6|7478.6|7503.7|7478.7|7503.1|7478.1|16
1604432700000|2020-11-03 19:45:00|7503.5|7478.5|7503.3|7478.3|7503.5|7478.5|7503.1|7478.1|3
1604433000000|2020-11-03 19:50:00|7502.8|7477.8|7503.3|7478.3|7503.3|7478.3|7502.8|7477.8|3
1604433300000|2020-11-03 19:55:00|7503.6|7478.6|7503.6|7478.6|7503.6|7478.6|7503.2|7478.2|12
1604457000000|2020-11-04 02:30:00|7519.2|7499.4|7525.9|7500.9|7527.2|7504.4|7519.2|7496.3|35
1604457300000|2020-11-04 02:35:00|7526|7501|7532.1|7507.1|7534.1|7509.1|7523.8|7498.8|261
1604457600000|2020-11-04 02:40:00|7532|7507|7548.4|7519.4|7550|7521|7531.6|7506.6|236
1604457900000|2020-11-04 02:45:00|7548.5|7519.5|7537.3|7512.3|7551.6|7526.2|7530.9|7507.1|320
1604458200000|2020-11-04 02:50:00|7537.2|7512.2|7529.7|7504.7|7544.2|7522.4|7528.5|7503.5|178
1604458500000|2020-11-04 02:55:00|7529.3|7504.3|7534.3|7509.3|7535.2|7510.2|7529.3|7504.3|36
1604458800000|2020-11-04 03:00:00|7534.4|7509.4|7531.9|7506.9|7537.3|7513.9|7530.8|7505.8|76
1604459100000|2020-11-04 03:05:00|7532.4|7507.4|7528.9|7503.9|7535.4|7513.1|7528.9|7503.9|80
1604459400000|2020-11-04 03:10:00|7528.1|7503.1|7525.6|7500.6|7529.1|7504.1|7522.9|7497.9|54
1604459700000|2020-11-04 03:15:00|7525.7|7500.7|7520.4|7495.4|7525.7|7500.7|7519.1|7494.1|71
1604460000000|2020-11-04 03:20:00|7520.3|7495.3|7522.8|7497.8|7525.1|7500.1|7520|7495|47
1604460300000|2020-11-04 03:25:00|7523.2|7498.2|7528.8|7503.8|7530.5|7505.5|7523.2|7498.2|50
1604460600000|2020-11-04 03:30:00|7528.5|7503.5|7524|7499|7528.5|7503.5|7519.3|7494.3|377
1604460900000|2020-11-04 03:35:00|7524.1|7499.1|7521.5|7496.5|7527.6|7502.6|7520.8|7495.8|187
1604461200000|2020-11-04 03:40:00|7521.6|7496.6|7519.6|7494.6|7522.2|7497.2|7515.4|7490.4|239
1604461500000|2020-11-04 03:45:00|7519.5|7494.5|7519.2|7494.2|7522.3|7497.3|7517.5|7492.5|206
1604461800000|2020-11-04 03:50:00|7518.9|7493.9|7524.7|7499.7|7525.7|7500.7|7518.9|7493.9|184
1604462100000|2020-11-04 03:55:00|7524.6|7499.6|7523.5|7498.5|7525.7|7500.7|7522.3|7497.3|356
1604462400000|2020-11-04 04:00:00|7523.7|7498.7|7525.5|7500.5|7526.4|7501.4|7523.7|7498.7|135
1604462700000|2020-11-04 04:05:00|7525.7|7500.7|7524.9|7499.9|7525.7|7500.7|7524.8|7499.8|13
1604463000000|2020-11-04 04:10:00|7525.4|7500.4|7522.4|7497.4|7525.6|7500.6|7521.7|7496.7|92
1604463300000|2020-11-04 04:15:00|7522.5|7497.5|7523.8|7498.8|7524.9|7499.9|7518.3|7493.3|135
1604463600000|2020-11-04 04:20:00|7523.7|7498.7|7523.3|7498.3|7525.8|7500.8|7520.6|7495.6|266
1604463900000|2020-11-04 04:25:00|7523.2|7498.2|7518.7|7493.7|7523.4|7498.4|7518.1|7493.1|263
1604464200000|2020-11-04 04:30:00|7518.6|7493.6|7511.9|7486.9|7519.1|7494.8|7508.3|7486.6|286
1604464500000|2020-11-04 04:35:00|7511.8|7486.8|7506.3|7481.3|7512.4|7492.1|7502.6|7479.4|186
1604464800000|2020-11-04 04:40:00|7506.4|7481.4|7502.2|7487.2|7511.3|7490.3|7501.9|7481|193
1604465100000|2020-11-04 04:45:00|7501.7|7486.7|7504.5|7489.5|7512.8|7492.6|7501.3|7481.3|248
1604465400000|2020-11-04 04:50:00|7504.6|7489.6|7504.9|7489.9|7505.9|7490.9|7503.3|7488.3|108
1604465700000|2020-11-04 04:55:00|7504.8|7489.8|7500.6|7485.6|7504.8|7489.8|7500.6|7485.6|141
1604466000000|2020-11-04 05:00:00|7500.5|7485.5|7499.6|7484.6|7501.1|7486.1|7498.6|7483.6|138
1604466300000|2020-11-04 05:05:00|7499.8|7484.8|7501.7|7476.7|7502.2|7486.4|7497.6|7476.7|105
1604466600000|2020-11-04 05:10:00|7501.6|7476.6|7495.3|7480.3|7503.3|7483|7494.5|7474.3|182
1604466900000|2020-11-04 05:15:00|7495.4|7480.4|7498.9|7483.9|7502.8|7483.9|7495.4|7475.3|117
1604467200000|2020-11-04 05:20:00|7499.3|7484.3|7496.3|7481.3|7500|7485|7494.7|7479.7|123
1604467500000|2020-11-04 05:25:00|7496.4|7481.4|7493.8|7478.8|7497.4|7481.4|7491.9|7472.3|124
1604467800000|2020-11-04 05:30:00|7493.7|7478.7|7490.7|7475.7|7494.8|7479.8|7490.4|7475.4|152
1604468100000|2020-11-04 05:35:00|7490.8|7475.8|7490.9|7475.9|7496|7476.9|7489.7|7470.9|59
1604468400000|2020-11-04 05:40:00|7491.3|7476.3|7497.7|7472.7|7497.7|7477.9|7490.5|7472.3|71
1604468700000|2020-11-04 05:45:00|7492.7|7477.7|7499.9|7484.9|7505.1|7485.2|7492.1|7472.3|208
1604469000000|2020-11-04 05:50:00|7500.2|7485.2|7499|7484|7506.8|7486.9|7498|7479.6|140
1604469300000|2020-11-04 05:55:00|7499.1|7484.1|7499|7484|7505.8|7486.2|7497.4|7479|156
1604469600000|2020-11-04 06:00:00|7499.1|7484.1|7501.9|7486.9|7505.8|7488.2|7498.6|7479.5|141
1604469900000|2020-11-04 06:05:00|7502|7487|7501.1|7486.1|7503.2|7488.2|7501.1|7486.1|111
1604470200000|2020-11-04 06:10:00|7501.4|7486.4|7500|7485|7502|7487|7499.6|7484.6|99
1604470500000|2020-11-04 06:15:00|7499.9|7484.9|7502|7487|7502.4|7487.4|7499.5|7484.5|84
1604470800000|2020-11-04 06:20:00|7502.3|7487.3|7507.7|7482.7|7508.1|7488.8|7501.5|7482|103
1604471100000|2020-11-04 06:25:00|7502.8|7487.8|7501.6|7486.6|7503.5|7488.5|7501.5|7486.5|55
1604471400000|2020-11-04 06:30:00|7501.5|7486.5|7501.1|7486.1|7501.5|7486.5|7500.3|7485.3|79
1604471700000|2020-11-04 06:35:00|7501.2|7486.2|7501.1|7486.1|7501.7|7486.7|7500.4|7485.4|49
1604472000000|2020-11-04 06:40:00|7501.2|7486.2|7502.5|7487.5|7502.6|7487.6|7500.6|7485.6|75
1604472300000|2020-11-04 06:45:00|7502.2|7487.2|7501.6|7486.6|7502.5|7487.5|7501.2|7486.2|52
1604472600000|2020-11-04 06:50:00|7501.5|7486.5|7501.7|7486.7|7503|7488|7501.5|7486.5|42
1604472900000|2020-11-04 06:55:00|7501.8|7486.8|7501.2|7486.2|7502.6|7487.6|7500.4|7485.4|49
1604473200000|2020-11-04 07:00:00|7501.1|7486.1|7502.1|7487.1|7502.1|7487.1|7500.6|7485.6|57
1604473500000|2020-11-04 07:05:00|7502|7487|7505.1|7490.1|7505.9|7490.9|7501.9|7486.9|99
1604473800000|2020-11-04 07:10:00|7505|7490|7507.8|7492.8|7509.5|7494.5|7505|7490|109
1604474100000|2020-11-04 07:15:00|7507.9|7492.9|7509|7494|7510.2|7495.2|7507.9|7492.9|76
1604474400000|2020-11-04 07:20:00|7508.9|7493.9|7514.6|7499.6|7520.9|7501.6|7508.9|7493.9|150
1604474700000|2020-11-04 07:25:00|7514.7|7499.7|7515.7|7500.7|7516|7501|7512|7497|180
1604475000000|2020-11-04 07:30:00|7515.8|7500.8|7518.4|7493.4|7522|7501.6|7515.3|7492.9|157
1604475300000|2020-11-04 07:35:00|7518.8|7493.8|7527.8|7502.8|7530.5|7505.5|7518.8|7493.8|174
1604475600000|2020-11-04 07:40:00|7527.4|7502.4|7524.6|7499.6|7528.8|7503.8|7524.1|7499.1|90
1604475900000|2020-11-04 07:45:00|7524.4|7499.4|7526|7501|7527.8|7502.8|7523.9|7498.9|78
1604476200000|2020-11-04 07:50:00|7526.2|7501.2|7523.6|7498.6|7526.8|7501.8|7521.9|7496.9|80
1604476500000|2020-11-04 07:55:00|7522.3|7497.3|7521.2|7496.2|7525.1|7500.1|7520.9|7495.9|73
1604476800000|2020-11-04 08:00:00|7521.5|7496.5|7521.8|7496.8|7522.9|7497.9|7519.8|7494.8|62
1604477100000|2020-11-04 08:05:00|7521.9|7496.9|7517.3|7492.3|7522|7497|7517|7492|68
1604477400000|2020-11-04 08:10:00|7516.6|7491.6|7511.4|7496.4|7516.8|7497.2|7509.4|7488.8|73
1604477700000|2020-11-04 08:15:00|7511.6|7496.6|7511.8|7496.8|7517.3|7497.6|7509.9|7492|76
1604478000000|2020-11-04 08:20:00|7512.1|7497.1|7508.6|7493.6|7513.2|7498.2|7508.6|7493.6|33
1604478300000|2020-11-04 08:25:00|7513.8|7488.8|7507.8|7492.8|7514.3|7496.1|7506|7486.3|97
1604478600000|2020-11-04 08:30:00|7506.4|7491.4|7503.6|7488.6|7512.3|7492.6|7503.6|7484.5|121
1604478900000|2020-11-04 08:35:00|7503.3|7488.3|7502.6|7487.6|7510.8|7491|7501.9|7481.6|99
1604479200000|2020-11-04 08:40:00|7502.8|7487.8|7503.6|7488.6|7503.8|7488.8|7502.5|7487.5|31
1604479500000|2020-11-04 08:45:00|7504|7489|7504|7489|7504|7489|7502|7487|68
1604479800000|2020-11-04 08:50:00|7503.2|7488.2|7506.6|7491.6|7512.3|7492.6|7503.2|7484.9|44
1604480100000|2020-11-04 08:55:00|7506.3|7491.3|7509.7|7494.7|7512.3|7494.7|7506.3|7487.1|55
1604480400000|2020-11-04 09:00:00|7509.3|7494.3|7511.4|7496.4|7516.4|7496.4|7509.3|7490.7|53
1604480700000|2020-11-04 09:05:00|7511.3|7496.3|7510.2|7495.2|7515|7496.5|7509|7490|31
1604481000000|2020-11-04 09:10:00|7510.3|7495.3|7512.6|7497.6|7516.4|7497.6|7510.3|7491.4|23
1604481300000|2020-11-04 09:15:00|7512.3|7497.3|7514|7499|7518.4|7499.1|7512|7492.4|47
1604481600000|2020-11-04 09:20:00|7514.3|7499.3|7518.4|7503.4|7524.3|7504.4|7514|7494.8|86
1604481900000|2020-11-04 09:25:00|7518.7|7503.7|7520.6|7505.6|7524.9|7506.2|7518.7|7499.9|46
1604482200000|2020-11-04 09:30:00|7520.3|7505.3|7520|7505|7521.6|7506.6|7518.6|7503.6|75
1604482500000|2020-11-04 09:35:00|7520.3|7505.3|7518.8|7503.8|7520.8|7505.8|7518.6|7503.6|37
1604482800000|2020-11-04 09:40:00|7518.9|7503.9|7514.6|7499.6|7522.6|7504.1|7513.6|7494.1|78
1604483100000|2020-11-04 09:45:00|7519.1|7494.1|7508.6|7493.6|7519.1|7499.9|7506.5|7488|120
1604483400000|2020-11-04 09:50:00|7508.3|7493.3|7506|7491|7509.1|7494.1|7505.7|7490.7|98
1604483700000|2020-11-04 09:55:00|7505.8|7490.8|7508.1|7493.1|7516.1|7495.6|7505.3|7485.8|95
1604484000000|2020-11-04 10:00:00|7508|7493|7510.4|7495.4|7516.4|7496.5|7507.9|7489|96
1604484300000|2020-11-04 10:05:00|7510.8|7495.8|7509.2|7494.2|7511|7496|7509|7494|22
1604484600000|2020-11-04 10:10:00|7509|7494|7507.6|7492.6|7509.6|7494.6|7507.6|7492.6|27
1604484900000|2020-11-04 10:15:00|7507.4|7492.4|7506.4|7491.4|7512.1|7493|7506.1|7486.6|51
1604485200000|2020-11-04 10:20:00|7506.3|7491.3|7506|7491|7506.6|7491.6|7505.6|7490.6|31
1604485500000|2020-11-04 10:25:00|7506.6|7491.6|7506.6|7491.6|7512.3|7492|7506.3|7487.2|14
1604485800000|2020-11-04 10:30:00|7506.8|7491.8|7513.8|7488.8|7515.5|7494.3|7506.8|7487.8|57
1604486100000|2020-11-04 10:35:00|7513.9|7488.9|7505.8|7490.8|7513.9|7493.9|7505.8|7488.8|30
1604486400000|2020-11-04 10:40:00|7506|7491|7506|7491|7509.7|7491.6|7505.1|7484.4|23
1604486700000|2020-11-04 10:45:00|7505.2|7490.2|7503.6|7488.6|7508.4|7490.3|7501.8|7482.8|75
1604487000000|2020-11-04 10:50:00|7503.3|7488.3|7502|7487|7508|7489|7502|7482.5|40
1604487300000|2020-11-04 10:55:00|7501.8|7486.8|7498.5|7483.5|7505.4|7486.8|7497.3|7476.8|157
1604487600000|2020-11-04 11:00:00|7498.7|7483.7|7499.7|7484.7|7505.8|7485.1|7497.6|7477.3|103
1604487900000|2020-11-04 11:05:00|7499.9|7484.9|7502.1|7477.1|7503.3|7485.1|7497.8|7475.8|107
1604488200000|2020-11-04 11:10:00|7501.8|7476.8|7498.8|7473.8|7501.8|7481.1|7493.8|7473.3|92
1604488500000|2020-11-04 11:15:00|7498.9|7473.9|7501.7|7476.7|7502.3|7481.7|7492|7473|101
1604488800000|2020-11-04 11:20:00|7502.2|7477.2|7502.6|7477.6|7503.8|7481.8|7496.2|7476.6|105
1604489100000|2020-11-04 11:25:00|7502.8|7477.8|7503.8|7478.8|7504.1|7483.1|7496.3|7476|98
1604489400000|2020-11-04 11:30:00|7503.9|7478.9|7504|7479|7504.7|7479.7|7503.8|7478.8|15
1604489700000|2020-11-04 11:35:00|7504.7|7479.7|7501.6|7476.6|7504.7|7479.7|7500.7|7475.7|21
1604490000000|2020-11-04 11:40:00|7497.8|7482.8|7500.7|7475.7|7500.9|7482.8|7497.6|7475.4|8
1604490300000|2020-11-04 11:45:00|7500.6|7475.6|7493.8|7468.8|7500.7|7475.7|7487.9|7468.7|35
1604490600000|2020-11-04 11:50:00|7493.7|7468.7|7497|7472|7498.1|7473.1|7493.3|7468.3|77
1604490900000|2020-11-04 11:55:00|7497.1|7472.1|7498.5|7473.5|7500.7|7475.7|7496.5|7471.5|191
1604491200000|2020-11-04 12:00:00|7500|7475|7495.8|7470.8|7500.2|7476.5|7491.3|7470.4|124
1604491500000|2020-11-04 12:05:00|7495.7|7470.7|7494.8|7469.8|7495.8|7473.4|7488.1|7468.5|40
1604491800000|2020-11-04 12:10:00|7494.9|7469.9|7489.4|7464.4|7495|7473.4|7486.6|7463.7|93
1604492100000|2020-11-04 12:15:00|7490.7|7465.7|7481.1|7466.1|7490.7|7469.9|7480.8|7459.9|47
1604492400000|2020-11-04 12:20:00|7480.9|7465.9|7475.5|7450.5|7486.2|7465.9|7475.2|7450.2|228
1604492700000|2020-11-04 12:25:00|7475.2|7450.2|7472.1|7447.1|7475.8|7451.9|7466.9|7445.5|240
1604493000000|2020-11-04 12:30:00|7472.2|7447.2|7479.4|7454.4|7483.6|7460.1|7471.4|7446.4|225
1604493300000|2020-11-04 12:35:00|7479.1|7454.1|7477.2|7452.2|7479.9|7454.9|7476.6|7451.6|233
1604493600000|2020-11-04 12:40:00|7477.1|7452.1|7484.2|7459.2|7487.6|7464.5|7476.9|7451.9|298
1604493900000|2020-11-04 12:45:00|7484.3|7459.3|7482.1|7457.1|7485|7462.6|7475.7|7453.8|341
1604494200000|2020-11-04 12:50:00|7481.8|7456.8|7471|7446|7484.3|7459.3|7469.1|7446|261
1604494500000|2020-11-04 12:55:00|7472.3|7447.3|7475.2|7450.2|7477.9|7457.1|7467.1|7446|166
1604494800000|2020-11-04 13:00:00|7475.1|7450.1|7475.2|7450.2|7475.7|7450.7|7473.6|7448.6|146
1604495100000|2020-11-04 13:05:00|7475.1|7450.1|7475.5|7450.5|7476.1|7451.1|7474.3|7449.3|100
1604495400000|2020-11-04 13:10:00|7475.4|7450.4|7476.5|7451.5|7477.3|7452.3|7475.3|7450.3|64
1604495700000|2020-11-04 13:15:00|7475.7|7450.7|7475.8|7450.8|7477|7454.5|7469.5|7448.9|143
1604496000000|2020-11-04 13:20:00|7476|7451|7478.2|7453.2|7480.4|7456.2|7470.9|7450.4|278
1604496300000|2020-11-04 13:25:00|7478.4|7453.4|7479.9|7454.9|7481.4|7456.4|7478.3|7453.3|274
1604496600000|2020-11-04 13:30:00|7479.8|7454.8|7479.9|7454.9|7480.5|7459.1|7472.7|7451.9|53
1604496900000|2020-11-04 13:35:00|7479.8|7454.8|7477.4|7462.4|7480.7|7462.4|7476.7|7454.8|54
1604497200000|2020-11-04 13:40:00|7477.3|7462.3|7480.9|7455.9|7481.3|7462.9|7477.3|7455.5|34
1604497500000|2020-11-04 13:45:00|7475.6|7460.6|7476.2|7451.2|7481.1|7461.3|7473.5|7450.8|45
1604497800000|2020-11-04 13:50:00|7476.1|7451.1|7472|7457|7476.1|7457|7471.4|7451.1|3
1604498100000|2020-11-04 13:55:00|7473|7458|7477.1|7462.1|7482.1|7462.3|7473|7453.4|17
1604498400000|2020-11-04 14:00:00|7477.4|7462.4|7482.4|7457.4|7482.6|7462.4|7477.3|7457.2|25
1604498700000|2020-11-04 14:05:00|7482.5|7457.5|7480.7|7455.7|7482.6|7457.6|7480.3|7455.3|58
1604499000000|2020-11-04 14:10:00|7481.4|7456.4|7484|7459|7484.7|7459.7|7481.4|7456.4|79
1604499300000|2020-11-04 14:15:00|7483.8|7458.8|7483.8|7458.8|7484|7459|7483.6|7458.6|44
1604499600000|2020-11-04 14:20:00|7483.9|7458.9|7486|7461|7486.3|7461.3|7483.6|7458.6|76
1604499900000|2020-11-04 14:25:00|7485.8|7460.8|7487.5|7462.5|7487.6|7462.6|7485.3|7460.3|75
1604500200000|2020-11-04 14:30:00|7487.3|7462.3|7485.5|7460.5|7487.7|7462.7|7485.3|7460.3|180
1604500500000|2020-11-04 14:35:00|7485.4|7460.4|7486.5|7461.5|7487|7462|7483.2|7458.2|223
1604500800000|2020-11-04 14:40:00|7486.3|7461.3|7486.3|7461.3|7487.8|7462.8|7486.2|7461.2|155
1604501100000|2020-11-04 14:45:00|7486.1|7461.1|7486.1|7461.1|7486.9|7461.9|7485.9|7460.9|154
1604501400000|2020-11-04 14:50:00|7486|7461|7481|7456|7486|7461|7480.8|7455.8|224
1604501700000|2020-11-04 14:55:00|7481.1|7456.1|7481|7456|7482.2|7457.2|7480.7|7455.7|499
1604502000000|2020-11-04 15:00:00|7481.1|7456.1|7478.2|7453.2|7481.4|7456.4|7477.7|7452.7|193
1604502300000|2020-11-04 15:05:00|7478.3|7453.3|7476.4|7451.4|7478.7|7453.7|7475.4|7450.4|101
1604502600000|2020-11-04 15:10:00|7476.2|7451.2|7473.1|7448.1|7476.5|7451.5|7473.1|7448.1|84
1604502900000|2020-11-04 15:15:00|7473|7448|7471.7|7446.7|7473.5|7448.5|7470.6|7445.6|253
1604503200000|2020-11-04 15:20:00|7471.8|7446.8|7471|7446|7472.3|7447.3|7470.8|7445.8|268
1604503500000|2020-11-04 15:25:00|7470.9|7445.9|7470.9|7445.9|7471.3|7446.3|7470.4|7445.4|180
1604503800000|2020-11-04 15:30:00|7471|7446|7470.4|7445.4|7471.2|7446.2|7469.7|7444.7|309
1604504100000|2020-11-04 15:35:00|7470.3|7445.3|7472.5|7447.5|7473.2|7453|7468|7445.3|108
1604504400000|2020-11-04 15:40:00|7472.6|7447.6|7477.3|7452.3|7478|7453|7472.3|7447.3|350
1604504700000|2020-11-04 15:45:00|7477.1|7452.1|7477.9|7452.9|7478.5|7453.5|7477|7452|522
1604505000000|2020-11-04 15:50:00|7478.1|7453.1|7472.8|7447.8|7479.4|7454.4|7471.9|7446.9|283
1604505300000|2020-11-04 15:55:00|7472.7|7447.7|7471.9|7446.9|7472.8|7447.8|7471.3|7446.3|74
1604505600000|2020-11-04 16:00:00|7472|7447|7471.6|7446.6|7472.3|7447.3|7471.1|7446.1|175
1604505900000|2020-11-04 16:05:00|7471.7|7446.7|7471.8|7446.8|7472.4|7447.4|7471.4|7446.4|117
1604506200000|2020-11-04 16:10:00|7471.9|7446.9|7473.3|7448.3|7476.1|7451.1|7471.6|7446.6|179
1604506500000|2020-11-04 16:15:00|7473.5|7448.5|7470.9|7445.9|7474.3|7454.2|7469.2|7445.9|102
1604506800000|2020-11-04 16:20:00|7471.2|7446.2|7470.7|7445.7|7471.5|7446.5|7470.1|7445.1|176
1604507100000|2020-11-04 16:25:00|7470.6|7445.6|7472.8|7447.8|7472.8|7451.2|7466.2|7445.4|64
1604507400000|2020-11-04 16:30:00|7472.9|7447.9|7474.1|7449.1|7474.8|7449.8|7472.1|7447.1|88
1604507700000|2020-11-04 16:35:00|7474.2|7449.2|7475.6|7450.6|7477.4|7452.4|7473.8|7448.8|218
1604508000000|2020-11-04 16:40:00|7475.7|7450.7|7473.1|7448.1|7475.8|7450.8|7473|7448|56
1604508300000|2020-11-04 16:45:00|7473|7448|7471.8|7446.8|7473|7448|7469.7|7444.7|253
1604508600000|2020-11-04 16:50:00|7471.7|7446.7|7470.7|7445.7|7472.5|7447.5|7470.4|7445.4|347
1604508900000|2020-11-04 16:55:00|7470.8|7445.8|7468|7443|7470.8|7445.8|7465.2|7440.2|382
1604509200000|2020-11-04 17:00:00|7468.1|7443.1|7466.3|7441.3|7468.3|7443.3|7464.9|7439.9|154
1604509500000|2020-11-04 17:05:00|7466.4|7441.4|7465.4|7440.4|7466.5|7441.5|7462.7|7437.7|106
1604509800000|2020-11-04 17:10:00|7465.3|7440.3|7467.4|7442.4|7467.6|7445.6|7460.4|7439.2|72
1604510100000|2020-11-04 17:15:00|7467.3|7442.3|7466.1|7441.1|7467.5|7442.5|7464.2|7439.2|290
1604510400000|2020-11-04 17:20:00|7466.4|7441.4|7466.7|7441.7|7468.2|7443.2|7465.4|7440.4|125
1604510700000|2020-11-04 17:25:00|7466.9|7441.9|7465.7|7440.7|7467.5|7442.5|7465.6|7440.6|98
1604511000000|2020-11-04 17:30:00|7465.8|7440.8|7464.4|7439.4|7467.2|7445.8|7460.8|7438.3|132
1604511300000|2020-11-04 17:35:00|7464.3|7439.3|7464.1|7439.1|7465.2|7440.2|7463.4|7438.4|121
1604511600000|2020-11-04 17:40:00|7463.8|7438.8|7462.5|7437.5|7463.8|7442.3|7457.3|7433.3|144
1604511900000|2020-11-04 17:45:00|7462.4|7437.4|7458.9|7433.9|7463.1|7438.1|7458|7433|135
1604512200000|2020-11-04 17:50:00|7459|7434|7458.2|7433.2|7459.4|7434.4|7456.6|7431.6|224
1604512500000|2020-11-04 17:55:00|7458|7433|7455.5|7430.5|7458.6|7433.6|7454.4|7429.4|101
1604512800000|2020-11-04 18:00:00|7455.4|7430.4|7456.7|7431.7|7457.7|7432.7|7454.2|7429.2|156
1604513100000|2020-11-04 18:05:00|7456.8|7431.8|7457.2|7432.2|7457.8|7432.8|7454.9|7429.9|154
1604513400000|2020-11-04 18:10:00|7457.1|7432.1|7454.2|7429.2|7458|7433|7452.9|7427.9|301
1604513700000|2020-11-04 18:15:00|7454.4|7429.4|7454.3|7429.3|7454.7|7429.7|7453.1|7428.1|186
1604514000000|2020-11-04 18:20:00|7454.1|7429.1|7455.9|7430.9|7456.9|7431.9|7452.5|7427.5|209
1604514300000|2020-11-04 18:25:00|7455.8|7430.8|7454.9|7429.9|7455.9|7430.9|7454.6|7429.6|44
1604514600000|2020-11-04 18:30:00|7454.8|7429.8|7455.2|7430.2|7456.2|7431.2|7454.8|7429.8|32
1604514900000|2020-11-04 18:35:00|7455.5|7430.5|7455.1|7430.1|7455.5|7430.5|7455|7430|31
1604515200000|2020-11-04 18:40:00|7455.2|7430.2|7455.1|7430.1|7455.5|7430.5|7454.9|7429.9|29
1604515500000|2020-11-04 18:45:00|7455|7430|7455|7430|7455.3|7430.3|7454.9|7429.9|151
1604515800000|2020-11-04 18:50:00|7455.1|7430.1|7456|7431|7456.2|7431.2|7455.1|7430.1|8
1604516100000|2020-11-04 18:55:00|7455.6|7430.6|7455.9|7430.9|7456|7431|7455.3|7430.3|14
1604516400000|2020-11-04 19:00:00|7455.8|7430.8|7455.8|7430.8|7456|7437.6|7452.5|7430.7|13
1604516700000|2020-11-04 19:05:00|7455.9|7430.9|7455.8|7430.8|7455.9|7430.9|7455.7|7430.7|6
1604517000000|2020-11-04 19:10:00|7455.7|7430.7|7456.5|7431.5|7456.7|7431.7|7455.5|7430.5|8
1604517300000|2020-11-04 19:15:00|7456.6|7431.6|7456.4|7431.4|7456.6|7431.6|7456.3|7431.3|83
1604517600000|2020-11-04 19:20:00|7456.5|7431.5|7456.9|7431.9|7457|7432|7456.3|7431.3|107
1604517900000|2020-11-04 19:25:00|7456.8|7431.8|7459.5|7434.5|7459.7|7434.7|7456.5|7431.5|42
1604518200000|2020-11-04 19:30:00|7459.4|7434.4|7460.8|7435.8|7462|7441|7455.8|7434.2|107
1604518500000|2020-11-04 19:35:00|7460.7|7435.7|7460.9|7435.9|7461.4|7436.4|7460.7|7435.7|18
1604518800000|2020-11-04 19:40:00|7460.8|7435.8|7460.6|7435.6|7462.2|7437.2|7460.3|7435.3|81
1604519100000|2020-11-04 19:45:00|7460.4|7435.4|7458.7|7433.7|7460.5|7435.5|7458.5|7433.5|21
1604519400000|2020-11-04 19:50:00|7458.8|7433.8|7457.6|7432.6|7459.4|7434.4|7457.6|7432.6|14
1604519700000|2020-11-04 19:55:00|7457.7|7432.7|7457.7|7432.7|7458.5|7433.5|7457.7|7432.7|8
1604543400000|2020-11-05 02:30:00|7469|7444|7465.7|7440.7|7469|7444|7465.7|7440.7|44
1604543700000|2020-11-05 02:35:00|7465.6|7440.6|7463.2|7438.2|7466.4|7441.4|7463.2|7438.2|26
1604544000000|2020-11-05 02:40:00|7463.3|7438.3|7464.7|7439.7|7465.3|7440.3|7463.3|7438.3|22
1604544300000|2020-11-05 02:45:00|7464.6|7439.6|7464.8|7439.8|7465.4|7440.4|7463.5|7438.5|45
1604544600000|2020-11-05 02:50:00|7465.4|7440.4|7466|7441|7466.9|7441.9|7465.2|7440.2|13
1604544900000|2020-11-05 02:55:00|7466.1|7441.1|7464.6|7439.6|7466.1|7441.1|7464|7439|67
1604545200000|2020-11-05 03:00:00|7464.7|7439.7|7464.6|7439.6|7465.2|7440.2|7464.4|7439.4|21
1604545500000|2020-11-05 03:05:00|7464.7|7439.7|7464.6|7439.6|7465|7440|7464.6|7439.6|9
1604545800000|2020-11-05 03:10:00|7464.7|7439.7|7464.7|7439.7|7465.3|7440.3|7462.2|7437.2|24
1604546100000|2020-11-05 03:15:00|7465.2|7440.2|7461.1|7436.1|7465.6|7440.6|7460.5|7435.5|48
1604546400000|2020-11-05 03:20:00|7460.5|7435.5|7459.7|7434.7|7461.6|7436.6|7459.6|7434.6|121
1604546700000|2020-11-05 03:25:00|7460.4|7435.4|7460.5|7435.5|7460.5|7435.5|7460.4|7435.4|6
1604547000000|2020-11-05 03:30:00|7460.4|7435.4|7463.6|7438.6|7464.4|7439.4|7460.1|7435.1|303
1604547300000|2020-11-05 03:35:00|7463.5|7438.5|7457.4|7442.4|7464.4|7445.1|7457|7438.4|277
1604547600000|2020-11-05 03:40:00|7457.5|7442.5|7454.5|7439.5|7460.6|7443.1|7454.4|7433.9|222
1604547900000|2020-11-05 03:45:00|7454.6|7439.6|7455.1|7440.1|7455.5|7440.5|7453.9|7438.9|161
1604548200000|2020-11-05 03:50:00|7455.2|7440.2|7452.7|7437.7|7455.5|7440.5|7451.1|7436.1|175
1604548500000|2020-11-05 03:55:00|7452.8|7437.8|7451.7|7436.7|7454.2|7439.2|7451.1|7436.1|108
1604548800000|2020-11-05 04:00:00|7451.6|7436.6|7451.4|7436.4|7452|7437|7451.1|7436.1|156
1604549100000|2020-11-05 04:05:00|7451.3|7436.3|7452|7437|7452|7437|7449.6|7434.6|159
1604549400000|2020-11-05 04:10:00|7451.9|7436.9|7456.3|7441.3|7458.2|7443.2|7451.2|7436.2|118
1604549700000|2020-11-05 04:15:00|7456.2|7441.2|7458.1|7443.1|7458.7|7443.7|7456|7441|109
1604550000000|2020-11-05 04:20:00|7458.2|7443.2|7462.7|7447.7|7462.8|7447.8|7456.4|7441.4|109
1604550300000|2020-11-05 04:25:00|7462.6|7447.6|7464.7|7449.7|7465.8|7450.8|7460.9|7445.9|187
1604550600000|2020-11-05 04:30:00|7464.8|7449.8|7460.5|7445.5|7466.4|7451.4|7460.5|7445.5|131
1604550900000|2020-11-05 04:35:00|7460.6|7445.6|7460.8|7445.8|7461.5|7446.5|7459.7|7444.7|78
1604551200000|2020-11-05 04:40:00|7460.6|7445.6|7462.1|7447.1|7462.1|7447.1|7459.9|7444.9|77
1604551500000|2020-11-05 04:45:00|7462.2|7447.2|7462.8|7447.8|7465|7450|7462.1|7447.1|108
1604551800000|2020-11-05 04:50:00|7462.7|7447.7|7465.6|7450.6|7466|7451|7462.4|7447.4|96
1604552100000|2020-11-05 04:55:00|7465.5|7450.5|7465.9|7450.9|7466|7451|7464.6|7449.6|59
1604552400000|2020-11-05 05:00:00|7465.8|7450.8|7466.7|7451.7|7466.8|7451.8|7465.2|7450.2|60
1604552700000|2020-11-05 05:05:00|7466.5|7451.5|7464.4|7449.4|7466.9|7451.9|7463.5|7448.5|69
1604553000000|2020-11-05 05:10:00|7464.5|7449.5|7463.8|7448.8|7464.8|7449.8|7463.5|7448.5|89
1604553300000|2020-11-05 05:15:00|7463.7|7448.7|7462.8|7447.8|7463.8|7448.8|7462.6|7447.6|39
1604553600000|2020-11-05 05:20:00|7462.9|7447.9|7464.8|7449.8|7465.4|7450.4|7462.6|7447.6|72
1604553900000|2020-11-05 05:25:00|7464.9|7449.9|7463.4|7448.4|7465.4|7450.4|7463.3|7448.3|31
1604554200000|2020-11-05 05:30:00|7463.1|7448.1|7463.7|7448.7|7464.6|7449.6|7462.5|7447.5|57
1604554500000|2020-11-05 05:35:00|7463.3|7448.3|7462.2|7447.2|7463.3|7448.3|7461.9|7446.9|37
1604554800000|2020-11-05 05:40:00|7462|7447|7462.1|7447.1|7463.3|7448.3|7461.9|7446.9|80
1604555100000|2020-11-05 05:45:00|7462|7447|7459|7444|7462.3|7447.3|7459|7444|117
1604555400000|2020-11-05 05:50:00|7459.1|7444.1|7460.3|7445.3|7460.3|7445.3|7456|7441|87
1604555700000|2020-11-05 05:55:00|7460.2|7445.2|7458.1|7443.1|7461|7446|7455.8|7440.8|245
1604556000000|2020-11-05 06:00:00|7458.2|7443.2|7459.3|7444.3|7461.1|7446.1|7456.7|7441.7|146
1604556300000|2020-11-05 06:05:00|7459.2|7444.2|7457.5|7442.5|7459.7|7444.7|7456.9|7441.9|105
1604556600000|2020-11-05 06:10:00|7457.6|7442.6|7456.3|7441.3|7457.6|7442.6|7454|7439|132
1604556900000|2020-11-05 06:15:00|7456.2|7441.2|7455.8|7440.8|7456.6|7441.6|7454.3|7439.3|65
1604557200000|2020-11-05 06:20:00|7455.9|7440.9|7455.1|7440.1|7455.9|7440.9|7454.3|7439.3|55
1604557500000|2020-11-05 06:25:00|7455.4|7440.4|7455.4|7440.4|7456.4|7441.4|7454.8|7439.8|46
1604557800000|2020-11-05 06:30:00|7455.2|7440.2|7456.9|7441.9|7457|7442|7455.1|7440.1|48
1604558100000|2020-11-05 06:35:00|7457|7442|7459.8|7444.8|7460.1|7445.1|7456.8|7441.8|56
1604558400000|2020-11-05 06:40:00|7459.7|7444.7|7457.3|7442.3|7459.9|7444.9|7457.3|7442.3|70
1604558700000|2020-11-05 06:45:00|7457.1|7442.1|7460.2|7445.2|7460.2|7445.2|7457.1|7442.1|49
1604559000000|2020-11-05 06:50:00|7460.5|7445.5|7461.3|7446.3|7461.8|7446.8|7460.4|7445.4|22
1604559300000|2020-11-05 06:55:00|7461.2|7446.2|7462|7447|7462.3|7447.3|7460.2|7445.2|64
1604559600000|2020-11-05 07:00:00|7461.9|7446.9|7460.3|7445.3|7462.3|7447.3|7459.7|7444.7|111
1604559900000|2020-11-05 07:05:00|7460.4|7445.4|7461.9|7446.9|7462.1|7447.1|7460.3|7445.3|35
1604560200000|2020-11-05 07:10:00|7462|7447|7462.3|7447.3|7463.3|7448.3|7461.7|7446.7|69
1604560500000|2020-11-05 07:15:00|7462.4|7447.4|7460.8|7445.8|7462.4|7447.4|7460.7|7445.7|57
1604560800000|2020-11-05 07:20:00|7460.9|7445.9|7460|7445|7461.6|7446.6|7458.8|7443.8|83
1604561100000|2020-11-05 07:25:00|7459.9|7444.9|7460.8|7445.8|7461.7|7446.7|7458.3|7443.3|119
1604561400000|2020-11-05 07:30:00|7460.6|7445.6|7464.7|7449.7|7464.7|7449.7|7460.5|7445.5|80
1604561700000|2020-11-05 07:35:00|7464.6|7449.6|7465.8|7450.8|7466.4|7451.4|7464.6|7449.6|97
1604562000000|2020-11-05 07:40:00|7465.9|7450.9|7465.1|7450.1|7467.2|7452.2|7464.2|7449.2|107
1604562300000|2020-11-05 07:45:00|7465.2|7450.2|7464.2|7449.2|7465.5|7450.5|7464.2|7449.2|34
1604562600000|2020-11-05 07:50:00|7464|7449|7465.2|7450.2|7465.9|7450.9|7463.7|7448.7|78
1604562900000|2020-11-05 07:55:00|7465|7450|7464.7|7449.7|7465.6|7450.6|7463.1|7448.1|100
1604563200000|2020-11-05 08:00:00|7464.9|7449.9|7467.3|7452.3|7467.3|7452.3|7464.9|7449.9|97
1604563500000|2020-11-05 08:05:00|7467.2|7452.2|7467|7452|7467.4|7452.4|7465.5|7450.5|69
1604563800000|2020-11-05 08:10:00|7467.3|7452.3|7467.3|7452.3|7467.8|7452.8|7466|7451|65
1604564100000|2020-11-05 08:15:00|7467.4|7452.4|7466|7451|7468|7453|7465.5|7450.5|105
1604564400000|2020-11-05 08:20:00|7466.2|7451.2|7465.3|7450.3|7468.2|7453.2|7464.9|7449.9|118
1604564700000|2020-11-05 08:25:00|7465.4|7450.4|7467.3|7452.3|7468.2|7453.2|7465|7450|114
1604565000000|2020-11-05 08:30:00|7467.4|7452.4|7466.2|7451.2|7467.4|7452.4|7464.8|7449.8|60
1604565300000|2020-11-05 08:35:00|7465.8|7450.8|7466|7451|7466.2|7451.2|7465.2|7450.2|80
1604565600000|2020-11-05 08:40:00|7465.8|7450.8|7463.6|7448.6|7465.8|7450.8|7461|7446|135
1604565900000|2020-11-05 08:45:00|7463.5|7448.5|7458.8|7443.8|7463.6|7448.6|7458.7|7443.7|63
1604566200000|2020-11-05 08:50:00|7458.7|7443.7|7459.5|7444.5|7461.2|7446.2|7458.6|7443.6|63
1604566500000|2020-11-05 08:55:00|7459.7|7444.7|7459.3|7444.3|7460|7445|7459|7444|44
1604566800000|2020-11-05 09:00:00|7459.2|7444.2|7460|7445|7460.4|7445.4|7458.4|7443.4|71
1604567100000|2020-11-05 09:05:00|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|7459.1|7444.1|54
1604567400000|2020-11-05 09:10:00|7460.2|7445.2|7459.3|7444.3|7460.9|7445.9|7459.3|7444.3|31
1604567700000|2020-11-05 09:15:00|7459.2|7444.2|7459.7|7444.7|7460.9|7445.9|7458.1|7443.1|66
1604568000000|2020-11-05 09:20:00|7459.8|7444.8|7460.4|7445.4|7461.8|7446.8|7459.8|7444.8|62
1604568300000|2020-11-05 09:25:00|7460.6|7445.6|7458|7443|7461|7446|7457.5|7442.5|56
1604568600000|2020-11-05 09:30:00|7457.9|7442.9|7454.4|7439.4|7457.9|7442.9|7454.1|7439.1|106
1604568900000|2020-11-05 09:35:00|7454.5|7439.5|7451.5|7436.5|7454.9|7439.9|7451.5|7436.5|80
1604569200000|2020-11-05 09:40:00|7451.4|7436.4|7446.9|7431.9|7451.5|7436.5|7444.4|7429.4|174
1604569500000|2020-11-05 09:45:00|7447.1|7432.1|7444.4|7429.4|7448|7433|7444|7429|105
1604569800000|2020-11-05 09:50:00|7444.5|7429.5|7444.4|7429.4|7445.3|7430.3|7442.4|7427.4|100
1604570100000|2020-11-05 09:55:00|7444.2|7429.2|7444.7|7429.7|7444.9|7429.9|7443|7428|75
1604570400000|2020-11-05 10:00:00|7444.8|7429.8|7443.8|7428.8|7445.1|7430.1|7443.1|7428.1|58
1604570700000|2020-11-05 10:05:00|7443.9|7428.9|7444.2|7429.2|7445.8|7430.8|7443.6|7428.6|84
1604571000000|2020-11-05 10:10:00|7444.1|7429.1|7443.2|7428.2|7444.2|7429.2|7442.1|7427.1|71
1604571300000|2020-11-05 10:15:00|7443.3|7428.3|7441.1|7426.1|7443.4|7428.4|7439.9|7424.9|172
1604571600000|2020-11-05 10:20:00|7441|7426|7440.3|7425.3|7442.6|7427.6|7439.8|7424.8|60
1604571900000|2020-11-05 10:25:00|7440.2|7425.2|7439.2|7424.2|7440.6|7425.6|7439|7424|66
1604572200000|2020-11-05 10:30:00|7439.1|7424.1|7438|7423|7440|7425|7438|7423|90
1604572500000|2020-11-05 10:35:00|7438.2|7423.2|7441.6|7426.6|7442|7427|7437.8|7422.8|67
1604572800000|2020-11-05 10:40:00|7441.5|7426.5|7440.6|7425.6|7442.4|7427.4|7439.3|7424.3|137
1604573100000|2020-11-05 10:45:00|7440.8|7425.8|7438.1|7423.1|7441.2|7426.2|7437.9|7422.9|74
1604573400000|2020-11-05 10:50:00|7438|7423|7436.2|7421.2|7438|7423|7436.2|7421.2|83
1604573700000|2020-11-05 10:55:00|7436.4|7421.4|7437.9|7422.9|7438|7423|7436.4|7421.4|34
1604574000000|2020-11-05 11:00:00|7437.8|7422.8|7437.9|7422.9|7438.2|7423.2|7436.8|7421.8|56
1604574300000|2020-11-05 11:05:00|7437.8|7422.8|7440.6|7425.6|7440.9|7425.9|7437.5|7422.5|79
1604574600000|2020-11-05 11:10:00|7440.4|7425.4|7439.1|7424.1|7441.3|7426.3|7439|7424|107
1604574900000|2020-11-05 11:15:00|7439|7424|7439.2|7424.2|7439.7|7424.7|7438.7|7423.7|67
1604575200000|2020-11-05 11:20:00|7439.5|7424.5|7440.1|7425.1|7441.1|7426.1|7439.5|7424.5|65
1604575500000|2020-11-05 11:25:00|7440|7425|7439|7424|7440.9|7425.9|7438.8|7423.8|66
1604575800000|2020-11-05 11:30:00|7439.2|7424.2|7440.7|7425.7|7441.6|7426.6|7439|7424|32
1604576100000|2020-11-05 11:35:00|7440.4|7425.4|7440.1|7425.1|7440.8|7425.8|7439.4|7424.4|20
1604576400000|2020-11-05 11:40:00|7439.9|7424.9|7439.3|7424.3|7439.9|7424.9|7439.3|7424.3|4
1604576700000|2020-11-05 11:45:00|7439.6|7424.6|7444.5|7419.5|7444.6|7424.6|7439.6|7419.5|4
1604577000000|2020-11-05 11:50:00|7444.1|7419.1|7439|7424|7444.1|7424|7438.5|7419.1|7
1604577300000|2020-11-05 11:55:00|7439.3|7424.3|7440.5|7425.5|7440.6|7425.6|7439.3|7424.3|17
1604577600000|2020-11-05 12:00:00|7440.6|7425.6|7439.7|7424.7|7440.8|7425.8|7439.3|7424.3|112
1604577900000|2020-11-05 12:05:00|7440.2|7425.2|7441.8|7426.8|7441.8|7426.8|7439.9|7424.9|59
1604578200000|2020-11-05 12:10:00|7441.7|7426.7|7441.7|7426.7|7441.8|7426.8|7441.7|7426.7|3
1604578500000|2020-11-05 12:15:00|7441.8|7426.8|7441.1|7426.1|7443.5|7428.5|7440.2|7425.2|135
1604578800000|2020-11-05 12:20:00|7441|7426|7434.6|7419.6|7444.7|7426|7434.6|7419|246
1604579100000|2020-11-05 12:25:00|7434.1|7419.1|7440.7|7415.7|7441.7|7421.1|7433.1|7415.2|146
1604579400000|2020-11-05 12:30:00|7440.6|7415.6|7440.9|7415.9|7443|7418|7440.4|7415.4|238
1604579700000|2020-11-05 12:35:00|7441|7416|7432.4|7417.4|7441.9|7419.5|7432.2|7413.6|92
1604580000000|2020-11-05 12:40:00|7432.5|7417.5|7434.5|7409.5|7436.3|7417.5|7430.5|7409.4|573
1604580300000|2020-11-05 12:45:00|7434.6|7409.6|7431|7416|7437|7416.9|7429.8|7409.6|438
1604580600000|2020-11-05 12:50:00|7431.5|7416.5|7431.1|7416.1|7432|7417|7429.3|7414.3|50
1604580900000|2020-11-05 12:55:00|7431.2|7416.2|7432.8|7417.8|7433.3|7418.3|7431.2|7416.2|119
1604581200000|2020-11-05 13:00:00|7432.9|7417.9|7434.7|7419.7|7435.1|7420.1|7432.9|7417.9|79
1604581500000|2020-11-05 13:05:00|7434.9|7419.9|7431.1|7416.1|7434.9|7419.9|7431|7416|258
1604581800000|2020-11-05 13:10:00|7431.8|7416.8|7431.5|7416.5|7432.9|7417.9|7429.5|7414.5|245
1604582100000|2020-11-05 13:15:00|7431.6|7416.6|7431.9|7416.9|7432.1|7417.1|7431|7416|31
1604582400000|2020-11-05 13:20:00|7432|7417|7432.5|7417.5|7434|7419|7431.7|7416.7|56
1604582700000|2020-11-05 13:25:00|7432.4|7417.4|7432.7|7417.7|7432.9|7417.9|7432.4|7417.4|7
1604583000000|2020-11-05 13:30:00|7433.5|7418.5|7432.7|7417.7|7434|7419|7432.7|7417.7|34
1604583300000|2020-11-05 13:35:00|7432.8|7417.8|7434|7419|7434|7419|7432.7|7417.7|15
1604583600000|2020-11-05 13:40:00|7434.2|7419.2|7434|7419|7434.2|7419.2|7434|7419|4
1604583900000|2020-11-05 13:45:00|7434.5|7419.5|7434.1|7419.1|7439.6|7420.5|7433.5|7414.6|178
1604584200000|2020-11-05 13:50:00|7434|7419|7432.5|7417.5|7434.1|7419.1|7432.5|7417.5|37
1604584500000|2020-11-05 13:55:00|7432.2|7417.2|7430|7415|7432.2|7417.2|7429.5|7414.5|87
1604584800000|2020-11-05 14:00:00|7429.9|7414.9|7430.3|7415.3|7430.9|7415.9|7429.9|7414.9|82
1604585100000|2020-11-05 14:05:00|7430.5|7415.5|7435.6|7420.6|7435.8|7420.8|7430.2|7415.2|109
1604585400000|2020-11-05 14:10:00|7435.5|7420.5|7443.2|7418.2|7443.6|7422.4|7435.4|7416.9|97
1604585700000|2020-11-05 14:15:00|7443.3|7418.3|7445.3|7420.3|7445.6|7420.6|7442.9|7417.9|78
1604586000000|2020-11-05 14:20:00|7445.5|7420.5|7437|7422|7445.9|7424.8|7436.9|7417.4|120
1604586300000|2020-11-05 14:25:00|7436.9|7421.9|7440.5|7415.5|7442.1|7422.2|7435.9|7414.8|54
1604586600000|2020-11-05 14:30:00|7439.7|7414.7|7437.8|7412.8|7440|7418.9|7433.7|7412.2|76
1604586900000|2020-11-05 14:35:00|7437.7|7412.7|7436.2|7411.2|7439|7414|7436.1|7411.1|162
1604587200000|2020-11-05 14:40:00|7436.1|7411.1|7436.3|7411.3|7436.6|7411.6|7434.3|7409.3|97
1604587500000|2020-11-05 14:45:00|7436.2|7411.2|7435.9|7410.9|7437.1|7415.5|7429.9|7409|120
1604587800000|2020-11-05 14:50:00|7436|7411|7434.5|7409.5|7436|7414.8|7429.8|7409.2|23
1604588100000|2020-11-05 14:55:00|7429.5|7414.5|7428.2|7413.2|7429.6|7414.6|7428.2|7413.2|31
1604588400000|2020-11-05 15:00:00|7428.1|7413.1|7431.8|7406.8|7431.9|7413.2|7427.9|7406.4|33
1604588700000|2020-11-05 15:05:00|7431.7|7406.7|7430|7405|7431.8|7406.8|7429.8|7404.8|96
1604589000000|2020-11-05 15:10:00|7430.2|7405.2|7428|7413|7432.4|7414.2|7427.2|7404.5|63
1604589300000|2020-11-05 15:15:00|7427.9|7412.9|7426.7|7411.7|7428|7413|7426.4|7411.4|59
1604589600000|2020-11-05 15:20:00|7426.6|7411.6|7427.6|7412.6|7427.7|7412.7|7426.6|7411.6|22
1604589900000|2020-11-05 15:25:00|7427.5|7412.5|7428.8|7413.8|7428.8|7413.8|7427.5|7412.5|34
1604590200000|2020-11-05 15:30:00|7428.7|7413.7|7427.6|7412.6|7428.8|7413.8|7427.4|7412.4|39
1604590500000|2020-11-05 15:35:00|7427.7|7412.7|7428|7413|7428.1|7413.1|7427.3|7412.3|43
1604590800000|2020-11-05 15:40:00|7428.1|7413.1|7427.6|7412.6|7434.8|7415.3|7427.4|7409.1|99
1604591100000|2020-11-05 15:45:00|7427.7|7412.7|7426.5|7411.5|7428.1|7413.1|7426.2|7411.2|52
1604591400000|2020-11-05 15:50:00|7426.6|7411.6|7423.6|7408.6|7431.5|7411.7|7423.2|7406.1|106
1604591700000|2020-11-05 15:55:00|7423.7|7408.7|7428.7|7403.7|7428.8|7409.3|7422.1|7401.9|41
1604592000000|2020-11-05 16:00:00|7428.8|7403.8|7429.3|7404.3|7430.1|7410.2|7423.4|7403.3|62
1604592300000|2020-11-05 16:05:00|7429.2|7404.2|7427.4|7402.4|7429.2|7408.2|7421.2|7401.3|49
1604592600000|2020-11-05 16:10:00|7427.1|7402.1|7422.3|7407.3|7427.4|7407.4|7422.2|7402|32
1604592900000|2020-11-05 16:15:00|7422.4|7407.4|7421.5|7406.5|7423|7408|7421.4|7406.4|42
1604593200000|2020-11-05 16:20:00|7421.6|7406.6|7420|7405|7421.6|7406.6|7419.4|7404.4|34
1604593500000|2020-11-05 16:25:00|7419.9|7404.9|7420.3|7405.3|7420.3|7405.3|7418.2|7403.2|68
1604593800000|2020-11-05 16:30:00|7420.2|7405.2|7418|7403|7420.2|7405.2|7416.8|7401.8|67
1604594100000|2020-11-05 16:35:00|7418.1|7403.1|7419.3|7404.3|7420.8|7405.8|7418|7403|154
1604594400000|2020-11-05 16:40:00|7419.5|7404.5|7418.8|7403.8|7423.8|7405|7417.3|7396.3|168
1604594700000|2020-11-05 16:45:00|7418.7|7403.7|7416.3|7401.3|7418.8|7403.8|7416.3|7401.3|45
1604595000000|2020-11-05 16:50:00|7416.4|7401.4|7417.2|7402.2|7417.5|7402.5|7416.3|7401.3|21
1604595300000|2020-11-05 16:55:00|7417.1|7402.1|7418.7|7403.7|7419.8|7404.8|7417.1|7402.1|30
1604595600000|2020-11-05 17:00:00|7418.6|7403.6|7418.7|7403.7|7419|7404|7417.7|7402.7|20
1604595900000|2020-11-05 17:05:00|7418.8|7403.8|7418.9|7403.9|7419|7404|7418.6|7403.6|11
1604596200000|2020-11-05 17:10:00|7419|7404|7418.7|7403.7|7419|7404|7418.7|7403.7|10
1604596500000|2020-11-05 17:15:00|7418.9|7403.9|7419.5|7404.5|7419.6|7404.6|7418.9|7403.9|10
1604596800000|2020-11-05 17:20:00|7419.8|7404.8|7421.5|7406.5|7422.1|7407.1|7419.8|7404.8|36
1604597100000|2020-11-05 17:25:00|7421.4|7406.4|7426.7|7411.7|7431.7|7412.5|7421.4|7405.2|83
1604597400000|2020-11-05 17:30:00|7426.8|7411.8|7426.6|7411.6|7426.8|7411.8|7426.5|7411.5|13
1604597700000|2020-11-05 17:35:00|7426.5|7411.5|7425.7|7410.7|7431.1|7411.6|7425.5|7403.1|88
1604598000000|2020-11-05 17:40:00|7425.6|7410.6|7431.8|7406.8|7431.8|7412|7425.6|7404.7|58
1604598300000|2020-11-05 17:45:00|7431.6|7406.6|7430.4|7405.4|7431.6|7410.7|7425.7|7404.9|26
1604598600000|2020-11-05 17:50:00|7430.5|7405.5|7424.9|7409.9|7430.5|7410.2|7424.9|7405.4|17
1604598900000|2020-11-05 17:55:00|7425|7410|7424.7|7409.7|7425|7410|7424.5|7409.5|17
1604599200000|2020-11-05 18:00:00|7424.6|7409.6|7424.8|7409.8|7424.8|7409.8|7424.5|7409.5|23
1604599500000|2020-11-05 18:05:00|7424.7|7409.7|7424.7|7409.7|7424.7|7409.7|7424.5|7409.5|13
1604599800000|2020-11-05 18:10:00|7424.6|7409.6|7424.4|7409.4|7424.8|7409.8|7424.3|7409.3|23
1604600100000|2020-11-05 18:15:00|7424.5|7409.5|7425.6|7410.6|7430.5|7410.7|7424.5|7404.8|14
1604600400000|2020-11-05 18:20:00|7425.7|7410.7|7429.5|7404.5|7429.7|7410.7|7424.6|7404.4|24
1604600700000|2020-11-05 18:25:00|7429.3|7404.3|7429.5|7404.5|7429.5|7404.5|7429.3|7404.3|5
1604601000000|2020-11-05 18:30:00|7428.7|7403.7|7423|7408|7428.7|7408|7422.6|7403.5|10
1604601300000|2020-11-05 18:35:00|7422.9|7407.9|7423|7408|7423|7408|7422.9|7407.9|2
1604601600000|2020-11-05 18:40:00|7422.9|7407.9|7423|7408|7423|7408|7422.9|7407.9|4
1604601900000|2020-11-05 18:45:00|7422.9|7407.9|7423.6|7408.6|7423.6|7408.6|7422.9|7407.9|10
1604602200000|2020-11-05 18:50:00|7423.3|7408.3|7423.1|7408.1|7423.3|7408.3|7422.9|7407.9|25
1604602500000|2020-11-05 18:55:00|7423|7408|7427.1|7402.1|7427.9|7408.3|7422.9|7401.1|65
1604602800000|2020-11-05 19:00:00|7427.7|7402.7|7427.1|7402.1|7428|7408.8|7423.8|7402.1|65
1604603100000|2020-11-05 19:05:00|7427|7402|7427.1|7402.1|7427.1|7402.1|7427|7402|2
1604603400000|2020-11-05 19:10:00|7427|7402|7427|7402|7427.1|7402.1|7427|7402|3
1604603700000|2020-11-05 19:15:00|7427.1|7402.1|7426.8|7401.8|7427.1|7408.1|7422.8|7401.6|45
1604604000000|2020-11-05 19:20:00|7426.5|7401.5|7427.1|7402.1|7427.1|7402.1|7426.5|7401.5|37
1604604300000|2020-11-05 19:25:00|7426.9|7401.9|7426.8|7401.8|7427.1|7402.1|7426.1|7401.1|31
1604604600000|2020-11-05 19:30:00|7426.7|7401.7|7426.8|7401.8|7426.8|7401.8|7426.6|7401.6|10
1604604900000|2020-11-05 19:35:00|7426.9|7401.9|7426.7|7401.7|7426.9|7401.9|7426.6|7401.6|9
1604605200000|2020-11-05 19:40:00|7426.8|7401.8|7426.2|7401.2|7426.9|7401.9|7425.8|7400.8|14
1604605500000|2020-11-05 19:45:00|7425.8|7400.8|7426.1|7401.1|7426.1|7401.1|7425.8|7400.8|4
1604605800000|2020-11-05 19:50:00|7426.6|7401.6|7426.6|7401.6|7426.6|7401.6|7426.6|7401.6|1
1604606100000|2020-11-05 19:55:00|7420.5|7405.5|7425.8|7400.8|7425.8|7405.5|7418.8|7398.3|12
1604629800000|2020-11-06 02:30:00|7437.3|7412.3|7436.6|7411.6|7437.3|7412.3|7436.6|7411.6|5
1604630100000|2020-11-06 02:35:00|7436.7|7411.7|7436.9|7411.9|7438|7413|7436.5|7411.5|10
1604630400000|2020-11-06 02:40:00|7436.5|7411.5|7436|7411|7436.5|7411.5|7436|7411|16
1604630700000|2020-11-06 02:45:00|7435.7|7410.7|7434.4|7409.4|7435.7|7414|7428.8|7407.6|36
1604631000000|2020-11-06 02:50:00|7434.5|7409.5|7434.8|7409.8|7434.8|7409.8|7434.4|7409.4|7
1604631300000|2020-11-06 02:55:00|7434.9|7409.9|7433.6|7408.6|7435.1|7410.1|7433.3|7408.3|48
1604631600000|2020-11-06 03:00:00|7433.7|7408.7|7431.6|7406.6|7433.8|7408.8|7430.3|7405.3|36
1604631900000|2020-11-06 03:05:00|7431.7|7406.7|7431.8|7406.8|7432.3|7407.3|7431|7406|25
1604632200000|2020-11-06 03:10:00|7430.9|7405.9|7431.8|7406.8|7431.8|7406.8|7430.9|7405.9|4
1604632500000|2020-11-06 03:15:00|7431.7|7406.7|7431.3|7406.3|7431.8|7406.8|7431.2|7406.2|10
1604633100000|2020-11-06 03:25:00|7431.1|7406.1|7431.1|7406.1|7431.1|7406.1|7431.1|7406.1|1
1604633400000|2020-11-06 03:30:00|7431.2|7406.2|7431.8|7406.8|7433.2|7408.2|7429.2|7404.2|377
1604633700000|2020-11-06 03:35:00|7431.7|7406.7|7431.8|7406.8|7431.9|7412|7424.9|7406.1|117
1604634000000|2020-11-06 03:40:00|7431.9|7406.9|7425.3|7410.3|7432.1|7411.4|7424.2|7406.4|69
1604634300000|2020-11-06 03:45:00|7425.4|7410.4|7424|7409|7430.1|7411|7423.9|7403.6|107
1604634600000|2020-11-06 03:50:00|7424.1|7409.1|7426|7411|7426.3|7411.3|7423.9|7408.9|57
1604634900000|2020-11-06 03:55:00|7426.1|7411.1|7429.3|7414.3|7430.2|7415.2|7426|7411|80
1604635200000|2020-11-06 04:00:00|7428.7|7413.7|7430.9|7415.9|7431.3|7416.3|7427.9|7412.9|126
1604635500000|2020-11-06 04:05:00|7431|7416|7430.1|7415.1|7431.5|7416.5|7429.9|7414.9|72
1604635800000|2020-11-06 04:10:00|7430.2|7415.2|7431|7416|7431.6|7416.6|7430.2|7415.2|41
1604636100000|2020-11-06 04:15:00|7431.4|7416.4|7428.9|7413.9|7431.4|7416.4|7428.9|7413.9|66
1604636400000|2020-11-06 04:20:00|7428.7|7413.7|7425.3|7410.3|7428.7|7413.7|7424.9|7409.9|94
1604636700000|2020-11-06 04:25:00|7425.2|7410.2|7425.9|7410.9|7427|7412|7425.1|7410.1|68
1604637000000|2020-11-06 04:30:00|7426.1|7411.1|7426.8|7411.8|7432.3|7417.3|7425.7|7410.7|180
1604637300000|2020-11-06 04:35:00|7426.7|7411.7|7424.1|7409.1|7426.7|7411.7|7419.7|7404.7|274
1604637600000|2020-11-06 04:40:00|7423.8|7408.8|7421.6|7406.6|7423.8|7408.8|7419.5|7404.5|169
1604637900000|2020-11-06 04:45:00|7421.5|7406.5|7420.2|7405.2|7422.2|7407.2|7417.5|7402.5|174
1604638200000|2020-11-06 04:50:00|7420.3|7405.3|7415.4|7400.4|7420.8|7405.8|7415.1|7400.1|176
1604638500000|2020-11-06 04:55:00|7415.5|7400.5|7420|7405|7420.3|7405.3|7415.5|7400.5|116
1604638800000|2020-11-06 05:00:00|7419.9|7404.9|7418.5|7403.5|7419.9|7404.9|7413.4|7398.4|224
1604639100000|2020-11-06 05:05:00|7418.7|7403.7|7422.8|7407.8|7426.3|7411.3|7418.3|7403.3|294
1604639400000|2020-11-06 05:10:00|7422.7|7407.7|7422.5|7407.5|7425.9|7410.9|7422.4|7407.4|125
1604639700000|2020-11-06 05:15:00|7422.6|7407.6|7422.7|7407.7|7423.5|7408.5|7421.2|7406.2|181
1604640000000|2020-11-06 05:20:00|7422.8|7407.8|7423.6|7408.6|7424.2|7409.2|7422.8|7407.8|88
1604640300000|2020-11-06 05:25:00|7423.7|7408.7|7424.4|7409.4|7424.9|7409.9|7423.4|7408.4|67
1604640600000|2020-11-06 05:30:00|7424.5|7409.5|7429.8|7414.8|7429.8|7414.8|7424.4|7409.4|92
1604640900000|2020-11-06 05:35:00|7429.7|7414.7|7430|7415|7430.1|7415.1|7428.7|7413.7|64
1604641200000|2020-11-06 05:40:00|7430.1|7415.1|7429.6|7414.6|7431.8|7416.8|7429.5|7414.5|79
1604641500000|2020-11-06 05:45:00|7429.5|7414.5|7429.1|7414.1|7431|7416|7429.1|7414.1|88
1604641800000|2020-11-06 05:50:00|7429.2|7414.2|7428.5|7413.5|7429.2|7414.2|7426.4|7411.4|126
1604642100000|2020-11-06 05:55:00|7428.4|7413.4|7428.9|7413.9|7429.3|7414.3|7428.3|7413.3|46
1604642400000|2020-11-06 06:00:00|7429|7414|7429.2|7414.2|7429.7|7414.7|7428.8|7413.8|36
1604642700000|2020-11-06 06:05:00|7429.4|7414.4|7430.8|7415.8|7430.8|7415.8|7428.1|7413.1|94
1604643000000|2020-11-06 06:10:00|7431.1|7416.1|7433.3|7418.3|7433.4|7418.4|7431|7416|80
1604643300000|2020-11-06 06:15:00|7433.4|7418.4|7433.1|7418.1|7433.6|7418.6|7430.9|7415.9|70
1604643600000|2020-11-06 06:20:00|7433.2|7418.2|7432.8|7417.8|7433.2|7418.2|7431.7|7416.7|41
1604643900000|2020-11-06 06:25:00|7432.7|7417.7|7432.8|7417.8|7434.3|7419.3|7432.2|7417.2|94
1604644200000|2020-11-06 06:30:00|7432.9|7417.9|7432.4|7417.4|7435|7420|7432.4|7417.4|106
1604644500000|2020-11-06 06:35:00|7432.6|7417.6|7433.3|7418.3|7433.5|7418.5|7431.2|7416.2|112
1604644800000|2020-11-06 06:40:00|7433.2|7418.2|7434.1|7419.1|7434.1|7419.1|7432.1|7417.1|61
1604645100000|2020-11-06 06:45:00|7434|7419|7434.9|7419.9|7435.1|7420.1|7432.7|7417.7|79
1604645400000|2020-11-06 06:50:00|7434.8|7419.8|7434.2|7419.2|7434.9|7419.9|7433|7418|92
1604645700000|2020-11-06 06:55:00|7434.1|7419.1|7434|7419|7434.9|7419.9|7434|7419|32
1604646000000|2020-11-06 07:00:00|7433.9|7418.9|7435.7|7420.7|7435.9|7420.9|7433.9|7418.9|75
1604646300000|2020-11-06 07:05:00|7435.8|7420.8|7436.1|7421.1|7436.5|7421.5|7435.4|7420.4|50
1604646600000|2020-11-06 07:10:00|7435.9|7420.9|7441.1|7426.1|7441.4|7426.4|7435.8|7420.8|122
1604646900000|2020-11-06 07:15:00|7441.2|7426.2|7444|7429|7444.1|7429.1|7439.4|7424.4|101
1604647200000|2020-11-06 07:20:00|7444.1|7429.1|7440.7|7425.7|7444.5|7429.5|7438.7|7423.7|260
1604647500000|2020-11-06 07:25:00|7440.4|7425.4|7432.3|7417.3|7441.2|7426.2|7429.9|7414.9|201
1604647800000|2020-11-06 07:30:00|7432.8|7417.8|7438.9|7423.9|7438.9|7423.9|7432|7417|191
1604648100000|2020-11-06 07:35:00|7438.7|7423.7|7439.6|7424.6|7440.9|7425.9|7438.5|7423.5|89
1604648400000|2020-11-06 07:40:00|7439.4|7424.4|7441.9|7426.9|7442.3|7427.3|7439|7424|68
1604648700000|2020-11-06 07:45:00|7442|7427|7443|7428|7443.7|7428.7|7440.2|7425.2|98
1604649000000|2020-11-06 07:50:00|7443.1|7428.1|7445.3|7430.3|7445.3|7430.3|7442.1|7427.1|107
1604649300000|2020-11-06 07:55:00|7445.2|7430.2|7443.6|7428.6|7445.6|7430.6|7442.5|7427.5|120
1604649600000|2020-11-06 08:00:00|7443.7|7428.7|7445.5|7430.5|7447.2|7432.2|7443.6|7428.6|181
1604649900000|2020-11-06 08:05:00|7444.7|7429.7|7443.8|7428.8|7444.8|7429.8|7440.4|7425.4|216
1604650200000|2020-11-06 08:10:00|7443.6|7428.6|7443.9|7428.9|7444.8|7429.8|7443.5|7428.5|78
1604650500000|2020-11-06 08:15:00|7444|7429|7444.5|7429.5|7445.2|7430.2|7441.9|7426.9|191
1604650800000|2020-11-06 08:20:00|7444.4|7429.4|7443.5|7428.5|7444.8|7429.8|7440.8|7425.8|160
1604651100000|2020-11-06 08:25:00|7443.6|7428.6|7445.9|7430.9|7446.2|7431.2|7443.4|7428.4|138
1604651400000|2020-11-06 08:30:00|7446|7431|7440.4|7425.4|7446.1|7431.1|7440.2|7425.2|159
1604651700000|2020-11-06 08:35:00|7440.3|7425.3|7439.3|7424.3|7440.4|7425.4|7436.5|7421.5|126
1604652000000|2020-11-06 08:40:00|7439.4|7424.4|7441.4|7426.4|7442.5|7427.5|7439.3|7424.3|131
1604652300000|2020-11-06 08:45:00|7441.8|7426.8|7441.9|7426.9|7442.6|7427.6|7441.8|7426.8|50
1604652600000|2020-11-06 08:50:00|7441.6|7426.6|7442.4|7427.4|7442.4|7427.4|7439.6|7424.6|53
1604652900000|2020-11-06 08:55:00|7442.1|7427.1|7443.1|7428.1|7443.3|7428.3|7442.1|7427.1|46
1604653200000|2020-11-06 09:00:00|7443.2|7428.2|7446.2|7431.2|7446.6|7431.6|7443|7428|74
1604653500000|2020-11-06 09:05:00|7446.4|7431.4|7455|7440|7455.3|7440.3|7446.4|7431.4|174
1604653800000|2020-11-06 09:10:00|7455.3|7440.3|7454.2|7439.2|7457|7442|7453.7|7438.7|171
1604654100000|2020-11-06 09:15:00|7454.1|7439.1|7451.6|7436.6|7454.1|7439.1|7451.1|7436.1|139
1604654400000|2020-11-06 09:20:00|7451.5|7436.5|7452.1|7437.1|7455|7440|7451.5|7436.5|85
1604654700000|2020-11-06 09:25:00|7451.9|7436.9|7452.5|7437.5|7452.5|7437.5|7450.6|7435.6|68
1604655000000|2020-11-06 09:30:00|7452.6|7437.6|7446.3|7431.3|7452.6|7437.6|7446.2|7431.2|73
1604655300000|2020-11-06 09:35:00|7445.7|7430.7|7449.3|7434.3|7449.6|7434.6|7445|7430|60
1604655600000|2020-11-06 09:40:00|7449.2|7434.2|7447.2|7432.2|7449.3|7434.3|7445.4|7430.4|48
1604655900000|2020-11-06 09:45:00|7447|7432|7446|7431|7447.8|7432.8|7445.8|7430.8|59
1604656200000|2020-11-06 09:50:00|7445.8|7430.8|7448.5|7433.5|7449.3|7434.3|7444.5|7429.5|84
1604656500000|2020-11-06 09:55:00|7448.4|7433.4|7444.7|7429.7|7449.3|7434.3|7444.7|7429.7|57
1604656800000|2020-11-06 10:00:00|7445|7430|7446.3|7431.3|7447.2|7432.2|7443.5|7428.5|94
1604657100000|2020-11-06 10:05:00|7446.2|7431.2|7445.6|7430.6|7446.4|7431.4|7445|7430|52
1604657400000|2020-11-06 10:10:00|7445.7|7430.7|7446.4|7431.4|7446.5|7431.5|7445.3|7430.3|14
1604657700000|2020-11-06 10:15:00|7446.5|7431.5|7445.8|7430.8|7446.5|7431.5|7445.7|7430.7|37
1604658000000|2020-11-06 10:20:00|7445.7|7430.7|7445.8|7430.8|7446.1|7431.1|7445|7430|19
1604658300000|2020-11-06 10:25:00|7445.6|7430.6|7445.8|7430.8|7445.8|7430.8|7444.9|7429.9|30
1604658600000|2020-11-06 10:30:00|7445.3|7430.3|7445.1|7430.1|7446|7431|7445|7430|30
1604658900000|2020-11-06 10:35:00|7445|7430|7445|7430|7445.3|7430.3|7445|7430|33
1604659200000|2020-11-06 10:40:00|7445.1|7430.1|7445|7430|7445.2|7430.2|7444.5|7429.5|24
1604659500000|2020-11-06 10:45:00|7444.9|7429.9|7443.4|7428.4|7444.9|7429.9|7443|7428|23
1604659800000|2020-11-06 10:50:00|7443.3|7428.3|7445|7430|7446|7431|7443.3|7428.3|43
1604660100000|2020-11-06 10:55:00|7444.9|7429.9|7443.5|7428.5|7445.1|7430.1|7443.5|7428.5|45
1604660400000|2020-11-06 11:00:00|7443.3|7428.3|7440|7425|7443.8|7428.8|7440|7425|94
1604660700000|2020-11-06 11:05:00|7439.9|7424.9|7440.6|7425.6|7441.1|7426.1|7438.5|7423.5|102
1604661000000|2020-11-06 11:10:00|7440.7|7425.7|7442.5|7427.5|7443.2|7428.2|7440.7|7425.7|125
1604661300000|2020-11-06 11:15:00|7442.4|7427.4|7441.8|7426.8|7443.4|7428.4|7441.5|7426.5|95
1604661600000|2020-11-06 11:20:00|7441.7|7426.7|7438|7423|7442|7427|7437.7|7422.7|79
1604661900000|2020-11-06 11:25:00|7438.3|7423.3|7442.4|7427.4|7442.6|7427.6|7438.3|7423.3|65
1604662200000|2020-11-06 11:30:00|7442.5|7427.5|7442.5|7427.5|7443.7|7428.7|7442.3|7427.3|17
1604662800000|2020-11-06 11:40:00|7443.3|7428.3|7444.3|7429.3|7450.5|7430.5|7443.2|7424.8|21
1604663100000|2020-11-06 11:45:00|7443.5|7428.5|7442.2|7427.2|7443.5|7428.5|7442.2|7427.2|12
1604663400000|2020-11-06 11:50:00|7441.7|7426.7|7441.3|7426.3|7442.6|7427.6|7441.3|7426.3|21
1604663700000|2020-11-06 11:55:00|7441.5|7426.5|7442.7|7427.7|7442.8|7427.8|7441.2|7426.2|55
1604664000000|2020-11-06 12:00:00|7442.8|7427.8|7443.5|7428.5|7444|7429|7441.9|7426.9|47
1604664300000|2020-11-06 12:05:00|7443.3|7428.3|7441.7|7426.7|7443.3|7428.3|7441.6|7426.6|76
1604664600000|2020-11-06 12:10:00|7441.8|7426.8|7441.5|7426.5|7441.9|7426.9|7441.2|7426.2|221
1604664900000|2020-11-06 12:15:00|7441.6|7426.6|7442.5|7427.5|7442.5|7427.5|7441.4|7426.4|70
1604665200000|2020-11-06 12:20:00|7442.2|7427.2|7439|7424|7442.5|7427.5|7438.8|7423.8|134
1604665500000|2020-11-06 12:25:00|7439.4|7424.4|7441.8|7426.8|7443.3|7428.3|7439.4|7424.4|64
1604665800000|2020-11-06 12:30:00|7441.9|7426.9|7441.6|7426.6|7441.9|7426.9|7441.5|7426.5|110
1604666100000|2020-11-06 12:35:00|7441.5|7426.5|7442.8|7427.8|7442.8|7427.8|7441.4|7426.4|46
1604666400000|2020-11-06 12:40:00|7442.7|7427.7|7446.6|7431.6|7446.7|7431.7|7442.6|7427.6|45
1604666700000|2020-11-06 12:45:00|7446.7|7431.7|7445.3|7430.3|7446.7|7431.7|7445.3|7430.3|21
1604667000000|2020-11-06 12:50:00|7445.4|7430.4|7445.4|7430.4|7445.5|7430.5|7445.3|7430.3|9
1604667300000|2020-11-06 12:55:00|7445.3|7430.3|7445.7|7430.7|7446.3|7431.3|7445.3|7430.3|19
1604667600000|2020-11-06 13:00:00|7445.6|7430.6|7444.1|7429.1|7445.6|7430.6|7444.1|7429.1|24
1604667900000|2020-11-06 13:05:00|7444.2|7429.2|7444.1|7429.1|7444.6|7429.6|7443.8|7428.8|18
1604668200000|2020-11-06 13:10:00|7444.2|7429.2|7444.6|7429.6|7444.7|7429.7|7442.8|7427.8|51
1604668500000|2020-11-06 13:15:00|7444.7|7429.7|7443.6|7428.6|7444.7|7429.7|7443.6|7428.6|24
1604668800000|2020-11-06 13:20:00|7443.7|7428.7|7442.3|7427.3|7443.7|7428.7|7441.9|7426.9|51
1604669100000|2020-11-06 13:25:00|7442.4|7427.4|7445.5|7420.5|7446|7428.4|7441|7420.5|28
1604669400000|2020-11-06 13:30:00|7445.8|7420.8|7445.8|7420.8|7445.8|7420.8|7445.8|7420.8|1
1604669700000|2020-11-06 13:35:00|7445.5|7420.5|7436.3|7421.3|7445.9|7424.8|7435.9|7415|30
1604670000000|2020-11-06 13:40:00|7441.7|7416.7|7436|7421|7441.7|7422.8|7435.2|7416.7|11
1604670300000|2020-11-06 13:45:00|7441.6|7416.6|7434.2|7419.2|7441.6|7422|7434.2|7413.9|15
1604670600000|2020-11-06 13:50:00|7433|7418|7432.2|7417.2|7433|7418|7431.7|7416.7|13
1604670900000|2020-11-06 13:55:00|7432.5|7417.5|7431.6|7416.6|7432.5|7417.5|7431.6|7416.6|52
1604671200000|2020-11-06 14:00:00|7431.5|7416.5|7435.5|7420.5|7435.9|7420.9|7431.5|7416.5|164
1604671500000|2020-11-06 14:05:00|7435.6|7420.6|7434.7|7419.7|7435.7|7420.7|7434.6|7419.6|103
1604671800000|2020-11-06 14:10:00|7434.8|7419.8|7431.6|7416.6|7435|7420|7431.5|7416.5|73
1604672100000|2020-11-06 14:15:00|7431.7|7416.7|7429.8|7414.8|7434.4|7416.7|7426.5|7409|332
1604672400000|2020-11-06 14:20:00|7429.9|7414.9|7440.4|7415.4|7444.5|7422.1|7428.9|7413.9|249
1604672700000|2020-11-06 14:25:00|7440.3|7415.3|7435.5|7420.5|7441.2|7421.4|7435.5|7414.9|44
1604673000000|2020-11-06 14:30:00|7435.6|7420.6|7433.6|7418.6|7439.9|7420.6|7433.5|7414.5|30
1604673300000|2020-11-06 14:35:00|7433.5|7418.5|7439.4|7414.4|7440.6|7418.6|7433.5|7413.3|33
1604673600000|2020-11-06 14:40:00|7439.1|7414.1|7442.7|7417.7|7444|7424|7434.8|7414.1|68
1604673900000|2020-11-06 14:45:00|7442.6|7417.6|7436.7|7421.7|7442.6|7421.7|7436.3|7416.4|10
1604674200000|2020-11-06 14:50:00|7436.6|7421.6|7442.4|7417.4|7442.4|7421.7|7435.8|7417.2|18
1604674500000|2020-11-06 14:55:00|7442.3|7417.3|7436.3|7421.3|7442.4|7423.1|7436.1|7417|34
1604674800000|2020-11-06 15:00:00|7436|7421|7433.3|7418.3|7436.3|7421.3|7433.3|7418.3|16
1604675400000|2020-11-06 15:10:00|7433.1|7418.1|7436.1|7411.1|7437.6|7418.3|7430.3|7409.6|63
1604675700000|2020-11-06 15:15:00|7435.9|7410.9|7435.9|7410.9|7435.9|7410.9|7435.9|7410.9|1
1604676000000|2020-11-06 15:20:00|7435.8|7410.8|7431|7416|7435.8|7416.1|7429.8|7410.8|12
1604676300000|2020-11-06 15:25:00|7431.7|7416.7|7427.7|7412.7|7431.7|7416.7|7427.6|7412.6|23
1604676600000|2020-11-06 15:30:00|7427.8|7412.8|7426.8|7411.8|7432.5|7412.9|7425.6|7406.3|62
1604676900000|2020-11-06 15:35:00|7427|7412|7433.7|7408.7|7434|7414.9|7427|7407.8|169
1604677200000|2020-11-06 15:40:00|7433.6|7408.6|7427.3|7412.3|7434.2|7413.2|7425.7|7406.6|48
1604677500000|2020-11-06 15:45:00|7426.6|7411.6|7426.3|7411.3|7426.6|7411.6|7425.7|7410.7|14
1604677800000|2020-11-06 15:50:00|7426.2|7411.2|7425.3|7410.3|7426.3|7411.3|7425|7410|15
1604678100000|2020-11-06 15:55:00|7425.6|7410.6|7426.3|7411.3|7426.3|7411.3|7424.8|7409.8|49
1604678400000|2020-11-06 16:00:00|7425.5|7410.5|7425.8|7410.8|7425.8|7410.8|7423|7408|33
1604678700000|2020-11-06 16:05:00|7426.6|7411.6|7425.5|7410.5|7426.6|7411.6|7425.1|7410.1|15
1604679000000|2020-11-06 16:10:00|7425.9|7410.9|7426.6|7411.6|7426.6|7411.6|7425.9|7410.9|2
1604679300000|2020-11-06 16:15:00|7426.3|7411.3|7426.3|7411.3|7426.3|7411.3|7426.3|7411.3|1
1604679600000|2020-11-06 16:20:00|7426.4|7411.4|7427|7412|7427|7412|7426.3|7411.3|23
1604679900000|2020-11-06 16:25:00|7426.8|7411.8|7427|7412|7427|7412|7426.8|7411.8|2
1604680200000|2020-11-06 16:30:00|7426.9|7411.9|7427|7412|7427|7412|7426.9|7411.9|2
1604680500000|2020-11-06 16:35:00|7426.9|7411.9|7427|7412|7427|7412|7426.3|7411.3|11
1604681100000|2020-11-06 16:45:00|7427.2|7412.2|7427|7412|7427.2|7412.2|7427|7412|14
1604682000000|2020-11-06 17:00:00|7426.6|7411.6|7427.3|7412.3|7427.3|7412.3|7425.8|7410.8|7
1604682600000|2020-11-06 17:10:00|7427.6|7412.6|7427.3|7412.3|7427.6|7412.6|7427.3|7412.3|4
1604682900000|2020-11-06 17:15:00|7428.3|7413.3|7427.8|7412.8|7433.8|7413.7|7427.8|7408.3|55
1604683200000|2020-11-06 17:20:00|7427.3|7412.3|7424.5|7409.5|7427.6|7412.6|7424.3|7409.3|17
1604683500000|2020-11-06 17:25:00|7424.6|7409.6|7424.6|7409.6|7424.7|7409.7|7424.6|7409.6|3
1604683800000|2020-11-06 17:30:00|7424.4|7409.4|7426.1|7411.1|7426.3|7411.3|7423.9|7408.9|16
1604684100000|2020-11-06 17:35:00|7426|7411|7431.6|7406.6|7432.1|7411.7|7426|7406.6|18
1604685000000|2020-11-06 17:50:00|7426.1|7411.1|7425.3|7410.3|7426.1|7411.1|7425.1|7410.1|8
1604685300000|2020-11-06 17:55:00|7425.9|7410.9|7426.1|7411.1|7426.1|7411.1|7425.6|7410.6|3
1604685900000|2020-11-06 18:05:00|7431.4|7406.4|7430.1|7415.1|7434.2|7415.1|7426.4|7406.4|20
1604686200000|2020-11-06 18:10:00|7430.2|7415.2|7428.6|7413.6|7430.2|7415.2|7428.6|7413.6|8
1604686500000|2020-11-06 18:15:00|7427.4|7412.4|7427.6|7412.6|7432.3|7412.6|7427.4|7406.7|8
1604686800000|2020-11-06 18:20:00|7427.5|7412.5|7427.6|7412.6|7427.6|7412.6|7427.5|7412.5|2
1604687100000|2020-11-06 18:25:00|7428|7413|7428.6|7413.6|7428.6|7413.6|7428|7413|3
1604687700000|2020-11-06 18:35:00|7429.1|7414.1|7429.1|7414.1|7429.1|7414.1|7429|7414|5
1604688000000|2020-11-06 18:40:00|7428.8|7413.8|7428.6|7413.6|7429.3|7414.3|7428.6|7413.6|5
1604688300000|2020-11-06 18:45:00|7428.8|7413.8|7428.9|7413.9|7428.9|7413.9|7428.8|7413.8|2
1604688900000|2020-11-06 18:55:00|7428.8|7413.8|7428.3|7413.3|7431.5|7416.5|7428.3|7413.3|11
1604689200000|2020-11-06 19:00:00|7428.1|7413.1|7428.8|7413.8|7429.1|7414.1|7428.1|7413.1|4
1604689500000|2020-11-06 19:05:00|7428.6|7413.6|7428.1|7413.1|7428.6|7413.6|7428.1|7413.1|4
1604690100000|2020-11-06 19:15:00|7426.7|7411.7|7427.1|7412.1|7431.5|7412.1|7426.7|7406.4|6
1604690400000|2020-11-06 19:20:00|7427.3|7412.3|7427.3|7412.3|7427.3|7412.3|7427.3|7412.3|1
1604690700000|2020-11-06 19:25:00|7427.6|7412.6|7427.6|7412.6|7427.6|7412.6|7427.6|7412.6|1
1604691300000|2020-11-06 19:35:00|7427.8|7412.8|7427.8|7412.8|7427.8|7412.8|7427.8|7412.8|1
1604889000000|2020-11-09 02:30:00|7430.5|7405.5|7430.3|7405.3|7430.5|7409.8|7424.8|7402.2|33
1604889300000|2020-11-09 02:35:00|7429.9|7404.9|7429.3|7404.3|7430|7405|7428.4|7403.4|11
1604889600000|2020-11-09 02:40:00|7429.2|7404.2|7431.3|7406.3|7431.3|7406.3|7428.7|7403.7|38
1604889900000|2020-11-09 02:45:00|7431.4|7406.4|7430.9|7405.9|7432.9|7407.9|7430.1|7405.1|59
1604890200000|2020-11-09 02:50:00|7430.2|7405.2|7426.2|7401.2|7430.2|7405.2|7425.8|7400.8|43
1604890500000|2020-11-09 02:55:00|7425.8|7400.8|7425.2|7400.2|7425.8|7400.8|7425.2|7400.2|8
1604890800000|2020-11-09 03:00:00|7425.3|7400.3|7426.7|7401.7|7426.7|7401.7|7425.2|7400.2|15
1604891100000|2020-11-09 03:05:00|7426.3|7401.3|7425.9|7400.9|7426.3|7401.3|7425.9|7400.9|8
1604891400000|2020-11-09 03:10:00|7426|7401|7425.9|7400.9|7426|7401|7425.9|7400.9|2
1604891700000|2020-11-09 03:15:00|7425.8|7400.8|7425|7400|7425.8|7400.8|7425|7400|9
1604892000000|2020-11-09 03:20:00|7424.8|7399.8|7424.7|7399.7|7424.8|7399.8|7424.6|7399.6|6
1604892600000|2020-11-09 03:30:00|7424.6|7399.6|7423.4|7398.4|7425.1|7400.1|7423.4|7398.4|28
1604892900000|2020-11-09 03:35:00|7423.5|7398.5|7425.4|7400.4|7425.4|7405.3|7418.7|7397.2|23
1604893200000|2020-11-09 03:40:00|7425.2|7400.2|7425|7400|7425.2|7400.2|7425|7400|13
1604893500000|2020-11-09 03:45:00|7425.1|7400.1|7419|7404|7425.3|7404.3|7419|7398.5|37
1604893800000|2020-11-09 03:50:00|7418.9|7403.9|7418.2|7403.2|7419|7404|7416.9|7401.9|69
1604894100000|2020-11-09 03:55:00|7418.1|7403.1|7416.3|7401.3|7418.1|7403.1|7415.9|7400.9|70
1604894400000|2020-11-09 04:00:00|7416.2|7401.2|7417.2|7402.2|7417.8|7402.8|7416.2|7401.2|57
1604894700000|2020-11-09 04:05:00|7417.3|7402.3|7417.1|7402.1|7417.5|7402.5|7416.8|7401.8|46
1604895000000|2020-11-09 04:10:00|7417.2|7402.2|7416.5|7401.5|7417.5|7402.5|7416.1|7401.1|42
1604895300000|2020-11-09 04:15:00|7416.4|7401.4|7415.1|7400.1|7416.6|7401.6|7414.8|7399.8|33
1604895600000|2020-11-09 04:20:00|7415|7400|7417.1|7402.1|7418|7403|7414.4|7399.4|100
1604895900000|2020-11-09 04:25:00|7417|7402|7420.4|7405.4|7420.6|7405.6|7417|7402|55
1604896200000|2020-11-09 04:30:00|7420.3|7405.3|7422|7407|7426.9|7411.9|7420.3|7405.3|173
1604896500000|2020-11-09 04:35:00|7422.1|7407.1|7416.3|7401.3|7423|7408|7415.2|7400.2|367
1604896800000|2020-11-09 04:40:00|7416.4|7401.4|7418.9|7403.9|7419.2|7404.2|7415.8|7400.8|144
1604897100000|2020-11-09 04:45:00|7419|7404|7418.8|7403.8|7419.2|7404.2|7418.3|7403.3|68
1604897400000|2020-11-09 04:50:00|7419.8|7404.8|7420.2|7405.2|7422.1|7407.1|7419.6|7404.6|96
1604897700000|2020-11-09 04:55:00|7420.3|7405.3|7421.5|7406.5|7422.1|7407.1|7419.4|7404.4|76
1604898000000|2020-11-09 05:00:00|7421.1|7406.1|7417.4|7402.4|7421.1|7406.1|7417.2|7402.2|57
1604898300000|2020-11-09 05:05:00|7417.3|7402.3|7420.2|7405.2|7420.7|7405.7|7414.4|7399.4|130
1604898600000|2020-11-09 05:10:00|7420.4|7405.4|7418.7|7403.7|7421|7406|7418.7|7403.7|31
1604898900000|2020-11-09 05:15:00|7418.4|7403.4|7415.2|7400.2|7418.4|7403.4|7414.7|7399.7|93
1604899200000|2020-11-09 05:20:00|7415.3|7400.3|7414.1|7399.1|7416.2|7401.2|7413.7|7398.7|84
1604899500000|2020-11-09 05:25:00|7414.2|7399.2|7413.8|7398.8|7414.2|7399.2|7412.6|7397.6|75
1604899800000|2020-11-09 05:30:00|7413.7|7398.7|7413.1|7398.1|7413.9|7398.9|7412.3|7397.3|58
1604900100000|2020-11-09 05:35:00|7413|7398|7419|7404|7419.9|7404.9|7410|7395|212
1604900400000|2020-11-09 05:40:00|7419.3|7404.3|7422.9|7407.9|7423|7408|7418.4|7403.4|116
1604900700000|2020-11-09 05:45:00|7422.7|7407.7|7422.5|7407.5|7423.8|7408.8|7421.9|7406.9|53
1604901000000|2020-11-09 05:50:00|7422.3|7407.3|7422|7407|7422.8|7407.8|7421.6|7406.6|50
1604901300000|2020-11-09 05:55:00|7421.9|7406.9|7419.3|7404.3|7421.9|7406.9|7418.5|7403.5|74
1604901600000|2020-11-09 06:00:00|7418.9|7403.9|7419.9|7404.9|7419.9|7404.9|7418.3|7403.3|43
1604901900000|2020-11-09 06:05:00|7420.3|7405.3|7420.8|7405.8|7420.9|7405.9|7419.8|7404.8|23
1604902200000|2020-11-09 06:10:00|7420.9|7405.9|7420.5|7405.5|7421.5|7406.5|7419.5|7404.5|81
1604902500000|2020-11-09 06:15:00|7420.3|7405.3|7420.9|7405.9|7422|7407|7420.3|7405.3|34
1604902800000|2020-11-09 06:20:00|7420.7|7405.7|7421.2|7406.2|7422.4|7407.4|7420.3|7405.3|38
1604903100000|2020-11-09 06:25:00|7421.3|7406.3|7419.6|7404.6|7421.8|7406.8|7419.6|7404.6|52
1604903400000|2020-11-09 06:30:00|7419.8|7404.8|7421|7406|7421|7406|7419.6|7404.6|47
1604903700000|2020-11-09 06:35:00|7420.9|7405.9|7420.4|7405.4|7420.9|7405.9|7420.3|7405.3|17
1604904000000|2020-11-09 06:40:00|7420.5|7405.5|7419.8|7404.8|7420.9|7405.9|7419.8|7404.8|22
1604904300000|2020-11-09 06:45:00|7419.4|7404.4|7420.4|7405.4|7420.7|7405.7|7418.7|7403.7|38
1604904600000|2020-11-09 06:50:00|7420.5|7405.5|7421.6|7406.6|7422.3|7407.3|7420.5|7405.5|43
1604904900000|2020-11-09 06:55:00|7421.7|7406.7|7420.4|7405.4|7421.9|7406.9|7420.2|7405.2|46
1604905200000|2020-11-09 07:00:00|7420.6|7405.6|7421.8|7406.8|7422|7407|7420.6|7405.6|48
1604905500000|2020-11-09 07:05:00|7421.9|7406.9|7422.1|7407.1|7423|7408|7421.3|7406.3|36
1604905800000|2020-11-09 07:10:00|7422.3|7407.3|7422.9|7407.9|7423.2|7408.2|7421.7|7406.7|44
1604906100000|2020-11-09 07:15:00|7423|7408|7426.3|7411.3|7426.4|7411.4|7422.8|7407.8|56
1604906400000|2020-11-09 07:20:00|7426.2|7411.2|7424.9|7409.9|7426.6|7411.6|7424.6|7409.6|87
1604906700000|2020-11-09 07:25:00|7424.8|7409.8|7425.6|7410.6|7426.2|7411.2|7424.7|7409.7|96
1604907000000|2020-11-09 07:30:00|7425.5|7410.5|7426.6|7411.6|7427.1|7412.1|7425.5|7410.5|55
1604907300000|2020-11-09 07:35:00|7426.5|7411.5|7427.8|7412.8|7428.7|7413.7|7426.5|7411.5|42
1604907600000|2020-11-09 07:40:00|7427.7|7412.7|7428.4|7413.4|7428.4|7413.4|7426.8|7411.8|46
1604907900000|2020-11-09 07:45:00|7428|7413|7429.4|7414.4|7430|7415|7427.2|7412.2|44
1604908200000|2020-11-09 07:50:00|7429.1|7414.1|7429.4|7414.4|7429.4|7414.4|7428|7413|28
1604908500000|2020-11-09 07:55:00|7430.2|7415.2|7428.4|7413.4|7430.7|7415.7|7428.4|7413.4|55
1604908800000|2020-11-09 08:00:00|7428.3|7413.3|7429.9|7414.9|7430.5|7415.5|7427.6|7412.6|105
1604909100000|2020-11-09 08:05:00|7430|7415|7429.6|7414.6|7430.7|7415.7|7429.6|7414.6|24
1604909400000|2020-11-09 08:10:00|7429.4|7414.4|7431|7416|7431.5|7416.5|7428.2|7413.2|70
1604909700000|2020-11-09 08:15:00|7430.8|7415.8|7430|7415|7431.3|7416.3|7429.2|7414.2|79
1604910000000|2020-11-09 08:20:00|7429.8|7414.8|7431.8|7416.8|7432.2|7417.2|7429.6|7414.6|45
1604910300000|2020-11-09 08:25:00|7431.7|7416.7|7433.1|7418.1|7433.2|7418.2|7431.4|7416.4|28
1604910600000|2020-11-09 08:30:00|7433.2|7418.2|7432.3|7417.3|7433.9|7418.9|7431.8|7416.8|57
1604910900000|2020-11-09 08:35:00|7432.4|7417.4|7433.7|7418.7|7433.8|7418.8|7432.3|7417.3|47
1604911200000|2020-11-09 08:40:00|7433.8|7418.8|7433.8|7418.8|7433.8|7418.8|7432.7|7417.7|41
1604911500000|2020-11-09 08:45:00|7433.7|7418.7|7433.7|7418.7|7435.2|7420.2|7433.3|7418.3|85
1604911800000|2020-11-09 08:50:00|7433.9|7418.9|7434.3|7419.3|7434.5|7419.5|7433.7|7418.7|31
1604912100000|2020-11-09 08:55:00|7434.5|7419.5|7431.8|7416.8|7434.5|7419.5|7431.7|7416.7|33
1604912400000|2020-11-09 09:00:00|7431.7|7416.7|7431.6|7416.6|7433.2|7418.2|7431.6|7416.6|33
1604912700000|2020-11-09 09:05:00|7431.5|7416.5|7431.1|7416.1|7431.5|7416.5|7430.2|7415.2|38
1604913000000|2020-11-09 09:10:00|7431.2|7416.2|7432|7417|7432.4|7417.4|7431.2|7416.2|23
1604913300000|2020-11-09 09:15:00|7432.6|7417.6|7433.3|7418.3|7433.7|7418.7|7432.6|7417.6|30
1604913600000|2020-11-09 09:20:00|7433.7|7418.7|7435.7|7420.7|7435.7|7420.7|7433.6|7418.6|35
1604913900000|2020-11-09 09:25:00|7435.4|7420.4|7435.4|7420.4|7435.9|7420.9|7434.5|7419.5|70
1604914200000|2020-11-09 09:30:00|7435.5|7420.5|7435.9|7420.9|7436|7421|7433.8|7418.8|67
1604914500000|2020-11-09 09:35:00|7435.8|7420.8|7436.7|7421.7|7436.8|7421.8|7435|7420|73
1604914800000|2020-11-09 09:40:00|7436.6|7421.6|7442|7427|7442|7427|7435.9|7420.9|85
1604915100000|2020-11-09 09:45:00|7441.8|7426.8|7442.8|7427.8|7443.3|7428.3|7441|7426|37
1604915400000|2020-11-09 09:50:00|7442.7|7427.7|7440.9|7425.9|7442.7|7427.7|7438|7423|77
1604915700000|2020-11-09 09:55:00|7441.1|7426.1|7441.5|7426.5|7444.2|7429.2|7440.6|7425.6|104
1604916000000|2020-11-09 10:00:00|7441.6|7426.6|7441.9|7426.9|7442.6|7427.6|7441.6|7426.6|53
1604916300000|2020-11-09 10:05:00|7441.8|7426.8|7441.9|7426.9|7443.1|7428.1|7441.6|7426.6|31
1604916600000|2020-11-09 10:10:00|7441.3|7426.3|7441.6|7426.6|7442.1|7427.1|7441.3|7426.3|17
1604916900000|2020-11-09 10:15:00|7441.7|7426.7|7440|7425|7441.7|7426.7|7440|7425|75
1604917200000|2020-11-09 10:20:00|7440.1|7425.1|7441.5|7426.5|7441.5|7426.5|7439.5|7424.5|65
1604917500000|2020-11-09 10:25:00|7441.6|7426.6|7441.6|7426.6|7442|7427|7441.6|7426.6|8
1604917800000|2020-11-09 10:30:00|7441.7|7426.7|7440.3|7425.3|7442.1|7427.1|7440.2|7425.2|36
1604918100000|2020-11-09 10:35:00|7440.2|7425.2|7438.9|7423.9|7440.3|7425.3|7438.4|7423.4|26
1604918400000|2020-11-09 10:40:00|7439.1|7424.1|7439.9|7424.9|7440.3|7425.3|7439.1|7424.1|8
1604918700000|2020-11-09 10:45:00|7439.6|7424.6|7439.4|7424.4|7439.6|7424.6|7439.3|7424.3|3
1604919000000|2020-11-09 10:50:00|7439.7|7424.7|7438.9|7423.9|7439.7|7424.7|7438.9|7423.9|14
1604919300000|2020-11-09 10:55:00|7439|7424|7438.4|7423.4|7439|7424|7438.4|7423.4|10
1604919600000|2020-11-09 11:00:00|7438.6|7423.6|7439.7|7424.7|7440.6|7425.6|7438.2|7423.2|54
1604919900000|2020-11-09 11:05:00|7440.1|7425.1|7440.3|7425.3|7440.4|7425.4|7440.1|7425.1|4
1604920200000|2020-11-09 11:10:00|7440.7|7425.7|7440.2|7425.2|7441|7426|7439.8|7424.8|31
1604920500000|2020-11-09 11:15:00|7440.1|7425.1|7441.5|7426.5|7441.6|7426.6|7439.8|7424.8|31
1604920800000|2020-11-09 11:20:00|7441.3|7426.3|7441.3|7426.3|7441.9|7426.9|7441.3|7426.3|16
1604921100000|2020-11-09 11:25:00|7441.2|7426.2|7441.9|7426.9|7441.9|7426.9|7441.2|7426.2|12
1604921400000|2020-11-09 11:30:00|7441|7426|7441.3|7426.3|7441.3|7426.3|7441|7426|4
1604921700000|2020-11-09 11:35:00|7441.6|7426.6|7441.9|7426.9|7441.9|7426.9|7441.6|7426.6|3
1604922000000|2020-11-09 11:40:00|7442.1|7427.1|7442.6|7427.6|7442.7|7427.7|7442.1|7427.1|5
1604922300000|2020-11-09 11:45:00|7442|7427|7440|7415|7446.4|7427|7438.4|7413.4|81
1604922600000|2020-11-09 11:50:00|7439.9|7414.9|7417.2|7402.2|7440.2|7415.2|7416.9|7396.3|256
1604922900000|2020-11-09 11:55:00|7417.3|7402.3|7425.1|7400.1|7425.1|7403.1|7415.6|7395.5|124
1604923200000|2020-11-09 12:00:00|7425.2|7400.2|7432.4|7407.4|7432.9|7409.5|7423.6|7400.1|113
1604923500000|2020-11-09 12:05:00|7431.9|7406.9|7424.6|7399.6|7435.5|7416.1|7424.6|7399.6|183
1604923800000|2020-11-09 12:10:00|7422.8|7397.8|7426.6|7401.6|7426.6|7401.6|7420.4|7395.4|156
1604924100000|2020-11-09 12:15:00|7427.2|7402.2|7421.8|7396.8|7428.4|7403.4|7421.8|7396.8|194
1604924400000|2020-11-09 12:20:00|7422.5|7397.5|7421.4|7396.4|7422.6|7397.6|7419.1|7394.1|147
1604924700000|2020-11-09 12:25:00|7421.3|7396.3|7421.5|7396.5|7424.3|7401.2|7416|7395.5|89
1604925000000|2020-11-09 12:30:00|7421.6|7396.6|7424.4|7399.4|7424.4|7399.4|7421.5|7396.5|70
1604925300000|2020-11-09 12:35:00|7424.3|7399.3|7427.3|7402.3|7428.5|7403.5|7424|7399|155
1604925600000|2020-11-09 12:40:00|7427.2|7402.2|7426.3|7401.3|7428.5|7403.5|7426.2|7401.2|78
1604925900000|2020-11-09 12:45:00|7426.2|7401.2|7422.5|7397.5|7426.3|7401.3|7422.5|7397.5|65
1604926200000|2020-11-09 12:50:00|7422.6|7397.6|7421.4|7396.4|7423.7|7404|7418.5|7396.2|102
1604926500000|2020-11-09 12:55:00|7421.5|7396.5|7418.3|7393.3|7421.7|7396.7|7417.4|7392.4|103
1604926800000|2020-11-09 13:00:00|7418.4|7393.4|7406.1|7381.1|7418.7|7393.7|7403.7|7378.7|159
1604927100000|2020-11-09 13:05:00|7406|7381|7407.1|7382.1|7407.1|7382.1|7404.9|7379.9|110
1604927400000|2020-11-09 13:10:00|7406.8|7381.8|7404.6|7379.6|7408.1|7386.9|7401.9|7379.6|142
1604927700000|2020-11-09 13:15:00|7404.5|7379.5|7406.1|7381.1|7408.2|7387|7400|7378.9|133
1604928000000|2020-11-09 13:20:00|7406.2|7381.2|7404.7|7379.7|7406.2|7381.2|7404.2|7379.2|60
1604928300000|2020-11-09 13:25:00|7404.9|7379.9|7405.5|7380.5|7407.1|7382.1|7404.2|7379.2|103
1604928600000|2020-11-09 13:30:00|7405.6|7380.6|7402.1|7377.1|7405.9|7383.6|7398.5|7376.6|117
1604928900000|2020-11-09 13:35:00|7402.2|7377.2|7403.3|7378.3|7403.6|7378.6|7402.1|7377.1|76
1604929200000|2020-11-09 13:40:00|7403.2|7378.2|7404.7|7379.7|7405.1|7380.1|7403|7378|75
1604929500000|2020-11-09 13:45:00|7404.8|7379.8|7402|7377|7404.8|7379.8|7399.6|7374.6|95
1604929800000|2020-11-09 13:50:00|7401.9|7376.9|7401.8|7376.8|7402.9|7377.9|7401|7376|46
1604930100000|2020-11-09 13:55:00|7401.7|7376.7|7402.4|7377.4|7402.4|7377.4|7400.8|7375.8|23
1604930400000|2020-11-09 14:00:00|7402.3|7377.3|7400|7375|7402.6|7377.6|7400|7375|28
1604930700000|2020-11-09 14:05:00|7400.2|7375.2|7399.2|7374.2|7400.3|7379.3|7394.3|7373.4|68
1604931000000|2020-11-09 14:10:00|7399|7374|7399.6|7374.6|7400.5|7379.3|7394.3|7373|68
1604931300000|2020-11-09 14:15:00|7399.7|7374.7|7401.1|7376.1|7401.2|7376.2|7399.7|7374.7|33
1604931600000|2020-11-09 14:20:00|7401.2|7376.2|7403.6|7378.6|7403.9|7378.9|7401.2|7376.2|37
1604931900000|2020-11-09 14:25:00|7403.5|7378.5|7400.8|7375.8|7404|7379|7399.6|7374.6|41
1604932200000|2020-11-09 14:30:00|7401|7376|7406|7381|7406|7381|7401|7376|34
1604932500000|2020-11-09 14:35:00|7405.5|7380.5|7404.4|7379.4|7405.8|7380.8|7403.4|7378.4|27
1604932800000|2020-11-09 14:40:00|7404.3|7379.3|7408.8|7383.8|7410.2|7385.2|7403.8|7378.8|59
1604933100000|2020-11-09 14:45:00|7409.4|7384.4|7411.7|7386.7|7413.4|7388.4|7408.5|7383.5|48
1604933400000|2020-11-09 14:50:00|7412.1|7387.1|7419.3|7394.3|7421.1|7396.1|7411.8|7386.8|171
1604933700000|2020-11-09 14:55:00|7420.8|7395.8|7436.4|7411.4|7438.4|7413.4|7418.5|7394.8|276
1604934000000|2020-11-09 15:00:00|7436.3|7411.3|7418.2|7393.2|7436.8|7411.8|7416.2|7393.2|219
1604934300000|2020-11-09 15:05:00|7418.4|7393.4|7424.8|7399.8|7425.3|7400.3|7416.7|7391.7|263
1604934600000|2020-11-09 15:10:00|7424.9|7399.9|7426.7|7401.7|7427.9|7402.9|7424.4|7399.4|102
1604934900000|2020-11-09 15:15:00|7426.4|7401.4|7422.3|7397.3|7426.5|7401.5|7422.2|7397.2|75
1604935200000|2020-11-09 15:20:00|7422.1|7397.1|7425.2|7400.2|7425.6|7400.6|7422.1|7397.1|149
1604935500000|2020-11-09 15:25:00|7425.3|7400.3|7426.4|7401.4|7426.6|7401.6|7424.8|7399.8|131
1604935800000|2020-11-09 15:30:00|7426.5|7401.5|7432.5|7407.5|7432.6|7407.6|7424|7399|61
1604936100000|2020-11-09 15:35:00|7432.6|7407.6|7433.7|7408.7|7433.7|7408.7|7429.5|7404.5|49
1604936400000|2020-11-09 15:40:00|7433.6|7408.6|7434.4|7409.4|7435.8|7410.8|7433.5|7408.5|73
1604936700000|2020-11-09 15:45:00|7434.8|7409.8|7438.9|7413.9|7439.4|7414.4|7434.5|7409.5|73
1604937000000|2020-11-09 15:50:00|7439.1|7414.1|7440.9|7415.9|7441.6|7416.6|7438.2|7413.2|57
1604937300000|2020-11-09 15:55:00|7441.6|7416.6|7438.7|7413.7|7443.9|7418.9|7437.2|7412.2|57
1604937600000|2020-11-09 16:00:00|7438.9|7413.9|7442.8|7417.8|7443|7419.3|7434.3|7413.7|49
1604937900000|2020-11-09 16:05:00|7442.4|7417.4|7446.1|7421.1|7446.1|7425.2|7439.7|7417.4|33
1604938200000|2020-11-09 16:10:00|7446.4|7421.4|7446.1|7421.1|7447.4|7427.4|7442|7421|22
1604938500000|2020-11-09 16:15:00|7445.9|7420.9|7444.5|7419.5|7447.1|7422.1|7440.9|7415.9|124
1604938800000|2020-11-09 16:20:00|7443.5|7418.5|7434.2|7409.2|7443.5|7421|7433.5|7408.5|27
1604939100000|2020-11-09 16:25:00|7434.3|7409.3|7435.3|7410.3|7436.7|7411.7|7433.9|7408.9|30
1604939400000|2020-11-09 16:30:00|7434.5|7409.5|7435.1|7410.1|7440|7417.3|7432.3|7408.9|76
1604939700000|2020-11-09 16:35:00|7435|7410|7432.2|7407.2|7435.1|7413.7|7428.4|7406.4|31
1604940000000|2020-11-09 16:40:00|7431.9|7406.9|7432.5|7407.5|7434.9|7409.9|7431.3|7406.3|105
1604940300000|2020-11-09 16:45:00|7432.4|7407.4|7436.7|7411.7|7437.2|7412.2|7432.3|7407.3|106
1604940600000|2020-11-09 16:50:00|7436.8|7411.8|7435.3|7410.3|7438.7|7413.7|7434.1|7409.1|124
1604940900000|2020-11-09 16:55:00|7435.8|7410.8|7438|7413|7438|7413|7435.6|7410.6|12
1604941200000|2020-11-09 17:00:00|7437.7|7412.7|7439.3|7414.3|7440.3|7415.3|7437.7|7412.7|44
1604941500000|2020-11-09 17:05:00|7439.5|7414.5|7439.2|7414.2|7440.1|7415.1|7438.8|7413.8|67
1604941800000|2020-11-09 17:10:00|7439.3|7414.3|7437.1|7412.1|7441|7416|7437.1|7412.1|20
1604942100000|2020-11-09 17:15:00|7432.3|7417.3|7441|7416|7441.2|7417.9|7432.3|7411.7|23
1604942400000|2020-11-09 17:20:00|7441.4|7416.4|7441.2|7416.2|7447.1|7427.9|7441.2|7416.2|61
1604942700000|2020-11-09 17:25:00|7441|7416|7441.5|7416.5|7441.8|7420.8|7435.8|7414|18
1604943000000|2020-11-09 17:30:00|7441.8|7416.8|7441.3|7416.3|7441.8|7416.8|7441.2|7416.2|9
1604943300000|2020-11-09 17:35:00|7441.5|7416.5|7442.3|7417.3|7442.9|7417.9|7441.1|7416.1|31
1604943600000|2020-11-09 17:40:00|7442.4|7417.4|7438.1|7413.1|7442.5|7417.5|7438.1|7413.1|30
1604943900000|2020-11-09 17:45:00|7437.5|7412.5|7439.2|7414.2|7440.2|7415.2|7437.3|7412.3|45
1604944200000|2020-11-09 17:50:00|7439.1|7414.1|7438.2|7413.2|7440.1|7415.1|7438.2|7413.2|50
1604944500000|2020-11-09 17:55:00|7438.5|7413.5|7439.2|7414.2|7440|7415|7438.5|7413.5|10
1604944800000|2020-11-09 18:00:00|7438.8|7413.8|7438.7|7413.7|7439|7414|7437.8|7412.8|25
1604945100000|2020-11-09 18:05:00|7438.6|7413.6|7434.1|7409.1|7438.8|7413.8|7434.1|7409.1|25
1604945400000|2020-11-09 18:10:00|7434.2|7409.2|7435|7410|7435|7410|7434.2|7409.2|3
1604946000000|2020-11-09 18:20:00|7437.5|7412.5|7437.9|7412.9|7438.2|7413.2|7437.5|7412.5|3
1604946300000|2020-11-09 18:25:00|7438|7413|7438|7413|7438|7413|7438|7413|1
1604946600000|2020-11-09 18:30:00|7438.1|7413.1|7437|7412|7438.2|7413.2|7435.9|7410.9|17
1604947200000|2020-11-09 18:40:00|7437.1|7412.1|7437.1|7412.1|7437.1|7412.1|7437.1|7412.1|1
1604948100000|2020-11-09 18:55:00|7437|7412|7433.7|7408.7|7437|7412|7432.5|7407.5|17
1604948400000|2020-11-09 19:00:00|7433.2|7408.2|7432.4|7407.4|7433.8|7408.8|7432.3|7407.3|10
1604948700000|2020-11-09 19:05:00|7432.2|7407.2|7432|7407|7432.2|7407.2|7432|7407|2
1604949000000|2020-11-09 19:10:00|7431.5|7406.5|7432.9|7407.9|7432.9|7407.9|7430.4|7405.4|10
1604949300000|2020-11-09 19:15:00|7432.8|7407.8|7432.4|7407.4|7432.8|7407.8|7432.4|7407.4|2
1604949600000|2020-11-09 19:20:00|7432.9|7407.9|7432.9|7407.9|7432.9|7407.9|7432.9|7407.9|1
1604949900000|2020-11-09 19:25:00|7430.1|7405.1|7430.5|7405.5|7431|7406|7430.1|7405.1|8
1604950200000|2020-11-09 19:30:00|7429.7|7404.7|7429.9|7404.9|7430.2|7405.2|7428.5|7403.5|16
1604950500000|2020-11-09 19:35:00|7430|7405|7429.9|7404.9|7430|7405|7429.9|7404.9|2
1604950800000|2020-11-09 19:40:00|7429.4|7404.4|7430.3|7405.3|7430.8|7405.8|7429.4|7404.4|11
1604951100000|2020-11-09 19:45:00|7431|7406|7430.3|7405.3|7431|7406|7430|7405|7
1604951400000|2020-11-09 19:50:00|7430.4|7405.4|7430.4|7405.4|7430.4|7405.4|7430.3|7405.3|3
1604951700000|2020-11-09 19:55:00|7430|7405|7430|7405|7430|7405|7429.6|7404.6|4
1604975400000|2020-11-10 02:30:00|7428.5|7403.5|7428.5|7403.5|7429|7404|7428.1|7403.1|9
1604975700000|2020-11-10 02:35:00|7429|7404|7428.5|7403.5|7429|7404|7428.5|7403.5|6
1604976000000|2020-11-10 02:40:00|7431.2|7406.2|7433.6|7408.6|7433.7|7408.7|7430.9|7405.9|31
1604976300000|2020-11-10 02:45:00|7433.4|7408.4|7434.5|7409.5|7434.6|7409.6|7431.3|7406.3|40
1604976600000|2020-11-10 02:50:00|7434.4|7409.4|7434.4|7409.4|7434.6|7409.6|7434.3|7409.3|17
1604977200000|2020-11-10 03:00:00|7434.3|7409.3|7434.9|7409.9|7434.9|7409.9|7434.3|7409.3|4
1604977500000|2020-11-10 03:05:00|7435.4|7410.4|7435|7410|7435.6|7410.6|7433.4|7408.4|13
1604977800000|2020-11-10 03:10:00|7435.2|7410.2|7435|7410|7435.9|7410.9|7434.7|7409.7|15
1604978400000|2020-11-10 03:20:00|7435.3|7410.3|7434.8|7409.8|7436.1|7411.1|7434.5|7409.5|23
1604978700000|2020-11-10 03:25:00|7434.7|7409.7|7433|7408|7434.7|7409.7|7432.8|7407.8|33
1604979000000|2020-11-10 03:30:00|7432.9|7407.9|7439.4|7414.4|7440.8|7415.8|7432.2|7407.2|279
1604979300000|2020-11-10 03:35:00|7439.5|7414.5|7439.2|7414.2|7441.2|7416.2|7438.6|7413.6|136
1604979600000|2020-11-10 03:40:00|7439.1|7414.1|7438.7|7413.7|7439.3|7414.3|7438.4|7413.4|42
1604979900000|2020-11-10 03:45:00|7438.6|7413.6|7436.8|7411.8|7438.9|7417.6|7431.9|7411.8|67
1604980200000|2020-11-10 03:50:00|7436.9|7411.9|7432.7|7417.7|7439.1|7418.2|7431.8|7411.5|52
1604980500000|2020-11-10 03:55:00|7432.6|7417.6|7430.5|7415.5|7437.1|7417.6|7430.5|7410.4|59
1604980800000|2020-11-10 04:00:00|7430.4|7415.4|7429.6|7414.6|7435.6|7415.4|7429.1|7409|97
1604981100000|2020-11-10 04:05:00|7429.7|7414.7|7429.5|7414.5|7429.7|7414.7|7429|7414|30
1604981400000|2020-11-10 04:10:00|7434.1|7409.1|7435.7|7410.7|7436.1|7415.7|7429.1|7409|59
1604981700000|2020-11-10 04:15:00|7435.8|7410.8|7430.5|7415.5|7435.8|7416.6|7429.9|7409.8|46
1604982000000|2020-11-10 04:20:00|7430.6|7415.6|7433.9|7418.9|7434.2|7419.2|7430.6|7415.6|80
1604982300000|2020-11-10 04:25:00|7434.1|7419.1|7433.5|7418.5|7435.7|7420.7|7433.4|7418.4|53
1604982600000|2020-11-10 04:30:00|7433.4|7418.4|7432.3|7417.3|7433.5|7418.5|7431.2|7416.2|120
1604982900000|2020-11-10 04:35:00|7432.4|7417.4|7437.1|7422.1|7438|7423|7432.4|7417.4|167
1604983200000|2020-11-10 04:40:00|7437.2|7422.2|7434.7|7419.7|7437.2|7422.2|7432.8|7417.8|122
1604983500000|2020-11-10 04:45:00|7434.8|7419.8|7434.8|7419.8|7436.7|7421.7|7434.6|7419.6|137
1604983800000|2020-11-10 04:50:00|7434.5|7419.5|7435.9|7420.9|7436.1|7421.1|7432.9|7417.9|73
1604984100000|2020-11-10 04:55:00|7436.9|7421.9|7435.3|7420.3|7437.2|7422.2|7435.1|7420.1|71
1604984400000|2020-11-10 05:00:00|7435.2|7420.2|7433.6|7418.6|7435.2|7420.2|7431.7|7416.7|80
1604984700000|2020-11-10 05:05:00|7433.4|7418.4|7430.4|7415.4|7433.4|7418.4|7429.7|7414.7|106
1604985000000|2020-11-10 05:10:00|7430.5|7415.5|7438.6|7423.6|7440|7425|7430.5|7415.5|223
1604985300000|2020-11-10 05:15:00|7438.5|7423.5|7441.2|7426.2|7442.5|7427.5|7437.8|7422.8|119
1604985600000|2020-11-10 05:20:00|7441.1|7426.1|7442.3|7427.3|7442.9|7427.9|7440.9|7425.9|83
1604985900000|2020-11-10 05:25:00|7442.2|7427.2|7442.9|7427.9|7445|7430|7442.2|7427.2|131
1604986200000|2020-11-10 05:30:00|7442.8|7427.8|7444.6|7429.6|7444.6|7429.6|7442|7427|48
1604986500000|2020-11-10 05:35:00|7444.5|7429.5|7444.9|7429.9|7445.8|7430.8|7443.7|7428.7|121
1604986800000|2020-11-10 05:40:00|7445|7430|7444.6|7429.6|7445.5|7430.5|7444.4|7429.4|131
1604987100000|2020-11-10 05:45:00|7444.7|7429.7|7445.2|7430.2|7445.4|7430.4|7443.9|7428.9|97
1604987400000|2020-11-10 05:50:00|7445.3|7430.3|7444.8|7429.8|7445.9|7430.9|7444.6|7429.6|47
1604987700000|2020-11-10 05:55:00|7444.9|7429.9|7443.6|7428.6|7445.8|7430.8|7443.6|7428.6|95
1604988000000|2020-11-10 06:00:00|7443.7|7428.7|7442.9|7427.9|7443.7|7428.7|7442.1|7427.1|59
1604988300000|2020-11-10 06:05:00|7442.8|7427.8|7442.4|7427.4|7442.8|7427.8|7441.6|7426.6|43
1604988600000|2020-11-10 06:10:00|7442.6|7427.6|7447|7432|7447.7|7432.7|7442.4|7427.4|218
1604988900000|2020-11-10 06:15:00|7446.9|7431.9|7451.7|7436.7|7453.7|7438.7|7446.9|7431.9|226
1604989200000|2020-11-10 06:20:00|7451.8|7436.8|7454.5|7439.5|7454.5|7439.5|7451.8|7436.8|66
1604989500000|2020-11-10 06:25:00|7454.3|7439.3|7452.3|7437.3|7454.3|7439.3|7452|7437|49
1604989800000|2020-11-10 06:30:00|7452.4|7437.4|7452.5|7437.5|7452.7|7437.7|7451.7|7436.7|39
1604990100000|2020-11-10 06:35:00|7451.8|7436.8|7451.8|7436.8|7452.8|7437.8|7451.4|7436.4|64
1604990400000|2020-11-10 06:40:00|7451.9|7436.9|7451.1|7436.1|7452.5|7437.5|7450.6|7435.6|38
1604990700000|2020-11-10 06:45:00|7451.2|7436.2|7452.8|7437.8|7453.9|7438.9|7451.2|7436.2|85
1604991000000|2020-11-10 06:50:00|7452.7|7437.7|7452.5|7437.5|7453.3|7438.3|7452.1|7437.1|46
1604991300000|2020-11-10 06:55:00|7452.4|7437.4|7452.9|7437.9|7455.5|7440.5|7452.2|7437.2|135
1604991600000|2020-11-10 07:00:00|7452.7|7437.7|7450.3|7435.3|7452.7|7437.7|7448.5|7433.5|76
1604991900000|2020-11-10 07:05:00|7450.4|7435.4|7450.7|7435.7|7452.6|7437.6|7450.3|7435.3|92
1604992200000|2020-11-10 07:10:00|7450.8|7435.8|7451|7436|7451|7436|7449.3|7434.3|47
1604992500000|2020-11-10 07:15:00|7450.9|7435.9|7451.3|7436.3|7451.5|7436.5|7449.6|7434.6|17
1604992800000|2020-11-10 07:20:00|7451.1|7436.1|7448.5|7433.5|7451.4|7436.4|7448.5|7433.5|52
1604993100000|2020-11-10 07:25:00|7448.4|7433.4|7446.4|7431.4|7448.9|7433.9|7444.5|7429.5|108
1604993400000|2020-11-10 07:30:00|7446.2|7431.2|7450.5|7435.5|7450.7|7435.7|7446.2|7431.2|94
1604993700000|2020-11-10 07:35:00|7450.4|7435.4|7450.4|7435.4|7452.1|7437.1|7449.8|7434.8|45
1604994000000|2020-11-10 07:40:00|7450.3|7435.3|7449.6|7434.6|7450.9|7435.9|7449.3|7434.3|43
1604994300000|2020-11-10 07:45:00|7449.4|7434.4|7450.8|7435.8|7451.1|7436.1|7448.2|7433.2|61
1604994600000|2020-11-10 07:50:00|7450.7|7435.7|7451.4|7436.4|7451.4|7436.4|7450.7|7435.7|19
1604994900000|2020-11-10 07:55:00|7451.2|7436.2|7451.4|7436.4|7451.4|7436.4|7450.6|7435.6|18
1604995200000|2020-11-10 08:00:00|7450.8|7435.8|7449.8|7434.8|7451|7436|7445.1|7430.1|112
1604995500000|2020-11-10 08:05:00|7449.5|7434.5|7448.4|7433.4|7450.8|7435.8|7448.4|7433.4|97
1604995800000|2020-11-10 08:10:00|7448.5|7433.5|7446.8|7431.8|7450.2|7435.2|7446.6|7431.6|59
1604996100000|2020-11-10 08:15:00|7446.7|7431.7|7447.4|7432.4|7449.4|7434.4|7445.4|7430.4|90
1604996400000|2020-11-10 08:20:00|7447.3|7432.3|7448.2|7433.2|7448.8|7433.8|7446.2|7431.2|88
1604996700000|2020-11-10 08:25:00|7448.1|7433.1|7446.6|7431.6|7448.6|7433.6|7445.8|7430.8|56
1604997000000|2020-11-10 08:30:00|7446.8|7431.8|7448.7|7433.7|7449.8|7434.8|7446.2|7431.2|138
1604997300000|2020-11-10 08:35:00|7448.8|7433.8|7447.3|7432.3|7449.8|7434.8|7447.1|7432.1|71
1604997600000|2020-11-10 08:40:00|7447.1|7432.1|7446.8|7431.8|7448.5|7433.5|7446.3|7431.3|62
1604997900000|2020-11-10 08:45:00|7447|7432|7446.4|7431.4|7447.2|7432.2|7445.4|7430.4|83
1604998200000|2020-11-10 08:50:00|7446|7431|7446.3|7431.3|7446.4|7431.4|7444|7429|88
1604998500000|2020-11-10 08:55:00|7446.4|7431.4|7448.8|7433.8|7448.8|7433.8|7445.1|7430.1|53
1604998800000|2020-11-10 09:00:00|7449|7434|7447.1|7432.1|7449.6|7434.6|7446.8|7431.8|54
1604999100000|2020-11-10 09:05:00|7447.2|7432.2|7450.9|7435.9|7450.9|7435.9|7447|7432|82
1604999400000|2020-11-10 09:10:00|7450.8|7435.8|7450.5|7435.5|7451.3|7436.3|7449.3|7434.3|67
1604999700000|2020-11-10 09:15:00|7450.4|7435.4|7451|7436|7451.9|7436.9|7450.1|7435.1|136
1605000000000|2020-11-10 09:20:00|7451.1|7436.1|7452.3|7437.3|7452.3|7437.3|7450.6|7435.6|94
1605000300000|2020-11-10 09:25:00|7452.4|7437.4|7452.2|7437.2|7456|7438.7|7448.7|7429.6|271
1605000600000|2020-11-10 09:30:00|7452.3|7437.3|7453.9|7438.9|7454.6|7439.6|7452.3|7437.3|67
1605000900000|2020-11-10 09:35:00|7453.8|7438.8|7453.6|7438.6|7453.9|7438.9|7452.1|7437.1|165
1605001200000|2020-11-10 09:40:00|7453.7|7438.7|7454.4|7439.4|7454.7|7439.7|7452.4|7437.4|84
1605001500000|2020-11-10 09:45:00|7454.5|7439.5|7454.3|7439.3|7455.1|7440.1|7454.2|7439.2|66
1605001800000|2020-11-10 09:50:00|7454.4|7439.4|7450.6|7435.6|7454.6|7439.6|7450.1|7435.1|118
1605002100000|2020-11-10 09:55:00|7450.7|7435.7|7446.3|7431.3|7452.9|7435.7|7445.2|7427.6|223
1605002400000|2020-11-10 10:00:00|7446|7431|7449.6|7434.6|7449.7|7434.7|7445.7|7430.7|157
1605002700000|2020-11-10 10:05:00|7449.7|7434.7|7454.7|7439.7|7454.7|7439.7|7449.6|7434.6|97
1605003000000|2020-11-10 10:10:00|7454.5|7439.5|7454.9|7439.9|7454.9|7439.9|7451.6|7436.6|94
1605003300000|2020-11-10 10:15:00|7454.8|7439.8|7453.1|7438.1|7454.8|7439.8|7452.9|7437.9|53
1605003600000|2020-11-10 10:20:00|7453.2|7438.2|7452.9|7437.9|7453.6|7438.6|7451.8|7436.8|54
1605003900000|2020-11-10 10:25:00|7452.8|7437.8|7451.7|7436.7|7453.5|7438.5|7451.1|7436.1|67
1605004200000|2020-11-10 10:30:00|7451.8|7436.8|7449.9|7434.9|7452.4|7437.4|7449.8|7434.8|43
1605004500000|2020-11-10 10:35:00|7450|7435|7448.8|7433.8|7450|7435|7448.7|7433.7|73
1605004800000|2020-11-10 10:40:00|7449.1|7434.1|7450.7|7435.7|7451.4|7436.4|7448.8|7433.8|102
1605005100000|2020-11-10 10:45:00|7450.8|7435.8|7453.7|7438.7|7453.7|7438.7|7450.8|7435.8|102
1605005400000|2020-11-10 10:50:00|7453.9|7438.9|7454.5|7439.5|7455.8|7440.8|7453.3|7438.3|91
1605005700000|2020-11-10 10:55:00|7454.4|7439.4|7459.1|7444.1|7459.3|7444.3|7454.4|7439.4|102
1605006000000|2020-11-10 11:00:00|7459|7444|7457.2|7442.2|7459.4|7444.4|7457.2|7442.2|47
1605006300000|2020-11-10 11:05:00|7457.3|7442.3|7456.8|7441.8|7457.3|7442.3|7456.2|7441.2|60
1605006600000|2020-11-10 11:10:00|7456.7|7441.7|7457.3|7442.3|7458.3|7443.3|7456.2|7441.2|55
1605006900000|2020-11-10 11:15:00|7457.4|7442.4|7457.1|7442.1|7458.7|7443.7|7456.9|7441.9|70
1605007200000|2020-11-10 11:20:00|7457|7442|7454.5|7439.5|7457.1|7442.1|7454.3|7439.3|74
1605007500000|2020-11-10 11:25:00|7454.6|7439.6|7454.4|7439.4|7454.7|7439.7|7453.3|7438.3|65
1605007800000|2020-11-10 11:30:00|7454.6|7439.6|7455.5|7440.5|7460.5|7440.9|7454.6|7435|9
1605008100000|2020-11-10 11:35:00|7455.1|7440.1|7459.8|7434.8|7459.8|7440.5|7455.1|7434.7|6
1605008400000|2020-11-10 11:40:00|7454.4|7439.4|7453.9|7438.9|7459.3|7439.4|7452.5|7434.2|13
1605008700000|2020-11-10 11:45:00|7453.6|7438.6|7453|7438|7453.6|7438.6|7453|7438|5
1605009000000|2020-11-10 11:50:00|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|7452.9|7437.9|3
1605009300000|2020-11-10 11:55:00|7453|7438|7452.4|7437.4|7456.1|7438|7450.3|7430.5|57
1605009600000|2020-11-10 12:00:00|7452.1|7437.1|7453.1|7438.1|7453.1|7438.1|7451.9|7436.9|15
1605009900000|2020-11-10 12:05:00|7452.5|7437.5|7452.2|7437.2|7453.6|7438.6|7451.8|7436.8|17
1605010500000|2020-11-10 12:15:00|7452.3|7437.3|7453.1|7438.1|7453.1|7438.1|7452.3|7437.3|4
1605010800000|2020-11-10 12:20:00|7453|7438|7454.4|7439.4|7456.3|7441.3|7453|7438|43
1605011100000|2020-11-10 12:25:00|7454.5|7439.5|7454.3|7439.3|7454.5|7439.5|7452.9|7437.9|26
1605011400000|2020-11-10 12:30:00|7454.2|7439.2|7453.1|7438.1|7455.4|7440.4|7453.1|7438.1|107
1605011700000|2020-11-10 12:35:00|7453.3|7438.3|7453.6|7438.6|7453.7|7438.7|7453.1|7438.1|18
1605012000000|2020-11-10 12:40:00|7453.7|7438.7|7454.9|7439.9|7455.3|7440.3|7453.3|7438.3|40
1605012300000|2020-11-10 12:45:00|7455|7440|7453.3|7438.3|7455.7|7440.7|7453.3|7438.3|19
1605012600000|2020-11-10 12:50:00|7452.5|7437.5|7452.5|7437.5|7453.3|7438.3|7451.9|7436.9|21
1605012900000|2020-11-10 12:55:00|7452.4|7437.4|7452.8|7437.8|7453.1|7438.1|7452.3|7437.3|196
1605013200000|2020-11-10 13:00:00|7453.4|7438.4|7453.2|7438.2|7453.4|7438.4|7452.3|7437.3|7
1605013500000|2020-11-10 13:05:00|7453.6|7438.6|7454|7439|7454|7439|7453.6|7438.6|10
1605013800000|2020-11-10 13:10:00|7454.4|7439.4|7454|7439|7454.4|7439.4|7454|7439|7
1605014100000|2020-11-10 13:15:00|7454.4|7439.4|7455.8|7440.8|7455.8|7440.8|7454|7439|17
1605014400000|2020-11-10 13:20:00|7455.9|7440.9|7463.7|7448.7|7463.7|7448.7|7455.6|7440.6|50
1605014700000|2020-11-10 13:25:00|7464.6|7449.6|7464.4|7449.4|7468.3|7449.6|7463.4|7442.8|42
1605015000000|2020-11-10 13:30:00|7465.4|7450.4|7471.4|7456.4|7476|7456.4|7465.3|7450.3|92
1605015300000|2020-11-10 13:35:00|7471.5|7456.5|7474.7|7459.7|7479.8|7460.9|7471.5|7454.3|50
1605015600000|2020-11-10 13:40:00|7474.6|7459.6|7473.7|7458.7|7474.7|7459.7|7473.7|7458.7|23
1605015900000|2020-11-10 13:45:00|7473.8|7458.8|7476|7461|7480.4|7461.1|7473.8|7455.1|21
1605016200000|2020-11-10 13:50:00|7475.9|7460.9|7474.8|7459.8|7480.7|7460.9|7474.4|7455.4|51
1605016500000|2020-11-10 13:55:00|7474.9|7459.9|7477.1|7452.1|7478.2|7460.2|7472.3|7451.7|108
1605016800000|2020-11-10 14:00:00|7477.2|7452.2|7466.5|7451.5|7477.2|7457.5|7466.5|7447.3|132
1605017100000|2020-11-10 14:05:00|7466.6|7451.6|7472.6|7447.6|7472.7|7452.3|7464.6|7445.8|179
1605017400000|2020-11-10 14:10:00|7472.5|7447.5|7475.2|7450.2|7475.5|7455.2|7468.5|7447.1|83
1605017700000|2020-11-10 14:15:00|7475.3|7450.3|7472.5|7447.5|7475.5|7455|7467.5|7447.2|87
1605018000000|2020-11-10 14:20:00|7472.6|7447.6|7468.5|7453.5|7472.7|7454.1|7468.2|7447.3|43
1605018300000|2020-11-10 14:25:00|7468.7|7453.7|7470.5|7445.5|7472.3|7453.7|7466.5|7445.5|6
1605018600000|2020-11-10 14:30:00|7468.8|7443.8|7469|7444|7469.5|7444.5|7468.5|7443.5|7
1605018900000|2020-11-10 14:35:00|7469.4|7444.4|7469.9|7444.9|7469.9|7444.9|7469.4|7444.4|3
1605019200000|2020-11-10 14:40:00|7470.2|7445.2|7467|7452|7471.9|7453.1|7467|7445.2|7
1605019500000|2020-11-10 14:45:00|7466.4|7451.4|7470|7445|7474.4|7453.3|7466.3|7444.7|21
1605019800000|2020-11-10 14:50:00|7470.5|7445.5|7470|7445|7471.3|7446.3|7470|7445|7
1605020100000|2020-11-10 14:55:00|7469.9|7444.9|7465.2|7440.2|7469.9|7449.5|7463|7440.2|9
1605020400000|2020-11-10 15:00:00|7466|7441|7460.7|7445.7|7467|7447.3|7460.2|7441|14
1605020700000|2020-11-10 15:05:00|7461.1|7446.1|7464|7439|7464.7|7446.1|7460.7|7439|12
1605021000000|2020-11-10 15:10:00|7464.3|7439.3|7461.7|7446.7|7464.5|7446.7|7460.9|7439|10
1605021300000|2020-11-10 15:15:00|7462.4|7447.4|7464.2|7449.2|7469.7|7449.5|7462.4|7442.5|29
1605021600000|2020-11-10 15:20:00|7464|7449|7469.8|7444.8|7472.2|7451.1|7464|7442.3|51
1605021900000|2020-11-10 15:25:00|7469.6|7444.6|7466.5|7441.5|7469.6|7449.2|7463.9|7441.4|30
1605022200000|2020-11-10 15:30:00|7466.4|7441.4|7464|7439|7466.7|7441.7|7464|7439|40
1605022500000|2020-11-10 15:35:00|7459.8|7444.8|7468|7443|7468|7445.6|7459.8|7438.7|23
1605022800000|2020-11-10 15:40:00|7467.1|7442.1|7467.9|7442.9|7468.9|7448.6|7462.7|7441.9|25
1605023100000|2020-11-10 15:45:00|7467.5|7442.5|7467.3|7442.3|7467.7|7442.7|7466.9|7441.9|11
1605023400000|2020-11-10 15:50:00|7467.5|7442.5|7467.7|7442.7|7469.1|7444.1|7467.5|7442.5|13
1605023700000|2020-11-10 15:55:00|7467.3|7442.3|7466.9|7441.9|7467.9|7442.9|7466.9|7441.9|13
1605024000000|2020-11-10 16:00:00|7466.8|7441.8|7464.2|7439.2|7466.8|7446.6|7458.5|7439.2|32
1605024300000|2020-11-10 16:05:00|7464.3|7439.3|7465.3|7440.3|7467|7442|7464.3|7439.3|18
1605024600000|2020-11-10 16:10:00|7465|7440|7464.7|7439.7|7465|7440|7464.6|7439.6|5
1605025200000|2020-11-10 16:20:00|7465|7440|7466.3|7441.3|7466.5|7446|7460.3|7440|23
1605025500000|2020-11-10 16:25:00|7466.1|7441.1|7463|7438|7466.1|7445.7|7460.2|7438|11
1605025800000|2020-11-10 16:30:00|7463.9|7438.9|7464.3|7439.3|7464.3|7439.3|7463.9|7438.9|3
1605026100000|2020-11-10 16:35:00|7463.9|7438.9|7463.5|7438.5|7465.1|7445.2|7459.3|7438.5|18
1605026400000|2020-11-10 16:40:00|7463.2|7438.2|7463.9|7438.9|7463.9|7438.9|7463.2|7438.2|7
1605026700000|2020-11-10 16:45:00|7464|7439|7467.3|7442.3|7467.3|7445.1|7459.9|7439|28
1605027000000|2020-11-10 16:50:00|7467.7|7442.7|7468|7443|7470.1|7445.1|7467.7|7442.7|47
1605027300000|2020-11-10 16:55:00|7468.1|7443.1|7468.6|7443.6|7468.8|7443.8|7467.6|7442.6|15
1605027600000|2020-11-10 17:00:00|7468.5|7443.5|7468.6|7443.6|7468.6|7443.6|7467|7442|40
1605027900000|2020-11-10 17:05:00|7468.5|7443.5|7465.1|7440.1|7469.1|7444.1|7465.1|7440.1|46
1605028200000|2020-11-10 17:10:00|7466.1|7441.1|7466|7441|7468|7443|7465.8|7440.8|20
1605028500000|2020-11-10 17:15:00|7465.6|7440.6|7465.1|7440.1|7465.6|7440.6|7465.1|7440.1|2
1605028800000|2020-11-10 17:20:00|7465.6|7440.6|7465.4|7440.4|7465.6|7440.6|7465.1|7440.1|7
1605029100000|2020-11-10 17:25:00|7465.1|7440.1|7465.4|7440.4|7468|7443|7465.1|7440.1|25
1605029400000|2020-11-10 17:30:00|7465.3|7440.3|7457|7442|7465.3|7443|7457|7436.5|14
1605029700000|2020-11-10 17:35:00|7462.3|7437.3|7461.4|7436.4|7462.3|7442.4|7455.5|7435.7|41
1605030000000|2020-11-10 17:40:00|7461.1|7436.1|7457.2|7442.2|7462.4|7442.4|7457.2|7435.9|12
1605030300000|2020-11-10 17:45:00|7457.4|7442.4|7461.5|7436.5|7461.5|7442.4|7456.4|7436.5|4
1605030600000|2020-11-10 17:50:00|7461.3|7436.3|7461.1|7436.1|7461.3|7436.3|7461.1|7436.1|4
1605030900000|2020-11-10 17:55:00|7461.3|7436.3|7461.7|7436.7|7461.9|7436.9|7460.3|7435.3|9
1605031200000|2020-11-10 18:00:00|7461.8|7436.8|7460.6|7435.6|7461.9|7436.9|7460.6|7435.6|7
1605031500000|2020-11-10 18:05:00|7460.4|7435.4|7460.7|7435.7|7460.7|7435.7|7460|7435|9
1605031800000|2020-11-10 18:10:00|7460.6|7435.6|7460.9|7435.9|7461.1|7436.1|7460.5|7435.5|8
1605032100000|2020-11-10 18:15:00|7461.1|7436.1|7460.9|7435.9|7461.1|7436.1|7460.9|7435.9|2
1605032400000|2020-11-10 18:20:00|7461.1|7436.1|7461.2|7436.2|7461.5|7436.5|7461.1|7436.1|7
1605032700000|2020-11-10 18:25:00|7462.6|7437.6|7462.7|7437.7|7464.4|7439.4|7462.5|7437.5|14
1605033000000|2020-11-10 18:30:00|7462.8|7437.8|7462.5|7437.5|7465|7440|7462.5|7437.5|16
1605033300000|2020-11-10 18:35:00|7462.4|7437.4|7462.5|7437.5|7463.4|7438.4|7461.8|7436.8|16
1605033600000|2020-11-10 18:40:00|7462.8|7437.8|7461.6|7436.6|7462.8|7442.2|7456.6|7436.4|7
1605033900000|2020-11-10 18:45:00|7461.9|7436.9|7460.6|7435.6|7461.9|7441.2|7456.2|7435.2|6
1605034200000|2020-11-10 18:50:00|7461.2|7436.2|7461.4|7436.4|7462.5|7437.5|7461.2|7436.2|9
1605034500000|2020-11-10 18:55:00|7461.5|7436.5|7461.4|7436.4|7461.8|7436.8|7461.1|7436.1|10
1605034800000|2020-11-10 19:00:00|7461.3|7436.3|7462.6|7437.6|7463|7438|7461.3|7436.3|8
1605035400000|2020-11-10 19:10:00|7463|7438|7463.9|7438.9|7463.9|7438.9|7463|7438|3
1605035700000|2020-11-10 19:15:00|7463|7438|7463|7438|7463|7438|7463|7438|1
1605036000000|2020-11-10 19:20:00|7463.2|7438.2|7463.1|7438.1|7463.2|7438.2|7463.1|7438.1|2
1605036300000|2020-11-10 19:25:00|7463|7438|7464.1|7439.1|7464.6|7439.6|7462.8|7437.8|8
1605036600000|2020-11-10 19:30:00|7464|7439|7463.4|7438.4|7464|7439|7462.8|7437.8|6
1605036900000|2020-11-10 19:35:00|7463.6|7438.6|7463.4|7438.4|7463.6|7438.6|7463.4|7438.4|7
1605037200000|2020-11-10 19:40:00|7464|7439|7463.9|7438.9|7464|7439|7463.9|7438.9|2
1604975400000|2020-11-10 02:30:00|7428.5|7403.5|7428.5|7403.5|7429|7404|7428.1|7403.1|9
1604975700000|2020-11-10 02:35:00|7429|7404|7428.5|7403.5|7429|7404|7428.5|7403.5|6
1604976000000|2020-11-10 02:40:00|7431.2|7406.2|7433.6|7408.6|7433.7|7408.7|7430.9|7405.9|31
1604976300000|2020-11-10 02:45:00|7433.4|7408.4|7434.5|7409.5|7434.6|7409.6|7431.3|7406.3|40
1604976600000|2020-11-10 02:50:00|7434.4|7409.4|7434.4|7409.4|7434.6|7409.6|7434.3|7409.3|17
1604977200000|2020-11-10 03:00:00|7434.3|7409.3|7434.9|7409.9|7434.9|7409.9|7434.3|7409.3|4
1604977500000|2020-11-10 03:05:00|7435.4|7410.4|7435|7410|7435.6|7410.6|7433.4|7408.4|13
1604977800000|2020-11-10 03:10:00|7435.2|7410.2|7435|7410|7435.9|7410.9|7434.7|7409.7|15
1604978400000|2020-11-10 03:20:00|7435.3|7410.3|7434.8|7409.8|7436.1|7411.1|7434.5|7409.5|23
1604978700000|2020-11-10 03:25:00|7434.7|7409.7|7433|7408|7434.7|7409.7|7432.8|7407.8|33
1604979000000|2020-11-10 03:30:00|7432.9|7407.9|7439.4|7414.4|7440.8|7415.8|7432.2|7407.2|279
1604979300000|2020-11-10 03:35:00|7439.5|7414.5|7439.2|7414.2|7441.2|7416.2|7438.6|7413.6|136
1604979600000|2020-11-10 03:40:00|7439.1|7414.1|7438.7|7413.7|7439.3|7414.3|7438.4|7413.4|42
1604979900000|2020-11-10 03:45:00|7438.6|7413.6|7436.8|7411.8|7438.9|7417.6|7431.9|7411.8|67
1604980200000|2020-11-10 03:50:00|7436.9|7411.9|7432.7|7417.7|7439.1|7418.2|7431.8|7411.5|52
1604980500000|2020-11-10 03:55:00|7432.6|7417.6|7430.5|7415.5|7437.1|7417.6|7430.5|7410.4|59
1604980800000|2020-11-10 04:00:00|7430.4|7415.4|7429.6|7414.6|7435.6|7415.4|7429.1|7409|97
1604981100000|2020-11-10 04:05:00|7429.7|7414.7|7429.5|7414.5|7429.7|7414.7|7429|7414|30
1604981400000|2020-11-10 04:10:00|7434.1|7409.1|7435.7|7410.7|7436.1|7415.7|7429.1|7409|59
1604981700000|2020-11-10 04:15:00|7435.8|7410.8|7430.5|7415.5|7435.8|7416.6|7429.9|7409.8|46
1604982000000|2020-11-10 04:20:00|7430.6|7415.6|7433.9|7418.9|7434.2|7419.2|7430.6|7415.6|80
1604982300000|2020-11-10 04:25:00|7434.1|7419.1|7433.5|7418.5|7435.7|7420.7|7433.4|7418.4|53
1604982600000|2020-11-10 04:30:00|7433.4|7418.4|7432.3|7417.3|7433.5|7418.5|7431.2|7416.2|120
1604982900000|2020-11-10 04:35:00|7432.4|7417.4|7437.1|7422.1|7438|7423|7432.4|7417.4|167
1604983200000|2020-11-10 04:40:00|7437.2|7422.2|7434.7|7419.7|7437.2|7422.2|7432.8|7417.8|122
1604983500000|2020-11-10 04:45:00|7434.8|7419.8|7434.8|7419.8|7436.7|7421.7|7434.6|7419.6|137
1604983800000|2020-11-10 04:50:00|7434.5|7419.5|7435.9|7420.9|7436.1|7421.1|7432.9|7417.9|73
1604984100000|2020-11-10 04:55:00|7436.9|7421.9|7435.3|7420.3|7437.2|7422.2|7435.1|7420.1|71
1604984400000|2020-11-10 05:00:00|7435.2|7420.2|7433.6|7418.6|7435.2|7420.2|7431.7|7416.7|80
1604984700000|2020-11-10 05:05:00|7433.4|7418.4|7430.4|7415.4|7433.4|7418.4|7429.7|7414.7|106
1604985000000|2020-11-10 05:10:00|7430.5|7415.5|7438.6|7423.6|7440|7425|7430.5|7415.5|223
1604985300000|2020-11-10 05:15:00|7438.5|7423.5|7441.2|7426.2|7442.5|7427.5|7437.8|7422.8|119
1604985600000|2020-11-10 05:20:00|7441.1|7426.1|7442.3|7427.3|7442.9|7427.9|7440.9|7425.9|83
1604985900000|2020-11-10 05:25:00|7442.2|7427.2|7442.9|7427.9|7445|7430|7442.2|7427.2|131
1604986200000|2020-11-10 05:30:00|7442.8|7427.8|7444.6|7429.6|7444.6|7429.6|7442|7427|48
1604986500000|2020-11-10 05:35:00|7444.5|7429.5|7444.9|7429.9|7445.8|7430.8|7443.7|7428.7|121
1604986800000|2020-11-10 05:40:00|7445|7430|7444.6|7429.6|7445.5|7430.5|7444.4|7429.4|131
1604987100000|2020-11-10 05:45:00|7444.7|7429.7|7445.2|7430.2|7445.4|7430.4|7443.9|7428.9|97
1604987400000|2020-11-10 05:50:00|7445.3|7430.3|7444.8|7429.8|7445.9|7430.9|7444.6|7429.6|47
1604987700000|2020-11-10 05:55:00|7444.9|7429.9|7443.6|7428.6|7445.8|7430.8|7443.6|7428.6|95
1604988000000|2020-11-10 06:00:00|7443.7|7428.7|7442.9|7427.9|7443.7|7428.7|7442.1|7427.1|59
1604988300000|2020-11-10 06:05:00|7442.8|7427.8|7442.4|7427.4|7442.8|7427.8|7441.6|7426.6|43
1604988600000|2020-11-10 06:10:00|7442.6|7427.6|7447|7432|7447.7|7432.7|7442.4|7427.4|218
1604988900000|2020-11-10 06:15:00|7446.9|7431.9|7451.7|7436.7|7453.7|7438.7|7446.9|7431.9|226
1604989200000|2020-11-10 06:20:00|7451.8|7436.8|7454.5|7439.5|7454.5|7439.5|7451.8|7436.8|66
1604989500000|2020-11-10 06:25:00|7454.3|7439.3|7452.3|7437.3|7454.3|7439.3|7452|7437|49
1604989800000|2020-11-10 06:30:00|7452.4|7437.4|7452.5|7437.5|7452.7|7437.7|7451.7|7436.7|39
1604990100000|2020-11-10 06:35:00|7451.8|7436.8|7451.8|7436.8|7452.8|7437.8|7451.4|7436.4|64
1604990400000|2020-11-10 06:40:00|7451.9|7436.9|7451.1|7436.1|7452.5|7437.5|7450.6|7435.6|38
1604990700000|2020-11-10 06:45:00|7451.2|7436.2|7452.8|7437.8|7453.9|7438.9|7451.2|7436.2|85
1604991000000|2020-11-10 06:50:00|7452.7|7437.7|7452.5|7437.5|7453.3|7438.3|7452.1|7437.1|46
1604991300000|2020-11-10 06:55:00|7452.4|7437.4|7452.9|7437.9|7455.5|7440.5|7452.2|7437.2|135
1604991600000|2020-11-10 07:00:00|7452.7|7437.7|7450.3|7435.3|7452.7|7437.7|7448.5|7433.5|76
1604991900000|2020-11-10 07:05:00|7450.4|7435.4|7450.7|7435.7|7452.6|7437.6|7450.3|7435.3|92
1604992200000|2020-11-10 07:10:00|7450.8|7435.8|7451|7436|7451|7436|7449.3|7434.3|47
1604992500000|2020-11-10 07:15:00|7450.9|7435.9|7451.3|7436.3|7451.5|7436.5|7449.6|7434.6|17
1604992800000|2020-11-10 07:20:00|7451.1|7436.1|7448.5|7433.5|7451.4|7436.4|7448.5|7433.5|52
1604993100000|2020-11-10 07:25:00|7448.4|7433.4|7446.4|7431.4|7448.9|7433.9|7444.5|7429.5|108
1604993400000|2020-11-10 07:30:00|7446.2|7431.2|7450.5|7435.5|7450.7|7435.7|7446.2|7431.2|94
1604993700000|2020-11-10 07:35:00|7450.4|7435.4|7450.4|7435.4|7452.1|7437.1|7449.8|7434.8|45
1604994000000|2020-11-10 07:40:00|7450.3|7435.3|7449.6|7434.6|7450.9|7435.9|7449.3|7434.3|43
1604994300000|2020-11-10 07:45:00|7449.4|7434.4|7450.8|7435.8|7451.1|7436.1|7448.2|7433.2|61
1604994600000|2020-11-10 07:50:00|7450.7|7435.7|7451.4|7436.4|7451.4|7436.4|7450.7|7435.7|19
1604994900000|2020-11-10 07:55:00|7451.2|7436.2|7451.4|7436.4|7451.4|7436.4|7450.6|7435.6|18
1604995200000|2020-11-10 08:00:00|7450.8|7435.8|7449.8|7434.8|7451|7436|7445.1|7430.1|112
1604995500000|2020-11-10 08:05:00|7449.5|7434.5|7448.4|7433.4|7450.8|7435.8|7448.4|7433.4|97
1604995800000|2020-11-10 08:10:00|7448.5|7433.5|7446.8|7431.8|7450.2|7435.2|7446.6|7431.6|59
1604996100000|2020-11-10 08:15:00|7446.7|7431.7|7447.4|7432.4|7449.4|7434.4|7445.4|7430.4|90
1604996400000|2020-11-10 08:20:00|7447.3|7432.3|7448.2|7433.2|7448.8|7433.8|7446.2|7431.2|88
1604996700000|2020-11-10 08:25:00|7448.1|7433.1|7446.6|7431.6|7448.6|7433.6|7445.8|7430.8|56
1604997000000|2020-11-10 08:30:00|7446.8|7431.8|7448.7|7433.7|7449.8|7434.8|7446.2|7431.2|138
1604997300000|2020-11-10 08:35:00|7448.8|7433.8|7447.3|7432.3|7449.8|7434.8|7447.1|7432.1|71
1604997600000|2020-11-10 08:40:00|7447.1|7432.1|7446.8|7431.8|7448.5|7433.5|7446.3|7431.3|62
1604997900000|2020-11-10 08:45:00|7447|7432|7446.4|7431.4|7447.2|7432.2|7445.4|7430.4|83
1604998200000|2020-11-10 08:50:00|7446|7431|7446.3|7431.3|7446.4|7431.4|7444|7429|88
1604998500000|2020-11-10 08:55:00|7446.4|7431.4|7448.8|7433.8|7448.8|7433.8|7445.1|7430.1|53
1604998800000|2020-11-10 09:00:00|7449|7434|7447.1|7432.1|7449.6|7434.6|7446.8|7431.8|54
1604999100000|2020-11-10 09:05:00|7447.2|7432.2|7450.9|7435.9|7450.9|7435.9|7447|7432|82
1604999400000|2020-11-10 09:10:00|7450.8|7435.8|7450.5|7435.5|7451.3|7436.3|7449.3|7434.3|67
1604999700000|2020-11-10 09:15:00|7450.4|7435.4|7451|7436|7451.9|7436.9|7450.1|7435.1|136
1605000000000|2020-11-10 09:20:00|7451.1|7436.1|7452.3|7437.3|7452.3|7437.3|7450.6|7435.6|94
1605000300000|2020-11-10 09:25:00|7452.4|7437.4|7452.2|7437.2|7456|7438.7|7448.7|7429.6|271
1605000600000|2020-11-10 09:30:00|7452.3|7437.3|7453.9|7438.9|7454.6|7439.6|7452.3|7437.3|67
1605000900000|2020-11-10 09:35:00|7453.8|7438.8|7453.6|7438.6|7453.9|7438.9|7452.1|7437.1|165
1605001200000|2020-11-10 09:40:00|7453.7|7438.7|7454.4|7439.4|7454.7|7439.7|7452.4|7437.4|84
1605001500000|2020-11-10 09:45:00|7454.5|7439.5|7454.3|7439.3|7455.1|7440.1|7454.2|7439.2|66
1605001800000|2020-11-10 09:50:00|7454.4|7439.4|7450.6|7435.6|7454.6|7439.6|7450.1|7435.1|118
1605002100000|2020-11-10 09:55:00|7450.7|7435.7|7446.3|7431.3|7452.9|7435.7|7445.2|7427.6|223
1605002400000|2020-11-10 10:00:00|7446|7431|7449.6|7434.6|7449.7|7434.7|7445.7|7430.7|157
1605002700000|2020-11-10 10:05:00|7449.7|7434.7|7454.7|7439.7|7454.7|7439.7|7449.6|7434.6|97
1605003000000|2020-11-10 10:10:00|7454.5|7439.5|7454.9|7439.9|7454.9|7439.9|7451.6|7436.6|94
1605003300000|2020-11-10 10:15:00|7454.8|7439.8|7453.1|7438.1|7454.8|7439.8|7452.9|7437.9|53
1605003600000|2020-11-10 10:20:00|7453.2|7438.2|7452.9|7437.9|7453.6|7438.6|7451.8|7436.8|54
1605003900000|2020-11-10 10:25:00|7452.8|7437.8|7451.7|7436.7|7453.5|7438.5|7451.1|7436.1|67
1605004200000|2020-11-10 10:30:00|7451.8|7436.8|7449.9|7434.9|7452.4|7437.4|7449.8|7434.8|43
1605004500000|2020-11-10 10:35:00|7450|7435|7448.8|7433.8|7450|7435|7448.7|7433.7|73
1605004800000|2020-11-10 10:40:00|7449.1|7434.1|7450.7|7435.7|7451.4|7436.4|7448.8|7433.8|102
1605005100000|2020-11-10 10:45:00|7450.8|7435.8|7453.7|7438.7|7453.7|7438.7|7450.8|7435.8|102
1605005400000|2020-11-10 10:50:00|7453.9|7438.9|7454.5|7439.5|7455.8|7440.8|7453.3|7438.3|91
1605005700000|2020-11-10 10:55:00|7454.4|7439.4|7459.1|7444.1|7459.3|7444.3|7454.4|7439.4|102
1605006000000|2020-11-10 11:00:00|7459|7444|7457.2|7442.2|7459.4|7444.4|7457.2|7442.2|47
1605006300000|2020-11-10 11:05:00|7457.3|7442.3|7456.8|7441.8|7457.3|7442.3|7456.2|7441.2|60
1605006600000|2020-11-10 11:10:00|7456.7|7441.7|7457.3|7442.3|7458.3|7443.3|7456.2|7441.2|55
1605006900000|2020-11-10 11:15:00|7457.4|7442.4|7457.1|7442.1|7458.7|7443.7|7456.9|7441.9|70
1605007200000|2020-11-10 11:20:00|7457|7442|7454.5|7439.5|7457.1|7442.1|7454.3|7439.3|74
1605007500000|2020-11-10 11:25:00|7454.6|7439.6|7454.4|7439.4|7454.7|7439.7|7453.3|7438.3|65
1605007800000|2020-11-10 11:30:00|7454.6|7439.6|7455.5|7440.5|7460.5|7440.9|7454.6|7435|9
1605008100000|2020-11-10 11:35:00|7455.1|7440.1|7459.8|7434.8|7459.8|7440.5|7455.1|7434.7|6
1605008400000|2020-11-10 11:40:00|7454.4|7439.4|7453.9|7438.9|7459.3|7439.4|7452.5|7434.2|13
1605008700000|2020-11-10 11:45:00|7453.6|7438.6|7453|7438|7453.6|7438.6|7453|7438|5
1605009000000|2020-11-10 11:50:00|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|7452.9|7437.9|3
1605009300000|2020-11-10 11:55:00|7453|7438|7452.4|7437.4|7456.1|7438|7450.3|7430.5|57
1605009600000|2020-11-10 12:00:00|7452.1|7437.1|7453.1|7438.1|7453.1|7438.1|7451.9|7436.9|15
1605009900000|2020-11-10 12:05:00|7452.5|7437.5|7452.2|7437.2|7453.6|7438.6|7451.8|7436.8|17
1605010500000|2020-11-10 12:15:00|7452.3|7437.3|7453.1|7438.1|7453.1|7438.1|7452.3|7437.3|4
1605010800000|2020-11-10 12:20:00|7453|7438|7454.4|7439.4|7456.3|7441.3|7453|7438|43
1605011100000|2020-11-10 12:25:00|7454.5|7439.5|7454.3|7439.3|7454.5|7439.5|7452.9|7437.9|26
1605011400000|2020-11-10 12:30:00|7454.2|7439.2|7453.1|7438.1|7455.4|7440.4|7453.1|7438.1|107
1605011700000|2020-11-10 12:35:00|7453.3|7438.3|7453.6|7438.6|7453.7|7438.7|7453.1|7438.1|18
1605012000000|2020-11-10 12:40:00|7453.7|7438.7|7454.9|7439.9|7455.3|7440.3|7453.3|7438.3|40
1605012300000|2020-11-10 12:45:00|7455|7440|7453.3|7438.3|7455.7|7440.7|7453.3|7438.3|19
1605012600000|2020-11-10 12:50:00|7452.5|7437.5|7452.5|7437.5|7453.3|7438.3|7451.9|7436.9|21
1605012900000|2020-11-10 12:55:00|7452.4|7437.4|7452.8|7437.8|7453.1|7438.1|7452.3|7437.3|196
1605013200000|2020-11-10 13:00:00|7453.4|7438.4|7453.2|7438.2|7453.4|7438.4|7452.3|7437.3|7
1605013500000|2020-11-10 13:05:00|7453.6|7438.6|7454|7439|7454|7439|7453.6|7438.6|10
1605013800000|2020-11-10 13:10:00|7454.4|7439.4|7454|7439|7454.4|7439.4|7454|7439|7
1605014100000|2020-11-10 13:15:00|7454.4|7439.4|7455.8|7440.8|7455.8|7440.8|7454|7439|17
1605014400000|2020-11-10 13:20:00|7455.9|7440.9|7463.7|7448.7|7463.7|7448.7|7455.6|7440.6|50
1605014700000|2020-11-10 13:25:00|7464.6|7449.6|7464.4|7449.4|7468.3|7449.6|7463.4|7442.8|42
1605015000000|2020-11-10 13:30:00|7465.4|7450.4|7471.4|7456.4|7476|7456.4|7465.3|7450.3|92
1605015300000|2020-11-10 13:35:00|7471.5|7456.5|7474.7|7459.7|7479.8|7460.9|7471.5|7454.3|50
1605015600000|2020-11-10 13:40:00|7474.6|7459.6|7473.7|7458.7|7474.7|7459.7|7473.7|7458.7|23
1605015900000|2020-11-10 13:45:00|7473.8|7458.8|7476|7461|7480.4|7461.1|7473.8|7455.1|21
1605016200000|2020-11-10 13:50:00|7475.9|7460.9|7474.8|7459.8|7480.7|7460.9|7474.4|7455.4|51
1605016500000|2020-11-10 13:55:00|7474.9|7459.9|7477.1|7452.1|7478.2|7460.2|7472.3|7451.7|108
1605016800000|2020-11-10 14:00:00|7477.2|7452.2|7466.5|7451.5|7477.2|7457.5|7466.5|7447.3|132
1605017100000|2020-11-10 14:05:00|7466.6|7451.6|7472.6|7447.6|7472.7|7452.3|7464.6|7445.8|179
1605017400000|2020-11-10 14:10:00|7472.5|7447.5|7475.2|7450.2|7475.5|7455.2|7468.5|7447.1|83
1605017700000|2020-11-10 14:15:00|7475.3|7450.3|7472.5|7447.5|7475.5|7455|7467.5|7447.2|87
1605018000000|2020-11-10 14:20:00|7472.6|7447.6|7468.5|7453.5|7472.7|7454.1|7468.2|7447.3|43
1605018300000|2020-11-10 14:25:00|7468.7|7453.7|7470.5|7445.5|7472.3|7453.7|7466.5|7445.5|6
1605018600000|2020-11-10 14:30:00|7468.8|7443.8|7469|7444|7469.5|7444.5|7468.5|7443.5|7
1605018900000|2020-11-10 14:35:00|7469.4|7444.4|7469.9|7444.9|7469.9|7444.9|7469.4|7444.4|3
1605019200000|2020-11-10 14:40:00|7470.2|7445.2|7467|7452|7471.9|7453.1|7467|7445.2|7
1605019500000|2020-11-10 14:45:00|7466.4|7451.4|7470|7445|7474.4|7453.3|7466.3|7444.7|21
1605019800000|2020-11-10 14:50:00|7470.5|7445.5|7470|7445|7471.3|7446.3|7470|7445|7
1605020100000|2020-11-10 14:55:00|7469.9|7444.9|7465.2|7440.2|7469.9|7449.5|7463|7440.2|9
1605020400000|2020-11-10 15:00:00|7466|7441|7460.7|7445.7|7467|7447.3|7460.2|7441|14
1605020700000|2020-11-10 15:05:00|7461.1|7446.1|7464|7439|7464.7|7446.1|7460.7|7439|12
1605021000000|2020-11-10 15:10:00|7464.3|7439.3|7461.7|7446.7|7464.5|7446.7|7460.9|7439|10
1605021300000|2020-11-10 15:15:00|7462.4|7447.4|7464.2|7449.2|7469.7|7449.5|7462.4|7442.5|29
1605021600000|2020-11-10 15:20:00|7464|7449|7469.8|7444.8|7472.2|7451.1|7464|7442.3|51
1605021900000|2020-11-10 15:25:00|7469.6|7444.6|7466.5|7441.5|7469.6|7449.2|7463.9|7441.4|30
1605022200000|2020-11-10 15:30:00|7466.4|7441.4|7464|7439|7466.7|7441.7|7464|7439|40
1605022500000|2020-11-10 15:35:00|7459.8|7444.8|7468|7443|7468|7445.6|7459.8|7438.7|23
1605022800000|2020-11-10 15:40:00|7467.1|7442.1|7467.9|7442.9|7468.9|7448.6|7462.7|7441.9|25
1605023100000|2020-11-10 15:45:00|7467.5|7442.5|7467.3|7442.3|7467.7|7442.7|7466.9|7441.9|11
1605023400000|2020-11-10 15:50:00|7467.5|7442.5|7467.7|7442.7|7469.1|7444.1|7467.5|7442.5|13
1605023700000|2020-11-10 15:55:00|7467.3|7442.3|7466.9|7441.9|7467.9|7442.9|7466.9|7441.9|13
1605024000000|2020-11-10 16:00:00|7466.8|7441.8|7464.2|7439.2|7466.8|7446.6|7458.5|7439.2|32
1605024300000|2020-11-10 16:05:00|7464.3|7439.3|7465.3|7440.3|7467|7442|7464.3|7439.3|18
1605024600000|2020-11-10 16:10:00|7465|7440|7464.7|7439.7|7465|7440|7464.6|7439.6|5
1605025200000|2020-11-10 16:20:00|7465|7440|7466.3|7441.3|7466.5|7446|7460.3|7440|23
1605025500000|2020-11-10 16:25:00|7466.1|7441.1|7463|7438|7466.1|7445.7|7460.2|7438|11
1605025800000|2020-11-10 16:30:00|7463.9|7438.9|7464.3|7439.3|7464.3|7439.3|7463.9|7438.9|3
1605026100000|2020-11-10 16:35:00|7463.9|7438.9|7463.5|7438.5|7465.1|7445.2|7459.3|7438.5|18
1605026400000|2020-11-10 16:40:00|7463.2|7438.2|7463.9|7438.9|7463.9|7438.9|7463.2|7438.2|7
1605026700000|2020-11-10 16:45:00|7464|7439|7467.3|7442.3|7467.3|7445.1|7459.9|7439|28
1605027000000|2020-11-10 16:50:00|7467.7|7442.7|7468|7443|7470.1|7445.1|7467.7|7442.7|47
1605027300000|2020-11-10 16:55:00|7468.1|7443.1|7468.6|7443.6|7468.8|7443.8|7467.6|7442.6|15
1605027600000|2020-11-10 17:00:00|7468.5|7443.5|7468.6|7443.6|7468.6|7443.6|7467|7442|40
1605027900000|2020-11-10 17:05:00|7468.5|7443.5|7465.1|7440.1|7469.1|7444.1|7465.1|7440.1|46
1605028200000|2020-11-10 17:10:00|7466.1|7441.1|7466|7441|7468|7443|7465.8|7440.8|20
1605028500000|2020-11-10 17:15:00|7465.6|7440.6|7465.1|7440.1|7465.6|7440.6|7465.1|7440.1|2
1605028800000|2020-11-10 17:20:00|7465.6|7440.6|7465.4|7440.4|7465.6|7440.6|7465.1|7440.1|7
1605029100000|2020-11-10 17:25:00|7465.1|7440.1|7465.4|7440.4|7468|7443|7465.1|7440.1|25
1605029400000|2020-11-10 17:30:00|7465.3|7440.3|7457|7442|7465.3|7443|7457|7436.5|14
1605029700000|2020-11-10 17:35:00|7462.3|7437.3|7461.4|7436.4|7462.3|7442.4|7455.5|7435.7|41
1605030000000|2020-11-10 17:40:00|7461.1|7436.1|7457.2|7442.2|7462.4|7442.4|7457.2|7435.9|12
1605030300000|2020-11-10 17:45:00|7457.4|7442.4|7461.5|7436.5|7461.5|7442.4|7456.4|7436.5|4
1605030600000|2020-11-10 17:50:00|7461.3|7436.3|7461.1|7436.1|7461.3|7436.3|7461.1|7436.1|4
1605030900000|2020-11-10 17:55:00|7461.3|7436.3|7461.7|7436.7|7461.9|7436.9|7460.3|7435.3|9
1605031200000|2020-11-10 18:00:00|7461.8|7436.8|7460.6|7435.6|7461.9|7436.9|7460.6|7435.6|7
1605031500000|2020-11-10 18:05:00|7460.4|7435.4|7460.7|7435.7|7460.7|7435.7|7460|7435|9
1605031800000|2020-11-10 18:10:00|7460.6|7435.6|7460.9|7435.9|7461.1|7436.1|7460.5|7435.5|8
1605032100000|2020-11-10 18:15:00|7461.1|7436.1|7460.9|7435.9|7461.1|7436.1|7460.9|7435.9|2
1605032400000|2020-11-10 18:20:00|7461.1|7436.1|7461.2|7436.2|7461.5|7436.5|7461.1|7436.1|7
1605032700000|2020-11-10 18:25:00|7462.6|7437.6|7462.7|7437.7|7464.4|7439.4|7462.5|7437.5|14
1605033000000|2020-11-10 18:30:00|7462.8|7437.8|7462.5|7437.5|7465|7440|7462.5|7437.5|16
1605033300000|2020-11-10 18:35:00|7462.4|7437.4|7462.5|7437.5|7463.4|7438.4|7461.8|7436.8|16
1605033600000|2020-11-10 18:40:00|7462.8|7437.8|7461.6|7436.6|7462.8|7442.2|7456.6|7436.4|7
1605033900000|2020-11-10 18:45:00|7461.9|7436.9|7460.6|7435.6|7461.9|7441.2|7456.2|7435.2|6
1605034200000|2020-11-10 18:50:00|7461.2|7436.2|7461.4|7436.4|7462.5|7437.5|7461.2|7436.2|9
1605034500000|2020-11-10 18:55:00|7461.5|7436.5|7461.4|7436.4|7461.8|7436.8|7461.1|7436.1|10
1605034800000|2020-11-10 19:00:00|7461.3|7436.3|7462.6|7437.6|7463|7438|7461.3|7436.3|8
1605035400000|2020-11-10 19:10:00|7463|7438|7463.9|7438.9|7463.9|7438.9|7463|7438|3
1605035700000|2020-11-10 19:15:00|7463|7438|7463|7438|7463|7438|7463|7438|1
1605036000000|2020-11-10 19:20:00|7463.2|7438.2|7463.1|7438.1|7463.2|7438.2|7463.1|7438.1|2
1605036300000|2020-11-10 19:25:00|7463|7438|7464.1|7439.1|7464.6|7439.6|7462.8|7437.8|8
1605036600000|2020-11-10 19:30:00|7464|7439|7463.4|7438.4|7464|7439|7462.8|7437.8|6
1605036900000|2020-11-10 19:35:00|7463.6|7438.6|7463.4|7438.4|7463.6|7438.6|7463.4|7438.4|7
1605037200000|2020-11-10 19:40:00|7464|7439|7463.9|7438.9|7464|7439|7463.9|7438.9|2
1605061800000|2020-11-11 02:30:00|7453.4|7428.4|7451.8|7426.8|7454.9|7429.9|7450.2|7425.2|58
1605062100000|2020-11-11 02:35:00|7451.9|7426.9|7451.7|7426.7|7452.9|7432.5|7447.5|7426.7|35
1605062400000|2020-11-11 02:40:00|7451.5|7426.5|7452.2|7427.2|7453|7433|7446.5|7426.3|200
1605062700000|2020-11-11 02:45:00|7452.3|7427.3|7452.2|7427.2|7452.4|7427.4|7452|7427|443
1605063000000|2020-11-11 02:50:00|7452.1|7427.1|7451.2|7426.2|7452.3|7427.3|7451.2|7426.2|199
1605063300000|2020-11-11 02:55:00|7451|7426|7451.2|7426.2|7451.2|7426.2|7451|7426|2
1605063600000|2020-11-11 03:00:00|7451|7426|7450.8|7425.8|7451|7426|7450.3|7425.3|6
1605064200000|2020-11-11 03:10:00|7450.7|7425.7|7450.5|7425.5|7450.7|7425.7|7450|7425|14
1605064500000|2020-11-11 03:15:00|7450.6|7425.6|7449.9|7424.9|7450.6|7425.6|7449.9|7424.9|12
1605064800000|2020-11-11 03:20:00|7449.8|7424.8|7449.9|7424.9|7450.2|7425.2|7449.5|7424.5|13
1605065100000|2020-11-11 03:25:00|7449.7|7424.7|7443.9|7428.9|7449.7|7429.6|7443.5|7423.4|16
1605065400000|2020-11-11 03:30:00|7444|7429|7448.6|7433.6|7449.5|7434.1|7444|7424.2|132
1605065700000|2020-11-11 03:35:00|7448.7|7433.7|7448.4|7433.4|7448.9|7433.9|7448.3|7433.3|29
1605066000000|2020-11-11 03:40:00|7448.5|7433.5|7447.6|7432.6|7448.8|7433.8|7446.9|7431.9|35
1605066300000|2020-11-11 03:45:00|7447.5|7432.5|7447.4|7432.4|7449|7434|7446.7|7431.7|75
1605066600000|2020-11-11 03:50:00|7447.5|7432.5|7445.3|7430.3|7447.5|7432.5|7445.1|7430.1|51
1605066900000|2020-11-11 03:55:00|7445.4|7430.4|7447.4|7432.4|7447.4|7432.4|7445.4|7430.4|29
1605067200000|2020-11-11 04:00:00|7447.3|7432.3|7451.2|7436.2|7451.3|7436.3|7447.3|7432.3|54
1605067500000|2020-11-11 04:05:00|7450.8|7435.8|7451.8|7436.8|7452.1|7437.1|7449.9|7434.9|71
1605067800000|2020-11-11 04:10:00|7451.7|7436.7|7450.3|7435.3|7453.2|7438.2|7450.3|7435.3|113
1605068100000|2020-11-11 04:15:00|7450.4|7435.4|7450.3|7435.3|7451.2|7436.2|7450.2|7435.2|64
1605068400000|2020-11-11 04:20:00|7450.5|7435.5|7450.6|7435.6|7451|7436|7450.2|7435.2|48
1605068700000|2020-11-11 04:25:00|7450.5|7435.5|7450.9|7435.9|7451.6|7436.6|7450|7435|61
1605069000000|2020-11-11 04:30:00|7451|7436|7454.1|7439.1|7455.8|7440.8|7451|7436|124
1605069300000|2020-11-11 04:35:00|7454.2|7439.2|7453.7|7438.7|7455.1|7440.1|7453.7|7438.7|62
1605069600000|2020-11-11 04:40:00|7453.6|7438.6|7453.1|7438.1|7453.6|7438.6|7451.5|7436.5|65
1605069900000|2020-11-11 04:45:00|7453.2|7438.2|7453.4|7438.4|7454.7|7439.7|7452.2|7437.2|80
1605070200000|2020-11-11 04:50:00|7453.5|7438.5|7452.4|7437.4|7454.3|7439.3|7452.3|7437.3|53
1605070500000|2020-11-11 04:55:00|7452.3|7437.3|7452.1|7437.1|7452.7|7437.7|7451.8|7436.8|32
1605070800000|2020-11-11 05:00:00|7452.2|7437.2|7449.4|7434.4|7452.2|7437.2|7449.2|7434.2|73
1605071100000|2020-11-11 05:05:00|7449.5|7434.5|7449.6|7434.6|7450.1|7435.1|7449.3|7434.3|22
1605071400000|2020-11-11 05:10:00|7449.5|7434.5|7451|7436|7451.5|7436.5|7449.5|7434.5|51
1605071700000|2020-11-11 05:15:00|7450.9|7435.9|7448.7|7433.7|7450.9|7435.9|7448.4|7433.4|47
1605072000000|2020-11-11 05:20:00|7448.6|7433.6|7448.2|7433.2|7449|7434|7448|7433|41
1605072300000|2020-11-11 05:25:00|7448.3|7433.3|7446.8|7431.8|7448.7|7433.7|7446.7|7431.7|28
1605072600000|2020-11-11 05:30:00|7446.9|7431.9|7446.9|7431.9|7448.1|7433.1|7446.4|7431.4|46
1605072900000|2020-11-11 05:35:00|7446.8|7431.8|7452.4|7437.4|7454.2|7439.2|7446.8|7431.8|198
1605073200000|2020-11-11 05:40:00|7452.6|7437.6|7453.7|7438.7|7455|7440|7452.6|7437.6|114
1605073500000|2020-11-11 05:45:00|7453.8|7438.8|7455|7440|7455.1|7440.1|7453.1|7438.1|54
1605073800000|2020-11-11 05:50:00|7455.1|7440.1|7454|7439|7455.1|7440.1|7453.5|7438.5|41
1605074100000|2020-11-11 05:55:00|7453.9|7438.9|7453.3|7438.3|7454|7439|7451.9|7436.9|49
1605074400000|2020-11-11 06:00:00|7453.2|7438.2|7451.1|7436.1|7453.4|7438.4|7451.1|7436.1|47
1605074700000|2020-11-11 06:05:00|7451|7436|7452.5|7437.5|7454|7439|7451|7436|89
1605075000000|2020-11-11 06:10:00|7452.6|7437.6|7451.9|7436.9|7453.6|7438.6|7451.1|7436.1|60
1605075300000|2020-11-11 06:15:00|7452|7437|7450.8|7435.8|7452|7437|7450.2|7435.2|51
1605075600000|2020-11-11 06:20:00|7450.9|7435.9|7452|7437|7452.6|7437.6|7448.1|7433.1|127
1605075900000|2020-11-11 06:25:00|7451.9|7436.9|7453.4|7438.4|7453.9|7438.9|7451.9|7436.9|65
1605076200000|2020-11-11 06:30:00|7453.6|7438.6|7453.7|7438.7|7454.4|7439.4|7452.9|7437.9|57
1605076500000|2020-11-11 06:35:00|7453.2|7438.2|7452.3|7437.3|7453.2|7438.2|7450.1|7435.1|97
1605076800000|2020-11-11 06:40:00|7452.2|7437.2|7452.3|7437.3|7452.5|7437.5|7451.6|7436.6|34
1605077100000|2020-11-11 06:45:00|7452.4|7437.4|7452.5|7437.5|7452.7|7437.7|7451.9|7436.9|29
1605077400000|2020-11-11 06:50:00|7452.4|7437.4|7454.2|7439.2|7454.4|7439.4|7452.2|7437.2|72
1605077700000|2020-11-11 06:55:00|7454.3|7439.3|7456|7441|7457.4|7442.4|7453.6|7438.6|147
1605078000000|2020-11-11 07:00:00|7455.9|7440.9|7457.7|7442.7|7457.8|7442.8|7455.6|7440.6|70
1605078300000|2020-11-11 07:05:00|7457.5|7442.5|7457.1|7442.1|7457.6|7442.6|7457.1|7442.1|53
1605078600000|2020-11-11 07:10:00|7457.2|7442.2|7459.5|7444.5|7460.6|7445.6|7457.2|7442.2|167
1605078900000|2020-11-11 07:15:00|7459.6|7444.6|7456.4|7441.4|7459.6|7444.6|7455.4|7440.4|109
1605079200000|2020-11-11 07:20:00|7456.3|7441.3|7456.7|7441.7|7456.9|7441.9|7454.5|7439.5|50
1605079500000|2020-11-11 07:25:00|7456.8|7441.8|7454.7|7439.7|7457.1|7442.1|7454.6|7439.6|39
1605079800000|2020-11-11 07:30:00|7454.5|7439.5|7455|7440|7455.4|7440.4|7453.3|7438.3|48
1605080100000|2020-11-11 07:35:00|7454.8|7439.8|7455|7440|7455.2|7440.2|7454.4|7439.4|37
1605080400000|2020-11-11 07:40:00|7454.8|7439.8|7453.2|7438.2|7456.2|7441.2|7453.2|7438.2|32
1605080700000|2020-11-11 07:45:00|7453.5|7438.5|7456|7441|7456.2|7441.2|7453.5|7438.5|54
1605081000000|2020-11-11 07:50:00|7456.2|7441.2|7454.4|7439.4|7456.2|7441.2|7453.8|7438.8|35
1605081300000|2020-11-11 07:55:00|7454.3|7439.3|7456|7441|7457.3|7442.3|7454.3|7439.3|78
1605081600000|2020-11-11 08:00:00|7456.1|7441.1|7455.3|7440.3|7456.4|7441.4|7452.9|7437.9|106
1605081900000|2020-11-11 08:05:00|7455.7|7440.7|7455.6|7440.6|7457.4|7442.4|7454.7|7439.7|43
1605082200000|2020-11-11 08:10:00|7455.8|7440.8|7461.2|7446.2|7462.2|7447.2|7455.8|7440.8|73
1605082500000|2020-11-11 08:15:00|7461.4|7446.4|7461.1|7446.1|7463.8|7448.8|7459|7444|130
1605082800000|2020-11-11 08:20:00|7461.3|7446.3|7461.8|7446.8|7463.2|7448.2|7461|7446|94
1605083100000|2020-11-11 08:25:00|7461.9|7446.9|7461.4|7446.4|7462.6|7447.6|7459.8|7444.8|67
1605083400000|2020-11-11 08:30:00|7461.6|7446.6|7460.4|7445.4|7461.6|7446.6|7459.4|7444.4|26
1605083700000|2020-11-11 08:35:00|7460.5|7445.5|7458.4|7443.4|7460.5|7445.5|7457.7|7442.7|67
1605084300000|2020-11-11 08:45:00|7458|7443|7456.2|7441.2|7458.4|7443.4|7456|7441|48
1605084600000|2020-11-11 08:50:00|7456.3|7441.3|7459.4|7444.4|7459.4|7444.4|7456|7441|72
1605084900000|2020-11-11 08:55:00|7459.3|7444.3|7456.7|7441.7|7459.3|7444.3|7456.7|7441.7|60
1605085200000|2020-11-11 09:00:00|7456.8|7441.8|7457.8|7442.8|7458.4|7443.4|7455.8|7440.8|55
1605085500000|2020-11-11 09:05:00|7457.7|7442.7|7456.8|7441.8|7458.5|7443.5|7456.8|7441.8|42
1605085800000|2020-11-11 09:10:00|7456.6|7441.6|7454.4|7439.4|7456.6|7441.6|7453.6|7438.6|44
1605086100000|2020-11-11 09:15:00|7454|7439|7457.6|7442.6|7457.9|7442.9|7454|7439|72
1605086400000|2020-11-11 09:20:00|7457.2|7442.2|7458.8|7443.8|7459.6|7444.6|7456.5|7441.5|54
1605086700000|2020-11-11 09:25:00|7458.9|7443.9|7460.7|7445.7|7461.8|7446.8|7458.9|7443.9|59
1605087000000|2020-11-11 09:30:00|7460.8|7445.8|7460.8|7445.8|7461.4|7446.4|7459.6|7444.6|72
1605087300000|2020-11-11 09:35:00|7461|7446|7463.4|7448.4|7464.3|7449.3|7461|7446|66
1605087600000|2020-11-11 09:40:00|7463.6|7448.6|7462.9|7447.9|7464.8|7449.8|7462.3|7447.3|67
1605087900000|2020-11-11 09:45:00|7463|7448|7464.9|7449.9|7465.6|7450.6|7462.4|7447.4|112
1605088200000|2020-11-11 09:50:00|7465.1|7450.1|7463.3|7448.3|7465.4|7450.4|7463.2|7448.2|85
1605088500000|2020-11-11 09:55:00|7463.4|7448.4|7464.1|7449.1|7464.4|7449.4|7462.9|7447.9|86
1605088800000|2020-11-11 10:00:00|7464|7449|7466|7451|7466.1|7451.1|7463.4|7448.4|125
1605089100000|2020-11-11 10:05:00|7465.9|7450.9|7464.7|7449.7|7466.1|7451.1|7464.7|7449.7|34
1605089400000|2020-11-11 10:10:00|7464.8|7449.8|7462.8|7447.8|7465|7450|7462.4|7447.4|62
1605089700000|2020-11-11 10:15:00|7462.7|7447.7|7461.8|7446.8|7463.4|7448.4|7461.4|7446.4|85
1605090000000|2020-11-11 10:20:00|7461.7|7446.7|7461.5|7446.5|7462.2|7447.2|7461|7446|76
1605090300000|2020-11-11 10:25:00|7461.6|7446.6|7461.5|7446.5|7461.8|7446.8|7461.1|7446.1|34
1605090600000|2020-11-11 10:30:00|7461.6|7446.6|7463.9|7448.9|7464|7449|7461.5|7446.5|44
1605090900000|2020-11-11 10:35:00|7464|7449|7463.7|7448.7|7464.6|7449.6|7463.4|7448.4|19
1605091200000|2020-11-11 10:40:00|7463.5|7448.5|7464.3|7449.3|7464.5|7449.5|7463.5|7448.5|11
1605091500000|2020-11-11 10:45:00|7464.6|7449.6|7465|7450|7465.1|7450.1|7464.5|7449.5|28
1605091800000|2020-11-11 10:50:00|7465.1|7450.1|7465.2|7450.2|7466.1|7451.1|7465|7450|44
1605092100000|2020-11-11 10:55:00|7465.3|7450.3|7465.2|7450.2|7466.1|7451.1|7465.1|7450.1|23
1605092400000|2020-11-11 11:00:00|7465.3|7450.3|7464|7449|7466|7451|7464|7449|44
1605092700000|2020-11-11 11:05:00|7463.9|7448.9|7464.8|7449.8|7464.9|7449.9|7463.9|7448.9|35
1605093000000|2020-11-11 11:10:00|7464.7|7449.7|7465.5|7450.5|7465.7|7450.7|7464.6|7449.6|62
1605093300000|2020-11-11 11:15:00|7465.4|7450.4|7466.3|7451.3|7466.5|7451.5|7465.4|7450.4|36
1605093600000|2020-11-11 11:20:00|7466.2|7451.2|7468.1|7453.1|7468.5|7453.5|7466.1|7451.1|55
1605093900000|2020-11-11 11:25:00|7468.2|7453.2|7468.1|7453.1|7468.5|7453.5|7467.7|7452.7|65
1605094200000|2020-11-11 11:30:00|7468.3|7453.3|7473.8|7448.8|7473.9|7453.3|7468.3|7448.8|3
1605094500000|2020-11-11 11:35:00|7473.7|7448.7|7468.7|7453.7|7473.9|7453.7|7468.6|7448.6|7
1605094800000|2020-11-11 11:40:00|7468.6|7453.6|7470.8|7455.8|7470.8|7455.8|7468.6|7453.6|9
1605095100000|2020-11-11 11:45:00|7471|7456|7470.8|7455.8|7471.3|7456.3|7470.8|7455.8|3
1605095400000|2020-11-11 11:50:00|7470.6|7455.6|7469.2|7454.2|7475.6|7455.8|7469|7449.7|98
1605095700000|2020-11-11 11:55:00|7469.1|7454.1|7470.9|7455.9|7475.4|7455.9|7468.6|7448.4|78
1605096000000|2020-11-11 12:00:00|7470.7|7455.7|7470.9|7455.9|7470.9|7455.9|7470.3|7455.3|21
1605096300000|2020-11-11 12:05:00|7471|7456|7474.4|7459.4|7476.8|7459.4|7470.3|7451.4|62
1605096600000|2020-11-11 12:10:00|7474.5|7459.5|7476.8|7461.8|7476.9|7461.9|7474.2|7459.2|102
1605096900000|2020-11-11 12:15:00|7476.7|7461.7|7474.8|7459.8|7477.8|7462.8|7473.5|7458.5|108
1605097200000|2020-11-11 12:20:00|7474.9|7459.9|7476.7|7461.7|7477.2|7462.2|7474.9|7459.9|45
1605097500000|2020-11-11 12:25:00|7476.8|7461.8|7480.3|7465.3|7485.7|7465.7|7476.8|7458.8|68
1605097800000|2020-11-11 12:30:00|7480|7465|7476.3|7461.3|7480.2|7465.2|7476.2|7461.2|57
1605098100000|2020-11-11 12:35:00|7475.8|7460.8|7475.1|7460.1|7476.4|7461.4|7474.9|7459.9|23
1605098400000|2020-11-11 12:40:00|7475.2|7460.2|7474.9|7459.9|7475.6|7460.6|7474.9|7459.9|32
1605098700000|2020-11-11 12:45:00|7474.8|7459.8|7473.8|7458.8|7475.3|7460.3|7473.4|7458.4|65
1605099000000|2020-11-11 12:50:00|7473.9|7458.9|7476.7|7451.7|7477|7458.9|7470.8|7451.7|33
1605099300000|2020-11-11 12:55:00|7476.5|7451.5|7470.5|7455.5|7476.6|7457.1|7470.5|7451.2|24
1605099600000|2020-11-11 13:00:00|7470.4|7455.4|7472.1|7457.1|7472.6|7457.6|7470.4|7455.4|19
1605099900000|2020-11-11 13:05:00|7472|7457|7472.1|7457.1|7472.2|7457.2|7472|7457|13
1605100200000|2020-11-11 13:10:00|7471.3|7456.3|7475.8|7450.8|7476.1|7456.3|7470.5|7450.1|296
1605100500000|2020-11-11 13:15:00|7475.7|7450.7|7473.7|7448.7|7475.9|7454.7|7469.1|7447.9|76
1605100800000|2020-11-11 13:20:00|7473.3|7448.3|7467.6|7452.6|7473.9|7454.2|7467.6|7447.3|47
1605101100000|2020-11-11 13:25:00|7467.7|7452.7|7474|7449|7474.1|7454.5|7466.9|7448.2|30
1605101400000|2020-11-11 13:30:00|7474.1|7449.1|7476.6|7451.6|7476.7|7458.2|7469|7448.8|268
1605101700000|2020-11-11 13:35:00|7476.7|7451.7|7476.1|7451.1|7476.9|7451.9|7474.7|7449.7|183
1605102000000|2020-11-11 13:40:00|7476|7451|7475.7|7450.7|7476.6|7451.6|7475.5|7450.5|192
1605102300000|2020-11-11 13:45:00|7475.6|7450.6|7476.6|7451.6|7476.6|7451.6|7475.5|7450.5|32
1605102600000|2020-11-11 13:50:00|7476.5|7451.5|7477|7452|7477.1|7452.1|7476.5|7451.5|5
1605102900000|2020-11-11 13:55:00|7477.1|7452.1|7471.6|7456.6|7478.5|7456.6|7471.5|7451.5|23
1605103200000|2020-11-11 14:00:00|7471.5|7456.5|7471.6|7456.6|7471.6|7456.6|7471.5|7456.5|4
1605103500000|2020-11-11 14:05:00|7471.5|7456.5|7479.1|7454.1|7479.1|7458.4|7471.5|7452.3|316
1605103800000|2020-11-11 14:10:00|7479|7454|7477.2|7452.2|7479|7456.9|7471.8|7451.7|43
1605104100000|2020-11-11 14:15:00|7477.3|7452.3|7472.6|7457.6|7477.5|7457.7|7471.6|7452|100
1605104400000|2020-11-11 14:20:00|7472.7|7457.7|7480.2|7455.2|7480.3|7458.8|7472.1|7453.5|186
1605104700000|2020-11-11 14:25:00|7480.1|7455.1|7475.5|7460.5|7480.1|7460.8|7474|7454.1|13
1605105000000|2020-11-11 14:30:00|7477|7462|7481.6|7456.6|7481.6|7462.1|7476.8|7456.3|5
1605105300000|2020-11-11 14:35:00|7476.3|7461.3|7479.7|7454.7|7479.9|7461.6|7476.3|7453.5|12
1605105600000|2020-11-11 14:40:00|7479.8|7454.8|7474.6|7459.6|7479.8|7459.7|7474.6|7454.8|3
1605105900000|2020-11-11 14:45:00|7474.8|7459.8|7474.6|7459.6|7474.8|7459.8|7474.4|7459.4|4
1605106200000|2020-11-11 14:50:00|7478.6|7453.6|7476.7|7451.7|7478.6|7453.6|7476.7|7451.7|21
1605106500000|2020-11-11 14:55:00|7476.9|7451.9|7477.7|7452.7|7477.7|7452.7|7476.5|7451.5|65
1605106800000|2020-11-11 15:00:00|7477.6|7452.6|7478.8|7453.8|7480.3|7460.2|7473.9|7452.1|48
1605107100000|2020-11-11 15:05:00|7478.7|7453.7|7476.6|7461.6|7481.6|7462.1|7475|7452.5|25
1605107400000|2020-11-11 15:10:00|7477.6|7462.6|7483.5|7458.5|7484.6|7462.6|7477.6|7457.4|48
1605107700000|2020-11-11 15:15:00|7484.4|7459.4|7483.6|7458.6|7484.9|7459.9|7483.5|7458.5|14
1605108000000|2020-11-11 15:20:00|7483.7|7458.7|7484.6|7459.6|7484.7|7459.7|7481.4|7456.4|50
1605108300000|2020-11-11 15:25:00|7484.5|7459.5|7478.3|7463.3|7484.6|7463.3|7478.3|7458.5|5
1605108600000|2020-11-11 15:30:00|7478.6|7463.6|7484.5|7459.5|7485.3|7463.7|7478.6|7458.5|15
1605108900000|2020-11-11 15:35:00|7484.6|7459.6|7485.3|7460.3|7485.5|7460.5|7483.5|7458.5|9
1605109200000|2020-11-11 15:40:00|7480.2|7465.2|7484.1|7459.1|7484.1|7465.2|7480|7459.1|3
1605109500000|2020-11-11 15:45:00|7484.8|7459.8|7481.1|7466.1|7484.8|7466.6|7481|7459.8|8
1605109800000|2020-11-11 15:50:00|7480.8|7465.8|7478.3|7463.3|7485.1|7466.1|7478|7459.8|17
1605110100000|2020-11-11 15:55:00|7476.7|7461.7|7482.3|7457.3|7483.1|7463.1|7476.7|7456.6|16
1605110400000|2020-11-11 16:00:00|7482.6|7457.6|7482.6|7457.6|7482.6|7457.6|7482.3|7457.3|4
1605110700000|2020-11-11 16:05:00|7482.4|7457.4|7482.1|7457.1|7482.4|7457.4|7482.1|7457.1|3
1605111000000|2020-11-11 16:10:00|7482.5|7457.5|7478.1|7463.1|7482.8|7463.3|7477.7|7457.5|17
1605111300000|2020-11-11 16:15:00|7478|7463|7478.3|7463.3|7478.7|7463.7|7477.9|7462.9|15
1605111600000|2020-11-11 16:20:00|7478.5|7463.5|7485.1|7460.1|7485.1|7463.5|7478.3|7459.8|5
1605111900000|2020-11-11 16:25:00|7484.8|7459.8|7484.6|7459.6|7484.8|7459.8|7484.6|7459.6|2
1605112200000|2020-11-11 16:30:00|7484.8|7459.8|7484.9|7459.9|7484.9|7459.9|7484.8|7459.8|4
1605112500000|2020-11-11 16:35:00|7485.1|7460.1|7483.9|7458.9|7485.1|7463.8|7477.7|7458.8|18
1605113100000|2020-11-11 16:45:00|7483.7|7458.7|7483|7458|7483.8|7458.8|7482.9|7457.9|6
1605113400000|2020-11-11 16:50:00|7482.9|7457.9|7483.7|7458.7|7483.7|7458.7|7482.2|7457.2|14
1605113700000|2020-11-11 16:55:00|7483.6|7458.6|7483.6|7458.6|7483.6|7458.6|7483.6|7458.6|1
1605114000000|2020-11-11 17:00:00|7483.9|7458.9|7478.1|7463.1|7483.9|7463.1|7477.8|7457.7|13
1605114300000|2020-11-11 17:05:00|7477.9|7462.9|7477.8|7462.8|7478.1|7463.1|7477.8|7462.8|3
1605114600000|2020-11-11 17:10:00|7477.3|7462.3|7476.9|7461.9|7477.3|7462.3|7476.7|7461.7|5
1605114900000|2020-11-11 17:15:00|7476.8|7461.8|7476.6|7461.6|7476.8|7461.8|7476.6|7461.6|2
1605115500000|2020-11-11 17:25:00|7477|7462|7477|7462|7477|7462|7476.9|7461.9|5
1605115800000|2020-11-11 17:30:00|7476.9|7461.9|7477|7462|7477|7462|7476.9|7461.9|2
1605116100000|2020-11-11 17:35:00|7476.9|7461.9|7477|7462|7477|7462|7476.9|7461.9|2
1605116400000|2020-11-11 17:40:00|7476.6|7461.6|7477|7462|7477|7462|7476.6|7461.6|3
1605116700000|2020-11-11 17:45:00|7476.9|7461.9|7476.8|7461.8|7476.9|7461.9|7476.6|7461.6|8
1605117000000|2020-11-11 17:50:00|7476.6|7461.6|7484.6|7459.6|7484.6|7462.6|7476.6|7459.6|4
1605117300000|2020-11-11 17:55:00|7483.5|7458.5|7484.9|7459.9|7485.6|7464.6|7479.6|7458.5|8
1605117600000|2020-11-11 18:00:00|7484.8|7459.8|7477.9|7462.9|7484.8|7463.1|7477.9|7458.5|7
1605117900000|2020-11-11 18:05:00|7478|7463|7482.4|7457.4|7485|7464|7478|7457.3|18
1605118200000|2020-11-11 18:10:00|7482.3|7457.3|7482.3|7457.3|7482.3|7457.3|7482.3|7457.3|1
1605118500000|2020-11-11 18:15:00|7482.6|7457.6|7482.8|7457.8|7482.8|7457.8|7482.6|7457.6|2
1605118800000|2020-11-11 18:20:00|7482.9|7457.9|7482.9|7457.9|7482.9|7457.9|7482.8|7457.8|3
1605119100000|2020-11-11 18:25:00|7482.8|7457.8|7482.6|7457.6|7482.9|7461.3|7476.3|7457.2|9
1605119400000|2020-11-11 18:30:00|7482.9|7457.9|7477.8|7462.8|7483.1|7462.8|7477.8|7457.8|5
1605120600000|2020-11-11 18:50:00|7477|7462|7476.6|7461.6|7477.4|7462.4|7476.6|7461.6|6
1605120900000|2020-11-11 18:55:00|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|7476.6|7461.6|3
1605121800000|2020-11-11 19:10:00|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|1
1605122400000|2020-11-11 19:20:00|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|1
1605122700000|2020-11-11 19:25:00|7476.6|7461.6|7476.6|7461.6|7476.8|7461.8|7476.6|7461.6|3
1605123300000|2020-11-11 19:35:00|7476.5|7461.5|7476.6|7461.6|7481.4|7461.6|7476.4|7456.3|5
1605123600000|2020-11-11 19:40:00|7476.7|7461.7|7482.3|7457.3|7482.3|7463|7476.7|7457.3|3
1605123900000|2020-11-11 19:45:00|7482.1|7457.1|7482.1|7457.1|7482.3|7462.1|7476.8|7456.6|7
1605148200000|2020-11-12 02:30:00|7475.4|7450.4|7475.4|7450.4|7475.4|7450.4|7475.4|7450.4|1
1605149400000|2020-11-12 02:50:00|7476.5|7451.5|7476.5|7451.5|7476.5|7451.5|7476.5|7451.5|1
1605149700000|2020-11-12 02:55:00|7477.1|7452.1|7476.5|7451.5|7477.1|7452.1|7476.5|7451.5|2
1605150000000|2020-11-12 03:00:00|7477.3|7452.3|7477|7452|7477.5|7452.5|7476.3|7451.3|13
1605150300000|2020-11-12 03:05:00|7476.9|7451.9|7477.1|7452.1|7477.1|7452.1|7476.9|7451.9|3
1605150600000|2020-11-12 03:10:00|7477|7452|7477.2|7452.2|7477.6|7452.6|7477|7452|13
1605150900000|2020-11-12 03:15:00|7477.1|7452.1|7478.1|7453.1|7478.2|7453.2|7477.1|7452.1|14
1605151200000|2020-11-12 03:20:00|7478|7453|7477.7|7452.7|7478.3|7453.3|7477.6|7452.6|34
1605151500000|2020-11-12 03:25:00|7477.9|7452.9|7476.7|7451.7|7478.9|7453.9|7476.1|7451.1|61
1605151800000|2020-11-12 03:30:00|7477|7452|7480.7|7455.7|7480.7|7455.7|7476.7|7451.7|118
1605152100000|2020-11-12 03:35:00|7480.8|7455.8|7480.4|7455.4|7481.1|7456.1|7480|7455|37
1605152400000|2020-11-12 03:40:00|7480.5|7455.5|7479.4|7454.4|7480.6|7455.6|7478.2|7453.2|57
1605152700000|2020-11-12 03:45:00|7479.3|7454.3|7476.8|7451.8|7479.4|7454.4|7476.8|7451.8|76
1605153000000|2020-11-12 03:50:00|7476.9|7451.9|7479.1|7454.1|7480.5|7455.5|7476.8|7451.8|79
1605153300000|2020-11-12 03:55:00|7479.2|7454.2|7476.3|7451.3|7479.3|7454.3|7476.2|7451.2|46
1605153600000|2020-11-12 04:00:00|7476.2|7451.2|7476.8|7451.8|7477|7456.6|7470.5|7448.9|50
1605153900000|2020-11-12 04:05:00|7476.9|7451.9|7469.1|7454.1|7477|7457.1|7468.5|7448|45
1605154200000|2020-11-12 04:10:00|7468.9|7453.9|7468.1|7453.1|7473.5|7454.1|7466.3|7446.6|56
1605154500000|2020-11-12 04:15:00|7467.9|7452.9|7477.9|7462.9|7482.4|7462.9|7467.9|7448.2|88
1605154800000|2020-11-12 04:20:00|7483.1|7458.1|7473.6|7458.6|7483.1|7462.8|7473.5|7453|68
1605155100000|2020-11-12 04:25:00|7473.5|7458.5|7473.8|7458.8|7474.7|7459.7|7472.7|7457.7|51
1605155400000|2020-11-12 04:30:00|7473.7|7458.7|7469.7|7454.7|7474.1|7459.1|7469.1|7454.1|158
1605155700000|2020-11-12 04:35:00|7469.8|7454.8|7468.4|7453.4|7471.4|7456.4|7468.3|7453.3|112
1605156000000|2020-11-12 04:40:00|7468.3|7453.3|7468.2|7453.2|7470.3|7455.3|7467.4|7452.4|93
1605156300000|2020-11-12 04:45:00|7468.3|7453.3|7469.4|7454.4|7469.6|7454.6|7468|7453|89
1605156600000|2020-11-12 04:50:00|7469.5|7454.5|7466.7|7451.7|7469.9|7454.9|7466.7|7451.7|66
1605156900000|2020-11-12 04:55:00|7466.6|7451.6|7471.7|7456.7|7472.7|7457.7|7465.8|7450.8|150
1605157200000|2020-11-12 05:00:00|7471.6|7456.6|7473.1|7458.1|7474.1|7459.1|7471.5|7456.5|75
1605157500000|2020-11-12 05:05:00|7473|7458|7470.9|7455.9|7473|7458|7469.4|7454.4|71
1605157800000|2020-11-12 05:10:00|7471.2|7456.2|7472.1|7457.1|7472.6|7457.6|7470.6|7455.6|69
1605158100000|2020-11-12 05:15:00|7472.2|7457.2|7471.8|7456.8|7472.5|7457.5|7470.1|7455.1|119
1605158400000|2020-11-12 05:20:00|7471.9|7456.9|7472.3|7457.3|7473.6|7458.6|7471.6|7456.6|140
1605158700000|2020-11-12 05:25:00|7473.3|7458.3|7472.2|7457.2|7473.3|7458.3|7472.1|7457.1|67
1605159000000|2020-11-12 05:30:00|7472.1|7457.1|7473.8|7458.8|7473.9|7458.9|7471.5|7456.5|75
1605159300000|2020-11-12 05:35:00|7474.1|7459.1|7474.8|7459.8|7476.3|7461.3|7473.9|7458.9|85
1605159600000|2020-11-12 05:40:00|7474.9|7459.9|7475.7|7460.7|7476|7461|7474.7|7459.7|44
1605159900000|2020-11-12 05:45:00|7475.5|7460.5|7475|7460|7475.6|7460.6|7475|7460|16
1605160200000|2020-11-12 05:50:00|7474.9|7459.9|7474.4|7459.4|7475.1|7460.1|7474.1|7459.1|32
1605160500000|2020-11-12 05:55:00|7474.5|7459.5|7473.1|7458.1|7474.8|7459.8|7471.5|7456.5|59
1605160800000|2020-11-12 06:00:00|7473.2|7458.2|7473.7|7458.7|7474|7459|7473.2|7458.2|29
1605161100000|2020-11-12 06:05:00|7473.5|7458.5|7473.8|7458.8|7474|7459|7473.3|7458.3|28
1605161400000|2020-11-12 06:10:00|7473.7|7458.7|7474|7459|7474.2|7459.2|7473.5|7458.5|17
1605161700000|2020-11-12 06:15:00|7474.1|7459.1|7476.3|7461.3|7476.8|7461.8|7474|7459|73
1605162000000|2020-11-12 06:20:00|7476.2|7461.2|7478.4|7463.4|7478.5|7463.5|7475.1|7460.1|68
1605162300000|2020-11-12 06:25:00|7478.3|7463.3|7478.1|7463.1|7478.4|7463.4|7477.7|7462.7|38
1605162600000|2020-11-12 06:30:00|7478.2|7463.2|7482.1|7467.1|7482.5|7467.5|7478.2|7463.2|76
1605162900000|2020-11-12 06:35:00|7482|7467|7482.5|7467.5|7483.6|7468.6|7481.2|7466.2|97
1605163200000|2020-11-12 06:40:00|7482.6|7467.6|7482.9|7467.9|7483.4|7468.4|7481.8|7466.8|73
1605163500000|2020-11-12 06:45:00|7482.8|7467.8|7484.8|7469.8|7484.9|7469.9|7481.7|7466.7|86
1605163800000|2020-11-12 06:50:00|7484.7|7469.7|7483.5|7468.5|7485.6|7470.6|7482.9|7467.9|114
1605164100000|2020-11-12 06:55:00|7483.4|7468.4|7483.6|7468.6|7485.1|7470.1|7482.8|7467.8|62
1605164400000|2020-11-12 07:00:00|7483.5|7468.5|7484.6|7469.6|7485.5|7470.5|7483.1|7468.1|65
1605164700000|2020-11-12 07:05:00|7484.5|7469.5|7487.5|7472.5|7487.8|7472.8|7484.5|7469.5|145
1605165000000|2020-11-12 07:10:00|7487.4|7472.4|7488.8|7473.8|7490.3|7475.3|7486.4|7471.4|145
1605165300000|2020-11-12 07:15:00|7488.7|7473.7|7490.5|7475.5|7492.2|7477.2|7487.8|7472.8|133
1605165600000|2020-11-12 07:20:00|7490.9|7475.9|7493.5|7478.5|7493.9|7478.9|7490.5|7475.5|123
1605165900000|2020-11-12 07:25:00|7493.4|7478.4|7493|7478|7493.9|7478.9|7492.7|7477.7|61
1605166200000|2020-11-12 07:30:00|7492.9|7477.9|7493.8|7478.8|7495.5|7480.5|7492.8|7477.8|83
1605166500000|2020-11-12 07:35:00|7493.6|7478.6|7493.6|7478.6|7493.9|7478.9|7493.6|7478.6|7
1605166800000|2020-11-12 07:40:00|7493.7|7478.7|7492.8|7477.8|7493.8|7478.8|7492.3|7477.3|39
1605167100000|2020-11-12 07:45:00|7493|7478|7499.4|7484.4|7501.2|7486.2|7493|7478|172
1605167400000|2020-11-12 07:50:00|7499.7|7484.7|7498.4|7483.4|7502|7487|7498.4|7483.4|149
1605167700000|2020-11-12 07:55:00|7498.3|7483.3|7496.3|7481.3|7499|7484|7496.1|7481.1|91
1605168000000|2020-11-12 08:00:00|7496.2|7481.2|7494.6|7479.6|7496.5|7481.5|7493.6|7478.6|130
1605168300000|2020-11-12 08:05:00|7494.5|7479.5|7492.3|7477.3|7494.5|7479.5|7489.7|7474.7|178
1605168600000|2020-11-12 08:10:00|7492.5|7477.5|7492.6|7477.6|7493.4|7478.4|7491.8|7476.8|81
1605168900000|2020-11-12 08:15:00|7492.4|7477.4|7495.1|7480.1|7496.4|7481.4|7492.3|7477.3|112
1605169200000|2020-11-12 08:20:00|7494.9|7479.9|7496.4|7481.4|7496.6|7481.6|7494.1|7479.1|53
1605169500000|2020-11-12 08:25:00|7496.7|7481.7|7494|7479|7496.7|7481.7|7494|7479|58
1605169800000|2020-11-12 08:30:00|7493.9|7478.9|7494.4|7479.4|7494.6|7479.6|7493.8|7478.8|29
1605170100000|2020-11-12 08:35:00|7494.2|7479.2|7493|7478|7494.7|7479.7|7492.8|7477.8|41
1605170400000|2020-11-12 08:40:00|7493.1|7478.1|7494.8|7479.8|7496|7481|7493|7478|32
1605170700000|2020-11-12 08:45:00|7495|7480|7494.8|7479.8|7496.1|7481.1|7494.8|7479.8|19
1605171000000|2020-11-12 08:50:00|7494.5|7479.5|7495.8|7480.8|7496|7481|7493.4|7478.4|36
1605171300000|2020-11-12 08:55:00|7496|7481|7499.2|7484.2|7500|7485|7496|7481|83
1605171600000|2020-11-12 09:00:00|7499.4|7484.4|7498|7483|7499.4|7484.4|7497.4|7482.4|38
1605171900000|2020-11-12 09:05:00|7498.1|7483.1|7499.7|7484.7|7499.8|7484.8|7497.6|7482.6|35
1605172200000|2020-11-12 09:10:00|7499.8|7484.8|7503.8|7488.8|7504|7489|7499.8|7484.8|47
1605172500000|2020-11-12 09:15:00|7503.9|7488.9|7504.5|7489.5|7505.6|7490.6|7503.5|7488.5|100
1605172800000|2020-11-12 09:20:00|7504.3|7489.3|7502.3|7487.3|7504.4|7489.4|7501.8|7486.8|97
1605173100000|2020-11-12 09:25:00|7502.2|7487.2|7500.9|7485.9|7502.3|7487.3|7500.9|7485.9|50
1605173400000|2020-11-12 09:30:00|7501|7486|7499|7484|7501.1|7486.1|7498.5|7483.5|66
1605173700000|2020-11-12 09:35:00|7498.9|7483.9|7496.6|7481.6|7499.2|7484.2|7492.7|7477.7|239
1605174000000|2020-11-12 09:40:00|7496.7|7481.7|7497|7482|7497.1|7482.1|7495.3|7480.3|71
1605174300000|2020-11-12 09:45:00|7497.1|7482.1|7496.4|7481.4|7498|7483|7495.8|7480.8|93
1605174600000|2020-11-12 09:50:00|7496.3|7481.3|7493.7|7478.7|7496.4|7481.4|7493.7|7478.7|81
1605174900000|2020-11-12 09:55:00|7494.2|7479.2|7492.4|7477.4|7494.2|7479.2|7491.2|7476.2|120
1605175200000|2020-11-12 10:00:00|7492.3|7477.3|7492.3|7477.3|7493.1|7478.1|7489.4|7474.4|166
1605175500000|2020-11-12 10:05:00|7492.9|7477.9|7493.1|7478.1|7494|7479|7492.8|7477.8|40
1605175800000|2020-11-12 10:10:00|7493|7478|7493.8|7478.8|7494|7479|7493|7478|19
1605176100000|2020-11-12 10:15:00|7493.4|7478.4|7492|7477|7493.4|7478.4|7491.7|7476.7|32
1605176400000|2020-11-12 10:20:00|7491.9|7476.9|7493.2|7478.2|7493.4|7478.4|7491.9|7476.9|30
1605176700000|2020-11-12 10:25:00|7493.3|7478.3|7493.6|7478.6|7494|7479|7493|7478|25
1605177000000|2020-11-12 10:30:00|7493.5|7478.5|7491.4|7476.4|7493.5|7478.5|7491.4|7476.4|44
1605177300000|2020-11-12 10:35:00|7490.7|7475.7|7487.2|7472.2|7490.7|7475.7|7486.2|7471.2|306
1605177600000|2020-11-12 10:40:00|7487|7472|7485.6|7470.6|7487.4|7472.4|7485.3|7470.3|313
1605177900000|2020-11-12 10:45:00|7485.5|7470.5|7489.5|7474.5|7489.8|7474.8|7485.4|7470.4|164
1605178200000|2020-11-12 10:50:00|7489.4|7474.4|7488.5|7473.5|7492|7477|7488.5|7473.5|67
1605178500000|2020-11-12 10:55:00|7488.6|7473.6|7489.9|7474.9|7491|7476|7488.6|7473.6|97
1605178800000|2020-11-12 11:00:00|7489.8|7474.8|7489.5|7474.5|7490|7475|7489.4|7474.4|38
1605179100000|2020-11-12 11:05:00|7489.6|7474.6|7490.1|7475.1|7490.1|7475.1|7489.5|7474.5|22
1605179400000|2020-11-12 11:10:00|7490.6|7475.6|7491.4|7476.4|7491.5|7476.5|7490.2|7475.2|42
1605179700000|2020-11-12 11:15:00|7491.3|7476.3|7492.5|7477.5|7492.8|7477.8|7491.3|7476.3|26
1605180000000|2020-11-12 11:20:00|7492.4|7477.4|7491.9|7476.9|7492.5|7477.5|7490.9|7475.9|82
1605180300000|2020-11-12 11:25:00|7492|7477|7492.2|7477.2|7493.3|7478.3|7491.5|7476.5|92
1605180600000|2020-11-12 11:30:00|7492.6|7477.6|7492.6|7477.6|7492.6|7477.6|7492.6|7477.6|1
1605180900000|2020-11-12 11:35:00|7493.3|7478.3|7491.1|7476.1|7494.2|7479.2|7491.1|7476.1|36
1605181200000|2020-11-12 11:40:00|7491.3|7476.3|7491.1|7476.1|7491.9|7476.9|7490.9|7475.9|9
1605181500000|2020-11-12 11:45:00|7490.9|7475.9|7490.9|7475.9|7490.9|7475.9|7490.9|7475.9|1
1605181800000|2020-11-12 11:50:00|7490.7|7475.7|7489|7474|7491.5|7476.5|7489|7474|19
1605182100000|2020-11-12 11:55:00|7490.1|7475.1|7493.4|7478.4|7493.8|7478.8|7490.1|7475.1|18
1605182400000|2020-11-12 12:00:00|7492.8|7477.8|7493.3|7478.3|7493.4|7478.4|7492.4|7477.4|17
1605182700000|2020-11-12 12:05:00|7493.1|7478.1|7498|7483|7498|7483|7493|7478|24
1605183000000|2020-11-12 12:10:00|7497.9|7482.9|7498.1|7483.1|7500.8|7485.8|7497.3|7482.3|39
1605183300000|2020-11-12 12:15:00|7498|7483|7496.5|7481.5|7498.2|7483.2|7496.4|7481.4|113
1605183600000|2020-11-12 12:20:00|7496.4|7481.4|7497|7482|7497.3|7482.3|7496.4|7481.4|44
1605183900000|2020-11-12 12:25:00|7496.9|7481.9|7496.6|7481.6|7497.1|7482.1|7496.5|7481.5|66
1605184200000|2020-11-12 12:30:00|7496.5|7481.5|7495.6|7480.6|7496.8|7481.8|7495.6|7480.6|14
1605184800000|2020-11-12 12:40:00|7495.5|7480.5|7497.5|7482.5|7497.7|7482.7|7495.5|7480.5|32
1605185100000|2020-11-12 12:45:00|7497.4|7482.4|7497.4|7482.4|7497.8|7482.8|7497.2|7482.2|9
1605185400000|2020-11-12 12:50:00|7497.5|7482.5|7500.1|7485.1|7500.6|7485.6|7497.5|7482.5|26
1605185700000|2020-11-12 12:55:00|7500.2|7485.2|7500.4|7485.4|7500.4|7485.4|7500.1|7485.1|11
1605186300000|2020-11-12 13:05:00|7499.6|7484.6|7499.6|7484.6|7499.6|7484.6|7499.6|7484.6|1
1605186600000|2020-11-12 13:10:00|7499.4|7484.4|7499.6|7484.6|7500.1|7485.1|7499.4|7484.4|6
1605187200000|2020-11-12 13:20:00|7500.9|7485.9|7502|7487|7502|7487|7500.9|7485.9|11
1605187500000|2020-11-12 13:25:00|7502.1|7487.1|7503.2|7488.2|7503.3|7488.3|7501.6|7486.6|9
1605187800000|2020-11-12 13:30:00|7503.8|7488.8|7503.5|7488.5|7503.9|7488.9|7503.4|7488.4|9
1605188100000|2020-11-12 13:35:00|7503.3|7488.3|7503.4|7488.4|7503.8|7488.8|7502.8|7487.8|19
1605188400000|2020-11-12 13:40:00|7503.5|7488.5|7503.4|7488.4|7503.6|7488.6|7503.2|7488.2|7
1605188700000|2020-11-12 13:45:00|7503.5|7488.5|7503.4|7488.4|7504.7|7489.7|7503.2|7488.2|42
1605189000000|2020-11-12 13:50:00|7503.5|7488.5|7504.4|7489.4|7504.5|7489.5|7503.5|7488.5|9
1605189300000|2020-11-12 13:55:00|7504.1|7489.1|7500.9|7485.9|7504.1|7489.1|7500.6|7485.6|74
1605189600000|2020-11-12 14:00:00|7501.1|7486.1|7500.9|7485.9|7501.1|7486.1|7499.9|7484.9|18
1605189900000|2020-11-12 14:05:00|7500.8|7485.8|7502.8|7487.8|7503|7488|7500.5|7485.5|22
1605190200000|2020-11-12 14:10:00|7502.7|7487.7|7503.6|7488.6|7503.7|7488.7|7502.3|7487.3|43
1605190500000|2020-11-12 14:15:00|7503.5|7488.5|7502.9|7487.9|7503.5|7488.5|7502.3|7487.3|72
1605190800000|2020-11-12 14:20:00|7502.8|7487.8|7503.3|7488.3|7503.3|7488.3|7502.5|7487.5|27
1605191100000|2020-11-12 14:25:00|7503.4|7488.4|7502.1|7487.1|7503.5|7488.5|7502.1|7487.1|7
1605191400000|2020-11-12 14:30:00|7502.5|7487.5|7507.6|7482.6|7508.2|7488|7500.8|7482.3|24
1605191700000|2020-11-12 14:35:00|7507.2|7482.2|7500.4|7485.4|7507.6|7486.8|7500.4|7482.2|6
1605192000000|2020-11-12 14:40:00|7500.6|7485.6|7500|7485|7500.6|7485.6|7500|7485|8
1605192300000|2020-11-12 14:45:00|7500.4|7485.4|7503.6|7478.6|7505.4|7485.4|7498.1|7478.6|11
1605192600000|2020-11-12 14:50:00|7504.6|7479.6|7503.6|7478.6|7505.4|7480.4|7503.6|7478.6|16
1605192900000|2020-11-12 14:55:00|7503.5|7478.5|7502.8|7477.8|7503.5|7478.5|7502.8|7477.8|3
1605193200000|2020-11-12 15:00:00|7498.5|7483.5|7503.3|7478.3|7503.6|7485|7498.5|7478.2|18
1605193500000|2020-11-12 15:05:00|7503.2|7478.2|7504.2|7479.2|7504.2|7485.2|7497.8|7477.8|28
1605193800000|2020-11-12 15:10:00|7504.3|7479.3|7499.6|7474.6|7504.5|7481.8|7494.5|7474|32
1605194100000|2020-11-12 15:15:00|7498.8|7473.8|7497.7|7472.7|7498.8|7473.8|7497.6|7472.6|14
1605194400000|2020-11-12 15:20:00|7497.6|7472.6|7497.7|7472.7|7498|7473|7497.5|7472.5|33
1605194700000|2020-11-12 15:25:00|7497.6|7472.6|7497|7472|7498|7473|7496.6|7471.6|34
1605195000000|2020-11-12 15:30:00|7496.9|7471.9|7496.5|7471.5|7497|7472|7496.3|7471.3|25
1605195300000|2020-11-12 15:35:00|7496.6|7471.6|7496|7471|7496.6|7477.8|7492.5|7470.2|11
1605195600000|2020-11-12 15:40:00|7496.1|7471.1|7488.2|7473.2|7496.2|7473.6|7488.2|7469.1|14
1605195900000|2020-11-12 15:45:00|7488.5|7473.5|7491.7|7476.7|7496.5|7477.5|7488.5|7469.1|23
1605196200000|2020-11-12 15:50:00|7492.2|7477.2|7494.9|7479.9|7499.8|7480.6|7492.1|7472.9|14
1605196500000|2020-11-12 15:55:00|7495.1|7480.1|7495.2|7480.2|7496.5|7481.5|7495.1|7480.1|19
1605196800000|2020-11-12 16:00:00|7495.1|7480.1|7497.7|7472.7|7498.6|7480.5|7493.7|7472.6|40
1605197100000|2020-11-12 16:05:00|7497.6|7472.6|7493.5|7478.5|7497.6|7478.5|7492.9|7472.6|3
1605197400000|2020-11-12 16:10:00|7498.9|7473.9|7492.8|7477.8|7498.9|7478.5|7492.8|7473.1|6
1605198000000|2020-11-12 16:20:00|7498.1|7473.1|7491.2|7476.2|7498.1|7477.8|7491|7473.1|14
1605198300000|2020-11-12 16:25:00|7491.8|7476.8|7491|7476|7491.8|7476.8|7490.4|7475.4|8
1605198600000|2020-11-12 16:30:00|7490.9|7475.9|7495.1|7470.1|7495.1|7475.9|7490.9|7470.1|2
1605198900000|2020-11-12 16:35:00|7495.2|7470.2|7496.2|7471.2|7496.5|7471.5|7495.2|7470.2|14
1605199200000|2020-11-12 16:40:00|7496.1|7471.1|7491.5|7476.5|7496.2|7476.5|7491.5|7471|13
1605199500000|2020-11-12 16:45:00|7490.8|7475.8|7490.4|7475.4|7495.9|7475.8|7489.8|7470.1|8
1605199800000|2020-11-12 16:50:00|7495.9|7470.9|7489.6|7474.6|7495.9|7475.7|7489.5|7470.9|8
1605200100000|2020-11-12 16:55:00|7489.5|7474.5|7489.5|7474.5|7490.2|7475.2|7489.1|7474.1|9
1605200700000|2020-11-12 17:05:00|7489.6|7474.6|7489.5|7474.5|7489.6|7474.6|7489.5|7474.5|2
1605201000000|2020-11-12 17:10:00|7489.6|7474.6|7489.8|7474.8|7489.8|7474.8|7489.5|7474.5|3
1605201300000|2020-11-12 17:15:00|7489.2|7474.2|7489|7474|7489.2|7474.2|7489|7474|2
1605201600000|2020-11-12 17:20:00|7488.1|7473.1|7488.1|7473.1|7488.1|7473.1|7488.1|7473.1|1
1605201900000|2020-11-12 17:25:00|7488.7|7473.7|7489.2|7474.2|7489.2|7474.2|7488.7|7473.7|2
1605202200000|2020-11-12 17:30:00|7489.1|7474.1|7489.9|7474.9|7490.1|7475.1|7489.1|7474.1|6
1605202500000|2020-11-12 17:35:00|7490.1|7475.1|7490.1|7475.1|7490.1|7475.1|7489.9|7474.9|3
1605203100000|2020-11-12 17:45:00|7490|7475|7490.3|7475.3|7490.3|7475.3|7490|7475|2
1605203400000|2020-11-12 17:50:00|7490.1|7475.1|7490.3|7475.3|7490.4|7475.4|7490|7475|11
1605203700000|2020-11-12 17:55:00|7490.5|7475.5|7494.4|7469.4|7494.4|7475.9|7490.3|7469.4|18
1605204000000|2020-11-12 18:00:00|7494.6|7469.6|7494.4|7469.4|7496.6|7475.6|7489.9|7469.4|22
1605204300000|2020-11-12 18:05:00|7494.6|7469.6|7493.9|7468.9|7494.9|7473.4|7488.3|7468.4|25
1605204600000|2020-11-12 18:10:00|7494|7469|7492.9|7467.9|7494.4|7469.4|7492.8|7467.8|47
1605204900000|2020-11-12 18:15:00|7493|7468|7491.2|7476.2|7494.2|7476.4|7489.9|7468|17
1605205200000|2020-11-12 18:20:00|7490.9|7475.9|7491.1|7476.1|7491.1|7476.1|7490.9|7475.9|2
1605205500000|2020-11-12 18:25:00|7491.6|7476.6|7492.8|7467.8|7493.6|7476.6|7488.9|7467.8|20
1605205800000|2020-11-12 18:30:00|7492.9|7467.9|7491.4|7476.4|7494.9|7476.4|7489.9|7467.9|15
1605206100000|2020-11-12 18:35:00|7491.1|7476.1|7491.1|7476.1|7491.1|7476.1|7491.1|7476.1|1
1605206400000|2020-11-12 18:40:00|7490.9|7475.9|7491.1|7476.1|7491.1|7476.1|7490.9|7475.9|2
1605206700000|2020-11-12 18:45:00|7491|7476|7497.4|7472.4|7499.5|7477.3|7491|7472.1|21
1605207000000|2020-11-12 18:50:00|7497.2|7472.2|7495.4|7470.4|7497.3|7472.3|7495.4|7470.4|7
1605207300000|2020-11-12 18:55:00|7495.2|7470.2|7489.3|7474.3|7495.2|7474.8|7489.1|7469.9|8
1605207600000|2020-11-12 19:00:00|7489.2|7474.2|7493.2|7468.2|7493.2|7474.2|7489.1|7468.2|3
1605207900000|2020-11-12 19:05:00|7489.2|7474.2|7489.2|7474.2|7489.2|7474.2|7489.2|7474.2|1
1605208200000|2020-11-12 19:10:00|7489.3|7474.3|7498.4|7473.4|7498.4|7474.3|7489.3|7470.2|15
1605208500000|2020-11-12 19:15:00|7498.5|7473.5|7497.5|7472.5|7498.6|7473.6|7497.5|7472.5|6
1605208800000|2020-11-12 19:20:00|7497.4|7472.4|7494.7|7479.7|7497.8|7479.7|7493.5|7472.4|8
1605209400000|2020-11-12 19:30:00|7494.4|7479.4|7494.7|7479.7|7498.2|7479.7|7493.8|7473.2|6
1605209700000|2020-11-12 19:35:00|7494.6|7479.6|7500.4|7475.4|7500.4|7480.4|7494.6|7475.4|8
1605210000000|2020-11-12 19:40:00|7501.1|7476.1|7501.1|7476.1|7501.1|7476.1|7501.1|7476.1|1
1605210300000|2020-11-12 19:45:00|7496.7|7481.7|7498.9|7483.9|7498.9|7483.9|7496.7|7481.7|6
1605210600000|2020-11-12 19:50:00|7498.3|7483.3|7498.1|7483.1|7498.3|7483.3|7498.1|7483.1|2
1605210900000|2020-11-12 19:55:00|7497.9|7482.9|7497.9|7482.9|7498.1|7483.1|7497.9|7482.9|3
1605234600000|2020-11-13 02:30:00|7504.4|7479.4|7511.6|7482.6|7512.9|7483.9|7504.4|7479.4|17
1605234900000|2020-11-13 02:35:00|7515.3|7486.3|7513.4|7484.4|7515.4|7486.4|7513.3|7484.3|5
1605235200000|2020-11-13 02:40:00|7505.8|7480.8|7505.8|7480.8|7505.8|7480.8|7505.8|7480.8|1
1605235800000|2020-11-13 02:50:00|7505.9|7480.9|7505.8|7480.8|7505.9|7480.9|7505.8|7480.8|2
1605236100000|2020-11-13 02:55:00|7507.4|7482.4|7513.1|7484.1|7518.5|7489.5|7500.2|7475.2|13
1605236400000|2020-11-13 03:00:00|7513.2|7484.2|7503.9|7478.9|7513.2|7484.2|7500.2|7475.2|41
1605236700000|2020-11-13 03:05:00|7503.8|7478.8|7504|7479|7504|7479|7503.8|7478.8|2
1605237000000|2020-11-13 03:10:00|7503.9|7478.9|7505|7480|7505|7480|7503.9|7478.9|8
1605237300000|2020-11-13 03:15:00|7505.1|7480.1|7505.3|7480.3|7505.8|7480.8|7505.1|7480.1|12
1605237600000|2020-11-13 03:20:00|7505.2|7480.2|7505.1|7480.1|7505.2|7480.2|7505.1|7480.1|2
1605237900000|2020-11-13 03:25:00|7505.2|7480.2|7504.3|7479.3|7505.2|7480.2|7504.3|7479.3|7
1605238200000|2020-11-13 03:30:00|7503.5|7478.5|7503.4|7478.4|7505.5|7480.5|7503.1|7478.1|118
1605238500000|2020-11-13 03:35:00|7503.5|7478.5|7498.3|7473.3|7505.3|7480.3|7497.5|7472.5|289
1605238800000|2020-11-13 03:40:00|7498.4|7473.4|7497.8|7472.8|7500.5|7475.5|7497.2|7472.2|251
1605239100000|2020-11-13 03:45:00|7497.9|7472.9|7498.3|7473.3|7499.1|7474.1|7497.6|7472.6|134
1605239400000|2020-11-13 03:50:00|7498.5|7473.5|7501.2|7476.2|7501.2|7476.2|7498.5|7473.5|18
1605239700000|2020-11-13 03:55:00|7500.9|7475.9|7500.7|7475.7|7502.2|7477.2|7500.7|7475.7|22
1605240000000|2020-11-13 04:00:00|7500.6|7475.6|7500.5|7475.5|7502.2|7477.2|7499.9|7474.9|23
1605240300000|2020-11-13 04:05:00|7500.3|7475.3|7500.7|7475.7|7500.7|7475.7|7499.7|7474.7|15
1605240600000|2020-11-13 04:10:00|7500.5|7475.5|7497.7|7472.7|7500.9|7475.9|7497.3|7472.3|27
1605240900000|2020-11-13 04:15:00|7497.9|7472.9|7498.5|7473.5|7498.9|7473.9|7497.3|7472.3|19
1605241200000|2020-11-13 04:20:00|7498.7|7473.7|7498.3|7473.3|7498.7|7473.7|7498.3|7473.3|5
1605241500000|2020-11-13 04:25:00|7498.5|7473.5|7497.2|7472.2|7498.5|7473.5|7496.5|7471.5|37
1605241800000|2020-11-13 04:30:00|7497.1|7472.1|7494.7|7479.7|7499.8|7479.8|7493.8|7471.9|60
1605242100000|2020-11-13 04:35:00|7494.8|7479.8|7492.8|7477.8|7494.9|7479.9|7492|7477|52
1605242400000|2020-11-13 04:40:00|7493|7478|7494|7479|7494.2|7479.2|7492.9|7477.9|32
1605242700000|2020-11-13 04:45:00|7493.9|7478.9|7494.3|7479.3|7495.3|7480.3|7493.9|7478.9|60
1605243000000|2020-11-13 04:50:00|7494.4|7479.4|7496.7|7481.7|7497.2|7482.2|7494.4|7479.4|49
1605243300000|2020-11-13 04:55:00|7496.8|7481.8|7496.6|7481.6|7497.5|7482.5|7496.4|7481.4|45
1605243600000|2020-11-13 05:00:00|7496.7|7481.7|7495.3|7480.3|7496.7|7481.7|7494.9|7479.9|60
1605243900000|2020-11-13 05:05:00|7495.2|7480.2|7494.8|7479.8|7495.3|7480.3|7494.7|7479.7|35
1605244200000|2020-11-13 05:10:00|7494.7|7479.7|7495.3|7480.3|7496.4|7481.4|7494|7479|45
1605244500000|2020-11-13 05:15:00|7495.2|7480.2|7496|7481|7496.5|7481.5|7494.8|7479.8|47
1605244800000|2020-11-13 05:20:00|7496.1|7481.1|7498.1|7483.1|7498.8|7483.8|7496.1|7481.1|64
1605245100000|2020-11-13 05:25:00|7498|7483|7500.4|7485.4|7500.5|7485.5|7496.8|7481.8|85
1605245400000|2020-11-13 05:30:00|7500.5|7485.5|7501.5|7486.5|7502.2|7487.2|7500.5|7485.5|85
1605245700000|2020-11-13 05:35:00|7501.7|7486.7|7500.7|7485.7|7502.3|7487.3|7500.6|7485.6|40
1605246000000|2020-11-13 05:40:00|7500.6|7485.6|7498.3|7483.3|7500.6|7485.6|7498.2|7483.2|45
1605246300000|2020-11-13 05:45:00|7498.4|7483.4|7498.8|7483.8|7499|7484|7498.1|7483.1|17
1605246600000|2020-11-13 05:50:00|7498.9|7483.9|7498.8|7483.8|7499|7484|7498.8|7483.8|12
1605246900000|2020-11-13 05:55:00|7498.9|7483.9|7500|7485|7500.1|7485.1|7498.9|7483.9|50
1605247200000|2020-11-13 06:00:00|7499.9|7484.9|7499.3|7484.3|7500.3|7485.3|7497.5|7482.5|105
1605247500000|2020-11-13 06:05:00|7499.4|7484.4|7498.9|7483.9|7500.3|7485.3|7498.7|7483.7|63
1605247800000|2020-11-13 06:10:00|7498.8|7483.8|7497.3|7482.3|7499.2|7484.2|7497|7482|50
1605248100000|2020-11-13 06:15:00|7497.5|7482.5|7498|7483|7498|7483|7497.2|7482.2|20
1605248400000|2020-11-13 06:20:00|7498.1|7483.1|7498.2|7483.2|7498.5|7483.5|7498.1|7483.1|11
1605248700000|2020-11-13 06:25:00|7498.9|7483.9|7499.7|7484.7|7500.1|7485.1|7498.7|7483.7|32
1605249000000|2020-11-13 06:30:00|7499.6|7484.6|7499.2|7484.2|7499.9|7484.9|7499.2|7484.2|25
1605249300000|2020-11-13 06:35:00|7499.1|7484.1|7498.7|7483.7|7499.2|7484.2|7498.4|7483.4|38
1605249600000|2020-11-13 06:40:00|7498.6|7483.6|7498.3|7483.3|7498.6|7483.6|7497.7|7482.7|19
1605249900000|2020-11-13 06:45:00|7498.1|7483.1|7495.7|7480.7|7498.3|7483.3|7495.7|7480.7|33
1605250200000|2020-11-13 06:50:00|7495.6|7480.6|7496.7|7481.7|7497.2|7482.2|7495.1|7480.1|69
1605250500000|2020-11-13 06:55:00|7496.8|7481.8|7496.3|7481.3|7497|7482|7496.2|7481.2|22
1605250800000|2020-11-13 07:00:00|7496.4|7481.4|7487.4|7472.4|7496.5|7481.5|7487.4|7472.4|94
1605251100000|2020-11-13 07:05:00|7487.3|7472.3|7489.7|7474.7|7490.3|7475.3|7487.2|7472.2|103
1605251400000|2020-11-13 07:10:00|7489.8|7474.8|7492.7|7477.7|7496.2|7481.2|7489.8|7474.8|166
1605251700000|2020-11-13 07:15:00|7492.9|7477.9|7489.9|7474.9|7493.1|7478.1|7489.7|7474.7|93
1605252000000|2020-11-13 07:20:00|7489.5|7474.5|7478.3|7463.3|7489.5|7474.5|7478.3|7463.3|195
1605252300000|2020-11-13 07:25:00|7477.5|7462.5|7480.4|7465.4|7482.2|7467.2|7476.8|7461.8|151
1605252600000|2020-11-13 07:30:00|7480.2|7465.2|7485.5|7470.5|7486.9|7471.9|7479.3|7464.3|157
1605252900000|2020-11-13 07:35:00|7485.6|7470.6|7486.4|7471.4|7486.9|7471.9|7484.9|7469.9|78
1605253200000|2020-11-13 07:40:00|7486.2|7471.2|7488.1|7473.1|7488.8|7473.8|7485.8|7470.8|93
1605253500000|2020-11-13 07:45:00|7488.4|7473.4|7484.5|7469.5|7488.4|7473.4|7483.6|7468.6|52
1605253800000|2020-11-13 07:50:00|7484.4|7469.4|7482.8|7467.8|7484.4|7469.4|7481.2|7466.2|108
1605254100000|2020-11-13 07:55:00|7482.6|7467.6|7481.8|7466.8|7482.8|7467.8|7479.8|7464.8|150
1605254400000|2020-11-13 08:00:00|7482|7467|7484.4|7469.4|7484.7|7469.7|7481.6|7466.6|132
1605254700000|2020-11-13 08:05:00|7484.5|7469.5|7483.8|7468.8|7485.3|7470.3|7483|7468|117
1605255000000|2020-11-13 08:10:00|7483.9|7468.9|7484.1|7469.1|7485.4|7470.4|7483.8|7468.8|42
1605255300000|2020-11-13 08:15:00|7484|7469|7486.4|7471.4|7486.7|7471.7|7483.8|7468.8|45
1605255600000|2020-11-13 08:20:00|7485.9|7470.9|7486.7|7471.7|7486.8|7471.8|7485.8|7470.8|24
1605255900000|2020-11-13 08:25:00|7486.8|7471.8|7486.8|7471.8|7487.2|7472.2|7485.8|7470.8|24
1605256200000|2020-11-13 08:30:00|7486.5|7471.5|7485.3|7470.3|7487.3|7472.3|7484.8|7469.8|42
1605256500000|2020-11-13 08:35:00|7485.4|7470.4|7488.8|7473.8|7490.2|7475.2|7485.3|7470.3|104
1605256800000|2020-11-13 08:40:00|7488.4|7473.4|7491|7476|7491|7476|7488.4|7473.4|58
1605257100000|2020-11-13 08:45:00|7490.7|7475.7|7490.6|7475.6|7490.8|7475.8|7490.2|7475.2|23
1605257400000|2020-11-13 08:50:00|7490.4|7475.4|7491.6|7476.6|7491.7|7476.7|7488.8|7473.8|58
1605257700000|2020-11-13 08:55:00|7491.5|7476.5|7491.6|7476.6|7492.3|7477.3|7491.1|7476.1|35
1605258000000|2020-11-13 09:00:00|7491.8|7476.8|7491.4|7476.4|7492.4|7477.4|7491.4|7476.4|22
1605258300000|2020-11-13 09:05:00|7491.6|7476.6|7492.2|7477.2|7493.6|7478.6|7491.1|7476.1|22
1605258600000|2020-11-13 09:10:00|7492.1|7477.1|7493.4|7478.4|7494.7|7479.7|7491.9|7476.9|39
1605258900000|2020-11-13 09:15:00|7493.6|7478.6|7492|7477|7493.8|7478.8|7492|7477|30
1605259200000|2020-11-13 09:20:00|7491.9|7476.9|7488.4|7473.4|7491.9|7476.9|7488.4|7473.4|62
1605259500000|2020-11-13 09:25:00|7488.2|7473.2|7490.8|7475.8|7491.4|7476.4|7487.9|7472.9|60
1605259800000|2020-11-13 09:30:00|7490.6|7475.6|7491.6|7476.6|7492.5|7477.5|7490.6|7475.6|35
1605260100000|2020-11-13 09:35:00|7491.8|7476.8|7491.6|7476.6|7492.4|7477.4|7491.2|7476.2|26
1605260400000|2020-11-13 09:40:00|7490.8|7475.8|7491|7476|7491.4|7476.4|7488.5|7473.5|49
1605260700000|2020-11-13 09:45:00|7490.9|7475.9|7490.1|7475.1|7490.9|7475.9|7486.6|7471.6|54
1605261000000|2020-11-13 09:50:00|7489.9|7474.9|7489|7474|7490.2|7475.2|7488.4|7473.4|60
1605261300000|2020-11-13 09:55:00|7488.8|7473.8|7485|7470|7489.7|7474.7|7485|7470|55
1605261600000|2020-11-13 10:00:00|7485.2|7470.2|7482.6|7467.6|7485.2|7470.2|7480.2|7465.2|135
1605261900000|2020-11-13 10:05:00|7482.5|7467.5|7485.2|7470.2|7485.7|7470.7|7482.5|7467.5|78
1605262200000|2020-11-13 10:10:00|7485.1|7470.1|7483.9|7468.9|7485.1|7470.1|7482.4|7467.4|49
1605262500000|2020-11-13 10:15:00|7484|7469|7482.1|7467.1|7484|7469|7482|7467|93
1605262800000|2020-11-13 10:20:00|7482|7467|7482.2|7467.2|7483.6|7468.6|7481.5|7466.5|32
1605263100000|2020-11-13 10:25:00|7482.3|7467.3|7483.3|7468.3|7483.4|7468.4|7481.8|7466.8|19
1605263400000|2020-11-13 10:30:00|7483.4|7468.4|7484.7|7469.7|7485.8|7470.8|7483.4|7468.4|36
1605263700000|2020-11-13 10:35:00|7484.5|7469.5|7485|7470|7485|7470|7484.3|7469.3|14
1605264000000|2020-11-13 10:40:00|7485.1|7470.1|7484.7|7469.7|7485.3|7470.3|7484.7|7469.7|8
1605264300000|2020-11-13 10:45:00|7485|7470|7485.5|7470.5|7485.5|7470.5|7485|7470|3
1605264600000|2020-11-13 10:50:00|7485.3|7470.3|7485|7470|7485.3|7470.3|7484.7|7469.7|7
1605264900000|2020-11-13 10:55:00|7485.1|7470.1|7486.6|7471.6|7487.1|7472.1|7485.1|7470.1|37
1605265200000|2020-11-13 11:00:00|7486.5|7471.5|7487.6|7472.6|7487.6|7472.6|7485.7|7470.7|48
1605265500000|2020-11-13 11:05:00|7487.5|7472.5|7488|7473|7488|7473|7486.7|7471.7|15
1605265800000|2020-11-13 11:10:00|7487.9|7472.9|7487.6|7472.6|7488|7473|7486.7|7471.7|33
1605266100000|2020-11-13 11:15:00|7487.7|7472.7|7489.4|7474.4|7489.5|7474.5|7487.3|7472.3|43
1605266400000|2020-11-13 11:20:00|7489.6|7474.6|7490.8|7475.8|7490.8|7475.8|7489.4|7474.4|14
1605266700000|2020-11-13 11:25:00|7490.5|7475.5|7489.9|7474.9|7490.8|7475.8|7489|7474|37
1605267000000|2020-11-13 11:30:00|7489.6|7474.6|7489.8|7474.8|7490.2|7475.2|7489.6|7474.6|7
1605267300000|2020-11-13 11:35:00|7489.9|7474.9|7489.9|7474.9|7489.9|7474.9|7489.9|7474.9|1
1605267600000|2020-11-13 11:40:00|7490.1|7475.1|7490.6|7475.6|7490.7|7475.7|7490.1|7475.1|4
1605267900000|2020-11-13 11:45:00|7491|7476|7490|7475|7491|7476|7490|7475|9
1605268200000|2020-11-13 11:50:00|7491.2|7476.2|7491.4|7476.4|7491.4|7476.4|7491.2|7476.2|2
1605268500000|2020-11-13 11:55:00|7491.8|7476.8|7492.3|7477.3|7492.4|7477.4|7491.8|7476.8|24
1605268800000|2020-11-13 12:00:00|7492.4|7477.4|7492.6|7477.6|7492.6|7477.6|7492.3|7477.3|11
1605269100000|2020-11-13 12:05:00|7492.7|7477.7|7492.7|7477.7|7492.7|7477.7|7492.7|7477.7|1
1605269400000|2020-11-13 12:10:00|7492.6|7477.6|7493.4|7478.4|7493.4|7478.4|7492.1|7477.1|24
1605269700000|2020-11-13 12:15:00|7493.3|7478.3|7493.6|7478.6|7493.6|7478.6|7493.3|7478.3|11
1605270000000|2020-11-13 12:20:00|7493.5|7478.5|7493.3|7478.3|7493.5|7478.5|7493.2|7478.2|9
1605270300000|2020-11-13 12:25:00|7493.2|7478.2|7493.3|7478.3|7493.5|7478.5|7493.2|7478.2|7
1605270600000|2020-11-13 12:30:00|7493.4|7478.4|7493.2|7478.2|7493.4|7478.4|7493.2|7478.2|5
1605270900000|2020-11-13 12:35:00|7493.3|7478.3|7493.2|7478.2|7493.3|7478.3|7493.2|7478.2|4
1605271200000|2020-11-13 12:40:00|7493.1|7478.1|7493.3|7478.3|7493.4|7478.4|7493.1|7478.1|7
1605271500000|2020-11-13 12:45:00|7493.2|7478.2|7493.2|7478.2|7493.4|7478.4|7493.1|7478.1|36
1605271800000|2020-11-13 12:50:00|7493.1|7478.1|7493.2|7478.2|7493.3|7478.3|7492.9|7477.9|41
1605272100000|2020-11-13 12:55:00|7493|7478|7493|7478|7493|7478|7493|7478|1
1605272400000|2020-11-13 13:00:00|7492.9|7477.9|7493|7478|7493.6|7478.6|7492.9|7477.9|18
1605273000000|2020-11-13 13:10:00|7492.9|7477.9|7492.8|7477.8|7492.9|7477.9|7492.8|7477.8|2
1605273600000|2020-11-13 13:20:00|7493.4|7478.4|7493.4|7478.4|7493.4|7478.4|7493.4|7478.4|1
1605273900000|2020-11-13 13:25:00|7492.8|7477.8|7493.4|7478.4|7493.4|7478.4|7492.8|7477.8|3
1605274500000|2020-11-13 13:35:00|7493.5|7478.5|7493.9|7478.9|7494.2|7479.2|7493.5|7478.5|9
1605274800000|2020-11-13 13:40:00|7493.8|7478.8|7493|7478|7494|7479|7493|7478|9
1605275100000|2020-11-13 13:45:00|7492.8|7477.8|7492.7|7477.7|7492.9|7477.9|7492.6|7477.6|5
1605275400000|2020-11-13 13:50:00|7492.6|7477.6|7492.4|7477.4|7492.6|7477.6|7491.9|7476.9|11
1605275700000|2020-11-13 13:55:00|7492.3|7477.3|7493.6|7478.6|7493.6|7478.6|7491.8|7476.8|25
1605276000000|2020-11-13 14:00:00|7493.4|7478.4|7492.6|7477.6|7493.8|7478.8|7492.5|7477.5|19
1605276300000|2020-11-13 14:05:00|7492.5|7477.5|7492.5|7477.5|7492.5|7477.5|7492.5|7477.5|1
1605276600000|2020-11-13 14:10:00|7492.6|7477.6|7492.7|7477.7|7492.7|7477.7|7492.6|7477.6|2
1605276900000|2020-11-13 14:15:00|7492.5|7477.5|7492.3|7477.3|7492.6|7477.6|7492.3|7477.3|4
1605277200000|2020-11-13 14:20:00|7492.6|7477.6|7494.4|7479.4|7494.6|7479.6|7492.6|7477.6|13
1605277500000|2020-11-13 14:25:00|7494.5|7479.5|7493.6|7478.6|7494.5|7479.5|7493.1|7478.1|10
1605277800000|2020-11-13 14:30:00|7494.1|7479.1|7494.1|7479.1|7494.1|7479.1|7494.1|7479.1|1
1605278100000|2020-11-13 14:35:00|7493.6|7478.6|7493.6|7478.6|7493.6|7478.6|7493.6|7478.6|1
1605278700000|2020-11-13 14:45:00|7492.5|7477.5|7491.8|7476.8|7492.5|7477.5|7491.7|7476.7|9
1605279000000|2020-11-13 14:50:00|7491.6|7476.6|7490.9|7475.9|7491.6|7476.6|7490.7|7475.7|7
1605279300000|2020-11-13 14:55:00|7497|7472|7497.4|7472.4|7497.4|7472.4|7497|7472|2
1605279600000|2020-11-13 15:00:00|7497.3|7472.3|7497.3|7472.3|7497.3|7472.3|7497.3|7472.3|1
1605279900000|2020-11-13 15:05:00|7497.2|7472.2|7491.1|7476.1|7497.2|7476.6|7491.1|7472.2|3
1605280200000|2020-11-13 15:10:00|7490.9|7475.9|7491.6|7476.6|7491.6|7476.6|7489|7474|14
1605280500000|2020-11-13 15:15:00|7497.2|7472.2|7497.2|7472.2|7497.2|7472.2|7497.2|7472.2|1
1605280800000|2020-11-13 15:20:00|7497.3|7472.3|7491.4|7476.4|7497.7|7476.4|7491.3|7472.3|7
1605281100000|2020-11-13 15:25:00|7491.6|7476.6|7492.1|7477.1|7497.7|7477.1|7491.6|7472.7|8
1605281700000|2020-11-13 15:35:00|7492.2|7477.2|7491.3|7476.3|7492.9|7477.9|7491|7476|20
1605282000000|2020-11-13 15:40:00|7491.5|7476.5|7490.8|7475.8|7491.6|7476.6|7490.5|7475.5|23
1605282300000|2020-11-13 15:45:00|7490.3|7475.3|7490|7475|7490.6|7475.6|7489.9|7474.9|6
1605282600000|2020-11-13 15:50:00|7490.3|7475.3|7489.5|7474.5|7490.3|7475.3|7489.3|7474.3|7
1605282900000|2020-11-13 15:55:00|7489.6|7474.6|7490.6|7475.6|7491.5|7476.5|7489.6|7474.6|7
1605283200000|2020-11-13 16:00:00|7490.1|7475.1|7490.6|7475.6|7490.6|7475.6|7490.1|7475.1|3
1605283500000|2020-11-13 16:05:00|7490.8|7475.8|7490.9|7475.9|7490.9|7475.9|7490.6|7475.6|5
1605283800000|2020-11-13 16:10:00|7490.6|7475.6|7490.1|7475.1|7490.9|7475.9|7490.1|7475.1|9
1605284100000|2020-11-13 16:15:00|7490.4|7475.4|7491.3|7476.3|7493.6|7478.6|7490.2|7475.2|21
1605284400000|2020-11-13 16:20:00|7492.6|7477.6|7489.6|7474.6|7493.1|7478.1|7489.6|7474.6|20
1605284700000|2020-11-13 16:25:00|7489.9|7474.9|7485.4|7470.4|7494|7474.9|7484.2|7468.5|23
1605285000000|2020-11-13 16:30:00|7485.6|7470.6|7481.7|7466.7|7485.6|7470.6|7480.9|7465.9|31
1605285300000|2020-11-13 16:35:00|7481.5|7466.5|7484.5|7469.5|7485.4|7470.4|7481.5|7466.5|20
1605285600000|2020-11-13 16:40:00|7485.3|7470.3|7484.8|7469.8|7485.3|7470.3|7484|7469|8
1605285900000|2020-11-13 16:45:00|7485|7470|7492.3|7467.3|7492.3|7472.1|7485|7467.2|12
1605286200000|2020-11-13 16:50:00|7492.4|7467.4|7492.6|7467.6|7492.6|7467.6|7492.1|7467.1|18
1605286500000|2020-11-13 16:55:00|7492.3|7467.3|7492.3|7467.3|7492.7|7467.7|7492.3|7467.3|24
1605286800000|2020-11-13 17:00:00|7492.4|7467.4|7485.9|7470.9|7492.5|7470.9|7485.8|7467.3|5
1605287100000|2020-11-13 17:05:00|7485.8|7470.8|7482.6|7467.6|7485.8|7470.8|7482.6|7467.6|4
1605287400000|2020-11-13 17:10:00|7482.1|7467.1|7482.8|7467.8|7488.4|7468.4|7479.3|7459.7|30
1605287700000|2020-11-13 17:15:00|7483.1|7468.1|7483.5|7468.5|7483.5|7468.5|7483.1|7468.1|3
1605288600000|2020-11-13 17:30:00|7483.3|7468.3|7483.3|7468.3|7483.3|7468.3|7483.3|7468.3|1
1605289200000|2020-11-13 17:40:00|7482.6|7467.6|7482.3|7467.3|7482.6|7467.6|7482.3|7467.3|2
1605289500000|2020-11-13 17:45:00|7481.8|7466.8|7481.8|7466.8|7481.8|7466.8|7481.8|7466.8|1
1605290100000|2020-11-13 17:55:00|7482.1|7467.1|7481.8|7466.8|7482.1|7467.1|7481.8|7466.8|2
1605290400000|2020-11-13 18:00:00|7482|7467|7481.7|7466.7|7482.8|7467.8|7481.7|7466.7|8
1605290700000|2020-11-13 18:05:00|7481.6|7466.6|7485.2|7460.2|7485.3|7466.6|7481|7460.1|8
1605291000000|2020-11-13 18:10:00|7485.1|7460.1|7478.6|7463.6|7485.3|7465.1|7477.5|7458.6|36
1605291300000|2020-11-13 18:15:00|7479.3|7464.3|7477.8|7462.8|7479.3|7464.3|7477.8|7462.8|2
1605291600000|2020-11-13 18:20:00|7478.3|7463.3|7479.3|7464.3|7479.3|7464.3|7478.1|7463.1|5
1605291900000|2020-11-13 18:25:00|7478.7|7463.7|7479.1|7464.1|7479.1|7464.1|7478.7|7463.7|3
1605292200000|2020-11-13 18:30:00|7479.2|7464.2|7485.1|7460.1|7485.7|7464.4|7479.2|7460.1|7
1605292500000|2020-11-13 18:35:00|7484.4|7459.4|7479.6|7464.6|7484.4|7464.6|7479.3|7459.4|4
1605292800000|2020-11-13 18:40:00|7479.5|7464.5|7479.4|7464.4|7485.3|7466.2|7479.3|7460.3|15
1605293100000|2020-11-13 18:45:00|7478.6|7463.6|7479.2|7464.2|7479.2|7464.2|7478.6|7463.6|3
1605293400000|2020-11-13 18:50:00|7479.5|7464.5|7479.6|7464.6|7479.6|7464.6|7479.5|7464.5|2
1605294000000|2020-11-13 19:00:00|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|1
1605294600000|2020-11-13 19:10:00|7478.8|7463.8|7477.9|7462.9|7478.8|7463.8|7477.2|7462.2|13
1605294900000|2020-11-13 19:15:00|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|1
1605295500000|2020-11-13 19:25:00|7477.6|7462.6|7477.8|7462.8|7477.8|7462.8|7477.6|7462.6|2
1605296100000|2020-11-13 19:35:00|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|1
1605296700000|2020-11-13 19:45:00|7479.7|7464.7|7481.6|7466.6|7486.6|7466.9|7479.6|7460.8|14
1605493800000|2020-11-16 02:30:00|7481.4|7456.4|7481.4|7456.4|7481.4|7456.4|7481.4|7456.4|1
1605495000000|2020-11-16 02:50:00|7479.8|7454.8|7479.8|7454.8|7479.8|7454.8|7479.8|7454.8|1
1605496500000|2020-11-16 03:15:00|7479|7454|7479|7454|7479|7454|7479|7454|1
1605496800000|2020-11-16 03:20:00|7475.5|7460.5|7473.5|7458.5|7476.2|7461.2|7473.5|7458.5|10
1605497100000|2020-11-16 03:25:00|7473.8|7458.8|7473.8|7458.8|7476.9|7461.9|7473.5|7458.5|6
1605497400000|2020-11-16 03:30:00|7474.3|7459.3|7474.8|7459.8|7475.3|7460.3|7474.3|7459.3|6
1605497700000|2020-11-16 03:35:00|7475.1|7460.1|7475.9|7460.9|7476.3|7461.3|7475.1|7460.1|5
1605498000000|2020-11-16 03:40:00|7476.2|7461.2|7477.3|7462.3|7477.3|7462.3|7476.2|7461.2|6
1605498300000|2020-11-16 03:45:00|7477.5|7462.5|7480.9|7465.9|7480.9|7465.9|7477.4|7462.4|19
1605498600000|2020-11-16 03:50:00|7481.2|7466.2|7480.9|7465.9|7482.2|7467.2|7480.7|7465.7|10
1605498900000|2020-11-16 03:55:00|7481.2|7466.2|7481.3|7466.3|7481.6|7466.6|7481.2|7466.2|4
1605499200000|2020-11-16 04:00:00|7481.5|7466.5|7483.6|7468.6|7483.6|7468.6|7481.5|7466.5|14
1605499500000|2020-11-16 04:05:00|7484|7469|7482.8|7467.8|7484.1|7469.1|7482.8|7467.8|11
1605499800000|2020-11-16 04:10:00|7482.2|7467.2|7482.3|7467.3|7482.7|7467.7|7481.9|7466.9|7
1605500100000|2020-11-16 04:15:00|7482.7|7467.7|7482.4|7467.4|7482.7|7467.7|7482.4|7467.4|2
1605500400000|2020-11-16 04:20:00|7482.1|7467.1|7482.3|7467.3|7482.3|7467.3|7481|7466|11
1605500700000|2020-11-16 04:25:00|7481.8|7466.8|7481.8|7466.8|7481.8|7466.8|7481.8|7466.8|1
1605501000000|2020-11-16 04:30:00|7482.1|7467.1|7482.1|7467.1|7482.1|7467.1|7482.1|7467.1|1
1605501300000|2020-11-16 04:35:00|7481.9|7466.9|7481.9|7466.9|7481.9|7466.9|7481.8|7466.8|3
1605501600000|2020-11-16 04:40:00|7481.8|7466.8|7482.3|7467.3|7482.4|7467.4|7481.5|7466.5|8
1605501900000|2020-11-16 04:45:00|7482|7467|7480.8|7465.8|7482|7467|7480.8|7465.8|4
1605502200000|2020-11-16 04:50:00|7481|7466|7480.1|7465.1|7481.3|7466.3|7480.1|7465.1|5
1605502500000|2020-11-16 04:55:00|7479.6|7464.6|7479.4|7464.4|7479.6|7464.6|7479.2|7464.2|6
1605502800000|2020-11-16 05:00:00|7479.2|7464.2|7479|7464|7479.6|7464.6|7478.7|7463.7|9
1605503100000|2020-11-16 05:05:00|7479.4|7464.4|7479.7|7464.7|7479.9|7464.9|7479.4|7464.4|8
1605503400000|2020-11-16 05:10:00|7479.4|7464.4|7479.7|7464.7|7479.7|7464.7|7479.4|7464.4|2
1605503700000|2020-11-16 05:15:00|7479.2|7464.2|7479.2|7464.2|7479.5|7464.5|7479|7464|7
1605504300000|2020-11-16 05:25:00|7478.7|7463.7|7476.3|7461.3|7479.1|7464.1|7476.3|7461.3|24
1605504600000|2020-11-16 05:30:00|7476.2|7461.2|7480.5|7465.5|7480.6|7465.6|7476.2|7461.2|18
1605504900000|2020-11-16 05:35:00|7480.4|7465.4|7482.7|7467.7|7482.7|7467.7|7480.4|7465.4|12
1605505200000|2020-11-16 05:40:00|7482.6|7467.6|7482.5|7467.5|7482.9|7467.9|7482.5|7467.5|5
1605505500000|2020-11-16 05:45:00|7482.8|7467.8|7485.9|7470.9|7485.9|7470.9|7482.8|7467.8|14
1605505800000|2020-11-16 05:50:00|7486|7471|7484.9|7469.9|7486.6|7471.6|7484.9|7469.9|11
1605506100000|2020-11-16 05:55:00|7485|7470|7482.9|7467.9|7485.2|7470.2|7482.9|7467.9|8
1605506400000|2020-11-16 06:00:00|7483|7468|7482.2|7467.2|7483.3|7468.3|7482|7467|21
1605506700000|2020-11-16 06:05:00|7482.4|7467.4|7482.3|7467.3|7483|7468|7482.1|7467.1|9
1605507000000|2020-11-16 06:10:00|7482.2|7467.2|7482.3|7467.3|7483.3|7468.3|7482.2|7467.2|11
1605507300000|2020-11-16 06:15:00|7482.6|7467.6|7482.1|7467.1|7482.6|7467.6|7482.1|7467.1|3
1605507900000|2020-11-16 06:25:00|7482.6|7467.6|7482.6|7467.6|7482.6|7467.6|7482.4|7467.4|3
1605508200000|2020-11-16 06:30:00|7482.5|7467.5|7482.5|7467.5|7482.7|7467.7|7481.9|7466.9|20
1605508500000|2020-11-16 06:35:00|7482.3|7467.3|7482.6|7467.6|7482.7|7467.7|7481.8|7466.8|15
1605508800000|2020-11-16 06:40:00|7483|7468|7484.7|7469.7|7486.2|7471.2|7482.6|7467.6|42
1605509100000|2020-11-16 06:45:00|7484.8|7469.8|7482.3|7467.3|7484.8|7469.8|7482.3|7467.3|9
1605509400000|2020-11-16 06:50:00|7482.1|7467.1|7482.2|7467.2|7482.7|7467.7|7481.2|7466.2|23
1605509700000|2020-11-16 06:55:00|7482|7467|7481.2|7466.2|7482|7467|7480.2|7465.2|20
1605510000000|2020-11-16 07:00:00|7481|7466|7482|7467|7482.2|7467.2|7480.9|7465.9|22
1605510300000|2020-11-16 07:05:00|7481.9|7466.9|7484.8|7469.8|7484.8|7469.8|7481.7|7466.7|26
1605510600000|2020-11-16 07:10:00|7484.6|7469.6|7482.8|7467.8|7484.8|7469.8|7482.5|7467.5|20
1605510900000|2020-11-16 07:15:00|7482.7|7467.7|7483.4|7468.4|7483.5|7468.5|7482.7|7467.7|5
1605511200000|2020-11-16 07:20:00|7483.3|7468.3|7482.3|7467.3|7483.3|7468.3|7481.9|7466.9|24
1605511500000|2020-11-16 07:25:00|7482.5|7467.5|7482.1|7467.1|7482.6|7467.6|7481.8|7466.8|7
1605511800000|2020-11-16 07:30:00|7482.2|7467.2|7484.3|7469.3|7485.1|7470.1|7482.2|7467.2|29
1605512100000|2020-11-16 07:35:00|7484.2|7469.2|7483.7|7468.7|7484.3|7469.3|7483.7|7468.7|10
1605512400000|2020-11-16 07:40:00|7483.8|7468.8|7484.7|7469.7|7484.8|7469.8|7483.8|7468.8|12
1605512700000|2020-11-16 07:45:00|7484.8|7469.8|7484.6|7469.6|7485|7470|7484|7469|28
1605513000000|2020-11-16 07:50:00|7485|7470|7485.4|7470.4|7485.4|7470.4|7484.6|7469.6|7
1605513300000|2020-11-16 07:55:00|7485.3|7470.3|7485.5|7470.5|7486.7|7471.7|7485.1|7470.1|19
1605513600000|2020-11-16 08:00:00|7485.3|7470.3|7482.8|7467.8|7485.3|7470.3|7482.8|7467.8|14
1605513900000|2020-11-16 08:05:00|7482.7|7467.7|7478.5|7463.5|7482.7|7467.7|7478.2|7463.2|40
1605514200000|2020-11-16 08:10:00|7479.3|7464.3|7479.9|7464.9|7480.2|7465.2|7479.3|7464.3|9
1605514500000|2020-11-16 08:15:00|7479.5|7464.5|7479.1|7464.1|7479.5|7464.5|7478.9|7463.9|12
1605514800000|2020-11-16 08:20:00|7479|7464|7475.3|7460.3|7479.2|7464.2|7474.1|7459.1|34
1605515100000|2020-11-16 08:25:00|7475.7|7460.7|7476.3|7461.3|7477.4|7462.4|7475.1|7460.1|59
1605515400000|2020-11-16 08:30:00|7476.4|7461.4|7476.3|7461.3|7476.9|7461.9|7476.1|7461.1|9
1605515700000|2020-11-16 08:35:00|7476.6|7461.6|7476.1|7461.1|7476.9|7461.9|7476.1|7461.1|17
1605516000000|2020-11-16 08:40:00|7475.6|7460.6|7476.1|7461.1|7476.3|7461.3|7475.6|7460.6|9
1605516300000|2020-11-16 08:45:00|7476.3|7461.3|7478.4|7463.4|7478.4|7463.4|7476.1|7461.1|20
1605516600000|2020-11-16 08:50:00|7478.5|7463.5|7483.1|7468.1|7485.4|7470.4|7478.5|7463.5|44
1605516900000|2020-11-16 08:55:00|7483.4|7468.4|7480.2|7465.2|7483.4|7468.4|7479.4|7464.4|30
1605517200000|2020-11-16 09:00:00|7480|7465|7479.2|7464.2|7481.3|7466.3|7478|7463|53
1605517500000|2020-11-16 09:05:00|7479.5|7464.5|7481.8|7466.8|7481.8|7466.8|7479.2|7464.2|32
1605517800000|2020-11-16 09:10:00|7481.5|7466.5|7482.3|7467.3|7484.1|7469.1|7481.5|7466.5|38
1605518100000|2020-11-16 09:15:00|7482.2|7467.2|7482.2|7467.2|7482.3|7467.3|7481.5|7466.5|11
1605518400000|2020-11-16 09:20:00|7482.3|7467.3|7481|7466|7482.3|7467.3|7480.8|7465.8|10
1605518700000|2020-11-16 09:25:00|7480.8|7465.8|7479.6|7464.6|7481.1|7466.1|7478.5|7463.5|48
1605519000000|2020-11-16 09:30:00|7479.3|7464.3|7479.3|7464.3|7479.6|7464.6|7479|7464|6
1605519600000|2020-11-16 09:40:00|7479.8|7464.8|7479.3|7464.3|7480.3|7465.3|7479.3|7464.3|14
1605519900000|2020-11-16 09:45:00|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.4|7463.4|7
1605520500000|2020-11-16 09:55:00|7478.9|7463.9|7478.8|7463.8|7479|7464|7478.8|7463.8|3
1605520800000|2020-11-16 10:00:00|7478.5|7463.5|7479|7464|7479.3|7464.3|7478.3|7463.3|7
1605521100000|2020-11-16 10:05:00|7479.3|7464.3|7479|7464|7479.6|7464.6|7478.3|7463.3|18
1605521400000|2020-11-16 10:10:00|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|1
1605521700000|2020-11-16 10:15:00|7478|7463|7478.3|7463.3|7478.3|7463.3|7478|7463|2
1605522000000|2020-11-16 10:20:00|7478|7463|7478|7463|7478.3|7463.3|7478|7463|7
1605522300000|2020-11-16 10:25:00|7477.8|7462.8|7478.3|7463.3|7478.3|7463.3|7477.5|7462.5|5
1605522600000|2020-11-16 10:30:00|7478|7463|7477.5|7462.5|7478.3|7463.3|7477.5|7462.5|9
1605522900000|2020-11-16 10:35:00|7477|7462|7477.6|7462.6|7477.6|7462.6|7476.8|7461.8|7
1605523200000|2020-11-16 10:40:00|7477.8|7462.8|7476.5|7461.5|7477.8|7462.8|7476.5|7461.5|9
1605523500000|2020-11-16 10:45:00|7476.8|7461.8|7479.5|7464.5|7479.9|7464.9|7476.8|7461.8|18
1605523800000|2020-11-16 10:50:00|7479.4|7464.4|7479.3|7464.3|7479.5|7464.5|7479|7464|10
1605524100000|2020-11-16 10:55:00|7479.2|7464.2|7479.3|7464.3|7479.3|7464.3|7479.2|7464.2|2
1605524400000|2020-11-16 11:00:00|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|7479.1|7464.1|15
1605524700000|2020-11-16 11:05:00|7478.8|7463.8|7477.8|7462.8|7478.8|7463.8|7477.5|7462.5|9
1605525000000|2020-11-16 11:10:00|7477.5|7462.5|7477.8|7462.8|7478|7463|7476.8|7461.8|16
1605525300000|2020-11-16 11:15:00|7478|7463|7477.8|7462.8|7478|7463|7477.5|7462.5|4
1605525600000|2020-11-16 11:20:00|7477.5|7462.5|7477.5|7462.5|7477.8|7462.8|7477.3|7462.3|15
1605525900000|2020-11-16 11:25:00|7477.6|7462.6|7477.5|7462.5|7477.8|7462.8|7474.8|7459.8|34
1605526200000|2020-11-16 11:30:00|7477.7|7462.7|7476.8|7461.8|7477.7|7462.7|7475.5|7460.5|11
1605526800000|2020-11-16 11:40:00|7476.5|7461.5|7476.8|7461.8|7476.8|7461.8|7476.5|7461.5|6
1605527100000|2020-11-16 11:45:00|7476.9|7461.9|7476.1|7461.1|7481.2|7461.9|7476|7456.2|8
1605527400000|2020-11-16 11:50:00|7476.9|7461.9|7476.6|7461.6|7477.2|7462.2|7475.9|7460.9|24
1605527700000|2020-11-16 11:55:00|7475.8|7460.8|7469.6|7454.6|7478.4|7460.8|7469.6|7452.3|25
1605528000000|2020-11-16 12:00:00|7469.8|7454.8|7472.5|7457.5|7473.3|7458.3|7469.5|7454.5|23
1605528300000|2020-11-16 12:05:00|7472.2|7457.2|7472.6|7457.6|7472.8|7457.8|7472.2|7457.2|6
1605528600000|2020-11-16 12:10:00|7472.3|7457.3|7471.8|7456.8|7472.3|7457.3|7471.8|7456.8|2
1605528900000|2020-11-16 12:15:00|7472.3|7457.3|7473|7458|7473.1|7458.1|7472.1|7457.1|16
1605529200000|2020-11-16 12:20:00|7473.2|7458.2|7472|7457|7473.6|7458.6|7472|7457|9
1605529500000|2020-11-16 12:25:00|7472.4|7457.4|7475.7|7460.7|7476.8|7461.8|7472.4|7457.4|14
1605529800000|2020-11-16 12:30:00|7475.4|7460.4|7474.6|7459.6|7475.4|7460.4|7474|7459|6
1605530100000|2020-11-16 12:35:00|7473.9|7458.9|7475.1|7460.1|7475.1|7460.1|7473.5|7458.5|9
1605530400000|2020-11-16 12:40:00|7474.8|7459.8|7474.7|7459.7|7474.8|7459.8|7472.1|7457.1|13
1605530700000|2020-11-16 12:45:00|7475.1|7460.1|7474.7|7459.7|7475.5|7460.5|7474.3|7459.3|11
1605531000000|2020-11-16 12:50:00|7474.4|7459.4|7473.9|7458.9|7474.4|7459.4|7473.8|7458.8|13
1605531300000|2020-11-16 12:55:00|7472.4|7457.4|7472|7457|7472.4|7457.4|7472|7457|5
1605531600000|2020-11-16 13:00:00|7472.1|7457.1|7472.5|7457.5|7473.7|7458.7|7471|7456|34
1605531900000|2020-11-16 13:05:00|7472.4|7457.4|7472.4|7457.4|7472.5|7457.5|7471.7|7456.7|22
1605532200000|2020-11-16 13:10:00|7472.6|7457.6|7475.8|7460.8|7476|7461|7472.5|7457.5|22
1605532500000|2020-11-16 13:15:00|7475.9|7460.9|7477|7462|7477|7462|7474.8|7459.8|17
1605532800000|2020-11-16 13:20:00|7476.4|7461.4|7477.5|7462.5|7477.6|7462.6|7476.4|7461.4|9
1605533100000|2020-11-16 13:25:00|7477.3|7462.3|7476.3|7461.3|7477.6|7462.6|7475.3|7460.3|21
1605533400000|2020-11-16 13:30:00|7476.6|7461.6|7476.7|7461.7|7477.1|7462.1|7476.3|7461.3|9
1605533700000|2020-11-16 13:35:00|7476.6|7461.6|7476.8|7461.8|7476.8|7461.8|7476.6|7461.6|8
1605534000000|2020-11-16 13:40:00|7477.3|7462.3|7479.5|7464.5|7479.5|7464.5|7477.3|7462.3|16
1605534300000|2020-11-16 13:45:00|7479.3|7464.3|7479.4|7464.4|7479.4|7464.4|7479.3|7464.3|2
1605534600000|2020-11-16 13:50:00|7479.3|7464.3|7479.3|7464.3|7479.4|7464.4|7479.3|7464.3|3
1605534900000|2020-11-16 13:55:00|7479.4|7464.4|7477.5|7462.5|7479.4|7464.4|7477.4|7462.4|12
1605535200000|2020-11-16 14:00:00|7477.6|7462.6|7478.5|7463.5|7478.8|7463.8|7477.4|7462.4|23
1605535500000|2020-11-16 14:05:00|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.5|7463.5|9
1605535800000|2020-11-16 14:10:00|7478.5|7463.5|7475.8|7460.8|7478.8|7463.8|7475.3|7460.3|24
1605536100000|2020-11-16 14:15:00|7475.2|7460.2|7475.2|7460.2|7476.8|7461.8|7475.2|7460.2|14
1605536400000|2020-11-16 14:20:00|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.4|7460.4|3
1605536700000|2020-11-16 14:25:00|7475.4|7460.4|7473.5|7458.5|7475.7|7460.7|7473.5|7458.5|5
1605537000000|2020-11-16 14:30:00|7472.9|7457.9|7473|7458|7474|7459|7472|7457|22
1605537300000|2020-11-16 14:35:00|7473.1|7458.1|7472.4|7457.4|7473.5|7458.5|7471.7|7456.7|14
1605537600000|2020-11-16 14:40:00|7472|7457|7472.7|7457.7|7473|7458|7472|7457|5
1605537900000|2020-11-16 14:45:00|7472|7457|7472.6|7457.6|7473.8|7458.8|7471.8|7456.8|24
1605538200000|2020-11-16 14:50:00|7472.3|7457.3|7472.3|7457.3|7472.6|7457.6|7472.3|7457.3|5
1605538500000|2020-11-16 14:55:00|7472.6|7457.6|7474.3|7459.3|7475.6|7460.6|7472.6|7457.6|27
1605538800000|2020-11-16 15:00:00|7474.1|7459.1|7474.2|7459.2|7474.4|7459.4|7474.1|7459.1|7
1605539100000|2020-11-16 15:05:00|7474.4|7459.4|7474.2|7459.2|7474.4|7459.4|7474.2|7459.2|2
1605539400000|2020-11-16 15:10:00|7474.4|7459.4|7474.2|7459.2|7474.4|7459.4|7474.2|7459.2|10
1605539700000|2020-11-16 15:15:00|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|7474.2|7459.2|7
1605540000000|2020-11-16 15:20:00|7474.2|7459.2|7474.4|7459.4|7474.4|7459.4|7474.2|7459.2|6
1605540300000|2020-11-16 15:25:00|7474.2|7459.2|7473.7|7458.7|7475.1|7460.1|7473.7|7458.7|8
1605540600000|2020-11-16 15:30:00|7473.2|7458.2|7470.6|7455.6|7473.2|7458.2|7470.5|7455.5|11
1605540900000|2020-11-16 15:35:00|7470|7455|7471.6|7456.6|7471.6|7456.6|7469.7|7454.7|10
1605541200000|2020-11-16 15:40:00|7471.4|7456.4|7471.9|7456.9|7471.9|7456.9|7471.4|7456.4|2
1605541500000|2020-11-16 15:45:00|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|1
1605541800000|2020-11-16 15:50:00|7471.4|7456.4|7471.7|7456.7|7471.7|7456.7|7471.1|7456.1|3
1605542100000|2020-11-16 15:55:00|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|1
1605542400000|2020-11-16 16:00:00|7471.2|7456.2|7470.7|7455.7|7471.2|7456.2|7469.9|7454.9|10
1605542700000|2020-11-16 16:05:00|7471|7456|7471.8|7456.8|7472|7457|7471|7456|10
1605543000000|2020-11-16 16:10:00|7470.9|7455.9|7470.4|7455.4|7471.2|7456.2|7470.2|7455.2|7
1605543600000|2020-11-16 16:20:00|7470.3|7455.3|7470.3|7455.3|7470.5|7455.5|7470.3|7455.3|3
1605543900000|2020-11-16 16:25:00|7470|7455|7470|7455|7470|7455|7469.8|7454.8|5
1605544500000|2020-11-16 16:35:00|7470.6|7455.6|7467.6|7452.6|7470.7|7455.7|7466.6|7451.6|18
1605544800000|2020-11-16 16:40:00|7467.9|7452.9|7467.5|7452.5|7467.9|7452.9|7466.9|7451.9|13
1605545100000|2020-11-16 16:45:00|7467.8|7452.8|7467.2|7452.2|7467.9|7452.9|7467.2|7452.2|4
1605545400000|2020-11-16 16:50:00|7467.9|7452.9|7467.2|7452.2|7467.9|7452.9|7467.2|7452.2|7
1605545700000|2020-11-16 16:55:00|7467.9|7452.9|7467.2|7452.2|7467.9|7452.9|7467.2|7452.2|7
1605546000000|2020-11-16 17:00:00|7467.1|7452.1|7466.4|7451.4|7467.6|7452.6|7466.4|7451.4|10
1605546300000|2020-11-16 17:05:00|7466.3|7451.3|7467.4|7452.4|7467.6|7452.6|7466.3|7451.3|10
1605546600000|2020-11-16 17:10:00|7467.5|7452.5|7467.7|7452.7|7468.2|7453.2|7467.4|7452.4|9
1605547500000|2020-11-16 17:25:00|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|1
1605547800000|2020-11-16 17:30:00|7467.1|7452.1|7467.1|7452.1|7467.4|7452.4|7467.1|7452.1|3
1605549000000|2020-11-16 17:50:00|7467.4|7452.4|7467.4|7452.4|7468|7453|7467.1|7452.1|9
1605549300000|2020-11-16 17:55:00|7467.1|7452.1|7467.5|7452.5|7467.6|7452.6|7467.1|7452.1|3
1605549600000|2020-11-16 18:00:00|7467.7|7452.7|7466.9|7451.9|7468.3|7453.3|7466.9|7451.9|16
1605550200000|2020-11-16 18:10:00|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|1
1605550500000|2020-11-16 18:15:00|7466.9|7451.9|7466.1|7451.1|7466.9|7451.9|7466.1|7451.1|3
1605550800000|2020-11-16 18:20:00|7466.6|7451.6|7465.8|7450.8|7466.6|7451.6|7465.8|7450.8|9
1605551100000|2020-11-16 18:25:00|7465.9|7450.9|7466.4|7451.4|7466.4|7451.4|7465.8|7450.8|3
1605551400000|2020-11-16 18:30:00|7466.7|7451.7|7466.8|7451.8|7467.7|7452.7|7466.7|7451.7|9
1605551700000|2020-11-16 18:35:00|7466.9|7451.9|7467.1|7452.1|7467.1|7452.1|7466.9|7451.9|2
1605552000000|2020-11-16 18:40:00|7467.4|7452.4|7467.4|7452.4|7467.8|7452.8|7467.4|7452.4|8
1605552300000|2020-11-16 18:45:00|7467.7|7452.7|7467.6|7452.6|7467.7|7452.7|7467.1|7452.1|4
1605552900000|2020-11-16 18:55:00|7467.7|7452.7|7467.9|7452.9|7468.6|7453.6|7467.6|7452.6|5
1605553200000|2020-11-16 19:00:00|7467.8|7452.8|7467.6|7452.6|7468.6|7453.6|7467.6|7452.6|14
1605553500000|2020-11-16 19:05:00|7467.9|7452.9|7468|7453|7468.5|7453.5|7467.9|7452.9|5
1605553800000|2020-11-16 19:10:00|7467.2|7452.2|7467.1|7452.1|7467.2|7452.2|7467.1|7452.1|2
1605555900000|2020-11-16 19:45:00|7466.6|7451.6|7467|7452|7467|7452|7466.6|7451.6|2
1605556200000|2020-11-16 19:50:00|7466.6|7451.6|7466.8|7451.8|7467.3|7452.3|7466.6|7451.6|4
1605556500000|2020-11-16 19:55:00|7467.3|7452.3|7467.6|7452.6|7467.6|7452.6|7467.3|7452.3|3
1605558600000|2020-11-16 20:30:00|7464.4|7449.4|7462.4|7447.4|7469.6|7449.7|7461.4|7444.3|28
1605558900000|2020-11-16 20:35:00|7462.9|7447.9|7462.1|7447.1|7462.9|7447.9|7461|7446|17
1605559200000|2020-11-16 20:40:00|7462.3|7447.3|7463.2|7448.2|7463.2|7448.2|7462.3|7447.3|2
1605580200000|2020-11-17 02:30:00|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|1
1605580800000|2020-11-17 02:40:00|7467|7452|7467|7452|7467|7452|7467|7452|1
1605581100000|2020-11-17 02:45:00|7466.5|7451.5|7467.1|7452.1|7467.1|7452.1|7466.5|7451.5|3
1605581400000|2020-11-17 02:50:00|7466.5|7451.5|7467.1|7452.1|7467.1|7452.1|7466.5|7451.5|3
1605582000000|2020-11-17 03:00:00|7466.6|7451.6|7466.8|7451.8|7467|7452|7465.8|7450.8|7
1605582600000|2020-11-17 03:10:00|7467.8|7452.8|7468.5|7453.5|7468.5|7453.5|7467.8|7452.8|2
1605582900000|2020-11-17 03:15:00|7467.8|7452.8|7467|7452|7468.8|7453.8|7467|7452|6
1605583500000|2020-11-17 03:25:00|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|1
1605583800000|2020-11-17 03:30:00|7468|7453|7470.8|7455.8|7471.2|7456.2|7467.5|7452.5|76
1605584100000|2020-11-17 03:35:00|7471|7456|7471.5|7456.5|7471.8|7456.8|7470.5|7455.5|29
1605584400000|2020-11-17 03:40:00|7471.3|7456.3|7471.5|7456.5|7472|7457|7471|7456|35
1605584700000|2020-11-17 03:45:00|7471.7|7456.7|7473.2|7458.2|7473.2|7458.2|7471.5|7456.5|22
1605585000000|2020-11-17 03:50:00|7473.4|7458.4|7473.6|7458.6|7474.1|7459.1|7471.8|7456.8|21
1605585300000|2020-11-17 03:55:00|7473.3|7458.3|7472.3|7457.3|7473.5|7458.5|7472|7457|13
1605585600000|2020-11-17 04:00:00|7472.8|7457.8|7473.9|7458.9|7474.1|7459.1|7472.8|7457.8|8
1605585900000|2020-11-17 04:05:00|7473.4|7458.4|7472.9|7457.9|7473.4|7458.4|7472.9|7457.9|8
1605586200000|2020-11-17 04:10:00|7473.1|7458.1|7472.2|7457.2|7473.1|7458.1|7472.2|7457.2|5
1605586500000|2020-11-17 04:15:00|7471.9|7456.9|7470.4|7455.4|7472.2|7457.2|7470.4|7455.4|11
1605586800000|2020-11-17 04:20:00|7470.6|7455.6|7471.9|7456.9|7471.9|7456.9|7470.1|7455.1|10
1605587100000|2020-11-17 04:25:00|7471.6|7456.6|7473.2|7458.2|7473.9|7458.9|7471.3|7456.3|15
1605587400000|2020-11-17 04:30:00|7473.4|7458.4|7471.2|7456.2|7473.4|7458.4|7471.1|7456.1|45
1605587700000|2020-11-17 04:35:00|7471.3|7456.3|7472.2|7457.2|7473|7458|7471.3|7456.3|52
1605588000000|2020-11-17 04:40:00|7472.1|7457.1|7468.8|7453.8|7472.1|7457.1|7467|7452|105
1605588300000|2020-11-17 04:45:00|7469|7454|7467.1|7452.1|7469.3|7454.3|7466.6|7451.6|46
1605588600000|2020-11-17 04:50:00|7467|7452|7473.3|7458.3|7473.3|7458.3|7467|7452|119
1605588900000|2020-11-17 04:55:00|7473.1|7458.1|7474.4|7459.4|7475.2|7460.2|7472.3|7457.3|90
1605589200000|2020-11-17 05:00:00|7474.3|7459.3|7476.2|7461.2|7476.5|7461.5|7472.5|7457.5|84
1605589500000|2020-11-17 05:05:00|7476|7461|7477.1|7462.1|7478.3|7463.3|7476|7461|72
1605589800000|2020-11-17 05:10:00|7477.2|7462.2|7477.6|7462.6|7478.9|7463.9|7476|7461|73
1605590100000|2020-11-17 05:15:00|7477.5|7462.5|7477.9|7462.9|7478.9|7463.9|7477.3|7462.3|30
1605590400000|2020-11-17 05:20:00|7478|7463|7479.9|7464.9|7479.9|7464.9|7477.9|7462.9|56
1605590700000|2020-11-17 05:25:00|7480|7465|7478.8|7463.8|7480|7465|7477.9|7462.9|45
1605591000000|2020-11-17 05:30:00|7478.9|7463.9|7478.5|7463.5|7479.4|7464.4|7478.2|7463.2|19
1605591300000|2020-11-17 05:35:00|7478.3|7463.3|7478|7463|7478.3|7463.3|7477.1|7462.1|44
1605591600000|2020-11-17 05:40:00|7477.9|7462.9|7477.1|7462.1|7477.9|7462.9|7475.8|7460.8|29
1605591900000|2020-11-17 05:45:00|7477.4|7462.4|7475.7|7460.7|7477.7|7462.7|7475|7460|59
1605592200000|2020-11-17 05:50:00|7475.5|7460.5|7476.4|7461.4|7476.7|7461.7|7475.2|7460.2|54
1605592500000|2020-11-17 05:55:00|7476.3|7461.3|7476.1|7461.1|7476.3|7461.3|7475.3|7460.3|19
1605592800000|2020-11-17 06:00:00|7475.9|7460.9|7477.6|7462.6|7477.6|7462.6|7475.9|7460.9|35
1605593100000|2020-11-17 06:05:00|7477.4|7462.4|7479.4|7464.4|7479.9|7464.9|7477.4|7462.4|52
1605593400000|2020-11-17 06:10:00|7479.5|7464.5|7481.3|7466.3|7481.3|7466.3|7479.3|7464.3|40
1605593700000|2020-11-17 06:15:00|7480.9|7465.9|7482.3|7467.3|7482.5|7467.5|7480.6|7465.6|32
1605594000000|2020-11-17 06:20:00|7482.2|7467.2|7481.7|7466.7|7482.3|7467.3|7481.6|7466.6|14
1605594300000|2020-11-17 06:25:00|7481.8|7466.8|7485.8|7470.8|7486|7471|7481.7|7466.7|68
1605594600000|2020-11-17 06:30:00|7485.7|7470.7|7485.7|7470.7|7486.5|7471.5|7485.4|7470.4|46
1605594900000|2020-11-17 06:35:00|7485.9|7470.9|7484.3|7469.3|7485.9|7470.9|7482.9|7467.9|90
1605595200000|2020-11-17 06:40:00|7484|7469|7484|7469|7484.1|7469.1|7484|7469|7
1605595500000|2020-11-17 06:45:00|7484.1|7469.1|7481.3|7466.3|7484.1|7469.1|7481.3|7466.3|43
1605595800000|2020-11-17 06:50:00|7481.5|7466.5|7480.8|7465.8|7483|7468|7480.8|7465.8|35
1605596100000|2020-11-17 06:55:00|7480.5|7465.5|7483.1|7468.1|7483.6|7468.6|7480.5|7465.5|39
1605596400000|2020-11-17 07:00:00|7482.8|7467.8|7482.5|7467.5|7483.3|7468.3|7482.2|7467.2|31
1605596700000|2020-11-17 07:05:00|7483|7468|7484.4|7469.4|7484.6|7469.6|7482.7|7467.7|31
1605597000000|2020-11-17 07:10:00|7484.2|7469.2|7484.7|7469.7|7485.1|7470.1|7483.8|7468.8|34
1605597300000|2020-11-17 07:15:00|7484.8|7469.8|7483.5|7468.5|7485|7470|7483.5|7468.5|9
1605597600000|2020-11-17 07:20:00|7482.9|7467.9|7485.8|7470.8|7486.3|7471.3|7481.2|7466.2|86
1605597900000|2020-11-17 07:25:00|7485.9|7470.9|7486|7471|7486.3|7471.3|7484.7|7469.7|68
1605598200000|2020-11-17 07:30:00|7486.2|7471.2|7489.1|7474.1|7490.1|7475.1|7486.2|7471.2|70
1605598500000|2020-11-17 07:35:00|7489.7|7474.7|7491.3|7476.3|7491.3|7476.3|7489.7|7474.7|34
1605598800000|2020-11-17 07:40:00|7491.6|7476.6|7491.2|7476.2|7492.2|7477.2|7489.9|7474.9|54
1605599100000|2020-11-17 07:45:00|7491.4|7476.4|7490.6|7475.6|7491.4|7476.4|7490.4|7475.4|28
1605599400000|2020-11-17 07:50:00|7490.4|7475.4|7490.5|7475.5|7490.6|7475.6|7489|7474|20
1605599700000|2020-11-17 07:55:00|7490.6|7475.6|7490.8|7475.8|7491|7476|7489.5|7474.5|43
1605600000000|2020-11-17 08:00:00|7490.7|7475.7|7489.1|7474.1|7490.9|7475.9|7488.9|7473.9|33
1605600300000|2020-11-17 08:05:00|7489|7474|7487.4|7472.4|7489|7474|7487.3|7472.3|20
1605600600000|2020-11-17 08:10:00|7487.6|7472.6|7485.2|7470.2|7487.6|7472.6|7485|7470|29
1605600900000|2020-11-17 08:15:00|7485.1|7470.1|7489|7474|7489.6|7474.6|7481.8|7466.8|133
1605601200000|2020-11-17 08:20:00|7488.8|7473.8|7485.3|7470.3|7488.8|7473.8|7484|7469|63
1605601500000|2020-11-17 08:25:00|7485.2|7470.2|7485.9|7470.9|7486|7471|7484.7|7469.7|92
1605601800000|2020-11-17 08:30:00|7486|7471|7483.2|7468.2|7486|7471|7483.2|7468.2|58
1605602100000|2020-11-17 08:35:00|7482.7|7467.7|7484.7|7469.7|7484.8|7469.8|7482.7|7467.7|40
1605602400000|2020-11-17 08:40:00|7484.6|7469.6|7481.8|7466.8|7484.6|7469.6|7481.3|7466.3|88
1605602700000|2020-11-17 08:45:00|7481.7|7466.7|7477.3|7462.3|7481.7|7466.7|7476.9|7461.9|94
1605603000000|2020-11-17 08:50:00|7477.4|7462.4|7482.7|7467.7|7482.8|7467.8|7473.6|7458.6|173
1605603300000|2020-11-17 08:55:00|7482.4|7467.4|7476.8|7461.8|7482.4|7467.4|7476.7|7461.7|108
1605603600000|2020-11-17 09:00:00|7477|7462|7472.8|7457.8|7477|7462|7470.3|7455.3|211
1605603900000|2020-11-17 09:05:00|7473.1|7458.1|7475|7460|7476.3|7461.3|7472.3|7457.3|95
1605604200000|2020-11-17 09:10:00|7474.8|7459.8|7473|7458|7474.8|7459.8|7471|7456|44
1605604500000|2020-11-17 09:15:00|7472.8|7457.8|7472.5|7457.5|7473|7458|7471.8|7456.8|43
1605604800000|2020-11-17 09:20:00|7472.6|7457.6|7476.4|7461.4|7476.8|7461.8|7472.6|7457.6|107
1605605100000|2020-11-17 09:25:00|7476.7|7461.7|7474.3|7459.3|7477.2|7462.2|7471.3|7456.3|99
1605605400000|2020-11-17 09:30:00|7474.2|7459.2|7472|7457|7474.3|7459.3|7471.2|7456.2|43
1605605700000|2020-11-17 09:35:00|7471.8|7456.8|7469.8|7454.8|7471.9|7456.9|7467.8|7452.8|104
1605606000000|2020-11-17 09:40:00|7469.7|7454.7|7471.9|7456.9|7472.8|7457.8|7468|7453|96
1605606300000|2020-11-17 09:45:00|7471.7|7456.7|7470.5|7455.5|7472.4|7457.4|7470.5|7455.5|56
1605606600000|2020-11-17 09:50:00|7470.8|7455.8|7472.9|7457.9|7473.2|7458.2|7470.8|7455.8|82
1605606900000|2020-11-17 09:55:00|7473.4|7458.4|7473.3|7458.3|7475.6|7460.6|7471|7456|128
1605607200000|2020-11-17 10:00:00|7473|7458|7473.4|7458.4|7474.6|7459.6|7472.5|7457.5|70
1605607500000|2020-11-17 10:05:00|7473.5|7458.5|7474.3|7459.3|7474.3|7459.3|7473.5|7458.5|12
1605607800000|2020-11-17 10:10:00|7474.8|7459.8|7475.5|7460.5|7475.5|7460.5|7474.3|7459.3|15
1605608100000|2020-11-17 10:15:00|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7474.8|7459.8|12
1605608400000|2020-11-17 10:20:00|7475.5|7460.5|7475.2|7460.2|7476.6|7461.6|7474.6|7459.6|37
1605608700000|2020-11-17 10:25:00|7475.4|7460.4|7477.4|7462.4|7477.4|7462.4|7475.4|7460.4|32
1605609000000|2020-11-17 10:30:00|7477.1|7462.1|7476.9|7461.9|7477.4|7462.4|7476.9|7461.9|18
1605609300000|2020-11-17 10:35:00|7476.5|7461.5|7475.7|7460.7|7476.8|7461.8|7475.4|7460.4|22
1605609600000|2020-11-17 10:40:00|7475.6|7460.6|7475.8|7460.8|7476.2|7461.2|7474.8|7459.8|18
1605609900000|2020-11-17 10:45:00|7475.5|7460.5|7474.3|7459.3|7475.5|7460.5|7473.5|7458.5|27
1605610200000|2020-11-17 10:50:00|7474.8|7459.8|7475|7460|7475.1|7460.1|7474.5|7459.5|10
1605610500000|2020-11-17 10:55:00|7475.6|7460.6|7474.8|7459.8|7476|7461|7474.5|7459.5|14
1605610800000|2020-11-17 11:00:00|7474.5|7459.5|7474.3|7459.3|7474.5|7459.5|7474.3|7459.3|2
1605611100000|2020-11-17 11:05:00|7474.5|7459.5|7475.8|7460.8|7475.8|7460.8|7474.3|7459.3|17
1605611400000|2020-11-17 11:10:00|7476|7461|7475.8|7460.8|7476.5|7461.5|7475.1|7460.1|16
1605611700000|2020-11-17 11:15:00|7475.5|7460.5|7475.3|7460.3|7475.8|7460.8|7475|7460|30
1605612000000|2020-11-17 11:20:00|7475.2|7460.2|7475.2|7460.2|7476.3|7461.3|7474.8|7459.8|39
1605612300000|2020-11-17 11:25:00|7475.1|7460.1|7477.2|7462.2|7477.3|7462.3|7474.3|7459.3|85
1605612600000|2020-11-17 11:30:00|7477.3|7462.3|7477.4|7462.4|7477.4|7462.4|7476.8|7461.8|4
1605612900000|2020-11-17 11:35:00|7476|7461|7477.5|7462.5|7477.5|7462.5|7476|7461|5
1605613200000|2020-11-17 11:40:00|7477.8|7462.8|7479.5|7464.5|7479.5|7464.5|7477.8|7462.8|4
1605613500000|2020-11-17 11:45:00|7479.3|7464.3|7478.3|7463.3|7479.5|7464.5|7478.3|7463.3|4
1605613800000|2020-11-17 11:50:00|7478.9|7463.9|7479|7464|7479|7464|7478.9|7463.9|2
1605614100000|2020-11-17 11:55:00|7478.9|7463.9|7478.8|7463.8|7479|7464|7478|7463|14
1605614400000|2020-11-17 12:00:00|7478.5|7463.5|7478.8|7463.8|7479.3|7464.3|7478|7463|17
1605614700000|2020-11-17 12:05:00|7478.3|7463.3|7477.8|7462.8|7478.3|7463.3|7477|7462|37
1605615000000|2020-11-17 12:10:00|7477.5|7462.5|7477.8|7462.8|7477.8|7462.8|7477.5|7462.5|2
1605615300000|2020-11-17 12:15:00|7477.1|7462.1|7475.9|7460.9|7477.8|7462.8|7475.8|7460.8|19
1605615600000|2020-11-17 12:20:00|7475.8|7460.8|7477.3|7462.3|7477.4|7462.4|7475.8|7460.8|31
1605615900000|2020-11-17 12:25:00|7477.2|7462.2|7478.5|7463.5|7479|7464|7477.2|7462.2|18
1605616200000|2020-11-17 12:30:00|7478|7463|7479.4|7464.4|7479.8|7464.8|7477.1|7462.1|54
1605616500000|2020-11-17 12:35:00|7479.5|7464.5|7479.3|7464.3|7479.5|7464.5|7479.2|7464.2|19
1605616800000|2020-11-17 12:40:00|7479.4|7464.4|7479.3|7464.3|7479.4|7464.4|7479.3|7464.3|8
1605617100000|2020-11-17 12:45:00|7479.4|7464.4|7479.4|7464.4|7479.6|7464.6|7479.3|7464.3|10
1605617400000|2020-11-17 12:50:00|7479.3|7464.3|7478.8|7463.8|7479.3|7464.3|7477.1|7462.1|31
1605617700000|2020-11-17 12:55:00|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|1
1605618000000|2020-11-17 13:00:00|7478.8|7463.8|7478.8|7463.8|7478.9|7463.9|7478.8|7463.8|3
1605618300000|2020-11-17 13:05:00|7478.9|7463.9|7476.8|7461.8|7479.1|7464.1|7476.8|7461.8|26
1605618600000|2020-11-17 13:10:00|7476.9|7461.9|7475.8|7460.8|7476.9|7461.9|7475.3|7460.3|42
1605618900000|2020-11-17 13:15:00|7475.5|7460.5|7475.7|7460.7|7475.9|7460.9|7475.4|7460.4|34
1605619200000|2020-11-17 13:20:00|7475.5|7460.5|7475.4|7460.4|7475.5|7460.5|7475.3|7460.3|5
1605619500000|2020-11-17 13:25:00|7475.3|7460.3|7477.1|7462.1|7477.1|7462.1|7475.3|7460.3|36
1605619800000|2020-11-17 13:30:00|7476.8|7461.8|7478|7463|7478|7463|7476.8|7461.8|13
1605620100000|2020-11-17 13:35:00|7477.9|7462.9|7479.5|7464.5|7479.8|7464.8|7477.9|7462.9|71
1605620700000|2020-11-17 13:45:00|7479.3|7464.3|7476.9|7461.9|7479.5|7464.5|7476.9|7461.9|26
1605621000000|2020-11-17 13:50:00|7476.7|7461.7|7477.8|7462.8|7477.8|7462.8|7476.6|7461.6|9
1605621300000|2020-11-17 13:55:00|7477.6|7462.6|7477.3|7462.3|7477.6|7462.6|7477|7462|5
1605621600000|2020-11-17 14:00:00|7477.5|7462.5|7477.8|7462.8|7478.3|7463.3|7477.5|7462.5|24
1605621900000|2020-11-17 14:05:00|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|1
1605622200000|2020-11-17 14:10:00|7478.2|7463.2|7478.1|7463.1|7478.3|7463.3|7478.1|7463.1|13
1605622500000|2020-11-17 14:15:00|7478.3|7463.3|7479.1|7464.1|7479.1|7464.1|7478.2|7463.2|6
1605622800000|2020-11-17 14:20:00|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|7477.3|7462.3|47
1605623100000|2020-11-17 14:25:00|7478.4|7463.4|7478.1|7463.1|7478.4|7463.4|7478.1|7463.1|3
1605623400000|2020-11-17 14:30:00|7477.5|7462.5|7477.7|7462.7|7477.7|7462.7|7477.5|7462.5|2
1605623700000|2020-11-17 14:35:00|7478.6|7463.6|7477.8|7462.8|7478.6|7463.6|7477.8|7462.8|5
1605624000000|2020-11-17 14:40:00|7477.5|7462.5|7477.2|7462.2|7477.5|7462.5|7477.2|7462.2|3
1605624300000|2020-11-17 14:45:00|7477.4|7462.4|7477.2|7462.2|7477.7|7462.7|7477.2|7462.2|3
1605624600000|2020-11-17 14:50:00|7476.9|7461.9|7475.9|7460.9|7476.9|7461.9|7475.5|7460.5|12
1605624900000|2020-11-17 14:55:00|7476.2|7461.2|7476|7461|7476.2|7461.2|7476|7461|2
1605625200000|2020-11-17 15:00:00|7476.2|7461.2|7475.9|7460.9|7476.7|7461.7|7475.9|7460.9|4
1605625500000|2020-11-17 15:05:00|7475.2|7460.2|7476.1|7461.1|7476.4|7461.4|7475.2|7460.2|7
1605625800000|2020-11-17 15:10:00|7475.8|7460.8|7475.2|7460.2|7475.8|7460.8|7475.2|7460.2|4
1605626100000|2020-11-17 15:15:00|7474.7|7459.7|7475|7460|7475|7460|7474.7|7459.7|2
1605626400000|2020-11-17 15:20:00|7475.2|7460.2|7475.5|7460.5|7475.8|7460.8|7474.7|7459.7|8
1605626700000|2020-11-17 15:25:00|7475.7|7460.7|7475.4|7460.4|7475.7|7460.7|7475.4|7460.4|8
1605627000000|2020-11-17 15:30:00|7475.7|7460.7|7475.9|7460.9|7476.1|7461.1|7475.4|7460.4|6
1605627300000|2020-11-17 15:35:00|7475.2|7460.2|7475.1|7460.1|7475.4|7460.4|7475.1|7460.1|6
1605627600000|2020-11-17 15:40:00|7475.3|7460.3|7474.5|7459.5|7475.3|7460.3|7474.5|7459.5|5
1605627900000|2020-11-17 15:45:00|7474.4|7459.4|7474.9|7459.9|7475|7460|7473.4|7458.4|11
1605628200000|2020-11-17 15:50:00|7474.7|7459.7|7473.9|7458.9|7474.7|7459.7|7473.6|7458.6|6
1605628500000|2020-11-17 15:55:00|7474.1|7459.1|7472.9|7457.9|7474.1|7459.1|7472.9|7457.9|6
1605628800000|2020-11-17 16:00:00|7472.6|7457.6|7474.9|7459.9|7474.9|7459.9|7472|7457|20
1605629700000|2020-11-17 16:15:00|7474.7|7459.7|7474|7459|7474.7|7459.7|7473.5|7458.5|8
1605630000000|2020-11-17 16:20:00|7473.9|7458.9|7473.1|7458.1|7473.9|7458.9|7473.1|7458.1|13
1605630600000|2020-11-17 16:30:00|7473.6|7458.6|7473.2|7458.2|7473.6|7458.6|7473.1|7458.1|13
1605630900000|2020-11-17 16:35:00|7473.3|7458.3|7473.2|7458.2|7473.9|7458.9|7473.2|7458.2|4
1605631200000|2020-11-17 16:40:00|7473.1|7458.1|7472.7|7457.7|7473.1|7458.1|7472.4|7457.4|4
1605631500000|2020-11-17 16:45:00|7472.9|7457.9|7473|7458|7473|7458|7472.9|7457.9|2
1605632700000|2020-11-17 17:05:00|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|1
1605633000000|2020-11-17 17:10:00|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|1
1605634200000|2020-11-17 17:30:00|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|1
1605635400000|2020-11-17 17:50:00|7472.5|7457.5|7472.7|7457.7|7472.7|7457.7|7472.5|7457.5|2
1605635700000|2020-11-17 17:55:00|7471.9|7456.9|7472.5|7457.5|7472.5|7457.5|7471.9|7456.9|2
1605636000000|2020-11-17 18:00:00|7472.7|7457.7|7472.5|7457.5|7472.7|7457.7|7472.5|7457.5|2
1605636900000|2020-11-17 18:15:00|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|1
1605637200000|2020-11-17 18:20:00|7472.2|7457.2|7472.1|7457.1|7472.2|7457.2|7472|7457|4
1605638700000|2020-11-17 18:45:00|7472.2|7457.2|7472.4|7457.4|7472.4|7457.4|7472.2|7457.2|2
1605639300000|2020-11-17 18:55:00|7471.5|7456.5|7470.9|7455.9|7471.5|7456.5|7470.9|7455.9|3
1605639600000|2020-11-17 19:00:00|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|1
1605639900000|2020-11-17 19:05:00|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|1
1605640500000|2020-11-17 19:15:00|7470.3|7455.3|7471|7456|7471.3|7456.3|7470.3|7455.3|8
1605640800000|2020-11-17 19:20:00|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|7470.6|7455.6|3
1605641400000|2020-11-17 19:30:00|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|1
1605641700000|2020-11-17 19:35:00|7472.3|7457.3|7472|7457|7472.3|7457.3|7472|7457|2
1605642000000|2020-11-17 19:40:00|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|1
1605642300000|2020-11-17 19:45:00|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|1
1605642600000|2020-11-17 19:50:00|7471.3|7456.3|7471.5|7456.5|7471.9|7456.9|7471.3|7456.3|4
1605666600000|2020-11-18 02:30:00|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|1
1605667800000|2020-11-18 02:50:00|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|1
1605668100000|2020-11-18 02:55:00|7480|7465|7480.8|7465.8|7480.9|7465.9|7480|7465|3
1605669600000|2020-11-18 03:20:00|7480.5|7465.5|7480|7465|7480.5|7465.5|7480|7465|2
1605670200000|2020-11-18 03:30:00|7480.5|7465.5|7479.9|7464.9|7480.8|7465.8|7479.3|7464.3|101
1605670500000|2020-11-18 03:35:00|7479.8|7464.8|7478.9|7463.9|7480.2|7465.2|7478.9|7463.9|20
1605670800000|2020-11-18 03:40:00|7478.7|7463.7|7477.6|7462.6|7478.7|7463.7|7476.8|7461.8|25
1605671100000|2020-11-18 03:45:00|7477.7|7462.7|7478.6|7463.6|7478.6|7463.6|7477.7|7462.7|20
1605671400000|2020-11-18 03:50:00|7478.1|7463.1|7477.1|7462.1|7478.1|7463.1|7476.4|7461.4|10
1605671700000|2020-11-18 03:55:00|7477.5|7462.5|7477.1|7462.1|7477.5|7462.5|7477|7462|4
1605672300000|2020-11-18 04:05:00|7477.5|7462.5|7477.2|7462.2|7478|7463|7477.1|7462.1|14
1605672600000|2020-11-18 04:10:00|7477|7462|7477.1|7462.1|7477.1|7462.1|7477|7462|2
1605672900000|2020-11-18 04:15:00|7477.2|7462.2|7477.1|7462.1|7477.6|7462.6|7476.4|7461.4|19
1605673200000|2020-11-18 04:20:00|7477.3|7462.3|7477.8|7462.8|7477.9|7462.9|7477.3|7462.3|6
1605673500000|2020-11-18 04:25:00|7477.7|7462.7|7476.8|7461.8|7477.7|7462.7|7476.7|7461.7|14
1605673800000|2020-11-18 04:30:00|7476.6|7461.6|7474.3|7459.3|7476.7|7461.7|7472.9|7457.9|52
1605674100000|2020-11-18 04:35:00|7474.4|7459.4|7473.8|7458.8|7474.7|7459.7|7473.6|7458.6|40
1605674400000|2020-11-18 04:40:00|7474.5|7459.5|7478.2|7463.2|7478.8|7463.8|7474.5|7459.5|101
1605674700000|2020-11-18 04:45:00|7478|7463|7478.6|7463.6|7479.8|7464.8|7477.8|7462.8|43
1605675000000|2020-11-18 04:50:00|7478.5|7463.5|7479.3|7464.3|7479.7|7464.7|7478|7463|50
1605675300000|2020-11-18 04:55:00|7479.2|7464.2|7476.5|7461.5|7479.2|7464.2|7476.4|7461.4|39
1605675600000|2020-11-18 05:00:00|7476.4|7461.4|7474.8|7459.8|7476.4|7461.4|7474.1|7459.1|49
1605675900000|2020-11-18 05:05:00|7474.2|7459.2|7472.5|7457.5|7474.2|7459.2|7470.9|7455.9|77
1605676200000|2020-11-18 05:10:00|7472.6|7457.6|7473.5|7458.5|7474.3|7459.3|7472.6|7457.6|55
1605676500000|2020-11-18 05:15:00|7473.7|7458.7|7472.2|7457.2|7474.2|7459.2|7471.7|7456.7|58
1605676800000|2020-11-18 05:20:00|7472|7457|7471.5|7456.5|7472.3|7457.3|7470.9|7455.9|56
1605677100000|2020-11-18 05:25:00|7471.1|7456.1|7471|7456|7471.5|7456.5|7470.8|7455.8|43
1605677400000|2020-11-18 05:30:00|7470.8|7455.8|7469.9|7454.9|7471|7456|7469.8|7454.8|39
1605677700000|2020-11-18 05:35:00|7470.1|7455.1|7471.2|7456.2|7473|7458|7469.7|7454.7|88
1605678000000|2020-11-18 05:40:00|7471.5|7456.5|7471|7456|7471.8|7456.8|7471|7456|15
1605678300000|2020-11-18 05:45:00|7471.2|7456.2|7471.5|7456.5|7472.2|7457.2|7471|7456|26
1605678600000|2020-11-18 05:50:00|7471.2|7456.2|7469.7|7454.7|7471.2|7456.2|7469.6|7454.6|31
1605678900000|2020-11-18 05:55:00|7469.6|7454.6|7471.1|7456.1|7472.2|7457.2|7468|7453|103
1605679200000|2020-11-18 06:00:00|7471.2|7456.2|7470.8|7455.8|7471.8|7456.8|7470.3|7455.3|41
1605679500000|2020-11-18 06:05:00|7470.9|7455.9|7464.3|7449.3|7471|7456|7464.2|7449.2|141
1605679800000|2020-11-18 06:10:00|7464.4|7449.4|7464.9|7449.9|7466.9|7451.9|7463.8|7448.8|96
1605680100000|2020-11-18 06:15:00|7464.7|7449.7|7461.9|7446.9|7465.1|7450.1|7460.8|7445.8|141
1605680400000|2020-11-18 06:20:00|7461.8|7446.8|7467|7452|7469.9|7454.9|7456.6|7441.6|231
1605680700000|2020-11-18 06:25:00|7467.1|7452.1|7467.4|7452.4|7468.3|7453.3|7466.2|7451.2|74
1605681000000|2020-11-18 06:30:00|7467.6|7452.6|7463.8|7448.8|7467.7|7452.7|7463.6|7448.6|89
1605681300000|2020-11-18 06:35:00|7463.9|7448.9|7464.9|7449.9|7465.1|7450.1|7463.9|7448.9|35
1605681600000|2020-11-18 06:40:00|7464.5|7449.5|7463.4|7448.4|7464.5|7449.5|7463.3|7448.3|24
1605681900000|2020-11-18 06:45:00|7463.3|7448.3|7460.2|7445.2|7463.8|7448.8|7459.3|7444.3|63
1605682200000|2020-11-18 06:50:00|7460.3|7445.3|7459.5|7444.5|7462.2|7447.2|7459.1|7444.1|112
1605682500000|2020-11-18 06:55:00|7459.6|7444.6|7457.5|7442.5|7459.6|7444.6|7457.5|7442.5|62
1605682800000|2020-11-18 07:00:00|7457.7|7442.7|7452.1|7437.1|7457.8|7442.8|7450.8|7435.8|185
1605683100000|2020-11-18 07:05:00|7452.3|7437.3|7452.8|7437.8|7456|7441|7450.4|7435.4|154
1605683400000|2020-11-18 07:10:00|7452.9|7437.9|7452.7|7437.7|7453.3|7438.3|7450.5|7435.5|75
1605683700000|2020-11-18 07:15:00|7452.3|7437.3|7450.4|7435.4|7452.3|7437.3|7450.2|7435.2|70
1605684000000|2020-11-18 07:20:00|7450.5|7435.5|7439.8|7424.8|7450.9|7435.9|7433.5|7418.5|345
1605684300000|2020-11-18 07:25:00|7439.9|7424.9|7441.4|7426.4|7442.2|7427.2|7438.3|7423.3|121
1605684600000|2020-11-18 07:30:00|7441.6|7426.6|7444|7429|7446.4|7431.4|7441.1|7426.1|174
1605684900000|2020-11-18 07:35:00|7443.8|7428.8|7440.7|7425.7|7444.5|7429.5|7440.7|7425.7|103
1605685200000|2020-11-18 07:40:00|7441|7426|7440.8|7425.8|7441.3|7426.3|7439.5|7424.5|70
1605685500000|2020-11-18 07:45:00|7440.7|7425.7|7445.3|7430.3|7447.3|7432.3|7440.3|7425.3|165
1605685800000|2020-11-18 07:50:00|7445.2|7430.2|7444.8|7429.8|7445.6|7430.6|7444|7429|37
1605686100000|2020-11-18 07:55:00|7444.3|7429.3|7446.3|7431.3|7447.4|7432.4|7444.3|7429.3|72
1605686400000|2020-11-18 08:00:00|7446.6|7431.6|7450.3|7435.3|7451|7436|7446.6|7431.6|90
1605686700000|2020-11-18 08:05:00|7450.8|7435.8|7450|7435|7451|7436|7449.3|7434.3|29
1605687000000|2020-11-18 08:10:00|7449.8|7434.8|7443.3|7428.3|7450|7435|7443.3|7428.3|84
1605687300000|2020-11-18 08:15:00|7443|7428|7441.6|7426.6|7443.3|7428.3|7439.9|7424.9|118
1605687600000|2020-11-18 08:20:00|7441.5|7426.5|7441.3|7426.3|7441.8|7426.8|7440.4|7425.4|47
1605687900000|2020-11-18 08:25:00|7441.4|7426.4|7443.2|7428.2|7443.2|7428.2|7441.4|7426.4|45
1605688200000|2020-11-18 08:30:00|7442.9|7427.9|7443.4|7428.4|7444.4|7429.4|7442.1|7427.1|39
1605688500000|2020-11-18 08:35:00|7443.3|7428.3|7446.5|7431.5|7446.5|7431.5|7442.8|7427.8|42
1605688800000|2020-11-18 08:40:00|7446.8|7431.8|7443.2|7428.2|7447.2|7432.2|7443.1|7428.1|45
1605689100000|2020-11-18 08:45:00|7443.4|7428.4|7444.6|7429.6|7444.6|7429.6|7442.4|7427.4|52
1605689400000|2020-11-18 08:50:00|7444.8|7429.8|7449.3|7434.3|7449.3|7434.3|7444.8|7429.8|56
1605689700000|2020-11-18 08:55:00|7450|7435|7453.8|7438.8|7454.4|7439.4|7449.7|7434.7|98
1605690000000|2020-11-18 09:00:00|7453.9|7438.9|7449.4|7434.4|7454.3|7439.3|7449.1|7434.1|54
1605690300000|2020-11-18 09:05:00|7449.6|7434.6|7453.9|7438.9|7453.9|7438.9|7449.6|7434.6|84
1605690600000|2020-11-18 09:10:00|7454.3|7439.3|7454.7|7439.7|7455.8|7440.8|7453.1|7438.1|39
1605690900000|2020-11-18 09:15:00|7454.4|7439.4|7455.4|7440.4|7455.4|7440.4|7453.9|7438.9|14
1605691200000|2020-11-18 09:20:00|7455.6|7440.6|7455.9|7440.9|7457|7442|7455.5|7440.5|23
1605691500000|2020-11-18 09:25:00|7455.7|7440.7|7456.3|7441.3|7456.5|7441.5|7455.5|7440.5|33
1605691800000|2020-11-18 09:30:00|7456.4|7441.4|7459|7444|7461.5|7446.5|7456.4|7441.4|127
1605692100000|2020-11-18 09:35:00|7458.8|7443.8|7457.1|7442.1|7458.8|7443.8|7456.2|7441.2|93
1605692400000|2020-11-18 09:40:00|7457|7442|7456.1|7441.1|7458.4|7443.4|7455.9|7440.9|107
1605692700000|2020-11-18 09:45:00|7455.8|7440.8|7454.8|7439.8|7457.8|7442.8|7453.3|7438.3|100
1605693000000|2020-11-18 09:50:00|7454.4|7439.4|7450.5|7435.5|7454.4|7439.4|7449.8|7434.8|116
1605693300000|2020-11-18 09:55:00|7450|7435|7447|7432|7451.2|7436.2|7446.8|7431.8|43
1605693600000|2020-11-18 10:00:00|7446.8|7431.8|7445.7|7430.7|7447|7432|7444.8|7429.8|65
1605693900000|2020-11-18 10:05:00|7445.8|7430.8|7444.7|7429.7|7446.3|7431.3|7442.3|7427.3|76
1605694200000|2020-11-18 10:10:00|7445|7430|7443.9|7428.9|7445.7|7430.7|7443.4|7428.4|118
1605694500000|2020-11-18 10:15:00|7443.7|7428.7|7445.4|7430.4|7445.7|7430.7|7443.3|7428.3|47
1605694800000|2020-11-18 10:20:00|7445.1|7430.1|7445.1|7430.1|7446|7431|7445.1|7430.1|18
1605695100000|2020-11-18 10:25:00|7445.3|7430.3|7445.6|7430.6|7445.9|7430.9|7444.3|7429.3|16
1605695400000|2020-11-18 10:30:00|7445.9|7430.9|7447.9|7432.9|7447.9|7432.9|7445.8|7430.8|11
1605695700000|2020-11-18 10:35:00|7447.6|7432.6|7447.9|7432.9|7447.9|7432.9|7447.1|7432.1|14
1605696000000|2020-11-18 10:40:00|7448.2|7433.2|7448.1|7433.1|7448.2|7433.2|7448.1|7433.1|2
1605696300000|2020-11-18 10:45:00|7447.6|7432.6|7448.4|7433.4|7448.4|7433.4|7447|7432|14
1605696600000|2020-11-18 10:50:00|7448.7|7433.7|7448.4|7433.4|7449|7434|7448.1|7433.1|15
1605696900000|2020-11-18 10:55:00|7448.7|7433.7|7448.1|7433.1|7448.7|7433.7|7448.1|7433.1|13
1605697200000|2020-11-18 11:00:00|7447.6|7432.6|7447.1|7432.1|7447.9|7432.9|7446.6|7431.6|21
1605697500000|2020-11-18 11:05:00|7446.9|7431.9|7447.1|7432.1|7447.1|7432.1|7446.9|7431.9|2
1605697800000|2020-11-18 11:10:00|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|1
1605698100000|2020-11-18 11:15:00|7446.7|7431.7|7446.9|7431.9|7446.9|7431.9|7446.5|7431.5|6
1605698400000|2020-11-18 11:20:00|7447|7432|7449.9|7434.9|7449.9|7434.9|7446.9|7431.9|40
1605698700000|2020-11-18 11:25:00|7449.3|7434.3|7447.3|7432.3|7449.5|7434.5|7446.8|7431.8|37
1605699000000|2020-11-18 11:30:00|7447.6|7432.6|7447.5|7432.5|7447.8|7432.8|7447.5|7432.5|7
1605699300000|2020-11-18 11:35:00|7447.3|7432.3|7447.8|7432.8|7448.1|7433.1|7446.6|7431.6|8
1605699600000|2020-11-18 11:40:00|7447.2|7432.2|7447.2|7432.2|7447.2|7432.2|7447.2|7432.2|1
1605699900000|2020-11-18 11:45:00|7447.3|7432.3|7447.3|7432.3|7447.3|7432.3|7447.3|7432.3|1
1605700200000|2020-11-18 11:50:00|7447.7|7432.7|7447.8|7432.8|7447.8|7432.8|7447.2|7432.2|7
1605700500000|2020-11-18 11:55:00|7447.5|7432.5|7448.1|7433.1|7448.1|7433.1|7447.2|7432.2|10
1605700800000|2020-11-18 12:00:00|7448.4|7433.4|7448.7|7433.7|7448.7|7433.7|7448.1|7433.1|5
1605701100000|2020-11-18 12:05:00|7448.8|7433.8|7450.9|7435.9|7451.8|7436.8|7448.8|7433.8|98
1605701400000|2020-11-18 12:10:00|7450.8|7435.8|7447.6|7432.6|7450.9|7435.9|7447.5|7432.5|46
1605701700000|2020-11-18 12:15:00|7447.8|7432.8|7446|7431|7447.8|7432.8|7445.9|7430.9|37
1605702000000|2020-11-18 12:20:00|7446.1|7431.1|7445.3|7430.3|7446.1|7431.1|7445.2|7430.2|12
1605702300000|2020-11-18 12:25:00|7445.4|7430.4|7445.4|7430.4|7445.5|7430.5|7445.4|7430.4|11
1605702600000|2020-11-18 12:30:00|7445.5|7430.5|7444.6|7429.6|7445.6|7430.6|7444.5|7429.5|14
1605702900000|2020-11-18 12:35:00|7445|7430|7445.1|7430.1|7445.1|7430.1|7444.9|7429.9|6
1605703200000|2020-11-18 12:40:00|7445|7430|7444.4|7429.4|7445.7|7430.7|7444.4|7429.4|18
1605703500000|2020-11-18 12:45:00|7444.6|7429.6|7445.1|7430.1|7445.2|7430.2|7444.4|7429.4|19
1605703800000|2020-11-18 12:50:00|7444.8|7429.8|7445.2|7430.2|7445.6|7430.6|7444.8|7429.8|14
1605704100000|2020-11-18 12:55:00|7445.3|7430.3|7446|7431|7446|7431|7445.3|7430.3|3
1605704400000|2020-11-18 13:00:00|7446.1|7431.1|7446.1|7431.1|7446.2|7431.2|7446.1|7431.1|3
1605704700000|2020-11-18 13:05:00|7445.3|7430.3|7445.1|7430.1|7445.3|7430.3|7444.9|7429.9|4
1605705000000|2020-11-18 13:10:00|7444.7|7429.7|7444.1|7429.1|7445.4|7430.4|7444.1|7429.1|14
1605705300000|2020-11-18 13:15:00|7444.2|7429.2|7446.4|7431.4|7446.5|7431.5|7443.8|7428.8|33
1605705600000|2020-11-18 13:20:00|7446.5|7431.5|7452.4|7437.4|7452.4|7437.4|7446.5|7431.5|82
1605705900000|2020-11-18 13:25:00|7452.5|7437.5|7455.6|7440.6|7455.6|7440.6|7452|7437|40
1605706200000|2020-11-18 13:30:00|7455.9|7440.9|7456.4|7441.4|7457.7|7442.7|7455.6|7440.6|56
1605706500000|2020-11-18 13:35:00|7456.5|7441.5|7454.3|7439.3|7458.7|7443.7|7454.2|7439.2|35
1605706800000|2020-11-18 13:40:00|7454.2|7439.2|7454.4|7439.4|7455.3|7440.3|7453.4|7438.4|27
1605707100000|2020-11-18 13:45:00|7453.7|7438.7|7452.3|7437.3|7453.7|7438.7|7452.3|7437.3|12
1605707400000|2020-11-18 13:50:00|7452.4|7437.4|7451.3|7436.3|7453|7438|7451.3|7436.3|8
1605707700000|2020-11-18 13:55:00|7452|7437|7452|7437|7452|7437|7452|7437|1
1605708000000|2020-11-18 14:00:00|7451.9|7436.9|7452.2|7437.2|7453.2|7438.2|7451.9|7436.9|30
1605708300000|2020-11-18 14:05:00|7452.1|7437.1|7451.1|7436.1|7452.1|7437.1|7451.1|7436.1|3
1605708600000|2020-11-18 14:10:00|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|7449.9|7434.9|7
1605708900000|2020-11-18 14:15:00|7451.4|7436.4|7450.9|7435.9|7451.4|7436.4|7450.9|7435.9|3
1605709200000|2020-11-18 14:20:00|7450.4|7435.4|7450.1|7435.1|7450.4|7435.4|7449.1|7434.1|9
1605709500000|2020-11-18 14:25:00|7449.9|7434.9|7449.9|7434.9|7450.3|7435.3|7449.4|7434.4|8
1605709800000|2020-11-18 14:30:00|7450.1|7435.1|7450.4|7435.4|7450.6|7435.6|7450.1|7435.1|8
1605710100000|2020-11-18 14:35:00|7449.9|7434.9|7449.4|7434.4|7449.9|7434.9|7449.4|7434.4|2
1605710400000|2020-11-18 14:40:00|7449.1|7434.1|7447.1|7432.1|7449.1|7434.1|7447.1|7432.1|7
1605711000000|2020-11-18 14:50:00|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|7445.9|7430.9|6
1605711300000|2020-11-18 14:55:00|7446.4|7431.4|7447.1|7432.1|7447.4|7432.4|7446.1|7431.1|8
1605711600000|2020-11-18 15:00:00|7446.9|7431.9|7443.4|7428.4|7446.9|7431.9|7441.4|7426.4|32
1605711900000|2020-11-18 15:05:00|7443.2|7428.2|7438.9|7423.9|7443.2|7428.2|7438.1|7423.1|23
1605712200000|2020-11-18 15:10:00|7438.8|7423.8|7438.8|7423.8|7440.3|7425.3|7438.8|7423.8|16
1605712500000|2020-11-18 15:15:00|7439.8|7424.8|7439.9|7424.9|7439.9|7424.9|7439.8|7424.8|2
1605713100000|2020-11-18 15:25:00|7439.1|7424.1|7438.9|7423.9|7439.9|7424.9|7438.9|7423.9|8
1605713400000|2020-11-18 15:30:00|7438.6|7423.6|7439.1|7424.1|7439.1|7424.1|7438.6|7423.6|3
1605713700000|2020-11-18 15:35:00|7438.9|7423.9|7439.1|7424.1|7440.1|7425.1|7438.9|7423.9|10
1605714000000|2020-11-18 15:40:00|7438.9|7423.9|7440.6|7425.6|7440.6|7425.6|7438.9|7423.9|15
1605714300000|2020-11-18 15:45:00|7440.5|7425.5|7440.4|7425.4|7442|7427|7440.4|7425.4|5
1605714600000|2020-11-18 15:50:00|7439.9|7424.9|7438.8|7423.8|7439.9|7424.9|7438.6|7423.6|7
1605714900000|2020-11-18 15:55:00|7439.4|7424.4|7439.1|7424.1|7439.9|7424.9|7439.1|7424.1|10
1605715200000|2020-11-18 16:00:00|7438.5|7423.5|7436.4|7421.4|7438.5|7423.5|7436.4|7421.4|27
1605715500000|2020-11-18 16:05:00|7433.7|7418.7|7436.7|7421.7|7438.5|7423.5|7433.6|7418.6|59
1605715800000|2020-11-18 16:10:00|7436.3|7421.3|7438|7423|7438|7423|7436.3|7421.3|3
1605716100000|2020-11-18 16:15:00|7438.2|7423.2|7438.9|7423.9|7438.9|7423.9|7438.2|7423.2|3
1605716400000|2020-11-18 16:20:00|7439.4|7424.4|7439.3|7424.3|7439.4|7424.4|7437.7|7422.7|10
1605716700000|2020-11-18 16:25:00|7439.6|7424.6|7440.9|7425.9|7440.9|7425.9|7439.4|7424.4|13
1605717000000|2020-11-18 16:30:00|7441.2|7426.2|7440.3|7425.3|7441.2|7426.2|7440.1|7425.1|16
1605717300000|2020-11-18 16:35:00|7440.1|7425.1|7441.9|7426.9|7441.9|7426.9|7439.9|7424.9|11
1605717600000|2020-11-18 16:40:00|7442.1|7427.1|7440.4|7425.4|7442.1|7427.1|7440.2|7425.2|16
1605717900000|2020-11-18 16:45:00|7440.3|7425.3|7440.3|7425.3|7440.3|7425.3|7440.3|7425.3|1
1605718200000|2020-11-18 16:50:00|7439.6|7424.6|7438.1|7423.1|7439.6|7424.6|7438.1|7423.1|5
1605718500000|2020-11-18 16:55:00|7437.8|7422.8|7437.9|7422.9|7438.1|7423.1|7437.1|7422.1|13
1605719400000|2020-11-18 17:10:00|7437.6|7422.6|7437.7|7422.7|7438.4|7423.4|7437.6|7422.6|5
1605719700000|2020-11-18 17:15:00|7438.2|7423.2|7438.9|7423.9|7438.9|7423.9|7437.4|7422.4|13
1605720000000|2020-11-18 17:20:00|7439.4|7424.4|7440.9|7425.9|7441.2|7426.2|7439.4|7424.4|3
1605720300000|2020-11-18 17:25:00|7441.4|7426.4|7441.2|7426.2|7441.4|7426.4|7441.2|7426.2|2
1605720600000|2020-11-18 17:30:00|7439.9|7424.9|7440.9|7425.9|7440.9|7425.9|7439.9|7424.9|9
1605721200000|2020-11-18 17:40:00|7441.7|7426.7|7441.7|7426.7|7441.7|7426.7|7441.4|7426.4|3
1605721800000|2020-11-18 17:50:00|7441.4|7426.4|7442.5|7427.5|7443|7428|7441.4|7426.4|7
1605722100000|2020-11-18 17:55:00|7442.7|7427.7|7443.7|7428.7|7443.7|7428.7|7442.7|7427.7|2
1605722400000|2020-11-18 18:00:00|7443.2|7428.2|7442.6|7427.6|7443.2|7428.2|7442.4|7427.4|3
1605722700000|2020-11-18 18:05:00|7441.9|7426.9|7441.9|7426.9|7441.9|7426.9|7441.9|7426.9|1
1605723000000|2020-11-18 18:10:00|7441.4|7426.4|7441.4|7426.4|7441.4|7426.4|7441.4|7426.4|1
1605723300000|2020-11-18 18:15:00|7441.9|7426.9|7441.9|7426.9|7441.9|7426.9|7441.9|7426.9|1
1605723900000|2020-11-18 18:25:00|7442.3|7427.3|7442.3|7427.3|7442.3|7427.3|7442.3|7427.3|1
1605724200000|2020-11-18 18:30:00|7441.9|7426.9|7441.4|7426.4|7441.9|7426.9|7441.3|7426.3|6
1605724500000|2020-11-18 18:35:00|7441.9|7426.9|7441.9|7426.9|7441.9|7426.9|7441.9|7426.9|1
1605724800000|2020-11-18 18:40:00|7441.4|7426.4|7440.7|7425.7|7441.4|7426.4|7440.1|7425.1|8
1605725100000|2020-11-18 18:45:00|7440.1|7425.1|7439.6|7424.6|7440.7|7425.7|7439.6|7424.6|9
1605725400000|2020-11-18 18:50:00|7440.7|7425.7|7438.1|7423.1|7440.7|7425.7|7438.1|7423.1|7
1605725700000|2020-11-18 18:55:00|7438|7423|7437.4|7422.4|7439|7424|7437.4|7422.4|11
1605726000000|2020-11-18 19:00:00|7437.9|7422.9|7438.1|7423.1|7438.1|7423.1|7437.9|7422.9|2
1605726300000|2020-11-18 19:05:00|7438.4|7423.4|7439.6|7424.6|7439.6|7424.6|7438.4|7423.4|5
1605726600000|2020-11-18 19:10:00|7439.7|7424.7|7440.7|7425.7|7440.7|7425.7|7439.7|7424.7|2
1605726900000|2020-11-18 19:15:00|7440.2|7425.2|7439.4|7424.4|7440.2|7425.2|7439.4|7424.4|4
1605727500000|2020-11-18 19:25:00|7439.6|7424.6|7440.7|7425.7|7441|7426|7439.6|7424.6|4
1605729300000|2020-11-18 19:55:00|7440.2|7425.2|7440.2|7425.2|7440.2|7425.2|7440.2|7425.2|1
1605753000000|2020-11-19 02:30:00|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|1
1605753300000|2020-11-19 02:35:00|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|1
1605754500000|2020-11-19 02:55:00|7455.8|7440.8|7458.3|7443.3|7458.4|7443.4|7455.4|7440.4|13
1605755400000|2020-11-19 03:10:00|7458.6|7443.6|7459.9|7444.9|7460|7445|7458.6|7443.6|3
1605755700000|2020-11-19 03:15:00|7459.8|7444.8|7459.7|7444.7|7459.8|7444.8|7459.7|7444.7|2
1605756300000|2020-11-19 03:25:00|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1605756600000|2020-11-19 03:30:00|7459.7|7444.7|7460.1|7445.1|7460.3|7445.3|7459.2|7444.2|143
1605756900000|2020-11-19 03:35:00|7460.2|7445.2|7460.4|7445.4|7461.5|7446.5|7460|7445|41
1605757200000|2020-11-19 03:40:00|7460.1|7445.1|7456.8|7441.8|7460.4|7445.4|7456.8|7441.8|58
1605757500000|2020-11-19 03:45:00|7457.4|7442.4|7456.7|7441.7|7457.4|7442.4|7455.1|7440.1|62
1605757800000|2020-11-19 03:50:00|7456.2|7441.2|7457.2|7442.2|7457.2|7442.2|7455.4|7440.4|13
1605758100000|2020-11-19 03:55:00|7457.7|7442.7|7457.9|7442.9|7458.2|7443.2|7457.2|7442.2|18
1605758400000|2020-11-19 04:00:00|7458.1|7443.1|7458.1|7443.1|7460.4|7445.4|7457.9|7442.9|41
1605758700000|2020-11-19 04:05:00|7458.2|7443.2|7457.2|7442.2|7458.5|7443.5|7457.2|7442.2|16
1605759000000|2020-11-19 04:10:00|7457.1|7442.1|7457.5|7442.5|7457.9|7442.9|7456.9|7441.9|12
1605759300000|2020-11-19 04:15:00|7457.3|7442.3|7457.7|7442.7|7457.8|7442.8|7456.9|7441.9|18
1605759600000|2020-11-19 04:20:00|7457.9|7442.9|7458.1|7443.1|7458.6|7443.6|7457.7|7442.7|17
1605759900000|2020-11-19 04:25:00|7458.3|7443.3|7458.4|7443.4|7459.1|7444.1|7458.3|7443.3|12
1605760200000|2020-11-19 04:30:00|7458.6|7443.6|7457.1|7442.1|7459.2|7444.2|7455.4|7440.4|83
1605760500000|2020-11-19 04:35:00|7456.8|7441.8|7454.2|7439.2|7456.8|7441.8|7453.7|7438.7|56
1605760800000|2020-11-19 04:40:00|7454.1|7439.1|7453.8|7438.8|7454.1|7439.1|7452.6|7437.6|75
1605761100000|2020-11-19 04:45:00|7454|7439|7453.6|7438.6|7454.5|7439.5|7453.5|7438.5|31
1605761400000|2020-11-19 04:50:00|7453.7|7438.7|7453.6|7438.6|7454.2|7439.2|7453.6|7438.6|18
1605761700000|2020-11-19 04:55:00|7453.7|7438.7|7453.7|7438.7|7454.1|7439.1|7453|7438|22
1605762000000|2020-11-19 05:00:00|7453.4|7438.4|7452.2|7437.2|7453.4|7438.4|7452.2|7437.2|30
1605762300000|2020-11-19 05:05:00|7452|7437|7450.7|7435.7|7452.2|7437.2|7450.5|7435.5|26
1605762600000|2020-11-19 05:10:00|7450.5|7435.5|7451.1|7436.1|7451.1|7436.1|7450.2|7435.2|8
1605762900000|2020-11-19 05:15:00|7451.2|7436.2|7454.6|7439.6|7454.7|7439.7|7451.2|7436.2|35
1605763200000|2020-11-19 05:20:00|7454.7|7439.7|7454.8|7439.8|7458.2|7443.2|7454.6|7439.6|104
1605763500000|2020-11-19 05:25:00|7454.9|7439.9|7454.7|7439.7|7455.8|7440.8|7454.7|7439.7|43
1605763800000|2020-11-19 05:30:00|7454.5|7439.5|7455.2|7440.2|7456.3|7441.3|7453.1|7438.1|72
1605764100000|2020-11-19 05:35:00|7454.9|7439.9|7455.2|7440.2|7455.5|7440.5|7454.5|7439.5|31
1605764400000|2020-11-19 05:40:00|7454.9|7439.9|7455|7440|7455.8|7440.8|7454.4|7439.4|50
1605764700000|2020-11-19 05:45:00|7454.7|7439.7|7449.9|7434.9|7454.7|7439.7|7449.4|7434.4|58
1605765000000|2020-11-19 05:50:00|7450.6|7435.6|7452.4|7437.4|7452.8|7437.8|7450.6|7435.6|58
1605765300000|2020-11-19 05:55:00|7452.1|7437.1|7453|7438|7453.8|7438.8|7451.8|7436.8|27
1605765600000|2020-11-19 06:00:00|7452.8|7437.8|7449.3|7434.3|7452.8|7437.8|7449|7434|53
1605765900000|2020-11-19 06:05:00|7449|7434|7452.8|7437.8|7453.5|7438.5|7449|7434|38
1605766200000|2020-11-19 06:10:00|7452.7|7437.7|7453.9|7438.9|7454.3|7439.3|7452.5|7437.5|26
1605766500000|2020-11-19 06:15:00|7454.3|7439.3|7452.9|7437.9|7454.5|7439.5|7452.6|7437.6|44
1605766800000|2020-11-19 06:20:00|7453.1|7438.1|7454|7439|7454.3|7439.3|7453.1|7438.1|18
1605767100000|2020-11-19 06:25:00|7453.9|7438.9|7454.2|7439.2|7454.5|7439.5|7453.7|7438.7|34
1605767400000|2020-11-19 06:30:00|7454.3|7439.3|7451.3|7436.3|7454.3|7439.3|7451.3|7436.3|37
1605767700000|2020-11-19 06:35:00|7451.4|7436.4|7451.5|7436.5|7452.6|7437.6|7450.2|7435.2|57
1605768000000|2020-11-19 06:40:00|7451.4|7436.4|7454.1|7439.1|7456.9|7441.9|7451.4|7436.4|100
1605768300000|2020-11-19 06:45:00|7454.3|7439.3|7455.3|7440.3|7456.3|7441.3|7454.3|7439.3|43
1605768600000|2020-11-19 06:50:00|7455.5|7440.5|7454|7439|7455.6|7440.6|7453.1|7438.1|62
1605768900000|2020-11-19 06:55:00|7453.8|7438.8|7453.7|7438.7|7454|7439|7453.4|7438.4|20
1605769200000|2020-11-19 07:00:00|7453.5|7438.5|7454|7439|7454|7439|7453|7438|14
1605769500000|2020-11-19 07:05:00|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|7453.2|7438.2|16
1605769800000|2020-11-19 07:10:00|7454.4|7439.4|7453.3|7438.3|7454.5|7439.5|7452.6|7437.6|45
1605770100000|2020-11-19 07:15:00|7453.1|7438.1|7452.7|7437.7|7453.3|7438.3|7452.5|7437.5|46
1605770400000|2020-11-19 07:20:00|7452.8|7437.8|7452|7437|7454|7439|7451.5|7436.5|72
1605770700000|2020-11-19 07:25:00|7452.5|7437.5|7455.4|7440.4|7455.4|7440.4|7451.8|7436.8|78
1605771000000|2020-11-19 07:30:00|7455.5|7440.5|7453.5|7438.5|7455.7|7440.7|7453.5|7438.5|18
1605771300000|2020-11-19 07:35:00|7453.4|7438.4|7453.5|7438.5|7455|7440|7453.2|7438.2|28
1605771600000|2020-11-19 07:40:00|7453.3|7438.3|7451.2|7436.2|7454.3|7439.3|7451.2|7436.2|36
1605771900000|2020-11-19 07:45:00|7451.3|7436.3|7452.2|7437.2|7452.7|7437.7|7450.7|7435.7|30
1605772200000|2020-11-19 07:50:00|7452.5|7437.5|7453.5|7438.5|7453.5|7438.5|7452.4|7437.4|18
1605772500000|2020-11-19 07:55:00|7453.8|7438.8|7455.5|7440.5|7455.5|7440.5|7453.4|7438.4|24
1605772800000|2020-11-19 08:00:00|7455.3|7440.3|7454.3|7439.3|7455.7|7440.7|7454.3|7439.3|40
1605773100000|2020-11-19 08:05:00|7454.2|7439.2|7453.7|7438.7|7455|7440|7453.5|7438.5|30
1605773400000|2020-11-19 08:10:00|7453.8|7438.8|7455|7440|7455.7|7440.7|7453.8|7438.8|39
1605773700000|2020-11-19 08:15:00|7455.7|7440.7|7458|7443|7458.2|7443.2|7455.5|7440.5|36
1605774000000|2020-11-19 08:20:00|7458.2|7443.2|7457.9|7442.9|7459.5|7444.5|7457.1|7442.1|84
1605774300000|2020-11-19 08:25:00|7458.1|7443.1|7456.6|7441.6|7458.9|7443.9|7456.4|7441.4|52
1605774600000|2020-11-19 08:30:00|7456.8|7441.8|7455.6|7440.6|7457.3|7442.3|7454.6|7439.6|33
1605774900000|2020-11-19 08:35:00|7455.3|7440.3|7453.4|7438.4|7455.3|7440.3|7453.1|7438.1|22
1605775200000|2020-11-19 08:40:00|7453.5|7438.5|7454.8|7439.8|7455.6|7440.6|7453.4|7438.4|35
1605775500000|2020-11-19 08:45:00|7454.9|7439.9|7455.9|7440.9|7456.5|7441.5|7454.9|7439.9|22
1605775800000|2020-11-19 08:50:00|7455.8|7440.8|7458.5|7443.5|7458.5|7443.5|7455.8|7440.8|14
1605776100000|2020-11-19 08:55:00|7458.8|7443.8|7459|7444|7461.7|7446.7|7458.3|7443.3|52
1605776400000|2020-11-19 09:00:00|7458.7|7443.7|7459.8|7444.8|7461.2|7446.2|7458.7|7443.7|48
1605776700000|2020-11-19 09:05:00|7460|7445|7460.5|7445.5|7460.5|7445.5|7459.7|7444.7|14
1605777000000|2020-11-19 09:10:00|7460.1|7445.1|7458.6|7443.6|7460.5|7445.5|7457.9|7442.9|34
1605777300000|2020-11-19 09:15:00|7458.4|7443.4|7457.5|7442.5|7458.6|7443.6|7456.8|7441.8|43
1605777600000|2020-11-19 09:20:00|7457.7|7442.7|7457.5|7442.5|7458.5|7443.5|7457.5|7442.5|39
1605777900000|2020-11-19 09:25:00|7457.3|7442.3|7456.9|7441.9|7457.5|7442.5|7456.7|7441.7|51
1605778200000|2020-11-19 09:30:00|7456.8|7441.8|7456.4|7441.4|7457|7442|7456.3|7441.3|48
1605778500000|2020-11-19 09:35:00|7456.7|7441.7|7456.9|7441.9|7456.9|7441.9|7456.2|7441.2|19
1605778800000|2020-11-19 09:40:00|7457|7442|7457|7442|7457.8|7442.8|7456.8|7441.8|42
1605779100000|2020-11-19 09:45:00|7456.9|7441.9|7456.2|7441.2|7456.9|7441.9|7456.2|7441.2|8
1605779400000|2020-11-19 09:50:00|7455.9|7440.9|7454.5|7439.5|7455.9|7440.9|7454|7439|54
1605779700000|2020-11-19 09:55:00|7454.6|7439.6|7455.5|7440.5|7455.8|7440.8|7454.5|7439.5|59
1605780000000|2020-11-19 10:00:00|7455.8|7440.8|7454.9|7439.9|7456|7441|7454.6|7439.6|23
1605780300000|2020-11-19 10:05:00|7454.7|7439.7|7456|7441|7456.4|7441.4|7454.6|7439.6|44
1605780600000|2020-11-19 10:10:00|7456.4|7441.4|7458.8|7443.8|7460.1|7445.1|7456.4|7441.4|59
1605780900000|2020-11-19 10:15:00|7458.9|7443.9|7459.9|7444.9|7461.9|7446.9|7458.8|7443.8|61
1605781200000|2020-11-19 10:20:00|7460.2|7445.2|7458.5|7443.5|7460.3|7445.3|7458.5|7443.5|30
1605781500000|2020-11-19 10:25:00|7458.7|7443.7|7459.4|7444.4|7459.5|7444.5|7458.7|7443.7|9
1605781800000|2020-11-19 10:30:00|7460.2|7445.2|7457.1|7442.1|7460.3|7445.3|7456.5|7441.5|31
1605782100000|2020-11-19 10:35:00|7457|7442|7456|7441|7457.2|7442.2|7456|7441|12
1605782400000|2020-11-19 10:40:00|7455.7|7440.7|7456|7441|7456|7441|7455.7|7440.7|2
1605783000000|2020-11-19 10:50:00|7455.8|7440.8|7455.5|7440.5|7455.9|7440.9|7455.5|7440.5|5
1605783300000|2020-11-19 10:55:00|7455.8|7440.8|7455.2|7440.2|7455.8|7440.8|7455.2|7440.2|5
1605783600000|2020-11-19 11:00:00|7454.9|7439.9|7453.4|7438.4|7455.1|7440.1|7453.3|7438.3|20
1605783900000|2020-11-19 11:05:00|7453.5|7438.5|7453.1|7438.1|7453.6|7438.6|7453.1|7438.1|6
1605784200000|2020-11-19 11:10:00|7452.4|7437.4|7452.2|7437.2|7452.7|7437.7|7452|7437|14
1605784500000|2020-11-19 11:15:00|7452.1|7437.1|7452.8|7437.8|7452.8|7437.8|7452|7437|15
1605784800000|2020-11-19 11:20:00|7452.9|7437.9|7453|7438|7453.5|7438.5|7452.7|7437.7|12
1605785100000|2020-11-19 11:25:00|7453.1|7438.1|7452|7437|7453.8|7438.8|7452|7437|30
1605785400000|2020-11-19 11:30:00|7451.8|7436.8|7450.8|7435.8|7452|7437|7450.8|7435.8|10
1605785700000|2020-11-19 11:35:00|7451|7436|7450.8|7435.8|7451|7436|7450.7|7435.7|4
1605786000000|2020-11-19 11:40:00|7451|7436|7447.1|7432.1|7451|7436|7447.1|7432.1|12
1605786300000|2020-11-19 11:45:00|7447.3|7432.3|7448.6|7433.6|7448.9|7433.9|7447.1|7432.1|12
1605786600000|2020-11-19 11:50:00|7448.5|7433.5|7448.1|7433.1|7448.6|7433.6|7448.1|7433.1|5
1605786900000|2020-11-19 11:55:00|7448.2|7433.2|7448.7|7433.7|7449.8|7434.8|7448.2|7433.2|22
1605787200000|2020-11-19 12:00:00|7448.8|7433.8|7447.1|7432.1|7448.8|7433.8|7446.8|7431.8|12
1605787500000|2020-11-19 12:05:00|7447.3|7432.3|7447.1|7432.1|7448.1|7433.1|7446.8|7431.8|8
1605787800000|2020-11-19 12:10:00|7447|7432|7446.6|7431.6|7447|7432|7446.6|7431.6|2
1605788100000|2020-11-19 12:15:00|7446.7|7431.7|7448.3|7433.3|7448.3|7433.3|7446.6|7431.6|27
1605788400000|2020-11-19 12:20:00|7449.2|7434.2|7447.8|7432.8|7449.6|7434.6|7447.8|7432.8|9
1605788700000|2020-11-19 12:25:00|7447.6|7432.6|7447.7|7432.7|7447.7|7432.7|7447.3|7432.3|8
1605789000000|2020-11-19 12:30:00|7447.3|7432.3|7447.7|7432.7|7447.7|7432.7|7447.3|7432.3|6
1605789300000|2020-11-19 12:35:00|7447.4|7432.4|7447.8|7432.8|7447.8|7432.8|7447.3|7432.3|6
1605789600000|2020-11-19 12:40:00|7447.9|7432.9|7447.7|7432.7|7447.9|7432.9|7447.4|7432.4|6
1605790500000|2020-11-19 12:55:00|7448|7433|7447.4|7432.4|7448|7433|7447.4|7432.4|5
1605790800000|2020-11-19 13:00:00|7447.8|7432.8|7449.6|7434.6|7449.6|7434.6|7447.4|7432.4|37
1605791100000|2020-11-19 13:05:00|7449.8|7434.8|7449.3|7434.3|7450.2|7435.2|7449.3|7434.3|14
1605791400000|2020-11-19 13:10:00|7449.2|7434.2|7448.5|7433.5|7449.2|7434.2|7448.3|7433.3|11
1605791700000|2020-11-19 13:15:00|7448.6|7433.6|7447|7432|7448.9|7433.9|7446.9|7431.9|16
1605792000000|2020-11-19 13:20:00|7446.9|7431.9|7446.7|7431.7|7447|7432|7446.7|7431.7|4
1605792300000|2020-11-19 13:25:00|7446.8|7431.8|7447|7432|7447|7432|7446.7|7431.7|3
1605792600000|2020-11-19 13:30:00|7447.1|7432.1|7448.6|7433.6|7448.8|7433.8|7447.1|7432.1|15
1605792900000|2020-11-19 13:35:00|7448.7|7433.7|7449.8|7434.8|7450.5|7435.5|7448.6|7433.6|18
1605793500000|2020-11-19 13:45:00|7449.1|7434.1|7447.4|7432.4|7449.2|7434.2|7447.3|7432.3|29
1605793800000|2020-11-19 13:50:00|7447.3|7432.3|7446.6|7431.6|7447.4|7432.4|7446|7431|24
1605794100000|2020-11-19 13:55:00|7446.8|7431.8|7446.2|7431.2|7446.8|7431.8|7444.7|7429.7|39
1605794400000|2020-11-19 14:00:00|7446|7431|7448.3|7433.3|7448.4|7433.4|7446|7431|29
1605794700000|2020-11-19 14:05:00|7448.4|7433.4|7449.8|7434.8|7450.7|7435.7|7448|7433|97
1605795000000|2020-11-19 14:10:00|7449.7|7434.7|7447|7432|7449.9|7434.9|7446.9|7431.9|59
1605795300000|2020-11-19 14:15:00|7446.9|7431.9|7450.5|7435.5|7450.6|7435.6|7446.9|7431.9|47
1605795600000|2020-11-19 14:20:00|7450.6|7435.6|7450.6|7435.6|7450.7|7435.7|7450.5|7435.5|7
1605795900000|2020-11-19 14:25:00|7450.5|7435.5|7449.1|7434.1|7450.7|7435.7|7449.1|7434.1|6
1605796200000|2020-11-19 14:30:00|7449.7|7434.7|7449.4|7434.4|7450.2|7435.2|7449.4|7434.4|8
1605797100000|2020-11-19 14:45:00|7449.7|7434.7|7449.1|7434.1|7449.7|7434.7|7448.6|7433.6|6
1605797400000|2020-11-19 14:50:00|7448.8|7433.8|7447.3|7432.3|7449.1|7434.1|7447|7432|25
1605797700000|2020-11-19 14:55:00|7447.2|7432.2|7447.1|7432.1|7447.4|7432.4|7446.8|7431.8|39
1605798000000|2020-11-19 15:00:00|7447.3|7432.3|7447|7432|7447.7|7432.7|7446.7|7431.7|11
1605798300000|2020-11-19 15:05:00|7447.3|7432.3|7445.6|7430.6|7447.3|7432.3|7445.6|7430.6|5
1605798600000|2020-11-19 15:10:00|7445.1|7430.1|7445.3|7430.3|7445.3|7430.3|7444.6|7429.6|7
1605798900000|2020-11-19 15:15:00|7445.6|7430.6|7445.3|7430.3|7445.6|7430.6|7445.1|7430.1|5
1605799200000|2020-11-19 15:20:00|7445.1|7430.1|7445.2|7430.2|7445.2|7430.2|7445.1|7430.1|2
1605799500000|2020-11-19 15:25:00|7445.4|7430.4|7445.4|7430.4|7445.6|7430.6|7445.2|7430.2|7
1605799800000|2020-11-19 15:30:00|7445.7|7430.7|7445.6|7430.6|7445.7|7430.7|7445.6|7430.6|2
1605800100000|2020-11-19 15:35:00|7446.1|7431.1|7445.6|7430.6|7447.2|7432.2|7445.6|7430.6|11
1605800400000|2020-11-19 15:40:00|7445.4|7430.4|7443.6|7428.6|7445.4|7430.4|7443.6|7428.6|10
1605800700000|2020-11-19 15:45:00|7442.9|7427.9|7444.1|7429.1|7444.5|7429.5|7442.2|7427.2|17
1605801000000|2020-11-19 15:50:00|7444|7429|7444.1|7429.1|7444.6|7429.6|7444|7429|7
1605801300000|2020-11-19 15:55:00|7444.3|7429.3|7444.7|7429.7|7444.7|7429.7|7444.1|7429.1|9
1605801600000|2020-11-19 16:00:00|7444.9|7429.9|7443.9|7428.9|7445.3|7430.3|7443.9|7428.9|8
1605801900000|2020-11-19 16:05:00|7443.5|7428.5|7443.8|7428.8|7443.8|7428.8|7443.3|7428.3|4
1605802200000|2020-11-19 16:10:00|7444.1|7429.1|7444.9|7429.9|7444.9|7429.9|7443.7|7428.7|9
1605802500000|2020-11-19 16:15:00|7445|7430|7445.3|7430.3|7445.4|7430.4|7444.9|7429.9|7
1605802800000|2020-11-19 16:20:00|7445.2|7430.2|7444.6|7429.6|7445.2|7430.2|7444.6|7429.6|3
1605803100000|2020-11-19 16:25:00|7444.8|7429.8|7443.4|7428.4|7444.8|7429.8|7443.4|7428.4|3
1605803400000|2020-11-19 16:30:00|7443.5|7428.5|7442.1|7427.1|7443.6|7428.6|7441.9|7426.9|16
1605803700000|2020-11-19 16:35:00|7443|7428|7442.6|7427.6|7443.4|7428.4|7442.2|7427.2|13
1605804000000|2020-11-19 16:40:00|7443.1|7428.1|7442.4|7427.4|7443.1|7428.1|7442.2|7427.2|7
1605804300000|2020-11-19 16:45:00|7443.1|7428.1|7443.1|7428.1|7443.1|7428.1|7442.4|7427.4|4
1605804600000|2020-11-19 16:50:00|7442.6|7427.6|7442.8|7427.8|7443.7|7428.7|7442.6|7427.6|6
1605804900000|2020-11-19 16:55:00|7442.9|7427.9|7442.9|7427.9|7442.9|7427.9|7442.8|7427.8|3
1605805200000|2020-11-19 17:00:00|7444|7429|7444|7429|7444|7429|7442.6|7427.6|8
1605805500000|2020-11-19 17:05:00|7443.6|7428.6|7443.7|7428.7|7444|7429|7443.6|7428.6|4
1605805800000|2020-11-19 17:10:00|7444|7429|7444|7429|7444.3|7429.3|7443.7|7428.7|5
1605806100000|2020-11-19 17:15:00|7442.9|7427.9|7442.7|7427.7|7442.9|7427.9|7441.9|7426.9|8
1605806400000|2020-11-19 17:20:00|7441.9|7426.9|7440.8|7425.8|7441.9|7426.9|7440.8|7425.8|4
1605806700000|2020-11-19 17:25:00|7440.7|7425.7|7441.6|7426.6|7441.6|7426.6|7440.7|7425.7|2
1605807000000|2020-11-19 17:30:00|7441.1|7426.1|7442.1|7427.1|7442.1|7427.1|7441.1|7426.1|4
1605807300000|2020-11-19 17:35:00|7441.7|7426.7|7441.1|7426.1|7441.7|7426.7|7440.9|7425.9|4
1605807600000|2020-11-19 17:40:00|7441.4|7426.4|7441.8|7426.8|7441.8|7426.8|7441.4|7426.4|2
1605807900000|2020-11-19 17:45:00|7442.5|7427.5|7441.2|7426.2|7443|7428|7441.1|7426.1|6
1605808200000|2020-11-19 17:50:00|7441.3|7426.3|7441|7426|7441.6|7426.6|7440.8|7425.8|12
1605808500000|2020-11-19 17:55:00|7441.1|7426.1|7440.1|7425.1|7441.1|7426.1|7438.9|7423.9|8
1605808800000|2020-11-19 18:00:00|7439.6|7424.6|7440.9|7425.9|7440.9|7425.9|7438.4|7423.4|15
1605809100000|2020-11-19 18:05:00|7441.2|7426.2|7440|7425|7441.2|7426.2|7439.7|7424.7|16
1605809700000|2020-11-19 18:15:00|7439.9|7424.9|7439.9|7424.9|7439.9|7424.9|7439.9|7424.9|1
1605810000000|2020-11-19 18:20:00|7440.3|7425.3|7440.4|7425.4|7440.4|7425.4|7440.3|7425.3|2
1605810300000|2020-11-19 18:25:00|7440.2|7425.2|7439.7|7424.7|7440.2|7425.2|7439.7|7424.7|2
1605810600000|2020-11-19 18:30:00|7439.9|7424.9|7439.9|7424.9|7439.9|7424.9|7439.9|7424.9|1
1605810900000|2020-11-19 18:35:00|7440.4|7425.4|7440.9|7425.9|7440.9|7425.9|7440.4|7425.4|2
1605811200000|2020-11-19 18:40:00|7441.1|7426.1|7441.1|7426.1|7441.1|7426.1|7441.1|7426.1|1
1605811500000|2020-11-19 18:45:00|7440.6|7425.6|7440.4|7425.4|7440.6|7425.6|7440.4|7425.4|2
1605811800000|2020-11-19 18:50:00|7440.1|7425.1|7440.7|7425.7|7441.2|7426.2|7439.9|7424.9|11
1605812100000|2020-11-19 18:55:00|7441.1|7426.1|7441.6|7426.6|7441.6|7426.6|7440.7|7425.7|11
1605812400000|2020-11-19 19:00:00|7440.6|7425.6|7440.6|7425.6|7440.6|7425.6|7440.6|7425.6|1
1605812700000|2020-11-19 19:05:00|7441|7426|7439.9|7424.9|7441|7426|7439.9|7424.9|2
1605813600000|2020-11-19 19:20:00|7439.7|7424.7|7439.7|7424.7|7439.7|7424.7|7439.6|7424.6|3
1605814200000|2020-11-19 19:30:00|7439.6|7424.6|7439.6|7424.6|7439.6|7424.6|7439.6|7424.6|1
1605814500000|2020-11-19 19:35:00|7439.4|7424.4|7439.1|7424.1|7439.6|7424.6|7439.1|7424.1|15
1605814800000|2020-11-19 19:40:00|7437.8|7422.8|7438.4|7423.4|7438.4|7423.4|7437.7|7422.7|3
1605839400000|2020-11-20 02:30:00|7449.9|7434.9|7449.2|7434.2|7449.9|7434.9|7449.2|7434.2|2
1605839700000|2020-11-20 02:35:00|7448|7433|7448|7433|7448|7433|7448|7433|1
1605840000000|2020-11-20 02:40:00|7447.4|7432.4|7447.4|7432.4|7447.4|7432.4|7447.4|7432.4|1
1605840900000|2020-11-20 02:55:00|7446.3|7431.3|7445.2|7430.2|7446.3|7431.3|7444.9|7429.9|3
1605841200000|2020-11-20 03:00:00|7444.5|7429.5|7444.8|7429.8|7444.8|7429.8|7444.5|7429.5|2
1605841500000|2020-11-20 03:05:00|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|1
1605841800000|2020-11-20 03:10:00|7445.8|7430.8|7441.5|7426.5|7445.8|7430.8|7441.5|7426.5|8
1605842700000|2020-11-20 03:25:00|7442.1|7427.1|7442.1|7427.1|7442.1|7427.1|7442.1|7427.1|1
1605843000000|2020-11-20 03:30:00|7442.3|7427.3|7443|7428|7444|7429|7441.5|7426.5|58
1605843300000|2020-11-20 03:35:00|7443.1|7428.1|7443.1|7428.1|7443.1|7428.1|7442|7427|23
1605843600000|2020-11-20 03:40:00|7442.7|7427.7|7441.2|7426.2|7442.7|7427.7|7440.6|7425.6|24
1605843900000|2020-11-20 03:45:00|7441.6|7426.6|7441.3|7426.3|7441.7|7426.7|7441.3|7426.3|11
1605844200000|2020-11-20 03:50:00|7441.6|7426.6|7441.8|7426.8|7443.1|7428.1|7441.3|7426.3|18
1605844500000|2020-11-20 03:55:00|7441.4|7426.4|7440.8|7425.8|7441.8|7426.8|7440.6|7425.6|13
1605844800000|2020-11-20 04:00:00|7440.6|7425.6|7440.6|7425.6|7441.2|7426.2|7440.5|7425.5|12
1605845100000|2020-11-20 04:05:00|7441|7426|7440.2|7425.2|7441.2|7426.2|7438.8|7423.8|31
1605845400000|2020-11-20 04:10:00|7439.9|7424.9|7439.5|7424.5|7440.2|7425.2|7439.4|7424.4|26
1605845700000|2020-11-20 04:15:00|7439.4|7424.4|7439.7|7424.7|7440.2|7425.2|7439.3|7424.3|23
1605846000000|2020-11-20 04:20:00|7440.1|7425.1|7440.4|7425.4|7440.8|7425.8|7439.8|7424.8|44
1605846300000|2020-11-20 04:25:00|7440.5|7425.5|7439.7|7424.7|7440.7|7425.7|7439.6|7424.6|21
1605846600000|2020-11-20 04:30:00|7440.2|7425.2|7442.9|7427.9|7443.5|7428.5|7440.1|7425.1|76
1605846900000|2020-11-20 04:35:00|7443.2|7428.2|7443.5|7428.5|7444.6|7429.6|7441.3|7426.3|42
1605847200000|2020-11-20 04:40:00|7443.3|7428.3|7443.8|7428.8|7444.3|7429.3|7442.2|7427.2|24
1605847500000|2020-11-20 04:45:00|7443.9|7428.9|7443.9|7428.9|7444.8|7429.8|7443.8|7428.8|42
1605847800000|2020-11-20 04:50:00|7444|7429|7440.4|7425.4|7444|7429|7439.7|7424.7|70
1605848100000|2020-11-20 04:55:00|7440.5|7425.5|7439.9|7424.9|7440.9|7425.9|7439.7|7424.7|29
1605848400000|2020-11-20 05:00:00|7440.2|7425.2|7441.1|7426.1|7441.2|7426.2|7438.8|7423.8|56
1605848700000|2020-11-20 05:05:00|7441|7426|7436.7|7421.7|7441.3|7426.3|7436.5|7421.5|76
1605849000000|2020-11-20 05:10:00|7436.8|7421.8|7436.8|7421.8|7438.3|7423.3|7435.7|7420.7|89
1605849300000|2020-11-20 05:15:00|7437.1|7422.1|7443.5|7428.5|7445.2|7430.2|7437|7422|123
1605849600000|2020-11-20 05:20:00|7443.6|7428.6|7444|7429|7445.7|7430.7|7443|7428|85
1605849900000|2020-11-20 05:25:00|7443.9|7428.9|7446.2|7431.2|7447.6|7432.6|7443.8|7428.8|122
1605850200000|2020-11-20 05:30:00|7446.3|7431.3|7445.3|7430.3|7446.3|7431.3|7444.7|7429.7|49
1605850500000|2020-11-20 05:35:00|7445.1|7430.1|7444.5|7429.5|7445.6|7430.6|7443.7|7428.7|49
1605850800000|2020-11-20 05:40:00|7445|7430|7445.2|7430.2|7445.3|7430.3|7443.8|7428.8|43
1605851100000|2020-11-20 05:45:00|7445.5|7430.5|7445.3|7430.3|7445.8|7430.8|7445.2|7430.2|8
1605851400000|2020-11-20 05:50:00|7445.2|7430.2|7443.3|7428.3|7445.2|7430.2|7442.8|7427.8|40
1605851700000|2020-11-20 05:55:00|7443.2|7428.2|7443.8|7428.8|7443.9|7428.9|7443.2|7428.2|13
1605852000000|2020-11-20 06:00:00|7443.7|7428.7|7443.9|7428.9|7444.1|7429.1|7443|7428|38
1605852300000|2020-11-20 06:05:00|7444|7429|7443.9|7428.9|7444.2|7429.2|7443.8|7428.8|22
1605852600000|2020-11-20 06:10:00|7443.8|7428.8|7443.2|7428.2|7443.9|7428.9|7442.6|7427.6|29
1605852900000|2020-11-20 06:15:00|7443.3|7428.3|7444|7429|7444.4|7429.4|7443.2|7428.2|24
1605853200000|2020-11-20 06:20:00|7444.3|7429.3|7442.8|7427.8|7444.3|7429.3|7442.8|7427.8|43
1605853500000|2020-11-20 06:25:00|7442.7|7427.7|7443|7428|7443.1|7428.1|7441.6|7426.6|33
1605853800000|2020-11-20 06:30:00|7443.1|7428.1|7441.6|7426.6|7443.3|7428.3|7441.4|7426.4|29
1605854100000|2020-11-20 06:35:00|7441.7|7426.7|7442.6|7427.6|7443.3|7428.3|7441.7|7426.7|22
1605854400000|2020-11-20 06:40:00|7442.3|7427.3|7441.8|7426.8|7442.3|7427.3|7440.7|7425.7|25
1605854700000|2020-11-20 06:45:00|7441.6|7426.6|7441.3|7426.3|7441.9|7426.9|7441|7426|13
1605855000000|2020-11-20 06:50:00|7441.1|7426.1|7440.8|7425.8|7441.1|7426.1|7439.9|7424.9|33
1605855300000|2020-11-20 06:55:00|7440.9|7425.9|7440.4|7425.4|7440.9|7425.9|7440|7425|12
1605855600000|2020-11-20 07:00:00|7439.1|7424.1|7439|7424|7439.3|7424.3|7438.3|7423.3|28
1605855900000|2020-11-20 07:05:00|7439.2|7424.2|7443|7428|7443|7428|7437.9|7422.9|72
1605856200000|2020-11-20 07:10:00|7442.9|7427.9|7443.3|7428.3|7443.4|7428.4|7442.7|7427.7|33
1605856500000|2020-11-20 07:15:00|7443.1|7428.1|7441.9|7426.9|7443.1|7428.1|7441.5|7426.5|22
1605856800000|2020-11-20 07:20:00|7441.7|7426.7|7443|7428|7443|7428|7441.6|7426.6|30
1605857100000|2020-11-20 07:25:00|7442.9|7427.9|7440.8|7425.8|7443.5|7428.5|7440.4|7425.4|58
1605857400000|2020-11-20 07:30:00|7440.9|7425.9|7439.7|7424.7|7440.9|7425.9|7439.2|7424.2|27
1605857700000|2020-11-20 07:35:00|7440|7425|7438|7423|7440|7425|7436.8|7421.8|57
1605858000000|2020-11-20 07:40:00|7437.7|7422.7|7439.2|7424.2|7439.6|7424.6|7437.5|7422.5|47
1605858300000|2020-11-20 07:45:00|7439.1|7424.1|7439.4|7424.4|7440.2|7425.2|7438.7|7423.7|43
1605858600000|2020-11-20 07:50:00|7439.2|7424.2|7439.2|7424.2|7440.2|7425.2|7439|7424|38
1605858900000|2020-11-20 07:55:00|7439.3|7424.3|7439.4|7424.4|7439.4|7424.4|7438.8|7423.8|14
1605859200000|2020-11-20 08:00:00|7439.7|7424.7|7439.7|7424.7|7439.8|7424.8|7439.2|7424.2|23
1605859500000|2020-11-20 08:05:00|7439.5|7424.5|7438.5|7423.5|7440.1|7425.1|7438.3|7423.3|38
1605859800000|2020-11-20 08:10:00|7438.6|7423.6|7437.3|7422.3|7438.6|7423.6|7437.3|7422.3|23
1605860100000|2020-11-20 08:15:00|7437.5|7422.5|7437.5|7422.5|7437.8|7422.8|7437.2|7422.2|22
1605860400000|2020-11-20 08:20:00|7437.2|7422.2|7437.8|7422.8|7438.2|7423.2|7434.7|7419.7|63
1605860700000|2020-11-20 08:25:00|7437.9|7422.9|7438.6|7423.6|7440|7425|7437.3|7422.3|104
1605861000000|2020-11-20 08:30:00|7438.4|7423.4|7437.4|7422.4|7438.7|7423.7|7436.8|7421.8|28
1605861300000|2020-11-20 08:35:00|7437.9|7422.9|7437.4|7422.4|7438.5|7423.5|7437|7422|21
1605861600000|2020-11-20 08:40:00|7437.3|7422.3|7435.4|7420.4|7437.4|7422.4|7435|7420|43
1605861900000|2020-11-20 08:45:00|7435.5|7420.5|7436.9|7421.9|7437.3|7422.3|7435.4|7420.4|31
1605862200000|2020-11-20 08:50:00|7437|7422|7436.7|7421.7|7438.3|7423.3|7434.6|7419.6|75
1605862500000|2020-11-20 08:55:00|7436.8|7421.8|7437.4|7422.4|7438|7423|7435.8|7420.8|43
1605862800000|2020-11-20 09:00:00|7437.3|7422.3|7438|7423|7438|7423|7435.7|7420.7|50
1605863100000|2020-11-20 09:05:00|7437.7|7422.7|7437.5|7422.5|7437.7|7422.7|7437.2|7422.2|7
1605863400000|2020-11-20 09:10:00|7437.4|7422.4|7437|7422|7437.4|7422.4|7436.5|7421.5|36
1605863700000|2020-11-20 09:15:00|7436.8|7421.8|7437.3|7422.3|7437.3|7422.3|7435.8|7420.8|37
1605864000000|2020-11-20 09:20:00|7437|7422|7436.8|7421.8|7437.5|7422.5|7436.5|7421.5|36
1605864300000|2020-11-20 09:25:00|7437|7422|7438.2|7423.2|7438.5|7423.5|7437|7422|33
1605864600000|2020-11-20 09:30:00|7438.3|7423.3|7437.3|7422.3|7438.4|7423.4|7437.3|7422.3|29
1605864900000|2020-11-20 09:35:00|7437.2|7422.2|7436.3|7421.3|7437.5|7422.5|7436.3|7421.3|23
1605865200000|2020-11-20 09:40:00|7436|7421|7435.9|7420.9|7436.3|7421.3|7435.4|7420.4|13
1605865500000|2020-11-20 09:45:00|7435.8|7420.8|7437.1|7422.1|7437.6|7422.6|7435.1|7420.1|87
1605865800000|2020-11-20 09:50:00|7437|7422|7439.3|7424.3|7439.3|7424.3|7436.3|7421.3|68
1605866100000|2020-11-20 09:55:00|7439.6|7424.6|7440.8|7425.8|7441.6|7426.6|7439.5|7424.5|33
1605866400000|2020-11-20 10:00:00|7441.1|7426.1|7440.3|7425.3|7441.5|7426.5|7438.7|7423.7|61
1605866700000|2020-11-20 10:05:00|7440.6|7425.6|7442.4|7427.4|7442.4|7427.4|7440.6|7425.6|25
1605867000000|2020-11-20 10:10:00|7442.3|7427.3|7440.3|7425.3|7442.4|7427.4|7440|7425|35
1605867300000|2020-11-20 10:15:00|7440.2|7425.2|7439|7424|7440.4|7425.4|7438.8|7423.8|27
1605867600000|2020-11-20 10:20:00|7439.3|7424.3|7439.3|7424.3|7439.6|7424.6|7438.8|7423.8|12
1605867900000|2020-11-20 10:25:00|7439.1|7424.1|7439.8|7424.8|7439.8|7424.8|7438.8|7423.8|12
1605868200000|2020-11-20 10:30:00|7439.4|7424.4|7439.1|7424.1|7439.4|7424.4|7439|7424|6
1605868500000|2020-11-20 10:35:00|7438.9|7423.9|7439|7424|7439.4|7424.4|7438.8|7423.8|15
1605868800000|2020-11-20 10:40:00|7439.2|7424.2|7439.8|7424.8|7440|7425|7439.2|7424.2|19
1605869100000|2020-11-20 10:45:00|7440|7425|7440.1|7425.1|7440.4|7425.4|7439.8|7424.8|9
1605869400000|2020-11-20 10:50:00|7440.4|7425.4|7441.1|7426.1|7441.1|7426.1|7440.4|7425.4|12
1605869700000|2020-11-20 10:55:00|7441|7426|7441|7426|7441.3|7426.3|7441|7426|4
1605870000000|2020-11-20 11:00:00|7440.8|7425.8|7440.8|7425.8|7440.8|7425.8|7440.8|7425.8|1
1605870300000|2020-11-20 11:05:00|7440.6|7425.6|7441.8|7426.8|7441.8|7426.8|7440.6|7425.6|17
1605870600000|2020-11-20 11:10:00|7441.6|7426.6|7442|7427|7442.5|7427.5|7441.5|7426.5|19
1605870900000|2020-11-20 11:15:00|7442.1|7427.1|7443.4|7428.4|7443.4|7428.4|7442.1|7427.1|19
1605871200000|2020-11-20 11:20:00|7443.2|7428.2|7443.4|7428.4|7443.4|7428.4|7443.2|7428.2|8
1605871500000|2020-11-20 11:25:00|7443.2|7428.2|7442.6|7427.6|7443.4|7428.4|7442.6|7427.6|37
1605871800000|2020-11-20 11:30:00|7442.5|7427.5|7441.8|7426.8|7442.5|7427.5|7441.8|7426.8|8
1605872100000|2020-11-20 11:35:00|7441.6|7426.6|7441.8|7426.8|7441.8|7426.8|7441.6|7426.6|2
1605872400000|2020-11-20 11:40:00|7441.6|7426.6|7441.3|7426.3|7441.6|7426.6|7441.2|7426.2|5
1605872700000|2020-11-20 11:45:00|7440.8|7425.8|7440.5|7425.5|7441|7426|7440|7425|13
1605873000000|2020-11-20 11:50:00|7440.8|7425.8|7439.6|7424.6|7440.8|7425.8|7439.3|7424.3|12
1605873300000|2020-11-20 11:55:00|7439.5|7424.5|7439.9|7424.9|7439.9|7424.9|7438.7|7423.7|5
1605873600000|2020-11-20 12:00:00|7440|7425|7440|7425|7440.8|7425.8|7439.9|7424.9|91
1605873900000|2020-11-20 12:05:00|7439.8|7424.8|7440|7425|7440|7425|7439.6|7424.6|6
1605874200000|2020-11-20 12:10:00|7440.3|7425.3|7440|7425|7440.6|7425.6|7439.8|7424.8|21
1605874500000|2020-11-20 12:15:00|7440.2|7425.2|7440.6|7425.6|7440.6|7425.6|7440.2|7425.2|5
1605875400000|2020-11-20 12:30:00|7441|7426|7441|7426|7441|7426|7441|7426|1
1605875700000|2020-11-20 12:35:00|7440.3|7425.3|7440.3|7425.3|7440.3|7425.3|7440.3|7425.3|1
1605876000000|2020-11-20 12:40:00|7440.6|7425.6|7440|7425|7441.8|7426.8|7440|7425|26
1605876300000|2020-11-20 12:45:00|7439.5|7424.5|7439.5|7424.5|7439.5|7424.5|7439.5|7424.5|1
1605876900000|2020-11-20 12:55:00|7439.4|7424.4|7439.1|7424.1|7439.5|7424.5|7439.1|7424.1|8
1605877800000|2020-11-20 13:10:00|7439.3|7424.3|7440.5|7425.5|7440.5|7425.5|7439.1|7424.1|6
1605878700000|2020-11-20 13:25:00|7440|7425|7440.2|7425.2|7440.2|7425.2|7440|7425|4
1605879000000|2020-11-20 13:30:00|7440|7425|7441.1|7426.1|7441.7|7426.7|7440|7425|18
1605879300000|2020-11-20 13:35:00|7440.9|7425.9|7440.3|7425.3|7441|7426|7439.7|7424.7|16
1605879600000|2020-11-20 13:40:00|7439.8|7424.8|7440.7|7425.7|7441.5|7426.5|7439.8|7424.8|16
1605879900000|2020-11-20 13:45:00|7440.8|7425.8|7441.4|7426.4|7441.4|7426.4|7440.8|7425.8|7
1605880500000|2020-11-20 13:55:00|7441.3|7426.3|7439.3|7424.3|7441.4|7426.4|7439.3|7424.3|17
1605880800000|2020-11-20 14:00:00|7439.2|7424.2|7440.8|7425.8|7440.8|7425.8|7439.1|7424.1|32
1605881100000|2020-11-20 14:05:00|7440.7|7425.7|7439.8|7424.8|7440.7|7425.7|7439.2|7424.2|13
1605881400000|2020-11-20 14:10:00|7440.3|7425.3|7441.6|7426.6|7442|7427|7440.1|7425.1|13
1605881700000|2020-11-20 14:15:00|7441.8|7426.8|7442.3|7427.3|7442.3|7427.3|7440.2|7425.2|28
1605882000000|2020-11-20 14:20:00|7441.9|7426.9|7441.3|7426.3|7442.1|7427.1|7440.9|7425.9|17
1605882300000|2020-11-20 14:25:00|7441.5|7426.5|7441.6|7426.6|7441.7|7426.7|7441.1|7426.1|8
1605882600000|2020-11-20 14:30:00|7442.3|7427.3|7442.3|7427.3|7442.5|7427.5|7441.9|7426.9|14
1605882900000|2020-11-20 14:35:00|7442.5|7427.5|7442.3|7427.3|7442.8|7427.8|7442.3|7427.3|4
1605883200000|2020-11-20 14:40:00|7442.1|7427.1|7441.3|7426.3|7442.1|7427.1|7441.3|7426.3|2
1605883500000|2020-11-20 14:45:00|7442|7427|7441.9|7426.9|7442|7427|7440.9|7425.9|5
1605883800000|2020-11-20 14:50:00|7441.4|7426.4|7441.1|7426.1|7441.4|7426.4|7441.1|7426.1|2
1605884100000|2020-11-20 14:55:00|7441.5|7426.5|7440.6|7425.6|7441.6|7426.6|7439.7|7424.7|12
1605884400000|2020-11-20 15:00:00|7439.8|7424.8|7440.4|7425.4|7440.4|7425.4|7439.8|7424.8|4
1605884700000|2020-11-20 15:05:00|7440.8|7425.8|7441.2|7426.2|7441.2|7426.2|7440.7|7425.7|6
1605885000000|2020-11-20 15:10:00|7440.6|7425.6|7441.2|7426.2|7441.2|7426.2|7440.6|7425.6|3
1605885300000|2020-11-20 15:15:00|7441.4|7426.4|7441.9|7426.9|7442.2|7427.2|7441.4|7426.4|4
1605885600000|2020-11-20 15:20:00|7441.1|7426.1|7441.2|7426.2|7441.7|7426.7|7440.9|7425.9|23
1605885900000|2020-11-20 15:25:00|7441.3|7426.3|7440.1|7425.1|7441.3|7426.3|7439.8|7424.8|23
1605886200000|2020-11-20 15:30:00|7440.4|7425.4|7439.9|7424.9|7440.4|7425.4|7439.9|7424.9|3
1605886500000|2020-11-20 15:35:00|7440.2|7425.2|7440.2|7425.2|7440.4|7425.4|7440.2|7425.2|3
1605887100000|2020-11-20 15:45:00|7440.5|7425.5|7440.2|7425.2|7440.5|7425.5|7440.2|7425.2|2
1605887400000|2020-11-20 15:50:00|7440.7|7425.7|7441.4|7426.4|7441.4|7426.4|7440.7|7425.7|5
1605887700000|2020-11-20 15:55:00|7441.2|7426.2|7439.3|7424.3|7441.2|7426.2|7439.3|7424.3|19
1605888000000|2020-11-20 16:00:00|7439.5|7424.5|7439.3|7424.3|7439.8|7424.8|7438.8|7423.8|23
1605888300000|2020-11-20 16:05:00|7438.9|7423.9|7440.4|7425.4|7440.4|7425.4|7437.8|7422.8|14
1605888600000|2020-11-20 16:10:00|7439.8|7424.8|7439.8|7424.8|7440.1|7425.1|7439.8|7424.8|5
1605889500000|2020-11-20 16:25:00|7439.6|7424.6|7439.6|7424.6|7439.6|7424.6|7439.6|7424.6|1
1605889800000|2020-11-20 16:30:00|7439.3|7424.3|7439.8|7424.8|7439.8|7424.8|7439.3|7424.3|3
1605890100000|2020-11-20 16:35:00|7440.1|7425.1|7440.1|7425.1|7440.1|7425.1|7439.8|7424.8|3
1605890700000|2020-11-20 16:45:00|7439.9|7424.9|7439.9|7424.9|7439.9|7424.9|7439.9|7424.9|1
1605891000000|2020-11-20 16:50:00|7439.6|7424.6|7438.6|7423.6|7439.8|7424.8|7437.8|7422.8|20
1605891300000|2020-11-20 16:55:00|7437.7|7422.7|7438.4|7423.4|7438.4|7423.4|7437.6|7422.6|20
1605891600000|2020-11-20 17:00:00|7438.8|7423.8|7438|7423|7439|7424|7437.9|7422.9|16
1605891900000|2020-11-20 17:05:00|7438.1|7423.1|7438.9|7423.9|7439.3|7424.3|7438|7423|19
1605892200000|2020-11-20 17:10:00|7438.6|7423.6|7438.5|7423.5|7438.6|7423.6|7438|7423|3
1605892500000|2020-11-20 17:15:00|7438.4|7423.4|7438.4|7423.4|7438.4|7423.4|7438|7423|7
1605892800000|2020-11-20 17:20:00|7438.6|7423.6|7439|7424|7439|7424|7438.6|7423.6|2
1605893400000|2020-11-20 17:30:00|7438.4|7423.4|7438.9|7423.9|7438.9|7423.9|7438.4|7423.4|6
1605893700000|2020-11-20 17:35:00|7439.1|7424.1|7439.1|7424.1|7439.1|7424.1|7439.1|7424.1|1
1605894000000|2020-11-20 17:40:00|7438.9|7423.9|7438.9|7423.9|7438.9|7423.9|7438.9|7423.9|1
1605894300000|2020-11-20 17:45:00|7438.5|7423.5|7437.7|7422.7|7438.5|7423.5|7437.4|7422.4|4
1605894900000|2020-11-20 17:55:00|7438|7423|7438|7423|7438|7423|7438|7423|1
1605895200000|2020-11-20 18:00:00|7437.9|7422.9|7437.4|7422.4|7438.2|7423.2|7437.4|7422.4|16
1605895500000|2020-11-20 18:05:00|7437.7|7422.7|7437.7|7422.7|7437.7|7422.7|7437.4|7422.4|37
1605895800000|2020-11-20 18:10:00|7439.6|7424.6|7439.2|7424.2|7439.9|7424.9|7439|7424|6
1605896100000|2020-11-20 18:15:00|7440|7425|7438.7|7423.7|7440.1|7425.1|7438.4|7423.4|7
1605896400000|2020-11-20 18:20:00|7438.9|7423.9|7438.9|7423.9|7438.9|7423.9|7438.9|7423.9|1
1605899400000|2020-11-20 19:10:00|7439.2|7424.2|7440.5|7425.5|7440.9|7425.9|7439.2|7424.2|14
1605900000000|2020-11-20 19:20:00|7440.3|7425.3|7440.5|7425.5|7440.5|7425.5|7440.3|7425.3|2
1605900300000|2020-11-20 19:25:00|7440.8|7425.8|7441.5|7426.5|7442.3|7427.3|7440.8|7425.8|9
1605900600000|2020-11-20 19:30:00|7441.2|7426.2|7440.5|7425.5|7442|7427|7440.5|7425.5|10
1605900900000|2020-11-20 19:35:00|7440.7|7425.7|7441.2|7426.2|7441.2|7426.2|7440.7|7425.7|2
1605901200000|2020-11-20 19:40:00|7440.9|7425.9|7441.2|7426.2|7441.2|7426.2|7440.9|7425.9|2
1605901800000|2020-11-20 19:50:00|7440.9|7425.9|7442.1|7427.1|7442.1|7427.1|7440.2|7425.2|10
1605902100000|2020-11-20 19:55:00|7442.2|7427.2|7441.9|7426.9|7442.7|7427.7|7441.9|7426.9|6
1606098600000|2020-11-23 02:30:00|7441.8|7416.8|7440.5|7415.5|7441.8|7416.8|7440.2|7415.2|7
1606098900000|2020-11-23 02:35:00|7441|7416|7441|7416|7441|7416|7441|7416|1
1606099200000|2020-11-23 02:40:00|7442.1|7417.1|7440.4|7415.4|7442.1|7417.1|7439.9|7414.9|5
1606099500000|2020-11-23 02:45:00|7441|7416|7441|7416|7441|7416|7441|7416|1
1606099800000|2020-11-23 02:50:00|7441.4|7416.4|7441.2|7416.2|7441.7|7416.7|7441.2|7416.2|3
1606100100000|2020-11-23 02:55:00|7441.7|7416.7|7440.6|7415.6|7441.7|7416.7|7440.1|7415.1|4
1606100400000|2020-11-23 03:00:00|7440.1|7415.1|7440.6|7415.6|7440.6|7415.6|7440.1|7415.1|7
1606100700000|2020-11-23 03:05:00|7440.9|7415.9|7440.9|7415.9|7440.9|7415.9|7440.9|7415.9|1
1606101900000|2020-11-23 03:25:00|7440.4|7415.4|7440.8|7415.8|7440.8|7415.8|7440.4|7415.4|2
1606102200000|2020-11-23 03:30:00|7440.2|7415.2|7441.6|7416.6|7442.5|7417.5|7440.2|7415.2|42
1606102500000|2020-11-23 03:35:00|7436.7|7421.7|7439.8|7424.8|7441.1|7426.1|7436.7|7421.7|46
1606102800000|2020-11-23 03:40:00|7440|7425|7442.6|7427.6|7442.9|7427.9|7440|7425|53
1606103100000|2020-11-23 03:45:00|7442.7|7427.7|7444|7429|7444.6|7429.6|7442.7|7427.7|37
1606103400000|2020-11-23 03:50:00|7444.1|7429.1|7443.4|7428.4|7444.8|7429.8|7442.6|7427.6|28
1606103700000|2020-11-23 03:55:00|7443.3|7428.3|7445.2|7430.2|7445.4|7430.4|7442.6|7427.6|34
1606104000000|2020-11-23 04:00:00|7445.1|7430.1|7445.7|7430.7|7445.9|7430.9|7444.4|7429.4|26
1606104300000|2020-11-23 04:05:00|7445.6|7430.6|7445.8|7430.8|7447|7432|7445.5|7430.5|22
1606104600000|2020-11-23 04:10:00|7446|7431|7446.3|7431.3|7446.3|7431.3|7445.8|7430.8|21
1606104900000|2020-11-23 04:15:00|7446.1|7431.1|7445.8|7430.8|7446.1|7431.1|7445.3|7430.3|17
1606105200000|2020-11-23 04:20:00|7445.6|7430.6|7442.9|7427.9|7446.1|7431.1|7442.3|7427.3|54
1606105500000|2020-11-23 04:25:00|7442.8|7427.8|7440.4|7425.4|7442.8|7427.8|7440.1|7425.1|47
1606105800000|2020-11-23 04:30:00|7440.5|7425.5|7444.8|7429.8|7444.9|7429.9|7440.2|7425.2|86
1606106100000|2020-11-23 04:35:00|7444.9|7429.9|7444.9|7429.9|7445.5|7430.5|7443|7428|76
1606106400000|2020-11-23 04:40:00|7444.8|7429.8|7445.6|7430.6|7446.2|7431.2|7444|7429|68
1606106700000|2020-11-23 04:45:00|7445.3|7430.3|7444.8|7429.8|7446.2|7431.2|7444.8|7429.8|44
1606107000000|2020-11-23 04:50:00|7444.9|7429.9|7445.3|7430.3|7445.3|7430.3|7444.8|7429.8|15
1606107300000|2020-11-23 04:55:00|7445.1|7430.1|7445.4|7430.4|7445.4|7430.4|7445.1|7430.1|8
1606107600000|2020-11-23 05:00:00|7445.3|7430.3|7446|7431|7446|7431|7444.7|7429.7|24
1606107900000|2020-11-23 05:05:00|7445.9|7430.9|7450|7435|7450.5|7435.5|7445.9|7430.9|56
1606108200000|2020-11-23 05:10:00|7449.8|7434.8|7448|7433|7449.8|7434.8|7447.5|7432.5|44
1606108500000|2020-11-23 05:15:00|7447.8|7432.8|7446.8|7431.8|7448.8|7433.8|7446.8|7431.8|26
1606108800000|2020-11-23 05:20:00|7447|7432|7445.8|7430.8|7447|7432|7445.8|7430.8|15
1606109100000|2020-11-23 05:25:00|7446|7431|7445.7|7430.7|7446.2|7431.2|7445.7|7430.7|14
1606109400000|2020-11-23 05:30:00|7446.2|7431.2|7446.2|7431.2|7446.4|7431.4|7445.1|7430.1|25
1606109700000|2020-11-23 05:35:00|7446.9|7431.9|7448.2|7433.2|7449|7434|7446.9|7431.9|25
1606110000000|2020-11-23 05:40:00|7448|7433|7448.2|7433.2|7448.3|7433.3|7448|7433|6
1606110300000|2020-11-23 05:45:00|7448|7433|7446.9|7431.9|7448|7433|7446.2|7431.2|21
1606110600000|2020-11-23 05:50:00|7446.7|7431.7|7445|7430|7446.9|7431.9|7445|7430|21
1606110900000|2020-11-23 05:55:00|7445.1|7430.1|7444.2|7429.2|7445.4|7430.4|7444.2|7429.2|35
1606111200000|2020-11-23 06:00:00|7444.1|7429.1|7444.1|7429.1|7444.2|7429.2|7444|7429|8
1606111500000|2020-11-23 06:05:00|7444.2|7429.2|7442.4|7427.4|7444.3|7429.3|7442.4|7427.4|36
1606111800000|2020-11-23 06:10:00|7442.2|7427.2|7442.5|7427.5|7442.9|7427.9|7441.7|7426.7|38
1606112100000|2020-11-23 06:15:00|7442.6|7427.6|7443.3|7428.3|7443.3|7428.3|7442.5|7427.5|16
1606112400000|2020-11-23 06:20:00|7443.5|7428.5|7443.7|7428.7|7444.1|7429.1|7443.2|7428.2|45
1606112700000|2020-11-23 06:25:00|7443.8|7428.8|7443.4|7428.4|7444.2|7429.2|7443.4|7428.4|17
1606113000000|2020-11-23 06:30:00|7443.5|7428.5|7444.8|7429.8|7444.8|7429.8|7443.4|7428.4|43
1606113300000|2020-11-23 06:35:00|7444.9|7429.9|7445|7430|7445.5|7430.5|7444.8|7429.8|27
1606113600000|2020-11-23 06:40:00|7445.2|7430.2|7444.5|7429.5|7445.2|7430.2|7444.5|7429.5|9
1606113900000|2020-11-23 06:45:00|7444.4|7429.4|7444|7429|7444.7|7429.7|7443.6|7428.6|32
1606114200000|2020-11-23 06:50:00|7444.1|7429.1|7443.7|7428.7|7444.5|7429.5|7443.7|7428.7|26
1606114500000|2020-11-23 06:55:00|7443.6|7428.6|7443.7|7428.7|7443.8|7428.8|7443|7428|26
1606114800000|2020-11-23 07:00:00|7443.6|7428.6|7443.7|7428.7|7443.9|7428.9|7443.2|7428.2|29
1606115100000|2020-11-23 07:05:00|7443.8|7428.8|7444.3|7429.3|7445|7430|7443.7|7428.7|31
1606115400000|2020-11-23 07:10:00|7444.5|7429.5|7443.9|7428.9|7444.6|7429.6|7443.1|7428.1|21
1606115700000|2020-11-23 07:15:00|7443.7|7428.7|7443.8|7428.8|7444|7429|7443.7|7428.7|7
1606116000000|2020-11-23 07:20:00|7443.9|7428.9|7441.1|7426.1|7444.6|7429.6|7441.1|7426.1|43
1606116300000|2020-11-23 07:25:00|7440.7|7425.7|7440.6|7425.6|7441.3|7426.3|7438.5|7423.5|87
1606116600000|2020-11-23 07:30:00|7440.7|7425.7|7440|7425|7441.9|7426.9|7440|7425|40
1606116900000|2020-11-23 07:35:00|7440.7|7425.7|7438|7423|7440.8|7425.8|7435.3|7420.3|47
1606117200000|2020-11-23 07:40:00|7437.7|7422.7|7437|7422|7439.2|7424.2|7436.3|7421.3|59
1606117500000|2020-11-23 07:45:00|7437.1|7422.1|7435.8|7420.8|7437.7|7422.7|7434.9|7419.9|55
1606117800000|2020-11-23 07:50:00|7435.9|7420.9|7437.3|7422.3|7438.6|7423.6|7435.9|7420.9|65
1606118100000|2020-11-23 07:55:00|7436.3|7421.3|7434.8|7419.8|7436.3|7421.3|7434.5|7419.5|22
1606118400000|2020-11-23 08:00:00|7434.3|7419.3|7432.7|7417.7|7435|7420|7431.7|7416.7|113
1606118700000|2020-11-23 08:05:00|7432.8|7417.8|7435.3|7420.3|7436|7421|7432.8|7417.8|62
1606119000000|2020-11-23 08:10:00|7434.8|7419.8|7436.1|7421.1|7436.6|7421.6|7434.8|7419.8|24
1606119300000|2020-11-23 08:15:00|7436.3|7421.3|7437.8|7422.8|7438.3|7423.3|7435.9|7420.9|41
1606119600000|2020-11-23 08:20:00|7437.4|7422.4|7437.1|7422.1|7438.3|7423.3|7437.1|7422.1|20
1606119900000|2020-11-23 08:25:00|7436.8|7421.8|7436.9|7421.9|7437.5|7422.5|7436.7|7421.7|18
1606120200000|2020-11-23 08:30:00|7436.7|7421.7|7436.5|7421.5|7437.1|7422.1|7434.2|7419.2|62
1606120500000|2020-11-23 08:35:00|7435.9|7420.9|7435.9|7420.9|7436.3|7421.3|7435.3|7420.3|20
1606120800000|2020-11-23 08:40:00|7435.6|7420.6|7437.3|7422.3|7437.3|7422.3|7434.9|7419.9|43
1606121100000|2020-11-23 08:45:00|7437.1|7422.1|7436.2|7421.2|7437.1|7422.1|7436.2|7421.2|29
1606121400000|2020-11-23 08:50:00|7436.3|7421.3|7437.9|7422.9|7438.1|7423.1|7436.2|7421.2|23
1606121700000|2020-11-23 08:55:00|7437.7|7422.7|7436.5|7421.5|7437.9|7422.9|7436.4|7421.4|8
1606122000000|2020-11-23 09:00:00|7436.9|7421.9|7437.6|7422.6|7437.9|7422.9|7436.9|7421.9|15
1606122300000|2020-11-23 09:05:00|7437.9|7422.9|7437.8|7422.8|7439|7424|7437|7422|39
1606122600000|2020-11-23 09:10:00|7437.5|7422.5|7438.7|7423.7|7438.9|7423.9|7437.4|7422.4|13
1606122900000|2020-11-23 09:15:00|7438.5|7423.5|7436.4|7421.4|7438.5|7423.5|7436.4|7421.4|20
1606123200000|2020-11-23 09:20:00|7437.2|7422.2|7437.2|7422.2|7437.7|7422.7|7436.6|7421.6|16
1606123500000|2020-11-23 09:25:00|7437.3|7422.3|7436.7|7421.7|7437.5|7422.5|7436.2|7421.2|23
1606123800000|2020-11-23 09:30:00|7436.8|7421.8|7435.7|7420.7|7436.8|7421.8|7435.7|7420.7|15
1606124100000|2020-11-23 09:35:00|7435.5|7420.5|7436.8|7421.8|7437|7422|7434.5|7419.5|32
1606124400000|2020-11-23 09:40:00|7437|7422|7439.3|7424.3|7439.3|7424.3|7437|7422|25
1606124700000|2020-11-23 09:45:00|7439|7424|7439.8|7424.8|7439.8|7424.8|7438.5|7423.5|18
1606125000000|2020-11-23 09:50:00|7440|7425|7439.5|7424.5|7440.3|7425.3|7439.5|7424.5|11
1606125300000|2020-11-23 09:55:00|7439.8|7424.8|7437.7|7422.7|7440|7425|7437.7|7422.7|31
1606125600000|2020-11-23 10:00:00|7437.6|7422.6|7436.9|7421.9|7437.7|7422.7|7436.9|7421.9|8
1606125900000|2020-11-23 10:05:00|7437.1|7422.1|7437.6|7422.6|7437.6|7422.6|7437.1|7422.1|5
1606126200000|2020-11-23 10:10:00|7437.2|7422.2|7435.7|7420.7|7437.3|7422.3|7435.7|7420.7|31
1606126500000|2020-11-23 10:15:00|7435.2|7420.2|7435.5|7420.5|7435.6|7420.6|7434.9|7419.9|10
1606126800000|2020-11-23 10:20:00|7435.2|7420.2|7434.9|7419.9|7435.2|7420.2|7434.9|7419.9|5
1606127100000|2020-11-23 10:25:00|7434.6|7419.6|7434.6|7419.6|7434.9|7419.9|7433.9|7418.9|12
1606127400000|2020-11-23 10:30:00|7433.7|7418.7|7435.4|7420.4|7435.4|7420.4|7433.6|7418.6|14
1606127700000|2020-11-23 10:35:00|7435.1|7420.1|7434.6|7419.6|7435.1|7420.1|7434.6|7419.6|3
1606128000000|2020-11-23 10:40:00|7434.9|7419.9|7435|7420|7436.1|7421.1|7434.8|7419.8|37
1606128300000|2020-11-23 10:45:00|7435.1|7420.1|7434.9|7419.9|7435.1|7420.1|7434.9|7419.9|2
1606128600000|2020-11-23 10:50:00|7435.1|7420.1|7435.1|7420.1|7435.1|7420.1|7435.1|7420.1|1
1606128900000|2020-11-23 10:55:00|7435.4|7420.4|7435.1|7420.1|7435.5|7420.5|7435.1|7420.1|3
1606129200000|2020-11-23 11:00:00|7434.8|7419.8|7434.8|7419.8|7434.8|7419.8|7434.8|7419.8|1
1606129500000|2020-11-23 11:05:00|7435.1|7420.1|7434.6|7419.6|7435.2|7420.2|7434.6|7419.6|12
1606129800000|2020-11-23 11:10:00|7434.3|7419.3|7434|7419|7434.7|7419.7|7434|7419|5
1606130400000|2020-11-23 11:20:00|7433.7|7418.7|7433.7|7418.7|7433.7|7418.7|7433.7|7418.7|1
1606130700000|2020-11-23 11:25:00|7433.9|7418.9|7431.6|7416.6|7433.9|7418.9|7431.4|7416.4|27
1606131000000|2020-11-23 11:30:00|7431.5|7416.5|7431.5|7416.5|7431.5|7416.5|7431.5|7416.5|1
1606131300000|2020-11-23 11:35:00|7431.7|7416.7|7432.5|7417.5|7433.1|7418.1|7431.7|7416.7|16
1606131600000|2020-11-23 11:40:00|7432.4|7417.4|7432.6|7417.6|7432.6|7417.6|7432.4|7417.4|2
1606131900000|2020-11-23 11:45:00|7432.7|7417.7|7433|7418|7433|7418|7432.5|7417.5|3
1606132200000|2020-11-23 11:50:00|7433.3|7418.3|7435.8|7420.8|7435.8|7420.8|7433.3|7418.3|14
1606132500000|2020-11-23 11:55:00|7436.2|7421.2|7435.3|7420.3|7436.2|7421.2|7435.1|7420.1|11
1606132800000|2020-11-23 12:00:00|7435.4|7420.4|7435.3|7420.3|7435.4|7420.4|7435.2|7420.2|4
1606133100000|2020-11-23 12:05:00|7435.2|7420.2|7433.2|7418.2|7435.2|7420.2|7433.2|7418.2|26
1606133400000|2020-11-23 12:10:00|7433.4|7418.4|7433|7418|7433.4|7418.4|7433|7418|7
1606133700000|2020-11-23 12:15:00|7433.2|7418.2|7433|7418|7433.4|7418.4|7433|7418|10
1606134000000|2020-11-23 12:20:00|7433.2|7418.2|7433.7|7418.7|7433.7|7418.7|7432.4|7417.4|8
1606134300000|2020-11-23 12:25:00|7433.6|7418.6|7433.9|7418.9|7433.9|7418.9|7433.1|7418.1|10
1606134600000|2020-11-23 12:30:00|7433.3|7418.3|7433.6|7418.6|7433.9|7418.9|7433.3|7418.3|3
1606134900000|2020-11-23 12:35:00|7433.7|7418.7|7432.7|7417.7|7433.7|7418.7|7432.7|7417.7|8
1606135200000|2020-11-23 12:40:00|7432.6|7417.6|7433|7418|7433|7418|7432.4|7417.4|9
1606135800000|2020-11-23 12:50:00|7432.5|7417.5|7434|7419|7434|7419|7432.5|7417.5|8
1606136100000|2020-11-23 12:55:00|7434.3|7419.3|7435.1|7420.1|7435.1|7420.1|7434.3|7419.3|9
1606136400000|2020-11-23 13:00:00|7434.9|7419.9|7433.9|7418.9|7434.9|7419.9|7433.6|7418.6|18
1606136700000|2020-11-23 13:05:00|7433.1|7418.1|7433.9|7418.9|7434|7419|7433.1|7418.1|8
1606137000000|2020-11-23 13:10:00|7433|7418|7432.4|7417.4|7433|7418|7432.3|7417.3|3
1606137300000|2020-11-23 13:15:00|7432.7|7417.7|7432.3|7417.3|7433|7418|7432|7417|7
1606137600000|2020-11-23 13:20:00|7432.7|7417.7|7432.3|7417.3|7432.7|7417.7|7432.3|7417.3|2
1606137900000|2020-11-23 13:25:00|7432|7417|7432|7417|7432|7417|7432|7417|1
1606138200000|2020-11-23 13:30:00|7432.1|7417.1|7433|7418|7433|7418|7432|7417|9
1606138500000|2020-11-23 13:35:00|7432.9|7417.9|7432.5|7417.5|7432.9|7417.9|7431.3|7416.3|9
1606138800000|2020-11-23 13:40:00|7432.7|7417.7|7434.7|7419.7|7438|7420.4|7432.7|7412.9|45
1606139100000|2020-11-23 13:45:00|7434.6|7419.6|7434.5|7419.5|7435.1|7420.1|7434.5|7419.5|12
1606139400000|2020-11-23 13:50:00|7435|7420|7435.3|7420.3|7435.3|7420.3|7435|7420|2
1606140000000|2020-11-23 14:00:00|7435.4|7420.4|7435.6|7420.6|7436|7421|7434.8|7419.8|13
1606140300000|2020-11-23 14:05:00|7435.8|7420.8|7436.5|7421.5|7437.5|7422.5|7435.8|7420.8|11
1606140600000|2020-11-23 14:10:00|7436.7|7421.7|7437.6|7422.6|7437.7|7422.7|7436.5|7421.5|9
1606140900000|2020-11-23 14:15:00|7437.7|7422.7|7438.4|7423.4|7439.1|7424.1|7437.4|7422.4|21
1606141200000|2020-11-23 14:20:00|7438.6|7423.6|7440.3|7425.3|7441.5|7426.5|7438.5|7423.5|37
1606141500000|2020-11-23 14:25:00|7440.1|7425.1|7443.7|7418.7|7444.4|7425.9|7439.1|7418.4|62
1606141800000|2020-11-23 14:30:00|7443.9|7418.9|7439.4|7424.4|7444.9|7424.5|7439.3|7418.8|67
1606142100000|2020-11-23 14:35:00|7439.3|7424.3|7439|7424|7445.8|7424.4|7439|7419.8|25
1606142400000|2020-11-23 14:40:00|7438.7|7423.7|7439.1|7424.1|7439.1|7424.1|7438|7423|10
1606142700000|2020-11-23 14:45:00|7438.6|7423.6|7441.1|7426.1|7447.4|7427.4|7438.6|7422.4|29
1606143000000|2020-11-23 14:50:00|7441.2|7426.2|7444.2|7429.2|7445|7430|7441.2|7426.2|32
1606143300000|2020-11-23 14:55:00|7444|7429|7446.4|7431.4|7447.4|7432.4|7444|7429|32
1606143600000|2020-11-23 15:00:00|7446.6|7431.6|7450.6|7435.6|7450.7|7435.7|7446.6|7431.6|16
1606143900000|2020-11-23 15:05:00|7450.5|7435.5|7450.7|7435.7|7451.2|7436.2|7450.4|7435.4|12
1606144200000|2020-11-23 15:10:00|7450.1|7435.1|7450.5|7435.5|7450.5|7435.5|7448.5|7433.5|14
1606144500000|2020-11-23 15:15:00|7450.6|7435.6|7451.1|7436.1|7451.1|7436.1|7450.6|7435.6|2
1606144800000|2020-11-23 15:20:00|7450.4|7435.4|7451.1|7436.1|7451.1|7436.1|7449.8|7434.8|15
1606145100000|2020-11-23 15:25:00|7451.3|7436.3|7451.4|7436.4|7452|7437|7450.3|7435.3|9
1606145400000|2020-11-23 15:30:00|7451.1|7436.1|7450.7|7435.7|7451.2|7436.2|7449.1|7434.1|15
1606145700000|2020-11-23 15:35:00|7455.2|7430.2|7450.7|7435.7|7455.7|7435.7|7450.6|7430.2|6
1606146000000|2020-11-23 15:40:00|7449.6|7434.6|7449.7|7434.7|7450.7|7435.7|7449.3|7434.3|13
1606146300000|2020-11-23 15:45:00|7449.9|7434.9|7449.6|7434.6|7449.9|7434.9|7449.6|7434.6|10
1606146600000|2020-11-23 15:50:00|7449.2|7434.2|7449.5|7434.5|7449.5|7434.5|7448.9|7433.9|4
1606146900000|2020-11-23 15:55:00|7450.1|7435.1|7450.5|7435.5|7450.7|7435.7|7450|7435|10
1606147200000|2020-11-23 16:00:00|7451.4|7436.4|7453|7438|7453|7438|7451.4|7436.4|11
1606147500000|2020-11-23 16:05:00|7453.2|7438.2|7457.1|7442.1|7457.1|7442.1|7452.7|7437.7|23
1606147800000|2020-11-23 16:10:00|7457|7442|7456.3|7441.3|7457|7442|7455.5|7440.5|9
1606148100000|2020-11-23 16:15:00|7456.2|7441.2|7456.1|7441.1|7457|7442|7455.6|7440.6|25
1606148400000|2020-11-23 16:20:00|7456.4|7441.4|7455.8|7440.8|7457|7442|7455.8|7440.8|6
1606148700000|2020-11-23 16:25:00|7456.5|7441.5|7455.9|7440.9|7456.5|7441.5|7454.5|7439.5|20
1606149000000|2020-11-23 16:30:00|7455.6|7440.6|7455.4|7440.4|7455.6|7440.6|7454.6|7439.6|14
1606149300000|2020-11-23 16:35:00|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.1|7440.1|3
1606149600000|2020-11-23 16:40:00|7455.4|7440.4|7454.9|7439.9|7456.1|7441.1|7454.6|7439.6|12
1606149900000|2020-11-23 16:45:00|7454.6|7439.6|7454.4|7439.4|7454.6|7439.6|7454.4|7439.4|2
1606150200000|2020-11-23 16:50:00|7453.8|7438.8|7453.9|7438.9|7453.9|7438.9|7453.6|7438.6|3
1606150500000|2020-11-23 16:55:00|7453.6|7438.6|7453.9|7438.9|7453.9|7438.9|7453.6|7438.6|2
1606150800000|2020-11-23 17:00:00|7454.1|7439.1|7453.8|7438.8|7454.1|7439.1|7453.8|7438.8|2
1606151100000|2020-11-23 17:05:00|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|1
1606151400000|2020-11-23 17:10:00|7454.3|7439.3|7454.1|7439.1|7454.6|7439.6|7454.1|7439.1|6
1606152000000|2020-11-23 17:20:00|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|1
1606152300000|2020-11-23 17:25:00|7453.6|7438.6|7453.4|7438.4|7453.9|7438.9|7453.4|7438.4|4
1606152600000|2020-11-23 17:30:00|7451.7|7436.7|7452.6|7437.6|7452.6|7437.6|7451.6|7436.6|4
1606153500000|2020-11-23 17:45:00|7452.8|7437.8|7452.9|7437.9|7453.1|7438.1|7452.8|7437.8|3
1606154100000|2020-11-23 17:55:00|7453.1|7438.1|7452.4|7437.4|7453.1|7438.1|7452.4|7437.4|2
1606155900000|2020-11-23 18:25:00|7457.5|7432.5|7457.5|7432.5|7457.5|7432.5|7457.5|7432.5|1
1606157700000|2020-11-23 18:55:00|7452.8|7437.8|7453.1|7438.1|7453.1|7438.1|7451.8|7436.8|12
1606158900000|2020-11-23 19:15:00|7453.2|7438.2|7453.6|7438.6|7453.8|7438.8|7453.2|7438.2|9
1606159200000|2020-11-23 19:20:00|7453.8|7438.8|7454.1|7439.1|7454.1|7439.1|7453.6|7438.6|4
1606159500000|2020-11-23 19:25:00|7455.1|7440.1|7455.1|7440.1|7455.7|7440.7|7455.1|7440.1|5
1606159800000|2020-11-23 19:30:00|7455.8|7440.8|7455.6|7440.6|7455.8|7440.8|7455.6|7440.6|2
1606160100000|2020-11-23 19:35:00|7456.1|7441.1|7461.6|7436.6|7461.6|7441.1|7456.1|7436.1|20
1606160400000|2020-11-23 19:40:00|7461.5|7436.5|7461.6|7436.6|7461.6|7436.6|7461.5|7436.5|2
1606160700000|2020-11-23 19:45:00|7461.4|7436.4|7460.9|7435.9|7461.6|7436.6|7460.9|7435.9|5
1606161000000|2020-11-23 19:50:00|7455.6|7440.6|7454.6|7439.6|7455.6|7440.6|7454.6|7439.6|3
1606161300000|2020-11-23 19:55:00|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|1
1606161600000|2020-11-23 20:00:00|7453.6|7438.6|7454.3|7439.3|7454.3|7439.3|7453.6|7438.6|3
1606161900000|2020-11-23 20:05:00|7453.9|7438.9|7454.6|7439.6|7454.6|7439.6|7453.9|7438.9|3
1606162200000|2020-11-23 20:10:00|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|1
1606162500000|2020-11-23 20:15:00|7455.1|7440.1|7455.1|7440.1|7455.4|7440.4|7455.1|7440.1|3
1606163100000|2020-11-23 20:25:00|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|1
1606163400000|2020-11-23 20:30:00|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|1
1606163700000|2020-11-23 20:35:00|7455.9|7440.9|7461.6|7436.6|7461.6|7440.9|7455.9|7436.4|3
1606164000000|2020-11-23 20:40:00|7460.6|7435.6|7460.6|7435.6|7460.6|7435.6|7460.6|7435.6|1
1606164300000|2020-11-23 20:45:00|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|1
1606164600000|2020-11-23 20:50:00|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7455.1|7440.1|4
1606164900000|2020-11-23 20:55:00|7461.6|7436.6|7461.6|7436.6|7461.6|7436.6|7461.6|7436.6|1
1606185000000|2020-11-24 02:30:00|7453.9|7428.9|7453.9|7428.9|7453.9|7428.9|7453.9|7428.9|1
1606186200000|2020-11-24 02:50:00|7452.5|7427.5|7452.3|7427.3|7452.5|7427.5|7452.3|7427.3|3
1606186800000|2020-11-24 03:00:00|7452.4|7427.4|7452.4|7427.4|7452.8|7427.8|7452.1|7427.1|17
1606187100000|2020-11-24 03:05:00|7452.5|7427.5|7453|7428|7453|7428|7452.5|7427.5|5
1606188300000|2020-11-24 03:25:00|7453.2|7428.2|7448.4|7433.4|7453.3|7433.4|7448.4|7428.2|3
1606188600000|2020-11-24 03:30:00|7448.3|7433.3|7447.8|7432.8|7448.4|7433.4|7446.2|7431.2|78
1606188900000|2020-11-24 03:35:00|7447.7|7432.7|7446.4|7431.4|7447.8|7432.8|7446.1|7431.1|33
1606189200000|2020-11-24 03:40:00|7446.1|7431.1|7446.1|7431.1|7446.6|7431.6|7445.1|7430.1|38
1606189500000|2020-11-24 03:45:00|7446.6|7431.6|7447.2|7432.2|7447.2|7432.2|7446.4|7431.4|22
1606189800000|2020-11-24 03:50:00|7447.1|7432.1|7445.4|7430.4|7447.1|7432.1|7445.4|7430.4|12
1606190100000|2020-11-24 03:55:00|7445.1|7430.1|7444.8|7429.8|7445.9|7430.9|7444.8|7429.8|12
1606190400000|2020-11-24 04:00:00|7444.6|7429.6|7443.9|7428.9|7444.6|7429.6|7443.9|7428.9|11
1606190700000|2020-11-24 04:05:00|7443.7|7428.7|7443|7428|7443.9|7428.9|7443|7428|11
1606191000000|2020-11-24 04:10:00|7442.9|7427.9|7441.9|7426.9|7442.9|7427.9|7441.4|7426.4|27
1606191300000|2020-11-24 04:15:00|7441.3|7426.3|7442.1|7427.1|7442.4|7427.4|7441.2|7426.2|19
1606191600000|2020-11-24 04:20:00|7442|7427|7441.9|7426.9|7442.5|7427.5|7441.4|7426.4|26
1606191900000|2020-11-24 04:25:00|7442|7427|7441.8|7426.8|7442.7|7427.7|7441.8|7426.8|29
1606192200000|2020-11-24 04:30:00|7442.1|7427.1|7440.8|7425.8|7442.4|7427.4|7440.8|7425.8|92
1606192500000|2020-11-24 04:35:00|7440.9|7425.9|7438.8|7423.8|7441.3|7426.3|7438.7|7423.7|65
1606192800000|2020-11-24 04:40:00|7438.7|7423.7|7432.2|7417.2|7439.2|7424.2|7431.8|7416.8|135
1606193100000|2020-11-24 04:45:00|7431.9|7416.9|7425.8|7410.8|7431.9|7416.9|7420.6|7405.6|418
1606193400000|2020-11-24 04:50:00|7425.5|7410.5|7426.9|7411.9|7427.9|7412.9|7421.3|7406.3|246
1606193700000|2020-11-24 04:55:00|7426.8|7411.8|7426.6|7411.6|7427.7|7412.7|7425.8|7410.8|140
1606194000000|2020-11-24 05:00:00|7426.4|7411.4|7418.3|7403.3|7426.7|7411.7|7418|7403|175
1606194300000|2020-11-24 05:05:00|7418|7403|7423.2|7408.2|7423.5|7408.5|7418|7403|156
1606194600000|2020-11-24 05:10:00|7423.3|7408.3|7424.9|7409.9|7425.9|7410.9|7422.8|7407.8|80
1606194900000|2020-11-24 05:15:00|7425|7410|7427.4|7412.4|7429.7|7414.7|7424.6|7409.6|145
1606195200000|2020-11-24 05:20:00|7427.2|7412.2|7428.6|7413.6|7430|7415|7426.8|7411.8|48
1606195500000|2020-11-24 05:25:00|7428.4|7413.4|7426.3|7411.3|7428.4|7413.4|7425.6|7410.6|60
1606195800000|2020-11-24 05:30:00|7426.6|7411.6|7428|7413|7428.1|7413.1|7425.8|7410.8|78
1606196100000|2020-11-24 05:35:00|7427.7|7412.7|7426.9|7411.9|7428.2|7413.2|7426.4|7411.4|31
1606196400000|2020-11-24 05:40:00|7426.6|7411.6|7426.4|7411.4|7427.8|7412.8|7425.4|7410.4|95
1606196700000|2020-11-24 05:45:00|7426.2|7411.2|7425.9|7410.9|7428|7413|7425.9|7410.9|40
1606197000000|2020-11-24 05:50:00|7425.6|7410.6|7426.4|7411.4|7427.4|7412.4|7425.4|7410.4|55
1606197300000|2020-11-24 05:55:00|7426.5|7411.5|7428.2|7413.2|7428.6|7413.6|7426.4|7411.4|62
1606197600000|2020-11-24 06:00:00|7428.1|7413.1|7425.7|7410.7|7428.1|7413.1|7425.4|7410.4|51
1606197900000|2020-11-24 06:05:00|7426|7411|7427.3|7412.3|7427.4|7412.4|7425.9|7410.9|35
1606198200000|2020-11-24 06:10:00|7427.2|7412.2|7427.1|7412.1|7427.5|7412.5|7426.9|7411.9|25
1606198500000|2020-11-24 06:15:00|7427.2|7412.2|7427.7|7412.7|7427.9|7412.9|7426.6|7411.6|43
1606198800000|2020-11-24 06:20:00|7427.8|7412.8|7427.7|7412.7|7428.1|7413.1|7426.7|7411.7|40
1606199100000|2020-11-24 06:25:00|7427.4|7412.4|7427.4|7412.4|7427.9|7412.9|7427.4|7412.4|8
1606199400000|2020-11-24 06:30:00|7427.7|7412.7|7427.6|7412.6|7428.5|7413.5|7427.5|7412.5|21
1606199700000|2020-11-24 06:35:00|7427.7|7412.7|7427.2|7412.2|7428.3|7413.3|7427.1|7412.1|17
1606200000000|2020-11-24 06:40:00|7427.3|7412.3|7428.9|7413.9|7429.2|7414.2|7427.3|7412.3|24
1606200300000|2020-11-24 06:45:00|7429.2|7414.2|7428.8|7413.8|7429.4|7414.4|7428.4|7413.4|31
1606200600000|2020-11-24 06:50:00|7429|7414|7428.3|7413.3|7429|7414|7427.8|7412.8|18
1606200900000|2020-11-24 06:55:00|7428.4|7413.4|7428.1|7413.1|7428.4|7413.4|7427.5|7412.5|17
1606201200000|2020-11-24 07:00:00|7428.4|7413.4|7428.2|7413.2|7428.6|7413.6|7427.6|7412.6|46
1606201500000|2020-11-24 07:05:00|7428.3|7413.3|7431.3|7416.3|7431.9|7416.9|7428.2|7413.2|147
1606201800000|2020-11-24 07:10:00|7431.2|7416.2|7431.3|7416.3|7431.4|7416.4|7431|7416|11
1606202100000|2020-11-24 07:15:00|7431.4|7416.4|7431.3|7416.3|7431.5|7416.5|7430.9|7415.9|20
1606202400000|2020-11-24 07:20:00|7431.4|7416.4|7432|7417|7432.3|7417.3|7431.3|7416.3|36
1606202700000|2020-11-24 07:25:00|7431.9|7416.9|7431.4|7416.4|7431.9|7416.9|7431.3|7416.3|20
1606203000000|2020-11-24 07:30:00|7431|7416|7430.9|7415.9|7431.1|7416.1|7430.4|7415.4|11
1606203300000|2020-11-24 07:35:00|7430.4|7415.4|7431.1|7416.1|7431.9|7416.9|7430.4|7415.4|10
1606203600000|2020-11-24 07:40:00|7431.4|7416.4|7432.5|7417.5|7434.5|7419.5|7431.4|7416.4|55
1606203900000|2020-11-24 07:45:00|7432.6|7417.6|7432.4|7417.4|7432.7|7417.7|7431.4|7416.4|38
1606204200000|2020-11-24 07:50:00|7432.5|7417.5|7431.8|7416.8|7433.7|7418.7|7431.4|7416.4|51
1606204500000|2020-11-24 07:55:00|7431.7|7416.7|7435|7420|7435.9|7420.9|7431.7|7416.7|96
1606204800000|2020-11-24 08:00:00|7434.9|7419.9|7429.1|7414.1|7435.8|7420.8|7427.7|7412.7|165
1606205100000|2020-11-24 08:05:00|7429|7414|7429|7414|7430.4|7415.4|7425|7410|173
1606205400000|2020-11-24 08:10:00|7429.1|7414.1|7428.2|7413.2|7429.4|7414.4|7427|7412|102
1606205700000|2020-11-24 08:15:00|7428.5|7413.5|7429.1|7414.1|7430|7415|7428.2|7413.2|106
1606206000000|2020-11-24 08:20:00|7428.6|7413.6|7428.5|7413.5|7429.1|7414.1|7428.4|7413.4|52
1606206300000|2020-11-24 08:25:00|7428.6|7413.6|7428.3|7413.3|7428.8|7413.8|7428.2|7413.2|39
1606206600000|2020-11-24 08:30:00|7428.4|7413.4|7427.9|7412.9|7428.4|7413.4|7426.4|7411.4|61
1606206900000|2020-11-24 08:35:00|7427.8|7412.8|7428.9|7413.9|7429.6|7414.6|7427.8|7412.8|62
1606207200000|2020-11-24 08:40:00|7428.8|7413.8|7428.4|7413.4|7428.8|7413.8|7427.9|7412.9|19
1606207500000|2020-11-24 08:45:00|7427.9|7412.9|7428|7413|7428.3|7413.3|7426.8|7411.8|29
1606207800000|2020-11-24 08:50:00|7427.7|7412.7|7427.3|7412.3|7427.8|7412.8|7427|7412|16
1606208100000|2020-11-24 08:55:00|7427.6|7412.6|7427.8|7412.8|7427.8|7412.8|7427|7412|21
1606208400000|2020-11-24 09:00:00|7427.6|7412.6|7425.3|7410.3|7427.8|7412.8|7425|7410|37
1606208700000|2020-11-24 09:05:00|7425.8|7410.8|7424.3|7409.3|7425.9|7410.9|7424.1|7409.1|27
1606209000000|2020-11-24 09:10:00|7424|7409|7424.3|7409.3|7425.8|7410.8|7423.5|7408.5|52
1606209300000|2020-11-24 09:15:00|7424.6|7409.6|7426.8|7411.8|7426.8|7411.8|7424.1|7409.1|17
1606209600000|2020-11-24 09:20:00|7427.2|7412.2|7428.5|7413.5|7428.8|7413.8|7426.8|7411.8|21
1606209900000|2020-11-24 09:25:00|7428.8|7413.8|7427.8|7412.8|7428.8|7413.8|7427.8|7412.8|27
1606210200000|2020-11-24 09:30:00|7427.6|7412.6|7427.3|7412.3|7427.9|7412.9|7426.8|7411.8|19
1606210500000|2020-11-24 09:35:00|7427.8|7412.8|7428.3|7413.3|7428.4|7413.4|7427.5|7412.5|17
1606210800000|2020-11-24 09:40:00|7428.1|7413.1|7429.5|7414.5|7430.4|7415.4|7428.1|7413.1|68
1606211100000|2020-11-24 09:45:00|7429.4|7414.4|7428.3|7413.3|7429.5|7414.5|7427.5|7412.5|59
1606211400000|2020-11-24 09:50:00|7428.1|7413.1|7427.9|7412.9|7428.1|7413.1|7427.9|7412.9|9
1606211700000|2020-11-24 09:55:00|7428|7413|7429|7414|7429.6|7414.6|7428|7413|40
1606212000000|2020-11-24 10:00:00|7429.1|7414.1|7429.5|7414.5|7429.6|7414.6|7429|7414|4
1606212300000|2020-11-24 10:05:00|7429.4|7414.4|7430|7415|7430.1|7415.1|7429|7414|22
1606212600000|2020-11-24 10:10:00|7429.9|7414.9|7429.5|7414.5|7430|7415|7429.5|7414.5|10
1606212900000|2020-11-24 10:15:00|7429.4|7414.4|7429.5|7414.5|7429.6|7414.6|7429|7414|25
1606213200000|2020-11-24 10:20:00|7429.4|7414.4|7429.3|7414.3|7429.5|7414.5|7429.3|7414.3|25
1606213500000|2020-11-24 10:25:00|7429.9|7414.9|7429.3|7414.3|7430|7415|7428.6|7413.6|36
1606213800000|2020-11-24 10:30:00|7429.2|7414.2|7429.3|7414.3|7429.5|7414.5|7428.8|7413.8|17
1606214100000|2020-11-24 10:35:00|7429.4|7414.4|7429.7|7414.7|7429.9|7414.9|7429.2|7414.2|19
1606214400000|2020-11-24 10:40:00|7429.6|7414.6|7431.3|7416.3|7431.7|7416.7|7429.6|7414.6|17
1606214700000|2020-11-24 10:45:00|7431.4|7416.4|7431.5|7416.5|7431.5|7416.5|7431.2|7416.2|16
1606215000000|2020-11-24 10:50:00|7431.4|7416.4|7431.9|7416.9|7432.6|7417.6|7431.4|7416.4|15
1606215300000|2020-11-24 10:55:00|7432|7417|7432.9|7417.9|7433|7418|7431.9|7416.9|13
1606215600000|2020-11-24 11:00:00|7432.7|7417.7|7433|7418|7433.6|7418.6|7432.5|7417.5|18
1606215900000|2020-11-24 11:05:00|7433.1|7418.1|7432.6|7417.6|7433.1|7418.1|7432.6|7417.6|3
1606216200000|2020-11-24 11:10:00|7432.7|7417.7|7433|7418|7433.1|7418.1|7432.6|7417.6|6
1606216500000|2020-11-24 11:15:00|7433.1|7418.1|7432.5|7417.5|7433.9|7418.9|7432.5|7417.5|43
1606216800000|2020-11-24 11:20:00|7432.4|7417.4|7432.5|7417.5|7432.6|7417.6|7432.3|7417.3|15
1606217100000|2020-11-24 11:25:00|7432.4|7417.4|7433.3|7418.3|7433.3|7418.3|7432.3|7417.3|31
1606217400000|2020-11-24 11:30:00|7433.2|7418.2|7435.8|7420.8|7436.1|7421.1|7433.1|7418.1|15
1606217700000|2020-11-24 11:35:00|7436.1|7421.1|7435.4|7420.4|7437.4|7422.4|7434.9|7419.9|22
1606218000000|2020-11-24 11:40:00|7435.1|7420.1|7434.6|7419.6|7435.1|7420.1|7434.6|7419.6|5
1606218300000|2020-11-24 11:45:00|7434.7|7419.7|7435.2|7420.2|7435.2|7420.2|7434.7|7419.7|4
1606218600000|2020-11-24 11:50:00|7435.3|7420.3|7435.4|7420.4|7435.9|7420.9|7435.3|7420.3|6
1606218900000|2020-11-24 11:55:00|7435.5|7420.5|7436.2|7421.2|7436.2|7421.2|7435.4|7420.4|15
1606219200000|2020-11-24 12:00:00|7436.3|7421.3|7436.3|7421.3|7436.4|7421.4|7436.2|7421.2|7
1606219500000|2020-11-24 12:05:00|7436.5|7421.5|7436.5|7421.5|7436.5|7421.5|7436.3|7421.3|4
1606219800000|2020-11-24 12:10:00|7436.4|7421.4|7437.3|7422.3|7437.5|7422.5|7436.4|7421.4|12
1606220100000|2020-11-24 12:15:00|7437.4|7422.4|7436|7421|7437.5|7422.5|7435.9|7420.9|25
1606220400000|2020-11-24 12:20:00|7435.9|7420.9|7436.4|7421.4|7436.4|7421.4|7435.9|7420.9|10
1606220700000|2020-11-24 12:25:00|7436.5|7421.5|7437.4|7422.4|7438.1|7423.1|7436.4|7421.4|23
1606221000000|2020-11-24 12:30:00|7437.5|7422.5|7437.5|7422.5|7437.5|7422.5|7437.4|7422.4|3
1606221300000|2020-11-24 12:35:00|7437.6|7422.6|7439.6|7424.6|7439.6|7424.6|7437.4|7422.4|51
1606221600000|2020-11-24 12:40:00|7439.7|7424.7|7442.2|7427.2|7442.3|7427.3|7439.7|7424.7|26
1606221900000|2020-11-24 12:45:00|7442.4|7427.4|7442.4|7427.4|7443|7428|7441.9|7426.9|37
1606222200000|2020-11-24 12:50:00|7442.3|7427.3|7441.6|7426.6|7443.4|7428.4|7441.6|7426.6|25
1606222500000|2020-11-24 12:55:00|7441.9|7426.9|7441.6|7426.6|7442.4|7427.4|7441.4|7426.4|10
1606222800000|2020-11-24 13:00:00|7441.3|7426.3|7440.4|7425.4|7441.3|7426.3|7440.4|7425.4|12
1606223100000|2020-11-24 13:05:00|7440.2|7425.2|7440.3|7425.3|7440.3|7425.3|7438.9|7423.9|8
1606223400000|2020-11-24 13:10:00|7440.4|7425.4|7438.8|7423.8|7441.8|7426.8|7438.8|7423.8|22
1606223700000|2020-11-24 13:15:00|7438.7|7423.7|7441.1|7426.1|7442.1|7427.1|7438.6|7423.6|28
1606224000000|2020-11-24 13:20:00|7441.4|7426.4|7442.1|7427.1|7442.1|7427.1|7441.1|7426.1|14
1606224300000|2020-11-24 13:25:00|7442.2|7427.2|7442.1|7427.1|7442.8|7427.8|7441.8|7426.8|18
1606224600000|2020-11-24 13:30:00|7441.8|7426.8|7441.3|7426.3|7441.8|7426.8|7441.3|7426.3|8
1606224900000|2020-11-24 13:35:00|7441.2|7426.2|7442.3|7427.3|7442.3|7427.3|7441.2|7426.2|12
1606225200000|2020-11-24 13:40:00|7442|7427|7439.7|7424.7|7442|7427|7437.1|7422.1|54
1606225500000|2020-11-24 13:45:00|7439.6|7424.6|7439.3|7424.3|7441.7|7426.7|7439.3|7424.3|31
1606225800000|2020-11-24 13:50:00|7439.6|7424.6|7439.4|7424.4|7440.2|7425.2|7438.8|7423.8|25
1606226100000|2020-11-24 13:55:00|7439.3|7424.3|7440.8|7425.8|7440.8|7425.8|7439|7424|41
1606226400000|2020-11-24 14:00:00|7441.4|7426.4|7441.6|7426.6|7441.8|7426.8|7440.8|7425.8|44
1606226700000|2020-11-24 14:05:00|7441.8|7426.8|7442.3|7427.3|7442.7|7427.7|7441.6|7426.6|33
1606227000000|2020-11-24 14:10:00|7442.4|7427.4|7441.6|7426.6|7442.4|7427.4|7441.6|7426.6|6
1606227300000|2020-11-24 14:15:00|7441.7|7426.7|7442.2|7427.2|7442.3|7427.3|7441.7|7426.7|6
1606227600000|2020-11-24 14:20:00|7442.1|7427.1|7442.6|7427.6|7442.9|7427.9|7442.1|7427.1|12
1606227900000|2020-11-24 14:25:00|7442.8|7427.8|7442.3|7427.3|7442.9|7427.9|7442.2|7427.2|11
1606228200000|2020-11-24 14:30:00|7442.8|7427.8|7441.5|7426.5|7443.1|7428.1|7441.4|7426.4|9
1606228500000|2020-11-24 14:35:00|7441.8|7426.8|7441.8|7426.8|7442.3|7427.3|7441.8|7426.8|7
1606228800000|2020-11-24 14:40:00|7441.6|7426.6|7441.8|7426.8|7441.8|7426.8|7441.3|7426.3|9
1606229100000|2020-11-24 14:45:00|7442.1|7427.1|7441.3|7426.3|7442.1|7427.1|7441.3|7426.3|11
1606229400000|2020-11-24 14:50:00|7441.1|7426.1|7440.6|7425.6|7441.3|7426.3|7440.6|7425.6|7
1606229700000|2020-11-24 14:55:00|7440.3|7425.3|7438.8|7423.8|7440.6|7425.6|7438.8|7423.8|10
1606230000000|2020-11-24 15:00:00|7438.5|7423.5|7437.3|7422.3|7438.5|7423.5|7435.7|7420.7|45
1606230300000|2020-11-24 15:05:00|7437.6|7422.6|7436.5|7421.5|7438|7423|7436.5|7421.5|11
1606230600000|2020-11-24 15:10:00|7436.8|7421.8|7437.2|7422.2|7437.4|7422.4|7436.5|7421.5|17
1606230900000|2020-11-24 15:15:00|7437.5|7422.5|7438.9|7423.9|7439.2|7424.2|7437.5|7422.5|13
1606231200000|2020-11-24 15:20:00|7439.2|7424.2|7439.5|7424.5|7440.6|7425.6|7439.2|7424.2|5
1606231500000|2020-11-24 15:25:00|7439.4|7424.4|7437.8|7422.8|7439.4|7424.4|7437.8|7422.8|6
1606231800000|2020-11-24 15:30:00|7437|7422|7437.5|7422.5|7437.6|7422.6|7437|7422|4
1606232100000|2020-11-24 15:35:00|7437|7422|7437.2|7422.2|7437.2|7422.2|7436.4|7421.4|16
1606232400000|2020-11-24 15:40:00|7437.7|7422.7|7438.1|7423.1|7439|7424|7437.7|7422.7|9
1606232700000|2020-11-24 15:45:00|7437.9|7422.9|7440.3|7425.3|7440.3|7425.3|7437.9|7422.9|14
1606233000000|2020-11-24 15:50:00|7440.2|7425.2|7438.9|7423.9|7441.2|7426.2|7438.9|7423.9|11
1606233300000|2020-11-24 15:55:00|7439.2|7424.2|7439.9|7424.9|7440.9|7425.9|7439.2|7424.2|20
1606233600000|2020-11-24 16:00:00|7440.4|7425.4|7439.5|7424.5|7440.9|7425.9|7439.5|7424.5|10
1606233900000|2020-11-24 16:05:00|7439|7424|7437.9|7422.9|7439.1|7424.1|7437.4|7422.4|10
1606234200000|2020-11-24 16:10:00|7438.2|7423.2|7436.3|7421.3|7439.2|7424.2|7436.1|7421.1|22
1606234500000|2020-11-24 16:15:00|7435.5|7420.5|7435.6|7420.6|7435.9|7420.9|7435.5|7420.5|4
1606234800000|2020-11-24 16:20:00|7435.4|7420.4|7434.2|7419.2|7435.4|7420.4|7434|7419|5
1606235100000|2020-11-24 16:25:00|7433.3|7418.3|7437.3|7412.3|7437.3|7419.1|7430.5|7412.3|29
1606235400000|2020-11-24 16:30:00|7437.4|7412.4|7437|7412|7438.2|7419.6|7433|7412|46
1606235700000|2020-11-24 16:35:00|7437.1|7412.1|7433|7418|7437.2|7419.6|7432.3|7412.1|17
1606236000000|2020-11-24 16:40:00|7432.9|7417.9|7434.6|7419.6|7434.6|7419.6|7431.9|7416.9|11
1606236900000|2020-11-24 16:55:00|7434.8|7419.8|7434.8|7419.8|7434.8|7419.8|7434.8|7419.8|1
1606237200000|2020-11-24 17:00:00|7434.7|7419.7|7434.5|7419.5|7434.7|7419.7|7434.5|7419.5|4
1606237800000|2020-11-24 17:10:00|7434.7|7419.7|7434.7|7419.7|7434.7|7419.7|7434.7|7419.7|1
1606238100000|2020-11-24 17:15:00|7434.5|7419.5|7434.2|7419.2|7434.5|7419.5|7434.2|7419.2|2
1606238400000|2020-11-24 17:20:00|7433.7|7418.7|7433.5|7418.5|7433.7|7418.7|7433.5|7418.5|2
1606238700000|2020-11-24 17:25:00|7433.7|7418.7|7433.4|7418.4|7433.7|7418.7|7433.2|7418.2|5
1606239000000|2020-11-24 17:30:00|7432.7|7417.7|7432.9|7417.9|7432.9|7417.9|7432.6|7417.6|5
1606239300000|2020-11-24 17:35:00|7433.1|7418.1|7433.2|7418.2|7433.7|7418.7|7433.1|7418.1|8
1606239900000|2020-11-24 17:45:00|7433.9|7418.9|7434.2|7419.2|7434.2|7419.2|7433.7|7418.7|11
1606240200000|2020-11-24 17:50:00|7434.3|7419.3|7434.2|7419.2|7434.4|7419.4|7434.2|7419.2|7
1606240500000|2020-11-24 17:55:00|7434.3|7419.3|7435.2|7420.2|7435.2|7420.2|7434.3|7419.3|13
1606240800000|2020-11-24 18:00:00|7435.4|7420.4|7434.6|7419.6|7435.4|7420.4|7434.6|7419.6|7
1606241100000|2020-11-24 18:05:00|7434.7|7419.7|7435.7|7420.7|7435.7|7420.7|7434.3|7419.3|16
1606241400000|2020-11-24 18:10:00|7435.3|7420.3|7434.4|7419.4|7435.7|7420.7|7434.3|7419.3|8
1606242000000|2020-11-24 18:20:00|7434|7419|7434.2|7419.2|7434.2|7419.2|7433.9|7418.9|10
1606242300000|2020-11-24 18:25:00|7434.5|7419.5|7433.7|7418.7|7434.5|7419.5|7433.7|7418.7|4
1606242600000|2020-11-24 18:30:00|7433.5|7418.5|7433.3|7418.3|7434.3|7419.3|7433.3|7418.3|4
1606242900000|2020-11-24 18:35:00|7433|7418|7432.8|7417.8|7433|7418|7432.7|7417.7|3
1606243200000|2020-11-24 18:40:00|7432.6|7417.6|7432.6|7417.6|7432.6|7417.6|7432.6|7417.6|1
1606243500000|2020-11-24 18:45:00|7432.8|7417.8|7432.8|7417.8|7432.8|7417.8|7432.8|7417.8|1
1606243800000|2020-11-24 18:50:00|7432.5|7417.5|7430.1|7415.1|7432.5|7417.5|7430.1|7415.1|7
1606244100000|2020-11-24 18:55:00|7429.3|7414.3|7429|7414|7429.4|7414.4|7429|7414|8
1606244400000|2020-11-24 19:00:00|7429.1|7414.1|7429|7414|7429.1|7414.1|7428.7|7413.7|6
1606245000000|2020-11-24 19:10:00|7429.2|7414.2|7429.1|7414.1|7429.6|7414.6|7428.9|7413.9|7
1606245300000|2020-11-24 19:15:00|7429.2|7414.2|7429.2|7414.2|7429.2|7414.2|7429.2|7414.2|1
1606245900000|2020-11-24 19:25:00|7428.9|7413.9|7429.2|7414.2|7429.2|7414.2|7428.9|7413.9|2
1606246200000|2020-11-24 19:30:00|7429.4|7414.4|7429.6|7414.6|7429.6|7414.6|7429.4|7414.4|2
1606246800000|2020-11-24 19:40:00|7428.9|7413.9|7429.4|7414.4|7429.4|7414.4|7428.9|7413.9|5
1606247400000|2020-11-24 19:50:00|7428.4|7413.4|7428.4|7413.4|7428.4|7413.4|7428.4|7413.4|1
1606247700000|2020-11-24 19:55:00|7428.7|7413.7|7428.9|7413.9|7428.9|7413.9|7428.7|7413.7|2
1606248000000|2020-11-24 20:00:00|7428.4|7413.4|7428.4|7413.4|7428.4|7413.4|7428.4|7413.4|1
1606248300000|2020-11-24 20:05:00|7428.2|7413.2|7428.2|7413.2|7428.2|7413.2|7427.6|7412.6|4
1606248600000|2020-11-24 20:10:00|7428.1|7413.1|7427.2|7412.2|7428.1|7413.1|7427.2|7412.2|6
1606248900000|2020-11-24 20:15:00|7426.9|7411.9|7426.9|7411.9|7426.9|7411.9|7426.9|7411.9|1
1606249500000|2020-11-24 20:25:00|7426.6|7411.6|7426.6|7411.6|7426.6|7411.6|7426.6|7411.6|1
1606249800000|2020-11-24 20:30:00|7426.1|7411.1|7426.6|7411.6|7426.6|7411.6|7426.1|7411.1|6
1606250100000|2020-11-24 20:35:00|7426.8|7411.8|7426.2|7411.2|7426.8|7411.8|7425.9|7410.9|8
1606250700000|2020-11-24 20:45:00|7426.4|7411.4|7426.4|7411.4|7426.4|7411.4|7426.4|7411.4|1
1606271400000|2020-11-25 02:30:00|7432.9|7407.9|7432.9|7407.9|7432.9|7407.9|7432.9|7407.9|1
1606272000000|2020-11-25 02:40:00|7432.4|7407.4|7432.4|7407.4|7432.4|7407.4|7432.4|7407.4|1
1606272900000|2020-11-25 02:55:00|7432.1|7407.1|7430.4|7405.4|7432.1|7407.1|7430.4|7405.4|3
1606273500000|2020-11-25 03:05:00|7430.8|7405.8|7431.6|7406.6|7431.6|7406.6|7430.8|7405.8|2
1606273800000|2020-11-25 03:10:00|7430.8|7405.8|7431.8|7406.8|7431.8|7406.8|7430.2|7405.2|6
1606274100000|2020-11-25 03:15:00|7431.9|7406.9|7431.9|7406.9|7431.9|7406.9|7431.9|7406.9|1
1606274700000|2020-11-25 03:25:00|7431.6|7406.6|7431.6|7406.6|7431.6|7406.6|7431.6|7406.6|1
1606275000000|2020-11-25 03:30:00|7431.9|7406.9|7429.5|7404.5|7433.7|7408.7|7429.1|7404.1|137
1606275300000|2020-11-25 03:35:00|7424.7|7409.7|7428.2|7413.2|7428.7|7413.7|7424.7|7409.7|59
1606275600000|2020-11-25 03:40:00|7427.5|7412.5|7429.3|7414.3|7429.5|7414.5|7426.3|7411.3|57
1606275900000|2020-11-25 03:45:00|7429.2|7414.2|7428.4|7413.4|7429.4|7414.4|7428.4|7413.4|16
1606276200000|2020-11-25 03:50:00|7428.8|7413.8|7429.1|7414.1|7429.1|7414.1|7428.3|7413.3|4
1606276500000|2020-11-25 03:55:00|7429.3|7414.3|7429.8|7414.8|7430.6|7415.6|7429.3|7414.3|14
1606276800000|2020-11-25 04:00:00|7430|7415|7429.7|7414.7|7430|7415|7429.7|7414.7|3
1606277100000|2020-11-25 04:05:00|7430.4|7415.4|7430.2|7415.2|7430.4|7415.4|7429.7|7414.7|7
1606277400000|2020-11-25 04:10:00|7429.4|7414.4|7427.5|7412.5|7429.5|7414.5|7427.5|7412.5|18
1606277700000|2020-11-25 04:15:00|7427.7|7412.7|7427.9|7412.9|7427.9|7412.9|7427.7|7412.7|2
1606278000000|2020-11-25 04:20:00|7428.2|7413.2|7427.4|7412.4|7429|7414|7427.2|7412.2|13
1606278300000|2020-11-25 04:25:00|7427.7|7412.7|7427.2|7412.2|7428.4|7413.4|7427.2|7412.2|8
1606278600000|2020-11-25 04:30:00|7426.9|7411.9|7424.3|7409.3|7426.9|7411.9|7423.6|7408.6|53
1606278900000|2020-11-25 04:35:00|7424.6|7409.6|7425.6|7410.6|7426.6|7411.6|7424.2|7409.2|47
1606279200000|2020-11-25 04:40:00|7425.5|7410.5|7426.1|7411.1|7426.8|7411.8|7424.9|7409.9|34
1606279500000|2020-11-25 04:45:00|7426.3|7411.3|7428.2|7413.2|7429.4|7414.4|7426|7411|46
1606279800000|2020-11-25 04:50:00|7428.1|7413.1|7426.7|7411.7|7428.1|7413.1|7426.3|7411.3|35
1606280100000|2020-11-25 04:55:00|7426.8|7411.8|7427|7412|7427.5|7412.5|7426.8|7411.8|18
1606280400000|2020-11-25 05:00:00|7426.8|7411.8|7424|7409|7426.8|7411.8|7423.9|7408.9|33
1606280700000|2020-11-25 05:05:00|7424.2|7409.2|7424.3|7409.3|7425.8|7410.8|7424|7409|37
1606281000000|2020-11-25 05:10:00|7424.5|7409.5|7423.8|7408.8|7424.5|7409.5|7423.5|7408.5|16
1606281300000|2020-11-25 05:15:00|7423.7|7408.7|7424.1|7409.1|7424.5|7409.5|7422.9|7407.9|34
1606281600000|2020-11-25 05:20:00|7424.2|7409.2|7424.7|7409.7|7425.8|7410.8|7423.9|7408.9|36
1606281900000|2020-11-25 05:25:00|7424.9|7409.9|7424.6|7409.6|7425.5|7410.5|7424.3|7409.3|65
1606282200000|2020-11-25 05:30:00|7424.4|7409.4|7426.4|7411.4|7427|7412|7424.3|7409.3|44
1606282500000|2020-11-25 05:35:00|7426.3|7411.3|7426.4|7411.4|7426.9|7411.9|7426.3|7411.3|40
1606282800000|2020-11-25 05:40:00|7426.5|7411.5|7426.2|7411.2|7426.7|7411.7|7426.2|7411.2|10
1606283100000|2020-11-25 05:45:00|7426.3|7411.3|7427|7412|7427.1|7412.1|7426.3|7411.3|19
1606283400000|2020-11-25 05:50:00|7426.9|7411.9|7428.1|7413.1|7428.3|7413.3|7426.7|7411.7|27
1606283700000|2020-11-25 05:55:00|7427.6|7412.6|7429|7414|7429.7|7414.7|7427.4|7412.4|33
1606284000000|2020-11-25 06:00:00|7428.9|7413.9|7428.1|7413.1|7429|7414|7428|7413|26
1606284300000|2020-11-25 06:05:00|7427.4|7412.4|7428.3|7413.3|7428.9|7413.9|7427|7412|28
1606284600000|2020-11-25 06:10:00|7428.2|7413.2|7428.2|7413.2|7428.9|7413.9|7427.9|7412.9|32
1606284900000|2020-11-25 06:15:00|7427.4|7412.4|7427.9|7412.9|7428.5|7413.5|7427.3|7412.3|54
1606285200000|2020-11-25 06:20:00|7427.8|7412.8|7426.3|7411.3|7428.3|7413.3|7426.3|7411.3|42
1606285500000|2020-11-25 06:25:00|7426.9|7411.9|7426.7|7411.7|7427.5|7412.5|7426.4|7411.4|22
1606285800000|2020-11-25 06:30:00|7426.8|7411.8|7427.3|7412.3|7427.4|7412.4|7426.7|7411.7|19
1606286100000|2020-11-25 06:35:00|7427.4|7412.4|7428.2|7413.2|7428.8|7413.8|7427.4|7412.4|28
1606286400000|2020-11-25 06:40:00|7428.1|7413.1|7427.7|7412.7|7428.3|7413.3|7427.6|7412.6|22
1606286700000|2020-11-25 06:45:00|7427.6|7412.6|7427.3|7412.3|7427.7|7412.7|7426.8|7411.8|14
1606287000000|2020-11-25 06:50:00|7427.2|7412.2|7428.6|7413.6|7429.1|7414.1|7427.2|7412.2|18
1606287300000|2020-11-25 06:55:00|7428.8|7413.8|7429.2|7414.2|7429.5|7414.5|7428.8|7413.8|21
1606287600000|2020-11-25 07:00:00|7429.3|7414.3|7429.7|7414.7|7430.1|7415.1|7429.2|7414.2|25
1606287900000|2020-11-25 07:05:00|7429.8|7414.8|7428.8|7413.8|7429.8|7414.8|7428.2|7413.2|28
1606288200000|2020-11-25 07:10:00|7428.6|7413.6|7428.3|7413.3|7430.2|7415.2|7428.3|7413.3|39
1606288500000|2020-11-25 07:15:00|7428.1|7413.1|7427.7|7412.7|7428.4|7413.4|7427.6|7412.6|39
1606288800000|2020-11-25 07:20:00|7428|7413|7428.7|7413.7|7428.9|7413.9|7427.8|7412.8|21
1606289100000|2020-11-25 07:25:00|7428.9|7413.9|7427.6|7412.6|7428.9|7413.9|7427.6|7412.6|21
1606289400000|2020-11-25 07:30:00|7427.7|7412.7|7426.1|7411.1|7427.7|7412.7|7425.7|7410.7|53
1606289700000|2020-11-25 07:35:00|7425.9|7410.9|7425.9|7410.9|7426.7|7411.7|7425.6|7410.6|19
1606290000000|2020-11-25 07:40:00|7426.2|7411.2|7426.6|7411.6|7428.3|7413.3|7425.9|7410.9|31
1606290300000|2020-11-25 07:45:00|7426.8|7411.8|7425.6|7410.6|7427.4|7412.4|7424.9|7409.9|24
1606290600000|2020-11-25 07:50:00|7425.9|7410.9|7426.1|7411.1|7426.9|7411.9|7425.6|7410.6|19
1606290900000|2020-11-25 07:55:00|7425.9|7410.9|7425.6|7410.6|7426.9|7411.9|7424.6|7409.6|49
1606291200000|2020-11-25 08:00:00|7425.8|7410.8|7425.9|7410.9|7425.9|7410.9|7424.3|7409.3|48
1606291500000|2020-11-25 08:05:00|7425.7|7410.7|7426.3|7411.3|7426.4|7411.4|7425.7|7410.7|13
1606291800000|2020-11-25 08:10:00|7426.6|7411.6|7423.4|7408.4|7426.8|7411.8|7423.4|7408.4|48
1606292100000|2020-11-25 08:15:00|7423|7408|7422.7|7407.7|7424.6|7409.6|7421.8|7406.8|51
1606292400000|2020-11-25 08:20:00|7422.6|7407.6|7420.3|7405.3|7423.5|7408.5|7419.1|7404.1|79
1606292700000|2020-11-25 08:25:00|7420.1|7405.1|7422.2|7407.2|7422.2|7407.2|7418.2|7403.2|61
1606293000000|2020-11-25 08:30:00|7422.1|7407.1|7421.1|7406.1|7422.2|7407.2|7419.1|7404.1|51
1606293300000|2020-11-25 08:35:00|7421.6|7406.6|7421.9|7406.9|7422.6|7407.6|7421.4|7406.4|48
1606293600000|2020-11-25 08:40:00|7422|7407|7424|7409|7424.3|7409.3|7422|7407|38
1606293900000|2020-11-25 08:45:00|7424.3|7409.3|7425.2|7410.2|7425.9|7410.9|7423.8|7408.8|41
1606294200000|2020-11-25 08:50:00|7425.6|7410.6|7422.8|7407.8|7426.1|7411.1|7421.7|7406.7|49
1606294500000|2020-11-25 08:55:00|7422.6|7407.6|7424.2|7409.2|7424.2|7409.2|7421.9|7406.9|36
1606294800000|2020-11-25 09:00:00|7424|7409|7423.8|7408.8|7424.2|7409.2|7422.9|7407.9|30
1606295100000|2020-11-25 09:05:00|7423.5|7408.5|7423.8|7408.8|7424|7409|7422.7|7407.7|18
1606295400000|2020-11-25 09:10:00|7423.3|7408.3|7425.1|7410.1|7425.3|7410.3|7423.1|7408.1|29
1606295700000|2020-11-25 09:15:00|7425.3|7410.3|7423.6|7408.6|7425.5|7410.5|7423.1|7408.1|43
1606296000000|2020-11-25 09:20:00|7423.7|7408.7|7421.3|7406.3|7423.7|7408.7|7420.5|7405.5|48
1606296300000|2020-11-25 09:25:00|7421.5|7406.5|7419.1|7404.1|7421.6|7406.6|7419.1|7404.1|21
1606296600000|2020-11-25 09:30:00|7419.4|7404.4|7418.7|7403.7|7420.6|7405.6|7417.6|7402.6|37
1606296900000|2020-11-25 09:35:00|7418.5|7403.5|7419.7|7404.7|7421|7406|7418.4|7403.4|39
1606297200000|2020-11-25 09:40:00|7420.2|7405.2|7420.2|7405.2|7420.7|7405.7|7419|7404|34
1606297500000|2020-11-25 09:45:00|7420.3|7405.3|7418.8|7403.8|7421|7406|7418.8|7403.8|31
1606297800000|2020-11-25 09:50:00|7418.5|7403.5|7416.2|7401.2|7418.5|7403.5|7414.8|7399.8|61
1606298100000|2020-11-25 09:55:00|7416.3|7401.3|7417.9|7402.9|7418.8|7403.8|7415.4|7400.4|156
1606298400000|2020-11-25 10:00:00|7417.7|7402.7|7417|7402|7417.7|7402.7|7414.8|7399.8|43
1606298700000|2020-11-25 10:05:00|7416.8|7401.8|7417|7402|7417.3|7402.3|7415.2|7400.2|43
1606299000000|2020-11-25 10:10:00|7416.9|7401.9|7415|7400|7417|7402|7413.8|7398.8|24
1606299300000|2020-11-25 10:15:00|7414.8|7399.8|7415.8|7400.8|7416.8|7401.8|7414.8|7399.8|25
1606299600000|2020-11-25 10:20:00|7416.5|7401.5|7417|7402|7417.3|7402.3|7416.5|7401.5|14
1606299900000|2020-11-25 10:25:00|7417.3|7402.3|7417.3|7402.3|7418|7403|7417.3|7402.3|7
1606300200000|2020-11-25 10:30:00|7417.4|7402.4|7417|7402|7417.8|7402.8|7416.8|7401.8|10
1606300500000|2020-11-25 10:35:00|7417.3|7402.3|7416.8|7401.8|7417.3|7402.3|7416.5|7401.5|5
1606300800000|2020-11-25 10:40:00|7417|7402|7419|7404|7419.1|7404.1|7417|7402|16
1606301100000|2020-11-25 10:45:00|7418.8|7403.8|7418.8|7403.8|7418.8|7403.8|7418.3|7403.3|4
1606301400000|2020-11-25 10:50:00|7419|7404|7418.3|7403.3|7419.5|7404.5|7418|7403|16
1606301700000|2020-11-25 10:55:00|7418.8|7403.8|7418.8|7403.8|7419.3|7404.3|7418.5|7403.5|6
1606302000000|2020-11-25 11:00:00|7419|7404|7419|7404|7419.2|7404.2|7418.5|7403.5|9
1606302300000|2020-11-25 11:05:00|7419.4|7404.4|7421.4|7406.4|7421.8|7406.8|7419.4|7404.4|13
1606302600000|2020-11-25 11:10:00|7421.6|7406.6|7423.3|7408.3|7423.3|7408.3|7421.6|7406.6|11
1606302900000|2020-11-25 11:15:00|7423.2|7408.2|7422.7|7407.7|7423.4|7408.4|7422.4|7407.4|15
1606303200000|2020-11-25 11:20:00|7422.8|7407.8|7423.3|7408.3|7423.4|7408.4|7422.8|7407.8|6
1606303500000|2020-11-25 11:25:00|7423.2|7408.2|7423.3|7408.3|7423.6|7408.6|7423.1|7408.1|33
1606303800000|2020-11-25 11:30:00|7423.6|7408.6|7423.2|7408.2|7423.6|7408.6|7423.2|7408.2|9
1606304100000|2020-11-25 11:35:00|7423.3|7408.3|7424.5|7409.5|7424.5|7409.5|7423.3|7408.3|5
1606304400000|2020-11-25 11:40:00|7424.3|7409.3|7424.2|7409.2|7424.3|7409.3|7423.8|7408.8|10
1606305000000|2020-11-25 11:50:00|7424.4|7409.4|7424.2|7409.2|7424.4|7409.4|7424.2|7409.2|3
1606305600000|2020-11-25 12:00:00|7423.9|7408.9|7424.2|7409.2|7424.2|7409.2|7423.9|7408.9|2
1606305900000|2020-11-25 12:05:00|7424.3|7409.3|7424.2|7409.2|7424.3|7409.3|7424.2|7409.2|4
1606306200000|2020-11-25 12:10:00|7423.9|7408.9|7423.6|7408.6|7423.9|7408.9|7423.6|7408.6|3
1606306500000|2020-11-25 12:15:00|7423.5|7408.5|7423.6|7408.6|7423.7|7408.7|7423.5|7408.5|4
1606306800000|2020-11-25 12:20:00|7423.2|7408.2|7423.1|7408.1|7423.3|7408.3|7423.1|7408.1|8
1606307100000|2020-11-25 12:25:00|7423.2|7408.2|7422.3|7407.3|7423.4|7408.4|7421.8|7406.8|19
1606307400000|2020-11-25 12:30:00|7422.4|7407.4|7422.3|7407.3|7422.4|7407.4|7422.3|7407.3|2
1606307700000|2020-11-25 12:35:00|7422.2|7407.2|7422.1|7407.1|7422.2|7407.2|7421.9|7406.9|4
1606308000000|2020-11-25 12:40:00|7422|7407|7422.1|7407.1|7422.1|7407.1|7422|7407|2
1606308300000|2020-11-25 12:45:00|7422.2|7407.2|7422.2|7407.2|7422.2|7407.2|7422.2|7407.2|1
1606309200000|2020-11-25 13:00:00|7422|7407|7421.3|7406.3|7422.1|7407.1|7420.4|7405.4|35
1606309500000|2020-11-25 13:05:00|7421.9|7406.9|7421.3|7406.3|7421.9|7406.9|7421.2|7406.2|46
1606309800000|2020-11-25 13:10:00|7421.6|7406.6|7420.8|7405.8|7421.7|7406.7|7420.8|7405.8|19
1606310100000|2020-11-25 13:15:00|7420.9|7405.9|7421|7406|7421|7406|7420.9|7405.9|2
1606310700000|2020-11-25 13:25:00|7420.5|7405.5|7420.2|7405.2|7420.5|7405.5|7420.2|7405.2|3
1606311000000|2020-11-25 13:30:00|7420.3|7405.3|7418.7|7403.7|7420.3|7405.3|7418.7|7403.7|13
1606311300000|2020-11-25 13:35:00|7418.6|7403.6|7419.6|7404.6|7419.6|7404.6|7418.2|7403.2|8
1606311600000|2020-11-25 13:40:00|7419.5|7404.5|7419.9|7404.9|7419.9|7404.9|7419.5|7404.5|2
1606311900000|2020-11-25 13:45:00|7420|7405|7420.1|7405.1|7420.6|7405.6|7420|7405|10
1606312200000|2020-11-25 13:50:00|7420|7405|7419.9|7404.9|7420.1|7405.1|7419.9|7404.9|5
1606312500000|2020-11-25 13:55:00|7420.2|7405.2|7420.1|7405.1|7420.3|7405.3|7420.1|7405.1|6
1606312800000|2020-11-25 14:00:00|7420.2|7405.2|7420.3|7405.3|7420.3|7405.3|7420.2|7405.2|2
1606313100000|2020-11-25 14:05:00|7420.2|7405.2|7420.3|7405.3|7420.3|7405.3|7420.2|7405.2|2
1606313400000|2020-11-25 14:10:00|7420.2|7405.2|7420.6|7405.6|7420.6|7405.6|7420|7405|4
1606313700000|2020-11-25 14:15:00|7420.7|7405.7|7419|7404|7420.7|7405.7|7417.3|7402.3|39
1606314000000|2020-11-25 14:20:00|7418.9|7403.9|7418.5|7403.5|7418.9|7403.9|7418.3|7403.3|5
1606314300000|2020-11-25 14:25:00|7418.7|7403.7|7418.7|7403.7|7419|7404|7418.5|7403.5|5
1606314600000|2020-11-25 14:30:00|7418.2|7403.2|7419.2|7404.2|7419.2|7404.2|7417.9|7402.9|12
1606314900000|2020-11-25 14:35:00|7419.4|7404.4|7417.9|7402.9|7419.9|7404.9|7417.7|7402.7|26
1606315200000|2020-11-25 14:40:00|7417.8|7402.8|7417.9|7402.9|7418|7403|7417.5|7402.5|15
1606315500000|2020-11-25 14:45:00|7417.8|7402.8|7417.5|7402.5|7418|7403|7417.5|7402.5|11
1606315800000|2020-11-25 14:50:00|7417.6|7402.6|7417.8|7402.8|7418|7403|7417.6|7402.6|6
1606316100000|2020-11-25 14:55:00|7418|7403|7418|7403|7418.1|7403.1|7417.8|7402.8|21
1606316400000|2020-11-25 15:00:00|7417.8|7402.8|7418.5|7403.5|7419.6|7404.6|7417.8|7402.8|28
1606316700000|2020-11-25 15:05:00|7418.8|7403.8|7419.2|7404.2|7420.3|7405.3|7418.7|7403.7|18
1606317000000|2020-11-25 15:10:00|7418.8|7403.8|7417.3|7402.3|7419|7404|7416.4|7401.4|77
1606317300000|2020-11-25 15:15:00|7417.2|7402.2|7418.2|7403.2|7418.3|7403.3|7417.2|7402.2|7
1606317600000|2020-11-25 15:20:00|7417.9|7402.9|7417.3|7402.3|7417.9|7402.9|7417.3|7402.3|6
1606317900000|2020-11-25 15:25:00|7417.7|7402.7|7417.3|7402.3|7417.9|7402.9|7417.2|7402.2|11
1606318200000|2020-11-25 15:30:00|7417.2|7402.2|7413.9|7398.9|7417.2|7402.2|7413.9|7398.9|14
1606318500000|2020-11-25 15:35:00|7414.2|7399.2|7410.3|7395.3|7414.2|7399.2|7410.3|7395.3|22
1606318800000|2020-11-25 15:40:00|7411|7396|7409.8|7394.8|7411|7396|7407.8|7392.8|94
1606319100000|2020-11-25 15:45:00|7409.7|7394.7|7407.9|7392.9|7410.2|7395.2|7407.8|7392.8|53
1606319400000|2020-11-25 15:50:00|7407.8|7392.8|7406.9|7391.9|7408.8|7393.8|7406.9|7391.9|59
1606319700000|2020-11-25 15:55:00|7406.8|7391.8|7409.6|7394.6|7411.1|7396.1|7406.7|7391.7|132
1606320000000|2020-11-25 16:00:00|7409.7|7394.7|7409.1|7394.1|7409.8|7394.8|7408.6|7393.6|55
1606320300000|2020-11-25 16:05:00|7409|7394|7406.7|7391.7|7409.2|7394.2|7406.1|7391.1|56
1606320600000|2020-11-25 16:10:00|7406.9|7391.9|7405.9|7390.9|7406.9|7391.9|7404.9|7389.9|119
1606320900000|2020-11-25 16:15:00|7406|7391|7408|7393|7408|7393|7404.5|7389.5|161
1606321200000|2020-11-25 16:20:00|7408.1|7393.1|7407.5|7392.5|7412.4|7393.3|7406.5|7386.6|63
1606321500000|2020-11-25 16:25:00|7407.7|7392.7|7408.3|7393.3|7408.5|7393.5|7407.2|7392.2|48
1606321800000|2020-11-25 16:30:00|7408.5|7393.5|7407.7|7392.7|7408.7|7393.7|7407.4|7392.4|35
1606322100000|2020-11-25 16:35:00|7407.5|7392.5|7407.5|7392.5|7407.5|7392.5|7407.5|7392.5|1
1606322400000|2020-11-25 16:40:00|7407.4|7392.4|7408.1|7393.1|7408.2|7393.2|7407.4|7392.4|8
1606322700000|2020-11-25 16:45:00|7408.2|7393.2|7407.6|7392.6|7408.2|7393.2|7407.5|7392.5|8
1606323000000|2020-11-25 16:50:00|7407.9|7392.9|7406.6|7391.6|7407.9|7392.9|7406.2|7391.2|12
1606323300000|2020-11-25 16:55:00|7406.8|7391.8|7406.7|7391.7|7406.8|7391.8|7406.5|7391.5|10
1606323600000|2020-11-25 17:00:00|7406.8|7391.8|7404.6|7389.6|7407.6|7392.6|7404|7389|119
1606323900000|2020-11-25 17:05:00|7404.5|7389.5|7404.8|7389.8|7405.4|7390.4|7404.4|7389.4|65
1606324200000|2020-11-25 17:10:00|7404.7|7389.7|7407|7392|7407.3|7392.3|7404.7|7389.7|49
1606324500000|2020-11-25 17:15:00|7407.1|7392.1|7405.5|7390.5|7407.3|7392.3|7405.3|7390.3|27
1606324800000|2020-11-25 17:20:00|7405.7|7390.7|7404.9|7389.9|7405.9|7390.9|7404.4|7389.4|123
1606325100000|2020-11-25 17:25:00|7404.8|7389.8|7406|7391|7406|7391|7404.8|7389.8|27
1606325400000|2020-11-25 17:30:00|7406.1|7391.1|7405|7390|7406.1|7391.1|7404.9|7389.9|40
1606326000000|2020-11-25 17:40:00|7404.9|7389.9|7404.9|7389.9|7405|7390|7404.9|7389.9|3
1606326300000|2020-11-25 17:45:00|7405|7390|7405|7390|7405.1|7390.1|7404.8|7389.8|13
1606326600000|2020-11-25 17:50:00|7405.1|7390.1|7403.9|7388.9|7405.1|7390.1|7403.9|7388.9|9
1606326900000|2020-11-25 17:55:00|7404|7389|7403.9|7388.9|7404|7389|7403.7|7388.7|27
1606327200000|2020-11-25 18:00:00|7404|7389|7404|7389|7404.1|7389.1|7403.9|7388.9|5
1606327500000|2020-11-25 18:05:00|7404.1|7389.1|7403.9|7388.9|7404.1|7389.1|7403.9|7388.9|40
1606327800000|2020-11-25 18:10:00|7404.1|7389.1|7404.1|7389.1|7404.1|7389.1|7403.9|7388.9|7
1606328100000|2020-11-25 18:15:00|7404|7389|7404.3|7389.3|7404.4|7389.4|7403.1|7388.1|22
1606328400000|2020-11-25 18:20:00|7403.8|7388.8|7403.8|7388.8|7403.8|7388.8|7403.8|7388.8|1
1606328700000|2020-11-25 18:25:00|7403.4|7388.4|7403.7|7388.7|7403.7|7388.7|7403.4|7388.4|8
1606329000000|2020-11-25 18:30:00|7403.8|7388.8|7403.9|7388.9|7403.9|7388.9|7403.8|7388.8|2
1606329300000|2020-11-25 18:35:00|7404|7389|7403.9|7388.9|7404|7389|7403.9|7388.9|2
1606329600000|2020-11-25 18:40:00|7404|7389|7405.9|7390.9|7406.4|7391.4|7404|7389|38
1606329900000|2020-11-25 18:45:00|7406|7391|7407|7392|7408.5|7393.5|7405.2|7390.2|20
1606330200000|2020-11-25 18:50:00|7407.1|7392.1|7407.1|7392.1|7407.1|7392.1|7406.9|7391.9|5
1606330500000|2020-11-25 18:55:00|7406.8|7391.8|7406.8|7391.8|7406.8|7391.8|7406.8|7391.8|1
1606330800000|2020-11-25 19:00:00|7407.1|7392.1|7407.3|7392.3|7407.5|7392.5|7407.1|7392.1|5
1606331400000|2020-11-25 19:10:00|7406.8|7391.8|7410.8|7395.8|7410.8|7395.8|7406.8|7391.8|23
1606331700000|2020-11-25 19:15:00|7410.9|7395.9|7410.7|7395.7|7410.9|7395.9|7409.3|7394.3|19
1606332000000|2020-11-25 19:20:00|7410.4|7395.4|7410.5|7395.5|7410.5|7395.5|7410.2|7395.2|17
1606332600000|2020-11-25 19:30:00|7410.8|7395.8|7410.7|7395.7|7411.3|7396.3|7410.7|7395.7|7
1606333500000|2020-11-25 19:45:00|7410.6|7395.6|7409.3|7394.3|7410.6|7395.6|7409.3|7394.3|8
1606333800000|2020-11-25 19:50:00|7409.2|7394.2|7409.2|7394.2|7409.2|7394.2|7409.2|7394.2|1
1606334100000|2020-11-25 19:55:00|7408.9|7393.9|7408.5|7393.5|7408.9|7393.9|7408.5|7393.5|5
1606334400000|2020-11-25 20:00:00|7408.9|7393.9|7408.3|7393.3|7408.9|7393.9|7408.3|7393.3|11
1606335300000|2020-11-25 20:15:00|7408.4|7393.4|7408.4|7393.4|7408.4|7393.4|7408.4|7393.4|1
1606335600000|2020-11-25 20:20:00|7408.1|7393.1|7407.6|7392.6|7408.3|7393.3|7407.6|7392.6|6
1606335900000|2020-11-25 20:25:00|7407.3|7392.3|7406.6|7391.6|7407.3|7392.3|7406.1|7391.1|16
1606336200000|2020-11-25 20:30:00|7406.7|7391.7|7408.7|7393.7|7408.8|7393.8|7406.7|7391.7|17
1606336500000|2020-11-25 20:35:00|7408.6|7393.6|7410.9|7395.9|7410.9|7395.9|7408.6|7393.6|10
1606336800000|2020-11-25 20:40:00|7411.5|7396.5|7410.8|7395.8|7411.8|7396.8|7410.8|7395.8|5
1606337100000|2020-11-25 20:45:00|7410.7|7395.7|7410.7|7395.7|7410.9|7395.9|7410.3|7395.3|8
1606337700000|2020-11-25 20:55:00|7410.6|7395.6|7410.3|7395.3|7410.6|7395.6|7409.8|7394.8|11
1606357800000|2020-11-26 02:30:00|7414|7389|7413.5|7388.5|7414|7389|7413.5|7388.5|2
1606358400000|2020-11-26 02:40:00|7413.8|7388.8|7413.8|7388.8|7413.8|7388.8|7413.8|7388.8|1
1606358700000|2020-11-26 02:45:00|7413.5|7388.5|7411.8|7386.8|7413.5|7388.5|7411.8|7386.8|3
1606359000000|2020-11-26 02:50:00|7411.5|7386.5|7411.1|7386.1|7411.5|7386.5|7411.1|7386.1|5
1606360200000|2020-11-26 03:10:00|7410.5|7385.5|7410.7|7385.7|7410.7|7385.7|7410.5|7385.5|3
1606360500000|2020-11-26 03:15:00|7407.2|7392.2|7412.6|7387.6|7412.6|7392.4|7407.1|7387.4|8
1606360800000|2020-11-26 03:20:00|7412.7|7387.7|7412.9|7387.9|7412.9|7387.9|7412.7|7387.7|3
1606361100000|2020-11-26 03:25:00|7411.7|7386.7|7411.7|7386.7|7411.7|7386.7|7411.7|7386.7|1
1606361400000|2020-11-26 03:30:00|7412|7387|7412.8|7387.8|7416.3|7391.3|7411.4|7386.4|15
1606361700000|2020-11-26 03:35:00|7407.8|7392.8|7410.8|7395.8|7412.5|7396.8|7407.8|7387.3|62
1606362000000|2020-11-26 03:40:00|7410.7|7395.7|7409|7394|7410.7|7395.7|7408.6|7393.6|24
1606362300000|2020-11-26 03:45:00|7409.1|7394.1|7409.8|7394.8|7409.8|7394.8|7409|7394|31
1606362600000|2020-11-26 03:50:00|7409.9|7394.9|7409.8|7394.8|7410.1|7395.1|7409.3|7394.3|15
1606362900000|2020-11-26 03:55:00|7409.9|7394.9|7409.1|7394.1|7410.3|7395.3|7407.5|7392.5|54
1606363200000|2020-11-26 04:00:00|7409.2|7394.2|7409.8|7394.8|7410.8|7395.8|7409.1|7394.1|19
1606363500000|2020-11-26 04:05:00|7410.5|7395.5|7411.6|7396.6|7411.8|7396.8|7410.5|7395.5|15
1606363800000|2020-11-26 04:10:00|7411.5|7396.5|7411.5|7396.5|7411.8|7396.8|7411.3|7396.3|27
1606364100000|2020-11-26 04:15:00|7411.6|7396.6|7412|7397|7413.3|7398.3|7411.6|7396.6|47
1606364400000|2020-11-26 04:20:00|7411.6|7396.6|7410.6|7395.6|7412.3|7397.3|7410.5|7395.5|41
1606364700000|2020-11-26 04:25:00|7410.7|7395.7|7410.4|7395.4|7411.6|7396.6|7410|7395|31
1606365000000|2020-11-26 04:30:00|7410.5|7395.5|7413.1|7398.1|7414.2|7399.2|7410.5|7395.5|167
1606365300000|2020-11-26 04:35:00|7413|7398|7412|7397|7414.1|7399.1|7411.9|7396.9|59
1606365600000|2020-11-26 04:40:00|7412.2|7397.2|7412.6|7397.6|7413.9|7398.9|7412.2|7397.2|43
1606365900000|2020-11-26 04:45:00|7412.5|7397.5|7413.2|7398.2|7413.4|7398.4|7411.9|7396.9|26
1606366200000|2020-11-26 04:50:00|7413.1|7398.1|7413.2|7398.2|7413.5|7398.5|7413|7398|15
1606366500000|2020-11-26 04:55:00|7413.3|7398.3|7414.3|7399.3|7414.5|7399.5|7413.2|7398.2|30
1606366800000|2020-11-26 05:00:00|7414.2|7399.2|7415.3|7400.3|7415.6|7400.6|7414.1|7399.1|34
1606367100000|2020-11-26 05:05:00|7415.4|7400.4|7415.6|7400.6|7416.3|7401.3|7414.8|7399.8|32
1606367400000|2020-11-26 05:10:00|7415.4|7400.4|7415.3|7400.3|7416.3|7401.3|7415.1|7400.1|21
1606367700000|2020-11-26 05:15:00|7415.2|7400.2|7413.5|7398.5|7415.2|7400.2|7413.4|7398.4|9
1606368000000|2020-11-26 05:20:00|7412.8|7397.8|7413.2|7398.2|7414.2|7399.2|7412.7|7397.7|33
1606368300000|2020-11-26 05:25:00|7413.3|7398.3|7413.5|7398.5|7413.8|7398.8|7413.3|7398.3|7
1606368600000|2020-11-26 05:30:00|7413.4|7398.4|7414|7399|7414|7399|7413.3|7398.3|15
1606368900000|2020-11-26 05:35:00|7413.9|7398.9|7413.9|7398.9|7413.9|7398.9|7413.7|7398.7|10
1606369200000|2020-11-26 05:40:00|7414.2|7399.2|7413.9|7398.9|7414.3|7399.3|7413.7|7398.7|9
1606369500000|2020-11-26 05:45:00|7413.8|7398.8|7413.8|7398.8|7414.1|7399.1|7413.7|7398.7|18
1606369800000|2020-11-26 05:50:00|7413.7|7398.7|7413|7398|7414|7399|7413|7398|29
1606370100000|2020-11-26 05:55:00|7412.9|7397.9|7413.5|7398.5|7413.5|7398.5|7412.7|7397.7|10
1606370400000|2020-11-26 06:00:00|7413.4|7398.4|7413.6|7398.6|7413.8|7398.8|7413.3|7398.3|10
1606370700000|2020-11-26 06:05:00|7413.5|7398.5|7413.7|7398.7|7413.8|7398.8|7413.3|7398.3|24
1606371000000|2020-11-26 06:10:00|7413.6|7398.6|7411.2|7396.2|7413.7|7398.7|7410.3|7395.3|58
1606371300000|2020-11-26 06:15:00|7411.3|7396.3|7409.2|7394.2|7412.1|7397.1|7407.7|7392.7|109
1606371600000|2020-11-26 06:20:00|7409.3|7394.3|7410.4|7395.4|7411.3|7396.3|7408.9|7393.9|63
1606371900000|2020-11-26 06:25:00|7410.7|7395.7|7410.7|7395.7|7410.8|7395.8|7409.7|7394.7|17
1606372200000|2020-11-26 06:30:00|7410.8|7395.8|7412.7|7397.7|7413.2|7398.2|7410.8|7395.8|22
1606372500000|2020-11-26 06:35:00|7412.6|7397.6|7410.6|7395.6|7412.7|7397.7|7410.5|7395.5|52
1606372800000|2020-11-26 06:40:00|7410.9|7395.9|7409.3|7394.3|7411.6|7396.6|7408.7|7393.7|51
1606373100000|2020-11-26 06:45:00|7409.4|7394.4|7408.8|7393.8|7409.9|7394.9|7408.4|7393.4|39
1606373400000|2020-11-26 06:50:00|7408.7|7393.7|7407.5|7392.5|7409.5|7394.5|7406.7|7391.7|77
1606373700000|2020-11-26 06:55:00|7406.9|7391.9|7408|7393|7408.3|7393.3|7406.6|7391.6|39
1606374000000|2020-11-26 07:00:00|7408.2|7393.2|7408.3|7393.3|7409.3|7394.3|7407.6|7392.6|42
1606374300000|2020-11-26 07:05:00|7408.4|7393.4|7407.8|7392.8|7409.2|7394.2|7407.7|7392.7|24
1606374600000|2020-11-26 07:10:00|7407.9|7392.9|7407.8|7392.8|7408|7393|7406.8|7391.8|48
1606374900000|2020-11-26 07:15:00|7408|7393|7408.4|7393.4|7408.6|7393.6|7408|7393|15
1606375200000|2020-11-26 07:20:00|7408.3|7393.3|7407.2|7392.2|7408.8|7393.8|7407|7392|24
1606375500000|2020-11-26 07:25:00|7407.7|7392.7|7408.2|7393.2|7408.5|7393.5|7407.4|7392.4|30
1606375800000|2020-11-26 07:30:00|7407.9|7392.9|7407.2|7392.2|7408.6|7393.6|7407.2|7392.2|16
1606376100000|2020-11-26 07:35:00|7407|7392|7402.9|7387.9|7407.9|7392.9|7402.9|7387.9|38
1606376400000|2020-11-26 07:40:00|7403|7388|7409.3|7394.3|7411|7396|7401.9|7386.9|144
1606376700000|2020-11-26 07:45:00|7409.8|7394.8|7411|7396|7411.3|7396.3|7409.6|7394.6|53
1606377000000|2020-11-26 07:50:00|7411.3|7396.3|7411.8|7396.8|7413.1|7398.1|7410.8|7395.8|33
1606377300000|2020-11-26 07:55:00|7411.5|7396.5|7412.9|7397.9|7413.9|7398.9|7411|7396|45
1606377600000|2020-11-26 08:00:00|7412.6|7397.6|7411.4|7396.4|7413.4|7398.4|7411.1|7396.1|26
1606377900000|2020-11-26 08:05:00|7411.2|7396.2|7410.9|7395.9|7411.9|7396.9|7409.2|7394.2|41
1606378200000|2020-11-26 08:10:00|7410.7|7395.7|7410.2|7395.2|7410.9|7395.9|7408.9|7393.9|26
1606378500000|2020-11-26 08:15:00|7409.6|7394.6|7410.2|7395.2|7410.2|7395.2|7409.6|7394.6|4
1606378800000|2020-11-26 08:20:00|7410.4|7395.4|7410.7|7395.7|7410.9|7395.9|7410.4|7395.4|8
1606379100000|2020-11-26 08:25:00|7411.2|7396.2|7410.9|7395.9|7411.2|7396.2|7409.7|7394.7|28
1606379400000|2020-11-26 08:30:00|7410.7|7395.7|7410.8|7395.8|7411.4|7396.4|7410.7|7395.7|16
1606379700000|2020-11-26 08:35:00|7411.1|7396.1|7411|7396|7411.5|7396.5|7410.8|7395.8|8
1606380000000|2020-11-26 08:40:00|7410.8|7395.8|7411|7396|7411.3|7396.3|7410.8|7395.8|6
1606380300000|2020-11-26 08:45:00|7411.3|7396.3|7411.3|7396.3|7411.8|7396.8|7410.3|7395.3|18
1606380600000|2020-11-26 08:50:00|7411.6|7396.6|7411.3|7396.3|7411.8|7396.8|7411.3|7396.3|4
1606380900000|2020-11-26 08:55:00|7411.8|7396.8|7414|7399|7414.5|7399.5|7411.8|7396.8|30
1606381200000|2020-11-26 09:00:00|7413.8|7398.8|7412.7|7397.7|7414.3|7399.3|7412.7|7397.7|41
1606381500000|2020-11-26 09:05:00|7412.8|7397.8|7415.4|7400.4|7416|7401|7411.9|7396.9|66
1606381800000|2020-11-26 09:10:00|7414.9|7399.9|7412.9|7397.9|7415.3|7400.3|7412.9|7397.9|43
1606382100000|2020-11-26 09:15:00|7412.6|7397.6|7414.2|7399.2|7414.2|7399.2|7411.7|7396.7|39
1606382400000|2020-11-26 09:20:00|7414.1|7399.1|7417.3|7402.3|7417.3|7402.3|7413.4|7398.4|57
1606382700000|2020-11-26 09:25:00|7417.6|7402.6|7416.5|7401.5|7417.6|7402.6|7416|7401|47
1606383000000|2020-11-26 09:30:00|7416.7|7401.7|7415.2|7400.2|7416.8|7401.8|7414.5|7399.5|53
1606383300000|2020-11-26 09:35:00|7415.6|7400.6|7414.6|7399.6|7415.6|7400.6|7413.6|7398.6|45
1606383600000|2020-11-26 09:40:00|7414.9|7399.9|7416.9|7401.9|7417.3|7402.3|7414.9|7399.9|25
1606383900000|2020-11-26 09:45:00|7416.8|7401.8|7417.3|7402.3|7417.3|7402.3|7416.4|7401.4|14
1606384200000|2020-11-26 09:50:00|7417|7402|7418.1|7403.1|7418.1|7403.1|7416.7|7401.7|76
1606384500000|2020-11-26 09:55:00|7418.2|7403.2|7419.3|7404.3|7420.1|7405.1|7417.9|7402.9|46
1606384800000|2020-11-26 10:00:00|7419.5|7404.5|7418.1|7403.1|7419.5|7404.5|7416.9|7401.9|38
1606385100000|2020-11-26 10:05:00|7417.9|7402.9|7417|7402|7418.1|7403.1|7416.8|7401.8|15
1606385400000|2020-11-26 10:10:00|7416.8|7401.8|7415.2|7400.2|7416.9|7401.9|7414.5|7399.5|19
1606385700000|2020-11-26 10:15:00|7415|7400|7416.9|7401.9|7416.9|7401.9|7414.9|7399.9|11
1606386000000|2020-11-26 10:20:00|7416.5|7401.5|7416.5|7401.5|7417.4|7402.4|7416.2|7401.2|12
1606386300000|2020-11-26 10:25:00|7416.3|7401.3|7416.5|7401.5|7416.5|7401.5|7416.3|7401.3|3
1606386600000|2020-11-26 10:30:00|7416.8|7401.8|7416.5|7401.5|7416.9|7401.9|7416.2|7401.2|10
1606386900000|2020-11-26 10:35:00|7416.8|7401.8|7416.8|7401.8|7416.9|7401.9|7416.5|7401.5|10
1606387200000|2020-11-26 10:40:00|7416.5|7401.5|7416.9|7401.9|7416.9|7401.9|7416.5|7401.5|3
1606387500000|2020-11-26 10:45:00|7416.5|7401.5|7416.9|7401.9|7416.9|7401.9|7416.5|7401.5|6
1606387800000|2020-11-26 10:50:00|7417.2|7402.2|7416.9|7401.9|7417.2|7402.2|7416.9|7401.9|2
1606388100000|2020-11-26 10:55:00|7417.2|7402.2|7416.9|7401.9|7417.2|7402.2|7416.9|7401.9|5
1606388400000|2020-11-26 11:00:00|7417.2|7402.2|7416.9|7401.9|7417.2|7402.2|7416.7|7401.7|4
1606389000000|2020-11-26 11:10:00|7417.2|7402.2|7416.2|7401.2|7417.2|7402.2|7416.2|7401.2|4
1606389300000|2020-11-26 11:15:00|7416.5|7401.5|7416.4|7401.4|7416.9|7401.9|7416.2|7401.2|12
1606389600000|2020-11-26 11:20:00|7416.2|7401.2|7415.5|7400.5|7416.4|7401.4|7414.7|7399.7|15
1606389900000|2020-11-26 11:25:00|7415.6|7400.6|7416.4|7401.4|7416.4|7401.4|7415.6|7400.6|22
1606390200000|2020-11-26 11:30:00|7415.8|7400.8|7414.9|7399.9|7415.8|7400.8|7414.8|7399.8|8
1606390500000|2020-11-26 11:35:00|7415|7400|7415.1|7400.1|7415.2|7400.2|7415|7400|3
1606390800000|2020-11-26 11:40:00|7414.9|7399.9|7414.9|7399.9|7415.1|7400.1|7414.9|7399.9|3
1606391400000|2020-11-26 11:50:00|7414.7|7399.7|7414.9|7399.9|7414.9|7399.9|7414.7|7399.7|2
1606391700000|2020-11-26 11:55:00|7414.7|7399.7|7414.5|7399.5|7414.8|7399.8|7414.5|7399.5|3
1606392000000|2020-11-26 12:00:00|7414.9|7399.9|7420.8|7395.8|7421|7399.9|7414.9|7395.2|17
1606392300000|2020-11-26 12:05:00|7420.7|7395.7|7414.7|7399.7|7420.7|7399.8|7414.1|7394.8|15
1606392600000|2020-11-26 12:10:00|7415|7400|7414.1|7399.1|7415|7400|7414.1|7399.1|7
1606392900000|2020-11-26 12:15:00|7414.5|7399.5|7414.5|7399.5|7414.5|7399.5|7414.5|7399.5|1
1606393200000|2020-11-26 12:20:00|7414.2|7399.2|7414.8|7399.8|7414.8|7399.8|7414.2|7399.2|3
1606393500000|2020-11-26 12:25:00|7415.2|7400.2|7415.8|7400.8|7415.8|7400.8|7415.2|7400.2|6
1606393800000|2020-11-26 12:30:00|7416.1|7401.1|7415.8|7400.8|7416.1|7401.1|7415.8|7400.8|2
1606394100000|2020-11-26 12:35:00|7414.9|7399.9|7420.4|7395.4|7420.4|7399.9|7414.9|7395.4|2
1606394400000|2020-11-26 12:40:00|7420.8|7395.8|7415.7|7400.7|7421.7|7401.7|7415|7395.4|21
1606394700000|2020-11-26 12:45:00|7415.8|7400.8|7415.2|7400.2|7415.8|7400.8|7414.5|7399.5|12
1606395000000|2020-11-26 12:50:00|7414.7|7399.7|7414.8|7399.8|7415.7|7400.7|7414.7|7399.7|7
1606395300000|2020-11-26 12:55:00|7414.6|7399.6|7420.4|7395.4|7420.4|7400.2|7414.5|7395.3|7
1606395900000|2020-11-26 13:05:00|7420.5|7395.5|7414.6|7399.6|7420.5|7400.1|7414.6|7395.3|6
1606396200000|2020-11-26 13:10:00|7415.3|7400.3|7415.3|7400.3|7415.3|7400.3|7415.3|7400.3|1
1606396800000|2020-11-26 13:20:00|7415.2|7400.2|7414.7|7399.7|7415.3|7400.3|7414.7|7399.7|16
1606397100000|2020-11-26 13:25:00|7415.3|7400.3|7414.7|7399.7|7415.3|7400.3|7414.7|7399.7|3
1606397700000|2020-11-26 13:35:00|7414.6|7399.6|7414.7|7399.7|7414.7|7399.7|7414.6|7399.6|2
1606398300000|2020-11-26 13:45:00|7414.5|7399.5|7414.5|7399.5|7414.5|7399.5|7414.5|7399.5|1
1606398600000|2020-11-26 13:50:00|7413.4|7398.4|7413.5|7398.5|7413.5|7398.5|7413.4|7398.4|2
1606398900000|2020-11-26 13:55:00|7412.4|7397.4|7412.9|7397.9|7413.1|7398.1|7411.9|7396.9|8
1606399500000|2020-11-26 14:05:00|7412.5|7397.5|7412.1|7397.1|7412.9|7397.9|7412.1|7397.1|5
1606399800000|2020-11-26 14:10:00|7412|7397|7412|7397|7412|7397|7412|7397|1
1606400100000|2020-11-26 14:15:00|7411.9|7396.9|7412.1|7397.1|7412.1|7397.1|7411.5|7396.5|12
1606401000000|2020-11-26 14:30:00|7412.3|7397.3|7412.3|7397.3|7412.3|7397.3|7412|7397|11
1606401300000|2020-11-26 14:35:00|7412.1|7397.1|7412.1|7397.1|7412.3|7397.3|7412.1|7397.1|3
1606401600000|2020-11-26 14:40:00|7412.3|7397.3|7412.7|7397.7|7412.7|7397.7|7412.1|7397.1|13
1606401900000|2020-11-26 14:45:00|7413|7398|7419.7|7394.7|7420.2|7400|7413|7394.7|27
1606402200000|2020-11-26 14:50:00|7419.8|7394.8|7420.1|7395.1|7420.3|7395.3|7419.8|7394.8|36
1606402500000|2020-11-26 14:55:00|7419.9|7394.9|7414.1|7399.1|7419.9|7399.2|7413.9|7394.9|12
1606402800000|2020-11-26 15:00:00|7414.3|7399.3|7414.1|7399.1|7414.3|7399.3|7414.1|7399.1|4
1606403100000|2020-11-26 15:05:00|7414.3|7399.3|7413.7|7398.7|7414.3|7399.3|7412.1|7397.1|23
1606403400000|2020-11-26 15:10:00|7413.5|7398.5|7413.7|7398.7|7413.7|7398.7|7413.5|7398.5|6
1606403700000|2020-11-26 15:15:00|7413.5|7398.5|7413.7|7398.7|7413.7|7398.7|7413.5|7398.5|2
1606404000000|2020-11-26 15:20:00|7413.5|7398.5|7413.5|7398.5|7413.7|7398.7|7413.5|7398.5|23
1606404300000|2020-11-26 15:25:00|7413.7|7398.7|7413.7|7398.7|7413.7|7398.7|7413.5|7398.5|5
1606404600000|2020-11-26 15:30:00|7413.5|7398.5|7413.7|7398.7|7413.7|7398.7|7413.5|7398.5|12
1606404900000|2020-11-26 15:35:00|7413.5|7398.5|7413.3|7398.3|7418.3|7398.7|7412.3|7393.3|12
1606405500000|2020-11-26 15:45:00|7413.2|7398.2|7413.2|7398.2|7413.2|7398.2|7413.2|7398.2|1
1606406100000|2020-11-26 15:55:00|7413.7|7398.7|7412.2|7397.2|7413.7|7398.7|7412.2|7397.2|5
1606406400000|2020-11-26 16:00:00|7412.1|7397.1|7412.1|7397.1|7412.3|7397.3|7412|7397|7
1606407000000|2020-11-26 16:10:00|7412|7397|7412|7397|7412.1|7397.1|7412|7397|7
1606407300000|2020-11-26 16:15:00|7412.1|7397.1|7412.1|7397.1|7412.1|7397.1|7412|7397|5
1606407600000|2020-11-26 16:20:00|7412|7397|7412.1|7397.1|7412.1|7397.1|7412|7397|6
1606407900000|2020-11-26 16:25:00|7412|7397|7412.1|7397.1|7412.1|7397.1|7412|7397|2
1606408200000|2020-11-26 16:30:00|7416|7391|7416|7391|7416|7391|7416|7391|1
1606408500000|2020-11-26 16:35:00|7411.9|7396.9|7412.2|7397.2|7412.2|7397.2|7411.9|7396.9|3
1606408800000|2020-11-26 16:40:00|7412.4|7397.4|7412.4|7397.4|7412.4|7397.4|7412.4|7397.4|1
1606409400000|2020-11-26 16:50:00|7412.5|7397.5|7412.2|7397.2|7412.5|7397.5|7412.2|7397.2|2
1606409700000|2020-11-26 16:55:00|7413|7398|7412.8|7397.8|7413.1|7398.1|7412.8|7397.8|3
1606410000000|2020-11-26 17:00:00|7412.5|7397.5|7412.5|7397.5|7412.5|7397.5|7412.4|7397.4|3
1606410600000|2020-11-26 17:10:00|7412.4|7397.4|7412.4|7397.4|7412.4|7397.4|7412.4|7397.4|1
1606410900000|2020-11-26 17:15:00|7412.5|7397.5|7412.8|7397.8|7412.8|7397.8|7412.5|7397.5|4
1606411800000|2020-11-26 17:30:00|7417.2|7392.2|7418|7393|7418|7393|7417.1|7392.1|15
1606412400000|2020-11-26 17:40:00|7417.8|7392.8|7417.8|7392.8|7417.8|7392.8|7417.8|7392.8|1
1606413300000|2020-11-26 17:55:00|7417.7|7392.7|7417.8|7392.8|7417.8|7392.8|7417.6|7392.6|4
1606422600000|2020-11-26 20:30:00|7418.1|7393.1|7418.1|7393.1|7418.1|7393.1|7418.1|7393.1|1
1606444200000|2020-11-27 02:30:00|7418.5|7393.5|7418.5|7393.5|7418.5|7393.5|7418.5|7393.5|1
1606444500000|2020-11-27 02:35:00|7418|7393|7418|7393|7418|7393|7417.7|7392.7|6
1606446300000|2020-11-27 03:05:00|7417.9|7392.9|7417.9|7392.9|7417.9|7392.9|7417.9|7392.9|1
1606446900000|2020-11-27 03:15:00|7418|7393|7417.8|7392.8|7418|7393|7417.8|7392.8|3
1606447200000|2020-11-27 03:20:00|7417.9|7392.9|7417.8|7392.8|7417.9|7392.9|7417.8|7392.8|2
1606447500000|2020-11-27 03:25:00|7417.7|7392.7|7417.6|7392.6|7417.7|7392.7|7417.6|7392.6|2
1606447800000|2020-11-27 03:30:00|7417.4|7392.4|7409.5|7394.5|7418.1|7395.6|7408.9|7390.7|128
1606448100000|2020-11-27 03:35:00|7409.6|7394.6|7409.6|7394.6|7410.5|7395.5|7409.3|7394.3|20
1606448400000|2020-11-27 03:40:00|7409.8|7394.8|7409.4|7394.4|7409.8|7394.8|7409.4|7394.4|5
1606448700000|2020-11-27 03:45:00|7409.6|7394.6|7409.2|7394.2|7409.6|7394.6|7408.4|7393.4|17
1606449000000|2020-11-27 03:50:00|7409.6|7394.6|7409.8|7394.8|7409.9|7394.9|7409.6|7394.6|7
1606449300000|2020-11-27 03:55:00|7409.7|7394.7|7409.8|7394.8|7409.8|7394.8|7409.7|7394.7|2
1606449600000|2020-11-27 04:00:00|7409.7|7394.7|7409.7|7394.7|7409.7|7394.7|7409.3|7394.3|9
1606449900000|2020-11-27 04:05:00|7409.6|7394.6|7409.6|7394.6|7409.6|7394.6|7409.6|7394.6|1
1606450200000|2020-11-27 04:10:00|7409.5|7394.5|7410.4|7395.4|7410.7|7395.7|7409.5|7394.5|14
1606450500000|2020-11-27 04:15:00|7410.3|7395.3|7410.1|7395.1|7410.4|7395.4|7410.1|7395.1|3
1606450800000|2020-11-27 04:20:00|7410|7395|7408.8|7393.8|7410.1|7395.1|7408.8|7393.8|23
1606451100000|2020-11-27 04:25:00|7408.9|7393.9|7407.5|7392.5|7409.1|7394.1|7407.2|7392.2|16
1606451400000|2020-11-27 04:30:00|7407.6|7392.6|7408.1|7393.1|7408.2|7393.2|7406.6|7391.6|48
1606451700000|2020-11-27 04:35:00|7408|7393|7408.9|7393.9|7409.4|7394.4|7407.7|7392.7|23
1606452000000|2020-11-27 04:40:00|7408.7|7393.7|7410.7|7395.7|7410.7|7395.7|7408.7|7393.7|20
1606452300000|2020-11-27 04:45:00|7410.4|7395.4|7409.1|7394.1|7410.9|7395.9|7409.1|7394.1|29
1606452600000|2020-11-27 04:50:00|7408.7|7393.7|7407.4|7392.4|7408.9|7393.9|7406.6|7391.6|45
1606452900000|2020-11-27 04:55:00|7407.1|7392.1|7405.1|7390.1|7407.1|7392.1|7405.1|7390.1|19
1606453200000|2020-11-27 05:00:00|7405|7390|7405.6|7390.6|7405.9|7390.9|7403.8|7388.8|55
1606453500000|2020-11-27 05:05:00|7405.5|7390.5|7406.4|7391.4|7406.6|7391.6|7405.1|7390.1|19
1606453800000|2020-11-27 05:10:00|7406.5|7391.5|7407|7392|7407|7392|7406.1|7391.1|8
1606454100000|2020-11-27 05:15:00|7407.1|7392.1|7407.1|7392.1|7407.1|7392.1|7406.3|7391.3|7
1606454400000|2020-11-27 05:20:00|7406.9|7391.9|7406.1|7391.1|7407.1|7392.1|7406.1|7391.1|12
1606454700000|2020-11-27 05:25:00|7405.7|7390.7|7406.7|7391.7|7406.8|7391.8|7405.7|7390.7|8
1606455000000|2020-11-27 05:30:00|7406.6|7391.6|7406.6|7391.6|7406.8|7391.8|7405.5|7390.5|32
1606455300000|2020-11-27 05:35:00|7406.8|7391.8|7406.6|7391.6|7407.4|7392.4|7406.6|7391.6|16
1606455600000|2020-11-27 05:40:00|7406.4|7391.4|7406|7391|7406.4|7391.4|7404.7|7389.7|51
1606455900000|2020-11-27 05:45:00|7406.2|7391.2|7406.5|7391.5|7406.7|7391.7|7406.2|7391.2|15
1606456200000|2020-11-27 05:50:00|7406.2|7391.2|7406.7|7391.7|7406.7|7391.7|7405.5|7390.5|38
1606456500000|2020-11-27 05:55:00|7406.9|7391.9|7406.7|7391.7|7406.9|7391.9|7405.7|7390.7|24
1606456800000|2020-11-27 06:00:00|7406.5|7391.5|7405.3|7390.3|7406.8|7391.8|7405|7390|40
1606457100000|2020-11-27 06:05:00|7406|7391|7405.8|7390.8|7406.3|7391.3|7405|7390|35
1606457400000|2020-11-27 06:10:00|7405.6|7390.6|7405.5|7390.5|7405.6|7390.6|7404.1|7389.1|41
1606457700000|2020-11-27 06:15:00|7405.4|7390.4|7406.4|7391.4|7406.5|7391.5|7405.2|7390.2|22
1606458000000|2020-11-27 06:20:00|7406.1|7391.1|7406.7|7391.7|7406.7|7391.7|7405.9|7390.9|10
1606458300000|2020-11-27 06:25:00|7406.6|7391.6|7408.8|7393.8|7408.9|7393.9|7406.6|7391.6|26
1606458600000|2020-11-27 06:30:00|7408.9|7393.9|7410.1|7395.1|7410.1|7395.1|7408.9|7393.9|39
1606458900000|2020-11-27 06:35:00|7410|7395|7410|7395|7410.1|7395.1|7409.5|7394.5|15
1606459200000|2020-11-27 06:40:00|7410.1|7395.1|7410.1|7395.1|7410.2|7395.2|7409.9|7394.9|13
1606459500000|2020-11-27 06:45:00|7410.2|7395.2|7409.9|7394.9|7410.2|7395.2|7408.7|7393.7|43
1606459800000|2020-11-27 06:50:00|7410|7395|7409.7|7394.7|7410.2|7395.2|7409.6|7394.6|7
1606460100000|2020-11-27 06:55:00|7409.6|7394.6|7410.6|7395.6|7411|7396|7409.3|7394.3|29
1606460400000|2020-11-27 07:00:00|7410.7|7395.7|7410.6|7395.6|7410.7|7395.7|7410.1|7395.1|10
1606460700000|2020-11-27 07:05:00|7410.7|7395.7|7412.3|7397.3|7412.4|7397.4|7410.7|7395.7|29
1606461000000|2020-11-27 07:10:00|7412.2|7397.2|7413|7398|7413|7398|7412|7397|20
1606461300000|2020-11-27 07:15:00|7413.1|7398.1|7414|7399|7414.4|7399.4|7413|7398|37
1606461600000|2020-11-27 07:20:00|7413.8|7398.8|7414.2|7399.2|7414.4|7399.4|7412.9|7397.9|17
1606461900000|2020-11-27 07:25:00|7414.3|7399.3|7416.8|7401.8|7417.4|7402.4|7414|7399|54
1606462200000|2020-11-27 07:30:00|7416.9|7401.9|7418.8|7403.8|7419.1|7404.1|7416.9|7401.9|37
1606462500000|2020-11-27 07:35:00|7418.6|7403.6|7423.4|7408.4|7423.4|7408.4|7417.4|7402.4|83
1606462800000|2020-11-27 07:40:00|7423.2|7408.2|7421.7|7406.7|7424.2|7409.2|7421.1|7406.1|71
1606463100000|2020-11-27 07:45:00|7421.9|7406.9|7423.9|7408.9|7423.9|7408.9|7420.7|7405.7|42
1606463400000|2020-11-27 07:50:00|7424.1|7409.1|7421|7406|7424.5|7409.5|7420.7|7405.7|38
1606463700000|2020-11-27 07:55:00|7420.7|7405.7|7421.6|7406.6|7421.8|7406.8|7420.2|7405.2|50
1606464000000|2020-11-27 08:00:00|7421.3|7406.3|7418.7|7403.7|7421.7|7406.7|7418.1|7403.1|29
1606464300000|2020-11-27 08:05:00|7418.9|7403.9|7419|7404|7419.5|7404.5|7418.2|7403.2|30
1606464600000|2020-11-27 08:10:00|7419.3|7404.3|7418.2|7403.2|7419.3|7404.3|7418.2|7403.2|26
1606464900000|2020-11-27 08:15:00|7418.4|7403.4|7417.4|7402.4|7419.5|7404.5|7416.9|7401.9|53
1606465200000|2020-11-27 08:20:00|7417.7|7402.7|7417.9|7402.9|7418.5|7403.5|7415.9|7400.9|41
1606465500000|2020-11-27 08:25:00|7417.7|7402.7|7415.7|7400.7|7417.7|7402.7|7415.4|7400.4|34
1606465800000|2020-11-27 08:30:00|7415.9|7400.9|7415.8|7400.8|7416.7|7401.7|7415.1|7400.1|38
1606466100000|2020-11-27 08:35:00|7415.5|7400.5|7416.4|7401.4|7418.2|7403.2|7415.5|7400.5|42
1606466400000|2020-11-27 08:40:00|7416.3|7401.3|7415.4|7400.4|7417.3|7402.3|7415.4|7400.4|30
1606466700000|2020-11-27 08:45:00|7415.8|7400.8|7419.2|7404.2|7419.4|7404.4|7415.7|7400.7|90
1606467000000|2020-11-27 08:50:00|7419|7404|7423.6|7408.6|7425.4|7410.4|7419|7404|217
1606467300000|2020-11-27 08:55:00|7423.3|7408.3|7423.2|7408.2|7426.1|7411.1|7421.8|7406.8|97
1606467600000|2020-11-27 09:00:00|7423.3|7408.3|7421.7|7406.7|7424.1|7409.1|7421.6|7406.6|31
1606467900000|2020-11-27 09:05:00|7421.1|7406.1|7422.4|7407.4|7424.2|7409.2|7421.1|7406.1|40
1606468200000|2020-11-27 09:10:00|7422.2|7407.2|7422.6|7407.6|7422.7|7407.7|7421.8|7406.8|12
1606468500000|2020-11-27 09:15:00|7423.3|7408.3|7423.5|7408.5|7424|7409|7421.8|7406.8|52
1606468800000|2020-11-27 09:20:00|7423.3|7408.3|7422|7407|7423.3|7408.3|7421.8|7406.8|12
1606469100000|2020-11-27 09:25:00|7421.8|7406.8|7423|7408|7423|7408|7421.8|7406.8|13
1606469400000|2020-11-27 09:30:00|7422.8|7407.8|7422|7407|7423|7408|7421.8|7406.8|24
1606469700000|2020-11-27 09:35:00|7421.8|7406.8|7424.8|7409.8|7427.3|7412.3|7421.8|7406.8|123
1606470000000|2020-11-27 09:40:00|7425|7410|7428.4|7413.4|7428.5|7413.5|7425|7410|57
1606470300000|2020-11-27 09:45:00|7428.3|7413.3|7432.3|7417.3|7432.7|7417.7|7428.3|7413.3|135
1606470600000|2020-11-27 09:50:00|7432.6|7417.6|7434.4|7419.4|7434.6|7419.6|7432.4|7417.4|69
1606470900000|2020-11-27 09:55:00|7434.3|7419.3|7432.7|7417.7|7435.8|7420.8|7432.1|7417.1|103
1606471200000|2020-11-27 10:00:00|7432.8|7417.8|7431.8|7416.8|7432.8|7417.8|7429.8|7414.8|66
1606471500000|2020-11-27 10:05:00|7431.5|7416.5|7431.3|7416.3|7432.3|7417.3|7430.8|7415.8|43
1606471800000|2020-11-27 10:10:00|7431.1|7416.1|7426.3|7411.3|7431.1|7416.1|7426.3|7411.3|40
1606472100000|2020-11-27 10:15:00|7426.2|7411.2|7425.1|7410.1|7426.9|7411.9|7425.1|7410.1|64
1606472400000|2020-11-27 10:20:00|7424.8|7409.8|7425.8|7410.8|7425.8|7410.8|7424|7409|21
1606472700000|2020-11-27 10:25:00|7425.9|7410.9|7425.5|7410.5|7426.4|7411.4|7423.7|7408.7|67
1606473000000|2020-11-27 10:30:00|7425.6|7410.6|7424.6|7409.6|7425.6|7410.6|7424.4|7409.4|22
1606473300000|2020-11-27 10:35:00|7424.8|7409.8|7425.1|7410.1|7425.4|7410.4|7424.6|7409.6|18
1606473600000|2020-11-27 10:40:00|7425.2|7410.2|7424.9|7409.9|7426.7|7411.7|7424.6|7409.6|30
1606473900000|2020-11-27 10:45:00|7424.6|7409.6|7427.7|7412.7|7427.7|7412.7|7424.6|7409.6|26
1606474200000|2020-11-27 10:50:00|7427.4|7412.4|7428.2|7413.2|7428.4|7413.4|7427.4|7412.4|23
1606474500000|2020-11-27 10:55:00|7428.1|7413.1|7428.7|7413.7|7429.2|7414.2|7428.1|7413.1|19
1606474800000|2020-11-27 11:00:00|7428.6|7413.6|7428.6|7413.6|7428.9|7413.9|7428.2|7413.2|16
1606475100000|2020-11-27 11:05:00|7428.9|7413.9|7428.9|7413.9|7428.9|7413.9|7428.6|7413.6|6
1606475400000|2020-11-27 11:10:00|7428.7|7413.7|7427.7|7412.7|7429.2|7414.2|7427.6|7412.6|23
1606475700000|2020-11-27 11:15:00|7427.9|7412.9|7428.9|7413.9|7428.9|7413.9|7427.6|7412.6|29
1606476000000|2020-11-27 11:20:00|7428.7|7413.7|7429.2|7414.2|7430.2|7415.2|7428.7|7413.7|52
1606476300000|2020-11-27 11:25:00|7429.4|7414.4|7430.9|7415.9|7431.2|7416.2|7429.2|7414.2|89
1606476600000|2020-11-27 11:30:00|7431|7416|7432.4|7417.4|7432.5|7417.5|7431|7416|9
1606476900000|2020-11-27 11:35:00|7432.6|7417.6|7433.2|7418.2|7433.2|7418.2|7432.6|7417.6|6
1606477200000|2020-11-27 11:40:00|7433.1|7418.1|7431.5|7416.5|7433.2|7418.2|7431.3|7416.3|18
1606477500000|2020-11-27 11:45:00|7431.6|7416.6|7432|7417|7432.2|7417.2|7431.6|7416.6|6
1606477800000|2020-11-27 11:50:00|7432.1|7417.1|7433.5|7418.5|7433.6|7418.6|7432.1|7417.1|11
1606478100000|2020-11-27 11:55:00|7433.8|7418.8|7435.9|7420.9|7436.5|7421.5|7433.8|7418.8|16
1606478400000|2020-11-27 12:00:00|7435.4|7420.4|7432.6|7417.6|7439.2|7421|7432.6|7413|46
1606478700000|2020-11-27 12:05:00|7432.7|7417.7|7433.3|7418.3|7433.4|7418.4|7432.6|7417.6|16
1606479000000|2020-11-27 12:10:00|7433.4|7418.4|7433.3|7418.3|7433.4|7418.4|7433|7418|64
1606479300000|2020-11-27 12:15:00|7433.4|7418.4|7433.1|7418.1|7433.4|7418.4|7432.7|7417.7|127
1606479600000|2020-11-27 12:20:00|7433|7418|7433|7418|7433.3|7418.3|7432.8|7417.8|173
1606479900000|2020-11-27 12:25:00|7432.9|7417.9|7433.2|7418.2|7433.3|7418.3|7432.7|7417.7|76
1606480200000|2020-11-27 12:30:00|7433.1|7418.1|7432.8|7417.8|7433.2|7418.2|7432.6|7417.6|126
1606480500000|2020-11-27 12:35:00|7432.7|7417.7|7432.8|7417.8|7432.8|7417.8|7432.7|7417.7|24
1606480800000|2020-11-27 12:40:00|7432.7|7417.7|7432.8|7417.8|7432.8|7417.8|7432.7|7417.7|2
1606481100000|2020-11-27 12:45:00|7432.7|7417.7|7432.8|7417.8|7432.8|7417.8|7432.5|7417.5|6
1606481400000|2020-11-27 12:50:00|7433|7418|7433|7418|7433.2|7418.2|7432.8|7417.8|13
1606481700000|2020-11-27 12:55:00|7433.1|7418.1|7433.8|7418.8|7434.1|7419.1|7432.9|7417.9|17
1606482000000|2020-11-27 13:00:00|7433.5|7418.5|7435.3|7420.3|7435.3|7420.3|7433|7418|82
1606482300000|2020-11-27 13:05:00|7435.2|7420.2|7435.5|7420.5|7436.5|7421.5|7435|7420|31
1606482600000|2020-11-27 13:10:00|7435.4|7420.4|7436.6|7421.6|7437.8|7422.8|7435.4|7420.4|143
1606482900000|2020-11-27 13:15:00|7436.5|7421.5|7437.1|7422.1|7437.1|7422.1|7436.1|7421.1|27
1606483200000|2020-11-27 13:20:00|7436.9|7421.9|7437.6|7422.6|7437.7|7422.7|7436.9|7421.9|7
1606483500000|2020-11-27 13:25:00|7437.2|7422.2|7436.8|7421.8|7437.2|7422.2|7435.4|7420.4|18
1606483800000|2020-11-27 13:30:00|7437.6|7422.6|7440.2|7425.2|7446.1|7426.2|7437.6|7420.7|50
1606484100000|2020-11-27 13:35:00|7445.1|7420.1|7439.1|7424.1|7445.3|7424.4|7438.8|7419.9|24
1606484400000|2020-11-27 13:40:00|7438.9|7423.9|7438.5|7423.5|7443.7|7423.9|7438.1|7418.6|112
1606484700000|2020-11-27 13:45:00|7438.6|7423.6|7437.3|7422.3|7438.7|7423.7|7436.8|7421.8|117
1606485000000|2020-11-27 13:50:00|7437.6|7422.6|7436.1|7421.1|7437.6|7422.6|7435.4|7420.4|64
1606485300000|2020-11-27 13:55:00|7436.6|7421.6|7434.6|7419.6|7437.1|7422.1|7434.2|7419.2|36
1606485600000|2020-11-27 14:00:00|7434.7|7419.7|7434.1|7419.1|7434.8|7419.8|7433.5|7418.5|13
1606485900000|2020-11-27 14:05:00|7434.6|7419.6|7434.1|7419.1|7435.2|7420.2|7434.1|7419.1|38
1606486200000|2020-11-27 14:10:00|7434.3|7419.3|7434.3|7419.3|7434.3|7419.3|7434.3|7419.3|1
1606486500000|2020-11-27 14:15:00|7434.1|7419.1|7436.8|7421.8|7437.3|7422.3|7434.1|7419.1|23
1606486800000|2020-11-27 14:20:00|7436.9|7421.9|7436.8|7421.8|7437|7422|7436.8|7421.8|8
1606487100000|2020-11-27 14:25:00|7437|7422|7436.6|7421.6|7437.5|7422.5|7436.4|7421.4|40
1606487400000|2020-11-27 14:30:00|7436.5|7421.5|7435.6|7420.6|7436.7|7421.7|7435.2|7420.2|102
1606487700000|2020-11-27 14:35:00|7435.7|7420.7|7434.6|7419.6|7436|7421|7434.3|7419.3|186
1606488000000|2020-11-27 14:40:00|7434.7|7419.7|7434.6|7419.6|7435.1|7420.1|7434.1|7419.1|56
1606488300000|2020-11-27 14:45:00|7434.7|7419.7|7434.7|7419.7|7434.9|7419.9|7434.5|7419.5|35
1606488600000|2020-11-27 14:50:00|7434.6|7419.6|7434.8|7419.8|7434.8|7419.8|7433.7|7418.7|17
1606488900000|2020-11-27 14:55:00|7434.9|7419.9|7435.9|7420.9|7436.1|7421.1|7434.7|7419.7|47
1606489200000|2020-11-27 15:00:00|7436|7421|7435.9|7420.9|7436.1|7421.1|7435.7|7420.7|32
1606489500000|2020-11-27 15:05:00|7436|7421|7436|7421|7436|7421|7435.6|7420.6|24
1606489800000|2020-11-27 15:10:00|7435.9|7420.9|7435.9|7420.9|7436.2|7421.2|7435.9|7420.9|29
1606490100000|2020-11-27 15:15:00|7436|7421|7436|7421|7436.3|7421.3|7435.6|7420.6|25
1606490400000|2020-11-27 15:20:00|7435.9|7420.9|7435.7|7420.7|7436.1|7421.1|7435.3|7420.3|12
1606490700000|2020-11-27 15:25:00|7435.6|7420.6|7434.8|7419.8|7436.1|7421.1|7434.5|7419.5|41
1606491000000|2020-11-27 15:30:00|7435|7420|7435.1|7420.1|7435.4|7420.4|7435|7420|22
1606491300000|2020-11-27 15:35:00|7435|7420|7434.6|7419.6|7435|7420|7434.6|7419.6|11
1606491600000|2020-11-27 15:40:00|7434.5|7419.5|7433.9|7418.9|7434.6|7419.6|7433.6|7418.6|92
1606491900000|2020-11-27 15:45:00|7434|7419|7434|7419|7434.3|7419.3|7433.9|7418.9|78
1606492200000|2020-11-27 15:50:00|7434.1|7419.1|7434|7419|7434.2|7419.2|7433.8|7418.8|9
1606492500000|2020-11-27 15:55:00|7434.1|7419.1|7434.3|7419.3|7434.3|7419.3|7434.1|7419.1|4
1606492800000|2020-11-27 16:00:00|7434.2|7419.2|7434.2|7419.2|7434.3|7419.3|7434|7419|55
1606493100000|2020-11-27 16:05:00|7434.1|7419.1|7434.2|7419.2|7434.2|7419.2|7434.1|7419.1|6
1606493400000|2020-11-27 16:10:00|7434.3|7419.3|7433.6|7418.6|7434.3|7419.3|7433.6|7418.6|67
1606493700000|2020-11-27 16:15:00|7433.5|7418.5|7433.6|7418.6|7433.6|7418.6|7433.1|7418.1|42
1606494000000|2020-11-27 16:20:00|7433.7|7418.7|7433.6|7418.6|7434|7419|7433.6|7418.6|6
1606494300000|2020-11-27 16:25:00|7433.7|7418.7|7433.2|7418.2|7433.7|7418.7|7433.2|7418.2|6
1606494600000|2020-11-27 16:30:00|7433.1|7418.1|7432.4|7417.4|7433.2|7418.2|7432.3|7417.3|16
1606494900000|2020-11-27 16:35:00|7432.3|7417.3|7431.6|7416.6|7432.4|7417.4|7431.1|7416.1|24
1606495200000|2020-11-27 16:40:00|7431.7|7416.7|7430.3|7415.3|7431.7|7416.7|7430.2|7415.2|89
1606495500000|2020-11-27 16:45:00|7430.4|7415.4|7433.2|7418.2|7433.4|7418.4|7430.4|7415.4|69
1606495800000|2020-11-27 16:50:00|7433.1|7418.1|7430.7|7415.7|7433.1|7418.1|7430.6|7415.6|58
1606496100000|2020-11-27 16:55:00|7430.8|7415.8|7430.9|7415.9|7432.2|7417.2|7430.2|7415.2|101
1606496400000|2020-11-27 17:00:00|7431|7416|7431.5|7416.5|7431.5|7416.5|7430.4|7415.4|184
1606496700000|2020-11-27 17:05:00|7431.4|7416.4|7431.7|7416.7|7431.8|7416.8|7431.3|7416.3|17
1606497000000|2020-11-27 17:10:00|7431.8|7416.8|7431.5|7416.5|7431.8|7416.8|7431.5|7416.5|6
1606497300000|2020-11-27 17:15:00|7431.4|7416.4|7431.3|7416.3|7431.4|7416.4|7431.1|7416.1|6
1606497600000|2020-11-27 17:20:00|7431.4|7416.4|7430.9|7415.9|7431.4|7416.4|7430.9|7415.9|11
1606498200000|2020-11-27 17:30:00|7430.8|7415.8|7428.7|7413.7|7430.8|7415.8|7428.3|7413.3|12
1606498500000|2020-11-27 17:35:00|7429|7414|7428.9|7413.9|7429.1|7414.1|7428.7|7413.7|63
1606498800000|2020-11-27 17:40:00|7429.1|7414.1|7429.1|7414.1|7429.1|7414.1|7428.9|7413.9|90
1606499100000|2020-11-27 17:45:00|7429.2|7414.2|7428.2|7413.2|7429.2|7414.2|7428.2|7413.2|13
1606499400000|2020-11-27 17:50:00|7427.7|7412.7|7424.8|7409.8|7427.7|7412.7|7424.7|7409.7|21
1606499700000|2020-11-27 17:55:00|7424.9|7409.9|7424.9|7409.9|7425.2|7410.2|7424.9|7409.9|9
1606500000000|2020-11-27 18:00:00|7425.1|7410.1|7423.2|7408.2|7425.1|7410.1|7423.1|7408.1|17
1606500300000|2020-11-27 18:05:00|7423.3|7408.3|7423.6|7408.6|7423.9|7408.9|7422.3|7407.3|23
1606502100000|2020-11-27 18:35:00|7423.7|7408.7|7424.3|7409.3|7424.3|7409.3|7423.6|7408.6|3
1606503000000|2020-11-27 18:50:00|7424.1|7409.1|7422.8|7407.8|7424.1|7409.1|7422.8|7407.8|2
1606503300000|2020-11-27 18:55:00|7423.5|7408.5|7423.5|7408.5|7423.5|7408.5|7423.5|7408.5|1
1606504200000|2020-11-27 19:10:00|7422.3|7407.3|7422.8|7407.8|7422.8|7407.8|7422.3|7407.3|2
1606504800000|2020-11-27 19:20:00|7422.2|7407.2|7422.3|7407.3|7422.3|7407.3|7422.2|7407.2|2
1606505400000|2020-11-27 19:30:00|7421.8|7406.8|7421.5|7406.5|7422.1|7407.1|7421.3|7406.3|10
1606505700000|2020-11-27 19:35:00|7421.7|7406.7|7422.7|7407.7|7422.8|7407.8|7421.7|7406.7|3
1606506000000|2020-11-27 19:40:00|7422.6|7407.6|7423.5|7408.5|7423.6|7408.6|7422.5|7407.5|6
1606506300000|2020-11-27 19:45:00|7423.4|7408.4|7423.3|7408.3|7423.4|7408.4|7423.3|7408.3|2
1606507800000|2020-11-27 20:10:00|7423.4|7408.4|7423.9|7408.9|7423.9|7408.9|7423.4|7408.4|4
1606508100000|2020-11-27 20:15:00|7423.8|7408.8|7423.8|7408.8|7423.8|7408.8|7423.8|7408.8|1
1606508700000|2020-11-27 20:25:00|7423.1|7408.1|7423.9|7408.9|7423.9|7408.9|7423.1|7408.1|3
1606509300000|2020-11-27 20:35:00|7423.8|7408.8|7424.3|7409.3|7424.3|7409.3|7423.8|7408.8|5
1606509900000|2020-11-27 20:45:00|7424.5|7409.5|7424.5|7409.5|7424.5|7409.5|7424.5|7409.5|1
1606510200000|2020-11-27 20:50:00|7424.8|7409.8|7424.4|7409.4|7425.1|7410.1|7424.4|7409.4|6
1606510500000|2020-11-27 20:55:00|7424.3|7409.3|7424.3|7409.3|7424.3|7409.3|7424.3|7409.3|1
1606703400000|2020-11-30 02:30:00|7427.7|7402.7|7427.7|7402.7|7427.7|7402.7|7427.7|7402.7|1
1606704000000|2020-11-30 02:40:00|7428.2|7403.2|7428.2|7403.2|7428.2|7403.2|7428.2|7403.2|1
1606704600000|2020-11-30 02:50:00|7427.4|7402.4|7428|7403|7428.1|7403.1|7427.4|7402.4|4
1606704900000|2020-11-30 02:55:00|7427.9|7402.9|7428.2|7403.2|7428.2|7403.2|7427.4|7402.4|7
1606705200000|2020-11-30 03:00:00|7427.9|7402.9|7429.5|7404.5|7429.6|7404.6|7427.1|7402.1|24
1606705500000|2020-11-30 03:05:00|7429.4|7404.4|7429.9|7404.9|7429.9|7404.9|7429.2|7404.2|11
1606705800000|2020-11-30 03:10:00|7430|7405|7432.4|7407.4|7432.6|7407.6|7430|7405|15
1606706100000|2020-11-30 03:15:00|7431.9|7406.9|7432.1|7407.1|7432.1|7407.1|7431.9|7406.9|3
1606706400000|2020-11-30 03:20:00|7431.5|7406.5|7430|7405|7431.5|7406.5|7429.4|7404.4|17
1606706700000|2020-11-30 03:25:00|7429.9|7404.9|7430.5|7405.5|7430.5|7405.5|7429.9|7404.9|6
1606707000000|2020-11-30 03:30:00|7430.6|7405.6|7431.2|7406.2|7431.2|7406.2|7430.6|7405.6|14
1606707300000|2020-11-30 03:35:00|7425.8|7410.8|7425.9|7410.9|7432.4|7411.2|7425.8|7406.4|10
1606707600000|2020-11-30 03:40:00|7426.4|7411.4|7427.1|7412.1|7428.4|7413.4|7426.1|7411.1|15
1606707900000|2020-11-30 03:45:00|7427.3|7412.3|7433.8|7418.8|7434.2|7419.2|7427.3|7412.3|39
1606708200000|2020-11-30 03:50:00|7432.9|7417.9|7431.6|7416.6|7432.9|7417.9|7431.6|7416.6|16
1606708500000|2020-11-30 03:55:00|7430.9|7415.9|7430.6|7415.6|7430.9|7415.9|7430.6|7415.6|2
1606708800000|2020-11-30 04:00:00|7430.8|7415.8|7429.9|7414.9|7430.8|7415.8|7429.4|7414.4|12
1606709100000|2020-11-30 04:05:00|7430.4|7415.4|7430.9|7415.9|7430.9|7415.9|7430.4|7415.4|3
1606709400000|2020-11-30 04:10:00|7430.1|7415.1|7429.9|7414.9|7430.1|7415.1|7429.9|7414.9|2
1606710000000|2020-11-30 04:20:00|7430.3|7415.3|7430.4|7415.4|7430.4|7415.4|7430.3|7415.3|2
1606710300000|2020-11-30 04:25:00|7429.3|7414.3|7428.1|7413.1|7429.3|7414.3|7427.8|7412.8|14
1606710600000|2020-11-30 04:30:00|7428.2|7413.2|7428.9|7413.9|7428.9|7413.9|7428.1|7413.1|10
1606710900000|2020-11-30 04:35:00|7428.8|7413.8|7429.5|7414.5|7429.6|7414.6|7428.6|7413.6|10
1606711200000|2020-11-30 04:40:00|7429.3|7414.3|7428|7413|7429.3|7414.3|7427.1|7412.1|15
1606711500000|2020-11-30 04:45:00|7428.2|7413.2|7428.5|7413.5|7428.6|7413.6|7428.2|7413.2|6
1606711800000|2020-11-30 04:50:00|7428.6|7413.6|7428.2|7413.2|7428.6|7413.6|7427.8|7412.8|8
1606712100000|2020-11-30 04:55:00|7428.1|7413.1|7428.2|7413.2|7428.2|7413.2|7428.1|7413.1|2
1606712400000|2020-11-30 05:00:00|7428.1|7413.1|7429|7414|7429.1|7414.1|7428.1|7413.1|13
1606712700000|2020-11-30 05:05:00|7428.7|7413.7|7428.2|7413.2|7429.4|7414.4|7427.7|7412.7|25
1606713000000|2020-11-30 05:10:00|7428.3|7413.3|7428.1|7413.1|7429.1|7414.1|7428.1|7413.1|15
1606713300000|2020-11-30 05:15:00|7428.4|7413.4|7427.6|7412.6|7428.9|7413.9|7427.6|7412.6|14
1606713600000|2020-11-30 05:20:00|7427.1|7412.1|7426.1|7411.1|7427.1|7412.1|7426.1|7411.1|14
1606713900000|2020-11-30 05:25:00|7426.4|7411.4|7426.4|7411.4|7426.4|7411.4|7426.1|7411.1|4
1606714200000|2020-11-30 05:30:00|7426.9|7411.9|7427.1|7412.1|7427.1|7412.1|7426.9|7411.9|2
1606714500000|2020-11-30 05:35:00|7427.2|7412.2|7427.1|7412.1|7427.2|7412.2|7426.8|7411.8|6
1606714800000|2020-11-30 05:40:00|7427.2|7412.2|7427.2|7412.2|7427.2|7412.2|7427.2|7412.2|1
1606715100000|2020-11-30 05:45:00|7427.1|7412.1|7426|7411|7427.2|7412.2|7425.9|7410.9|11
1606715400000|2020-11-30 05:50:00|7425.9|7410.9|7426.1|7411.1|7426.4|7411.4|7425.2|7410.2|16
1606715700000|2020-11-30 05:55:00|7426.2|7411.2|7426.2|7411.2|7426.2|7411.2|7426.2|7411.2|1
1606716000000|2020-11-30 06:00:00|7426.1|7411.1|7425.1|7410.1|7426.1|7411.1|7424.8|7409.8|13
1606716900000|2020-11-30 06:15:00|7425.2|7410.2|7425.8|7410.8|7426.7|7411.7|7425.2|7410.2|21
1606717200000|2020-11-30 06:20:00|7425.9|7410.9|7426.1|7411.1|7427.2|7412.2|7425.9|7410.9|9
1606717500000|2020-11-30 06:25:00|7425.9|7410.9|7426.4|7411.4|7426.4|7411.4|7425.5|7410.5|8
1606717800000|2020-11-30 06:30:00|7426.3|7411.3|7426.3|7411.3|7426.3|7411.3|7426.2|7411.2|3
1606718100000|2020-11-30 06:35:00|7426.5|7411.5|7426.7|7411.7|7427.6|7412.6|7426.5|7411.5|19
1606718400000|2020-11-30 06:40:00|7426.9|7411.9|7426.7|7411.7|7427.5|7412.5|7426.7|7411.7|8
1606718700000|2020-11-30 06:45:00|7426.9|7411.9|7426.7|7411.7|7427.3|7412.3|7426.6|7411.6|8
1606719000000|2020-11-30 06:50:00|7426.9|7411.9|7428.6|7413.6|7429.1|7414.1|7426.7|7411.7|49
1606719300000|2020-11-30 06:55:00|7428.7|7413.7|7428.6|7413.6|7430|7415|7428.4|7413.4|32
1606719600000|2020-11-30 07:00:00|7428.4|7413.4|7428.6|7413.6|7428.6|7413.6|7428.4|7413.4|12
1606719900000|2020-11-30 07:05:00|7428.4|7413.4|7428.9|7413.9|7429.2|7414.2|7428.4|7413.4|7
1606720200000|2020-11-30 07:10:00|7428.6|7413.6|7428.4|7413.4|7428.6|7413.6|7428.3|7413.3|8
1606720500000|2020-11-30 07:15:00|7428.3|7413.3|7427.8|7412.8|7428.4|7413.4|7427.2|7412.2|18
1606720800000|2020-11-30 07:20:00|7428.1|7413.1|7428.2|7413.2|7428.4|7413.4|7427.7|7412.7|12
1606721100000|2020-11-30 07:25:00|7428.1|7413.1|7428.1|7413.1|7428.4|7413.4|7427.8|7412.8|18
1606721400000|2020-11-30 07:30:00|7428|7413|7427.6|7412.6|7428|7413|7426.9|7411.9|8
1606721700000|2020-11-30 07:35:00|7427.8|7412.8|7426.9|7411.9|7427.8|7412.8|7426.9|7411.9|4
1606722000000|2020-11-30 07:40:00|7427.2|7412.2|7426.9|7411.9|7428.9|7413.9|7426.9|7411.9|16
1606722300000|2020-11-30 07:45:00|7427.9|7412.9|7428.1|7413.1|7429.2|7414.2|7427.9|7412.9|14
1606722600000|2020-11-30 07:50:00|7427.9|7412.9|7427.9|7412.9|7427.9|7412.9|7427.9|7412.9|1
1606722900000|2020-11-30 07:55:00|7427.3|7412.3|7427.1|7412.1|7427.4|7412.4|7427.1|7412.1|14
1606723200000|2020-11-30 08:00:00|7427.4|7412.4|7428.4|7413.4|7428.9|7413.9|7427.4|7412.4|14
1606723500000|2020-11-30 08:05:00|7428.5|7413.5|7427.6|7412.6|7428.9|7413.9|7427.6|7412.6|13
1606723800000|2020-11-30 08:10:00|7427.1|7412.1|7426.8|7411.8|7427.7|7412.7|7426.5|7411.5|17
1606724100000|2020-11-30 08:15:00|7426.5|7411.5|7426.9|7411.9|7426.9|7411.9|7426.2|7411.2|18
1606724400000|2020-11-30 08:20:00|7426.4|7411.4|7426.9|7411.9|7426.9|7411.9|7426.4|7411.4|3
1606724700000|2020-11-30 08:25:00|7426.4|7411.4|7428.3|7413.3|7428.3|7413.3|7426.1|7411.1|10
1606725000000|2020-11-30 08:30:00|7428|7413|7427.3|7412.3|7428|7413|7426.8|7411.8|12
1606725300000|2020-11-30 08:35:00|7426.9|7411.9|7424.5|7409.5|7430.7|7412.3|7423.3|7404.1|32
1606725600000|2020-11-30 08:40:00|7424.1|7409.1|7423.3|7408.3|7424.1|7409.1|7423.1|7408.1|9
1606725900000|2020-11-30 08:45:00|7423.6|7408.6|7423.2|7408.2|7424.4|7409.4|7423.2|7408.2|11
1606726200000|2020-11-30 08:50:00|7423.4|7408.4|7421.6|7406.6|7423.4|7408.4|7420.8|7405.8|25
1606726500000|2020-11-30 08:55:00|7421.9|7406.9|7421|7406|7422.3|7407.3|7421|7406|6
1606726800000|2020-11-30 09:00:00|7421.3|7406.3|7420.8|7405.8|7421.3|7406.3|7420.5|7405.5|12
1606727400000|2020-11-30 09:10:00|7421.3|7406.3|7425.6|7410.6|7425.6|7410.6|7420.8|7405.8|29
1606727700000|2020-11-30 09:15:00|7426.3|7411.3|7425.4|7410.4|7426.3|7411.3|7424.5|7409.5|12
1606728300000|2020-11-30 09:25:00|7425.1|7410.1|7425.8|7410.8|7425.8|7410.8|7425.1|7410.1|6
1606728600000|2020-11-30 09:30:00|7425.7|7410.7|7425.1|7410.1|7425.8|7410.8|7424.9|7409.9|13
1606728900000|2020-11-30 09:35:00|7424.2|7409.2|7424.1|7409.1|7424.2|7409.2|7424.1|7409.1|2
1606729200000|2020-11-30 09:40:00|7424.4|7409.4|7424.2|7409.2|7424.4|7409.4|7424.2|7409.2|2
1606729500000|2020-11-30 09:45:00|7423.8|7408.8|7423.8|7408.8|7423.8|7408.8|7423.3|7408.3|4
1606729800000|2020-11-30 09:50:00|7423.9|7408.9|7423.9|7408.9|7424|7409|7423.8|7408.8|5
1606730100000|2020-11-30 09:55:00|7423.8|7408.8|7419.6|7404.6|7423.8|7408.8|7419.6|7404.6|21
1606730400000|2020-11-30 10:00:00|7419.8|7404.8|7418.1|7403.1|7419.9|7404.9|7418|7403|26
1606730700000|2020-11-30 10:05:00|7418.3|7403.3|7418.3|7403.3|7418.3|7403.3|7418.3|7403.3|1
1606731900000|2020-11-30 10:25:00|7418.6|7403.6|7420.9|7405.9|7420.9|7405.9|7418.6|7403.6|19
1606732200000|2020-11-30 10:30:00|7420.3|7405.3|7421.1|7406.1|7421.1|7406.1|7419.7|7404.7|10
1606732800000|2020-11-30 10:40:00|7421.4|7406.4|7422.8|7407.8|7423|7408|7421.4|7406.4|15
1606733100000|2020-11-30 10:45:00|7423|7408|7423|7408|7423.3|7408.3|7422.8|7407.8|7
1606733700000|2020-11-30 10:55:00|7423.9|7408.9|7424|7409|7425.3|7410.3|7423.6|7408.6|20
1606734000000|2020-11-30 11:00:00|7423.9|7408.9|7423.8|7408.8|7423.9|7408.9|7423.8|7408.8|2
1606734600000|2020-11-30 11:10:00|7424.3|7409.3|7424.5|7409.5|7424.5|7409.5|7424.3|7409.3|2
1606734900000|2020-11-30 11:15:00|7424.8|7409.8|7426.5|7411.5|7426.8|7411.8|7424.8|7409.8|9
1606735200000|2020-11-30 11:20:00|7426.6|7411.6|7426.6|7411.6|7426.8|7411.8|7426.5|7411.5|11
1606735500000|2020-11-30 11:25:00|7426.8|7411.8|7425.4|7410.4|7426.9|7411.9|7424.5|7409.5|17
1606735800000|2020-11-30 11:30:00|7430.3|7405.3|7430.8|7405.8|7430.8|7405.8|7430.3|7405.3|3
1606736100000|2020-11-30 11:35:00|7430.5|7405.5|7425|7410|7430.8|7410.2|7425|7405.5|4
1606736400000|2020-11-30 11:40:00|7424.5|7409.5|7424.5|7409.5|7424.8|7409.8|7424.5|7409.5|5
1606737000000|2020-11-30 11:50:00|7424.4|7409.4|7425|7410|7425|7410|7424.4|7409.4|7
1606737600000|2020-11-30 12:00:00|7425.3|7410.3|7426.3|7411.3|7426.3|7411.3|7425.3|7410.3|14
1606737900000|2020-11-30 12:05:00|7426.4|7411.4|7426.3|7411.3|7426.5|7411.5|7426.1|7411.1|6
1606738500000|2020-11-30 12:15:00|7426.5|7411.5|7426.5|7411.5|7426.5|7411.5|7426.5|7411.5|1
1606738800000|2020-11-30 12:20:00|7426.7|7411.7|7426.5|7411.5|7426.9|7411.9|7426.3|7411.3|14
1606739100000|2020-11-30 12:25:00|7426.8|7411.8|7427.5|7412.5|7427.5|7412.5|7426.8|7411.8|3
1606740300000|2020-11-30 12:45:00|7428.2|7413.2|7429.9|7414.9|7434.6|7414.9|7428.2|7409.3|22
1606740600000|2020-11-30 12:50:00|7430|7415|7430.7|7415.7|7430.9|7415.9|7430|7415|14
1606740900000|2020-11-30 12:55:00|7430.3|7415.3|7430.9|7415.9|7431.1|7416.1|7430.3|7415.3|12
1606741200000|2020-11-30 13:00:00|7430|7415|7431.4|7416.4|7434.8|7416.4|7429.8|7409.5|24
1606741500000|2020-11-30 13:05:00|7431.1|7416.1|7430|7415|7431.3|7416.3|7429.5|7414.5|14
1606741800000|2020-11-30 13:10:00|7429.8|7414.8|7429.8|7414.8|7429.8|7414.8|7429.8|7414.8|1
1606742100000|2020-11-30 13:15:00|7429.5|7414.5|7429.5|7414.5|7429.5|7414.5|7429.5|7414.5|1
1606742400000|2020-11-30 13:20:00|7428.5|7413.5|7428.6|7413.6|7429.5|7414.5|7428.1|7413.1|12
1606742700000|2020-11-30 13:25:00|7428.5|7413.5|7428.5|7413.5|7428.5|7413.5|7428.5|7413.5|1
1606743000000|2020-11-30 13:30:00|7428.8|7413.8|7429.1|7414.1|7429.3|7414.3|7428.8|7413.8|4
1606743300000|2020-11-30 13:35:00|7428.9|7413.9|7428.8|7413.8|7429.1|7414.1|7428.8|7413.8|4
1606743600000|2020-11-30 13:40:00|7430|7415|7430.1|7415.1|7430.1|7415.1|7429.5|7414.5|15
1606743900000|2020-11-30 13:45:00|7430.3|7415.3|7429.9|7414.9|7430.3|7415.3|7429.9|7414.9|8
1606744500000|2020-11-30 13:55:00|7430.3|7415.3|7430.5|7415.5|7430.5|7415.5|7430.3|7415.3|4
1606744800000|2020-11-30 14:00:00|7430.3|7415.3|7429.6|7414.6|7430.3|7415.3|7429.5|7414.5|6
1606745100000|2020-11-30 14:05:00|7429.3|7414.3|7431|7416|7431.7|7416.7|7429.3|7414.3|16
1606745700000|2020-11-30 14:15:00|7431.1|7416.1|7429.8|7414.8|7431.3|7416.3|7429.5|7414.5|12
1606746300000|2020-11-30 14:25:00|7429.9|7414.9|7429.8|7414.8|7430.2|7415.2|7429.6|7414.6|74
1606746600000|2020-11-30 14:30:00|7429.7|7414.7|7430.8|7415.8|7431.3|7416.3|7429.6|7414.6|183
1606746900000|2020-11-30 14:35:00|7430.9|7415.9|7430.8|7415.8|7431.3|7416.3|7430.4|7415.4|43
1606747200000|2020-11-30 14:40:00|7430.6|7415.6|7430|7415|7430.6|7415.6|7429.6|7414.6|287
1606747500000|2020-11-30 14:45:00|7430.1|7415.1|7430.3|7415.3|7431.1|7416.1|7429.9|7414.9|364
1606747800000|2020-11-30 14:50:00|7430.4|7415.4|7429.4|7414.4|7430.4|7415.4|7429.2|7414.2|267
1606748100000|2020-11-30 14:55:00|7429.5|7414.5|7429.2|7414.2|7430.1|7415.1|7429.2|7414.2|397
1606748400000|2020-11-30 15:00:00|7429.3|7414.3|7428.2|7413.2|7429.5|7414.5|7427.8|7412.8|508
1606748700000|2020-11-30 15:05:00|7428.1|7413.1|7427.9|7412.9|7428.5|7413.5|7426.5|7411.5|233
1606749000000|2020-11-30 15:10:00|7428|7413|7425|7410|7428|7413|7424.4|7409.4|282
1606749300000|2020-11-30 15:15:00|7425.1|7410.1|7424.8|7409.8|7425.1|7410.1|7424.5|7409.5|103
1606749600000|2020-11-30 15:20:00|7424.9|7409.9|7425.1|7410.1|7425.3|7410.3|7424.6|7409.6|139
1606749900000|2020-11-30 15:25:00|7425|7410|7425.7|7410.7|7426|7411|7424.8|7409.8|78
1606750200000|2020-11-30 15:30:00|7425.5|7410.5|7426|7411|7426.6|7411.6|7424.9|7409.9|164
1606750500000|2020-11-30 15:35:00|7426.1|7411.1|7428.3|7413.3|7428.9|7413.9|7426|7411|201
1606750800000|2020-11-30 15:40:00|7427.9|7412.9|7429.5|7414.5|7430.3|7415.3|7427.5|7412.5|214
1606751100000|2020-11-30 15:45:00|7429.4|7414.4|7431.5|7416.5|7431.7|7416.7|7427.7|7412.7|84
1606751400000|2020-11-30 15:50:00|7431.6|7416.6|7429.3|7414.3|7435.2|7416.6|7429.3|7409.9|93
1606751700000|2020-11-30 15:55:00|7429.4|7414.4|7429|7414|7429.7|7414.7|7428.3|7413.3|58
1606752000000|2020-11-30 16:00:00|7429.2|7414.2|7431.5|7416.5|7432|7417|7428.8|7413.8|101
1606752300000|2020-11-30 16:05:00|7431.7|7416.7|7431.4|7416.4|7431.8|7416.8|7430.3|7415.3|37
1606752600000|2020-11-30 16:10:00|7431.3|7416.3|7431.3|7416.3|7431.5|7416.5|7431|7416|47
1606752900000|2020-11-30 16:15:00|7431.2|7416.2|7431.2|7416.2|7432|7417|7430.9|7415.9|19
1606753200000|2020-11-30 16:20:00|7431|7416|7430.7|7415.7|7431.5|7416.5|7430.3|7415.3|124
1606753500000|2020-11-30 16:25:00|7430.9|7415.9|7433.7|7418.7|7433.7|7418.7|7430.8|7415.8|148
1606753800000|2020-11-30 16:30:00|7433.2|7418.2|7434.4|7419.4|7434.7|7419.7|7433.2|7418.2|63
1606754100000|2020-11-30 16:35:00|7433.9|7418.9|7434|7419|7434.3|7419.3|7433.3|7418.3|57
1606754400000|2020-11-30 16:40:00|7433.7|7418.7|7434|7419|7434|7419|7433.5|7418.5|64
1606754700000|2020-11-30 16:45:00|7433.8|7418.8|7433.6|7418.6|7434|7419|7433.2|7418.2|19
1606755000000|2020-11-30 16:50:00|7433.3|7418.3|7434.5|7419.5|7434.7|7419.7|7433.3|7418.3|11
1606755300000|2020-11-30 16:55:00|7434.3|7419.3|7434.5|7419.5|7435|7420|7434.3|7419.3|34
1606755600000|2020-11-30 17:00:00|7434.6|7419.6|7434.4|7419.4|7435.1|7420.1|7432.4|7417.4|53
1606755900000|2020-11-30 17:05:00|7433.8|7418.8|7433.9|7418.9|7434|7419|7433|7418|27
1606756200000|2020-11-30 17:10:00|7433.8|7418.8|7433.5|7418.5|7433.9|7418.9|7433.3|7418.3|14
1606756500000|2020-11-30 17:15:00|7433.4|7418.4|7433.6|7418.6|7434.8|7419.8|7433.4|7418.4|29
1606757100000|2020-11-30 17:25:00|7434.4|7419.4|7434.6|7419.6|7434.6|7419.6|7434.3|7419.3|4
1606757400000|2020-11-30 17:30:00|7434.4|7419.4|7434.6|7419.6|7434.6|7419.6|7434.4|7419.4|4
1606757700000|2020-11-30 17:35:00|7434.3|7419.3|7434.8|7419.8|7434.8|7419.8|7434.2|7419.2|26
1606758000000|2020-11-30 17:40:00|7434.6|7419.6|7434.6|7419.6|7434.6|7419.6|7434.1|7419.1|13
1606758300000|2020-11-30 17:45:00|7434.3|7419.3|7434.6|7419.6|7434.6|7419.6|7434.3|7419.3|8
1606758600000|2020-11-30 17:50:00|7434.5|7419.5|7434.6|7419.6|7434.6|7419.6|7434.3|7419.3|10
1606758900000|2020-11-30 17:55:00|7434.3|7419.3|7433.3|7418.3|7434.3|7419.3|7433|7418|22
1606759200000|2020-11-30 18:00:00|7433.2|7418.2|7433.3|7418.3|7433.3|7418.3|7433.2|7418.2|4
1606759800000|2020-11-30 18:10:00|7433|7418|7432.9|7417.9|7433|7418|7432.8|7417.8|22
1606760100000|2020-11-30 18:15:00|7432.8|7417.8|7432.9|7417.9|7432.9|7417.9|7432.8|7417.8|2
1606760400000|2020-11-30 18:20:00|7432.7|7417.7|7431.9|7416.9|7432.8|7417.8|7431.5|7416.5|10
1606760700000|2020-11-30 18:25:00|7432.2|7417.2|7432.3|7417.3|7432.3|7417.3|7432.2|7417.2|2
1606761300000|2020-11-30 18:35:00|7432.2|7417.2|7432|7417|7432.3|7417.3|7432|7417|9
1606761900000|2020-11-30 18:45:00|7431.8|7416.8|7432|7417|7432|7417|7431.8|7416.8|2
1606762200000|2020-11-30 18:50:00|7431.8|7416.8|7432|7417|7432|7417|7431.8|7416.8|6
1606762800000|2020-11-30 19:00:00|7431.7|7416.7|7432|7417|7432|7417|7431.7|7416.7|6
1606763100000|2020-11-30 19:05:00|7432.3|7417.3|7432.4|7417.4|7432.4|7417.4|7432.3|7417.3|2
1606763400000|2020-11-30 19:10:00|7432.2|7417.2|7432.4|7417.4|7432.4|7417.4|7432.2|7417.2|2
1606764000000|2020-11-30 19:20:00|7432.3|7417.3|7432.4|7417.4|7432.4|7417.4|7432.3|7417.3|2
1606764900000|2020-11-30 19:35:00|7432.3|7417.3|7432.4|7417.4|7432.4|7417.4|7431.8|7416.8|35
1606765200000|2020-11-30 19:40:00|7432.1|7417.1|7432.3|7417.3|7432.3|7417.3|7431.8|7416.8|14
1606765500000|2020-11-30 19:45:00|7432.1|7417.1|7432.4|7417.4|7432.4|7417.4|7431.8|7416.8|7
1606765800000|2020-11-30 19:50:00|7432.3|7417.3|7431.9|7416.9|7432.3|7417.3|7431.9|7416.9|4
1606766400000|2020-11-30 20:00:00|7431.8|7416.8|7432.4|7417.4|7432.4|7417.4|7431.8|7416.8|8
1606767000000|2020-11-30 20:10:00|7432.5|7417.5|7434.6|7419.6|7440.2|7419.6|7432.5|7414.9|10
1606767300000|2020-11-30 20:15:00|7434.5|7419.5|7434.6|7419.6|7434.7|7419.7|7434.4|7419.4|7
1606767600000|2020-11-30 20:20:00|7434.5|7419.5|7434.6|7419.6|7434.6|7419.6|7434.5|7419.5|6
1606767900000|2020-11-30 20:25:00|7434.5|7419.5|7434.5|7419.5|7434.5|7419.5|7434.5|7419.5|1
1606768200000|2020-11-30 20:30:00|7434.8|7419.8|7434.5|7419.5|7434.8|7419.8|7434.5|7419.5|10
1606768500000|2020-11-30 20:35:00|7439.3|7414.3|7434.5|7419.5|7439.4|7419.7|7434.4|7414.3|11
1606768800000|2020-11-30 20:40:00|7434.7|7419.7|7439.3|7414.3|7439.3|7419.7|7433.9|7413.8|12
1606769100000|2020-11-30 20:45:00|7434.6|7419.6|7434.9|7419.9|7435|7420|7434.6|7419.6|7
1606769400000|2020-11-30 20:50:00|7435|7420|7435|7420|7435.1|7420.1|7434.9|7419.9|8
1606769700000|2020-11-30 20:55:00|7434.9|7419.9|7437.5|7422.5|7437.5|7422.5|7434.9|7419.9|15
1606770000000|2020-11-30 21:00:00|7437.2|7422.2|7437.2|7422.2|7437.2|7422.2|7437.2|7422.2|1
1606789800000|2020-12-01 02:30:00|7440.2|7415.2|7441.2|7416.2|7441.8|7416.8|7438.9|7413.9|22
1606790100000|2020-12-01 02:35:00|7440.9|7415.9|7440.5|7415.5|7440.9|7415.9|7440.5|7415.5|2
1606790700000|2020-12-01 02:45:00|7440.1|7415.1|7438.8|7413.8|7440.1|7415.1|7438|7413|3
1606791000000|2020-12-01 02:50:00|7438.9|7413.9|7438.8|7413.8|7439|7414|7438.8|7413.8|3
1606791300000|2020-12-01 02:55:00|7438|7413|7436.3|7411.3|7439.5|7414.5|7436.3|7411.3|9
1606791600000|2020-12-01 03:00:00|7431|7406|7435|7410|7436.1|7411.1|7429.5|7404.5|38
1606792200000|2020-12-01 03:10:00|7433|7408|7429.3|7404.3|7433|7408|7429.3|7404.3|7
1606792500000|2020-12-01 03:15:00|7429.2|7404.2|7430|7405|7430.3|7405.3|7429|7404|7
1606792800000|2020-12-01 03:20:00|7429|7404|7429|7404|7432.8|7407.8|7429|7404|9
1606793100000|2020-12-01 03:25:00|7430.3|7405.3|7434.6|7409.6|7436|7411|7430.3|7405.3|9
1606793400000|2020-12-01 03:30:00|7433.9|7408.9|7432.9|7407.9|7434.9|7409.9|7432.9|7407.9|9
1606793700000|2020-12-01 03:35:00|7433.2|7408.2|7432.8|7407.8|7433.4|7413.2|7428.2|7407.1|9
1606794000000|2020-12-01 03:40:00|7433.3|7408.3|7426|7411|7433.4|7411.7|7426|7407.6|16
1606794300000|2020-12-01 03:45:00|7425.9|7410.9|7428.6|7413.6|7428.6|7413.6|7425.8|7410.8|25
1606794600000|2020-12-01 03:50:00|7428.3|7413.3|7427.2|7412.2|7428.3|7413.3|7426.7|7411.7|28
1606794900000|2020-12-01 03:55:00|7427|7412|7426.2|7411.2|7427.2|7412.2|7425.7|7410.7|20
1606795200000|2020-12-01 04:00:00|7426.1|7411.1|7425.8|7410.8|7426.3|7411.3|7425.8|7410.8|10
1606795500000|2020-12-01 04:05:00|7425.9|7410.9|7427.2|7412.2|7427.6|7412.6|7425.9|7410.9|50
1606795800000|2020-12-01 04:10:00|7427.3|7412.3|7427.2|7412.2|7427.4|7412.4|7427|7412|37
1606796100000|2020-12-01 04:15:00|7427|7412|7425.5|7410.5|7427|7412|7424.3|7409.3|35
1606796400000|2020-12-01 04:20:00|7424.9|7409.9|7422.1|7407.1|7424.9|7409.9|7422.1|7407.1|43
1606796700000|2020-12-01 04:25:00|7422.3|7407.3|7423.8|7408.8|7423.8|7408.8|7422.3|7407.3|26
1606797000000|2020-12-01 04:30:00|7423.7|7408.7|7420.1|7405.1|7423.8|7408.8|7420.1|7405.1|78
1606797300000|2020-12-01 04:35:00|7420.2|7405.2|7418.2|7403.2|7420.2|7405.2|7418.2|7403.2|96
1606797600000|2020-12-01 04:40:00|7418.3|7403.3|7418|7403|7418.3|7403.3|7417.5|7402.5|35
1606797900000|2020-12-01 04:45:00|7417.8|7402.8|7412.9|7397.9|7418|7403|7411.9|7396.9|169
1606798200000|2020-12-01 04:50:00|7412.8|7397.8|7411.9|7396.9|7413.6|7398.6|7410.7|7395.7|125
1606798500000|2020-12-01 04:55:00|7411.8|7396.8|7402.7|7387.7|7411.8|7396.8|7401.6|7386.6|368
1606798800000|2020-12-01 05:00:00|7402.6|7387.6|7396.6|7381.6|7403.1|7388.1|7396.5|7381.5|269
1606799100000|2020-12-01 05:05:00|7396.8|7381.8|7395.8|7380.8|7397.5|7382.5|7388.4|7373.4|197
1606799400000|2020-12-01 05:10:00|7395.7|7380.7|7390.2|7375.2|7397.7|7382.7|7390.1|7375.1|212
1606799700000|2020-12-01 05:15:00|7390.4|7375.4|7390.7|7375.7|7391.3|7376.3|7388.5|7373.5|117
1606800000000|2020-12-01 05:20:00|7390.8|7375.8|7392.9|7377.9|7394.8|7379.8|7390.8|7375.8|87
1606800300000|2020-12-01 05:25:00|7392.8|7377.8|7390.8|7375.8|7392.9|7377.9|7389.1|7374.1|73
1606800600000|2020-12-01 05:30:00|7390.9|7375.9|7391.4|7376.4|7392.9|7377.9|7390.6|7375.6|73
1606800900000|2020-12-01 05:35:00|7391.1|7376.1|7388.2|7373.2|7391.1|7376.1|7387.1|7372.1|44
1606801200000|2020-12-01 05:40:00|7387.5|7372.5|7388.6|7373.6|7389|7374|7386.7|7371.7|73
1606801500000|2020-12-01 05:45:00|7388.3|7373.3|7386.8|7371.8|7388.5|7373.5|7386.4|7371.4|28
1606801800000|2020-12-01 05:50:00|7386.4|7371.4|7382.8|7367.8|7386.9|7371.9|7381.4|7366.4|116
1606802100000|2020-12-01 05:55:00|7382.2|7367.2|7383.3|7368.3|7384.1|7369.1|7380|7365|116
1606802400000|2020-12-01 06:00:00|7383.2|7368.2|7384.4|7369.4|7385.3|7370.3|7382.1|7367.1|61
1606802700000|2020-12-01 06:05:00|7384.3|7369.3|7386.1|7371.1|7387.6|7372.6|7384.3|7369.3|105
1606803000000|2020-12-01 06:10:00|7385.9|7370.9|7384.5|7369.5|7386.2|7371.2|7383.7|7368.7|26
1606803300000|2020-12-01 06:15:00|7384.6|7369.6|7383.8|7368.8|7385.4|7370.4|7382.6|7367.6|73
1606803600000|2020-12-01 06:20:00|7383.6|7368.6|7383.6|7368.6|7383.9|7368.9|7383.3|7368.3|28
1606803900000|2020-12-01 06:25:00|7383.4|7368.4|7382.6|7367.6|7384.8|7369.8|7381.1|7366.1|42
1606804200000|2020-12-01 06:30:00|7382.4|7367.4|7383.2|7368.2|7383.7|7368.7|7381.8|7366.8|46
1606804500000|2020-12-01 06:35:00|7382.9|7367.9|7379.2|7364.2|7382.9|7367.9|7377.9|7362.9|100
1606804800000|2020-12-01 06:40:00|7379.1|7364.1|7381.4|7366.4|7382.8|7367.8|7378.9|7363.9|86
1606805100000|2020-12-01 06:45:00|7381.5|7366.5|7382.1|7367.1|7383.3|7368.3|7381.4|7366.4|31
1606805400000|2020-12-01 06:50:00|7382|7367|7384.2|7369.2|7384.2|7369.2|7382|7367|44
1606805700000|2020-12-01 06:55:00|7384.3|7369.3|7382.5|7367.5|7384.3|7369.3|7382.3|7367.3|25
1606806000000|2020-12-01 07:00:00|7382.8|7367.8|7382.5|7367.5|7383.3|7368.3|7382.5|7367.5|33
1606806300000|2020-12-01 07:05:00|7382.3|7367.3|7381.5|7366.5|7382.3|7367.3|7381.3|7366.3|25
1606806600000|2020-12-01 07:10:00|7381|7366|7383|7368|7383.8|7368.8|7380.4|7365.4|61
1606806900000|2020-12-01 07:15:00|7382.8|7367.8|7381.5|7366.5|7383|7368|7381.5|7366.5|23
1606807200000|2020-12-01 07:20:00|7382|7367|7383.3|7368.3|7383.8|7368.8|7381.8|7366.8|16
1606807500000|2020-12-01 07:25:00|7383.2|7368.2|7382.8|7367.8|7383.9|7368.9|7382.7|7367.7|53
1606807800000|2020-12-01 07:30:00|7382.7|7367.7|7383|7368|7384.4|7369.4|7382.2|7367.2|62
1606808100000|2020-12-01 07:35:00|7383.2|7368.2|7382.8|7367.8|7383.3|7368.3|7382|7367|8
1606808400000|2020-12-01 07:40:00|7383|7368|7383.8|7368.8|7384.5|7369.5|7382.8|7367.8|41
1606808700000|2020-12-01 07:45:00|7383.9|7368.9|7386|7371|7386.3|7371.3|7383.8|7368.8|77
1606809000000|2020-12-01 07:50:00|7385.7|7370.7|7384|7369|7386|7371|7383.7|7368.7|32
1606809300000|2020-12-01 07:55:00|7384.3|7369.3|7384.3|7369.3|7385.3|7370.3|7384.2|7369.2|33
1606809600000|2020-12-01 08:00:00|7384.7|7369.7|7384|7369|7384.7|7369.7|7383.7|7368.7|46
1606809900000|2020-12-01 08:05:00|7383.8|7368.8|7383|7368|7383.8|7368.8|7382.2|7367.2|25
1606810200000|2020-12-01 08:10:00|7382.9|7367.9|7383.3|7368.3|7384.1|7369.1|7380|7365|79
1606810500000|2020-12-01 08:15:00|7383.1|7368.1|7382.3|7367.3|7383.3|7368.3|7380.8|7365.8|83
1606810800000|2020-12-01 08:20:00|7382.2|7367.2|7381.5|7366.5|7382.5|7367.5|7380.7|7365.7|46
1606811100000|2020-12-01 08:25:00|7381.8|7366.8|7381.5|7366.5|7382.3|7367.3|7381.5|7366.5|16
1606811400000|2020-12-01 08:30:00|7381.8|7366.8|7382.7|7367.7|7384|7369|7381.8|7366.8|37
1606811700000|2020-12-01 08:35:00|7383.5|7368.5|7387|7372|7388|7373|7383.3|7368.3|66
1606812000000|2020-12-01 08:40:00|7386.9|7371.9|7389.8|7374.8|7394.7|7375.2|7385.8|7368.3|58
1606812300000|2020-12-01 08:45:00|7389.6|7374.6|7389.8|7374.8|7390.8|7375.8|7388.7|7373.7|33
1606812600000|2020-12-01 08:50:00|7389.5|7374.5|7389.8|7374.8|7391|7376|7389.5|7374.5|44
1606812900000|2020-12-01 08:55:00|7390|7375|7389.7|7374.7|7390.8|7375.8|7389.2|7374.2|27
1606813200000|2020-12-01 09:00:00|7389.5|7374.5|7390.7|7375.7|7392.2|7377.2|7389.5|7374.5|36
1606813500000|2020-12-01 09:05:00|7391|7376|7389.3|7374.3|7391.6|7376.6|7389.3|7374.3|25
1606813800000|2020-12-01 09:10:00|7389.4|7374.4|7389.3|7374.3|7390.3|7375.3|7389.1|7374.1|23
1606814100000|2020-12-01 09:15:00|7388.9|7373.9|7389.8|7374.8|7390.3|7375.3|7387.5|7372.5|51
1606814400000|2020-12-01 09:20:00|7389.7|7374.7|7388.1|7373.1|7390.2|7375.2|7388.1|7373.1|37
1606814700000|2020-12-01 09:25:00|7388.3|7373.3|7387.8|7372.8|7388.9|7373.9|7387.6|7372.6|41
1606815000000|2020-12-01 09:30:00|7387.6|7372.6|7394|7379|7394.9|7379.9|7387.6|7372.6|127
1606815300000|2020-12-01 09:35:00|7393.9|7378.9|7389|7374|7394|7379|7388.9|7373.9|91
1606815600000|2020-12-01 09:40:00|7388.9|7373.9|7392.2|7377.2|7393|7378|7387.6|7366.8|110
1606815900000|2020-12-01 09:45:00|7392|7377|7396.9|7381.9|7397.4|7382.4|7391.9|7376.9|154
1606816200000|2020-12-01 09:50:00|7396.7|7381.7|7394.8|7379.8|7397.4|7382.4|7393.6|7378.6|90
1606816500000|2020-12-01 09:55:00|7395.1|7380.1|7396.1|7381.1|7397.5|7382.5|7395.1|7380.1|152
1606816800000|2020-12-01 10:00:00|7396.4|7381.4|7394.9|7379.9|7396.5|7381.5|7394.9|7379.9|23
1606817100000|2020-12-01 10:05:00|7395.2|7380.2|7395.8|7380.8|7395.8|7380.8|7394.7|7379.7|15
1606817400000|2020-12-01 10:10:00|7395.6|7380.6|7394.9|7379.9|7395.8|7380.8|7394.9|7379.9|21
1606817700000|2020-12-01 10:15:00|7395|7380|7393.6|7378.6|7395.4|7380.4|7393.6|7378.6|18
1606818000000|2020-12-01 10:20:00|7393.3|7378.3|7393.9|7378.9|7393.9|7378.9|7392.9|7377.9|5
1606818300000|2020-12-01 10:25:00|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|1
1606818600000|2020-12-01 10:30:00|7394.4|7379.4|7395.2|7380.2|7395.2|7380.2|7394.4|7379.4|7
1606818900000|2020-12-01 10:35:00|7394.9|7379.9|7393.9|7378.9|7394.9|7379.9|7393.3|7378.3|7
1606819200000|2020-12-01 10:40:00|7393.6|7378.6|7395.9|7380.9|7396.1|7381.1|7393.6|7378.6|19
1606819500000|2020-12-01 10:45:00|7396.1|7381.1|7395.7|7380.7|7396.1|7381.1|7395.7|7380.7|11
1606819800000|2020-12-01 10:50:00|7395.9|7380.9|7395.7|7380.7|7395.9|7380.9|7395.7|7380.7|6
1606820100000|2020-12-01 10:55:00|7395.9|7380.9|7394.9|7379.9|7395.9|7380.9|7394.1|7379.1|17
1606820400000|2020-12-01 11:00:00|7395.1|7380.1|7395.6|7380.6|7395.6|7380.6|7395.1|7380.1|4
1606820700000|2020-12-01 11:05:00|7395.4|7380.4|7395.2|7380.2|7396.1|7381.1|7395.2|7380.2|14
1606821000000|2020-12-01 11:10:00|7395.3|7380.3|7395.2|7380.2|7395.3|7380.3|7395.2|7380.2|6
1606821300000|2020-12-01 11:15:00|7395.3|7380.3|7395.4|7380.4|7395.4|7380.4|7394.9|7379.9|12
1606821600000|2020-12-01 11:20:00|7395.5|7380.5|7397.5|7382.5|7398.1|7383.1|7395.4|7380.4|49
1606821900000|2020-12-01 11:25:00|7397.7|7382.7|7397.5|7382.5|7397.7|7382.7|7396.5|7381.5|22
1606822200000|2020-12-01 11:30:00|7397.8|7382.8|7396.5|7381.5|7397.8|7382.8|7396.5|7381.5|8
1606822500000|2020-12-01 11:35:00|7396.7|7381.7|7396.2|7381.2|7397|7382|7396.2|7381.2|6
1606822800000|2020-12-01 11:40:00|7396|7381|7396|7381|7396.8|7381.8|7395.9|7380.9|19
1606823100000|2020-12-01 11:45:00|7395.9|7380.9|7396.8|7381.8|7396.8|7381.8|7395.9|7380.9|9
1606823400000|2020-12-01 11:50:00|7396.5|7381.5|7396.5|7381.5|7396.5|7381.5|7396.5|7381.5|1
1606823700000|2020-12-01 11:55:00|7396.2|7381.2|7395.4|7380.4|7396.5|7381.5|7395.4|7380.4|8
1606824000000|2020-12-01 12:00:00|7395.8|7380.8|7396.2|7381.2|7396.3|7381.3|7395.6|7380.6|7
1606824300000|2020-12-01 12:05:00|7395.8|7380.8|7395.1|7380.1|7395.9|7380.9|7395|7380|11
1606824600000|2020-12-01 12:10:00|7394.6|7379.6|7393.8|7378.8|7394.6|7379.6|7393.6|7378.6|11
1606824900000|2020-12-01 12:15:00|7393.9|7378.9|7393.8|7378.8|7394|7379|7393.8|7378.8|5
1606825200000|2020-12-01 12:20:00|7393.2|7378.2|7393.3|7378.3|7393.5|7378.5|7393|7378|6
1606825500000|2020-12-01 12:25:00|7393.1|7378.1|7394.2|7379.2|7394.2|7379.2|7393.1|7378.1|13
1606825800000|2020-12-01 12:30:00|7394.3|7379.3|7394.2|7379.2|7394.3|7379.3|7394.2|7379.2|4
1606826100000|2020-12-01 12:35:00|7394.3|7379.3|7394.2|7379.2|7394.3|7379.3|7394.2|7379.2|2
1606826400000|2020-12-01 12:40:00|7394.3|7379.3|7394.2|7379.2|7394.3|7379.3|7394.2|7379.2|2
1606826700000|2020-12-01 12:45:00|7394.1|7379.1|7393.3|7378.3|7394.2|7379.2|7393|7378|11
1606827000000|2020-12-01 12:50:00|7393.1|7378.1|7393.1|7378.1|7393.2|7378.2|7393.1|7378.1|5
1606827300000|2020-12-01 12:55:00|7393.2|7378.2|7393.2|7378.2|7393.8|7378.8|7393.2|7378.2|5
1606827600000|2020-12-01 13:00:00|7393.3|7378.3|7393.4|7378.4|7393.6|7378.6|7393.3|7378.3|4
1606828200000|2020-12-01 13:10:00|7393.5|7378.5|7394.8|7379.8|7394.8|7379.8|7393.4|7378.4|16
1606828500000|2020-12-01 13:15:00|7394.1|7379.1|7393.9|7378.9|7394.1|7379.1|7393.9|7378.9|5
1606828800000|2020-12-01 13:20:00|7394|7379|7392.3|7377.3|7394|7379|7392.3|7377.3|12
1606829100000|2020-12-01 13:25:00|7392|7377|7391.7|7376.7|7392|7377|7391.5|7376.5|4
1606829400000|2020-12-01 13:30:00|7391.6|7376.6|7391.2|7376.2|7391.7|7376.7|7391.2|7376.2|9
1606829700000|2020-12-01 13:35:00|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|1
1606830000000|2020-12-01 13:40:00|7391.7|7376.7|7391.2|7376.2|7391.7|7376.7|7391.2|7376.2|6
1606830300000|2020-12-01 13:45:00|7391.3|7376.3|7391.2|7376.2|7391.3|7376.3|7391.2|7376.2|24
1606830600000|2020-12-01 13:50:00|7391.1|7376.1|7390.5|7375.5|7391.1|7376.1|7390.3|7375.3|8
1606830900000|2020-12-01 13:55:00|7390.3|7375.3|7390.5|7375.5|7390.5|7375.5|7390.3|7375.3|2
1606831200000|2020-12-01 14:00:00|7390.4|7375.4|7389.8|7374.8|7390.5|7375.5|7389.8|7374.8|4
1606831500000|2020-12-01 14:05:00|7390|7375|7389.8|7374.8|7390|7375|7389.8|7374.8|2
1606831800000|2020-12-01 14:10:00|7389.7|7374.7|7389.7|7374.7|7389.7|7374.7|7389.7|7374.7|1
1606832100000|2020-12-01 14:15:00|7389.8|7374.8|7389.8|7374.8|7389.8|7374.8|7389.8|7374.8|1
1606832400000|2020-12-01 14:20:00|7389.7|7374.7|7389.6|7374.6|7389.8|7374.8|7389.6|7374.6|8
1606832700000|2020-12-01 14:25:00|7389.5|7374.5|7389|7374|7390|7375|7388.8|7373.8|18
1606833000000|2020-12-01 14:30:00|7389.1|7374.1|7389.6|7374.6|7391.5|7376.5|7389.1|7374.1|66
1606833300000|2020-12-01 14:35:00|7390.1|7375.1|7389.2|7374.2|7391.6|7376.6|7389|7374|89
1606833600000|2020-12-01 14:40:00|7389.3|7374.3|7388.8|7373.8|7389.3|7374.3|7388.6|7373.6|7
1606833900000|2020-12-01 14:45:00|7388.9|7373.9|7386.9|7371.9|7388.9|7373.9|7385.3|7370.3|78
1606834200000|2020-12-01 14:50:00|7387|7372|7385.4|7370.4|7387.1|7372.1|7385|7370|83
1606834500000|2020-12-01 14:55:00|7385.3|7370.3|7385.7|7370.7|7390.2|7370.7|7385|7364.9|9
1606834800000|2020-12-01 15:00:00|7385.5|7370.5|7384.9|7369.9|7385.5|7370.5|7384.8|7369.8|12
1606835100000|2020-12-01 15:05:00|7385|7370|7385.4|7370.4|7385.6|7370.6|7385|7370|19
1606835400000|2020-12-01 15:10:00|7385.2|7370.2|7384.5|7369.5|7385.2|7370.2|7384.5|7369.5|14
1606835700000|2020-12-01 15:15:00|7384.4|7369.4|7384.5|7369.5|7384.7|7369.7|7382.2|7367.2|58
1606836000000|2020-12-01 15:20:00|7384.4|7369.4|7383.1|7368.1|7384.4|7369.4|7382.6|7367.6|49
1606836300000|2020-12-01 15:25:00|7383.2|7368.2|7381|7366|7383.3|7368.3|7380.4|7365.4|71
1606836600000|2020-12-01 15:30:00|7381.1|7366.1|7381.9|7366.9|7381.9|7366.9|7380|7365|36
1606836900000|2020-12-01 15:35:00|7381.8|7366.8|7381.1|7366.1|7381.8|7366.8|7380.8|7365.8|36
1606837200000|2020-12-01 15:40:00|7381|7366|7381.3|7366.3|7382.2|7367.2|7381|7366|12
1606837500000|2020-12-01 15:45:00|7381.4|7366.4|7382|7367|7382.2|7367.2|7381.4|7366.4|75
1606837800000|2020-12-01 15:50:00|7382.1|7367.1|7381.1|7366.1|7382.3|7367.3|7380.8|7365.8|56
1606838100000|2020-12-01 15:55:00|7381|7366|7382.1|7367.1|7382.3|7367.3|7380.9|7365.9|30
1606838400000|2020-12-01 16:00:00|7382|7367|7382.9|7367.9|7382.9|7367.9|7381.5|7366.5|31
1606838700000|2020-12-01 16:05:00|7382.7|7367.7|7382.8|7367.8|7384.9|7369.9|7382.6|7367.6|87
1606839000000|2020-12-01 16:10:00|7382.9|7367.9|7383.3|7368.3|7383.4|7368.4|7381.7|7366.7|118
1606839300000|2020-12-01 16:15:00|7383.2|7368.2|7383.3|7368.3|7385.1|7370.1|7382.7|7367.7|47
1606839600000|2020-12-01 16:20:00|7383.4|7368.4|7380.5|7365.5|7383.9|7368.9|7380.4|7365.4|48
1606839900000|2020-12-01 16:25:00|7380.6|7365.6|7381.4|7366.4|7381.7|7366.7|7380.6|7365.6|38
1606840200000|2020-12-01 16:30:00|7381.2|7366.2|7381.2|7366.2|7381.4|7366.4|7381|7366|49
1606840500000|2020-12-01 16:35:00|7381.3|7366.3|7382.4|7367.4|7382.9|7367.9|7381.3|7366.3|54
1606840800000|2020-12-01 16:40:00|7382|7367|7381|7366|7382|7367|7380.4|7365.4|50
1606841100000|2020-12-01 16:45:00|7380.9|7365.9|7380.9|7365.9|7381|7366|7380.6|7365.6|19
1606841400000|2020-12-01 16:50:00|7381|7366|7380.5|7365.5|7381.1|7366.1|7380.3|7365.3|41
1606841700000|2020-12-01 16:55:00|7380.4|7365.4|7381.5|7366.5|7382.1|7367.1|7380.2|7365.2|95
1606842000000|2020-12-01 17:00:00|7381.6|7366.6|7381.6|7366.6|7387|7367|7381.1|7361.6|74
1606842300000|2020-12-01 17:05:00|7386.7|7361.7|7381|7366|7386.9|7367.4|7380.3|7361.7|69
1606842600000|2020-12-01 17:10:00|7380.9|7365.9|7380.6|7365.6|7381.5|7366.5|7380.6|7365.6|62
1606842900000|2020-12-01 17:15:00|7380.7|7365.7|7380.6|7365.6|7380.7|7365.7|7380.6|7365.6|2
1606843200000|2020-12-01 17:20:00|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|7380.4|7365.4|22
1606843500000|2020-12-01 17:25:00|7380.6|7365.6|7380.2|7365.2|7380.6|7365.6|7380|7365|18
1606843800000|2020-12-01 17:30:00|7380.3|7365.3|7378.6|7363.6|7380.5|7365.5|7378.5|7363.5|18
1606844100000|2020-12-01 17:35:00|7378.7|7363.7|7378.2|7363.2|7378.8|7363.8|7378.1|7363.1|18
1606844400000|2020-12-01 17:40:00|7378.4|7363.4|7378.4|7363.4|7378.6|7363.6|7378.2|7363.2|16
1606844700000|2020-12-01 17:45:00|7378.5|7363.5|7378.5|7363.5|7378.6|7363.6|7378.5|7363.5|5
1606845000000|2020-12-01 17:50:00|7378.2|7363.2|7378.4|7363.4|7378.5|7363.5|7378.2|7363.2|17
1606845300000|2020-12-01 17:55:00|7378.5|7363.5|7378.3|7363.3|7378.8|7363.8|7378.1|7363.1|15
1606845600000|2020-12-01 18:00:00|7378.4|7363.4|7378.1|7363.1|7378.5|7363.5|7378.1|7363.1|5
1606845900000|2020-12-01 18:05:00|7378.2|7363.2|7378.3|7363.3|7378.4|7363.4|7378.2|7363.2|3
1606846200000|2020-12-01 18:10:00|7378.2|7363.2|7378.7|7363.7|7378.7|7363.7|7378|7363|16
1606846500000|2020-12-01 18:15:00|7378.8|7363.8|7379.2|7364.2|7379.4|7364.4|7378.8|7363.8|40
1606846800000|2020-12-01 18:20:00|7379.3|7364.3|7379.2|7364.2|7379.3|7364.3|7378.7|7363.7|28
1606847100000|2020-12-01 18:25:00|7379.1|7364.1|7379.4|7364.4|7379.4|7364.4|7379.1|7364.1|3
1606847400000|2020-12-01 18:30:00|7379.5|7364.5|7379.8|7364.8|7379.8|7364.8|7379.4|7364.4|4
1606847700000|2020-12-01 18:35:00|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|1
1606848000000|2020-12-01 18:40:00|7379.8|7364.8|7379.5|7364.5|7379.8|7364.8|7379.4|7364.4|6
1606848300000|2020-12-01 18:45:00|7379.4|7364.4|7379.4|7364.4|7379.4|7364.4|7379.2|7364.2|4
1606848900000|2020-12-01 18:55:00|7379.3|7364.3|7379.4|7364.4|7379.4|7364.4|7379.1|7364.1|4
1606849200000|2020-12-01 19:00:00|7379.3|7364.3|7378.4|7363.4|7379.7|7364.7|7378.4|7363.4|23
1606849500000|2020-12-01 19:05:00|7378.3|7363.3|7378.4|7363.4|7378.4|7363.4|7378.2|7363.2|3
1606849800000|2020-12-01 19:10:00|7378.5|7363.5|7378.4|7363.4|7378.5|7363.5|7378.2|7363.2|10
1606850100000|2020-12-01 19:15:00|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|1
1606850400000|2020-12-01 19:20:00|7378.4|7363.4|7378.7|7363.7|7378.7|7363.7|7378.4|7363.4|4
1606850700000|2020-12-01 19:25:00|7378.6|7363.6|7379.8|7364.8|7379.8|7364.8|7378.4|7363.4|19
1606851000000|2020-12-01 19:30:00|7380|7365|7380|7365|7380|7365|7380|7365|1
1606851300000|2020-12-01 19:35:00|7379.7|7364.7|7379.6|7364.6|7379.7|7364.7|7379.6|7364.6|2
1606851900000|2020-12-01 19:45:00|7379.7|7364.7|7379.8|7364.8|7379.8|7364.8|7379.7|7364.7|2
1606852500000|2020-12-01 19:55:00|7379.5|7364.5|7380.2|7365.2|7380.5|7365.5|7379.5|7364.5|9
1606852800000|2020-12-01 20:00:00|7380|7365|7383.1|7358.1|7383.1|7365|7377.3|7358.1|14
1606853100000|2020-12-01 20:05:00|7383.2|7358.2|7383.4|7358.4|7384.3|7363.2|7377.6|7357.5|25
1606853400000|2020-12-01 20:10:00|7383.2|7358.2|7383.8|7358.8|7383.8|7358.8|7382.9|7357.9|11
1606853700000|2020-12-01 20:15:00|7378.8|7363.8|7378.8|7363.8|7378.8|7363.8|7378.8|7363.8|1
1606854000000|2020-12-01 20:20:00|7378.5|7363.5|7379.2|7364.2|7379.3|7364.3|7378.5|7363.5|7
1606854600000|2020-12-01 20:30:00|7379.3|7364.3|7379.8|7364.8|7379.8|7364.8|7379.3|7364.3|3
1606854900000|2020-12-01 20:35:00|7379.7|7364.7|7379.3|7364.3|7379.7|7364.7|7379.3|7364.3|2
1606855500000|2020-12-01 20:45:00|7378.8|7363.8|7378.2|7363.2|7383.5|7363.8|7377.7|7357.9|16
1606855800000|2020-12-01 20:50:00|7378.3|7363.3|7377.5|7362.5|7382.5|7363.3|7377.5|7357.5|12
1606856100000|2020-12-01 20:55:00|7377|7362|7380.7|7355.7|7382|7362|7376.8|7355.7|7
1606876200000|2020-12-02 02:30:00|7385.8|7360.8|7385.8|7360.8|7385.8|7360.8|7385.8|7360.8|1
1606877100000|2020-12-02 02:45:00|7385.7|7360.7|7385.8|7360.8|7385.8|7360.8|7385.7|7360.7|2
1606877400000|2020-12-02 02:50:00|7385.7|7360.7|7385.5|7360.5|7385.7|7360.7|7385.5|7360.5|3
1606877700000|2020-12-02 02:55:00|7384.5|7359.5|7384.6|7359.6|7384.8|7359.8|7384.5|7359.5|7
1606878000000|2020-12-02 03:00:00|7384.8|7359.8|7385.9|7360.9|7387.7|7362.7|7384.8|7359.8|17
1606878300000|2020-12-02 03:05:00|7386|7361|7385.9|7360.9|7386|7361|7385.9|7360.9|2
1606878600000|2020-12-02 03:10:00|7386|7361|7385.3|7360.3|7386.1|7361.1|7385.3|7360.3|4
1606878900000|2020-12-02 03:15:00|7385.1|7360.1|7385|7360|7385.1|7360.1|7384.8|7359.8|10
1606879200000|2020-12-02 03:20:00|7384.9|7359.9|7381.8|7356.8|7384.9|7359.9|7380.6|7355.6|21
1606879500000|2020-12-02 03:25:00|7381.6|7356.6|7382.9|7357.9|7384.3|7359.3|7377.9|7352.9|18
1606879800000|2020-12-02 03:30:00|7383.4|7358.4|7381.4|7356.4|7383.4|7358.4|7381.2|7356.2|9
1606880100000|2020-12-02 03:35:00|7381.9|7356.9|7377.6|7362.6|7384.6|7363.1|7377.6|7356.8|41
1606880400000|2020-12-02 03:40:00|7377.8|7362.8|7376.7|7361.7|7378|7363|7375.3|7360.3|55
1606880700000|2020-12-02 03:45:00|7376.8|7361.8|7371.3|7356.3|7380.3|7362.2|7371.3|7351.4|92
1606881000000|2020-12-02 03:50:00|7371.2|7356.2|7373.4|7358.4|7373.4|7358.4|7371.1|7356.1|78
1606881300000|2020-12-02 03:55:00|7373.5|7358.5|7374.3|7359.3|7376|7361|7373.5|7358.5|53
1606881600000|2020-12-02 04:00:00|7374.5|7359.5|7372.8|7357.8|7374.8|7359.8|7372.3|7357.3|18
1606881900000|2020-12-02 04:05:00|7372.7|7357.7|7371.6|7356.6|7373.7|7358.7|7371|7356|35
1606882200000|2020-12-02 04:10:00|7371.3|7356.3|7370.5|7355.5|7371.8|7356.8|7369.5|7354.5|21
1606882500000|2020-12-02 04:15:00|7370.6|7355.6|7371.3|7356.3|7371.3|7356.3|7370|7355|22
1606882800000|2020-12-02 04:20:00|7371.5|7356.5|7371|7356|7371.8|7356.8|7371|7356|6
1606883100000|2020-12-02 04:25:00|7371.6|7356.6|7373.9|7358.9|7373.9|7358.9|7371.6|7356.6|26
1606883400000|2020-12-02 04:30:00|7373.6|7358.6|7372.9|7357.9|7374.6|7359.6|7372.1|7357.1|25
1606883700000|2020-12-02 04:35:00|7373.1|7358.1|7381.7|7366.7|7382|7367|7373.1|7358.1|176
1606884000000|2020-12-02 04:40:00|7381.9|7366.9|7383.9|7368.9|7383.9|7368.9|7381.5|7366.5|126
1606884300000|2020-12-02 04:45:00|7383.7|7368.7|7380.9|7365.9|7383.9|7368.9|7380.9|7365.9|21
1606884600000|2020-12-02 04:50:00|7380.7|7365.7|7380.1|7365.1|7381.4|7366.4|7379.1|7364.1|47
1606884900000|2020-12-02 04:55:00|7380.4|7365.4|7381.9|7366.9|7382.6|7367.6|7380.4|7365.4|19
1606885200000|2020-12-02 05:00:00|7382.1|7367.1|7382.1|7367.1|7383.3|7368.3|7381.5|7366.5|28
1606885500000|2020-12-02 05:05:00|7381.9|7366.9|7377.8|7362.8|7382.1|7367.1|7377.7|7362.7|69
1606885800000|2020-12-02 05:10:00|7377.2|7362.2|7377.6|7362.6|7383.1|7362.7|7371.8|7356.8|121
1606886100000|2020-12-02 05:15:00|7377.9|7362.9|7388.5|7373.5|7390.5|7373.9|7377.6|7362.6|230
1606886400000|2020-12-02 05:20:00|7388.1|7373.1|7390|7375|7396|7375.7|7386.7|7370.8|141
1606886700000|2020-12-02 05:25:00|7390.5|7375.5|7391.1|7376.1|7392.2|7377.2|7387.4|7372.4|96
1606887000000|2020-12-02 05:30:00|7390.8|7375.8|7390.1|7375.1|7391.4|7376.4|7389.9|7374.9|62
1606887300000|2020-12-02 05:35:00|7389.9|7374.9|7398.4|7383.4|7403.5|7386.5|7389.6|7373.5|208
1606887600000|2020-12-02 05:40:00|7398.5|7383.5|7393|7378|7398.5|7383.5|7393|7378|102
1606887900000|2020-12-02 05:45:00|7393.4|7378.4|7395.1|7380.1|7395.3|7380.3|7393.4|7378.4|48
1606888200000|2020-12-02 05:50:00|7395.3|7380.3|7394.8|7379.8|7395.3|7380.3|7394.5|7379.5|20
1606888500000|2020-12-02 05:55:00|7394.6|7379.6|7394.5|7379.5|7394.8|7379.8|7394.3|7379.3|13
1606888800000|2020-12-02 06:00:00|7394.3|7379.3|7393.6|7378.6|7395.3|7380.3|7393.2|7378.2|22
1606889100000|2020-12-02 06:05:00|7393.4|7378.4|7393.3|7378.3|7394.5|7379.5|7393|7378|22
1606889400000|2020-12-02 06:10:00|7393.5|7378.5|7392.3|7377.3|7393.5|7378.5|7392.3|7377.3|21
1606889700000|2020-12-02 06:15:00|7392.8|7377.8|7393.5|7378.5|7393.8|7378.8|7392.8|7377.8|13
1606890000000|2020-12-02 06:20:00|7393|7378|7393.5|7378.5|7394|7379|7393|7378|12
1606890300000|2020-12-02 06:25:00|7393.8|7378.8|7394.8|7379.8|7395.6|7380.6|7393.3|7378.3|62
1606890600000|2020-12-02 06:30:00|7395|7380|7394.4|7379.4|7395.5|7380.5|7394.4|7379.4|17
1606890900000|2020-12-02 06:35:00|7394.7|7379.7|7394.4|7379.4|7394.9|7379.9|7394.4|7379.4|8
1606891200000|2020-12-02 06:40:00|7395|7380|7393.9|7378.9|7395|7380|7393.7|7378.7|13
1606891500000|2020-12-02 06:45:00|7394.2|7379.2|7393.9|7378.9|7394.8|7379.8|7393.7|7378.7|12
1606891800000|2020-12-02 06:50:00|7394.2|7379.2|7393.3|7378.3|7394.4|7379.4|7393.3|7378.3|17
1606892100000|2020-12-02 06:55:00|7393.1|7378.1|7392.3|7377.3|7393.1|7378.1|7392.1|7377.1|40
1606892400000|2020-12-02 07:00:00|7391.8|7376.8|7394|7379|7394.7|7379.7|7391.1|7376.1|92
1606892700000|2020-12-02 07:05:00|7394.1|7379.1|7394.1|7379.1|7395.3|7380.3|7393.3|7378.3|31
1606893000000|2020-12-02 07:10:00|7393.8|7378.8|7394.2|7379.2|7394.3|7379.3|7393.8|7378.8|4
1606893300000|2020-12-02 07:15:00|7394.1|7379.1|7393.8|7378.8|7394.1|7379.1|7392.7|7377.7|18
1606893600000|2020-12-02 07:20:00|7394.1|7379.1|7393.6|7378.6|7394.1|7379.1|7393.3|7378.3|20
1606893900000|2020-12-02 07:25:00|7393.3|7378.3|7393.3|7378.3|7393.6|7378.6|7392.5|7377.5|25
1606894200000|2020-12-02 07:30:00|7393.4|7378.4|7392.1|7377.1|7393.4|7378.4|7392.1|7377.1|11
1606894500000|2020-12-02 07:35:00|7392.6|7377.6|7391.3|7376.3|7392.9|7377.9|7391.3|7376.3|31
1606894800000|2020-12-02 07:40:00|7391.4|7376.4|7398.9|7383.9|7405.2|7385.9|7391.4|7376.4|245
1606895100000|2020-12-02 07:45:00|7399.1|7384.1|7401.1|7386.1|7402.2|7387.2|7398.4|7383.4|142
1606895400000|2020-12-02 07:50:00|7400.9|7385.9|7401.4|7386.4|7402.2|7387.2|7400|7385|76
1606895700000|2020-12-02 07:55:00|7401.6|7386.6|7402.6|7387.6|7403.4|7388.4|7400.6|7385.6|81
1606896000000|2020-12-02 08:00:00|7402.9|7387.9|7401.5|7386.5|7403.5|7388.5|7400.3|7385.3|55
1606896300000|2020-12-02 08:05:00|7401|7386|7400.3|7385.3|7402.3|7387.3|7399|7384|111
1606896600000|2020-12-02 08:10:00|7400.6|7385.6|7401.9|7386.9|7402.4|7387.4|7400.5|7385.5|12
1606896900000|2020-12-02 08:15:00|7401.6|7386.6|7401.6|7386.6|7402.1|7387.1|7399.9|7384.9|39
1606897200000|2020-12-02 08:20:00|7401.4|7386.4|7402.6|7387.6|7402.8|7387.8|7400.9|7385.9|20
1606897500000|2020-12-02 08:25:00|7403.1|7388.1|7404|7389|7404.3|7389.3|7402|7387|57
1606897800000|2020-12-02 08:30:00|7404.5|7389.5|7404.2|7389.2|7404.7|7389.7|7403.6|7388.6|26
1606898100000|2020-12-02 08:35:00|7404.5|7389.5|7404.2|7389.2|7404.7|7389.7|7402.6|7387.6|64
1606898400000|2020-12-02 08:40:00|7404.3|7389.3|7405.1|7390.1|7405.6|7390.6|7403.8|7388.8|27
1606898700000|2020-12-02 08:45:00|7405.3|7390.3|7403.8|7388.8|7406.1|7391.1|7403.5|7388.5|53
1606899000000|2020-12-02 08:50:00|7403.5|7388.5|7403.7|7388.7|7403.9|7388.9|7403.2|7388.2|19
1606899300000|2020-12-02 08:55:00|7403.9|7388.9|7406.4|7391.4|7406.7|7391.7|7403.9|7388.9|37
1606899600000|2020-12-02 09:00:00|7406.5|7391.5|7407.8|7392.8|7409.5|7394.5|7406.5|7391.5|110
1606899900000|2020-12-02 09:05:00|7406.6|7391.6|7410.2|7395.2|7410.5|7395.5|7406.6|7391.6|38
1606900200000|2020-12-02 09:10:00|7409.7|7394.7|7407.2|7392.2|7410.3|7395.3|7406.3|7391.3|49
1606900500000|2020-12-02 09:15:00|7407|7392|7405.5|7390.5|7407.2|7392.2|7405.1|7390.1|46
1606900800000|2020-12-02 09:20:00|7405|7390|7406|7391|7406.4|7391.4|7404.7|7389.7|65
1606901100000|2020-12-02 09:25:00|7405.9|7390.9|7406.5|7391.5|7406.5|7391.5|7405.4|7390.4|73
1606901400000|2020-12-02 09:30:00|7406.6|7391.6|7405.8|7390.8|7406.6|7391.6|7405.6|7390.6|22
1606901700000|2020-12-02 09:35:00|7405.3|7390.3|7405.3|7390.3|7405.5|7390.5|7403.9|7388.9|29
1606902000000|2020-12-02 09:40:00|7404.8|7389.8|7404.8|7389.8|7405.2|7390.2|7404.5|7389.5|22
1606902300000|2020-12-02 09:45:00|7405.2|7390.2|7410.3|7395.3|7411.1|7396.1|7404.8|7389.8|118
1606902600000|2020-12-02 09:50:00|7410.1|7395.1|7409.4|7394.4|7411|7396|7407.3|7392.3|119
1606902900000|2020-12-02 09:55:00|7409.7|7394.7|7407.8|7392.8|7409.7|7394.7|7407.8|7392.8|52
1606903200000|2020-12-02 10:00:00|7408|7393|7408.3|7393.3|7411.3|7394|7406.3|7386.1|35
1606903500000|2020-12-02 10:05:00|7407.5|7392.5|7405|7390|7407.5|7392.5|7404.8|7389.8|21
1606903800000|2020-12-02 10:10:00|7404.8|7389.8|7404.8|7389.8|7405.1|7390.1|7404.2|7389.2|28
1606904100000|2020-12-02 10:15:00|7404.3|7389.3|7405.5|7390.5|7405.5|7390.5|7403.5|7388.5|26
1606904400000|2020-12-02 10:20:00|7405.6|7390.6|7406.5|7391.5|7406.8|7391.8|7405.3|7390.3|12
1606904700000|2020-12-02 10:25:00|7406.3|7391.3|7406|7391|7406.8|7391.8|7406|7391|19
1606905000000|2020-12-02 10:30:00|7406.1|7391.1|7406|7391|7406.3|7391.3|7406|7391|7
1606905300000|2020-12-02 10:35:00|7406.1|7391.1|7406|7391|7406.3|7391.3|7405.8|7390.8|9
1606905600000|2020-12-02 10:40:00|7406.4|7391.4|7407.3|7392.3|7407.8|7392.8|7406|7391|12
1606905900000|2020-12-02 10:45:00|7407|7392|7407.6|7392.6|7407.6|7392.6|7406.5|7391.5|12
1606906200000|2020-12-02 10:50:00|7407.3|7392.3|7407.3|7392.3|7407.5|7392.5|7406.9|7391.9|11
1606906800000|2020-12-02 11:00:00|7407.5|7392.5|7407.8|7392.8|7408.3|7393.3|7407.3|7392.3|26
1606907100000|2020-12-02 11:05:00|7407.7|7392.7|7407.8|7392.8|7407.8|7392.8|7407.2|7392.2|13
1606907400000|2020-12-02 11:10:00|7407.7|7392.7|7407.5|7392.5|7407.8|7392.8|7407.1|7392.1|42
1606907700000|2020-12-02 11:15:00|7407.7|7392.7|7408.3|7393.3|7409.3|7394.3|7407.7|7392.7|10
1606908000000|2020-12-02 11:20:00|7408.6|7393.6|7408.8|7393.8|7408.8|7393.8|7408.3|7393.3|8
1606908300000|2020-12-02 11:25:00|7409|7394|7409.5|7394.5|7409.5|7394.5|7408.8|7393.8|52
1606908600000|2020-12-02 11:30:00|7409.3|7394.3|7407.8|7392.8|7409.3|7394.3|7407.5|7392.5|9
1606908900000|2020-12-02 11:35:00|7407.6|7392.6|7407.8|7392.8|7407.8|7392.8|7407.3|7392.3|4
1606909200000|2020-12-02 11:40:00|7408|7393|7407.8|7392.8|7408|7393|7407.8|7392.8|2
1606909500000|2020-12-02 11:45:00|7407.6|7392.6|7407.5|7392.5|7407.6|7392.6|7407.3|7392.3|3
1606909800000|2020-12-02 11:50:00|7407.8|7392.8|7407.5|7392.5|7408|7393|7407.5|7392.5|3
1606910100000|2020-12-02 11:55:00|7407.3|7392.3|7406.6|7391.6|7407.8|7392.8|7406.6|7391.6|19
1606910400000|2020-12-02 12:00:00|7406.4|7391.4|7406.3|7391.3|7406.4|7391.4|7405.7|7390.7|10
1606910700000|2020-12-02 12:05:00|7406.7|7391.7|7406.8|7391.8|7406.8|7391.8|7406.7|7391.7|2
1606911000000|2020-12-02 12:10:00|7406.6|7391.6|7414.2|7389.2|7414.2|7394|7406.6|7388.8|14
1606911300000|2020-12-02 12:15:00|7414.1|7389.1|7410.5|7395.5|7414.8|7395.5|7410|7388.9|18
1606911600000|2020-12-02 12:20:00|7410|7395|7407.9|7392.9|7410|7395|7407.3|7392.3|20
1606911900000|2020-12-02 12:25:00|7407.8|7392.8|7408|7393|7409|7394|7407|7392|15
1606912200000|2020-12-02 12:30:00|7408.1|7393.1|7408.1|7393.1|7408.1|7393.1|7408.1|7393.1|1
1606912500000|2020-12-02 12:35:00|7408|7393|7408.1|7393.1|7408.1|7393.1|7408|7393|2
1606912800000|2020-12-02 12:40:00|7408.2|7393.2|7408.1|7393.1|7408.6|7393.6|7408.1|7393.1|9
1606913100000|2020-12-02 12:45:00|7409.4|7394.4|7409.3|7394.3|7409.5|7394.5|7408.9|7393.9|8
1606913400000|2020-12-02 12:50:00|7408.9|7393.9|7408.3|7393.3|7408.9|7393.9|7408.3|7393.3|4
1606913700000|2020-12-02 12:55:00|7408.4|7393.4|7408.8|7393.8|7408.8|7393.8|7408|7393|11
1606914000000|2020-12-02 13:00:00|7408.5|7393.5|7412.7|7387.7|7412.7|7393.8|7407.5|7387.5|33
1606914300000|2020-12-02 13:05:00|7412.6|7387.6|7405.4|7390.4|7413|7391.1|7405.3|7387.3|13
1606914600000|2020-12-02 13:10:00|7405.3|7390.3|7409|7384|7409.6|7390.3|7404.5|7384|31
1606914900000|2020-12-02 13:15:00|7409.1|7384.1|7405.8|7390.8|7410|7391|7405.5|7384.1|32
1606915200000|2020-12-02 13:20:00|7405.5|7390.5|7405.5|7390.5|7405.5|7390.5|7405.5|7390.5|1
1606915500000|2020-12-02 13:25:00|7405.8|7390.8|7406.3|7391.3|7406.8|7391.8|7405.8|7390.8|4
1606915800000|2020-12-02 13:30:00|7406.4|7391.4|7406.1|7391.1|7406.4|7391.4|7406|7391|6
1606916100000|2020-12-02 13:35:00|7406|7391|7406|7391|7406.1|7391.1|7406|7391|3
1606916400000|2020-12-02 13:40:00|7405.8|7390.8|7406|7391|7406|7391|7405.4|7390.4|9
1606916700000|2020-12-02 13:45:00|7406.2|7391.2|7407.8|7392.8|7407.8|7392.8|7406|7391|23
1606917000000|2020-12-02 13:50:00|7407.5|7392.5|7407.3|7392.3|7407.6|7392.6|7407|7392|6
1606917600000|2020-12-02 14:00:00|7407.2|7392.2|7407.3|7392.3|7407.3|7392.3|7407.1|7392.1|4
1606917900000|2020-12-02 14:05:00|7407|7392|7407.3|7392.3|7407.3|7392.3|7407|7392|2
1606918200000|2020-12-02 14:10:00|7407.5|7392.5|7407.5|7392.5|7407.5|7392.5|7407.5|7392.5|1
1606918500000|2020-12-02 14:15:00|7407.4|7392.4|7407.5|7392.5|7407.5|7392.5|7407.2|7392.2|4
1606919400000|2020-12-02 14:30:00|7407|7392|7411.3|7396.3|7411.3|7396.3|7406.8|7391.8|21
1606919700000|2020-12-02 14:35:00|7411|7396|7408.4|7393.4|7415|7396|7408.2|7389.3|35
1606920000000|2020-12-02 14:40:00|7408.2|7393.2|7407.8|7392.8|7408.4|7393.4|7406.8|7391.8|52
1606920300000|2020-12-02 14:45:00|7407.4|7392.4|7408.8|7393.8|7409.2|7394.2|7407.4|7392.4|31
1606920600000|2020-12-02 14:50:00|7408.7|7393.7|7407.6|7392.6|7408.8|7393.8|7407.3|7392.3|50
1606920900000|2020-12-02 14:55:00|7407.7|7392.7|7407.3|7392.3|7407.8|7392.8|7407|7392|26
1606921200000|2020-12-02 15:00:00|7406.8|7391.8|7405.3|7390.3|7407|7392|7404.8|7389.8|30
1606921500000|2020-12-02 15:05:00|7405.2|7390.2|7409.5|7384.5|7409.8|7390.3|7404.6|7383.6|36
1606921800000|2020-12-02 15:10:00|7409|7384|7407.4|7382.4|7409.3|7388.8|7402.7|7381.5|66
1606922100000|2020-12-02 15:15:00|7407.3|7382.3|7407.8|7382.8|7408|7387.8|7401.5|7381.9|18
1606922400000|2020-12-02 15:20:00|7407.9|7382.9|7402.3|7387.3|7407.9|7387.8|7402.3|7382.3|43
1606922700000|2020-12-02 15:25:00|7402|7387|7402.7|7387.7|7403|7388|7402|7387|30
1606923000000|2020-12-02 15:30:00|7402.8|7387.8|7403.3|7388.3|7403.3|7388.3|7402.3|7387.3|46
1606923300000|2020-12-02 15:35:00|7402.8|7387.8|7401.9|7386.9|7403|7388|7401.9|7386.9|26
1606923600000|2020-12-02 15:40:00|7401.8|7386.8|7402.4|7387.4|7402.8|7387.8|7401.8|7386.8|29
1606923900000|2020-12-02 15:45:00|7402.5|7387.5|7402.5|7387.5|7403|7388|7402|7387|17
1606924200000|2020-12-02 15:50:00|7403.6|7388.6|7403.3|7388.3|7403.6|7388.6|7403|7388|10
1606924500000|2020-12-02 15:55:00|7403|7388|7402.7|7387.7|7404|7389|7402.6|7387.6|18
1606924800000|2020-12-02 16:00:00|7402.6|7387.6|7402.7|7387.7|7402.7|7387.7|7402.5|7387.5|12
1606925100000|2020-12-02 16:05:00|7402.8|7387.8|7404.3|7389.3|7404.5|7389.5|7402.8|7387.8|118
1606925400000|2020-12-02 16:10:00|7404.2|7389.2|7403.3|7388.3|7404.5|7389.5|7403.2|7388.2|51
1606925700000|2020-12-02 16:15:00|7403.2|7388.2|7400.7|7385.7|7403.8|7388.8|7400.7|7385.7|167
1606926000000|2020-12-02 16:20:00|7400.9|7385.9|7402.2|7387.2|7402.5|7387.5|7400.9|7385.9|42
1606926300000|2020-12-02 16:25:00|7402.3|7387.3|7405|7390|7405.2|7390.2|7402.1|7387.1|38
1606926600000|2020-12-02 16:30:00|7404.9|7389.9|7404.6|7389.6|7404.9|7389.9|7404.5|7389.5|33
1606926900000|2020-12-02 16:35:00|7404.7|7389.7|7403.2|7388.2|7404.8|7389.8|7403|7388|47
1606927200000|2020-12-02 16:40:00|7403.3|7388.3|7402.2|7387.2|7403.4|7388.4|7402.2|7387.2|26
1606927500000|2020-12-02 16:45:00|7402.3|7387.3|7402|7387|7402.4|7387.4|7401.9|7386.9|14
1606927800000|2020-12-02 16:50:00|7402.1|7387.1|7402.1|7387.1|7402.1|7387.1|7401.9|7386.9|5
1606928100000|2020-12-02 16:55:00|7402.2|7387.2|7402.2|7387.2|7402.3|7387.3|7402.2|7387.2|3
1606928400000|2020-12-02 17:00:00|7402.3|7387.3|7402.3|7387.3|7402.4|7387.4|7402.2|7387.2|5
1606928700000|2020-12-02 17:05:00|7402.2|7387.2|7401.7|7386.7|7402.2|7387.2|7401.5|7386.5|11
1606929000000|2020-12-02 17:10:00|7400.7|7385.7|7400.5|7385.5|7400.7|7385.7|7399.7|7384.7|32
1606929300000|2020-12-02 17:15:00|7400.6|7385.6|7401.1|7386.1|7401.9|7386.9|7400.4|7385.4|301
1606929600000|2020-12-02 17:20:00|7401|7386|7401.6|7386.6|7401.8|7386.8|7401|7386|12
1606929900000|2020-12-02 17:25:00|7401.7|7386.7|7401.8|7386.8|7401.8|7386.8|7401.7|7386.7|2
1606930200000|2020-12-02 17:30:00|7401.7|7386.7|7401.7|7386.7|7401.9|7386.9|7401.6|7386.6|9
1606930500000|2020-12-02 17:35:00|7401.8|7386.8|7399.8|7384.8|7401.8|7386.8|7399.8|7384.8|109
1606930800000|2020-12-02 17:40:00|7399.9|7384.9|7401.9|7386.9|7401.9|7386.9|7399.8|7384.8|308
1606931100000|2020-12-02 17:45:00|7401.8|7386.8|7401.7|7386.7|7401.8|7386.8|7401.5|7386.5|40
1606931400000|2020-12-02 17:50:00|7401.6|7386.6|7401.7|7386.7|7401.7|7386.7|7401.4|7386.4|23
1606931700000|2020-12-02 17:55:00|7401.6|7386.6|7401.7|7386.7|7401.7|7386.7|7401.4|7386.4|60
1606932000000|2020-12-02 18:00:00|7401.8|7386.8|7401.7|7386.7|7401.8|7386.8|7401.7|7386.7|2
1606932300000|2020-12-02 18:05:00|7401.6|7386.6|7401.7|7386.7|7401.7|7386.7|7401.5|7386.5|37
1606932600000|2020-12-02 18:10:00|7401.6|7386.6|7399.5|7384.5|7401.6|7386.6|7399.3|7384.3|38
1606932900000|2020-12-02 18:15:00|7399.3|7384.3|7399.6|7384.6|7399.7|7384.7|7399.2|7384.2|222
1606933200000|2020-12-02 18:20:00|7399.7|7384.7|7399.7|7384.7|7399.7|7384.7|7399.5|7384.5|108
1606933500000|2020-12-02 18:25:00|7399.6|7384.6|7399.7|7384.7|7399.7|7384.7|7399.6|7384.6|8
1606933800000|2020-12-02 18:30:00|7399.6|7384.6|7399.4|7384.4|7399.7|7384.7|7399.4|7384.4|3
1606935600000|2020-12-02 19:00:00|7399.7|7384.7|7399.7|7384.7|7399.8|7384.8|7399.6|7384.6|33
1606935900000|2020-12-02 19:05:00|7400|7385|7401.8|7386.8|7401.8|7386.8|7400|7385|9
1606936200000|2020-12-02 19:10:00|7401.9|7386.9|7402.6|7387.6|7402.6|7387.6|7401.9|7386.9|8
1606936500000|2020-12-02 19:15:00|7402.7|7387.7|7402.1|7387.1|7402.8|7387.8|7402|7387|8
1606936800000|2020-12-02 19:20:00|7402.2|7387.2|7401.5|7386.5|7402.2|7387.2|7401.5|7386.5|5
1606937100000|2020-12-02 19:25:00|7401.4|7386.4|7401.2|7386.2|7401.4|7386.4|7401.2|7386.2|3
1606937400000|2020-12-02 19:30:00|7400.9|7385.9|7400.9|7385.9|7400.9|7385.9|7400.9|7385.9|1
1606938300000|2020-12-02 19:45:00|7400.6|7385.6|7400.9|7385.9|7400.9|7385.9|7400.5|7385.5|3
1606938600000|2020-12-02 19:50:00|7400.8|7385.8|7400.8|7385.8|7400.8|7385.8|7400.8|7385.8|1
1606938900000|2020-12-02 19:55:00|7400.7|7385.7|7400.8|7385.8|7400.8|7385.8|7400.7|7385.7|2
1606939200000|2020-12-02 20:00:00|7400.7|7385.7|7400.7|7385.7|7400.7|7385.7|7400.7|7385.7|1
1606939500000|2020-12-02 20:05:00|7399.2|7384.2|7399.2|7384.2|7399.2|7384.2|7399.1|7384.1|3
1606940100000|2020-12-02 20:15:00|7399.3|7384.3|7399.4|7384.4|7399.4|7384.4|7399.3|7384.3|2
1606940700000|2020-12-02 20:25:00|7399.6|7384.6|7400.1|7385.1|7400.2|7385.2|7399.6|7384.6|6
1606941000000|2020-12-02 20:30:00|7400|7385|7400.7|7385.7|7400.7|7385.7|7399.8|7384.8|6
1606941300000|2020-12-02 20:35:00|7400.5|7385.5|7400.9|7385.9|7400.9|7385.9|7400.5|7385.5|5
1606941600000|2020-12-02 20:40:00|7400.8|7385.8|7400.3|7385.3|7400.8|7385.8|7400.3|7385.3|5
1606942200000|2020-12-02 20:50:00|7400.2|7385.2|7400.5|7385.5|7400.6|7385.6|7399.9|7384.9|14
1606942500000|2020-12-02 20:55:00|7400.4|7385.4|7400.5|7385.5|7400.7|7385.7|7400.3|7385.3|7
1606962600000|2020-12-03 02:30:00|7404.1|7379.1|7405.1|7380.1|7405.1|7380.1|7404.1|7379.1|3
1606962900000|2020-12-03 02:35:00|7405.8|7380.8|7405.8|7380.8|7405.8|7380.8|7405.8|7380.8|1
1606963500000|2020-12-03 02:45:00|7407.6|7382.6|7407.6|7382.6|7407.6|7382.6|7405.8|7380.8|9
1606963800000|2020-12-03 02:50:00|7407.1|7382.1|7407.1|7382.1|7407.1|7382.1|7407.1|7382.1|1
1606965300000|2020-12-03 03:15:00|7406.6|7381.6|7406.6|7381.6|7406.6|7381.6|7406.6|7381.6|1
1606965900000|2020-12-03 03:25:00|7407.3|7382.3|7407.3|7382.3|7407.3|7382.3|7407.3|7382.3|1
1606966200000|2020-12-03 03:30:00|7407.9|7382.9|7412.3|7387.3|7422.5|7397.5|7407.6|7382.6|135
1606966500000|2020-12-03 03:35:00|7407.5|7392.5|7412|7397|7412.1|7397.1|7407|7392|76
1606966800000|2020-12-03 03:40:00|7412.1|7397.1|7410.3|7395.3|7412.1|7397.1|7408.2|7393.2|51
1606967100000|2020-12-03 03:45:00|7410.2|7395.2|7409.1|7394.1|7412.3|7397.3|7408.8|7393.8|41
1606967400000|2020-12-03 03:50:00|7409.2|7394.2|7410.3|7395.3|7410.9|7395.9|7409.2|7394.2|41
1606967700000|2020-12-03 03:55:00|7410.2|7395.2|7409|7394|7410.3|7395.3|7405.5|7390.5|48
1606968000000|2020-12-03 04:00:00|7408.8|7393.8|7406.8|7391.8|7408.8|7393.8|7405.1|7390.1|60
1606968300000|2020-12-03 04:05:00|7407|7392|7407|7392|7407.2|7392.2|7404.8|7389.8|40
1606968600000|2020-12-03 04:10:00|7407.3|7392.3|7408.6|7393.6|7409.1|7394.1|7407.3|7392.3|28
1606968900000|2020-12-03 04:15:00|7408.8|7393.8|7408.1|7393.1|7409.1|7394.1|7408.1|7393.1|7
1606969200000|2020-12-03 04:20:00|7407.8|7392.8|7408.8|7393.8|7409.1|7394.1|7407.3|7392.3|19
1606969500000|2020-12-03 04:25:00|7408.9|7393.9|7410.1|7395.1|7410.8|7395.8|7408.9|7393.9|41
1606969800000|2020-12-03 04:30:00|7410.2|7395.2|7412.6|7397.6|7417.8|7402.8|7410.2|7395.2|181
1606970100000|2020-12-03 04:35:00|7412.5|7397.5|7413.5|7398.5|7413.9|7398.9|7411.9|7396.9|119
1606970400000|2020-12-03 04:40:00|7413.4|7398.4|7412.9|7397.9|7413.7|7398.7|7411.9|7396.9|36
1606970700000|2020-12-03 04:45:00|7412.6|7397.6|7410.8|7395.8|7413.1|7398.1|7410.5|7395.5|55
1606971000000|2020-12-03 04:50:00|7410.6|7395.6|7408.7|7393.7|7411.3|7396.3|7408.7|7393.7|46
1606971300000|2020-12-03 04:55:00|7408.9|7393.9|7408.7|7393.7|7410.5|7395.5|7408.1|7393.1|47
1606971600000|2020-12-03 05:00:00|7408.9|7393.9|7404.8|7389.8|7408.9|7393.9|7404.8|7389.8|65
1606971900000|2020-12-03 05:05:00|7404.6|7389.6|7401.5|7386.5|7404.6|7389.6|7401.1|7386.1|46
1606972200000|2020-12-03 05:10:00|7401.8|7386.8|7402.2|7387.2|7403.1|7388.1|7400.8|7385.8|33
1606972500000|2020-12-03 05:15:00|7401.9|7386.9|7400|7385|7401.9|7386.9|7399.7|7384.7|21
1606972800000|2020-12-03 05:20:00|7400.1|7385.1|7400.4|7385.4|7400.7|7385.7|7396.7|7381.7|100
1606973100000|2020-12-03 05:25:00|7400.6|7385.6|7402.3|7387.3|7402.3|7387.3|7398.8|7383.8|43
1606973400000|2020-12-03 05:30:00|7402.2|7387.2|7403.4|7388.4|7404.9|7389.9|7401.9|7386.9|37
1606973700000|2020-12-03 05:35:00|7403.2|7388.2|7406|7391|7406.1|7391.1|7403.2|7388.2|17
1606974000000|2020-12-03 05:40:00|7406.1|7391.1|7408.1|7393.1|7409.3|7394.3|7405.3|7390.3|60
1606974300000|2020-12-03 05:45:00|7407.8|7392.8|7412|7397|7413.3|7398.3|7407.1|7392.1|91
1606974600000|2020-12-03 05:50:00|7412.3|7397.3|7411.2|7396.2|7412.8|7397.8|7411.2|7396.2|40
1606974900000|2020-12-03 05:55:00|7411|7396|7415|7400|7415|7400|7411|7396|63
1606975200000|2020-12-03 06:00:00|7414.8|7399.8|7414.8|7399.8|7416|7401|7414.3|7399.3|61
1606975500000|2020-12-03 06:05:00|7414.9|7399.9|7420.5|7405.5|7423.2|7408.2|7414.9|7399.9|138
1606975800000|2020-12-03 06:10:00|7420.3|7405.3|7419.2|7404.2|7420.3|7405.3|7418.2|7403.2|106
1606976100000|2020-12-03 06:15:00|7419.5|7404.5|7415.4|7400.4|7419.5|7404.5|7415.3|7400.3|83
1606976400000|2020-12-03 06:20:00|7415.3|7400.3|7416.9|7401.9|7417.9|7402.9|7413.2|7398.2|78
1606976700000|2020-12-03 06:25:00|7417|7402|7418.3|7403.3|7420.4|7405.4|7417|7402|47
1606977000000|2020-12-03 06:30:00|7418.8|7403.8|7420|7405|7420.3|7405.3|7418.3|7403.3|54
1606977300000|2020-12-03 06:35:00|7419.3|7404.3|7418.8|7403.8|7420|7405|7418.2|7403.2|17
1606977600000|2020-12-03 06:40:00|7418.6|7403.6|7418|7403|7419|7404|7417.1|7402.1|43
1606977900000|2020-12-03 06:45:00|7418.1|7403.1|7418.8|7403.8|7419|7404|7418.1|7403.1|37
1606978200000|2020-12-03 06:50:00|7418.6|7403.6|7419.5|7404.5|7420.3|7405.3|7418.6|7403.6|59
1606978500000|2020-12-03 06:55:00|7419.3|7404.3|7421.2|7406.2|7421.6|7406.6|7419.3|7404.3|63
1606978800000|2020-12-03 07:00:00|7421|7406|7417|7402|7421.2|7406.2|7416.5|7401.5|62
1606979100000|2020-12-03 07:05:00|7416.7|7401.7|7414.4|7399.4|7417.2|7402.2|7414.4|7399.4|60
1606979400000|2020-12-03 07:10:00|7414.3|7399.3|7417|7402|7417.3|7402.3|7413.8|7398.8|57
1606979700000|2020-12-03 07:15:00|7417.1|7402.1|7418|7403|7418.5|7403.5|7416.3|7401.3|20
1606980000000|2020-12-03 07:20:00|7418.3|7403.3|7418.1|7403.1|7418.4|7403.4|7414|7399|110
1606980300000|2020-12-03 07:25:00|7417.8|7402.8|7418.1|7403.1|7418.5|7403.5|7417.2|7402.2|28
1606980600000|2020-12-03 07:30:00|7417.7|7402.7|7417.1|7402.1|7418.1|7403.1|7416.6|7401.6|16
1606980900000|2020-12-03 07:35:00|7417.3|7402.3|7416.6|7401.6|7417.4|7402.4|7415.9|7400.9|22
1606981200000|2020-12-03 07:40:00|7416.4|7401.4|7417.7|7402.7|7417.7|7402.7|7416.3|7401.3|21
1606981500000|2020-12-03 07:45:00|7417.9|7402.9|7417.4|7402.4|7418.1|7403.1|7416.3|7401.3|24
1606981800000|2020-12-03 07:50:00|7417.6|7402.6|7418.3|7403.3|7418.3|7403.3|7417.2|7402.2|19
1606982100000|2020-12-03 07:55:00|7417.9|7402.9|7417.6|7402.6|7418.9|7403.9|7417.4|7402.4|24
1606982400000|2020-12-03 08:00:00|7417.4|7402.4|7417.3|7402.3|7417.6|7402.6|7414.6|7399.6|59
1606982700000|2020-12-03 08:05:00|7417.5|7402.5|7417.1|7402.1|7418.9|7403.9|7416.7|7401.7|45
1606983000000|2020-12-03 08:10:00|7417.8|7402.8|7417|7402|7418.4|7403.4|7416.3|7401.3|41
1606983300000|2020-12-03 08:15:00|7417.4|7402.4|7418.8|7403.8|7418.8|7403.8|7417.4|7402.4|22
1606983600000|2020-12-03 08:20:00|7418.7|7403.7|7417.5|7402.5|7418.8|7403.8|7417.5|7402.5|23
1606983900000|2020-12-03 08:25:00|7417.4|7402.4|7418.6|7403.6|7418.8|7403.8|7417.4|7402.4|11
1606984200000|2020-12-03 08:30:00|7418.9|7403.9|7419.5|7404.5|7420.2|7405.2|7418.8|7403.8|28
1606984500000|2020-12-03 08:35:00|7419.7|7404.7|7420.4|7405.4|7420.8|7405.8|7419.7|7404.7|25
1606984800000|2020-12-03 08:40:00|7420.5|7405.5|7420.5|7405.5|7422.2|7407.2|7420.2|7405.2|41
1606985100000|2020-12-03 08:45:00|7421|7406|7421|7406|7421.4|7406.4|7420.7|7405.7|12
1606985400000|2020-12-03 08:50:00|7420.7|7405.7|7419.1|7404.1|7420.7|7405.7|7418.9|7403.9|13
1606985700000|2020-12-03 08:55:00|7418.9|7403.9|7419.9|7404.9|7420.1|7405.1|7418.8|7403.8|30
1606986000000|2020-12-03 09:00:00|7419.7|7404.7|7418.3|7403.3|7419.9|7404.9|7418.3|7403.3|28
1606986300000|2020-12-03 09:05:00|7419.1|7404.1|7419.1|7404.1|7419.3|7404.3|7418.6|7403.6|21
1606986600000|2020-12-03 09:10:00|7419|7404|7418.6|7403.6|7419|7404|7418.3|7403.3|28
1606986900000|2020-12-03 09:15:00|7418.5|7403.5|7417.8|7402.8|7418.8|7403.8|7417.8|7402.8|20
1606987200000|2020-12-03 09:20:00|7418.2|7403.2|7418.3|7403.3|7418.4|7403.4|7418.1|7403.1|27
1606987500000|2020-12-03 09:25:00|7418.4|7403.4|7418.6|7403.6|7419|7404|7418.2|7403.2|20
1606987800000|2020-12-03 09:30:00|7418.4|7403.4|7418.9|7403.9|7418.9|7403.9|7418.1|7403.1|6
1606988100000|2020-12-03 09:35:00|7419.1|7404.1|7418.3|7403.3|7419.1|7404.1|7418.3|7403.3|21
1606988400000|2020-12-03 09:40:00|7418.2|7403.2|7418.5|7403.5|7418.5|7403.5|7418.2|7403.2|6
1606988700000|2020-12-03 09:45:00|7418.4|7403.4|7417.9|7402.9|7418.4|7403.4|7417.8|7402.8|12
1606989000000|2020-12-03 09:50:00|7418.3|7403.3|7422|7407|7428.6|7413.6|7415.5|7400.5|270
1606989300000|2020-12-03 09:55:00|7422.1|7407.1|7421.9|7406.9|7425.2|7410.2|7419.1|7404.1|238
1606989600000|2020-12-03 10:00:00|7421.6|7406.6|7420.4|7405.4|7421.6|7406.6|7418.8|7403.8|84
1606989900000|2020-12-03 10:05:00|7420.3|7405.3|7419.8|7404.8|7421.3|7406.3|7419.3|7404.3|37
1606990200000|2020-12-03 10:10:00|7419.9|7404.9|7421.6|7406.6|7421.7|7406.7|7419.9|7404.9|18
1606990500000|2020-12-03 10:15:00|7420.8|7405.8|7424.4|7409.4|7424.6|7409.6|7420.8|7405.8|28
1606990800000|2020-12-03 10:20:00|7424.5|7409.5|7423.4|7408.4|7424.5|7409.5|7421|7406|50
1606991100000|2020-12-03 10:25:00|7423.9|7408.9|7422.6|7407.6|7424.4|7409.4|7422.2|7407.2|30
1606991400000|2020-12-03 10:30:00|7423.4|7408.4|7423|7408|7423.6|7408.6|7422.4|7407.4|27
1606991700000|2020-12-03 10:35:00|7422.4|7407.4|7421.9|7406.9|7422.6|7407.6|7421.9|7406.9|10
1606992000000|2020-12-03 10:40:00|7421.7|7406.7|7422|7407|7423|7408|7421.6|7406.6|16
1606992300000|2020-12-03 10:45:00|7421.8|7406.8|7419.5|7404.5|7421.8|7406.8|7418.3|7403.3|57
1606992600000|2020-12-03 10:50:00|7419.3|7404.3|7420.8|7405.8|7420.8|7405.8|7418.5|7403.5|23
1606993200000|2020-12-03 11:00:00|7420.5|7405.5|7418.9|7403.9|7420.5|7405.5|7418.8|7403.8|30
1606993500000|2020-12-03 11:05:00|7419.2|7404.2|7419.3|7404.3|7419.5|7404.5|7418.8|7403.8|12
1606993800000|2020-12-03 11:10:00|7419.6|7404.6|7419.5|7404.5|7419.7|7404.7|7419.3|7404.3|9
1606994100000|2020-12-03 11:15:00|7419.3|7404.3|7420.3|7405.3|7420.8|7405.8|7419.3|7404.3|22
1606994400000|2020-12-03 11:20:00|7420.6|7405.6|7419.4|7404.4|7420.6|7405.6|7419.4|7404.4|8
1606994700000|2020-12-03 11:25:00|7418.6|7403.6|7418.6|7403.6|7418.9|7403.9|7417.2|7402.2|55
1606995000000|2020-12-03 11:30:00|7418.3|7403.3|7416.9|7401.9|7418.6|7403.6|7416.9|7401.9|6
1606995300000|2020-12-03 11:35:00|7417.1|7402.1|7418.1|7403.1|7418.4|7403.4|7417.1|7402.1|5
1606996200000|2020-12-03 11:50:00|7418.4|7403.4|7418.4|7403.4|7418.4|7403.4|7418.4|7403.4|1
1606996500000|2020-12-03 11:55:00|7418.1|7403.1|7418.1|7403.1|7418.1|7403.1|7418.1|7403.1|1
1606996800000|2020-12-03 12:00:00|7418.2|7403.2|7418.4|7403.4|7419.3|7404.3|7418.2|7403.2|7
1606997100000|2020-12-03 12:05:00|7417.4|7402.4|7418.2|7403.2|7418.2|7403.2|7417.4|7402.4|8
1606997400000|2020-12-03 12:10:00|7418.3|7403.3|7418.1|7403.1|7418.9|7403.9|7418.1|7403.1|13
1606997700000|2020-12-03 12:15:00|7418.2|7403.2|7418.7|7403.7|7419.1|7404.1|7418.2|7403.2|5
1606998000000|2020-12-03 12:20:00|7418.8|7403.8|7419.1|7404.1|7419.1|7404.1|7418.2|7403.2|10
1606998300000|2020-12-03 12:25:00|7419.2|7404.2|7418.9|7403.9|7419.4|7404.4|7418.9|7403.9|5
1606998600000|2020-12-03 12:30:00|7419.1|7404.1|7418.9|7403.9|7419.1|7404.1|7418.9|7403.9|2
1606999200000|2020-12-03 12:40:00|7417.4|7402.4|7416.9|7401.9|7417.9|7402.9|7416.6|7401.6|43
1606999500000|2020-12-03 12:45:00|7416.4|7401.4|7416.4|7401.4|7416.4|7401.4|7416.4|7401.4|1
1606999800000|2020-12-03 12:50:00|7416.1|7401.1|7416.4|7401.4|7416.4|7401.4|7416.1|7401.1|2
1607000100000|2020-12-03 12:55:00|7416.1|7401.1|7415.6|7400.6|7416.4|7401.4|7414.5|7399.5|16
1607000400000|2020-12-03 13:00:00|7415.9|7400.9|7413.2|7398.2|7415.9|7400.9|7413.2|7398.2|13
1607000700000|2020-12-03 13:05:00|7413.1|7398.1|7412.8|7397.8|7413.8|7398.8|7412.8|7397.8|8
1607001000000|2020-12-03 13:10:00|7412.9|7397.9|7412.9|7397.9|7412.9|7397.9|7412.8|7397.8|5
1607001300000|2020-12-03 13:15:00|7411.8|7396.8|7411.8|7396.8|7412.4|7397.4|7411.4|7396.4|16
1607001600000|2020-12-03 13:20:00|7412|7397|7412|7397|7412|7397|7412|7397|1
1607001900000|2020-12-03 13:25:00|7412.1|7397.1|7412.4|7397.4|7412.8|7397.8|7412|7397|9
1607002200000|2020-12-03 13:30:00|7412.6|7397.6|7413.1|7398.1|7413.2|7398.2|7412.4|7397.4|8
1607002500000|2020-12-03 13:35:00|7413.5|7398.5|7414.4|7399.4|7415.6|7400.6|7413.5|7398.5|13
1607002800000|2020-12-03 13:40:00|7414|7399|7413.9|7398.9|7414|7399|7413.9|7398.9|2
1607003400000|2020-12-03 13:50:00|7414|7399|7413.9|7398.9|7414|7399|7413.9|7398.9|2
1607003700000|2020-12-03 13:55:00|7414|7399|7413.9|7398.9|7414|7399|7413.9|7398.9|2
1607004000000|2020-12-03 14:00:00|7413.7|7398.7|7413.6|7398.6|7413.8|7398.8|7413.3|7398.3|8
1607004300000|2020-12-03 14:05:00|7413.4|7398.4|7412.9|7397.9|7413.6|7398.6|7412.6|7397.6|8
1607004600000|2020-12-03 14:10:00|7412.6|7397.6|7408.9|7393.9|7412.9|7397.9|7408.9|7393.9|18
1607004900000|2020-12-03 14:15:00|7409|7394|7409|7394|7409|7394|7408.9|7393.9|3
1607005200000|2020-12-03 14:20:00|7408|7393|7408.6|7393.6|7408.9|7393.9|7405.3|7390.3|57
1607005500000|2020-12-03 14:25:00|7408.7|7393.7|7403.9|7388.9|7409.3|7394.3|7401.3|7386.3|91
1607005800000|2020-12-03 14:30:00|7403.7|7388.7|7406|7391|7406.6|7391.6|7402.1|7387.1|147
1607006100000|2020-12-03 14:35:00|7405.8|7390.8|7409.5|7394.5|7409.9|7394.9|7405.6|7390.6|77
1607006400000|2020-12-03 14:40:00|7409.4|7394.4|7408.8|7393.8|7409.9|7394.9|7407.9|7392.9|51
1607006700000|2020-12-03 14:45:00|7409|7394|7409.5|7394.5|7410.3|7395.3|7408.8|7393.8|61
1607007000000|2020-12-03 14:50:00|7409.4|7394.4|7408.2|7393.2|7409.4|7394.4|7407.9|7392.9|53
1607007300000|2020-12-03 14:55:00|7408.1|7393.1|7406.1|7391.1|7408.6|7393.6|7405.9|7390.9|52
1607007600000|2020-12-03 15:00:00|7406.4|7391.4|7405.9|7390.9|7407.1|7392.1|7405.4|7390.4|30
1607007900000|2020-12-03 15:05:00|7406.1|7391.1|7406.8|7391.8|7407|7392|7405.7|7390.7|28
1607008200000|2020-12-03 15:10:00|7407|7392|7407.3|7392.3|7408.9|7393.9|7407|7392|22
1607008500000|2020-12-03 15:15:00|7406.1|7391.1|7405.9|7390.9|7406.1|7391.1|7405.4|7390.4|23
1607008800000|2020-12-03 15:20:00|7406|7391|7405.3|7390.3|7406.3|7391.3|7404.5|7389.5|23
1607009100000|2020-12-03 15:25:00|7405.2|7390.2|7407.2|7392.2|7407.2|7392.2|7405.2|7390.2|15
1607009400000|2020-12-03 15:30:00|7407|7392|7407.3|7392.3|7407.3|7392.3|7406.7|7391.7|9
1607009700000|2020-12-03 15:35:00|7407.2|7392.2|7407.1|7392.1|7407.2|7392.2|7407|7392|5
1607010000000|2020-12-03 15:40:00|7407.2|7392.2|7405.5|7390.5|7407.2|7392.2|7404.4|7389.4|27
1607010300000|2020-12-03 15:45:00|7405.4|7390.4|7410.1|7395.1|7410.2|7395.2|7405.2|7390.2|96
1607010600000|2020-12-03 15:50:00|7410.3|7395.3|7410.4|7395.4|7415|7395.5|7410|7389.2|55
1607010900000|2020-12-03 15:55:00|7410.3|7395.3|7410.6|7395.6|7410.8|7395.8|7410.3|7395.3|16
1607011200000|2020-12-03 16:00:00|7410.8|7395.8|7414.2|7399.2|7414.8|7399.8|7410.8|7395.8|33
1607011500000|2020-12-03 16:05:00|7414.3|7399.3|7415.5|7400.5|7416|7401|7413.5|7398.5|20
1607011800000|2020-12-03 16:10:00|7415.4|7400.4|7415.2|7400.2|7417.5|7402.5|7415.1|7400.1|40
1607012100000|2020-12-03 16:15:00|7415.1|7400.1|7415|7400|7415.2|7400.2|7413.8|7398.8|35
1607012400000|2020-12-03 16:20:00|7415.1|7400.1|7413.5|7398.5|7423.5|7403.3|7413.4|7394.7|73
1607012700000|2020-12-03 16:25:00|7413.6|7398.6|7416.1|7391.1|7417|7398.8|7407.8|7386.5|115
1607013000000|2020-12-03 16:30:00|7416|7391|7413.7|7398.7|7418.9|7398.8|7411.4|7390.8|29
1607013300000|2020-12-03 16:35:00|7413.8|7398.8|7411.2|7396.2|7418.6|7399.2|7410.4|7391|52
1607013600000|2020-12-03 16:40:00|7411.3|7396.3|7412.1|7397.1|7412.2|7397.2|7410.9|7395.9|23
1607013900000|2020-12-03 16:45:00|7412|7397|7416.8|7391.8|7417.5|7398.1|7411.7|7391.8|78
1607014200000|2020-12-03 16:50:00|7416.9|7391.9|7416.8|7391.8|7416.9|7391.9|7416.5|7391.5|9
1607014500000|2020-12-03 16:55:00|7416.7|7391.7|7416.8|7391.8|7416.8|7391.8|7416.6|7391.6|6
1607014800000|2020-12-03 17:00:00|7416.5|7391.5|7411.3|7396.3|7416.5|7398.1|7411|7391.5|30
1607015100000|2020-12-03 17:05:00|7412.2|7397.2|7412.3|7397.3|7412.6|7397.6|7412|7397|16
1607015400000|2020-12-03 17:10:00|7412.4|7397.4|7420.7|7395.7|7420.7|7401.6|7412.3|7395.7|52
1607015700000|2020-12-03 17:15:00|7420.6|7395.6|7421.7|7396.7|7422.9|7397.9|7420.6|7395.6|174
1607016000000|2020-12-03 17:20:00|7421.4|7396.4|7417.3|7402.3|7421.4|7402.6|7417.3|7396.3|22
1607016300000|2020-12-03 17:25:00|7417.6|7402.6|7419.7|7404.7|7419.7|7404.7|7417.3|7402.3|16
1607016600000|2020-12-03 17:30:00|7419.8|7404.8|7419.2|7404.2|7419.8|7404.8|7419.1|7404.1|48
1607016900000|2020-12-03 17:35:00|7418.9|7403.9|7418.3|7403.3|7419.4|7404.4|7418.1|7403.1|49
1607017200000|2020-12-03 17:40:00|7418.4|7403.4|7418.1|7403.1|7418.4|7403.4|7417.6|7402.6|52
1607017500000|2020-12-03 17:45:00|7418|7403|7420.2|7405.2|7420.6|7405.6|7417.9|7402.9|34
1607017800000|2020-12-03 17:50:00|7418.8|7403.8|7417|7402|7422.8|7404.3|7416.5|7396.8|127
1607018100000|2020-12-03 17:55:00|7416.9|7401.9|7420|7395|7421.6|7402.1|7415.8|7394.6|249
1607018400000|2020-12-03 18:00:00|7420.3|7395.3|7419.5|7394.5|7420.3|7395.3|7419.5|7394.5|9
1607018700000|2020-12-03 18:05:00|7419.6|7394.6|7414.5|7399.5|7419.7|7399.6|7414.4|7394.4|13
1607019000000|2020-12-03 18:10:00|7414.6|7399.6|7414.4|7399.4|7414.7|7399.7|7414.3|7399.3|21
1607019300000|2020-12-03 18:15:00|7414.5|7399.5|7415.5|7400.5|7415.5|7400.5|7414.4|7399.4|12
1607019600000|2020-12-03 18:20:00|7415.3|7400.3|7421.7|7396.7|7421.8|7402.2|7415.3|7396.6|163
1607019900000|2020-12-03 18:25:00|7421.6|7396.6|7420|7395|7421.8|7400.4|7415.2|7395|17
1607020200000|2020-12-03 18:30:00|7419.8|7394.8|7414.8|7399.8|7419.8|7399.8|7414.8|7394.7|3
1607021400000|2020-12-03 18:50:00|7414.9|7399.9|7415.7|7400.7|7415.7|7400.7|7414.9|7399.9|4
1607022000000|2020-12-03 19:00:00|7415.8|7400.8|7415.5|7400.5|7416|7401|7415.4|7400.4|11
1607022300000|2020-12-03 19:05:00|7415.7|7400.7|7415.9|7400.9|7415.9|7400.9|7415.7|7400.7|2
1607022600000|2020-12-03 19:10:00|7416|7401|7416|7401|7416.2|7401.2|7416|7401|24
1607023200000|2020-12-03 19:20:00|7416.1|7401.1|7416|7401|7416.2|7401.2|7416|7401|4
1607023500000|2020-12-03 19:25:00|7416.1|7401.1|7423.1|7398.1|7423.1|7403.7|7416.1|7397.9|19
1607023800000|2020-12-03 19:30:00|7423.2|7398.2|7423.1|7398.1|7423.2|7398.2|7423.1|7398.1|2
1607024100000|2020-12-03 19:35:00|7423.2|7398.2|7418.5|7403.5|7423.5|7403.5|7418.5|7398.2|5
1607024400000|2020-12-03 19:40:00|7418|7403|7421.9|7396.9|7421.9|7403|7416.8|7396.9|27
1607024700000|2020-12-03 19:45:00|7422|7397|7422.1|7397.1|7422.1|7397.1|7422|7397|2
1607025000000|2020-12-03 19:50:00|7417.1|7402.1|7417.1|7402.1|7417.1|7402.1|7417.1|7402.1|1
1607026200000|2020-12-03 20:10:00|7417.5|7402.5|7417.5|7402.5|7417.5|7402.5|7417.5|7402.5|1
1607026500000|2020-12-03 20:15:00|7416.8|7401.8|7417.3|7402.3|7417.3|7402.3|7416.8|7401.8|4
1607026800000|2020-12-03 20:20:00|7416.8|7401.8|7416.2|7401.2|7416.8|7401.8|7416.2|7401.2|6
1607027100000|2020-12-03 20:25:00|7416.1|7401.1|7418.1|7403.1|7418.6|7403.6|7416.1|7401.1|17
1607027400000|2020-12-03 20:30:00|7418.2|7403.2|7420.8|7395.8|7421.2|7403.3|7416.7|7395.8|14
1607027700000|2020-12-03 20:35:00|7420.9|7395.9|7420.9|7395.9|7420.9|7395.9|7420.9|7395.9|1
1607028000000|2020-12-03 20:40:00|7421.2|7396.2|7423|7398|7423.9|7404.5|7419.5|7396.2|285
1607028300000|2020-12-03 20:45:00|7422.6|7397.6|7422|7397|7422.6|7397.6|7422|7397|2
1607028900000|2020-12-03 20:55:00|7421.8|7396.8|7421.8|7396.8|7421.8|7396.8|7421.8|7396.8|1
1607049000000|2020-12-04 02:30:00|7418.8|7393.8|7418.8|7393.8|7418.8|7393.8|7418.8|7393.8|1
1607049300000|2020-12-04 02:35:00|7420|7395|7418.8|7393.8|7420|7395|7418.8|7393.8|2
1607049600000|2020-12-04 02:40:00|7418.3|7393.3|7418.3|7393.3|7418.3|7393.3|7418.3|7393.3|1
1607050800000|2020-12-04 03:00:00|7416.6|7391.6|7416.1|7391.1|7416.6|7391.6|7415.5|7390.5|8
1607051100000|2020-12-04 03:05:00|7416|7391|7416|7391|7416.3|7391.3|7416|7391|5
1607051400000|2020-12-04 03:10:00|7415.7|7390.7|7416|7391|7416.1|7391.1|7415.6|7390.6|13
1607051700000|2020-12-04 03:15:00|7416.1|7391.1|7416.3|7391.3|7416.3|7391.3|7416.1|7391.1|3
1607052000000|2020-12-04 03:20:00|7416|7391|7415.3|7390.3|7417.4|7396.4|7411.4|7389.6|16
1607052300000|2020-12-04 03:25:00|7415.2|7390.2|7414.7|7389.7|7415.6|7390.6|7413.8|7388.8|10
1607052600000|2020-12-04 03:30:00|7414.6|7389.6|7417.6|7392.6|7419.2|7394.2|7413.3|7388.3|102
1607052900000|2020-12-04 03:35:00|7412.5|7397.5|7408.8|7393.8|7412.5|7397.5|7408.3|7393.3|47
1607053200000|2020-12-04 03:40:00|7409|7394|7411|7396|7411|7396|7408|7393|22
1607053500000|2020-12-04 03:45:00|7411.3|7396.3|7410.8|7395.8|7413|7398|7410.8|7395.8|38
1607053800000|2020-12-04 03:50:00|7410.9|7395.9|7410.8|7395.8|7411.1|7396.1|7409.3|7394.3|55
1607054100000|2020-12-04 03:55:00|7410.7|7395.7|7410.2|7395.2|7411.4|7396.4|7409.7|7394.7|69
1607054400000|2020-12-04 04:00:00|7410.5|7395.5|7410.5|7395.5|7410.7|7395.7|7410.5|7395.5|3
1607054700000|2020-12-04 04:05:00|7410.2|7395.2|7410.3|7395.3|7410.7|7395.7|7410|7395|14
1607055000000|2020-12-04 04:10:00|7410|7395|7408.5|7393.5|7410|7395|7408.5|7393.5|9
1607055300000|2020-12-04 04:15:00|7408.7|7393.7|7408|7393|7409.7|7394.7|7408|7393|21
1607055600000|2020-12-04 04:20:00|7407.5|7392.5|7409.2|7394.2|7409.5|7394.5|7407.2|7392.2|24
1607055900000|2020-12-04 04:25:00|7408.5|7393.5|7409.2|7394.2|7409.5|7394.5|7408.2|7393.2|17
1607056200000|2020-12-04 04:30:00|7408.7|7393.7|7406.8|7391.8|7412.4|7393.7|7405.1|7385.4|64
1607056500000|2020-12-04 04:35:00|7406.9|7391.9|7407.5|7392.5|7408.3|7393.3|7406.3|7391.3|16
1607056800000|2020-12-04 04:40:00|7407.8|7392.8|7406.9|7391.9|7408.1|7393.1|7406.6|7391.6|13
1607057100000|2020-12-04 04:45:00|7406.6|7391.6|7405.1|7390.1|7408.7|7393.7|7404.7|7389.7|51
1607057400000|2020-12-04 04:50:00|7405.4|7390.4|7403.2|7388.2|7406.4|7391.4|7403.2|7388.2|53
1607057700000|2020-12-04 04:55:00|7402.7|7387.7|7398|7383|7403.2|7388.2|7398|7383|81
1607058000000|2020-12-04 05:00:00|7398.1|7383.1|7404.6|7389.6|7409.6|7389.6|7396.1|7381.1|122
1607058300000|2020-12-04 05:05:00|7404.8|7389.8|7405.7|7390.7|7410.3|7393.6|7404.6|7385.3|49
1607058600000|2020-12-04 05:10:00|7405.4|7390.4|7405.7|7390.7|7406.6|7391.6|7405.2|7390.2|39
1607058900000|2020-12-04 05:15:00|7405.5|7390.5|7405.2|7390.2|7406.7|7391.7|7404.8|7389.8|48
1607059200000|2020-12-04 05:20:00|7405.1|7390.1|7403.7|7388.7|7406.1|7391.1|7403.7|7388.7|63
1607059500000|2020-12-04 05:25:00|7403.5|7388.5|7403.6|7388.6|7403.7|7388.7|7402.6|7387.6|51
1607059800000|2020-12-04 05:30:00|7403.5|7388.5|7403.9|7388.9|7404|7389|7401.8|7386.8|51
1607060100000|2020-12-04 05:35:00|7404.2|7389.2|7402.7|7387.7|7404.3|7389.3|7401.8|7386.8|24
1607060400000|2020-12-04 05:40:00|7402.8|7387.8|7402.2|7387.2|7402.8|7387.8|7400.8|7385.8|39
1607060700000|2020-12-04 05:45:00|7402.4|7387.4|7402.4|7387.4|7403.3|7388.3|7402.4|7387.4|24
1607061000000|2020-12-04 05:50:00|7402.2|7387.2|7402.7|7387.7|7402.7|7387.7|7402.2|7387.2|7
1607061300000|2020-12-04 05:55:00|7402.4|7387.4|7401.9|7386.9|7402.8|7387.8|7401.1|7386.1|32
1607061600000|2020-12-04 06:00:00|7402.2|7387.2|7402.2|7387.2|7403.4|7388.4|7401.4|7386.4|33
1607061900000|2020-12-04 06:05:00|7402.3|7387.3|7402.4|7387.4|7403.3|7388.3|7401.9|7386.9|28
1607062200000|2020-12-04 06:10:00|7402.2|7387.2|7401.7|7386.7|7402.7|7387.7|7399|7384|97
1607062500000|2020-12-04 06:15:00|7402|7387|7402.5|7387.5|7403.8|7388.8|7401.7|7386.7|27
1607062800000|2020-12-04 06:20:00|7402.3|7387.3|7402.2|7387.2|7402.5|7387.5|7400.9|7385.9|17
1607063100000|2020-12-04 06:25:00|7402.4|7387.4|7401|7386|7403|7388|7400.4|7385.4|25
1607063400000|2020-12-04 06:30:00|7401.5|7386.5|7402.9|7387.9|7403.3|7388.3|7400.9|7385.9|36
1607063700000|2020-12-04 06:35:00|7402.7|7387.7|7401.3|7386.3|7402.7|7387.7|7401.3|7386.3|23
1607064000000|2020-12-04 06:40:00|7401.5|7386.5|7403.8|7388.8|7404.1|7389.1|7401.2|7386.2|49
1607064300000|2020-12-04 06:45:00|7403.6|7388.6|7403.2|7388.2|7403.6|7388.6|7403.1|7388.1|3
1607064600000|2020-12-04 06:50:00|7403.5|7388.5|7403.2|7388.2|7403.5|7388.5|7403.2|7388.2|2
1607064900000|2020-12-04 06:55:00|7403.7|7388.7|7406.2|7391.2|7406.2|7391.2|7403.5|7388.5|16
1607065200000|2020-12-04 07:00:00|7405.3|7390.3|7406.3|7391.3|7406.5|7391.5|7404.7|7389.7|26
1607065500000|2020-12-04 07:05:00|7406|7391|7406.1|7391.1|7406.5|7391.5|7406|7391|12
1607065800000|2020-12-04 07:10:00|7406.3|7391.3|7406.3|7391.3|7406.9|7391.9|7406.2|7391.2|13
1607066100000|2020-12-04 07:15:00|7406.6|7391.6|7405.6|7390.6|7406.6|7391.6|7405.4|7390.4|14
1607066400000|2020-12-04 07:20:00|7405.4|7390.4|7404.1|7389.1|7405.6|7390.6|7403.6|7388.6|41
1607066700000|2020-12-04 07:25:00|7404.4|7389.4|7404.8|7389.8|7404.9|7389.9|7403.8|7388.8|38
1607067000000|2020-12-04 07:30:00|7404.9|7389.9|7404.3|7389.3|7405.7|7390.7|7404|7389|43
1607067300000|2020-12-04 07:35:00|7404|7389|7404|7389|7404.5|7389.5|7403.5|7388.5|26
1607067600000|2020-12-04 07:40:00|7403.5|7388.5|7403.8|7388.8|7404.2|7389.2|7402.9|7387.9|42
1607067900000|2020-12-04 07:45:00|7403.6|7388.6|7403.1|7388.1|7403.6|7388.6|7402.6|7387.6|30
1607068200000|2020-12-04 07:50:00|7402.9|7387.9|7403.9|7388.9|7404|7389|7402.5|7387.5|35
1607068500000|2020-12-04 07:55:00|7403.8|7388.8|7404.3|7389.3|7404.7|7389.7|7403.4|7388.4|21
1607068800000|2020-12-04 08:00:00|7404.2|7389.2|7403.8|7388.8|7404.6|7389.6|7403.4|7388.4|24
1607069100000|2020-12-04 08:05:00|7404.3|7389.3|7403.3|7388.3|7404.6|7389.6|7402.6|7387.6|30
1607069400000|2020-12-04 08:10:00|7403.1|7388.1|7402.8|7387.8|7403.6|7388.6|7402.8|7387.8|10
1607069700000|2020-12-04 08:15:00|7402.7|7387.7|7401.5|7386.5|7402.7|7387.7|7400.8|7385.8|38
1607070000000|2020-12-04 08:20:00|7401.7|7386.7|7402.3|7387.3|7402.8|7387.8|7401.2|7386.2|24
1607070300000|2020-12-04 08:25:00|7402.1|7387.1|7401.6|7386.6|7402.8|7387.8|7401.3|7386.3|30
1607070600000|2020-12-04 08:30:00|7401.1|7386.1|7400.5|7385.5|7401.4|7386.4|7398.7|7383.7|85
1607070900000|2020-12-04 08:35:00|7400.4|7385.4|7403.2|7388.2|7404|7389|7400.4|7385.4|46
1607071200000|2020-12-04 08:40:00|7403.4|7388.4|7404.9|7389.9|7405.2|7390.2|7403.4|7388.4|22
1607071500000|2020-12-04 08:45:00|7404.7|7389.7|7406|7391|7406|7391|7404.3|7389.3|24
1607071800000|2020-12-04 08:50:00|7405.4|7390.4|7405.6|7390.6|7406|7391|7405.2|7390.2|32
1607072100000|2020-12-04 08:55:00|7405.1|7390.1|7405.3|7390.3|7405.4|7390.4|7404.8|7389.8|21
1607072400000|2020-12-04 09:00:00|7405.6|7390.6|7407.2|7392.2|7407.4|7392.4|7405.3|7390.3|26
1607072700000|2020-12-04 09:05:00|7407.1|7392.1|7405.3|7390.3|7407.4|7392.4|7405.3|7390.3|23
1607073000000|2020-12-04 09:10:00|7405.6|7390.6|7405.6|7390.6|7405.8|7390.8|7405.3|7390.3|11
1607073300000|2020-12-04 09:15:00|7405.8|7390.8|7405.7|7390.7|7405.9|7390.9|7405.1|7390.1|16
1607073600000|2020-12-04 09:20:00|7405.9|7390.9|7405.4|7390.4|7406.1|7391.1|7405.4|7390.4|9
1607073900000|2020-12-04 09:25:00|7405.3|7390.3|7403.9|7388.9|7405.4|7390.4|7403.9|7388.9|20
1607074200000|2020-12-04 09:30:00|7404|7389|7403.9|7388.9|7404.5|7389.5|7403.7|7388.7|28
1607074500000|2020-12-04 09:35:00|7404|7389|7404.9|7389.9|7405.3|7390.3|7404|7389|29
1607074800000|2020-12-04 09:40:00|7404.7|7389.7|7404.1|7389.1|7405.5|7390.5|7403.9|7388.9|20
1607075100000|2020-12-04 09:45:00|7404.3|7389.3|7404.4|7389.4|7404.6|7389.6|7402.9|7387.9|40
1607075400000|2020-12-04 09:50:00|7404.6|7389.6|7405.5|7390.5|7405.8|7390.8|7404|7389|14
1607075700000|2020-12-04 09:55:00|7405.8|7390.8|7404.9|7389.9|7406.3|7391.3|7404.2|7389.2|50
1607076000000|2020-12-04 10:00:00|7405.1|7390.1|7404.6|7389.6|7405.7|7390.7|7403.6|7388.6|26
1607076300000|2020-12-04 10:05:00|7404.4|7389.4|7405|7390|7405.1|7390.1|7404.3|7389.3|14
1607076600000|2020-12-04 10:10:00|7405.3|7390.3|7405.8|7390.8|7405.8|7390.8|7405.3|7390.3|3
1607076900000|2020-12-04 10:15:00|7405.5|7390.5|7405.3|7390.3|7406.8|7391.8|7405.3|7390.3|17
1607077200000|2020-12-04 10:20:00|7405.5|7390.5|7406|7391|7407|7392|7404.5|7389.5|29
1607077500000|2020-12-04 10:25:00|7405.8|7390.8|7404.8|7389.8|7405.8|7390.8|7404.8|7389.8|6
1607077800000|2020-12-04 10:30:00|7404.5|7389.5|7403|7388|7404.5|7389.5|7402.5|7387.5|15
1607078100000|2020-12-04 10:35:00|7403.3|7388.3|7401.5|7386.5|7403.3|7388.3|7401.5|7386.5|9
1607078400000|2020-12-04 10:40:00|7401.3|7386.3|7400.3|7385.3|7401.3|7386.3|7400.3|7385.3|17
1607078700000|2020-12-04 10:45:00|7399.7|7384.7|7398.4|7383.4|7400.7|7385.7|7398.4|7383.4|10
1607079000000|2020-12-04 10:50:00|7398.5|7383.5|7398.1|7383.1|7399.3|7384.3|7398.1|7383.1|16
1607079300000|2020-12-04 10:55:00|7397.9|7382.9|7397.6|7382.6|7398.1|7383.1|7397.6|7382.6|3
1607079600000|2020-12-04 11:00:00|7397.3|7382.3|7397.6|7382.6|7398.5|7383.5|7397.3|7382.3|18
1607079900000|2020-12-04 11:05:00|7397.5|7382.5|7395.9|7380.9|7397.5|7382.5|7394.5|7379.5|70
1607080200000|2020-12-04 11:10:00|7396|7381|7398.4|7383.4|7398.4|7383.4|7396|7381|49
1607080500000|2020-12-04 11:15:00|7398.5|7383.5|7400.4|7385.4|7400.5|7385.5|7398.1|7383.1|30
1607080800000|2020-12-04 11:20:00|7400.5|7385.5|7401.3|7386.3|7401.6|7386.6|7400.3|7385.3|33
1607081100000|2020-12-04 11:25:00|7401.4|7386.4|7400.3|7385.3|7401.8|7386.8|7400.2|7385.2|58
1607081400000|2020-12-04 11:30:00|7400.4|7385.4|7400.9|7385.9|7400.9|7385.9|7400.2|7385.2|11
1607081700000|2020-12-04 11:35:00|7401.8|7386.8|7402.9|7387.9|7403.3|7388.3|7401.8|7386.8|9
1607082000000|2020-12-04 11:40:00|7402.5|7387.5|7401.8|7386.8|7402.8|7387.8|7401.8|7386.8|11
1607082600000|2020-12-04 11:50:00|7401.9|7386.9|7402.4|7387.4|7402.4|7387.4|7401.9|7386.9|2
1607083200000|2020-12-04 12:00:00|7402|7387|7402.1|7387.1|7402.7|7387.7|7401.9|7386.9|60
1607083500000|2020-12-04 12:05:00|7401.9|7386.9|7401.9|7386.9|7402|7387|7401.9|7386.9|3
1607084100000|2020-12-04 12:15:00|7401.5|7386.5|7400.6|7385.6|7401.5|7386.5|7400.6|7385.6|11
1607084400000|2020-12-04 12:20:00|7400.5|7385.5|7400.8|7385.8|7405.5|7386.1|7399.8|7379.3|71
1607084700000|2020-12-04 12:25:00|7401.1|7386.1|7400.8|7385.8|7401.1|7386.1|7400.8|7385.8|14
1607085000000|2020-12-04 12:30:00|7400.6|7385.6|7400.8|7385.8|7400.8|7385.8|7400.6|7385.6|6
1607085300000|2020-12-04 12:35:00|7401.1|7386.1|7401.3|7386.3|7401.3|7386.3|7401.1|7386.1|2
1607085600000|2020-12-04 12:40:00|7401.5|7386.5|7401.5|7386.5|7401.5|7386.5|7401.5|7386.5|1
1607085900000|2020-12-04 12:45:00|7402|7387|7402.2|7387.2|7402.2|7387.2|7402|7387|4
1607086200000|2020-12-04 12:50:00|7402.3|7387.3|7402.2|7387.2|7402.9|7387.9|7402.2|7387.2|8
1607086500000|2020-12-04 12:55:00|7402.5|7387.5|7402.3|7387.3|7408.6|7388.4|7402.3|7383.3|26
1607086800000|2020-12-04 13:00:00|7402.8|7387.8|7402.6|7387.6|7402.8|7387.8|7402.3|7387.3|3
1607087100000|2020-12-04 13:05:00|7403.1|7388.1|7403.1|7388.1|7403.2|7388.2|7403.1|7388.1|5
1607087400000|2020-12-04 13:10:00|7403.2|7388.2|7404.8|7389.8|7404.8|7389.8|7403.2|7388.2|18
1607087700000|2020-12-04 13:15:00|7404.9|7389.9|7404|7389|7404.9|7389.9|7403.9|7388.9|10
1607088000000|2020-12-04 13:20:00|7403.8|7388.8|7403.8|7388.8|7403.8|7388.8|7403.8|7388.8|1
1607088300000|2020-12-04 13:25:00|7404.3|7389.3|7404.6|7389.6|7405.1|7390.1|7404.3|7389.3|5
1607088600000|2020-12-04 13:30:00|7403.8|7388.8|7411.5|7386.5|7411.8|7389.8|7403|7385.3|27
1607088900000|2020-12-04 13:35:00|7411.6|7386.6|7410.8|7385.8|7411.8|7391.4|7405.5|7385.3|29
1607089200000|2020-12-04 13:40:00|7405.8|7390.8|7405.3|7390.3|7410.6|7390.8|7404.8|7384.4|74
1607089500000|2020-12-04 13:45:00|7405.4|7390.4|7406.9|7391.9|7407|7392|7404.6|7389.6|33
1607089800000|2020-12-04 13:50:00|7407|7392|7408.6|7393.6|7410.3|7395.3|7406.6|7391.6|59
1607090100000|2020-12-04 13:55:00|7408.5|7393.5|7408.7|7393.7|7415|7394.8|7408.2|7389.4|57
1607090400000|2020-12-04 14:00:00|7408.6|7393.6|7407.9|7392.9|7408.7|7393.7|7407.1|7392.1|13
1607090700000|2020-12-04 14:05:00|7408|7393|7408|7393|7408.2|7393.2|7407.5|7392.5|16
1607091000000|2020-12-04 14:10:00|7407.7|7392.7|7405.2|7390.2|7407.7|7392.7|7405.2|7390.2|21
1607091300000|2020-12-04 14:15:00|7405.3|7390.3|7402.9|7387.9|7406.5|7391.5|7402.7|7387.7|40
1607091600000|2020-12-04 14:20:00|7403.2|7388.2|7403|7388|7403.2|7388.2|7403|7388|2
1607091900000|2020-12-04 14:25:00|7403.1|7388.1|7405.3|7390.3|7405.8|7390.8|7402.5|7387.5|41
1607092200000|2020-12-04 14:30:00|7405|7390|7404.4|7389.4|7405.4|7390.4|7404|7389|65
1607092500000|2020-12-04 14:35:00|7404.5|7389.5|7404.2|7389.2|7404.5|7389.5|7404.2|7389.2|3
1607092800000|2020-12-04 14:40:00|7404.1|7389.1|7400.9|7385.9|7404.1|7389.1|7400.9|7385.9|27
1607093100000|2020-12-04 14:45:00|7400.8|7385.8|7402.9|7387.9|7402.9|7387.9|7400.7|7385.7|38
1607093400000|2020-12-04 14:50:00|7402.8|7387.8|7402.2|7387.2|7402.8|7387.8|7401.9|7386.9|49
1607093700000|2020-12-04 14:55:00|7402.1|7387.1|7401.5|7386.5|7402.8|7387.8|7401.4|7386.4|25
1607094000000|2020-12-04 15:00:00|7401.6|7386.6|7402.1|7387.1|7402.4|7387.4|7401.5|7386.5|21
1607094300000|2020-12-04 15:05:00|7402.2|7387.2|7403.4|7388.4|7403.6|7388.6|7402.2|7387.2|20
1607094600000|2020-12-04 15:10:00|7403.3|7388.3|7403.3|7388.3|7403.9|7388.9|7403.3|7388.3|36
1607094900000|2020-12-04 15:15:00|7403.4|7388.4|7405|7390|7405|7390|7403.4|7388.4|47
1607095200000|2020-12-04 15:20:00|7405.2|7390.2|7404.5|7389.5|7406.2|7391.2|7404.5|7389.5|81
1607095500000|2020-12-04 15:25:00|7404.4|7389.4|7404.5|7389.5|7405.1|7390.1|7403.4|7388.4|37
1607095800000|2020-12-04 15:30:00|7404.7|7389.7|7406.3|7391.3|7406.4|7391.4|7404.7|7389.7|94
1607096100000|2020-12-04 15:35:00|7406.4|7391.4|7409.8|7394.8|7409.9|7394.9|7406.3|7391.3|91
1607096400000|2020-12-04 15:40:00|7409.7|7394.7|7408|7393|7409.9|7394.9|7407.7|7392.7|41
1607096700000|2020-12-04 15:45:00|7407.2|7392.2|7405|7390|7411.4|7392.2|7405|7384.8|82
1607097000000|2020-12-04 15:50:00|7405.1|7390.1|7405|7390|7405.3|7390.3|7404.8|7389.8|84
1607097300000|2020-12-04 15:55:00|7404.9|7389.9|7411.4|7386.4|7413.5|7393.8|7404.9|7385.9|177
1607097600000|2020-12-04 16:00:00|7406.7|7391.7|7408.6|7393.6|7412.8|7393.9|7406.7|7386.9|72
1607097900000|2020-12-04 16:05:00|7408.7|7393.7|7408.8|7393.8|7409.8|7394.8|7408.6|7393.6|136
1607098200000|2020-12-04 16:10:00|7408.9|7393.9|7406.1|7391.1|7409|7394|7405|7390|139
1607098500000|2020-12-04 16:15:00|7406|7391|7406.5|7391.5|7406.5|7391.5|7405.9|7390.9|36
1607098800000|2020-12-04 16:20:00|7406.4|7391.4|7406.4|7391.4|7406.4|7391.4|7406.4|7391.4|1
1607099100000|2020-12-04 16:25:00|7405.3|7390.3|7405.6|7390.6|7405.7|7390.7|7404.5|7389.5|50
1607099400000|2020-12-04 16:30:00|7405.5|7390.5|7406.7|7391.7|7407.2|7392.2|7405.5|7390.5|29
1607099700000|2020-12-04 16:35:00|7406.6|7391.6|7406.9|7391.9|7407|7392|7406.5|7391.5|30
1607100000000|2020-12-04 16:40:00|7406.8|7391.8|7406.9|7391.9|7407|7392|7406.8|7391.8|10
1607100300000|2020-12-04 16:45:00|7406.7|7391.7|7406.4|7391.4|7406.7|7391.7|7406.1|7391.1|12
1607100600000|2020-12-04 16:50:00|7406.5|7391.5|7406.4|7391.4|7406.5|7391.5|7406.3|7391.3|10
1607100900000|2020-12-04 16:55:00|7406.3|7391.3|7406.2|7391.2|7406.5|7391.5|7406.1|7391.1|14
1607101200000|2020-12-04 17:00:00|7406.1|7391.1|7406.3|7391.3|7406.4|7391.4|7406.1|7391.1|17
1607101500000|2020-12-04 17:05:00|7406.2|7391.2|7406.2|7391.2|7406.3|7391.3|7406.2|7391.2|7
1607101800000|2020-12-04 17:10:00|7406.1|7391.1|7406.2|7391.2|7406.3|7391.3|7406|7391|8
1607102100000|2020-12-04 17:15:00|7406.1|7391.1|7406.2|7391.2|7406.2|7391.2|7406.1|7391.1|6
1607102400000|2020-12-04 17:20:00|7406.3|7391.3|7404.1|7389.1|7406.4|7391.4|7403.5|7388.5|87
1607102700000|2020-12-04 17:25:00|7404.3|7389.3|7404.5|7389.5|7405|7390|7404.1|7389.1|157
1607103000000|2020-12-04 17:30:00|7404.6|7389.6|7404.8|7389.8|7404.8|7389.8|7404.4|7389.4|9
1607103300000|2020-12-04 17:35:00|7404.7|7389.7|7404.8|7389.8|7404.8|7389.8|7404.7|7389.7|2
1607103600000|2020-12-04 17:40:00|7404.9|7389.9|7404.8|7389.8|7404.9|7389.9|7404.8|7389.8|2
1607103900000|2020-12-04 17:45:00|7404.9|7389.9|7405.4|7390.4|7405.8|7390.8|7404.9|7389.9|151
1607104200000|2020-12-04 17:50:00|7405.2|7390.2|7405.3|7390.3|7405.4|7390.4|7404.5|7389.5|44
1607104500000|2020-12-04 17:55:00|7405.2|7390.2|7404.7|7389.7|7405.2|7390.2|7404.7|7389.7|31
1607104800000|2020-12-04 18:00:00|7404.8|7389.8|7404|7389|7404.9|7389.9|7402.6|7387.6|151
1607105100000|2020-12-04 18:05:00|7403.9|7388.9|7404|7389|7404.2|7389.2|7403.9|7388.9|281
1607105400000|2020-12-04 18:10:00|7404.1|7389.1|7404.1|7389.1|7404.3|7389.3|7403.9|7388.9|267
1607105700000|2020-12-04 18:15:00|7404.2|7389.2|7404.1|7389.1|7404.2|7389.2|7403.9|7388.9|70
1607106000000|2020-12-04 18:20:00|7404|7389|7403.8|7388.8|7404.1|7389.1|7403.8|7388.8|42
1607106300000|2020-12-04 18:25:00|7403.9|7388.9|7403.9|7388.9|7404.1|7389.1|7403.9|7388.9|101
1607106600000|2020-12-04 18:30:00|7404|7389|7404|7389|7404|7389|7403.9|7388.9|5
1607106900000|2020-12-04 18:35:00|7404.1|7389.1|7404|7389|7404.2|7389.2|7404|7389|15
1607107500000|2020-12-04 18:45:00|7404.3|7389.3|7404.8|7389.8|7404.8|7389.8|7404.3|7389.3|5
1607107800000|2020-12-04 18:50:00|7404.9|7389.9|7404.9|7389.9|7404.9|7389.9|7404.9|7389.9|1
1607108100000|2020-12-04 18:55:00|7405|7390|7404.7|7389.7|7405|7390|7404.6|7389.6|4
1607108400000|2020-12-04 19:00:00|7404.6|7389.6|7405.8|7390.8|7405.8|7390.8|7404.5|7389.5|13
1607108700000|2020-12-04 19:05:00|7405.9|7390.9|7406.2|7391.2|7406.2|7391.2|7405.9|7390.9|3
1607109000000|2020-12-04 19:10:00|7406.1|7391.1|7407.4|7392.4|7407.6|7392.6|7405.8|7390.8|18
1607109300000|2020-12-04 19:15:00|7407.5|7392.5|7406.6|7391.6|7407.5|7392.5|7406.5|7391.5|12
1607109900000|2020-12-04 19:25:00|7406.5|7391.5|7406.6|7391.6|7406.6|7391.6|7406.5|7391.5|6
1607110200000|2020-12-04 19:30:00|7406.5|7391.5|7406.4|7391.4|7406.5|7391.5|7406.4|7391.4|6
1607110500000|2020-12-04 19:35:00|7406.6|7391.6|7406.6|7391.6|7406.6|7391.6|7406.6|7391.6|1
1607110800000|2020-12-04 19:40:00|7406.7|7391.7|7406.6|7391.6|7406.7|7391.7|7406.6|7391.6|2
1607111100000|2020-12-04 19:45:00|7406.3|7391.3|7406.3|7391.3|7406.3|7391.3|7406.3|7391.3|1
1607111700000|2020-12-04 19:55:00|7405.7|7390.7|7406|7391|7406|7391|7405.5|7390.5|3
1607112300000|2020-12-04 20:05:00|7406.1|7391.1|7406.1|7391.1|7406.1|7391.1|7406.1|7391.1|1
1607112600000|2020-12-04 20:10:00|7406.2|7391.2|7406.2|7391.2|7406.2|7391.2|7406.2|7391.2|1
1607112900000|2020-12-04 20:15:00|7406|7391|7406.1|7391.1|7406.1|7391.1|7406|7391|2
1607113200000|2020-12-04 20:20:00|7406.2|7391.2|7406.2|7391.2|7406.2|7391.2|7406.2|7391.2|1
1607113500000|2020-12-04 20:25:00|7406.1|7391.1|7406.4|7391.4|7406.4|7391.4|7406.1|7391.1|2
1607113800000|2020-12-04 20:30:00|7406.5|7391.5|7406.1|7391.1|7406.5|7391.5|7406.1|7391.1|4
1607114100000|2020-12-04 20:35:00|7406.3|7391.3|7406.3|7391.3|7406.3|7391.3|7406.3|7391.3|1
1607114400000|2020-12-04 20:40:00|7411.3|7386.3|7411.3|7386.3|7411.3|7386.3|7411.3|7386.3|1
1607114700000|2020-12-04 20:45:00|7405.8|7390.8|7407.5|7392.5|7407.5|7392.5|7405.8|7390.8|5
1607115000000|2020-12-04 20:50:00|7406.6|7391.6|7408.2|7393.2|7411.4|7393.2|7406.4|7386.4|16
1607115300000|2020-12-04 20:55:00|7408.7|7393.7|7414.5|7389.5|7415.6|7393.7|7408.7|7389.4|5
1607308200000|2020-12-07 02:30:00|7410.6|7385.6|7410.6|7385.6|7410.6|7385.6|7410.6|7385.6|1
1607309100000|2020-12-07 02:45:00|7409.6|7384.6|7410.6|7385.6|7410.6|7385.6|7409.6|7384.6|2
1607310000000|2020-12-07 03:00:00|7409.9|7384.9|7406.1|7381.1|7409.9|7384.9|7404.9|7379.9|7
1607310300000|2020-12-07 03:05:00|7405.6|7380.6|7408.1|7383.1|7408.1|7383.1|7405.6|7380.6|4
1607310600000|2020-12-07 03:10:00|7409.4|7384.4|7409.4|7384.4|7409.4|7384.4|7409.4|7384.4|1
1607310900000|2020-12-07 03:15:00|7408.1|7383.1|7408.1|7383.1|7408.1|7383.1|7408.1|7383.1|1
1607311200000|2020-12-07 03:20:00|7407.4|7382.4|7406.1|7381.1|7407.4|7382.4|7406.1|7381.1|3
1607311500000|2020-12-07 03:25:00|7406.9|7381.9|7406.6|7381.6|7406.9|7381.9|7406.6|7381.6|2
1607311800000|2020-12-07 03:30:00|7407.1|7382.1|7408.6|7383.6|7408.6|7383.6|7406.6|7381.6|22
1607312100000|2020-12-07 03:35:00|7403.6|7388.6|7405.3|7390.3|7409.4|7390.3|7403.6|7383.6|11
1607312400000|2020-12-07 03:40:00|7405.6|7390.6|7407.5|7392.5|7407.6|7392.6|7405.6|7390.6|24
1607312700000|2020-12-07 03:45:00|7407.9|7392.9|7410|7395|7410.3|7395.3|7407.9|7392.9|15
1607313000000|2020-12-07 03:50:00|7409.6|7394.6|7409.9|7394.9|7409.9|7394.9|7409.5|7394.5|10
1607313300000|2020-12-07 03:55:00|7409.6|7394.6|7409.4|7394.4|7409.9|7394.9|7409|7394|13
1607313600000|2020-12-07 04:00:00|7409.1|7394.1|7408.6|7393.6|7409.4|7394.4|7408.6|7393.6|27
1607313900000|2020-12-07 04:05:00|7408.4|7393.4|7408.4|7393.4|7408.4|7393.4|7407.5|7392.5|11
1607314200000|2020-12-07 04:10:00|7408.1|7393.1|7408|7393|7408.4|7393.4|7407.8|7392.8|7
1607314500000|2020-12-07 04:15:00|7407.9|7392.9|7406.9|7391.9|7407.9|7392.9|7406.4|7391.4|13
1607314800000|2020-12-07 04:20:00|7407.1|7392.1|7408.6|7393.6|7408.8|7393.8|7406.9|7391.9|26
1607315100000|2020-12-07 04:25:00|7408.5|7393.5|7409.9|7394.9|7409.9|7394.9|7408.4|7393.4|11
1607315400000|2020-12-07 04:30:00|7409.8|7394.8|7406.8|7391.8|7409.8|7394.8|7406|7391|48
1607315700000|2020-12-07 04:35:00|7406.7|7391.7|7404.5|7389.5|7406.7|7391.7|7403|7388|50
1607316000000|2020-12-07 04:40:00|7404.2|7389.2|7404|7389|7404.7|7389.7|7403.6|7388.6|24
1607316300000|2020-12-07 04:45:00|7403.8|7388.8|7404.5|7389.5|7405|7390|7402.7|7387.7|44
1607316600000|2020-12-07 04:50:00|7404.8|7389.8|7403.5|7388.5|7405.3|7390.3|7403.5|7388.5|42
1607316900000|2020-12-07 04:55:00|7403|7388|7402.1|7387.1|7403.9|7388.9|7401.9|7386.9|46
1607317200000|2020-12-07 05:00:00|7402.2|7387.2|7403.3|7388.3|7403.8|7388.8|7402.1|7387.1|47
1607317500000|2020-12-07 05:05:00|7403.4|7388.4|7402.3|7387.3|7403.4|7388.4|7401.5|7386.5|42
1607317800000|2020-12-07 05:10:00|7402.4|7387.4|7402.3|7387.3|7403|7388|7402.3|7387.3|21
1607318100000|2020-12-07 05:15:00|7402.1|7387.1|7399.8|7384.8|7402.3|7387.3|7399.8|7384.8|51
1607318400000|2020-12-07 05:20:00|7399.9|7384.9|7400.2|7385.2|7400.5|7385.5|7399.9|7384.9|46
1607318700000|2020-12-07 05:25:00|7400.3|7385.3|7401.5|7386.5|7401.6|7386.6|7400.3|7385.3|34
1607319000000|2020-12-07 05:30:00|7401.6|7386.6|7400.3|7385.3|7401.6|7386.6|7399|7384|59
1607319300000|2020-12-07 05:35:00|7400.1|7385.1|7403.2|7388.2|7403.2|7388.2|7400|7385|61
1607319600000|2020-12-07 05:40:00|7403.3|7388.3|7401.9|7386.9|7403.3|7388.3|7401|7386|48
1607319900000|2020-12-07 05:45:00|7402|7387|7401.8|7386.8|7402.5|7387.5|7401.8|7386.8|12
1607320200000|2020-12-07 05:50:00|7401.7|7386.7|7401.2|7386.2|7401.7|7386.7|7400.7|7385.7|37
1607320500000|2020-12-07 05:55:00|7400.9|7385.9|7401.1|7386.1|7401.5|7386.5|7400.9|7385.9|24
1607320800000|2020-12-07 06:00:00|7401.2|7386.2|7401.5|7386.5|7402.3|7387.3|7401.2|7386.2|48
1607321100000|2020-12-07 06:05:00|7401.4|7386.4|7401.9|7386.9|7402|7387|7401.2|7386.2|18
1607321400000|2020-12-07 06:10:00|7402|7387|7403|7388|7403.3|7388.3|7402|7387|38
1607321700000|2020-12-07 06:15:00|7403.1|7388.1|7403.8|7388.8|7404.4|7389.4|7403.1|7388.1|68
1607322000000|2020-12-07 06:20:00|7403.7|7388.7|7403.6|7388.6|7404.2|7389.2|7403.4|7388.4|44
1607322300000|2020-12-07 06:25:00|7403.7|7388.7|7406.1|7391.1|7406.3|7391.3|7403.6|7388.6|70
1607322600000|2020-12-07 06:30:00|7406.2|7391.2|7408.8|7393.8|7410|7395|7406.2|7391.2|188
1607322900000|2020-12-07 06:35:00|7408.9|7393.9|7409.1|7394.1|7409.4|7394.4|7408.8|7393.8|46
1607323200000|2020-12-07 06:40:00|7409.2|7394.2|7406.5|7391.5|7409.4|7394.4|7406.5|7391.5|77
1607323500000|2020-12-07 06:45:00|7406.7|7391.7|7406.7|7391.7|7407.3|7392.3|7406.4|7391.4|40
1607323800000|2020-12-07 06:50:00|7406.9|7391.9|7406.3|7391.3|7407.2|7392.2|7406.2|7391.2|24
1607324100000|2020-12-07 06:55:00|7406.2|7391.2|7405.7|7390.7|7406.3|7391.3|7405.3|7390.3|57
1607324400000|2020-12-07 07:00:00|7405.8|7390.8|7406.2|7391.2|7407.1|7392.1|7405.8|7390.8|32
1607324700000|2020-12-07 07:05:00|7406.3|7391.3|7406.9|7391.9|7408.4|7393.4|7406.2|7391.2|38
1607325000000|2020-12-07 07:10:00|7407|7392|7407.1|7392.1|7407.6|7392.6|7406.9|7391.9|39
1607325300000|2020-12-07 07:15:00|7407.2|7392.2|7408.4|7393.4|7408.8|7393.8|7406.8|7391.8|45
1607325600000|2020-12-07 07:20:00|7408.5|7393.5|7408.8|7393.8|7410.2|7395.2|7408.2|7393.2|62
1607325900000|2020-12-07 07:25:00|7408.7|7393.7|7408.3|7393.3|7409.2|7394.2|7408.3|7393.3|37
1607326200000|2020-12-07 07:30:00|7408.4|7393.4|7408.7|7393.7|7409.7|7394.7|7408.2|7393.2|20
1607326500000|2020-12-07 07:35:00|7409|7394|7408.5|7393.5|7409.2|7394.2|7408.5|7393.5|17
1607326800000|2020-12-07 07:40:00|7408.6|7393.6|7408.4|7393.4|7408.6|7393.6|7406.9|7391.9|53
1607327100000|2020-12-07 07:45:00|7408.2|7393.2|7408.2|7393.2|7408.6|7393.6|7408.1|7393.1|19
1607327400000|2020-12-07 07:50:00|7408.4|7393.4|7407.1|7392.1|7408.4|7393.4|7407.1|7392.1|48
1607327700000|2020-12-07 07:55:00|7407.4|7392.4|7406.3|7391.3|7407.7|7392.7|7405.4|7390.4|41
1607328000000|2020-12-07 08:00:00|7406.2|7391.2|7408.1|7393.1|7408.1|7393.1|7405.8|7390.8|62
1607328300000|2020-12-07 08:05:00|7408.2|7393.2|7409.4|7394.4|7410.2|7395.2|7407.9|7392.9|44
1607328600000|2020-12-07 08:10:00|7409.3|7394.3|7409.8|7394.8|7410.3|7395.3|7408.4|7393.4|42
1607328900000|2020-12-07 08:15:00|7409.9|7394.9|7409.6|7394.6|7412|7397|7409.4|7394.4|41
1607329200000|2020-12-07 08:20:00|7409.5|7394.5|7412|7397|7412|7397|7409.4|7394.4|41
1607329500000|2020-12-07 08:25:00|7412.1|7397.1|7416.1|7401.1|7416.3|7401.3|7410.9|7395.9|116
1607329800000|2020-12-07 08:30:00|7416.2|7401.2|7422.3|7407.3|7423|7408|7416.1|7401.1|107
1607330100000|2020-12-07 08:35:00|7422.1|7407.1|7418.5|7403.5|7422.1|7407.1|7418.5|7403.5|32
1607330400000|2020-12-07 08:40:00|7418.8|7403.8|7419.3|7404.3|7421.3|7406.3|7418.6|7403.6|36
1607330700000|2020-12-07 08:45:00|7419.4|7404.4|7419.4|7404.4|7420.1|7405.1|7418.3|7403.3|9
1607331000000|2020-12-07 08:50:00|7419.6|7404.6|7420.1|7405.1|7420.1|7405.1|7419.4|7404.4|12
1607331300000|2020-12-07 08:55:00|7420.4|7405.4|7420.3|7405.3|7422.1|7407.1|7419.9|7404.9|36
1607331600000|2020-12-07 09:00:00|7421|7406|7423.1|7408.1|7423.1|7408.1|7420.7|7405.7|38
1607331900000|2020-12-07 09:05:00|7422.8|7407.8|7426.1|7411.1|7426.4|7411.4|7422.8|7407.8|81
1607332200000|2020-12-07 09:10:00|7426.2|7411.2|7423.8|7408.8|7426.2|7411.2|7423.5|7408.5|62
1607332500000|2020-12-07 09:15:00|7423.9|7408.9|7424.9|7409.9|7425.4|7410.4|7423.9|7408.9|43
1607332800000|2020-12-07 09:20:00|7425.2|7410.2|7424.6|7409.6|7425.5|7410.5|7424.4|7409.4|17
1607333100000|2020-12-07 09:25:00|7424.4|7409.4|7425.7|7410.7|7425.7|7410.7|7424.4|7409.4|15
1607333400000|2020-12-07 09:30:00|7425.5|7410.5|7424.7|7409.7|7425.5|7410.5|7424|7409|47
1607333700000|2020-12-07 09:35:00|7424.5|7409.5|7424.7|7409.7|7425|7410|7423.7|7408.7|31
1607334000000|2020-12-07 09:40:00|7424.5|7409.5|7424.7|7409.7|7427.3|7412.3|7424.5|7409.5|52
1607334300000|2020-12-07 09:45:00|7424.8|7409.8|7422.3|7407.3|7425.2|7410.2|7421.3|7406.3|46
1607334600000|2020-12-07 09:50:00|7421.8|7406.8|7421.2|7406.2|7421.8|7406.8|7419.5|7404.5|21
1607334900000|2020-12-07 09:55:00|7420.7|7405.7|7419|7404|7420.9|7405.9|7419|7404|35
1607335200000|2020-12-07 10:00:00|7419.3|7404.3|7420.5|7405.5|7420.5|7405.5|7419.3|7404.3|33
1607335500000|2020-12-07 10:05:00|7420.7|7405.7|7421|7406|7421.2|7406.2|7420.7|7405.7|8
1607335800000|2020-12-07 10:10:00|7421.2|7406.2|7419.5|7404.5|7421.2|7406.2|7419|7404|16
1607336100000|2020-12-07 10:15:00|7419.3|7404.3|7419.5|7404.5|7419.5|7404.5|7419.2|7404.2|3
1607336400000|2020-12-07 10:20:00|7419.1|7404.1|7416.9|7401.9|7419.4|7404.4|7416.3|7401.3|28
1607336700000|2020-12-07 10:25:00|7416.7|7401.7|7415.1|7400.1|7416.7|7401.7|7415.1|7400.1|9
1607337000000|2020-12-07 10:30:00|7415.7|7400.7|7416.3|7401.3|7416.3|7401.3|7415.5|7400.5|23
1607337300000|2020-12-07 10:35:00|7416.8|7401.8|7416.6|7401.6|7417.5|7402.5|7416.3|7401.3|14
1607337600000|2020-12-07 10:40:00|7416.3|7401.3|7417.9|7402.9|7418.4|7403.4|7416.3|7401.3|10
1607337900000|2020-12-07 10:45:00|7418|7403|7419.1|7404.1|7419.4|7404.4|7417.6|7402.6|14
1607338200000|2020-12-07 10:50:00|7419.4|7404.4|7420.1|7405.1|7420.9|7405.9|7419.4|7404.4|20
1607338500000|2020-12-07 10:55:00|7419.9|7404.9|7420.6|7405.6|7421.1|7406.1|7419.9|7404.9|15
1607338800000|2020-12-07 11:00:00|7420.8|7405.8|7421.4|7406.4|7421.4|7406.4|7420.4|7405.4|21
1607339100000|2020-12-07 11:05:00|7421.5|7406.5|7421.9|7406.9|7421.9|7406.9|7421.5|7406.5|3
1607339400000|2020-12-07 11:10:00|7421.5|7406.5|7421.1|7406.1|7421.9|7406.9|7420.9|7405.9|27
1607339700000|2020-12-07 11:15:00|7420.9|7405.9|7420.4|7405.4|7421.1|7406.1|7419.8|7404.8|42
1607340000000|2020-12-07 11:20:00|7420.6|7405.6|7421|7406|7421.1|7406.1|7420.6|7405.6|39
1607340300000|2020-12-07 11:25:00|7421.1|7406.1|7422|7407|7422|7407|7421|7406|42
1607340600000|2020-12-07 11:30:00|7421.8|7406.8|7422.2|7407.2|7422.5|7407.5|7421.8|7406.8|9
1607340900000|2020-12-07 11:35:00|7421.9|7406.9|7422.9|7407.9|7423|7408|7421.9|7406.9|10
1607341200000|2020-12-07 11:40:00|7428.2|7403.2|7428.4|7403.4|7428.4|7403.4|7427.9|7402.9|3
1607341500000|2020-12-07 11:45:00|7427.9|7402.9|7427.9|7402.9|7427.9|7402.9|7427.9|7402.9|1
1607341800000|2020-12-07 11:50:00|7422.8|7407.8|7422.8|7407.8|7422.9|7407.9|7422.8|7407.8|17
1607342100000|2020-12-07 11:55:00|7422.9|7407.9|7422.6|7407.6|7422.9|7407.9|7422.6|7407.6|32
1607342400000|2020-12-07 12:00:00|7422.7|7407.7|7422.6|7407.6|7422.9|7407.9|7421.2|7406.2|53
1607342700000|2020-12-07 12:05:00|7422.7|7407.7|7422.6|7407.6|7422.7|7407.7|7422.6|7407.6|200
1607343300000|2020-12-07 12:15:00|7422.5|7407.5|7422.4|7407.4|7422.6|7407.6|7421.5|7406.5|29
1607343600000|2020-12-07 12:20:00|7421.8|7406.8|7422.4|7407.4|7422.5|7407.5|7421.3|7406.3|19
1607344200000|2020-12-07 12:30:00|7422.7|7407.7|7422.8|7407.8|7422.9|7407.9|7422.6|7407.6|59
1607344500000|2020-12-07 12:35:00|7422.7|7407.7|7421.5|7406.5|7422.8|7407.8|7421.5|7406.5|17
1607345400000|2020-12-07 12:50:00|7421.4|7406.4|7421.3|7406.3|7421.5|7406.5|7420.8|7405.8|7
1607345700000|2020-12-07 12:55:00|7421.4|7406.4|7421.3|7406.3|7421.4|7406.4|7420.9|7405.9|11
1607346000000|2020-12-07 13:00:00|7421|7406|7421.3|7406.3|7421.3|7406.3|7421|7406|8
1607346300000|2020-12-07 13:05:00|7421.8|7406.8|7421.9|7406.9|7421.9|7406.9|7421.4|7406.4|6
1607346600000|2020-12-07 13:10:00|7421.8|7406.8|7421.9|7406.9|7421.9|7406.9|7421.7|7406.7|9
1607346900000|2020-12-07 13:15:00|7421.8|7406.8|7419.3|7404.3|7421.9|7406.9|7419.3|7404.3|25
1607347200000|2020-12-07 13:20:00|7419|7404|7417.5|7402.5|7419|7404|7417.3|7402.3|8
1607347500000|2020-12-07 13:25:00|7417.3|7402.3|7417.9|7402.9|7418|7403|7417.3|7402.3|19
1607347800000|2020-12-07 13:30:00|7417.5|7402.5|7417.5|7402.5|7417.5|7402.5|7417.5|7402.5|1
1607348100000|2020-12-07 13:35:00|7417.7|7402.7|7416.6|7401.6|7418|7403|7416|7401|22
1607348400000|2020-12-07 13:40:00|7416.9|7401.9|7414.3|7399.3|7417.4|7402.4|7413.6|7398.6|68
1607348700000|2020-12-07 13:45:00|7414.6|7399.6|7416.1|7401.1|7416.1|7401.1|7414.5|7399.5|16
1607349000000|2020-12-07 13:50:00|7415.5|7400.5|7416.5|7401.5|7416.5|7401.5|7415.5|7400.5|11
1607349300000|2020-12-07 13:55:00|7416.8|7401.8|7413.7|7398.7|7416.9|7401.9|7413.7|7398.7|32
1607349600000|2020-12-07 14:00:00|7413.8|7398.8|7414.1|7399.1|7414.4|7399.4|7413.8|7398.8|9
1607349900000|2020-12-07 14:05:00|7414.2|7399.2|7414.4|7399.4|7415.4|7400.4|7414.2|7399.2|6
1607350200000|2020-12-07 14:10:00|7414.1|7399.1|7412.6|7397.6|7414.1|7399.1|7412.3|7397.3|34
1607350800000|2020-12-07 14:20:00|7413.1|7398.1|7413.1|7398.1|7413.2|7398.2|7413.1|7398.1|3
1607351100000|2020-12-07 14:25:00|7413.4|7398.4|7412.4|7397.4|7413.8|7398.8|7412.2|7397.2|88
1607351400000|2020-12-07 14:30:00|7412.5|7397.5|7411.8|7396.8|7412.5|7397.5|7411.5|7396.5|181
1607351700000|2020-12-07 14:35:00|7411.9|7396.9|7412.4|7397.4|7412.5|7397.5|7411.7|7396.7|105
1607352000000|2020-12-07 14:40:00|7412.5|7397.5|7412.2|7397.2|7413|7398|7412.2|7397.2|43
1607352300000|2020-12-07 14:45:00|7411.9|7396.9|7408.3|7393.3|7412|7397|7408.3|7393.3|162
1607352600000|2020-12-07 14:50:00|7408.9|7393.9|7409|7394|7409.5|7394.5|7408.7|7393.7|63
1607352900000|2020-12-07 14:55:00|7408.9|7393.9|7409.4|7394.4|7409.7|7394.7|7408.9|7393.9|41
1607353200000|2020-12-07 15:00:00|7409.5|7394.5|7410.4|7395.4|7410.7|7395.7|7408|7393|66
1607353500000|2020-12-07 15:05:00|7410.3|7395.3|7411.6|7396.6|7411.7|7396.7|7410.3|7395.3|76
1607353800000|2020-12-07 15:10:00|7411.7|7396.7|7411.7|7396.7|7411.8|7396.8|7411.6|7396.6|127
1607354100000|2020-12-07 15:15:00|7411.8|7396.8|7413.7|7398.7|7414.1|7399.1|7411.7|7396.7|244
1607354400000|2020-12-07 15:20:00|7413.6|7398.6|7413.1|7398.1|7413.6|7398.6|7413|7398|40
1607354700000|2020-12-07 15:25:00|7413|7398|7412.4|7397.4|7413.1|7398.1|7412.3|7397.3|16
1607355000000|2020-12-07 15:30:00|7412.5|7397.5|7412.4|7397.4|7412.5|7397.5|7412.3|7397.3|6
1607355300000|2020-12-07 15:35:00|7412.5|7397.5|7411.1|7396.1|7412.7|7397.7|7410.8|7395.8|61
1607355600000|2020-12-07 15:40:00|7411|7396|7411.3|7396.3|7411.4|7396.4|7410.3|7395.3|52
1607355900000|2020-12-07 15:45:00|7410.8|7395.8|7409.2|7394.2|7410.8|7395.8|7409.1|7394.1|23
1607356200000|2020-12-07 15:50:00|7409.1|7394.1|7409.6|7394.6|7410|7395|7409.1|7394.1|56
1607356500000|2020-12-07 15:55:00|7409.2|7394.2|7408.9|7393.9|7409.8|7394.8|7408|7393|55
1607356800000|2020-12-07 16:00:00|7409|7394|7408.4|7393.4|7409.1|7394.1|7408.3|7393.3|37
1607357100000|2020-12-07 16:05:00|7408.5|7393.5|7408.3|7393.3|7409.2|7394.2|7408.3|7393.3|13
1607357400000|2020-12-07 16:10:00|7406.5|7391.5|7406.5|7391.5|7406.6|7391.6|7404.7|7389.7|39
1607357700000|2020-12-07 16:15:00|7406.4|7391.4|7407.3|7392.3|7407.3|7392.3|7406.4|7391.4|27
1607358000000|2020-12-07 16:20:00|7407.4|7392.4|7407.5|7392.5|7407.6|7392.6|7407.3|7392.3|17
1607358300000|2020-12-07 16:25:00|7407.6|7392.6|7406|7391|7407.6|7392.6|7406|7391|15
1607358600000|2020-12-07 16:30:00|7405.9|7390.9|7405.1|7390.1|7405.9|7390.9|7403.9|7388.9|41
1607358900000|2020-12-07 16:35:00|7405|7390|7405|7390|7405.2|7390.2|7404.8|7389.8|47
1607359200000|2020-12-07 16:40:00|7405.1|7390.1|7404.9|7389.9|7405.1|7390.1|7404.8|7389.8|49
1607359500000|2020-12-07 16:45:00|7405.1|7390.1|7406|7391|7406|7391|7404.7|7389.7|47
1607359800000|2020-12-07 16:50:00|7405.9|7390.9|7406.5|7391.5|7406.8|7391.8|7405.8|7390.8|21
1607360100000|2020-12-07 16:55:00|7406.4|7391.4|7406.6|7391.6|7406.6|7391.6|7406.4|7391.4|6
1607360400000|2020-12-07 17:00:00|7406.5|7391.5|7406.2|7391.2|7406.7|7391.7|7406.2|7391.2|10
1607360700000|2020-12-07 17:05:00|7405.4|7390.4|7403.8|7388.8|7405.4|7390.4|7402.8|7387.8|34
1607361000000|2020-12-07 17:10:00|7403.9|7388.9|7404.4|7389.4|7404.4|7389.4|7403.9|7388.9|12
1607361300000|2020-12-07 17:15:00|7404.3|7389.3|7403.2|7388.2|7404.6|7389.6|7403.2|7388.2|19
1607361600000|2020-12-07 17:20:00|7402.8|7387.8|7404|7389|7404.1|7389.1|7402.8|7387.8|15
1607361900000|2020-12-07 17:25:00|7403.9|7388.9|7403.7|7388.7|7405.8|7390.8|7403.6|7388.6|59
1607362200000|2020-12-07 17:30:00|7403.6|7388.6|7403.7|7388.7|7403.8|7388.8|7403.6|7388.6|15
1607362500000|2020-12-07 17:35:00|7403.8|7388.8|7403.5|7388.5|7403.8|7388.8|7403.1|7388.1|35
1607362800000|2020-12-07 17:40:00|7403.6|7388.6|7403.1|7388.1|7404.3|7389.3|7403|7388|84
1607363100000|2020-12-07 17:45:00|7403.2|7388.2|7403.5|7388.5|7403.8|7388.8|7403.2|7388.2|23
1607363400000|2020-12-07 17:50:00|7403.6|7388.6|7403.3|7388.3|7403.6|7388.6|7403|7388|28
1607363700000|2020-12-07 17:55:00|7403.2|7388.2|7403.4|7388.4|7403.8|7388.8|7402.9|7387.9|39
1607364000000|2020-12-07 18:00:00|7403.5|7388.5|7404.3|7389.3|7404.3|7389.3|7403.4|7388.4|22
1607364300000|2020-12-07 18:05:00|7404.4|7389.4|7406.5|7391.5|7406.6|7391.6|7404.3|7389.3|65
1607364600000|2020-12-07 18:10:00|7406.4|7391.4|7407.4|7392.4|7407.5|7392.5|7406.4|7391.4|16
1607364900000|2020-12-07 18:15:00|7407.5|7392.5|7408.7|7393.7|7408.7|7393.7|7407.4|7392.4|14
1607365200000|2020-12-07 18:20:00|7408.6|7393.6|7409.5|7394.5|7409.7|7394.7|7408.5|7393.5|20
1607365500000|2020-12-07 18:25:00|7409.4|7394.4|7409.6|7394.6|7410|7395|7409.4|7394.4|12
1607365800000|2020-12-07 18:30:00|7409.7|7394.7|7409.8|7394.8|7409.8|7394.8|7409.7|7394.7|2
1607366100000|2020-12-07 18:35:00|7410.3|7395.3|7410.4|7395.4|7411.5|7396.5|7410.3|7395.3|44
1607366400000|2020-12-07 18:40:00|7410.3|7395.3|7410.6|7395.6|7411|7396|7410.3|7395.3|16
1607366700000|2020-12-07 18:45:00|7410.4|7395.4|7411.3|7396.3|7411.3|7396.3|7410.3|7395.3|8
1607367000000|2020-12-07 18:50:00|7410.8|7395.8|7410.9|7395.9|7410.9|7395.9|7410.7|7395.7|6
1607367300000|2020-12-07 18:55:00|7410.8|7395.8|7411|7396|7411|7396|7410.7|7395.7|4
1607367600000|2020-12-07 19:00:00|7410.9|7395.9|7410.9|7395.9|7410.9|7395.9|7410.9|7395.9|1
1607367900000|2020-12-07 19:05:00|7411|7396|7411.3|7396.3|7411.3|7396.3|7411|7396|2
1607368200000|2020-12-07 19:10:00|7411.2|7396.2|7411.1|7396.1|7411.2|7396.2|7410.6|7395.6|10
1607368500000|2020-12-07 19:15:00|7411|7396|7408.6|7393.6|7411|7396|7407.8|7392.8|13
1607370900000|2020-12-07 19:55:00|7413.8|7388.8|7410.2|7395.2|7413.9|7395.2|7409.4|7388.8|7
1607371200000|2020-12-07 20:00:00|7410.1|7395.1|7409.9|7394.9|7410.1|7395.1|7409.4|7394.4|3
1607371500000|2020-12-07 20:05:00|7409.6|7394.6|7413.7|7398.7|7413.7|7398.7|7409.6|7394.6|20
1607371800000|2020-12-07 20:10:00|7414|7399|7413.7|7398.7|7414|7399|7413.7|7398.7|2
1607372400000|2020-12-07 20:20:00|7413.8|7398.8|7413.8|7398.8|7413.8|7398.8|7413.8|7398.8|1
1607373600000|2020-12-07 20:40:00|7413.6|7398.6|7412.7|7397.7|7413.6|7398.6|7412.7|7397.7|5
1607373900000|2020-12-07 20:45:00|7412.8|7397.8|7412.8|7397.8|7412.8|7397.8|7412.8|7397.8|1
1607374500000|2020-12-07 20:55:00|7412.7|7397.7|7413.1|7398.1|7413.1|7398.1|7412.4|7397.4|4
1607394600000|2020-12-08 02:30:00|7418.5|7393.5|7418.5|7393.5|7418.5|7393.5|7418.5|7393.5|1
1607394900000|2020-12-08 02:35:00|7418.4|7393.4|7419.2|7394.2|7419.2|7394.2|7418.1|7393.1|7
1607395200000|2020-12-08 02:40:00|7419|7394|7418.6|7393.6|7419|7394|7418.6|7393.6|5
1607395500000|2020-12-08 02:45:00|7418.5|7393.5|7417.5|7392.5|7418.5|7393.5|7416.5|7391.5|8
1607395800000|2020-12-08 02:50:00|7417.6|7392.6|7417.7|7392.7|7417.7|7392.7|7417.5|7392.5|11
1607396100000|2020-12-08 02:55:00|7413.1|7398.1|7418.6|7393.6|7418.7|7398.5|7413.1|7393.5|10
1607396400000|2020-12-08 03:00:00|7418.5|7393.5|7418.5|7393.5|7418.5|7393.5|7418.5|7393.5|1
1607397300000|2020-12-08 03:15:00|7417.4|7392.4|7417.3|7392.3|7417.4|7392.4|7417.3|7392.3|2
1607397900000|2020-12-08 03:25:00|7417.8|7392.8|7417.8|7392.8|7417.8|7392.8|7417.8|7392.8|1
1607398200000|2020-12-08 03:30:00|7418.1|7393.1|7418.2|7393.2|7418.9|7393.9|7417.3|7392.3|42
1607398500000|2020-12-08 03:35:00|7413.3|7398.3|7412.3|7397.3|7413.3|7398.3|7411|7396|19
1607398800000|2020-12-08 03:40:00|7412.8|7397.8|7413|7398|7414.6|7399.6|7412.3|7397.3|18
1607399100000|2020-12-08 03:45:00|7412.8|7397.8|7413|7398|7413|7398|7411.6|7396.6|17
1607399400000|2020-12-08 03:50:00|7413.3|7398.3|7413|7398|7413.3|7398.3|7413|7398|8
1607399700000|2020-12-08 03:55:00|7413.5|7398.5|7411.6|7396.6|7414|7399|7410.3|7395.3|35
1607400000000|2020-12-08 04:00:00|7411.3|7396.3|7410.8|7395.8|7411.5|7396.5|7410.8|7395.8|4
1607400300000|2020-12-08 04:05:00|7410.3|7395.3|7410.3|7395.3|7410.3|7395.3|7409.8|7394.8|21
1607400600000|2020-12-08 04:10:00|7410.2|7395.2|7410.8|7395.8|7411.4|7396.4|7410.2|7395.2|15
1607400900000|2020-12-08 04:15:00|7410.5|7395.5|7410.1|7395.1|7410.5|7395.5|7409|7394|20
1607401200000|2020-12-08 04:20:00|7409.8|7394.8|7412|7397|7412.8|7397.8|7409.5|7394.5|16
1607401500000|2020-12-08 04:25:00|7412.3|7397.3|7411.8|7396.8|7412.8|7397.8|7411.5|7396.5|10
1607401800000|2020-12-08 04:30:00|7411.5|7396.5|7411|7396|7411.8|7396.8|7409|7394|47
1607402100000|2020-12-08 04:35:00|7411.1|7396.1|7411.6|7396.6|7412|7397|7411|7396|22
1607402400000|2020-12-08 04:40:00|7411.5|7396.5|7411.6|7396.6|7412.1|7397.1|7411.2|7396.2|26
1607402700000|2020-12-08 04:45:00|7411.7|7396.7|7411.7|7396.7|7411.9|7396.9|7411.7|7396.7|7
1607403000000|2020-12-08 04:50:00|7411.6|7396.6|7409.7|7394.7|7411.6|7396.6|7409.6|7394.6|38
1607403300000|2020-12-08 04:55:00|7410.1|7395.1|7411.3|7396.3|7411.7|7396.7|7410.1|7395.1|34
1607403600000|2020-12-08 05:00:00|7411.2|7396.2|7408.9|7393.9|7411.8|7396.8|7408.9|7393.9|49
1607403900000|2020-12-08 05:05:00|7409.1|7394.1|7408.7|7393.7|7409.5|7394.5|7408.6|7393.6|36
1607404200000|2020-12-08 05:10:00|7408.8|7393.8|7408.9|7393.9|7409.3|7394.3|7408.5|7393.5|44
1607404500000|2020-12-08 05:15:00|7408.8|7393.8|7408.7|7393.7|7409.4|7394.4|7408.5|7393.5|30
1607404800000|2020-12-08 05:20:00|7408.6|7393.6|7408.3|7393.3|7408.6|7393.6|7407.8|7392.8|28
1607405100000|2020-12-08 05:25:00|7408.2|7393.2|7408.3|7393.3|7408.3|7393.3|7407.3|7392.3|21
1607405400000|2020-12-08 05:30:00|7408.2|7393.2|7408.5|7393.5|7408.5|7393.5|7407.3|7392.3|18
1607405700000|2020-12-08 05:35:00|7408.6|7393.6|7408.9|7393.9|7408.9|7393.9|7408.2|7393.2|18
1607406000000|2020-12-08 05:40:00|7409|7394|7408.4|7393.4|7409|7394|7408.1|7393.1|14
1607406300000|2020-12-08 05:45:00|7408.2|7393.2|7407|7392|7408.2|7393.2|7407|7392|30
1607406600000|2020-12-08 05:50:00|7406.3|7391.3|7406.5|7391.5|7407.3|7392.3|7406|7391|38
1607406900000|2020-12-08 05:55:00|7406.6|7391.6|7406.3|7391.3|7407.9|7392.9|7406.2|7391.2|37
1607407200000|2020-12-08 06:00:00|7406.2|7391.2|7406|7391|7406.6|7391.6|7405.8|7390.8|32
1607407500000|2020-12-08 06:05:00|7406.1|7391.1|7404.8|7389.8|7406.1|7391.1|7403.9|7388.9|49
1607407800000|2020-12-08 06:10:00|7404.9|7389.9|7405.2|7390.2|7405.4|7390.4|7404.9|7389.9|17
1607408100000|2020-12-08 06:15:00|7405.1|7390.1|7406|7391|7407|7392|7405.1|7390.1|51
1607408400000|2020-12-08 06:20:00|7406.1|7391.1|7405.3|7390.3|7406.1|7391.1|7404.9|7389.9|40
1607408700000|2020-12-08 06:25:00|7405.2|7390.2|7405.5|7390.5|7405.7|7390.7|7404.9|7389.9|34
1607409000000|2020-12-08 06:30:00|7405.4|7390.4|7406.2|7391.2|7406.3|7391.3|7405.4|7390.4|19
1607409300000|2020-12-08 06:35:00|7406.5|7391.5|7407.1|7392.1|7407.3|7392.3|7406.2|7391.2|47
1607409600000|2020-12-08 06:40:00|7407|7392|7407.7|7392.7|7408.1|7393.1|7407|7392|22
1607409900000|2020-12-08 06:45:00|7407.6|7392.6|7408|7393|7408.5|7393.5|7407.6|7392.6|20
1607410200000|2020-12-08 06:50:00|7408.1|7393.1|7408.9|7393.9|7408.9|7393.9|7408.1|7393.1|9
1607410500000|2020-12-08 06:55:00|7409|7394|7409.8|7394.8|7410|7395|7409|7394|43
1607410800000|2020-12-08 07:00:00|7409.9|7394.9|7409|7394|7410.3|7395.3|7408.6|7393.6|46
1607411100000|2020-12-08 07:05:00|7408.6|7393.6|7409.6|7394.6|7409.7|7394.7|7408.4|7393.4|33
1607411400000|2020-12-08 07:10:00|7409.8|7394.8|7410.3|7395.3|7410.4|7395.4|7409.5|7394.5|39
1607411700000|2020-12-08 07:15:00|7410.4|7395.4|7410.6|7395.6|7411.4|7396.4|7410.4|7395.4|30
1607412000000|2020-12-08 07:20:00|7410.7|7395.7|7410.6|7395.6|7411.3|7396.3|7410.5|7395.5|20
1607412300000|2020-12-08 07:25:00|7410.4|7395.4|7409.2|7394.2|7410.4|7395.4|7409.1|7394.1|30
1607412600000|2020-12-08 07:30:00|7409.1|7394.1|7409.5|7394.5|7410.3|7395.3|7409|7394|29
1607412900000|2020-12-08 07:35:00|7409.3|7394.3|7409|7394|7409.5|7394.5|7409|7394|4
1607413200000|2020-12-08 07:40:00|7408.8|7393.8|7408.3|7393.3|7409.3|7394.3|7407.7|7392.7|36
1607413500000|2020-12-08 07:45:00|7408.1|7393.1|7407.8|7392.8|7408.6|7393.6|7407.7|7392.7|31
1607413800000|2020-12-08 07:50:00|7407.5|7392.5|7406.8|7391.8|7407.8|7392.8|7406.8|7391.8|30
1607414100000|2020-12-08 07:55:00|7407|7392|7406|7391|7407|7392|7405.5|7390.5|21
1607414400000|2020-12-08 08:00:00|7406.3|7391.3|7408.4|7393.4|7408.5|7393.5|7406.3|7391.3|31
1607414700000|2020-12-08 08:05:00|7408.3|7393.3|7407.8|7392.8|7408.4|7393.4|7407.8|7392.8|7
1607415000000|2020-12-08 08:10:00|7407.6|7392.6|7407.8|7392.8|7408|7393|7407.3|7392.3|16
1607415300000|2020-12-08 08:15:00|7407.5|7392.5|7407|7392|7407.5|7392.5|7407|7392|9
1607415600000|2020-12-08 08:20:00|7406.8|7391.8|7405.3|7390.3|7406.8|7391.8|7405.3|7390.3|21
1607415900000|2020-12-08 08:25:00|7405.1|7390.1|7405.8|7390.8|7406.3|7391.3|7403.5|7388.5|45
1607416200000|2020-12-08 08:30:00|7406.1|7391.1|7402.8|7387.8|7407.4|7392.4|7402.8|7387.8|40
1607416500000|2020-12-08 08:35:00|7402.7|7387.7|7403.4|7388.4|7404|7389|7400.7|7385.7|79
1607416800000|2020-12-08 08:40:00|7403.5|7388.5|7402.3|7387.3|7403.9|7388.9|7401.4|7386.4|28
1607417100000|2020-12-08 08:45:00|7402.4|7387.4|7400.7|7385.7|7402.7|7387.7|7399.7|7384.7|31
1607417400000|2020-12-08 08:50:00|7400.8|7385.8|7403.3|7388.3|7403.4|7388.4|7400.8|7385.8|40
1607417700000|2020-12-08 08:55:00|7403.2|7388.2|7400.5|7385.5|7403.2|7388.2|7400.5|7385.5|17
1607418000000|2020-12-08 09:00:00|7400.9|7385.9|7401.6|7386.6|7401.9|7386.9|7400.6|7385.6|24
1607418300000|2020-12-08 09:05:00|7401.1|7386.1|7401.6|7386.6|7401.9|7386.9|7400.9|7385.9|16
1607418600000|2020-12-08 09:10:00|7402.1|7387.1|7400.6|7385.6|7402.1|7387.1|7399.6|7384.6|21
1607418900000|2020-12-08 09:15:00|7400.4|7385.4|7399.7|7384.7|7400.6|7385.6|7399.2|7384.2|47
1607419200000|2020-12-08 09:20:00|7399.8|7384.8|7399.7|7384.7|7400.8|7385.8|7399.2|7384.2|42
1607419500000|2020-12-08 09:25:00|7399.4|7384.4|7393.8|7378.8|7399.9|7384.9|7393.1|7378.1|112
1607419800000|2020-12-08 09:30:00|7394.1|7379.1|7396.1|7381.1|7397.4|7382.4|7394.1|7379.1|91
1607420100000|2020-12-08 09:35:00|7395.9|7380.9|7395.1|7380.1|7396.9|7381.9|7395.1|7380.1|27
1607420400000|2020-12-08 09:40:00|7395.2|7380.2|7394.1|7379.1|7395.9|7380.9|7391.9|7376.9|70
1607420700000|2020-12-08 09:45:00|7394|7379|7390.6|7375.6|7394|7379|7390.6|7375.6|79
1607421000000|2020-12-08 09:50:00|7391.1|7376.1|7389.9|7374.9|7391.5|7376.5|7388.6|7373.6|57
1607421300000|2020-12-08 09:55:00|7390|7375|7381.2|7366.2|7390|7375|7380.5|7365.5|89
1607421600000|2020-12-08 10:00:00|7381.6|7366.6|7388|7373|7388|7373|7381.6|7366.6|122
1607421900000|2020-12-08 10:05:00|7387.7|7372.7|7388.5|7373.5|7390|7375|7387.7|7372.7|49
1607422200000|2020-12-08 10:10:00|7388.7|7373.7|7388.7|7373.7|7390|7375|7387.7|7372.7|53
1607422500000|2020-12-08 10:15:00|7389|7374|7388.7|7373.7|7389.2|7374.2|7387.4|7372.4|32
1607422800000|2020-12-08 10:20:00|7388.5|7373.5|7387.7|7372.7|7389|7374|7387.5|7372.5|20
1607423100000|2020-12-08 10:25:00|7387.8|7372.8|7388.5|7373.5|7388.7|7373.7|7387.7|7372.7|14
1607423400000|2020-12-08 10:30:00|7388.7|7373.7|7388.2|7373.2|7390|7375|7388|7373|19
1607423700000|2020-12-08 10:35:00|7388.5|7373.5|7388.3|7373.3|7389.3|7374.3|7388.3|7373.3|8
1607424000000|2020-12-08 10:40:00|7388.6|7373.6|7387.6|7372.6|7388.6|7373.6|7387.1|7372.1|19
1607424300000|2020-12-08 10:45:00|7387.4|7372.4|7387.2|7372.2|7387.4|7372.4|7385.3|7370.3|33
1607424600000|2020-12-08 10:50:00|7387.4|7372.4|7388.5|7373.5|7389.5|7374.5|7387|7372|47
1607424900000|2020-12-08 10:55:00|7388.2|7373.2|7389.7|7374.7|7389.7|7374.7|7387.2|7372.2|24
1607425200000|2020-12-08 11:00:00|7390|7375|7389.6|7374.6|7390|7375|7389.6|7374.6|3
1607425500000|2020-12-08 11:05:00|7389.1|7374.1|7389.1|7374.1|7389.6|7374.6|7389.1|7374.1|14
1607425800000|2020-12-08 11:10:00|7388.9|7373.9|7389.1|7374.1|7389.1|7374.1|7387.9|7372.9|16
1607426100000|2020-12-08 11:15:00|7388.9|7373.9|7389.1|7374.1|7389.6|7374.6|7388.7|7373.7|64
1607426400000|2020-12-08 11:20:00|7389.4|7374.4|7390.9|7375.9|7390.9|7375.9|7389.1|7374.1|25
1607426700000|2020-12-08 11:25:00|7391|7376|7388.5|7373.5|7391|7376|7388.5|7373.5|36
1607427000000|2020-12-08 11:30:00|7388.2|7373.2|7388|7373|7388.2|7373.2|7388|7373|2
1607428200000|2020-12-08 11:50:00|7388.3|7373.3|7389|7374|7389|7374|7388.3|7373.3|3
1607428500000|2020-12-08 11:55:00|7389.1|7374.1|7390.8|7375.8|7395.8|7376|7388.5|7368.8|132
1607428800000|2020-12-08 12:00:00|7390.6|7375.6|7392.1|7377.1|7392.2|7377.2|7390.6|7375.6|32
1607429100000|2020-12-08 12:05:00|7397|7372|7397.2|7372.2|7397.4|7377.7|7392.2|7372|218
1607429400000|2020-12-08 12:10:00|7397.3|7372.3|7391.9|7376.9|7397.4|7377.7|7391.9|7372.1|323
1607429700000|2020-12-08 12:15:00|7391.8|7376.8|7392.3|7377.3|7397|7377.3|7391.5|7371.9|56
1607430000000|2020-12-08 12:20:00|7392.4|7377.4|7391.4|7376.4|7397.3|7377.4|7391.4|7371.9|297
1607430300000|2020-12-08 12:25:00|7391.1|7376.1|7390.2|7375.2|7391.1|7376.1|7390.2|7375.2|15
1607430600000|2020-12-08 12:30:00|7390.4|7375.4|7389.6|7374.6|7390.4|7375.4|7389.4|7374.4|15
1607430900000|2020-12-08 12:35:00|7389.5|7374.5|7391|7376|7391.5|7376.5|7389.3|7374.3|176
1607431200000|2020-12-08 12:40:00|7390.8|7375.8|7391|7376|7391|7376|7390.8|7375.8|2
1607431500000|2020-12-08 12:45:00|7391.1|7376.1|7391|7376|7391.1|7376.1|7391|7376|2
1607431800000|2020-12-08 12:50:00|7391.1|7376.1|7393.1|7378.1|7393.3|7378.3|7391.1|7376.1|15
1607432100000|2020-12-08 12:55:00|7393.2|7378.2|7392.7|7377.7|7393.3|7378.3|7392.6|7377.6|45
1607432400000|2020-12-08 13:00:00|7392.6|7377.6|7392.7|7377.7|7392.7|7377.7|7392.4|7377.4|13
1607432700000|2020-12-08 13:05:00|7392.3|7377.3|7391.8|7376.8|7392.3|7377.3|7391.8|7376.8|5
1607433000000|2020-12-08 13:10:00|7391.4|7376.4|7393.3|7378.3|7393.3|7378.3|7391.1|7376.1|18
1607433300000|2020-12-08 13:15:00|7393.4|7378.4|7390.7|7375.7|7393.4|7378.4|7390.6|7375.6|41
1607433600000|2020-12-08 13:20:00|7390.9|7375.9|7390.9|7375.9|7391|7376|7389.5|7374.5|18
1607433900000|2020-12-08 13:25:00|7390.5|7375.5|7389.3|7374.3|7390.5|7375.5|7389.2|7374.2|23
1607434200000|2020-12-08 13:30:00|7389.4|7374.4|7390.1|7375.1|7390.1|7375.1|7389.3|7374.3|8
1607434500000|2020-12-08 13:35:00|7390.3|7375.3|7390.1|7375.1|7390.3|7375.3|7390.1|7375.1|2
1607434800000|2020-12-08 13:40:00|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|7390.1|7375.1|3
1607435100000|2020-12-08 13:45:00|7390.6|7375.6|7391.8|7376.8|7392.1|7377.1|7390.6|7375.6|11
1607435400000|2020-12-08 13:50:00|7391.9|7376.9|7391.9|7376.9|7392|7377|7391.9|7376.9|15
1607435700000|2020-12-08 13:55:00|7392|7377|7392.3|7377.3|7392.9|7377.9|7391.9|7376.9|27
1607436000000|2020-12-08 14:00:00|7392.2|7377.2|7393|7378|7393|7378|7392.2|7377.2|7
1607436300000|2020-12-08 14:05:00|7392.8|7377.8|7392.3|7377.3|7392.8|7377.8|7392|7377|9
1607436900000|2020-12-08 14:15:00|7392|7377|7392.3|7377.3|7392.4|7377.4|7392|7377|8
1607437500000|2020-12-08 14:25:00|7392.4|7377.4|7392.3|7377.3|7393.1|7378.1|7392.2|7377.2|13
1607437800000|2020-12-08 14:30:00|7392.4|7377.4|7396.4|7381.4|7396.8|7381.8|7392.4|7377.4|51
1607438100000|2020-12-08 14:35:00|7396.3|7381.3|7395.5|7380.5|7396.3|7381.3|7394.8|7379.8|35
1607438400000|2020-12-08 14:40:00|7395.6|7380.6|7395.7|7380.7|7395.7|7380.7|7395.5|7380.5|10
1607438700000|2020-12-08 14:45:00|7395.2|7380.2|7396|7381|7396.2|7381.2|7395.1|7380.1|25
1607439000000|2020-12-08 14:50:00|7396.1|7381.1|7397.2|7382.2|7398.3|7383.3|7396.1|7381.1|31
1607439300000|2020-12-08 14:55:00|7396.9|7381.9|7397.2|7382.2|7398.3|7383.3|7396.7|7381.7|57
1607439600000|2020-12-08 15:00:00|7397|7382|7398.5|7383.5|7398.5|7383.5|7396.7|7381.7|59
1607439900000|2020-12-08 15:05:00|7398.4|7383.4|7398.3|7383.3|7398.7|7383.7|7398.1|7383.1|22
1607440200000|2020-12-08 15:10:00|7398.2|7383.2|7398.7|7383.7|7398.9|7383.9|7397.7|7382.7|49
1607440500000|2020-12-08 15:15:00|7398.6|7383.6|7398.2|7383.2|7398.7|7383.7|7397.9|7382.9|27
1607440800000|2020-12-08 15:20:00|7398.3|7383.3|7398.3|7383.3|7398.3|7383.3|7398.3|7383.3|1
1607441100000|2020-12-08 15:25:00|7398.6|7383.6|7399.2|7384.2|7400|7385|7398.6|7383.6|36
1607441400000|2020-12-08 15:30:00|7399.1|7384.1|7401|7386|7401|7386|7398.9|7383.9|44
1607441700000|2020-12-08 15:35:00|7400.9|7385.9|7400.3|7385.3|7401.1|7386.1|7400.2|7385.2|15
1607442000000|2020-12-08 15:40:00|7400.4|7385.4|7400.4|7385.4|7400.4|7385.4|7400.2|7385.2|10
1607442300000|2020-12-08 15:45:00|7400.5|7385.5|7400|7385|7401.3|7386.3|7399.7|7384.7|24
1607442600000|2020-12-08 15:50:00|7400.1|7385.1|7399.3|7384.3|7400.8|7385.8|7399|7384|41
1607442900000|2020-12-08 15:55:00|7399.4|7384.4|7398.8|7383.8|7399.4|7384.4|7398|7383|26
1607443200000|2020-12-08 16:00:00|7398.9|7383.9|7396.8|7381.8|7399.1|7384.1|7396.3|7381.3|40
1607443500000|2020-12-08 16:05:00|7396.7|7381.7|7398.5|7383.5|7398.5|7383.5|7396.7|7381.7|22
1607443800000|2020-12-08 16:10:00|7398.6|7383.6|7398.6|7383.6|7398.6|7383.6|7398.5|7383.5|3
1607444100000|2020-12-08 16:15:00|7398.5|7383.5|7398.2|7383.2|7398.5|7383.5|7398.2|7383.2|10
1607444400000|2020-12-08 16:20:00|7398.1|7383.1|7398.2|7383.2|7398.2|7383.2|7396.2|7381.2|61
1607444700000|2020-12-08 16:25:00|7398.1|7383.1|7398.3|7383.3|7398.7|7383.7|7397.2|7382.2|25
1607445000000|2020-12-08 16:30:00|7398|7383|7398.2|7383.2|7398.2|7383.2|7397.9|7382.9|7
1607445300000|2020-12-08 16:35:00|7398.1|7383.1|7399.2|7384.2|7399.2|7384.2|7398.1|7383.1|8
1607445600000|2020-12-08 16:40:00|7399|7384|7398.8|7383.8|7399|7384|7398.7|7383.7|4
1607445900000|2020-12-08 16:45:00|7398.7|7383.7|7398.7|7383.7|7398.9|7383.9|7398.2|7383.2|28
1607446200000|2020-12-08 16:50:00|7398.6|7383.6|7398.5|7383.5|7398.6|7383.6|7397.4|7382.4|46
1607446800000|2020-12-08 17:00:00|7398.4|7383.4|7398.5|7383.5|7398.5|7383.5|7398.3|7383.3|4
1607447100000|2020-12-08 17:05:00|7398.4|7383.4|7398.4|7383.4|7398.4|7383.4|7398.3|7383.3|3
1607447400000|2020-12-08 17:10:00|7398.3|7383.3|7398.4|7383.4|7398.4|7383.4|7398.3|7383.3|2
1607447700000|2020-12-08 17:15:00|7398.5|7383.5|7399|7384|7399|7384|7398.3|7383.3|14
1607448000000|2020-12-08 17:20:00|7398.9|7383.9|7399|7384|7399|7384|7398.9|7383.9|16
1607448300000|2020-12-08 17:25:00|7399.1|7384.1|7400|7385|7400|7385|7398.6|7383.6|47
1607448600000|2020-12-08 17:30:00|7399.9|7384.9|7398.8|7383.8|7400|7385|7398.6|7383.6|151
1607448900000|2020-12-08 17:35:00|7398.7|7383.7|7398.7|7383.7|7399.2|7384.2|7398.6|7383.6|353
1607449200000|2020-12-08 17:40:00|7398.8|7383.8|7401.2|7386.2|7401.5|7386.5|7398.4|7383.4|74
1607449500000|2020-12-08 17:45:00|7401.1|7386.1|7401.9|7386.9|7403.1|7388.1|7400.9|7385.9|200
1607449800000|2020-12-08 17:50:00|7402.1|7387.1|7401.3|7386.3|7402.1|7387.1|7401.3|7386.3|28
1607450100000|2020-12-08 17:55:00|7401.2|7386.2|7401.1|7386.1|7401.3|7386.3|7401.1|7386.1|8
1607450400000|2020-12-08 18:00:00|7401|7386|7400.9|7385.9|7401|7386|7400.8|7385.8|4
1607450700000|2020-12-08 18:05:00|7401|7386|7400.9|7385.9|7401.1|7386.1|7400.8|7385.8|8
1607451000000|2020-12-08 18:10:00|7400.8|7385.8|7400.7|7385.7|7401|7386|7400.7|7385.7|7
1607451300000|2020-12-08 18:15:00|7400.6|7385.6|7399.9|7384.9|7400.6|7385.6|7399|7384|40
1607451600000|2020-12-08 18:20:00|7399.8|7384.8|7399.7|7384.7|7399.9|7384.9|7399.7|7384.7|20
1607451900000|2020-12-08 18:25:00|7399.8|7384.8|7399.8|7384.8|7399.8|7384.8|7399.7|7384.7|5
1607452200000|2020-12-08 18:30:00|7399.7|7384.7|7400.9|7385.9|7401.4|7386.4|7399.7|7384.7|23
1607452500000|2020-12-08 18:35:00|7401|7386|7402|7387|7402.8|7387.8|7401|7386|24
1607452800000|2020-12-08 18:40:00|7402.2|7387.2|7402.1|7387.1|7403.1|7388.1|7402|7387|63
1607453100000|2020-12-08 18:45:00|7402.2|7387.2|7402.3|7387.3|7403.2|7388.2|7401.9|7386.9|65
1607453400000|2020-12-08 18:50:00|7402.2|7387.2|7402.3|7387.3|7403.3|7388.3|7402.1|7387.1|54
1607453700000|2020-12-08 18:55:00|7402|7387|7402.2|7387.2|7403|7388|7402|7387|34
1607454000000|2020-12-08 19:00:00|7402.1|7387.1|7402.3|7387.3|7403|7388|7402.1|7387.1|33
1607454300000|2020-12-08 19:05:00|7402.4|7387.4|7402.3|7387.3|7402.5|7387.5|7402.3|7387.3|47
1607454600000|2020-12-08 19:10:00|7402.4|7387.4|7402.3|7387.3|7402.4|7387.4|7402.3|7387.3|6
1607455200000|2020-12-08 19:20:00|7402.4|7387.4|7402.4|7387.4|7402.5|7387.5|7402.3|7387.3|96
1607455500000|2020-12-08 19:25:00|7402.3|7387.3|7401|7386|7402.5|7387.5|7399.7|7384.7|62
1607455800000|2020-12-08 19:30:00|7400.9|7385.9|7402.8|7387.8|7402.8|7387.8|7400.9|7385.9|12
1607456100000|2020-12-08 19:35:00|7402.3|7387.3|7402.8|7387.8|7402.8|7387.8|7402.2|7387.2|5
1607456700000|2020-12-08 19:45:00|7402.7|7387.7|7402.9|7387.9|7402.9|7387.9|7402.7|7387.7|2
1607457000000|2020-12-08 19:50:00|7403|7388|7403.7|7388.7|7403.7|7388.7|7403|7388|3
1607457300000|2020-12-08 19:55:00|7403.8|7388.8|7403.9|7388.9|7404.7|7389.7|7403.8|7388.8|9
1607457600000|2020-12-08 20:00:00|7404.1|7389.1|7404.4|7389.4|7404.7|7389.7|7404.1|7389.1|7
1607457900000|2020-12-08 20:05:00|7404.5|7389.5|7403.9|7388.9|7404.5|7389.5|7403.9|7388.9|3
1607458200000|2020-12-08 20:10:00|7404|7389|7404.6|7389.6|7404.8|7389.8|7404|7389|9
1607458800000|2020-12-08 20:20:00|7404.5|7389.5|7404|7389|7404.5|7389.5|7403.5|7388.5|14
1607459100000|2020-12-08 20:25:00|7404.1|7389.1|7404.1|7389.1|7404.1|7389.1|7404.1|7389.1|1
1607459400000|2020-12-08 20:30:00|7403.5|7388.5|7402.3|7387.3|7403.9|7388.9|7402.2|7387.2|11
1607459700000|2020-12-08 20:35:00|7401.4|7386.4|7401.8|7386.8|7407.3|7387.6|7400.9|7382.3|17
1607460000000|2020-12-08 20:40:00|7401.9|7386.9|7401.9|7386.9|7401.9|7386.9|7401.9|7386.9|1
1607460600000|2020-12-08 20:50:00|7402.8|7387.8|7400.7|7385.7|7402.8|7387.8|7400.7|7385.7|6
1607460900000|2020-12-08 20:55:00|7400.8|7385.8|7401.1|7386.1|7407.3|7386.5|7400.7|7382.3|11
1607481000000|2020-12-09 02:30:00|7403.8|7378.8|7403.3|7378.3|7403.8|7378.8|7403.3|7378.3|2
1607481600000|2020-12-09 02:40:00|7402.6|7377.6|7401.4|7376.4|7402.6|7377.6|7401.4|7376.4|5
1607481900000|2020-12-09 02:45:00|7401.3|7376.3|7401.2|7376.2|7401.4|7376.4|7401.2|7376.2|6
1607482200000|2020-12-09 02:50:00|7401.3|7376.3|7401|7376|7401.3|7376.3|7401|7376|7
1607482500000|2020-12-09 02:55:00|7401.2|7376.2|7401.5|7376.5|7401.5|7376.5|7401.2|7376.2|10
1607482800000|2020-12-09 03:00:00|7401.4|7376.4|7401.3|7376.3|7402.1|7377.1|7401.3|7376.3|9
1607483100000|2020-12-09 03:05:00|7401.6|7376.6|7402.6|7377.6|7403.4|7378.4|7401.3|7376.3|16
1607483400000|2020-12-09 03:10:00|7402.5|7377.5|7402.5|7377.5|7402.5|7377.5|7402.5|7377.5|1
1607484000000|2020-12-09 03:20:00|7403|7378|7403|7378|7403|7378|7402.9|7377.9|3
1607484300000|2020-12-09 03:25:00|7402.9|7377.9|7401|7376|7402.9|7377.9|7400.4|7375.4|28
1607484600000|2020-12-09 03:30:00|7401.1|7376.1|7393.5|7378.5|7401.1|7378.7|7392.2|7372.9|106
1607484900000|2020-12-09 03:35:00|7393.6|7378.6|7392.8|7377.8|7394|7379|7392.5|7377.5|16
1607485200000|2020-12-09 03:40:00|7392.6|7377.6|7392.7|7377.7|7392.7|7377.7|7391.4|7376.4|12
1607485500000|2020-12-09 03:45:00|7392.4|7377.4|7391.5|7376.5|7392.8|7377.8|7391.2|7376.2|16
1607485800000|2020-12-09 03:50:00|7391.3|7376.3|7392.9|7377.9|7393.7|7378.7|7391.3|7376.3|16
1607486100000|2020-12-09 03:55:00|7392.5|7377.5|7392.2|7377.2|7393.3|7378.3|7392|7377|19
1607486400000|2020-12-09 04:00:00|7391.6|7376.6|7388.8|7373.8|7391.6|7376.6|7388.6|7373.6|25
1607486700000|2020-12-09 04:05:00|7388.9|7373.9|7389.3|7374.3|7390.2|7375.2|7388.9|7373.9|26
1607487000000|2020-12-09 04:10:00|7388.9|7373.9|7390.1|7375.1|7391.6|7376.6|7388.7|7373.7|22
1607487300000|2020-12-09 04:15:00|7389.8|7374.8|7389.1|7374.1|7389.8|7374.8|7388.9|7373.9|7
1607487600000|2020-12-09 04:20:00|7388.9|7373.9|7389.1|7374.1|7389.1|7374.1|7387.4|7372.4|21
1607487900000|2020-12-09 04:25:00|7389.7|7374.7|7388.6|7373.6|7390.6|7375.6|7388.6|7373.6|12
1607488200000|2020-12-09 04:30:00|7388.4|7373.4|7384.2|7369.2|7388.6|7373.6|7384.2|7369.2|43
1607488500000|2020-12-09 04:35:00|7384|7369|7383.4|7368.4|7384|7369|7382.7|7367.7|56
1607488800000|2020-12-09 04:40:00|7383.5|7368.5|7389.3|7374.3|7389.6|7374.6|7383.3|7368.3|78
1607489100000|2020-12-09 04:45:00|7389.8|7374.8|7388.9|7373.9|7389.8|7374.8|7388.6|7373.6|37
1607489400000|2020-12-09 04:50:00|7388.3|7373.3|7385.4|7370.4|7388.5|7373.5|7385.2|7370.2|49
1607489700000|2020-12-09 04:55:00|7385.3|7370.3|7385.3|7370.3|7386.6|7371.6|7385.2|7370.2|34
1607490000000|2020-12-09 05:00:00|7385.4|7370.4|7385.3|7370.3|7385.6|7370.6|7384.3|7369.3|22
1607490300000|2020-12-09 05:05:00|7385.7|7370.7|7385.3|7370.3|7386.3|7371.3|7385.3|7370.3|38
1607490600000|2020-12-09 05:10:00|7385.1|7370.1|7382.8|7367.8|7385.3|7370.3|7382.6|7367.6|67
1607490900000|2020-12-09 05:15:00|7382.7|7367.7|7383.8|7368.8|7385.2|7370.2|7381.7|7366.7|120
1607491200000|2020-12-09 05:20:00|7383.3|7368.3|7383.3|7368.3|7384.8|7369.8|7383.2|7368.2|74
1607491500000|2020-12-09 05:25:00|7383.6|7368.6|7384.1|7369.1|7384.2|7369.2|7383.3|7368.3|14
1607491800000|2020-12-09 05:30:00|7383.8|7368.8|7386.1|7371.1|7386.1|7371.1|7383.3|7368.3|26
1607492100000|2020-12-09 05:35:00|7385.6|7370.6|7385.6|7370.6|7387.6|7372.6|7385.3|7370.3|33
1607492400000|2020-12-09 05:40:00|7385.7|7370.7|7387.3|7372.3|7387.3|7372.3|7385.7|7370.7|30
1607492700000|2020-12-09 05:45:00|7387.1|7372.1|7386.1|7371.1|7387.3|7372.3|7385.7|7370.7|24
1607493000000|2020-12-09 05:50:00|7386.2|7371.2|7389.6|7374.6|7389.8|7374.8|7386.2|7371.2|74
1607493300000|2020-12-09 05:55:00|7389.8|7374.8|7390.3|7375.3|7390.3|7375.3|7389.3|7374.3|28
1607493600000|2020-12-09 06:00:00|7390.1|7375.1|7388.8|7373.8|7390.3|7375.3|7388.8|7373.8|34
1607493900000|2020-12-09 06:05:00|7388.9|7373.9|7389.7|7374.7|7390.1|7375.1|7388.7|7373.7|16
1607494200000|2020-12-09 06:10:00|7389.5|7374.5|7388.6|7373.6|7389.8|7374.8|7388.6|7373.6|32
1607494500000|2020-12-09 06:15:00|7388.7|7373.7|7389.4|7374.4|7389.6|7374.6|7388.6|7373.6|24
1607494800000|2020-12-09 06:20:00|7389.5|7374.5|7388.4|7373.4|7389.8|7374.8|7387.8|7372.8|38
1607495100000|2020-12-09 06:25:00|7388.5|7373.5|7387.7|7372.7|7388.5|7373.5|7386.7|7371.7|36
1607495400000|2020-12-09 06:30:00|7387.8|7372.8|7388.2|7373.2|7388.2|7373.2|7387.8|7372.8|6
1607495700000|2020-12-09 06:35:00|7388.3|7373.3|7388.2|7373.2|7388.5|7373.5|7388.2|7373.2|9
1607496000000|2020-12-09 06:40:00|7388.1|7373.1|7387.3|7372.3|7388.4|7373.4|7387.3|7372.3|37
1607496300000|2020-12-09 06:45:00|7387.4|7372.4|7386.2|7371.2|7387.4|7372.4|7386.2|7371.2|33
1607496600000|2020-12-09 06:50:00|7386.3|7371.3|7387|7372|7387|7372|7386.3|7371.3|7
1607496900000|2020-12-09 06:55:00|7387.1|7372.1|7388.5|7373.5|7388.8|7373.8|7387.1|7372.1|16
1607497200000|2020-12-09 07:00:00|7388.4|7373.4|7388.5|7373.5|7390|7375|7388.4|7373.4|29
1607497500000|2020-12-09 07:05:00|7388.7|7373.7|7388.5|7373.5|7389|7374|7388.3|7373.3|20
1607497800000|2020-12-09 07:10:00|7388.6|7373.6|7387.8|7372.8|7388.8|7373.8|7387.7|7372.7|33
1607498100000|2020-12-09 07:15:00|7387.7|7372.7|7387.8|7372.8|7387.8|7372.8|7386.5|7371.5|30
1607498400000|2020-12-09 07:20:00|7387.7|7372.7|7387.9|7372.9|7388.1|7373.1|7387.3|7372.3|31
1607498700000|2020-12-09 07:25:00|7388|7373|7388.8|7373.8|7389.1|7374.1|7387.9|7372.9|33
1607499000000|2020-12-09 07:30:00|7388.7|7373.7|7389.3|7374.3|7390.4|7375.4|7388.7|7373.7|30
1607499300000|2020-12-09 07:35:00|7389.5|7374.5|7387.2|7372.2|7390|7375|7387|7372|20
1607499600000|2020-12-09 07:40:00|7387|7372|7386.5|7371.5|7387|7372|7385|7370|55
1607499900000|2020-12-09 07:45:00|7386.7|7371.7|7384.3|7369.3|7386.7|7371.7|7383.3|7368.3|54
1607500200000|2020-12-09 07:50:00|7384.8|7369.8|7384.1|7369.1|7385.3|7370.3|7383|7368|23
1607500500000|2020-12-09 07:55:00|7384.3|7369.3|7384.1|7369.1|7385.6|7370.6|7384|7369|37
1607500800000|2020-12-09 08:00:00|7384.3|7369.3|7385.3|7370.3|7385.5|7370.5|7383.8|7368.8|23
1607501100000|2020-12-09 08:05:00|7385|7370|7385.5|7370.5|7386.8|7371.8|7385|7370|27
1607501400000|2020-12-09 08:10:00|7385.3|7370.3|7384.8|7369.8|7385.8|7370.8|7384.7|7369.7|54
1607501700000|2020-12-09 08:15:00|7384.9|7369.9|7385.8|7370.8|7385.8|7370.8|7384.7|7369.7|33
1607502000000|2020-12-09 08:20:00|7386|7371|7385.5|7370.5|7386|7371|7385|7370|27
1607502300000|2020-12-09 08:25:00|7385.4|7370.4|7383.6|7368.6|7385.4|7370.4|7381.8|7366.8|73
1607502600000|2020-12-09 08:30:00|7383.9|7368.9|7384.4|7369.4|7384.6|7369.6|7383.1|7368.1|34
1607502900000|2020-12-09 08:35:00|7384.8|7369.8|7384.9|7369.9|7385.4|7370.4|7384.3|7369.3|24
1607503200000|2020-12-09 08:40:00|7385.3|7370.3|7386.4|7371.4|7387.3|7372.3|7384.6|7369.6|55
1607503500000|2020-12-09 08:45:00|7386.3|7371.3|7385.6|7370.6|7386.4|7371.4|7384.9|7369.9|25
1607503800000|2020-12-09 08:50:00|7386.1|7371.1|7384.9|7369.9|7386.9|7371.9|7384.9|7369.9|43
1607504100000|2020-12-09 08:55:00|7384.6|7369.6|7384.6|7369.6|7384.6|7369.6|7384.4|7369.4|3
1607504400000|2020-12-09 09:00:00|7384.4|7369.4|7384.9|7369.9|7384.9|7369.9|7384.3|7369.3|12
1607504700000|2020-12-09 09:05:00|7385.1|7370.1|7386.6|7371.6|7386.6|7371.6|7385.1|7370.1|10
1607505000000|2020-12-09 09:10:00|7386.2|7371.2|7386.6|7371.6|7386.6|7371.6|7386.1|7371.1|3
1607505300000|2020-12-09 09:15:00|7386.4|7371.4|7385.7|7370.7|7386.4|7371.4|7385.3|7370.3|19
1607505600000|2020-12-09 09:20:00|7385.8|7370.8|7385.6|7370.6|7386.1|7371.1|7385.4|7370.4|10
1607505900000|2020-12-09 09:25:00|7385.7|7370.7|7386.7|7371.7|7386.9|7371.9|7385.7|7370.7|17
1607506200000|2020-12-09 09:30:00|7386.8|7371.8|7386.3|7371.3|7386.8|7371.8|7385.7|7370.7|29
1607506500000|2020-12-09 09:35:00|7385.7|7370.7|7386.4|7371.4|7386.4|7371.4|7385.6|7370.6|16
1607506800000|2020-12-09 09:40:00|7386.1|7371.1|7385.9|7370.9|7386.4|7371.4|7385.9|7370.9|5
1607507100000|2020-12-09 09:45:00|7386.3|7371.3|7385.1|7370.1|7386.3|7371.3|7384.4|7369.4|20
1607507400000|2020-12-09 09:50:00|7384.3|7369.3|7384.8|7369.8|7385.6|7370.6|7384.1|7369.1|18
1607507700000|2020-12-09 09:55:00|7384.6|7369.6|7385.5|7370.5|7386|7371|7384.2|7369.2|62
1607508000000|2020-12-09 10:00:00|7385.6|7370.6|7385.1|7370.1|7386|7371|7385.1|7370.1|42
1607508300000|2020-12-09 10:05:00|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|1
1607508600000|2020-12-09 10:10:00|7385.3|7370.3|7386.4|7371.4|7386.7|7371.7|7384.9|7369.9|24
1607508900000|2020-12-09 10:15:00|7386.7|7371.7|7386.4|7371.4|7387.3|7372.3|7386.4|7371.4|13
1607509200000|2020-12-09 10:20:00|7386.5|7371.5|7386.9|7371.9|7386.9|7371.9|7386.5|7371.5|8
1607509500000|2020-12-09 10:25:00|7386.8|7371.8|7386.4|7371.4|7386.8|7371.8|7386|7371|13
1607509800000|2020-12-09 10:30:00|7386.6|7371.6|7386.9|7371.9|7386.9|7371.9|7386.6|7371.6|3
1607510100000|2020-12-09 10:35:00|7386.7|7371.7|7386.6|7371.6|7386.7|7371.7|7386.6|7371.6|2
1607510400000|2020-12-09 10:40:00|7386.3|7371.3|7386.4|7371.4|7386.4|7371.4|7386.3|7371.3|2
1607510700000|2020-12-09 10:45:00|7386.6|7371.6|7386.4|7371.4|7386.7|7371.7|7386.3|7371.3|7
1607511000000|2020-12-09 10:50:00|7386.6|7371.6|7387.6|7372.6|7387.6|7372.6|7386.6|7371.6|16
1607511300000|2020-12-09 10:55:00|7387.7|7372.7|7387.9|7372.9|7388.2|7373.2|7387.6|7372.6|11
1607511600000|2020-12-09 11:00:00|7388|7373|7387.3|7372.3|7388|7373|7386.9|7371.9|10
1607511900000|2020-12-09 11:05:00|7387.4|7372.4|7387.1|7372.1|7387.4|7372.4|7387.1|7372.1|3
1607512200000|2020-12-09 11:10:00|7387.4|7372.4|7387.4|7372.4|7387.4|7372.4|7387.1|7372.1|6
1607512500000|2020-12-09 11:15:00|7387.1|7372.1|7387.4|7372.4|7387.6|7372.6|7387.1|7372.1|7
1607512800000|2020-12-09 11:20:00|7387.6|7372.6|7387.4|7372.4|7387.6|7372.6|7387.4|7372.4|8
1607513100000|2020-12-09 11:25:00|7387.5|7372.5|7388.5|7373.5|7388.6|7373.6|7387.5|7372.5|34
1607513400000|2020-12-09 11:30:00|7388.4|7373.4|7388.6|7373.6|7388.6|7373.6|7388.4|7373.4|3
1607513700000|2020-12-09 11:35:00|7388.5|7373.5|7389.4|7374.4|7389.4|7374.4|7388.5|7373.5|5
1607514000000|2020-12-09 11:40:00|7396.1|7371.1|7393|7378|7398.7|7378.1|7391|7371.1|14
1607514300000|2020-12-09 11:45:00|7392.9|7377.9|7393.9|7378.9|7393.9|7378.9|7392.8|7377.8|4
1607514600000|2020-12-09 11:50:00|7394.2|7379.2|7399|7374|7400.8|7381|7394|7374|23
1607514900000|2020-12-09 11:55:00|7398.9|7373.9|7396.1|7371.1|7398.9|7378|7392.6|7371.1|8
1607515200000|2020-12-09 12:00:00|7396.3|7371.3|7391.3|7376.3|7396.5|7376.3|7391.3|7371.3|4
1607515800000|2020-12-09 12:10:00|7391|7376|7391.2|7376.2|7391.2|7376.2|7391|7376|2
1607516100000|2020-12-09 12:15:00|7391|7376|7397.4|7372.4|7397.4|7378|7391|7372.4|14
1607516400000|2020-12-09 12:20:00|7397.8|7372.8|7400.5|7375.5|7400.5|7380.3|7392.9|7372.6|17
1607516700000|2020-12-09 12:25:00|7400.4|7375.4|7395.7|7380.7|7400.7|7380.7|7395.6|7375.4|5
1607517000000|2020-12-09 12:30:00|7395.8|7380.8|7403.1|7378.1|7405.1|7384.8|7395.8|7376.9|86
1607517300000|2020-12-09 12:35:00|7403.2|7378.2|7400.6|7375.6|7403.2|7382.8|7395.1|7375.6|24
1607517600000|2020-12-09 12:40:00|7400.5|7375.5|7397.1|7382.1|7400.8|7382.3|7395.8|7375.5|10
1607517900000|2020-12-09 12:45:00|7396.9|7381.9|7395.8|7380.8|7396.9|7381.9|7395.8|7380.8|7
1607518200000|2020-12-09 12:50:00|7396|7381|7396.3|7381.3|7396.3|7381.3|7396|7381|2
1607518500000|2020-12-09 12:55:00|7396.7|7381.7|7396.7|7381.7|7396.8|7381.8|7396.2|7381.2|11
1607518800000|2020-12-09 13:00:00|7396.9|7381.9|7397.8|7382.8|7397.8|7382.8|7396.8|7381.8|8
1607519100000|2020-12-09 13:05:00|7397.5|7382.5|7396.6|7381.6|7397.5|7382.5|7396.5|7381.5|8
1607519700000|2020-12-09 13:15:00|7396.5|7381.5|7396.4|7381.4|7396.7|7381.7|7396.4|7381.4|4
1607520000000|2020-12-09 13:20:00|7396.6|7381.6|7396.6|7381.6|7396.6|7381.6|7396.5|7381.5|5
1607520300000|2020-12-09 13:25:00|7396.4|7381.4|7396.4|7381.4|7396.5|7381.5|7396.4|7381.4|3
1607520600000|2020-12-09 13:30:00|7396.3|7381.3|7396.4|7381.4|7396.5|7381.5|7396|7381|15
1607520900000|2020-12-09 13:35:00|7396.5|7381.5|7396|7381|7397|7382|7395.8|7380.8|11
1607521200000|2020-12-09 13:40:00|7395.4|7380.4|7395|7380|7395.9|7380.9|7394.8|7379.8|13
1607521500000|2020-12-09 13:45:00|7394.9|7379.9|7394.6|7379.6|7395|7380|7394.5|7379.5|9
1607521800000|2020-12-09 13:50:00|7394.8|7379.8|7394.9|7379.9|7395.1|7380.1|7394.2|7379.2|12
1607522100000|2020-12-09 13:55:00|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|1
1607522400000|2020-12-09 14:00:00|7394.9|7379.9|7395|7380|7395|7380|7394.9|7379.9|4
1607522700000|2020-12-09 14:05:00|7395.2|7380.2|7395.6|7380.6|7395.8|7380.8|7395.2|7380.2|4
1607523300000|2020-12-09 14:15:00|7395.2|7380.2|7395.8|7380.8|7395.8|7380.8|7395|7380|8
1607523600000|2020-12-09 14:20:00|7395.9|7380.9|7395.8|7380.8|7395.9|7380.9|7395.8|7380.8|2
1607523900000|2020-12-09 14:25:00|7395.9|7380.9|7396.2|7381.2|7396.2|7381.2|7395.7|7380.7|13
1607524200000|2020-12-09 14:30:00|7396.3|7381.3|7396.2|7381.2|7396.4|7381.4|7396.2|7381.2|10
1607524500000|2020-12-09 14:35:00|7397.6|7382.6|7397.5|7382.5|7403.1|7382.8|7397.2|7377.8|14
1607524800000|2020-12-09 14:40:00|7396.8|7381.8|7396.8|7381.8|7397.2|7382.2|7396.8|7381.8|19
1607525100000|2020-12-09 14:45:00|7396.7|7381.7|7398.3|7383.3|7398.4|7383.4|7396.7|7381.7|33
1607525400000|2020-12-09 14:50:00|7398.4|7383.4|7397.3|7382.3|7398.7|7383.7|7396.8|7381.8|53
1607525700000|2020-12-09 14:55:00|7397.4|7382.4|7396.8|7381.8|7397.8|7382.8|7395.8|7380.8|66
1607526000000|2020-12-09 15:00:00|7396.9|7381.9|7395.8|7380.8|7397|7382|7395.7|7380.7|26
1607526300000|2020-12-09 15:05:00|7395.9|7380.9|7397.1|7382.1|7397.3|7382.3|7395.9|7380.9|62
1607526600000|2020-12-09 15:10:00|7397|7382|7399.3|7384.3|7405|7385|7396.9|7379.8|56
1607526900000|2020-12-09 15:15:00|7399.4|7384.4|7396.9|7381.9|7399.5|7384.5|7396|7381|74
1607527200000|2020-12-09 15:20:00|7397|7382|7397.3|7382.3|7397.8|7382.8|7397|7382|27
1607527500000|2020-12-09 15:25:00|7397.4|7382.4|7397.5|7382.5|7397.7|7382.7|7397.4|7382.4|4
1607527800000|2020-12-09 15:30:00|7397.4|7382.4|7397|7382|7397.4|7382.4|7396.8|7381.8|19
1607528100000|2020-12-09 15:35:00|7397.1|7382.1|7397.5|7382.5|7397.6|7382.6|7397.1|7382.1|6
1607528400000|2020-12-09 15:40:00|7397.6|7382.6|7398.3|7383.3|7398.3|7383.3|7397.1|7382.1|47
1607528700000|2020-12-09 15:45:00|7398.4|7383.4|7397.9|7382.9|7398.4|7383.4|7397.8|7382.8|10
1607529000000|2020-12-09 15:50:00|7398|7383|7398|7383|7398.1|7383.1|7397.9|7382.9|93
1607529300000|2020-12-09 15:55:00|7397.9|7382.9|7399.4|7384.4|7400.1|7385.1|7397.9|7382.9|73
1607529600000|2020-12-09 16:00:00|7399.5|7384.5|7401.6|7386.6|7401.7|7386.7|7399.5|7384.5|23
1607529900000|2020-12-09 16:05:00|7401.9|7386.9|7403.4|7388.4|7403.4|7388.4|7401.6|7386.6|45
1607530200000|2020-12-09 16:10:00|7403.5|7388.5|7404.3|7389.3|7404.4|7389.4|7402.6|7387.6|35
1607530500000|2020-12-09 16:15:00|7404.4|7389.4|7405.6|7390.6|7405.8|7390.8|7404.4|7389.4|37
1607530800000|2020-12-09 16:20:00|7405.5|7390.5|7405.5|7390.5|7405.6|7390.6|7405.4|7390.4|62
1607531100000|2020-12-09 16:25:00|7405.6|7390.6|7405.3|7390.3|7405.8|7390.8|7405.2|7390.2|41
1607531400000|2020-12-09 16:30:00|7405.2|7390.2|7405.6|7390.6|7405.6|7390.6|7405.2|7390.2|4
1607531700000|2020-12-09 16:35:00|7405.7|7390.7|7406.3|7391.3|7406.5|7391.5|7405.7|7390.7|19
1607532000000|2020-12-09 16:40:00|7406.2|7391.2|7405.9|7390.9|7406.3|7391.3|7405.5|7390.5|30
1607532300000|2020-12-09 16:45:00|7405.8|7390.8|7406.3|7391.3|7406.8|7391.8|7405.7|7390.7|14
1607532900000|2020-12-09 16:55:00|7406.4|7391.4|7406.3|7391.3|7406.4|7391.4|7406.3|7391.3|4
1607533200000|2020-12-09 17:00:00|7406.4|7391.4|7410.7|7385.7|7411|7391.6|7406.1|7385.7|39
1607533500000|2020-12-09 17:05:00|7405.6|7390.6|7410.7|7385.7|7410.8|7390.8|7405.6|7385.7|37
1607533800000|2020-12-09 17:10:00|7410.8|7385.8|7411|7386|7411|7390.9|7405.6|7385.7|25
1607534100000|2020-12-09 17:15:00|7406.2|7391.2|7406.5|7391.5|7406.5|7391.5|7406.2|7391.2|4
1607534400000|2020-12-09 17:20:00|7406.6|7391.6|7407.6|7392.6|7411.7|7392.6|7406.6|7385.9|26
1607534700000|2020-12-09 17:25:00|7407.5|7392.5|7411.7|7386.7|7411.7|7392.5|7406.3|7386.5|73
1607535000000|2020-12-09 17:30:00|7411.9|7386.9|7415.4|7390.4|7415.7|7395.3|7406.7|7386.9|157
1607535300000|2020-12-09 17:35:00|7415.5|7390.5|7414.7|7389.7|7415.6|7395.8|7410.6|7389.7|72
1607535600000|2020-12-09 17:40:00|7414.8|7389.8|7413.6|7388.6|7416.8|7396.6|7410.8|7388.4|141
1607535900000|2020-12-09 17:45:00|7413.5|7388.5|7413.6|7388.6|7413.7|7388.7|7413.2|7388.2|224
1607536200000|2020-12-09 17:50:00|7413.7|7388.7|7414|7389|7414.4|7389.4|7413.2|7388.2|267
1607536500000|2020-12-09 17:55:00|7414.1|7389.1|7413.5|7388.5|7414.3|7394.1|7408.9|7388.4|144
1607536800000|2020-12-09 18:00:00|7414|7389|7414|7389|7414.1|7389.1|7414|7389|5
1607537100000|2020-12-09 18:05:00|7413.9|7388.9|7408.2|7393.2|7414|7393.4|7408|7388.1|44
1607537400000|2020-12-09 18:10:00|7408.3|7393.3|7408.4|7393.4|7413.5|7393.6|7408.2|7388.5|72
1607537700000|2020-12-09 18:15:00|7408.3|7393.3|7408.6|7393.6|7408.9|7393.9|7408.2|7393.2|50
1607538000000|2020-12-09 18:20:00|7408.7|7393.7|7409.2|7394.2|7409.4|7394.4|7408.6|7393.6|11
1607538300000|2020-12-09 18:25:00|7409.1|7394.1|7414.5|7389.5|7414.5|7394.4|7409.1|7389.4|7
1607538600000|2020-12-09 18:30:00|7414.6|7389.6|7415.2|7390.2|7415.2|7390.2|7414.6|7389.6|6
1607538900000|2020-12-09 18:35:00|7414.8|7389.8|7415.2|7390.2|7415.2|7390.2|7414.8|7389.8|2
1607539800000|2020-12-09 18:50:00|7414.8|7389.8|7414.5|7389.5|7415|7394.7|7409.7|7389.5|5
1607540100000|2020-12-09 18:55:00|7409.7|7394.7|7415.2|7390.2|7415.2|7394.7|7409.7|7389.5|4
1607540400000|2020-12-09 19:00:00|7412.1|7397.1|7415.9|7390.9|7418.4|7397.3|7412.1|7390.7|28
1607540700000|2020-12-09 19:05:00|7416|7391|7415.9|7390.9|7417.3|7392.3|7415.9|7390.9|9
1607541000000|2020-12-09 19:10:00|7415.8|7390.8|7417|7392|7417.3|7392.3|7415.8|7390.8|8
1607541300000|2020-12-09 19:15:00|7416.5|7391.5|7416.5|7391.5|7416.7|7391.7|7415.7|7390.7|11
1607541600000|2020-12-09 19:20:00|7416|7391|7416.2|7391.2|7417.5|7392.5|7415.7|7390.7|18
1607541900000|2020-12-09 19:25:00|7415.7|7390.7|7415.5|7390.5|7416.2|7395.7|7410.7|7390.5|26
1607542200000|2020-12-09 19:30:00|7410.8|7395.8|7409.9|7394.9|7415.2|7395.8|7409.8|7390.2|10
1607542500000|2020-12-09 19:35:00|7415|7390|7416.5|7391.5|7416.5|7395|7410|7389.9|7
1607542800000|2020-12-09 19:40:00|7416.6|7391.6|7415.7|7390.7|7416.9|7391.9|7415.2|7390.2|18
1607543100000|2020-12-09 19:45:00|7414.7|7389.7|7410.3|7395.3|7416.2|7396.3|7409.2|7389|30
1607543400000|2020-12-09 19:50:00|7410.1|7395.1|7410.4|7395.4|7415.3|7395.4|7409.7|7389.3|15
1607543700000|2020-12-09 19:55:00|7410|7395|7408.5|7393.5|7410|7395|7408.3|7393.3|8
1607544000000|2020-12-09 20:00:00|7408.6|7393.6|7409.3|7394.3|7409.4|7394.4|7408.6|7393.6|6
1607544300000|2020-12-09 20:05:00|7409|7394|7409|7394|7409.2|7394.2|7408.6|7393.6|9
1607544900000|2020-12-09 20:15:00|7408.5|7393.5|7412.3|7387.3|7412.7|7393.5|7408.5|7387.3|4
1607545200000|2020-12-09 20:20:00|7412.5|7387.5|7406.9|7391.9|7412.5|7392.2|7406.9|7387.5|3
1607545500000|2020-12-09 20:25:00|7407.1|7392.1|7410.6|7385.6|7410.6|7392.1|7404.9|7384.9|9
1607545800000|2020-12-09 20:30:00|7410.7|7385.7|7410.1|7385.1|7411.2|7390.4|7404.6|7384.9|14
1607546100000|2020-12-09 20:35:00|7410|7385|7409.1|7384.1|7410|7389.9|7404.3|7383.3|10
1607546400000|2020-12-09 20:40:00|7409|7384|7401.4|7386.4|7409|7388.4|7401.2|7381.1|20
1607546700000|2020-12-09 20:45:00|7401.5|7386.5|7406.2|7381.2|7407.2|7386.5|7401.5|7381.1|12
1607547000000|2020-12-09 20:50:00|7406.3|7381.3|7406.8|7381.8|7407|7387|7401.9|7381.3|7
1607547300000|2020-12-09 20:55:00|7402.3|7387.3|7408.2|7383.2|7408.2|7387.3|7402.3|7383.1|8
1607567400000|2020-12-10 02:30:00|7406.3|7381.3|7406.8|7381.8|7406.8|7381.8|7406.3|7381.3|2
1607569200000|2020-12-10 03:00:00|7406.5|7381.5|7406.8|7381.8|7406.8|7381.8|7406.5|7381.5|2
1607569500000|2020-12-10 03:05:00|7406.5|7381.5|7406.8|7381.8|7406.8|7381.8|7406.5|7381.5|3
1607570100000|2020-12-10 03:15:00|7406.5|7381.5|7407.4|7382.4|7407.4|7382.4|7406.5|7381.5|9
1607570700000|2020-12-10 03:25:00|7407.3|7382.3|7406.4|7381.4|7407.3|7382.3|7405.2|7380.2|9
1607571000000|2020-12-10 03:30:00|7406.3|7381.3|7405.7|7380.7|7407.6|7382.6|7405.3|7380.3|108
1607571300000|2020-12-10 03:35:00|7401|7386|7398.3|7383.3|7401|7386|7398.1|7383.1|40
1607571600000|2020-12-10 03:40:00|7398.6|7383.6|7398.8|7383.8|7399.1|7384.1|7398.1|7383.1|16
1607571900000|2020-12-10 03:45:00|7399|7384|7399|7384|7399.3|7384.3|7398.6|7383.6|8
1607572200000|2020-12-10 03:50:00|7399.5|7384.5|7398.8|7383.8|7404.6|7384.5|7398.5|7379.1|9
1607572500000|2020-12-10 03:55:00|7399.1|7384.1|7397.5|7382.5|7399.5|7384.5|7396.8|7381.8|18
1607572800000|2020-12-10 04:00:00|7397.3|7382.3|7397.4|7382.4|7398.2|7383.2|7396.9|7381.9|14
1607573100000|2020-12-10 04:05:00|7397.6|7382.6|7398|7383|7398.7|7383.7|7397.6|7382.6|11
1607573400000|2020-12-10 04:10:00|7398.2|7383.2|7399.4|7384.4|7400.5|7385.5|7398.2|7383.2|16
1607573700000|2020-12-10 04:15:00|7399.2|7384.2|7399.4|7384.4|7399.4|7384.4|7398.9|7383.9|3
1607574000000|2020-12-10 04:20:00|7399.1|7384.1|7397.7|7382.7|7399.2|7384.2|7397.7|7382.7|14
1607574300000|2020-12-10 04:25:00|7397.9|7382.9|7399.7|7384.7|7405.8|7385.7|7397.9|7379.1|30
1607574600000|2020-12-10 04:30:00|7399.4|7384.4|7397.7|7382.7|7399.4|7384.4|7397.6|7382.6|28
1607574900000|2020-12-10 04:35:00|7397.9|7382.9|7395.3|7380.3|7397.9|7382.9|7395.3|7380.3|22
1607575200000|2020-12-10 04:40:00|7395.5|7380.5|7393.8|7378.8|7395.5|7380.5|7393.8|7378.8|32
1607575500000|2020-12-10 04:45:00|7394.3|7379.3|7394|7379|7394.3|7379.3|7393.8|7378.8|8
1607575800000|2020-12-10 04:50:00|7393.6|7378.6|7392.8|7377.8|7393.8|7378.8|7392.8|7377.8|12
1607576100000|2020-12-10 04:55:00|7393.1|7378.1|7393.3|7378.3|7393.3|7378.3|7392.7|7377.7|28
1607576400000|2020-12-10 05:00:00|7393.5|7378.5|7394.7|7379.7|7394.9|7379.9|7393.3|7378.3|29
1607576700000|2020-12-10 05:05:00|7394.6|7379.6|7394.7|7379.7|7394.7|7379.7|7393.7|7378.7|15
1607577000000|2020-12-10 05:10:00|7394.9|7379.9|7393.2|7378.2|7394.9|7379.9|7393.1|7378.1|14
1607577300000|2020-12-10 05:15:00|7393.4|7378.4|7394.4|7379.4|7394.5|7379.5|7393.4|7378.4|11
1607577600000|2020-12-10 05:20:00|7394.2|7379.2|7394.4|7379.4|7395|7380|7394.2|7379.2|27
1607577900000|2020-12-10 05:25:00|7394.3|7379.3|7394.2|7379.2|7394.6|7379.6|7394.1|7379.1|17
1607578200000|2020-12-10 05:30:00|7393.9|7378.9|7394.1|7379.1|7394.5|7379.5|7393.7|7378.7|37
1607578500000|2020-12-10 05:35:00|7393.4|7378.4|7395.9|7380.9|7395.9|7380.9|7393|7378|72
1607578800000|2020-12-10 05:40:00|7395.7|7380.7|7394.2|7379.2|7395.7|7380.7|7392.9|7377.9|22
1607579100000|2020-12-10 05:45:00|7393.9|7378.9|7395.3|7380.3|7395.3|7380.3|7393.5|7378.5|17
1607579400000|2020-12-10 05:50:00|7395.4|7380.4|7395.9|7380.9|7396.3|7381.3|7395.3|7380.3|58
1607579700000|2020-12-10 05:55:00|7396.1|7381.1|7396|7381|7396.2|7381.2|7395.4|7380.4|15
1607580000000|2020-12-10 06:00:00|7395.9|7380.9|7395.3|7380.3|7395.9|7380.9|7395.3|7380.3|3
1607580300000|2020-12-10 06:05:00|7395.4|7380.4|7396|7381|7397.3|7382.3|7395.4|7380.4|43
1607580600000|2020-12-10 06:10:00|7395.9|7380.9|7395.3|7380.3|7396.4|7381.4|7395.2|7380.2|36
1607580900000|2020-12-10 06:15:00|7395.4|7380.4|7396.2|7381.2|7396.2|7381.2|7395.3|7380.3|7
1607581200000|2020-12-10 06:20:00|7395.9|7380.9|7395.7|7380.7|7395.9|7380.9|7395.2|7380.2|10
1607581500000|2020-12-10 06:25:00|7395.4|7380.4|7395.6|7380.6|7395.8|7380.8|7395.3|7380.3|5
1607581800000|2020-12-10 06:30:00|7395.8|7380.8|7396.1|7381.1|7396.4|7381.4|7395.8|7380.8|20
1607582100000|2020-12-10 06:35:00|7396.2|7381.2|7396.7|7381.7|7398.1|7383.1|7396|7381|52
1607582400000|2020-12-10 06:40:00|7396.6|7381.6|7396.3|7381.3|7396.7|7381.7|7396.2|7381.2|16
1607582700000|2020-12-10 06:45:00|7396.4|7381.4|7396.1|7381.1|7396.7|7381.7|7395.7|7380.7|22
1607583000000|2020-12-10 06:50:00|7396.2|7381.2|7399|7384|7399.3|7384.3|7396.2|7381.2|47
1607583300000|2020-12-10 06:55:00|7399.3|7384.3|7404.9|7389.9|7405.2|7390.2|7398.8|7383.8|120
1607583600000|2020-12-10 07:00:00|7405.1|7390.1|7404.1|7389.1|7405.9|7390.9|7403.8|7388.8|48
1607583900000|2020-12-10 07:05:00|7403.7|7388.7|7405.8|7390.8|7405.8|7390.8|7403|7388|45
1607584200000|2020-12-10 07:10:00|7405.6|7390.6|7406.3|7391.3|7407.1|7392.1|7404.5|7389.5|34
1607584500000|2020-12-10 07:15:00|7406.5|7391.5|7404.9|7389.9|7407.1|7392.1|7404.9|7389.9|23
1607584800000|2020-12-10 07:20:00|7404.1|7389.1|7403.6|7388.6|7404.4|7389.4|7403.3|7388.3|36
1607585100000|2020-12-10 07:25:00|7403.5|7388.5|7403.6|7388.6|7403.6|7388.6|7403.5|7388.5|16
1607585400000|2020-12-10 07:30:00|7403.5|7388.5|7404.5|7389.5|7404.8|7389.8|7403.5|7388.5|24
1607585700000|2020-12-10 07:35:00|7404.6|7389.6|7404.6|7389.6|7404.6|7389.6|7404.3|7389.3|10
1607586000000|2020-12-10 07:40:00|7404.3|7389.3|7404.3|7389.3|7404.3|7389.3|7403.6|7388.6|8
1607586300000|2020-12-10 07:45:00|7403.8|7388.8|7404.1|7389.1|7404.1|7389.1|7403.8|7388.8|4
1607586600000|2020-12-10 07:50:00|7404.6|7389.6|7404|7389|7405|7390|7404|7389|8
1607586900000|2020-12-10 07:55:00|7405|7390|7404.8|7389.8|7405|7390|7404.5|7389.5|27
1607587200000|2020-12-10 08:00:00|7404.7|7389.7|7404.8|7389.8|7405.6|7390.6|7404.2|7389.2|22
1607587500000|2020-12-10 08:05:00|7404.6|7389.6|7404|7389|7404.7|7389.7|7404|7389|6
1607587800000|2020-12-10 08:10:00|7404.4|7389.4|7403.5|7388.5|7404.7|7389.7|7403.4|7388.4|32
1607588100000|2020-12-10 08:15:00|7403.6|7388.6|7404.8|7389.8|7404.8|7389.8|7403.6|7388.6|17
1607588400000|2020-12-10 08:20:00|7405|7390|7403.9|7388.9|7405|7390|7403.8|7388.8|10
1607588700000|2020-12-10 08:25:00|7403.7|7388.7|7401.9|7386.9|7403.9|7388.9|7401.6|7386.6|31
1607589000000|2020-12-10 08:30:00|7401.7|7386.7|7398.6|7383.6|7401.7|7386.7|7398.6|7383.6|21
1607589300000|2020-12-10 08:35:00|7399|7384|7402|7387|7402|7387|7397.9|7382.9|74
1607589600000|2020-12-10 08:40:00|7401.9|7386.9|7400.6|7385.6|7402.2|7387.2|7400.6|7385.6|14
1607589900000|2020-12-10 08:45:00|7400.8|7385.8|7400.8|7385.8|7401|7386|7400.6|7385.6|8
1607590200000|2020-12-10 08:50:00|7400.6|7385.6|7400.4|7385.4|7401.2|7386.2|7400.3|7385.3|9
1607590500000|2020-12-10 08:55:00|7400.3|7385.3|7400.1|7385.1|7400.7|7385.7|7399.6|7384.6|27
1607590800000|2020-12-10 09:00:00|7400.2|7385.2|7400.9|7385.9|7401.5|7386.5|7399.9|7384.9|23
1607591100000|2020-12-10 09:05:00|7401.2|7386.2|7400.9|7385.9|7401.5|7386.5|7400.7|7385.7|13
1607591400000|2020-12-10 09:10:00|7401|7386|7401.2|7386.2|7401.4|7386.4|7400.7|7385.7|17
1607591700000|2020-12-10 09:15:00|7400.9|7385.9|7400.9|7385.9|7401.2|7386.2|7400.4|7385.4|14
1607592000000|2020-12-10 09:20:00|7400.8|7385.8|7400.9|7385.9|7401.7|7386.7|7400.8|7385.8|33
1607592300000|2020-12-10 09:25:00|7401.4|7386.4|7400.5|7385.5|7401.4|7386.4|7399.4|7384.4|41
1607592600000|2020-12-10 09:30:00|7400.3|7385.3|7401.3|7386.3|7401.6|7386.6|7399.9|7384.9|38
1607592900000|2020-12-10 09:35:00|7401.2|7386.2|7400.8|7385.8|7401.3|7386.3|7400|7385|31
1607593200000|2020-12-10 09:40:00|7400.7|7385.7|7398.7|7383.7|7400.7|7385.7|7398.7|7383.7|30
1607593500000|2020-12-10 09:45:00|7398.6|7383.6|7394.5|7379.5|7398.6|7383.6|7394.4|7379.4|67
1607593800000|2020-12-10 09:50:00|7393.7|7378.7|7399.3|7374.3|7399.4|7378.8|7393.5|7374.3|17
1607594100000|2020-12-10 09:55:00|7399.1|7374.1|7396.3|7381.3|7399.3|7381.3|7394|7374.1|17
1607594400000|2020-12-10 10:00:00|7396.1|7381.1|7396.3|7381.3|7402|7381.9|7395.8|7377|9
1607594700000|2020-12-10 10:05:00|7396.1|7381.1|7396.1|7381.1|7396.3|7381.3|7396.1|7381.1|3
1607595300000|2020-12-10 10:15:00|7396.3|7381.3|7396.3|7381.3|7396.6|7381.6|7396.1|7381.1|10
1607595600000|2020-12-10 10:20:00|7396.2|7381.2|7396.8|7381.8|7396.8|7381.8|7396.1|7381.1|3
1607595900000|2020-12-10 10:25:00|7396.4|7381.4|7395.8|7380.8|7396.8|7381.8|7395|7380|18
1607596200000|2020-12-10 10:30:00|7395.6|7380.6|7396.3|7381.3|7396.3|7381.3|7395.6|7380.6|4
1607596500000|2020-12-10 10:35:00|7395.8|7380.8|7395.5|7380.5|7396.1|7381.1|7395.3|7380.3|8
1607596800000|2020-12-10 10:40:00|7395.6|7380.6|7395.8|7380.8|7396|7381|7395.2|7380.2|6
1607597100000|2020-12-10 10:45:00|7396.3|7381.3|7396.3|7381.3|7396.6|7381.6|7396.3|7381.3|3
1607597400000|2020-12-10 10:50:00|7396.1|7381.1|7396.3|7381.3|7396.3|7381.3|7396.1|7381.1|2
1607597700000|2020-12-10 10:55:00|7396.3|7381.3|7396.8|7381.8|7396.8|7381.8|7396.3|7381.3|2
1607598000000|2020-12-10 11:00:00|7397|7382|7397.3|7382.3|7397.5|7382.5|7397|7382|5
1607598300000|2020-12-10 11:05:00|7397.5|7382.5|7398.8|7383.8|7398.9|7383.9|7397.1|7382.1|12
1607598600000|2020-12-10 11:10:00|7398.9|7383.9|7400|7385|7400.1|7385.1|7398.9|7383.9|8
1607598900000|2020-12-10 11:15:00|7399.9|7384.9|7400.5|7385.5|7400.5|7385.5|7399.8|7384.8|8
1607599200000|2020-12-10 11:20:00|7400.3|7385.3|7400|7385|7400.5|7385.5|7400|7385|9
1607599500000|2020-12-10 11:25:00|7399.9|7384.9|7403.4|7378.4|7403.7|7385.1|7398.3|7378.4|44
1607599800000|2020-12-10 11:30:00|7403.1|7378.1|7404.9|7379.9|7404.9|7379.9|7403.1|7378.1|7
1607600100000|2020-12-10 11:35:00|7405|7380|7405.2|7380.2|7405.2|7380.2|7404.7|7379.7|5
1607600400000|2020-12-10 11:40:00|7405.4|7380.4|7405.9|7380.9|7406.1|7381.1|7405|7380|11
1607600700000|2020-12-10 11:45:00|7405.4|7380.4|7405|7380|7405.6|7385.6|7400.6|7379.4|10
1607601000000|2020-12-10 11:50:00|7405.2|7380.2|7405.2|7380.2|7405.5|7380.5|7404.9|7379.9|8
1607601300000|2020-12-10 11:55:00|7405.4|7380.4|7405.4|7380.4|7405.4|7380.4|7405.4|7380.4|1
1607601600000|2020-12-10 12:00:00|7405.3|7380.3|7405.7|7380.7|7405.7|7380.7|7404.9|7379.9|10
1607601900000|2020-12-10 12:05:00|7401.4|7386.4|7400.4|7385.4|7406.2|7386.6|7400.1|7380.4|14
1607602800000|2020-12-10 12:20:00|7400.3|7385.3|7400.1|7385.1|7400.3|7385.3|7399.3|7384.3|14
1607603100000|2020-12-10 12:25:00|7400.2|7385.2|7401.6|7386.6|7402.1|7387.1|7400.1|7385.1|24
1607603400000|2020-12-10 12:30:00|7401.3|7386.3|7401.5|7386.5|7401.9|7386.9|7401.1|7386.1|9
1607603700000|2020-12-10 12:35:00|7401.2|7386.2|7400.6|7385.6|7405.1|7387.1|7399.6|7379.6|42
1607604000000|2020-12-10 12:40:00|7400.8|7385.8|7405.1|7380.1|7405.1|7385.9|7399.5|7379.4|23
1607604300000|2020-12-10 12:45:00|7400.1|7385.1|7403.4|7378.4|7406.2|7385.2|7396.9|7376.9|38
1607604600000|2020-12-10 12:50:00|7397.4|7382.4|7402.8|7377.8|7403.1|7382.4|7397.4|7377.6|28
1607604900000|2020-12-10 12:55:00|7402.7|7377.7|7403.4|7378.4|7403.4|7378.4|7402.6|7377.6|90
1607605200000|2020-12-10 13:00:00|7402.9|7377.9|7401.4|7376.4|7402.9|7377.9|7401.1|7376.1|11
1607605500000|2020-12-10 13:05:00|7400.8|7375.8|7401.6|7376.6|7401.6|7376.6|7400.6|7375.6|23
1607605800000|2020-12-10 13:10:00|7401.9|7376.9|7401.9|7376.9|7401.9|7376.9|7400.4|7375.4|14
1607606100000|2020-12-10 13:15:00|7396.2|7381.2|7396.4|7381.4|7401.1|7381.6|7395.3|7374.9|21
1607606400000|2020-12-10 13:20:00|7396.5|7381.5|7403.4|7378.4|7403.4|7382.1|7396.5|7377.3|23
1607606700000|2020-12-10 13:25:00|7403.6|7378.6|7403.8|7378.8|7403.8|7378.8|7403.6|7378.6|4
1607607000000|2020-12-10 13:30:00|7403.4|7378.4|7396.8|7381.8|7403.4|7383.9|7396.8|7378.4|17
1607607300000|2020-12-10 13:35:00|7396.7|7381.7|7396.7|7381.7|7397|7382|7396.5|7381.5|9
1607607600000|2020-12-10 13:40:00|7396.6|7381.6|7395.5|7380.5|7396.6|7381.6|7395.2|7380.2|16
1607607900000|2020-12-10 13:45:00|7395.7|7380.7|7395.5|7380.5|7396.9|7381.9|7395.5|7380.5|9
1607608200000|2020-12-10 13:50:00|7395.7|7380.7|7403.2|7378.2|7403.2|7382.5|7395.7|7377.5|16
1607608500000|2020-12-10 13:55:00|7403|7378|7403.2|7378.2|7403.3|7384|7398.2|7378|10
1607608800000|2020-12-10 14:00:00|7403.1|7378.1|7400.1|7385.1|7403.2|7385.2|7398.7|7378|12
1607609100000|2020-12-10 14:05:00|7400.3|7385.3|7402.3|7387.3|7406.6|7387.6|7400.3|7381.5|38
1607609400000|2020-12-10 14:10:00|7402.4|7387.4|7405.6|7390.6|7410.4|7391.4|7402.4|7385.1|41
1607609700000|2020-12-10 14:15:00|7405.7|7390.7|7404.3|7389.3|7410|7391|7404.3|7384.4|16
1607610000000|2020-12-10 14:20:00|7404.4|7389.4|7404.3|7389.3|7410|7390.4|7404.3|7384.3|45
1607610300000|2020-12-10 14:25:00|7405.7|7390.7|7407.1|7392.1|7411.9|7392.3|7404.3|7385.1|57
1607610600000|2020-12-10 14:30:00|7407|7392|7410|7385|7410.2|7392|7403.1|7385|65
1607610900000|2020-12-10 14:35:00|7409.8|7384.8|7403.7|7388.7|7410.5|7390.4|7403.5|7384.8|50
1607611200000|2020-12-10 14:40:00|7403.1|7388.1|7399|7384|7403.1|7388.1|7397.6|7382.6|101
1607611500000|2020-12-10 14:45:00|7399.1|7384.1|7405.8|7380.8|7407|7386.8|7398.6|7380.2|102
1607611800000|2020-12-10 14:50:00|7405.9|7380.9|7397.4|7382.4|7406.1|7386|7396.9|7380.5|64
1607612100000|2020-12-10 14:55:00|7397.2|7382.2|7397.6|7382.6|7397.6|7382.6|7397.2|7382.2|24
1607612400000|2020-12-10 15:00:00|7397.5|7382.5|7398.7|7383.7|7398.7|7383.7|7397.1|7382.1|28
1607612700000|2020-12-10 15:05:00|7398.6|7383.6|7397.3|7382.3|7402.8|7383.7|7396.9|7377.8|13
1607613000000|2020-12-10 15:10:00|7397.9|7382.9|7400.2|7385.2|7405.5|7386.1|7397.9|7380.1|56
1607613300000|2020-12-10 15:15:00|7400|7385|7404.5|7379.5|7405|7385|7400|7379.1|22
1607613900000|2020-12-10 15:25:00|7404.2|7379.2|7399|7384|7404.2|7384|7399|7379.2|2
1607614200000|2020-12-10 15:30:00|7398.9|7383.9|7401.7|7386.7|7402.1|7387.1|7398.9|7383.9|25
1607614500000|2020-12-10 15:35:00|7401.5|7386.5|7401.5|7386.5|7401.9|7386.9|7400.9|7385.9|38
1607614800000|2020-12-10 15:40:00|7401|7386|7401.4|7386.4|7401.5|7386.5|7400.8|7385.8|17
1607615100000|2020-12-10 15:45:00|7401.5|7386.5|7400.9|7385.9|7401.7|7386.7|7399.8|7384.8|29
1607615400000|2020-12-10 15:50:00|7401|7386|7400.8|7385.8|7401|7386|7400.1|7385.1|18
1607615700000|2020-12-10 15:55:00|7401|7386|7401.3|7386.3|7401.5|7386.5|7401|7386|9
1607616000000|2020-12-10 16:00:00|7401.4|7386.4|7401.8|7386.8|7401.8|7386.8|7401|7386|13
1607616300000|2020-12-10 16:05:00|7402|7387|7402|7387|7402.1|7387.1|7401.7|7386.7|15
1607616600000|2020-12-10 16:10:00|7402.1|7387.1|7402.5|7387.5|7402.5|7387.5|7401.8|7386.8|9
1607616900000|2020-12-10 16:15:00|7402|7387|7402.5|7387.5|7402.5|7387.5|7402|7387|2
1607617200000|2020-12-10 16:20:00|7402.8|7387.8|7402.5|7387.5|7402.8|7387.8|7402.5|7387.5|2
1607617500000|2020-12-10 16:25:00|7402.7|7387.7|7402.8|7387.8|7402.8|7387.8|7402.7|7387.7|2
1607617800000|2020-12-10 16:30:00|7402.5|7387.5|7402.5|7387.5|7402.5|7387.5|7402.5|7387.5|1
1607618100000|2020-12-10 16:35:00|7402.8|7387.8|7402.8|7387.8|7402.8|7387.8|7402.5|7387.5|3
1607618400000|2020-12-10 16:40:00|7402.5|7387.5|7402.5|7387.5|7402.8|7387.8|7402.5|7387.5|11
1607618700000|2020-12-10 16:45:00|7402|7387|7403.4|7388.4|7403.4|7388.4|7401.8|7386.8|18
1607619000000|2020-12-10 16:50:00|7403.2|7388.2|7403.1|7388.1|7403.2|7388.2|7403.1|7388.1|2
1607619300000|2020-12-10 16:55:00|7403.7|7388.7|7404|7389|7404|7389|7403.3|7388.3|12
1607619600000|2020-12-10 17:00:00|7403.9|7388.9|7403.4|7388.4|7403.9|7388.9|7403.3|7388.3|5
1607619900000|2020-12-10 17:05:00|7403.3|7388.3|7403.4|7388.4|7403.4|7388.4|7403.3|7388.3|4
1607620200000|2020-12-10 17:10:00|7403.3|7388.3|7403|7388|7403.3|7388.3|7402.9|7387.9|12
1607620500000|2020-12-10 17:15:00|7403.2|7388.2|7403|7388|7403.2|7388.2|7403|7388|8
1607621100000|2020-12-10 17:25:00|7403.1|7388.1|7403|7388|7403.1|7388.1|7403|7388|44
1607621700000|2020-12-10 17:35:00|7403.1|7388.1|7403.1|7388.1|7403.1|7388.1|7403|7388|19
1607622000000|2020-12-10 17:40:00|7403|7388|7402.4|7387.4|7403.1|7388.1|7402|7387|72
1607622300000|2020-12-10 17:45:00|7402.3|7387.3|7402.5|7387.5|7402.7|7387.7|7402.3|7387.3|7
1607622600000|2020-12-10 17:50:00|7402.7|7387.7|7404.5|7389.5|7404.5|7389.5|7402.7|7387.7|13
1607622900000|2020-12-10 17:55:00|7404.4|7389.4|7404.5|7389.5|7404.5|7389.5|7404.3|7389.3|5
1607623200000|2020-12-10 18:00:00|7404.3|7389.3|7403.7|7388.7|7404.3|7389.3|7403.7|7388.7|3
1607623500000|2020-12-10 18:05:00|7404|7389|7402.7|7387.7|7404|7389|7402.7|7387.7|11
1607623800000|2020-12-10 18:10:00|7402.8|7387.8|7402.8|7387.8|7403|7388|7402.8|7387.8|5
1607624100000|2020-12-10 18:15:00|7402.7|7387.7|7403|7388|7403.7|7388.7|7402.7|7387.7|15
1607624400000|2020-12-10 18:20:00|7402.9|7387.9|7403.9|7388.9|7404.1|7389.1|7402.8|7387.8|16
1607624700000|2020-12-10 18:25:00|7404|7389|7404.3|7389.3|7404.3|7389.3|7404|7389|4
1607625300000|2020-12-10 18:35:00|7404.2|7389.2|7404.3|7389.3|7404.3|7389.3|7404.1|7389.1|3
1607625600000|2020-12-10 18:40:00|7404|7389|7404|7389|7404|7389|7404|7389|1
1607626200000|2020-12-10 18:50:00|7403.8|7388.8|7403.9|7388.9|7403.9|7388.9|7403.8|7388.8|2
1607626500000|2020-12-10 18:55:00|7403.6|7388.6|7403.6|7388.6|7403.6|7388.6|7403.2|7388.2|5
1607626800000|2020-12-10 19:00:00|7403.4|7388.4|7403.5|7388.5|7403.5|7388.5|7403.3|7388.3|4
1607627400000|2020-12-10 19:10:00|7403.7|7388.7|7404|7389|7404|7389|7403.7|7388.7|3
1607628000000|2020-12-10 19:20:00|7404.1|7389.1|7404.1|7389.1|7404.1|7389.1|7404.1|7389.1|1
1607628600000|2020-12-10 19:30:00|7403.7|7388.7|7403.6|7388.6|7403.7|7388.7|7403.6|7388.6|2
1607628900000|2020-12-10 19:35:00|7403.3|7388.3|7403.1|7388.1|7403.3|7388.3|7403.1|7388.1|2
1607629200000|2020-12-10 19:40:00|7403.2|7388.2|7403.2|7388.2|7403.2|7388.2|7403.2|7388.2|1
1607630400000|2020-12-10 20:00:00|7402.6|7387.6|7403.5|7388.5|7403.8|7388.8|7402.5|7387.5|9
1607631900000|2020-12-10 20:25:00|7403|7388|7404|7389|7404|7389|7402.8|7387.8|9
1607632200000|2020-12-10 20:30:00|7403.3|7388.3|7403.4|7388.4|7403.4|7388.4|7403.3|7388.3|2
1607632500000|2020-12-10 20:35:00|7403.2|7388.2|7403.1|7388.1|7403.2|7388.2|7403.1|7388.1|2
1607633100000|2020-12-10 20:45:00|7402.8|7387.8|7402.2|7387.2|7403.6|7388.6|7400.6|7385.6|23
1607633400000|2020-12-10 20:50:00|7402.3|7387.3|7401.7|7386.7|7406.6|7387.8|7401.1|7381|10
1607633700000|2020-12-10 20:55:00|7402|7387|7401.8|7386.8|7402|7387|7401.7|7386.7|3
1607653800000|2020-12-11 02:30:00|7403.6|7378.6|7403.6|7378.6|7403.6|7378.6|7403.6|7378.6|1
1607654400000|2020-12-11 02:40:00|7403.7|7378.7|7404.1|7379.1|7404.7|7379.7|7403.7|7378.7|4
1607654700000|2020-12-11 02:45:00|7403.3|7378.3|7403.3|7378.3|7403.3|7378.3|7403.3|7378.3|1
1607655300000|2020-12-11 02:55:00|7403|7378|7402.6|7377.6|7403|7378|7402.6|7377.6|2
1607655600000|2020-12-11 03:00:00|7402|7377|7402|7377|7402|7377|7402|7377|1
1607656500000|2020-12-11 03:15:00|7401.2|7376.2|7401.2|7376.2|7401.2|7376.2|7401.2|7376.2|1
1607656800000|2020-12-11 03:20:00|7402.3|7377.3|7402.3|7377.3|7402.3|7377.3|7402.3|7377.3|1
1607657400000|2020-12-11 03:30:00|7402.6|7377.6|7401.9|7376.9|7402.6|7377.6|7401.2|7376.2|73
1607657700000|2020-12-11 03:35:00|7396.5|7381.5|7397|7382|7397.6|7382.6|7396.5|7381.5|16
1607658000000|2020-12-11 03:40:00|7397.1|7382.1|7396.5|7381.5|7397.8|7382.8|7396.3|7381.3|22
1607658300000|2020-12-11 03:45:00|7396.3|7381.3|7396.4|7381.4|7396.6|7381.6|7396.2|7381.2|27
1607658600000|2020-12-11 03:50:00|7396.3|7381.3|7396.8|7381.8|7396.8|7381.8|7396|7381|12
1607658900000|2020-12-11 03:55:00|7396.9|7381.9|7394.4|7379.4|7397|7382|7393.7|7378.7|37
1607659200000|2020-12-11 04:00:00|7394.3|7379.3|7393.5|7378.5|7394.3|7379.3|7393.3|7378.3|8
1607659500000|2020-12-11 04:05:00|7393.4|7378.4|7393.2|7378.2|7394.3|7379.3|7393.1|7378.1|15
1607659800000|2020-12-11 04:10:00|7393.3|7378.3|7393.9|7378.9|7394.9|7379.9|7393.3|7378.3|24
1607660100000|2020-12-11 04:15:00|7394.1|7379.1|7395.7|7380.7|7395.7|7380.7|7393.8|7378.8|14
1607660400000|2020-12-11 04:20:00|7395.4|7380.4|7395.8|7380.8|7396.7|7381.7|7395.4|7380.4|16
1607660700000|2020-12-11 04:25:00|7396.8|7381.8|7396.8|7381.8|7396.8|7381.8|7396.1|7381.1|6
1607661000000|2020-12-11 04:30:00|7396.3|7381.3|7399.1|7384.1|7399.3|7384.3|7396.1|7381.1|24
1607661300000|2020-12-11 04:35:00|7398.6|7383.6|7397.1|7382.1|7398.8|7383.8|7397|7382|16
1607661600000|2020-12-11 04:40:00|7397|7382|7395.6|7380.6|7397|7382|7395.5|7380.5|20
1607661900000|2020-12-11 04:45:00|7396|7381|7394.1|7379.1|7396.1|7381.1|7394|7379|45
1607662200000|2020-12-11 04:50:00|7394.2|7379.2|7394.6|7379.6|7394.9|7379.9|7393.2|7378.2|62
1607662500000|2020-12-11 04:55:00|7394.7|7379.7|7395.7|7380.7|7397|7382|7394.7|7379.7|62
1607662800000|2020-12-11 05:00:00|7395.5|7380.5|7393.2|7378.2|7395.5|7380.5|7392.8|7377.8|56
1607663100000|2020-12-11 05:05:00|7393.1|7378.1|7390.4|7375.4|7393.2|7378.2|7389.5|7374.5|100
1607663400000|2020-12-11 05:10:00|7390.5|7375.5|7390.2|7375.2|7390.5|7375.5|7388.5|7373.5|59
1607663700000|2020-12-11 05:15:00|7390.3|7375.3|7389|7374|7390.6|7375.6|7388.6|7373.6|21
1607664000000|2020-12-11 05:20:00|7388.8|7373.8|7386.6|7371.6|7389|7374|7386.6|7371.6|37
1607664300000|2020-12-11 05:25:00|7386.7|7371.7|7387.2|7372.2|7387.5|7372.5|7383.7|7368.7|89
1607664600000|2020-12-11 05:30:00|7387.3|7372.3|7389.2|7374.2|7389.2|7374.2|7386.7|7371.7|35
1607664900000|2020-12-11 05:35:00|7389.4|7374.4|7388.6|7373.6|7390|7375|7388.5|7373.5|20
1607665200000|2020-12-11 05:40:00|7388.3|7373.3|7386.8|7371.8|7388.7|7373.7|7386.7|7371.7|26
1607665500000|2020-12-11 05:45:00|7386.9|7371.9|7388.1|7373.1|7388.1|7373.1|7386.3|7371.3|18
1607665800000|2020-12-11 05:50:00|7388.4|7373.4|7388|7373|7388.6|7373.6|7388|7373|29
1607666100000|2020-12-11 05:55:00|7388.1|7373.1|7388.4|7373.4|7388.5|7373.5|7387.4|7372.4|39
1607666400000|2020-12-11 06:00:00|7388.3|7373.3|7387|7372|7388.5|7373.5|7386.8|7371.8|23
1607666700000|2020-12-11 06:05:00|7387.1|7372.1|7387.3|7372.3|7387.5|7372.5|7386.8|7371.8|15
1607667000000|2020-12-11 06:10:00|7387.1|7372.1|7387.9|7372.9|7388.1|7373.1|7386.8|7371.8|16
1607667300000|2020-12-11 06:15:00|7387.8|7372.8|7389.1|7374.1|7389.4|7374.4|7387.8|7372.8|24
1607667600000|2020-12-11 06:20:00|7388.8|7373.8|7387|7372|7388.8|7373.8|7386.8|7371.8|19
1607667900000|2020-12-11 06:25:00|7386.7|7371.7|7384.6|7369.6|7387|7372|7384.5|7369.5|30
1607668200000|2020-12-11 06:30:00|7384.8|7369.8|7385.9|7370.9|7386.5|7371.5|7384.6|7369.6|67
1607668500000|2020-12-11 06:35:00|7385.8|7370.8|7386.4|7371.4|7386.8|7371.8|7385.8|7370.8|20
1607668800000|2020-12-11 06:40:00|7386.6|7371.6|7387.6|7372.6|7387.6|7372.6|7386.4|7371.4|20
1607669100000|2020-12-11 06:45:00|7387.5|7372.5|7388.3|7373.3|7388.3|7373.3|7387|7372|30
1607669400000|2020-12-11 06:50:00|7388.4|7373.4|7388|7373|7388.5|7373.5|7388|7373|19
1607669700000|2020-12-11 06:55:00|7387.7|7372.7|7388.2|7373.2|7388.4|7373.4|7387.7|7372.7|12
1607670000000|2020-12-11 07:00:00|7388.3|7373.3|7390.3|7375.3|7391.6|7376.6|7388.3|7373.3|37
1607670300000|2020-12-11 07:05:00|7390.5|7375.5|7390.1|7375.1|7391.3|7376.3|7389.5|7374.5|38
1607670600000|2020-12-11 07:10:00|7390.2|7375.2|7388|7373|7391.1|7376.1|7387.9|7372.9|34
1607670900000|2020-12-11 07:15:00|7388.1|7373.1|7388.3|7373.3|7389|7374|7388|7373|37
1607671200000|2020-12-11 07:20:00|7389|7374|7387.3|7372.3|7389|7374|7386.3|7371.3|49
1607671500000|2020-12-11 07:25:00|7387.1|7372.1|7388.7|7373.7|7388.8|7373.8|7387.1|7372.1|19
1607671800000|2020-12-11 07:30:00|7388.5|7373.5|7387.4|7372.4|7388.5|7373.5|7387.4|7372.4|7
1607672100000|2020-12-11 07:35:00|7387.3|7372.3|7388.1|7373.1|7388.1|7373.1|7387.3|7372.3|5
1607672400000|2020-12-11 07:40:00|7388.3|7373.3|7388.6|7373.6|7388.7|7373.7|7388.3|7373.3|16
1607672700000|2020-12-11 07:45:00|7388.7|7373.7|7388.1|7373.1|7389.5|7374.5|7388.1|7373.1|19
1607673000000|2020-12-11 07:50:00|7388.3|7373.3|7389.5|7374.5|7390.3|7375.3|7388.3|7373.3|29
1607673300000|2020-12-11 07:55:00|7389.3|7374.3|7390|7375|7390.5|7375.5|7389.3|7374.3|12
1607673600000|2020-12-11 08:00:00|7390.5|7375.5|7390.9|7375.9|7391.6|7376.6|7389.9|7374.9|30
1607673900000|2020-12-11 08:05:00|7390.8|7375.8|7391.4|7376.4|7391.4|7376.4|7390.8|7375.8|5
1607674200000|2020-12-11 08:10:00|7392|7377|7394|7379|7394.2|7379.2|7391.9|7376.9|55
1607674500000|2020-12-11 08:15:00|7393.8|7378.8|7399|7384|7399.3|7384.3|7393.7|7378.7|69
1607674800000|2020-12-11 08:20:00|7398.8|7383.8|7397.4|7382.4|7398.8|7383.8|7396.1|7381.1|74
1607675100000|2020-12-11 08:25:00|7397.6|7382.6|7400.5|7385.5|7400.8|7385.8|7397.6|7382.6|56
1607675400000|2020-12-11 08:30:00|7401|7386|7398.4|7383.4|7401.9|7386.9|7398.2|7383.2|50
1607675700000|2020-12-11 08:35:00|7398.3|7383.3|7400.1|7385.1|7400.6|7385.6|7398.2|7383.2|51
1607676000000|2020-12-11 08:40:00|7400.4|7385.4|7397.1|7382.1|7400.6|7385.6|7395.7|7380.7|33
1607676300000|2020-12-11 08:45:00|7397.8|7382.8|7398.3|7383.3|7398.4|7383.4|7396.9|7381.9|38
1607676600000|2020-12-11 08:50:00|7398.4|7383.4|7400.8|7385.8|7401.3|7386.3|7398.4|7383.4|29
1607676900000|2020-12-11 08:55:00|7400.9|7385.9|7399.5|7384.5|7400.9|7385.9|7399.1|7384.1|28
1607677200000|2020-12-11 09:00:00|7399.1|7384.1|7399.1|7384.1|7399.1|7384.1|7398|7383|15
1607677500000|2020-12-11 09:05:00|7399.5|7384.5|7399.5|7384.5|7400|7385|7398.4|7383.4|20
1607677800000|2020-12-11 09:10:00|7399.2|7384.2|7396.8|7381.8|7401.8|7384.5|7396.5|7376.8|27
1607678100000|2020-12-11 09:15:00|7397.1|7382.1|7396.8|7381.8|7397.7|7382.7|7396.7|7381.7|12
1607678400000|2020-12-11 09:20:00|7397.1|7382.1|7396.9|7381.9|7397.4|7382.4|7396.5|7381.5|13
1607678700000|2020-12-11 09:25:00|7397.3|7382.3|7397.6|7382.6|7398.3|7383.3|7397.3|7382.3|17
1607679000000|2020-12-11 09:30:00|7397.3|7382.3|7396.7|7381.7|7397.6|7382.6|7396.5|7381.5|27
1607679300000|2020-12-11 09:35:00|7396.5|7381.5|7395.4|7380.4|7396.7|7381.7|7395.1|7380.1|52
1607679600000|2020-12-11 09:40:00|7395.1|7380.1|7395.9|7380.9|7396.1|7381.1|7395.1|7380.1|13
1607679900000|2020-12-11 09:45:00|7395.6|7380.6|7394.7|7379.7|7395.9|7380.9|7394.2|7379.2|52
1607680200000|2020-12-11 09:50:00|7394.1|7379.1|7397.3|7382.3|7398|7383|7394.1|7379.1|36
1607680500000|2020-12-11 09:55:00|7397.8|7382.8|7396.9|7381.9|7397.9|7382.9|7396.5|7381.5|26
1607680800000|2020-12-11 10:00:00|7397|7382|7396.6|7381.6|7397|7382|7396.4|7381.4|24
1607681100000|2020-12-11 10:05:00|7396.5|7381.5|7397|7382|7397|7382|7396.1|7381.1|9
1607681400000|2020-12-11 10:10:00|7397.1|7382.1|7397.1|7382.1|7397.1|7382.1|7397.1|7382.1|1
1607681700000|2020-12-11 10:15:00|7397.2|7382.2|7397.2|7382.2|7397.2|7382.2|7397.2|7382.2|1
1607682000000|2020-12-11 10:20:00|7397.4|7382.4|7397.8|7382.8|7397.8|7382.8|7397.4|7382.4|9
1607682300000|2020-12-11 10:25:00|7397.6|7382.6|7397.8|7382.8|7397.8|7382.8|7397.1|7382.1|6
1607682600000|2020-12-11 10:30:00|7398.3|7383.3|7399.1|7384.1|7399.4|7384.4|7398.3|7383.3|9
1607682900000|2020-12-11 10:35:00|7399.2|7384.2|7399.3|7384.3|7399.3|7384.3|7399.2|7384.2|2
1607683200000|2020-12-11 10:40:00|7399.7|7384.7|7400.6|7385.6|7400.6|7385.6|7399.7|7384.7|16
1607683500000|2020-12-11 10:45:00|7400.8|7385.8|7400.8|7385.8|7400.8|7385.8|7400.8|7385.8|1
1607683800000|2020-12-11 10:50:00|7400.6|7385.6|7400.8|7385.8|7400.8|7385.8|7400.6|7385.6|2
1607684100000|2020-12-11 10:55:00|7401.1|7386.1|7401.9|7386.9|7401.9|7386.9|7401.1|7386.1|19
1607684400000|2020-12-11 11:00:00|7402|7387|7403|7388|7403.8|7388.8|7401.3|7386.3|57
1607684700000|2020-12-11 11:05:00|7403.1|7388.1|7404.3|7389.3|7404.4|7389.4|7403.1|7388.1|26
1607685000000|2020-12-11 11:10:00|7404.4|7389.4|7404.4|7389.4|7404.4|7389.4|7404.3|7389.3|5
1607685300000|2020-12-11 11:15:00|7404.9|7389.9|7406.3|7391.3|7406.3|7391.3|7404.9|7389.9|29
1607685600000|2020-12-11 11:20:00|7406.2|7391.2|7406.1|7391.1|7406.3|7391.3|7405.8|7390.8|6
1607685900000|2020-12-11 11:25:00|7406|7391|7407.2|7392.2|7407.3|7392.3|7406|7391|14
1607686200000|2020-12-11 11:30:00|7407.3|7392.3|7409.6|7394.6|7417.6|7398.9|7407.1|7391|25
1607686500000|2020-12-11 11:35:00|7416|7391|7416.1|7391.1|7416.2|7391.2|7413.8|7388.8|10
1607686800000|2020-12-11 11:40:00|7415.4|7390.4|7415.4|7390.4|7416.3|7396.8|7411.8|7390.4|8
1607687100000|2020-12-11 11:45:00|7414.5|7389.5|7415.3|7390.3|7415.3|7390.3|7414.5|7389.5|6
1607687400000|2020-12-11 11:50:00|7415|7390|7415.1|7390.1|7416.2|7391.2|7414.9|7389.9|13
1607687700000|2020-12-11 11:55:00|7415|7390|7408.6|7393.6|7415.3|7393.7|7408.3|7389.5|47
1607688000000|2020-12-11 12:00:00|7408.7|7393.7|7415.7|7390.7|7415.7|7395.2|7408.6|7389.8|19
1607688300000|2020-12-11 12:05:00|7415|7390|7408.1|7393.1|7415|7394.9|7407.9|7388.1|14
1607688600000|2020-12-11 12:10:00|7408.4|7393.4|7414.1|7389.1|7414.2|7393.4|7408.4|7389|5
1607688900000|2020-12-11 12:15:00|7414.2|7389.2|7407.3|7392.3|7414.2|7392.5|7407.2|7388.5|13
1607689200000|2020-12-11 12:20:00|7407.4|7392.4|7407.3|7392.3|7407.4|7392.4|7407.3|7392.3|2
1607689800000|2020-12-11 12:30:00|7407.6|7392.6|7407.4|7392.4|7407.6|7392.6|7407|7392|7
1607690100000|2020-12-11 12:35:00|7406.5|7391.5|7412.7|7387.7|7412.8|7391.6|7406.5|7387.2|19
1607690400000|2020-12-11 12:40:00|7412.8|7387.8|7413.4|7388.4|7413.5|7388.5|7412.4|7387.4|53
1607690700000|2020-12-11 12:45:00|7413.1|7388.1|7412.8|7387.8|7413.1|7388.1|7412.6|7387.6|14
1607691300000|2020-12-11 12:55:00|7412.7|7387.7|7412.7|7387.7|7412.7|7387.7|7412.7|7387.7|1
1607691600000|2020-12-11 13:00:00|7412.8|7387.8|7412.7|7387.7|7412.8|7387.8|7412.7|7387.7|4
1607691900000|2020-12-11 13:05:00|7412.8|7387.8|7413.1|7388.1|7413.1|7388.1|7412.8|7387.8|3
1607692200000|2020-12-11 13:10:00|7413.4|7388.4|7413.4|7388.4|7413.4|7388.4|7413.4|7388.4|1
1607692500000|2020-12-11 13:15:00|7413.2|7388.2|7407.4|7392.4|7413.2|7392.4|7407.4|7388.2|2
1607692800000|2020-12-11 13:20:00|7407.5|7392.5|7408.4|7393.4|7408.4|7393.4|7407.4|7392.4|5
1607693100000|2020-12-11 13:25:00|7408.2|7393.2|7408.2|7393.2|7408.2|7393.2|7408.2|7393.2|1
1607693400000|2020-12-11 13:30:00|7407.9|7392.9|7407.9|7392.9|7407.9|7392.9|7407.9|7392.9|1
1607693700000|2020-12-11 13:35:00|7408.7|7393.7|7408.2|7393.2|7408.7|7393.7|7408.2|7393.2|3
1607694000000|2020-12-11 13:40:00|7408|7393|7407|7392|7408|7393|7407|7392|3
1607694300000|2020-12-11 13:45:00|7407.2|7392.2|7405.7|7390.7|7407.2|7392.2|7405.7|7390.7|3
1607694600000|2020-12-11 13:50:00|7405.4|7390.4|7405.2|7390.2|7405.4|7390.4|7404.8|7389.8|4
1607696100000|2020-12-11 14:15:00|7405|7390|7405.2|7390.2|7405.4|7390.4|7405|7390|4
1607696400000|2020-12-11 14:20:00|7404.7|7389.7|7405|7390|7405|7390|7404.7|7389.7|10
1607696700000|2020-12-11 14:25:00|7405.1|7390.1|7405|7390|7405.2|7390.2|7404.3|7389.3|53
1607697000000|2020-12-11 14:30:00|7404.9|7389.9|7404.2|7389.2|7405|7390|7404.2|7389.2|18
1607697300000|2020-12-11 14:35:00|7404.1|7389.1|7403.9|7388.9|7404.1|7389.1|7403.8|7388.8|22
1607697600000|2020-12-11 14:40:00|7403.8|7388.8|7403.9|7388.9|7404.4|7389.4|7402.7|7387.7|52
1607697900000|2020-12-11 14:45:00|7403.8|7388.8|7403.1|7388.1|7403.9|7388.9|7403|7388|33
1607698200000|2020-12-11 14:50:00|7403.2|7388.2|7403.6|7388.6|7403.6|7388.6|7403|7388|42
1607698500000|2020-12-11 14:55:00|7403.5|7388.5|7403.6|7388.6|7403.6|7388.6|7403.4|7388.4|5
1607698800000|2020-12-11 15:00:00|7403.4|7388.4|7403.1|7388.1|7403.4|7388.4|7402.8|7387.8|5
1607699100000|2020-12-11 15:05:00|7402.9|7387.9|7402.1|7387.1|7403.1|7388.1|7402|7387|17
1607699400000|2020-12-11 15:10:00|7402|7387|7402.1|7387.1|7402.1|7387.1|7402|7387|6
1607699700000|2020-12-11 15:15:00|7402|7387|7402.9|7387.9|7403|7388|7401.7|7386.7|26
1607700000000|2020-12-11 15:20:00|7403|7388|7401.6|7386.6|7409|7389|7401.6|7382.1|132
1607700300000|2020-12-11 15:25:00|7401.5|7386.5|7402.3|7387.3|7402.5|7387.5|7401.1|7386.1|18
1607700600000|2020-12-11 15:30:00|7402.1|7387.1|7402.2|7387.2|7403|7388|7402.1|7387.1|15
1607700900000|2020-12-11 15:35:00|7402.1|7387.1|7402.1|7387.1|7402.3|7387.3|7402|7387|33
1607701200000|2020-12-11 15:40:00|7402|7387|7403.2|7388.2|7403.2|7388.2|7402|7387|12
1607701500000|2020-12-11 15:45:00|7403.3|7388.3|7403.2|7388.2|7403.4|7388.4|7403.2|7388.2|4
1607701800000|2020-12-11 15:50:00|7403.7|7388.7|7405.1|7390.1|7405.5|7390.5|7403.7|7388.7|27
1607702100000|2020-12-11 15:55:00|7405.2|7390.2|7405.1|7390.1|7405.3|7390.3|7405|7390|10
1607702400000|2020-12-11 16:00:00|7405.7|7390.7|7405.3|7390.3|7405.7|7390.7|7405.1|7390.1|24
1607702700000|2020-12-11 16:05:00|7405.1|7390.1|7403.9|7388.9|7405.1|7390.1|7403.9|7388.9|25
1607703000000|2020-12-11 16:10:00|7404|7389|7403.8|7388.8|7404.1|7389.1|7403.2|7388.2|24
1607703300000|2020-12-11 16:15:00|7403.9|7388.9|7403.8|7388.8|7403.9|7388.9|7403.8|7388.8|6
1607703600000|2020-12-11 16:20:00|7403.9|7388.9|7403.4|7388.4|7404.6|7389.6|7403.4|7388.4|17
1607703900000|2020-12-11 16:25:00|7404.2|7389.2|7404.5|7389.5|7404.7|7389.7|7404.2|7389.2|9
1607704200000|2020-12-11 16:30:00|7404.6|7389.6|7404.4|7389.4|7404.8|7389.8|7404.4|7389.4|10
1607704500000|2020-12-11 16:35:00|7404.3|7389.3|7405.2|7390.2|7405.3|7390.3|7404.2|7389.2|20
1607704800000|2020-12-11 16:40:00|7405.1|7390.1|7404.6|7389.6|7405.2|7390.2|7404.1|7389.1|32
1607705100000|2020-12-11 16:45:00|7404.5|7389.5|7404.3|7389.3|7404.6|7389.6|7404.3|7389.3|5
1607705400000|2020-12-11 16:50:00|7404.1|7389.1|7404.1|7389.1|7404.1|7389.1|7404.1|7389.1|1
1607705700000|2020-12-11 16:55:00|7404.2|7389.2|7404.5|7389.5|7404.5|7389.5|7404.1|7389.1|4
1607706000000|2020-12-11 17:00:00|7404.4|7389.4|7404.5|7389.5|7404.6|7389.6|7404.4|7389.4|12
1607706300000|2020-12-11 17:05:00|7404.6|7389.6|7404.5|7389.5|7404.6|7389.6|7404.5|7389.5|2
1607706900000|2020-12-11 17:15:00|7404.4|7389.4|7404.6|7389.6|7404.7|7389.7|7404.4|7389.4|17
1607707200000|2020-12-11 17:20:00|7404.7|7389.7|7404.6|7389.6|7404.7|7389.7|7404.6|7389.6|2
1607707500000|2020-12-11 17:25:00|7404.5|7389.5|7404.6|7389.6|7404.6|7389.6|7404.5|7389.5|8
1607707800000|2020-12-11 17:30:00|7404.7|7389.7|7404.6|7389.6|7404.7|7389.7|7404.3|7389.3|12
1607708100000|2020-12-11 17:35:00|7409.5|7384.5|7404.1|7389.1|7409.5|7389.4|7403.1|7384.2|33
1607708400000|2020-12-11 17:40:00|7404|7389|7404.5|7389.5|7404.7|7389.7|7403.9|7388.9|18
1607708700000|2020-12-11 17:45:00|7404.4|7389.4|7404.1|7389.1|7404.4|7389.4|7404.1|7389.1|9
1607709300000|2020-12-11 17:55:00|7403.8|7388.8|7403.7|7388.7|7404.2|7389.2|7403.4|7388.4|50
1607709600000|2020-12-11 18:00:00|7403.6|7388.6|7403.8|7388.8|7403.8|7388.8|7403.4|7388.4|35
1607709900000|2020-12-11 18:05:00|7403.7|7388.7|7403.8|7388.8|7403.8|7388.8|7403.7|7388.7|8
1607710200000|2020-12-11 18:10:00|7403.4|7388.4|7403.5|7388.5|7403.6|7388.6|7403.3|7388.3|76
1607710500000|2020-12-11 18:15:00|7403.4|7388.4|7403.8|7388.8|7403.8|7388.8|7403.4|7388.4|36
1607710800000|2020-12-11 18:20:00|7403.9|7388.9|7404.3|7389.3|7404.4|7389.4|7403.8|7388.8|40
1607711100000|2020-12-11 18:25:00|7404.2|7389.2|7404.2|7389.2|7404.4|7389.4|7404.2|7389.2|7
1607711400000|2020-12-11 18:30:00|7404.3|7389.3|7404.3|7389.3|7404.4|7389.4|7404.3|7389.3|5
1607711700000|2020-12-11 18:35:00|7403.5|7388.5|7403.5|7388.5|7403.5|7388.5|7403.5|7388.5|1
1607712000000|2020-12-11 18:40:00|7403.6|7388.6|7403.3|7388.3|7403.7|7388.7|7403.2|7388.2|62
1607712300000|2020-12-11 18:45:00|7402.7|7387.7|7402.5|7387.5|7402.8|7387.8|7402.3|7387.3|15
1607712600000|2020-12-11 18:50:00|7402.4|7387.4|7402.6|7387.6|7402.6|7387.6|7402.3|7387.3|29
1607712900000|2020-12-11 18:55:00|7402.7|7387.7|7402.9|7387.9|7402.9|7387.9|7402.3|7387.3|33
1607713200000|2020-12-11 19:00:00|7402.8|7387.8|7402.6|7387.6|7403.6|7388.6|7402.5|7387.5|90
1607713500000|2020-12-11 19:05:00|7402.5|7387.5|7402.6|7387.6|7402.7|7387.7|7402.4|7387.4|292
1607713800000|2020-12-11 19:10:00|7402.5|7387.5|7402.6|7387.6|7402.6|7387.6|7402.3|7387.3|232
1607714100000|2020-12-11 19:15:00|7402.7|7387.7|7402.7|7387.7|7402.7|7387.7|7402.7|7387.7|1
1607715300000|2020-12-11 19:35:00|7402.6|7387.6|7401.6|7386.6|7402.6|7387.6|7401.5|7386.5|15
1607715600000|2020-12-11 19:40:00|7401.5|7386.5|7401.5|7386.5|7401.6|7386.6|7401.5|7386.5|3
1607715900000|2020-12-11 19:45:00|7401.4|7386.4|7401.5|7386.5|7401.5|7386.5|7401.4|7386.4|2
1607716800000|2020-12-11 20:00:00|7401.6|7386.6|7401.7|7386.7|7401.7|7386.7|7401.6|7386.6|2
1607717100000|2020-12-11 20:05:00|7401.5|7386.5|7401.8|7386.8|7401.8|7386.8|7401.5|7386.5|3
1607717700000|2020-12-11 20:15:00|7401.7|7386.7|7401.7|7386.7|7401.7|7386.7|7401.7|7386.7|1
1607718000000|2020-12-11 20:20:00|7401.6|7386.6|7401.5|7386.5|7401.6|7386.6|7401.4|7386.4|3
1607718300000|2020-12-11 20:25:00|7401.6|7386.6|7401.6|7386.6|7401.6|7386.6|7401.6|7386.6|1
1607718600000|2020-12-11 20:30:00|7402.5|7387.5|7403.1|7388.1|7405.5|7390.5|7402.5|7387.5|26
1607718900000|2020-12-11 20:35:00|7403|7388|7403.1|7388.1|7403.1|7388.1|7403|7388|2
1607719200000|2020-12-11 20:40:00|7403|7388|7408.3|7383.3|7408.4|7388.1|7403|7383.3|4
1607719500000|2020-12-11 20:45:00|7408.7|7383.7|7404.3|7389.3|7409.5|7389.6|7404.2|7383.7|7
1607720100000|2020-12-11 20:55:00|7404.5|7389.5|7404.5|7389.5|7404.7|7389.7|7404.5|7389.5|4
1607913000000|2020-12-14 02:30:00|7401.8|7376.8|7401.8|7376.8|7401.8|7376.8|7401.8|7376.8|1
1607913600000|2020-12-14 02:40:00|7400.9|7375.9|7400.9|7375.9|7400.9|7375.9|7400.9|7375.9|1
1607915100000|2020-12-14 03:05:00|7401.6|7376.6|7403.4|7378.4|7403.4|7378.4|7401.6|7376.6|5
1607915400000|2020-12-14 03:10:00|7403|7378|7403|7378|7403|7378|7403|7378|1
1607915700000|2020-12-14 03:15:00|7403.4|7378.4|7403.4|7378.4|7403.4|7378.4|7403.4|7378.4|1
1607916600000|2020-12-14 03:30:00|7403.8|7378.8|7402.8|7377.8|7405.6|7380.6|7402.1|7377.1|96
1607916900000|2020-12-14 03:35:00|7402|7377|7395|7380|7402|7381|7394.8|7375.4|41
1607917200000|2020-12-14 03:40:00|7395.3|7380.3|7394.9|7379.9|7395.6|7380.6|7394.3|7379.3|61
1607917500000|2020-12-14 03:45:00|7395.2|7380.2|7395.5|7380.5|7395.5|7380.5|7394.8|7379.8|30
1607917800000|2020-12-14 03:50:00|7395.3|7380.3|7395.4|7380.4|7395.5|7380.5|7395.3|7380.3|4
1607918400000|2020-12-14 04:00:00|7395.7|7380.7|7395.5|7380.5|7395.8|7380.8|7395.5|7380.5|7
1607918700000|2020-12-14 04:05:00|7395.7|7380.7|7396.7|7381.7|7397|7382|7395.7|7380.7|19
1607919000000|2020-12-14 04:10:00|7396.4|7381.4|7398|7383|7398.3|7383.3|7396.4|7381.4|11
1607919300000|2020-12-14 04:15:00|7397.7|7382.7|7398|7383|7398|7383|7397.7|7382.7|2
1607919600000|2020-12-14 04:20:00|7397.8|7382.8|7397.8|7382.8|7397.8|7382.8|7397.7|7382.7|3
1607919900000|2020-12-14 04:25:00|7397.7|7382.7|7397.4|7382.4|7397.8|7382.8|7397.3|7382.3|7
1607920200000|2020-12-14 04:30:00|7397|7382|7395.5|7380.5|7397|7382|7395.5|7380.5|28
1607920500000|2020-12-14 04:35:00|7395.6|7380.6|7393.8|7378.8|7395.6|7380.6|7393.3|7378.3|26
1607920800000|2020-12-14 04:40:00|7393.2|7378.2|7391.2|7376.2|7393.2|7378.2|7390|7375|44
1607921100000|2020-12-14 04:45:00|7391.3|7376.3|7394|7379|7394.1|7379.1|7391|7376|37
1607921400000|2020-12-14 04:50:00|7394.1|7379.1|7393|7378|7394.1|7379.1|7392.8|7377.8|19
1607921700000|2020-12-14 04:55:00|7392.8|7377.8|7391.8|7376.8|7392.8|7377.8|7391.3|7376.3|20
1607922000000|2020-12-14 05:00:00|7392.1|7377.1|7391|7376|7392.4|7377.4|7390.2|7375.2|25
1607922300000|2020-12-14 05:05:00|7391.4|7376.4|7392.8|7377.8|7393.3|7378.3|7390.5|7375.5|37
1607922600000|2020-12-14 05:10:00|7392.5|7377.5|7391|7376|7392.8|7377.8|7391|7376|18
1607922900000|2020-12-14 05:15:00|7390.8|7375.8|7391|7376|7391.3|7376.3|7390.8|7375.8|10
1607923200000|2020-12-14 05:20:00|7390.8|7375.8|7391.3|7376.3|7391.3|7376.3|7390.8|7375.8|3
1607923500000|2020-12-14 05:25:00|7391|7376|7391.8|7376.8|7391.8|7376.8|7390.9|7375.9|9
1607923800000|2020-12-14 05:30:00|7391.5|7376.5|7390.1|7375.1|7391.7|7376.7|7390|7375|20
1607924100000|2020-12-14 05:35:00|7390|7375|7389.4|7374.4|7390|7375|7389.2|7374.2|17
1607924400000|2020-12-14 05:40:00|7389.2|7374.2|7389.5|7374.5|7390|7375|7389.2|7374.2|22
1607924700000|2020-12-14 05:45:00|7389.4|7374.4|7389.2|7374.2|7389.4|7374.4|7388.9|7373.9|5
1607925000000|2020-12-14 05:50:00|7389.4|7374.4|7388.1|7373.1|7389.5|7374.5|7388|7373|22
1607925300000|2020-12-14 05:55:00|7387.8|7372.8|7386.8|7371.8|7388|7373|7386.5|7371.5|45
1607925600000|2020-12-14 06:00:00|7386.5|7371.5|7383.4|7368.4|7388|7373|7382.8|7367.8|83
1607925900000|2020-12-14 06:05:00|7383.5|7368.5|7378.7|7363.7|7383.7|7368.7|7377.9|7362.9|126
1607926200000|2020-12-14 06:10:00|7378.9|7363.9|7383.1|7368.1|7383.7|7368.7|7378.7|7363.7|118
1607926500000|2020-12-14 06:15:00|7383.3|7368.3|7383.7|7368.7|7384|7369|7382.4|7367.4|25
1607926800000|2020-12-14 06:20:00|7383.8|7368.8|7383.6|7368.6|7384.4|7369.4|7383.2|7368.2|63
1607927100000|2020-12-14 06:25:00|7383.5|7368.5|7384.6|7369.6|7385.5|7370.5|7383.5|7368.5|37
1607927400000|2020-12-14 06:30:00|7384.8|7369.8|7385.8|7370.8|7386.2|7371.2|7384.8|7369.8|37
1607927700000|2020-12-14 06:35:00|7385.6|7370.6|7385.9|7370.9|7385.9|7370.9|7385.6|7370.6|5
1607928300000|2020-12-14 06:45:00|7386.2|7371.2|7386.3|7371.3|7387|7372|7386.2|7371.2|16
1607928600000|2020-12-14 06:50:00|7386.1|7371.1|7384.4|7369.4|7386.1|7371.1|7384.3|7369.3|18
1607928900000|2020-12-14 06:55:00|7384.3|7369.3|7385.4|7370.4|7385.4|7370.4|7384.2|7369.2|35
1607929200000|2020-12-14 07:00:00|7385.8|7370.8|7385.8|7370.8|7386.3|7371.3|7385.8|7370.8|8
1607929500000|2020-12-14 07:05:00|7386|7371|7385.8|7370.8|7386|7371|7385.4|7370.4|6
1607929800000|2020-12-14 07:10:00|7385.5|7370.5|7385.3|7370.3|7385.5|7370.5|7384.1|7369.1|16
1607930100000|2020-12-14 07:15:00|7385.5|7370.5|7385.8|7370.8|7386.1|7371.1|7385.5|7370.5|8
1607930400000|2020-12-14 07:20:00|7385.7|7370.7|7385.3|7370.3|7385.8|7370.8|7385.3|7370.3|19
1607930700000|2020-12-14 07:25:00|7385.2|7370.2|7385.7|7370.7|7385.8|7370.8|7385.1|7370.1|23
1607931000000|2020-12-14 07:30:00|7385.8|7370.8|7386|7371|7386.3|7371.3|7384.6|7369.6|17
1607931300000|2020-12-14 07:35:00|7385.7|7370.7|7385|7370|7386|7371|7384.7|7369.7|18
1607931600000|2020-12-14 07:40:00|7384.7|7369.7|7388.8|7363.8|7388.9|7370|7383.8|7363.6|31
1607931900000|2020-12-14 07:45:00|7388.6|7363.6|7384.5|7369.5|7389.2|7369.8|7383.9|7363.3|42
1607932200000|2020-12-14 07:50:00|7384.7|7369.7|7384|7369|7384.8|7369.8|7383.7|7368.7|11
1607932500000|2020-12-14 07:55:00|7384.4|7369.4|7385.2|7370.2|7385.5|7370.5|7383.9|7368.9|22
1607932800000|2020-12-14 08:00:00|7384.4|7369.4|7385.5|7370.5|7385.5|7370.5|7383.9|7368.9|21
1607933400000|2020-12-14 08:10:00|7385.1|7370.1|7385.2|7370.2|7385.2|7370.2|7385.1|7370.1|2
1607933700000|2020-12-14 08:15:00|7385.3|7370.3|7387.3|7372.3|7387.5|7372.5|7384.7|7369.7|25
1607934000000|2020-12-14 08:20:00|7387.5|7372.5|7389.3|7374.3|7389.8|7374.8|7387.5|7372.5|32
1607934300000|2020-12-14 08:25:00|7389.8|7374.8|7389.7|7374.7|7391|7376|7389.2|7374.2|37
1607934600000|2020-12-14 08:30:00|7389.8|7374.8|7388.5|7373.5|7390|7375|7388.4|7373.4|22
1607934900000|2020-12-14 08:35:00|7389|7374|7389|7374|7389.4|7374.4|7388.5|7373.5|8
1607935200000|2020-12-14 08:40:00|7388.7|7373.7|7389.8|7374.8|7391|7376|7388.7|7373.7|30
1607935500000|2020-12-14 08:45:00|7389.7|7374.7|7388.7|7373.7|7389.8|7374.8|7388.5|7373.5|24
1607935800000|2020-12-14 08:50:00|7388.8|7373.8|7389.3|7374.3|7389.9|7374.9|7388.2|7373.2|49
1607936100000|2020-12-14 08:55:00|7389.2|7374.2|7389.1|7374.1|7389.3|7374.3|7389|7374|8
1607936400000|2020-12-14 09:00:00|7389|7374|7387.9|7372.9|7389.1|7374.1|7387.9|7372.9|20
1607936700000|2020-12-14 09:05:00|7388|7373|7389.4|7374.4|7389.5|7374.5|7388|7373|38
1607937000000|2020-12-14 09:10:00|7389.3|7374.3|7388|7373|7389.5|7374.5|7388|7373|18
1607937300000|2020-12-14 09:15:00|7388.1|7373.1|7387.7|7372.7|7388.2|7373.2|7387.7|7372.7|15
1607937600000|2020-12-14 09:20:00|7387.6|7372.6|7387.2|7372.2|7387.7|7372.7|7386.2|7371.2|32
1607937900000|2020-12-14 09:25:00|7387.3|7372.3|7385.7|7370.7|7387.5|7372.5|7385.7|7370.7|14
1607938200000|2020-12-14 09:30:00|7385.8|7370.8|7385.1|7370.1|7385.9|7370.9|7384.3|7369.3|28
1607938500000|2020-12-14 09:35:00|7385.2|7370.2|7386.6|7371.6|7386.9|7371.9|7385.2|7370.2|24
1607938800000|2020-12-14 09:40:00|7386.4|7371.4|7386.1|7371.1|7386.6|7371.6|7385.8|7370.8|21
1607939100000|2020-12-14 09:45:00|7386|7371|7386.5|7371.5|7386.6|7371.6|7384.9|7369.9|31
1607939400000|2020-12-14 09:50:00|7386.3|7371.3|7388.8|7373.8|7389.2|7374.2|7386.3|7371.3|45
1607939700000|2020-12-14 09:55:00|7388.9|7373.9|7387|7372|7388.9|7373.9|7384.1|7369.1|64
1607940000000|2020-12-14 10:00:00|7386.7|7371.7|7387.2|7372.2|7390.6|7372.2|7384.2|7365.6|60
1607940300000|2020-12-14 10:05:00|7387|7372|7387|7372|7387.2|7372.2|7386.2|7371.2|26
1607940600000|2020-12-14 10:10:00|7386.9|7371.9|7386.2|7371.2|7386.9|7371.9|7386.2|7371.2|17
1607940900000|2020-12-14 10:15:00|7386.6|7371.6|7385.3|7370.3|7386.6|7371.6|7384.9|7369.9|13
1607941200000|2020-12-14 10:20:00|7385.5|7370.5|7385.8|7370.8|7386.3|7371.3|7385.3|7370.3|9
1607941500000|2020-12-14 10:25:00|7385.9|7370.9|7386.2|7371.2|7386.5|7371.5|7385.7|7370.7|10
1607941800000|2020-12-14 10:30:00|7386.3|7371.3|7385.4|7370.4|7386.3|7371.3|7385.4|7370.4|6
1607942100000|2020-12-14 10:35:00|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|1
1607942400000|2020-12-14 10:40:00|7385.4|7370.4|7387.6|7372.6|7387.6|7372.6|7385.4|7370.4|26
1607942700000|2020-12-14 10:45:00|7387.3|7372.3|7387.2|7372.2|7387.6|7372.6|7387.2|7372.2|9
1607943000000|2020-12-14 10:50:00|7387.3|7372.3|7386.9|7371.9|7387.5|7372.5|7386.9|7371.9|10
1607943300000|2020-12-14 10:55:00|7386.8|7371.8|7385.7|7370.7|7387.1|7372.1|7385.7|7370.7|21
1607943600000|2020-12-14 11:00:00|7385.8|7370.8|7384.7|7369.7|7390.7|7371.3|7384.6|7365|52
1607943900000|2020-12-14 11:05:00|7384.8|7369.8|7385.6|7370.6|7385.8|7370.8|7384.2|7369.2|24
1607944200000|2020-12-14 11:10:00|7385.7|7370.7|7385.7|7370.7|7385.8|7370.8|7385.7|7370.7|3
1607944500000|2020-12-14 11:15:00|7385.4|7370.4|7385.7|7370.7|7385.7|7370.7|7385.2|7370.2|31
1607944800000|2020-12-14 11:20:00|7385.9|7370.9|7385.3|7370.3|7386.8|7371.8|7385.3|7370.3|19
1607945100000|2020-12-14 11:25:00|7385.4|7370.4|7385.3|7370.3|7385.8|7370.8|7385.2|7370.2|53
1607945400000|2020-12-14 11:30:00|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|1
1607945700000|2020-12-14 11:35:00|7385.3|7370.3|7385.4|7370.4|7385.4|7370.4|7385.3|7370.3|2
1607946000000|2020-12-14 11:40:00|7385.5|7370.5|7385.7|7370.7|7385.7|7370.7|7385.5|7370.5|3
1607946300000|2020-12-14 11:45:00|7385.4|7370.4|7385.9|7370.9|7386.9|7371.9|7385.3|7370.3|13
1607946600000|2020-12-14 11:50:00|7385.8|7370.8|7385.5|7370.5|7386|7371|7385.4|7370.4|21
1607946900000|2020-12-14 11:55:00|7385.6|7370.6|7386.5|7371.5|7386.5|7371.5|7385.6|7370.6|11
1607947200000|2020-12-14 12:00:00|7386.4|7371.4|7386.3|7371.3|7386.4|7371.4|7386.2|7371.2|6
1607947500000|2020-12-14 12:05:00|7386.2|7371.2|7386.4|7371.4|7386.4|7371.4|7386.2|7371.2|3
1607948100000|2020-12-14 12:15:00|7386.5|7371.5|7386.2|7371.2|7386.8|7371.8|7384.6|7369.6|42
1607948400000|2020-12-14 12:20:00|7386.3|7371.3|7385.3|7370.3|7386.7|7371.7|7385.1|7370.1|20
1607948700000|2020-12-14 12:25:00|7385.2|7370.2|7385.7|7370.7|7385.8|7370.8|7385.1|7370.1|10
1607949000000|2020-12-14 12:30:00|7385.8|7370.8|7385.8|7370.8|7385.9|7370.9|7385.6|7370.6|6
1607949300000|2020-12-14 12:35:00|7385.7|7370.7|7386.4|7371.4|7386.5|7371.5|7385.3|7370.3|19
1607949600000|2020-12-14 12:40:00|7386.5|7371.5|7386|7371|7386.6|7371.6|7386|7371|12
1607949900000|2020-12-14 12:45:00|7386.1|7371.1|7386|7371|7386.1|7371.1|7386|7371|2
1607950200000|2020-12-14 12:50:00|7386.1|7371.1|7386.1|7371.1|7386.1|7371.1|7386.1|7371.1|1
1607950500000|2020-12-14 12:55:00|7386|7371|7386.1|7371.1|7386.1|7371.1|7386|7371|2
1607950800000|2020-12-14 13:00:00|7386.3|7371.3|7385.9|7370.9|7386.3|7371.3|7385.9|7370.9|10
1607951100000|2020-12-14 13:05:00|7386.1|7371.1|7386.4|7371.4|7386.4|7371.4|7385.6|7370.6|11
1607951400000|2020-12-14 13:10:00|7386.5|7371.5|7386.6|7371.6|7387|7372|7386.5|7371.5|10
1607951700000|2020-12-14 13:15:00|7386.8|7371.8|7386.1|7371.1|7386.9|7371.9|7385.8|7370.8|23
1607952000000|2020-12-14 13:20:00|7386.2|7371.2|7386.5|7371.5|7386.5|7371.5|7386.1|7371.1|10
1607952300000|2020-12-14 13:25:00|7386.4|7371.4|7386.5|7371.5|7386.5|7371.5|7386.3|7371.3|6
1607952600000|2020-12-14 13:30:00|7386.4|7371.4|7386.3|7371.3|7386.4|7371.4|7386.3|7371.3|4
1607953500000|2020-12-14 13:45:00|7386.4|7371.4|7386.8|7371.8|7387.3|7372.3|7386.4|7371.4|19
1607953800000|2020-12-14 13:50:00|7386.7|7371.7|7387.3|7372.3|7387.8|7372.8|7386.6|7371.6|20
1607954100000|2020-12-14 13:55:00|7387.9|7372.9|7387.6|7372.6|7388|7373|7387.3|7372.3|8
1607954400000|2020-12-14 14:00:00|7387.1|7372.1|7387.5|7372.5|7387.5|7372.5|7387.1|7372.1|2
1607954700000|2020-12-14 14:05:00|7387.8|7372.8|7387.4|7372.4|7387.8|7372.8|7387.4|7372.4|2
1607955000000|2020-12-14 14:10:00|7387.3|7372.3|7387.3|7372.3|7387.3|7372.3|7387.3|7372.3|1
1607955300000|2020-12-14 14:15:00|7387.4|7372.4|7388.6|7373.6|7388.6|7373.6|7387.4|7372.4|9
1607955600000|2020-12-14 14:20:00|7388.2|7373.2|7388.1|7373.1|7388.2|7373.2|7388.1|7373.1|2
1607955900000|2020-12-14 14:25:00|7388.3|7373.3|7388.8|7373.8|7389.8|7374.8|7388.2|7373.2|45
1607956200000|2020-12-14 14:30:00|7388.9|7373.9|7389.5|7374.5|7389.8|7374.8|7388.8|7373.8|47
1607956500000|2020-12-14 14:35:00|7389.6|7374.6|7389.5|7374.5|7390|7375|7389.5|7374.5|17
1607956800000|2020-12-14 14:40:00|7389.8|7374.8|7389.4|7374.4|7389.9|7374.9|7388.7|7373.7|11
1607957400000|2020-12-14 14:50:00|7389.6|7374.6|7395.6|7370.6|7396.4|7375.7|7389.6|7370.6|39
1607957700000|2020-12-14 14:55:00|7395.8|7370.8|7391.1|7376.1|7396.4|7377|7390.9|7370.8|15
1607958000000|2020-12-14 15:00:00|7391.2|7376.2|7392.6|7377.6|7392.6|7377.6|7391.1|7376.1|22
1607958300000|2020-12-14 15:05:00|7392.5|7377.5|7392.4|7377.4|7392.6|7377.6|7392.3|7377.3|14
1607958600000|2020-12-14 15:10:00|7392.6|7377.6|7398.8|7373.8|7398.9|7379|7392.5|7373.7|68
1607958900000|2020-12-14 15:15:00|7399|7374|7398.5|7373.5|7399.2|7374.2|7398.5|7373.5|17
1607959200000|2020-12-14 15:20:00|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|7393.4|7378.4|9
1607959500000|2020-12-14 15:25:00|7393.4|7378.4|7398.9|7373.9|7399.1|7378.5|7393.4|7373.8|16
1607959800000|2020-12-14 15:30:00|7399|7374|7395.5|7380.5|7399.3|7380.8|7394.4|7373.9|90
1607960100000|2020-12-14 15:35:00|7395.4|7380.4|7394.7|7379.7|7395.7|7380.7|7394.2|7379.2|34
1607960400000|2020-12-14 15:40:00|7394.6|7379.6|7396|7381|7396|7381|7394.6|7379.6|118
1607960700000|2020-12-14 15:45:00|7396.1|7381.1|7399|7384|7399.1|7384.1|7395.9|7380.9|41
1607961000000|2020-12-14 15:50:00|7398.9|7383.9|7402|7387|7402|7387|7398.9|7383.9|33
1607961300000|2020-12-14 15:55:00|7402.1|7387.1|7405.4|7380.4|7405.4|7387.1|7399.2|7378.7|76
1607961600000|2020-12-14 16:00:00|7400.1|7385.1|7400|7385|7400.2|7385.2|7399|7384|36
1607961900000|2020-12-14 16:05:00|7399.7|7384.7|7399.8|7384.8|7399.8|7384.8|7399.7|7384.7|4
1607962200000|2020-12-14 16:10:00|7399.7|7384.7|7397.5|7382.5|7399.7|7384.7|7396.6|7381.6|101
1607962500000|2020-12-14 16:15:00|7397.7|7382.7|7397.7|7382.7|7397.8|7382.8|7397.4|7382.4|37
1607962800000|2020-12-14 16:20:00|7397.8|7382.8|7397.8|7382.8|7398|7383|7397.6|7382.6|257
1607963100000|2020-12-14 16:25:00|7397.9|7382.9|7399.5|7384.5|7399.5|7384.5|7397.8|7382.8|63
1607963400000|2020-12-14 16:30:00|7399.6|7384.6|7400.8|7385.8|7400.8|7385.8|7399.3|7384.3|14
1607963700000|2020-12-14 16:35:00|7400.9|7385.9|7400.8|7385.8|7401|7386|7400.5|7385.5|43
1607964000000|2020-12-14 16:40:00|7400.7|7385.7|7400.2|7385.2|7401|7386|7400.1|7385.1|15
1607964600000|2020-12-14 16:50:00|7400.1|7385.1|7400.2|7385.2|7400.2|7385.2|7400.1|7385.1|2
1607964900000|2020-12-14 16:55:00|7405.1|7380.1|7404.6|7379.6|7405.1|7380.1|7404.6|7379.6|7
1607965200000|2020-12-14 17:00:00|7404.7|7379.7|7404.8|7379.8|7405|7380|7404.7|7379.7|6
1607965500000|2020-12-14 17:05:00|7404.7|7379.7|7404.7|7379.7|7404.9|7379.9|7404.6|7379.6|17
1607965800000|2020-12-14 17:10:00|7404.6|7379.6|7404.7|7379.7|7404.8|7379.8|7404.6|7379.6|28
1607966100000|2020-12-14 17:15:00|7404.6|7379.6|7404.8|7379.8|7404.9|7379.9|7404.6|7379.6|42
1607966400000|2020-12-14 17:20:00|7404.7|7379.7|7398.5|7383.5|7404.7|7383.5|7398.5|7378.5|11
1607967300000|2020-12-14 17:35:00|7403.1|7378.1|7402.7|7377.7|7403.1|7378.1|7402.7|7377.7|11
1607967600000|2020-12-14 17:40:00|7402.6|7377.6|7398|7383|7403.5|7383.4|7397.9|7377.6|15
1607967900000|2020-12-14 17:45:00|7398.1|7383.1|7398.4|7383.4|7398.4|7383.4|7398.1|7383.1|3
1607968500000|2020-12-14 17:55:00|7398.1|7383.1|7398.6|7383.6|7403|7383.6|7398|7377.3|85
1607968800000|2020-12-14 18:00:00|7398.5|7383.5|7398.5|7383.5|7398.7|7383.7|7398.5|7383.5|11
1607969100000|2020-12-14 18:05:00|7398.6|7383.6|7398.5|7383.5|7399|7384|7398.3|7383.3|20
1607969400000|2020-12-14 18:10:00|7398.4|7383.4|7398.4|7383.4|7398.5|7383.5|7398.4|7383.4|3
1607969700000|2020-12-14 18:15:00|7398.5|7383.5|7397.5|7382.5|7398.5|7383.5|7397.4|7382.4|6
1607970000000|2020-12-14 18:20:00|7396.6|7381.6|7394.7|7379.7|7396.6|7381.6|7394.7|7379.7|27
1607971200000|2020-12-14 18:40:00|7395|7380|7394.9|7379.9|7395|7380|7394.7|7379.7|6
1607971500000|2020-12-14 18:45:00|7395|7380|7395.8|7380.8|7395.8|7380.8|7395|7380|19
1607971800000|2020-12-14 18:50:00|7395.9|7380.9|7395.6|7380.6|7395.9|7380.9|7395.6|7380.6|4
1607972100000|2020-12-14 18:55:00|7395.7|7380.7|7395.7|7380.7|7395.7|7380.7|7395.7|7380.7|1
1607972400000|2020-12-14 19:00:00|7395.9|7380.9|7395|7380|7396|7381|7395|7380|8
1607972700000|2020-12-14 19:05:00|7394.7|7379.7|7395.5|7380.5|7395.5|7380.5|7394.7|7379.7|3
1607974500000|2020-12-14 19:35:00|7395.7|7380.7|7395.9|7380.9|7395.9|7380.9|7395.7|7380.7|2
1607974800000|2020-12-14 19:40:00|7395.7|7380.7|7395|7380|7395.7|7380.7|7395|7380|3
1607975100000|2020-12-14 19:45:00|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|1
1607976900000|2020-12-14 20:15:00|7395|7380|7395|7380|7395|7380|7395|7380|1
1607977500000|2020-12-14 20:25:00|7394|7379|7394.7|7379.7|7394.7|7379.7|7394|7379|11
1607977800000|2020-12-14 20:30:00|7394.5|7379.5|7395.6|7380.6|7395.6|7380.6|7394.5|7379.5|7
1607978100000|2020-12-14 20:35:00|7395.5|7380.5|7395.5|7380.5|7395.7|7380.7|7395|7380|7
1607978700000|2020-12-14 20:45:00|7395.6|7380.6|7395.7|7380.7|7395.7|7380.7|7395.6|7380.6|2
1607979000000|2020-12-14 20:50:00|7395.3|7380.3|7395.8|7380.8|7395.9|7380.9|7395.3|7380.3|5
1607999400000|2020-12-15 02:30:00|7400.5|7375.5|7401|7376|7401|7376|7400.5|7375.5|2
1608000000000|2020-12-15 02:40:00|7400.5|7375.5|7400.5|7375.5|7400.5|7375.5|7400.5|7375.5|1
1608001800000|2020-12-15 03:10:00|7400.3|7375.3|7400.3|7375.3|7400.7|7375.7|7400.3|7375.3|5
1608002100000|2020-12-15 03:15:00|7400.6|7375.6|7404|7379|7404|7379|7400.6|7375.6|6
1608002400000|2020-12-15 03:20:00|7403.9|7378.9|7404|7379|7405.1|7380.1|7402.3|7377.3|8
1608003000000|2020-12-15 03:30:00|7403.5|7378.5|7401.8|7376.8|7403.5|7378.5|7399.6|7374.6|121
1608003300000|2020-12-15 03:35:00|7396.8|7381.8|7394.3|7379.3|7400.7|7381.8|7393.3|7373.9|33
1608003600000|2020-12-15 03:40:00|7394.4|7379.4|7395.9|7380.9|7396|7381|7393.6|7378.6|18
1608003900000|2020-12-15 03:45:00|7396.2|7381.2|7395.6|7380.6|7396.5|7381.5|7395.2|7380.2|21
1608004200000|2020-12-15 03:50:00|7395.4|7380.4|7395.1|7380.1|7395.6|7380.6|7394.9|7379.9|9
1608004500000|2020-12-15 03:55:00|7394.9|7379.9|7395.5|7380.5|7395.5|7380.5|7394.3|7379.3|19
1608004800000|2020-12-15 04:00:00|7395.8|7380.8|7396|7381|7396|7381|7395.3|7380.3|11
1608005100000|2020-12-15 04:05:00|7395.8|7380.8|7394.8|7379.8|7395.8|7380.8|7394.8|7379.8|4
1608005400000|2020-12-15 04:10:00|7395|7380|7395.3|7380.3|7395.5|7380.5|7395|7380|6
1608005700000|2020-12-15 04:15:00|7395|7380|7395|7380|7395.5|7380.5|7394.8|7379.8|7
1608006000000|2020-12-15 04:20:00|7395.3|7380.3|7395.5|7380.5|7395.5|7380.5|7395.2|7380.2|4
1608006300000|2020-12-15 04:25:00|7395.8|7380.8|7396.3|7381.3|7396.5|7381.5|7395.8|7380.8|7
1608006600000|2020-12-15 04:30:00|7395.8|7380.8|7393.3|7378.3|7395.8|7380.8|7392.2|7377.2|50
1608006900000|2020-12-15 04:35:00|7392.9|7377.9|7392.7|7377.7|7393.5|7378.5|7392.5|7377.5|25
1608007200000|2020-12-15 04:40:00|7392.6|7377.6|7392|7377|7392.8|7377.8|7391.3|7376.3|26
1608007500000|2020-12-15 04:45:00|7392.3|7377.3|7392.1|7377.1|7393.1|7378.1|7391.1|7376.1|43
1608007800000|2020-12-15 04:50:00|7392.2|7377.2|7393|7378|7394.2|7379.2|7391.3|7376.3|47
1608008100000|2020-12-15 04:55:00|7392.9|7377.9|7393.6|7378.6|7394|7379|7392.9|7377.9|14
1608008400000|2020-12-15 05:00:00|7393.5|7378.5|7393.3|7378.3|7393.6|7378.6|7392.2|7377.2|35
1608008700000|2020-12-15 05:05:00|7393.1|7378.1|7393.8|7378.8|7394.1|7379.1|7393|7378|23
1608009000000|2020-12-15 05:10:00|7393.7|7378.7|7395|7380|7395|7380|7393.3|7378.3|26
1608009300000|2020-12-15 05:15:00|7395.1|7380.1|7395.8|7380.8|7396.9|7381.9|7395.1|7380.1|56
1608009600000|2020-12-15 05:20:00|7395.9|7380.9|7396|7381|7396.4|7381.4|7395.6|7380.6|22
1608009900000|2020-12-15 05:25:00|7395.9|7380.9|7397.3|7382.3|7397.3|7382.3|7395.7|7380.7|41
1608010200000|2020-12-15 05:30:00|7397.6|7382.6|7399.2|7384.2|7399.2|7384.2|7396.6|7381.6|119
1608010500000|2020-12-15 05:35:00|7399.3|7384.3|7399.4|7384.4|7400|7385|7398.7|7383.7|82
1608010800000|2020-12-15 05:40:00|7399.5|7384.5|7397.9|7382.9|7399.5|7384.5|7397.9|7382.9|31
1608011100000|2020-12-15 05:45:00|7397.6|7382.6|7396.7|7381.7|7397.6|7382.6|7396.7|7381.7|27
1608011400000|2020-12-15 05:50:00|7396.8|7381.8|7398.4|7383.4|7398.4|7383.4|7396.7|7381.7|28
1608011700000|2020-12-15 05:55:00|7398.5|7383.5|7398.4|7383.4|7398.5|7383.5|7398.3|7383.3|8
1608012000000|2020-12-15 06:00:00|7398.5|7383.5|7398.2|7383.2|7398.8|7383.8|7398.2|7383.2|25
1608012300000|2020-12-15 06:05:00|7397.4|7382.4|7396.6|7381.6|7397.7|7382.7|7396.6|7381.6|28
1608012600000|2020-12-15 06:10:00|7396.7|7381.7|7397|7382|7397.3|7382.3|7396.7|7381.7|11
1608012900000|2020-12-15 06:15:00|7397.3|7382.3|7396.5|7381.5|7397.4|7382.4|7396.5|7381.5|46
1608013200000|2020-12-15 06:20:00|7396.7|7381.7|7395|7380|7396.8|7381.8|7394.7|7379.7|18
1608013500000|2020-12-15 06:25:00|7395.1|7380.1|7397.5|7382.5|7397.7|7382.7|7395|7380|23
1608013800000|2020-12-15 06:30:00|7397|7382|7396.5|7381.5|7397.8|7382.8|7396.5|7381.5|24
1608014100000|2020-12-15 06:35:00|7396.6|7381.6|7395.8|7380.8|7396.8|7381.8|7395.8|7380.8|13
1608014400000|2020-12-15 06:40:00|7395.4|7380.4|7396.6|7381.6|7396.6|7381.6|7394.6|7379.6|26
1608014700000|2020-12-15 06:45:00|7396.5|7381.5|7397.3|7382.3|7397.4|7382.4|7396|7381|21
1608015000000|2020-12-15 06:50:00|7397.2|7382.2|7396.3|7381.3|7397.3|7382.3|7396.2|7381.2|30
1608015300000|2020-12-15 06:55:00|7396.5|7381.5|7396.8|7381.8|7396.8|7381.8|7396.2|7381.2|27
1608015600000|2020-12-15 07:00:00|7396.9|7381.9|7396.7|7381.7|7398.2|7383.2|7396.6|7381.6|57
1608015900000|2020-12-15 07:05:00|7396.2|7381.2|7396.6|7381.6|7397.2|7382.2|7395.9|7380.9|27
1608016200000|2020-12-15 07:10:00|7396.7|7381.7|7397.4|7382.4|7398|7383|7396.7|7381.7|31
1608016500000|2020-12-15 07:15:00|7397.3|7382.3|7396|7381|7397.5|7382.5|7395.7|7380.7|16
1608016800000|2020-12-15 07:20:00|7395.9|7380.9|7396.3|7381.3|7396.4|7381.4|7395.9|7380.9|6
1608017100000|2020-12-15 07:25:00|7396.4|7381.4|7396|7381|7397.2|7382.2|7396|7381|38
1608017400000|2020-12-15 07:30:00|7396.3|7381.3|7396|7381|7396.5|7381.5|7395.5|7380.5|11
1608017700000|2020-12-15 07:35:00|7396.3|7381.3|7395.8|7380.8|7396.3|7381.3|7395.8|7380.8|7
1608018000000|2020-12-15 07:40:00|7395.7|7380.7|7396.3|7381.3|7396.3|7381.3|7395.5|7380.5|13
1608018300000|2020-12-15 07:45:00|7396.5|7381.5|7397.5|7382.5|7397.6|7382.6|7396|7381|22
1608018600000|2020-12-15 07:50:00|7397.3|7382.3|7397|7382|7397.3|7382.3|7397|7382|5
1608018900000|2020-12-15 07:55:00|7396.5|7381.5|7396.5|7381.5|7396.5|7381.5|7396|7381|11
1608019200000|2020-12-15 08:00:00|7396.6|7381.6|7396.5|7381.5|7396.6|7381.6|7396.3|7381.3|10
1608019500000|2020-12-15 08:05:00|7396.1|7381.1|7396.8|7381.8|7396.8|7381.8|7396|7381|15
1608019800000|2020-12-15 08:10:00|7397|7382|7396.5|7381.5|7397.8|7382.8|7396.3|7381.3|19
1608020100000|2020-12-15 08:15:00|7396.9|7381.9|7397|7382|7397.6|7382.6|7396.9|7381.9|13
1608020400000|2020-12-15 08:20:00|7397.1|7382.1|7397|7382|7397.1|7382.1|7396.8|7381.8|7
1608020700000|2020-12-15 08:25:00|7396.8|7381.8|7396.5|7381.5|7397|7382|7396.5|7381.5|8
1608021000000|2020-12-15 08:30:00|7396.6|7381.6|7396.5|7381.5|7397.3|7382.3|7396.3|7381.3|37
1608021300000|2020-12-15 08:35:00|7396.4|7381.4|7396.8|7381.8|7396.8|7381.8|7396.4|7381.4|6
1608021600000|2020-12-15 08:40:00|7397|7382|7397|7382|7398.2|7383.2|7396.8|7381.8|25
1608021900000|2020-12-15 08:45:00|7397.1|7382.1|7397.5|7382.5|7398|7383|7397|7382|11
1608022200000|2020-12-15 08:50:00|7397.3|7382.3|7397|7382|7397.5|7382.5|7397|7382|8
1608022500000|2020-12-15 08:55:00|7396.6|7381.6|7396.9|7381.9|7396.9|7381.9|7396.6|7381.6|5
1608022800000|2020-12-15 09:00:00|7396.8|7381.8|7396.8|7381.8|7396.9|7381.9|7396.4|7381.4|8
1608023100000|2020-12-15 09:05:00|7397.1|7382.1|7396.8|7381.8|7397.1|7382.1|7396.8|7381.8|3
1608023400000|2020-12-15 09:10:00|7396.9|7381.9|7397.6|7382.6|7397.6|7382.6|7396.9|7381.9|9
1608023700000|2020-12-15 09:15:00|7397.1|7382.1|7397.4|7382.4|7398|7383|7397.1|7382.1|14
1608024000000|2020-12-15 09:20:00|7397.2|7382.2|7397.4|7382.4|7397.7|7382.7|7397.2|7382.2|9
1608024300000|2020-12-15 09:25:00|7397.5|7382.5|7397|7382|7397.7|7382.7|7397|7382|19
1608024600000|2020-12-15 09:30:00|7397.1|7382.1|7396.9|7381.9|7397.1|7382.1|7396.2|7381.2|26
1608024900000|2020-12-15 09:35:00|7397|7382|7396.7|7381.7|7397.2|7382.2|7396.6|7381.6|19
1608025200000|2020-12-15 09:40:00|7396.8|7381.8|7396.8|7381.8|7397|7382|7396.6|7381.6|5
1608025500000|2020-12-15 09:45:00|7396.7|7381.7|7395.3|7380.3|7397|7382|7395|7380|17
1608025800000|2020-12-15 09:50:00|7394.3|7379.3|7394.8|7379.8|7395.3|7380.3|7394.3|7379.3|24
1608026100000|2020-12-15 09:55:00|7395|7380|7394.5|7379.5|7395.1|7380.1|7394.2|7379.2|20
1608026400000|2020-12-15 10:00:00|7394.7|7379.7|7391.7|7376.7|7395|7380|7391.7|7376.7|53
1608026700000|2020-12-15 10:05:00|7392|7377|7391|7376|7392|7377|7390.3|7375.3|23
1608027000000|2020-12-15 10:10:00|7390.5|7375.5|7391|7376|7391.3|7376.3|7390.3|7375.3|14
1608027300000|2020-12-15 10:15:00|7390.8|7375.8|7390.3|7375.3|7390.8|7375.8|7390|7375|16
1608027600000|2020-12-15 10:20:00|7389.9|7374.9|7389.3|7374.3|7390|7375|7388.5|7373.5|12
1608027900000|2020-12-15 10:25:00|7389.2|7374.2|7388.8|7373.8|7389.3|7374.3|7386.4|7371.4|35
1608028200000|2020-12-15 10:30:00|7389|7374|7388.8|7373.8|7389.6|7374.6|7387.3|7372.3|48
1608028500000|2020-12-15 10:35:00|7388.6|7373.6|7387.8|7372.8|7388.6|7373.6|7387.8|7372.8|6
1608028800000|2020-12-15 10:40:00|7387.6|7372.6|7388.8|7373.8|7388.8|7373.8|7387.5|7372.5|7
1608029100000|2020-12-15 10:45:00|7388.5|7373.5|7388.3|7373.3|7388.8|7373.8|7388.3|7373.3|12
1608029400000|2020-12-15 10:50:00|7388.5|7373.5|7388|7373|7388.5|7373.5|7388|7373|4
1608029700000|2020-12-15 10:55:00|7388.1|7373.1|7388.5|7373.5|7388.8|7373.8|7388|7373|12
1608030000000|2020-12-15 11:00:00|7388.3|7373.3|7388.5|7373.5|7388.5|7373.5|7388.3|7373.3|2
1608030300000|2020-12-15 11:05:00|7388.3|7373.3|7388.3|7373.3|7388.5|7373.5|7387.8|7372.8|18
1608030600000|2020-12-15 11:10:00|7388.5|7373.5|7388.5|7373.5|7388.8|7373.8|7388.3|7373.3|10
1608030900000|2020-12-15 11:15:00|7388.3|7373.3|7388.3|7373.3|7388.3|7373.3|7388|7373|9
1608031200000|2020-12-15 11:20:00|7388.1|7373.1|7387.1|7372.1|7388.3|7373.3|7387|7372|16
1608031500000|2020-12-15 11:25:00|7386.8|7371.8|7387.1|7372.1|7387.2|7372.2|7386.3|7371.3|9
1608031800000|2020-12-15 11:30:00|7387.2|7372.2|7388|7373|7388|7373|7387.2|7372.2|3
1608032700000|2020-12-15 11:45:00|7387.9|7372.9|7387.9|7372.9|7387.9|7372.9|7387.9|7372.9|1
1608033000000|2020-12-15 11:50:00|7387.7|7372.7|7387|7372|7387.7|7372.7|7387|7372|3
1608033300000|2020-12-15 11:55:00|7387.1|7372.1|7387.5|7372.5|7387.5|7372.5|7387.1|7372.1|7
1608033600000|2020-12-15 12:00:00|7387.7|7372.7|7388.1|7373.1|7393|7373.1|7387.6|7367.8|13
1608033900000|2020-12-15 12:05:00|7388.2|7373.2|7388.7|7373.7|7388.7|7373.7|7388.2|7373.2|3
1608034200000|2020-12-15 12:10:00|7388.5|7373.5|7388.4|7373.4|7388.7|7373.7|7388.1|7373.1|5
1608034500000|2020-12-15 12:15:00|7388.6|7373.6|7388.7|7373.7|7388.7|7373.7|7388.6|7373.6|2
1608034800000|2020-12-15 12:20:00|7388.4|7373.4|7388.7|7373.7|7388.7|7373.7|7387.9|7372.9|8
1608035100000|2020-12-15 12:25:00|7388.9|7373.9|7388.7|7373.7|7388.9|7373.9|7388.4|7373.4|8
1608035400000|2020-12-15 12:30:00|7388.8|7373.8|7388.7|7373.7|7388.8|7373.8|7388.7|7373.7|2
1608035700000|2020-12-15 12:35:00|7388.6|7373.6|7387.7|7372.7|7388.8|7373.8|7387.7|7372.7|12
1608036000000|2020-12-15 12:40:00|7387.8|7372.8|7387.7|7372.7|7388.2|7373.2|7387.7|7372.7|8
1608036300000|2020-12-15 12:45:00|7388.2|7373.2|7388.2|7373.2|7388.2|7373.2|7388.2|7373.2|1
1608036600000|2020-12-15 12:50:00|7388.5|7373.5|7389.8|7374.8|7395|7375.3|7387.7|7369.9|35
1608036900000|2020-12-15 12:55:00|7390.6|7375.6|7392.2|7377.2|7392.4|7377.4|7390.4|7375.4|32
1608037200000|2020-12-15 13:00:00|7392.1|7377.1|7391.8|7376.8|7392.3|7377.3|7391.8|7376.8|28
1608037500000|2020-12-15 13:05:00|7396.5|7371.5|7395.8|7370.8|7396.5|7376.3|7391.1|7370.8|76
1608037800000|2020-12-15 13:10:00|7390.8|7375.8|7388.8|7373.8|7390.9|7375.9|7388.7|7373.7|22
1608038100000|2020-12-15 13:15:00|7388.9|7373.9|7388.9|7373.9|7388.9|7373.9|7388.9|7373.9|1
1608038400000|2020-12-15 13:20:00|7389|7374|7389.3|7374.3|7389.3|7374.3|7388.6|7373.6|13
1608038700000|2020-12-15 13:25:00|7389.2|7374.2|7388.6|7373.6|7389.6|7374.6|7387.7|7372.7|17
1608039000000|2020-12-15 13:30:00|7388.7|7373.7|7388.2|7373.2|7388.7|7373.7|7387.4|7372.4|13
1608039300000|2020-12-15 13:35:00|7387.7|7372.7|7386.7|7371.7|7387.8|7372.8|7386.7|7371.7|14
1608039600000|2020-12-15 13:40:00|7386.8|7371.8|7388.5|7373.5|7389.4|7374.4|7386.6|7371.6|32
1608039900000|2020-12-15 13:45:00|7388.7|7373.7|7389.2|7374.2|7389.2|7374.2|7388.3|7373.3|18
1608040200000|2020-12-15 13:50:00|7388.8|7373.8|7388.4|7373.4|7388.9|7373.9|7388.2|7373.2|10
1608040500000|2020-12-15 13:55:00|7388.2|7373.2|7388.6|7373.6|7388.7|7373.7|7387.7|7372.7|10
1608041100000|2020-12-15 14:05:00|7388.7|7373.7|7388.4|7373.4|7388.7|7373.7|7388.4|7373.4|2
1608041400000|2020-12-15 14:10:00|7388.3|7373.3|7388.6|7373.6|7388.6|7373.6|7388.3|7373.3|3
1608041700000|2020-12-15 14:15:00|7388.4|7373.4|7386|7371|7388.4|7373.4|7386|7371|10
1608042000000|2020-12-15 14:20:00|7385.9|7370.9|7385.9|7370.9|7385.9|7370.9|7385.9|7370.9|1
1608042300000|2020-12-15 14:25:00|7386|7371|7386.4|7371.4|7386.4|7371.4|7385.8|7370.8|8
1608042600000|2020-12-15 14:30:00|7386.5|7371.5|7387.3|7372.3|7387.3|7372.3|7386.4|7371.4|18
1608042900000|2020-12-15 14:35:00|7387.6|7372.6|7387.6|7372.6|7387.8|7372.8|7386.9|7371.9|34
1608043200000|2020-12-15 14:40:00|7387.5|7372.5|7386.7|7371.7|7387.6|7372.6|7386.6|7371.6|20
1608043500000|2020-12-15 14:45:00|7386.8|7371.8|7386.4|7371.4|7386.8|7371.8|7386.2|7371.2|96
1608043800000|2020-12-15 14:50:00|7386.5|7371.5|7386.4|7371.4|7386.5|7371.5|7386.4|7371.4|4
1608044100000|2020-12-15 14:55:00|7386.5|7371.5|7387.1|7372.1|7388.2|7373.2|7386.4|7371.4|38
1608044400000|2020-12-15 15:00:00|7387|7372|7386.6|7371.6|7387.1|7372.1|7386|7371|64
1608044700000|2020-12-15 15:05:00|7386.5|7371.5|7386.9|7371.9|7387.3|7372.3|7385.9|7370.9|117
1608045000000|2020-12-15 15:10:00|7386.8|7371.8|7386.9|7371.9|7387|7372|7385.8|7370.8|50
1608045300000|2020-12-15 15:15:00|7386.4|7371.4|7385.9|7370.9|7386.4|7371.4|7385.7|7370.7|6
1608045600000|2020-12-15 15:20:00|7386|7371|7385.9|7370.9|7386|7371|7385.7|7370.7|20
1608045900000|2020-12-15 15:25:00|7386|7371|7386.8|7371.8|7387.5|7372.5|7385.8|7370.8|45
1608046200000|2020-12-15 15:30:00|7386.9|7371.9|7387.6|7372.6|7387.6|7372.6|7386.7|7371.7|62
1608046500000|2020-12-15 15:35:00|7387.4|7372.4|7388.1|7373.1|7388.1|7373.1|7387.4|7372.4|24
1608046800000|2020-12-15 15:40:00|7388|7373|7387.6|7372.6|7388.1|7373.1|7387.3|7372.3|33
1608047100000|2020-12-15 15:45:00|7387.7|7372.7|7387.6|7372.6|7387.7|7372.7|7387.5|7372.5|112
1608047400000|2020-12-15 15:50:00|7387.5|7372.5|7387.2|7372.2|7387.8|7372.8|7386.9|7371.9|79
1608047700000|2020-12-15 15:55:00|7387.3|7372.3|7387.3|7372.3|7387.4|7372.4|7387|7372|108
1608048000000|2020-12-15 16:00:00|7387.2|7372.2|7387.1|7372.1|7387.7|7372.7|7387|7372|34
1608048300000|2020-12-15 16:05:00|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|7386.6|7371.6|7
1608048600000|2020-12-15 16:10:00|7386.7|7371.7|7384.8|7369.8|7386.8|7371.8|7384.8|7369.8|40
1608048900000|2020-12-15 16:15:00|7384.9|7369.9|7385|7370|7385|7370|7383.9|7368.9|17
1608049200000|2020-12-15 16:20:00|7384.9|7369.9|7385|7370|7385.1|7370.1|7384.8|7369.8|9
1608049500000|2020-12-15 16:25:00|7384.9|7369.9|7384.6|7369.6|7384.9|7369.9|7384.6|7369.6|16
1608049800000|2020-12-15 16:30:00|7384.7|7369.7|7384.7|7369.7|7385.1|7370.1|7383.5|7368.5|45
1608050100000|2020-12-15 16:35:00|7384.8|7369.8|7384.6|7369.6|7386.4|7371.4|7383.6|7368.6|38
1608050400000|2020-12-15 16:40:00|7385.2|7370.2|7384.7|7369.7|7385.3|7370.3|7384.5|7369.5|19
1608050700000|2020-12-15 16:45:00|7384.6|7369.6|7383.6|7368.6|7384.7|7369.7|7382.8|7367.8|109
1608051000000|2020-12-15 16:50:00|7383.7|7368.7|7384.2|7369.2|7384.2|7369.2|7383.7|7368.7|5
1608051300000|2020-12-15 16:55:00|7384.1|7369.1|7383|7368|7384.1|7369.1|7382.6|7367.6|49
1608051600000|2020-12-15 17:00:00|7382.9|7367.9|7383.2|7368.2|7383.6|7368.6|7382.8|7367.8|47
1608051900000|2020-12-15 17:05:00|7383.3|7368.3|7383.2|7368.2|7383.4|7368.4|7383.1|7368.1|55
1608052200000|2020-12-15 17:10:00|7383.1|7368.1|7383.8|7368.8|7383.8|7368.8|7383|7368|191
1608052500000|2020-12-15 17:15:00|7383.9|7368.9|7384.4|7369.4|7384.4|7369.4|7383.8|7368.8|24
1608052800000|2020-12-15 17:20:00|7384.3|7369.3|7384.4|7369.4|7384.4|7369.4|7384.3|7369.3|4
1608053400000|2020-12-15 17:30:00|7384.3|7369.3|7384.6|7369.6|7384.9|7369.9|7384.3|7369.3|9
1608053700000|2020-12-15 17:35:00|7384.9|7369.9|7383.8|7368.8|7384.9|7369.9|7383.8|7368.8|12
1608054000000|2020-12-15 17:40:00|7383.5|7368.5|7383.9|7368.9|7384|7369|7383.4|7368.4|19
1608054300000|2020-12-15 17:45:00|7384|7369|7384.2|7369.2|7384.2|7369.2|7383.7|7368.7|13
1608054600000|2020-12-15 17:50:00|7383.9|7368.9|7384.1|7369.1|7384.2|7369.2|7383.9|7368.9|7
1608054900000|2020-12-15 17:55:00|7383.9|7368.9|7383.3|7368.3|7384.2|7369.2|7382.5|7367.5|23
1608055200000|2020-12-15 18:00:00|7383|7368|7383.2|7368.2|7383.3|7368.3|7383|7368|31
1608055500000|2020-12-15 18:05:00|7383.3|7368.3|7383.2|7368.2|7383.5|7368.5|7383.1|7368.1|35
1608055800000|2020-12-15 18:10:00|7383.3|7368.3|7382.6|7367.6|7383.3|7368.3|7382.6|7367.6|27
1608056100000|2020-12-15 18:15:00|7382.5|7367.5|7382.4|7367.4|7382.5|7367.5|7382.4|7367.4|10
1608056400000|2020-12-15 18:20:00|7382.5|7367.5|7382.5|7367.5|7382.5|7367.5|7382.4|7367.4|3
1608056700000|2020-12-15 18:25:00|7382.6|7367.6|7383|7368|7383|7368|7382.6|7367.6|17
1608057000000|2020-12-15 18:30:00|7382.9|7367.9|7382.1|7367.1|7382.9|7367.9|7382.1|7367.1|4
1608057600000|2020-12-15 18:40:00|7382|7367|7382|7367|7382|7367|7382|7367|1
1608058200000|2020-12-15 18:50:00|7381.9|7366.9|7381.9|7366.9|7382|7367|7381.9|7366.9|3
1608058500000|2020-12-15 18:55:00|7381.4|7366.4|7380.7|7365.7|7381.4|7366.4|7380.7|7365.7|13
1608058800000|2020-12-15 19:00:00|7380.8|7365.8|7381|7366|7381.1|7366.1|7380.7|7365.7|22
1608059100000|2020-12-15 19:05:00|7381.1|7366.1|7381|7366|7381.1|7366.1|7381|7366|4
1608059400000|2020-12-15 19:10:00|7381.1|7366.1|7381.1|7366.1|7381.1|7366.1|7381.1|7366.1|1
1608059700000|2020-12-15 19:15:00|7381|7366|7379.8|7364.8|7381.1|7366.1|7379.7|7364.7|9
1608060000000|2020-12-15 19:20:00|7379.9|7364.9|7379.4|7364.4|7379.9|7364.9|7379.3|7364.3|12
1608060300000|2020-12-15 19:25:00|7379.3|7364.3|7379.8|7364.8|7379.8|7364.8|7379.3|7364.3|4
1608060600000|2020-12-15 19:30:00|7379.3|7364.3|7379.4|7364.4|7379.4|7364.4|7379.3|7364.3|12
1608061200000|2020-12-15 19:40:00|7379.3|7364.3|7378.7|7363.7|7379.3|7364.3|7378.6|7363.6|18
1608061500000|2020-12-15 19:45:00|7378.8|7363.8|7378.8|7363.8|7378.8|7363.8|7378.7|7363.7|3
1608061800000|2020-12-15 19:50:00|7378.7|7363.7|7378.1|7363.1|7378.7|7363.7|7378|7363|4
1608062100000|2020-12-15 19:55:00|7378.2|7363.2|7378.2|7363.2|7378.2|7363.2|7377.8|7362.8|6
1608062400000|2020-12-15 20:00:00|7378.4|7363.4|7378.7|7363.7|7378.7|7363.7|7378.4|7363.4|4
1608062700000|2020-12-15 20:05:00|7378.9|7363.9|7379|7364|7379.5|7364.5|7378.9|7363.9|6
1608063000000|2020-12-15 20:10:00|7378.9|7363.9|7378.9|7363.9|7378.9|7363.9|7378.9|7363.9|1
1608063300000|2020-12-15 20:15:00|7379.1|7364.1|7378.9|7363.9|7379.1|7364.1|7378.9|7363.9|3
1608063600000|2020-12-15 20:20:00|7378.8|7363.8|7378.7|7363.7|7378.8|7363.8|7378.7|7363.7|2
1608063900000|2020-12-15 20:25:00|7378.9|7363.9|7378.8|7363.8|7378.9|7363.9|7378.8|7363.8|2
1608064200000|2020-12-15 20:30:00|7378.7|7363.7|7378|7363|7378.9|7363.9|7377.4|7362.4|14
1608064500000|2020-12-15 20:35:00|7378.1|7363.1|7378.5|7363.5|7378.5|7363.5|7378.1|7363.1|2
1608065100000|2020-12-15 20:45:00|7378.3|7363.3|7377.8|7362.8|7378.3|7363.3|7377.8|7362.8|2
1608065400000|2020-12-15 20:50:00|7377.5|7362.5|7377.8|7362.8|7377.8|7362.8|7377|7362|6
1608065700000|2020-12-15 20:55:00|7378.3|7363.3|7380|7365|7380|7365|7378.3|7363.3|4
1608085800000|2020-12-16 02:30:00|7390|7364.7|7389.7|7364.7|7390|7364.7|7389.7|7364.7|2
1608086400000|2020-12-16 02:40:00|7389.4|7364.4|7389.4|7364.4|7389.4|7364.4|7389.4|7364.4|1
1608087300000|2020-12-16 02:55:00|7388.9|7363.9|7389.4|7364.4|7389.4|7364.4|7388.9|7363.9|2
1608087600000|2020-12-16 03:00:00|7390.4|7365.4|7389.7|7364.7|7390.4|7365.4|7389.7|7364.7|2
1608088500000|2020-12-16 03:15:00|7390|7365|7390|7365|7390|7365|7389.9|7364.9|3
1608088800000|2020-12-16 03:20:00|7389.9|7364.9|7390|7365|7390|7365|7389.9|7364.9|6
1608089100000|2020-12-16 03:25:00|7389.9|7364.9|7389.6|7364.6|7390|7365|7389.6|7364.6|7
1608089400000|2020-12-16 03:30:00|7389.3|7364.3|7381.5|7366.5|7389.3|7366.9|7381.5|7361.8|78
1608089700000|2020-12-16 03:35:00|7381.8|7366.8|7380|7365|7382|7367|7379.8|7364.8|31
1608090000000|2020-12-16 03:40:00|7380.1|7365.1|7380.3|7365.3|7381.6|7366.6|7380|7365|59
1608090300000|2020-12-16 03:45:00|7380.4|7365.4|7380.2|7365.2|7380.4|7365.4|7379.9|7364.9|13
1608090600000|2020-12-16 03:50:00|7380.3|7365.3|7381.1|7366.1|7381.3|7366.3|7380|7365|20
1608090900000|2020-12-16 03:55:00|7381.2|7366.2|7381.3|7366.3|7381.6|7366.6|7381.2|7366.2|6
1608091200000|2020-12-16 04:00:00|7380.8|7365.8|7379|7364|7380.8|7365.8|7378|7363|38
1608091500000|2020-12-16 04:05:00|7378.8|7363.8|7378.8|7363.8|7378.9|7363.9|7378|7363|10
1608091800000|2020-12-16 04:10:00|7378.9|7363.9|7382.1|7357.1|7382.1|7363.9|7376.9|7356.6|44
1608092100000|2020-12-16 04:15:00|7382|7357|7382.8|7357.8|7383|7362.3|7377.3|7356.9|36
1608092400000|2020-12-16 04:20:00|7377.8|7362.8|7378|7363|7383.8|7363.9|7377.8|7358.5|18
1608093000000|2020-12-16 04:30:00|7377.8|7362.8|7381.3|7366.3|7383|7368|7377.5|7362.5|73
1608093300000|2020-12-16 04:35:00|7381.6|7366.6|7382.7|7367.7|7383.3|7368.3|7381.6|7366.6|28
1608093600000|2020-12-16 04:40:00|7382.8|7367.8|7384.6|7369.6|7384.6|7369.6|7382.7|7367.7|39
1608093900000|2020-12-16 04:45:00|7384.5|7369.5|7382.6|7367.6|7384.7|7369.7|7382.6|7367.6|50
1608094200000|2020-12-16 04:50:00|7382.5|7367.5|7380.9|7365.9|7382.6|7367.6|7380.2|7365.2|47
1608094500000|2020-12-16 04:55:00|7381|7366|7380.7|7365.7|7381.7|7366.7|7380.4|7365.4|29
1608094800000|2020-12-16 05:00:00|7380.9|7365.9|7381|7366|7381.3|7366.3|7380.3|7365.3|14
1608095100000|2020-12-16 05:05:00|7380.9|7365.9|7378.5|7363.5|7380.9|7365.9|7378.1|7363.1|46
1608095400000|2020-12-16 05:10:00|7378.6|7363.6|7382.4|7367.4|7383|7368|7378.6|7363.6|80
1608095700000|2020-12-16 05:15:00|7382.3|7367.3|7381.8|7366.8|7382.3|7367.3|7381.5|7366.5|18
1608096000000|2020-12-16 05:20:00|7381.9|7366.9|7381.3|7366.3|7382.1|7367.1|7380.3|7365.3|61
1608096300000|2020-12-16 05:25:00|7381.5|7366.5|7381.5|7366.5|7382.5|7367.5|7381.3|7366.3|26
1608096600000|2020-12-16 05:30:00|7381.6|7366.6|7381.4|7366.4|7382|7367|7381.2|7366.2|22
1608096900000|2020-12-16 05:35:00|7381.5|7366.5|7381.3|7366.3|7382.1|7367.1|7381|7366|24
1608097200000|2020-12-16 05:40:00|7381.2|7366.2|7381.5|7366.5|7382.3|7367.3|7381.1|7366.1|37
1608097500000|2020-12-16 05:45:00|7381.6|7366.6|7381.8|7366.8|7381.8|7366.8|7381.3|7366.3|17
1608097800000|2020-12-16 05:50:00|7381.7|7366.7|7381.8|7366.8|7381.8|7366.8|7381.3|7366.3|14
1608098100000|2020-12-16 05:55:00|7381.9|7366.9|7381.7|7366.7|7382|7367|7381.6|7366.6|11
1608098400000|2020-12-16 06:00:00|7381.8|7366.8|7381.6|7366.6|7382.6|7367.6|7381.4|7366.4|23
1608098700000|2020-12-16 06:05:00|7381.7|7366.7|7383|7368|7383.1|7368.1|7381.7|7366.7|20
1608099000000|2020-12-16 06:10:00|7383.1|7368.1|7383.3|7368.3|7383.4|7368.4|7382.8|7367.8|15
1608099300000|2020-12-16 06:15:00|7383|7368|7383.3|7368.3|7383.3|7368.3|7383|7368|4
1608099600000|2020-12-16 06:20:00|7383.1|7368.1|7382.8|7367.8|7383.3|7368.3|7382.8|7367.8|7
1608099900000|2020-12-16 06:25:00|7382.5|7367.5|7383|7368|7383|7368|7382.5|7367.5|5
1608100200000|2020-12-16 06:30:00|7383.3|7368.3|7383.8|7368.8|7383.8|7368.8|7383|7368|8
1608100500000|2020-12-16 06:35:00|7384|7369|7386.4|7371.4|7386.8|7371.8|7383.9|7368.9|68
1608100800000|2020-12-16 06:40:00|7386.7|7371.7|7385.9|7370.9|7387.2|7372.2|7385.9|7370.9|54
1608101100000|2020-12-16 06:45:00|7386.1|7371.1|7386.5|7371.5|7386.5|7371.5|7385.1|7370.1|45
1608101400000|2020-12-16 06:50:00|7386.6|7371.6|7388|7373|7388|7373|7386.4|7371.4|37
1608101700000|2020-12-16 06:55:00|7387.9|7372.9|7388.6|7373.6|7388.9|7373.9|7387.9|7372.9|64
1608102000000|2020-12-16 07:00:00|7388.4|7373.4|7387.5|7372.5|7388.6|7373.6|7387.1|7372.1|78
1608102300000|2020-12-16 07:05:00|7387.4|7372.4|7387.7|7372.7|7387.7|7372.7|7387.1|7372.1|28
1608102600000|2020-12-16 07:10:00|7387.8|7372.8|7388.4|7373.4|7389|7374|7387.8|7372.8|56
1608102900000|2020-12-16 07:15:00|7388.3|7373.3|7386.6|7371.6|7388.4|7373.4|7386.6|7371.6|48
1608103200000|2020-12-16 07:20:00|7386.7|7371.7|7387.8|7372.8|7387.9|7372.9|7386.7|7371.7|30
1608103500000|2020-12-16 07:25:00|7387.6|7372.6|7385.6|7370.6|7387.6|7372.6|7385.4|7370.4|25
1608103800000|2020-12-16 07:30:00|7385.8|7370.8|7385.2|7370.2|7386.3|7371.3|7385|7370|24
1608104100000|2020-12-16 07:35:00|7385|7370|7385.8|7370.8|7385.8|7370.8|7384.2|7369.2|28
1608104400000|2020-12-16 07:40:00|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|7385.1|7370.1|6
1608104700000|2020-12-16 07:45:00|7386.2|7371.2|7386.8|7371.8|7386.8|7371.8|7385.4|7370.4|22
1608105000000|2020-12-16 07:50:00|7386.6|7371.6|7387|7372|7387.1|7372.1|7386.3|7371.3|22
1608105300000|2020-12-16 07:55:00|7387.2|7372.2|7387.5|7372.5|7388.3|7373.3|7387.2|7372.2|46
1608105600000|2020-12-16 08:00:00|7387.6|7372.6|7386.5|7371.5|7387.6|7372.6|7386.3|7371.3|26
1608105900000|2020-12-16 08:05:00|7386.3|7371.3|7385|7370|7386.6|7371.6|7384.5|7369.5|53
1608106200000|2020-12-16 08:10:00|7384.9|7369.9|7385|7370|7385.3|7370.3|7384.4|7369.4|21
1608106500000|2020-12-16 08:15:00|7384.8|7369.8|7386.3|7371.3|7386.6|7371.6|7384.8|7369.8|46
1608106800000|2020-12-16 08:20:00|7386.1|7371.1|7385.2|7370.2|7386.1|7371.1|7384.8|7369.8|24
1608107100000|2020-12-16 08:25:00|7385.4|7370.4|7385.5|7370.5|7386.5|7371.5|7385.3|7370.3|30
1608107400000|2020-12-16 08:30:00|7385.3|7370.3|7383|7368|7385.3|7370.3|7381.4|7366.4|65
1608107700000|2020-12-16 08:35:00|7382.8|7367.8|7381.3|7366.3|7383.3|7368.3|7380|7365|79
1608108000000|2020-12-16 08:40:00|7380.7|7365.7|7386.6|7371.6|7386.8|7371.8|7380.5|7365.5|79
1608108300000|2020-12-16 08:45:00|7386.2|7371.2|7383.7|7368.7|7386.2|7371.2|7383.4|7368.4|53
1608108600000|2020-12-16 08:50:00|7383.5|7368.5|7383.7|7368.7|7384.8|7369.8|7383|7368|38
1608108900000|2020-12-16 08:55:00|7383.8|7368.8|7383.3|7368.3|7383.8|7368.8|7382.5|7367.5|26
1608109200000|2020-12-16 09:00:00|7383|7368|7383|7368|7383.8|7368.8|7382.8|7367.8|34
1608109500000|2020-12-16 09:05:00|7382.9|7367.9|7382.3|7367.3|7383.3|7368.3|7382|7367|24
1608109800000|2020-12-16 09:10:00|7382|7367|7383|7368|7383|7368|7381.8|7366.8|22
1608110100000|2020-12-16 09:15:00|7383.1|7368.1|7383.1|7368.1|7386|7371|7382.8|7367.8|90
1608110400000|2020-12-16 09:20:00|7382.7|7367.7|7382.7|7367.7|7383|7368|7381.8|7366.8|46
1608110700000|2020-12-16 09:25:00|7382.6|7367.6|7383.3|7368.3|7384.2|7369.2|7382.4|7367.4|46
1608111000000|2020-12-16 09:30:00|7383.4|7368.4|7382.7|7367.7|7383.4|7368.4|7382.7|7367.7|13
1608111300000|2020-12-16 09:35:00|7382.5|7367.5|7387.9|7372.9|7389|7374|7382.5|7367.5|48
1608111600000|2020-12-16 09:40:00|7387.6|7372.6|7387.8|7372.8|7389|7374|7386.7|7371.7|113
1608111900000|2020-12-16 09:45:00|7387.6|7372.6|7390.6|7375.6|7393.6|7377.9|7386.3|7368.1|156
1608112200000|2020-12-16 09:50:00|7390.5|7375.5|7387.5|7372.5|7393.7|7375.9|7387.5|7368.2|63
1608112500000|2020-12-16 09:55:00|7388|7373|7389.2|7374.2|7390.3|7375.3|7388|7373|125
1608112800000|2020-12-16 10:00:00|7389.4|7374.4|7388.3|7373.3|7390.3|7375.3|7388.2|7373.2|17
1608113100000|2020-12-16 10:05:00|7388.5|7373.5|7387.8|7372.8|7388.8|7373.8|7387|7372|33
1608113400000|2020-12-16 10:10:00|7388|7373|7387.5|7372.5|7388.5|7373.5|7387.5|7372.5|10
1608113700000|2020-12-16 10:15:00|7387.6|7372.6|7387.1|7372.1|7387.8|7372.8|7386.3|7371.3|37
1608114000000|2020-12-16 10:20:00|7387.3|7372.3|7387.6|7372.6|7387.6|7372.6|7386.3|7371.3|14
1608114300000|2020-12-16 10:25:00|7387.3|7372.3|7386.8|7371.8|7387.6|7372.6|7386.8|7371.8|8
1608114600000|2020-12-16 10:30:00|7386.7|7371.7|7386.6|7371.6|7386.8|7371.8|7386.6|7371.6|4
1608115200000|2020-12-16 10:40:00|7386.4|7371.4|7385.8|7370.8|7386.4|7371.4|7385.8|7370.8|6
1608115500000|2020-12-16 10:45:00|7386.3|7371.3|7386|7371|7386.3|7371.3|7386|7371|8
1608115800000|2020-12-16 10:50:00|7385.8|7370.8|7386.8|7371.8|7386.8|7371.8|7385.8|7370.8|7
1608116100000|2020-12-16 10:55:00|7386.7|7371.7|7386.6|7371.6|7386.7|7371.7|7386.3|7371.3|5
1608116400000|2020-12-16 11:00:00|7386.8|7371.8|7387|7372|7387|7372|7386.5|7371.5|11
1608116700000|2020-12-16 11:05:00|7387.2|7372.2|7387.7|7372.7|7387.9|7372.9|7387.2|7372.2|6
1608117000000|2020-12-16 11:10:00|7387.5|7372.5|7388|7373|7388.3|7373.3|7387.5|7372.5|25
1608117300000|2020-12-16 11:15:00|7388.2|7373.2|7388.1|7373.1|7388.3|7373.3|7388|7373|45
1608117600000|2020-12-16 11:20:00|7388|7373|7389.3|7374.3|7395.5|7375.1|7388|7368.1|40
1608117900000|2020-12-16 11:25:00|7389.1|7374.1|7388.8|7373.8|7389.3|7374.3|7388.5|7373.5|22
1608118200000|2020-12-16 11:30:00|7388.3|7373.3|7388.7|7373.7|7388.8|7373.8|7388.3|7373.3|5
1608119100000|2020-12-16 11:45:00|7388.2|7373.2|7388.8|7373.8|7388.8|7373.8|7388.2|7373.2|3
1608119400000|2020-12-16 11:50:00|7388.7|7373.7|7388.3|7373.3|7388.7|7373.7|7388.3|7373.3|2
1608119700000|2020-12-16 11:55:00|7388.6|7373.6|7389|7374|7389.3|7374.3|7388.6|7373.6|6
1608120000000|2020-12-16 12:00:00|7388.8|7373.8|7389.5|7374.5|7389.5|7374.5|7388.8|7373.8|11
1608120300000|2020-12-16 12:05:00|7389.8|7374.8|7389.9|7374.9|7389.9|7374.9|7389.5|7374.5|6
1608120600000|2020-12-16 12:10:00|7390.3|7375.3|7390.7|7375.7|7391.3|7376.3|7390.3|7375.3|23
1608120900000|2020-12-16 12:15:00|7390.9|7375.9|7391|7376|7391.4|7376.4|7390.9|7375.9|9
1608121200000|2020-12-16 12:20:00|7391.5|7376.5|7394.6|7379.6|7395.1|7380.1|7391.3|7376.3|35
1608121500000|2020-12-16 12:25:00|7394.4|7379.4|7394.6|7379.6|7394.6|7379.6|7394.3|7379.3|7
1608121800000|2020-12-16 12:30:00|7394.5|7379.5|7395.3|7380.3|7395.3|7380.3|7394.4|7379.4|14
1608122100000|2020-12-16 12:35:00|7394.9|7379.9|7394.3|7379.3|7395.3|7380.3|7394.1|7379.1|19
1608122700000|2020-12-16 12:45:00|7394.4|7379.4|7394.5|7379.5|7394.5|7379.5|7394.4|7379.4|2
1608123300000|2020-12-16 12:55:00|7394.3|7379.3|7394.5|7379.5|7394.5|7379.5|7393.6|7378.6|10
1608123900000|2020-12-16 13:05:00|7394.6|7379.6|7394.6|7379.6|7395.3|7380.3|7394.5|7379.5|6
1608124800000|2020-12-16 13:20:00|7394.9|7379.9|7393.8|7378.8|7395.1|7380.1|7393.8|7378.8|15
1608125100000|2020-12-16 13:25:00|7393.4|7378.4|7393.5|7378.5|7393.7|7378.7|7393.4|7378.4|10
1608125400000|2020-12-16 13:30:00|7393.4|7378.4|7390.7|7375.7|7393.5|7378.5|7388.6|7373.6|80
1608125700000|2020-12-16 13:35:00|7390.9|7375.9|7390.5|7375.5|7391.4|7376.4|7390.3|7375.3|16
1608126000000|2020-12-16 13:40:00|7390.7|7375.7|7390.7|7375.7|7391.1|7376.1|7390.6|7375.6|14
1608126600000|2020-12-16 13:50:00|7390.8|7375.8|7390.7|7375.7|7390.8|7375.8|7390.3|7375.3|11
1608127200000|2020-12-16 14:00:00|7390.8|7375.8|7389.3|7374.3|7390.8|7375.8|7389.2|7374.2|19
1608127500000|2020-12-16 14:05:00|7389.2|7374.2|7388.8|7373.8|7389.2|7374.2|7387.8|7372.8|11
1608127800000|2020-12-16 14:10:00|7389|7374|7390.6|7375.6|7390.6|7375.6|7389|7374|5
1608128100000|2020-12-16 14:15:00|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|1
1608128400000|2020-12-16 14:20:00|7390|7375|7390.5|7375.5|7390.5|7375.5|7390|7375|3
1608128700000|2020-12-16 14:25:00|7390.6|7375.6|7391.8|7376.8|7391.9|7376.9|7390.5|7375.5|27
1608129000000|2020-12-16 14:30:00|7391.9|7376.9|7391.3|7376.3|7391.9|7376.9|7391.3|7376.3|10
1608129300000|2020-12-16 14:35:00|7391.4|7376.4|7390.3|7375.3|7391.4|7376.4|7390.3|7375.3|10
1608129600000|2020-12-16 14:40:00|7390.1|7375.1|7388.5|7373.5|7390.1|7375.1|7388.5|7373.5|28
1608129900000|2020-12-16 14:45:00|7388.6|7373.6|7390.6|7375.6|7390.6|7375.6|7388.6|7373.6|17
1608130200000|2020-12-16 14:50:00|7390.7|7375.7|7390.4|7375.4|7390.7|7375.7|7390.4|7375.4|38
1608130500000|2020-12-16 14:55:00|7390.5|7375.5|7390.2|7375.2|7390.6|7375.6|7390.2|7375.2|22
1608130800000|2020-12-16 15:00:00|7390.1|7375.1|7391.2|7376.2|7391.2|7376.2|7390.1|7375.1|15
1608131100000|2020-12-16 15:05:00|7391.4|7376.4|7391.8|7376.8|7391.9|7376.9|7391.4|7376.4|18
1608131400000|2020-12-16 15:10:00|7391.9|7376.9|7392.4|7377.4|7392.4|7377.4|7391.7|7376.7|15
1608131700000|2020-12-16 15:15:00|7392.6|7377.6|7392.4|7377.4|7392.6|7377.6|7392.4|7377.4|3
1608132000000|2020-12-16 15:20:00|7392.5|7377.5|7393.9|7378.9|7394.1|7379.1|7392.5|7377.5|21
1608132300000|2020-12-16 15:25:00|7393.7|7378.7|7393.8|7378.8|7394.7|7379.7|7393.3|7378.3|44
1608132600000|2020-12-16 15:30:00|7394.2|7379.2|7393.4|7378.4|7394.2|7379.2|7392.3|7377.3|58
1608132900000|2020-12-16 15:35:00|7393.3|7378.3|7398.3|7373.3|7398.8|7378.7|7393.2|7373.2|73
1608133200000|2020-12-16 15:40:00|7398.2|7373.2|7394.4|7379.4|7398.7|7379.4|7393.8|7373.2|40
1608133500000|2020-12-16 15:45:00|7394.2|7379.2|7392.1|7377.1|7395|7380|7391.4|7376.4|54
1608133800000|2020-12-16 15:50:00|7392.2|7377.2|7393.1|7378.1|7393.4|7378.4|7391.4|7376.4|32
1608134100000|2020-12-16 15:55:00|7393.2|7378.2|7394.3|7379.3|7394.5|7379.5|7393.2|7378.2|13
1608134400000|2020-12-16 16:00:00|7394.4|7379.4|7394.3|7379.3|7394.4|7379.4|7394.3|7379.3|2
1608134700000|2020-12-16 16:05:00|7394.8|7379.8|7394.5|7379.5|7395.4|7380.4|7394.5|7379.5|24
1608135000000|2020-12-16 16:10:00|7394.6|7379.6|7394|7379|7395|7380|7394|7379|13
1608135300000|2020-12-16 16:15:00|7394.1|7379.1|7394.9|7379.9|7395.3|7380.3|7394.1|7379.1|23
1608135600000|2020-12-16 16:20:00|7395.1|7380.1|7395|7380|7396.3|7381.3|7395|7380|12
1608135900000|2020-12-16 16:25:00|7395.1|7380.1|7395|7380|7395.1|7380.1|7395|7380|2
1608136200000|2020-12-16 16:30:00|7395.2|7380.2|7396.3|7381.3|7396.3|7381.3|7395.2|7380.2|7
1608136500000|2020-12-16 16:35:00|7396.2|7381.2|7396|7381|7396.2|7381.2|7396|7381|3
1608136800000|2020-12-16 16:40:00|7396.1|7381.1|7397.6|7382.6|7397.7|7382.7|7396.1|7381.1|33
1608137100000|2020-12-16 16:45:00|7397.7|7382.7|7397|7382|7398|7383|7397|7382|15
1608137400000|2020-12-16 16:50:00|7396|7381|7396.8|7381.8|7396.8|7381.8|7395.4|7380.4|25
1608137700000|2020-12-16 16:55:00|7396.3|7381.3|7396.8|7381.8|7397.2|7382.2|7396.3|7381.3|9
1608138000000|2020-12-16 17:00:00|7396.9|7381.9|7396|7381|7396.9|7381.9|7395.2|7380.2|22
1608138300000|2020-12-16 17:05:00|7395.7|7380.7|7394.8|7379.8|7395.7|7380.7|7394.8|7379.8|16
1608138600000|2020-12-16 17:10:00|7394.7|7379.7|7393.5|7378.5|7394.8|7379.8|7393.1|7378.1|32
1608138900000|2020-12-16 17:15:00|7393.4|7378.4|7394.2|7379.2|7394.6|7379.6|7393.4|7378.4|57
1608139200000|2020-12-16 17:20:00|7394.3|7379.3|7395.2|7380.2|7395.6|7380.6|7393.4|7378.4|39
1608139500000|2020-12-16 17:25:00|7395.3|7380.3|7400.2|7375.2|7400.3|7380.4|7395.3|7375.1|26
1608139800000|2020-12-16 17:30:00|7400.3|7375.3|7400.2|7375.2|7400.4|7375.4|7400.2|7375.2|4
1608140100000|2020-12-16 17:35:00|7400.3|7375.3|7400.3|7375.3|7400.3|7375.3|7400.2|7375.2|3
1608140400000|2020-12-16 17:40:00|7395.3|7380.3|7395.3|7380.3|7395.3|7380.3|7395.3|7380.3|1
1608141300000|2020-12-16 17:55:00|7394.8|7379.8|7398.8|7373.8|7399.3|7380.1|7394.3|7373.8|9
1608141600000|2020-12-16 18:00:00|7399.3|7374.3|7393.8|7378.8|7399.3|7379.3|7393|7374.1|12
1608141900000|2020-12-16 18:05:00|7394|7379|7393.8|7378.8|7394|7379|7393.8|7378.8|2
1608142500000|2020-12-16 18:15:00|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|1
1608143100000|2020-12-16 18:25:00|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|1
1608144300000|2020-12-16 18:45:00|7394.3|7379.3|7394.8|7379.8|7394.8|7379.8|7394.3|7379.3|2
1608144900000|2020-12-16 18:55:00|7394.3|7379.3|7394.6|7379.6|7394.6|7379.6|7394.3|7379.3|2
1608145200000|2020-12-16 19:00:00|7394.8|7379.8|7399.8|7374.8|7399.8|7379.8|7394.8|7374.8|2
1608145800000|2020-12-16 19:10:00|7401.3|7376.3|7400.6|7375.6|7401.8|7376.8|7400.6|7375.6|9
1608146100000|2020-12-16 19:15:00|7396.8|7381.8|7403.9|7378.9|7403.9|7383.8|7396.3|7376.7|18
1608146400000|2020-12-16 19:20:00|7404|7379|7400.8|7375.8|7404|7384.7|7396.1|7375.3|16
1608146700000|2020-12-16 19:25:00|7401.6|7376.6|7401.8|7376.8|7401.8|7376.8|7401|7376|7
1608147000000|2020-12-16 19:30:00|7401.5|7376.5|7400.3|7375.3|7401.5|7376.5|7400.3|7375.3|5
1608147300000|2020-12-16 19:35:00|7395.3|7380.3|7394.1|7379.1|7395.3|7380.3|7394|7379|8
1608147900000|2020-12-16 19:45:00|7394.5|7379.5|7392.4|7377.4|7394.5|7379.5|7392.2|7377.2|11
1608148200000|2020-12-16 19:50:00|7391.5|7376.5|7390.1|7375.1|7394.9|7376.5|7389.9|7369.7|15
1608149100000|2020-12-16 20:05:00|7389.6|7374.6|7389.8|7374.8|7389.8|7374.8|7389.5|7374.5|8
1608149400000|2020-12-16 20:10:00|7390|7375|7391.9|7376.9|7396.7|7377.1|7389.8|7371.6|20
1608150000000|2020-12-16 20:20:00|7391.5|7376.5|7391.4|7376.4|7391.6|7376.6|7391.1|7376.1|7
1608150300000|2020-12-16 20:25:00|7391.6|7376.6|7390.4|7375.4|7391.9|7376.9|7390.4|7375.4|11
1608150600000|2020-12-16 20:30:00|7390.5|7375.5|7390.4|7375.4|7390.5|7375.5|7390.3|7375.3|3
1608150900000|2020-12-16 20:35:00|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|7390.4|7375.4|3
1608151200000|2020-12-16 20:40:00|7390.7|7375.7|7391.1|7376.1|7391.2|7376.2|7390.7|7375.7|3
1608151500000|2020-12-16 20:45:00|7390.8|7375.8|7390.8|7375.8|7390.9|7375.9|7390.5|7375.5|10
1608151800000|2020-12-16 20:50:00|7390.5|7375.5|7390.4|7375.4|7392.4|7377.4|7390.3|7375.3|17
1608152100000|2020-12-16 20:55:00|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|1
1608152400000|2020-12-16 21:00:00|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|1
1608172200000|2020-12-17 02:30:00|7392.6|7367.6|7393.1|7368.1|7393.1|7368.1|7392.1|7367.1|13
1608172800000|2020-12-17 02:40:00|7392.9|7367.9|7392.6|7367.6|7392.9|7367.9|7392.6|7367.6|4
1608173100000|2020-12-17 02:45:00|7392.4|7367.4|7392.6|7367.6|7392.6|7367.6|7392.4|7367.4|3
1608174000000|2020-12-17 03:00:00|7392.5|7367.5|7390.6|7365.6|7392.5|7367.5|7390.5|7365.5|19
1608174300000|2020-12-17 03:05:00|7390.5|7365.5|7391.4|7366.4|7391.4|7366.4|7390.5|7365.5|7
1608174600000|2020-12-17 03:10:00|7391.7|7366.7|7391.4|7366.4|7391.7|7366.7|7391.4|7366.4|4
1608175200000|2020-12-17 03:20:00|7391.3|7366.3|7390.2|7365.2|7391.4|7366.4|7390.2|7365.2|7
1608175800000|2020-12-17 03:30:00|7390.3|7365.3|7390.2|7365.2|7390.6|7365.6|7390.1|7365.1|60
1608176100000|2020-12-17 03:35:00|7385.1|7370.1|7383.3|7368.3|7385.1|7370.1|7382.3|7367.3|45
1608176400000|2020-12-17 03:40:00|7383.5|7368.5|7383|7368|7384.1|7369.1|7382.8|7367.8|37
1608176700000|2020-12-17 03:45:00|7382.8|7367.8|7382.5|7367.5|7383|7368|7382.3|7367.3|8
1608177000000|2020-12-17 03:50:00|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|7382.3|7367.3|4
1608177300000|2020-12-17 03:55:00|7382.6|7367.6|7382|7367|7383|7368|7382|7367|7
1608177600000|2020-12-17 04:00:00|7382.3|7367.3|7382.6|7367.6|7382.8|7367.8|7381.8|7366.8|14
1608177900000|2020-12-17 04:05:00|7382.8|7367.8|7383.6|7368.6|7388.3|7368.8|7382.8|7363|8
1608178200000|2020-12-17 04:10:00|7383.3|7368.3|7381.1|7366.1|7383.3|7368.3|7381.1|7366.1|15
1608178500000|2020-12-17 04:15:00|7380.9|7365.9|7381.2|7366.2|7381.2|7366.2|7380.6|7365.6|12
1608178800000|2020-12-17 04:20:00|7380.8|7365.8|7381|7366|7385|7366.5|7380.3|7360|16
1608179100000|2020-12-17 04:25:00|7381.6|7366.6|7387.8|7362.8|7388|7367.8|7381.1|7362.8|13
1608179400000|2020-12-17 04:30:00|7382.3|7367.3|7383|7368|7389|7369.2|7381.5|7362.5|36
1608179700000|2020-12-17 04:35:00|7383.2|7368.2|7383.3|7368.3|7383.8|7368.8|7383.1|7368.1|17
1608180000000|2020-12-17 04:40:00|7383.5|7368.5|7383.1|7368.1|7383.5|7368.5|7381.7|7366.7|30
1608180300000|2020-12-17 04:45:00|7382.9|7367.9|7382.1|7367.1|7383.1|7368.1|7381.5|7366.5|35
1608180600000|2020-12-17 04:50:00|7382.2|7367.2|7382.4|7367.4|7383|7368|7379.9|7364.9|52
1608180900000|2020-12-17 04:55:00|7382|7367|7381.6|7366.6|7382.2|7367.2|7381.6|7366.6|42
1608181200000|2020-12-17 05:00:00|7381.5|7366.5|7380.6|7365.6|7381.5|7366.5|7378.7|7363.7|76
1608181500000|2020-12-17 05:05:00|7380.7|7365.7|7380.3|7365.3|7381.2|7366.2|7380.1|7365.1|23
1608181800000|2020-12-17 05:10:00|7380.2|7365.2|7377.9|7362.9|7380.2|7365.2|7377.9|7362.9|43
1608182100000|2020-12-17 05:15:00|7377.8|7362.8|7379|7364|7379.6|7364.6|7376.5|7361.5|87
1608182400000|2020-12-17 05:20:00|7379.1|7364.1|7374.5|7359.5|7379.3|7364.3|7374.3|7359.3|101
1608182700000|2020-12-17 05:25:00|7379.4|7354.4|7377|7362|7379.6|7362|7371.5|7354.3|145
1608183000000|2020-12-17 05:30:00|7376.9|7361.9|7375.6|7360.6|7377|7362|7374.8|7359.8|63
1608183300000|2020-12-17 05:35:00|7375.5|7360.5|7374|7359|7375.5|7360.5|7371.4|7356.4|87
1608183600000|2020-12-17 05:40:00|7373.8|7358.8|7372|7357|7374|7359|7371.7|7356.7|44
1608183900000|2020-12-17 05:45:00|7371.9|7356.9|7371.7|7356.7|7372|7357|7369.9|7354.9|82
1608184200000|2020-12-17 05:50:00|7372|7357|7370.2|7355.2|7373|7358|7368.6|7353.6|127
1608184500000|2020-12-17 05:55:00|7370.3|7355.3|7372.6|7357.6|7377.2|7357.6|7367.5|7352|171
1608184800000|2020-12-17 06:00:00|7372.5|7357.5|7371.9|7356.9|7373.1|7358.1|7371.4|7356.4|77
1608185100000|2020-12-17 06:05:00|7371.7|7356.7|7370|7355|7371.8|7356.8|7369.9|7354.9|59
1608185400000|2020-12-17 06:10:00|7370.6|7355.6|7374.1|7359.1|7381.5|7361.4|7370.6|7355.5|172
1608185700000|2020-12-17 06:15:00|7374.2|7359.2|7375|7360|7375.7|7360.7|7373.1|7358.1|70
1608186000000|2020-12-17 06:20:00|7375.1|7360.1|7375|7360|7376.1|7361.1|7374.8|7359.8|37
1608186300000|2020-12-17 06:25:00|7374.8|7359.8|7374.4|7359.4|7375.3|7360.3|7373.8|7358.8|53
1608186600000|2020-12-17 06:30:00|7374.3|7359.3|7374.1|7359.1|7374.5|7359.5|7373.8|7358.8|15
1608186900000|2020-12-17 06:35:00|7374.2|7359.2|7374.8|7359.8|7374.8|7359.8|7374.1|7359.1|12
1608187200000|2020-12-17 06:40:00|7375.3|7360.3|7374.8|7359.8|7375.5|7360.5|7374.6|7359.6|18
1608187500000|2020-12-17 06:45:00|7374.7|7359.7|7374.6|7359.6|7374.7|7359.7|7373.7|7358.7|14
1608187800000|2020-12-17 06:50:00|7374.1|7359.1|7373|7358|7374.4|7359.4|7372.6|7357.6|58
1608188100000|2020-12-17 06:55:00|7373.4|7358.4|7379.4|7354.4|7380|7361.3|7373.4|7354.4|93
1608188400000|2020-12-17 07:00:00|7379|7354|7374.5|7359.5|7380|7359.8|7373.3|7353.9|36
1608188700000|2020-12-17 07:05:00|7374.6|7359.6|7373.2|7358.2|7375|7360|7373.2|7358.2|11
1608189000000|2020-12-17 07:10:00|7373.3|7358.3|7373.8|7358.8|7374|7359|7373.3|7358.3|17
1608189300000|2020-12-17 07:15:00|7373.9|7358.9|7374|7359|7374.3|7359.3|7373.8|7358.8|15
1608189600000|2020-12-17 07:20:00|7373.8|7358.8|7374.3|7359.3|7374.3|7359.3|7373.3|7358.3|20
1608189900000|2020-12-17 07:25:00|7374.2|7359.2|7374.6|7359.6|7375.3|7360.3|7373.4|7358.4|52
1608190200000|2020-12-17 07:30:00|7374.8|7359.8|7380.6|7355.6|7380.8|7360.3|7374.6|7355.5|25
1608190500000|2020-12-17 07:35:00|7380.5|7355.5|7374.3|7359.3|7380.6|7360.3|7373.8|7355.4|16
1608190800000|2020-12-17 07:40:00|7379.5|7354.5|7379|7354|7379.6|7359.3|7373.5|7354|13
1608191100000|2020-12-17 07:45:00|7378.9|7353.9|7378.8|7353.8|7379.2|7359.8|7373|7353.6|26
1608191400000|2020-12-17 07:50:00|7378.9|7353.9|7374.3|7359.3|7379.5|7359.8|7373.8|7353.9|20
1608191700000|2020-12-17 07:55:00|7374.4|7359.4|7374.3|7359.3|7374.8|7359.8|7374.3|7359.3|8
1608192000000|2020-12-17 08:00:00|7373.9|7358.9|7373.6|7358.6|7374|7359|7373.3|7358.3|9
1608192300000|2020-12-17 08:05:00|7373.3|7358.3|7373.6|7358.6|7373.8|7358.8|7372.8|7357.8|14
1608192600000|2020-12-17 08:10:00|7373.3|7358.3|7373.9|7358.9|7374.3|7359.3|7373.3|7358.3|15
1608192900000|2020-12-17 08:15:00|7373.8|7358.8|7376.2|7361.2|7376.3|7361.3|7373.6|7358.6|30
1608193200000|2020-12-17 08:20:00|7376.1|7361.1|7374.5|7359.5|7376.3|7361.3|7374.1|7359.1|37
1608193500000|2020-12-17 08:25:00|7374.8|7359.8|7374.5|7359.5|7379.4|7360|7374.1|7354.3|16
1608193800000|2020-12-17 08:30:00|7374.3|7359.3|7374.3|7359.3|7374.8|7359.8|7374.1|7359.1|9
1608194100000|2020-12-17 08:35:00|7374|7359|7373.6|7358.6|7374|7359|7373.3|7358.3|23
1608194400000|2020-12-17 08:40:00|7373.7|7358.7|7374.3|7359.3|7374.3|7359.3|7373|7358|42
1608194700000|2020-12-17 08:45:00|7374.1|7359.1|7374|7359|7374.3|7359.3|7373.5|7358.5|45
1608195000000|2020-12-17 08:50:00|7374.1|7359.1|7376.1|7361.1|7376.1|7361.1|7374.1|7359.1|11
1608195300000|2020-12-17 08:55:00|7376|7361|7376|7361|7376.6|7361.6|7375.4|7360.4|22
1608195600000|2020-12-17 09:00:00|7376.3|7361.3|7378|7363|7378|7363|7375.8|7360.8|37
1608195900000|2020-12-17 09:05:00|7377.8|7362.8|7378|7363|7383.8|7363.5|7377|7358.4|60
1608196200000|2020-12-17 09:10:00|7377.8|7362.8|7377.3|7362.3|7382.2|7363.3|7376.8|7357.2|55
1608196500000|2020-12-17 09:15:00|7377.5|7362.5|7378.1|7363.1|7379.1|7364.1|7377.5|7362.5|18
1608196800000|2020-12-17 09:20:00|7377.8|7362.8|7377.5|7362.5|7378.1|7363.1|7377.5|7362.5|10
1608197100000|2020-12-17 09:25:00|7377.3|7362.3|7378|7363|7378.3|7363.3|7377.3|7362.3|13
1608197400000|2020-12-17 09:30:00|7377.5|7362.5|7379.3|7364.3|7379.3|7364.3|7377.5|7362.5|17
1608197700000|2020-12-17 09:35:00|7379.5|7364.5|7389.6|7364.6|7390.2|7369.2|7379.5|7360.5|105
1608198000000|2020-12-17 09:40:00|7389.7|7364.7|7383.6|7368.6|7390.7|7370.3|7383.5|7363.8|93
1608198300000|2020-12-17 09:45:00|7383.8|7368.8|7382.3|7367.3|7388.3|7368.8|7382|7362.6|63
1608198600000|2020-12-17 09:50:00|7382.5|7367.5|7384.8|7369.8|7390.8|7371.3|7382.5|7365.3|162
1608198900000|2020-12-17 09:55:00|7384.6|7369.6|7391.5|7366.5|7391.5|7371.2|7382.8|7365.1|120
1608199200000|2020-12-17 10:00:00|7391.6|7366.6|7386.5|7371.5|7391.6|7371.5|7385.1|7366.3|47
1608199500000|2020-12-17 10:05:00|7386.3|7371.3|7386.3|7371.3|7386.5|7371.5|7386.3|7371.3|8
1608199800000|2020-12-17 10:10:00|7386|7371|7390|7365|7390.2|7371.1|7385.3|7364.9|49
1608200100000|2020-12-17 10:15:00|7390.1|7365.1|7390.3|7365.3|7390.3|7365.3|7390|7365|17
1608200400000|2020-12-17 10:20:00|7385.5|7370.5|7385.3|7370.3|7385.8|7370.8|7385.1|7370.1|10
1608201000000|2020-12-17 10:30:00|7385.7|7370.7|7386.5|7371.5|7386.5|7371.5|7385.7|7370.7|13
1608201300000|2020-12-17 10:35:00|7386.4|7371.4|7386.3|7371.3|7386.4|7371.4|7385.5|7370.5|28
1608201600000|2020-12-17 10:40:00|7386.4|7371.4|7386.3|7371.3|7386.4|7371.4|7386.3|7371.3|4
1608201900000|2020-12-17 10:45:00|7386.5|7371.5|7386|7371|7386.5|7371.5|7386|7371|12
1608202200000|2020-12-17 10:50:00|7385.9|7370.9|7386.4|7371.4|7386.4|7371.4|7385.7|7370.7|7
1608202500000|2020-12-17 10:55:00|7386.3|7371.3|7387.4|7372.4|7387.4|7372.4|7386.3|7371.3|10
1608202800000|2020-12-17 11:00:00|7387.3|7372.3|7387.4|7372.4|7387.4|7372.4|7387.3|7372.3|10
1608203100000|2020-12-17 11:05:00|7386.9|7371.9|7386.8|7371.8|7387.4|7372.4|7386.6|7371.6|7
1608203400000|2020-12-17 11:10:00|7387|7372|7386.7|7371.7|7387|7372|7386.6|7371.6|9
1608203700000|2020-12-17 11:15:00|7386.6|7371.6|7386.3|7371.3|7386.7|7371.7|7386.3|7371.3|6
1608204000000|2020-12-17 11:20:00|7386.2|7371.2|7385.3|7370.3|7386.3|7371.3|7385.3|7370.3|7
1608204300000|2020-12-17 11:25:00|7385.7|7370.7|7385.8|7370.8|7386|7371|7385.7|7370.7|14
1608204600000|2020-12-17 11:30:00|7385.9|7370.9|7385.3|7370.3|7385.9|7370.9|7385.3|7370.3|4
1608205800000|2020-12-17 11:50:00|7385.4|7370.4|7386|7371|7386|7371|7385.4|7370.4|4
1608206100000|2020-12-17 11:55:00|7385.6|7370.6|7386.1|7371.1|7386.1|7371.1|7385|7370|10
1608206400000|2020-12-17 12:00:00|7386|7371|7386.4|7371.4|7386.4|7371.4|7385.4|7370.4|18
1608206700000|2020-12-17 12:05:00|7386.2|7371.2|7386.3|7371.3|7386.3|7371.3|7385.9|7370.9|6
1608207000000|2020-12-17 12:10:00|7386|7371|7388.6|7373.6|7388.6|7373.6|7386|7371|23
1608207300000|2020-12-17 12:15:00|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|7388.5|7373.5|3
1608207600000|2020-12-17 12:20:00|7388.5|7373.5|7388.5|7373.5|7388.5|7373.5|7388.5|7373.5|1
1608208200000|2020-12-17 12:30:00|7388.3|7373.3|7388.8|7373.8|7389.1|7374.1|7388.3|7373.3|6
1608208500000|2020-12-17 12:35:00|7388.7|7373.7|7390.8|7375.8|7390.8|7375.8|7388.5|7373.5|34
1608208800000|2020-12-17 12:40:00|7390.4|7375.4|7391|7376|7396.7|7376.3|7390.1|7371.3|14
1608209100000|2020-12-17 12:45:00|7391.3|7376.3|7390.8|7375.8|7392.4|7377.4|7390.3|7375.3|15
1608209400000|2020-12-17 12:50:00|7391|7376|7391|7376|7391|7376|7391|7376|1
1608209700000|2020-12-17 12:55:00|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|1
1608210300000|2020-12-17 13:05:00|7395.6|7370.6|7389|7374|7395.6|7374.2|7389|7368.8|11
1608210600000|2020-12-17 13:10:00|7389.6|7374.6|7388.8|7373.8|7389.6|7374.6|7388.8|7373.8|4
1608210900000|2020-12-17 13:15:00|7388.2|7373.2|7387.8|7372.8|7388.3|7373.3|7387.8|7372.8|8
1608211200000|2020-12-17 13:20:00|7388|7373|7388|7373|7388|7373|7387.6|7372.6|5
1608211500000|2020-12-17 13:25:00|7387.4|7372.4|7386.3|7371.3|7387.6|7372.6|7385.7|7370.7|27
1608211800000|2020-12-17 13:30:00|7386|7371|7385.3|7370.3|7386.5|7371.5|7384.7|7369.7|25
1608212100000|2020-12-17 13:35:00|7385.2|7370.2|7384.8|7369.8|7385.4|7370.4|7384.8|7369.8|5
1608212400000|2020-12-17 13:40:00|7384.7|7369.7|7384.8|7369.8|7384.8|7369.8|7384.7|7369.7|2
1608212700000|2020-12-17 13:45:00|7384.9|7369.9|7386.1|7371.1|7392.3|7371.9|7384.8|7366.1|19
1608213000000|2020-12-17 13:50:00|7386.3|7371.3|7385.8|7370.8|7386.3|7371.3|7385.5|7370.5|9
1608213300000|2020-12-17 13:55:00|7385.5|7370.5|7386|7371|7392.7|7372.5|7385.5|7367|22
1608213600000|2020-12-17 14:00:00|7386.3|7371.3|7386.6|7371.6|7386.6|7371.6|7386.3|7371.3|4
1608213900000|2020-12-17 14:05:00|7386.3|7371.3|7385|7370|7386.6|7371.6|7385|7370|5
1608214200000|2020-12-17 14:10:00|7384.6|7369.6|7384.6|7369.6|7384.8|7369.8|7384.1|7369.1|5
1608214500000|2020-12-17 14:15:00|7384.8|7369.8|7385|7370|7385.1|7370.1|7384.8|7369.8|6
1608214800000|2020-12-17 14:20:00|7384.8|7369.8|7386.6|7371.6|7392|7372|7384.8|7366.8|20
1608215100000|2020-12-17 14:25:00|7386.5|7371.5|7385.6|7370.6|7386.6|7371.6|7385.5|7370.5|21
1608215400000|2020-12-17 14:30:00|7385.5|7370.5|7388.9|7363.9|7389|7371.7|7383.8|7363.9|48
1608215700000|2020-12-17 14:35:00|7389|7364|7384.4|7369.4|7389.5|7369.6|7384.3|7363.9|22
1608216000000|2020-12-17 14:40:00|7384.5|7369.5|7384.3|7369.3|7384.6|7369.6|7384.3|7369.3|78
1608216300000|2020-12-17 14:45:00|7384.4|7369.4|7383.8|7368.8|7389.2|7369.4|7383.7|7363.9|42
1608216900000|2020-12-17 14:55:00|7389|7364|7384.3|7369.3|7389.6|7369.5|7384.1|7364|7
1608217200000|2020-12-17 15:00:00|7384.1|7369.1|7383.3|7368.3|7384.3|7369.3|7383|7368|15
1608217500000|2020-12-17 15:05:00|7383.8|7368.8|7383.3|7368.3|7383.8|7368.8|7383.2|7368.2|21
1608217800000|2020-12-17 15:10:00|7383.6|7368.6|7384|7369|7384.3|7369.3|7383.6|7368.6|7
1608218100000|2020-12-17 15:15:00|7383.8|7368.8|7383.5|7368.5|7383.8|7368.8|7383.5|7368.5|3
1608218400000|2020-12-17 15:20:00|7383.8|7368.8|7384.2|7369.2|7384.5|7369.5|7383.8|7368.8|16
1608218700000|2020-12-17 15:25:00|7384.3|7369.3|7384.2|7369.2|7384.3|7369.3|7384.2|7369.2|2
1608219000000|2020-12-17 15:30:00|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|1
1608219300000|2020-12-17 15:35:00|7384.4|7369.4|7386.8|7371.8|7388|7373|7384.4|7369.4|29
1608219600000|2020-12-17 15:40:00|7386.9|7371.9|7387.1|7372.1|7387.4|7372.4|7386.9|7371.9|19
1608219900000|2020-12-17 15:45:00|7387|7372|7387.3|7372.3|7387.3|7372.3|7386.5|7371.5|13
1608220200000|2020-12-17 15:50:00|7387.1|7372.1|7386.7|7371.7|7387.3|7372.3|7386.7|7371.7|12
1608220500000|2020-12-17 15:55:00|7386.8|7371.8|7385.5|7370.5|7387.2|7372.2|7385.5|7370.5|23
1608220800000|2020-12-17 16:00:00|7386.3|7371.3|7387|7372|7387|7372|7385.7|7370.7|12
1608221100000|2020-12-17 16:05:00|7386.9|7371.9|7387.8|7372.8|7388.5|7373.5|7386.9|7371.9|17
1608221400000|2020-12-17 16:10:00|7387.9|7372.9|7388|7373|7388.3|7373.3|7387.6|7372.6|15
1608221700000|2020-12-17 16:15:00|7388.1|7373.1|7387.1|7372.1|7389.3|7374.3|7387|7372|14
1608222000000|2020-12-17 16:20:00|7387.3|7372.3|7386.6|7371.6|7387.3|7372.3|7386|7371|9
1608222300000|2020-12-17 16:25:00|7386.8|7371.8|7385.7|7370.7|7387.2|7372.2|7385.7|7370.7|9
1608222600000|2020-12-17 16:30:00|7385.6|7370.6|7386.6|7371.6|7392.2|7372.1|7385.5|7366.2|38
1608222900000|2020-12-17 16:35:00|7386.5|7371.5|7385.3|7370.3|7386.7|7371.7|7385.3|7370.3|24
1608223500000|2020-12-17 16:45:00|7385.2|7370.2|7385.3|7370.3|7385.3|7370.3|7385.2|7370.2|4
1608223800000|2020-12-17 16:50:00|7385.4|7370.4|7384.1|7369.1|7385.4|7370.4|7384.1|7369.1|9
1608224100000|2020-12-17 16:55:00|7383.3|7368.3|7382.1|7367.1|7383.9|7368.9|7382.1|7367.1|14
1608224400000|2020-12-17 17:00:00|7381.9|7366.9|7382.5|7367.5|7382.7|7367.7|7381.9|7366.9|12
1608224700000|2020-12-17 17:05:00|7382|7367|7380.6|7365.6|7382.1|7367.1|7380.5|7365.5|35
1608225000000|2020-12-17 17:10:00|7380.7|7365.7|7380.9|7365.9|7380.9|7365.9|7380.6|7365.6|7
1608225300000|2020-12-17 17:15:00|7380.8|7365.8|7380.9|7365.9|7381.3|7366.3|7380.7|7365.7|13
1608225600000|2020-12-17 17:20:00|7379.8|7364.8|7380.3|7365.3|7380.5|7365.5|7379.3|7364.3|28
1608225900000|2020-12-17 17:25:00|7380.2|7365.2|7379.9|7364.9|7380.9|7365.9|7378.5|7363.5|46
1608226200000|2020-12-17 17:30:00|7379.8|7364.8|7381.3|7366.3|7381.3|7366.3|7379.1|7364.1|30
1608226500000|2020-12-17 17:35:00|7381|7366|7381.3|7366.3|7381.4|7366.4|7380.3|7365.3|13
1608226800000|2020-12-17 17:40:00|7381.2|7366.2|7380.5|7365.5|7381.2|7366.2|7380.5|7365.5|4
1608227100000|2020-12-17 17:45:00|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|1
1608227700000|2020-12-17 17:55:00|7380.4|7365.4|7381.2|7366.2|7381.5|7366.5|7380|7365|17
1608228000000|2020-12-17 18:00:00|7381.1|7366.1|7381.2|7366.2|7381.5|7366.5|7381.1|7366.1|12
1608228300000|2020-12-17 18:05:00|7380.7|7365.7|7380.5|7365.5|7380.7|7365.7|7380.3|7365.3|7
1608229200000|2020-12-17 18:20:00|7380.1|7365.1|7380.6|7365.6|7380.6|7365.6|7380.1|7365.1|3
1608229500000|2020-12-17 18:25:00|7380.5|7365.5|7380.6|7365.6|7380.6|7365.6|7380.5|7365.5|2
1608231300000|2020-12-17 18:55:00|7380.8|7365.8|7380.9|7365.9|7380.9|7365.9|7380.8|7365.8|2
1608231600000|2020-12-17 19:00:00|7381.2|7366.2|7381.6|7366.6|7381.6|7366.6|7381.1|7366.1|4
1608232500000|2020-12-17 19:15:00|7381.7|7366.7|7382.4|7367.4|7383|7368|7381.7|7366.7|6
1608232800000|2020-12-17 19:20:00|7382.3|7367.3|7382.3|7367.3|7382.3|7367.3|7382.3|7367.3|1
1608233100000|2020-12-17 19:25:00|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|1
1608234600000|2020-12-17 19:50:00|7382.3|7367.3|7381.7|7366.7|7382.8|7367.8|7381.5|7366.5|12
1608235200000|2020-12-17 20:00:00|7381|7366|7381.7|7366.7|7381.7|7366.7|7381|7366|2
1608235500000|2020-12-17 20:05:00|7382.2|7367.2|7382.2|7367.2|7382.5|7367.5|7381.8|7366.8|6
1608236700000|2020-12-17 20:25:00|7382.7|7367.7|7382.7|7367.7|7382.9|7367.9|7382.3|7367.3|5
1608237000000|2020-12-17 20:30:00|7383.7|7368.7|7383.2|7368.2|7383.7|7368.7|7382.8|7367.8|7
1608237600000|2020-12-17 20:40:00|7384.2|7369.2|7387.8|7362.8|7389.4|7369.2|7382.2|7362.2|14
1608237900000|2020-12-17 20:45:00|7383.5|7368.5|7383.5|7368.5|7383.5|7368.5|7383.5|7368.5|1
1608238200000|2020-12-17 20:50:00|7383.7|7368.7|7385.1|7370.1|7385.7|7370.7|7383.6|7368.6|12
1608238500000|2020-12-17 20:55:00|7386|7371|7386.3|7371.3|7386.3|7371.3|7384.8|7369.8|17
1608258600000|2020-12-18 02:30:00|7390.5|7365.5|7390.5|7365.5|7390.5|7365.5|7390.5|7365.5|1
1608259200000|2020-12-18 02:40:00|7391.6|7366.6|7391.6|7366.6|7391.6|7366.6|7391.6|7366.6|1
1608259500000|2020-12-18 02:45:00|7390.5|7365.5|7391.8|7366.8|7391.8|7366.8|7390.5|7365.5|2
1608260100000|2020-12-18 02:55:00|7392.3|7367.3|7392.3|7367.3|7392.3|7367.3|7392.3|7367.3|1
1608261900000|2020-12-18 03:25:00|7392.4|7367.4|7391.6|7366.6|7392.7|7367.7|7391.6|7366.6|6
1608262200000|2020-12-18 03:30:00|7391.1|7366.1|7391.1|7366.1|7391.1|7366.1|7391.1|7366.1|1
1608262500000|2020-12-18 03:35:00|7386.1|7371.1|7384.3|7369.3|7391.3|7371.3|7383.8|7364.3|47
1608262800000|2020-12-18 03:40:00|7384.6|7369.6|7390.8|7365.8|7390.8|7370.8|7384.1|7364.5|28
1608263100000|2020-12-18 03:45:00|7385.5|7370.5|7384.3|7369.3|7391.1|7371.8|7384.3|7365.8|31
1608263400000|2020-12-18 03:50:00|7384.4|7369.4|7384.8|7369.8|7390.8|7370|7384.4|7364.6|17
1608263700000|2020-12-18 03:55:00|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|1
1608264000000|2020-12-18 04:00:00|7389|7364|7389.8|7364.8|7390.3|7370.5|7385.3|7364|17
1608264300000|2020-12-18 04:05:00|7389.5|7364.5|7390.6|7365.6|7390.7|7365.7|7389.4|7364.4|92
1608264600000|2020-12-18 04:10:00|7390.7|7365.7|7384.6|7369.6|7390.7|7369.8|7384.3|7364.8|33
1608264900000|2020-12-18 04:15:00|7384.5|7369.5|7384.3|7369.3|7384.5|7369.5|7384.3|7369.3|2
1608265200000|2020-12-18 04:20:00|7384.2|7369.2|7388.8|7363.8|7389.3|7369.3|7383.6|7363.3|31
1608265500000|2020-12-18 04:25:00|7383.8|7368.8|7385.2|7370.2|7387.9|7370.3|7382.2|7362.3|64
1608265800000|2020-12-18 04:30:00|7385.1|7370.1|7385|7370|7385.4|7370.4|7384.4|7369.4|45
1608266100000|2020-12-18 04:35:00|7385.1|7370.1|7384.2|7369.2|7385.4|7370.4|7384.1|7369.1|62
1608266400000|2020-12-18 04:40:00|7384.1|7369.1|7385.2|7370.2|7385.2|7370.2|7384|7369|33
1608266700000|2020-12-18 04:45:00|7385.3|7370.3|7385.2|7370.2|7385.3|7370.3|7385|7370|30
1608267000000|2020-12-18 04:50:00|7385.3|7370.3|7384.2|7369.2|7385.3|7370.3|7384.2|7369.2|24
1608267300000|2020-12-18 04:55:00|7384.1|7369.1|7384.2|7369.2|7384.2|7369.2|7383.6|7368.6|16
1608267600000|2020-12-18 05:00:00|7384.1|7369.1|7383.3|7368.3|7384.1|7369.1|7382.8|7367.8|39
1608267900000|2020-12-18 05:05:00|7383.7|7368.7|7383.8|7368.8|7384.3|7369.3|7383.2|7368.2|40
1608268200000|2020-12-18 05:10:00|7383.9|7368.9|7384|7369|7384.6|7369.6|7383.6|7368.6|81
1608268500000|2020-12-18 05:15:00|7384.2|7369.2|7381.1|7366.1|7384.4|7369.4|7381.1|7366.1|31
1608268800000|2020-12-18 05:20:00|7381.3|7366.3|7383|7368|7383|7368|7380.8|7365.8|37
1608269100000|2020-12-18 05:25:00|7383.1|7368.1|7382.5|7367.5|7383.3|7368.3|7382.3|7367.3|16
1608269400000|2020-12-18 05:30:00|7382.7|7367.7|7382.9|7367.9|7383.1|7368.1|7382.6|7367.6|14
1608269700000|2020-12-18 05:35:00|7383|7368|7383.3|7368.3|7383.7|7368.7|7382.7|7367.7|33
1608270000000|2020-12-18 05:40:00|7383.5|7368.5|7383.6|7368.6|7383.9|7368.9|7383.2|7368.2|24
1608270300000|2020-12-18 05:45:00|7383.7|7368.7|7383.4|7368.4|7383.8|7368.8|7383.4|7368.4|12
1608270600000|2020-12-18 05:50:00|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|7382.8|7367.8|8
1608270900000|2020-12-18 05:55:00|7383.1|7368.1|7383.3|7368.3|7383.4|7368.4|7382.9|7367.9|41
1608271200000|2020-12-18 06:00:00|7383.5|7368.5|7384|7369|7384.4|7369.4|7383.3|7368.3|21
1608271500000|2020-12-18 06:05:00|7384.1|7369.1|7383.5|7368.5|7384.3|7369.3|7383.4|7368.4|23
1608271800000|2020-12-18 06:10:00|7383.4|7368.4|7383.8|7368.8|7383.8|7368.8|7383.4|7368.4|8
1608272100000|2020-12-18 06:15:00|7383.6|7368.6|7383|7368|7383.8|7368.8|7382.8|7367.8|31
1608272400000|2020-12-18 06:20:00|7382.8|7367.8|7382.9|7367.9|7383.1|7368.1|7382.4|7367.4|20
1608272700000|2020-12-18 06:25:00|7382.6|7367.6|7383|7368|7383|7368|7382.4|7367.4|13
1608273000000|2020-12-18 06:30:00|7383.1|7368.1|7382.8|7367.8|7383.1|7368.1|7382.8|7367.8|11
1608273300000|2020-12-18 06:35:00|7382.9|7367.9|7383|7368|7383.3|7368.3|7382.7|7367.7|12
1608273600000|2020-12-18 06:40:00|7383.1|7368.1|7382.8|7367.8|7383.1|7368.1|7382.8|7367.8|5
1608273900000|2020-12-18 06:45:00|7382.7|7367.7|7382.7|7367.7|7383|7368|7382.3|7367.3|27
1608274200000|2020-12-18 06:50:00|7382.3|7367.3|7382.8|7367.8|7382.8|7367.8|7381.9|7366.9|28
1608274500000|2020-12-18 06:55:00|7382.9|7367.9|7383|7368|7383.3|7368.3|7382.9|7367.9|19
1608274800000|2020-12-18 07:00:00|7383.1|7368.1|7383.4|7368.4|7384.1|7369.1|7383.1|7368.1|18
1608275100000|2020-12-18 07:05:00|7383.5|7368.5|7383.3|7368.3|7383.8|7368.8|7382.8|7367.8|40
1608275400000|2020-12-18 07:10:00|7383.5|7368.5|7383.7|7368.7|7383.7|7368.7|7383.4|7368.4|21
1608275700000|2020-12-18 07:15:00|7383.8|7368.8|7384.2|7369.2|7384.4|7369.4|7383|7368|41
1608276000000|2020-12-18 07:20:00|7384.3|7369.3|7384.2|7369.2|7384.5|7369.5|7383.8|7368.8|19
1608276300000|2020-12-18 07:25:00|7384|7369|7384.3|7369.3|7384.4|7369.4|7384|7369|26
1608276600000|2020-12-18 07:30:00|7384.2|7369.2|7383.8|7368.8|7384.7|7369.7|7383.8|7368.8|15
1608276900000|2020-12-18 07:35:00|7383.5|7368.5|7383|7368|7383.8|7368.8|7383|7368|7
1608277200000|2020-12-18 07:40:00|7382.8|7367.8|7383.5|7368.5|7383.5|7368.5|7382.8|7367.8|14
1608277500000|2020-12-18 07:45:00|7383.3|7368.3|7384.5|7369.5|7384.6|7369.6|7383.2|7368.2|16
1608277800000|2020-12-18 07:50:00|7384.6|7369.6|7384.7|7369.7|7385.3|7370.3|7384.6|7369.6|46
1608278100000|2020-12-18 07:55:00|7384.6|7369.6|7383.5|7368.5|7384.6|7369.6|7383.5|7368.5|18
1608278400000|2020-12-18 08:00:00|7383.6|7368.6|7383.8|7368.8|7384|7369|7383.5|7368.5|12
1608278700000|2020-12-18 08:05:00|7383.3|7368.3|7383.6|7368.6|7383.6|7368.6|7383|7368|9
1608279000000|2020-12-18 08:10:00|7384|7369|7381.8|7366.8|7387.2|7369|7381.6|7361.8|38
1608279300000|2020-12-18 08:15:00|7381.7|7366.7|7381.3|7366.3|7387|7367.3|7381.3|7361.8|15
1608279600000|2020-12-18 08:20:00|7381.5|7366.5|7382.5|7367.5|7382.8|7367.8|7381.3|7366.3|38
1608279900000|2020-12-18 08:25:00|7382.3|7367.3|7381.8|7366.8|7382.3|7367.3|7381.8|7366.8|15
1608280200000|2020-12-18 08:30:00|7381.5|7366.5|7379.1|7364.1|7385.3|7366.8|7379|7359.5|37
1608280500000|2020-12-18 08:35:00|7379.5|7364.5|7381.1|7366.1|7385.7|7366.1|7379.3|7360.1|16
1608280800000|2020-12-18 08:40:00|7380.8|7365.8|7380.5|7365.5|7386.5|7367|7380.2|7361.3|56
1608281100000|2020-12-18 08:45:00|7380.6|7365.6|7382.3|7367.3|7382.4|7367.4|7380.6|7365.6|21
1608281400000|2020-12-18 08:50:00|7382.4|7367.4|7383.8|7368.8|7383.8|7368.8|7382.4|7367.4|17
1608281700000|2020-12-18 08:55:00|7383.6|7368.6|7383.8|7368.8|7383.8|7368.8|7383.6|7368.6|7
1608282000000|2020-12-18 09:00:00|7383.6|7368.6|7384.2|7369.2|7384.2|7369.2|7383.6|7368.6|3
1608282300000|2020-12-18 09:05:00|7384.6|7369.6|7383.1|7368.1|7384.8|7369.8|7383.1|7368.1|25
1608282600000|2020-12-18 09:10:00|7383.3|7368.3|7383.3|7368.3|7383.6|7368.6|7383.3|7368.3|11
1608282900000|2020-12-18 09:15:00|7383.6|7368.6|7384.5|7369.5|7384.5|7369.5|7383.2|7368.2|24
1608283200000|2020-12-18 09:20:00|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|7383.3|7368.3|12
1608283500000|2020-12-18 09:25:00|7384.1|7369.1|7382.8|7367.8|7384.3|7369.3|7382.7|7367.7|21
1608283800000|2020-12-18 09:30:00|7382.9|7367.9|7383.5|7368.5|7384.1|7369.1|7382.9|7367.9|12
1608284100000|2020-12-18 09:35:00|7383.6|7368.6|7382.8|7367.8|7383.6|7368.6|7382.8|7367.8|13
1608284400000|2020-12-18 09:40:00|7382.9|7367.9|7382|7367|7383.3|7368.3|7382|7367|16
1608284700000|2020-12-18 09:45:00|7382.2|7367.2|7382.3|7367.3|7382.5|7367.5|7381.1|7366.1|36
1608285000000|2020-12-18 09:50:00|7382.2|7367.2|7386.8|7371.8|7391.9|7372.1|7382.2|7365.7|126
1608285300000|2020-12-18 09:55:00|7386.6|7371.6|7388.7|7373.7|7389.3|7374.3|7386|7371|101
1608285600000|2020-12-18 10:00:00|7388.6|7373.6|7391.4|7366.4|7392.4|7373.7|7386.2|7366.3|58
1608285900000|2020-12-18 10:05:00|7391.5|7366.5|7391.9|7366.9|7392.3|7371.8|7386.7|7366.4|35
1608286200000|2020-12-18 10:10:00|7391.8|7366.8|7385.7|7370.7|7391.8|7371.6|7385.3|7365.8|28
1608286500000|2020-12-18 10:15:00|7385.8|7370.8|7384.8|7369.8|7385.8|7370.8|7384.5|7369.5|12
1608287400000|2020-12-18 10:30:00|7385|7370|7385.5|7370.5|7385.5|7370.5|7385|7370|5
1608287700000|2020-12-18 10:35:00|7385|7370|7385|7370|7385.3|7370.3|7385|7370|3
1608288000000|2020-12-18 10:40:00|7385.2|7370.2|7385|7370|7385.3|7370.3|7384.7|7369.7|5
1608288600000|2020-12-18 10:50:00|7384.8|7369.8|7384.7|7369.7|7384.8|7369.8|7384.7|7369.7|2
1608288900000|2020-12-18 10:55:00|7384.5|7369.5|7384|7369|7384.5|7369.5|7384|7369|3
1608289200000|2020-12-18 11:00:00|7384.1|7369.1|7383|7368|7384.1|7369.1|7382.7|7367.7|9
1608289500000|2020-12-18 11:05:00|7383.2|7368.2|7382.7|7367.7|7383.5|7368.5|7382.7|7367.7|12
1608289800000|2020-12-18 11:10:00|7382.5|7367.5|7383.5|7368.5|7383.5|7368.5|7382.2|7367.2|8
1608290100000|2020-12-18 11:15:00|7382.9|7367.9|7382.9|7367.9|7383.3|7368.3|7382.7|7367.7|13
1608290400000|2020-12-18 11:20:00|7383.1|7368.1|7383.1|7368.1|7383.2|7368.2|7382.8|7367.8|24
1608290700000|2020-12-18 11:25:00|7382.8|7367.8|7382.8|7367.8|7383.1|7368.1|7382.4|7367.4|11
1608291600000|2020-12-18 11:40:00|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|1
1608292200000|2020-12-18 11:50:00|7382.5|7367.5|7382.5|7367.5|7382.8|7367.8|7382.2|7367.2|11
1608292800000|2020-12-18 12:00:00|7382.6|7367.6|7382.9|7367.9|7382.9|7367.9|7382.6|7367.6|5
1608293100000|2020-12-18 12:05:00|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|7382|7367|11
1608294300000|2020-12-18 12:25:00|7382.8|7367.8|7382.5|7367.5|7382.8|7367.8|7382.5|7367.5|2
1608296100000|2020-12-18 12:55:00|7382.4|7367.4|7382.7|7367.7|7382.7|7367.7|7382.3|7367.3|9
1608296400000|2020-12-18 13:00:00|7382.9|7367.9|7383|7368|7383.4|7368.4|7382.9|7367.9|6
1608296700000|2020-12-18 13:05:00|7382.9|7367.9|7383|7368|7383|7368|7382.8|7367.8|3
1608297000000|2020-12-18 13:10:00|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|1
1608297900000|2020-12-18 13:25:00|7382.9|7367.9|7383.2|7368.2|7383.2|7368.2|7382.8|7367.8|4
1608298200000|2020-12-18 13:30:00|7382.5|7367.5|7382.8|7367.8|7382.8|7367.8|7382.5|7367.5|2
1608298500000|2020-12-18 13:35:00|7382|7367|7382.3|7367.3|7382.5|7367.5|7382|7367|10
1608298800000|2020-12-18 13:40:00|7382.2|7367.2|7382.5|7367.5|7382.5|7367.5|7382.1|7367.1|10
1608299700000|2020-12-18 13:55:00|7382.6|7367.6|7383.2|7368.2|7383.2|7368.2|7382.6|7367.6|6
1608300000000|2020-12-18 14:00:00|7383.3|7368.3|7383.2|7368.2|7383.5|7368.5|7383|7368|10
1608300300000|2020-12-18 14:05:00|7382.8|7367.8|7383.2|7368.2|7383.2|7368.2|7382.6|7367.6|9
1608300600000|2020-12-18 14:10:00|7383|7368|7383|7368|7383.3|7368.3|7382.8|7367.8|7
1608301200000|2020-12-18 14:20:00|7382.8|7367.8|7382.5|7367.5|7382.8|7367.8|7382.5|7367.5|2
1608301500000|2020-12-18 14:25:00|7382.6|7367.6|7382.5|7367.5|7382.6|7367.6|7382.5|7367.5|2
1608301800000|2020-12-18 14:30:00|7382.6|7367.6|7382.4|7367.4|7382.6|7367.6|7382.2|7367.2|17
1608302100000|2020-12-18 14:35:00|7382.3|7367.3|7382.1|7367.1|7382.3|7367.3|7382.1|7367.1|5
1608302400000|2020-12-18 14:40:00|7382.2|7367.2|7382.3|7367.3|7382.4|7367.4|7382.1|7367.1|7
1608302700000|2020-12-18 14:45:00|7382.4|7367.4|7382.9|7367.9|7382.9|7367.9|7382.4|7367.4|10
1608303000000|2020-12-18 14:50:00|7383|7368|7382.6|7367.6|7383.4|7368.4|7382.5|7367.5|25
1608303300000|2020-12-18 14:55:00|7382.5|7367.5|7383|7368|7383.3|7368.3|7382.5|7367.5|17
1608303600000|2020-12-18 15:00:00|7382.9|7367.9|7383.1|7368.1|7383.2|7368.2|7382.8|7367.8|16
1608303900000|2020-12-18 15:05:00|7383.3|7368.3|7382.8|7367.8|7383.3|7368.3|7382.8|7367.8|11
1608304200000|2020-12-18 15:10:00|7382.9|7367.9|7382.6|7367.6|7382.9|7367.9|7382.5|7367.5|9
1608304500000|2020-12-18 15:15:00|7382.5|7367.5|7381.8|7366.8|7382.6|7367.6|7381.7|7366.7|14
1608304800000|2020-12-18 15:20:00|7381.9|7366.9|7382.8|7367.8|7383.1|7368.1|7381.9|7366.9|16
1608305100000|2020-12-18 15:25:00|7382.9|7367.9|7383|7368|7383.2|7368.2|7382.9|7367.9|15
1608305400000|2020-12-18 15:30:00|7383.1|7368.1|7383.1|7368.1|7383.1|7368.1|7383|7368|5
1608305700000|2020-12-18 15:35:00|7383|7368|7382.9|7367.9|7383.1|7368.1|7382.9|7367.9|8
1608306000000|2020-12-18 15:40:00|7382.8|7367.8|7383.3|7368.3|7383.9|7368.9|7382.8|7367.8|12
1608306300000|2020-12-18 15:45:00|7383.2|7368.2|7383.5|7368.5|7383.6|7368.6|7383.1|7368.1|10
1608306600000|2020-12-18 15:50:00|7383.4|7368.4|7383.7|7368.7|7383.8|7368.8|7383.4|7368.4|5
1608306900000|2020-12-18 15:55:00|7383.6|7368.6|7383.6|7368.6|7384.2|7369.2|7383.3|7368.3|27
1608307200000|2020-12-18 16:00:00|7383.5|7368.5|7384.5|7369.5|7384.8|7369.8|7383.5|7368.5|23
1608307500000|2020-12-18 16:05:00|7384.7|7369.7|7384.6|7369.6|7384.8|7369.8|7384.3|7369.3|15
1608307800000|2020-12-18 16:10:00|7384.5|7369.5|7390.6|7365.6|7390.6|7370.8|7384.5|7365.6|25
1608308100000|2020-12-18 16:15:00|7390.7|7365.7|7390.3|7365.3|7390.7|7365.7|7390.2|7365.2|46
1608308400000|2020-12-18 16:20:00|7390.2|7365.2|7390.3|7365.3|7390.3|7365.3|7389.9|7364.9|14
1608308700000|2020-12-18 16:25:00|7390.2|7365.2|7389.8|7364.8|7390.6|7365.6|7389.8|7364.8|128
1608309000000|2020-12-18 16:30:00|7389.7|7364.7|7384.6|7369.6|7389.9|7369.9|7384.6|7364.5|26
1608309300000|2020-12-18 16:35:00|7384.5|7369.5|7384.9|7369.9|7384.9|7369.9|7384|7369|10
1608309600000|2020-12-18 16:40:00|7384.7|7369.7|7383.4|7368.4|7384.8|7369.8|7383.3|7368.3|19
1608309900000|2020-12-18 16:45:00|7383.5|7368.5|7382.3|7367.3|7383.5|7368.5|7382.3|7367.3|167
1608310200000|2020-12-18 16:50:00|7382.1|7367.1|7383|7368|7383.6|7368.6|7381.8|7366.8|43
1608310500000|2020-12-18 16:55:00|7383.1|7368.1|7383.3|7368.3|7383.3|7368.3|7383|7368|11
1608310800000|2020-12-18 17:00:00|7383.2|7368.2|7384.1|7369.1|7384.6|7369.6|7383.2|7368.2|26
1608311100000|2020-12-18 17:05:00|7383.8|7368.8|7384.1|7369.1|7384.2|7369.2|7383.8|7368.8|7
1608311400000|2020-12-18 17:10:00|7383.9|7368.9|7384.1|7369.1|7384.2|7369.2|7383.9|7368.9|27
1608311700000|2020-12-18 17:15:00|7384|7369|7384.6|7369.6|7384.6|7369.6|7384|7369|6
1608312000000|2020-12-18 17:20:00|7384|7369|7385.1|7370.1|7385.1|7370.1|7383.3|7368.3|26
1608312300000|2020-12-18 17:25:00|7385|7370|7384.3|7369.3|7385.1|7370.1|7384.3|7369.3|9
1608312600000|2020-12-18 17:30:00|7384.4|7369.4|7384.3|7369.3|7384.4|7369.4|7384.3|7369.3|4
1608312900000|2020-12-18 17:35:00|7384.2|7369.2|7384|7369|7384.4|7369.4|7384|7369|25
1608313200000|2020-12-18 17:40:00|7384.1|7369.1|7384.3|7369.3|7384.4|7369.4|7384|7369|5
1608313500000|2020-12-18 17:45:00|7384|7369|7384|7369|7384.1|7369.1|7384|7369|3
1608313800000|2020-12-18 17:50:00|7384.1|7369.1|7384|7369|7384.1|7369.1|7384|7369|46
1608314100000|2020-12-18 17:55:00|7384.3|7369.3|7383.6|7368.6|7384.3|7369.3|7383.5|7368.5|8
1608314400000|2020-12-18 18:00:00|7384.1|7369.1|7384.6|7369.6|7384.8|7369.8|7384.1|7369.1|9
1608315300000|2020-12-18 18:15:00|7384.7|7369.7|7384.6|7369.6|7384.7|7369.7|7384.6|7369.6|8
1608315900000|2020-12-18 18:25:00|7384.5|7369.5|7384.3|7369.3|7384.5|7369.5|7384.3|7369.3|2
1608316200000|2020-12-18 18:30:00|7383.9|7368.9|7384|7369|7384|7369|7383.9|7368.9|4
1608316500000|2020-12-18 18:35:00|7383.9|7368.9|7384|7369|7384|7369|7383.8|7368.8|11
1608316800000|2020-12-18 18:40:00|7383.9|7368.9|7384.1|7369.1|7384.2|7369.2|7383.8|7368.8|85
1608317100000|2020-12-18 18:45:00|7384.2|7369.2|7385.1|7370.1|7385.1|7370.1|7384.1|7369.1|22
1608318000000|2020-12-18 19:00:00|7385|7370|7385.1|7370.1|7385.1|7370.1|7385|7370|2
1608318300000|2020-12-18 19:05:00|7386.3|7371.3|7386.9|7371.9|7387.1|7372.1|7386.3|7371.3|174
1608318600000|2020-12-18 19:10:00|7387|7372|7386.8|7371.8|7387|7372|7386.8|7371.8|9
1608318900000|2020-12-18 19:15:00|7386.6|7371.6|7386.3|7371.3|7386.6|7371.6|7386.3|7371.3|2
1608319200000|2020-12-18 19:20:00|7386.4|7371.4|7386.4|7371.4|7386.7|7371.7|7386.4|7371.4|27
1608319500000|2020-12-18 19:25:00|7386.5|7371.5|7386.6|7371.6|7386.7|7371.7|7386.3|7371.3|74
1608319800000|2020-12-18 19:30:00|7386.7|7371.7|7386.8|7371.8|7386.8|7371.8|7386.3|7371.3|22
1608321000000|2020-12-18 19:50:00|7388.1|7373.1|7392.9|7367.9|7392.9|7374.1|7387.3|7367.9|7
1608321300000|2020-12-18 19:55:00|7393.3|7368.3|7393.7|7368.7|7393.7|7368.7|7393.3|7368.3|15
1608323100000|2020-12-18 20:25:00|7393.6|7368.6|7393.7|7368.7|7393.7|7368.7|7393.6|7368.6|2
1608323700000|2020-12-18 20:35:00|7395.1|7370.1|7389.6|7374.6|7395.1|7374.8|7389.6|7369.9|6
1608324300000|2020-12-18 20:45:00|7389.1|7374.1|7393.3|7368.3|7393.3|7374.1|7389.1|7368.3|2
1608324900000|2020-12-18 20:55:00|7392.6|7367.6|7387.6|7372.6|7392.6|7372.6|7387.6|7367.6|2
1608517800000|2020-12-21 02:30:00|7394.8|7369.8|7394.8|7369.8|7394.8|7369.8|7394.8|7369.8|1
1608519900000|2020-12-21 03:05:00|7395.1|7370.1|7395.1|7370.1|7395.1|7370.1|7395.1|7370.1|1
1608521100000|2020-12-21 03:25:00|7394.3|7369.3|7394.3|7369.3|7394.3|7369.3|7394.3|7369.3|1
1608521400000|2020-12-21 03:30:00|7395|7370|7400.5|7375.5|7402.1|7377.1|7395|7370|23
1608521700000|2020-12-21 03:35:00|7400|7375|7395.3|7380.3|7401.4|7380.4|7394.3|7373.6|56
1608522000000|2020-12-21 03:40:00|7395.8|7380.8|7399.3|7374.3|7401.1|7381.4|7394.8|7374|64
1608522300000|2020-12-21 03:45:00|7399.5|7374.5|7394.3|7379.3|7400.1|7381.3|7394.3|7374.4|36
1608522600000|2020-12-21 03:50:00|7394.6|7379.6|7398.3|7383.3|7404.3|7384|7394.6|7375.9|71
1608522900000|2020-12-21 03:55:00|7403.6|7378.6|7400.3|7385.3|7405|7385.8|7398.8|7378.6|62
1608523200000|2020-12-21 04:00:00|7401.1|7386.1|7406.6|7381.6|7407.7|7387.1|7401.1|7381.2|91
1608523500000|2020-12-21 04:05:00|7406.9|7381.9|7406.8|7381.8|7407.3|7382.3|7406.3|7381.3|36
1608523800000|2020-12-21 04:10:00|7401.3|7386.3|7401.8|7386.8|7407.3|7387.2|7401.1|7382.1|30
1608524100000|2020-12-21 04:15:00|7402.8|7387.8|7407.8|7382.8|7407.9|7388|7402.1|7382|60
1608524400000|2020-12-21 04:20:00|7407.7|7382.7|7411.8|7386.8|7412.1|7392|7403|7382.7|61
1608524700000|2020-12-21 04:25:00|7411.5|7386.5|7414|7389|7414.3|7393.3|7404.8|7385.6|51
1608525000000|2020-12-21 04:30:00|7413.9|7388.9|7407.1|7392.1|7413.9|7393.5|7405.9|7386.3|70
1608525300000|2020-12-21 04:35:00|7406.9|7391.9|7404.1|7389.1|7410.1|7391.9|7404.1|7384.2|50
1608525600000|2020-12-21 04:40:00|7404.2|7389.2|7404.6|7389.6|7404.6|7389.6|7403.4|7388.4|22
1608525900000|2020-12-21 04:45:00|7404.7|7389.7|7401.6|7386.6|7405.4|7390.4|7401.3|7386.3|51
1608526200000|2020-12-21 04:50:00|7401.7|7386.7|7401.6|7386.6|7401.8|7386.8|7400.9|7385.9|31
1608526500000|2020-12-21 04:55:00|7401.8|7386.8|7401.9|7386.9|7401.9|7386.9|7400.8|7385.8|40
1608526800000|2020-12-21 05:00:00|7401.6|7386.6|7399.7|7384.7|7401.9|7386.9|7399.4|7384.4|95
1608527100000|2020-12-21 05:05:00|7399.8|7384.8|7400|7385|7401.4|7386.4|7399.8|7384.8|65
1608527400000|2020-12-21 05:10:00|7399.9|7384.9|7400.1|7385.1|7400.7|7385.7|7399.4|7384.4|41
1608527700000|2020-12-21 05:15:00|7400.2|7385.2|7402.6|7387.6|7402.6|7387.6|7400.1|7385.1|114
1608528000000|2020-12-21 05:20:00|7402.9|7387.9|7402.5|7387.5|7404.8|7389.8|7402.3|7387.3|96
1608528300000|2020-12-21 05:25:00|7401.9|7386.9|7403.6|7388.6|7403.7|7388.7|7401.6|7386.6|72
1608528600000|2020-12-21 05:30:00|7403.7|7388.7|7402.5|7387.5|7405.5|7390.5|7402.4|7387.4|103
1608528900000|2020-12-21 05:35:00|7402.6|7387.6|7402.6|7387.6|7402.6|7387.6|7402.4|7387.4|12
1608529200000|2020-12-21 05:40:00|7402.9|7387.9|7402.4|7387.4|7402.9|7387.9|7402.4|7387.4|15
1608529500000|2020-12-21 05:45:00|7402.1|7387.1|7400.6|7385.6|7402.1|7387.1|7400.6|7385.6|27
1608529800000|2020-12-21 05:50:00|7400.4|7385.4|7400.3|7385.3|7400.4|7385.4|7400|7385|19
1608530100000|2020-12-21 05:55:00|7400.4|7385.4|7399.6|7384.6|7400.4|7385.4|7399.2|7384.2|23
1608530400000|2020-12-21 06:00:00|7399.9|7384.9|7400.1|7385.1|7400.2|7385.2|7399.3|7384.3|29
1608530700000|2020-12-21 06:05:00|7399.9|7384.9|7399.9|7384.9|7399.9|7384.9|7399.3|7384.3|14
1608531000000|2020-12-21 06:10:00|7399.8|7384.8|7399.6|7384.6|7399.9|7384.9|7399.6|7384.6|8
1608531300000|2020-12-21 06:15:00|7399.8|7384.8|7398.9|7383.9|7400.1|7385.1|7398.9|7383.9|8
1608531600000|2020-12-21 06:20:00|7399.1|7384.1|7399.1|7384.1|7399.4|7384.4|7398.4|7383.4|27
1608531900000|2020-12-21 06:25:00|7399.2|7384.2|7398.5|7383.5|7399.6|7384.6|7398.5|7383.5|25
1608532200000|2020-12-21 06:30:00|7398.6|7383.6|7397.9|7382.9|7398.6|7383.6|7397.9|7382.9|19
1608532500000|2020-12-21 06:35:00|7398|7383|7399.3|7384.3|7399.3|7384.3|7398|7383|19
1608532800000|2020-12-21 06:40:00|7399|7384|7398.1|7383.1|7399|7384|7398.1|7383.1|14
1608533100000|2020-12-21 06:45:00|7398.2|7383.2|7397.7|7382.7|7398.2|7383.2|7397.3|7382.3|22
1608533400000|2020-12-21 06:50:00|7397.9|7382.9|7398.2|7383.2|7402.9|7383.7|7397.9|7377.9|26
1608533700000|2020-12-21 06:55:00|7398.3|7383.3|7399.8|7384.8|7399.9|7384.9|7398.3|7383.3|22
1608534000000|2020-12-21 07:00:00|7399.9|7384.9|7406|7381|7406|7386.1|7399.9|7380.7|23
1608534300000|2020-12-21 07:05:00|7405.9|7380.9|7405.4|7380.4|7405.9|7385.8|7400.5|7380.2|30
1608534600000|2020-12-21 07:10:00|7405.5|7380.5|7399.4|7384.4|7405.5|7385.7|7399.4|7380.3|25
1608534900000|2020-12-21 07:15:00|7399.6|7384.6|7400.9|7385.9|7406.4|7386.4|7398.6|7381.1|55
1608535200000|2020-12-21 07:20:00|7401.1|7386.1|7402.5|7387.5|7407.3|7387.6|7401.1|7381.5|47
1608535500000|2020-12-21 07:25:00|7402.6|7387.6|7404.7|7389.7|7405.1|7390.1|7402.5|7387.5|50
1608535800000|2020-12-21 07:30:00|7404.6|7389.6|7406.8|7391.8|7411.1|7392.1|7404.4|7384.9|98
1608536100000|2020-12-21 07:35:00|7407|7392|7407.8|7392.8|7412.6|7392.8|7406.4|7387.4|102
1608536400000|2020-12-21 07:40:00|7407.7|7392.7|7408.8|7393.8|7415.7|7396.1|7407.7|7389.1|97
1608536700000|2020-12-21 07:45:00|7409.1|7394.1|7408.1|7393.1|7414|7394.9|7407.9|7388.6|47
1608537000000|2020-12-21 07:50:00|7408.3|7393.3|7407.6|7392.6|7408.4|7393.4|7407.3|7392.3|27
1608537300000|2020-12-21 07:55:00|7407.8|7392.8|7407.1|7392.1|7407.8|7392.8|7406.9|7391.9|12
1608537600000|2020-12-21 08:00:00|7407.2|7392.2|7407.1|7392.1|7407.9|7392.9|7406.8|7391.8|31
1608537900000|2020-12-21 08:05:00|7407.6|7392.6|7406.1|7391.1|7407.9|7392.9|7406.1|7391.1|30
1608538200000|2020-12-21 08:10:00|7405.6|7390.6|7404.4|7389.4|7405.6|7390.6|7403.8|7388.8|29
1608538500000|2020-12-21 08:15:00|7404.6|7389.6|7405.6|7390.6|7406.4|7391.4|7404.6|7389.6|29
1608538800000|2020-12-21 08:20:00|7405.7|7390.7|7405.8|7390.8|7406.8|7391.8|7405.4|7390.4|33
1608539100000|2020-12-21 08:25:00|7405.6|7390.6|7406.1|7391.1|7406.1|7391.1|7405.2|7390.2|12
1608539400000|2020-12-21 08:30:00|7406.4|7391.4|7407.6|7392.6|7407.6|7392.6|7406.3|7391.3|25
1608539700000|2020-12-21 08:35:00|7407.4|7392.4|7406.8|7391.8|7407.6|7392.6|7406.1|7391.1|26
1608540000000|2020-12-21 08:40:00|7406.9|7391.9|7407.4|7392.4|7408.6|7393.6|7406.9|7391.9|17
1608540300000|2020-12-21 08:45:00|7407.2|7392.2|7407.4|7392.4|7407.8|7392.8|7406.2|7391.2|49
1608540600000|2020-12-21 08:50:00|7407|7392|7409.8|7384.8|7410.9|7392|7404.9|7384.7|25
1608540900000|2020-12-21 08:55:00|7409.7|7384.7|7404.6|7389.6|7410|7391.2|7403.2|7383|52
1608541200000|2020-12-21 09:00:00|7404.3|7389.3|7403.9|7388.9|7404.3|7389.3|7403.9|7388.9|5
1608541500000|2020-12-21 09:05:00|7404.3|7389.3|7405.3|7390.3|7405.8|7390.8|7404.1|7389.1|25
1608541800000|2020-12-21 09:10:00|7405.6|7390.6|7406.1|7391.1|7406.1|7391.1|7405.6|7390.6|3
1608542100000|2020-12-21 09:15:00|7406.3|7391.3|7413.8|7388.8|7413.9|7393.6|7406.1|7388.7|34
1608542400000|2020-12-21 09:20:00|7413.7|7388.7|7411.1|7396.1|7414.7|7396.8|7408.6|7388.5|47
1608542700000|2020-12-21 09:25:00|7410.8|7395.8|7413.1|7398.1|7413.4|7398.4|7410.6|7395.6|47
1608543000000|2020-12-21 09:30:00|7413.2|7398.2|7413.1|7398.1|7413.3|7398.3|7412.3|7397.3|44
1608543300000|2020-12-21 09:35:00|7413|7398|7413.3|7398.3|7413.5|7398.5|7412.3|7397.3|39
1608543600000|2020-12-21 09:40:00|7413.1|7398.1|7415.6|7400.6|7415.6|7400.6|7412.7|7397.7|30
1608543900000|2020-12-21 09:45:00|7415.7|7400.7|7418.1|7403.1|7420|7405|7415.5|7400.5|166
1608544200000|2020-12-21 09:50:00|7417.6|7402.6|7421.8|7396.8|7423.4|7402.8|7416.1|7396.2|79
1608544500000|2020-12-21 09:55:00|7421.9|7396.9|7414.8|7399.8|7421.9|7401.3|7414.8|7395|34
1608544800000|2020-12-21 10:00:00|7415|7400|7417.5|7402.5|7422.3|7402.8|7414.1|7394.1|44
1608545100000|2020-12-21 10:05:00|7417.3|7402.3|7417.3|7402.3|7423.8|7403.8|7417.3|7397.6|36
1608545400000|2020-12-21 10:10:00|7417.5|7402.5|7426|7401|7426.3|7405.5|7417.3|7397.8|38
1608545700000|2020-12-21 10:15:00|7421|7406|7429.6|7404.6|7429.8|7409.4|7420.8|7400.8|61
1608546000000|2020-12-21 10:20:00|7424.5|7409.5|7438.5|7413.5|7438.5|7413.5|7423.7|7404.1|157
1608546300000|2020-12-21 10:25:00|7438.3|7413.3|7446.6|7421.6|7455.6|7430.6|7431.3|7410.8|336
1608546600000|2020-12-21 10:30:00|7447.1|7422.1|7447.2|7422.2|7447.6|7422.6|7444.6|7419.6|209
1608546900000|2020-12-21 10:35:00|7447.5|7422.5|7444.3|7419.3|7447.8|7422.8|7443.8|7418.8|201
1608547200000|2020-12-21 10:40:00|7444.2|7419.2|7440.1|7415.1|7445.4|7420.4|7440.1|7415.1|185
1608547500000|2020-12-21 10:45:00|7440.3|7415.3|7440.9|7415.9|7443.4|7418.4|7437.1|7412.1|153
1608547800000|2020-12-21 10:50:00|7440.7|7415.7|7440.5|7415.5|7441.4|7416.4|7439.7|7414.7|150
1608548100000|2020-12-21 10:55:00|7440.6|7415.6|7441.9|7416.9|7442.6|7417.6|7440.4|7415.4|114
1608548400000|2020-12-21 11:00:00|7442|7417|7439.9|7414.9|7442|7417|7439.1|7414.1|98
1608548700000|2020-12-21 11:05:00|7439.8|7414.8|7439.8|7414.8|7441.1|7419.4|7434.1|7412.9|63
1608549000000|2020-12-21 11:10:00|7439.9|7414.9|7441.1|7416.1|7441.3|7416.3|7439.9|7414.9|28
1608549300000|2020-12-21 11:15:00|7440.7|7415.7|7442|7417|7442.3|7417.3|7440.3|7415.3|70
1608549600000|2020-12-21 11:20:00|7441.9|7416.9|7442.6|7417.6|7442.8|7417.8|7441.9|7416.9|35
1608549900000|2020-12-21 11:25:00|7442.5|7417.5|7442.3|7417.3|7442.8|7417.8|7442|7417|67
1608550200000|2020-12-21 11:30:00|7442.6|7417.6|7445.3|7420.3|7445.3|7420.3|7442.6|7417.6|15
1608550500000|2020-12-21 11:35:00|7445.5|7420.5|7444.3|7419.3|7445.8|7420.8|7443.2|7418.2|15
1608550800000|2020-12-21 11:40:00|7444.1|7419.1|7445.3|7420.3|7445.6|7420.6|7440.8|7415.8|29
1608551100000|2020-12-21 11:45:00|7445.2|7420.2|7442.1|7417.1|7446.6|7421.6|7442.1|7417.1|22
1608551400000|2020-12-21 11:50:00|7442.3|7417.3|7442.8|7417.8|7444.4|7419.4|7442.3|7417.3|76
1608551700000|2020-12-21 11:55:00|7443|7418|7440.6|7415.6|7443|7418|7440|7415|23
1608552000000|2020-12-21 12:00:00|7440.8|7415.8|7440.8|7415.8|7441|7416|7440.7|7415.7|8
1608552300000|2020-12-21 12:05:00|7440.5|7415.5|7440.6|7415.6|7440.6|7415.6|7440.1|7415.1|7
1608552600000|2020-12-21 12:10:00|7440.7|7415.7|7440.8|7415.8|7441.4|7416.4|7440.6|7415.6|14
1608553800000|2020-12-21 12:30:00|7441|7416|7442|7417|7442|7417|7440.8|7415.8|12
1608554100000|2020-12-21 12:35:00|7441.9|7416.9|7442|7417|7442|7417|7441.9|7416.9|12
1608554400000|2020-12-21 12:40:00|7441.9|7416.9|7442|7417|7442|7417|7441.9|7416.9|12
1608554700000|2020-12-21 12:45:00|7441.5|7416.5|7441.6|7416.6|7441.6|7416.6|7441.3|7416.3|7
1608555000000|2020-12-21 12:50:00|7441.3|7416.3|7441.8|7416.8|7442.1|7417.1|7440.8|7415.8|49
1608555300000|2020-12-21 12:55:00|7441.5|7416.5|7441.5|7416.5|7441.5|7416.5|7441.5|7416.5|1
1608555600000|2020-12-21 13:00:00|7441.6|7416.6|7441.5|7416.5|7441.6|7416.6|7441.5|7416.5|2
1608555900000|2020-12-21 13:05:00|7441.6|7416.6|7441.5|7416.5|7441.6|7416.6|7441.5|7416.5|4
1608556200000|2020-12-21 13:10:00|7441.3|7416.3|7442.9|7417.9|7444.5|7419.5|7441.3|7416.3|67
1608556500000|2020-12-21 13:15:00|7442.8|7417.8|7444.1|7419.1|7445.1|7420.1|7442.8|7417.8|218
1608556800000|2020-12-21 13:20:00|7444.2|7419.2|7443.1|7418.1|7444.2|7419.2|7442.9|7417.9|32
1608557100000|2020-12-21 13:25:00|7443|7418|7443.2|7418.2|7443.3|7418.3|7442.6|7417.6|38
1608557400000|2020-12-21 13:30:00|7443.9|7418.9|7442.5|7417.5|7444|7419|7441.8|7416.8|14
1608557700000|2020-12-21 13:35:00|7441.9|7416.9|7441.9|7416.9|7442.1|7417.1|7441.7|7416.7|31
1608558000000|2020-12-21 13:40:00|7441.7|7416.7|7439.5|7414.5|7441.9|7416.9|7439.5|7414.5|22
1608558300000|2020-12-21 13:45:00|7439.6|7414.6|7438.8|7413.8|7440.4|7415.4|7438.8|7413.8|49
1608558600000|2020-12-21 13:50:00|7439.2|7414.2|7435.2|7410.2|7439.8|7414.8|7433.9|7408.9|94
1608558900000|2020-12-21 13:55:00|7435.1|7410.1|7436.8|7411.8|7437.3|7412.3|7434.8|7409.8|63
1608559200000|2020-12-21 14:00:00|7436.7|7411.7|7435|7410|7437|7412|7433.8|7408.8|45
1608559500000|2020-12-21 14:05:00|7435.1|7410.1|7436.8|7411.8|7437.1|7412.1|7434.8|7409.8|252
1608559800000|2020-12-21 14:10:00|7436|7411|7431.1|7416.1|7436.6|7416.2|7430.9|7409.5|81
1608560100000|2020-12-21 14:15:00|7431|7416|7431.5|7406.5|7435.4|7416|7428.7|7405.6|67
1608560400000|2020-12-21 14:20:00|7431.4|7406.4|7426.4|7401.4|7431.5|7410.7|7423.6|7401.4|110
1608560700000|2020-12-21 14:25:00|7426.3|7401.3|7422.1|7407.1|7426.8|7410|7420.8|7400.9|209
1608561000000|2020-12-21 14:30:00|7422.2|7407.2|7421.6|7406.6|7422.2|7407.2|7420.4|7405.4|178
1608561300000|2020-12-21 14:35:00|7421.5|7406.5|7421.8|7406.8|7422.2|7407.2|7420.8|7405.8|128
1608561600000|2020-12-21 14:40:00|7421.4|7406.4|7420.9|7405.9|7421.5|7406.5|7414.4|7399.4|241
1608561900000|2020-12-21 14:45:00|7420.8|7405.8|7420.8|7405.8|7421.3|7406.3|7419.8|7404.8|156
1608562200000|2020-12-21 14:50:00|7420.9|7405.9|7424.9|7409.9|7425.2|7410.2|7420.8|7405.8|117
1608562500000|2020-12-21 14:55:00|7424.8|7409.8|7424.3|7409.3|7425|7410|7423.8|7408.8|215
1608562800000|2020-12-21 15:00:00|7424.5|7409.5|7427|7412|7428.1|7413.1|7423.9|7408.9|262
1608563100000|2020-12-21 15:05:00|7426.8|7411.8|7425.7|7410.7|7426.8|7411.8|7425.5|7410.5|50
1608563400000|2020-12-21 15:10:00|7425.8|7410.8|7428.6|7413.6|7429.3|7414.3|7425.7|7410.7|75
1608563700000|2020-12-21 15:15:00|7428.5|7413.5|7429.6|7414.6|7430.4|7415.4|7428.2|7413.2|103
1608564000000|2020-12-21 15:20:00|7429.7|7414.7|7429.7|7414.7|7430.6|7415.6|7428.7|7413.7|109
1608564300000|2020-12-21 15:25:00|7429.9|7414.9|7430.6|7415.6|7430.6|7415.6|7429.9|7414.9|105
1608564600000|2020-12-21 15:30:00|7430.4|7415.4|7432.7|7417.7|7433|7418|7430.4|7415.4|124
1608564900000|2020-12-21 15:35:00|7432.8|7417.8|7432.8|7417.8|7433.1|7418.1|7432.2|7417.2|93
1608565200000|2020-12-21 15:40:00|7432.7|7417.7|7433|7418|7433.1|7418.1|7432.6|7417.6|120
1608565500000|2020-12-21 15:45:00|7432.9|7417.9|7433.5|7418.5|7433.7|7418.7|7432.7|7417.7|75
1608565800000|2020-12-21 15:50:00|7433.7|7418.7|7433.2|7418.2|7433.7|7418.7|7432.9|7417.9|64
1608566100000|2020-12-21 15:55:00|7433.3|7418.3|7433.6|7418.6|7433.8|7418.8|7433.2|7418.2|24
1608566400000|2020-12-21 16:00:00|7433.7|7418.7|7433.7|7418.7|7434.7|7419.7|7433.1|7418.1|47
1608566700000|2020-12-21 16:05:00|7434.2|7419.2|7434.7|7419.7|7436.3|7421.3|7433.7|7418.7|42
1608567000000|2020-12-21 16:10:00|7434.6|7419.6|7437.7|7422.7|7437.7|7422.7|7434.5|7419.5|40
1608567300000|2020-12-21 16:15:00|7437.6|7422.6|7436.8|7421.8|7437.7|7422.7|7436.8|7421.8|34
1608567600000|2020-12-21 16:20:00|7436.7|7421.7|7435.4|7420.4|7436.7|7421.7|7434.1|7419.1|80
1608567900000|2020-12-21 16:25:00|7435.5|7420.5|7435.2|7420.2|7436.2|7421.2|7434.1|7419.1|51
1608568200000|2020-12-21 16:30:00|7435.1|7420.1|7435.2|7420.2|7435.4|7420.4|7434.1|7419.1|48
1608568500000|2020-12-21 16:35:00|7435.1|7420.1|7435.9|7420.9|7436|7421|7434.4|7419.4|259
1608568800000|2020-12-21 16:40:00|7435.8|7420.8|7435.3|7420.3|7436.1|7421.1|7434.3|7419.3|51
1608569100000|2020-12-21 16:45:00|7435.2|7420.2|7435.4|7420.4|7435.5|7420.5|7435.1|7420.1|37
1608569400000|2020-12-21 16:50:00|7435.3|7420.3|7433.9|7418.9|7435.3|7420.3|7433.7|7418.7|60
1608569700000|2020-12-21 16:55:00|7434|7419|7433.5|7418.5|7434|7419|7433.4|7418.4|92
1608570000000|2020-12-21 17:00:00|7433.7|7418.7|7434|7419|7434.4|7419.4|7433.3|7418.3|154
1608570300000|2020-12-21 17:05:00|7433.8|7418.8|7434|7419|7434.2|7419.2|7433.5|7418.5|45
1608570600000|2020-12-21 17:10:00|7433.9|7418.9|7430.1|7415.1|7433.9|7418.9|7429.9|7414.9|51
1608570900000|2020-12-21 17:15:00|7430|7415|7430|7415|7430.2|7415.2|7429.7|7414.7|37
1608571200000|2020-12-21 17:20:00|7429.9|7414.9|7431.5|7416.5|7431.5|7416.5|7429.9|7414.9|37
1608571500000|2020-12-21 17:25:00|7431.4|7416.4|7431.4|7416.4|7431.5|7416.5|7431.3|7416.3|5
1608571800000|2020-12-21 17:30:00|7431.3|7416.3|7430|7415|7431.3|7416.3|7429.8|7414.8|21
1608572100000|2020-12-21 17:35:00|7430.1|7415.1|7430.5|7415.5|7430.8|7415.8|7430.1|7415.1|16
1608572400000|2020-12-21 17:40:00|7430.4|7415.4|7429.3|7414.3|7430.4|7415.4|7429.2|7414.2|37
1608572700000|2020-12-21 17:45:00|7429.4|7414.4|7429.5|7414.5|7430.5|7415.5|7429.3|7414.3|32
1608573000000|2020-12-21 17:50:00|7429.3|7414.3|7428.3|7413.3|7429.6|7414.6|7428.1|7413.1|21
1608573300000|2020-12-21 17:55:00|7428.2|7413.2|7428|7413|7428.3|7413.3|7427.3|7412.3|22
1608573600000|2020-12-21 18:00:00|7428.1|7413.1|7428.2|7413.2|7428.6|7413.6|7427.9|7412.9|46
1608573900000|2020-12-21 18:05:00|7428.1|7413.1|7428.5|7413.5|7428.5|7413.5|7428.1|7413.1|11
1608574200000|2020-12-21 18:10:00|7428.4|7413.4|7427.5|7412.5|7428.4|7413.4|7427.3|7412.3|28
1608574500000|2020-12-21 18:15:00|7427.6|7412.6|7427.7|7412.7|7427.8|7412.8|7427.5|7412.5|6
1608574800000|2020-12-21 18:20:00|7428|7413|7427.7|7412.7|7428|7413|7427.5|7412.5|21
1608575100000|2020-12-21 18:25:00|7427.5|7412.5|7427.5|7412.5|7427.5|7412.5|7427.3|7412.3|14
1608575400000|2020-12-21 18:30:00|7427.4|7412.4|7427.5|7412.5|7427.5|7412.5|7427.4|7412.4|6
1608575700000|2020-12-21 18:35:00|7427.8|7412.8|7427.9|7412.9|7428|7413|7427.4|7412.4|11
1608576000000|2020-12-21 18:40:00|7427.8|7412.8|7427.7|7412.7|7427.8|7412.8|7427.7|7412.7|2
1608576300000|2020-12-21 18:45:00|7427.8|7412.8|7427.9|7412.9|7427.9|7412.9|7427.7|7412.7|4
1608576900000|2020-12-21 18:55:00|7427.8|7412.8|7426.6|7411.6|7427.8|7412.8|7426.1|7411.1|48
1608577200000|2020-12-21 19:00:00|7426.3|7411.3|7427|7412|7427|7412|7426.3|7411.3|12
1608577500000|2020-12-21 19:05:00|7426.9|7411.9|7427|7412|7428.1|7413.1|7426.9|7411.9|13
1608577800000|2020-12-21 19:10:00|7427.1|7412.1|7425.9|7410.9|7427.1|7412.1|7425.7|7410.7|28
1608578100000|2020-12-21 19:15:00|7426|7411|7424.3|7409.3|7426.7|7411.7|7423.6|7408.6|38
1608578400000|2020-12-21 19:20:00|7424.2|7409.2|7423.7|7408.7|7426.1|7411.1|7422.9|7407.9|55
1608578700000|2020-12-21 19:25:00|7423.8|7408.8|7424.2|7409.2|7424.4|7409.4|7423.8|7408.8|8
1608579000000|2020-12-21 19:30:00|7424.1|7409.1|7424.1|7409.1|7424.1|7409.1|7424.1|7409.1|1
1608579300000|2020-12-21 19:35:00|7424|7409|7427.6|7402.6|7427.8|7409|7420.8|7402.6|53
1608579600000|2020-12-21 19:40:00|7427.7|7402.7|7428|7403|7428|7403|7427.4|7402.4|11
1608579900000|2020-12-21 19:45:00|7428.1|7403.1|7423.6|7408.6|7428.8|7408.7|7423.6|7403.1|5
1608580200000|2020-12-21 19:50:00|7423.5|7408.5|7423.3|7408.3|7423.5|7408.5|7423.3|7408.3|3
1608580500000|2020-12-21 19:55:00|7423.2|7408.2|7424.6|7409.6|7424.7|7409.7|7423.2|7408.2|23
1608580800000|2020-12-21 20:00:00|7424.4|7409.4|7424.4|7409.4|7424.4|7409.4|7424.3|7409.3|3
1608581400000|2020-12-21 20:10:00|7424.5|7409.5|7425.3|7410.3|7425.3|7410.3|7424.5|7409.5|4
1608581700000|2020-12-21 20:15:00|7425|7410|7430.7|7405.7|7431|7410.8|7425|7405.7|15
1608582000000|2020-12-21 20:20:00|7430.6|7405.6|7430.2|7405.2|7430.6|7405.6|7430.2|7405.2|4
1608582300000|2020-12-21 20:25:00|7425.2|7410.2|7424.9|7409.9|7425.2|7410.2|7424.4|7409.4|8
1608582900000|2020-12-21 20:35:00|7430.5|7405.5|7430.1|7405.1|7430.5|7405.5|7430.1|7405.1|5
1608583200000|2020-12-21 20:40:00|7425.2|7410.2|7425.2|7410.2|7425.2|7410.2|7425.2|7410.2|1
1608583500000|2020-12-21 20:45:00|7425.3|7410.3|7425|7410|7425.3|7410.3|7425|7410|3
1608583800000|2020-12-21 20:50:00|7425.3|7410.3|7425.2|7410.2|7425.3|7410.3|7425.2|7410.2|8
1608584100000|2020-12-21 20:55:00|7425.7|7410.7|7425.8|7410.8|7425.8|7410.8|7425.7|7410.7|2
1608604200000|2020-12-22 02:30:00|7433.7|7408.7|7432.2|7407.2|7435.2|7410.2|7432.1|7407.1|9
1608604500000|2020-12-22 02:35:00|7432.3|7407.3|7432.4|7407.4|7433.5|7408.5|7432.3|7407.3|27
1608605700000|2020-12-22 02:55:00|7431.9|7406.9|7432.7|7407.7|7433.2|7408.2|7431.9|7406.9|4
1608606000000|2020-12-22 03:00:00|7431.2|7406.2|7430.5|7405.5|7431.2|7406.2|7430.5|7405.5|8
1608606600000|2020-12-22 03:10:00|7428.4|7403.4|7427|7402|7428.6|7403.6|7427|7402|22
1608606900000|2020-12-22 03:15:00|7426.9|7401.9|7426.3|7401.3|7427.2|7402.2|7425.4|7400.4|31
1608607200000|2020-12-22 03:20:00|7426.4|7401.4|7430.4|7405.4|7431.4|7406.4|7426.4|7401.4|6
1608607500000|2020-12-22 03:25:00|7430.5|7405.5|7431.6|7406.6|7431.6|7406.6|7430.5|7405.5|3
1608607800000|2020-12-22 03:30:00|7432.3|7407.3|7428.4|7403.4|7432.8|7407.8|7428|7403|96
1608608100000|2020-12-22 03:35:00|7423.3|7408.3|7425.3|7410.3|7434.6|7412.6|7423.3|7401.9|59
1608608400000|2020-12-22 03:40:00|7425.4|7410.4|7424.4|7409.4|7425.4|7410.4|7423.8|7408.8|52
1608608700000|2020-12-22 03:45:00|7424.5|7409.5|7425.4|7410.4|7426.9|7411.9|7424.3|7409.3|63
1608609000000|2020-12-22 03:50:00|7425.8|7410.8|7425.5|7410.5|7426.1|7411.1|7425.2|7410.2|29
1608609300000|2020-12-22 03:55:00|7425.8|7410.8|7428.8|7413.8|7428.8|7413.8|7425.5|7410.5|46
1608609600000|2020-12-22 04:00:00|7428.7|7413.7|7426.6|7411.6|7428.9|7413.9|7426.3|7411.3|73
1608609900000|2020-12-22 04:05:00|7426.7|7411.7|7428.3|7413.3|7428.3|7413.3|7426.7|7411.7|46
1608610200000|2020-12-22 04:10:00|7428.2|7413.2|7429.8|7414.8|7429.8|7414.8|7428.2|7413.2|59
1608610500000|2020-12-22 04:15:00|7430.3|7415.3|7430|7415|7430.8|7415.8|7428|7413|40
1608610800000|2020-12-22 04:20:00|7430.1|7415.1|7431.3|7416.3|7431.4|7416.4|7430|7415|42
1608611100000|2020-12-22 04:25:00|7431.4|7416.4|7431.6|7416.6|7432.1|7417.1|7431.1|7416.1|40
1608611400000|2020-12-22 04:30:00|7431.5|7416.5|7430.5|7415.5|7432.2|7417.2|7430.5|7415.5|87
1608611700000|2020-12-22 04:35:00|7430.4|7415.4|7428.6|7413.6|7430.6|7415.6|7428.4|7413.4|76
1608612000000|2020-12-22 04:40:00|7428.8|7413.8|7426.7|7411.7|7429.2|7414.2|7425.6|7410.6|106
1608612300000|2020-12-22 04:45:00|7426.6|7411.6|7425.6|7410.6|7427.5|7412.5|7425.6|7410.6|52
1608612600000|2020-12-22 04:50:00|7425.7|7410.7|7425|7410|7425.7|7410.7|7424.7|7409.7|25
1608612900000|2020-12-22 04:55:00|7425.2|7410.2|7425.6|7410.6|7425.7|7410.7|7425|7410|14
1608613200000|2020-12-22 05:00:00|7425.5|7410.5|7426.7|7411.7|7427.2|7412.2|7425.5|7410.5|52
1608613500000|2020-12-22 05:05:00|7426.6|7411.6|7427.9|7412.9|7428|7413|7425.7|7410.7|107
1608613800000|2020-12-22 05:10:00|7428|7413|7427.4|7412.4|7428.2|7413.2|7427.1|7412.1|43
1608614100000|2020-12-22 05:15:00|7427.5|7412.5|7428.6|7413.6|7430.1|7415.1|7427.1|7412.1|63
1608614400000|2020-12-22 05:20:00|7428.7|7413.7|7428.1|7413.1|7429|7414|7428.1|7413.1|37
1608614700000|2020-12-22 05:25:00|7428.2|7413.2|7426.1|7411.1|7428.3|7413.3|7426.1|7411.1|50
1608615000000|2020-12-22 05:30:00|7426|7411|7425.6|7410.6|7426.3|7411.3|7425.5|7410.5|34
1608615300000|2020-12-22 05:35:00|7425.5|7410.5|7424.6|7409.6|7425.5|7410.5|7424.4|7409.4|32
1608615600000|2020-12-22 05:40:00|7424.7|7409.7|7423.3|7408.3|7424.7|7409.7|7423.3|7408.3|20
1608615900000|2020-12-22 05:45:00|7423.2|7408.2|7422.8|7407.8|7423.5|7408.5|7422.8|7407.8|47
1608616200000|2020-12-22 05:50:00|7422.4|7407.4|7423.9|7408.9|7424.1|7409.1|7422.4|7407.4|34
1608616500000|2020-12-22 05:55:00|7424.1|7409.1|7425.8|7410.8|7425.9|7410.9|7424.1|7409.1|21
1608616800000|2020-12-22 06:00:00|7425.6|7410.6|7425.4|7410.4|7427.1|7412.1|7424.8|7409.8|44
1608617100000|2020-12-22 06:05:00|7425.3|7410.3|7425.9|7410.9|7426.1|7411.1|7424.3|7409.3|45
1608617400000|2020-12-22 06:10:00|7426.1|7411.1|7426.3|7411.3|7426.4|7411.4|7425.8|7410.8|22
1608617700000|2020-12-22 06:15:00|7426.6|7411.6|7424.9|7409.9|7426.9|7411.9|7424.9|7409.9|23
1608618000000|2020-12-22 06:20:00|7425|7410|7424.2|7409.2|7425|7410|7424.2|7409.2|13
1608618300000|2020-12-22 06:25:00|7424.3|7409.3|7424.2|7409.2|7424.9|7409.9|7424.1|7409.1|24
1608618600000|2020-12-22 06:30:00|7424.1|7409.1|7424.1|7409.1|7424.8|7409.8|7424.1|7409.1|24
1608618900000|2020-12-22 06:35:00|7423.9|7408.9|7424.4|7409.4|7424.4|7409.4|7423.8|7408.8|15
1608619200000|2020-12-22 06:40:00|7424.3|7409.3|7424|7409|7425|7410|7423.9|7408.9|16
1608619500000|2020-12-22 06:45:00|7424.1|7409.1|7425.3|7410.3|7425.3|7410.3|7423.8|7408.8|33
1608619800000|2020-12-22 06:50:00|7425.2|7410.2|7427.8|7412.8|7427.8|7412.8|7425.2|7410.2|81
1608620100000|2020-12-22 06:55:00|7427.6|7412.6|7426.8|7411.8|7427.6|7412.6|7426.3|7411.3|54
1608620400000|2020-12-22 07:00:00|7426.7|7411.7|7427.3|7412.3|7428.2|7413.2|7426.5|7411.5|90
1608620700000|2020-12-22 07:05:00|7427.4|7412.4|7425.7|7410.7|7427.4|7412.4|7425.3|7410.3|82
1608621000000|2020-12-22 07:10:00|7425.6|7410.6|7425.4|7410.4|7426.2|7411.2|7425.3|7410.3|28
1608621300000|2020-12-22 07:15:00|7425.3|7410.3|7426.2|7411.2|7426.8|7411.8|7425.1|7410.1|36
1608621600000|2020-12-22 07:20:00|7425.9|7410.9|7424.2|7409.2|7425.9|7410.9|7424.1|7409.1|36
1608621900000|2020-12-22 07:25:00|7424.1|7409.1|7424.5|7409.5|7424.7|7409.7|7423.9|7408.9|24
1608622200000|2020-12-22 07:30:00|7424.6|7409.6|7424.7|7409.7|7425.3|7410.3|7424.3|7409.3|35
1608622500000|2020-12-22 07:35:00|7424.3|7409.3|7425.2|7410.2|7426|7411|7424.3|7409.3|37
1608622800000|2020-12-22 07:40:00|7425.1|7410.1|7425|7410|7425.2|7410.2|7423.8|7408.8|27
1608623100000|2020-12-22 07:45:00|7424.9|7409.9|7425.7|7410.7|7425.7|7410.7|7424.9|7409.9|10
1608623400000|2020-12-22 07:50:00|7425.6|7410.6|7425.6|7410.6|7425.6|7410.6|7425.2|7410.2|15
1608623700000|2020-12-22 07:55:00|7425.7|7410.7|7426.5|7411.5|7426.5|7411.5|7425.7|7410.7|19
1608624000000|2020-12-22 08:00:00|7426.4|7411.4|7425.6|7410.6|7426.5|7411.5|7425.5|7410.5|19
1608624300000|2020-12-22 08:05:00|7425.5|7410.5|7425.6|7410.6|7426|7411|7425.3|7410.3|20
1608624600000|2020-12-22 08:10:00|7425.5|7410.5|7424.6|7409.6|7425.5|7410.5|7424.5|7409.5|46
1608624900000|2020-12-22 08:15:00|7424.8|7409.8|7424.3|7409.3|7424.9|7409.9|7424|7409|41
1608625200000|2020-12-22 08:20:00|7423.9|7408.9|7425.1|7410.1|7425.1|7410.1|7423.9|7408.9|9
1608625500000|2020-12-22 08:25:00|7424.8|7409.8|7424.6|7409.6|7425.1|7410.1|7424.3|7409.3|13
1608625800000|2020-12-22 08:30:00|7424.3|7409.3|7423.3|7408.3|7424.3|7409.3|7423.3|7408.3|15
1608626100000|2020-12-22 08:35:00|7423.6|7408.6|7422.3|7407.3|7423.6|7408.6|7421.8|7406.8|51
1608626400000|2020-12-22 08:40:00|7422|7407|7418.1|7403.1|7422.2|7407.2|7417|7402|63
1608626700000|2020-12-22 08:45:00|7417.8|7402.8|7420.3|7405.3|7420.6|7405.6|7416.8|7401.8|28
1608627000000|2020-12-22 08:50:00|7420.6|7405.6|7422|7407|7422.3|7407.3|7420.6|7405.6|17
1608627300000|2020-12-22 08:55:00|7422.3|7407.3|7421.5|7406.5|7422.8|7407.8|7421|7406|23
1608627600000|2020-12-22 09:00:00|7421.3|7406.3|7420.6|7405.6|7421.6|7406.6|7420.5|7405.5|28
1608627900000|2020-12-22 09:05:00|7420.9|7405.9|7422.6|7407.6|7422.9|7407.9|7419.8|7404.8|49
1608628200000|2020-12-22 09:10:00|7422.4|7407.4|7422.3|7407.3|7422.4|7407.4|7421.6|7406.6|15
1608628800000|2020-12-22 09:20:00|7421.8|7406.8|7421.1|7406.1|7421.9|7406.9|7419.9|7404.9|17
1608629100000|2020-12-22 09:25:00|7421.4|7406.4|7421.8|7406.8|7422.1|7407.1|7421.1|7406.1|8
1608629400000|2020-12-22 09:30:00|7421.7|7406.7|7423.1|7408.1|7423.1|7408.1|7421.7|7406.7|9
1608629700000|2020-12-22 09:35:00|7423.3|7408.3|7423.2|7408.2|7424.9|7409.9|7423|7408|36
1608630000000|2020-12-22 09:40:00|7423.5|7408.5|7423.1|7408.1|7423.5|7408.5|7422.9|7407.9|35
1608630300000|2020-12-22 09:45:00|7423|7408|7422.9|7407.9|7423.6|7408.6|7422.2|7407.2|34
1608630600000|2020-12-22 09:50:00|7422.8|7407.8|7420.9|7405.9|7422.8|7407.8|7420.8|7405.8|46
1608630900000|2020-12-22 09:55:00|7420.8|7405.8|7421.7|7406.7|7421.8|7406.8|7419.2|7404.2|76
1608631200000|2020-12-22 10:00:00|7421.8|7406.8|7421.9|7406.9|7422.4|7407.4|7420.6|7405.6|72
1608631500000|2020-12-22 10:05:00|7421.8|7406.8|7422.4|7407.4|7422.5|7407.5|7421.2|7406.2|61
1608631800000|2020-12-22 10:10:00|7422.3|7407.3|7421.1|7406.1|7422.5|7407.5|7421|7406|38
1608632100000|2020-12-22 10:15:00|7421|7406|7420.4|7405.4|7422|7407|7420.4|7405.4|26
1608632400000|2020-12-22 10:20:00|7420.3|7405.3|7419.9|7404.9|7420.7|7405.7|7419.3|7404.3|31
1608632700000|2020-12-22 10:25:00|7419.8|7404.8|7420|7405|7420.1|7405.1|7419.8|7404.8|9
1608633000000|2020-12-22 10:30:00|7420.1|7405.1|7420.4|7405.4|7420.5|7405.5|7420|7405|19
1608633300000|2020-12-22 10:35:00|7420.3|7405.3|7420.1|7405.1|7420.6|7405.6|7420.1|7405.1|9
1608633600000|2020-12-22 10:40:00|7420.2|7405.2|7420.2|7405.2|7420.5|7405.5|7419.9|7404.9|21
1608633900000|2020-12-22 10:45:00|7420.1|7405.1|7420|7405|7420.3|7405.3|7419.5|7404.5|13
1608634200000|2020-12-22 10:50:00|7419.5|7404.5|7419.8|7404.8|7420.1|7405.1|7419.1|7404.1|32
1608634500000|2020-12-22 10:55:00|7420|7405|7419.7|7404.7|7420.4|7405.4|7419.3|7404.3|58
1608634800000|2020-12-22 11:00:00|7419.3|7404.3|7421.1|7406.1|7421.5|7406.5|7419.3|7404.3|30
1608635100000|2020-12-22 11:05:00|7421|7406|7420.7|7405.7|7421|7406|7420|7405|16
1608635400000|2020-12-22 11:10:00|7420.8|7405.8|7422.5|7407.5|7423|7408|7420.8|7405.8|35
1608635700000|2020-12-22 11:15:00|7422.3|7407.3|7420.8|7405.8|7422.5|7407.5|7420.8|7405.8|10
1608636000000|2020-12-22 11:20:00|7421|7406|7421.6|7406.6|7421.6|7406.6|7420.8|7405.8|13
1608636300000|2020-12-22 11:25:00|7421.3|7406.3|7421|7406|7421.5|7406.5|7421|7406|4
1608636600000|2020-12-22 11:30:00|7421.3|7406.3|7422.1|7407.1|7422.1|7407.1|7421.3|7406.3|4
1608637200000|2020-12-22 11:40:00|7421.5|7406.5|7421|7406|7421.5|7406.5|7421|7406|6
1608637500000|2020-12-22 11:45:00|7421.3|7406.3|7421.3|7406.3|7421.3|7406.3|7421.3|7406.3|1
1608637800000|2020-12-22 11:50:00|7421.1|7406.1|7421|7406|7421.3|7406.3|7421|7406|5
1608638400000|2020-12-22 12:00:00|7420.5|7405.5|7421|7406|7421|7406|7420.5|7405.5|2
1608638700000|2020-12-22 12:05:00|7420.9|7405.9|7420.5|7405.5|7421|7406|7420.5|7405.5|3
1608639000000|2020-12-22 12:10:00|7421|7406|7421|7406|7421|7406|7421|7406|1
1608639300000|2020-12-22 12:15:00|7420.5|7405.5|7419.6|7404.6|7420.6|7405.6|7419.6|7404.6|4
1608639600000|2020-12-22 12:20:00|7420|7405|7420.5|7405.5|7420.5|7405.5|7419.9|7404.9|19
1608639900000|2020-12-22 12:25:00|7420.6|7405.6|7420.5|7405.5|7420.6|7405.6|7420.4|7405.4|14
1608640200000|2020-12-22 12:30:00|7419.9|7404.9|7420.5|7405.5|7420.6|7405.6|7419.9|7404.9|16
1608640500000|2020-12-22 12:35:00|7420.6|7405.6|7420.6|7405.6|7420.6|7405.6|7420.5|7405.5|15
1608640800000|2020-12-22 12:40:00|7420.5|7405.5|7420.5|7405.5|7420.6|7405.6|7420.4|7405.4|7
1608641100000|2020-12-22 12:45:00|7420.6|7405.6|7420.5|7405.5|7420.6|7405.6|7420.5|7405.5|2
1608641400000|2020-12-22 12:50:00|7420.4|7405.4|7420.4|7405.4|7420.5|7405.5|7420.4|7405.4|5
1608641700000|2020-12-22 12:55:00|7420.5|7405.5|7420.4|7405.4|7420.5|7405.5|7420.4|7405.4|4
1608642000000|2020-12-22 13:00:00|7420.3|7405.3|7420.4|7405.4|7420.5|7405.5|7420.3|7405.3|6
1608642300000|2020-12-22 13:05:00|7420.1|7405.1|7420.3|7405.3|7420.3|7405.3|7420.1|7405.1|8
1608642600000|2020-12-22 13:10:00|7420.2|7405.2|7420.2|7405.2|7420.3|7405.3|7419.8|7404.8|9
1608642900000|2020-12-22 13:15:00|7420.1|7405.1|7420.3|7405.3|7420.3|7405.3|7420.1|7405.1|9
1608643200000|2020-12-22 13:20:00|7420.2|7405.2|7420.2|7405.2|7420.3|7405.3|7420.2|7405.2|3
1608643500000|2020-12-22 13:25:00|7420.3|7405.3|7420.3|7405.3|7420.5|7405.5|7420.1|7405.1|13
1608643800000|2020-12-22 13:30:00|7419.9|7404.9|7419.6|7404.6|7420|7405|7419.3|7404.3|10
1608644400000|2020-12-22 13:40:00|7419.5|7404.5|7423.3|7398.3|7423.3|7404.5|7418.1|7398.3|5
1608644700000|2020-12-22 13:45:00|7418|7403|7422.6|7397.6|7422.6|7403.3|7417.8|7397.2|20
1608645000000|2020-12-22 13:50:00|7422.5|7397.5|7423|7398|7423|7403.3|7418.1|7397.3|27
1608645300000|2020-12-22 13:55:00|7417.3|7402.3|7418.2|7403.2|7424.5|7403.4|7417.3|7398.2|42
1608645600000|2020-12-22 14:00:00|7418.3|7403.3|7418.2|7403.2|7418.3|7403.3|7418|7403|29
1608645900000|2020-12-22 14:05:00|7418.3|7403.3|7416.8|7401.8|7418.3|7403.3|7416.6|7401.6|11
1608646200000|2020-12-22 14:10:00|7416.9|7401.9|7416.8|7401.8|7416.9|7401.9|7416.8|7401.8|6
1608646500000|2020-12-22 14:15:00|7416.9|7401.9|7417.6|7402.6|7417.6|7402.6|7416.8|7401.8|8
1608646800000|2020-12-22 14:20:00|7417|7402|7415.1|7400.1|7421.4|7402|7415|7395.6|46
1608647100000|2020-12-22 14:25:00|7415.4|7400.4|7416.6|7401.6|7416.7|7401.7|7414.8|7399.8|88
1608647400000|2020-12-22 14:30:00|7416.5|7401.5|7419.9|7404.9|7420.6|7405.6|7416.4|7401.4|163
1608647700000|2020-12-22 14:35:00|7420|7405|7420.1|7405.1|7420.1|7405.1|7418.6|7403.6|99
1608648000000|2020-12-22 14:40:00|7420|7405|7420.1|7405.1|7422.3|7407.3|7419.9|7404.9|58
1608648300000|2020-12-22 14:45:00|7420|7405|7419.3|7404.3|7420.4|7405.4|7418.4|7403.4|50
1608648600000|2020-12-22 14:50:00|7419.2|7404.2|7418.7|7403.7|7419.2|7404.2|7418.5|7403.5|60
1608648900000|2020-12-22 14:55:00|7418.6|7403.6|7418.3|7403.3|7418.8|7403.8|7418.3|7403.3|34
1608649200000|2020-12-22 15:00:00|7418|7403|7420.1|7405.1|7420.1|7405.1|7418|7403|128
1608649500000|2020-12-22 15:05:00|7420|7405|7419.6|7404.6|7421.9|7406.9|7419.4|7404.4|88
1608649800000|2020-12-22 15:10:00|7419.7|7404.7|7420.2|7405.2|7421.2|7406.2|7418.8|7403.8|139
1608650100000|2020-12-22 15:15:00|7420.1|7405.1|7419.9|7404.9|7420.7|7405.7|7419|7404|253
1608650400000|2020-12-22 15:20:00|7419.8|7404.8|7420.9|7405.9|7420.9|7405.9|7419.8|7404.8|66
1608650700000|2020-12-22 15:25:00|7420.8|7405.8|7420.7|7405.7|7422|7407|7420.5|7405.5|50
1608651000000|2020-12-22 15:30:00|7420.6|7405.6|7420.7|7405.7|7420.8|7405.8|7420.1|7405.1|31
1608651300000|2020-12-22 15:35:00|7420.8|7405.8|7421|7406|7421.6|7406.6|7420.7|7405.7|25
1608651600000|2020-12-22 15:40:00|7421.1|7406.1|7421|7406|7421.3|7406.3|7420.7|7405.7|37
1608651900000|2020-12-22 15:45:00|7420.9|7405.9|7421.6|7406.6|7421.8|7406.8|7420.9|7405.9|33
1608652200000|2020-12-22 15:50:00|7421.7|7406.7|7422|7407|7423.4|7408.4|7421.6|7406.6|53
1608652500000|2020-12-22 15:55:00|7422.1|7407.1|7422.6|7407.6|7422.7|7407.7|7422.1|7407.1|37
1608652800000|2020-12-22 16:00:00|7422.7|7407.7|7422.3|7407.3|7422.8|7407.8|7422.2|7407.2|46
1608653100000|2020-12-22 16:05:00|7422.4|7407.4|7421|7406|7422.9|7407.9|7421|7406|34
1608653400000|2020-12-22 16:10:00|7420.9|7405.9|7422.1|7407.1|7422.6|7407.6|7420.5|7405.5|49
1608653700000|2020-12-22 16:15:00|7422|7407|7421|7406|7422|7407|7420.8|7405.8|33
1608654000000|2020-12-22 16:20:00|7421.1|7406.1|7422.8|7407.8|7423.1|7408.1|7421.1|7406.1|66
1608654300000|2020-12-22 16:25:00|7422.9|7407.9|7422.1|7407.1|7423.6|7408.6|7422|7407|49
1608654600000|2020-12-22 16:30:00|7422.2|7407.2|7423.6|7408.6|7423.7|7408.7|7422.2|7407.2|70
1608654900000|2020-12-22 16:35:00|7423.7|7408.7|7423.3|7408.3|7424.9|7409.9|7422.8|7407.8|95
1608655200000|2020-12-22 16:40:00|7423.4|7408.4|7424.8|7409.8|7430.1|7410.2|7423.4|7404.5|128
1608655500000|2020-12-22 16:45:00|7424.9|7409.9|7425.5|7410.5|7425.8|7410.8|7424.8|7409.8|65
1608655800000|2020-12-22 16:50:00|7425.4|7410.4|7424.7|7409.7|7425.5|7410.5|7424.7|7409.7|34
1608656100000|2020-12-22 16:55:00|7424.6|7409.6|7425.4|7410.4|7425.5|7410.5|7424.4|7409.4|52
1608656400000|2020-12-22 17:00:00|7425.6|7410.6|7424.1|7409.1|7425.8|7410.8|7424.1|7409.1|35
1608656700000|2020-12-22 17:05:00|7424|7409|7422.6|7407.6|7424.2|7409.2|7422.6|7407.6|40
1608657000000|2020-12-22 17:10:00|7422.7|7407.7|7422.7|7407.7|7423|7408|7422.1|7407.1|42
1608657300000|2020-12-22 17:15:00|7422.8|7407.8|7420.9|7405.9|7422.9|7407.9|7420.6|7405.6|52
1608657600000|2020-12-22 17:20:00|7420.8|7405.8|7423.7|7408.7|7425.3|7410.3|7419.4|7404.4|81
1608657900000|2020-12-22 17:25:00|7423.6|7408.6|7421.1|7406.1|7423.6|7408.6|7420.8|7405.8|46
1608658200000|2020-12-22 17:30:00|7421|7406|7426|7401|7426.5|7406|7421|7400.3|62
1608658500000|2020-12-22 17:35:00|7425.9|7400.9|7422.8|7407.8|7427.7|7408.3|7421.3|7400.9|61
1608658800000|2020-12-22 17:40:00|7422.9|7407.9|7424.8|7409.8|7424.8|7409.8|7422.5|7407.5|71
1608659100000|2020-12-22 17:45:00|7424.7|7409.7|7433.1|7408.1|7433.2|7413.5|7424.6|7405.8|462
1608659400000|2020-12-22 17:50:00|7432.8|7407.8|7432.8|7407.8|7433.2|7408.2|7431.9|7406.9|189
1608659700000|2020-12-22 17:55:00|7432.5|7407.5|7432|7407|7433.1|7413.1|7428|7406.5|398
1608660000000|2020-12-22 18:00:00|7432.5|7407.5|7432.7|7407.7|7432.8|7407.8|7431.5|7406.5|504
1608660300000|2020-12-22 18:05:00|7432.6|7407.6|7432.7|7407.7|7432.9|7407.9|7432.2|7407.2|175
1608660600000|2020-12-22 18:10:00|7432.5|7407.5|7434.9|7409.9|7435.4|7410.4|7431.8|7406.8|330
1608660900000|2020-12-22 18:15:00|7435|7410|7433.6|7408.6|7436.7|7414.9|7428.7|7408.5|403
1608661200000|2020-12-22 18:20:00|7433.5|7408.5|7428|7413|7433.7|7413.2|7427.9|7408|46
1608661500000|2020-12-22 18:25:00|7428.2|7413.2|7428.1|7413.1|7428.2|7413.2|7427.9|7412.9|12
1608661800000|2020-12-22 18:30:00|7432.1|7407.1|7436.9|7411.9|7437|7412|7431.9|7406.9|148
1608662100000|2020-12-22 18:35:00|7436.8|7411.8|7436.6|7411.6|7436.9|7411.9|7436.4|7411.4|21
1608662400000|2020-12-22 18:40:00|7436.7|7411.7|7436.6|7411.6|7436.9|7411.9|7436.2|7411.2|59
1608662700000|2020-12-22 18:45:00|7436.7|7411.7|7434.9|7409.9|7437|7414.6|7429.6|7408.2|102
1608663000000|2020-12-22 18:50:00|7434.8|7409.8|7434.9|7409.9|7435|7410|7434.5|7409.5|34
1608663300000|2020-12-22 18:55:00|7434.8|7409.8|7434.7|7409.7|7435|7410|7434.6|7409.6|17
1608663600000|2020-12-22 19:00:00|7434.8|7409.8|7434.7|7409.7|7434.8|7409.8|7434.6|7409.6|10
1608663900000|2020-12-22 19:05:00|7434.8|7409.8|7434.7|7409.7|7434.8|7409.8|7434.7|7409.7|2
1608664200000|2020-12-22 19:10:00|7434.6|7409.6|7434.3|7409.3|7434.6|7409.6|7434.2|7409.2|14
1608664500000|2020-12-22 19:15:00|7434.4|7409.4|7434|7409|7434.5|7414.2|7429|7408.8|347
1608664800000|2020-12-22 19:20:00|7434.1|7409.1|7434.9|7409.9|7435.1|7413.4|7428.2|7408|88
1608665100000|2020-12-22 19:25:00|7435|7410|7434.8|7409.8|7435.4|7414.6|7428.6|7407|69
1608665400000|2020-12-22 19:30:00|7434.7|7409.7|7434.8|7409.8|7434.8|7409.8|7434.6|7409.6|32
1608665700000|2020-12-22 19:35:00|7434.9|7409.9|7434.8|7409.8|7434.9|7409.9|7434.8|7409.8|2
1608666300000|2020-12-22 19:45:00|7434.9|7409.9|7435.1|7410.1|7435.7|7410.7|7434.9|7409.9|9
1608667200000|2020-12-22 20:00:00|7435.5|7410.5|7435.5|7410.5|7435.5|7410.5|7435.5|7410.5|1
1608667800000|2020-12-22 20:10:00|7435.8|7410.8|7438.6|7413.6|7438.6|7416.1|7431.1|7410.8|43
1608668100000|2020-12-22 20:15:00|7438.3|7413.3|7436.1|7411.1|7438.3|7413.3|7435.2|7410.2|21
1608668400000|2020-12-22 20:20:00|7436.2|7411.2|7435.9|7410.9|7437.2|7412.2|7435.8|7410.8|12
1608669300000|2020-12-22 20:35:00|7436|7411|7435.9|7410.9|7436|7411|7435.9|7410.9|2
1608669600000|2020-12-22 20:40:00|7436|7411|7435.6|7410.6|7436|7411|7435.6|7410.6|2
1608669900000|2020-12-22 20:45:00|7435.7|7410.7|7435.7|7410.7|7435.7|7410.7|7435.7|7410.7|1
1608670500000|2020-12-22 20:55:00|7435.6|7410.6|7435.7|7410.7|7435.7|7410.7|7435.6|7410.6|2
1608690600000|2020-12-23 02:30:00|7435.5|7410.5|7435.5|7410.5|7435.5|7410.5|7435.5|7410.5|1
1608691200000|2020-12-23 02:40:00|7437.1|7412.1|7436.6|7411.6|7437.1|7412.1|7436.6|7411.6|2
1608691500000|2020-12-23 02:45:00|7437.1|7412.1|7437.1|7412.1|7437.1|7412.1|7437.1|7412.1|1
1608692400000|2020-12-23 03:00:00|7430.1|7415.1|7437.1|7412.1|7437.1|7415.1|7430.1|7410.8|5
1608692700000|2020-12-23 03:05:00|7435.6|7410.6|7436.1|7411.1|7437.1|7412.1|7435.5|7410.5|6
1608693000000|2020-12-23 03:10:00|7436|7411|7435.6|7410.6|7436|7411|7435.6|7410.6|15
1608693300000|2020-12-23 03:15:00|7435.7|7410.7|7435.6|7410.6|7435.8|7410.8|7435.6|7410.6|10
1608693600000|2020-12-23 03:20:00|7434.4|7409.4|7434.4|7409.4|7435.3|7411.4|7426.4|7404.6|26
1608693900000|2020-12-23 03:25:00|7434.3|7409.3|7434.8|7409.8|7434.8|7409.8|7434.1|7409.1|27
1608694200000|2020-12-23 03:30:00|7434.7|7409.7|7432.7|7407.7|7434.9|7409.9|7432.7|7407.7|117
1608694500000|2020-12-23 03:35:00|7428.1|7413.1|7427.1|7412.1|7432.8|7413.1|7426.8|7407.3|35
1608694800000|2020-12-23 03:40:00|7426.8|7411.8|7428.1|7413.1|7434.2|7414.3|7426.1|7409.2|29
1608695100000|2020-12-23 03:45:00|7427.8|7412.8|7427.1|7412.1|7428.1|7413.1|7426.6|7411.6|21
1608695400000|2020-12-23 03:50:00|7427.6|7412.6|7426.8|7411.8|7427.6|7412.6|7426.3|7411.3|21
1608695700000|2020-12-23 03:55:00|7426.6|7411.6|7426.6|7411.6|7426.6|7411.6|7426.3|7411.3|3
1608696000000|2020-12-23 04:00:00|7426.8|7411.8|7426.6|7411.6|7426.8|7411.8|7426.3|7411.3|6
1608696300000|2020-12-23 04:05:00|7426.3|7411.3|7425.9|7410.9|7426.3|7411.3|7425.1|7410.1|10
1608696600000|2020-12-23 04:10:00|7426.1|7411.1|7426.1|7411.1|7426.6|7411.6|7426.1|7411.1|11
1608696900000|2020-12-23 04:15:00|7426.3|7411.3|7426.1|7411.1|7426.3|7411.3|7425.9|7410.9|4
1608697200000|2020-12-23 04:20:00|7425.9|7410.9|7424.8|7409.8|7426.1|7411.1|7424.8|7409.8|7
1608697500000|2020-12-23 04:25:00|7425|7410|7425.3|7410.3|7426.6|7411.6|7424.8|7409.8|31
1608697800000|2020-12-23 04:30:00|7425.6|7410.6|7424.6|7409.6|7426.6|7411.6|7424.3|7409.3|31
1608698100000|2020-12-23 04:35:00|7424.8|7409.8|7421.1|7406.1|7424.8|7409.8|7421.1|7406.1|91
1608698400000|2020-12-23 04:40:00|7421.2|7406.2|7421.3|7406.3|7421.6|7406.6|7420.2|7405.2|57
1608698700000|2020-12-23 04:45:00|7421.4|7406.4|7420.2|7405.2|7421.4|7406.4|7419.7|7404.7|32
1608699000000|2020-12-23 04:50:00|7420.1|7405.1|7419.3|7404.3|7420.1|7405.1|7418.9|7403.9|23
1608699300000|2020-12-23 04:55:00|7419.6|7404.6|7418.3|7403.3|7420.4|7405.4|7418.3|7403.3|61
1608699600000|2020-12-23 05:00:00|7418.4|7403.4|7418.3|7403.3|7418.7|7403.7|7417.6|7402.6|36
1608699900000|2020-12-23 05:05:00|7418.6|7403.6|7419.1|7404.1|7419.6|7404.6|7418.6|7403.6|43
1608700200000|2020-12-23 05:10:00|7419.2|7404.2|7418.4|7403.4|7420|7405|7418.3|7403.3|22
1608700500000|2020-12-23 05:15:00|7418.3|7403.3|7420.1|7405.1|7420.1|7405.1|7418.3|7403.3|28
1608700800000|2020-12-23 05:20:00|7420|7405|7420.1|7405.1|7420.1|7405.1|7420|7405|4
1608701100000|2020-12-23 05:25:00|7420.2|7405.2|7420.8|7405.8|7420.9|7405.9|7420.1|7405.1|18
1608701400000|2020-12-23 05:30:00|7420.7|7405.7|7421.1|7406.1|7421.1|7406.1|7420.7|7405.7|25
1608701700000|2020-12-23 05:35:00|7421|7406|7421.1|7406.1|7421.2|7406.2|7420.9|7405.9|6
1608702000000|2020-12-23 05:40:00|7421|7406|7419.3|7404.3|7421|7406|7419.1|7404.1|29
1608702300000|2020-12-23 05:45:00|7419.2|7404.2|7420.4|7405.4|7420.7|7405.7|7419.1|7404.1|123
1608702600000|2020-12-23 05:50:00|7420.1|7405.1|7420.1|7405.1|7420.4|7405.4|7419.7|7404.7|95
1608702900000|2020-12-23 05:55:00|7419.4|7404.4|7418.8|7403.8|7419.4|7404.4|7418.6|7403.6|18
1608703200000|2020-12-23 06:00:00|7418.7|7403.7|7418.2|7403.2|7418.8|7403.8|7418.2|7403.2|27
1608703500000|2020-12-23 06:05:00|7418.3|7403.3|7418.1|7403.1|7418.6|7403.6|7418.1|7403.1|53
1608703800000|2020-12-23 06:10:00|7418.2|7403.2|7418.5|7403.5|7418.6|7403.6|7418.2|7403.2|44
1608704100000|2020-12-23 06:15:00|7418.6|7403.6|7416.9|7401.9|7418.6|7403.6|7416.4|7401.4|27
1608704400000|2020-12-23 06:20:00|7417|7402|7415.3|7400.3|7417.2|7402.2|7414.8|7399.8|67
1608704700000|2020-12-23 06:25:00|7415.1|7400.1|7415.4|7400.4|7416|7401|7414.9|7399.9|66
1608705000000|2020-12-23 06:30:00|7415.3|7400.3|7411.9|7396.9|7415.7|7400.7|7411.9|7396.9|80
1608705300000|2020-12-23 06:35:00|7412|7397|7414.3|7399.3|7414.3|7399.3|7412|7397|73
1608705600000|2020-12-23 06:40:00|7414.4|7399.4|7414.4|7399.4|7414.7|7399.7|7413.9|7398.9|55
1608705900000|2020-12-23 06:45:00|7414.6|7399.6|7415.7|7400.7|7415.7|7400.7|7414|7399|39
1608706200000|2020-12-23 06:50:00|7415.6|7400.6|7414.7|7399.7|7416.1|7401.1|7414.4|7399.4|29
1608706500000|2020-12-23 06:55:00|7414.6|7399.6|7413.7|7398.7|7414.6|7399.6|7413.6|7398.6|26
1608706800000|2020-12-23 07:00:00|7413.8|7398.8|7414.4|7399.4|7414.8|7399.8|7413.3|7398.3|44
1608707100000|2020-12-23 07:05:00|7414.3|7399.3|7413.7|7398.7|7414.4|7399.4|7413.4|7398.4|36
1608707400000|2020-12-23 07:10:00|7413.5|7398.5|7416|7401|7416|7401|7411.9|7396.9|56
1608707700000|2020-12-23 07:15:00|7415.9|7400.9|7414.3|7399.3|7416.1|7401.1|7413.8|7398.8|27
1608708000000|2020-12-23 07:20:00|7414.6|7399.6|7413.9|7398.9|7414.8|7399.8|7413.8|7398.8|27
1608708300000|2020-12-23 07:25:00|7413.8|7398.8|7413.1|7398.1|7413.8|7398.8|7412.3|7397.3|26
1608708600000|2020-12-23 07:30:00|7413|7398|7412.6|7397.6|7413.6|7398.6|7412.3|7397.3|14
1608708900000|2020-12-23 07:35:00|7412.4|7397.4|7411.9|7396.9|7412.6|7397.6|7411.5|7396.5|26
1608709200000|2020-12-23 07:40:00|7412|7397|7411.9|7396.9|7412.9|7397.9|7411.9|7396.9|31
1608709500000|2020-12-23 07:45:00|7412|7397|7412.8|7397.8|7413|7398|7410.9|7395.9|67
1608709800000|2020-12-23 07:50:00|7412.6|7397.6|7410.5|7395.5|7412.6|7397.6|7410|7395|30
1608710100000|2020-12-23 07:55:00|7410.3|7395.3|7410|7395|7410.5|7395.5|7408.7|7393.7|29
1608710400000|2020-12-23 08:00:00|7410.3|7395.3|7411.5|7396.5|7411.8|7396.8|7410|7395|42
1608710700000|2020-12-23 08:05:00|7412|7397|7410.5|7395.5|7412|7397|7410.5|7395.5|19
1608711000000|2020-12-23 08:10:00|7410.8|7395.8|7411.3|7396.3|7411.5|7396.5|7410.8|7395.8|10
1608711300000|2020-12-23 08:15:00|7411|7396|7410.5|7395.5|7411.3|7396.3|7410|7395|18
1608711600000|2020-12-23 08:20:00|7410.7|7395.7|7410.5|7395.5|7410.8|7395.8|7410.3|7395.3|8
1608711900000|2020-12-23 08:25:00|7410.3|7395.3|7410.3|7395.3|7410.8|7395.8|7410.3|7395.3|10
1608712500000|2020-12-23 08:35:00|7410.5|7395.5|7410.5|7395.5|7410.8|7395.8|7410.5|7395.5|3
1608712800000|2020-12-23 08:40:00|7410.3|7395.3|7410.3|7395.3|7410.3|7395.3|7410.3|7395.3|1
1608713100000|2020-12-23 08:45:00|7410|7395|7409.8|7394.8|7410.1|7395.1|7409.7|7394.7|10
1608713400000|2020-12-23 08:50:00|7410|7395|7409.8|7394.8|7410|7395|7409.3|7394.3|5
1608713700000|2020-12-23 08:55:00|7409.7|7394.7|7409.5|7394.5|7409.8|7394.8|7409.3|7394.3|16
1608714000000|2020-12-23 09:00:00|7409.8|7394.8|7408.8|7393.8|7409.8|7394.8|7408.5|7393.5|19
1608714300000|2020-12-23 09:05:00|7408.5|7393.5|7408.6|7393.6|7409|7394|7408.3|7393.3|13
1608714600000|2020-12-23 09:10:00|7408.5|7393.5|7408.3|7393.3|7408.5|7393.5|7407.5|7392.5|11
1608714900000|2020-12-23 09:15:00|7408.2|7393.2|7410|7395|7410|7395|7408.2|7393.2|18
1608715200000|2020-12-23 09:20:00|7409.8|7394.8|7410|7395|7410.3|7395.3|7409.1|7394.1|17
1608715500000|2020-12-23 09:25:00|7410.1|7395.1|7410.3|7395.3|7411.7|7396.7|7410.1|7395.1|44
1608715800000|2020-12-23 09:30:00|7410.1|7395.1|7409.9|7394.9|7410.2|7395.2|7409.4|7394.4|10
1608716100000|2020-12-23 09:35:00|7410.4|7395.4|7411.9|7396.9|7411.9|7396.9|7409.8|7394.8|11
1608716400000|2020-12-23 09:40:00|7411.6|7396.6|7412.9|7397.9|7414|7399|7411.3|7396.3|40
1608716700000|2020-12-23 09:45:00|7412.1|7397.1|7411.8|7396.8|7413.4|7398.4|7411.4|7396.4|25
1608717000000|2020-12-23 09:50:00|7411.9|7396.9|7411.5|7396.5|7411.9|7396.9|7411.4|7396.4|16
1608717300000|2020-12-23 09:55:00|7411.8|7396.8|7409.5|7394.5|7411.8|7396.8|7409|7394|31
1608717600000|2020-12-23 10:00:00|7408.9|7393.9|7407.1|7392.1|7408.9|7393.9|7406|7391|37
1608717900000|2020-12-23 10:05:00|7406.5|7391.5|7404.6|7389.6|7406.6|7391.6|7404.1|7389.1|38
1608718200000|2020-12-23 10:10:00|7404.7|7389.7|7404|7389|7405.3|7390.3|7403.7|7388.7|53
1608718500000|2020-12-23 10:15:00|7404.1|7389.1|7404.3|7389.3|7404.4|7389.4|7403.7|7388.7|33
1608718800000|2020-12-23 10:20:00|7404.2|7389.2|7402|7387|7404.2|7389.2|7400.9|7385.9|79
1608719100000|2020-12-23 10:25:00|7402.1|7387.1|7400.5|7385.5|7402.6|7387.6|7400.5|7385.5|39
1608719400000|2020-12-23 10:30:00|7400.6|7385.6|7403.5|7388.5|7403.5|7388.5|7400.4|7385.4|39
1608719700000|2020-12-23 10:35:00|7403.3|7388.3|7403|7388|7403.3|7388.3|7403|7388|3
1608720000000|2020-12-23 10:40:00|7403.1|7388.1|7403.8|7388.8|7403.8|7388.8|7403.1|7388.1|15
1608720300000|2020-12-23 10:45:00|7403.9|7388.9|7402.7|7387.7|7404.5|7389.5|7402.6|7387.6|64
1608720600000|2020-12-23 10:50:00|7402.8|7387.8|7402.7|7387.7|7402.8|7387.8|7402.6|7387.6|4
1608720900000|2020-12-23 10:55:00|7402.3|7387.3|7400.8|7385.8|7402.3|7387.3|7400.5|7385.5|30
1608721200000|2020-12-23 11:00:00|7400.7|7385.7|7400.4|7385.4|7400.8|7385.8|7399.9|7384.9|28
1608721500000|2020-12-23 11:05:00|7400.3|7385.3|7399.6|7384.6|7400.7|7385.7|7399.6|7384.6|11
1608721800000|2020-12-23 11:10:00|7399.7|7384.7|7400|7385|7400.9|7385.9|7399.7|7384.7|26
1608722100000|2020-12-23 11:15:00|7399.9|7384.9|7399.9|7384.9|7400|7385|7399.8|7384.8|9
1608722400000|2020-12-23 11:20:00|7400|7385|7403.1|7388.1|7403.3|7388.3|7399.9|7384.9|95
1608722700000|2020-12-23 11:25:00|7403|7388|7402.8|7387.8|7403.8|7388.8|7402.3|7387.3|113
1608723000000|2020-12-23 11:30:00|7402.6|7387.6|7406.6|7381.6|7408.3|7387.6|7400.8|7381.3|39
1608723300000|2020-12-23 11:35:00|7406.5|7381.5|7407.2|7382.2|7407.3|7386.6|7401.6|7381.5|7
1608723600000|2020-12-23 11:40:00|7407.1|7382.1|7407|7382|7407.1|7382.1|7407|7382|2
1608723900000|2020-12-23 11:45:00|7401.9|7386.9|7401.8|7386.8|7401.9|7386.9|7401.8|7386.8|2
1608724200000|2020-12-23 11:50:00|7401.9|7386.9|7401.8|7386.8|7402.6|7387.6|7401.8|7386.8|108
1608724500000|2020-12-23 11:55:00|7406.6|7381.6|7401.4|7386.4|7406.6|7386.6|7401.3|7381.6|8
1608724800000|2020-12-23 12:00:00|7401.5|7386.5|7401.4|7386.4|7401.7|7386.7|7401.4|7386.4|13
1608725100000|2020-12-23 12:05:00|7401.3|7386.3|7401.8|7386.8|7401.9|7386.9|7401.2|7386.2|18
1608725400000|2020-12-23 12:10:00|7401.9|7386.9|7402.8|7387.8|7403.1|7388.1|7401.7|7386.7|27
1608726000000|2020-12-23 12:20:00|7402.9|7387.9|7402.8|7387.8|7403.8|7388.8|7402.7|7387.7|35
1608726300000|2020-12-23 12:25:00|7402.9|7387.9|7404.1|7389.1|7404.1|7389.1|7402.7|7387.7|11
1608726600000|2020-12-23 12:30:00|7404|7389|7407.1|7392.1|7407.1|7392.1|7404|7389|19
1608726900000|2020-12-23 12:35:00|7407|7392|7407.8|7392.8|7412.8|7393|7406.8|7387|29
1608727200000|2020-12-23 12:40:00|7407.5|7392.5|7409.1|7394.1|7409.2|7394.2|7407.5|7392.5|11
1608727500000|2020-12-23 12:45:00|7410|7395|7410.6|7395.6|7410.6|7395.6|7409.8|7394.8|14
1608727800000|2020-12-23 12:50:00|7410.3|7395.3|7408.8|7393.8|7410.3|7395.3|7407.9|7392.9|22
1608728100000|2020-12-23 12:55:00|7408.9|7393.9|7409.5|7394.5|7409.5|7394.5|7408.8|7393.8|10
1608728400000|2020-12-23 13:00:00|7409.4|7394.4|7415.3|7390.3|7415.9|7396.5|7409.4|7390.3|32
1608728700000|2020-12-23 13:05:00|7410.6|7395.6|7412.5|7397.5|7416.3|7397.5|7410.6|7391|26
1608729000000|2020-12-23 13:10:00|7412.7|7397.7|7420.4|7395.4|7420.4|7400.8|7412.7|7393.2|125
1608729300000|2020-12-23 13:15:00|7420.3|7395.3|7415.8|7400.8|7420.8|7401.5|7415.6|7395.3|24
1608729600000|2020-12-23 13:20:00|7415.7|7400.7|7415.2|7400.2|7415.7|7400.7|7414.6|7399.6|29
1608729900000|2020-12-23 13:25:00|7415.3|7400.3|7415.8|7400.8|7416.3|7401.3|7415.3|7400.3|8
1608730200000|2020-12-23 13:30:00|7415.3|7400.3|7414.3|7399.3|7415.3|7400.3|7414|7399|7
1608730500000|2020-12-23 13:35:00|7413.8|7398.8|7418.5|7393.5|7418.5|7398.8|7413.1|7393.5|5
1608730800000|2020-12-23 13:40:00|7412.9|7397.9|7412.3|7397.3|7416.5|7397.9|7411.3|7391.4|21
1608731100000|2020-12-23 13:45:00|7412.5|7397.5|7412|7397|7412.8|7397.8|7412|7397|8
1608731400000|2020-12-23 13:50:00|7411.9|7396.9|7411.5|7396.5|7412.7|7397.7|7411.5|7396.5|16
1608731700000|2020-12-23 13:55:00|7411.4|7396.4|7411.9|7396.9|7413.4|7398.4|7411.4|7396.4|30
1608732000000|2020-12-23 14:00:00|7412|7397|7412|7397|7413.3|7398.3|7412|7397|18
1608732300000|2020-12-23 14:05:00|7411.9|7396.9|7411.7|7396.7|7411.9|7396.9|7411.1|7396.1|11
1608732600000|2020-12-23 14:10:00|7411.8|7396.8|7412.6|7397.6|7412.7|7397.7|7411.8|7396.8|9
1608732900000|2020-12-23 14:15:00|7412.5|7397.5|7412.3|7397.3|7416.6|7397.6|7410.7|7390.4|34
1608733200000|2020-12-23 14:20:00|7412.5|7397.5|7412.2|7397.2|7413.3|7398.3|7412.2|7397.2|14
1608733500000|2020-12-23 14:25:00|7412.4|7397.4|7412.1|7397.1|7412.5|7397.5|7411.3|7396.3|37
1608733800000|2020-12-23 14:30:00|7411.9|7396.9|7409.8|7394.8|7411.9|7396.9|7409.2|7394.2|106
1608734100000|2020-12-23 14:35:00|7409.7|7394.7|7408.8|7393.8|7409.7|7394.7|7408.8|7393.8|21
1608734400000|2020-12-23 14:40:00|7408.6|7393.6|7407|7392|7408.6|7393.6|7406.9|7391.9|45
1608734700000|2020-12-23 14:45:00|7407.1|7392.1|7412.2|7397.2|7412.6|7397.6|7407|7392|84
1608735000000|2020-12-23 14:50:00|7412.1|7397.1|7411.3|7396.3|7412.4|7397.4|7411.3|7396.3|62
1608735300000|2020-12-23 14:55:00|7411.4|7396.4|7411.6|7396.6|7411.7|7396.7|7410.9|7395.9|30
1608735600000|2020-12-23 15:00:00|7411.8|7396.8|7409.3|7394.3|7411.8|7396.8|7408.4|7393.4|113
1608735900000|2020-12-23 15:05:00|7409.1|7394.1|7411.8|7396.8|7412.4|7397.4|7409|7394|72
1608736200000|2020-12-23 15:10:00|7411.7|7396.7|7411.8|7396.8|7411.8|7396.8|7411.7|7396.7|2
1608736500000|2020-12-23 15:15:00|7411.9|7396.9|7414.2|7399.2|7414.9|7399.9|7411.7|7396.7|33
1608736800000|2020-12-23 15:20:00|7414.1|7399.1|7415.1|7400.1|7416|7401|7413.9|7398.9|85
1608737100000|2020-12-23 15:25:00|7415|7400|7414|7399|7415|7400|7413.7|7398.7|31
1608737400000|2020-12-23 15:30:00|7414.2|7399.2|7416.2|7401.2|7416.2|7401.2|7414.2|7399.2|47
1608737700000|2020-12-23 15:35:00|7416.3|7401.3|7417.2|7402.2|7417.3|7402.3|7416.3|7401.3|64
1608738000000|2020-12-23 15:40:00|7416.8|7401.8|7416.3|7401.3|7416.9|7401.9|7415|7400|39
1608738300000|2020-12-23 15:45:00|7416.4|7401.4|7416.7|7401.7|7417.2|7402.2|7416.4|7401.4|21
1608738600000|2020-12-23 15:50:00|7416.8|7401.8|7417.3|7402.3|7417.3|7402.3|7416.6|7401.6|42
1608738900000|2020-12-23 15:55:00|7417.2|7402.2|7418.6|7403.6|7419|7404|7417.2|7402.2|55
1608739200000|2020-12-23 16:00:00|7418.5|7403.5|7416.8|7401.8|7418.5|7403.5|7416.8|7401.8|31
1608739500000|2020-12-23 16:05:00|7416.7|7401.7|7413.6|7398.6|7416.7|7401.7|7412.3|7397.3|32
1608739800000|2020-12-23 16:10:00|7413.7|7398.7|7414.3|7399.3|7414.7|7399.7|7411.4|7396.4|109
1608740100000|2020-12-23 16:15:00|7414.4|7399.4|7412.9|7397.9|7415|7400|7412.9|7397.9|38
1608740400000|2020-12-23 16:20:00|7413|7398|7412.1|7397.1|7413|7398|7411.4|7396.4|66
1608740700000|2020-12-23 16:25:00|7412|7397|7414.4|7399.4|7414.5|7399.5|7411.4|7396.4|73
1608741000000|2020-12-23 16:30:00|7414.3|7399.3|7417.7|7402.7|7417.9|7402.9|7414.3|7399.3|64
1608741300000|2020-12-23 16:35:00|7417.8|7402.8|7418.7|7403.7|7418.9|7403.9|7417.6|7402.6|21
1608741600000|2020-12-23 16:40:00|7418.6|7403.6|7414.8|7399.8|7418.7|7403.7|7413.9|7398.9|60
1608741900000|2020-12-23 16:45:00|7414.7|7399.7|7414.6|7399.6|7414.9|7399.9|7414.4|7399.4|10
1608742200000|2020-12-23 16:50:00|7414.5|7399.5|7413.6|7398.6|7414.5|7399.5|7412.9|7397.9|28
1608742500000|2020-12-23 16:55:00|7413.7|7398.7|7413.6|7398.6|7413.9|7398.9|7413.5|7398.5|19
1608742800000|2020-12-23 17:00:00|7413.7|7398.7|7416.6|7391.6|7418.3|7398.7|7412.4|7391.3|120
1608743100000|2020-12-23 17:05:00|7416.4|7391.4|7410.4|7395.4|7418.2|7398.1|7410.4|7390.1|101
1608743400000|2020-12-23 17:10:00|7410.3|7395.3|7410.3|7395.3|7415.7|7395.4|7410.2|7390.1|36
1608743700000|2020-12-23 17:15:00|7410.4|7395.4|7411.6|7396.6|7411.7|7396.7|7410.1|7395.1|21
1608744000000|2020-12-23 17:20:00|7411.7|7396.7|7413.5|7398.5|7413.8|7398.8|7411.7|7396.7|26
1608744300000|2020-12-23 17:25:00|7413.4|7398.4|7411.5|7396.5|7413.7|7398.7|7411.1|7396.1|28
1608744600000|2020-12-23 17:30:00|7411.4|7396.4|7411.2|7396.2|7415.8|7396.4|7410.1|7390|148
1608744900000|2020-12-23 17:35:00|7411.1|7396.1|7412.2|7397.2|7412.2|7397.2|7410.7|7395.7|42
1608745200000|2020-12-23 17:40:00|7412|7397|7414|7399|7414.1|7399.1|7411.9|7396.9|40
1608745500000|2020-12-23 17:45:00|7414.1|7399.1|7413.7|7398.7|7414.4|7399.4|7413.7|7398.7|23
1608745800000|2020-12-23 17:50:00|7413.8|7398.8|7413.7|7398.7|7413.9|7398.9|7413.6|7398.6|26
1608746100000|2020-12-23 17:55:00|7413.8|7398.8|7413.9|7398.9|7414|7399|7413.6|7398.6|38
1608746400000|2020-12-23 18:00:00|7413.8|7398.8|7413.9|7398.9|7413.9|7398.9|7413.8|7398.8|2
1608746700000|2020-12-23 18:05:00|7413.7|7398.7|7413.5|7398.5|7413.7|7398.7|7412.4|7397.4|39
1608747000000|2020-12-23 18:10:00|7413.6|7398.6|7414.7|7399.7|7414.7|7399.7|7413.5|7398.5|17
1608747300000|2020-12-23 18:15:00|7414.8|7399.8|7415.2|7400.2|7415.7|7400.7|7414.7|7399.7|31
1608747600000|2020-12-23 18:20:00|7415.3|7400.3|7414.7|7399.7|7415.3|7400.3|7414.6|7399.6|21
1608747900000|2020-12-23 18:25:00|7414.6|7399.6|7414.2|7399.2|7419.5|7400.2|7414|7392.5|74
1608748200000|2020-12-23 18:30:00|7414.1|7399.1|7419|7394|7419.2|7399.1|7414.1|7394|8
1608748500000|2020-12-23 18:35:00|7419.1|7394.1|7419.1|7394.1|7419.1|7394.1|7419.1|7394.1|1
1608748800000|2020-12-23 18:40:00|7419|7394|7419.1|7394.1|7419.1|7394.1|7419|7394|2
1608749100000|2020-12-23 18:45:00|7419.2|7394.2|7419.2|7394.2|7419.2|7394.2|7419.2|7394.2|1
1608749400000|2020-12-23 18:50:00|7419.4|7394.4|7419.5|7394.5|7419.5|7394.5|7419.4|7394.4|2
1608749700000|2020-12-23 18:55:00|7419.8|7394.8|7414.7|7399.7|7419.8|7399.7|7414.6|7394.8|4
1608750000000|2020-12-23 19:00:00|7414.9|7399.9|7414.7|7399.7|7415.1|7400.1|7414.6|7399.6|7
1608750300000|2020-12-23 19:05:00|7414.6|7399.6|7414.7|7399.7|7414.7|7399.7|7414.6|7399.6|24
1608750600000|2020-12-23 19:10:00|7414.6|7399.6|7414.7|7399.7|7414.7|7399.7|7414.6|7399.6|28
1608750900000|2020-12-23 19:15:00|7414.8|7399.8|7416|7401|7416|7401|7414.8|7399.8|3
1608751500000|2020-12-23 19:25:00|7416.5|7401.5|7422.3|7397.3|7423.4|7402.2|7416.5|7397.3|8
1608751800000|2020-12-23 19:30:00|7422.2|7397.2|7416.4|7401.4|7422.2|7401.5|7416|7397.2|11
1608752400000|2020-12-23 19:40:00|7415.8|7400.8|7420.1|7395.1|7420.1|7400.8|7415.8|7394.9|6
1608752700000|2020-12-23 19:45:00|7420.6|7395.6|7414.7|7399.7|7420.6|7399.7|7414.7|7394.8|4
1608753300000|2020-12-23 19:55:00|7414.6|7399.6|7414.6|7399.6|7414.6|7399.6|7414.6|7399.6|1
1608754200000|2020-12-23 20:10:00|7420.1|7395.1|7420.1|7395.1|7420.9|7395.9|7420.1|7395.1|10
1608754500000|2020-12-23 20:15:00|7420|7395|7422.5|7397.5|7422.6|7397.6|7420|7395|11
1608755100000|2020-12-23 20:25:00|7422.6|7397.6|7426.4|7401.4|7426.9|7401.9|7422.6|7397.6|14
1608755400000|2020-12-23 20:30:00|7425.6|7400.6|7419.6|7404.6|7425.6|7404.7|7419.6|7399.9|13
1608755700000|2020-12-23 20:35:00|7419.5|7404.5|7419.8|7404.8|7419.9|7404.9|7419.1|7404.1|9
1608756000000|2020-12-23 20:40:00|7419.7|7404.7|7421.1|7396.1|7422.9|7404.7|7417|7395.7|30
1608756300000|2020-12-23 20:45:00|7421|7396|7421|7396|7421|7396|7420.8|7395.8|9
1608756600000|2020-12-23 20:50:00|7419.6|7394.6|7419.2|7394.2|7419.6|7394.6|7419.2|7394.2|3
1608756900000|2020-12-23 20:55:00|7419.1|7394.1|7419.3|7394.3|7419.3|7394.3|7418.9|7393.9|4
1608777000000|2020-12-24 02:30:00|7413.7|7388.7|7410.3|7385.3|7413.7|7388.7|7409.8|7384.8|21
1608777900000|2020-12-24 02:45:00|7409.5|7384.5|7409.3|7384.3|7410.5|7387.4|7402.1|7381.7|201
1608778200000|2020-12-24 02:50:00|7408.4|7383.4|7407.8|7382.8|7409.3|7384.3|7407.6|7382.6|170
1608778500000|2020-12-24 02:55:00|7406.9|7381.9|7409.4|7384.4|7410.2|7385.2|7406.9|7381.9|83
1608778800000|2020-12-24 03:00:00|7409.5|7384.5|7406.6|7381.6|7409.5|7384.5|7403.2|7378.2|61
1608779100000|2020-12-24 03:05:00|7406.7|7381.7|7409.8|7384.8|7409.9|7384.9|7406.6|7381.6|169
1608779400000|2020-12-24 03:10:00|7409.9|7384.9|7410.3|7385.3|7410.3|7385.3|7409.9|7384.9|22
1608779700000|2020-12-24 03:15:00|7410.2|7385.2|7410.3|7385.3|7410.3|7385.3|7410.2|7385.2|2
1608780000000|2020-12-24 03:20:00|7410.2|7385.2|7410.3|7385.3|7410.3|7385.3|7410.2|7385.2|2
1608780300000|2020-12-24 03:25:00|7410.2|7385.2|7410.5|7385.5|7410.8|7385.8|7410.2|7385.2|13
1608780600000|2020-12-24 03:30:00|7410.8|7385.8|7404.6|7379.6|7410.8|7385.8|7402.8|7377.8|269
1608780900000|2020-12-24 03:35:00|7399.6|7384.6|7401|7386|7401.2|7386.2|7399.5|7384.5|142
1608781200000|2020-12-24 03:40:00|7400.7|7385.7|7401.2|7386.2|7402.5|7387.5|7400.5|7385.5|81
1608781500000|2020-12-24 03:45:00|7401.3|7386.3|7401|7386|7401.5|7386.5|7401|7386|21
1608781800000|2020-12-24 03:50:00|7401.1|7386.1|7401|7386|7401.8|7386.8|7400.7|7385.7|38
1608782100000|2020-12-24 03:55:00|7400.9|7385.9|7400.1|7385.1|7401.1|7386.1|7399.6|7384.6|26
1608782400000|2020-12-24 04:00:00|7400.3|7385.3|7400.8|7385.8|7401.1|7386.1|7400.3|7385.3|30
1608782700000|2020-12-24 04:05:00|7400.4|7385.4|7400.1|7385.1|7400.5|7385.5|7400.1|7385.1|9
1608783000000|2020-12-24 04:10:00|7400|7385|7399.8|7384.8|7400.8|7385.8|7399.8|7384.8|21
1608783300000|2020-12-24 04:15:00|7400|7385|7400.8|7385.8|7401.8|7386.8|7400|7385|26
1608783600000|2020-12-24 04:20:00|7401|7386|7400.3|7385.3|7401|7386|7400|7385|8
1608783900000|2020-12-24 04:25:00|7400|7385|7399.5|7384.5|7400.3|7385.3|7399.5|7384.5|8
1608784200000|2020-12-24 04:30:00|7399.4|7384.4|7398|7383|7400|7385|7398|7383|29
1608784500000|2020-12-24 04:35:00|7398.1|7383.1|7398|7383|7398.8|7383.8|7396.6|7381.6|106
1608784800000|2020-12-24 04:40:00|7398.1|7383.1|7399.3|7384.3|7399.8|7384.8|7398.1|7383.1|40
1608785100000|2020-12-24 04:45:00|7398.7|7383.7|7397.9|7382.9|7398.8|7383.8|7397.4|7382.4|41
1608785400000|2020-12-24 04:50:00|7397.8|7382.8|7396.5|7381.5|7397.9|7382.9|7396.5|7381.5|37
1608785700000|2020-12-24 04:55:00|7396.4|7381.4|7394.6|7379.6|7396.4|7381.4|7394|7379|82
1608786000000|2020-12-24 05:00:00|7394.4|7379.4|7395.7|7380.7|7395.8|7380.8|7393.9|7378.9|43
1608786300000|2020-12-24 05:05:00|7395.8|7380.8|7396.5|7381.5|7396.7|7381.7|7395.6|7380.6|38
1608786600000|2020-12-24 05:10:00|7396.3|7381.3|7395|7380|7396.3|7381.3|7394.9|7379.9|21
1608786900000|2020-12-24 05:15:00|7394.9|7379.9|7395|7380|7395|7380|7394.2|7379.2|26
1608787200000|2020-12-24 05:20:00|7394.9|7379.9|7394.3|7379.3|7394.9|7379.9|7393.5|7378.5|54
1608787500000|2020-12-24 05:25:00|7394.4|7379.4|7395.7|7380.7|7395.8|7380.8|7394.4|7379.4|41
1608787800000|2020-12-24 05:30:00|7395.5|7380.5|7394.8|7379.8|7395.6|7380.6|7394.8|7379.8|24
1608788100000|2020-12-24 05:35:00|7394.9|7379.9|7395.9|7380.9|7395.9|7380.9|7394.8|7379.8|9
1608788400000|2020-12-24 05:40:00|7396|7381|7395.8|7380.8|7396.2|7381.2|7395.6|7380.6|18
1608788700000|2020-12-24 05:45:00|7395.6|7380.6|7394.8|7379.8|7395.7|7380.7|7394.8|7379.8|27
1608789000000|2020-12-24 05:50:00|7394.3|7379.3|7393.5|7378.5|7394.3|7379.3|7393.4|7378.4|43
1608789300000|2020-12-24 05:55:00|7393.1|7378.1|7393|7378|7394|7379|7392.9|7377.9|31
1608789600000|2020-12-24 06:00:00|7393.1|7378.1|7393|7378|7393.3|7378.3|7392.8|7377.8|39
1608789900000|2020-12-24 06:05:00|7392.9|7377.9|7392|7377|7393|7378|7391.2|7376.2|50
1608790200000|2020-12-24 06:10:00|7391.7|7376.7|7392.2|7377.2|7392.8|7377.8|7391.7|7376.7|36
1608790500000|2020-12-24 06:15:00|7392.3|7377.3|7391.8|7376.8|7392.3|7377.3|7391.3|7376.3|17
1608790800000|2020-12-24 06:20:00|7391.7|7376.7|7392|7377|7392|7377|7390.8|7375.8|67
1608791100000|2020-12-24 06:25:00|7392.1|7377.1|7390.8|7375.8|7392.3|7377.3|7390.8|7375.8|21
1608791400000|2020-12-24 06:30:00|7390.7|7375.7|7391.7|7376.7|7391.7|7376.7|7390.7|7375.7|37
1608791700000|2020-12-24 06:35:00|7391.8|7376.8|7392|7377|7392|7377|7391.8|7376.8|3
1608792000000|2020-12-24 06:40:00|7392.1|7377.1|7393|7378|7393.1|7378.1|7392|7377|28
1608792300000|2020-12-24 06:45:00|7393.1|7378.1|7393.1|7378.1|7393.2|7378.2|7392.1|7377.1|45
1608792600000|2020-12-24 06:50:00|7393.2|7378.2|7395.2|7380.2|7395.2|7380.2|7392.9|7377.9|84
1608792900000|2020-12-24 06:55:00|7394.5|7379.5|7394.3|7379.3|7394.5|7379.5|7394|7379|36
1608793200000|2020-12-24 07:00:00|7394.2|7379.2|7393.9|7378.9|7394.2|7379.2|7393.7|7378.7|34
1608793500000|2020-12-24 07:05:00|7394|7379|7395.9|7380.9|7396.9|7381.9|7393.8|7378.8|97
1608793800000|2020-12-24 07:10:00|7395.6|7380.6|7395.1|7380.1|7395.6|7380.6|7393.8|7378.8|51
1608794100000|2020-12-24 07:15:00|7395|7380|7394.3|7379.3|7395.1|7380.1|7393.5|7378.5|36
1608794400000|2020-12-24 07:20:00|7393.6|7378.6|7393.5|7378.5|7393.7|7378.7|7392.6|7377.6|36
1608794700000|2020-12-24 07:25:00|7393.6|7378.6|7391.8|7376.8|7393.8|7378.8|7391.7|7376.7|26
1608795000000|2020-12-24 07:30:00|7391.7|7376.7|7392.9|7377.9|7393.3|7378.3|7391.5|7376.5|44
1608795300000|2020-12-24 07:35:00|7393|7378|7392.9|7377.9|7393.3|7378.3|7392.8|7377.8|15
1608795600000|2020-12-24 07:40:00|7392.8|7377.8|7392.3|7377.3|7392.8|7377.8|7392.3|7377.3|8
1608795900000|2020-12-24 07:45:00|7392|7377|7393.3|7378.3|7393.8|7378.8|7391.5|7376.5|24
1608796200000|2020-12-24 07:50:00|7393.8|7378.8|7393.1|7378.1|7394.6|7379.6|7392.3|7377.3|33
1608796500000|2020-12-24 07:55:00|7393.3|7378.3|7392.5|7377.5|7393.3|7378.3|7392.3|7377.3|12
1608796800000|2020-12-24 08:00:00|7392.8|7377.8|7392.3|7377.3|7392.8|7377.8|7392.3|7377.3|5
1608797100000|2020-12-24 08:05:00|7392|7377|7390.1|7375.1|7392.3|7377.3|7389.8|7374.8|25
1608797400000|2020-12-24 08:10:00|7389.8|7374.8|7388.8|7373.8|7389.8|7374.8|7388|7373|24
1608797700000|2020-12-24 08:15:00|7388.7|7373.7|7388.1|7373.1|7388.7|7373.7|7388|7373|8
1608798000000|2020-12-24 08:20:00|7388|7373|7388|7373|7388|7373|7388|7373|1
1608798300000|2020-12-24 08:25:00|7388.5|7373.5|7388|7373|7388.5|7373.5|7387.3|7372.3|21
1608798600000|2020-12-24 08:30:00|7388.1|7373.1|7389.2|7374.2|7389.2|7374.2|7386.5|7371.5|48
1608798900000|2020-12-24 08:35:00|7389|7374|7388.1|7373.1|7389.1|7374.1|7386.9|7371.9|60
1608799200000|2020-12-24 08:40:00|7387.6|7372.6|7388.9|7373.9|7389.1|7374.1|7386.5|7371.5|48
1608799500000|2020-12-24 08:45:00|7389.1|7374.1|7389.3|7374.3|7390.1|7375.1|7389|7374|35
1608799800000|2020-12-24 08:50:00|7389.1|7374.1|7389.2|7374.2|7393.8|7374.2|7388.1|7368.4|38
1608800100000|2020-12-24 08:55:00|7388.7|7373.7|7389.7|7374.7|7393.6|7374.7|7387.8|7368.6|39
1608800400000|2020-12-24 09:00:00|7389.4|7374.4|7389.4|7374.4|7390|7375|7389.1|7374.1|53
1608800700000|2020-12-24 09:05:00|7389.6|7374.6|7395.9|7370.9|7396.2|7375.7|7389.6|7370.6|19
1608801000000|2020-12-24 09:10:00|7395.8|7370.8|7391.8|7376.8|7396.3|7377.2|7391.4|7370.7|13
1608801300000|2020-12-24 09:15:00|7392|7377|7397.1|7372.1|7397.3|7377.9|7392|7372.1|5
1608801600000|2020-12-24 09:20:00|7391.8|7376.8|7392|7377|7397.8|7377.3|7391|7372.1|23
1608801900000|2020-12-24 09:25:00|7391.8|7376.8|7396|7371|7396.6|7376.8|7391.5|7371|8
1608802200000|2020-12-24 09:30:00|7395.6|7370.6|7389.8|7374.8|7395.6|7375.8|7389.8|7369.3|12
1608802500000|2020-12-24 09:35:00|7389.3|7374.3|7389.3|7374.3|7389.3|7374.3|7389.3|7374.3|1
1608802800000|2020-12-24 09:40:00|7389.5|7374.5|7389.8|7374.8|7389.8|7374.8|7389.3|7374.3|4
1608803100000|2020-12-24 09:45:00|7389.6|7374.6|7388.8|7373.8|7393.7|7374.6|7388.3|7368.6|7
1608803400000|2020-12-24 09:50:00|7389|7374|7387|7372|7389.3|7374.3|7386|7371|30
1608803700000|2020-12-24 09:55:00|7387.3|7372.3|7386.8|7371.8|7387.5|7372.5|7386.8|7371.8|9
1608804000000|2020-12-24 10:00:00|7386.5|7371.5|7384.1|7369.1|7386.5|7371.5|7383.8|7368.8|22
1608804300000|2020-12-24 10:05:00|7383.8|7368.8|7384|7369|7384.3|7369.3|7382.8|7367.8|18
1608804600000|2020-12-24 10:10:00|7384.3|7369.3|7383.8|7368.8|7388.3|7369.6|7382.3|7363.3|17
1608804900000|2020-12-24 10:15:00|7384|7369|7382.8|7367.8|7387.6|7369|7382.5|7362.5|18
1608805200000|2020-12-24 10:20:00|7383.6|7368.6|7384.3|7369.3|7385.3|7370.3|7383.6|7368.6|17
1608805500000|2020-12-24 10:25:00|7384.5|7369.5|7387.9|7372.9|7391.1|7372.9|7384.5|7365.8|23
1608805800000|2020-12-24 10:30:00|7387.6|7372.6|7386.1|7371.1|7387.6|7372.6|7385.6|7370.6|12
1608806100000|2020-12-24 10:35:00|7385.8|7370.8|7389.4|7364.4|7389.4|7370.8|7384.3|7364.4|9
1608806400000|2020-12-24 10:40:00|7389.6|7364.6|7384.4|7369.4|7390.3|7370.4|7384.4|7364.6|10
1608806700000|2020-12-24 10:45:00|7389.6|7364.6|7389.6|7364.6|7389.6|7364.6|7389.3|7364.3|3
1608807000000|2020-12-24 10:50:00|7389.3|7364.3|7389.3|7364.3|7389.6|7364.6|7389.3|7364.3|5
1608807300000|2020-12-24 10:55:00|7384.1|7369.1|7390.1|7365.1|7390.1|7369.4|7384.1|7364.6|5
1608807600000|2020-12-24 11:00:00|7389.1|7364.1|7390.9|7365.9|7390.9|7370.4|7383.6|7363.6|23
1608807900000|2020-12-24 11:05:00|7390.8|7365.8|7390.9|7365.9|7391.9|7366.9|7390.6|7365.6|16
1608808200000|2020-12-24 11:10:00|7390.6|7365.6|7390.6|7365.6|7391.6|7366.6|7390.6|7365.6|7
1608808500000|2020-12-24 11:15:00|7390.9|7365.9|7385.1|7370.1|7390.9|7370.4|7385.1|7365.1|6
1608808800000|2020-12-24 11:20:00|7385.4|7370.4|7392.6|7367.6|7393.1|7370.4|7385.4|7365.6|20
1608809100000|2020-12-24 11:25:00|7392.5|7367.5|7384|7369|7393.1|7371.8|7384|7364.6|33
1608809700000|2020-12-24 11:35:00|7391|7366|7389.8|7364.8|7391.1|7366.1|7389.8|7364.8|3
1608810000000|2020-12-24 11:40:00|7390.8|7365.8|7393|7368|7394|7369|7390.8|7365.8|8
1608810300000|2020-12-24 11:45:00|7392.6|7367.6|7387.3|7362.3|7397.7|7372.7|7386.8|7361.8|29
1608810600000|2020-12-24 11:50:00|7386.8|7361.8|7386.8|7371.8|7395.2|7371.8|7386.8|7361.8|20
1608810900000|2020-12-24 11:55:00|7386.3|7371.3|7391.6|7366.6|7391.6|7371.3|7385.8|7365.2|13
1608811200000|2020-12-24 12:00:00|7385.6|7370.6|7385.6|7370.6|7386|7371|7385.5|7370.5|4
1608811500000|2020-12-24 12:05:00|7386|7371|7390.4|7365.4|7394.1|7372.6|7385|7360.9|75
1608811800000|2020-12-24 12:10:00|7391|7366|7392.3|7367.3|7393.3|7371.1|7386.1|7366|27
1608812100000|2020-12-24 12:15:00|7391.6|7366.6|7387.2|7362.2|7391.6|7366.6|7386|7361|41
1608812400000|2020-12-24 12:20:00|7387.1|7362.1|7385.7|7360.7|7387.1|7366.3|7381.3|7356.3|221
1608812700000|2020-12-24 12:25:00|7385.3|7360.3|7390.8|7365.8|7392.3|7367.3|7385.1|7360.1|75
1608813000000|2020-12-24 12:30:00|7391.1|7366.1|7392.8|7367.8|7393.2|7368.2|7390.8|7365.8|18
1608813300000|2020-12-24 12:35:00|7392.3|7367.3|7392|7367|7392.3|7367.3|7392|7367|10
1608813600000|2020-12-24 12:40:00|7392.3|7367.3|7392.3|7367.3|7392.3|7367.3|7392|7367|13
1608813900000|2020-12-24 12:45:00|7392|7367|7392|7367|7392.3|7367.3|7392|7367|15
1608814200000|2020-12-24 12:50:00|7392.3|7367.3|7391.5|7366.5|7392.3|7367.3|7391.5|7366.5|5
1608814500000|2020-12-24 12:55:00|7392|7367|7392|7367|7392|7367|7392|7367|1
1608815700000|2020-12-24 13:15:00|7392.6|7367.6|7387.8|7372.8|7392.8|7372.8|7387.8|7367.6|3
1608816300000|2020-12-24 13:25:00|7388.6|7373.6|7389.1|7374.1|7389.6|7374.6|7388.6|7373.6|4
1608816600000|2020-12-24 13:30:00|7389.5|7374.5|7391.8|7366.8|7393.3|7374.5|7389.5|7366.8|24
1608816900000|2020-12-24 13:35:00|7392.1|7367.1|7391.8|7366.8|7392.1|7367.1|7391.8|7366.8|7
1608817200000|2020-12-24 13:40:00|7392|7367|7392.1|7367.1|7392.1|7367.1|7392|7367|2
1608817500000|2020-12-24 13:45:00|7391.8|7366.8|7391.8|7366.8|7392.1|7367.1|7391.8|7366.8|7
1608817800000|2020-12-24 13:50:00|7392|7367|7391.8|7366.8|7392|7367|7391.8|7366.8|8
1608818100000|2020-12-24 13:55:00|7392|7367|7392|7367|7392|7367|7391.8|7366.8|17
1608818400000|2020-12-24 14:00:00|7391.8|7366.8|7392|7367|7392|7367|7391.8|7366.8|10
1608819000000|2020-12-24 14:10:00|7392.1|7367.1|7392|7367|7392.1|7367.1|7392|7367|10
1608819300000|2020-12-24 14:15:00|7392.1|7367.1|7392|7367|7392.1|7367.1|7392|7367|8
1608819600000|2020-12-24 14:20:00|7392.1|7367.1|7392|7367|7392.1|7367.1|7392|7367|6
1608819900000|2020-12-24 14:25:00|7392.3|7367.3|7387|7372|7392.3|7372.8|7386.5|7366.6|253
1608820200000|2020-12-24 14:30:00|7387.1|7372.1|7386.6|7371.6|7392.3|7372.5|7386.4|7366.9|129
1608820500000|2020-12-24 14:35:00|7386.8|7371.8|7389.2|7364.2|7390|7372|7383.8|7363.2|436
1608820800000|2020-12-24 14:40:00|7389.4|7364.4|7389.6|7364.6|7390.3|7369.2|7383.9|7363.8|274
1608821100000|2020-12-24 14:45:00|7389.4|7364.4|7389.6|7364.6|7390.2|7370.1|7384.1|7363.8|116
1608821400000|2020-12-24 14:50:00|7389.5|7364.5|7389.7|7364.7|7390.2|7365.2|7389.4|7364.4|67
1608821700000|2020-12-24 14:55:00|7389.6|7364.6|7390.7|7365.7|7390.7|7365.7|7389.4|7364.4|62
1608822000000|2020-12-24 15:00:00|7390.6|7365.6|7390.7|7365.7|7390.8|7365.8|7390.5|7365.5|36
1608822300000|2020-12-24 15:05:00|7390.6|7365.6|7390.9|7365.9|7391.1|7366.1|7390.5|7365.5|32
1608822600000|2020-12-24 15:10:00|7390.8|7365.8|7390.8|7365.8|7390.9|7365.9|7390.8|7365.8|31
1608822900000|2020-12-24 15:15:00|7390.9|7365.9|7388.6|7373.6|7392.8|7373.6|7387.5|7365.3|113
1608823200000|2020-12-24 15:20:00|7388.5|7373.5|7387.7|7372.7|7392.6|7373.7|7387.5|7367.5|45
1608823500000|2020-12-24 15:25:00|7387.8|7372.8|7387.8|7372.8|7387.8|7372.8|7387.8|7372.8|1
1608823800000|2020-12-24 15:30:00|7387.9|7372.9|7387.9|7372.9|7388.1|7373.1|7387.9|7372.9|6
1608824100000|2020-12-24 15:35:00|7388|7373|7388|7373|7388|7373|7387.7|7372.7|40
1608824400000|2020-12-24 15:40:00|7387.9|7372.9|7387.6|7372.6|7388|7373|7387.6|7372.6|14
1608824700000|2020-12-24 15:45:00|7387.7|7372.7|7388.5|7373.5|7388.5|7373.5|7387.7|7372.7|11
1608825000000|2020-12-24 15:50:00|7388.6|7373.6|7388.5|7373.5|7388.6|7373.6|7388.5|7373.5|2
1608825300000|2020-12-24 15:55:00|7388.6|7373.6|7388.5|7373.5|7388.6|7373.6|7388.5|7373.5|4
1608825600000|2020-12-24 16:00:00|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|7388.5|7373.5|9
1608826200000|2020-12-24 16:10:00|7388.4|7373.4|7387.8|7372.8|7388.4|7373.4|7387.8|7372.8|5
1608826500000|2020-12-24 16:15:00|7387.7|7372.7|7387.8|7372.8|7387.8|7372.8|7387.6|7372.6|6
1608826800000|2020-12-24 16:20:00|7387.7|7372.7|7387.7|7372.7|7387.8|7372.8|7387.6|7372.6|7
1608827100000|2020-12-24 16:25:00|7387.8|7372.8|7387.7|7372.7|7387.8|7372.8|7387.7|7372.7|4
1608827400000|2020-12-24 16:30:00|7392.3|7367.3|7392.3|7367.3|7392.3|7367.3|7392.3|7367.3|1
1608828000000|2020-12-24 16:40:00|7392.2|7367.2|7392.4|7367.4|7392.4|7367.4|7392.1|7367.1|7
1608828300000|2020-12-24 16:45:00|7392.3|7367.3|7385.8|7370.8|7392.6|7372.1|7385.3|7365.4|25
1608828600000|2020-12-24 16:50:00|7390.8|7365.8|7391|7366|7391.1|7366.1|7390.8|7365.8|21
1608828900000|2020-12-24 16:55:00|7391.1|7366.1|7385.9|7370.9|7391.1|7370.9|7385.9|7366|3
1608829200000|2020-12-24 17:00:00|7385.8|7370.8|7386|7371|7386.1|7371.1|7385.8|7370.8|7
1608829500000|2020-12-24 17:05:00|7385.9|7370.9|7385.9|7370.9|7386.1|7371.1|7385.9|7370.9|14
1608829800000|2020-12-24 17:10:00|7386.1|7371.1|7386.1|7371.1|7386.1|7371.1|7385.9|7370.9|18
1608830100000|2020-12-24 17:15:00|7386|7371|7385.3|7370.3|7386|7371|7385.3|7370.3|2
1608831300000|2020-12-24 17:35:00|7385.4|7370.4|7385.8|7370.8|7385.8|7370.8|7385.4|7370.4|3
1608831600000|2020-12-24 17:40:00|7385.7|7370.7|7385.3|7370.3|7385.8|7370.8|7384.7|7369.7|19
1608831900000|2020-12-24 17:45:00|7389.9|7364.9|7389.8|7364.8|7390.4|7365.4|7389.8|7364.8|6
1608832200000|2020-12-24 17:50:00|7384.3|7369.3|7389.9|7364.9|7389.9|7369.4|7384.3|7364|9
1608832500000|2020-12-24 17:55:00|7389.8|7364.8|7384.9|7369.9|7389.9|7369.9|7384.7|7364.8|15
1608832800000|2020-12-24 18:00:00|7384.5|7369.5|7385|7370|7385|7370|7384.2|7369.2|20
1608833100000|2020-12-24 18:05:00|7384.9|7369.9|7385.1|7370.1|7389.7|7370.1|7384.5|7364.6|12
1608833400000|2020-12-24 18:10:00|7385.2|7370.2|7392.8|7367.8|7394.1|7370.3|7385.1|7364.3|130
1608834600000|2020-12-24 18:30:00|7392.4|7367.4|7393|7368|7393|7368|7392.4|7367.4|2
1608835200000|2020-12-24 18:40:00|7396.1|7371.1|7396.1|7371.1|7396.1|7371.1|7396.1|7371.1|1
1608835500000|2020-12-24 18:45:00|7394.6|7369.6|7394.6|7369.6|7394.6|7369.6|7394.6|7369.6|1
1608835800000|2020-12-24 18:50:00|7396.6|7371.6|7396.1|7371.1|7397.7|7372.7|7396.1|7371.1|7
1608838500000|2020-12-24 19:35:00|7400|7375|7399.4|7374.4|7400|7375|7398.9|7373.9|5
1608838800000|2020-12-24 19:40:00|7399.2|7374.2|7397.2|7372.2|7399.2|7374.2|7397.2|7372.2|6
1608839100000|2020-12-24 19:45:00|7396.7|7371.7|7395.5|7370.5|7396.7|7371.7|7395.5|7370.5|2
1608839400000|2020-12-24 19:50:00|7395.4|7370.4|7395.8|7370.8|7395.8|7370.8|7395.4|7370.4|2
1608840000000|2020-12-24 20:00:00|7396.6|7371.6|7396.6|7371.6|7396.6|7371.6|7395.6|7370.6|4
1608840600000|2020-12-24 20:10:00|7396.3|7371.3|7396.3|7371.3|7396.3|7371.3|7396.3|7371.3|1
1608840900000|2020-12-24 20:15:00|7395.8|7370.8|7395.6|7370.6|7395.8|7370.8|7395.6|7370.6|2
1608841500000|2020-12-24 20:25:00|7395.7|7370.7|7395.6|7370.6|7395.7|7370.7|7395.6|7370.6|2
1608842100000|2020-12-24 20:35:00|7394.7|7369.7|7394.2|7369.2|7394.7|7369.7|7394.2|7369.2|2
1608842700000|2020-12-24 20:45:00|7394.1|7369.1|7393.3|7368.3|7394.1|7369.1|7393.3|7368.3|2
1608843000000|2020-12-24 20:50:00|7395.1|7370.1|7395.1|7370.1|7395.1|7370.1|7395.1|7370.1|1
1609122600000|2020-12-28 02:30:00|7387.6|7362.6|7387.6|7362.6|7387.6|7362.6|7387.6|7362.6|1
1609123800000|2020-12-28 02:50:00|7387.5|7362.5|7387.5|7362.5|7387.5|7362.5|7387.5|7362.5|1
1609124400000|2020-12-28 03:00:00|7389.3|7364.3|7389.3|7364.3|7389.3|7364.3|7389.3|7364.3|1
1609125300000|2020-12-28 03:15:00|7390.1|7365.1|7390.1|7365.1|7390.1|7365.1|7390.1|7365.1|1
1609125600000|2020-12-28 03:20:00|7390.8|7365.8|7391.1|7366.1|7391.1|7366.1|7390.8|7365.8|2
1609125900000|2020-12-28 03:25:00|7390.3|7365.3|7390.3|7365.3|7390.3|7365.3|7390.3|7365.3|1
1609126200000|2020-12-28 03:30:00|7390.4|7365.4|7388.4|7363.4|7391.8|7366.8|7388.2|7363.2|251
1609126500000|2020-12-28 03:35:00|7383.5|7368.5|7379.8|7364.8|7383.5|7368.5|7379.3|7364.3|118
1609126800000|2020-12-28 03:40:00|7379.9|7364.9|7379.6|7364.6|7380.1|7365.1|7379.5|7364.5|37
1609127100000|2020-12-28 03:45:00|7380|7365|7379.5|7364.5|7380|7365|7379.3|7364.3|8
1609127400000|2020-12-28 03:50:00|7379.6|7364.6|7386.2|7361.2|7386.4|7366.6|7379.5|7360.6|22
1609127700000|2020-12-28 03:55:00|7386.1|7361.1|7385.6|7360.6|7386.8|7361.8|7385.5|7360.5|28
1609128000000|2020-12-28 04:00:00|7380.7|7365.7|7387|7362|7387.1|7365.7|7380.7|7360.9|19
1609128300000|2020-12-28 04:05:00|7386.8|7361.8|7387.4|7362.4|7388|7363|7386.4|7361.4|32
1609128600000|2020-12-28 04:10:00|7387.5|7362.5|7387.1|7362.1|7388|7368.1|7381.8|7361.9|22
1609128900000|2020-12-28 04:15:00|7387|7362|7382.7|7367.7|7387.1|7368.2|7382.2|7362|18
1609129200000|2020-12-28 04:20:00|7382.6|7367.6|7382.9|7367.9|7383|7368|7382.2|7367.2|21
1609129500000|2020-12-28 04:25:00|7383|7368|7381.9|7366.9|7383|7368|7381.5|7366.5|30
1609129800000|2020-12-28 04:30:00|7382|7367|7381.6|7366.6|7383|7368|7381.2|7366.2|40
1609130100000|2020-12-28 04:35:00|7381.7|7366.7|7383|7368|7383|7368|7381.3|7366.3|24
1609130400000|2020-12-28 04:40:00|7383.1|7368.1|7383.3|7368.3|7383.3|7368.3|7382.4|7367.4|16
1609130700000|2020-12-28 04:45:00|7383.4|7368.4|7383.4|7368.4|7383.4|7368.4|7382.6|7367.6|29
1609131000000|2020-12-28 04:50:00|7383.5|7368.5|7385.2|7370.2|7385.5|7370.5|7383.5|7368.5|39
1609131300000|2020-12-28 04:55:00|7385.3|7370.3|7385.4|7370.4|7386|7371|7384.3|7369.3|66
1609131600000|2020-12-28 05:00:00|7385.5|7370.5|7386.6|7371.6|7386.6|7371.6|7385.5|7370.5|37
1609131900000|2020-12-28 05:05:00|7386.5|7371.5|7385.6|7370.6|7386.6|7371.6|7384.7|7369.7|52
1609132200000|2020-12-28 05:10:00|7385.5|7370.5|7385.8|7370.8|7385.8|7370.8|7385.5|7370.5|15
1609132500000|2020-12-28 05:15:00|7385.7|7370.7|7385.8|7370.8|7386|7371|7385.5|7370.5|24
1609132800000|2020-12-28 05:20:00|7385.9|7370.9|7389.1|7374.1|7389.8|7374.8|7385.9|7370.9|118
1609133100000|2020-12-28 05:25:00|7389|7374|7388|7373|7389.2|7374.2|7387.8|7372.8|85
1609133400000|2020-12-28 05:30:00|7387.9|7372.9|7388.2|7373.2|7389.4|7374.4|7387.9|7372.9|67
1609133700000|2020-12-28 05:35:00|7388.3|7373.3|7388.4|7373.4|7388.6|7373.6|7388.3|7373.3|22
1609134000000|2020-12-28 05:40:00|7388.5|7373.5|7388.6|7373.6|7388.6|7373.6|7388.3|7373.3|28
1609134300000|2020-12-28 05:45:00|7388.5|7373.5|7388.6|7373.6|7388.9|7373.9|7388.5|7373.5|14
1609134600000|2020-12-28 05:50:00|7388.7|7373.7|7391.9|7376.9|7392.3|7377.3|7388.5|7373.5|77
1609134900000|2020-12-28 05:55:00|7391.8|7376.8|7391.4|7376.4|7392|7377|7391.3|7376.3|29
1609135200000|2020-12-28 06:00:00|7391.3|7376.3|7390.5|7375.5|7391.3|7376.3|7390.3|7375.3|46
1609135500000|2020-12-28 06:05:00|7390.6|7375.6|7391.3|7376.3|7391.6|7376.6|7390.6|7375.6|95
1609135800000|2020-12-28 06:10:00|7391.4|7376.4|7391.6|7376.6|7391.9|7376.9|7391|7376|24
1609136100000|2020-12-28 06:15:00|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|7391.2|7376.2|9
1609136400000|2020-12-28 06:20:00|7391.3|7376.3|7389.6|7374.6|7391.3|7376.3|7389.6|7374.6|12
1609136700000|2020-12-28 06:25:00|7389.5|7374.5|7389.8|7374.8|7390|7375|7389.3|7374.3|19
1609137000000|2020-12-28 06:30:00|7389.9|7374.9|7389.8|7374.8|7390|7375|7389.2|7374.2|15
1609137300000|2020-12-28 06:35:00|7389.9|7374.9|7389.8|7374.8|7390|7375|7389.7|7374.7|14
1609137600000|2020-12-28 06:40:00|7389.9|7374.9|7389.7|7374.7|7389.9|7374.9|7389.2|7374.2|23
1609137900000|2020-12-28 06:45:00|7389.6|7374.6|7389.7|7374.7|7389.9|7374.9|7389.4|7374.4|17
1609138200000|2020-12-28 06:50:00|7389.8|7374.8|7389.3|7374.3|7389.8|7374.8|7389.3|7374.3|6
1609138500000|2020-12-28 06:55:00|7389.2|7374.2|7389.3|7374.3|7389.8|7374.8|7389.2|7374.2|11
1609138800000|2020-12-28 07:00:00|7389.4|7374.4|7389.8|7374.8|7389.8|7374.8|7389.3|7374.3|11
1609139100000|2020-12-28 07:05:00|7389.9|7374.9|7391|7376|7391.4|7376.4|7389.8|7374.8|25
1609139400000|2020-12-28 07:10:00|7391.1|7376.1|7390.9|7375.9|7391.8|7376.8|7390.8|7375.8|22
1609139700000|2020-12-28 07:15:00|7390.8|7375.8|7391.4|7376.4|7391.4|7376.4|7390.7|7375.7|22
1609140000000|2020-12-28 07:20:00|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|7390.1|7375.1|48
1609140300000|2020-12-28 07:25:00|7391.2|7376.2|7390.8|7375.8|7391.3|7376.3|7390.6|7375.6|9
1609140600000|2020-12-28 07:30:00|7390.6|7375.6|7390.2|7375.2|7390.6|7375.6|7390.2|7375.2|10
1609140900000|2020-12-28 07:35:00|7390.1|7375.1|7390.1|7375.1|7390.2|7375.2|7390|7375|5
1609141200000|2020-12-28 07:40:00|7390.2|7375.2|7389.4|7374.4|7390.3|7375.3|7389.3|7374.3|22
1609141500000|2020-12-28 07:45:00|7389.5|7374.5|7389.9|7374.9|7389.9|7374.9|7389.4|7374.4|13
1609141800000|2020-12-28 07:50:00|7389.8|7374.8|7388.2|7373.2|7389.9|7374.9|7388.2|7373.2|28
1609142100000|2020-12-28 07:55:00|7388.1|7373.1|7387.9|7372.9|7388.2|7373.2|7386.8|7371.8|27
1609142400000|2020-12-28 08:00:00|7387.8|7372.8|7387.9|7372.9|7387.9|7372.9|7386.6|7371.6|28
1609142700000|2020-12-28 08:05:00|7388|7373|7387.6|7372.6|7388.3|7373.3|7387.4|7372.4|28
1609143000000|2020-12-28 08:10:00|7387.7|7372.7|7389.7|7374.7|7389.9|7374.9|7387.6|7372.6|36
1609143300000|2020-12-28 08:15:00|7389.8|7374.8|7388.3|7373.3|7390.3|7375.3|7388.1|7373.1|49
1609143600000|2020-12-28 08:20:00|7388.2|7373.2|7389.9|7374.9|7389.9|7374.9|7387.9|7372.9|26
1609143900000|2020-12-28 08:25:00|7389.8|7374.8|7388.9|7373.9|7389.9|7374.9|7388.8|7373.8|40
1609144200000|2020-12-28 08:30:00|7389|7374|7388.9|7373.9|7389|7374|7388.9|7373.9|2
1609144500000|2020-12-28 08:35:00|7389|7374|7389.2|7374.2|7389.3|7374.3|7388.8|7373.8|23
1609144800000|2020-12-28 08:40:00|7389.1|7374.1|7389.8|7374.8|7389.8|7374.8|7389.1|7374.1|40
1609145100000|2020-12-28 08:45:00|7389.7|7374.7|7389.6|7374.6|7390|7375|7389.6|7374.6|17
1609145400000|2020-12-28 08:50:00|7389.7|7374.7|7389.6|7374.6|7389.7|7374.7|7389.6|7374.6|4
1609145700000|2020-12-28 08:55:00|7389.7|7374.7|7388.1|7373.1|7389.7|7374.7|7387.9|7372.9|32
1609146000000|2020-12-28 09:00:00|7387.9|7372.9|7387.4|7372.4|7388.1|7373.1|7387.4|7372.4|18
1609146300000|2020-12-28 09:05:00|7387|7372|7387.3|7372.3|7387.3|7372.3|7387|7372|3
1609146600000|2020-12-28 09:10:00|7386.9|7371.9|7386.7|7371.7|7387.2|7372.2|7386.7|7371.7|15
1609146900000|2020-12-28 09:15:00|7386.6|7371.6|7386.2|7371.2|7386.7|7371.7|7386.1|7371.1|22
1609147200000|2020-12-28 09:20:00|7386.1|7371.1|7386.2|7371.2|7386.3|7371.3|7385.9|7370.9|41
1609147500000|2020-12-28 09:25:00|7386.1|7371.1|7386.2|7371.2|7386.5|7371.5|7386|7371|31
1609147800000|2020-12-28 09:30:00|7386.1|7371.1|7385.9|7370.9|7386.2|7371.2|7385.8|7370.8|16
1609148100000|2020-12-28 09:35:00|7386|7371|7383.3|7368.3|7386|7371|7383.1|7368.1|81
1609148400000|2020-12-28 09:40:00|7383.4|7368.4|7383.3|7368.3|7384|7369|7382.6|7367.6|41
1609148700000|2020-12-28 09:45:00|7383.4|7368.4|7382.9|7367.9|7384.2|7369.2|7382.7|7367.7|47
1609149000000|2020-12-28 09:50:00|7382.8|7367.8|7380.1|7365.1|7382.9|7367.9|7379.7|7364.7|71
1609149300000|2020-12-28 09:55:00|7380|7365|7379.8|7364.8|7385.1|7365.7|7377.2|7358.6|198
1609149600000|2020-12-28 10:00:00|7379.6|7364.6|7377.5|7362.5|7380.3|7365.3|7377.1|7362.1|147
1609149900000|2020-12-28 10:05:00|7377.4|7362.4|7378.8|7363.8|7379.4|7364.4|7377.4|7362.4|84
1609150200000|2020-12-28 10:10:00|7378.7|7363.7|7379.1|7364.1|7379.5|7364.5|7378.5|7363.5|43
1609150500000|2020-12-28 10:15:00|7379.2|7364.2|7381.5|7366.5|7381.9|7366.9|7379.2|7364.2|54
1609150800000|2020-12-28 10:20:00|7381.4|7366.4|7381.5|7366.5|7381.5|7366.5|7380.7|7365.7|23
1609151100000|2020-12-28 10:25:00|7381.4|7366.4|7383.1|7368.1|7383.5|7368.5|7381.1|7366.1|47
1609151400000|2020-12-28 10:30:00|7382.6|7367.6|7383.2|7368.2|7383.2|7368.2|7381.9|7366.9|21
1609151700000|2020-12-28 10:35:00|7383.1|7368.1|7384|7369|7384.1|7369.1|7383|7368|87
1609152000000|2020-12-28 10:40:00|7383.8|7368.8|7384|7369|7384.4|7369.4|7383.8|7368.8|52
1609152300000|2020-12-28 10:45:00|7384.1|7369.1|7384.6|7369.6|7385.2|7370.2|7383.9|7368.9|67
1609152600000|2020-12-28 10:50:00|7384.7|7369.7|7384.7|7369.7|7385.5|7370.5|7384.5|7369.5|98
1609152900000|2020-12-28 10:55:00|7384.6|7369.6|7384.7|7369.7|7385.3|7370.3|7384.6|7369.6|30
1609153200000|2020-12-28 11:00:00|7384.8|7369.8|7384.3|7369.3|7385.4|7370.4|7383.9|7368.9|80
1609153500000|2020-12-28 11:05:00|7384.2|7369.2|7384.2|7369.2|7384.4|7369.4|7383.9|7368.9|58
1609153800000|2020-12-28 11:10:00|7384|7369|7384.2|7369.2|7384.3|7369.3|7384|7369|67
1609154100000|2020-12-28 11:15:00|7384.1|7369.1|7385|7370|7385|7370|7383.5|7368.5|94
1609154400000|2020-12-28 11:20:00|7385.2|7370.2|7384.5|7369.5|7386.1|7371.1|7383.9|7368.9|189
1609154700000|2020-12-28 11:25:00|7384.6|7369.6|7390.3|7365.3|7390.3|7370.7|7384.1|7365.3|130
1609155000000|2020-12-28 11:30:00|7390.5|7365.5|7392.2|7367.2|7392.7|7367.7|7390.5|7365.5|60
1609155300000|2020-12-28 11:35:00|7392.3|7367.3|7392.2|7367.2|7392.4|7367.4|7392.2|7367.2|4
1609155600000|2020-12-28 11:40:00|7393.1|7368.1|7391.3|7366.3|7396|7371|7390|7365|24
1609155900000|2020-12-28 11:45:00|7390.1|7365.1|7390.1|7365.1|7390.1|7365.1|7388.8|7363.8|8
1609156200000|2020-12-28 11:50:00|7390|7365|7389.8|7364.8|7390.1|7365.1|7388.8|7363.8|380
1609156500000|2020-12-28 11:55:00|7389.7|7364.7|7389.7|7364.7|7390.1|7365.1|7389.2|7364.2|492
1609156800000|2020-12-28 12:00:00|7389.6|7364.6|7389.7|7364.7|7390.5|7365.5|7388.6|7363.6|299
1609157100000|2020-12-28 12:05:00|7389.5|7364.5|7384.7|7369.7|7391.7|7371.4|7381.2|7358.8|243
1609157400000|2020-12-28 12:10:00|7384.6|7369.6|7384.7|7369.7|7385|7370|7384.4|7369.4|67
1609157700000|2020-12-28 12:15:00|7384.6|7369.6|7388.6|7363.6|7388.6|7369.7|7383.3|7363.3|37
1609158000000|2020-12-28 12:20:00|7388.7|7363.7|7388.9|7363.9|7389.1|7364.1|7388.4|7363.4|332
1609158300000|2020-12-28 12:25:00|7388.8|7363.8|7389|7364|7389.2|7368.6|7383.5|7363.3|206
1609158600000|2020-12-28 12:30:00|7388.9|7363.9|7382.8|7367.8|7389.1|7368.1|7382.5|7363.2|75
1609158900000|2020-12-28 12:35:00|7382.9|7367.9|7382.7|7367.7|7383|7368|7382.4|7367.4|56
1609159200000|2020-12-28 12:40:00|7382.9|7367.9|7382.6|7367.6|7382.9|7367.9|7382.6|7367.6|51
1609159500000|2020-12-28 12:45:00|7382.7|7367.7|7382.7|7367.7|7382.8|7367.8|7382.7|7367.7|25
1609159800000|2020-12-28 12:50:00|7382.8|7367.8|7383|7368|7383.2|7368.2|7382.8|7367.8|56
1609160100000|2020-12-28 12:55:00|7382.9|7367.9|7382.9|7367.9|7383|7368|7382.9|7367.9|31
1609160400000|2020-12-28 13:00:00|7383|7368|7383|7368|7383|7368|7382.8|7367.8|17
1609160700000|2020-12-28 13:05:00|7382.9|7367.9|7383|7368|7383|7368|7382.9|7367.9|4
1609161000000|2020-12-28 13:10:00|7382.4|7367.4|7382.3|7367.3|7382.4|7367.4|7382|7367|8
1609161300000|2020-12-28 13:15:00|7382.2|7367.2|7381.9|7366.9|7382.3|7367.3|7381.9|7366.9|12
1609161600000|2020-12-28 13:20:00|7382|7367|7381.9|7366.9|7382.1|7367.1|7381.9|7366.9|4
1609161900000|2020-12-28 13:25:00|7382|7367|7381.9|7366.9|7382|7367|7381.9|7366.9|8
1609162200000|2020-12-28 13:30:00|7381.8|7366.8|7382|7367|7382|7367|7381.8|7366.8|15
1609162500000|2020-12-28 13:35:00|7381.9|7366.9|7382|7367|7382|7367|7381.9|7366.9|4
1609162800000|2020-12-28 13:40:00|7381.9|7366.9|7382|7367|7382|7367|7381.8|7366.8|4
1609163100000|2020-12-28 13:45:00|7381.9|7366.9|7381.7|7366.7|7381.9|7366.9|7381.7|7366.7|3
1609163400000|2020-12-28 13:50:00|7381.8|7366.8|7382|7367|7382|7367|7381.8|7366.8|3
1609163700000|2020-12-28 13:55:00|7381.9|7366.9|7381.9|7366.9|7382|7367|7381.9|7366.9|7
1609164000000|2020-12-28 14:00:00|7382|7367|7381.3|7366.3|7382|7367|7381.3|7366.3|5
1609164300000|2020-12-28 14:05:00|7381.2|7366.2|7382|7367|7382|7367|7380.3|7365.3|17
1609164600000|2020-12-28 14:10:00|7382.1|7367.1|7381.3|7366.3|7387.7|7369|7381.3|7362.4|78
1609164900000|2020-12-28 14:15:00|7381.4|7366.4|7381.5|7366.5|7381.7|7366.7|7380|7365|24
1609165200000|2020-12-28 14:20:00|7381.4|7366.4|7381.5|7366.5|7381.6|7366.6|7381.3|7366.3|14
1609165500000|2020-12-28 14:25:00|7381.2|7366.2|7381.1|7366.1|7381.2|7366.2|7380.8|7365.8|11
1609165800000|2020-12-28 14:30:00|7381.2|7366.2|7381.3|7366.3|7381.5|7366.5|7381.2|7366.2|27
1609166100000|2020-12-28 14:35:00|7381.4|7366.4|7381.2|7366.2|7381.4|7366.4|7380.8|7365.8|131
1609166400000|2020-12-28 14:40:00|7381.1|7366.1|7381.1|7366.1|7381.3|7366.3|7381|7366|12
1609166700000|2020-12-28 14:45:00|7381.2|7366.2|7381|7366|7381.4|7366.4|7380.6|7365.6|47
1609167000000|2020-12-28 14:50:00|7381.1|7366.1|7381.1|7366.1|7381.1|7366.1|7380.9|7365.9|79
1609167300000|2020-12-28 14:55:00|7381|7366|7380.5|7365.5|7381.1|7366.1|7380.3|7365.3|161
1609167600000|2020-12-28 15:00:00|7380.4|7365.4|7375.5|7360.5|7380.5|7365.5|7375|7360|87
1609167900000|2020-12-28 15:05:00|7375.4|7360.4|7375.7|7360.7|7376.2|7361.2|7375.2|7360.2|90
1609168200000|2020-12-28 15:10:00|7375.6|7360.6|7376.1|7361.1|7376.2|7361.2|7375.5|7360.5|53
1609168500000|2020-12-28 15:15:00|7376|7361|7375.9|7360.9|7376.1|7361.1|7375.7|7360.7|19
1609168800000|2020-12-28 15:20:00|7375.8|7360.8|7376.4|7361.4|7376.5|7361.5|7375.7|7360.7|24
1609169100000|2020-12-28 15:25:00|7376.5|7361.5|7376.9|7361.9|7376.9|7361.9|7376.2|7361.2|17
1609169400000|2020-12-28 15:30:00|7376.8|7361.8|7375.6|7360.6|7376.9|7361.9|7374.2|7359.2|38
1609169700000|2020-12-28 15:35:00|7375.5|7360.5|7385.7|7360.7|7385.9|7365.1|7375.4|7356.5|80
1609170000000|2020-12-28 15:40:00|7385.8|7360.8|7384.7|7359.7|7388.1|7363.1|7376.8|7356.7|132
1609170300000|2020-12-28 15:45:00|7384.6|7359.6|7378.1|7363.1|7384.7|7365.1|7377|7357.9|144
1609170600000|2020-12-28 15:50:00|7378.4|7363.4|7378.5|7363.5|7378.7|7363.7|7378.2|7363.2|57
1609170900000|2020-12-28 15:55:00|7378.4|7363.4|7379.7|7364.7|7384.6|7364.8|7378.4|7358|77
1609171200000|2020-12-28 16:00:00|7379.6|7364.6|7379.7|7364.7|7384.4|7365|7378|7359.4|62
1609171500000|2020-12-28 16:05:00|7379.6|7364.6|7378.9|7363.9|7384.7|7364.7|7378.8|7359.5|48
1609171800000|2020-12-28 16:10:00|7378.8|7363.8|7379.8|7364.8|7379.9|7364.9|7378.8|7363.8|21
1609172100000|2020-12-28 16:15:00|7379.9|7364.9|7379.7|7364.7|7379.9|7364.9|7379.7|7364.7|31
1609172400000|2020-12-28 16:20:00|7379.8|7364.8|7379.8|7364.8|7379.9|7364.9|7379.7|7364.7|25
1609172700000|2020-12-28 16:25:00|7379.7|7364.7|7384.8|7359.8|7384.8|7364.8|7379.7|7359.8|10
1609173000000|2020-12-28 16:30:00|7384.7|7359.7|7380.3|7365.3|7384.8|7366|7379.9|7359.7|9
1609173300000|2020-12-28 16:35:00|7380.4|7365.4|7379.8|7364.8|7380.6|7365.6|7379.6|7364.6|34
1609173600000|2020-12-28 16:40:00|7379.7|7364.7|7379.7|7364.7|7379.8|7364.8|7379.3|7364.3|44
1609173900000|2020-12-28 16:45:00|7379.6|7364.6|7379.8|7364.8|7379.8|7364.8|7379.4|7364.4|53
1609174200000|2020-12-28 16:50:00|7379.7|7364.7|7379.5|7364.5|7379.8|7364.8|7379.2|7364.2|40
1609174500000|2020-12-28 16:55:00|7379.4|7364.4|7379.5|7364.5|7379.5|7364.5|7379.1|7364.1|19
1609174800000|2020-12-28 17:00:00|7379.6|7364.6|7379|7364|7379.6|7364.6|7378.8|7363.8|31
1609175100000|2020-12-28 17:05:00|7378.9|7363.9|7380.2|7365.2|7380.2|7365.2|7378.8|7363.8|20
1609175400000|2020-12-28 17:10:00|7380.3|7365.3|7380.4|7365.4|7380.4|7365.4|7380.2|7365.2|13
1609175700000|2020-12-28 17:15:00|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|7380.4|7365.4|11
1609176000000|2020-12-28 17:20:00|7380.5|7365.5|7381.4|7366.4|7381.4|7366.4|7380.4|7365.4|9
1609176300000|2020-12-28 17:25:00|7381.3|7366.3|7380.5|7365.5|7381.4|7366.4|7380.5|7365.5|7
1609176600000|2020-12-28 17:30:00|7380.3|7365.3|7380.4|7365.4|7380.4|7365.4|7380.3|7365.3|2
1609176900000|2020-12-28 17:35:00|7380.3|7365.3|7380.4|7365.4|7380.4|7365.4|7380.3|7365.3|18
1609177200000|2020-12-28 17:40:00|7380.3|7365.3|7380.3|7365.3|7380.4|7365.4|7380.2|7365.2|17
1609177500000|2020-12-28 17:45:00|7380.2|7365.2|7380.3|7365.3|7380.3|7365.3|7380.2|7365.2|12
1609177800000|2020-12-28 17:50:00|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|1
1609178100000|2020-12-28 17:55:00|7381|7366|7381.2|7366.2|7381.2|7366.2|7381|7366|2
1609178400000|2020-12-28 18:00:00|7381.1|7366.1|7380.2|7365.2|7381.1|7366.1|7379.9|7364.9|27
1609178700000|2020-12-28 18:05:00|7380.1|7365.1|7380.1|7365.1|7380.2|7365.2|7380|7365|7
1609179000000|2020-12-28 18:10:00|7380.2|7365.2|7385.2|7360.2|7385.7|7365.2|7379.7|7359.5|34
1609179300000|2020-12-28 18:15:00|7385.3|7360.3|7386|7361|7386.4|7361.4|7385.2|7360.2|355
1609179600000|2020-12-28 18:20:00|7385.9|7360.9|7387.5|7362.5|7387.8|7362.8|7385.1|7360.1|99
1609179900000|2020-12-28 18:25:00|7387.2|7362.2|7386.5|7361.5|7387.2|7362.2|7386.3|7361.3|19
1609180200000|2020-12-28 18:30:00|7386.6|7361.6|7387.2|7362.2|7387.2|7362.2|7386.5|7361.5|40
1609180500000|2020-12-28 18:35:00|7387.3|7362.3|7387.1|7362.1|7388.1|7363.1|7386.9|7361.9|41
1609180800000|2020-12-28 18:40:00|7387|7362|7387.1|7362.1|7387.2|7362.2|7387|7362|4
1609181100000|2020-12-28 18:45:00|7386.8|7361.8|7387|7362|7387|7362|7386.7|7361.7|5
1609181400000|2020-12-28 18:50:00|7387.1|7362.1|7387.3|7362.3|7387.3|7362.3|7387|7362|5
1609182000000|2020-12-28 19:00:00|7387.2|7362.2|7387.2|7362.2|7387.2|7362.2|7387.2|7362.2|1
1609182300000|2020-12-28 19:05:00|7387.8|7362.8|7387.8|7362.8|7387.8|7362.8|7387.8|7362.8|1
1609182900000|2020-12-28 19:15:00|7387.9|7362.9|7387.8|7362.8|7387.9|7362.9|7387.5|7362.5|9
1609183200000|2020-12-28 19:20:00|7387.7|7362.7|7387.5|7362.5|7387.7|7362.7|7387.5|7362.5|3
1609183800000|2020-12-28 19:30:00|7387.6|7362.6|7387.8|7362.8|7387.8|7362.8|7387.3|7362.3|4
1609184100000|2020-12-28 19:35:00|7387.9|7362.9|7387.8|7362.8|7387.9|7362.9|7387.8|7362.8|2
1609184700000|2020-12-28 19:45:00|7388.3|7363.3|7381.6|7366.6|7388.3|7367.1|7381.6|7363.3|4
1609185300000|2020-12-28 19:55:00|7381.7|7366.7|7382.3|7367.3|7382.9|7367.9|7381.7|7366.7|4
1609185600000|2020-12-28 20:00:00|7381.9|7366.9|7383|7368|7383|7368|7381.9|7366.9|3
1609186500000|2020-12-28 20:15:00|7383.2|7368.2|7382|7367|7383.2|7368.2|7382|7367|2
1609187400000|2020-12-28 20:30:00|7382.3|7367.3|7382.5|7367.5|7382.5|7367.5|7382.3|7367.3|2
1609187700000|2020-12-28 20:35:00|7382.7|7367.7|7382.8|7367.8|7382.8|7367.8|7382.7|7367.7|2
1609209000000|2020-12-29 02:30:00|7376.8|7351.8|7379.6|7354.6|7379.6|7354.6|7376.1|7351.1|4
1609209300000|2020-12-29 02:35:00|7380.3|7355.3|7379.9|7354.9|7383.6|7358.6|7379.9|7354.9|16
1609210200000|2020-12-29 02:50:00|7380.8|7355.8|7380.8|7355.8|7380.8|7355.8|7380.8|7355.8|1
1609211100000|2020-12-29 03:05:00|7380|7355|7380|7355|7380|7355|7380|7355|1
1609211400000|2020-12-29 03:10:00|7380.8|7355.8|7380.8|7355.8|7380.8|7355.8|7380.8|7355.8|1
1609211700000|2020-12-29 03:15:00|7380.3|7355.3|7376.1|7351.1|7380.3|7355.3|7373.8|7348.8|16
1609212000000|2020-12-29 03:20:00|7376.6|7351.6|7375.4|7350.4|7376.6|7351.6|7375.1|7350.1|3
1609212300000|2020-12-29 03:25:00|7375.5|7350.5|7375.4|7350.4|7375.5|7350.5|7375.4|7350.4|2
1609212600000|2020-12-29 03:30:00|7375.6|7350.6|7378.9|7353.9|7379.5|7354.5|7375.3|7350.3|188
1609212900000|2020-12-29 03:35:00|7378.5|7353.5|7378.9|7353.9|7379|7357.8|7372.8|7350.9|112
1609213200000|2020-12-29 03:40:00|7379.1|7354.1|7373.1|7358.1|7379.3|7358.6|7372.4|7352.3|76
1609213500000|2020-12-29 03:45:00|7373.3|7358.3|7374.1|7359.1|7374.1|7359.1|7373.1|7358.1|35
1609213800000|2020-12-29 03:50:00|7374.5|7359.5|7372.9|7357.9|7374.5|7359.5|7372.8|7357.8|39
1609214100000|2020-12-29 03:55:00|7373.1|7358.1|7373.3|7358.3|7373.3|7358.3|7372.9|7357.9|6
1609214400000|2020-12-29 04:00:00|7373.6|7358.6|7373.8|7358.8|7373.8|7358.8|7373.3|7358.3|5
1609214700000|2020-12-29 04:05:00|7373.3|7358.3|7373.1|7358.1|7373.9|7358.9|7371.8|7356.8|29
1609215000000|2020-12-29 04:10:00|7373.2|7358.2|7371.3|7356.3|7373.2|7358.2|7371.3|7356.3|36
1609215300000|2020-12-29 04:15:00|7370.8|7355.8|7377.1|7352.1|7377.1|7357.1|7370.8|7351.6|26
1609215600000|2020-12-29 04:20:00|7372.3|7357.3|7373|7358|7378.1|7358.1|7371.8|7352.6|45
1609215900000|2020-12-29 04:25:00|7373.1|7358.1|7370.8|7355.8|7373.1|7358.1|7370.6|7355.6|22
1609216200000|2020-12-29 04:30:00|7371|7356|7370.1|7355.1|7371.5|7356.5|7370|7355|81
1609216500000|2020-12-29 04:35:00|7370.2|7355.2|7371.3|7346.3|7372.6|7355.2|7366.3|7346.3|99
1609216800000|2020-12-29 04:40:00|7371.1|7346.1|7368.3|7353.3|7375|7355.3|7366.8|7345.6|117
1609217100000|2020-12-29 04:45:00|7368.1|7353.1|7368.3|7353.3|7369|7354|7366.6|7351.6|62
1609217400000|2020-12-29 04:50:00|7368.4|7353.4|7366.3|7351.3|7368.5|7353.5|7365.8|7350.8|87
1609217700000|2020-12-29 04:55:00|7366.4|7351.4|7365.3|7350.3|7367.2|7352.2|7364.8|7349.8|60
1609218000000|2020-12-29 05:00:00|7365.1|7350.1|7365.6|7350.6|7366.3|7351.3|7363.8|7348.8|90
1609218300000|2020-12-29 05:05:00|7365.5|7350.5|7368.3|7353.3|7368.8|7353.8|7365.3|7350.3|38
1609218600000|2020-12-29 05:10:00|7368.2|7353.2|7368.4|7353.4|7368.4|7353.4|7367.8|7352.8|11
1609218900000|2020-12-29 05:15:00|7368.3|7353.3|7368.3|7353.3|7368.8|7353.8|7368.2|7353.2|16
1609219200000|2020-12-29 05:20:00|7368.2|7353.2|7366.4|7351.4|7369.2|7354.2|7366.1|7351.1|62
1609219500000|2020-12-29 05:25:00|7366.3|7351.3|7367.3|7352.3|7367.3|7352.3|7366.3|7351.3|30
1609219800000|2020-12-29 05:30:00|7367.1|7352.1|7366.1|7351.1|7367.3|7352.3|7366.1|7351.1|29
1609220100000|2020-12-29 05:35:00|7365.8|7350.8|7365.6|7350.6|7366.8|7351.8|7365.4|7350.4|25
1609220400000|2020-12-29 05:40:00|7365.5|7350.5|7365.2|7350.2|7365.8|7350.8|7363.6|7348.6|45
1609220700000|2020-12-29 05:45:00|7365|7350|7365.3|7350.3|7366|7351|7364.3|7349.3|29
1609221000000|2020-12-29 05:50:00|7365.2|7350.2|7363.3|7348.3|7365.4|7350.4|7363.3|7348.3|63
1609221300000|2020-12-29 05:55:00|7363.1|7348.1|7364.4|7349.4|7364.4|7349.4|7363.1|7348.1|31
1609221600000|2020-12-29 06:00:00|7364.3|7349.3|7362.8|7347.8|7364.4|7349.4|7362.6|7347.6|32
1609221900000|2020-12-29 06:05:00|7363|7348|7365.2|7350.2|7366.9|7351.9|7362.8|7347.8|68
1609222200000|2020-12-29 06:10:00|7365.1|7350.1|7364.6|7349.6|7365.6|7350.6|7364.1|7349.1|51
1609222500000|2020-12-29 06:15:00|7364.5|7349.5|7365.3|7350.3|7366.1|7351.1|7364.2|7349.2|63
1609222800000|2020-12-29 06:20:00|7365.1|7350.1|7363.1|7348.1|7366.3|7351.3|7361.9|7346.9|86
1609223100000|2020-12-29 06:25:00|7363.2|7348.2|7363.8|7348.8|7364.1|7349.1|7362.8|7347.8|44
1609223400000|2020-12-29 06:30:00|7363.9|7348.9|7363.6|7348.6|7364.5|7349.5|7363.1|7348.1|24
1609223700000|2020-12-29 06:35:00|7363.4|7348.4|7363.5|7348.5|7364.1|7349.1|7362.9|7347.9|23
1609224000000|2020-12-29 06:40:00|7363.6|7348.6|7364.8|7349.8|7365.1|7350.1|7363.3|7348.3|48
1609224300000|2020-12-29 06:45:00|7364.9|7349.9|7365.3|7350.3|7366.1|7351.1|7364.6|7349.6|49
1609224600000|2020-12-29 06:50:00|7365.1|7350.1|7364.6|7349.6|7365.1|7350.1|7363.9|7348.9|41
1609224900000|2020-12-29 06:55:00|7364.5|7349.5|7364.6|7349.6|7365.1|7350.1|7364.3|7349.3|39
1609225200000|2020-12-29 07:00:00|7364.4|7349.4|7364.4|7349.4|7364.6|7349.6|7363.4|7348.4|27
1609225500000|2020-12-29 07:05:00|7364.3|7349.3|7366.6|7351.6|7366.6|7351.6|7364.1|7349.1|48
1609225800000|2020-12-29 07:10:00|7366.4|7351.4|7365.6|7350.6|7367.2|7352.2|7365.6|7350.6|42
1609226100000|2020-12-29 07:15:00|7365.7|7350.7|7366.9|7351.9|7366.9|7351.9|7365.4|7350.4|17
1609226400000|2020-12-29 07:20:00|7366.8|7351.8|7366.9|7351.9|7366.9|7351.9|7366.3|7351.3|14
1609226700000|2020-12-29 07:25:00|7367.1|7352.1|7365.8|7350.8|7367.4|7352.4|7365.3|7350.3|37
1609227000000|2020-12-29 07:30:00|7365.7|7350.7|7366|7351|7367.9|7352.9|7365.5|7350.5|18
1609227300000|2020-12-29 07:35:00|7365.7|7350.7|7364.7|7349.7|7366|7351|7364.1|7349.1|43
1609227600000|2020-12-29 07:40:00|7364.8|7349.8|7366.1|7351.1|7366.1|7351.1|7364.8|7349.8|17
1609227900000|2020-12-29 07:45:00|7366.2|7351.2|7366.5|7351.5|7366.6|7351.6|7366.2|7351.2|9
1609228200000|2020-12-29 07:50:00|7366.6|7351.6|7366.7|7351.7|7366.7|7351.7|7366.1|7351.1|24
1609228800000|2020-12-29 08:00:00|7366.4|7351.4|7366.3|7351.3|7366.5|7351.5|7365.4|7350.4|32
1609229100000|2020-12-29 08:05:00|7366.2|7351.2|7371|7356|7372.3|7357.3|7365.8|7350.8|100
1609229400000|2020-12-29 08:10:00|7370.8|7355.8|7370.3|7355.3|7371|7356|7369.8|7354.8|18
1609229700000|2020-12-29 08:15:00|7370.5|7355.5|7369.3|7354.3|7371.3|7356.3|7369.3|7354.3|22
1609230000000|2020-12-29 08:20:00|7369.4|7354.4|7370.1|7355.1|7370.5|7355.5|7369.4|7354.4|18
1609230300000|2020-12-29 08:25:00|7370.2|7355.2|7368.2|7353.2|7370.2|7355.2|7368.2|7353.2|22
1609230600000|2020-12-29 08:30:00|7368.5|7353.5|7368.5|7353.5|7369.1|7354.1|7368.4|7353.4|12
1609230900000|2020-12-29 08:35:00|7368.4|7353.4|7369|7354|7369.3|7354.3|7368.2|7353.2|59
1609231200000|2020-12-29 08:40:00|7368.9|7353.9|7369|7354|7369|7354|7368.9|7353.9|8
1609231500000|2020-12-29 08:45:00|7368.9|7353.9|7368.5|7353.5|7369|7354|7368.3|7353.3|15
1609231800000|2020-12-29 08:50:00|7368.6|7353.6|7368|7353|7368.6|7353.6|7367.8|7352.8|25
1609232100000|2020-12-29 08:55:00|7367.9|7352.9|7367.4|7352.4|7368.1|7353.1|7367.1|7352.1|13
1609232400000|2020-12-29 09:00:00|7367.5|7352.5|7366.7|7351.7|7368|7353|7366.3|7351.3|22
1609232700000|2020-12-29 09:05:00|7366.3|7351.3|7366.1|7351.1|7366.4|7351.4|7366|7351|28
1609233000000|2020-12-29 09:10:00|7366.2|7351.2|7367.1|7352.1|7367.5|7352.5|7366.2|7351.2|24
1609233300000|2020-12-29 09:15:00|7367|7352|7366.8|7351.8|7367.2|7352.2|7365.6|7350.6|28
1609233600000|2020-12-29 09:20:00|7366.4|7351.4|7366|7351|7367.2|7352.2|7364.5|7349.5|60
1609233900000|2020-12-29 09:25:00|7365.9|7350.9|7365.9|7350.9|7366.1|7351.1|7365.6|7350.6|13
1609234200000|2020-12-29 09:30:00|7365.8|7350.8|7366.6|7351.6|7366.9|7351.9|7365|7350|34
1609234500000|2020-12-29 09:35:00|7366.7|7351.7|7365.7|7350.7|7366.9|7351.9|7365.4|7350.4|35
1609234800000|2020-12-29 09:40:00|7365.6|7350.6|7366.1|7351.1|7366.5|7351.5|7365.2|7350.2|31
1609235100000|2020-12-29 09:45:00|7366|7351|7366.6|7351.6|7366.7|7351.7|7366|7351|16
1609235400000|2020-12-29 09:50:00|7366.9|7351.9|7370.2|7355.2|7373.2|7358.2|7366.9|7351.9|135
1609235700000|2020-12-29 09:55:00|7370.1|7355.1|7371.9|7356.9|7379.1|7359.3|7369.1|7350.3|158
1609236000000|2020-12-29 10:00:00|7376.4|7351.4|7370.2|7355.2|7376.4|7356.2|7369.9|7350.2|27
1609236300000|2020-12-29 10:05:00|7370.3|7355.3|7369.9|7354.9|7370.6|7355.6|7369.9|7354.9|36
1609236600000|2020-12-29 10:10:00|7369.8|7354.8|7367.3|7352.3|7369.8|7354.8|7367|7352|34
1609236900000|2020-12-29 10:15:00|7367|7352|7367.5|7352.5|7372|7352.6|7365.4|7345.7|35
1609237200000|2020-12-29 10:20:00|7367.6|7352.6|7366.1|7351.1|7367.7|7352.7|7365.9|7350.9|18
1609237500000|2020-12-29 10:25:00|7366.3|7351.3|7367.6|7352.6|7368.1|7353.1|7366.3|7351.3|28
1609237800000|2020-12-29 10:30:00|7367.2|7352.2|7369.2|7354.2|7369.5|7354.5|7367.2|7352.2|32
1609238100000|2020-12-29 10:35:00|7369.3|7354.3|7369.2|7354.2|7369.9|7354.9|7369.2|7354.2|17
1609238400000|2020-12-29 10:40:00|7369.1|7354.1|7369.1|7354.1|7369.1|7354.1|7368.9|7353.9|14
1609238700000|2020-12-29 10:45:00|7369|7354|7368.9|7353.9|7369.1|7354.1|7368.8|7353.8|8
1609239000000|2020-12-29 10:50:00|7369.1|7354.1|7369|7354|7369.1|7354.1|7369|7354|2
1609239300000|2020-12-29 10:55:00|7368.9|7353.9|7369|7354|7369.2|7354.2|7368.1|7353.1|23
1609239600000|2020-12-29 11:00:00|7369.1|7354.1|7369.3|7354.3|7369.3|7354.3|7368.7|7353.7|11
1609239900000|2020-12-29 11:05:00|7369.2|7354.2|7369.1|7354.1|7369.2|7354.2|7368.9|7353.9|8
1609240200000|2020-12-29 11:10:00|7369.2|7354.2|7369.1|7354.1|7369.7|7354.7|7369.1|7354.1|13
1609240500000|2020-12-29 11:15:00|7369|7354|7367.8|7352.8|7369.2|7354.2|7367.2|7352.2|26
1609240800000|2020-12-29 11:20:00|7367.7|7352.7|7368.1|7353.1|7368.1|7353.1|7367.7|7352.7|26
1609241100000|2020-12-29 11:25:00|7368|7353|7373.7|7348.7|7373.7|7353.9|7368|7348.7|20
1609241400000|2020-12-29 11:30:00|7368.4|7353.4|7373.7|7348.7|7373.7|7353.6|7368.4|7348.7|4
1609241700000|2020-12-29 11:35:00|7373.8|7348.8|7373.7|7348.7|7374|7349|7373.7|7348.7|4
1609242000000|2020-12-29 11:40:00|7370.3|7355.3|7370.4|7355.4|7370.6|7355.6|7370.3|7355.3|4
1609242600000|2020-12-29 11:50:00|7370.5|7355.5|7370.4|7355.4|7370.5|7355.5|7370.4|7355.4|4
1609242900000|2020-12-29 11:55:00|7370|7355|7368.5|7353.5|7370|7355|7368.4|7353.4|6
1609243200000|2020-12-29 12:00:00|7368.6|7353.6|7368.6|7353.6|7368.6|7353.6|7368.6|7353.6|1
1609243800000|2020-12-29 12:10:00|7368.4|7353.4|7368.5|7353.5|7368.9|7353.9|7368.4|7353.4|6
1609244100000|2020-12-29 12:15:00|7368.6|7353.6|7368.7|7353.7|7368.7|7353.7|7368.6|7353.6|2
1609244400000|2020-12-29 12:20:00|7368.6|7353.6|7368.8|7353.8|7368.8|7353.8|7368.6|7353.6|2
1609244700000|2020-12-29 12:25:00|7368.5|7353.5|7368.5|7353.5|7373.4|7353.6|7366.9|7348|67
1609245000000|2020-12-29 12:30:00|7368.4|7353.4|7369.5|7344.5|7373.2|7353.4|7365.1|7344.3|94
1609245300000|2020-12-29 12:35:00|7369.6|7344.6|7368.9|7343.9|7369.6|7344.6|7368.2|7343.2|333
1609245600000|2020-12-29 12:40:00|7369|7344|7368.9|7343.9|7369.1|7344.1|7368.4|7343.4|177
1609245900000|2020-12-29 12:45:00|7369|7344|7365.3|7350.3|7370.1|7350.3|7365.2|7344|293
1609246200000|2020-12-29 12:50:00|7365.4|7350.4|7367.4|7352.4|7367.4|7352.4|7365.4|7350.4|13
1609246500000|2020-12-29 12:55:00|7367.3|7352.3|7368.1|7353.1|7368.1|7353.1|7367.3|7352.3|11
1609246800000|2020-12-29 13:00:00|7368|7353|7367.9|7352.9|7368|7353|7367.9|7352.9|4
1609247100000|2020-12-29 13:05:00|7367.8|7352.8|7368.8|7353.8|7368.8|7353.8|7367.8|7352.8|13
1609247700000|2020-12-29 13:15:00|7369.2|7354.2|7371.2|7356.2|7375.5|7356.5|7369.2|7350.5|24
1609248000000|2020-12-29 13:20:00|7371.1|7356.1|7379.3|7354.3|7380.6|7359.6|7371|7354|434
1609248300000|2020-12-29 13:25:00|7379.4|7354.4|7378|7353|7381.9|7359.5|7374.2|7352.9|138
1609248600000|2020-12-29 13:30:00|7377.9|7352.9|7378|7353|7378.1|7353.1|7377.7|7352.7|10
1609248900000|2020-12-29 13:35:00|7377.9|7352.9|7378|7353|7378.2|7358.6|7372.8|7352.9|15
1609249200000|2020-12-29 13:40:00|7377.9|7352.9|7378|7353|7378|7357.9|7372.7|7352.9|8
1609249500000|2020-12-29 13:45:00|7377.9|7352.9|7379.5|7354.5|7379.6|7354.6|7377.9|7352.9|335
1609249800000|2020-12-29 13:50:00|7379.4|7354.4|7379.1|7354.1|7379.9|7354.9|7378.6|7353.6|313
1609250100000|2020-12-29 13:55:00|7378.9|7353.9|7378.7|7353.7|7379.2|7354.2|7378.7|7353.7|398
1609250400000|2020-12-29 14:00:00|7378.8|7353.8|7377.3|7352.3|7378.9|7353.9|7377|7352|174
1609250700000|2020-12-29 14:05:00|7377.2|7352.2|7377.1|7352.1|7377.4|7352.4|7376.9|7351.9|221
1609251000000|2020-12-29 14:10:00|7377|7352|7377.3|7352.3|7377.4|7352.4|7376.9|7351.9|34
1609251300000|2020-12-29 14:15:00|7377.4|7352.4|7370.9|7355.9|7377.6|7356.3|7370.9|7351.6|28
1609251600000|2020-12-29 14:20:00|7370.8|7355.8|7368.2|7353.2|7370.8|7355.8|7368.2|7353.2|14
1609251900000|2020-12-29 14:25:00|7368.4|7353.4|7368.5|7353.5|7368.8|7353.8|7366.9|7351.9|20
1609252200000|2020-12-29 14:30:00|7368.4|7353.4|7367.2|7352.2|7368.5|7353.5|7367|7352|65
1609252500000|2020-12-29 14:35:00|7367.3|7352.3|7368.2|7353.2|7368.2|7353.2|7366.7|7351.7|216
1609252800000|2020-12-29 14:40:00|7368.1|7353.1|7365.7|7350.7|7368.1|7353.1|7365.6|7350.6|45
1609253100000|2020-12-29 14:45:00|7365.8|7350.8|7365.7|7350.7|7366.3|7351.3|7365.4|7350.4|30
1609253400000|2020-12-29 14:50:00|7365.8|7350.8|7362.6|7347.6|7365.9|7350.9|7361.5|7346.5|178
1609253700000|2020-12-29 14:55:00|7362.7|7347.7|7364.1|7349.1|7367|7352|7361.9|7346.9|114
1609254000000|2020-12-29 15:00:00|7364|7349|7363.8|7348.8|7364.8|7349.8|7363.6|7348.6|48
1609254300000|2020-12-29 15:05:00|7363.9|7348.9|7364.3|7349.3|7364.4|7349.4|7363.8|7348.8|23
1609254600000|2020-12-29 15:10:00|7364.4|7349.4|7365.4|7350.4|7365.9|7350.9|7364.3|7349.3|86
1609254900000|2020-12-29 15:15:00|7365.3|7350.3|7365|7350|7366|7351|7364.9|7349.9|40
1609255200000|2020-12-29 15:20:00|7365.1|7350.1|7364.6|7349.6|7365.3|7350.3|7363.5|7348.5|76
1609255500000|2020-12-29 15:25:00|7364.7|7349.7|7365.1|7350.1|7365.2|7350.2|7364.7|7349.7|22
1609255800000|2020-12-29 15:30:00|7365|7350|7364.7|7349.7|7365|7350|7364.5|7349.5|23
1609256100000|2020-12-29 15:35:00|7364.5|7349.5|7364.3|7349.3|7364.6|7349.6|7363.9|7348.9|48
1609256400000|2020-12-29 15:40:00|7364.2|7349.2|7363.5|7348.5|7364.2|7349.2|7361.6|7346.6|27
1609256700000|2020-12-29 15:45:00|7363.4|7348.4|7363.4|7348.4|7363.5|7348.5|7363.4|7348.4|5
1609257000000|2020-12-29 15:50:00|7363.3|7348.3|7363|7348|7363.3|7348.3|7362.4|7347.4|14
1609257300000|2020-12-29 15:55:00|7363.1|7348.1|7364.2|7349.2|7364.8|7349.8|7363.1|7348.1|27
1609257600000|2020-12-29 16:00:00|7364.1|7349.1|7364.3|7349.3|7364.5|7349.5|7364|7349|20
1609257900000|2020-12-29 16:05:00|7364.2|7349.2|7364.2|7349.2|7364.4|7349.4|7364.1|7349.1|23
1609258200000|2020-12-29 16:10:00|7364.3|7349.3|7364.1|7349.1|7364.3|7349.3|7363.7|7348.7|24
1609258500000|2020-12-29 16:15:00|7364|7349|7364.5|7349.5|7364.5|7349.5|7364|7349|7
1609258800000|2020-12-29 16:20:00|7364.6|7349.6|7364.8|7349.8|7364.8|7349.8|7364.6|7349.6|3
1609259400000|2020-12-29 16:30:00|7364.7|7349.7|7364.3|7349.3|7364.8|7349.8|7364.3|7349.3|27
1609259700000|2020-12-29 16:35:00|7364.4|7349.4|7364.3|7349.3|7364.5|7349.5|7364.3|7349.3|6
1609260000000|2020-12-29 16:40:00|7364.4|7349.4|7365.1|7350.1|7365.1|7350.1|7364.4|7349.4|12
1609260300000|2020-12-29 16:45:00|7365|7350|7365|7350|7365|7350|7365|7350|1
1609260600000|2020-12-29 16:50:00|7364.6|7349.6|7364.2|7349.2|7364.8|7349.8|7364|7349|31
1609260900000|2020-12-29 16:55:00|7364.3|7349.3|7364.2|7349.2|7364.3|7349.3|7364.2|7349.2|2
1609261200000|2020-12-29 17:00:00|7364.3|7349.3|7364.4|7349.4|7364.5|7349.5|7364.3|7349.3|4
1609261500000|2020-12-29 17:05:00|7364.5|7349.5|7364.6|7349.6|7364.6|7349.6|7364.4|7349.4|4
1609261800000|2020-12-29 17:10:00|7364.7|7349.7|7370.6|7355.6|7371.1|7356.1|7364.7|7349.7|50
1609262100000|2020-12-29 17:15:00|7370.7|7355.7|7370.6|7355.6|7370.8|7355.8|7370.3|7355.3|18
1609262400000|2020-12-29 17:20:00|7370.5|7355.5|7368.5|7353.5|7370.5|7355.5|7367.9|7352.9|53
1609262700000|2020-12-29 17:25:00|7368.4|7353.4|7368.5|7353.5|7368.5|7353.5|7368.4|7353.4|8
1609263000000|2020-12-29 17:30:00|7368.4|7353.4|7368.5|7353.5|7368.6|7353.6|7368.4|7353.4|8
1609263300000|2020-12-29 17:35:00|7368.6|7353.6|7369.6|7354.6|7369.7|7354.7|7368.4|7353.4|62
1609263600000|2020-12-29 17:40:00|7369.5|7354.5|7375.1|7350.1|7375.4|7355.1|7369.4|7349.8|200
1609263900000|2020-12-29 17:45:00|7375.2|7350.2|7369.8|7354.8|7375.5|7354.8|7369.6|7349.5|120
1609264200000|2020-12-29 17:50:00|7369.9|7354.9|7369.3|7354.3|7370.2|7355.2|7368.6|7353.6|43
1609264500000|2020-12-29 17:55:00|7369.4|7354.4|7371.4|7356.4|7376|7356.4|7369.2|7348.8|81
1609264800000|2020-12-29 18:00:00|7371.2|7356.2|7370|7355|7371.5|7356.5|7369.6|7354.6|29
1609265100000|2020-12-29 18:05:00|7369.9|7354.9|7370.1|7355.1|7370.1|7355.1|7369.8|7354.8|25
1609265400000|2020-12-29 18:10:00|7370|7355|7370.1|7355.1|7370.2|7355.2|7370|7355|14
1609266000000|2020-12-29 18:20:00|7370.2|7355.2|7370.5|7355.5|7370.5|7355.5|7370.1|7355.1|14
1609266600000|2020-12-29 18:30:00|7370.6|7355.6|7372.8|7357.8|7372.8|7357.8|7370.6|7355.6|10
1609267800000|2020-12-29 18:50:00|7372.7|7357.7|7372.9|7357.9|7373|7358|7372.7|7357.7|15
1609268100000|2020-12-29 18:55:00|7372.8|7357.8|7372.6|7357.6|7373|7358|7372.6|7357.6|23
1609268400000|2020-12-29 19:00:00|7372.5|7357.5|7372.6|7357.6|7373|7358|7372.5|7357.5|101
1609268700000|2020-12-29 19:05:00|7372.7|7357.7|7372.5|7357.5|7372.9|7357.9|7372.5|7357.5|53
1609269300000|2020-12-29 19:15:00|7372.6|7357.6|7373|7358|7373.3|7358.3|7372.6|7357.6|7
1609269600000|2020-12-29 19:20:00|7373.1|7358.1|7373|7358|7373.2|7358.2|7372.1|7357.1|19
1609269900000|2020-12-29 19:25:00|7372.9|7357.9|7372.3|7357.3|7373|7358|7372.1|7357.1|30
1609270800000|2020-12-29 19:40:00|7372.4|7357.4|7372.6|7357.6|7372.6|7357.6|7372.4|7357.4|7
1609271100000|2020-12-29 19:45:00|7372.7|7357.7|7372.5|7357.5|7372.7|7357.7|7372.5|7357.5|3
1609272600000|2020-12-29 20:10:00|7377.7|7352.7|7377.7|7352.7|7377.7|7352.7|7377.7|7352.7|1
1609272900000|2020-12-29 20:15:00|7377.8|7352.8|7373.2|7358.2|7378.2|7358.3|7372.9|7352.8|8
1609273200000|2020-12-29 20:20:00|7373.3|7358.3|7373.3|7358.3|7373.3|7358.3|7373.3|7358.3|1
1609273500000|2020-12-29 20:25:00|7373.2|7358.2|7373.6|7358.6|7373.6|7358.6|7373.2|7358.2|5
1609274400000|2020-12-29 20:40:00|7373.7|7358.7|7373.7|7358.7|7373.7|7358.7|7373.7|7358.7|1
1609275000000|2020-12-29 20:50:00|7373.6|7358.6|7374.3|7359.3|7374.4|7359.4|7373.6|7358.6|12
1609275300000|2020-12-29 20:55:00|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|1
1609295400000|2020-12-30 02:30:00|7363.2|7338.2|7371.2|7346.2|7371.2|7346.2|7363|7338|22
1609295700000|2020-12-30 02:35:00|7371|7346|7366.3|7341.3|7371|7346|7363.4|7338.4|9
1609296000000|2020-12-30 02:40:00|7369.4|7344.4|7369.1|7344.1|7370.3|7345.3|7363.4|7338.4|26
1609296600000|2020-12-30 02:50:00|7369.6|7344.6|7367|7342|7370.9|7345.9|7367|7342|6
1609296900000|2020-12-30 02:55:00|7366.9|7341.9|7366.9|7341.9|7366.9|7341.9|7366.9|7341.9|1
1609297200000|2020-12-30 03:00:00|7366.2|7341.2|7364.6|7339.6|7369.7|7344.7|7364.5|7339.5|16
1609297500000|2020-12-30 03:05:00|7364.7|7339.7|7370.2|7345.2|7370.2|7345.2|7364.7|7339.7|23
1609297800000|2020-12-30 03:10:00|7370.3|7345.3|7370.3|7345.3|7370.3|7345.3|7370.3|7345.3|1
1609298100000|2020-12-30 03:15:00|7372.1|7347.1|7372.1|7347.1|7372.1|7347.1|7372.1|7347.1|1
1609298700000|2020-12-30 03:25:00|7371.3|7346.3|7371.3|7346.3|7371.3|7346.3|7371.3|7346.3|1
1609299000000|2020-12-30 03:30:00|7371.4|7346.4|7371.4|7346.4|7371.4|7346.4|7371.4|7346.4|1
1609299300000|2020-12-30 03:35:00|7366.3|7351.3|7367.2|7352.2|7373.3|7353.5|7365.9|7346.3|76
1609299600000|2020-12-30 03:40:00|7367|7352|7368|7353|7369.7|7354.7|7367|7352|55
1609299900000|2020-12-30 03:45:00|7367.6|7352.6|7365.5|7350.5|7371.9|7352.6|7365.5|7346|51
1609300200000|2020-12-30 03:50:00|7365.4|7350.4|7364.5|7349.5|7370.1|7350.4|7364.2|7344.7|42
1609300500000|2020-12-30 03:55:00|7364.3|7349.3|7367.3|7352.3|7367.3|7352.3|7364.3|7349.3|25
1609300800000|2020-12-30 04:00:00|7367.6|7352.6|7367.5|7352.5|7367.6|7352.6|7367.3|7352.3|3
1609301100000|2020-12-30 04:05:00|7372|7347|7367|7352|7372.1|7352.5|7367|7347|6
1609301400000|2020-12-30 04:10:00|7366.2|7351.2|7365.3|7350.3|7372.1|7352|7365.3|7347.1|13
1609301700000|2020-12-30 04:15:00|7365.1|7350.1|7365.1|7350.1|7366|7351|7364.6|7349.6|12
1609302000000|2020-12-30 04:20:00|7364.7|7349.7|7364.7|7349.7|7364.7|7349.7|7364.5|7349.5|4
1609302300000|2020-12-30 04:25:00|7364.5|7349.5|7364.7|7349.7|7364.7|7349.7|7364.5|7349.5|3
1609302600000|2020-12-30 04:30:00|7365|7350|7361.9|7346.9|7365.7|7350.7|7360.7|7345.7|78
1609302900000|2020-12-30 04:35:00|7362|7347|7361.9|7346.9|7362.6|7347.6|7361.3|7346.3|46
1609303200000|2020-12-30 04:40:00|7361.8|7346.8|7361.1|7346.1|7362.1|7347.1|7359.8|7344.8|55
1609303500000|2020-12-30 04:45:00|7360.9|7345.9|7360.3|7345.3|7362.1|7347.1|7360.3|7345.3|51
1609303800000|2020-12-30 04:50:00|7360.4|7345.4|7359.5|7344.5|7360.7|7345.7|7359.4|7344.4|68
1609304100000|2020-12-30 04:55:00|7359.7|7344.7|7358.2|7343.2|7360|7345|7357.5|7342.5|70
1609304400000|2020-12-30 05:00:00|7358.3|7343.3|7356.5|7341.5|7358.4|7343.4|7356.3|7341.3|46
1609304700000|2020-12-30 05:05:00|7356.2|7341.2|7356.5|7341.5|7357.7|7342.7|7355.9|7340.9|54
1609305000000|2020-12-30 05:10:00|7356.4|7341.4|7356.4|7341.4|7359.1|7344.1|7354.8|7339.8|84
1609305300000|2020-12-30 05:15:00|7356.6|7341.6|7355.6|7340.6|7357.1|7342.1|7353.8|7338.8|73
1609305600000|2020-12-30 05:20:00|7355.4|7340.4|7355.7|7340.7|7355.7|7340.7|7354.1|7339.1|61
1609305900000|2020-12-30 05:25:00|7355.8|7340.8|7355|7340|7355.9|7340.9|7354.8|7339.8|18
1609306200000|2020-12-30 05:30:00|7354.8|7339.8|7353.8|7338.8|7355|7340|7352.8|7337.8|45
1609306500000|2020-12-30 05:35:00|7353.7|7338.7|7356.5|7341.5|7356.6|7341.6|7353.7|7338.7|30
1609306800000|2020-12-30 05:40:00|7356.3|7341.3|7356.6|7341.6|7357|7342|7355.8|7340.8|28
1609307100000|2020-12-30 05:45:00|7356.8|7341.8|7357.9|7342.9|7358.3|7343.3|7356.8|7341.8|17
1609307400000|2020-12-30 05:50:00|7357.6|7342.6|7356.2|7341.2|7358.1|7343.1|7356.2|7341.2|33
1609307700000|2020-12-30 05:55:00|7356.3|7341.3|7357.2|7342.2|7357.4|7342.4|7356.2|7341.2|34
1609308000000|2020-12-30 06:00:00|7357.3|7342.3|7357.8|7342.8|7357.8|7342.8|7357.2|7342.2|8
1609308300000|2020-12-30 06:05:00|7357.9|7342.9|7360.3|7345.3|7360.6|7345.6|7357.8|7342.8|45
1609308600000|2020-12-30 06:10:00|7360.2|7345.2|7358.6|7343.6|7361.5|7346.5|7358.6|7343.6|64
1609308900000|2020-12-30 06:15:00|7358.4|7343.4|7359.8|7344.8|7360.2|7345.2|7358.1|7343.1|32
1609309200000|2020-12-30 06:20:00|7359.4|7344.4|7358.5|7343.5|7360|7345|7358.3|7343.3|22
1609309500000|2020-12-30 06:25:00|7358.6|7343.6|7358.8|7343.8|7359.1|7344.1|7358.6|7343.6|16
1609309800000|2020-12-30 06:30:00|7359|7344|7358.6|7343.6|7359|7344|7358.6|7343.6|8
1609310100000|2020-12-30 06:35:00|7358.5|7343.5|7357.7|7342.7|7358.9|7343.9|7357.3|7342.3|18
1609310400000|2020-12-30 06:40:00|7357.4|7342.4|7357.3|7342.3|7358|7343|7357|7342|20
1609310700000|2020-12-30 06:45:00|7357.5|7342.5|7358.8|7343.8|7359.4|7344.4|7356.7|7341.7|36
1609311000000|2020-12-30 06:50:00|7358.9|7343.9|7359.1|7344.1|7360|7345|7358.7|7343.7|17
1609311300000|2020-12-30 06:55:00|7359|7344|7359.4|7344.4|7359.4|7344.4|7358.4|7343.4|20
1609311600000|2020-12-30 07:00:00|7359.2|7344.2|7359.1|7344.1|7359.5|7344.5|7359|7344|17
1609311900000|2020-12-30 07:05:00|7359|7344|7359.6|7344.6|7359.6|7344.6|7358.7|7343.7|27
1609312200000|2020-12-30 07:10:00|7359.9|7344.9|7360.1|7345.1|7360.6|7345.6|7359.8|7344.8|25
1609312500000|2020-12-30 07:15:00|7360|7345|7361.5|7346.5|7361.6|7346.6|7359.9|7344.9|53
1609312800000|2020-12-30 07:20:00|7361.4|7346.4|7361.1|7346.1|7361.6|7346.6|7360.4|7345.4|40
1609313100000|2020-12-30 07:25:00|7361.2|7346.2|7359.3|7344.3|7361.6|7346.6|7359.2|7344.2|47
1609313400000|2020-12-30 07:30:00|7359.4|7344.4|7360.4|7345.4|7360.4|7345.4|7359.4|7344.4|22
1609313700000|2020-12-30 07:35:00|7360.1|7345.1|7361.6|7346.6|7361.6|7346.6|7360.1|7345.1|8
1609314000000|2020-12-30 07:40:00|7361.1|7346.1|7361.6|7346.6|7361.6|7346.6|7361.1|7346.1|5
1609314300000|2020-12-30 07:45:00|7361.4|7346.4|7362.1|7347.1|7362.1|7347.1|7361.1|7346.1|12
1609314600000|2020-12-30 07:50:00|7361.3|7346.3|7361.1|7346.1|7365.9|7346.6|7360.3|7340.6|17
1609314900000|2020-12-30 07:55:00|7361.3|7346.3|7361.6|7346.6|7362.4|7347.4|7361.1|7346.1|19
1609315200000|2020-12-30 08:00:00|7361.3|7346.3|7360.3|7345.3|7361.6|7346.6|7360.1|7345.1|29
1609315500000|2020-12-30 08:05:00|7360.1|7345.1|7360.8|7345.8|7360.8|7345.8|7359.6|7344.6|43
1609315800000|2020-12-30 08:10:00|7360.9|7345.9|7361.1|7346.1|7361.2|7346.2|7360.7|7345.7|12
1609316100000|2020-12-30 08:15:00|7361.3|7346.3|7361.8|7346.8|7362.6|7347.6|7361.3|7346.3|14
1609316400000|2020-12-30 08:20:00|7361.6|7346.6|7362.1|7347.1|7362.1|7347.1|7361.6|7346.6|17
1609316700000|2020-12-30 08:25:00|7361.8|7346.8|7361.3|7346.3|7361.8|7346.8|7361.3|7346.3|3
1609317000000|2020-12-30 08:30:00|7361.6|7346.6|7360.4|7345.4|7361.8|7346.8|7360.4|7345.4|11
1609317300000|2020-12-30 08:35:00|7360.8|7345.8|7360.9|7345.9|7361.1|7346.1|7360.3|7345.3|8
1609317600000|2020-12-30 08:40:00|7360.8|7345.8|7360.6|7345.6|7360.8|7345.8|7360.6|7345.6|2
1609317900000|2020-12-30 08:45:00|7360.8|7345.8|7360.6|7345.6|7360.9|7345.9|7360.6|7345.6|6
1609318200000|2020-12-30 08:50:00|7360.8|7345.8|7361.1|7346.1|7361.1|7346.1|7360.8|7345.8|6
1609318500000|2020-12-30 08:55:00|7361.6|7346.6|7361.8|7346.8|7362|7347|7361.1|7346.1|21
1609318800000|2020-12-30 09:00:00|7361.6|7346.6|7361.1|7346.1|7361.6|7346.6|7361.1|7346.1|16
1609319100000|2020-12-30 09:05:00|7361|7346|7361.3|7346.3|7361.5|7346.5|7360.7|7345.7|19
1609319400000|2020-12-30 09:10:00|7361.2|7346.2|7360.6|7345.6|7361.3|7346.3|7360.6|7345.6|27
1609319700000|2020-12-30 09:15:00|7360.7|7345.7|7361|7346|7361.4|7346.4|7360.6|7345.6|22
1609320000000|2020-12-30 09:20:00|7360.9|7345.9|7360.9|7345.9|7361.4|7346.4|7360.6|7345.6|12
1609320300000|2020-12-30 09:25:00|7360.6|7345.6|7361.3|7346.3|7361.9|7346.9|7359.9|7344.9|37
1609320600000|2020-12-30 09:30:00|7361|7346|7361.6|7346.6|7361.8|7346.8|7360.9|7345.9|19
1609320900000|2020-12-30 09:35:00|7361.7|7346.7|7361.7|7346.7|7362|7347|7361.7|7346.7|15
1609321200000|2020-12-30 09:40:00|7361.6|7346.6|7361.7|7346.7|7362|7347|7361.6|7346.6|10
1609321500000|2020-12-30 09:45:00|7361.8|7346.8|7362.3|7347.3|7362.8|7347.8|7361.8|7346.8|33
1609321800000|2020-12-30 09:50:00|7362.4|7347.4|7360.8|7345.8|7363|7348|7360.7|7345.7|34
1609322100000|2020-12-30 09:55:00|7360.7|7345.7|7357.8|7342.8|7360.8|7345.8|7357.3|7342.3|48
1609322400000|2020-12-30 10:00:00|7358|7343|7354.1|7339.1|7358.1|7343.1|7354.1|7339.1|89
1609322700000|2020-12-30 10:05:00|7354.2|7339.2|7355.5|7340.5|7355.9|7340.9|7354.1|7339.1|105
1609323000000|2020-12-30 10:10:00|7355.4|7340.4|7353.4|7338.4|7355.4|7340.4|7353|7338|45
1609323300000|2020-12-30 10:15:00|7353.5|7338.5|7353.8|7338.8|7354.5|7339.5|7353.4|7338.4|26
1609323600000|2020-12-30 10:20:00|7353.7|7338.7|7353.3|7338.3|7353.8|7338.8|7352.4|7337.4|27
1609323900000|2020-12-30 10:25:00|7353.4|7338.4|7351.7|7336.7|7353.4|7338.4|7351.3|7336.3|32
1609324200000|2020-12-30 10:30:00|7351.4|7336.4|7350.2|7335.2|7351.5|7336.5|7350.2|7335.2|48
1609324500000|2020-12-30 10:35:00|7350.5|7335.5|7352|7337|7352.1|7337.1|7350.5|7335.5|23
1609324800000|2020-12-30 10:40:00|7352.1|7337.1|7351.9|7336.9|7352.3|7337.3|7351.7|7336.7|16
1609325100000|2020-12-30 10:45:00|7352|7337|7351.6|7336.6|7352|7337|7351.6|7336.6|20
1609325400000|2020-12-30 10:50:00|7351.4|7336.4|7349.1|7334.1|7351.4|7336.4|7349|7334|50
1609325700000|2020-12-30 10:55:00|7349.2|7334.2|7348|7333|7349.2|7334.2|7347.8|7332.8|36
1609326000000|2020-12-30 11:00:00|7348.2|7333.2|7348.3|7333.3|7348.6|7333.6|7347.8|7332.8|42
1609326300000|2020-12-30 11:05:00|7348.2|7333.2|7348.3|7333.3|7348.5|7333.5|7348.2|7333.2|10
1609326600000|2020-12-30 11:10:00|7348.4|7333.4|7347.7|7332.7|7348.6|7333.6|7347.6|7332.6|19
1609326900000|2020-12-30 11:15:00|7347.6|7332.6|7348.9|7333.9|7348.9|7333.9|7347.2|7332.2|33
1609327200000|2020-12-30 11:20:00|7348.6|7333.6|7351.4|7336.4|7351.6|7336.6|7348.6|7333.6|40
1609327500000|2020-12-30 11:25:00|7351.3|7336.3|7351.6|7336.6|7351.6|7336.6|7351.3|7336.3|11
1609327800000|2020-12-30 11:30:00|7351.3|7336.3|7351.3|7336.3|7351.3|7336.3|7351.3|7336.3|1
1609328400000|2020-12-30 11:40:00|7351|7336|7350.9|7335.9|7351|7336|7350.8|7335.8|3
1609329000000|2020-12-30 11:50:00|7351.2|7336.2|7351.9|7336.9|7351.9|7336.9|7351.2|7336.2|5
1609329300000|2020-12-30 11:55:00|7358.5|7333.5|7357.6|7332.6|7358.5|7333.5|7357.1|7332.1|20
1609329600000|2020-12-30 12:00:00|7357.9|7332.9|7357.1|7332.1|7358.7|7336.3|7351.2|7331.2|119
1609329900000|2020-12-30 12:05:00|7357.2|7332.2|7349.8|7334.8|7357.2|7335.3|7349.8|7330.1|22
1609330200000|2020-12-30 12:10:00|7349.6|7334.6|7350.9|7335.9|7352|7337|7349.6|7334.6|16
1609330500000|2020-12-30 12:15:00|7350.8|7335.8|7350.5|7335.5|7350.9|7335.9|7350.5|7335.5|7
1609330800000|2020-12-30 12:20:00|7350.9|7335.9|7350.8|7335.8|7351.9|7336.9|7350.8|7335.8|14
1609331100000|2020-12-30 12:25:00|7350.3|7335.3|7350.4|7335.4|7351.1|7336.1|7349|7334|28
1609331400000|2020-12-30 12:30:00|7350.3|7335.3|7354.3|7329.3|7354.6|7336.1|7349.3|7329.3|28
1609331700000|2020-12-30 12:35:00|7349.1|7334.1|7349.5|7334.5|7349.5|7334.5|7349.1|7334.1|3
1609332000000|2020-12-30 12:40:00|7350.1|7335.1|7355|7330|7355|7335.6|7349.5|7330|25
1609332300000|2020-12-30 12:45:00|7354.8|7329.8|7354.5|7329.5|7354.8|7329.8|7354.5|7329.5|3
1609332600000|2020-12-30 12:50:00|7354.8|7329.8|7350.1|7335.1|7355|7335.3|7350|7329.8|11
1609332900000|2020-12-30 12:55:00|7349.2|7334.2|7353.4|7328.4|7353.6|7334.2|7347.4|7328|29
1609333200000|2020-12-30 13:00:00|7353.3|7328.3|7353.3|7328.3|7353.5|7328.5|7353.2|7328.2|14
1609333500000|2020-12-30 13:05:00|7348.2|7333.2|7348.4|7333.4|7348.6|7333.6|7348.2|7333.2|17
1609333800000|2020-12-30 13:10:00|7348.3|7333.3|7348.3|7333.3|7348.3|7333.3|7348.1|7333.1|7
1609334100000|2020-12-30 13:15:00|7348.2|7333.2|7347.8|7332.8|7348.5|7333.5|7347.6|7332.6|16
1609334400000|2020-12-30 13:20:00|7347.7|7332.7|7347.6|7332.6|7348.5|7333.5|7347.3|7332.3|14
1609334700000|2020-12-30 13:25:00|7348.3|7333.3|7348.6|7333.6|7349.6|7334.6|7347.8|7332.8|27
1609335000000|2020-12-30 13:30:00|7347.8|7332.8|7347.8|7332.8|7347.8|7332.8|7347.8|7332.8|1
1609336200000|2020-12-30 13:50:00|7347.7|7332.7|7347.8|7332.8|7347.8|7332.8|7347.7|7332.7|6
1609336800000|2020-12-30 14:00:00|7347.7|7332.7|7347.2|7332.2|7347.7|7332.7|7345.1|7330.1|34
1609337100000|2020-12-30 14:05:00|7347.4|7332.4|7347.3|7332.3|7347.5|7332.5|7346.4|7331.4|15
1609337400000|2020-12-30 14:10:00|7347.4|7332.4|7347.7|7332.7|7349.1|7334.1|7347|7332|23
1609337700000|2020-12-30 14:15:00|7347.9|7332.9|7351.3|7336.3|7351.3|7336.3|7347.9|7332.9|23
1609338000000|2020-12-30 14:20:00|7351|7336|7356.9|7331.9|7357.1|7336.9|7350|7331.8|28
1609338300000|2020-12-30 14:25:00|7357|7332|7352.4|7337.4|7357.3|7337.9|7351.9|7332|101
1609338600000|2020-12-30 14:30:00|7352.3|7337.3|7348.8|7333.8|7353|7338|7348.4|7333.4|168
1609338900000|2020-12-30 14:35:00|7348.9|7333.9|7350.5|7335.5|7350.6|7335.6|7348.7|7333.7|87
1609339200000|2020-12-30 14:40:00|7350.6|7335.6|7352|7337|7352.2|7337.2|7350.6|7335.6|39
1609339500000|2020-12-30 14:45:00|7351.8|7336.8|7351.7|7336.7|7352.1|7337.1|7351.7|7336.7|36
1609339800000|2020-12-30 14:50:00|7351.8|7336.8|7349.5|7334.5|7351.9|7336.9|7348.6|7333.6|53
1609340100000|2020-12-30 14:55:00|7349.6|7334.6|7349.1|7334.1|7349.6|7334.6|7348.3|7333.3|70
1609340400000|2020-12-30 15:00:00|7349|7334|7347.7|7332.7|7349|7334|7347.6|7332.6|14
1609340700000|2020-12-30 15:05:00|7347.8|7332.8|7347.8|7332.8|7347.9|7332.9|7347.8|7332.8|3
1609341000000|2020-12-30 15:10:00|7347.7|7332.7|7348|7333|7348.2|7333.2|7347.7|7332.7|17
1609341300000|2020-12-30 15:15:00|7348.1|7333.1|7348.1|7333.1|7348.1|7333.1|7346.2|7331.2|57
1609341600000|2020-12-30 15:20:00|7348|7333|7347|7332|7348|7333|7347|7332|12
1609341900000|2020-12-30 15:25:00|7346.9|7331.9|7346.3|7331.3|7347.3|7332.3|7345.8|7330.8|52
1609342200000|2020-12-30 15:30:00|7346.2|7331.2|7346.2|7331.2|7346.6|7331.6|7345.4|7330.4|50
1609342500000|2020-12-30 15:35:00|7346.1|7331.1|7345.3|7330.3|7346.1|7331.1|7345.1|7330.1|97
1609342800000|2020-12-30 15:40:00|7345.4|7330.4|7344.5|7329.5|7345.4|7330.4|7344.2|7329.2|25
1609343100000|2020-12-30 15:45:00|7344.4|7329.4|7343.5|7328.5|7344.4|7329.4|7341.9|7326.9|90
1609343400000|2020-12-30 15:50:00|7343.6|7328.6|7346.2|7321.2|7347.4|7328.7|7341.2|7320.5|126
1609343700000|2020-12-30 15:55:00|7346.3|7321.3|7343.6|7328.6|7349|7329|7342.6|7319.4|259
1609344000000|2020-12-30 16:00:00|7343.8|7328.8|7343|7328|7348.5|7329|7340.5|7320.1|148
1609344300000|2020-12-30 16:05:00|7343.4|7328.4|7343.3|7328.3|7343.5|7328.5|7342.8|7327.8|138
1609344600000|2020-12-30 16:10:00|7343.2|7328.2|7343.1|7328.1|7343.3|7328.3|7343|7328|27
1609344900000|2020-12-30 16:15:00|7343|7328|7343.3|7328.3|7343.9|7328.9|7342.9|7327.9|25
1609345200000|2020-12-30 16:20:00|7343.4|7328.4|7344.6|7329.6|7344.7|7329.7|7343.1|7328.1|69
1609345500000|2020-12-30 16:25:00|7344.5|7329.5|7345.3|7330.3|7345.3|7330.3|7344.5|7329.5|14
1609345800000|2020-12-30 16:30:00|7345|7330|7345.9|7330.9|7345.9|7330.9|7344.6|7329.6|25
1609346100000|2020-12-30 16:35:00|7345.8|7330.8|7345.7|7330.7|7345.8|7330.8|7345.4|7330.4|6
1609346700000|2020-12-30 16:45:00|7346|7331|7347.4|7332.4|7348.9|7333.9|7346|7331|55
1609347000000|2020-12-30 16:50:00|7347.3|7332.3|7347.6|7332.6|7347.7|7332.7|7346.8|7331.8|17
1609347300000|2020-12-30 16:55:00|7347.5|7332.5|7348.7|7333.7|7350.2|7335.2|7347.5|7332.5|40
1609347600000|2020-12-30 17:00:00|7348.8|7333.8|7350.2|7335.2|7351.2|7336.2|7348.8|7333.8|36
1609347900000|2020-12-30 17:05:00|7350.1|7335.1|7350.1|7335.1|7350.2|7335.2|7350|7335|4
1609348200000|2020-12-30 17:10:00|7350.3|7335.3|7350.8|7335.8|7351|7336|7350.1|7335.1|18
1609348500000|2020-12-30 17:15:00|7350.5|7335.5|7349.4|7334.4|7350.6|7335.6|7349.4|7334.4|9
1609348800000|2020-12-30 17:20:00|7349.3|7334.3|7349.1|7334.1|7349.3|7334.3|7348.6|7333.6|8
1609349100000|2020-12-30 17:25:00|7349.2|7334.2|7349.3|7334.3|7349.3|7334.3|7349.1|7334.1|4
1609349400000|2020-12-30 17:30:00|7349.2|7334.2|7349.2|7334.2|7349.2|7334.2|7349.2|7334.2|1
1609349700000|2020-12-30 17:35:00|7349.1|7334.1|7349.2|7334.2|7349.2|7334.2|7349.1|7334.1|2
1609350000000|2020-12-30 17:40:00|7349.5|7334.5|7351.4|7336.4|7351.5|7336.5|7349.5|7334.5|25
1609350300000|2020-12-30 17:45:00|7351.5|7336.5|7351.3|7336.3|7351.6|7336.6|7351.3|7336.3|33
1609350600000|2020-12-30 17:50:00|7351.6|7336.6|7351.5|7336.5|7351.7|7336.7|7351.3|7336.3|11
1609350900000|2020-12-30 17:55:00|7351.6|7336.6|7351.5|7336.5|7352|7337|7351.3|7336.3|7
1609351200000|2020-12-30 18:00:00|7351.4|7336.4|7348|7333|7351.4|7336.4|7347.8|7332.8|27
1609351500000|2020-12-30 18:05:00|7347.9|7332.9|7347.5|7332.5|7348|7333|7347.5|7332.5|6
1609351800000|2020-12-30 18:10:00|7347.4|7332.4|7347.5|7332.5|7347.6|7332.6|7347.3|7332.3|26
1609352100000|2020-12-30 18:15:00|7347.1|7332.1|7346.9|7331.9|7347.1|7332.1|7346.9|7331.9|2
1609352400000|2020-12-30 18:20:00|7346.8|7331.8|7348|7333|7348.5|7333.5|7346.8|7331.8|96
1609353300000|2020-12-30 18:35:00|7348.1|7333.1|7347.6|7332.6|7348.1|7333.1|7347.3|7332.3|3
1609353600000|2020-12-30 18:40:00|7348.3|7333.3|7355.5|7330.5|7355.7|7335.3|7348.2|7330.3|27
1609353900000|2020-12-30 18:45:00|7355.4|7330.4|7355.8|7330.8|7355.8|7330.8|7355.3|7330.3|4
1609354500000|2020-12-30 18:55:00|7355.3|7330.3|7349.1|7334.1|7355.3|7335.1|7349.1|7330.1|5
1609354800000|2020-12-30 19:00:00|7349.6|7334.6|7349.4|7334.4|7349.6|7334.6|7349.4|7334.4|3
1609355100000|2020-12-30 19:05:00|7350.1|7335.1|7354.2|7329.2|7354.2|7335.9|7349.5|7328.7|15
1609355400000|2020-12-30 19:10:00|7354.3|7329.3|7354|7329|7354.9|7329.9|7354|7329|16
1609355700000|2020-12-30 19:15:00|7353.5|7328.5|7353.5|7328.5|7353.5|7328.5|7353.5|7328.5|1
1609356300000|2020-12-30 19:25:00|7353.8|7328.8|7348.8|7333.8|7353.8|7333.8|7348.8|7328.8|2
1609356600000|2020-12-30 19:30:00|7349.3|7334.3|7349.3|7334.3|7349.3|7334.3|7349.3|7334.3|1
1609357800000|2020-12-30 19:50:00|7349.5|7334.5|7349.5|7334.5|7349.5|7334.5|7349.5|7334.5|1
1609358100000|2020-12-30 19:55:00|7350.3|7335.3|7350.3|7335.3|7358|7336.8|7350.3|7330.3|12
1609358400000|2020-12-30 20:00:00|7351.4|7336.4|7350.8|7335.8|7351.4|7336.4|7350.8|7335.8|3
1609359000000|2020-12-30 20:10:00|7350.6|7335.6|7349.6|7334.6|7350.6|7335.6|7349.6|7334.6|2
1609359600000|2020-12-30 20:20:00|7349.7|7334.7|7349.7|7334.7|7349.7|7334.7|7349.7|7334.7|1
1609359900000|2020-12-30 20:25:00|7355|7330|7353.7|7328.7|7355|7330|7353.7|7328.7|5
1609360200000|2020-12-30 20:30:00|7354|7329|7353.5|7328.5|7354|7329|7353.5|7328.5|3
1609360800000|2020-12-30 20:40:00|7354.3|7329.3|7354.3|7329.3|7354.3|7329.3|7354.3|7329.3|1
1609361400000|2020-12-30 20:50:00|7354.8|7329.8|7354.8|7329.8|7354.8|7329.8|7354.8|7329.8|1
1609361700000|2020-12-30 20:55:00|7355.3|7330.3|7350.3|7335.3|7355.3|7335.5|7350.1|7330.3|4
1609381800000|2020-12-31 02:30:00|7346.3|7321.3|7346.3|7321.3|7347.8|7322.8|7346.3|7321.3|5
1609382100000|2020-12-31 02:35:00|7346.8|7321.8|7346.8|7321.8|7346.8|7321.8|7346.8|7321.8|1
1609382400000|2020-12-31 02:40:00|7347.1|7322.1|7348.9|7323.9|7349.9|7324.9|7347.1|7322.1|7
1609382700000|2020-12-31 02:45:00|7349.4|7324.4|7351.3|7326.3|7351.3|7326.3|7349.4|7324.4|9
1609383000000|2020-12-31 02:50:00|7351.4|7326.4|7353.8|7328.8|7354|7329|7351.4|7326.4|14
1609383900000|2020-12-31 03:05:00|7352.6|7327.6|7349.7|7324.7|7352.6|7327.6|7349.1|7324.1|19
1609384200000|2020-12-31 03:10:00|7349.6|7324.6|7351.7|7326.7|7352|7327|7349.6|7324.6|11
1609384500000|2020-12-31 03:15:00|7351.3|7326.3|7351.3|7326.3|7351.3|7326.3|7351.3|7326.3|1
1609385100000|2020-12-31 03:25:00|7350.7|7325.7|7350.6|7325.6|7350.7|7325.7|7350.6|7325.6|2
1609385400000|2020-12-31 03:30:00|7350.1|7325.1|7349|7324|7351.4|7326.4|7349|7324|89
1609385700000|2020-12-31 03:35:00|7344.3|7329.3|7345|7330|7345.5|7330.5|7344|7329|17
1609386000000|2020-12-31 03:40:00|7345.1|7330.1|7346.1|7331.1|7346.1|7331.1|7345|7330|15
1609386300000|2020-12-31 03:45:00|7346|7331|7345.2|7330.2|7346.1|7331.1|7345.1|7330.1|18
1609386600000|2020-12-31 03:50:00|7345.3|7330.3|7345.2|7330.2|7345.5|7330.5|7345.2|7330.2|10
1609386900000|2020-12-31 03:55:00|7345.3|7330.3|7344|7329|7345.5|7330.5|7343.7|7328.7|31
1609387200000|2020-12-31 04:00:00|7343.9|7328.9|7344|7329|7344.4|7329.4|7343.3|7328.3|27
1609387500000|2020-12-31 04:05:00|7344.1|7329.1|7344.3|7329.3|7344.3|7329.3|7343.9|7328.9|13
1609387800000|2020-12-31 04:10:00|7344.4|7329.4|7343.4|7328.4|7344.4|7329.4|7343.4|7328.4|11
1609388100000|2020-12-31 04:15:00|7343.3|7328.3|7342.8|7327.8|7343.3|7328.3|7342.5|7327.5|8
1609388400000|2020-12-31 04:20:00|7342.9|7327.9|7343.4|7328.4|7343.4|7328.4|7342.8|7327.8|10
1609388700000|2020-12-31 04:25:00|7343.3|7328.3|7342.6|7327.6|7343.3|7328.3|7340.8|7325.8|48
1609389000000|2020-12-31 04:30:00|7342.5|7327.5|7342.3|7327.3|7343.7|7328.7|7342|7327|55
1609389300000|2020-12-31 04:35:00|7342.1|7327.1|7340.4|7325.4|7342.3|7327.3|7337.9|7322.9|121
1609389600000|2020-12-31 04:40:00|7340.3|7325.3|7340.8|7325.8|7341.5|7326.5|7340.3|7325.3|22
1609389900000|2020-12-31 04:45:00|7340.7|7325.7|7337.5|7322.5|7340.7|7325.7|7337.3|7322.3|37
1609390200000|2020-12-31 04:50:00|7337.6|7322.6|7336.4|7321.4|7337.9|7322.9|7336.1|7321.1|92
1609390500000|2020-12-31 04:55:00|7336.5|7321.5|7337.4|7322.4|7337.7|7322.7|7335.4|7320.4|102
1609390800000|2020-12-31 05:00:00|7337.3|7322.3|7337.7|7322.7|7345.3|7330.3|7336.4|7321.4|183
1609391100000|2020-12-31 05:05:00|7337.8|7322.8|7338.3|7323.3|7339.3|7324.3|7336.1|7321.1|84
1609391400000|2020-12-31 05:10:00|7338.4|7323.4|7340.6|7325.6|7342.2|7327.2|7338.4|7323.4|100
1609391700000|2020-12-31 05:15:00|7340.9|7325.9|7339.8|7324.8|7341.6|7326.6|7338.8|7323.8|70
1609392000000|2020-12-31 05:20:00|7339.6|7324.6|7338.7|7323.7|7339.6|7324.6|7338.7|7323.7|8
1609392300000|2020-12-31 05:25:00|7338.8|7323.8|7334.5|7319.5|7339|7324|7334.4|7319.4|39
1609392600000|2020-12-31 05:30:00|7334.4|7319.4|7338.1|7323.1|7339.5|7324.5|7334.1|7319.1|216
1609392900000|2020-12-31 05:35:00|7338|7323|7339|7324|7340.2|7325.2|7337.6|7322.6|77
1609393200000|2020-12-31 05:40:00|7339.1|7324.1|7338.1|7323.1|7339.1|7324.1|7338.1|7323.1|24
1609393500000|2020-12-31 05:45:00|7338.2|7323.2|7336.3|7321.3|7338.2|7323.2|7335.3|7320.3|77
1609393800000|2020-12-31 05:50:00|7336.4|7321.4|7335.9|7320.9|7339.4|7324.4|7335.5|7320.5|98
1609394100000|2020-12-31 05:55:00|7336|7321|7338.8|7323.8|7338.8|7323.8|7336|7321|40
1609394400000|2020-12-31 06:00:00|7339.2|7324.2|7338.6|7323.6|7341.8|7326.8|7338.5|7323.5|75
1609394700000|2020-12-31 06:05:00|7338.5|7323.5|7335.3|7320.3|7338.5|7323.5|7335.3|7320.3|55
1609395000000|2020-12-31 06:10:00|7335.7|7320.7|7337.9|7322.9|7338|7323|7335.4|7320.4|110
1609395300000|2020-12-31 06:15:00|7338|7323|7336.8|7321.8|7338.9|7323.9|7336.8|7321.8|68
1609395600000|2020-12-31 06:20:00|7336.9|7321.9|7336.4|7321.4|7338.3|7323.3|7336.4|7321.4|50
1609395900000|2020-12-31 06:25:00|7336.3|7321.3|7336.3|7321.3|7336.5|7321.5|7334.8|7319.8|46
1609396200000|2020-12-31 06:30:00|7336.4|7321.4|7335.7|7320.7|7336.9|7321.9|7335.7|7320.7|22
1609396500000|2020-12-31 06:35:00|7335.8|7320.8|7335.2|7320.2|7336.8|7321.8|7333.8|7318.8|44
1609396800000|2020-12-31 06:40:00|7335.3|7320.3|7335.6|7320.6|7336.3|7321.3|7335.2|7320.2|32
1609397100000|2020-12-31 06:45:00|7335.5|7320.5|7335.1|7320.1|7335.5|7320.5|7335.1|7320.1|19
1609397400000|2020-12-31 06:50:00|7335.3|7320.3|7336.7|7321.7|7337.5|7322.5|7335.1|7320.1|58
1609397700000|2020-12-31 06:55:00|7336.6|7321.6|7337.8|7322.8|7340.1|7325.1|7335.8|7320.8|159
1609398000000|2020-12-31 07:00:00|7337.9|7322.9|7336.8|7321.8|7338.1|7323.1|7336.3|7321.3|41
1609398300000|2020-12-31 07:05:00|7336.7|7321.7|7337.5|7322.5|7337.9|7322.9|7335.8|7320.8|35
1609398600000|2020-12-31 07:10:00|7337.7|7322.7|7337.1|7322.1|7337.8|7322.8|7337.1|7322.1|33
1609398900000|2020-12-31 07:15:00|7337.2|7322.2|7337.1|7322.1|7338.7|7323.7|7337.1|7322.1|15
1609399200000|2020-12-31 07:20:00|7337.2|7322.2|7336.5|7321.5|7337.2|7322.2|7336.1|7321.1|29
1609399500000|2020-12-31 07:25:00|7336.6|7321.6|7336.2|7321.2|7337.1|7322.1|7336.2|7321.2|18
1609399800000|2020-12-31 07:30:00|7336.1|7321.1|7336.1|7321.1|7336.3|7321.3|7335.1|7320.1|5
1609400100000|2020-12-31 07:35:00|7336.3|7321.3|7336.1|7321.1|7336.3|7321.3|7336.1|7321.1|2
1609400400000|2020-12-31 07:40:00|7335.9|7320.9|7335.3|7320.3|7335.9|7320.9|7335.3|7320.3|5
1609400700000|2020-12-31 07:45:00|7335.8|7320.8|7335.6|7320.6|7335.9|7320.9|7335.6|7320.6|5
1609401000000|2020-12-31 07:50:00|7335.3|7320.3|7336|7321|7337.3|7322.3|7335.3|7320.3|39
1609401300000|2020-12-31 07:55:00|7335.9|7320.9|7337.5|7322.5|7337.9|7322.9|7335.7|7320.7|23
1609401600000|2020-12-31 08:00:00|7337.6|7322.6|7336.4|7321.4|7337.9|7322.9|7336.3|7321.3|42
1609401900000|2020-12-31 08:05:00|7336.3|7321.3|7336.3|7321.3|7336.8|7321.8|7335.7|7320.7|31
1609402200000|2020-12-31 08:10:00|7336.4|7321.4|7336.6|7321.6|7336.7|7321.7|7335.8|7320.8|32
1609402500000|2020-12-31 08:15:00|7336.7|7321.7|7336.2|7321.2|7336.7|7321.7|7336|7321|29
1609402800000|2020-12-31 08:20:00|7336.4|7321.4|7336.6|7321.6|7336.7|7321.7|7336.4|7321.4|21
1609403100000|2020-12-31 08:25:00|7336.5|7321.5|7336.3|7321.3|7336.6|7321.6|7336.3|7321.3|14
1609403400000|2020-12-31 08:30:00|7336.1|7321.1|7333.9|7318.9|7336.1|7321.1|7333.5|7318.5|55
1609403700000|2020-12-31 08:35:00|7333.8|7318.8|7334.8|7319.8|7334.9|7319.9|7333.6|7318.6|35
1609404000000|2020-12-31 08:40:00|7334.9|7319.9|7335.1|7320.1|7335.5|7320.5|7334.8|7319.8|40
1609404300000|2020-12-31 08:45:00|7335|7320|7334.5|7319.5|7335.2|7320.2|7334.5|7319.5|31
1609404600000|2020-12-31 08:50:00|7334.4|7319.4|7336.8|7321.8|7338|7323|7333.5|7318.5|151
1609404900000|2020-12-31 08:55:00|7336.7|7321.7|7335.3|7320.3|7336.8|7321.8|7335.1|7320.1|31
1609405200000|2020-12-31 09:00:00|7335.2|7320.2|7333.5|7318.5|7335.5|7320.5|7332.7|7317.7|114
1609405500000|2020-12-31 09:05:00|7333.4|7318.4|7333.5|7318.5|7333.8|7318.8|7333.1|7318.1|146
1609405800000|2020-12-31 09:10:00|7333.6|7318.6|7332.9|7317.9|7333.9|7318.9|7332.9|7317.9|36
1609406100000|2020-12-31 09:15:00|7332.8|7317.8|7332|7317|7333|7318|7331.9|7316.9|30
1609406400000|2020-12-31 09:20:00|7332.1|7317.1|7332.5|7317.5|7332.9|7317.9|7332.1|7317.1|74
1609406700000|2020-12-31 09:25:00|7332.6|7317.6|7335.4|7320.4|7335.4|7320.4|7328.9|7313.9|153
1609407000000|2020-12-31 09:30:00|7335.3|7320.3|7335.8|7320.8|7338.1|7323.1|7335|7320|164
1609407300000|2020-12-31 09:35:00|7335.9|7320.9|7334.5|7319.5|7336.6|7321.6|7334.5|7319.5|57
1609407600000|2020-12-31 09:40:00|7334.4|7319.4|7333.6|7318.6|7334.6|7319.6|7333.5|7318.5|56
1609407900000|2020-12-31 09:45:00|7333.5|7318.5|7337.7|7322.7|7338.3|7323.3|7332.8|7317.8|129
1609408200000|2020-12-31 09:50:00|7337.9|7322.9|7337.2|7322.2|7339.1|7324.1|7336.9|7321.9|103
1609408500000|2020-12-31 09:55:00|7337.4|7322.4|7337.7|7322.7|7337.7|7322.7|7336.5|7321.5|116
1609408800000|2020-12-31 10:00:00|7337.4|7322.4|7336.1|7321.1|7341.1|7322.5|7334.6|7314.9|57
1609409100000|2020-12-31 10:05:00|7336.4|7321.4|7337.6|7322.6|7337.8|7322.8|7335.8|7320.8|26
1609409400000|2020-12-31 10:10:00|7337.5|7322.5|7337|7322|7337.5|7322.5|7337|7322|5
1609409700000|2020-12-31 10:15:00|7336.3|7321.3|7333.4|7318.4|7336.3|7321.3|7333.4|7318.4|21
1609410000000|2020-12-31 10:20:00|7333.9|7318.9|7334.7|7319.7|7335.2|7320.2|7333.9|7318.9|19
1609410300000|2020-12-31 10:25:00|7334.4|7319.4|7334.5|7319.5|7339.6|7320.7|7333.7|7314|33
1609410600000|2020-12-31 10:30:00|7339.4|7314.4|7333.7|7318.7|7339.4|7318.7|7332|7312.7|51
1609410900000|2020-12-31 10:35:00|7333.8|7318.8|7334|7319|7340|7319.6|7332.7|7314.2|24
1609411200000|2020-12-31 10:40:00|7333.9|7318.9|7334.4|7319.4|7334.7|7319.7|7333.7|7318.7|11
1609411500000|2020-12-31 10:45:00|7334.1|7319.1|7333.4|7318.4|7334.1|7319.1|7333.3|7318.3|24
1609411800000|2020-12-31 10:50:00|7333.6|7318.6|7333.1|7318.1|7333.6|7318.6|7333.1|7318.1|4
1609412100000|2020-12-31 10:55:00|7333.4|7318.4|7338.6|7313.6|7338.9|7319.4|7333.4|7313.6|12
1609412400000|2020-12-31 11:00:00|7333.4|7318.4|7334.6|7319.6|7339.2|7319.6|7333.3|7313.8|32
1609412700000|2020-12-31 11:05:00|7334.9|7319.9|7335.4|7320.4|7335.4|7320.4|7334.6|7319.6|8
1609413000000|2020-12-31 11:10:00|7335.1|7320.1|7335.1|7320.1|7335.4|7320.4|7335.1|7320.1|3
1609413300000|2020-12-31 11:15:00|7335.4|7320.4|7334.4|7319.4|7335.4|7320.4|7334.3|7319.3|14
1609413600000|2020-12-31 11:20:00|7334.6|7319.6|7334.8|7319.8|7335.7|7320.7|7334.6|7319.6|13
1609413900000|2020-12-31 11:25:00|7334.9|7319.9|7340.5|7315.5|7340.5|7320.3|7334.8|7315.3|12
1609414200000|2020-12-31 11:30:00|7340.8|7315.8|7341.2|7316.2|7341.3|7316.3|7340.8|7315.8|3
1609414500000|2020-12-31 11:35:00|7341.3|7316.3|7341.3|7316.3|7341.3|7316.3|7341.3|7316.3|1
1609414800000|2020-12-31 11:40:00|7341.5|7316.5|7341.5|7316.5|7341.5|7321.2|7335.8|7316.5|4
1609415400000|2020-12-31 11:50:00|7341.4|7316.4|7336.3|7321.3|7341.4|7321.3|7336.2|7316.3|10
1609415700000|2020-12-31 11:55:00|7336.2|7321.2|7335.3|7320.3|7336.2|7321.2|7335.3|7320.3|3
1609416000000|2020-12-31 12:00:00|7335.2|7320.2|7334.4|7319.4|7335.3|7320.3|7334.4|7319.4|7
1609416300000|2020-12-31 12:05:00|7334.2|7319.2|7335.8|7320.8|7335.8|7320.8|7334.2|7319.2|28
1609416600000|2020-12-31 12:10:00|7335.9|7320.9|7336.3|7321.3|7336.3|7321.3|7335.9|7320.9|7
1609416900000|2020-12-31 12:15:00|7336.5|7321.5|7336.8|7321.8|7337.1|7322.1|7336.5|7321.5|9
1609417500000|2020-12-31 12:25:00|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|1
1609417800000|2020-12-31 12:30:00|7336.8|7321.8|7336.3|7321.3|7336.9|7321.9|7336.2|7321.2|8
1609418100000|2020-12-31 12:35:00|7336.4|7321.4|7336.2|7321.2|7336.4|7321.4|7336.2|7321.2|3
1609418400000|2020-12-31 12:40:00|7336.4|7321.4|7336.1|7321.1|7336.4|7321.4|7336.1|7321.1|21
1609418700000|2020-12-31 12:45:00|7336.2|7321.2|7334.2|7319.2|7336.3|7321.3|7333.9|7318.9|26
1609419000000|2020-12-31 12:50:00|7334.1|7319.1|7334.2|7319.2|7334.2|7319.2|7334.1|7319.1|2
1609419300000|2020-12-31 12:55:00|7334.1|7319.1|7333.7|7318.7|7334.3|7319.3|7333.7|7318.7|54
1609419600000|2020-12-31 13:00:00|7333.6|7318.6|7334.8|7319.8|7334.8|7319.8|7333.5|7318.5|81
1609419900000|2020-12-31 13:05:00|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|7334.8|7319.8|11
1609420200000|2020-12-31 13:10:00|7334.8|7319.8|7334.9|7319.9|7334.9|7319.9|7334.8|7319.8|4
1609420500000|2020-12-31 13:15:00|7334.8|7319.8|7334.3|7319.3|7334.8|7319.8|7334.3|7319.3|12
1609420800000|2020-12-31 13:20:00|7334.5|7319.5|7334.4|7319.4|7334.7|7319.7|7334.3|7319.3|5
1609421100000|2020-12-31 13:25:00|7334.5|7319.5|7334.6|7319.6|7335|7320|7334.3|7319.3|11
1609421400000|2020-12-31 13:30:00|7334.5|7319.5|7334.2|7319.2|7334.5|7319.5|7333.9|7318.9|11
1609421700000|2020-12-31 13:35:00|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|1
1609422000000|2020-12-31 13:40:00|7334.2|7319.2|7334.2|7319.2|7334.3|7319.3|7334.2|7319.2|3
1609422300000|2020-12-31 13:45:00|7334.1|7319.1|7333.7|7318.7|7334.3|7319.3|7333.7|7318.7|4
1609422600000|2020-12-31 13:50:00|7333.3|7318.3|7333|7318|7333.9|7318.9|7332.7|7317.7|21
1609422900000|2020-12-31 13:55:00|7332.8|7317.8|7333|7318|7333|7318|7332.7|7317.7|13
1609423200000|2020-12-31 14:00:00|7332.9|7317.9|7332.9|7317.9|7333|7318|7332.9|7317.9|11
1609423500000|2020-12-31 14:05:00|7333|7318|7329.3|7314.3|7333|7318|7329.3|7314.3|139
1609423800000|2020-12-31 14:10:00|7329.8|7314.8|7330|7315|7330|7315|7329.8|7314.8|3
1609424100000|2020-12-31 14:15:00|7329.7|7314.7|7328.1|7313.1|7330|7315|7327.7|7312.7|29
1609424400000|2020-12-31 14:20:00|7328.3|7313.3|7328.8|7313.8|7329.4|7314.4|7328.3|7313.3|16
1609424700000|2020-12-31 14:25:00|7328.9|7313.9|7327.3|7312.3|7328.9|7313.9|7326.9|7311.9|197
1609425000000|2020-12-31 14:30:00|7327.4|7312.4|7327.4|7312.4|7328.4|7313.4|7325.8|7310.8|316
1609425300000|2020-12-31 14:35:00|7327.3|7312.3|7327.6|7312.6|7327.7|7312.7|7327.3|7312.3|75
1609425600000|2020-12-31 14:40:00|7327.7|7312.7|7327.8|7312.8|7328.1|7313.1|7327.3|7312.3|133
1609425900000|2020-12-31 14:45:00|7327.9|7312.9|7328.7|7313.7|7329|7314|7327.6|7312.6|209
1609426200000|2020-12-31 14:50:00|7328.8|7313.8|7328.7|7313.7|7329.1|7314.1|7328.6|7313.6|62
1609426500000|2020-12-31 14:55:00|7328.6|7313.6|7328.4|7313.4|7328.8|7313.8|7328.3|7313.3|27
1609426800000|2020-12-31 15:00:00|7328.5|7313.5|7328.3|7313.3|7328.5|7313.5|7328.2|7313.2|20
1609427100000|2020-12-31 15:05:00|7328.2|7313.2|7328.3|7313.3|7328.7|7313.7|7328.1|7313.1|45
1609427400000|2020-12-31 15:10:00|7328.4|7313.4|7328.3|7313.3|7328.6|7313.6|7328.3|7313.3|22
1609427700000|2020-12-31 15:15:00|7328.2|7313.2|7328.5|7313.5|7328.6|7313.6|7328.2|7313.2|20
1609428000000|2020-12-31 15:20:00|7328.4|7313.4|7328.3|7313.3|7328.5|7313.5|7328.3|7313.3|12
1609428300000|2020-12-31 15:25:00|7328.4|7313.4|7329.1|7314.1|7329.1|7314.1|7328.4|7313.4|38
1609428600000|2020-12-31 15:30:00|7329.2|7314.2|7329.2|7314.2|7329.3|7314.3|7328.8|7313.8|34
1609428900000|2020-12-31 15:35:00|7329.1|7314.1|7328.2|7313.2|7329.1|7314.1|7328.2|7313.2|28
1609429200000|2020-12-31 15:40:00|7328.1|7313.1|7328.1|7313.1|7328.7|7313.7|7328|7313|25
1609429500000|2020-12-31 15:45:00|7328.3|7313.3|7329.5|7314.5|7329.5|7314.5|7328.3|7313.3|27
1609429800000|2020-12-31 15:50:00|7329.4|7314.4|7331.7|7316.7|7332|7317|7329|7314|73
1609430100000|2020-12-31 15:55:00|7331.8|7316.8|7331.1|7316.1|7331.8|7316.8|7330.7|7315.7|74
1609430400000|2020-12-31 16:00:00|7331.4|7316.4|7331.7|7316.7|7331.7|7316.7|7331.1|7316.1|39
1609430700000|2020-12-31 16:05:00|7331.6|7316.6|7331.5|7316.5|7332|7317|7331.5|7316.5|37
1609431000000|2020-12-31 16:10:00|7331.6|7316.6|7331.9|7316.9|7332.1|7317.1|7331.3|7316.3|36
1609431300000|2020-12-31 16:15:00|7332|7317|7331.4|7316.4|7332|7317|7331.4|7316.4|5
1609431600000|2020-12-31 16:20:00|7331.5|7316.5|7331.4|7316.4|7331.7|7316.7|7331.3|7316.3|8
1609431900000|2020-12-31 16:25:00|7331.3|7316.3|7331.4|7316.4|7331.5|7316.5|7330.8|7315.8|13
1609432200000|2020-12-31 16:30:00|7331.5|7316.5|7331.8|7316.8|7332.6|7317.6|7331.3|7316.3|17
1609432500000|2020-12-31 16:35:00|7331.9|7316.9|7331.8|7316.8|7331.9|7316.9|7331.8|7316.8|4
1609432800000|2020-12-31 16:40:00|7331.9|7316.9|7332.1|7317.1|7332.1|7317.1|7331.8|7316.8|6
1609433100000|2020-12-31 16:45:00|7332|7317|7331.5|7316.5|7335.6|7317.1|7329.9|7309.8|57
1609433400000|2020-12-31 16:50:00|7331.4|7316.4|7331.2|7316.2|7336.5|7316.4|7330.9|7309.8|186
1609433700000|2020-12-31 16:55:00|7331.3|7316.3|7331.7|7316.7|7331.7|7316.7|7331.2|7316.2|10
1609434000000|2020-12-31 17:00:00|7331.8|7316.8|7332.5|7317.5|7332.6|7317.6|7331.7|7316.7|21
1609434300000|2020-12-31 17:05:00|7332.9|7317.9|7332.7|7317.7|7333.3|7318.3|7332.7|7317.7|8
1609434600000|2020-12-31 17:10:00|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|7332.7|7317.7|9
1609434900000|2020-12-31 17:15:00|7332.7|7317.7|7332.3|7317.3|7332.8|7317.8|7332.2|7317.2|22
1609435200000|2020-12-31 17:20:00|7333.1|7318.1|7332.9|7317.9|7334.7|7319.7|7332.7|7317.7|39
1609435500000|2020-12-31 17:25:00|7332.8|7317.8|7338.1|7313.1|7338.1|7318.1|7332.6|7312.6|21
1609435800000|2020-12-31 17:30:00|7338.2|7313.2|7335.6|7320.6|7340.4|7320.6|7335|7313.1|27
1609437900000|2020-12-31 18:05:00|7335.2|7320.2|7336.1|7321.1|7336.2|7321.2|7335.1|7320.1|8
1609438200000|2020-12-31 18:10:00|7336|7321|7336|7321|7336.1|7321.1|7335.9|7320.9|11
1609438500000|2020-12-31 18:15:00|7336.2|7321.2|7336.4|7321.4|7336.4|7321.4|7335.4|7320.4|8
1609438800000|2020-12-31 18:20:00|7335.9|7320.9|7336.7|7321.7|7337.3|7322.3|7335.8|7320.8|20
1609439100000|2020-12-31 18:25:00|7336.6|7321.6|7336.6|7321.6|7336.7|7321.7|7336.6|7321.6|3
1609439400000|2020-12-31 18:30:00|7336.5|7321.5|7336.5|7321.5|7336.5|7321.5|7336.5|7321.5|1
1609439700000|2020-12-31 18:35:00|7336.6|7321.6|7337.2|7322.2|7337.6|7322.6|7336.6|7321.6|10
1609440000000|2020-12-31 18:40:00|7337.3|7322.3|7337.3|7322.3|7337.4|7322.4|7337.3|7322.3|3
1609440300000|2020-12-31 18:45:00|7337.2|7322.2|7339.9|7314.9|7341.4|7322.2|7336.6|7314.7|17
1609440600000|2020-12-31 18:50:00|7340|7315|7340.1|7315.1|7340.2|7315.2|7339.4|7314.4|25
1609440900000|2020-12-31 18:55:00|7339.8|7314.8|7339.1|7314.1|7340.1|7315.1|7339.1|7314.1|11
1609442700000|2020-12-31 19:25:00|7340.2|7315.2|7339.6|7314.6|7340.2|7315.2|7338.9|7313.9|36
1609443000000|2020-12-31 19:30:00|7339.7|7314.7|7339.7|7314.7|7339.7|7314.7|7339.6|7314.6|3
1609443300000|2020-12-31 19:35:00|7339.6|7314.6|7339.7|7314.7|7339.7|7314.7|7339.6|7314.6|2
1609443600000|2020-12-31 19:40:00|7340.1|7315.1|7339.9|7314.9|7340.6|7315.6|7339.9|7314.9|6
1609443900000|2020-12-31 19:45:00|7340.1|7315.1|7340.2|7315.2|7340.3|7315.3|7340|7315|14
1609444500000|2020-12-31 19:55:00|7339.3|7314.3|7340.2|7315.2|7340.2|7315.2|7339.3|7314.3|3
1609445400000|2020-12-31 20:10:00|7340.1|7315.1|7341.1|7316.1|7341.1|7316.1|7340.1|7315.1|2
1609445700000|2020-12-31 20:15:00|7340.3|7315.3|7341.3|7316.3|7341.6|7316.6|7340.1|7315.1|6
1609446600000|2020-12-31 20:30:00|7342.6|7317.6|7341.6|7316.6|7342.6|7317.6|7341.6|7316.6|2
1609447800000|2020-12-31 20:50:00|7340.5|7315.5|7341.1|7316.1|7341.3|7316.3|7340.5|7315.5|4
1609727400000|2021-01-04 02:30:00|7331.7|7306.7|7331.8|7306.8|7331.9|7306.9|7331.6|7306.6|390
1609727700000|2021-01-04 02:35:00|7331.9|7306.9|7331|7306|7331.9|7306.9|7330.7|7305.7|77
1609728000000|2021-01-04 02:40:00|7330.8|7305.8|7331|7306|7331.1|7306.1|7330.8|7305.8|118
1609728300000|2021-01-04 02:45:00|7330.9|7305.9|7329.5|7304.5|7331.9|7306.9|7329.5|7304.5|38
1609728600000|2021-01-04 02:50:00|7329.4|7304.4|7327.8|7302.8|7329.4|7304.4|7326.8|7301.8|96
1609728900000|2021-01-04 02:55:00|7327.6|7302.6|7328.4|7303.4|7328.8|7303.8|7327|7302|402
1609729200000|2021-01-04 03:00:00|7328.3|7303.3|7327.8|7302.8|7328.3|7303.3|7327.8|7302.8|6
1609729500000|2021-01-04 03:05:00|7327.4|7302.4|7328.6|7303.6|7328.9|7303.9|7327.4|7302.4|4
1609729800000|2021-01-04 03:10:00|7328.7|7303.7|7327.7|7302.7|7331.1|7306.1|7327.2|7302.2|26
1609730100000|2021-01-04 03:15:00|7327.8|7302.8|7327.6|7302.6|7328|7303|7327.3|7302.3|9
1609730400000|2021-01-04 03:20:00|7327.7|7302.7|7327.3|7302.3|7329.1|7304.1|7326.4|7301.4|16
1609730700000|2021-01-04 03:25:00|7327.2|7302.2|7327|7302|7327.3|7302.3|7325.1|7300.1|13
1609731000000|2021-01-04 03:30:00|7327.3|7302.3|7320.5|7305.5|7329.9|7310.9|7320.5|7300.6|275
1609731300000|2021-01-04 03:35:00|7320|7305|7319.5|7304.5|7320.1|7305.1|7317.1|7302.1|139
1609731600000|2021-01-04 03:40:00|7319.6|7304.6|7319|7304|7319.6|7304.6|7318|7303|34
1609731900000|2021-01-04 03:45:00|7319.1|7304.1|7319.5|7304.5|7319.5|7304.5|7318.9|7303.9|15
1609732200000|2021-01-04 03:50:00|7319.6|7304.6|7318.6|7303.6|7319.7|7304.7|7318.5|7303.5|42
1609732500000|2021-01-04 03:55:00|7318.7|7303.7|7320.7|7305.7|7322.2|7307.2|7318.7|7303.7|59
1609732800000|2021-01-04 04:00:00|7320.2|7305.2|7320.9|7305.9|7320.9|7305.9|7318.7|7303.7|25
1609733100000|2021-01-04 04:05:00|7320.6|7305.6|7321.8|7306.8|7322.1|7307.1|7320.6|7305.6|17
1609733400000|2021-01-04 04:10:00|7321.7|7306.7|7321.3|7306.3|7321.9|7306.9|7321.3|7306.3|13
1609733700000|2021-01-04 04:15:00|7321.5|7306.5|7321.3|7306.3|7322.8|7307.8|7321.3|7306.3|18
1609734000000|2021-01-04 04:20:00|7321.5|7306.5|7322.8|7307.8|7323|7308|7321.1|7306.1|25
1609734300000|2021-01-04 04:25:00|7322.7|7307.7|7322.5|7307.5|7323|7308|7322.3|7307.3|10
1609734600000|2021-01-04 04:30:00|7322.4|7307.4|7322|7307|7323.1|7308.1|7320.9|7305.9|58
1609734900000|2021-01-04 04:35:00|7321.9|7306.9|7321.7|7306.7|7322.2|7307.2|7321|7306|68
1609735200000|2021-01-04 04:40:00|7321.8|7306.8|7321.8|7306.8|7322.1|7307.1|7321.1|7306.1|44
1609735500000|2021-01-04 04:45:00|7321.7|7306.7|7321.9|7306.9|7322.2|7307.2|7321.1|7306.1|32
1609735800000|2021-01-04 04:50:00|7321.7|7306.7|7321.9|7306.9|7322|7307|7321.4|7306.4|18
1609736100000|2021-01-04 04:55:00|7321.8|7306.8|7323.1|7308.1|7323.2|7308.2|7321.8|7306.8|30
1609736400000|2021-01-04 05:00:00|7323|7308|7325.9|7310.9|7326.3|7311.3|7322.9|7307.9|62
1609736700000|2021-01-04 05:05:00|7325.8|7310.8|7326.2|7311.2|7327.1|7312.1|7325.8|7310.8|34
1609737000000|2021-01-04 05:10:00|7326.3|7311.3|7328.7|7313.7|7328.8|7313.8|7326.3|7311.3|44
1609737300000|2021-01-04 05:15:00|7328.6|7313.6|7332.5|7317.5|7333.1|7318.1|7328.6|7313.6|72
1609737600000|2021-01-04 05:20:00|7332.6|7317.6|7330.9|7315.9|7332.6|7317.6|7330.2|7315.2|75
1609737900000|2021-01-04 05:25:00|7330.8|7315.8|7330.2|7315.2|7330.8|7315.8|7329.5|7314.5|25
1609738200000|2021-01-04 05:30:00|7330.3|7315.3|7329.8|7314.8|7330.5|7315.5|7329.5|7314.5|39
1609738500000|2021-01-04 05:35:00|7330|7315|7329.7|7314.7|7330.8|7315.8|7329.6|7314.6|32
1609738800000|2021-01-04 05:40:00|7329.6|7314.6|7329.1|7314.1|7329.7|7314.7|7329.1|7314.1|35
1609739100000|2021-01-04 05:45:00|7329.2|7314.2|7329.7|7314.7|7330.5|7315.5|7329.2|7314.2|63
1609739400000|2021-01-04 05:50:00|7329.6|7314.6|7328.7|7313.7|7330.1|7315.1|7328.7|7313.7|67
1609739700000|2021-01-04 05:55:00|7328.6|7313.6|7325.6|7310.6|7328.6|7313.6|7324.6|7309.6|72
1609740000000|2021-01-04 06:00:00|7325.5|7310.5|7327.3|7312.3|7327.8|7312.8|7325.5|7310.5|77
1609740300000|2021-01-04 06:05:00|7327.2|7312.2|7333.6|7318.6|7334|7319|7326.6|7311.6|108
1609740600000|2021-01-04 06:10:00|7333.7|7318.7|7334.9|7319.9|7337.9|7322.9|7333.5|7318.5|181
1609740900000|2021-01-04 06:15:00|7334.8|7319.8|7334|7319|7335|7320|7333.6|7318.6|69
1609741200000|2021-01-04 06:20:00|7334.1|7319.1|7334.2|7319.2|7335|7320|7333.7|7318.7|69
1609741500000|2021-01-04 06:25:00|7334.1|7319.1|7334.3|7319.3|7334.7|7319.7|7333.7|7318.7|30
1609741800000|2021-01-04 06:30:00|7334.4|7319.4|7334.3|7319.3|7334.8|7319.8|7334.1|7319.1|33
1609742100000|2021-01-04 06:35:00|7334.2|7319.2|7333.4|7318.4|7334.3|7319.3|7333.3|7318.3|22
1609742400000|2021-01-04 06:40:00|7333.3|7318.3|7332.8|7317.8|7333.5|7318.5|7332.6|7317.6|17
1609742700000|2021-01-04 06:45:00|7332.9|7317.9|7333.9|7318.9|7334.4|7319.4|7332.8|7317.8|54
1609743000000|2021-01-04 06:50:00|7334|7319|7334.4|7319.4|7334.5|7319.5|7333.7|7318.7|17
1609743300000|2021-01-04 06:55:00|7334.5|7319.5|7334.7|7319.7|7334.9|7319.9|7334.5|7319.5|25
1609743600000|2021-01-04 07:00:00|7334.6|7319.6|7334.2|7319.2|7334.8|7319.8|7333.9|7318.9|44
1609743900000|2021-01-04 07:05:00|7334.1|7319.1|7333.7|7318.7|7334.7|7319.7|7333.5|7318.5|53
1609744200000|2021-01-04 07:10:00|7333.6|7318.6|7330.7|7315.7|7333.6|7318.6|7329|7314|95
1609744500000|2021-01-04 07:15:00|7330.8|7315.8|7330.3|7315.3|7331.1|7316.1|7328.5|7313.5|116
1609744800000|2021-01-04 07:20:00|7330.4|7315.4|7330.4|7315.4|7330.6|7315.6|7330.3|7315.3|19
1609745100000|2021-01-04 07:25:00|7330.5|7315.5|7334.8|7319.8|7335.3|7320.3|7330.4|7315.4|113
1609745400000|2021-01-04 07:30:00|7334.7|7319.7|7335|7320|7335|7320|7333.5|7318.5|77
1609745700000|2021-01-04 07:35:00|7334.8|7319.8|7333.1|7318.1|7334.8|7319.8|7333|7318|50
1609746000000|2021-01-04 07:40:00|7333|7318|7331.6|7316.6|7333|7318|7331.6|7316.6|56
1609746300000|2021-01-04 07:45:00|7331.7|7316.7|7332|7317|7332|7317|7330.8|7315.8|42
1609746600000|2021-01-04 07:50:00|7331.9|7316.9|7333.1|7318.1|7333.1|7318.1|7331.9|7316.9|42
1609746900000|2021-01-04 07:55:00|7333|7318|7332|7317|7333|7318|7331.9|7316.9|34
1609747200000|2021-01-04 08:00:00|7331.9|7316.9|7331.6|7316.6|7332.7|7317.7|7331.4|7316.4|38
1609747500000|2021-01-04 08:05:00|7331.5|7316.5|7330.8|7315.8|7331.6|7316.6|7330.8|7315.8|10
1609747800000|2021-01-04 08:10:00|7330.7|7315.7|7331.3|7316.3|7331.6|7316.6|7329.8|7314.8|61
1609748100000|2021-01-04 08:15:00|7331.2|7316.2|7330.8|7315.8|7331.2|7316.2|7329.8|7314.8|42
1609748400000|2021-01-04 08:20:00|7330.5|7315.5|7331.2|7316.2|7331.2|7316.2|7330.5|7315.5|9
1609748700000|2021-01-04 08:25:00|7330.9|7315.9|7330.8|7315.8|7331|7316|7330.7|7315.7|10
1609749000000|2021-01-04 08:30:00|7330.9|7315.9|7330.5|7315.5|7331.1|7316.1|7330.3|7315.3|21
1609749300000|2021-01-04 08:35:00|7330.4|7315.4|7328.8|7313.8|7330.7|7315.7|7328.8|7313.8|24
1609749600000|2021-01-04 08:40:00|7328.9|7313.9|7328.6|7313.6|7329.2|7314.2|7327.6|7312.6|66
1609749900000|2021-01-04 08:45:00|7328.5|7313.5|7333.4|7318.4|7333.6|7318.6|7328.1|7313.1|104
1609750200000|2021-01-04 08:50:00|7333.6|7318.6|7332.4|7317.4|7333.6|7318.6|7331.3|7316.3|63
1609750500000|2021-01-04 08:55:00|7332.5|7317.5|7330.7|7315.7|7332.7|7317.7|7330.2|7315.2|66
1609750800000|2021-01-04 09:00:00|7330.8|7315.8|7331.1|7316.1|7331.2|7316.2|7329.9|7314.9|26
1609751100000|2021-01-04 09:05:00|7331.2|7316.2|7332.6|7317.6|7332.9|7317.9|7331.2|7316.2|46
1609751400000|2021-01-04 09:10:00|7332.5|7317.5|7332.3|7317.3|7332.6|7317.6|7331.5|7316.5|26
1609751700000|2021-01-04 09:15:00|7332.4|7317.4|7332|7317|7332.4|7317.4|7331.1|7316.1|45
1609752000000|2021-01-04 09:20:00|7331.9|7316.9|7332|7317|7332.5|7317.5|7331.9|7316.9|48
1609752300000|2021-01-04 09:25:00|7331.9|7316.9|7332.5|7317.5|7332.6|7317.6|7331.9|7316.9|24
1609752600000|2021-01-04 09:30:00|7332.1|7317.1|7330.8|7315.8|7332.2|7317.2|7330.4|7315.4|35
1609752900000|2021-01-04 09:35:00|7330.6|7315.6|7330.1|7315.1|7330.6|7315.6|7329.7|7314.7|19
1609753200000|2021-01-04 09:40:00|7329.9|7314.9|7330.1|7315.1|7331.1|7316.1|7329.5|7314.5|58
1609753500000|2021-01-04 09:45:00|7330.3|7315.3|7333.3|7318.3|7334.3|7319.3|7330.3|7315.3|78
1609753800000|2021-01-04 09:50:00|7333.5|7318.5|7335.8|7320.8|7336.2|7321.2|7333.5|7318.5|86
1609754100000|2021-01-04 09:55:00|7335.7|7320.7|7335.6|7320.6|7336.6|7321.6|7335.4|7320.4|89
1609754400000|2021-01-04 10:00:00|7335.1|7320.1|7335.3|7320.3|7335.3|7320.3|7334.1|7319.1|67
1609754700000|2021-01-04 10:05:00|7335.2|7320.2|7334.2|7319.2|7335.2|7320.2|7333.6|7318.6|61
1609755000000|2021-01-04 10:10:00|7334.3|7319.3|7333.9|7318.9|7334.4|7319.4|7333|7318|58
1609755300000|2021-01-04 10:15:00|7333.8|7318.8|7333.2|7318.2|7333.8|7318.8|7332.9|7317.9|31
1609755600000|2021-01-04 10:20:00|7333.3|7318.3|7332.8|7317.8|7333.4|7318.4|7332.4|7317.4|33
1609755900000|2021-01-04 10:25:00|7332.9|7317.9|7332.8|7317.8|7333.2|7318.2|7332.7|7317.7|35
1609756200000|2021-01-04 10:30:00|7333.1|7318.1|7333.4|7318.4|7333.4|7318.4|7333.1|7318.1|31
1609756500000|2021-01-04 10:35:00|7333.6|7318.6|7333.7|7318.7|7333.7|7318.7|7333.5|7318.5|22
1609756800000|2021-01-04 10:40:00|7333.6|7318.6|7333.7|7318.7|7333.8|7318.8|7333.5|7318.5|38
1609757100000|2021-01-04 10:45:00|7333.6|7318.6|7332.3|7317.3|7333.7|7318.7|7332.2|7317.2|31
1609757400000|2021-01-04 10:50:00|7332.4|7317.4|7332.1|7317.1|7332.4|7317.4|7332.1|7317.1|11
1609757700000|2021-01-04 10:55:00|7332.2|7317.2|7333.7|7318.7|7333.7|7318.7|7332.2|7317.2|35
1609758000000|2021-01-04 11:00:00|7333.6|7318.6|7333.7|7318.7|7333.7|7318.7|7333.3|7318.3|55
1609758300000|2021-01-04 11:05:00|7333.6|7318.6|7334.1|7319.1|7334.4|7319.4|7333.6|7318.6|43
1609758600000|2021-01-04 11:10:00|7334.2|7319.2|7333.9|7318.9|7334.2|7319.2|7333.5|7318.5|33
1609758900000|2021-01-04 11:15:00|7333.7|7318.7|7333.4|7318.4|7333.9|7318.9|7333.4|7318.4|37
1609759200000|2021-01-04 11:20:00|7333.5|7318.5|7332.9|7317.9|7333.8|7318.8|7332.8|7317.8|72
1609759500000|2021-01-04 11:25:00|7333|7318|7332.9|7317.9|7333.1|7318.1|7332.2|7317.2|34
1609759800000|2021-01-04 11:30:00|7332.8|7317.8|7332.6|7317.6|7332.8|7317.8|7332.2|7317.2|13
1609760700000|2021-01-04 11:45:00|7332.8|7317.8|7332.6|7317.6|7332.8|7317.8|7332.6|7317.6|2
1609761000000|2021-01-04 11:50:00|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|1
1609761300000|2021-01-04 11:55:00|7332.7|7317.7|7332.6|7317.6|7332.8|7317.8|7332.5|7317.5|7
1609761600000|2021-01-04 12:00:00|7332.7|7317.7|7334.8|7319.8|7334.8|7319.8|7332.6|7317.6|24
1609761900000|2021-01-04 12:05:00|7334.6|7319.6|7334.3|7319.3|7334.8|7319.8|7334.3|7319.3|4
1609762200000|2021-01-04 12:10:00|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|7334.1|7319.1|3
1609762500000|2021-01-04 12:15:00|7334.3|7319.3|7334.1|7319.1|7334.3|7319.3|7334.1|7319.1|3
1609762800000|2021-01-04 12:20:00|7334|7319|7334.2|7319.2|7334.3|7319.3|7334|7319|7
1609763100000|2021-01-04 12:25:00|7334.3|7319.3|7334.1|7319.1|7334.3|7319.3|7334.1|7319.1|3
1609763400000|2021-01-04 12:30:00|7334.2|7319.2|7332.9|7317.9|7334.4|7319.4|7332.9|7317.9|18
1609763700000|2021-01-04 12:35:00|7332.3|7317.3|7332.2|7317.2|7332.4|7317.4|7332.2|7317.2|5
1609764000000|2021-01-04 12:40:00|7332.3|7317.3|7334.2|7319.2|7334.4|7319.4|7332.2|7317.2|34
1609764300000|2021-01-04 12:45:00|7334.6|7319.6|7334|7319|7334.6|7319.6|7334|7319|4
1609764600000|2021-01-04 12:50:00|7333.9|7318.9|7334|7319|7334.2|7319.2|7333.9|7318.9|5
1609764900000|2021-01-04 12:55:00|7333.7|7318.7|7332.3|7317.3|7333.7|7318.7|7332.3|7317.3|14
1609765200000|2021-01-04 13:00:00|7332.4|7317.4|7333|7318|7333.1|7318.1|7332.3|7317.3|40
1609765500000|2021-01-04 13:05:00|7332.9|7317.9|7333.1|7318.1|7333.1|7318.1|7332.9|7317.9|17
1609765800000|2021-01-04 13:10:00|7333|7318|7332.8|7317.8|7333.2|7318.2|7332.7|7317.7|12
1609766100000|2021-01-04 13:15:00|7332.7|7317.7|7332.8|7317.8|7333|7318|7332.7|7317.7|10
1609766400000|2021-01-04 13:20:00|7332.7|7317.7|7332.8|7317.8|7332.9|7317.9|7332.6|7317.6|9
1609766700000|2021-01-04 13:25:00|7332.7|7317.7|7332.5|7317.5|7332.8|7317.8|7332.5|7317.5|24
1609767000000|2021-01-04 13:30:00|7332.7|7317.7|7333.4|7318.4|7333.5|7318.5|7332.6|7317.6|11
1609767300000|2021-01-04 13:35:00|7333.1|7318.1|7332.4|7317.4|7333.1|7318.1|7332.1|7317.1|9
1609767600000|2021-01-04 13:40:00|7331.9|7316.9|7331.9|7316.9|7332.3|7317.3|7331.8|7316.8|13
1609767900000|2021-01-04 13:45:00|7332|7317|7329.7|7314.7|7332|7317|7329.3|7314.3|124
1609768200000|2021-01-04 13:50:00|7329.6|7314.6|7330.9|7315.9|7335|7316.1|7329.2|7308.8|116
1609768800000|2021-01-04 14:00:00|7330.8|7315.8|7330.9|7315.9|7331|7316|7330.8|7315.8|4
1609769100000|2021-01-04 14:05:00|7330.7|7315.7|7329.3|7314.3|7330.8|7315.8|7329.1|7314.1|20
1609769400000|2021-01-04 14:10:00|7329.4|7314.4|7328.2|7313.2|7329.4|7314.4|7328.2|7313.2|22
1609769700000|2021-01-04 14:15:00|7328.4|7313.4|7328.4|7313.4|7328.8|7313.8|7328.2|7313.2|13
1609770000000|2021-01-04 14:20:00|7328.6|7313.6|7328.2|7313.2|7329|7314|7328.2|7313.2|11
1609770300000|2021-01-04 14:25:00|7328.1|7313.1|7327.5|7312.5|7328.6|7313.6|7327.1|7312.1|44
1609770600000|2021-01-04 14:30:00|7327.4|7312.4|7329|7314|7329.2|7314.2|7327.3|7312.3|96
1609770900000|2021-01-04 14:35:00|7328.9|7313.9|7332.2|7317.2|7332.2|7317.2|7328.9|7313.9|152
1609771200000|2021-01-04 14:40:00|7332.1|7317.1|7331.5|7316.5|7332.2|7317.2|7331.3|7316.3|67
1609771500000|2021-01-04 14:45:00|7331.7|7316.7|7329.8|7314.8|7331.7|7316.7|7329.6|7314.6|114
1609771800000|2021-01-04 14:50:00|7329.7|7314.7|7330.6|7315.6|7331|7316|7329.7|7314.7|223
1609772100000|2021-01-04 14:55:00|7330.7|7315.7|7333|7318|7333|7318|7330.4|7315.4|105
1609772400000|2021-01-04 15:00:00|7333.1|7318.1|7334|7319|7334.5|7319.5|7333.1|7318.1|119
1609772700000|2021-01-04 15:05:00|7333.9|7318.9|7334.4|7319.4|7334.7|7319.7|7333.7|7318.7|170
1609773000000|2021-01-04 15:10:00|7334.3|7319.3|7333.8|7318.8|7334.6|7319.6|7333.7|7318.7|276
1609773300000|2021-01-04 15:15:00|7334|7319|7334.5|7319.5|7334.6|7319.6|7333|7318|242
1609773600000|2021-01-04 15:20:00|7334.6|7319.6|7334.7|7319.7|7335.3|7320.3|7333.7|7318.7|106
1609773900000|2021-01-04 15:25:00|7334.8|7319.8|7335.8|7320.8|7336.8|7321.8|7334.4|7319.4|100
1609774200000|2021-01-04 15:30:00|7335.7|7320.7|7334.7|7319.7|7336.4|7321.4|7334.6|7319.6|195
1609774500000|2021-01-04 15:35:00|7334.8|7319.8|7334.8|7319.8|7336.8|7321.8|7334.8|7319.8|40
1609774800000|2021-01-04 15:40:00|7334.9|7319.9|7334.4|7319.4|7335|7320|7332.7|7317.7|79
1609775100000|2021-01-04 15:45:00|7334.6|7319.6|7336.1|7321.1|7336.1|7321.1|7334.3|7319.3|15
1609775400000|2021-01-04 15:50:00|7336|7321|7335|7320|7336.1|7321.1|7334.7|7319.7|64
1609775700000|2021-01-04 15:55:00|7335.3|7320.3|7333.9|7318.9|7335.3|7320.3|7333.2|7318.2|27
1609776000000|2021-01-04 16:00:00|7333.8|7318.8|7334.1|7319.1|7334.2|7319.2|7332.6|7317.6|37
1609776300000|2021-01-04 16:05:00|7334|7319|7335.4|7320.4|7335.4|7320.4|7333.9|7318.9|48
1609776600000|2021-01-04 16:10:00|7335.3|7320.3|7336.6|7321.6|7337.8|7322.8|7335.3|7320.3|72
1609776900000|2021-01-04 16:15:00|7336.4|7321.4|7336.7|7321.7|7336.9|7321.9|7336.4|7321.4|61
1609777200000|2021-01-04 16:20:00|7336.8|7321.8|7336.8|7321.8|7337.4|7322.4|7336.7|7321.7|61
1609777500000|2021-01-04 16:25:00|7336.9|7321.9|7339.2|7324.2|7339.6|7324.6|7336.7|7321.7|137
1609777800000|2021-01-04 16:30:00|7339.3|7324.3|7339.7|7324.7|7340.8|7325.8|7339.1|7324.1|149
1609778100000|2021-01-04 16:35:00|7339.8|7324.8|7338.6|7323.6|7344.8|7325.5|7338.6|7319.8|135
1609778400000|2021-01-04 16:40:00|7338.9|7323.9|7341.2|7326.2|7341.3|7326.3|7338.9|7323.9|114
1609778700000|2021-01-04 16:45:00|7341|7326|7341.2|7326.2|7341.3|7326.3|7341|7326|336
1609779000000|2021-01-04 16:50:00|7341.3|7326.3|7341.8|7326.8|7343|7328|7341|7326|114
1609779300000|2021-01-04 16:55:00|7341.9|7326.9|7343|7328|7343.1|7328.1|7341.6|7326.6|56
1609779600000|2021-01-04 17:00:00|7342.9|7327.9|7344.8|7329.8|7344.8|7329.8|7342.7|7327.7|58
1609779900000|2021-01-04 17:05:00|7344.7|7329.7|7344.5|7329.5|7345.6|7330.6|7344.1|7329.1|52
1609780200000|2021-01-04 17:10:00|7344.4|7329.4|7344.4|7329.4|7344.6|7329.6|7343.8|7328.8|60
1609780500000|2021-01-04 17:15:00|7344.5|7329.5|7345.3|7330.3|7345.7|7330.7|7344.5|7329.5|65
1609780800000|2021-01-04 17:20:00|7345.4|7330.4|7346.8|7331.8|7347.2|7332.2|7345.3|7330.3|69
1609781100000|2021-01-04 17:25:00|7346.7|7331.7|7344.3|7329.3|7346.8|7331.8|7344.3|7329.3|46
1609781400000|2021-01-04 17:30:00|7344.4|7329.4|7343.1|7328.1|7345|7330|7343.1|7328.1|77
1609781700000|2021-01-04 17:35:00|7343.2|7328.2|7343.5|7328.5|7344.5|7329.5|7343|7328|55
1609782000000|2021-01-04 17:40:00|7343.3|7328.3|7343.2|7328.2|7343.4|7328.4|7342.9|7327.9|28
1609782300000|2021-01-04 17:45:00|7343.3|7328.3|7343.1|7328.1|7343.3|7328.3|7343|7328|23
1609782600000|2021-01-04 17:50:00|7343|7328|7342.8|7327.8|7343.2|7328.2|7342.8|7327.8|32
1609782900000|2021-01-04 17:55:00|7342.7|7327.7|7341.3|7326.3|7343.1|7328.1|7340.9|7325.9|42
1609783200000|2021-01-04 18:00:00|7341.4|7326.4|7339.8|7324.8|7341.5|7326.5|7339.7|7324.7|34
1609783500000|2021-01-04 18:05:00|7339.6|7324.6|7340.1|7325.1|7340.9|7325.9|7339.6|7324.6|33
1609783800000|2021-01-04 18:10:00|7340.3|7325.3|7340.6|7325.6|7340.9|7325.9|7340.1|7325.1|109
1609784100000|2021-01-04 18:15:00|7340.5|7325.5|7340.4|7325.4|7340.7|7325.7|7340.3|7325.3|65
1609784400000|2021-01-04 18:20:00|7340.3|7325.3|7340.6|7325.6|7340.7|7325.7|7340.3|7325.3|57
1609784700000|2021-01-04 18:25:00|7340.8|7325.8|7339.9|7324.9|7340.8|7325.8|7339.5|7324.5|121
1609785000000|2021-01-04 18:30:00|7339.6|7324.6|7344.9|7319.9|7345.1|7325.1|7339.5|7319.7|269
1609785300000|2021-01-04 18:35:00|7345|7320|7339.4|7324.4|7345.1|7324.7|7339.2|7319.7|109
1609785600000|2021-01-04 18:40:00|7339.5|7324.5|7339.7|7324.7|7339.9|7324.9|7339.5|7324.5|23
1609785900000|2021-01-04 18:45:00|7339.6|7324.6|7339.6|7324.6|7339.7|7324.7|7339.4|7324.4|28
1609786200000|2021-01-04 18:50:00|7339.7|7324.7|7339.5|7324.5|7339.7|7324.7|7339.5|7324.5|5
1609786500000|2021-01-04 18:55:00|7339.4|7324.4|7338.4|7323.4|7339.4|7324.4|7338.4|7323.4|14
1609786800000|2021-01-04 19:00:00|7338.5|7323.5|7339.1|7324.1|7343.8|7324.2|7338.4|7318.6|205
1609787100000|2021-01-04 19:05:00|7339.2|7324.2|7339|7324|7339.4|7324.4|7338.9|7323.9|81
1609787400000|2021-01-04 19:10:00|7339.7|7324.7|7343.4|7318.4|7345.1|7325.8|7339.4|7318.4|30
1609787700000|2021-01-04 19:15:00|7338.3|7323.3|7338.5|7323.5|7338.5|7323.5|7338.2|7323.2|4
1609788000000|2021-01-04 19:20:00|7339.1|7324.1|7345.5|7320.5|7346.2|7326|7339.1|7319|25
1609788300000|2021-01-04 19:25:00|7345.4|7320.4|7345.4|7320.4|7345.4|7320.4|7345.4|7320.4|1
1609788600000|2021-01-04 19:30:00|7339.1|7324.1|7338.8|7323.8|7339.1|7324.1|7338.8|7323.8|2
1609788900000|2021-01-04 19:35:00|7338.9|7323.9|7338.8|7323.8|7344.1|7324.4|7338.6|7318.8|10
1609789200000|2021-01-04 19:40:00|7339|7324|7344|7319|7344|7324|7338.5|7319|6
1609789500000|2021-01-04 19:45:00|7344.2|7319.2|7339.4|7324.4|7344.2|7324.4|7339.4|7319.2|2
1609789800000|2021-01-04 19:50:00|7344.5|7319.5|7344.7|7319.7|7345|7320|7344.5|7319.5|4
1609790400000|2021-01-04 20:00:00|7345.1|7320.1|7345.6|7320.6|7345.6|7325|7340|7320.1|5
1609790700000|2021-01-04 20:05:00|7345.3|7320.3|7346.1|7321.1|7346.1|7325.2|7340|7320.2|6
1609791000000|2021-01-04 20:10:00|7340.5|7325.5|7340|7325|7345.3|7325.5|7340|7320.2|5
1609792200000|2021-01-04 20:30:00|7339.8|7324.8|7345.1|7320.1|7345.9|7325|7339.6|7320.1|9
1609792500000|2021-01-04 20:35:00|7345.2|7320.2|7340|7325|7345.2|7325|7340|7320.2|2
1609792800000|2021-01-04 20:40:00|7339.9|7324.9|7346.4|7321.4|7348.5|7326.5|7339.7|7321.4|22
1609793100000|2021-01-04 20:45:00|7347.1|7322.1|7346.6|7321.6|7347.2|7322.2|7346.4|7321.4|8
1609793400000|2021-01-04 20:50:00|7345.7|7320.7|7340|7325|7346|7325.3|7339.7|7320.3|46
1609793700000|2021-01-04 20:55:00|7340.1|7325.1|7339.8|7324.8|7340.2|7325.2|7339.6|7324.6|20
1609813800000|2021-01-05 02:30:00|7345.6|7320.6|7345.6|7320.6|7345.6|7320.6|7345.6|7320.6|1
1609814100000|2021-01-05 02:35:00|7345.1|7320.1|7341.3|7316.3|7345.3|7320.3|7341.2|7316.2|12
1609814400000|2021-01-05 02:40:00|7340.7|7315.7|7340.7|7315.7|7340.7|7315.7|7340.7|7315.7|1
1609814700000|2021-01-05 02:45:00|7340.3|7315.3|7340.1|7315.1|7340.3|7315.3|7340.1|7315.1|3
1609815000000|2021-01-05 02:50:00|7340|7315|7339.3|7314.3|7340|7315|7339.2|7314.2|3
1609815300000|2021-01-05 02:55:00|7339.1|7314.1|7338.6|7313.6|7339.1|7314.1|7338.6|7313.6|4
1609815900000|2021-01-05 03:05:00|7338.8|7313.8|7339.1|7314.1|7339.1|7314.1|7338.8|7313.8|7
1609816200000|2021-01-05 03:10:00|7338.9|7313.9|7337|7312|7339.1|7314.1|7337|7312|8
1609816500000|2021-01-05 03:15:00|7337.1|7312.1|7336.4|7311.4|7337.1|7312.1|7336.3|7311.3|15
1609816800000|2021-01-05 03:20:00|7336.8|7311.8|7337|7312|7337.1|7312.1|7336.8|7311.8|10
1609817400000|2021-01-05 03:30:00|7336.9|7311.9|7337.9|7312.9|7340.6|7315.6|7336.9|7311.9|176
1609817700000|2021-01-05 03:35:00|7338.2|7313.2|7340.1|7315.1|7340.8|7320.8|7333|7313|59
1609818000000|2021-01-05 03:40:00|7340.3|7315.3|7344|7319|7344.8|7324.3|7335.8|7315.3|44
1609818300000|2021-01-05 03:45:00|7338.8|7323.8|7349.1|7324.1|7349.1|7327.3|7337.8|7318.5|159
1609818600000|2021-01-05 03:50:00|7349.2|7324.2|7343.3|7328.3|7349.5|7329.8|7341.8|7321|146
1609818900000|2021-01-05 03:55:00|7343.4|7328.4|7341.6|7326.6|7348.5|7328.5|7341.5|7321.8|51
1609819200000|2021-01-05 04:00:00|7341.8|7326.8|7343|7328|7343|7328|7341.7|7326.7|20
1609819500000|2021-01-05 04:05:00|7343.3|7328.3|7350.5|7325.5|7350.5|7330.5|7343.3|7324.3|50
1609819800000|2021-01-05 04:10:00|7350.4|7325.4|7347.8|7332.8|7354|7334.6|7346.3|7325.4|82
1609820100000|2021-01-05 04:15:00|7347.3|7332.3|7346.3|7331.3|7352.8|7333.8|7346.3|7326.3|62
1609820400000|2021-01-05 04:20:00|7346.5|7331.5|7346.3|7331.3|7347.1|7332.1|7346|7331|17
1609820700000|2021-01-05 04:25:00|7346.6|7331.6|7346.5|7331.5|7346.8|7331.8|7346.1|7331.1|26
1609821000000|2021-01-05 04:30:00|7346.8|7331.8|7345.8|7330.8|7346.8|7331.8|7344.8|7329.8|40
1609821300000|2021-01-05 04:35:00|7345.3|7330.3|7344.9|7329.9|7345.6|7330.6|7344.3|7329.3|24
1609821600000|2021-01-05 04:40:00|7344.8|7329.8|7343|7328|7345.5|7330.5|7342.1|7327.1|56
1609821900000|2021-01-05 04:45:00|7342.9|7327.9|7345.1|7330.1|7348.4|7330.2|7342.1|7322.8|59
1609822200000|2021-01-05 04:50:00|7345.2|7330.2|7345.6|7330.6|7346.2|7331.2|7344.7|7329.7|48
1609822500000|2021-01-05 04:55:00|7346.1|7331.1|7346.6|7331.6|7346.8|7331.8|7346.1|7331.1|39
1609822800000|2021-01-05 05:00:00|7346.4|7331.4|7343.8|7328.8|7346.4|7331.4|7343.7|7328.7|33
1609823100000|2021-01-05 05:05:00|7343.9|7328.9|7343.9|7328.9|7344.6|7329.6|7343.7|7328.7|20
1609823400000|2021-01-05 05:10:00|7344.1|7329.1|7343.4|7328.4|7344.6|7329.6|7343.1|7328.1|42
1609823700000|2021-01-05 05:15:00|7343.5|7328.5|7342.7|7327.7|7343.7|7328.7|7341.9|7326.9|62
1609824000000|2021-01-05 05:20:00|7342.5|7327.5|7347.7|7322.7|7347.8|7328.3|7342.5|7322.5|40
1609824300000|2021-01-05 05:25:00|7347.6|7322.6|7347.5|7322.5|7347.7|7322.7|7347.5|7322.5|21
1609824600000|2021-01-05 05:30:00|7347.6|7322.6|7347.6|7322.6|7347.9|7328.5|7342.8|7322.5|33
1609824900000|2021-01-05 05:35:00|7347.5|7322.5|7341.6|7326.6|7347.8|7328.4|7341.3|7322.5|31
1609825200000|2021-01-05 05:40:00|7341.5|7326.5|7341.5|7326.5|7341.6|7326.6|7341|7326|33
1609825500000|2021-01-05 05:45:00|7341.6|7326.6|7343.1|7328.1|7343.1|7328.1|7341.3|7326.3|29
1609825800000|2021-01-05 05:50:00|7343|7328|7343.1|7328.1|7343.4|7328.4|7342.1|7327.1|37
1609826100000|2021-01-05 05:55:00|7343.2|7328.2|7343.1|7328.1|7343.3|7328.3|7343|7328|35
1609826400000|2021-01-05 06:00:00|7343|7328|7343.1|7328.1|7343.5|7328.5|7342.7|7327.7|26
1609826700000|2021-01-05 06:05:00|7343|7328|7343.3|7328.3|7343.5|7328.5|7342.4|7327.4|27
1609827000000|2021-01-05 06:10:00|7343|7328|7342.8|7327.8|7343|7328|7342.8|7327.8|5
1609827300000|2021-01-05 06:15:00|7342.7|7327.7|7342.5|7327.5|7342.8|7327.8|7342.4|7327.4|13
1609827600000|2021-01-05 06:20:00|7342.6|7327.6|7342.7|7327.7|7343.3|7328.3|7342.5|7327.5|25
1609827900000|2021-01-05 06:25:00|7342.6|7327.6|7342.3|7327.3|7342.6|7327.6|7342.3|7327.3|7
1609828200000|2021-01-05 06:30:00|7342.4|7327.4|7342.4|7327.4|7342.5|7327.5|7342.4|7327.4|7
1609828500000|2021-01-05 06:35:00|7342.3|7327.3|7342.4|7327.4|7342.4|7327.4|7342.3|7327.3|2
1609828800000|2021-01-05 06:40:00|7342.5|7327.5|7341.2|7326.2|7342.5|7327.5|7341.1|7326.1|21
1609829100000|2021-01-05 06:45:00|7340.8|7325.8|7340.1|7325.1|7340.8|7325.8|7339|7324|61
1609829400000|2021-01-05 06:50:00|7340|7325|7340.4|7325.4|7340.5|7325.5|7339.9|7324.9|21
1609829700000|2021-01-05 06:55:00|7340.3|7325.3|7340.4|7325.4|7340.9|7325.9|7340.2|7325.2|18
1609830000000|2021-01-05 07:00:00|7340.5|7325.5|7342.5|7327.5|7342.5|7327.5|7340.4|7325.4|32
1609830300000|2021-01-05 07:05:00|7342.6|7327.6|7343.5|7328.5|7344.6|7329.6|7342.6|7327.6|42
1609830600000|2021-01-05 07:10:00|7343.4|7328.4|7343.2|7328.2|7343.5|7328.5|7343|7328|9
1609830900000|2021-01-05 07:15:00|7343.1|7328.1|7343.8|7328.8|7344|7329|7342.8|7327.8|32
1609831200000|2021-01-05 07:20:00|7343.6|7328.6|7342.8|7327.8|7343.6|7328.6|7340.9|7325.9|72
1609831500000|2021-01-05 07:25:00|7342.4|7327.4|7342.2|7327.2|7343|7328|7342|7327|40
1609831800000|2021-01-05 07:30:00|7342.3|7327.3|7343|7328|7343.3|7328.3|7341.9|7326.9|58
1609832100000|2021-01-05 07:35:00|7343.1|7328.1|7344.1|7329.1|7344.3|7329.3|7342.8|7327.8|29
1609832400000|2021-01-05 07:40:00|7344.4|7329.4|7344.3|7329.3|7344.4|7329.4|7344.1|7329.1|6
1609832700000|2021-01-05 07:45:00|7344.4|7329.4|7345.3|7330.3|7345.4|7330.4|7344.3|7329.3|47
1609833000000|2021-01-05 07:50:00|7345.4|7330.4|7348|7333|7348.8|7333.8|7345.3|7330.3|87
1609833300000|2021-01-05 07:55:00|7347.8|7332.8|7348.1|7333.1|7348.3|7333.3|7347.3|7332.3|50
1609833600000|2021-01-05 08:00:00|7347.8|7332.8|7346.5|7331.5|7347.8|7332.8|7346.4|7331.4|52
1609833900000|2021-01-05 08:05:00|7346.6|7331.6|7346.8|7331.8|7347.1|7332.1|7346.3|7331.3|19
1609834200000|2021-01-05 08:10:00|7347|7332|7346.3|7331.3|7347.2|7332.2|7346|7331|14
1609834500000|2021-01-05 08:15:00|7346.5|7331.5|7348.3|7333.3|7350|7335|7346.4|7331.4|50
1609834800000|2021-01-05 08:20:00|7348.4|7333.4|7348.7|7333.7|7348.8|7333.8|7347.3|7332.3|48
1609835100000|2021-01-05 08:25:00|7348.8|7333.8|7349.8|7334.8|7350.2|7335.2|7348.2|7333.2|84
1609835400000|2021-01-05 08:30:00|7349.5|7334.5|7350.9|7335.9|7355|7336.5|7349.5|7329.9|70
1609835700000|2021-01-05 08:35:00|7351|7336|7354|7339|7354.3|7339.3|7350.5|7335.5|67
1609836000000|2021-01-05 08:40:00|7354.1|7339.1|7356.4|7341.4|7357.2|7342.2|7354|7339|53
1609836300000|2021-01-05 08:45:00|7356.3|7341.3|7358.3|7343.3|7360.8|7345.8|7356.2|7341.2|106
1609836600000|2021-01-05 08:50:00|7358.5|7343.5|7358.1|7343.1|7360.3|7345.3|7357.9|7342.9|65
1609836900000|2021-01-05 08:55:00|7358|7343|7355.3|7340.3|7358|7343|7355.2|7340.2|30
1609837200000|2021-01-05 09:00:00|7355.2|7340.2|7354.5|7339.5|7355.3|7340.3|7353.7|7338.7|50
1609837500000|2021-01-05 09:05:00|7354.3|7339.3|7353.7|7338.7|7354.5|7339.5|7353.7|7338.7|39
1609837800000|2021-01-05 09:10:00|7353.6|7338.6|7355.4|7340.4|7355.8|7340.8|7353.6|7338.6|28
1609838100000|2021-01-05 09:15:00|7355.6|7340.6|7355.2|7340.2|7356.4|7341.4|7354.6|7339.6|49
1609838400000|2021-01-05 09:20:00|7355.1|7340.1|7354.1|7339.1|7355.4|7340.4|7353.7|7338.7|49
1609838700000|2021-01-05 09:25:00|7354|7339|7353.9|7338.9|7354.1|7339.1|7353.4|7338.4|29
1609839000000|2021-01-05 09:30:00|7353.7|7338.7|7354.3|7339.3|7354.5|7339.5|7353.7|7338.7|25
1609839300000|2021-01-05 09:35:00|7354.5|7339.5|7352.8|7337.8|7354.6|7339.6|7351.8|7336.8|61
1609839600000|2021-01-05 09:40:00|7352.7|7337.7|7351|7336|7352.7|7337.7|7351|7336|29
1609839900000|2021-01-05 09:45:00|7351.2|7336.2|7351.3|7336.3|7352.1|7337.1|7350.6|7335.6|23
1609840200000|2021-01-05 09:50:00|7351.2|7336.2|7351|7336|7351.3|7336.3|7350.7|7335.7|19
1609840500000|2021-01-05 09:55:00|7351.2|7336.2|7350.1|7335.1|7351.3|7336.3|7350|7335|41
1609840800000|2021-01-05 10:00:00|7350|7335|7352.4|7337.4|7352.5|7337.5|7350|7335|20
1609841100000|2021-01-05 10:05:00|7352.5|7337.5|7354.5|7339.5|7358.6|7339.5|7352.4|7333|54
1609841400000|2021-01-05 10:10:00|7354.4|7339.4|7354.6|7339.6|7360.1|7340.1|7354.1|7334.9|42
1609841700000|2021-01-05 10:15:00|7354.4|7339.4|7354.9|7339.9|7354.9|7339.9|7354.3|7339.3|13
1609842000000|2021-01-05 10:20:00|7354.8|7339.8|7353.8|7338.8|7354.9|7339.9|7353.5|7338.5|26
1609842300000|2021-01-05 10:25:00|7353.5|7338.5|7354.7|7339.7|7354.8|7339.8|7353.5|7338.5|18
1609842600000|2021-01-05 10:30:00|7354.8|7339.8|7354.7|7339.7|7354.9|7339.9|7354.6|7339.6|25
1609842900000|2021-01-05 10:35:00|7354.8|7339.8|7353.9|7338.9|7354.9|7339.9|7353.9|7338.9|10
1609843200000|2021-01-05 10:40:00|7354|7339|7354|7339|7354|7339|7354|7339|1
1609843500000|2021-01-05 10:45:00|7353.9|7338.9|7353.5|7338.5|7353.9|7338.9|7353.4|7338.4|4
1609843800000|2021-01-05 10:50:00|7353.6|7338.6|7353.6|7338.6|7354.7|7339.7|7353.3|7338.3|22
1609844100000|2021-01-05 10:55:00|7353.7|7338.7|7355|7340|7355.5|7340.5|7353.5|7338.5|35
1609844400000|2021-01-05 11:00:00|7355.1|7340.1|7359.5|7334.5|7359.5|7340.2|7354.3|7334.4|20
1609844700000|2021-01-05 11:05:00|7354.7|7339.7|7353.7|7338.7|7359.5|7339.8|7353.7|7334.4|19
1609845000000|2021-01-05 11:10:00|7353.8|7338.8|7354|7339|7354.4|7339.4|7353.8|7338.8|38
1609845300000|2021-01-05 11:15:00|7353.9|7338.9|7355|7340|7355|7340|7353.8|7338.8|31
1609845600000|2021-01-05 11:20:00|7355.2|7340.2|7354.1|7339.1|7355.2|7340.2|7354.1|7339.1|43
1609845900000|2021-01-05 11:25:00|7354.2|7339.2|7354.1|7339.1|7354.3|7339.3|7353.9|7338.9|30
1609846200000|2021-01-05 11:30:00|7354.2|7339.2|7351.8|7336.8|7354.2|7339.2|7351.7|7336.7|14
1609846500000|2021-01-05 11:35:00|7351.5|7336.5|7351.6|7336.6|7351.7|7336.7|7351.4|7336.4|5
1609846800000|2021-01-05 11:40:00|7351.8|7336.8|7353.5|7338.5|7357.6|7338.5|7351.6|7332.2|16
1609847400000|2021-01-05 11:50:00|7353.7|7338.7|7353.6|7338.6|7353.8|7338.8|7353.6|7338.6|8
1609847700000|2021-01-05 11:55:00|7353.8|7338.8|7353.4|7338.4|7353.9|7338.9|7353.4|7338.4|6
1609848000000|2021-01-05 12:00:00|7353.5|7338.5|7354.3|7339.3|7354.3|7339.3|7353.3|7338.3|11
1609848300000|2021-01-05 12:05:00|7354.4|7339.4|7354.3|7339.3|7354.4|7339.4|7354.3|7339.3|4
1609848600000|2021-01-05 12:10:00|7354.2|7339.2|7354.9|7339.9|7354.9|7339.9|7354.2|7339.2|8
1609848900000|2021-01-05 12:15:00|7355.2|7340.2|7354.5|7339.5|7359.7|7340.5|7354.5|7334.3|19
1609849200000|2021-01-05 12:20:00|7354.6|7339.6|7360.1|7335.1|7360.3|7340|7354.6|7334.6|19
1609849500000|2021-01-05 12:25:00|7360|7335|7359.9|7334.9|7360.1|7340.1|7354.7|7334.7|51
1609849800000|2021-01-05 12:30:00|7360|7335|7362.6|7337.6|7363|7343.3|7356|7334.8|34
1609850100000|2021-01-05 12:35:00|7362.3|7337.3|7360.6|7335.6|7363.6|7343.2|7357.4|7335.6|89
1609850400000|2021-01-05 12:40:00|7360.7|7335.7|7361.3|7336.3|7361.5|7336.5|7360.5|7335.5|55
1609850700000|2021-01-05 12:45:00|7356.6|7341.6|7356.9|7341.9|7357|7342|7356.6|7341.6|3
1609851000000|2021-01-05 12:50:00|7357.1|7342.1|7357.3|7342.3|7357.8|7342.8|7357.1|7342.1|13
1609851300000|2021-01-05 12:55:00|7357.1|7342.1|7356.9|7341.9|7357.3|7342.3|7356.8|7341.8|6
1609851600000|2021-01-05 13:00:00|7356.7|7341.7|7356.8|7341.8|7356.8|7341.8|7356.6|7341.6|3
1609851900000|2021-01-05 13:05:00|7356.9|7341.9|7356.9|7341.9|7357.3|7342.3|7356.9|7341.9|3
1609852200000|2021-01-05 13:10:00|7357|7342|7355.8|7340.8|7357.3|7342.3|7355.8|7340.8|12
1609852500000|2021-01-05 13:15:00|7355.7|7340.7|7355.8|7340.8|7355.8|7340.8|7355.7|7340.7|6
1609853400000|2021-01-05 13:30:00|7355.7|7340.7|7355.8|7340.8|7356|7341|7355.4|7340.4|15
1609853700000|2021-01-05 13:35:00|7355.4|7340.4|7359.2|7334.2|7359.6|7340.4|7354.6|7334.2|59
1609854000000|2021-01-05 13:40:00|7359.3|7334.3|7359.1|7334.1|7359.5|7334.5|7359.1|7334.1|187
1609854300000|2021-01-05 13:45:00|7359.2|7334.2|7356.8|7341.8|7360|7341.8|7355.3|7334.2|47
1609854600000|2021-01-05 13:50:00|7356.4|7341.4|7356|7341|7356.4|7341.4|7355.7|7340.7|9
1609854900000|2021-01-05 13:55:00|7356.1|7341.1|7356.3|7341.3|7356.4|7341.4|7355.9|7340.9|19
1609855200000|2021-01-05 14:00:00|7356.5|7341.5|7356.5|7341.5|7356.7|7341.7|7355.8|7340.8|14
1609855500000|2021-01-05 14:05:00|7356.4|7341.4|7356.4|7341.4|7356.6|7341.6|7356.4|7341.4|7
1609855800000|2021-01-05 14:10:00|7356.2|7341.2|7355.8|7340.8|7356.2|7341.2|7355.8|7340.8|2
1609856100000|2021-01-05 14:15:00|7355.9|7340.9|7354.1|7339.1|7356.1|7341.1|7353.8|7338.8|22
1609856400000|2021-01-05 14:20:00|7354.3|7339.3|7351.4|7336.4|7357.1|7339.7|7351.1|7331.8|49
1609856700000|2021-01-05 14:25:00|7351.1|7336.1|7352.2|7337.2|7352.2|7337.2|7350.2|7335.2|47
1609857000000|2021-01-05 14:30:00|7352.3|7337.3|7349.9|7334.9|7352.8|7337.8|7349.5|7334.5|121
1609857300000|2021-01-05 14:35:00|7350|7335|7350.3|7335.3|7350.8|7335.8|7349.5|7334.5|125
1609857600000|2021-01-05 14:40:00|7350.2|7335.2|7348.6|7333.6|7350.4|7335.4|7348.5|7333.5|79
1609857900000|2021-01-05 14:45:00|7348.5|7333.5|7348|7333|7348.9|7333.9|7347.8|7332.8|37
1609858200000|2021-01-05 14:50:00|7347.9|7332.9|7347.1|7332.1|7347.9|7332.9|7346.7|7331.7|77
1609858500000|2021-01-05 14:55:00|7347|7332|7345.5|7330.5|7347|7332|7345.4|7330.4|54
1609858800000|2021-01-05 15:00:00|7345.4|7330.4|7344.8|7329.8|7345.6|7330.6|7344.1|7329.1|195
1609859100000|2021-01-05 15:05:00|7344.9|7329.9|7345.4|7330.4|7345.6|7330.6|7344.6|7329.6|37
1609859400000|2021-01-05 15:10:00|7345.5|7330.5|7345.5|7330.5|7346|7331|7345.4|7330.4|26
1609859700000|2021-01-05 15:15:00|7345.6|7330.6|7345.8|7330.8|7345.8|7330.8|7345.5|7330.5|5
1609860000000|2021-01-05 15:20:00|7345.7|7330.7|7346.5|7331.5|7346.6|7331.6|7345.6|7330.6|19
1609860300000|2021-01-05 15:25:00|7346.4|7331.4|7346|7331|7346.6|7331.6|7345.8|7330.8|10
1609860600000|2021-01-05 15:30:00|7345.8|7330.8|7345.9|7330.9|7346.3|7331.3|7345.2|7330.2|79
1609860900000|2021-01-05 15:35:00|7345.8|7330.8|7346|7331|7346.2|7331.2|7345.5|7330.5|18
1609861200000|2021-01-05 15:40:00|7345.8|7330.8|7345.1|7330.1|7346.1|7331.1|7343.2|7328.2|60
1609861500000|2021-01-05 15:45:00|7345|7330|7344.7|7329.7|7345.1|7330.1|7343.9|7328.9|112
1609861800000|2021-01-05 15:50:00|7344.8|7329.8|7345|7330|7345.3|7330.3|7344.6|7329.6|68
1609862100000|2021-01-05 15:55:00|7344.9|7329.9|7345.5|7330.5|7345.5|7330.5|7344.2|7329.2|51
1609862400000|2021-01-05 16:00:00|7345.6|7330.6|7348.8|7333.8|7348.8|7333.8|7345.4|7330.4|82
1609862700000|2021-01-05 16:05:00|7348.7|7333.7|7346.5|7331.5|7348.7|7333.7|7345|7330|78
1609863000000|2021-01-05 16:10:00|7346.6|7331.6|7346.8|7331.8|7347.2|7332.2|7346.3|7331.3|24
1609863300000|2021-01-05 16:15:00|7346.9|7331.9|7348|7333|7349.1|7334.1|7346.8|7331.8|53
1609863600000|2021-01-05 16:20:00|7348.1|7333.1|7347.3|7332.3|7348.1|7333.1|7347.2|7332.2|38
1609863900000|2021-01-05 16:25:00|7347.4|7332.4|7347.1|7332.1|7347.4|7332.4|7346.9|7331.9|76
1609864200000|2021-01-05 16:30:00|7347|7332|7347.1|7332.1|7347.4|7332.4|7346.9|7331.9|12
1609864500000|2021-01-05 16:35:00|7347|7332|7347|7332|7347.6|7332.6|7346.9|7331.9|12
1609864800000|2021-01-05 16:40:00|7346.9|7331.9|7346.6|7331.6|7347.2|7332.2|7345.7|7330.7|67
1609865100000|2021-01-05 16:45:00|7346.7|7331.7|7348|7333|7349.1|7334.1|7346.4|7331.4|48
1609865400000|2021-01-05 16:50:00|7347.8|7332.8|7348.5|7333.5|7353.3|7333.8|7347.3|7328|164
1609865700000|2021-01-05 16:55:00|7348.6|7333.6|7348.1|7333.1|7348.6|7333.6|7348.1|7333.1|89
1609866000000|2021-01-05 17:00:00|7348|7333|7348|7333|7348.1|7333.1|7347.3|7332.3|31
1609866300000|2021-01-05 17:05:00|7347.9|7332.9|7352.4|7327.4|7352.4|7333|7345.4|7326.7|91
1609866600000|2021-01-05 17:10:00|7352.3|7327.3|7347|7332|7353.4|7332|7347|7326.8|206
1609866900000|2021-01-05 17:15:00|7347.1|7332.1|7346.5|7331.5|7347.1|7332.1|7345.9|7330.9|58
1609867200000|2021-01-05 17:20:00|7346.4|7331.4|7346.4|7331.4|7346.5|7331.5|7345.7|7330.7|27
1609867500000|2021-01-05 17:25:00|7346.3|7331.3|7346.7|7331.7|7346.9|7331.9|7346.3|7331.3|29
1609867800000|2021-01-05 17:30:00|7346.6|7331.6|7346.5|7331.5|7346.7|7331.7|7346.5|7331.5|6
1609868100000|2021-01-05 17:35:00|7346.6|7331.6|7345.6|7330.6|7346.7|7331.7|7345.5|7330.5|61
1609868400000|2021-01-05 17:40:00|7345.7|7330.7|7345.6|7330.6|7345.8|7330.8|7345.5|7330.5|15
1609868700000|2021-01-05 17:45:00|7345.7|7330.7|7345|7330|7345.7|7330.7|7344.8|7329.8|12
1609869000000|2021-01-05 17:50:00|7344.9|7329.9|7344.9|7329.9|7345|7330|7344.9|7329.9|3
1609869300000|2021-01-05 17:55:00|7345.2|7330.2|7345|7330|7345.2|7330.2|7344.8|7329.8|58
1609869600000|2021-01-05 18:00:00|7344.9|7329.9|7345.6|7330.6|7346.1|7331.1|7344.8|7329.8|27
1609869900000|2021-01-05 18:05:00|7345.5|7330.5|7350.9|7325.9|7351|7331.2|7345.4|7325.5|185
1609870200000|2021-01-05 18:10:00|7351|7326|7351|7326|7351.4|7331.2|7345.7|7325.5|195
1609870500000|2021-01-05 18:15:00|7350.9|7325.9|7350.5|7325.5|7351|7330.3|7345.2|7325.3|358
1609870800000|2021-01-05 18:20:00|7350.6|7325.6|7350.7|7325.7|7350.8|7325.8|7350.4|7325.4|185
1609871100000|2021-01-05 18:25:00|7350.8|7325.8|7345.2|7330.2|7350.8|7330.5|7345.2|7325.7|11
1609872000000|2021-01-05 18:40:00|7345.3|7330.3|7345.3|7330.3|7345.3|7330.3|7345.2|7330.2|3
1609872300000|2021-01-05 18:45:00|7345.2|7330.2|7345.4|7330.4|7345.6|7330.6|7345.2|7330.2|4
1609872600000|2021-01-05 18:50:00|7345.3|7330.3|7345.3|7330.3|7345.4|7330.4|7345.3|7330.3|3
1609873500000|2021-01-05 19:05:00|7345.2|7330.2|7345.3|7330.3|7345.3|7330.3|7345.2|7330.2|2
1609873800000|2021-01-05 19:10:00|7345.2|7330.2|7345.3|7330.3|7345.4|7330.4|7345.2|7330.2|4
1609874400000|2021-01-05 19:20:00|7345.4|7330.4|7345.4|7330.4|7345.4|7330.4|7345.4|7330.4|1
1609874700000|2021-01-05 19:25:00|7345.5|7330.5|7345.2|7330.2|7345.7|7330.7|7345.2|7330.2|9
1609875000000|2021-01-05 19:30:00|7345.1|7330.1|7345.1|7330.1|7345.4|7330.4|7345.1|7330.1|4
1609875300000|2021-01-05 19:35:00|7345|7330|7345|7330|7345|7330|7345|7330|1
1609875900000|2021-01-05 19:45:00|7344.9|7329.9|7344.8|7329.8|7344.9|7329.9|7344.8|7329.8|2
1609876200000|2021-01-05 19:50:00|7345|7330|7345.1|7330.1|7345.6|7330.6|7345|7330|4
1609876500000|2021-01-05 19:55:00|7344.5|7329.5|7344.1|7329.1|7344.7|7329.7|7344|7329|9
1609877700000|2021-01-05 20:15:00|7344.3|7329.3|7344|7329|7344.3|7329.3|7344|7329|2
1609878000000|2021-01-05 20:20:00|7343.7|7328.7|7344.6|7329.6|7344.6|7329.6|7343.6|7328.6|12
1609878300000|2021-01-05 20:25:00|7344.3|7329.3|7344.3|7329.3|7344.3|7329.3|7344.3|7329.3|1
1609879200000|2021-01-05 20:40:00|7344.6|7329.6|7344.6|7329.6|7344.6|7329.6|7344.6|7329.6|1
1609879500000|2021-01-05 20:45:00|7344.3|7329.3|7344.3|7329.3|7344.3|7329.3|7344.1|7329.1|4
1609879800000|2021-01-05 20:50:00|7344.1|7329.1|7344.1|7329.1|7344.1|7329.1|7344|7329|3
1609880100000|2021-01-05 20:55:00|7344.2|7329.2|7344|7329|7344.2|7329.2|7343.9|7328.9|3
1609900200000|2021-01-06 02:30:00|7354.8|7329.8|7354.8|7329.8|7355.2|7330.2|7354.8|7329.8|3
1609900500000|2021-01-06 02:35:00|7352.7|7327.7|7354.5|7329.5|7354.5|7329.5|7352.7|7327.7|5
1609900800000|2021-01-06 02:40:00|7355|7330|7355|7330|7355|7330|7352|7327|5
1609901100000|2021-01-06 02:45:00|7354.8|7329.8|7355.3|7330.3|7355.3|7330.3|7354.1|7329.1|5
1609901400000|2021-01-06 02:50:00|7355.6|7330.6|7355.3|7330.3|7355.6|7330.6|7355.3|7330.3|5
1609901700000|2021-01-06 02:55:00|7355.2|7330.2|7355|7330|7355.2|7330.2|7355|7330|3
1609902000000|2021-01-06 03:00:00|7355.3|7330.3|7357|7332|7357|7332|7355.3|7330.3|15
1609902600000|2021-01-06 03:10:00|7357.5|7332.5|7356|7331|7357.5|7332.5|7356|7331|9
1609902900000|2021-01-06 03:15:00|7355.9|7330.9|7354.1|7329.1|7355.9|7330.9|7354.1|7329.1|3
1609903200000|2021-01-06 03:20:00|7353.8|7328.8|7354.1|7329.1|7354.2|7329.2|7353.8|7328.8|6
1609903500000|2021-01-06 03:25:00|7353.7|7328.7|7353|7328|7353.7|7328.7|7353|7328|5
1609903800000|2021-01-06 03:30:00|7353.2|7328.2|7353.5|7328.5|7355.5|7330.5|7353.2|7328.2|167
1609904100000|2021-01-06 03:35:00|7348.5|7333.5|7348.3|7333.3|7349|7334|7348.3|7333.3|9
1609904400000|2021-01-06 03:40:00|7348.1|7333.1|7348.6|7333.6|7349.1|7334.1|7347.2|7332.2|27
1609904700000|2021-01-06 03:45:00|7348.7|7333.7|7348.6|7333.6|7349.2|7334.2|7348.6|7333.6|15
1609905000000|2021-01-06 03:50:00|7348.7|7333.7|7348.3|7333.3|7349|7334|7348.1|7333.1|11
1609905300000|2021-01-06 03:55:00|7348.5|7333.5|7355.4|7330.4|7355.4|7335|7348.4|7330|32
1609905600000|2021-01-06 04:00:00|7354.9|7329.9|7351|7336|7355.8|7336|7350.1|7329.9|19
1609905900000|2021-01-06 04:05:00|7351.2|7336.2|7349.9|7334.9|7356.2|7337.2|7349.9|7331.2|52
1609906200000|2021-01-06 04:10:00|7350|7335|7351.1|7336.1|7355.8|7336.3|7349.8|7330.5|19
1609906500000|2021-01-06 04:15:00|7350.8|7335.8|7351|7336|7355.6|7336|7350|7330.5|23
1609906800000|2021-01-06 04:20:00|7350.8|7335.8|7351.5|7326.5|7352|7336.5|7346.6|7326.4|59
1609907100000|2021-01-06 04:25:00|7351.3|7326.3|7347.3|7332.3|7352.3|7333.4|7346.3|7326.3|35
1609907400000|2021-01-06 04:30:00|7347.4|7332.4|7347.6|7332.6|7347.8|7332.8|7347.4|7332.4|7
1609907700000|2021-01-06 04:35:00|7347.7|7332.7|7346.8|7331.8|7347.8|7332.8|7346.6|7331.6|26
1609908000000|2021-01-06 04:40:00|7346.7|7331.7|7345.5|7330.5|7346.7|7331.7|7344.9|7329.9|42
1609908300000|2021-01-06 04:45:00|7345.4|7330.4|7344.9|7329.9|7345.5|7330.5|7344.3|7329.3|36
1609908600000|2021-01-06 04:50:00|7344.8|7329.8|7344.9|7329.9|7345.2|7330.2|7344.5|7329.5|24
1609908900000|2021-01-06 04:55:00|7345.1|7330.1|7344|7329|7345.2|7330.2|7343.7|7328.7|28
1609909200000|2021-01-06 05:00:00|7343.9|7328.9|7343.1|7328.1|7343.9|7328.9|7341.8|7326.8|49
1609909500000|2021-01-06 05:05:00|7343|7328|7341.8|7326.8|7343.1|7328.1|7341.5|7326.5|53
1609909800000|2021-01-06 05:10:00|7341.6|7326.6|7342.3|7327.3|7342.4|7327.4|7341.3|7326.3|22
1609910100000|2021-01-06 05:15:00|7342.4|7327.4|7342.6|7327.6|7344.2|7329.2|7342.2|7327.2|78
1609910400000|2021-01-06 05:20:00|7342.7|7327.7|7341.7|7326.7|7342.9|7327.9|7341.7|7326.7|33
1609910700000|2021-01-06 05:25:00|7341.8|7326.8|7341.9|7326.9|7342.7|7327.7|7341.6|7326.6|18
1609911000000|2021-01-06 05:30:00|7342|7327|7342.1|7327.1|7342.2|7327.2|7341.9|7326.9|13
1609911300000|2021-01-06 05:35:00|7342|7327|7342.2|7327.2|7342.2|7327.2|7341.9|7326.9|24
1609911600000|2021-01-06 05:40:00|7342.1|7327.1|7342.6|7327.6|7342.9|7327.9|7341.9|7326.9|23
1609911900000|2021-01-06 05:45:00|7342.5|7327.5|7342.7|7327.7|7342.8|7327.8|7342.5|7327.5|7
1609912200000|2021-01-06 05:50:00|7342.6|7327.6|7344|7329|7344.8|7329.8|7342.3|7327.3|73
1609912500000|2021-01-06 05:55:00|7343.9|7328.9|7343.7|7328.7|7343.9|7328.9|7343.6|7328.6|9
1609912800000|2021-01-06 06:00:00|7343.5|7328.5|7343.6|7328.6|7343.7|7328.7|7342.7|7327.7|34
1609913100000|2021-01-06 06:05:00|7343.5|7328.5|7343.6|7328.6|7343.9|7328.9|7343.5|7328.5|10
1609913400000|2021-01-06 06:10:00|7343.7|7328.7|7344.3|7329.3|7345.1|7330.1|7343.7|7328.7|21
1609913700000|2021-01-06 06:15:00|7344.4|7329.4|7344.5|7329.5|7344.7|7329.7|7344.3|7329.3|7
1609914000000|2021-01-06 06:20:00|7344.2|7329.2|7344.2|7329.2|7344.2|7329.2|7344.1|7329.1|3
1609914300000|2021-01-06 06:25:00|7344.6|7329.6|7345.3|7330.3|7345.7|7330.7|7344.6|7329.6|13
1609914600000|2021-01-06 06:30:00|7345.2|7330.2|7345.3|7330.3|7345.4|7330.4|7344.4|7329.4|45
1609914900000|2021-01-06 06:35:00|7345.1|7330.1|7345.3|7330.3|7345.8|7330.8|7344.6|7329.6|13
1609915200000|2021-01-06 06:40:00|7345.1|7330.1|7344.5|7329.5|7345.3|7330.3|7344.5|7329.5|19
1609915500000|2021-01-06 06:45:00|7344.6|7329.6|7345.4|7330.4|7346.1|7331.1|7344.6|7329.6|39
1609915800000|2021-01-06 06:50:00|7345.6|7330.6|7345.8|7330.8|7346.3|7331.3|7344.8|7329.8|34
1609916100000|2021-01-06 06:55:00|7345.6|7330.6|7346.2|7331.2|7346.2|7331.2|7345.3|7330.3|20
1609916400000|2021-01-06 07:00:00|7346.3|7331.3|7345.1|7330.1|7346.3|7331.3|7344.7|7329.7|34
1609916700000|2021-01-06 07:05:00|7345|7330|7344.2|7329.2|7345.3|7330.3|7344|7329|44
1609917000000|2021-01-06 07:10:00|7344.1|7329.1|7342.7|7327.7|7344.2|7329.2|7342.2|7327.2|38
1609917300000|2021-01-06 07:15:00|7342.6|7327.6|7341.9|7326.9|7342.8|7327.8|7341.7|7326.7|34
1609917600000|2021-01-06 07:20:00|7341.8|7326.8|7343.5|7328.5|7343.5|7328.5|7341.8|7326.8|49
1609917900000|2021-01-06 07:25:00|7343.4|7328.4|7344.3|7329.3|7344.3|7329.3|7343.1|7328.1|28
1609918200000|2021-01-06 07:30:00|7344.2|7329.2|7342|7327|7344.3|7329.3|7341.6|7326.6|53
1609918500000|2021-01-06 07:35:00|7341.7|7326.7|7343.3|7328.3|7343.3|7328.3|7341.4|7326.4|27
1609918800000|2021-01-06 07:40:00|7342.8|7327.8|7341.8|7326.8|7343|7328|7341.3|7326.3|39
1609919100000|2021-01-06 07:45:00|7341.6|7326.6|7337.8|7322.8|7341.6|7326.6|7337.3|7322.3|118
1609919400000|2021-01-06 07:50:00|7337.9|7322.9|7337|7322|7338|7323|7336.2|7321.2|72
1609919700000|2021-01-06 07:55:00|7337.1|7322.1|7337.6|7322.6|7338.2|7323.2|7337|7322|34
1609920000000|2021-01-06 08:00:00|7337.8|7322.8|7339.5|7324.5|7340.3|7325.3|7337.5|7322.5|43
1609920300000|2021-01-06 08:05:00|7339.6|7324.6|7340.5|7325.5|7341.2|7326.2|7339.6|7324.6|31
1609920600000|2021-01-06 08:10:00|7340.6|7325.6|7339.8|7324.8|7340.6|7325.6|7338.7|7323.7|37
1609920900000|2021-01-06 08:15:00|7340|7325|7340.5|7325.5|7340.8|7325.8|7339.6|7324.6|30
1609921200000|2021-01-06 08:20:00|7340.7|7325.7|7345.1|7330.1|7350.9|7331.3|7340.7|7325.7|77
1609921500000|2021-01-06 08:25:00|7345|7330|7345.3|7330.3|7345.3|7330.3|7344.5|7329.5|17
1609921800000|2021-01-06 08:30:00|7345.4|7330.4|7344.8|7329.8|7347.3|7332.3|7344.5|7329.5|67
1609922100000|2021-01-06 08:35:00|7344.2|7329.2|7345.1|7330.1|7345.3|7330.3|7343.3|7328.3|39
1609922400000|2021-01-06 08:40:00|7345.2|7330.2|7346.3|7331.3|7346.4|7331.4|7345.2|7330.2|15
1609922700000|2021-01-06 08:45:00|7346.4|7331.4|7347|7332|7347.4|7332.4|7346.3|7331.3|23
1609923000000|2021-01-06 08:50:00|7346.9|7331.9|7347|7332|7347.5|7332.5|7346.8|7331.8|28
1609923300000|2021-01-06 08:55:00|7347.2|7332.2|7346.8|7331.8|7347.3|7332.3|7346.3|7331.3|16
1609923600000|2021-01-06 09:00:00|7347|7332|7347.6|7332.6|7348|7333|7347|7332|35
1609923900000|2021-01-06 09:05:00|7347.5|7332.5|7349.4|7334.4|7349.7|7334.7|7347.5|7332.5|87
1609924200000|2021-01-06 09:10:00|7349.2|7334.2|7348.9|7333.9|7349.2|7334.2|7348.8|7333.8|15
1609924500000|2021-01-06 09:15:00|7348.8|7333.8|7346.8|7331.8|7348.9|7333.9|7346.1|7331.1|36
1609924800000|2021-01-06 09:20:00|7346.9|7331.9|7347.3|7332.3|7347.5|7332.5|7346.8|7331.8|16
1609925100000|2021-01-06 09:25:00|7347.5|7332.5|7347.9|7332.9|7348|7333|7347.5|7332.5|9
1609925400000|2021-01-06 09:30:00|7347.7|7332.7|7347.3|7332.3|7347.9|7332.9|7347.3|7332.3|12
1609925700000|2021-01-06 09:35:00|7346.8|7331.8|7346.5|7331.5|7347.1|7332.1|7346.3|7331.3|20
1609926000000|2021-01-06 09:40:00|7346.4|7331.4|7345.5|7330.5|7346.5|7331.5|7345|7330|32
1609926300000|2021-01-06 09:45:00|7345.4|7330.4|7345|7330|7345.6|7330.6|7345|7330|29
1609926600000|2021-01-06 09:50:00|7344.6|7329.6|7343.3|7328.3|7344.6|7329.6|7343|7328|39
1609926900000|2021-01-06 09:55:00|7343.1|7328.1|7343.3|7328.3|7343.9|7328.9|7342.2|7327.2|41
1609927200000|2021-01-06 10:00:00|7343.1|7328.1|7339.5|7324.5|7343.1|7328.1|7339.5|7324.5|48
1609927500000|2021-01-06 10:05:00|7339.3|7324.3|7340.5|7325.5|7340.5|7325.5|7339.3|7324.3|22
1609927800000|2021-01-06 10:10:00|7340.3|7325.3|7341.8|7326.8|7342|7327|7340.3|7325.3|20
1609928100000|2021-01-06 10:15:00|7341.6|7326.6|7341.3|7326.3|7341.8|7326.8|7341.3|7326.3|9
1609928400000|2021-01-06 10:20:00|7341.1|7326.1|7341|7326|7341.3|7326.3|7341|7326|14
1609928700000|2021-01-06 10:25:00|7340.4|7325.4|7339.3|7324.3|7340.4|7325.4|7339.2|7324.2|17
1609929000000|2021-01-06 10:30:00|7339.1|7324.1|7338.8|7323.8|7339.5|7324.5|7338.8|7323.8|18
1609929300000|2021-01-06 10:35:00|7339.3|7324.3|7338.4|7323.4|7339.4|7324.4|7337.7|7322.7|35
1609929600000|2021-01-06 10:40:00|7338.5|7323.5|7336.8|7321.8|7338.8|7323.8|7336.8|7321.8|14
1609929900000|2021-01-06 10:45:00|7337|7322|7337.3|7322.3|7337.3|7322.3|7337|7322|2
1609930200000|2021-01-06 10:50:00|7337.5|7322.5|7337.3|7322.3|7337.5|7322.5|7337.3|7322.3|3
1609930500000|2021-01-06 10:55:00|7337.4|7322.4|7339.6|7324.6|7339.6|7324.6|7337.3|7322.3|28
1609930800000|2021-01-06 11:00:00|7339.1|7324.1|7338.1|7323.1|7339.5|7324.5|7338.1|7323.1|11
1609931100000|2021-01-06 11:05:00|7337.9|7322.9|7337.5|7322.5|7337.9|7322.9|7337.5|7322.5|20
1609931400000|2021-01-06 11:10:00|7337.3|7322.3|7338.1|7323.1|7338.1|7323.1|7337.2|7322.2|16
1609931700000|2021-01-06 11:15:00|7337.8|7322.8|7337.9|7322.9|7338.1|7323.1|7337.6|7322.6|14
1609932000000|2021-01-06 11:20:00|7338.3|7323.3|7338.4|7323.4|7338.7|7323.7|7337.6|7322.6|26
1609932300000|2021-01-06 11:25:00|7338.3|7323.3|7337.5|7322.5|7339.2|7324.2|7337.4|7322.4|30
1609932600000|2021-01-06 11:30:00|7337.8|7322.8|7338|7323|7338.7|7323.7|7337|7322|11
1609932900000|2021-01-06 11:35:00|7337.8|7322.8|7338.8|7323.8|7338.8|7323.8|7337.8|7322.8|5
1609933800000|2021-01-06 11:50:00|7343.5|7318.5|7343.5|7318.5|7343.9|7318.9|7343.4|7318.4|6
1609934100000|2021-01-06 11:55:00|7343.6|7318.6|7338.5|7323.5|7344|7324.5|7338.4|7318.5|55
1609934400000|2021-01-06 12:00:00|7338.7|7323.7|7346.7|7321.7|7347.4|7327.3|7338.6|7319.3|80
1609934700000|2021-01-06 12:05:00|7346.8|7321.8|7339.4|7324.4|7347|7325|7339.3|7319.4|168
1609935000000|2021-01-06 12:10:00|7344.5|7319.5|7339.4|7324.4|7344.5|7324.5|7339.2|7319.4|38
1609935300000|2021-01-06 12:15:00|7339.3|7324.3|7339.6|7324.6|7340.4|7325.4|7338.2|7323.2|11
1609935600000|2021-01-06 12:20:00|7339.7|7324.7|7339.7|7324.7|7340.1|7325.1|7339.7|7324.7|7
1609935900000|2021-01-06 12:25:00|7340.1|7325.1|7339.8|7324.8|7340.1|7325.1|7339.6|7324.6|9
1609936200000|2021-01-06 12:30:00|7340.1|7325.1|7340.1|7325.1|7340.1|7325.1|7339.5|7324.5|6
1609936500000|2021-01-06 12:35:00|7340|7325|7338.4|7323.4|7340.1|7325.1|7338.2|7323.2|11
1609936800000|2021-01-06 12:40:00|7338.6|7323.6|7339.9|7324.9|7345.2|7325.1|7338.3|7320|34
1609937100000|2021-01-06 12:45:00|7340|7325|7347.3|7322.3|7347.3|7325|7339.8|7319.9|127
1609937400000|2021-01-06 12:50:00|7347.2|7322.2|7348.2|7323.2|7348.5|7323.5|7346.4|7321.4|107
1609937700000|2021-01-06 12:55:00|7348.1|7323.1|7341.8|7326.8|7348.3|7326.8|7341.5|7322.7|38
1609938000000|2021-01-06 13:00:00|7341.9|7326.9|7343.3|7328.3|7347.6|7328.3|7341.9|7322.6|10
1609938300000|2021-01-06 13:05:00|7343.4|7328.4|7342.8|7327.8|7343.4|7328.4|7342.3|7327.3|7
1609938600000|2021-01-06 13:10:00|7342.6|7327.6|7342|7327|7342.6|7327.6|7341.5|7326.5|9
1609938900000|2021-01-06 13:15:00|7341.8|7326.8|7341.5|7326.5|7342|7327|7341.5|7326.5|4
1609939200000|2021-01-06 13:20:00|7341.8|7326.8|7341.8|7326.8|7342.4|7327.4|7341.8|7326.8|9
1609939500000|2021-01-06 13:25:00|7341.5|7326.5|7341.3|7326.3|7341.5|7326.5|7341.3|7326.3|2
1609940100000|2021-01-06 13:35:00|7341.4|7326.4|7341.5|7326.5|7341.5|7326.5|7341.4|7326.4|2
1609940400000|2021-01-06 13:40:00|7342.3|7327.3|7341.8|7326.8|7342.4|7327.4|7341.8|7326.8|8
1609940700000|2021-01-06 13:45:00|7341.9|7326.9|7350|7325|7350.2|7330.8|7341.7|7324|72
1609941000000|2021-01-06 13:50:00|7349.9|7324.9|7350.3|7325.3|7350.4|7325.4|7349.7|7324.7|35
1609941300000|2021-01-06 13:55:00|7350.4|7325.4|7351|7326|7351.3|7330.9|7345.6|7325.4|57
1609941600000|2021-01-06 14:00:00|7350.8|7325.8|7352.9|7327.9|7353.6|7330.8|7345.8|7325.6|174
1609941900000|2021-01-06 14:05:00|7353|7328|7350|7335|7356.3|7336|7349.3|7328|69
1609942200000|2021-01-06 14:10:00|7350.1|7335.1|7352.4|7337.4|7352.4|7337.4|7349.8|7334.8|13
1609942500000|2021-01-06 14:15:00|7353.6|7338.6|7352|7337|7354.3|7339.3|7352|7337|29
1609942800000|2021-01-06 14:20:00|7351.5|7336.5|7349.6|7334.6|7351.5|7336.5|7349.6|7334.6|14
1609943100000|2021-01-06 14:25:00|7349.7|7334.7|7350.6|7335.6|7350.7|7335.7|7349.6|7334.6|43
1609943400000|2021-01-06 14:30:00|7350.4|7335.4|7352.1|7337.1|7352.1|7337.1|7350.3|7335.3|33
1609943700000|2021-01-06 14:35:00|7352.2|7337.2|7350.9|7335.9|7352.8|7337.8|7350.9|7335.9|71
1609944000000|2021-01-06 14:40:00|7351|7336|7350.5|7335.5|7351.3|7336.3|7350.5|7335.5|61
1609944300000|2021-01-06 14:45:00|7350.6|7335.6|7348.6|7333.6|7350.9|7335.9|7348.6|7333.6|33
1609944600000|2021-01-06 14:50:00|7348.7|7333.7|7344.9|7329.9|7348.8|7333.8|7344.9|7329.9|134
1609944900000|2021-01-06 14:55:00|7345.1|7330.1|7343.7|7328.7|7345.6|7330.6|7343.6|7328.6|31
1609945200000|2021-01-06 15:00:00|7343.6|7328.6|7341.9|7326.9|7343.7|7328.7|7341.6|7326.6|55
1609945500000|2021-01-06 15:05:00|7341.8|7326.8|7339.9|7324.9|7342.7|7327.7|7339.7|7324.7|49
1609945800000|2021-01-06 15:10:00|7340.2|7325.2|7339|7324|7340.3|7325.3|7338.8|7323.8|40
1609946100000|2021-01-06 15:15:00|7338.6|7323.6|7339.8|7324.8|7340.1|7325.1|7338.2|7323.2|38
1609946400000|2021-01-06 15:20:00|7339.9|7324.9|7340.9|7325.9|7341.5|7326.5|7339.8|7324.8|30
1609946700000|2021-01-06 15:25:00|7341|7326|7341.3|7326.3|7342.5|7327.5|7340.8|7325.8|35
1609947000000|2021-01-06 15:30:00|7341.2|7326.2|7342.3|7327.3|7348|7327.8|7341.2|7321.7|64
1609947300000|2021-01-06 15:35:00|7342.2|7327.2|7342.5|7327.5|7342.5|7327.5|7341.8|7326.8|17
1609947600000|2021-01-06 15:40:00|7342.6|7327.6|7343.6|7328.6|7343.7|7328.7|7342.6|7327.6|59
1609947900000|2021-01-06 15:45:00|7343.7|7328.7|7345.4|7330.4|7346.9|7331.9|7343.5|7328.5|34
1609948200000|2021-01-06 15:50:00|7345.3|7330.3|7354.8|7329.8|7355.1|7335|7345|7329.8|101
1609948500000|2021-01-06 15:55:00|7354.7|7329.7|7353.6|7328.6|7355|7334.5|7348.7|7327.8|175
1609948800000|2021-01-06 16:00:00|7353.4|7328.4|7348.8|7333.8|7354.5|7334|7348.5|7328.2|114
1609949100000|2021-01-06 16:05:00|7349|7334|7348.5|7333.5|7349.3|7334.3|7348.5|7333.5|10
1609949400000|2021-01-06 16:10:00|7348.6|7333.6|7349.1|7334.1|7349.4|7334.4|7348.3|7333.3|34
1609949700000|2021-01-06 16:15:00|7349|7334|7349.1|7334.1|7349.1|7334.1|7349|7334|2
1609950000000|2021-01-06 16:20:00|7348.8|7333.8|7352.7|7327.7|7352.8|7334.1|7346.8|7327.3|73
1609950300000|2021-01-06 16:25:00|7352.6|7327.6|7351.3|7326.3|7353.1|7332.6|7346.9|7326.2|334
1609950600000|2021-01-06 16:30:00|7351.4|7326.4|7351.3|7326.3|7351.4|7332|7345.8|7326|41
1609950900000|2021-01-06 16:35:00|7351.2|7326.2|7348.3|7333.3|7352.5|7333.5|7345.9|7326|76
1609951200000|2021-01-06 16:40:00|7348.2|7333.2|7348.5|7333.5|7348.5|7333.5|7348.2|7333.2|9
1609951500000|2021-01-06 16:45:00|7348.4|7333.4|7348.5|7333.5|7348.5|7333.5|7348.4|7333.4|8
1609951800000|2021-01-06 16:50:00|7348.4|7333.4|7348.5|7333.5|7348.5|7333.5|7348.4|7333.4|16
1609952100000|2021-01-06 16:55:00|7348.4|7333.4|7348.5|7333.5|7348.5|7333.5|7348.4|7333.4|2
1609952400000|2021-01-06 17:00:00|7348.4|7333.4|7346|7331|7348.4|7333.4|7346|7331|15
1609952700000|2021-01-06 17:05:00|7345.8|7330.8|7346.3|7331.3|7347.4|7332.4|7345.5|7330.5|45
1609953000000|2021-01-06 17:10:00|7346.4|7331.4|7346.4|7331.4|7351.7|7331.7|7346.3|7326.4|29
1609953300000|2021-01-06 17:15:00|7346.3|7331.3|7345.7|7330.7|7346.5|7331.5|7345.6|7330.6|64
1609953600000|2021-01-06 17:20:00|7345.8|7330.8|7345.4|7330.4|7345.8|7330.8|7345.3|7330.3|14
1609953900000|2021-01-06 17:25:00|7345.5|7330.5|7346|7331|7346.1|7331.1|7345.4|7330.4|23
1609954200000|2021-01-06 17:30:00|7345.8|7330.8|7345.6|7330.6|7345.8|7330.8|7345.5|7330.5|22
1609954500000|2021-01-06 17:35:00|7345.5|7330.5|7344.6|7329.6|7345.6|7330.6|7344|7329|21
1609954800000|2021-01-06 17:40:00|7344.5|7329.5|7344.6|7329.6|7344.6|7329.6|7344.4|7329.4|20
1609955100000|2021-01-06 17:45:00|7344.5|7329.5|7345.2|7330.2|7345.6|7330.6|7344.5|7329.5|21
1609955400000|2021-01-06 17:50:00|7345.3|7330.3|7343.8|7328.8|7345.3|7330.3|7343.7|7328.7|14
1609955700000|2021-01-06 17:55:00|7343.7|7328.7|7344.2|7329.2|7344.3|7329.3|7343.6|7328.6|16
1609956000000|2021-01-06 18:00:00|7344.3|7329.3|7344.4|7329.4|7344.4|7329.4|7344.3|7329.3|10
1609956300000|2021-01-06 18:05:00|7344.3|7329.3|7344.3|7329.3|7344.4|7329.4|7344.2|7329.2|17
1609956600000|2021-01-06 18:10:00|7344.2|7329.2|7343.9|7328.9|7344.4|7329.4|7343.8|7328.8|59
1609956900000|2021-01-06 18:15:00|7343.8|7328.8|7344.3|7329.3|7344.3|7329.3|7343.7|7328.7|30
1609957200000|2021-01-06 18:20:00|7344.2|7329.2|7344.2|7329.2|7344.3|7329.3|7344.1|7329.1|31
1609957500000|2021-01-06 18:25:00|7344.1|7329.1|7344.3|7329.3|7344.3|7329.3|7344.1|7329.1|33
1609957800000|2021-01-06 18:30:00|7344.2|7329.2|7344.3|7329.3|7344.3|7329.3|7344.2|7329.2|6
1609958100000|2021-01-06 18:35:00|7344.2|7329.2|7344.3|7329.3|7344.3|7329.3|7343.9|7328.9|5
1609958400000|2021-01-06 18:40:00|7344|7329|7343.9|7328.9|7344|7329|7343.8|7328.8|4
1609959000000|2021-01-06 18:50:00|7343.7|7328.7|7343.1|7328.1|7343.7|7328.7|7342|7327|30
1609959300000|2021-01-06 18:55:00|7343.3|7328.3|7350.1|7325.1|7350.1|7329.8|7343.3|7325|15
1609959600000|2021-01-06 19:00:00|7349.9|7324.9|7345.1|7330.1|7350.1|7330.1|7344.9|7324.6|72
1609959900000|2021-01-06 19:05:00|7344.9|7329.9|7344.9|7329.9|7345.1|7330.1|7344.9|7329.9|36
1609960200000|2021-01-06 19:10:00|7344.8|7329.8|7345.5|7330.5|7346.3|7331.3|7344.8|7329.8|16
1609960500000|2021-01-06 19:15:00|7345.6|7330.6|7350|7325|7350.1|7330.6|7344.3|7325|24
1609960800000|2021-01-06 19:20:00|7349.8|7324.8|7350.3|7325.3|7350.3|7325.3|7349.8|7324.8|3
1609961100000|2021-01-06 19:25:00|7350.1|7325.1|7346.5|7331.5|7350.3|7332|7345.3|7324.8|23
1609961400000|2021-01-06 19:30:00|7350.5|7325.5|7346.6|7331.6|7350.8|7331.6|7345.8|7325.2|15
1609961700000|2021-01-06 19:35:00|7346.5|7331.5|7346.5|7331.5|7346.6|7331.6|7346.3|7331.3|27
1609962000000|2021-01-06 19:40:00|7346.6|7331.6|7346.6|7331.6|7346.6|7331.6|7346.4|7331.4|27
1609963200000|2021-01-06 20:00:00|7346.5|7331.5|7351.1|7326.1|7351.7|7331.6|7346.5|7326.1|7
1609963500000|2021-01-06 20:05:00|7351.6|7326.6|7345.8|7330.8|7351.6|7330.8|7345.8|7326.6|2
1609963800000|2021-01-06 20:10:00|7345.1|7330.1|7345.1|7330.1|7345.1|7330.1|7345.1|7330.1|1
1609964400000|2021-01-06 20:20:00|7345.8|7330.8|7345.8|7330.8|7345.8|7330.8|7345.8|7330.8|1
1609965000000|2021-01-06 20:30:00|7345.4|7330.4|7344.3|7329.3|7345.4|7330.4|7344.3|7329.3|8
1609965300000|2021-01-06 20:35:00|7345.3|7330.3|7345.5|7330.5|7350.1|7331.1|7345.3|7325|6
1609965600000|2021-01-06 20:40:00|7345.6|7330.6|7345.7|7330.7|7345.7|7330.7|7345.6|7330.6|2
1609965900000|2021-01-06 20:45:00|7345.4|7330.4|7345.4|7330.4|7345.4|7330.4|7345.4|7330.4|1
1609966200000|2021-01-06 20:50:00|7345.7|7330.7|7345.7|7330.7|7345.7|7330.7|7345.7|7330.7|1
1609986600000|2021-01-07 02:30:00|7352.2|7327.2|7352.2|7327.2|7352.2|7327.2|7352.2|7327.2|1
1609987800000|2021-01-07 02:50:00|7352|7327|7351.3|7326.3|7352|7327|7351.3|7326.3|2
1609988400000|2021-01-07 03:00:00|7351.1|7326.1|7350.7|7325.7|7351.3|7326.3|7350.7|7325.7|7
1609988700000|2021-01-07 03:05:00|7350.6|7325.6|7349.6|7324.6|7350.6|7325.6|7349.6|7324.6|7
1609989000000|2021-01-07 03:10:00|7349.5|7324.5|7349.6|7324.6|7349.6|7324.6|7349.5|7324.5|2
1609989300000|2021-01-07 03:15:00|7349.5|7324.5|7349.4|7324.4|7349.5|7324.5|7349.1|7324.1|7
1609989900000|2021-01-07 03:25:00|7348.5|7323.5|7348.1|7323.1|7348.6|7323.6|7348.1|7323.1|8
1609990200000|2021-01-07 03:30:00|7348|7323|7349.7|7324.7|7349.8|7324.8|7347.5|7322.5|151
1609990500000|2021-01-07 03:35:00|7344.7|7329.7|7342.9|7327.9|7349.8|7329.9|7342.6|7322.3|49
1609990800000|2021-01-07 03:40:00|7342.6|7327.6|7342.8|7327.8|7347.6|7327.8|7342.1|7321.8|7
1609991100000|2021-01-07 03:45:00|7342.6|7327.6|7342.8|7327.8|7343.3|7328.3|7342.6|7327.6|9
1609991400000|2021-01-07 03:50:00|7342.5|7327.5|7342.1|7327.1|7342.8|7327.8|7341.9|7326.9|9
1609991700000|2021-01-07 03:55:00|7342.3|7327.3|7342|7327|7342.6|7327.6|7342|7327|8
1609992000000|2021-01-07 04:00:00|7342.3|7327.3|7342.3|7327.3|7342.3|7327.3|7342.1|7327.1|3
1609992300000|2021-01-07 04:05:00|7342.1|7327.1|7342.1|7327.1|7342.1|7327.1|7342.1|7327.1|1
1609992600000|2021-01-07 04:10:00|7340.9|7325.9|7340.8|7325.8|7341.1|7326.1|7340.6|7325.6|6
1609992900000|2021-01-07 04:15:00|7340.9|7325.9|7340.3|7325.3|7340.9|7325.9|7339.9|7324.9|10
1609993200000|2021-01-07 04:20:00|7340|7325|7341.8|7326.8|7342.1|7327.1|7339.6|7324.6|31
1609993500000|2021-01-07 04:25:00|7342.1|7327.1|7341.8|7326.8|7342.1|7327.1|7341.8|7326.8|4
1609993800000|2021-01-07 04:30:00|7341.6|7326.6|7340.8|7325.8|7342.1|7327.1|7340.7|7325.7|27
1609994100000|2021-01-07 04:35:00|7340.7|7325.7|7339.6|7324.6|7340.9|7325.9|7339.6|7324.6|33
1609994400000|2021-01-07 04:40:00|7339.4|7324.4|7340.6|7325.6|7341|7326|7338.2|7323.2|38
1609994700000|2021-01-07 04:45:00|7340.7|7325.7|7341.3|7326.3|7341.7|7326.7|7340.7|7325.7|21
1609995000000|2021-01-07 04:50:00|7341.4|7326.4|7342|7327|7342.1|7327.1|7341.3|7326.3|11
1609995300000|2021-01-07 04:55:00|7342.1|7327.1|7342.2|7327.2|7342.9|7327.9|7342.1|7327.1|14
1609995600000|2021-01-07 05:00:00|7342.1|7327.1|7342.8|7327.8|7343.1|7328.1|7341.9|7326.9|20
1609995900000|2021-01-07 05:05:00|7342.9|7327.9|7343.5|7328.5|7344|7329|7342.5|7327.5|48
1609996200000|2021-01-07 05:10:00|7343.8|7328.8|7342|7327|7344.3|7329.3|7342|7327|53
1609996500000|2021-01-07 05:15:00|7341.9|7326.9|7342.8|7327.8|7343|7328|7341.5|7326.5|21
1609996800000|2021-01-07 05:20:00|7342.6|7327.6|7341.8|7326.8|7342.8|7327.8|7341.8|7326.8|16
1609997100000|2021-01-07 05:25:00|7341.3|7326.3|7341.3|7326.3|7341.8|7326.8|7341.3|7326.3|16
1609997400000|2021-01-07 05:30:00|7341.5|7326.5|7342.1|7327.1|7342.6|7327.6|7341.5|7326.5|23
1609997700000|2021-01-07 05:35:00|7342.3|7327.3|7342.8|7327.8|7342.8|7327.8|7342.3|7327.3|10
1609998000000|2021-01-07 05:40:00|7342.9|7327.9|7342.8|7327.8|7343|7328|7342.8|7327.8|13
1609998300000|2021-01-07 05:45:00|7342.5|7327.5|7343.3|7328.3|7343.3|7328.3|7342.4|7327.4|12
1609998600000|2021-01-07 05:50:00|7343.4|7328.4|7342.8|7327.8|7343.4|7328.4|7342.4|7327.4|16
1609998900000|2021-01-07 05:55:00|7342.6|7327.6|7342.5|7327.5|7342.6|7327.6|7342.3|7327.3|11
1609999200000|2021-01-07 06:00:00|7342.4|7327.4|7342.9|7327.9|7343.3|7328.3|7342.3|7327.3|42
1609999500000|2021-01-07 06:05:00|7343.1|7328.1|7344.3|7329.3|7344.3|7329.3|7343.1|7328.1|19
1609999800000|2021-01-07 06:10:00|7344.7|7329.7|7345|7330|7345.7|7330.7|7344.5|7329.5|32
1610000100000|2021-01-07 06:15:00|7344.8|7329.8|7345.2|7330.2|7345.6|7330.6|7344.8|7329.8|20
1610000400000|2021-01-07 06:20:00|7345.3|7330.3|7344.8|7329.8|7345.6|7330.6|7344.3|7329.3|20
1610000700000|2021-01-07 06:25:00|7344.6|7329.6|7344.1|7329.1|7344.8|7329.8|7344.1|7329.1|21
1610001000000|2021-01-07 06:30:00|7344.3|7329.3|7344.7|7329.7|7344.8|7329.8|7344.2|7329.2|11
1610001300000|2021-01-07 06:35:00|7344.6|7329.6|7343|7328|7344.7|7329.7|7342.5|7327.5|23
1610001600000|2021-01-07 06:40:00|7342.7|7327.7|7343.2|7328.2|7343.2|7328.2|7342.5|7327.5|21
1610001900000|2021-01-07 06:45:00|7343.3|7328.3|7343.1|7328.1|7343.3|7328.3|7342.9|7327.9|10
1610002200000|2021-01-07 06:50:00|7343.3|7328.3|7342.3|7327.3|7343.3|7328.3|7342.3|7327.3|14
1610002500000|2021-01-07 06:55:00|7342.4|7327.4|7342.8|7327.8|7343|7328|7342.3|7327.3|11
1610002800000|2021-01-07 07:00:00|7342.6|7327.6|7343.1|7328.1|7343.1|7328.1|7342.4|7327.4|16
1610003100000|2021-01-07 07:05:00|7343|7328|7342.8|7327.8|7343.2|7328.2|7342.7|7327.7|19
1610003400000|2021-01-07 07:10:00|7342.9|7327.9|7345.3|7330.3|7345.6|7330.6|7342.9|7327.9|31
1610003700000|2021-01-07 07:15:00|7345.6|7330.6|7345.2|7330.2|7346.3|7331.3|7344.8|7329.8|44
1610004000000|2021-01-07 07:20:00|7345.3|7330.3|7346.8|7331.8|7347.1|7332.1|7344.5|7329.5|40
1610004300000|2021-01-07 07:25:00|7347|7332|7348.3|7333.3|7349|7334|7346.3|7331.3|126
1610004600000|2021-01-07 07:30:00|7348.5|7333.5|7347.6|7332.6|7348.5|7333.5|7347.5|7332.5|13
1610004900000|2021-01-07 07:35:00|7347.4|7332.4|7350.8|7335.8|7350.8|7335.8|7347.3|7332.3|36
1610005200000|2021-01-07 07:40:00|7350.6|7335.6|7349.8|7334.8|7350.7|7335.7|7348.3|7333.3|33
1610005500000|2021-01-07 07:45:00|7349.9|7334.9|7349.3|7334.3|7351|7336|7348.5|7333.5|76
1610005800000|2021-01-07 07:50:00|7349.2|7334.2|7350|7335|7350.4|7335.4|7348.6|7333.6|35
1610006100000|2021-01-07 07:55:00|7350.1|7335.1|7349|7334|7350.6|7335.6|7349|7334|26
1610006400000|2021-01-07 08:00:00|7349.3|7334.3|7350.5|7335.5|7350.5|7335.5|7349.3|7334.3|34
1610006700000|2021-01-07 08:05:00|7350.8|7335.8|7354|7339|7355.3|7340.3|7350.8|7335.8|109
1610007000000|2021-01-07 08:10:00|7354.3|7339.3|7352.5|7337.5|7355.3|7340.3|7352.5|7337.5|33
1610007300000|2021-01-07 08:15:00|7352.6|7337.6|7353.3|7338.3|7354|7339|7352.5|7337.5|29
1610007600000|2021-01-07 08:20:00|7353.5|7338.5|7351.8|7336.8|7353.8|7338.8|7351.8|7336.8|32
1610007900000|2021-01-07 08:25:00|7352|7337|7351.8|7336.8|7352.8|7337.8|7351.8|7336.8|29
1610008200000|2021-01-07 08:30:00|7351.5|7336.5|7354.8|7339.8|7355.3|7340.3|7351.3|7336.3|62
1610008500000|2021-01-07 08:35:00|7355|7340|7354.8|7339.8|7355|7340|7354.6|7339.6|5
1610008800000|2021-01-07 08:40:00|7354.6|7339.6|7353.3|7338.3|7354.8|7339.8|7353.3|7338.3|18
1610009100000|2021-01-07 08:45:00|7353.1|7338.1|7351.3|7336.3|7353.1|7338.1|7351|7336|30
1610009400000|2021-01-07 08:50:00|7351.4|7336.4|7353.8|7338.8|7353.8|7338.8|7351.4|7336.4|24
1610009700000|2021-01-07 08:55:00|7353.9|7338.9|7356.9|7341.9|7363.1|7343.4|7353.7|7337.8|70
1610010000000|2021-01-07 09:00:00|7357|7342|7359.4|7344.4|7360.8|7345.8|7357|7342|87
1610010300000|2021-01-07 09:05:00|7359.1|7344.1|7360.1|7345.1|7360.4|7345.4|7359|7344|38
1610010600000|2021-01-07 09:10:00|7360.2|7345.2|7359.7|7344.7|7361|7346|7359.4|7344.4|43
1610010900000|2021-01-07 09:15:00|7359.5|7344.5|7359.4|7344.4|7359.9|7344.9|7358.8|7343.8|42
1610011200000|2021-01-07 09:20:00|7359.6|7344.6|7361.6|7346.6|7361.6|7346.6|7358.8|7343.8|40
1610011500000|2021-01-07 09:25:00|7361.5|7346.5|7360.1|7345.1|7361.6|7346.6|7359.1|7344.1|45
1610011800000|2021-01-07 09:30:00|7359.8|7344.8|7361.1|7346.1|7361.6|7346.6|7359.8|7344.8|31
1610012100000|2021-01-07 09:35:00|7360.9|7345.9|7363.8|7348.8|7364.4|7349.4|7360.9|7345.9|50
1610012400000|2021-01-07 09:40:00|7363.6|7348.6|7362.8|7347.8|7363.8|7348.8|7362.1|7347.1|29
1610012700000|2021-01-07 09:45:00|7363.2|7348.2|7362.9|7347.9|7363.8|7348.8|7362.9|7347.9|30
1610013000000|2021-01-07 09:50:00|7362.2|7347.2|7363.2|7348.2|7363.5|7348.5|7362.1|7347.1|35
1610013300000|2021-01-07 09:55:00|7363.3|7348.3|7365.1|7350.1|7366.9|7351.9|7363|7348|81
1610013600000|2021-01-07 10:00:00|7365|7350|7362.3|7347.3|7365.3|7350.3|7362.3|7347.3|21
1610013900000|2021-01-07 10:05:00|7362.5|7347.5|7362.7|7347.7|7363.8|7348.8|7362.3|7347.3|37
1610014200000|2021-01-07 10:10:00|7362.8|7347.8|7363|7348|7363|7348|7362.2|7347.2|12
1610014500000|2021-01-07 10:15:00|7362.7|7347.7|7362.7|7347.7|7363|7348|7362.5|7347.5|12
1610014800000|2021-01-07 10:20:00|7362.5|7347.5|7362.8|7347.8|7363.3|7348.3|7362|7347|20
1610015100000|2021-01-07 10:25:00|7362.9|7347.9|7365.3|7350.3|7365.4|7350.4|7362.8|7347.8|38
1610015400000|2021-01-07 10:30:00|7365|7350|7365|7350|7365.8|7350.8|7365|7350|15
1610015700000|2021-01-07 10:35:00|7365.1|7350.1|7365.6|7350.6|7365.9|7350.9|7365|7350|19
1610016000000|2021-01-07 10:40:00|7365.7|7350.7|7372.2|7357.2|7372.4|7357.4|7365.6|7350.6|68
1610016300000|2021-01-07 10:45:00|7372.1|7357.1|7371.4|7356.4|7372.3|7357.3|7370.8|7355.8|78
1610016600000|2021-01-07 10:50:00|7371.5|7356.5|7372.9|7357.9|7373.8|7358.8|7371.4|7356.4|42
1610016900000|2021-01-07 10:55:00|7373|7358|7371.6|7356.6|7373.2|7358.2|7371.4|7356.4|16
1610017200000|2021-01-07 11:00:00|7371.7|7356.7|7373.1|7358.1|7378|7358.5|7371.7|7352.9|67
1610017500000|2021-01-07 11:05:00|7378|7353|7373.3|7358.3|7378|7358.6|7372.3|7352.7|50
1610017800000|2021-01-07 11:10:00|7373.5|7358.5|7373.8|7358.8|7374|7359|7373.3|7358.3|12
1610018100000|2021-01-07 11:15:00|7373.9|7358.9|7374|7359|7374.3|7359.3|7373|7358|34
1610018400000|2021-01-07 11:20:00|7373.8|7358.8|7377|7352|7377.1|7358.8|7372.2|7352|25
1610018700000|2021-01-07 11:25:00|7372.1|7357.1|7372.8|7357.8|7373|7358|7372|7357|26
1610019000000|2021-01-07 11:30:00|7372.3|7357.3|7377.3|7352.3|7377.3|7357.6|7372.3|7352.3|4
1610019300000|2021-01-07 11:35:00|7371.9|7356.9|7371.8|7356.8|7371.9|7356.9|7371.8|7356.8|2
1610019600000|2021-01-07 11:40:00|7371.3|7356.3|7375.2|7350.2|7375.2|7356.3|7370.8|7350.2|4
1610019900000|2021-01-07 11:45:00|7375.8|7350.8|7370.8|7355.8|7375.8|7355.8|7370.1|7350.8|4
1610020200000|2021-01-07 11:50:00|7371|7356|7371.3|7356.3|7371.3|7356.3|7370.8|7355.8|6
1610020500000|2021-01-07 11:55:00|7371.5|7356.5|7371.5|7356.5|7372.2|7357.2|7371.3|7356.3|12
1610020800000|2021-01-07 12:00:00|7371.8|7356.8|7372|7357|7372|7357|7371.8|7356.8|2
1610021700000|2021-01-07 12:15:00|7371.4|7356.4|7376.7|7351.7|7377.3|7356.8|7371|7351.3|9
1610022000000|2021-01-07 12:20:00|7371.8|7356.8|7368.5|7353.5|7371.8|7356.8|7368.1|7353.1|18
1610022300000|2021-01-07 12:25:00|7367.9|7352.9|7366.9|7351.9|7367.9|7352.9|7366.9|7351.9|10
1610022600000|2021-01-07 12:30:00|7367.1|7352.1|7367.2|7352.2|7367.4|7352.4|7367|7352|11
1610022900000|2021-01-07 12:35:00|7366|7351|7364.3|7349.3|7366.8|7351.8|7364|7349|17
1610023200000|2021-01-07 12:40:00|7364.1|7349.1|7363.6|7348.6|7364.1|7349.1|7363.6|7348.6|3
1610023500000|2021-01-07 12:45:00|7363.5|7348.5|7363.6|7348.6|7363.6|7348.6|7363.5|7348.5|2
1610023800000|2021-01-07 12:50:00|7363.9|7348.9|7364.3|7349.3|7364.4|7349.4|7363.9|7348.9|12
1610024100000|2021-01-07 12:55:00|7364.4|7349.4|7364.5|7349.5|7364.5|7349.5|7363.4|7348.4|13
1610024400000|2021-01-07 13:00:00|7364.4|7349.4|7366.5|7351.5|7370.9|7351.5|7364.4|7345.4|7
1610024700000|2021-01-07 13:05:00|7365.9|7350.9|7366.8|7351.8|7366.8|7351.8|7365.8|7350.8|10
1610025900000|2021-01-07 13:25:00|7366.6|7351.6|7367.1|7352.1|7367.1|7352.1|7366.6|7351.6|8
1610026200000|2021-01-07 13:30:00|7367.2|7352.2|7367.6|7352.6|7367.6|7352.6|7367.2|7352.2|24
1610026500000|2021-01-07 13:35:00|7367.5|7352.5|7371.5|7346.5|7371.5|7352.6|7366.7|7346.5|7
1610026800000|2021-01-07 13:40:00|7371.3|7346.3|7365.8|7350.8|7371.6|7350.8|7365.8|7346.2|5
1610027100000|2021-01-07 13:45:00|7364.3|7349.3|7367.6|7352.6|7370.8|7352.6|7364.2|7345.5|16
1610027400000|2021-01-07 13:50:00|7368.2|7353.2|7371.8|7356.8|7371.8|7356.8|7368.2|7353.2|12
1610027700000|2021-01-07 13:55:00|7371.7|7356.7|7369.5|7354.5|7374|7356.7|7368.5|7349|15
1610028000000|2021-01-07 14:00:00|7369.6|7354.6|7368.8|7353.8|7369.6|7354.6|7368.8|7353.8|5
1610028300000|2021-01-07 14:05:00|7368.3|7353.3|7366.4|7351.4|7372.8|7353.3|7365.3|7346.8|30
1610028600000|2021-01-07 14:10:00|7366.3|7351.3|7365.4|7350.4|7366.4|7351.4|7365.2|7350.2|15
1610028900000|2021-01-07 14:15:00|7365|7350|7363.8|7348.8|7365|7350|7362.9|7347.9|23
1610029200000|2021-01-07 14:20:00|7363.9|7348.9|7364.7|7349.7|7365|7350|7363.9|7348.9|6
1610029500000|2021-01-07 14:25:00|7364.5|7349.5|7367.6|7352.6|7367.9|7352.9|7364.5|7349.5|43
1610029800000|2021-01-07 14:30:00|7367.7|7352.7|7371.8|7346.8|7371.9|7353.1|7366.3|7346.5|35
1610030100000|2021-01-07 14:35:00|7371.9|7346.9|7370.4|7355.4|7371.9|7355.4|7367|7346.8|26
1610030400000|2021-01-07 14:40:00|7370.5|7355.5|7373.6|7358.6|7373.9|7358.9|7370.1|7355.1|43
1610030700000|2021-01-07 14:45:00|7373.7|7358.7|7377.1|7362.1|7378.3|7363.3|7373.7|7358.7|89
1610031000000|2021-01-07 14:50:00|7377|7362|7376|7361|7377|7362|7374.7|7359.7|40
1610031300000|2021-01-07 14:55:00|7376.1|7361.1|7376|7361|7380.2|7361.1|7374.6|7354.8|68
1610031600000|2021-01-07 15:00:00|7375.9|7360.9|7375.1|7360.1|7376|7361|7374.5|7359.5|58
1610031900000|2021-01-07 15:05:00|7374.7|7359.7|7374.6|7359.6|7375.4|7360.4|7373.5|7358.5|65
1610032200000|2021-01-07 15:10:00|7374.7|7359.7|7375.6|7360.6|7376|7361|7374.6|7359.6|43
1610032500000|2021-01-07 15:15:00|7375.5|7360.5|7376.9|7361.9|7377.1|7362.1|7375.4|7360.4|29
1610032800000|2021-01-07 15:20:00|7377|7362|7375.6|7360.6|7377.7|7362.7|7375.5|7360.5|20
1610033100000|2021-01-07 15:25:00|7375.5|7360.5|7375.6|7360.6|7375.7|7360.7|7375.1|7360.1|24
1610033400000|2021-01-07 15:30:00|7375.5|7360.5|7375.5|7360.5|7376.1|7361.1|7375.3|7360.3|27
1610033700000|2021-01-07 15:35:00|7375.4|7360.4|7374.4|7359.4|7375.5|7360.5|7374.3|7359.3|18
1610034000000|2021-01-07 15:40:00|7374.5|7359.5|7374.5|7359.5|7374.9|7359.9|7374.5|7359.5|10
1610034300000|2021-01-07 15:45:00|7374.4|7359.4|7377.8|7362.8|7378.3|7363.3|7374.4|7359.4|54
1610034600000|2021-01-07 15:50:00|7377.9|7362.9|7377.5|7362.5|7379.1|7364.1|7377|7362|72
1610034900000|2021-01-07 15:55:00|7377.8|7362.8|7378.3|7363.3|7378.3|7363.3|7377.5|7362.5|23
1610035200000|2021-01-07 16:00:00|7378.8|7363.8|7378.9|7363.9|7379|7364|7376.4|7361.4|42
1610035500000|2021-01-07 16:05:00|7378.8|7363.8|7376.6|7361.6|7382.6|7363.9|7375.7|7357.3|49
1610035800000|2021-01-07 16:10:00|7376.5|7361.5|7376.6|7361.6|7376.8|7361.8|7375.8|7360.8|29
1610036100000|2021-01-07 16:15:00|7376.8|7361.8|7376.3|7361.3|7376.8|7361.8|7375.5|7360.5|23
1610036400000|2021-01-07 16:20:00|7376.4|7361.4|7376.3|7361.3|7377.1|7362.1|7376.3|7361.3|20
1610036700000|2021-01-07 16:25:00|7375.7|7360.7|7376.9|7361.9|7377.1|7362.1|7375.7|7360.7|32
1610037000000|2021-01-07 16:30:00|7376.8|7361.8|7375.6|7360.6|7376.8|7361.8|7374.8|7359.8|28
1610037300000|2021-01-07 16:35:00|7375|7360|7376.3|7361.3|7376.3|7361.3|7374.4|7359.4|38
1610037600000|2021-01-07 16:40:00|7376.6|7361.6|7375.8|7360.8|7376.7|7361.7|7375.5|7360.5|20
1610037900000|2021-01-07 16:45:00|7375.7|7360.7|7375.2|7360.2|7376|7361|7374.8|7359.8|18
1610038200000|2021-01-07 16:50:00|7375|7360|7375.9|7360.9|7375.9|7360.9|7374.9|7359.9|20
1610038500000|2021-01-07 16:55:00|7375.5|7360.5|7376|7361|7376.9|7361.9|7375.5|7360.5|37
1610038800000|2021-01-07 17:00:00|7376.1|7361.1|7376.2|7361.2|7376.5|7361.5|7376|7361|59
1610039400000|2021-01-07 17:10:00|7376.1|7361.1|7375.7|7360.7|7376.3|7361.3|7375.1|7360.1|45
1610039700000|2021-01-07 17:15:00|7375.9|7360.9|7376.5|7361.5|7377.2|7362.2|7375.6|7360.6|50
1610040000000|2021-01-07 17:20:00|7376.6|7361.6|7380|7365|7380|7365|7376.5|7361.5|53
1610040300000|2021-01-07 17:25:00|7379.9|7364.9|7381.1|7366.1|7381.3|7366.3|7378.9|7363.9|36
1610040600000|2021-01-07 17:30:00|7381.2|7366.2|7381.7|7366.7|7381.7|7366.7|7381.2|7366.2|8
1610040900000|2021-01-07 17:35:00|7381.6|7366.6|7381.6|7366.6|7381.7|7366.7|7381.6|7366.6|7
1610041200000|2021-01-07 17:40:00|7381.7|7366.7|7381.4|7366.4|7381.7|7366.7|7381.4|7366.4|18
1610041500000|2021-01-07 17:45:00|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|7381.4|7366.4|7
1610041800000|2021-01-07 17:50:00|7381|7366|7380.4|7365.4|7381.2|7366.2|7380|7365|34
1610042100000|2021-01-07 17:55:00|7380.3|7365.3|7381.3|7366.3|7381.3|7366.3|7380.1|7365.1|27
1610042400000|2021-01-07 18:00:00|7381.2|7366.2|7381.4|7366.4|7381.4|7366.4|7381.2|7366.2|11
1610042700000|2021-01-07 18:05:00|7381.3|7366.3|7381.3|7366.3|7381.4|7366.4|7381.3|7366.3|5
1610043000000|2021-01-07 18:10:00|7381.4|7366.4|7381.8|7366.8|7382|7367|7381.1|7366.1|19
1610043300000|2021-01-07 18:15:00|7381.4|7366.4|7381.9|7366.9|7381.9|7366.9|7381.3|7366.3|13
1610043600000|2021-01-07 18:20:00|7381.8|7366.8|7381.8|7366.8|7381.9|7366.9|7381.8|7366.8|13
1610043900000|2021-01-07 18:25:00|7381.7|7366.7|7381.9|7366.9|7382.3|7367.3|7381.7|7366.7|25
1610044200000|2021-01-07 18:30:00|7381.8|7366.8|7382.1|7367.1|7382.1|7367.1|7381.8|7366.8|9
1610044500000|2021-01-07 18:35:00|7382.2|7367.2|7381.7|7366.7|7382.2|7367.2|7381.4|7366.4|5
1610044800000|2021-01-07 18:40:00|7381.6|7366.6|7381.8|7366.8|7381.8|7366.8|7381.5|7366.5|5
1610045100000|2021-01-07 18:45:00|7381.9|7366.9|7381.8|7366.8|7381.9|7366.9|7381.8|7366.8|2
1610045400000|2021-01-07 18:50:00|7381.9|7366.9|7382.1|7367.1|7382.1|7367.1|7381.9|7366.9|5
1610045700000|2021-01-07 18:55:00|7381.8|7366.8|7381.7|7366.7|7381.8|7366.8|7381.6|7366.6|3
1610046000000|2021-01-07 19:00:00|7381.6|7366.6|7381.6|7366.6|7381.7|7366.7|7381.5|7366.5|5
1610046300000|2021-01-07 19:05:00|7381.7|7366.7|7379.2|7364.2|7381.7|7366.7|7379.1|7364.1|28
1610046600000|2021-01-07 19:10:00|7379.3|7364.3|7379.4|7364.4|7379.4|7364.4|7379.3|7364.3|2
1610046900000|2021-01-07 19:15:00|7379.6|7364.6|7379.4|7364.4|7379.6|7364.6|7379.4|7364.4|3
1610047200000|2021-01-07 19:20:00|7379.3|7364.3|7378.5|7363.5|7379.7|7364.7|7378.3|7363.3|21
1610047500000|2021-01-07 19:25:00|7377.9|7362.9|7378.6|7363.6|7379.1|7364.1|7377.9|7362.9|13
1610047800000|2021-01-07 19:30:00|7378.5|7363.5|7378.6|7363.6|7378.7|7363.7|7378.5|7363.5|6
1610048100000|2021-01-07 19:35:00|7378.7|7363.7|7378.6|7363.6|7379.1|7364.1|7378.6|7363.6|7
1610048700000|2021-01-07 19:45:00|7380|7365|7380|7365|7380|7365|7380|7365|1
1610049000000|2021-01-07 19:50:00|7379.1|7364.1|7379.1|7364.1|7379.1|7364.1|7379.1|7364.1|1
1610049600000|2021-01-07 20:00:00|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|1
1610049900000|2021-01-07 20:05:00|7380.8|7365.8|7385|7360|7385|7366|7380.8|7360|4
1610050200000|2021-01-07 20:10:00|7385.3|7360.3|7385.8|7360.8|7385.8|7360.8|7385.3|7360.3|3
1610050800000|2021-01-07 20:20:00|7380.6|7365.6|7380.3|7365.3|7380.6|7365.6|7380.3|7365.3|3
1610051700000|2021-01-07 20:35:00|7379.9|7364.9|7380.9|7365.9|7380.9|7365.9|7379.6|7364.6|9
1610052000000|2021-01-07 20:40:00|7380.8|7365.8|7379.6|7364.6|7380.8|7365.8|7379.6|7364.6|5
1610052300000|2021-01-07 20:45:00|7379.2|7364.2|7379.2|7364.2|7380.3|7365.3|7379.2|7364.2|8
1610052600000|2021-01-07 20:50:00|7379.1|7364.1|7379.2|7364.2|7379.2|7364.2|7378.9|7363.9|4
1610052900000|2021-01-07 20:55:00|7379.1|7364.1|7379.2|7364.2|7379.2|7364.2|7379.1|7364.1|2
1610073000000|2021-01-08 02:30:00|7383.3|7358.3|7377|7352|7383.3|7358.3|7377|7352|9
1610073300000|2021-01-08 02:35:00|7376.6|7351.6|7376.6|7351.6|7376.6|7351.6|7376.6|7351.6|1
1610074500000|2021-01-08 02:55:00|7375.8|7350.8|7377.8|7352.8|7377.8|7352.8|7375.8|7350.8|4
1610074800000|2021-01-08 03:00:00|7376.5|7351.5|7374.8|7349.8|7377|7352|7373.8|7348.8|13
1610075100000|2021-01-08 03:05:00|7374.9|7349.9|7375.8|7350.8|7375.8|7350.8|7374.9|7349.9|3
1610075400000|2021-01-08 03:10:00|7375.4|7350.4|7374.7|7349.7|7375.4|7350.4|7374.6|7349.6|5
1610075700000|2021-01-08 03:15:00|7374.8|7349.8|7373.6|7348.6|7374.8|7349.8|7373.6|7348.6|20
1610076000000|2021-01-08 03:20:00|7374|7349|7374.3|7349.3|7375.1|7350.1|7374|7349|4
1610076300000|2021-01-08 03:25:00|7374.5|7349.5|7375.5|7350.5|7375.5|7350.5|7374.3|7349.3|10
1610076600000|2021-01-08 03:30:00|7375.4|7350.4|7375.6|7350.6|7376.2|7351.2|7374.6|7349.6|104
1610076900000|2021-01-08 03:35:00|7370.8|7355.8|7371.6|7356.6|7372.1|7357.1|7370.6|7355.6|30
1610077200000|2021-01-08 03:40:00|7371.7|7356.7|7370.5|7355.5|7372|7357|7370.4|7355.4|29
1610077500000|2021-01-08 03:45:00|7370.8|7355.8|7370.3|7355.3|7371.1|7356.1|7369.8|7354.8|33
1610077800000|2021-01-08 03:50:00|7370.5|7355.5|7371.3|7356.3|7371.3|7356.3|7370.5|7355.5|6
1610078100000|2021-01-08 03:55:00|7371.5|7356.5|7371.3|7356.3|7371.5|7356.5|7371.3|7356.3|2
1610078400000|2021-01-08 04:00:00|7371.1|7356.1|7371.5|7356.5|7372|7357|7370.5|7355.5|13
1610078700000|2021-01-08 04:05:00|7371.6|7356.6|7373.1|7358.1|7373.2|7358.2|7371.6|7356.6|30
1610079000000|2021-01-08 04:10:00|7372.7|7357.7|7373.1|7358.1|7373.6|7358.6|7372.5|7357.5|15
1610079300000|2021-01-08 04:15:00|7373.5|7358.5|7372.6|7357.6|7373.7|7358.7|7372|7357|13
1610079600000|2021-01-08 04:20:00|7372.9|7357.9|7372.2|7357.2|7372.9|7357.9|7372|7357|18
1610079900000|2021-01-08 04:25:00|7372.3|7357.3|7372.7|7357.7|7372.9|7357.9|7372|7357|17
1610080200000|2021-01-08 04:30:00|7372.5|7357.5|7372.2|7357.2|7372.5|7357.5|7371.4|7356.4|30
1610080500000|2021-01-08 04:35:00|7372.1|7357.1|7369.7|7354.7|7372.1|7357.1|7369.4|7354.4|38
1610080800000|2021-01-08 04:40:00|7369.6|7354.6|7369.2|7354.2|7370|7355|7368.8|7353.8|26
1610081100000|2021-01-08 04:45:00|7369|7354|7368.8|7353.8|7369.4|7354.4|7368.4|7353.4|26
1610081400000|2021-01-08 04:50:00|7368.7|7353.7|7367.9|7352.9|7369|7354|7367.7|7352.7|27
1610081700000|2021-01-08 04:55:00|7368|7353|7366.7|7351.7|7368|7353|7366.5|7351.5|55
1610082000000|2021-01-08 05:00:00|7366.5|7351.5|7365.3|7350.3|7366.8|7351.8|7364.9|7349.9|38
1610082300000|2021-01-08 05:05:00|7364.9|7349.9|7364.1|7349.1|7365|7350|7363.6|7348.6|24
1610082600000|2021-01-08 05:10:00|7364|7349|7364.8|7349.8|7364.8|7349.8|7362.8|7347.8|38
1610082900000|2021-01-08 05:15:00|7365|7350|7366.6|7351.6|7367.1|7352.1|7364.9|7349.9|19
1610083200000|2021-01-08 05:20:00|7366.3|7351.3|7364|7349|7366.3|7351.3|7364|7349|49
1610083500000|2021-01-08 05:25:00|7364.1|7349.1|7364.5|7349.5|7364.5|7349.5|7364.1|7349.1|21
1610083800000|2021-01-08 05:30:00|7364.4|7349.4|7364|7349|7364.5|7349.5|7363.9|7348.9|21
1610084100000|2021-01-08 05:35:00|7363.9|7348.9|7364.6|7349.6|7364.9|7349.9|7362.6|7347.6|38
1610084400000|2021-01-08 05:40:00|7364.9|7349.9|7364.6|7349.6|7364.9|7349.9|7364.3|7349.3|10
1610084700000|2021-01-08 05:45:00|7364.9|7349.9|7364.6|7349.6|7365.8|7350.8|7364.6|7349.6|20
1610085000000|2021-01-08 05:50:00|7364.8|7349.8|7365.2|7350.2|7366.1|7351.1|7364.8|7349.8|17
1610085300000|2021-01-08 05:55:00|7365|7350|7365.6|7350.6|7365.6|7350.6|7364.9|7349.9|24
1610085600000|2021-01-08 06:00:00|7365.8|7350.8|7366.6|7351.6|7366.6|7351.6|7365.8|7350.8|34
1610085900000|2021-01-08 06:05:00|7366.8|7351.8|7365.1|7350.1|7366.8|7351.8|7365.1|7350.1|30
1610086200000|2021-01-08 06:10:00|7365.8|7350.8|7366.9|7351.9|7366.9|7351.9|7365.8|7350.8|18
1610086500000|2021-01-08 06:15:00|7366.8|7351.8|7366.8|7351.8|7366.8|7351.8|7366.5|7351.5|12
1610086800000|2021-01-08 06:20:00|7366.7|7351.7|7365.4|7350.4|7366.8|7351.8|7364.8|7349.8|22
1610087100000|2021-01-08 06:25:00|7365.5|7350.5|7366|7351|7366|7351|7365.5|7350.5|9
1610087400000|2021-01-08 06:30:00|7365.9|7350.9|7365.1|7350.1|7365.9|7350.9|7365.1|7350.1|14
1610087700000|2021-01-08 06:35:00|7365.2|7350.2|7364.8|7349.8|7365.9|7350.9|7364.8|7349.8|22
1610088000000|2021-01-08 06:40:00|7364.9|7349.9|7364.9|7349.9|7364.9|7349.9|7364.2|7349.2|17
1610088300000|2021-01-08 06:45:00|7364.8|7349.8|7364.8|7349.8|7364.8|7349.8|7364.1|7349.1|12
1610088600000|2021-01-08 06:50:00|7364.9|7349.9|7365.3|7350.3|7366.4|7351.4|7364.9|7349.9|32
1610088900000|2021-01-08 06:55:00|7365.2|7350.2|7363.7|7348.7|7365.2|7350.2|7363.7|7348.7|16
1610089200000|2021-01-08 07:00:00|7363.8|7348.8|7363.6|7348.6|7365.3|7350.3|7363.6|7348.6|35
1610089500000|2021-01-08 07:05:00|7363.5|7348.5|7363.6|7348.6|7364.2|7349.2|7363.2|7348.2|32
1610089800000|2021-01-08 07:10:00|7363.3|7348.3|7362.8|7347.8|7363.4|7348.4|7362.2|7347.2|38
1610090100000|2021-01-08 07:15:00|7362.7|7347.7|7362.8|7347.8|7362.8|7347.8|7362.2|7347.2|21
1610090400000|2021-01-08 07:20:00|7362.9|7347.9|7364.8|7349.8|7366.3|7351.3|7362.7|7347.7|74
1610090700000|2021-01-08 07:25:00|7364.7|7349.7|7366.6|7351.6|7366.6|7351.6|7364.7|7349.7|40
1610091000000|2021-01-08 07:30:00|7366.5|7351.5|7369.8|7354.8|7370.3|7355.3|7366.4|7351.4|73
1610091300000|2021-01-08 07:35:00|7369.4|7354.4|7369.8|7354.8|7370.1|7355.1|7368.6|7353.6|43
1610091600000|2021-01-08 07:40:00|7369.9|7354.9|7372.8|7357.8|7373.1|7358.1|7369.9|7354.9|44
1610091900000|2021-01-08 07:45:00|7372.6|7357.6|7371.8|7356.8|7373.9|7358.9|7371.6|7356.6|70
1610092200000|2021-01-08 07:50:00|7372|7357|7376.1|7361.1|7376.7|7361.7|7372|7357|73
1610092500000|2021-01-08 07:55:00|7376|7361|7375.4|7360.4|7377.8|7362.8|7374.6|7359.6|76
1610092800000|2021-01-08 08:00:00|7375.3|7360.3|7376.6|7361.6|7378.3|7363.3|7374.7|7359.7|126
1610093100000|2021-01-08 08:05:00|7376.5|7361.5|7378.7|7363.7|7381.6|7364.5|7376|7356.4|83
1610093400000|2021-01-08 08:10:00|7378.5|7363.5|7378.9|7363.9|7379.5|7364.5|7377.9|7362.9|81
1610093700000|2021-01-08 08:15:00|7378.5|7363.5|7373.9|7358.9|7378.5|7363.5|7373.2|7358.2|103
1610094000000|2021-01-08 08:20:00|7374.3|7359.3|7376.5|7361.5|7381.9|7361.9|7374.3|7356.9|49
1610094300000|2021-01-08 08:25:00|7376.7|7361.7|7374.9|7359.9|7377.3|7362.3|7374.3|7359.3|48
1610094600000|2021-01-08 08:30:00|7374.7|7359.7|7375.7|7360.7|7375.8|7360.8|7374.2|7359.2|42
1610094900000|2021-01-08 08:35:00|7375.8|7360.8|7376|7361|7376.3|7361.3|7375.8|7360.8|26
1610095200000|2021-01-08 08:40:00|7375.8|7360.8|7372.8|7357.8|7375.8|7360.8|7372.7|7357.7|33
1610095500000|2021-01-08 08:45:00|7372.7|7357.7|7372.8|7357.8|7374|7359|7371.8|7356.8|47
1610095800000|2021-01-08 08:50:00|7372.7|7357.7|7372|7357|7372.9|7357.9|7372|7357|47
1610096100000|2021-01-08 08:55:00|7372.1|7357.1|7373|7358|7373.8|7358.8|7372|7357|109
1610096400000|2021-01-08 09:00:00|7373.3|7358.3|7376|7361|7376|7361|7373.3|7358.3|48
1610096700000|2021-01-08 09:05:00|7375.9|7360.9|7375.1|7360.1|7376.3|7361.3|7374.9|7359.9|43
1610097000000|2021-01-08 09:10:00|7375|7360|7371.8|7356.8|7375|7360|7371.8|7356.8|55
1610097300000|2021-01-08 09:15:00|7371.7|7356.7|7371.2|7356.2|7372.7|7357.7|7370.9|7355.9|82
1610097600000|2021-01-08 09:20:00|7371|7356|7371.1|7356.1|7371.5|7356.5|7369.2|7354.2|84
1610097900000|2021-01-08 09:25:00|7371|7356|7369.3|7354.3|7371|7356|7369.2|7354.2|37
1610098200000|2021-01-08 09:30:00|7369.2|7354.2|7367.3|7352.3|7369.6|7354.6|7366.9|7351.9|51
1610098500000|2021-01-08 09:35:00|7366.9|7351.9|7368.4|7353.4|7369.1|7354.1|7366.8|7351.8|108
1610098800000|2021-01-08 09:40:00|7368.3|7353.3|7364.6|7349.6|7368.3|7353.3|7364.6|7349.6|48
1610099100000|2021-01-08 09:45:00|7364.3|7349.3|7358|7343|7364.3|7349.3|7357.7|7342.7|117
1610099400000|2021-01-08 09:50:00|7357.8|7342.8|7355.3|7340.3|7359.1|7344.1|7355|7340|127
1610099700000|2021-01-08 09:55:00|7355.4|7340.4|7356.1|7341.1|7357.6|7342.6|7354.6|7339.6|134
1610100000000|2021-01-08 10:00:00|7356.3|7341.3|7357.3|7342.3|7357.7|7342.7|7354.9|7339.9|60
1610100300000|2021-01-08 10:05:00|7357|7342|7358.3|7343.3|7358.3|7343.3|7356.1|7341.1|50
1610100600000|2021-01-08 10:10:00|7358.5|7343.5|7357.1|7342.1|7358.7|7343.7|7356.8|7341.8|34
1610100900000|2021-01-08 10:15:00|7357.4|7342.4|7355.8|7340.8|7357.5|7342.5|7355|7340|60
1610101200000|2021-01-08 10:20:00|7355.3|7340.3|7355.6|7340.6|7355.7|7340.7|7353.9|7338.9|42
1610101500000|2021-01-08 10:25:00|7355.4|7340.4|7354|7339|7355.4|7340.4|7354|7339|33
1610101800000|2021-01-08 10:30:00|7354.1|7339.1|7354.9|7339.9|7354.9|7339.9|7353.3|7338.3|25
1610102100000|2021-01-08 10:35:00|7355|7340|7357|7342|7357|7342|7354.8|7339.8|16
1610102400000|2021-01-08 10:40:00|7357.8|7342.8|7358.5|7343.5|7358.8|7343.8|7357.8|7342.8|28
1610102700000|2021-01-08 10:45:00|7358.6|7343.6|7359|7344|7359.3|7344.3|7358|7343|78
1610103000000|2021-01-08 10:50:00|7358.9|7343.9|7359|7344|7359.3|7344.3|7358.7|7343.7|33
1610103300000|2021-01-08 10:55:00|7358.8|7343.8|7358.8|7343.8|7359|7344|7358.6|7343.6|14
1610103600000|2021-01-08 11:00:00|7359|7344|7358.5|7343.5|7359.3|7344.3|7358.5|7343.5|15
1610103900000|2021-01-08 11:05:00|7358|7343|7357.8|7342.8|7358|7343|7357.8|7342.8|2
1610104200000|2021-01-08 11:10:00|7357.6|7342.6|7357.1|7342.1|7357.6|7342.6|7357|7342|17
1610104500000|2021-01-08 11:15:00|7356.8|7341.8|7356.3|7341.3|7356.8|7341.8|7355.8|7340.8|12
1610104800000|2021-01-08 11:20:00|7356.5|7341.5|7357.3|7342.3|7357.4|7342.4|7356|7341|32
1610105100000|2021-01-08 11:25:00|7357.4|7342.4|7357.1|7342.1|7357.6|7342.6|7357.1|7342.1|19
1610105400000|2021-01-08 11:30:00|7357.3|7342.3|7357|7342|7357.3|7342.3|7357|7342|7
1610105700000|2021-01-08 11:35:00|7357.2|7342.2|7358.2|7343.2|7358.3|7343.3|7357|7342|5
1610106000000|2021-01-08 11:40:00|7358|7343|7358.3|7343.3|7358.3|7343.3|7358|7343|2
1610106300000|2021-01-08 11:45:00|7358.8|7343.8|7358.5|7343.5|7359.5|7344.5|7358.3|7343.3|12
1610106600000|2021-01-08 11:50:00|7358.4|7343.4|7358.8|7343.8|7359.8|7344.8|7357.6|7342.6|24
1610106900000|2021-01-08 11:55:00|7359.8|7344.8|7359.9|7344.9|7360|7345|7359|7344|9
1610107200000|2021-01-08 12:00:00|7359.6|7344.6|7359.6|7344.6|7359.6|7344.6|7359.3|7344.3|5
1610107500000|2021-01-08 12:05:00|7360.3|7345.3|7360.3|7345.3|7360.6|7345.6|7360.2|7345.2|5
1610107800000|2021-01-08 12:10:00|7360.9|7345.9|7366.1|7341.1|7366.1|7346.4|7360.8|7341.1|10
1610108100000|2021-01-08 12:15:00|7366.2|7341.2|7363.1|7348.1|7368.5|7348.6|7361.5|7341.1|40
1610108400000|2021-01-08 12:20:00|7363.6|7348.6|7363.6|7348.6|7363.6|7348.6|7363.6|7348.6|1
1610108700000|2021-01-08 12:25:00|7363.3|7348.3|7361.8|7346.8|7366.8|7348.3|7361.4|7341.3|15
1610109300000|2021-01-08 12:35:00|7361.6|7346.6|7361.3|7346.3|7361.8|7346.8|7360.9|7345.9|17
1610109600000|2021-01-08 12:40:00|7361|7346|7361.3|7346.3|7361.3|7346.3|7361|7346|10
1610109900000|2021-01-08 12:45:00|7361|7346|7360.3|7345.3|7365.8|7346.6|7360.3|7340.8|14
1610110200000|2021-01-08 12:50:00|7360.6|7345.6|7360.3|7345.3|7362|7347|7360.3|7345.3|13
1610110500000|2021-01-08 12:55:00|7361.4|7346.4|7361.8|7346.8|7366.5|7346.8|7361.2|7341|14
1610110800000|2021-01-08 13:00:00|7361.6|7346.6|7366.8|7341.8|7366.9|7348|7361.6|7341.8|13
1610111100000|2021-01-08 13:05:00|7367.3|7342.3|7362.3|7347.3|7368|7348.7|7362.3|7342.3|11
1610111400000|2021-01-08 13:10:00|7362.5|7347.5|7362.8|7347.8|7362.8|7347.8|7362.5|7347.5|2
1610111700000|2021-01-08 13:15:00|7363.4|7348.4|7363|7348|7363.4|7348.4|7362.8|7347.8|3
1610112000000|2021-01-08 13:20:00|7363.3|7348.3|7363.6|7348.6|7363.6|7348.6|7363.3|7348.3|2
1610112300000|2021-01-08 13:25:00|7363.3|7348.3|7367|7342|7369.6|7348.3|7362.3|7342|21
1610112600000|2021-01-08 13:30:00|7367.3|7342.3|7368|7343|7369.7|7344.7|7366.8|7341.8|27
1610112900000|2021-01-08 13:35:00|7367.8|7342.8|7367.1|7342.1|7368.8|7343.8|7366.8|7341.8|19
1610113200000|2021-01-08 13:40:00|7367.6|7342.6|7364.1|7339.1|7367.8|7342.8|7364.1|7339.1|11
1610113500000|2021-01-08 13:45:00|7363.1|7338.1|7357.2|7342.2|7363.6|7342.8|7356|7336.1|33
1610113800000|2021-01-08 13:50:00|7357.1|7342.1|7356.8|7341.8|7361.9|7342.5|7355|7335.6|43
1610114100000|2021-01-08 13:55:00|7356.9|7341.9|7357|7342|7362|7342.1|7354.8|7336.3|49
1610114400000|2021-01-08 14:00:00|7356.8|7341.8|7357.5|7342.5|7357.8|7342.8|7356.5|7341.5|8
1610114700000|2021-01-08 14:05:00|7357.8|7342.8|7359.3|7344.3|7363.8|7344.3|7357.5|7338.4|34
1610115000000|2021-01-08 14:10:00|7359.1|7344.1|7359.2|7344.2|7363.8|7345|7358.5|7338.5|32
1610115300000|2021-01-08 14:15:00|7364.1|7339.1|7359|7344|7364.1|7344|7358.3|7339|18
1610115600000|2021-01-08 14:20:00|7358.9|7343.9|7362.7|7337.7|7363.2|7343.9|7358|7337.7|17
1610115900000|2021-01-08 14:25:00|7357.9|7342.9|7362.8|7337.8|7362.8|7343|7357.4|7336.4|94
1610116200000|2021-01-08 14:30:00|7362.6|7337.6|7358.5|7343.5|7362.8|7344|7356.5|7337.1|111
1610116500000|2021-01-08 14:35:00|7358.6|7343.6|7361.9|7346.9|7361.9|7346.9|7358.5|7343.5|63
1610116800000|2021-01-08 14:40:00|7361.8|7346.8|7361.9|7346.9|7362.1|7347.1|7361.3|7346.3|49
1610117100000|2021-01-08 14:45:00|7362|7347|7362.3|7347.3|7362.6|7347.6|7361.5|7346.5|49
1610117400000|2021-01-08 14:50:00|7362.4|7347.4|7361.4|7346.4|7363.7|7348.7|7361.4|7346.4|50
1610117700000|2021-01-08 14:55:00|7361.5|7346.5|7359.2|7344.2|7361.6|7346.6|7359.1|7344.1|39
1610118000000|2021-01-08 15:00:00|7359.7|7344.7|7361.6|7346.6|7361.6|7346.6|7359.7|7344.7|70
1610118300000|2021-01-08 15:05:00|7361.7|7346.7|7361.8|7346.8|7362.4|7347.4|7360.4|7345.4|59
1610118600000|2021-01-08 15:10:00|7361.7|7346.7|7361.2|7346.2|7362.1|7347.1|7360.6|7345.6|40
1610118900000|2021-01-08 15:15:00|7361.1|7346.1|7362.2|7347.2|7362.4|7347.4|7361.1|7346.1|22
1610119200000|2021-01-08 15:20:00|7362.3|7347.3|7364.7|7349.7|7365.1|7350.1|7362.3|7347.3|48
1610119500000|2021-01-08 15:25:00|7364.8|7349.8|7367.5|7352.5|7368.2|7353.2|7364.8|7349.8|53
1610119800000|2021-01-08 15:30:00|7367.6|7352.6|7366|7351|7368.3|7353.3|7365.4|7350.4|87
1610120100000|2021-01-08 15:35:00|7366.2|7351.2|7366.2|7351.2|7366.2|7351.2|7365.3|7350.3|40
1610120400000|2021-01-08 15:40:00|7365.9|7350.9|7366.5|7351.5|7366.5|7351.5|7365.7|7350.7|23
1610120700000|2021-01-08 15:45:00|7366.2|7351.2|7364.7|7349.7|7366.5|7351.5|7364.7|7349.7|22
1610121000000|2021-01-08 15:50:00|7364.8|7349.8|7364.3|7349.3|7364.9|7349.9|7363.8|7348.8|24
1610121300000|2021-01-08 15:55:00|7364.2|7349.2|7361.9|7346.9|7364.3|7349.3|7361|7346|70
1610121600000|2021-01-08 16:00:00|7361.8|7346.8|7363|7348|7363.1|7348.1|7360|7345|71
1610121900000|2021-01-08 16:05:00|7363.1|7348.1|7365|7350|7365.2|7350.2|7362.2|7347.2|44
1610122200000|2021-01-08 16:10:00|7364.9|7349.9|7365.4|7350.4|7365.8|7350.8|7364.6|7349.6|33
1610122500000|2021-01-08 16:15:00|7365.5|7350.5|7364.9|7349.9|7367|7352|7364.7|7349.7|95
1610122800000|2021-01-08 16:20:00|7365|7350|7369.3|7344.3|7370.2|7350.3|7363.9|7344.2|168
1610123100000|2021-01-08 16:25:00|7369.4|7344.4|7369.7|7344.7|7369.9|7350.1|7364.2|7344.2|132
1610123400000|2021-01-08 16:30:00|7369.6|7344.6|7369.4|7344.4|7369.8|7350|7364.7|7344.3|91
1610123700000|2021-01-08 16:35:00|7369.5|7344.5|7370.3|7345.3|7370.3|7349.8|7364.7|7344.4|106
1610124000000|2021-01-08 16:40:00|7370.1|7345.1|7369.9|7344.9|7370.6|7350.1|7364.8|7344.6|111
1610124300000|2021-01-08 16:45:00|7369.8|7344.8|7364.7|7349.7|7369.9|7350.2|7364.7|7344.6|104
1610124600000|2021-01-08 16:50:00|7364.8|7349.8|7365|7350|7365.2|7350.2|7364.5|7349.5|69
1610124900000|2021-01-08 16:55:00|7364.9|7349.9|7365|7350|7365.1|7350.1|7364.5|7349.5|33
1610125200000|2021-01-08 17:00:00|7364.9|7349.9|7365|7350|7365.2|7350.2|7364.9|7349.9|46
1610125500000|2021-01-08 17:05:00|7364.9|7349.9|7366.5|7351.5|7366.5|7351.5|7364.9|7349.9|28
1610125800000|2021-01-08 17:10:00|7366.4|7351.4|7365.3|7350.3|7366.5|7351.5|7365.1|7350.1|23
1610126100000|2021-01-08 17:15:00|7365.4|7350.4|7366.8|7351.8|7371|7351.9|7365.4|7345.4|92
1610126400000|2021-01-08 17:20:00|7366.7|7351.7|7365.8|7350.8|7366.7|7351.7|7365.5|7350.5|35
1610126700000|2021-01-08 17:25:00|7365.7|7350.7|7366.6|7351.6|7371.1|7351.8|7365.5|7345.3|86
1610127000000|2021-01-08 17:30:00|7366.4|7351.4|7366.5|7351.5|7366.6|7351.6|7366.3|7351.3|30
1610127300000|2021-01-08 17:35:00|7366.4|7351.4|7367.2|7352.2|7367.6|7352.6|7366.4|7351.4|47
1610127600000|2021-01-08 17:40:00|7367.3|7352.3|7372.8|7347.8|7372.9|7352.7|7367.1|7347.2|63
1610127900000|2021-01-08 17:45:00|7372.7|7347.7|7373.3|7348.3|7373.7|7348.7|7372.5|7347.5|144
1610128200000|2021-01-08 17:50:00|7373.4|7348.4|7372.8|7347.8|7374.1|7349.1|7372.6|7347.6|109
1610128500000|2021-01-08 17:55:00|7372.9|7347.9|7368.9|7353.9|7374|7354.6|7368.1|7347.6|68
1610128800000|2021-01-08 18:00:00|7369|7354|7370.6|7355.6|7371.5|7356.5|7369|7354|30
1610129100000|2021-01-08 18:05:00|7370.5|7355.5|7372.5|7357.5|7372.7|7357.7|7370.5|7355.5|26
1610129400000|2021-01-08 18:10:00|7372.7|7357.7|7373.1|7358.1|7374.1|7359.1|7372.7|7357.7|79
1610129700000|2021-01-08 18:15:00|7373|7358|7375.5|7360.5|7376|7361|7373|7358|59
1610130000000|2021-01-08 18:20:00|7375.4|7360.4|7375.4|7360.4|7375.5|7360.5|7375.1|7360.1|39
1610130300000|2021-01-08 18:25:00|7375.3|7360.3|7377.5|7362.5|7382.8|7362.8|7375.3|7356.9|104
1610130600000|2021-01-08 18:30:00|7377.6|7362.6|7377.4|7362.4|7382.5|7362.7|7377.2|7357.2|78
1610130900000|2021-01-08 18:35:00|7377.3|7362.3|7377.5|7362.5|7377.7|7362.7|7377.2|7362.2|73
1610131200000|2021-01-08 18:40:00|7377.4|7362.4|7384.3|7359.3|7384.4|7364|7377.3|7358|70
1610131500000|2021-01-08 18:45:00|7384.4|7359.4|7384.1|7359.1|7384.7|7359.7|7384|7359|83
1610131800000|2021-01-08 18:50:00|7384.2|7359.2|7383.6|7358.6|7384.7|7359.7|7383.6|7358.6|77
1610132100000|2021-01-08 18:55:00|7383.7|7358.7|7383.5|7358.5|7383.8|7363.8|7378.7|7358.5|35
1610132400000|2021-01-08 19:00:00|7383.6|7358.6|7378.4|7353.4|7383.7|7358.7|7378.4|7353.4|71
1610132700000|2021-01-08 19:05:00|7378.5|7353.5|7379.1|7354.1|7379.1|7354.1|7378.5|7353.5|74
1610133000000|2021-01-08 19:10:00|7379|7354|7379.2|7354.2|7379.3|7354.3|7378.9|7353.9|24
1610133300000|2021-01-08 19:15:00|7379.3|7354.3|7379.2|7354.2|7379.6|7359.5|7374.1|7354.1|43
1610133600000|2021-01-08 19:20:00|7379.3|7354.3|7379.3|7354.3|7379.4|7354.4|7379.1|7354.1|37
1610133900000|2021-01-08 19:25:00|7379.5|7354.5|7374.7|7359.7|7379.8|7359.8|7374.6|7354.5|10
1610134200000|2021-01-08 19:30:00|7374.3|7359.3|7374.3|7359.3|7374.3|7359.3|7374.3|7359.3|1
1610135400000|2021-01-08 19:50:00|7378.6|7353.6|7378.6|7353.6|7378.6|7353.6|7378.6|7353.6|1
1610135700000|2021-01-08 19:55:00|7379.3|7354.3|7371.1|7356.1|7379.3|7359|7371.1|7354.3|11
1610136000000|2021-01-08 20:00:00|7371.9|7356.9|7371.1|7356.1|7371.9|7356.9|7370.9|7355.9|4
1610136300000|2021-01-08 20:05:00|7370.9|7355.9|7370.9|7355.9|7370.9|7355.9|7370.9|7355.9|1
1610136600000|2021-01-08 20:10:00|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|1
1610136900000|2021-01-08 20:15:00|7370.4|7355.4|7369.8|7354.8|7370.4|7355.4|7369.6|7354.6|3
1610137800000|2021-01-08 20:30:00|7370|7355|7370|7355|7370|7355|7370|7355|1
1610138100000|2021-01-08 20:35:00|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|1
1610138400000|2021-01-08 20:40:00|7370.8|7355.8|7370.8|7355.8|7370.8|7355.8|7370.1|7355.1|3
1610138700000|2021-01-08 20:45:00|7370.6|7355.6|7371.1|7356.1|7371.1|7356.1|7370.1|7355.1|4
1610139000000|2021-01-08 20:50:00|7371.6|7356.6|7375.5|7350.5|7376|7356.6|7371.4|7350.5|5
1610139300000|2021-01-08 20:55:00|7375.2|7350.2|7375.3|7350.3|7375.3|7350.3|7375.2|7350.2|2
1610332200000|2021-01-11 02:30:00|7383.3|7358.3|7381.7|7356.7|7383.3|7358.3|7381.7|7356.7|2
1610332500000|2021-01-11 02:35:00|7382.1|7357.1|7382.1|7357.1|7382.1|7357.1|7382.1|7357.1|1
1610332800000|2021-01-11 02:40:00|7385.1|7360.1|7385.3|7360.3|7385.3|7360.3|7382.5|7357.5|15
1610333100000|2021-01-11 02:45:00|7384.9|7359.9|7384.8|7359.8|7384.9|7359.9|7384.7|7359.7|5
1610333400000|2021-01-11 02:50:00|7385.4|7360.4|7385.4|7360.4|7385.4|7360.4|7385.4|7360.4|1
1610333700000|2021-01-11 02:55:00|7383.8|7358.8|7383.8|7358.8|7384.9|7359.9|7383.8|7358.8|5
1610334900000|2021-01-11 03:15:00|7382|7357|7382.7|7357.7|7382.7|7357.7|7382|7357|2
1610335500000|2021-01-11 03:25:00|7382.9|7357.9|7383.8|7358.8|7383.8|7358.8|7382.4|7357.4|5
1610335800000|2021-01-11 03:30:00|7383.5|7358.5|7384|7359|7384.2|7359.2|7382.1|7357.1|123
1610336100000|2021-01-11 03:35:00|7378.8|7363.8|7382.9|7357.9|7384.1|7363.8|7376.5|7356.8|58
1610336400000|2021-01-11 03:40:00|7383|7358|7380.6|7365.6|7385.5|7365.8|7378.1|7357.9|121
1610336700000|2021-01-11 03:45:00|7380.7|7365.7|7379.6|7364.6|7381.8|7366.8|7378.6|7363.6|61
1610337000000|2021-01-11 03:50:00|7379.5|7364.5|7378.3|7363.3|7383.8|7364.7|7377.1|7358|50
1610337300000|2021-01-11 03:55:00|7378|7363|7377.8|7362.8|7378.1|7363.1|7376.5|7361.5|27
1610337600000|2021-01-11 04:00:00|7377.3|7362.3|7376.8|7361.8|7377.8|7362.8|7376.8|7361.8|13
1610337900000|2021-01-11 04:05:00|7377.8|7362.8|7377.3|7362.3|7378|7363|7377.3|7362.3|5
1610338200000|2021-01-11 04:10:00|7377.1|7362.1|7378.8|7363.8|7378.8|7363.8|7377|7362|23
1610338500000|2021-01-11 04:15:00|7378.3|7363.3|7384.8|7359.8|7386.1|7365.9|7378.3|7359.8|42
1610338800000|2021-01-11 04:20:00|7385|7360|7383.6|7368.6|7385|7368.6|7379.8|7359.8|25
1610339100000|2021-01-11 04:25:00|7383.5|7368.5|7384|7369|7389.9|7370|7383.1|7364|50
1610339400000|2021-01-11 04:30:00|7383.9|7368.9|7383.1|7368.1|7384.3|7369.3|7383.1|7368.1|28
1610339700000|2021-01-11 04:35:00|7382.9|7367.9|7380.1|7365.1|7383.1|7368.1|7380|7365|48
1610340000000|2021-01-11 04:40:00|7380.6|7365.6|7377.6|7362.6|7380.8|7365.8|7377.6|7362.6|33
1610340300000|2021-01-11 04:45:00|7377.5|7362.5|7378.2|7363.2|7378.6|7363.6|7376.6|7361.6|62
1610340600000|2021-01-11 04:50:00|7377.9|7362.9|7377.7|7362.7|7378.3|7363.3|7375|7360|93
1610340900000|2021-01-11 04:55:00|7377.8|7362.8|7377.7|7362.7|7379.7|7364.7|7377.7|7362.7|54
1610341200000|2021-01-11 05:00:00|7377.6|7362.6|7377.3|7362.3|7377.8|7362.8|7375.6|7360.6|78
1610341500000|2021-01-11 05:05:00|7377.8|7362.8|7378|7363|7378.2|7363.2|7377.5|7362.5|31
1610341800000|2021-01-11 05:10:00|7378.1|7363.1|7380.3|7365.3|7382.1|7367.1|7378.1|7363.1|46
1610342100000|2021-01-11 05:15:00|7380.2|7365.2|7380.9|7365.9|7381|7366|7380.1|7365.1|45
1610342400000|2021-01-11 05:20:00|7381|7366|7385.2|7370.2|7385.6|7370.6|7380.9|7365.9|87
1610342700000|2021-01-11 05:25:00|7385.1|7370.1|7385.8|7370.8|7387.1|7372.1|7384.5|7369.5|63
1610343000000|2021-01-11 05:30:00|7385.9|7370.9|7386.4|7371.4|7387.7|7372.7|7385.8|7370.8|69
1610343300000|2021-01-11 05:35:00|7386.3|7371.3|7384.8|7369.8|7386.4|7371.4|7384.6|7369.6|30
1610343600000|2021-01-11 05:40:00|7384.3|7369.3|7384|7369|7385|7370|7383.8|7368.8|29
1610343900000|2021-01-11 05:45:00|7384.1|7369.1|7384.6|7369.6|7385.4|7370.4|7384.1|7369.1|36
1610344200000|2021-01-11 05:50:00|7384.7|7369.7|7385.9|7370.9|7386.6|7371.6|7384.6|7369.6|27
1610344500000|2021-01-11 05:55:00|7386.3|7371.3|7384.1|7369.1|7386.5|7371.5|7384|7369|46
1610344800000|2021-01-11 06:00:00|7384.2|7369.2|7384.8|7369.8|7385.7|7370.7|7384.2|7369.2|42
1610345100000|2021-01-11 06:05:00|7384.6|7369.6|7382.9|7367.9|7384.6|7369.6|7382.8|7367.8|18
1610345400000|2021-01-11 06:10:00|7383|7368|7383.4|7368.4|7384.2|7369.2|7382.6|7367.6|39
1610345700000|2021-01-11 06:15:00|7383.2|7368.2|7380.6|7365.6|7383.5|7368.5|7380.6|7365.6|29
1610346000000|2021-01-11 06:20:00|7380.7|7365.7|7381.4|7366.4|7382.8|7367.8|7380.7|7365.7|36
1610346300000|2021-01-11 06:25:00|7381.2|7366.2|7379.5|7364.5|7381.2|7366.2|7379.2|7364.2|59
1610346600000|2021-01-11 06:30:00|7379.6|7364.6|7379.2|7364.2|7379.8|7364.8|7377.9|7362.9|64
1610346900000|2021-01-11 06:35:00|7379|7364|7379.4|7364.4|7379.7|7364.7|7378.5|7363.5|30
1610347200000|2021-01-11 06:40:00|7379.5|7364.5|7379.9|7364.9|7380|7365|7379.4|7364.4|19
1610347500000|2021-01-11 06:45:00|7380|7365|7379.7|7364.7|7381.7|7366.7|7379.6|7364.6|53
1610347800000|2021-01-11 06:50:00|7379.6|7364.6|7377|7362|7379.9|7364.9|7377|7362|39
1610348100000|2021-01-11 06:55:00|7377.1|7362.1|7378.2|7363.2|7378.3|7363.3|7377.1|7362.1|32
1610348400000|2021-01-11 07:00:00|7378.3|7363.3|7380.1|7365.1|7381.3|7366.3|7378.3|7363.3|87
1610348700000|2021-01-11 07:05:00|7379.8|7364.8|7379.3|7364.3|7379.8|7364.8|7378.4|7363.4|30
1610349000000|2021-01-11 07:10:00|7379.2|7364.2|7379.5|7364.5|7379.8|7364.8|7379.2|7364.2|44
1610349300000|2021-01-11 07:15:00|7379.6|7364.6|7379.3|7364.3|7379.8|7364.8|7378.7|7363.7|17
1610349600000|2021-01-11 07:20:00|7379.4|7364.4|7379.6|7364.6|7379.6|7364.6|7379|7364|33
1610349900000|2021-01-11 07:25:00|7379.5|7364.5|7379.1|7364.1|7379.6|7364.6|7378.5|7363.5|26
1610350200000|2021-01-11 07:30:00|7379.5|7364.5|7382.1|7367.1|7382.8|7367.8|7379|7364|72
1610350500000|2021-01-11 07:35:00|7381.9|7366.9|7384|7369|7384.8|7369.8|7381.8|7366.8|41
1610350800000|2021-01-11 07:40:00|7384.1|7369.1|7380.6|7365.6|7384.1|7369.1|7380|7365|46
1610351100000|2021-01-11 07:45:00|7380.3|7365.3|7381.8|7366.8|7383.3|7368.3|7380.3|7365.3|54
1610351400000|2021-01-11 07:50:00|7382|7367|7381.3|7366.3|7382.8|7367.8|7381.3|7366.3|14
1610351700000|2021-01-11 07:55:00|7381.5|7366.5|7379.9|7364.9|7381.5|7366.5|7379.6|7364.6|39
1610352000000|2021-01-11 08:00:00|7380.1|7365.1|7379.7|7364.7|7381.1|7366.1|7378|7363|59
1610352300000|2021-01-11 08:05:00|7379.8|7364.8|7380.8|7365.8|7381.4|7366.4|7378.8|7363.8|46
1610352600000|2021-01-11 08:10:00|7380.9|7365.9|7378.7|7363.7|7381.3|7366.3|7378.6|7363.6|36
1610352900000|2021-01-11 08:15:00|7378.6|7363.6|7374.1|7359.1|7378.6|7363.6|7373.6|7358.6|120
1610353200000|2021-01-11 08:20:00|7373.8|7358.8|7375|7360|7375.5|7360.5|7372.8|7357.8|72
1610353500000|2021-01-11 08:25:00|7375.1|7360.1|7376.1|7361.1|7377.9|7362.9|7375|7360|63
1610353800000|2021-01-11 08:30:00|7375.9|7360.9|7377.6|7362.6|7378.8|7363.8|7375.8|7360.8|49
1610354100000|2021-01-11 08:35:00|7377.5|7362.5|7373.1|7358.1|7377.5|7362.5|7372.5|7357.5|52
1610354400000|2021-01-11 08:40:00|7373.3|7358.3|7373.3|7358.3|7373.4|7358.4|7372.4|7357.4|23
1610354700000|2021-01-11 08:45:00|7373.6|7358.6|7376.4|7361.4|7376.4|7361.4|7373.6|7358.6|29
1610355000000|2021-01-11 08:50:00|7376|7361|7377.4|7362.4|7377.6|7362.6|7374.8|7359.8|39
1610355300000|2021-01-11 08:55:00|7377.5|7362.5|7375.9|7360.9|7377.8|7362.8|7375.8|7360.8|40
1610355600000|2021-01-11 09:00:00|7376|7361|7376.2|7361.2|7376.2|7361.2|7375.3|7360.3|31
1610355900000|2021-01-11 09:05:00|7376|7361|7374.1|7359.1|7376|7361|7373.8|7358.8|21
1610356200000|2021-01-11 09:10:00|7374.2|7359.2|7376.3|7361.3|7376.8|7361.8|7374.2|7359.2|23
1610356500000|2021-01-11 09:15:00|7376.2|7361.2|7377.6|7362.6|7377.9|7362.9|7375.8|7360.8|18
1610356800000|2021-01-11 09:20:00|7377.9|7362.9|7376.8|7361.8|7378.6|7363.6|7376.1|7361.1|42
1610357100000|2021-01-11 09:25:00|7377.4|7362.4|7377.8|7362.8|7378|7363|7377.4|7362.4|16
1610357400000|2021-01-11 09:30:00|7377.6|7362.6|7376|7361|7378.5|7363.5|7376|7361|25
1610357700000|2021-01-11 09:35:00|7375.9|7360.9|7377.1|7362.1|7377.5|7362.5|7374.6|7359.6|68
1610358000000|2021-01-11 09:40:00|7377.3|7362.3|7376|7361|7377.8|7362.8|7375.9|7360.9|29
1610358300000|2021-01-11 09:45:00|7376.2|7361.2|7377.5|7362.5|7382.3|7363.5|7375.9|7356.6|62
1610358600000|2021-01-11 09:50:00|7377.4|7362.4|7377.5|7362.5|7377.9|7362.9|7376.9|7361.9|23
1610358900000|2021-01-11 09:55:00|7377.8|7362.8|7376.9|7361.9|7378.1|7363.1|7376.8|7361.8|14
1610359200000|2021-01-11 10:00:00|7377.1|7362.1|7377.4|7362.4|7377.4|7362.4|7376.5|7361.5|21
1610359500000|2021-01-11 10:05:00|7377.5|7362.5|7377.4|7362.4|7377.5|7362.5|7377.4|7362.4|2
1610359800000|2021-01-11 10:10:00|7377.6|7362.6|7377.1|7362.1|7377.6|7362.6|7377.1|7362.1|9
1610360100000|2021-01-11 10:15:00|7377.3|7362.3|7377.8|7362.8|7378.5|7363.5|7377.1|7362.1|24
1610360400000|2021-01-11 10:20:00|7378.1|7363.1|7378.1|7363.1|7378.2|7363.2|7377.8|7362.8|9
1610360700000|2021-01-11 10:25:00|7378.2|7363.2|7385.1|7360.1|7385.1|7365.3|7378.2|7360|43
1610361000000|2021-01-11 10:30:00|7385.2|7360.2|7379.4|7364.4|7385.2|7365|7378.9|7358.7|24
1610361300000|2021-01-11 10:35:00|7379.1|7364.1|7378.5|7363.5|7384.4|7365.4|7378|7357.6|52
1610361600000|2021-01-11 10:40:00|7378.1|7363.1|7377.5|7362.5|7383.2|7363.5|7377|7357.3|43
1610361900000|2021-01-11 10:45:00|7377.4|7362.4|7380.5|7355.5|7382.2|7362.8|7375.6|7355.3|54
1610362200000|2021-01-11 10:50:00|7376.1|7361.1|7376.4|7361.4|7377.1|7362.1|7375.9|7360.9|17
1610362500000|2021-01-11 10:55:00|7376.5|7361.5|7377.1|7362.1|7377.3|7362.3|7375.5|7360.5|20
1610362800000|2021-01-11 11:00:00|7377|7362|7376.6|7361.6|7377.3|7362.3|7376.5|7361.5|13
1610363100000|2021-01-11 11:05:00|7376.5|7361.5|7377.9|7362.9|7377.9|7362.9|7376.1|7361.1|22
1610363400000|2021-01-11 11:10:00|7377.8|7362.8|7377.8|7362.8|7377.9|7362.9|7376.8|7361.8|16
1610363700000|2021-01-11 11:15:00|7377.5|7362.5|7377.9|7362.9|7378.3|7363.3|7377.3|7362.3|23
1610364000000|2021-01-11 11:20:00|7377.6|7362.6|7376.1|7361.1|7377.8|7362.8|7376.1|7361.1|31
1610364300000|2021-01-11 11:25:00|7376.3|7361.3|7377|7362|7377|7362|7376.2|7361.2|29
1610364600000|2021-01-11 11:30:00|7377.3|7362.3|7378.3|7363.3|7378.3|7363.3|7377|7362|14
1610365200000|2021-01-11 11:40:00|7378.5|7363.5|7378.3|7363.3|7378.5|7363.5|7378.3|7363.3|2
1610365500000|2021-01-11 11:45:00|7377.9|7362.9|7378.3|7363.3|7378.5|7363.5|7377.9|7362.9|4
1610365800000|2021-01-11 11:50:00|7378.2|7363.2|7378.5|7363.5|7378.5|7363.5|7376.8|7361.8|19
1610366100000|2021-01-11 11:55:00|7383.8|7358.8|7384.6|7359.6|7384.6|7359.6|7383.8|7358.8|14
1610366400000|2021-01-11 12:00:00|7379.7|7364.7|7380.8|7365.8|7385|7365.8|7379.3|7360|22
1610366700000|2021-01-11 12:05:00|7380.4|7365.4|7381.2|7366.2|7381.4|7366.4|7380.4|7365.4|8
1610367000000|2021-01-11 12:10:00|7381.4|7366.4|7382.3|7367.3|7382.8|7367.8|7381.4|7366.4|4
1610367300000|2021-01-11 12:15:00|7382.1|7367.1|7383|7368|7383.3|7368.3|7382.1|7367.1|9
1610367600000|2021-01-11 12:20:00|7383.6|7368.6|7384.4|7369.4|7384.5|7369.5|7383.5|7368.5|9
1610367900000|2021-01-11 12:25:00|7384.3|7369.3|7384|7369|7384.3|7369.3|7384|7369|3
1610368200000|2021-01-11 12:30:00|7384.3|7369.3|7382.6|7367.6|7384.5|7369.5|7380.6|7365.6|51
1610368500000|2021-01-11 12:35:00|7382.5|7367.5|7382.6|7367.6|7382.9|7367.9|7381.8|7366.8|16
1610368800000|2021-01-11 12:40:00|7382.5|7367.5|7382.5|7367.5|7382.6|7367.6|7382.5|7367.5|5
1610369100000|2021-01-11 12:45:00|7381.8|7366.8|7382.3|7367.3|7382.9|7367.9|7381.6|7366.6|17
1610369400000|2021-01-11 12:50:00|7382.4|7367.4|7384.3|7369.3|7384.3|7369.3|7382.4|7367.4|20
1610369700000|2021-01-11 12:55:00|7384.2|7369.2|7383.4|7368.4|7384.2|7369.2|7382.6|7367.6|13
1610370000000|2021-01-11 13:00:00|7383.5|7368.5|7382.3|7367.3|7383.5|7368.5|7382.3|7367.3|10
1610370300000|2021-01-11 13:05:00|7382.6|7367.6|7382.6|7367.6|7383.6|7368.6|7382.3|7367.3|11
1610370600000|2021-01-11 13:10:00|7382.7|7367.7|7380.9|7365.9|7382.7|7367.7|7380.2|7365.2|36
1610370900000|2021-01-11 13:15:00|7381|7366|7382.4|7367.4|7382.4|7367.4|7381|7366|14
1610371200000|2021-01-11 13:20:00|7382.3|7367.3|7387.2|7362.2|7387.2|7369.3|7382.3|7362.2|23
1610371500000|2021-01-11 13:25:00|7387.3|7362.3|7383.4|7368.4|7387.4|7369|7383.3|7362.3|11
1610371800000|2021-01-11 13:30:00|7383.6|7368.6|7384|7369|7384|7369|7383.4|7368.4|18
1610372100000|2021-01-11 13:35:00|7383.9|7368.9|7384.3|7369.3|7384.3|7369.3|7383.3|7368.3|14
1610372400000|2021-01-11 13:40:00|7384.5|7369.5|7386.1|7371.1|7386.2|7371.2|7384.5|7369.5|15
1610372700000|2021-01-11 13:45:00|7386.2|7371.2|7387.3|7372.3|7393|7374.2|7385.5|7367.9|43
1610373000000|2021-01-11 13:50:00|7387.2|7372.2|7395.4|7370.4|7395.4|7375.2|7387.1|7370.2|49
1610373300000|2021-01-11 13:55:00|7390.5|7375.5|7392.8|7377.8|7394.1|7379.1|7390.4|7375.4|41
1610373600000|2021-01-11 14:00:00|7393.5|7378.5|7392.8|7377.8|7393.8|7378.8|7390.6|7375.6|56
1610373900000|2021-01-11 14:05:00|7397.9|7372.9|7390.3|7375.3|7398.1|7377.3|7389.3|7372.9|38
1610374200000|2021-01-11 14:10:00|7391|7376|7398.4|7373.4|7398.8|7378.8|7390.5|7373.4|28
1610374500000|2021-01-11 14:15:00|7398.3|7373.3|7390.7|7375.7|7398.4|7377.1|7390.3|7372.2|39
1610374800000|2021-01-11 14:20:00|7390.8|7375.8|7390.8|7375.8|7391.3|7376.3|7390.7|7375.7|4
1610375100000|2021-01-11 14:25:00|7391.1|7376.1|7391.7|7376.7|7391.8|7376.8|7390.9|7375.9|34
1610375400000|2021-01-11 14:30:00|7391.8|7376.8|7394|7369|7394.1|7377.2|7386.8|7367.9|159
1610375700000|2021-01-11 14:35:00|7393.9|7368.9|7390.5|7375.5|7397|7377|7389.8|7368.7|140
1610376000000|2021-01-11 14:40:00|7390.3|7375.3|7390.1|7375.1|7392.6|7377.6|7389.8|7374.8|116
1610376300000|2021-01-11 14:45:00|7390.2|7375.2|7390.1|7375.1|7395.2|7375.7|7388.5|7369|122
1610376600000|2021-01-11 14:50:00|7390.2|7375.2|7390.7|7375.7|7391|7376|7389.9|7374.9|67
1610376900000|2021-01-11 14:55:00|7390.8|7375.8|7389.9|7374.9|7391.2|7376.2|7389.9|7374.9|16
1610377200000|2021-01-11 15:00:00|7390|7375|7392|7377|7392.4|7377.4|7389.9|7374.9|53
1610377500000|2021-01-11 15:05:00|7392.1|7377.1|7392.7|7377.7|7392.8|7377.8|7390.8|7375.8|113
1610377800000|2021-01-11 15:10:00|7392.6|7377.6|7392.2|7377.2|7392.8|7377.8|7391.7|7376.7|29
1610378100000|2021-01-11 15:15:00|7392.3|7377.3|7391.8|7376.8|7392.9|7377.9|7391.8|7376.8|52
1610378400000|2021-01-11 15:20:00|7391.9|7376.9|7389.8|7374.8|7391.9|7376.9|7389.8|7374.8|23
1610378700000|2021-01-11 15:25:00|7389.6|7374.6|7387.8|7372.8|7389.6|7374.6|7386.9|7371.9|18
1610379000000|2021-01-11 15:30:00|7388.1|7373.1|7388.5|7373.5|7389.1|7374.1|7388.1|7373.1|29
1610379300000|2021-01-11 15:35:00|7388.2|7373.2|7384.7|7369.7|7388.2|7373.2|7384.7|7369.7|39
1610379600000|2021-01-11 15:40:00|7384.8|7369.8|7386.4|7371.4|7387.2|7372.2|7384.5|7369.5|57
1610379900000|2021-01-11 15:45:00|7386.5|7371.5|7386.6|7371.6|7387.8|7372.8|7386.3|7371.3|38
1610380200000|2021-01-11 15:50:00|7386.5|7371.5|7385.8|7370.8|7386.5|7371.5|7385.2|7370.2|29
1610380500000|2021-01-11 15:55:00|7385.9|7370.9|7383.6|7368.6|7386|7371|7383.6|7368.6|50
1610380800000|2021-01-11 16:00:00|7383.7|7368.7|7383.7|7368.7|7384.5|7369.5|7383.2|7368.2|80
1610381100000|2021-01-11 16:05:00|7383.5|7368.5|7386.1|7371.1|7386.4|7371.4|7383.4|7368.4|33
1610381400000|2021-01-11 16:10:00|7386.2|7371.2|7385.1|7370.1|7391.3|7371.8|7385.1|7365.3|199
1610381700000|2021-01-11 16:15:00|7385.3|7370.3|7385.8|7370.8|7385.8|7370.8|7385.2|7370.2|34
1610382000000|2021-01-11 16:20:00|7385.7|7370.7|7385.8|7370.8|7385.9|7370.9|7385.7|7370.7|20
1610382300000|2021-01-11 16:25:00|7385.7|7370.7|7385.3|7370.3|7385.8|7370.8|7385.3|7370.3|8
1610382600000|2021-01-11 16:30:00|7385.5|7370.5|7384.3|7369.3|7386|7371|7384.3|7369.3|19
1610382900000|2021-01-11 16:35:00|7384.4|7369.4|7384.4|7369.4|7384.8|7369.8|7384.3|7369.3|16
1610383200000|2021-01-11 16:40:00|7384.3|7369.3|7384|7369|7384.7|7369.7|7383.9|7368.9|13
1610383500000|2021-01-11 16:45:00|7383.9|7368.9|7385.9|7370.9|7386.1|7371.1|7383.9|7368.9|32
1610383800000|2021-01-11 16:50:00|7386|7371|7386.8|7371.8|7386.8|7371.8|7385.9|7370.9|14
1610384100000|2021-01-11 16:55:00|7386.7|7371.7|7386|7371|7386.7|7371.7|7386|7371|4
1610384400000|2021-01-11 17:00:00|7385.9|7370.9|7386|7371|7386|7371|7385.8|7370.8|9
1610384700000|2021-01-11 17:05:00|7385.9|7370.9|7385.9|7370.9|7386|7371|7385.9|7370.9|9
1610385300000|2021-01-11 17:15:00|7386|7371|7385.5|7370.5|7386|7371|7385.4|7370.4|8
1610385600000|2021-01-11 17:20:00|7385.4|7370.4|7385.8|7370.8|7385.8|7370.8|7385.4|7370.4|5
1610385900000|2021-01-11 17:25:00|7385.9|7370.9|7385.5|7370.5|7385.9|7370.9|7385.5|7370.5|29
1610386200000|2021-01-11 17:30:00|7385.6|7370.6|7389.8|7364.8|7389.8|7370.6|7384.5|7364.8|34
1610386500000|2021-01-11 17:35:00|7385.1|7370.1|7384.8|7369.8|7385.3|7370.3|7384.3|7369.3|8
1610386800000|2021-01-11 17:40:00|7384.9|7369.9|7384.1|7369.1|7384.9|7369.9|7384.1|7369.1|19
1610387100000|2021-01-11 17:45:00|7384.3|7369.3|7384.1|7369.1|7384.5|7369.5|7384.1|7369.1|8
1610387400000|2021-01-11 17:50:00|7384.3|7369.3|7384|7369|7384.4|7369.4|7383.8|7368.8|19
1610387700000|2021-01-11 17:55:00|7384.1|7369.1|7384|7369|7384.1|7369.1|7384|7369|18
1610388000000|2021-01-11 18:00:00|7384.1|7369.1|7383.9|7368.9|7384.2|7369.2|7383.9|7368.9|32
1610388300000|2021-01-11 18:05:00|7384|7369|7382.9|7367.9|7384|7369|7382.8|7367.8|22
1610388600000|2021-01-11 18:10:00|7382.8|7367.8|7382.7|7367.7|7382.9|7367.9|7382.7|7367.7|8
1610388900000|2021-01-11 18:15:00|7382.6|7367.6|7382.7|7367.7|7382.7|7367.7|7382.5|7367.5|5
1610389200000|2021-01-11 18:20:00|7382.6|7367.6|7380.8|7365.8|7382.6|7367.6|7379.9|7364.9|38
1610389500000|2021-01-11 18:25:00|7380.9|7365.9|7382.2|7367.2|7382.7|7367.7|7380.9|7365.9|30
1610389800000|2021-01-11 18:30:00|7382.3|7367.3|7382|7367|7382.3|7367.3|7381.9|7366.9|15
1610390100000|2021-01-11 18:35:00|7382.1|7367.1|7382.4|7367.4|7382.4|7367.4|7382.1|7367.1|4
1610390400000|2021-01-11 18:40:00|7382.3|7367.3|7380.9|7365.9|7382.5|7367.5|7380.9|7365.9|33
1610390700000|2021-01-11 18:45:00|7381|7366|7381|7366|7381|7366|7380.8|7365.8|60
1610391000000|2021-01-11 18:50:00|7380.9|7365.9|7380.8|7365.8|7381|7366|7380.7|7365.7|5
1610391600000|2021-01-11 19:00:00|7380.9|7365.9|7384.2|7369.2|7384.6|7369.6|7380.9|7365.9|24
1610391900000|2021-01-11 19:05:00|7384.1|7369.1|7383.9|7368.9|7384.1|7369.1|7383.9|7368.9|3
1610392200000|2021-01-11 19:10:00|7383.8|7368.8|7384|7369|7384.1|7369.1|7383.8|7368.8|80
1610392500000|2021-01-11 19:15:00|7383.9|7368.9|7384|7369|7384.1|7369.1|7383.9|7368.9|12
1610392800000|2021-01-11 19:20:00|7383.9|7368.9|7383.9|7368.9|7384|7369|7383.9|7368.9|7
1610393100000|2021-01-11 19:25:00|7384|7369|7384|7369|7384|7369|7383.9|7368.9|3
1610393400000|2021-01-11 19:30:00|7383.9|7368.9|7383.9|7368.9|7384|7369|7383.8|7368.8|17
1610393700000|2021-01-11 19:35:00|7384|7369|7383.9|7368.9|7384|7369|7383.9|7368.9|8
1610394000000|2021-01-11 19:40:00|7389.9|7364.9|7390|7365|7390|7365|7389.9|7364.9|2
1610394600000|2021-01-11 19:50:00|7389.5|7364.5|7383.5|7368.5|7389.5|7368.6|7383.4|7364.3|6
1610395200000|2021-01-11 20:00:00|7383.4|7368.4|7385.5|7370.5|7385.7|7370.7|7383.4|7368.4|9
1610395500000|2021-01-11 20:05:00|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|1
1610395800000|2021-01-11 20:10:00|7384.1|7369.1|7385.5|7370.5|7385.5|7370.5|7384.1|7369.1|8
1610397000000|2021-01-11 20:30:00|7384.4|7369.4|7382.5|7367.5|7389.6|7371.1|7382.5|7363|22
1610397300000|2021-01-11 20:35:00|7387.4|7362.4|7389|7364|7389|7364|7387.2|7362.2|6
1610397600000|2021-01-11 20:40:00|7389.1|7364.1|7389.1|7364.1|7389.1|7369.1|7383.8|7363.8|5
1610397900000|2021-01-11 20:45:00|7383.7|7368.7|7383.4|7368.4|7383.7|7368.7|7383.4|7368.4|2
1610398200000|2021-01-11 20:50:00|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|1
1610398500000|2021-01-11 20:55:00|7388.7|7363.7|7388.8|7363.8|7388.8|7363.8|7388.7|7363.7|2
1610418600000|2021-01-12 02:30:00|7385.6|7360.6|7385.6|7360.6|7385.6|7360.6|7385.6|7360.6|1
1610418900000|2021-01-12 02:35:00|7384|7359|7384|7359|7384|7359|7384|7359|1
1610419800000|2021-01-12 02:50:00|7384.3|7359.3|7384|7359|7384.3|7359.3|7384|7359|2
1610420100000|2021-01-12 02:55:00|7384.2|7359.2|7385.1|7360.1|7386.6|7361.6|7384.2|7359.2|9
1610420400000|2021-01-12 03:00:00|7385|7360|7383.9|7358.9|7385|7360|7383.8|7358.8|4
1610420700000|2021-01-12 03:05:00|7384|7359|7384.5|7359.5|7384.5|7359.5|7384|7359|2
1610421000000|2021-01-12 03:10:00|7383.8|7358.8|7384|7359|7386.6|7364.4|7379.4|7358.8|20
1610421300000|2021-01-12 03:15:00|7384.2|7359.2|7384.3|7359.3|7384.3|7359.3|7384.2|7359.2|2
1610421600000|2021-01-12 03:20:00|7384.2|7359.2|7384.2|7359.2|7384.2|7359.2|7384.2|7359.2|1
1610421900000|2021-01-12 03:25:00|7384|7359|7383.7|7358.7|7384|7359|7383.6|7358.6|3
1610422200000|2021-01-12 03:30:00|7383.6|7358.6|7383.7|7358.7|7383.7|7358.7|7383.4|7358.4|62
1610422500000|2021-01-12 03:35:00|7378.5|7363.5|7378|7363|7378.8|7363.8|7378|7363|5
1610422800000|2021-01-12 03:40:00|7377.8|7362.8|7377.3|7362.3|7377.8|7362.8|7377.3|7362.3|2
1610423100000|2021-01-12 03:45:00|7377.8|7362.8|7377.3|7362.3|7377.8|7362.8|7377.3|7362.3|3
1610423400000|2021-01-12 03:50:00|7377.8|7362.8|7378.3|7363.3|7378.5|7363.5|7377.8|7362.8|7
1610423700000|2021-01-12 03:55:00|7378.5|7363.5|7377.5|7362.5|7378.5|7363.5|7377|7362|17
1610424000000|2021-01-12 04:00:00|7377.7|7362.7|7378.1|7363.1|7378.4|7363.4|7377.1|7362.1|28
1610424300000|2021-01-12 04:05:00|7377.7|7362.7|7377.7|7362.7|7378.3|7363.3|7377.7|7362.7|9
1610424600000|2021-01-12 04:10:00|7377.5|7362.5|7375.5|7360.5|7377.8|7362.8|7374.5|7359.5|46
1610424900000|2021-01-12 04:15:00|7375.3|7360.3|7375.5|7360.5|7375.5|7360.5|7375.3|7360.3|4
1610425200000|2021-01-12 04:20:00|7375.3|7360.3|7377.6|7362.6|7381|7362.6|7375.3|7356|15
1610425500000|2021-01-12 04:25:00|7377.3|7362.3|7379.3|7364.3|7379.8|7364.8|7377.3|7362.3|40
1610425800000|2021-01-12 04:30:00|7378.6|7363.6|7379|7364|7384|7364.3|7377.5|7358.7|37
1610426100000|2021-01-12 04:35:00|7379.3|7364.3|7382.3|7367.3|7382.9|7367.9|7379|7364|60
1610426400000|2021-01-12 04:40:00|7382.1|7367.1|7380|7365|7382.1|7367.1|7379.8|7364.8|33
1610426700000|2021-01-12 04:45:00|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|7378.7|7363.7|12
1610427000000|2021-01-12 04:50:00|7379.8|7364.8|7380|7365|7380.5|7365.5|7379|7364|18
1610427300000|2021-01-12 04:55:00|7379.8|7364.8|7377.2|7362.2|7379.8|7364.8|7377.2|7362.2|46
1610427600000|2021-01-12 05:00:00|7378.2|7363.2|7377|7362|7379|7364|7374.8|7359.8|72
1610427900000|2021-01-12 05:05:00|7377.1|7362.1|7377|7362|7377.8|7362.8|7376.5|7361.5|25
1610428200000|2021-01-12 05:10:00|7377.1|7362.1|7378.8|7363.8|7378.8|7363.8|7377.1|7362.1|27
1610428500000|2021-01-12 05:15:00|7378.5|7363.5|7378.5|7363.5|7378.8|7363.8|7378|7363|21
1610428800000|2021-01-12 05:20:00|7378.4|7363.4|7380.5|7365.5|7380.5|7365.5|7377.8|7362.8|44
1610429100000|2021-01-12 05:25:00|7380.4|7365.4|7380.4|7365.4|7380.4|7365.4|7379.1|7364.1|30
1610429400000|2021-01-12 05:30:00|7380.5|7365.5|7380.6|7365.6|7381.3|7366.3|7380.1|7365.1|30
1610429700000|2021-01-12 05:35:00|7380.7|7365.7|7379.1|7364.1|7381.1|7366.1|7379|7364|25
1610430000000|2021-01-12 05:40:00|7379|7364|7378.1|7363.1|7379.5|7364.5|7378.1|7363.1|24
1610430300000|2021-01-12 05:45:00|7378.2|7363.2|7376.8|7361.8|7378.5|7363.5|7376.5|7361.5|66
1610430600000|2021-01-12 05:50:00|7376.5|7361.5|7376.2|7361.2|7376.9|7361.9|7375.4|7360.4|43
1610430900000|2021-01-12 05:55:00|7376.3|7361.3|7371.5|7356.5|7376.5|7361.5|7370.5|7355.5|178
1610431200000|2021-01-12 06:00:00|7371.7|7356.7|7374|7359|7374|7359|7371.7|7356.7|53
1610431500000|2021-01-12 06:05:00|7374.1|7359.1|7373.1|7358.1|7374.7|7359.7|7373.1|7358.1|39
1610431800000|2021-01-12 06:10:00|7373.2|7358.2|7374.2|7359.2|7375.5|7360.5|7373.2|7358.2|58
1610432100000|2021-01-12 06:15:00|7373.9|7358.9|7373|7358|7374.1|7359.1|7372.5|7357.5|43
1610432400000|2021-01-12 06:20:00|7372.9|7357.9|7372|7357|7373.2|7358.2|7370.9|7355.9|37
1610432700000|2021-01-12 06:25:00|7372.1|7357.1|7370.3|7355.3|7372.2|7357.2|7369.8|7354.8|54
1610433000000|2021-01-12 06:30:00|7370.2|7355.2|7370.1|7355.1|7370.2|7355.2|7368.7|7353.7|31
1610433300000|2021-01-12 06:35:00|7370.2|7355.2|7368.1|7353.1|7370.2|7355.2|7366.1|7351.1|116
1610433600000|2021-01-12 06:40:00|7368.3|7353.3|7367.1|7352.1|7369.6|7354.6|7366.8|7351.8|54
1610433900000|2021-01-12 06:45:00|7366.6|7351.6|7368.5|7353.5|7369.4|7354.4|7366.5|7351.5|53
1610434200000|2021-01-12 06:50:00|7368.8|7353.8|7367.3|7352.3|7368.8|7353.8|7367.1|7352.1|40
1610434500000|2021-01-12 06:55:00|7367.2|7352.2|7366.5|7351.5|7367.3|7352.3|7365.8|7350.8|27
1610434800000|2021-01-12 07:00:00|7366.3|7351.3|7367.8|7352.8|7368|7353|7366.3|7351.3|18
1610435100000|2021-01-12 07:05:00|7367.7|7352.7|7367.7|7352.7|7369.3|7354.3|7366.7|7351.7|48
1610435400000|2021-01-12 07:10:00|7367.5|7352.5|7367.7|7352.7|7368|7353|7366.8|7351.8|43
1610435700000|2021-01-12 07:15:00|7367.4|7352.4|7364.3|7349.3|7367.7|7352.7|7364|7349|96
1610436000000|2021-01-12 07:20:00|7364.4|7349.4|7362.5|7347.5|7364.6|7349.6|7362.4|7347.4|62
1610436300000|2021-01-12 07:25:00|7362.2|7347.2|7364.8|7349.8|7364.9|7349.9|7362.1|7347.1|76
1610436600000|2021-01-12 07:30:00|7365|7350|7367.5|7352.5|7367.5|7352.5|7364.8|7349.8|36
1610436900000|2021-01-12 07:35:00|7367.4|7352.4|7365.5|7350.5|7368.7|7353.7|7365.5|7350.5|84
1610437200000|2021-01-12 07:40:00|7365.3|7350.3|7367.3|7352.3|7367.3|7352.3|7365.3|7350.3|33
1610437500000|2021-01-12 07:45:00|7367.2|7352.2|7366|7351|7367.2|7352.2|7366|7351|9
1610437800000|2021-01-12 07:50:00|7365.9|7350.9|7365.8|7350.8|7366|7351|7365.7|7350.7|7
1610438100000|2021-01-12 07:55:00|7366|7351|7366|7351|7366|7351|7365.3|7350.3|18
1610438400000|2021-01-12 08:00:00|7366.1|7351.1|7366.8|7351.8|7366.9|7351.9|7365.5|7350.5|39
1610438700000|2021-01-12 08:05:00|7366.9|7351.9|7367.3|7352.3|7367.3|7352.3|7366.8|7351.8|9
1610439000000|2021-01-12 08:10:00|7367.1|7352.1|7367.3|7352.3|7368.3|7353.3|7367|7352|20
1610439300000|2021-01-12 08:15:00|7367.7|7352.7|7369.8|7354.8|7369.8|7354.8|7367.6|7352.6|30
1610439600000|2021-01-12 08:20:00|7369.9|7354.9|7370|7355|7371.3|7356.3|7369.3|7354.3|43
1610439900000|2021-01-12 08:25:00|7370.1|7355.1|7370|7355|7370.4|7355.4|7369.8|7354.8|24
1610440200000|2021-01-12 08:30:00|7370.2|7355.2|7367.8|7352.8|7370.3|7355.3|7367.3|7352.3|40
1610440500000|2021-01-12 08:35:00|7368.3|7353.3|7369.2|7354.2|7369.2|7354.2|7367.8|7352.8|26
1610440800000|2021-01-12 08:40:00|7369.4|7354.4|7370.7|7355.7|7371.7|7356.7|7369.4|7354.4|36
1610441100000|2021-01-12 08:45:00|7370.8|7355.8|7371.1|7356.1|7371.5|7356.5|7370.5|7355.5|26
1610441400000|2021-01-12 08:50:00|7371.2|7356.2|7370.8|7355.8|7371.8|7356.8|7370.8|7355.8|14
1610441700000|2021-01-12 08:55:00|7371|7356|7370.4|7355.4|7371|7356|7370.3|7355.3|7
1610442000000|2021-01-12 09:00:00|7370.5|7355.5|7369.6|7354.6|7370.5|7355.5|7368.8|7353.8|30
1610442300000|2021-01-12 09:05:00|7369.5|7354.5|7369.9|7354.9|7370.2|7355.2|7369.4|7354.4|21
1610442600000|2021-01-12 09:10:00|7370.2|7355.2|7369.8|7354.8|7371.2|7356.2|7369.8|7354.8|36
1610442900000|2021-01-12 09:15:00|7369.6|7354.6|7367.5|7352.5|7369.6|7354.6|7367.5|7352.5|29
1610443200000|2021-01-12 09:20:00|7367|7352|7365.5|7350.5|7367|7352|7365.3|7350.3|43
1610443500000|2021-01-12 09:25:00|7365.4|7350.4|7363.6|7348.6|7365.4|7350.4|7362.3|7347.3|47
1610443800000|2021-01-12 09:30:00|7363.5|7348.5|7366.3|7351.3|7366.8|7351.8|7363.5|7348.5|86
1610444100000|2021-01-12 09:35:00|7366.5|7351.5|7366.8|7351.8|7372.1|7352.3|7366.5|7346.5|45
1610444400000|2021-01-12 09:40:00|7366.7|7351.7|7364.5|7349.5|7366.8|7351.8|7364|7349|38
1610444700000|2021-01-12 09:45:00|7364.4|7349.4|7362.8|7347.8|7364.4|7349.4|7362.4|7347.4|66
1610445000000|2021-01-12 09:50:00|7362.9|7347.9|7361.1|7346.1|7363.2|7348.2|7359.7|7344.7|68
1610445300000|2021-01-12 09:55:00|7360.8|7345.8|7360|7345|7361.4|7346.4|7359.4|7344.4|83
1610445600000|2021-01-12 10:00:00|7359.7|7344.7|7358.3|7343.3|7364.6|7344.8|7355.9|7336.5|105
1610445900000|2021-01-12 10:05:00|7358.5|7343.5|7357.8|7342.8|7358.5|7343.5|7357.4|7342.4|18
1610446200000|2021-01-12 10:10:00|7357.9|7342.9|7358.1|7343.1|7358.9|7343.9|7357.3|7342.3|42
1610446500000|2021-01-12 10:15:00|7358.6|7343.6|7358.5|7343.5|7359.1|7344.1|7357.9|7342.9|20
1610446800000|2021-01-12 10:20:00|7358.7|7343.7|7359|7344|7359.5|7344.5|7358.7|7343.7|23
1610447100000|2021-01-12 10:25:00|7359.1|7344.1|7359.1|7344.1|7359.2|7344.2|7358.9|7343.9|8
1610447400000|2021-01-12 10:30:00|7359.2|7344.2|7359.1|7344.1|7359.6|7344.6|7359.1|7344.1|17
1610447700000|2021-01-12 10:35:00|7358.9|7343.9|7359.3|7344.3|7360.2|7345.2|7358.6|7343.6|38
1610448000000|2021-01-12 10:40:00|7359.1|7344.1|7358.5|7343.5|7359.1|7344.1|7358.3|7343.3|16
1610448300000|2021-01-12 10:45:00|7358.6|7343.6|7359.1|7344.1|7359.1|7344.1|7358.3|7343.3|7
1610448600000|2021-01-12 10:50:00|7359.3|7344.3|7358.3|7343.3|7359.5|7344.5|7358|7343|20
1610448900000|2021-01-12 10:55:00|7358.8|7343.8|7360.8|7345.8|7361.3|7346.3|7358.8|7343.8|30
1610449200000|2021-01-12 11:00:00|7360.6|7345.6|7359|7344|7361.5|7346.5|7359|7344|30
1610449500000|2021-01-12 11:05:00|7359.2|7344.2|7358|7343|7359.3|7344.3|7358|7343|6
1610449800000|2021-01-12 11:10:00|7358.5|7343.5|7360.3|7345.3|7360.3|7345.3|7358.5|7343.5|30
1610450100000|2021-01-12 11:15:00|7360.2|7345.2|7359.5|7344.5|7360.2|7345.2|7358.8|7343.8|19
1610450400000|2021-01-12 11:20:00|7360.1|7345.1|7360.1|7345.1|7360.4|7345.4|7359.5|7344.5|32
1610450700000|2021-01-12 11:25:00|7359.8|7344.8|7359|7344|7360.2|7345.2|7359|7344|19
1610451600000|2021-01-12 11:40:00|7359.8|7344.8|7364.9|7339.9|7366.5|7345.9|7359.1|7339.9|16
1610451900000|2021-01-12 11:45:00|7365.3|7340.3|7360.3|7345.3|7365.3|7345.3|7360.3|7340.3|2
1610452200000|2021-01-12 11:50:00|7360.5|7345.5|7361.1|7346.1|7367.2|7347.2|7360.5|7340.6|29
1610452500000|2021-01-12 11:55:00|7361.3|7346.3|7362.3|7347.3|7362.5|7347.5|7361.3|7346.3|6
1610452800000|2021-01-12 12:00:00|7362.4|7347.4|7362.8|7347.8|7362.8|7347.8|7362.4|7347.4|2
1610453100000|2021-01-12 12:05:00|7362.1|7347.1|7361.1|7346.1|7362.1|7347.1|7360.8|7345.8|9
1610453400000|2021-01-12 12:10:00|7361|7346|7361.8|7346.8|7361.8|7346.8|7359.8|7344.8|26
1610454000000|2021-01-12 12:20:00|7361.5|7346.5|7360.3|7345.3|7361.5|7346.5|7359.5|7344.5|22
1610454600000|2021-01-12 12:30:00|7361.3|7346.3|7358.3|7343.3|7361.8|7346.8|7358.2|7343.2|16
1610454900000|2021-01-12 12:35:00|7358.5|7343.5|7358.6|7343.6|7359.1|7344.1|7358.3|7343.3|12
1610455200000|2021-01-12 12:40:00|7358.3|7343.3|7358.3|7343.3|7358.3|7343.3|7357.8|7342.8|4
1610455500000|2021-01-12 12:45:00|7358.8|7343.8|7359.5|7344.5|7359.5|7344.5|7358.8|7343.8|7
1610456100000|2021-01-12 12:55:00|7359.4|7344.4|7358.8|7343.8|7359.5|7344.5|7358.8|7343.8|5
1610456400000|2021-01-12 13:00:00|7358.5|7343.5|7358.5|7343.5|7358.5|7343.5|7358.5|7343.5|1
1610456700000|2021-01-12 13:05:00|7358.2|7343.2|7358.5|7343.5|7358.5|7343.5|7358.2|7343.2|3
1610457000000|2021-01-12 13:10:00|7358.6|7343.6|7358.5|7343.5|7358.6|7343.6|7358.5|7343.5|2
1610457300000|2021-01-12 13:15:00|7358.3|7343.3|7357.9|7342.9|7358.3|7343.3|7357.9|7342.9|3
1610457600000|2021-01-12 13:20:00|7357.7|7342.7|7358.3|7343.3|7359.4|7344.4|7357.3|7342.3|46
1610457900000|2021-01-12 13:25:00|7358.8|7343.8|7364.2|7339.2|7364.8|7345.9|7358.7|7339|54
1610458200000|2021-01-12 13:30:00|7363.9|7338.9|7361.4|7346.4|7363.9|7346.4|7358.3|7338.8|13
1610458500000|2021-01-12 13:35:00|7361.5|7346.5|7360.3|7345.3|7361.9|7346.9|7360.3|7345.3|25
1610458800000|2021-01-12 13:40:00|7360.6|7345.6|7360|7345|7360.6|7345.6|7359.8|7344.8|14
1610459100000|2021-01-12 13:45:00|7360.4|7345.4|7362.1|7347.1|7362.3|7347.3|7360.4|7345.4|24
1610459400000|2021-01-12 13:50:00|7362.3|7347.3|7361.6|7346.6|7362.3|7347.3|7361|7346|16
1610459700000|2021-01-12 13:55:00|7361.5|7346.5|7363|7348|7363.1|7348.1|7361.1|7346.1|45
1610460000000|2021-01-12 14:00:00|7363.5|7348.5|7366.3|7351.3|7367.3|7352.3|7363.5|7348.5|72
1610460300000|2021-01-12 14:05:00|7367|7352|7366.5|7351.5|7367.6|7352.6|7366|7351|23
1610460600000|2021-01-12 14:10:00|7366.4|7351.4|7363|7348|7366.4|7351.4|7362.9|7347.9|27
1610460900000|2021-01-12 14:15:00|7362.9|7347.9|7362.8|7347.8|7363.9|7348.9|7361.9|7346.9|25
1610461200000|2021-01-12 14:20:00|7363|7348|7363.1|7348.1|7363.3|7348.3|7362.1|7347.1|14
1610461500000|2021-01-12 14:25:00|7362.9|7347.9|7364.1|7349.1|7364.1|7349.1|7362.5|7347.5|82
1610461800000|2021-01-12 14:30:00|7364|7349|7364.8|7349.8|7364.8|7349.8|7363.6|7348.6|31
1610462100000|2021-01-12 14:35:00|7364.9|7349.9|7365.8|7350.8|7366.3|7351.3|7364.9|7349.9|26
1610462400000|2021-01-12 14:40:00|7365.9|7350.9|7366.1|7351.1|7366.5|7351.5|7365.8|7350.8|16
1610462700000|2021-01-12 14:45:00|7366.2|7351.2|7366.5|7351.5|7366.6|7351.6|7366.1|7351.1|20
1610463000000|2021-01-12 14:50:00|7366.4|7351.4|7365.9|7350.9|7366.4|7351.4|7365.9|7350.9|9
1610463300000|2021-01-12 14:55:00|7365.6|7350.6|7365.4|7350.4|7365.6|7350.6|7364.2|7349.2|67
1610463600000|2021-01-12 15:00:00|7365.3|7350.3|7365.4|7350.4|7365.4|7350.4|7365.3|7350.3|28
1610463900000|2021-01-12 15:05:00|7365.3|7350.3|7364.7|7349.7|7365.4|7350.4|7364.6|7349.6|7
1610464200000|2021-01-12 15:10:00|7364.6|7349.6|7364.1|7349.1|7364.7|7349.7|7362.9|7347.9|45
1610464500000|2021-01-12 15:15:00|7364.2|7349.2|7364.4|7349.4|7364.5|7349.5|7363.7|7348.7|45
1610464800000|2021-01-12 15:20:00|7364.3|7349.3|7364.3|7349.3|7364.3|7349.3|7364.3|7349.3|1
1610465100000|2021-01-12 15:25:00|7364.1|7349.1|7363.7|7348.7|7364.3|7349.3|7363.1|7348.1|39
1610465400000|2021-01-12 15:30:00|7363.6|7348.6|7361.2|7346.2|7363.6|7348.6|7361.1|7346.1|76
1610465700000|2021-01-12 15:35:00|7361.3|7346.3|7359.8|7344.8|7363.1|7348.1|7359.6|7344.6|65
1610466000000|2021-01-12 15:40:00|7359.9|7344.9|7360.2|7345.2|7361|7346|7359.9|7344.9|99
1610466300000|2021-01-12 15:45:00|7360.1|7345.1|7361.8|7346.8|7361.8|7346.8|7360|7345|50
1610466600000|2021-01-12 15:50:00|7361.7|7346.7|7362.2|7347.2|7362.2|7347.2|7361.5|7346.5|9
1610466900000|2021-01-12 15:55:00|7361.7|7346.7|7362|7347|7362|7347|7361.5|7346.5|14
1610467200000|2021-01-12 16:00:00|7362.2|7347.2|7362.1|7347.1|7363.3|7348.3|7361.9|7346.9|38
1610467500000|2021-01-12 16:05:00|7362|7347|7362.1|7347.1|7362.1|7347.1|7362|7347|10
1610467800000|2021-01-12 16:10:00|7362|7347|7362|7347|7362.1|7347.1|7361.6|7346.6|12
1610468100000|2021-01-12 16:15:00|7361.9|7346.9|7361.6|7346.6|7362|7347|7360.9|7345.9|43
1610468400000|2021-01-12 16:20:00|7361.5|7346.5|7361.4|7346.4|7361.6|7346.6|7361.4|7346.4|38
1610468700000|2021-01-12 16:25:00|7361.5|7346.5|7361.5|7346.5|7362|7347|7361.1|7346.1|32
1610469000000|2021-01-12 16:30:00|7361.4|7346.4|7361.3|7346.3|7362.2|7347.2|7361.3|7346.3|26
1610469300000|2021-01-12 16:35:00|7361.4|7346.4|7361.4|7346.4|7361.5|7346.5|7361.4|7346.4|5
1610469900000|2021-01-12 16:45:00|7361.5|7346.5|7362|7347|7362|7347|7361.4|7346.4|11
1610470200000|2021-01-12 16:50:00|7361.9|7346.9|7362.4|7347.4|7362.6|7347.6|7361.7|7346.7|29
1610470500000|2021-01-12 16:55:00|7362.3|7347.3|7361.4|7346.4|7362.5|7347.5|7361.4|7346.4|96
1610470800000|2021-01-12 17:00:00|7361.5|7346.5|7360.1|7345.1|7361.6|7346.6|7359.6|7344.6|35
1610471100000|2021-01-12 17:05:00|7360.2|7345.2|7362.3|7347.3|7362.5|7347.5|7360.1|7345.1|45
1610471400000|2021-01-12 17:10:00|7362.4|7347.4|7362.4|7347.4|7362.6|7347.6|7362.3|7347.3|10
1610471700000|2021-01-12 17:15:00|7362.5|7347.5|7362.4|7347.4|7363.8|7348.8|7361.7|7346.7|201
1610472000000|2021-01-12 17:20:00|7362.5|7347.5|7361.6|7346.6|7362.7|7347.7|7361.4|7346.4|118
1610472300000|2021-01-12 17:25:00|7361.7|7346.7|7360.4|7345.4|7361.7|7346.7|7360.3|7345.3|44
1610472600000|2021-01-12 17:30:00|7360.5|7345.5|7361.9|7346.9|7361.9|7346.9|7359.8|7344.8|53
1610472900000|2021-01-12 17:35:00|7362|7347|7364.1|7349.1|7369|7349.2|7361.7|7343.5|200
1610473200000|2021-01-12 17:40:00|7363.9|7348.9|7364|7349|7364.4|7349.4|7363.4|7348.4|166
1610473500000|2021-01-12 17:45:00|7363.9|7348.9|7362.6|7347.6|7364.4|7349.4|7362.4|7347.4|160
1610473800000|2021-01-12 17:50:00|7362.5|7347.5|7362.8|7347.8|7362.9|7347.9|7362.3|7347.3|160
1610474100000|2021-01-12 17:55:00|7362.7|7347.7|7362|7347|7362.9|7347.9|7362|7347|101
1610474400000|2021-01-12 18:00:00|7362.1|7347.1|7362|7347|7362.1|7347.1|7361.9|7346.9|16
1610474700000|2021-01-12 18:05:00|7361.9|7346.9|7362.3|7347.3|7362.4|7347.4|7360.5|7345.5|62
1610475000000|2021-01-12 18:10:00|7362.2|7347.2|7362.5|7347.5|7362.5|7347.5|7361.9|7346.9|32
1610475300000|2021-01-12 18:15:00|7362.4|7347.4|7361.2|7346.2|7362.4|7347.4|7360.1|7345.1|144
1610475600000|2021-01-12 18:20:00|7361.1|7346.1|7362.3|7347.3|7362.4|7347.4|7360.3|7345.3|283
1610475900000|2021-01-12 18:25:00|7362.4|7347.4|7361.7|7346.7|7367.4|7347.4|7361.6|7341.8|242
1610476200000|2021-01-12 18:30:00|7361.6|7346.6|7359.3|7344.3|7366.2|7346.6|7359.3|7339.3|168
1610476500000|2021-01-12 18:35:00|7359.2|7344.2|7359.1|7344.1|7359.3|7344.3|7357.9|7342.9|27
1610476800000|2021-01-12 18:40:00|7358.9|7343.9|7358.6|7343.6|7358.9|7343.9|7358.2|7343.2|17
1610477100000|2021-01-12 18:45:00|7357.9|7342.9|7359.5|7344.5|7359.7|7344.7|7357.9|7342.9|15
1610477400000|2021-01-12 18:50:00|7359.4|7344.4|7359.2|7344.2|7359.4|7344.4|7358.4|7343.4|10
1610477700000|2021-01-12 18:55:00|7359|7344|7359.3|7344.3|7359.3|7344.3|7358.9|7343.9|4
1610478000000|2021-01-12 19:00:00|7360|7345|7359.5|7344.5|7360|7345|7359.5|7344.5|7
1610478300000|2021-01-12 19:05:00|7359.1|7344.1|7359|7344|7359.1|7344.1|7359|7344|2
1610478600000|2021-01-12 19:10:00|7359.4|7344.4|7357.5|7342.5|7359.5|7344.5|7356.8|7341.8|42
1610478900000|2021-01-12 19:15:00|7358.5|7343.5|7358.6|7343.6|7363.1|7343.7|7358.3|7338|9
1610479200000|2021-01-12 19:20:00|7357.5|7342.5|7356.8|7341.8|7357.6|7342.6|7356.2|7341.2|13
1610479500000|2021-01-12 19:25:00|7357|7342|7356.4|7341.4|7358.2|7343.2|7356.2|7341.2|20
1610479800000|2021-01-12 19:30:00|7356.3|7341.3|7353.2|7338.2|7356.4|7341.4|7353.1|7338.1|22
1610480100000|2021-01-12 19:35:00|7353.1|7338.1|7359.6|7334.6|7359.6|7338.1|7352.1|7331.7|18
1610480400000|2021-01-12 19:40:00|7353.6|7338.6|7353.6|7338.6|7353.7|7338.7|7353.5|7338.5|5
1610480700000|2021-01-12 19:45:00|7353.8|7338.8|7355.8|7340.8|7359.5|7340.8|7353.8|7334.5|7
1610481000000|2021-01-12 19:50:00|7356.2|7341.2|7357.3|7342.3|7357.3|7342.3|7356.1|7341.1|13
1610481300000|2021-01-12 19:55:00|7357.2|7342.2|7355.8|7340.8|7361.3|7342.4|7355.8|7336.2|9
1610481900000|2021-01-12 20:05:00|7355.5|7340.5|7355.3|7340.3|7355.5|7340.5|7354.2|7339.2|9
1610482200000|2021-01-12 20:10:00|7355.1|7340.1|7354.3|7339.3|7355.1|7340.1|7354.3|7339.3|3
1610482500000|2021-01-12 20:15:00|7354.5|7339.5|7354.3|7339.3|7354.8|7339.8|7353.4|7338.4|6
1610482800000|2021-01-12 20:20:00|7353.6|7338.6|7353.6|7338.6|7353.6|7338.6|7352.8|7337.8|5
1610483700000|2021-01-12 20:35:00|7353.3|7338.3|7353.5|7338.5|7353.5|7338.5|7353.3|7338.3|2
1610484300000|2021-01-12 20:45:00|7353.2|7338.2|7353.2|7338.2|7353.2|7338.2|7353.2|7338.2|1
1610484600000|2021-01-12 20:50:00|7353.7|7338.7|7353.2|7338.2|7353.7|7338.7|7353.2|7338.2|2
1610484900000|2021-01-12 20:55:00|7353.7|7338.7|7351.8|7336.8|7353.7|7338.7|7351.8|7336.8|9
1610505000000|2021-01-13 02:30:00|7355.7|7330.7|7355.7|7330.7|7355.7|7330.7|7355.7|7330.7|1
1610505300000|2021-01-13 02:35:00|7355.2|7330.2|7355.2|7330.2|7355.2|7330.2|7355.2|7330.2|1
1610505900000|2021-01-13 02:45:00|7356|7331|7356|7331|7356|7331|7356|7331|1
1610506200000|2021-01-13 02:50:00|7356.1|7331.1|7358|7333|7359.2|7334.2|7356.1|7331.1|8
1610506500000|2021-01-13 02:55:00|7357.4|7332.4|7357.4|7332.4|7357.4|7332.4|7357.4|7332.4|1
1610506800000|2021-01-13 03:00:00|7357|7332|7355.8|7330.8|7357|7332|7355.8|7330.8|2
1610508000000|2021-01-13 03:20:00|7356.6|7331.6|7355.6|7330.6|7356.6|7331.6|7355.6|7330.6|2
1610508300000|2021-01-13 03:25:00|7356|7331|7356.6|7331.6|7356.6|7331.6|7356|7331|2
1610508600000|2021-01-13 03:30:00|7356.1|7331.1|7354|7329|7356.6|7331.6|7352|7327|123
1610508900000|2021-01-13 03:35:00|7349.7|7334.7|7348.5|7333.5|7353.4|7334.7|7347.6|7328.1|78
1610509200000|2021-01-13 03:40:00|7348.7|7333.7|7348.4|7333.4|7353.1|7333.8|7347.5|7328|53
1610509500000|2021-01-13 03:45:00|7348.5|7333.5|7349.7|7334.7|7349.7|7334.7|7348.4|7333.4|65
1610509800000|2021-01-13 03:50:00|7349.6|7334.6|7349.1|7334.1|7349.6|7334.6|7348.7|7333.7|28
1610510100000|2021-01-13 03:55:00|7349|7334|7351.2|7336.2|7352|7337|7348.9|7333.9|54
1610510400000|2021-01-13 04:00:00|7351.4|7336.4|7349.3|7334.3|7351.6|7336.6|7348.7|7333.7|70
1610510700000|2021-01-13 04:05:00|7349.2|7334.2|7348|7333|7349.9|7334.9|7347.4|7332.4|59
1610511000000|2021-01-13 04:10:00|7347.9|7332.9|7347.9|7332.9|7348.4|7333.4|7347.1|7332.1|57
1610511300000|2021-01-13 04:15:00|7348|7333|7349.2|7334.2|7349.2|7334.2|7348|7333|35
1610511600000|2021-01-13 04:20:00|7349.1|7334.1|7351.6|7336.6|7351.8|7336.8|7349.1|7334.1|44
1610511900000|2021-01-13 04:25:00|7351.7|7336.7|7352.4|7337.4|7353|7338|7351.5|7336.5|72
1610512200000|2021-01-13 04:30:00|7352.1|7337.1|7349|7334|7352.4|7337.4|7348.8|7333.8|59
1610512500000|2021-01-13 04:35:00|7349.1|7334.1|7348.4|7333.4|7349.2|7334.2|7348.2|7333.2|41
1610512800000|2021-01-13 04:40:00|7348.2|7333.2|7347.1|7332.1|7348.2|7333.2|7346.8|7331.8|33
1610513100000|2021-01-13 04:45:00|7347|7332|7349|7334|7349.2|7334.2|7346.7|7331.7|66
1610513400000|2021-01-13 04:50:00|7348.9|7333.9|7346.2|7331.2|7348.9|7333.9|7346.2|7331.2|40
1610513700000|2021-01-13 04:55:00|7346.1|7331.1|7345.8|7330.8|7346.6|7331.6|7343.2|7328.2|109
1610514000000|2021-01-13 05:00:00|7345.7|7330.7|7345.4|7330.4|7345.8|7330.8|7345.2|7330.2|36
1610514300000|2021-01-13 05:05:00|7345.3|7330.3|7345.3|7330.3|7345.9|7330.9|7345|7330|35
1610514600000|2021-01-13 05:10:00|7345.5|7330.5|7345.1|7330.1|7345.8|7330.8|7344|7329|76
1610514900000|2021-01-13 05:15:00|7345|7330|7344.9|7329.9|7345.4|7330.4|7344.8|7329.8|19
1610515200000|2021-01-13 05:20:00|7345|7330|7345.1|7330.1|7345.3|7330.3|7344.9|7329.9|26
1610515500000|2021-01-13 05:25:00|7345|7330|7344.6|7329.6|7345.2|7330.2|7344.2|7329.2|37
1610515800000|2021-01-13 05:30:00|7344.7|7329.7|7344.7|7329.7|7345.1|7330.1|7344.4|7329.4|50
1610516100000|2021-01-13 05:35:00|7344.8|7329.8|7349.6|7334.6|7350.5|7335.5|7344.8|7329.8|111
1610516400000|2021-01-13 05:40:00|7349.7|7334.7|7348.8|7333.8|7350.1|7335.1|7348.4|7333.4|59
1610516700000|2021-01-13 05:45:00|7348.7|7333.7|7348.5|7333.5|7348.7|7333.7|7348.3|7333.3|19
1610517000000|2021-01-13 05:50:00|7348.7|7333.7|7349|7334|7349.9|7334.9|7348.5|7333.5|68
1610517300000|2021-01-13 05:55:00|7348.9|7333.9|7348.7|7333.7|7349.2|7334.2|7348.6|7333.6|43
1610517600000|2021-01-13 06:00:00|7348.8|7333.8|7349.6|7334.6|7349.9|7334.9|7348.3|7333.3|74
1610517900000|2021-01-13 06:05:00|7349.5|7334.5|7348.7|7333.7|7349.6|7334.6|7348.7|7333.7|43
1610518200000|2021-01-13 06:10:00|7348.8|7333.8|7349.1|7334.1|7349.2|7334.2|7348.7|7333.7|37
1610518500000|2021-01-13 06:15:00|7349.2|7334.2|7350.8|7335.8|7350.9|7335.9|7349.2|7334.2|49
1610518800000|2021-01-13 06:20:00|7350.9|7335.9|7348.1|7333.1|7350.9|7335.9|7347.6|7332.6|73
1610519100000|2021-01-13 06:25:00|7347.8|7332.8|7348.7|7333.7|7348.9|7333.9|7347.8|7332.8|37
1610519400000|2021-01-13 06:30:00|7348.8|7333.8|7348.9|7333.9|7349.1|7334.1|7348.2|7333.2|34
1610519700000|2021-01-13 06:35:00|7349|7334|7348.9|7333.9|7349.1|7334.1|7348.4|7333.4|36
1610520000000|2021-01-13 06:40:00|7348.8|7333.8|7348.6|7333.6|7349|7334|7348.6|7333.6|20
1610520300000|2021-01-13 06:45:00|7348.7|7333.7|7348|7333|7348.7|7333.7|7347|7332|46
1610520600000|2021-01-13 06:50:00|7348.1|7333.1|7347.8|7332.8|7348.7|7333.7|7347.7|7332.7|23
1610520900000|2021-01-13 06:55:00|7347.9|7332.9|7347.2|7332.2|7348.4|7333.4|7346.6|7331.6|45
1610521200000|2021-01-13 07:00:00|7347.3|7332.3|7346.9|7331.9|7347.3|7332.3|7346.2|7331.2|30
1610521500000|2021-01-13 07:05:00|7346.8|7331.8|7345.7|7330.7|7347.2|7332.2|7345.7|7330.7|36
1610521800000|2021-01-13 07:10:00|7345.6|7330.6|7345.7|7330.7|7346.3|7331.3|7344.7|7329.7|39
1610522100000|2021-01-13 07:15:00|7345.6|7330.6|7345.2|7330.2|7345.6|7330.6|7344.3|7329.3|51
1610522400000|2021-01-13 07:20:00|7345.1|7330.1|7346.3|7331.3|7346.4|7331.4|7345.1|7330.1|21
1610522700000|2021-01-13 07:25:00|7346.4|7331.4|7345.4|7330.4|7346.9|7331.9|7345.1|7330.1|49
1610523000000|2021-01-13 07:30:00|7345.5|7330.5|7344.6|7329.6|7345.6|7330.6|7344.4|7329.4|45
1610523300000|2021-01-13 07:35:00|7344.5|7329.5|7345.1|7330.1|7345.2|7330.2|7344.5|7329.5|16
1610523600000|2021-01-13 07:40:00|7345.2|7330.2|7347.3|7332.3|7347.8|7332.8|7345.1|7330.1|35
1610523900000|2021-01-13 07:45:00|7347.2|7332.2|7348.3|7333.3|7348.6|7333.6|7346.1|7331.1|44
1610524200000|2021-01-13 07:50:00|7348.1|7333.1|7347.9|7332.9|7349.1|7334.1|7347.8|7332.8|41
1610524500000|2021-01-13 07:55:00|7348|7333|7349.8|7334.8|7350.9|7335.9|7347.6|7332.6|85
1610524800000|2021-01-13 08:00:00|7350|7335|7351.3|7336.3|7353.5|7338.5|7349.6|7334.6|96
1610525100000|2021-01-13 08:05:00|7351.6|7336.6|7349.3|7334.3|7352.2|7337.2|7349.1|7334.1|88
1610525400000|2021-01-13 08:10:00|7349.5|7334.5|7349.8|7334.8|7350.8|7335.8|7349|7334|75
1610525700000|2021-01-13 08:15:00|7349.9|7334.9|7351.6|7336.6|7351.6|7336.6|7349.8|7334.8|22
1610526000000|2021-01-13 08:20:00|7351.7|7336.7|7352.3|7337.3|7352.4|7337.4|7351|7336|70
1610526300000|2021-01-13 08:25:00|7352.1|7337.1|7352.3|7337.3|7352.4|7337.4|7351.2|7336.2|27
1610526600000|2021-01-13 08:30:00|7352.4|7337.4|7354.3|7339.3|7354.6|7339.6|7352.4|7337.4|28
1610526900000|2021-01-13 08:35:00|7354|7339|7353.9|7338.9|7355.1|7340.1|7353.7|7338.7|65
1610527200000|2021-01-13 08:40:00|7353.8|7338.8|7352.2|7337.2|7353.8|7338.8|7352.1|7337.1|27
1610527500000|2021-01-13 08:45:00|7352.4|7337.4|7355.1|7340.1|7355.5|7340.5|7352.2|7337.2|32
1610527800000|2021-01-13 08:50:00|7355|7340|7356.3|7341.3|7357.7|7342.7|7355|7340|61
1610528100000|2021-01-13 08:55:00|7356|7341|7353.1|7338.1|7356.1|7341.1|7353|7338|50
1610528400000|2021-01-13 09:00:00|7353.3|7338.3|7355.5|7340.5|7355.5|7340.5|7353.3|7338.3|34
1610528700000|2021-01-13 09:05:00|7355.6|7340.6|7354.5|7339.5|7355.9|7340.9|7354.4|7339.4|18
1610529000000|2021-01-13 09:10:00|7354.4|7339.4|7353.5|7338.5|7354.5|7339.5|7352.5|7337.5|44
1610529300000|2021-01-13 09:15:00|7353.6|7338.6|7351.5|7336.5|7355.2|7340.2|7351.4|7336.4|72
1610529600000|2021-01-13 09:20:00|7351.4|7336.4|7351.7|7336.7|7353.5|7338.5|7351.2|7336.2|97
1610529900000|2021-01-13 09:25:00|7351.8|7336.8|7352.2|7337.2|7352.2|7337.2|7351.4|7336.4|19
1610530200000|2021-01-13 09:30:00|7352|7337|7351.4|7336.4|7353.4|7338.4|7351.4|7336.4|37
1610530500000|2021-01-13 09:35:00|7352|7337|7352.6|7337.6|7353.1|7338.1|7352|7337|23
1610530800000|2021-01-13 09:40:00|7352.5|7337.5|7352.6|7337.6|7352.8|7337.8|7351.2|7336.2|35
1610531100000|2021-01-13 09:45:00|7352.7|7337.7|7353.7|7338.7|7353.7|7338.7|7351.5|7336.5|55
1610531400000|2021-01-13 09:50:00|7353.5|7338.5|7353.4|7338.4|7355.5|7340.5|7352.7|7337.7|73
1610531700000|2021-01-13 09:55:00|7353.2|7338.2|7349.8|7334.8|7353.2|7338.2|7349.7|7334.7|115
1610532000000|2021-01-13 10:00:00|7349.3|7334.3|7350.9|7335.9|7355.7|7336.3|7349.3|7330.3|58
1610532300000|2021-01-13 10:05:00|7351.3|7336.3|7350.8|7335.8|7351.4|7336.4|7349.6|7334.6|20
1610532600000|2021-01-13 10:10:00|7351.2|7336.2|7351.9|7336.9|7352.3|7337.3|7351.1|7336.1|33
1610532900000|2021-01-13 10:15:00|7352.3|7337.3|7354.5|7339.5|7355.3|7340.3|7351.9|7336.9|35
1610533200000|2021-01-13 10:20:00|7354.4|7339.4|7352.9|7337.9|7354.4|7339.4|7352.5|7337.5|27
1610533500000|2021-01-13 10:25:00|7352.8|7337.8|7353.2|7338.2|7353.7|7338.7|7352.2|7337.2|59
1610533800000|2021-01-13 10:30:00|7353.5|7338.5|7354|7339|7359.3|7339.6|7353.4|7333.6|48
1610534100000|2021-01-13 10:35:00|7354.8|7339.8|7355.9|7340.9|7356.2|7341.2|7354.8|7339.8|23
1610534400000|2021-01-13 10:40:00|7355.7|7340.7|7353|7338|7355.8|7340.8|7353|7338|23
1610534700000|2021-01-13 10:45:00|7352.9|7337.9|7353.6|7338.6|7353.9|7338.9|7352.7|7337.7|23
1610535000000|2021-01-13 10:50:00|7353.7|7338.7|7353.9|7338.9|7354|7339|7353.7|7338.7|7
1610535300000|2021-01-13 10:55:00|7354|7339|7353.8|7338.8|7354.3|7339.3|7353.7|7338.7|11
1610535600000|2021-01-13 11:00:00|7353.3|7338.3|7353.8|7338.8|7353.8|7338.8|7353.2|7338.2|10
1610535900000|2021-01-13 11:05:00|7353.9|7338.9|7353.8|7338.8|7353.9|7338.9|7353.7|7338.7|4
1610536200000|2021-01-13 11:10:00|7353.6|7338.6|7353.4|7338.4|7353.6|7338.6|7352.9|7337.9|21
1610536500000|2021-01-13 11:15:00|7353.3|7338.3|7353.2|7338.2|7353.4|7338.4|7352.9|7337.9|10
1610536800000|2021-01-13 11:20:00|7353.6|7338.6|7352.2|7337.2|7353.7|7338.7|7352|7337|33
1610537100000|2021-01-13 11:25:00|7352.3|7337.3|7354.8|7329.8|7355.4|7337.3|7350.5|7329.8|41
1610537400000|2021-01-13 11:30:00|7355.2|7330.2|7352|7337|7356.1|7337|7350.4|7330.1|17
1610537700000|2021-01-13 11:35:00|7352.1|7337.1|7352.1|7337.1|7352.1|7337.1|7351.9|7336.9|5
1610538300000|2021-01-13 11:45:00|7351.9|7336.9|7352.1|7337.1|7352.1|7337.1|7351.9|7336.9|2
1610538600000|2021-01-13 11:50:00|7352.4|7337.4|7352.2|7337.2|7358|7337.9|7351.7|7332.7|27
1610539200000|2021-01-13 12:00:00|7351.8|7336.8|7352.2|7337.2|7352.8|7337.8|7351.4|7336.4|15
1610539500000|2021-01-13 12:05:00|7352.1|7337.1|7351.5|7336.5|7352.2|7337.2|7351.4|7336.4|9
1610539800000|2021-01-13 12:10:00|7351.4|7336.4|7351.2|7336.2|7351.5|7336.5|7351.2|7336.2|15
1610540400000|2021-01-13 12:20:00|7351.4|7336.4|7351.3|7336.3|7351.5|7336.5|7351.3|7336.3|4
1610540700000|2021-01-13 12:25:00|7351.2|7336.2|7350.5|7335.5|7351.2|7336.2|7350.5|7335.5|2
1610541900000|2021-01-13 12:45:00|7350.6|7335.6|7350.6|7335.6|7350.7|7335.7|7350.5|7335.5|7
1610542200000|2021-01-13 12:50:00|7350.7|7335.7|7351.1|7336.1|7351.8|7336.8|7350.7|7335.7|28
1610542500000|2021-01-13 12:55:00|7351|7336|7350.7|7335.7|7351.1|7336.1|7350.5|7335.5|12
1610542800000|2021-01-13 13:00:00|7350.6|7335.6|7351.3|7336.3|7351.5|7336.5|7350.4|7335.4|8
1610543100000|2021-01-13 13:05:00|7351.4|7336.4|7352.1|7337.1|7352.1|7337.1|7351.3|7336.3|13
1610543400000|2021-01-13 13:10:00|7352.2|7337.2|7352.3|7337.3|7352.8|7337.8|7352.2|7337.2|5
1610543700000|2021-01-13 13:15:00|7352.1|7337.1|7352.5|7337.5|7352.7|7337.7|7352.1|7337.1|5
1610544000000|2021-01-13 13:20:00|7352.3|7337.3|7353.2|7338.2|7353.5|7338.5|7352.2|7337.2|12
1610544300000|2021-01-13 13:25:00|7353.5|7338.5|7353.5|7338.5|7353.5|7338.5|7353.5|7338.5|1
1610544600000|2021-01-13 13:30:00|7353.4|7338.4|7350.9|7335.9|7353.4|7338.4|7350.9|7335.9|20
1610544900000|2021-01-13 13:35:00|7351|7336|7349.7|7334.7|7351|7336|7349.6|7334.6|52
1610545200000|2021-01-13 13:40:00|7349.6|7334.6|7349.8|7334.8|7349.8|7334.8|7349.3|7334.3|18
1610545500000|2021-01-13 13:45:00|7354.7|7329.7|7350.8|7335.8|7355.2|7335.8|7349.8|7329.7|41
1610545800000|2021-01-13 13:50:00|7350.7|7335.7|7350.6|7335.6|7351.4|7336.4|7350.5|7335.5|13
1610546100000|2021-01-13 13:55:00|7351.3|7336.3|7351|7336|7351.5|7336.5|7351|7336|7
1610546400000|2021-01-13 14:00:00|7351.3|7336.3|7351.8|7336.8|7351.9|7336.9|7351.2|7336.2|7
1610546700000|2021-01-13 14:05:00|7351.5|7336.5|7350.3|7335.3|7351.5|7336.5|7350.1|7335.1|12
1610547000000|2021-01-13 14:10:00|7350.5|7335.5|7350.3|7335.3|7350.5|7335.5|7350.3|7335.3|4
1610547300000|2021-01-13 14:15:00|7350|7335|7350|7335|7350|7335|7350|7335|1
1610547600000|2021-01-13 14:20:00|7349.8|7334.8|7350|7335|7350|7335|7348.8|7333.8|16
1610547900000|2021-01-13 14:25:00|7350.1|7335.1|7350.7|7335.7|7350.7|7335.7|7348.8|7333.8|57
1610548200000|2021-01-13 14:30:00|7350.8|7335.8|7350|7335|7351.7|7336.7|7350|7335|62
1610548500000|2021-01-13 14:35:00|7350.1|7335.1|7350.8|7335.8|7351.5|7336.5|7350|7335|73
1610548800000|2021-01-13 14:40:00|7350.9|7335.9|7350.1|7335.1|7351.2|7336.2|7350.1|7335.1|35
1610549100000|2021-01-13 14:45:00|7350.2|7335.2|7347.7|7332.7|7350.2|7335.2|7347.2|7332.2|74
1610549400000|2021-01-13 14:50:00|7347.6|7332.6|7347.8|7332.8|7347.9|7332.9|7347.6|7332.6|23
1610549700000|2021-01-13 14:55:00|7347.5|7332.5|7348.3|7333.3|7348.3|7333.3|7347.5|7332.5|27
1610550000000|2021-01-13 15:00:00|7348.2|7333.2|7348.2|7333.2|7348.3|7333.3|7347.2|7332.2|47
1610550300000|2021-01-13 15:05:00|7348.1|7333.1|7346.9|7331.9|7348.1|7333.1|7346.9|7331.9|18
1610550600000|2021-01-13 15:10:00|7346.8|7331.8|7347.4|7332.4|7347.4|7332.4|7346.6|7331.6|31
1610550900000|2021-01-13 15:15:00|7347.5|7332.5|7346.5|7331.5|7347.5|7332.5|7345.4|7330.4|43
1610551200000|2021-01-13 15:20:00|7346.4|7331.4|7345.2|7330.2|7346.5|7331.5|7344.6|7329.6|107
1610551500000|2021-01-13 15:25:00|7345.3|7330.3|7343.5|7328.5|7345.4|7330.4|7343.4|7328.4|72
1610551800000|2021-01-13 15:30:00|7343.4|7328.4|7343.9|7328.9|7344|7329|7343.4|7328.4|34
1610552100000|2021-01-13 15:35:00|7343.8|7328.8|7343.7|7328.7|7343.9|7328.9|7343.1|7328.1|17
1610552400000|2021-01-13 15:40:00|7343.8|7328.8|7344|7329|7344.1|7329.1|7343.6|7328.6|50
1610552700000|2021-01-13 15:45:00|7344.2|7329.2|7344.7|7329.7|7345.3|7330.3|7344.2|7329.2|38
1610553000000|2021-01-13 15:50:00|7344.8|7329.8|7345|7330|7345|7330|7343.5|7328.5|24
1610553300000|2021-01-13 15:55:00|7345.1|7330.1|7344.1|7329.1|7345.5|7330.5|7344.1|7329.1|52
1610553600000|2021-01-13 16:00:00|7344.2|7329.2|7344.7|7329.7|7345.1|7330.1|7343.1|7328.1|181
1610553900000|2021-01-13 16:05:00|7344.6|7329.6|7345.6|7330.6|7345.6|7330.6|7344.3|7329.3|74
1610554200000|2021-01-13 16:10:00|7345.5|7330.5|7345.3|7330.3|7346.1|7331.1|7345.1|7330.1|19
1610554500000|2021-01-13 16:15:00|7345.2|7330.2|7345.2|7330.2|7345.2|7330.2|7344.7|7329.7|19
1610554800000|2021-01-13 16:20:00|7344.8|7329.8|7344.6|7329.6|7344.9|7329.9|7344.5|7329.5|10
1610555100000|2021-01-13 16:25:00|7344.7|7329.7|7344.2|7329.2|7345.2|7330.2|7344.2|7329.2|15
1610555400000|2021-01-13 16:30:00|7344.1|7329.1|7343.4|7328.4|7344.1|7329.1|7342.7|7327.7|55
1610555700000|2021-01-13 16:35:00|7343.2|7328.2|7343.6|7328.6|7343.8|7328.8|7343.2|7328.2|17
1610556000000|2021-01-13 16:40:00|7343.7|7328.7|7343.5|7328.5|7343.8|7328.8|7343.5|7328.5|5
1610556300000|2021-01-13 16:45:00|7343.4|7328.4|7343.5|7328.5|7343.5|7328.5|7343.3|7328.3|4
1610556600000|2021-01-13 16:50:00|7343.4|7328.4|7343.6|7328.6|7343.9|7328.9|7343.2|7328.2|17
1610556900000|2021-01-13 16:55:00|7343.5|7328.5|7343.9|7328.9|7343.9|7328.9|7343.5|7328.5|6
1610557200000|2021-01-13 17:00:00|7344|7329|7343.8|7328.8|7344.3|7329.3|7343.8|7328.8|4
1610557800000|2021-01-13 17:10:00|7343.9|7328.9|7343.1|7328.1|7343.9|7328.9|7343|7328|7
1610558100000|2021-01-13 17:15:00|7343.2|7328.2|7345.7|7330.7|7345.7|7330.7|7343|7328|30
1610558400000|2021-01-13 17:20:00|7345.6|7330.6|7345.6|7330.6|7345.6|7330.6|7345.5|7330.5|3
1610558700000|2021-01-13 17:25:00|7345.7|7330.7|7343.8|7328.8|7345.8|7330.8|7343.7|7328.7|18
1610559000000|2021-01-13 17:30:00|7343.9|7328.9|7343.9|7328.9|7344.4|7329.4|7343.8|7328.8|18
1610559300000|2021-01-13 17:35:00|7343.8|7328.8|7343.6|7328.6|7343.8|7328.8|7343.5|7328.5|5
1610559600000|2021-01-13 17:40:00|7344|7329|7343.8|7328.8|7344.5|7329.5|7343.8|7328.8|14
1610559900000|2021-01-13 17:45:00|7343.3|7328.3|7342.8|7327.8|7343.3|7328.3|7342.7|7327.7|30
1610560200000|2021-01-13 17:50:00|7342.9|7327.9|7342.2|7327.2|7343|7328|7341.7|7326.7|43
1610560500000|2021-01-13 17:55:00|7342.3|7327.3|7342.5|7327.5|7342.6|7327.6|7341.9|7326.9|48
1610560800000|2021-01-13 18:00:00|7342.6|7327.6|7342.5|7327.5|7342.8|7327.8|7342.3|7327.3|34
1610561100000|2021-01-13 18:05:00|7342.4|7327.4|7342.7|7327.7|7342.7|7327.7|7342.4|7327.4|48
1610561400000|2021-01-13 18:10:00|7342.4|7327.4|7342.4|7327.4|7342.7|7327.7|7342.3|7327.3|9
1610561700000|2021-01-13 18:15:00|7342.5|7327.5|7343.4|7328.4|7343.7|7328.7|7342.4|7327.4|11
1610562000000|2021-01-13 18:20:00|7343.3|7328.3|7343.8|7328.8|7344|7329|7343.3|7328.3|44
1610562300000|2021-01-13 18:25:00|7343.9|7328.9|7343.7|7328.7|7344.9|7329.9|7343.6|7328.6|68
1610562600000|2021-01-13 18:30:00|7343.8|7328.8|7345.7|7330.7|7345.7|7330.7|7343.7|7328.7|42
1610562900000|2021-01-13 18:35:00|7345.8|7330.8|7344.7|7329.7|7350.5|7330.8|7344.7|7324.9|19
1610563200000|2021-01-13 18:40:00|7344.6|7329.6|7344.4|7329.4|7345|7330|7343.9|7328.9|23
1610563500000|2021-01-13 18:45:00|7344.3|7329.3|7344.3|7329.3|7344.7|7329.7|7344.2|7329.2|53
1610563800000|2021-01-13 18:50:00|7344.2|7329.2|7344.4|7329.4|7344.4|7329.4|7344.2|7329.2|3
1610564100000|2021-01-13 18:55:00|7344.5|7329.5|7345.4|7330.4|7345.4|7330.4|7344.4|7329.4|20
1610564400000|2021-01-13 19:00:00|7345.2|7330.2|7344.4|7329.4|7345.2|7330.2|7344.3|7329.3|16
1610564700000|2021-01-13 19:05:00|7344.3|7329.3|7344.5|7329.5|7344.5|7329.5|7344.3|7329.3|10
1610565000000|2021-01-13 19:10:00|7344.4|7329.4|7347.1|7332.1|7347.1|7332.1|7344.4|7329.4|33
1610565300000|2021-01-13 19:15:00|7347.2|7332.2|7352|7337|7356.5|7337.1|7346.7|7329.5|35
1610565600000|2021-01-13 19:20:00|7351.9|7336.9|7352.7|7337.7|7356.3|7341.3|7347.8|7327|84
1610565900000|2021-01-13 19:25:00|7352.8|7337.8|7358.4|7333.4|7358.5|7338.5|7352|7330.5|48
1610566200000|2021-01-13 19:30:00|7358.5|7333.5|7352.6|7337.6|7358.5|7338.5|7352.4|7333.5|29
1610566500000|2021-01-13 19:35:00|7352.8|7337.8|7352.9|7337.9|7353|7338|7352.6|7337.6|29
1610566800000|2021-01-13 19:40:00|7353|7338|7352.2|7337.2|7354.1|7339.1|7352.2|7337.2|23
1610567100000|2021-01-13 19:45:00|7356.6|7331.6|7353.3|7338.3|7356.6|7338.4|7351.7|7331.4|10
1610567400000|2021-01-13 19:50:00|7353.4|7338.4|7353.8|7338.8|7354.2|7339.2|7353.4|7338.4|10
1610567700000|2021-01-13 19:55:00|7354.5|7339.5|7357.8|7332.8|7357.9|7341|7353.5|7332.8|23
1610568000000|2021-01-13 20:00:00|7357.9|7332.9|7354.7|7339.7|7357.9|7339.7|7354.5|7332.9|9
1610568300000|2021-01-13 20:05:00|7354.8|7339.8|7354.8|7339.8|7354.8|7339.8|7354.7|7339.7|3
1610568600000|2021-01-13 20:10:00|7354.7|7339.7|7354.8|7339.8|7354.8|7339.8|7354.7|7339.7|4
1610568900000|2021-01-13 20:15:00|7355.1|7340.1|7359.2|7334.2|7359.3|7340.1|7355.1|7334.2|4
1610569500000|2021-01-13 20:25:00|7358.6|7333.6|7358.6|7333.6|7358.6|7333.6|7358.6|7333.6|1
1610569800000|2021-01-13 20:30:00|7352.4|7337.4|7351.9|7336.9|7352.5|7337.5|7350.6|7335.6|10
1610570100000|2021-01-13 20:35:00|7351.8|7336.8|7351.3|7336.3|7351.8|7336.8|7351.3|7336.3|4
1610570400000|2021-01-13 20:40:00|7353.4|7338.4|7351|7336|7356.9|7338.4|7350.5|7331.5|9
1610570700000|2021-01-13 20:45:00|7351.5|7336.5|7352.9|7337.9|7358.1|7338.2|7351.5|7333|8
1610571000000|2021-01-13 20:50:00|7352.5|7337.5|7357.9|7332.9|7358.2|7339|7352.5|7332.9|12
1610571300000|2021-01-13 20:55:00|7358|7333|7353.3|7338.3|7358.2|7338.7|7353.3|7333|7
1610591400000|2021-01-14 02:30:00|7355.3|7330.3|7358.6|7333.6|7359.2|7334.2|7355|7330|43
1610591700000|2021-01-14 02:35:00|7359.2|7334.2|7359.9|7334.9|7359.9|7334.9|7359.2|7334.2|21
1610592000000|2021-01-14 02:40:00|7359.8|7334.8|7357.9|7332.9|7364.5|7339.5|7357.9|7332.9|58
1610592300000|2021-01-14 02:45:00|7356.9|7331.9|7355.8|7330.8|7357.2|7332.2|7355.8|7330.8|3
1610592600000|2021-01-14 02:50:00|7356.6|7331.6|7356.9|7331.9|7356.9|7331.9|7356.6|7331.6|2
1610592900000|2021-01-14 02:55:00|7357.5|7332.5|7357.5|7332.5|7357.5|7332.5|7357.5|7332.5|1
1610594100000|2021-01-14 03:15:00|7357.8|7332.8|7356.7|7331.7|7359.4|7334.4|7356.7|7331.7|8
1610594400000|2021-01-14 03:20:00|7356.8|7331.8|7357.1|7332.1|7357.1|7332.1|7356.8|7331.8|2
1610594700000|2021-01-14 03:25:00|7357.5|7332.5|7357.7|7332.7|7357.7|7332.7|7357.4|7332.4|6
1610595000000|2021-01-14 03:30:00|7358|7333|7363.7|7338.7|7364|7339|7358|7333|86
1610595300000|2021-01-14 03:35:00|7358.8|7343.8|7355.4|7340.4|7363.5|7344.1|7354.9|7337.5|97
1610595600000|2021-01-14 03:40:00|7355.5|7340.5|7355.9|7340.9|7356.2|7341.2|7355.1|7340.1|49
1610595900000|2021-01-14 03:45:00|7355.1|7340.1|7356.8|7341.8|7356.9|7341.9|7354.5|7339.5|43
1610596200000|2021-01-14 03:50:00|7356.6|7341.6|7355.9|7340.9|7359.8|7341.8|7354.1|7334.6|46
1610596500000|2021-01-14 03:55:00|7355.8|7340.8|7354.7|7339.7|7355.8|7340.8|7353|7338|68
1610596800000|2021-01-14 04:00:00|7354.8|7339.8|7354|7339|7358.8|7340.6|7353.5|7333.8|62
1610597100000|2021-01-14 04:05:00|7353.9|7338.9|7355.6|7340.6|7356|7341|7353.9|7338.9|37
1610597400000|2021-01-14 04:10:00|7355.7|7340.7|7355.5|7340.5|7356|7341|7355.4|7340.4|12
1610597700000|2021-01-14 04:15:00|7356|7341|7356|7341|7356|7341|7356|7341|1
1610598000000|2021-01-14 04:20:00|7355.7|7340.7|7355.9|7340.9|7355.9|7340.9|7355.7|7340.7|3
1610598300000|2021-01-14 04:25:00|7356.1|7341.1|7356.4|7341.4|7356.5|7341.5|7356.1|7341.1|7
1610598600000|2021-01-14 04:30:00|7356.2|7341.2|7355.8|7340.8|7356.3|7341.3|7355.7|7340.7|14
1610598900000|2021-01-14 04:35:00|7355.9|7340.9|7352.9|7337.9|7355.9|7340.9|7352.9|7337.9|54
1610599200000|2021-01-14 04:40:00|7352.8|7337.8|7350.3|7335.3|7352.9|7337.9|7348.8|7333.8|97
1610599500000|2021-01-14 04:45:00|7350.5|7335.5|7350.5|7335.5|7351.2|7336.2|7350.3|7335.3|39
1610599800000|2021-01-14 04:50:00|7350.8|7335.8|7350.8|7335.8|7351.3|7336.3|7350.5|7335.5|33
1610600100000|2021-01-14 04:55:00|7350.7|7335.7|7349.6|7334.6|7350.8|7335.8|7349.5|7334.5|25
1610600400000|2021-01-14 05:00:00|7349.7|7334.7|7349.8|7334.8|7350.4|7335.4|7349.6|7334.6|23
1610600700000|2021-01-14 05:05:00|7349.7|7334.7|7350.4|7335.4|7350.4|7335.4|7348.9|7333.9|45
1610601000000|2021-01-14 05:10:00|7350.5|7335.5|7352.1|7337.1|7352.4|7337.4|7350.5|7335.5|52
1610601300000|2021-01-14 05:15:00|7352.2|7337.2|7354|7339|7354.2|7339.2|7352.2|7337.2|41
1610601600000|2021-01-14 05:20:00|7353.9|7338.9|7353.3|7338.3|7354.1|7339.1|7353.3|7338.3|26
1610601900000|2021-01-14 05:25:00|7353.2|7338.2|7351.9|7336.9|7353.2|7338.2|7351.9|7336.9|13
1610602200000|2021-01-14 05:30:00|7351.8|7336.8|7351.5|7336.5|7352.4|7337.4|7351.2|7336.2|42
1610602500000|2021-01-14 05:35:00|7351.4|7336.4|7350.2|7335.2|7351.4|7336.4|7350.2|7335.2|15
1610602800000|2021-01-14 05:40:00|7350.3|7335.3|7349.4|7334.4|7350.4|7335.4|7349.2|7334.2|57
1610603100000|2021-01-14 05:45:00|7349.3|7334.3|7350|7335|7350.1|7335.1|7348.7|7333.7|63
1610603400000|2021-01-14 05:50:00|7350.1|7335.1|7350.9|7335.9|7351.1|7336.1|7349.8|7334.8|50
1610603700000|2021-01-14 05:55:00|7350.6|7335.6|7351.1|7336.1|7352.1|7337.1|7350.4|7335.4|57
1610604000000|2021-01-14 06:00:00|7351|7336|7350.3|7335.3|7351|7336|7349.6|7334.6|61
1610604300000|2021-01-14 06:05:00|7350.4|7335.4|7350.4|7335.4|7350.4|7335.4|7350.1|7335.1|7
1610604600000|2021-01-14 06:10:00|7350|7335|7349.8|7334.8|7350.3|7335.3|7349.5|7334.5|25
1610604900000|2021-01-14 06:15:00|7349.9|7334.9|7349.8|7334.8|7350.3|7335.3|7349.8|7334.8|26
1610605200000|2021-01-14 06:20:00|7349.9|7334.9|7350|7335|7350.3|7335.3|7349.5|7334.5|20
1610605500000|2021-01-14 06:25:00|7349.8|7334.8|7349.2|7334.2|7350.1|7335.1|7349.1|7334.1|13
1610605800000|2021-01-14 06:30:00|7349.1|7334.1|7348.8|7333.8|7349.3|7334.3|7348.7|7333.7|14
1610606100000|2021-01-14 06:35:00|7348.7|7333.7|7347.8|7332.8|7348.8|7333.8|7347.1|7332.1|34
1610606400000|2021-01-14 06:40:00|7347.9|7332.9|7347.9|7332.9|7349.3|7334.3|7347.8|7332.8|30
1610606700000|2021-01-14 06:45:00|7348.1|7333.1|7344.9|7329.9|7348.1|7333.1|7344.6|7329.6|61
1610607000000|2021-01-14 06:50:00|7345|7330|7346.7|7331.7|7346.9|7331.9|7344.7|7329.7|43
1610607300000|2021-01-14 06:55:00|7346.6|7331.6|7347.4|7332.4|7348.1|7333.1|7346.6|7331.6|38
1610607600000|2021-01-14 07:00:00|7347.5|7332.5|7348.5|7333.5|7348.6|7333.6|7347.2|7332.2|62
1610607900000|2021-01-14 07:05:00|7348.4|7333.4|7350.6|7335.6|7351|7336|7348|7333|43
1610608200000|2021-01-14 07:10:00|7350.4|7335.4|7349.9|7334.9|7351.5|7336.5|7349.9|7334.9|55
1610608500000|2021-01-14 07:15:00|7349.8|7334.8|7349.1|7334.1|7350.3|7335.3|7348.8|7333.8|71
1610608800000|2021-01-14 07:20:00|7349|7334|7348.3|7333.3|7349|7334|7348.3|7333.3|12
1610609100000|2021-01-14 07:25:00|7348.6|7333.6|7348.2|7333.2|7348.6|7333.6|7347.7|7332.7|32
1610609400000|2021-01-14 07:30:00|7348.1|7333.1|7347.8|7332.8|7348.5|7333.5|7347.5|7332.5|38
1610609700000|2021-01-14 07:35:00|7347.6|7332.6|7346.3|7331.3|7347.6|7332.6|7346|7331|22
1610610000000|2021-01-14 07:40:00|7346.4|7331.4|7347.8|7332.8|7348.1|7333.1|7346.3|7331.3|41
1610610300000|2021-01-14 07:45:00|7347.7|7332.7|7346.8|7331.8|7347.7|7332.7|7346.6|7331.6|24
1610610600000|2021-01-14 07:50:00|7346.7|7331.7|7347.8|7332.8|7348|7333|7346.7|7331.7|13
1610610900000|2021-01-14 07:55:00|7347.3|7332.3|7345.8|7330.8|7347.3|7332.3|7345.5|7330.5|63
1610611200000|2021-01-14 08:00:00|7346|7331|7344.8|7329.8|7346.1|7331.1|7344.6|7329.6|93
1610611500000|2021-01-14 08:05:00|7344.7|7329.7|7340.8|7325.8|7344.7|7329.7|7340.8|7325.8|71
1610611800000|2021-01-14 08:10:00|7340.3|7325.3|7338.6|7323.6|7340.3|7325.3|7330.4|7315.4|335
1610612100000|2021-01-14 08:15:00|7338.8|7323.8|7336.3|7321.3|7339.8|7324.8|7334.9|7319.9|114
1610612400000|2021-01-14 08:20:00|7336.2|7321.2|7341.8|7326.8|7341.8|7326.8|7335.8|7320.8|168
1610612700000|2021-01-14 08:25:00|7341.6|7326.6|7343.7|7328.7|7345.6|7330.6|7341|7326|191
1610613000000|2021-01-14 08:30:00|7343.8|7328.8|7341.2|7326.2|7344.9|7329.9|7340.6|7325.6|111
1610613300000|2021-01-14 08:35:00|7341.1|7326.1|7341.7|7326.7|7342.3|7327.3|7340|7325|48
1610613600000|2021-01-14 08:40:00|7341.5|7326.5|7339.2|7324.2|7341.7|7326.7|7337.9|7322.9|65
1610613900000|2021-01-14 08:45:00|7339.1|7324.1|7339.3|7324.3|7339.3|7324.3|7338.3|7323.3|45
1610614200000|2021-01-14 08:50:00|7339.4|7324.4|7337.9|7322.9|7339.4|7324.4|7337.2|7322.2|44
1610614500000|2021-01-14 08:55:00|7338.1|7323.1|7339.8|7324.8|7339.8|7324.8|7337.7|7322.7|48
1610614800000|2021-01-14 09:00:00|7339.5|7324.5|7343.4|7328.4|7345|7329.2|7338.8|7319.5|90
1610615100000|2021-01-14 09:05:00|7343.9|7328.9|7344.3|7329.3|7345.2|7330.2|7343.9|7328.9|51
1610615400000|2021-01-14 09:10:00|7344.2|7329.2|7343.2|7328.2|7348.3|7329.2|7342.6|7323.1|43
1610615700000|2021-01-14 09:15:00|7343.3|7328.3|7342|7327|7346.7|7329.5|7341.5|7321|76
1610616000000|2021-01-14 09:20:00|7341.8|7326.8|7342.7|7327.7|7347.8|7328.8|7341.3|7322.8|42
1610616300000|2021-01-14 09:25:00|7342.4|7327.4|7349.7|7324.7|7349.8|7330|7342|7324.4|54
1610616600000|2021-01-14 09:30:00|7344.3|7329.3|7338.7|7323.7|7348.5|7329.3|7338.7|7319.4|53
1610616900000|2021-01-14 09:35:00|7338.6|7323.6|7344.9|7329.9|7347.2|7330|7338.2|7318.1|114
1610617200000|2021-01-14 09:40:00|7345|7330|7343.2|7328.2|7347.7|7330|7342.2|7322.6|86
1610617500000|2021-01-14 09:45:00|7343|7328|7341.7|7326.7|7343|7328|7341.3|7326.3|19
1610617800000|2021-01-14 09:50:00|7342|7327|7346.4|7331.4|7350.7|7332|7342|7323.7|108
1610618100000|2021-01-14 09:55:00|7345.9|7330.9|7343.4|7328.4|7346.7|7331.7|7342.7|7327.7|82
1610618400000|2021-01-14 10:00:00|7343.1|7328.1|7341.2|7326.2|7347.4|7328.1|7340.9|7322.4|80
1610618700000|2021-01-14 10:05:00|7341.5|7326.5|7341.4|7326.4|7341.8|7326.8|7341.4|7326.4|18
1610619000000|2021-01-14 10:10:00|7341.1|7326.1|7340.6|7325.6|7346|7326.1|7340.5|7320.2|26
1610619300000|2021-01-14 10:15:00|7340.3|7325.3|7336.9|7321.9|7340.3|7325.3|7336.8|7321.8|81
1610619600000|2021-01-14 10:20:00|7336.8|7321.8|7337.6|7322.6|7337.7|7322.7|7336.8|7321.8|58
1610619900000|2021-01-14 10:25:00|7337.4|7322.4|7338.1|7323.1|7338.9|7323.9|7337.4|7322.4|20
1610620200000|2021-01-14 10:30:00|7337.9|7322.9|7339.2|7324.2|7339.2|7324.2|7337.9|7322.9|44
1610620500000|2021-01-14 10:35:00|7339.1|7324.1|7339.1|7324.1|7340.1|7325.1|7339|7324|31
1610620800000|2021-01-14 10:40:00|7339|7324|7339.4|7324.4|7339.9|7324.9|7339|7324|45
1610621100000|2021-01-14 10:45:00|7339.2|7324.2|7339.8|7324.8|7340|7325|7339|7324|31
1610621400000|2021-01-14 10:50:00|7340.2|7325.2|7339.3|7324.3|7340.2|7325.2|7339.3|7324.3|24
1610621700000|2021-01-14 10:55:00|7339.4|7324.4|7339.5|7324.5|7339.5|7324.5|7339|7324|18
1610622000000|2021-01-14 11:00:00|7339.4|7324.4|7340.5|7325.5|7340.8|7325.8|7339.1|7324.1|53
1610622300000|2021-01-14 11:05:00|7340.4|7325.4|7340.4|7325.4|7340.7|7325.7|7339.9|7324.9|15
1610622600000|2021-01-14 11:10:00|7340.5|7325.5|7340.5|7325.5|7340.9|7325.9|7340.4|7325.4|19
1610622900000|2021-01-14 11:15:00|7340.4|7325.4|7341.8|7326.8|7342|7327|7340.3|7325.3|48
1610623200000|2021-01-14 11:20:00|7341.9|7326.9|7344.1|7329.1|7344.2|7329.2|7341.8|7326.8|60
1610623500000|2021-01-14 11:25:00|7344.2|7329.2|7343.9|7328.9|7349.1|7329.2|7343.4|7324.1|66
1610623800000|2021-01-14 11:30:00|7343.8|7328.8|7348.4|7323.4|7348.5|7328.8|7342.9|7323.1|19
1610624100000|2021-01-14 11:35:00|7348.5|7323.5|7348.4|7323.4|7348.5|7323.5|7348.4|7323.4|4
1610624400000|2021-01-14 11:40:00|7348.3|7323.3|7348.3|7323.3|7348.3|7323.3|7348.3|7323.3|1
1610624700000|2021-01-14 11:45:00|7348.2|7323.2|7348.4|7323.4|7348.6|7323.6|7348.2|7323.2|6
1610625000000|2021-01-14 11:50:00|7348.5|7323.5|7344.3|7329.3|7349.2|7329.3|7344.1|7323.3|23
1610625300000|2021-01-14 11:55:00|7344.5|7329.5|7349.4|7324.4|7349.6|7329.5|7344.5|7324.1|39
1610625600000|2021-01-14 12:00:00|7349.3|7324.3|7343|7328|7349.3|7328.9|7343|7323.6|19
1610625900000|2021-01-14 12:05:00|7343.1|7328.1|7348.3|7323.3|7348.5|7328.5|7343.1|7323.2|21
1610626200000|2021-01-14 12:10:00|7348.4|7323.4|7348.4|7323.4|7348.5|7323.5|7348.3|7323.3|9
1610626500000|2021-01-14 12:15:00|7348.5|7323.5|7343.7|7328.7|7348.5|7329.2|7343.4|7323.5|16
1610626800000|2021-01-14 12:20:00|7343.6|7328.6|7343.6|7328.6|7343.7|7328.7|7343.4|7328.4|10
1610627100000|2021-01-14 12:25:00|7343.8|7328.8|7344|7329|7350|7330.2|7343.8|7324.4|24
1610627400000|2021-01-14 12:30:00|7349.4|7324.4|7349.2|7324.2|7349.4|7324.4|7349.1|7324.1|3
1610627700000|2021-01-14 12:35:00|7349.4|7324.4|7351.5|7326.5|7351.6|7331.1|7345.9|7324.4|37
1610628000000|2021-01-14 12:40:00|7345.3|7330.3|7345.4|7330.4|7350.7|7330.6|7345|7325.6|17
1610628300000|2021-01-14 12:45:00|7345.5|7330.5|7345.3|7330.3|7346.1|7331.1|7345.3|7330.3|7
1610628600000|2021-01-14 12:50:00|7345.6|7330.6|7345.5|7330.5|7345.6|7330.6|7345.3|7330.3|8
1610628900000|2021-01-14 12:55:00|7345.2|7330.2|7348.1|7333.1|7352.7|7333.5|7345.2|7327.7|23
1610629200000|2021-01-14 13:00:00|7347.8|7332.8|7352.1|7337.1|7356.8|7337.1|7347.8|7328.2|50
1610629500000|2021-01-14 13:05:00|7357.7|7332.7|7350.3|7335.3|7359.1|7339.6|7350.1|7332.7|53
1610629800000|2021-01-14 13:10:00|7350.5|7335.5|7350|7335|7352|7337|7349.3|7334.3|31
1610630100000|2021-01-14 13:15:00|7350.2|7335.2|7350.4|7335.4|7351.2|7336.2|7350.2|7335.2|15
1610630400000|2021-01-14 13:20:00|7350.5|7335.5|7353.6|7338.6|7353.7|7338.7|7350.4|7335.4|17
1610630700000|2021-01-14 13:25:00|7353.7|7338.7|7355|7340|7355|7340|7353.6|7338.6|16
1610631000000|2021-01-14 13:30:00|7355.1|7340.1|7353.7|7338.7|7360.2|7340.1|7353.5|7333.7|40
1610631300000|2021-01-14 13:35:00|7353.4|7338.4|7356|7331|7356|7338.4|7351.1|7331|20
1610631600000|2021-01-14 13:40:00|7356.3|7331.3|7355.9|7330.9|7356.4|7337|7351.7|7330.9|11
1610631900000|2021-01-14 13:45:00|7356|7331|7355.9|7330.9|7356.2|7331.2|7355.8|7330.8|36
1610632200000|2021-01-14 13:50:00|7356|7331|7355.2|7340.2|7359|7340.4|7351.6|7331|52
1610632500000|2021-01-14 13:55:00|7355|7340|7353.8|7338.8|7359.2|7340|7353.8|7333.7|36
1610632800000|2021-01-14 14:00:00|7354|7339|7358|7333|7358.3|7339|7353.5|7332.6|45
1610633100000|2021-01-14 14:05:00|7358.1|7333.1|7358|7333|7358.2|7333.2|7357.6|7332.6|115
1610633400000|2021-01-14 14:10:00|7357.7|7332.7|7352.5|7337.5|7358|7337.7|7352.5|7332.6|13
1610633700000|2021-01-14 14:15:00|7352.6|7337.6|7352.3|7337.3|7353|7338|7352.3|7337.3|6
1610634000000|2021-01-14 14:20:00|7352.6|7337.6|7353.1|7338.1|7353.1|7338.1|7352.5|7337.5|8
1610634300000|2021-01-14 14:25:00|7353.2|7338.2|7350.1|7335.1|7353.4|7338.4|7349.9|7334.9|65
1610634600000|2021-01-14 14:30:00|7350|7335|7350.4|7335.4|7350.6|7335.6|7349.9|7334.9|103
1610634900000|2021-01-14 14:35:00|7350.3|7335.3|7351.5|7336.5|7351.9|7336.9|7349.9|7334.9|96
1610635200000|2021-01-14 14:40:00|7351.4|7336.4|7352.2|7337.2|7352.2|7337.2|7351.4|7336.4|42
1610635500000|2021-01-14 14:45:00|7352.1|7337.1|7353.4|7338.4|7353.8|7338.8|7352.1|7337.1|62
1610635800000|2021-01-14 14:50:00|7353.3|7338.3|7353.1|7338.1|7353.5|7338.5|7353|7338|22
1610636100000|2021-01-14 14:55:00|7353|7338|7352.4|7337.4|7353.1|7338.1|7351.8|7336.8|170
1610636400000|2021-01-14 15:00:00|7352.6|7337.6|7352.1|7337.1|7354|7339|7352.1|7337.1|88
1610636700000|2021-01-14 15:05:00|7352.2|7337.2|7352|7337|7352.6|7337.6|7350.7|7335.7|51
1610637000000|2021-01-14 15:10:00|7352.1|7337.1|7351.4|7336.4|7352.2|7337.2|7350.9|7335.9|66
1610637300000|2021-01-14 15:15:00|7351.3|7336.3|7350.8|7335.8|7351.4|7336.4|7350.5|7335.5|122
1610637600000|2021-01-14 15:20:00|7350.9|7335.9|7351.1|7336.1|7351.5|7336.5|7350.6|7335.6|85
1610637900000|2021-01-14 15:25:00|7351.2|7336.2|7351.3|7336.3|7352.2|7337.2|7350.9|7335.9|53
1610638200000|2021-01-14 15:30:00|7351.2|7336.2|7349.1|7334.1|7351.2|7336.2|7348.5|7333.5|124
1610638500000|2021-01-14 15:35:00|7349|7334|7348.4|7333.4|7352.9|7335.1|7347.3|7327.6|217
1610638800000|2021-01-14 15:40:00|7348.5|7333.5|7352.8|7327.8|7353.5|7333.9|7347.1|7327.3|213
1610639100000|2021-01-14 15:45:00|7352.7|7327.7|7347.6|7332.6|7353|7333.5|7347.1|7327.2|177
1610639400000|2021-01-14 15:50:00|7347.5|7332.5|7346.4|7331.4|7351.7|7332.7|7345.7|7325.8|157
1610639700000|2021-01-14 15:55:00|7346.5|7331.5|7347.5|7332.5|7348.7|7333.7|7346.2|7331.2|147
1610640000000|2021-01-14 16:00:00|7347.8|7332.8|7348.4|7333.4|7349.4|7334.4|7347.5|7332.5|144
1610640300000|2021-01-14 16:05:00|7348.7|7333.7|7350.2|7335.2|7350.6|7335.6|7348.6|7333.6|87
1610640600000|2021-01-14 16:10:00|7350.3|7335.3|7350.7|7335.7|7350.9|7335.9|7350|7335|66
1610640900000|2021-01-14 16:15:00|7350.6|7335.6|7348.9|7333.9|7350.9|7335.9|7347.9|7332.9|70
1610641200000|2021-01-14 16:20:00|7348.8|7333.8|7348.7|7333.7|7348.9|7333.9|7348.5|7333.5|30
1610641500000|2021-01-14 16:25:00|7348.8|7333.8|7348.7|7333.7|7349.1|7334.1|7348.5|7333.5|43
1610641800000|2021-01-14 16:30:00|7348.8|7333.8|7348.9|7333.9|7349.1|7334.1|7348.6|7333.6|51
1610642100000|2021-01-14 16:35:00|7349|7334|7348.8|7333.8|7349.2|7334.2|7348.8|7333.8|15
1610642400000|2021-01-14 16:40:00|7348.6|7333.6|7348.1|7333.1|7349.2|7334.2|7347.2|7332.2|52
1610642700000|2021-01-14 16:45:00|7348|7333|7348.4|7333.4|7348.8|7333.8|7347|7332|34
1610643000000|2021-01-14 16:50:00|7348.3|7333.3|7346.7|7331.7|7348.4|7333.4|7346.2|7331.2|45
1610643300000|2021-01-14 16:55:00|7346.8|7331.8|7346.8|7331.8|7346.9|7331.9|7346.5|7331.5|22
1610643600000|2021-01-14 17:00:00|7346.9|7331.9|7346.2|7331.2|7346.9|7331.9|7345.5|7330.5|22
1610643900000|2021-01-14 17:05:00|7346.3|7331.3|7346.7|7331.7|7347|7332|7346.3|7331.3|42
1610644200000|2021-01-14 17:10:00|7346.8|7331.8|7346.5|7331.5|7347.1|7332.1|7346.5|7331.5|52
1610644500000|2021-01-14 17:15:00|7346.4|7331.4|7346.8|7331.8|7347|7332|7346.3|7331.3|43
1610644800000|2021-01-14 17:20:00|7346.7|7331.7|7347.3|7332.3|7347.3|7332.3|7346.5|7331.5|18
1610645100000|2021-01-14 17:25:00|7347.4|7332.4|7346.7|7331.7|7347.4|7332.4|7346.7|7331.7|16
1610645400000|2021-01-14 17:30:00|7346.6|7331.6|7346.8|7331.8|7347|7332|7346.6|7331.6|29
1610645700000|2021-01-14 17:35:00|7346.9|7331.9|7347.7|7332.7|7347.8|7332.8|7346.8|7331.8|21
1610646000000|2021-01-14 17:40:00|7347.6|7332.6|7345.8|7330.8|7347.6|7332.6|7345|7330|44
1610646300000|2021-01-14 17:45:00|7345.9|7330.9|7344.7|7329.7|7346|7331|7344.4|7329.4|85
1610646600000|2021-01-14 17:50:00|7344.6|7329.6|7341.7|7326.7|7345.2|7330.2|7341.7|7326.7|127
1610646900000|2021-01-14 17:55:00|7341.8|7326.8|7341|7326|7342.5|7327.5|7340.9|7325.9|127
1610647200000|2021-01-14 18:00:00|7340.9|7325.9|7341.7|7326.7|7342.6|7327.6|7340.8|7325.8|68
1610647500000|2021-01-14 18:05:00|7341.8|7326.8|7341.9|7326.9|7341.9|7326.9|7340.9|7325.9|31
1610647800000|2021-01-14 18:10:00|7342|7327|7343|7328|7343.3|7328.3|7341.7|7326.7|168
1610648100000|2021-01-14 18:15:00|7343.1|7328.1|7344.6|7329.6|7345.2|7330.2|7343.1|7328.1|174
1610648400000|2021-01-14 18:20:00|7344.5|7329.5|7344.5|7329.5|7349.5|7329.9|7342.9|7323.5|333
1610648700000|2021-01-14 18:25:00|7344.6|7329.6|7349.7|7324.7|7349.8|7330.1|7344.4|7324.3|135
1610649000000|2021-01-14 18:30:00|7349.6|7324.6|7349.3|7324.3|7349.7|7324.7|7349.2|7324.2|113
1610649300000|2021-01-14 18:35:00|7349.2|7324.2|7349.6|7324.6|7349.7|7324.7|7349.1|7324.1|83
1610649600000|2021-01-14 18:40:00|7349.5|7324.5|7345.1|7330.1|7350.1|7330.1|7345.1|7324.3|43
1610649900000|2021-01-14 18:45:00|7345|7330|7345.2|7330.2|7345.4|7330.4|7344.6|7329.6|26
1610650200000|2021-01-14 18:50:00|7345.3|7330.3|7345.3|7330.3|7345.6|7330.6|7345.1|7330.1|33
1610650500000|2021-01-14 18:55:00|7345.4|7330.4|7345.2|7330.2|7345.4|7330.4|7345|7330|26
1610650800000|2021-01-14 19:00:00|7345.3|7330.3|7346.7|7331.7|7346.8|7331.8|7345|7330|55
1610651100000|2021-01-14 19:05:00|7346.8|7331.8|7347.8|7332.8|7348.3|7333.3|7346.8|7331.8|24
1610651400000|2021-01-14 19:10:00|7347.7|7332.7|7351.7|7326.7|7352.1|7332.7|7347.2|7326.7|16
1610651700000|2021-01-14 19:15:00|7351.6|7326.6|7351.7|7326.7|7351.8|7326.8|7351.6|7326.6|24
1610652000000|2021-01-14 19:20:00|7351.8|7326.8|7351.8|7326.8|7351.9|7326.9|7351.7|7326.7|23
1610652300000|2021-01-14 19:25:00|7351.9|7326.9|7351.9|7326.9|7352|7327|7351.3|7326.3|110
1610652600000|2021-01-14 19:30:00|7352|7327|7351.8|7326.8|7352.1|7327.1|7351.7|7326.7|34
1610652900000|2021-01-14 19:35:00|7351.7|7326.7|7352.1|7327.1|7352.1|7327.1|7351.6|7326.6|31
1610653200000|2021-01-14 19:40:00|7351.9|7326.9|7351.9|7326.9|7352.1|7327.1|7351.8|7326.8|46
1610653500000|2021-01-14 19:45:00|7352|7327|7352.3|7327.3|7352.3|7327.3|7351.7|7326.7|10
1610653800000|2021-01-14 19:50:00|7352.2|7327.2|7351.8|7326.8|7352.3|7331.9|7346.7|7326.8|8
1610654100000|2021-01-14 19:55:00|7351.9|7326.9|7352.2|7327.2|7352.2|7327.2|7351.9|7326.9|4
1610654400000|2021-01-14 20:00:00|7352.3|7327.3|7351.7|7326.7|7352.3|7331.9|7346.7|7326.7|7
1610654700000|2021-01-14 20:05:00|7346.7|7331.7|7346.8|7331.8|7346.8|7331.8|7346.7|7331.7|2
1610655000000|2021-01-14 20:10:00|7347|7332|7347.4|7332.4|7347.4|7332.4|7347|7332|2
1610655300000|2021-01-14 20:15:00|7347.6|7332.6|7348|7333|7348|7333|7347.6|7332.6|2
1610655600000|2021-01-14 20:20:00|7347.9|7332.9|7347.8|7332.8|7348|7333|7347.8|7332.8|4
1610655900000|2021-01-14 20:25:00|7347.7|7332.7|7348|7333|7348|7333|7347.7|7332.7|3
1610656200000|2021-01-14 20:30:00|7348.2|7333.2|7353.1|7328.1|7353.4|7333.6|7348.2|7328.1|6
1610656500000|2021-01-14 20:35:00|7348.2|7333.2|7347.7|7332.7|7348.4|7333.4|7347.7|7332.7|9
1610656800000|2021-01-14 20:40:00|7347.5|7332.5|7347.5|7332.5|7347.5|7332.5|7347.5|7332.5|1
1610657100000|2021-01-14 20:45:00|7347|7332|7346.4|7331.4|7347.6|7332.6|7346.4|7331.4|34
1610657400000|2021-01-14 20:50:00|7346.6|7331.6|7346.4|7331.4|7346.6|7331.6|7346.3|7331.3|5
1610657700000|2021-01-14 20:55:00|7350.6|7325.6|7345.4|7330.4|7350.6|7330.5|7345.4|7325.5|4
1610677800000|2021-01-15 02:30:00|7349.4|7324.4|7349.4|7324.4|7349.4|7324.4|7348.6|7323.6|3
1610678100000|2021-01-15 02:35:00|7348.6|7323.6|7348.1|7323.1|7348.6|7323.6|7348.1|7323.1|2
1610679300000|2021-01-15 02:55:00|7346.7|7321.7|7345.7|7320.7|7346.7|7321.7|7345.6|7320.6|6
1610679600000|2021-01-15 03:00:00|7344.7|7319.7|7344.7|7319.7|7345.5|7320.5|7343.6|7318.6|6
1610679900000|2021-01-15 03:05:00|7345|7320|7344.6|7319.6|7346|7321|7344.5|7319.5|7
1610680200000|2021-01-15 03:10:00|7344.5|7319.5|7345.4|7320.4|7346.5|7321.5|7344.3|7319.3|17
1610680500000|2021-01-15 03:15:00|7345.2|7320.2|7344.7|7319.7|7345.2|7320.2|7344.7|7319.7|4
1610680800000|2021-01-15 03:20:00|7344.6|7319.6|7344.2|7319.2|7344.6|7319.6|7344.2|7319.2|4
1610681100000|2021-01-15 03:25:00|7344.1|7319.1|7345|7320|7345|7320|7344.1|7319.1|20
1610681400000|2021-01-15 03:30:00|7344.7|7319.7|7346|7321|7346|7321|7344.6|7319.6|116
1610681700000|2021-01-15 03:35:00|7341|7326|7342.4|7327.4|7342.9|7327.9|7340.8|7325.8|23
1610682000000|2021-01-15 03:40:00|7342.3|7327.3|7341.9|7326.9|7342.3|7327.3|7341.7|7326.7|16
1610682300000|2021-01-15 03:45:00|7341.4|7326.4|7344.5|7329.5|7344.5|7329.5|7341.4|7326.4|28
1610682600000|2021-01-15 03:50:00|7344.4|7329.4|7343.3|7328.3|7344.4|7329.4|7343.3|7328.3|11
1610682900000|2021-01-15 03:55:00|7343.9|7328.9|7346.6|7331.6|7346.7|7331.7|7343.9|7328.9|43
1610683200000|2021-01-15 04:00:00|7346.7|7331.7|7347.1|7332.1|7347.4|7332.4|7346.4|7331.4|37
1610683500000|2021-01-15 04:05:00|7347.4|7332.4|7346.3|7331.3|7347.9|7332.9|7346.3|7331.3|21
1610683800000|2021-01-15 04:10:00|7346|7331|7346.8|7331.8|7346.8|7331.8|7346|7331|5
1610684100000|2021-01-15 04:15:00|7346.9|7331.9|7346.5|7331.5|7347.3|7332.3|7346.5|7331.5|7
1610684400000|2021-01-15 04:20:00|7346.8|7331.8|7346.4|7331.4|7346.9|7331.9|7346|7331|12
1610684700000|2021-01-15 04:25:00|7345.8|7330.8|7345.3|7330.3|7345.9|7330.9|7345|7330|8
1610685000000|2021-01-15 04:30:00|7345.6|7330.6|7342.7|7327.7|7345.6|7330.6|7342.1|7327.1|45
1610685300000|2021-01-15 04:35:00|7343|7328|7342.3|7327.3|7343.3|7328.3|7341.9|7326.9|45
1610685600000|2021-01-15 04:40:00|7342.2|7327.2|7341.3|7326.3|7342.4|7327.4|7341.2|7326.2|38
1610685900000|2021-01-15 04:45:00|7341.2|7326.2|7339.6|7324.6|7341.2|7326.2|7338.9|7323.9|58
1610686200000|2021-01-15 04:50:00|7339.7|7324.7|7341.1|7326.1|7341.5|7326.5|7339.7|7324.7|57
1610686500000|2021-01-15 04:55:00|7341.3|7326.3|7340.3|7325.3|7341.9|7326.9|7340.2|7325.2|58
1610686800000|2021-01-15 05:00:00|7340.4|7325.4|7342.8|7327.8|7344|7329|7338.7|7323.7|185
1610687100000|2021-01-15 05:05:00|7342.7|7327.7|7342.5|7327.5|7342.8|7327.8|7341.7|7326.7|29
1610687400000|2021-01-15 05:10:00|7342.6|7327.6|7341.4|7326.4|7342.7|7327.7|7341.4|7326.4|29
1610687700000|2021-01-15 05:15:00|7341.5|7326.5|7342.6|7327.6|7342.6|7327.6|7341.4|7326.4|36
1610688000000|2021-01-15 05:20:00|7342.1|7327.1|7342|7327|7342.4|7327.4|7341.2|7326.2|41
1610688300000|2021-01-15 05:25:00|7341.9|7326.9|7342.1|7327.1|7342.1|7327.1|7341.4|7326.4|27
1610688600000|2021-01-15 05:30:00|7342.2|7327.2|7339.9|7324.9|7342.8|7327.8|7339.7|7324.7|54
1610688900000|2021-01-15 05:35:00|7340|7325|7340.8|7325.8|7340.8|7325.8|7340|7325|10
1610689200000|2021-01-15 05:40:00|7341.2|7326.2|7341.6|7326.6|7342.3|7327.3|7341|7326|29
1610689500000|2021-01-15 05:45:00|7341.7|7326.7|7340.3|7325.3|7341.9|7326.9|7340.3|7325.3|34
1610689800000|2021-01-15 05:50:00|7340.2|7325.2|7339.8|7324.8|7340.3|7325.3|7339.3|7324.3|20
1610690100000|2021-01-15 05:55:00|7339.7|7324.7|7339.8|7324.8|7340.6|7325.6|7339.4|7324.4|29
1610690400000|2021-01-15 06:00:00|7339.5|7324.5|7339.2|7324.2|7339.9|7324.9|7339.1|7324.1|16
1610690700000|2021-01-15 06:05:00|7339|7324|7340|7325|7340.8|7325.8|7337.3|7322.3|83
1610691000000|2021-01-15 06:10:00|7340.1|7325.1|7341.8|7326.8|7344|7329|7340.1|7325.1|104
1610691300000|2021-01-15 06:15:00|7342|7327|7341.3|7326.3|7342.3|7327.3|7340.3|7325.3|73
1610691600000|2021-01-15 06:20:00|7340.9|7325.9|7341.3|7326.3|7342.1|7327.1|7340.6|7325.6|66
1610691900000|2021-01-15 06:25:00|7340.9|7325.9|7340.9|7325.9|7341.6|7326.6|7340.6|7325.6|17
1610692200000|2021-01-15 06:30:00|7341|7326|7340.2|7325.2|7341.2|7326.2|7340.1|7325.1|19
1610692500000|2021-01-15 06:35:00|7340.3|7325.3|7340.7|7325.7|7341.2|7326.2|7339.3|7324.3|66
1610692800000|2021-01-15 06:40:00|7340.8|7325.8|7340.9|7325.9|7341|7326|7340.8|7325.8|32
1610693100000|2021-01-15 06:45:00|7341|7326|7341.3|7326.3|7342.1|7327.1|7340.8|7325.8|64
1610693400000|2021-01-15 06:50:00|7341|7326|7341.3|7326.3|7341.3|7326.3|7340.8|7325.8|38
1610693700000|2021-01-15 06:55:00|7341.1|7326.1|7340.1|7325.1|7341.2|7326.2|7340.1|7325.1|65
1610694000000|2021-01-15 07:00:00|7340.2|7325.2|7339.8|7324.8|7341|7326|7339.8|7324.8|30
1610694300000|2021-01-15 07:05:00|7339.9|7324.9|7340.5|7325.5|7341.5|7326.5|7339.7|7324.7|55
1610694600000|2021-01-15 07:10:00|7340.4|7325.4|7339.8|7324.8|7340.4|7325.4|7339.8|7324.8|20
1610694900000|2021-01-15 07:15:00|7340|7325|7341.1|7326.1|7341.4|7326.4|7340|7325|16
1610695200000|2021-01-15 07:20:00|7341|7326|7341.3|7326.3|7341.7|7326.7|7341|7326|18
1610695500000|2021-01-15 07:25:00|7341.2|7326.2|7341.9|7326.9|7342.1|7327.1|7341.2|7326.2|24
1610695800000|2021-01-15 07:30:00|7342.1|7327.1|7344.1|7329.1|7345.3|7330.3|7341.9|7326.9|57
1610696100000|2021-01-15 07:35:00|7343.8|7328.8|7343|7328|7343.9|7328.9|7342.6|7327.6|28
1610696400000|2021-01-15 07:40:00|7342.9|7327.9|7344.3|7329.3|7344.3|7329.3|7342.8|7327.8|16
1610696700000|2021-01-15 07:45:00|7344|7329|7344.3|7329.3|7346.8|7331.8|7344|7329|68
1610697000000|2021-01-15 07:50:00|7344.2|7329.2|7347.1|7332.1|7347.4|7332.4|7344.2|7329.2|70
1610697300000|2021-01-15 07:55:00|7347.2|7332.2|7352.1|7337.1|7357|7337.6|7347.1|7329|144
1610697600000|2021-01-15 08:00:00|7351.8|7336.8|7350.1|7335.1|7351.8|7336.8|7349|7334|60
1610697900000|2021-01-15 08:05:00|7350.3|7335.3|7350.6|7335.6|7351|7336|7349.8|7334.8|16
1610698200000|2021-01-15 08:10:00|7350.5|7335.5|7345.1|7330.1|7350.5|7335.5|7345.1|7330.1|54
1610698500000|2021-01-15 08:15:00|7345.2|7330.2|7346.3|7331.3|7347.1|7332.1|7344.9|7329.9|48
1610698800000|2021-01-15 08:20:00|7346.4|7331.4|7348.2|7333.2|7348.5|7333.5|7345.7|7330.7|37
1610699100000|2021-01-15 08:25:00|7348.5|7333.5|7352.1|7337.1|7352.1|7337.1|7348.5|7333.5|50
1610699400000|2021-01-15 08:30:00|7351.8|7336.8|7351.6|7336.6|7352.3|7337.3|7351.3|7336.3|31
1610699700000|2021-01-15 08:35:00|7351.7|7336.7|7351.3|7336.3|7352.8|7337.8|7351.1|7336.1|21
1610700000000|2021-01-15 08:40:00|7351|7336|7351.8|7336.8|7351.8|7336.8|7350.3|7335.3|30
1610700300000|2021-01-15 08:45:00|7352.1|7337.1|7354.4|7339.4|7354.5|7339.5|7352.1|7337.1|22
1610700600000|2021-01-15 08:50:00|7354.2|7339.2|7354.2|7339.2|7354.3|7339.3|7352.4|7337.4|33
1610700900000|2021-01-15 08:55:00|7354.3|7339.3|7353.3|7338.3|7354.8|7339.8|7352.3|7337.3|38
1610701200000|2021-01-15 09:00:00|7353|7338|7350.6|7335.6|7356.6|7338.3|7350.6|7331.5|18
1610701500000|2021-01-15 09:05:00|7350.8|7335.8|7350.5|7335.5|7351.3|7336.3|7349|7334|42
1610701800000|2021-01-15 09:10:00|7350.3|7335.3|7349.1|7334.1|7355.3|7336.8|7349|7329.7|53
1610702100000|2021-01-15 09:15:00|7348.8|7333.8|7347.1|7332.1|7349.4|7334.4|7347|7332|36
1610702400000|2021-01-15 09:20:00|7346.6|7331.6|7348.1|7333.1|7349.3|7334.3|7346.6|7331.6|49
1610702700000|2021-01-15 09:25:00|7348.4|7333.4|7347.3|7332.3|7348.5|7333.5|7347|7332|27
1610703000000|2021-01-15 09:30:00|7347.1|7332.1|7349.1|7334.1|7354.1|7334.5|7345|7329.1|81
1610703300000|2021-01-15 09:35:00|7349|7334|7348.8|7333.8|7350.4|7335.4|7348.1|7333.1|67
1610703600000|2021-01-15 09:40:00|7348.9|7333.9|7350.2|7335.2|7350.2|7335.2|7348.5|7333.5|49
1610703900000|2021-01-15 09:45:00|7350|7335|7348|7333|7350.3|7335.3|7348|7333|36
1610704200000|2021-01-15 09:50:00|7347.9|7332.9|7346.6|7331.6|7347.9|7332.9|7346.6|7331.6|37
1610704500000|2021-01-15 09:55:00|7346.4|7331.4|7342.9|7327.9|7346.5|7331.5|7342.9|7327.9|44
1610704800000|2021-01-15 10:00:00|7342.6|7327.6|7343.5|7328.5|7343.9|7328.9|7342.1|7327.1|48
1610705100000|2021-01-15 10:05:00|7343.6|7328.6|7346.3|7331.3|7346.7|7331.7|7343.6|7328.6|54
1610705400000|2021-01-15 10:10:00|7346.4|7331.4|7345.6|7330.6|7346.7|7331.7|7345.6|7330.6|46
1610705700000|2021-01-15 10:15:00|7345.5|7330.5|7344.1|7329.1|7345.5|7330.5|7344.1|7329.1|13
1610706000000|2021-01-15 10:20:00|7343.2|7328.2|7344.2|7329.2|7344.6|7329.6|7341.8|7326.8|51
1610706300000|2021-01-15 10:25:00|7344.1|7329.1|7344|7329|7344.4|7329.4|7342|7327|44
1610706600000|2021-01-15 10:30:00|7344.1|7329.1|7340.6|7325.6|7344.1|7329.1|7340.5|7325.5|41
1610706900000|2021-01-15 10:35:00|7340.7|7325.7|7341.6|7326.6|7342.4|7327.4|7340.7|7325.7|28
1610707200000|2021-01-15 10:40:00|7341.7|7326.7|7342.1|7327.1|7342.4|7327.4|7340.6|7325.6|31
1610707500000|2021-01-15 10:45:00|7342|7327|7342.3|7327.3|7342.7|7327.7|7342|7327|9
1610707800000|2021-01-15 10:50:00|7342.4|7327.4|7343|7328|7343.1|7328.1|7342.4|7327.4|30
1610708100000|2021-01-15 10:55:00|7342.8|7327.8|7342.1|7327.1|7342.8|7327.8|7342.1|7327.1|4
1610708400000|2021-01-15 11:00:00|7342|7327|7345.3|7330.3|7345.3|7330.3|7342|7327|54
1610708700000|2021-01-15 11:05:00|7345.5|7330.5|7344.9|7329.9|7345.5|7330.5|7344.9|7329.9|18
1610709000000|2021-01-15 11:10:00|7345.1|7330.1|7345.3|7330.3|7345.5|7330.5|7344.9|7329.9|47
1610709300000|2021-01-15 11:15:00|7345.2|7330.2|7344.2|7329.2|7345.5|7330.5|7344|7329|54
1610709600000|2021-01-15 11:20:00|7344|7329|7342.5|7327.5|7344.3|7329.3|7342.4|7327.4|81
1610709900000|2021-01-15 11:25:00|7342.6|7327.6|7341.8|7326.8|7342.6|7327.6|7340.9|7325.9|67
1610710200000|2021-01-15 11:30:00|7342|7327|7348|7323|7348|7327.6|7342|7322.8|9
1610710500000|2021-01-15 11:35:00|7348.3|7323.3|7346.4|7331.4|7348.3|7331.4|7343.2|7323.3|9
1610710800000|2021-01-15 11:40:00|7346.8|7331.8|7346.8|7331.8|7351.6|7331.9|7346.6|7326.6|5
1610711100000|2021-01-15 11:45:00|7346.9|7331.9|7347.1|7332.1|7347.1|7332.1|7346.6|7331.6|3
1610711400000|2021-01-15 11:50:00|7347.2|7332.2|7347.2|7332.2|7347.7|7332.7|7347.2|7332.2|6
1610711700000|2021-01-15 11:55:00|7347.6|7332.6|7348.1|7333.1|7348.3|7333.3|7347.6|7332.6|28
1610712000000|2021-01-15 12:00:00|7347.7|7332.7|7353.1|7328.1|7353.4|7333.8|7347.7|7327.8|30
1610712300000|2021-01-15 12:05:00|7353|7328|7347.8|7332.8|7353|7333|7347|7327.8|80
1610712600000|2021-01-15 12:10:00|7348.2|7333.2|7347.9|7332.9|7348.5|7333.5|7347.9|7332.9|10
1610712900000|2021-01-15 12:15:00|7348.3|7333.3|7348.2|7333.2|7348.3|7333.3|7347.7|7332.7|13
1610713200000|2021-01-15 12:20:00|7348.1|7333.1|7348.2|7333.2|7348.2|7333.2|7348.1|7333.1|2
1610713500000|2021-01-15 12:25:00|7348|7333|7347.9|7332.9|7348|7333|7347.8|7332.8|3
1610713800000|2021-01-15 12:30:00|7348|7333|7347.9|7332.9|7348|7333|7347.7|7332.7|6
1610714400000|2021-01-15 12:40:00|7347.8|7332.8|7347.8|7332.8|7347.8|7332.8|7347.7|7332.7|5
1610714700000|2021-01-15 12:45:00|7347.7|7332.7|7347.4|7332.4|7347.7|7332.7|7347.4|7332.4|2
1610715000000|2021-01-15 12:50:00|7347.5|7332.5|7349.3|7334.3|7349.3|7334.3|7347.5|7332.5|24
1610715600000|2021-01-15 13:00:00|7349.4|7334.4|7349.4|7334.4|7349.5|7334.5|7349.4|7334.4|3
1610715900000|2021-01-15 13:05:00|7349.8|7334.8|7348.3|7333.3|7349.8|7334.8|7348.3|7333.3|12
1610716200000|2021-01-15 13:10:00|7348.4|7333.4|7348.6|7333.6|7348.9|7333.9|7348.3|7333.3|34
1610716500000|2021-01-15 13:15:00|7348.5|7333.5|7348.4|7333.4|7348.8|7333.8|7348.3|7333.3|70
1610716800000|2021-01-15 13:20:00|7348.5|7333.5|7347.6|7332.6|7348.5|7333.5|7347.1|7332.1|64
1610717100000|2021-01-15 13:25:00|7347.5|7332.5|7348|7333|7348.1|7333.1|7347.4|7332.4|19
1610717400000|2021-01-15 13:30:00|7347.9|7332.9|7346|7331|7352.4|7333.1|7345.6|7325.7|20
1610717700000|2021-01-15 13:35:00|7346.1|7331.1|7346.2|7331.2|7346.5|7331.5|7345.7|7330.7|42
1610718000000|2021-01-15 13:40:00|7346.5|7331.5|7347.5|7332.5|7347.5|7332.5|7346.4|7331.4|12
1610718300000|2021-01-15 13:45:00|7347.7|7332.7|7348|7333|7348|7333|7347.7|7332.7|3
1610718600000|2021-01-15 13:50:00|7348.2|7333.2|7348.2|7333.2|7348.2|7333.2|7348|7333|28
1610718900000|2021-01-15 13:55:00|7348.1|7333.1|7348.2|7333.2|7348.2|7333.2|7348|7333|24
1610719200000|2021-01-15 14:00:00|7348.1|7333.1|7350|7335|7350.4|7335.4|7348.1|7333.1|25
1610719500000|2021-01-15 14:05:00|7349.7|7334.7|7350.3|7335.3|7350.7|7335.7|7349.7|7334.7|5
1610719800000|2021-01-15 14:10:00|7349.8|7334.8|7353.9|7328.9|7354.3|7334.8|7348.5|7328.6|32
1610720100000|2021-01-15 14:15:00|7354|7329|7349.9|7334.9|7354|7334.9|7349.1|7328.8|12
1610720400000|2021-01-15 14:20:00|7350|7335|7352|7337|7355|7337|7350|7330|10
1610720700000|2021-01-15 14:25:00|7351.9|7336.9|7351.9|7336.9|7352.2|7337.2|7351.9|7336.9|16
1610721000000|2021-01-15 14:30:00|7351.8|7336.8|7351.1|7336.1|7352.3|7337.3|7351|7336|61
1610721300000|2021-01-15 14:35:00|7351|7336|7350.3|7335.3|7351.1|7336.1|7349.5|7334.5|151
1610721600000|2021-01-15 14:40:00|7350.2|7335.2|7351.1|7336.1|7352.1|7337.1|7350.2|7335.2|51
1610721900000|2021-01-15 14:45:00|7351|7336|7352.2|7337.2|7353|7338|7350.5|7335.5|88
1610722200000|2021-01-15 14:50:00|7352.6|7337.6|7353.1|7338.1|7353.4|7338.4|7352.1|7337.1|53
1610722500000|2021-01-15 14:55:00|7353.2|7338.2|7353.5|7338.5|7358.8|7339.2|7353.2|7333.8|32
1610722800000|2021-01-15 15:00:00|7353.8|7338.8|7352.9|7337.9|7353.8|7338.8|7351.3|7336.3|86
1610723100000|2021-01-15 15:05:00|7353|7338|7353.5|7338.5|7353.7|7338.7|7353|7338|39
1610723400000|2021-01-15 15:10:00|7353.6|7338.6|7351.9|7336.9|7354|7339|7351.5|7336.5|135
1610723700000|2021-01-15 15:15:00|7352|7337|7354.4|7339.4|7354.7|7339.7|7351.6|7336.6|128
1610724000000|2021-01-15 15:20:00|7354.5|7339.5|7356.5|7341.5|7359|7343.8|7352.6|7334|189
1610724300000|2021-01-15 15:25:00|7356.4|7341.4|7354.7|7339.7|7356.5|7341.5|7353.8|7338.8|71
1610724600000|2021-01-15 15:30:00|7354.6|7339.6|7353.3|7338.3|7356.1|7341.1|7352.8|7337.8|184
1610724900000|2021-01-15 15:35:00|7353|7338|7353.2|7338.2|7354.7|7339.7|7352.6|7337.6|69
1610725200000|2021-01-15 15:40:00|7353.1|7338.1|7353.5|7338.5|7353.6|7338.6|7352.6|7337.6|33
1610725500000|2021-01-15 15:45:00|7353.6|7338.6|7352.3|7337.3|7353.8|7338.8|7352.3|7337.3|47
1610725800000|2021-01-15 15:50:00|7352.2|7337.2|7354.6|7339.6|7354.6|7339.6|7352.2|7337.2|37
1610726100000|2021-01-15 15:55:00|7354.7|7339.7|7354.6|7339.6|7355.8|7340.8|7354|7339|66
1610726400000|2021-01-15 16:00:00|7354.5|7339.5|7355.8|7340.8|7355.9|7340.9|7354.5|7339.5|75
1610726700000|2021-01-15 16:05:00|7355.9|7340.9|7355.3|7340.3|7355.9|7340.9|7355.3|7340.3|25
1610727000000|2021-01-15 16:10:00|7355.2|7340.2|7355.1|7340.1|7355.2|7340.2|7354.8|7339.8|10
1610727300000|2021-01-15 16:15:00|7355.2|7340.2|7354.6|7339.6|7355.3|7340.3|7353.8|7338.8|50
1610727600000|2021-01-15 16:20:00|7354.7|7339.7|7354.2|7339.2|7354.7|7339.7|7354.2|7339.2|12
1610727900000|2021-01-15 16:25:00|7353.8|7338.8|7351.5|7336.5|7353.8|7338.8|7351.1|7336.1|20
1610728200000|2021-01-15 16:30:00|7351.1|7336.1|7350.5|7335.5|7351.5|7336.5|7349.9|7334.9|23
1610728500000|2021-01-15 16:35:00|7350.6|7335.6|7351|7336|7351.4|7336.4|7350|7335|185
1610728800000|2021-01-15 16:40:00|7350.9|7335.9|7351.4|7336.4|7351.4|7336.4|7350.8|7335.8|63
1610729100000|2021-01-15 16:45:00|7351.6|7336.6|7351.6|7336.6|7351.9|7336.9|7351.4|7336.4|13
1610729400000|2021-01-15 16:50:00|7351.8|7336.8|7351.1|7336.1|7351.9|7336.9|7351.1|7336.1|8
1610729700000|2021-01-15 16:55:00|7351|7336|7350.3|7335.3|7351.1|7336.1|7350.1|7335.1|23
1610730000000|2021-01-15 17:00:00|7350.4|7335.4|7350.4|7335.4|7350.5|7335.5|7350.1|7335.1|30
1610730300000|2021-01-15 17:05:00|7350.5|7335.5|7350.4|7335.4|7350.6|7335.6|7350.2|7335.2|46
1610730600000|2021-01-15 17:10:00|7350.3|7335.3|7351.6|7336.6|7352.9|7337.9|7350.3|7335.3|71
1610730900000|2021-01-15 17:15:00|7351.7|7336.7|7352.1|7337.1|7352.6|7337.6|7351.5|7336.5|205
1610731200000|2021-01-15 17:20:00|7352.2|7337.2|7352|7337|7352.5|7337.5|7351.3|7336.3|104
1610731500000|2021-01-15 17:25:00|7351.9|7336.9|7351.3|7336.3|7352.1|7337.1|7351|7336|46
1610731800000|2021-01-15 17:30:00|7351.4|7336.4|7351.4|7336.4|7351.4|7336.4|7351.1|7336.1|23
1610732100000|2021-01-15 17:35:00|7351.3|7336.3|7351.1|7336.1|7351.4|7336.4|7351.1|7336.1|4
1610732400000|2021-01-15 17:40:00|7351|7336|7351.3|7336.3|7351.4|7336.4|7351|7336|13
1610732700000|2021-01-15 17:45:00|7351.2|7336.2|7351.4|7336.4|7351.6|7336.6|7351.2|7336.2|14
1610733000000|2021-01-15 17:50:00|7351.3|7336.3|7352|7337|7352.1|7337.1|7351.2|7336.2|13
1610733300000|2021-01-15 17:55:00|7352.1|7337.1|7352.2|7337.2|7352.7|7337.7|7352.1|7337.1|152
1610733600000|2021-01-15 18:00:00|7352.3|7337.3|7351.5|7336.5|7352.3|7337.3|7351.5|7336.5|71
1610733900000|2021-01-15 18:05:00|7351.4|7336.4|7351.8|7336.8|7351.8|7336.8|7351.4|7336.4|11
1610734200000|2021-01-15 18:10:00|7351.9|7336.9|7350.2|7335.2|7352.2|7337.2|7349.5|7334.5|38
1610734500000|2021-01-15 18:15:00|7350.3|7335.3|7350.1|7335.1|7350.5|7335.5|7349.2|7334.2|60
1610734800000|2021-01-15 18:20:00|7350.2|7335.2|7351.8|7336.8|7351.8|7336.8|7350.2|7335.2|23
1610735100000|2021-01-15 18:25:00|7352|7337|7353|7338|7353.1|7338.1|7351.8|7336.8|21
1610735400000|2021-01-15 18:30:00|7352.9|7337.9|7353|7338|7353.2|7338.2|7352.3|7337.3|23
1610735700000|2021-01-15 18:35:00|7352.9|7337.9|7352.9|7337.9|7353|7338|7351.9|7336.9|28
1610736000000|2021-01-15 18:40:00|7353|7338|7352.9|7337.9|7353.1|7338.1|7352.8|7337.8|68
1610736300000|2021-01-15 18:45:00|7352.8|7337.8|7352.9|7337.9|7353|7338|7352.8|7337.8|73
1610736600000|2021-01-15 18:50:00|7352.8|7337.8|7352.9|7337.9|7353|7338|7352.8|7337.8|51
1610736900000|2021-01-15 18:55:00|7353|7338|7353|7338|7353|7338|7352.8|7337.8|61
1610737200000|2021-01-15 19:00:00|7352.9|7337.9|7352.9|7337.9|7353|7338|7352.7|7337.7|35
1610737500000|2021-01-15 19:05:00|7352.8|7337.8|7353|7338|7353|7338|7352.8|7337.8|19
1610737800000|2021-01-15 19:10:00|7352.9|7337.9|7352.7|7337.7|7353|7338|7352.7|7337.7|42
1610738400000|2021-01-15 19:20:00|7352.6|7337.6|7353.1|7338.1|7353.1|7338.1|7352.6|7337.6|5
1610738700000|2021-01-15 19:25:00|7353.2|7338.2|7353.2|7338.2|7353.2|7338.2|7353.2|7338.2|1
1610739000000|2021-01-15 19:30:00|7353.3|7338.3|7353.5|7338.5|7353.5|7338.5|7353.3|7338.3|7
1610739300000|2021-01-15 19:35:00|7353.7|7338.7|7359.8|7334.8|7361.5|7341|7353.7|7334.7|41
1610739600000|2021-01-15 19:40:00|7354.8|7339.8|7354.9|7339.9|7354.9|7339.9|7354.3|7339.3|5
1610740200000|2021-01-15 19:50:00|7360.9|7335.9|7360.2|7335.2|7360.9|7335.9|7360.2|7335.2|6
1610740500000|2021-01-15 19:55:00|7360.1|7335.1|7360.7|7335.7|7360.7|7335.7|7359.6|7334.6|25
1610740800000|2021-01-15 20:00:00|7360.8|7335.8|7359.7|7334.7|7363.2|7338.2|7359.6|7334.6|55
1610741100000|2021-01-15 20:05:00|7359.8|7334.8|7359.6|7334.6|7360|7335|7359.6|7334.6|8
1610741400000|2021-01-15 20:10:00|7358.6|7333.6|7358.6|7333.6|7358.6|7333.6|7358.6|7333.6|1
1610742600000|2021-01-15 20:30:00|7359.1|7334.1|7360.6|7335.6|7360.6|7335.6|7359.1|7334.1|4
1610744100000|2021-01-15 20:55:00|7360.8|7335.8|7362.3|7337.3|7363.3|7341.3|7356.1|7335.8|7
1610937000000|2021-01-18 02:30:00|7359.5|7334.5|7359.3|7334.3|7359.5|7334.5|7359.3|7334.3|2
1610937300000|2021-01-18 02:35:00|7358.6|7333.6|7358.1|7333.1|7358.6|7333.6|7358.1|7333.1|2
1610938200000|2021-01-18 02:50:00|7355.5|7330.5|7356.8|7331.8|7359|7334|7355.5|7330.5|7
1610938500000|2021-01-18 02:55:00|7356.7|7331.7|7357.3|7332.3|7359.8|7334.8|7356.7|7331.7|13
1610938800000|2021-01-18 03:00:00|7357.4|7332.4|7357.4|7332.4|7357.4|7332.4|7357.4|7332.4|1
1610939100000|2021-01-18 03:05:00|7357.8|7332.8|7358.3|7333.3|7359.4|7334.4|7357.4|7332.4|12
1610939400000|2021-01-18 03:10:00|7358.4|7333.4|7360.3|7335.3|7360.3|7335.3|7358.4|7333.4|2
1610939700000|2021-01-18 03:15:00|7361.5|7336.5|7361.5|7336.5|7361.5|7336.5|7361.5|7336.5|1
1610940000000|2021-01-18 03:20:00|7362|7337|7362|7337|7362|7337|7362|7337|1
1610940300000|2021-01-18 03:25:00|7364.3|7339.3|7364.5|7339.5|7364.5|7339.5|7363|7338|4
1610940600000|2021-01-18 03:30:00|7364|7339|7361.2|7336.2|7365.4|7340.4|7360.9|7335.9|77
1610940900000|2021-01-18 03:35:00|7356.4|7341.4|7355.6|7340.6|7356.9|7341.9|7353.9|7338.9|67
1610941200000|2021-01-18 03:40:00|7355.5|7340.5|7356.2|7341.2|7356.3|7341.3|7355.4|7340.4|44
1610941500000|2021-01-18 03:45:00|7356.3|7341.3|7355.5|7340.5|7359.5|7341.4|7354.3|7334.5|32
1610941800000|2021-01-18 03:50:00|7355.3|7340.3|7357|7342|7357.6|7342.6|7355.1|7340.1|15
1610942100000|2021-01-18 03:55:00|7356.9|7341.9|7357.5|7342.5|7357.5|7342.5|7356.8|7341.8|12
1610942400000|2021-01-18 04:00:00|7358.1|7343.1|7359.7|7344.7|7360.8|7345.8|7358.1|7343.1|107
1610942700000|2021-01-18 04:05:00|7359.8|7344.8|7360.3|7345.3|7360.3|7345.3|7359.6|7344.6|21
1610943000000|2021-01-18 04:10:00|7360.1|7345.1|7360.4|7345.4|7360.5|7345.5|7359.8|7344.8|18
1610943300000|2021-01-18 04:15:00|7360.5|7345.5|7359.5|7344.5|7365.5|7345.5|7359.3|7340.2|26
1610943600000|2021-01-18 04:20:00|7359.3|7344.3|7360.5|7345.5|7360.5|7345.5|7359.3|7344.3|19
1610943900000|2021-01-18 04:25:00|7360.4|7345.4|7362|7347|7362.6|7347.6|7360.4|7345.4|48
1610944200000|2021-01-18 04:30:00|7361.9|7346.9|7360.7|7345.7|7362.3|7347.3|7360.5|7345.5|72
1610944500000|2021-01-18 04:35:00|7360.8|7345.8|7360.3|7345.3|7361|7346|7359.1|7344.1|53
1610944800000|2021-01-18 04:40:00|7360.4|7345.4|7360.4|7345.4|7360.9|7345.9|7358.6|7343.6|62
1610945100000|2021-01-18 04:45:00|7360.5|7345.5|7361|7346|7361.3|7346.3|7360.3|7345.3|69
1610945400000|2021-01-18 04:50:00|7361.1|7346.1|7361.6|7346.6|7361.6|7346.6|7360.6|7345.6|29
1610945700000|2021-01-18 04:55:00|7361.7|7346.7|7363.2|7348.2|7364.1|7349.1|7361.7|7346.7|125
1610946000000|2021-01-18 05:00:00|7363.4|7348.4|7361.9|7346.9|7363.5|7348.5|7361.3|7346.3|51
1610946300000|2021-01-18 05:05:00|7361.8|7346.8|7361.8|7346.8|7362.1|7347.1|7361.3|7346.3|37
1610946600000|2021-01-18 05:10:00|7361.7|7346.7|7360.9|7345.9|7362.7|7347.7|7360.8|7345.8|59
1610946900000|2021-01-18 05:15:00|7361|7346|7361.8|7346.8|7362.2|7347.2|7360.8|7345.8|28
1610947200000|2021-01-18 05:20:00|7361.9|7346.9|7363.5|7348.5|7363.8|7348.8|7361.8|7346.8|60
1610947500000|2021-01-18 05:25:00|7364|7349|7364.4|7349.4|7365.5|7350.5|7363.6|7348.6|95
1610947800000|2021-01-18 05:30:00|7364.3|7349.3|7363.4|7348.4|7364.6|7349.6|7363|7348|28
1610948100000|2021-01-18 05:35:00|7363.5|7348.5|7362.6|7347.6|7363.5|7348.5|7362.6|7347.6|18
1610948400000|2021-01-18 05:40:00|7362.7|7347.7|7362.1|7347.1|7362.9|7347.9|7361.9|7346.9|45
1610948700000|2021-01-18 05:45:00|7362.2|7347.2|7361.6|7346.6|7362.3|7347.3|7361.6|7346.6|21
1610949000000|2021-01-18 05:50:00|7361.7|7346.7|7360.4|7345.4|7361.7|7346.7|7360.3|7345.3|31
1610949300000|2021-01-18 05:55:00|7360|7345|7361.3|7346.3|7361.5|7346.5|7359.5|7344.5|51
1610949600000|2021-01-18 06:00:00|7361.1|7346.1|7360.1|7345.1|7361.1|7346.1|7359.5|7344.5|20
1610949900000|2021-01-18 06:05:00|7360.2|7345.2|7360.5|7345.5|7360.6|7345.6|7359.8|7344.8|36
1610950200000|2021-01-18 06:10:00|7360.4|7345.4|7360|7345|7360.5|7345.5|7359.6|7344.6|16
1610950500000|2021-01-18 06:15:00|7359.9|7344.9|7359.5|7344.5|7360.1|7345.1|7359.5|7344.5|23
1610950800000|2021-01-18 06:20:00|7359.6|7344.6|7359.4|7344.4|7360|7345|7359.4|7344.4|16
1610951100000|2021-01-18 06:25:00|7359.3|7344.3|7358|7343|7359.3|7344.3|7356.9|7341.9|58
1610951400000|2021-01-18 06:30:00|7357.9|7342.9|7357|7342|7358|7343|7356.9|7341.9|19
1610951700000|2021-01-18 06:35:00|7357.3|7342.3|7358|7343|7358.3|7343.3|7357.1|7342.1|41
1610952000000|2021-01-18 06:40:00|7357.9|7342.9|7357.7|7342.7|7357.9|7342.9|7357.7|7342.7|13
1610952300000|2021-01-18 06:45:00|7357.6|7342.6|7357.7|7342.7|7357.7|7342.7|7357.6|7342.6|2
1610952600000|2021-01-18 06:50:00|7357.8|7342.8|7360.8|7345.8|7360.8|7345.8|7357.8|7342.8|62
1610952900000|2021-01-18 06:55:00|7360.5|7345.5|7359.6|7344.6|7360.7|7345.7|7359.5|7344.5|34
1610953200000|2021-01-18 07:00:00|7359.7|7344.7|7359.9|7344.9|7360|7345|7359.6|7344.6|23
1610953500000|2021-01-18 07:05:00|7360|7345|7359.5|7344.5|7360.8|7345.8|7359.5|7344.5|36
1610953800000|2021-01-18 07:10:00|7359.4|7344.4|7357.7|7342.7|7359.4|7344.4|7357.7|7342.7|72
1610954100000|2021-01-18 07:15:00|7357.9|7342.9|7358.1|7343.1|7358.4|7343.4|7356.8|7341.8|61
1610954400000|2021-01-18 07:20:00|7358|7343|7359.4|7344.4|7359.4|7344.4|7358|7343|20
1610954700000|2021-01-18 07:25:00|7359.5|7344.5|7359.6|7344.6|7359.9|7344.9|7359.4|7344.4|31
1610955000000|2021-01-18 07:30:00|7359.7|7344.7|7360.8|7345.8|7361.8|7346.8|7359.7|7344.7|28
1610955300000|2021-01-18 07:35:00|7360.9|7345.9|7361|7346|7361.1|7346.1|7360.8|7345.8|23
1610955600000|2021-01-18 07:40:00|7361.4|7346.4|7362.3|7347.3|7362.3|7347.3|7361.4|7346.4|23
1610955900000|2021-01-18 07:45:00|7362.2|7347.2|7360.8|7345.8|7362.2|7347.2|7359.9|7344.9|32
1610956200000|2021-01-18 07:50:00|7360.7|7345.7|7360.9|7345.9|7361.3|7346.3|7359.3|7344.3|53
1610956500000|2021-01-18 07:55:00|7361|7346|7362|7347|7362|7347|7360.7|7345.7|26
1610956800000|2021-01-18 08:00:00|7362.3|7347.3|7361.2|7346.2|7362.3|7347.3|7360.5|7345.5|58
1610957100000|2021-01-18 08:05:00|7361.3|7346.3|7361.7|7346.7|7362.2|7347.2|7360.9|7345.9|28
1610957400000|2021-01-18 08:10:00|7361.8|7346.8|7362.5|7347.5|7362.7|7347.7|7361.3|7346.3|23
1610957700000|2021-01-18 08:15:00|7362.6|7347.6|7361.4|7346.4|7363.7|7348.7|7361.4|7346.4|32
1610958000000|2021-01-18 08:20:00|7361.7|7346.7|7362|7347|7362.3|7347.3|7361|7346|29
1610958300000|2021-01-18 08:25:00|7362.2|7347.2|7363.9|7348.9|7364.8|7349.8|7362.2|7347.2|67
1610958600000|2021-01-18 08:30:00|7363.8|7348.8|7362.9|7347.9|7364.2|7349.2|7362.5|7347.5|32
1610958900000|2021-01-18 08:35:00|7363|7348|7361.2|7346.2|7363.2|7348.2|7361.2|7346.2|61
1610959200000|2021-01-18 08:40:00|7361.4|7346.4|7362.7|7347.7|7363.8|7348.8|7361.4|7346.4|62
1610959500000|2021-01-18 08:45:00|7362.6|7347.6|7362.8|7347.8|7363.1|7348.1|7362.1|7347.1|27
1610959800000|2021-01-18 08:50:00|7363.1|7348.1|7365.6|7350.6|7366.1|7351.1|7362.8|7347.8|69
1610960100000|2021-01-18 08:55:00|7365.9|7350.9|7366.1|7351.1|7367|7352|7365.1|7350.1|55
1610960400000|2021-01-18 09:00:00|7366.2|7351.2|7366.6|7351.6|7366.7|7351.7|7365.4|7350.4|35
1610960700000|2021-01-18 09:05:00|7366.5|7351.5|7366.3|7351.3|7367.4|7352.4|7365.8|7350.8|73
1610961000000|2021-01-18 09:10:00|7366.2|7351.2|7365.6|7350.6|7366.5|7351.5|7364.5|7349.5|40
1610961300000|2021-01-18 09:15:00|7365.7|7350.7|7364.9|7349.9|7366.1|7351.1|7364.3|7349.3|31
1610961600000|2021-01-18 09:20:00|7364.8|7349.8|7365|7350|7365.1|7350.1|7364.4|7349.4|13
1610961900000|2021-01-18 09:25:00|7364.6|7349.6|7364.9|7349.9|7364.9|7349.9|7364.5|7349.5|4
1610962200000|2021-01-18 09:30:00|7365|7350|7367.2|7352.2|7367.2|7352.2|7364.6|7349.6|48
1610962500000|2021-01-18 09:35:00|7367.1|7352.1|7367.1|7352.1|7367.2|7352.2|7366.5|7351.5|38
1610962800000|2021-01-18 09:40:00|7367|7352|7368.9|7353.9|7369.7|7354.7|7366.8|7351.8|75
1610963100000|2021-01-18 09:45:00|7368.8|7353.8|7368.3|7353.3|7369.5|7354.5|7367.1|7352.1|47
1610963400000|2021-01-18 09:50:00|7368.4|7353.4|7369.4|7354.4|7369.4|7354.4|7367.9|7352.9|47
1610963700000|2021-01-18 09:55:00|7369.2|7354.2|7366.6|7351.6|7370|7355|7366.6|7351.6|50
1610964000000|2021-01-18 10:00:00|7366.5|7351.5|7367.9|7352.9|7368|7353|7366.4|7351.4|44
1610964300000|2021-01-18 10:05:00|7367.8|7352.8|7369|7354|7369.8|7354.8|7367.5|7352.5|46
1610964600000|2021-01-18 10:10:00|7368.8|7353.8|7367.9|7352.9|7369|7354|7367.9|7352.9|23
1610964900000|2021-01-18 10:15:00|7367.8|7352.8|7367.3|7352.3|7368.2|7353.2|7367.2|7352.2|20
1610965200000|2021-01-18 10:20:00|7367.4|7352.4|7368|7353|7368|7353|7367.3|7352.3|18
1610965500000|2021-01-18 10:25:00|7368.2|7353.2|7367.4|7352.4|7368.2|7353.2|7367.2|7352.2|50
1610965800000|2021-01-18 10:30:00|7367.3|7352.3|7368.2|7353.2|7369|7354|7366.9|7351.9|45
1610966100000|2021-01-18 10:35:00|7368.1|7353.1|7367.2|7352.2|7368.1|7353.1|7367.1|7352.1|13
1610966400000|2021-01-18 10:40:00|7367.3|7352.3|7367|7352|7367.4|7352.4|7366.6|7351.6|21
1610966700000|2021-01-18 10:45:00|7366.8|7351.8|7365.8|7350.8|7366.8|7351.8|7365.2|7350.2|33
1610967000000|2021-01-18 10:50:00|7366.1|7351.1|7364.7|7349.7|7366.1|7351.1|7364.4|7349.4|45
1610967300000|2021-01-18 10:55:00|7364.6|7349.6|7369.6|7344.6|7369.7|7350.3|7364.2|7344.3|71
1610967600000|2021-01-18 11:00:00|7369.5|7344.5|7370.7|7345.7|7370.8|7351|7364.7|7344.4|87
1610967900000|2021-01-18 11:05:00|7370.8|7345.8|7369.3|7344.3|7371.8|7346.8|7369.3|7344.3|52
1610968200000|2021-01-18 11:10:00|7369.4|7344.4|7362.8|7347.8|7369.4|7349.5|7362.1|7344.3|64
1610968500000|2021-01-18 11:15:00|7362.5|7347.5|7363.1|7348.1|7368.9|7348.7|7362.4|7342.4|74
1610968800000|2021-01-18 11:20:00|7363.3|7348.3|7361.7|7346.7|7363.4|7348.4|7360.9|7345.9|52
1610969100000|2021-01-18 11:25:00|7361.8|7346.8|7363.4|7348.4|7367.9|7348.4|7361.3|7342.9|48
1610969400000|2021-01-18 11:30:00|7368.1|7343.1|7367.9|7342.9|7368.9|7343.9|7367.8|7342.8|17
1610969700000|2021-01-18 11:35:00|7361|7346|7361|7346|7367|7346.3|7361|7341.4|10
1610970000000|2021-01-18 11:40:00|7362.2|7347.2|7368.3|7343.3|7369.3|7347.2|7362.2|7342.5|18
1610970600000|2021-01-18 11:50:00|7368.2|7343.2|7368.2|7343.2|7368.2|7343.2|7368.2|7343.2|1
1610970900000|2021-01-18 11:55:00|7368.3|7343.3|7368.2|7343.2|7368.3|7343.3|7368.2|7343.2|2
1610971200000|2021-01-18 12:00:00|7368.1|7343.1|7368.4|7343.4|7368.5|7348.1|7362.8|7343|53
1610971500000|2021-01-18 12:05:00|7368.3|7343.3|7368.1|7343.1|7368.4|7343.4|7368.1|7343.1|23
1610971800000|2021-01-18 12:10:00|7368.2|7343.2|7368.6|7343.6|7368.6|7343.6|7368|7343|34
1610972100000|2021-01-18 12:15:00|7368.7|7343.7|7371|7346|7371.1|7349.6|7363.9|7343.7|113
1610972400000|2021-01-18 12:20:00|7370.8|7345.8|7366.9|7351.9|7374.4|7353.1|7366.9|7345.7|86
1610972700000|2021-01-18 12:25:00|7366.8|7351.8|7367|7352|7367|7352|7366.8|7351.8|2
1610973000000|2021-01-18 12:30:00|7367.1|7352.1|7367.1|7352.1|7367.1|7352.1|7367|7352|5
1610973300000|2021-01-18 12:35:00|7367|7352|7366.6|7351.6|7367|7352|7366.6|7351.6|3
1610973900000|2021-01-18 12:45:00|7366.7|7351.7|7366.6|7351.6|7366.7|7351.7|7366.6|7351.6|2
1610974500000|2021-01-18 12:55:00|7366.7|7351.7|7366.6|7351.6|7366.8|7351.8|7366.6|7351.6|7
1610974800000|2021-01-18 13:00:00|7366.4|7351.4|7366.6|7351.6|7366.6|7351.6|7366.3|7351.3|43
1610975100000|2021-01-18 13:05:00|7366.3|7351.3|7366.5|7351.5|7366.7|7351.7|7366.3|7351.3|8
1610975400000|2021-01-18 13:10:00|7366.7|7351.7|7366.8|7351.8|7366.8|7351.8|7366.5|7351.5|18
1610975700000|2021-01-18 13:15:00|7366.7|7351.7|7366.4|7351.4|7366.8|7351.8|7366.1|7351.1|16
1610976000000|2021-01-18 13:20:00|7366.3|7351.3|7365.3|7350.3|7366.4|7351.4|7365.3|7350.3|32
1610976300000|2021-01-18 13:25:00|7365.2|7350.2|7365.4|7350.4|7365.8|7350.8|7365.2|7350.2|53
1610976600000|2021-01-18 13:30:00|7365|7350|7368.5|7343.5|7368.6|7350|7363.2|7343.4|33
1610976900000|2021-01-18 13:35:00|7368.3|7343.3|7368.6|7343.6|7368.7|7343.7|7368.3|7343.3|6
1610977200000|2021-01-18 13:40:00|7368.7|7343.7|7368.7|7343.7|7369.1|7344.1|7368.5|7343.5|61
1610977500000|2021-01-18 13:45:00|7368.8|7343.8|7368.4|7343.4|7368.8|7348.7|7363.5|7343.2|62
1610977800000|2021-01-18 13:50:00|7368.5|7343.5|7362.7|7347.7|7368.5|7348.1|7362.6|7343.2|13
1610978100000|2021-01-18 13:55:00|7362.5|7347.5|7365.1|7340.1|7366|7347.7|7360.2|7340.1|52
1610978400000|2021-01-18 14:00:00|7365.2|7340.2|7367.2|7342.2|7368.4|7348.3|7361.4|7340|55
1610978700000|2021-01-18 14:05:00|7367.3|7342.3|7366.9|7341.9|7367.4|7342.4|7366.8|7341.8|50
1610979000000|2021-01-18 14:10:00|7367|7342|7367.4|7342.4|7367.4|7346.9|7361.5|7341.8|34
1610979300000|2021-01-18 14:15:00|7362.3|7347.3|7362.4|7347.4|7362.4|7347.4|7362.3|7347.3|2
1610979600000|2021-01-18 14:20:00|7362|7347|7361.4|7346.4|7367.1|7347.1|7361.4|7341.8|19
1610979900000|2021-01-18 14:25:00|7361.5|7346.5|7361.6|7346.6|7361.6|7346.6|7361.4|7346.4|11
1610980200000|2021-01-18 14:30:00|7361.8|7346.8|7361.6|7346.6|7361.8|7346.8|7361.3|7346.3|74
1610980500000|2021-01-18 14:35:00|7361.5|7346.5|7361.4|7346.4|7361.6|7346.6|7361.1|7346.1|28
1610980800000|2021-01-18 14:40:00|7361.3|7346.3|7361.3|7346.3|7361.8|7346.8|7360.9|7345.9|46
1610981100000|2021-01-18 14:45:00|7361.4|7346.4|7359.4|7344.4|7361.6|7346.6|7359.3|7344.3|28
1610981400000|2021-01-18 14:50:00|7359.5|7344.5|7360|7345|7360.2|7345.2|7359.4|7344.4|36
1610981700000|2021-01-18 14:55:00|7359.9|7344.9|7359.3|7344.3|7360.1|7345.1|7359.3|7344.3|18
1610982000000|2021-01-18 15:00:00|7359.4|7344.4|7359.4|7344.4|7359.5|7344.5|7359.3|7344.3|5
1610982300000|2021-01-18 15:05:00|7359.3|7344.3|7359.3|7344.3|7359.4|7344.4|7359.2|7344.2|9
1610982600000|2021-01-18 15:10:00|7359.2|7344.2|7359.3|7344.3|7359.3|7344.3|7359.1|7344.1|5
1610982900000|2021-01-18 15:15:00|7359.2|7344.2|7359.3|7344.3|7359.4|7344.4|7359.1|7344.1|13
1610983200000|2021-01-18 15:20:00|7359.2|7344.2|7359|7344|7359.3|7344.3|7359|7344|8
1610983500000|2021-01-18 15:25:00|7358.9|7343.9|7359|7344|7359.1|7344.1|7358.8|7343.8|17
1610983800000|2021-01-18 15:30:00|7359.4|7344.4|7359.6|7344.6|7359.7|7344.7|7359.1|7344.1|34
1610984100000|2021-01-18 15:35:00|7359.7|7344.7|7359.3|7344.3|7359.7|7344.7|7359.1|7344.1|51
1610984400000|2021-01-18 15:40:00|7359.2|7344.2|7359.1|7344.1|7359.3|7344.3|7359.1|7344.1|8
1610984700000|2021-01-18 15:45:00|7359.3|7344.3|7359.4|7344.4|7359.5|7344.5|7359.2|7344.2|17
1610985000000|2021-01-18 15:50:00|7359.3|7344.3|7357.6|7342.6|7359.4|7344.4|7357.6|7342.6|21
1610985300000|2021-01-18 15:55:00|7357.7|7342.7|7357.6|7342.6|7357.8|7342.8|7357.6|7342.6|17
1610985600000|2021-01-18 16:00:00|7357.5|7342.5|7357.6|7342.6|7357.9|7342.9|7357.5|7342.5|12
1610985900000|2021-01-18 16:05:00|7357.5|7342.5|7357.1|7342.1|7357.6|7342.6|7357|7342|20
1610986200000|2021-01-18 16:10:00|7357.2|7342.2|7357.1|7342.1|7357.4|7342.4|7356.9|7341.9|15
1610986500000|2021-01-18 16:15:00|7357.2|7342.2|7357|7342|7357.2|7342.2|7356.9|7341.9|9
1610986800000|2021-01-18 16:20:00|7356.9|7341.9|7356.7|7341.7|7357|7342|7356.3|7341.3|24
1610987100000|2021-01-18 16:25:00|7356.8|7341.8|7357.4|7342.4|7357.5|7342.5|7356.6|7341.6|23
1610987400000|2021-01-18 16:30:00|7357.5|7342.5|7356.9|7341.9|7357.8|7342.8|7356.9|7341.9|39
1610987700000|2021-01-18 16:35:00|7356.8|7341.8|7355.5|7340.5|7356.8|7341.8|7355.5|7340.5|22
1610988000000|2021-01-18 16:40:00|7355.6|7340.6|7356.4|7341.4|7356.8|7341.8|7355.1|7340.1|35
1610988300000|2021-01-18 16:45:00|7356.5|7341.5|7356.6|7341.6|7356.7|7341.7|7356.4|7341.4|11
1610988600000|2021-01-18 16:50:00|7356.7|7341.7|7355.6|7340.6|7356.9|7341.9|7355.6|7340.6|17
1610988900000|2021-01-18 16:55:00|7355.7|7340.7|7355.7|7340.7|7355.7|7340.7|7355.1|7340.1|10
1610989200000|2021-01-18 17:00:00|7355.8|7340.8|7357.4|7342.4|7357.5|7342.5|7355.8|7340.8|17
1610989500000|2021-01-18 17:05:00|7357.5|7342.5|7357.8|7342.8|7358.4|7343.4|7357.5|7342.5|75
1610989800000|2021-01-18 17:10:00|7357.9|7342.9|7358.8|7343.8|7359|7344|7357.9|7342.9|16
1610990100000|2021-01-18 17:15:00|7358.7|7343.7|7358.7|7343.7|7359|7344|7358.5|7343.5|32
1610990400000|2021-01-18 17:20:00|7358.6|7343.6|7359|7344|7359.1|7344.1|7358.6|7343.6|9
1610990700000|2021-01-18 17:25:00|7359.1|7344.1|7359|7344|7359.2|7344.2|7358.6|7343.6|61
1610991000000|2021-01-18 17:30:00|7359.1|7344.1|7358.9|7343.9|7359.2|7344.2|7358.7|7343.7|70
1610991300000|2021-01-18 17:35:00|7359|7344|7358.8|7343.8|7359.2|7344.2|7358.7|7343.7|75
1610991600000|2021-01-18 17:40:00|7358.6|7343.6|7358.8|7343.8|7359.3|7344.3|7358.5|7343.5|111
1610991900000|2021-01-18 17:45:00|7358.9|7343.9|7358.8|7343.8|7359|7344|7358.6|7343.6|206
1610992200000|2021-01-18 17:50:00|7358.9|7343.9|7358.8|7343.8|7359|7344|7358.6|7343.6|123
1610992500000|2021-01-18 17:55:00|7358.9|7343.9|7358.9|7343.9|7359.2|7344.2|7358.6|7343.6|102
1610992800000|2021-01-18 18:00:00|7363.9|7338.9|7363.9|7338.9|7363.9|7338.9|7363.9|7338.9|1
1610993400000|2021-01-18 18:10:00|7364|7339|7364|7339|7364|7339|7364|7339|1
1610994000000|2021-01-18 18:20:00|7363.9|7338.9|7364|7339|7364|7339|7363.9|7338.9|2
1610994900000|2021-01-18 18:35:00|7363.8|7338.8|7363.8|7338.8|7363.8|7338.8|7363.8|7338.8|1
1610999400000|2021-01-18 19:50:00|7358|7343|7357.9|7342.9|7358|7343|7357.9|7342.9|2
1610999700000|2021-01-18 19:55:00|7362.8|7337.8|7363.2|7338.2|7363.5|7338.5|7362|7337|19
1611001500000|2021-01-18 20:25:00|7363.1|7338.1|7363.1|7338.1|7363.1|7338.1|7363.1|7338.1|1
1611002100000|2021-01-18 20:35:00|7362.6|7337.6|7361.9|7336.9|7362.6|7337.6|7361.9|7336.9|4
1611002700000|2021-01-18 20:45:00|7362.7|7337.7|7361.8|7336.8|7362.7|7337.7|7361.8|7336.8|7
1611003000000|2021-01-18 20:50:00|7361|7336|7361|7336|7361|7336|7361|7336|1
1611023400000|2021-01-19 02:30:00|7357.8|7332.8|7357.8|7332.8|7357.8|7332.8|7357.8|7332.8|1
1611024300000|2021-01-19 02:45:00|7356.8|7331.8|7357.8|7332.8|7357.8|7332.8|7356.8|7331.8|2
1611025200000|2021-01-19 03:00:00|7359.5|7334.5|7359.5|7334.5|7359.5|7334.5|7359.5|7334.5|1
1611025800000|2021-01-19 03:10:00|7356.9|7331.9|7359.8|7334.8|7359.8|7334.8|7356.9|7331.9|9
1611026100000|2021-01-19 03:15:00|7357.7|7332.7|7357.6|7332.6|7359.8|7334.8|7357|7332|11
1611026400000|2021-01-19 03:20:00|7357.3|7332.3|7359|7334|7359|7334|7355.5|7330.5|13
1611026700000|2021-01-19 03:25:00|7359.1|7334.1|7357.3|7332.3|7359.1|7334.1|7355.3|7330.3|39
1611027000000|2021-01-19 03:30:00|7357.2|7332.2|7356.7|7331.7|7357.3|7332.3|7353.1|7328.1|261
1611027300000|2021-01-19 03:35:00|7351.9|7336.9|7357.3|7332.3|7359|7338.8|7351.8|7331.8|212
1611027600000|2021-01-19 03:40:00|7357|7332|7352.8|7337.8|7357.7|7337.9|7351.9|7331.5|92
1611027900000|2021-01-19 03:45:00|7352.7|7337.7|7352.5|7337.5|7352.7|7337.7|7352.1|7337.1|54
1611028200000|2021-01-19 03:50:00|7352.6|7337.6|7351.7|7336.7|7352.7|7337.7|7351.1|7336.1|55
1611028500000|2021-01-19 03:55:00|7351.6|7336.6|7352.1|7337.1|7352.9|7337.9|7350.7|7335.7|43
1611028800000|2021-01-19 04:00:00|7352.2|7337.2|7351.7|7336.7|7353.4|7338.4|7351.6|7336.6|52
1611029100000|2021-01-19 04:05:00|7351.8|7336.8|7353.1|7338.1|7353.7|7338.7|7351.7|7336.7|39
1611029400000|2021-01-19 04:10:00|7353.3|7338.3|7353.2|7338.2|7353.7|7338.7|7353|7338|33
1611029700000|2021-01-19 04:15:00|7353.3|7338.3|7354.4|7339.4|7355.2|7340.2|7353.2|7338.2|70
1611030000000|2021-01-19 04:20:00|7354.3|7339.3|7354.2|7339.2|7354.5|7339.5|7353.9|7338.9|43
1611030300000|2021-01-19 04:25:00|7354.5|7339.5|7353.5|7338.5|7354.5|7339.5|7352.8|7337.8|68
1611030600000|2021-01-19 04:30:00|7353.4|7338.4|7352.7|7337.7|7353.4|7338.4|7352|7337|29
1611030900000|2021-01-19 04:35:00|7352.4|7337.4|7354.5|7339.5|7354.8|7339.8|7352|7337|58
1611031200000|2021-01-19 04:40:00|7354.4|7339.4|7354|7339|7354.6|7339.6|7353.8|7338.8|29
1611031500000|2021-01-19 04:45:00|7353.9|7338.9|7352.5|7337.5|7354|7339|7351.7|7336.7|45
1611031800000|2021-01-19 04:50:00|7352.4|7337.4|7351.4|7336.4|7352.4|7337.4|7351.1|7336.1|48
1611032100000|2021-01-19 04:55:00|7351.3|7336.3|7350.6|7335.6|7351.5|7336.5|7349.7|7334.7|61
1611032400000|2021-01-19 05:00:00|7350.7|7335.7|7351.8|7336.8|7351.8|7336.8|7350.5|7335.5|63
1611032700000|2021-01-19 05:05:00|7351.7|7336.7|7353.2|7338.2|7354.1|7339.1|7351.5|7336.5|89
1611033000000|2021-01-19 05:10:00|7353.1|7338.1|7352.6|7337.6|7353.1|7338.1|7352.3|7337.3|11
1611033300000|2021-01-19 05:15:00|7352.7|7337.7|7353.5|7338.5|7354.5|7339.5|7352.7|7337.7|54
1611033600000|2021-01-19 05:20:00|7353.4|7338.4|7353.5|7338.5|7353.5|7338.5|7352.8|7337.8|17
1611033900000|2021-01-19 05:25:00|7353.4|7338.4|7353.1|7338.1|7353.6|7338.6|7352.7|7337.7|36
1611034200000|2021-01-19 05:30:00|7353.2|7338.2|7354.2|7339.2|7354.2|7339.2|7353.2|7338.2|46
1611034500000|2021-01-19 05:35:00|7354.3|7339.3|7354.4|7339.4|7354.7|7339.7|7353.4|7338.4|43
1611034800000|2021-01-19 05:40:00|7354.8|7339.8|7354.7|7339.7|7355.9|7340.9|7354.2|7339.2|28
1611035100000|2021-01-19 05:45:00|7354.8|7339.8|7354.9|7339.9|7355.7|7340.7|7354.7|7339.7|33
1611035400000|2021-01-19 05:50:00|7354.8|7339.8|7354.4|7339.4|7354.9|7339.9|7353.1|7338.1|39
1611035700000|2021-01-19 05:55:00|7354.5|7339.5|7354.3|7339.3|7354.9|7339.9|7354.3|7339.3|14
1611036000000|2021-01-19 06:00:00|7354.4|7339.4|7355.4|7340.4|7356.4|7341.4|7354.4|7339.4|55
1611036300000|2021-01-19 06:05:00|7355.5|7340.5|7355.6|7340.6|7355.8|7340.8|7354.5|7339.5|44
1611036600000|2021-01-19 06:10:00|7355.5|7340.5|7355.8|7340.8|7356.1|7341.1|7355.1|7340.1|22
1611036900000|2021-01-19 06:15:00|7355.7|7340.7|7355.2|7340.2|7356|7341|7355.2|7340.2|49
1611037200000|2021-01-19 06:20:00|7355.1|7340.1|7354.5|7339.5|7355.3|7340.3|7354.3|7339.3|16
1611037500000|2021-01-19 06:25:00|7354.6|7339.6|7353.1|7338.1|7354.7|7339.7|7353.1|7338.1|26
1611037800000|2021-01-19 06:30:00|7353.2|7338.2|7354.3|7339.3|7354.3|7339.3|7353.2|7338.2|38
1611038100000|2021-01-19 06:35:00|7354.6|7339.6|7355.8|7340.8|7357|7342|7354.6|7339.6|59
1611038400000|2021-01-19 06:40:00|7355.7|7340.7|7355.6|7340.6|7357.1|7342.1|7355.2|7340.2|39
1611038700000|2021-01-19 06:45:00|7355.5|7340.5|7355.7|7340.7|7355.8|7340.8|7355.4|7340.4|24
1611039000000|2021-01-19 06:50:00|7355.8|7340.8|7354.9|7339.9|7355.8|7340.8|7354.8|7339.8|27
1611039300000|2021-01-19 06:55:00|7354.7|7339.7|7354.4|7339.4|7355.1|7340.1|7354|7339|29
1611039600000|2021-01-19 07:00:00|7354.2|7339.2|7356.1|7341.1|7356.3|7341.3|7354.2|7339.2|49
1611039900000|2021-01-19 07:05:00|7356|7341|7357.3|7342.3|7357.4|7342.4|7355.7|7340.7|49
1611040200000|2021-01-19 07:10:00|7357.4|7342.4|7358|7343|7359.6|7344.6|7357.4|7342.4|59
1611040500000|2021-01-19 07:15:00|7358.1|7343.1|7360.4|7345.4|7362.3|7347.3|7358.1|7343.1|96
1611040800000|2021-01-19 07:20:00|7360.5|7345.5|7363.9|7348.9|7364.2|7349.2|7360.5|7345.5|67
1611041100000|2021-01-19 07:25:00|7364|7349|7363.8|7348.8|7365.3|7350.3|7362.5|7347.5|55
1611041400000|2021-01-19 07:30:00|7363.9|7348.9|7363.9|7348.9|7367.1|7352.1|7363.9|7348.9|61
1611041700000|2021-01-19 07:35:00|7364|7349|7361.5|7346.5|7364.4|7349.4|7360.3|7345.3|96
1611042000000|2021-01-19 07:40:00|7361.3|7346.3|7360.3|7345.3|7361.4|7346.4|7358.6|7343.6|61
1611042300000|2021-01-19 07:45:00|7359.9|7344.9|7359.8|7344.8|7360.3|7345.3|7359.7|7344.7|36
1611042600000|2021-01-19 07:50:00|7359.7|7344.7|7358.4|7343.4|7359.8|7344.8|7358.4|7343.4|28
1611042900000|2021-01-19 07:55:00|7358.3|7343.3|7359.5|7344.5|7360|7345|7358|7343|48
1611043200000|2021-01-19 08:00:00|7359.3|7344.3|7355.4|7340.4|7359.3|7344.3|7355.2|7340.2|64
1611043500000|2021-01-19 08:05:00|7355.2|7340.2|7357.7|7342.7|7357.8|7342.8|7353.9|7338.9|73
1611043800000|2021-01-19 08:10:00|7357.4|7342.4|7356.8|7341.8|7358.3|7343.3|7356.5|7341.5|35
1611044100000|2021-01-19 08:15:00|7356.7|7341.7|7356.2|7341.2|7356.7|7341.7|7355.7|7340.7|22
1611044400000|2021-01-19 08:20:00|7356.3|7341.3|7357.3|7342.3|7357.5|7342.5|7355.1|7340.1|37
1611044700000|2021-01-19 08:25:00|7357.5|7342.5|7358.5|7343.5|7359.1|7344.1|7357|7342|82
1611045000000|2021-01-19 08:30:00|7358|7343|7359.9|7344.9|7361.2|7346.2|7358|7343|59
1611045300000|2021-01-19 08:35:00|7359.7|7344.7|7360.3|7345.3|7360.3|7345.3|7359|7344|26
1611045600000|2021-01-19 08:40:00|7360.2|7345.2|7361.2|7346.2|7361.5|7346.5|7359.9|7344.9|18
1611045900000|2021-01-19 08:45:00|7360.9|7345.9|7359.7|7344.7|7360.9|7345.9|7359.2|7344.2|25
1611046200000|2021-01-19 08:50:00|7359.5|7344.5|7359.8|7344.8|7360.3|7345.3|7359.3|7344.3|28
1611046500000|2021-01-19 08:55:00|7359.7|7344.7|7360.8|7345.8|7362.3|7347.3|7359.5|7344.5|67
1611046800000|2021-01-19 09:00:00|7360.7|7345.7|7359.6|7344.6|7360.7|7345.7|7359.6|7344.6|48
1611047100000|2021-01-19 09:05:00|7359.5|7344.5|7358.7|7343.7|7360.3|7345.3|7358|7343|43
1611047400000|2021-01-19 09:10:00|7359|7344|7359.5|7344.5|7360|7345|7359|7344|43
1611047700000|2021-01-19 09:15:00|7359.4|7344.4|7358.2|7343.2|7360.2|7345.2|7358.2|7343.2|48
1611048000000|2021-01-19 09:20:00|7358.1|7343.1|7357.4|7342.4|7358.9|7343.9|7357.3|7342.3|49
1611048300000|2021-01-19 09:25:00|7357.2|7342.2|7357.7|7342.7|7357.7|7342.7|7356|7341|46
1611048600000|2021-01-19 09:30:00|7357.3|7342.3|7355.5|7340.5|7357.3|7342.3|7355.2|7340.2|31
1611048900000|2021-01-19 09:35:00|7355.6|7340.6|7356.5|7341.5|7356.5|7341.5|7355.5|7340.5|21
1611049200000|2021-01-19 09:40:00|7356.2|7341.2|7354.5|7339.5|7356.5|7341.5|7354.2|7339.2|48
1611049500000|2021-01-19 09:45:00|7354.6|7339.6|7352.5|7337.5|7354.6|7339.6|7352.5|7337.5|53
1611049800000|2021-01-19 09:50:00|7352.6|7337.6|7352.6|7337.6|7352.9|7337.9|7351.3|7336.3|43
1611050100000|2021-01-19 09:55:00|7352.5|7337.5|7352.6|7337.6|7353.6|7338.6|7352.4|7337.4|33
1611050400000|2021-01-19 10:00:00|7352.5|7337.5|7352|7337|7353.1|7338.1|7351.1|7336.1|62
1611050700000|2021-01-19 10:05:00|7351.9|7336.9|7349.7|7334.7|7351.9|7336.9|7349.5|7334.5|60
1611051000000|2021-01-19 10:10:00|7349.8|7334.8|7349.1|7334.1|7350.9|7335.9|7349.1|7334.1|22
1611051300000|2021-01-19 10:15:00|7349.2|7334.2|7349|7334|7350.1|7335.1|7349|7334|31
1611051600000|2021-01-19 10:20:00|7349.1|7334.1|7350.1|7335.1|7350.3|7335.3|7349|7334|27
1611051900000|2021-01-19 10:25:00|7350.5|7335.5|7351|7336|7351.8|7336.8|7350.5|7335.5|20
1611052200000|2021-01-19 10:30:00|7350.8|7335.8|7350.7|7335.7|7351.6|7336.6|7350.7|7335.7|18
1611052500000|2021-01-19 10:35:00|7351|7336|7355|7330|7355.1|7336|7349.6|7329.9|38
1611052800000|2021-01-19 10:40:00|7355.1|7330.1|7354.6|7329.6|7355.2|7335.6|7349.1|7329|42
1611053100000|2021-01-19 10:45:00|7349.8|7334.8|7349|7334|7355.2|7336.6|7348.7|7329.6|66
1611053400000|2021-01-19 10:50:00|7349.1|7334.1|7347.1|7332.1|7352.8|7334.1|7346.8|7327.1|103
1611053700000|2021-01-19 10:55:00|7347|7332|7348.3|7333.3|7348.7|7333.7|7347|7332|33
1611054000000|2021-01-19 11:00:00|7348.2|7333.2|7347.9|7332.9|7348.2|7333.2|7347.8|7332.8|7
1611054300000|2021-01-19 11:05:00|7347.8|7332.8|7347.8|7332.8|7347.8|7332.8|7347.8|7332.8|1
1611054600000|2021-01-19 11:10:00|7348|7333|7349.3|7334.3|7349.3|7334.3|7348|7333|10
1611054900000|2021-01-19 11:15:00|7349.1|7334.1|7348.3|7333.3|7349.1|7334.1|7348|7333|58
1611055200000|2021-01-19 11:20:00|7348|7333|7348.3|7333.3|7348.6|7333.6|7348|7333|44
1611055500000|2021-01-19 11:25:00|7348.2|7333.2|7348.5|7333.5|7348.8|7333.8|7348.2|7333.2|10
1611055800000|2021-01-19 11:30:00|7348.3|7333.3|7348.6|7333.6|7348.6|7333.6|7348.3|7333.3|3
1611056400000|2021-01-19 11:40:00|7348.8|7333.8|7349.2|7334.2|7349.2|7334.2|7348.8|7333.8|2
1611056700000|2021-01-19 11:45:00|7349.5|7334.5|7355|7330|7355|7335.5|7349.5|7330|5
1611057000000|2021-01-19 11:50:00|7354.9|7329.9|7354.9|7329.9|7354.9|7329.9|7354.9|7329.9|1
1611057300000|2021-01-19 11:55:00|7355.2|7330.2|7350|7335|7355.3|7335|7349.8|7330.2|5
1611057600000|2021-01-19 12:00:00|7350.1|7335.1|7350.1|7335.1|7350.6|7335.6|7350.1|7335.1|15
1611057900000|2021-01-19 12:05:00|7350.5|7335.5|7350.8|7335.8|7350.8|7335.8|7350.5|7335.5|2
1611058200000|2021-01-19 12:10:00|7350.2|7335.2|7350.2|7335.2|7350.2|7335.2|7350.2|7335.2|1
1611058500000|2021-01-19 12:15:00|7350.4|7335.4|7350.9|7335.9|7350.9|7335.9|7350.4|7335.4|5
1611058800000|2021-01-19 12:20:00|7351|7336|7349.9|7334.9|7351|7336|7349.9|7334.9|32
1611059100000|2021-01-19 12:25:00|7349.8|7334.8|7349.7|7334.7|7349.8|7334.8|7349.7|7334.7|2
1611059400000|2021-01-19 12:30:00|7350|7335|7350.2|7335.2|7350.4|7335.4|7349.7|7334.7|19
1611059700000|2021-01-19 12:35:00|7350.1|7335.1|7350.9|7335.9|7350.9|7335.9|7350.1|7335.1|7
1611060000000|2021-01-19 12:40:00|7351|7336|7351|7336|7351|7336|7350.9|7335.9|7
1611060300000|2021-01-19 12:45:00|7350.8|7335.8|7351|7336|7351|7336|7350.4|7335.4|12
1611060600000|2021-01-19 12:50:00|7350.8|7335.8|7350.7|7335.7|7351|7336|7350.5|7335.5|21
1611060900000|2021-01-19 12:55:00|7350.8|7335.8|7350.8|7335.8|7350.9|7335.9|7350.8|7335.8|3
1611061200000|2021-01-19 13:00:00|7350.9|7335.9|7350.9|7335.9|7350.9|7335.9|7350.7|7335.7|9
1611061500000|2021-01-19 13:05:00|7351|7336|7350.9|7335.9|7351|7336|7350.8|7335.8|4
1611061800000|2021-01-19 13:10:00|7351|7336|7351|7336|7351|7336|7351|7336|1
1611062100000|2021-01-19 13:15:00|7351.1|7336.1|7356.4|7331.4|7356.5|7336.6|7350.6|7331.1|146
1611062400000|2021-01-19 13:20:00|7356.3|7331.3|7351.8|7336.8|7357.1|7337.1|7351.4|7331.3|58
1611062700000|2021-01-19 13:25:00|7351.9|7336.9|7352.3|7337.3|7352.3|7337.3|7351.9|7336.9|13
1611063000000|2021-01-19 13:30:00|7352|7337|7351.9|7336.9|7352.5|7337.5|7351.3|7336.3|13
1611063300000|2021-01-19 13:35:00|7351.8|7336.8|7351.8|7336.8|7352.4|7337.4|7351|7336|17
1611063600000|2021-01-19 13:40:00|7351.7|7336.7|7352.5|7337.5|7352.5|7337.5|7351.5|7336.5|16
1611064200000|2021-01-19 13:50:00|7352|7337|7352.5|7337.5|7352.5|7337.5|7351.9|7336.9|3
1611064500000|2021-01-19 13:55:00|7352.7|7337.7|7352.6|7337.6|7352.7|7337.7|7352.5|7337.5|6
1611064800000|2021-01-19 14:00:00|7352.5|7337.5|7352.6|7337.6|7352.6|7337.6|7352.5|7337.5|2
1611065100000|2021-01-19 14:05:00|7352.7|7337.7|7352.9|7337.9|7352.9|7337.9|7352.5|7337.5|10
1611065400000|2021-01-19 14:10:00|7353|7338|7352.7|7337.7|7353.3|7338.3|7352.6|7337.6|15
1611065700000|2021-01-19 14:15:00|7352.8|7337.8|7351.9|7336.9|7352.9|7337.9|7351.8|7336.8|13
1611066300000|2021-01-19 14:25:00|7352.1|7337.1|7353.1|7338.1|7353.1|7338.1|7351.2|7336.2|44
1611066600000|2021-01-19 14:30:00|7353|7338|7353.4|7338.4|7354.6|7339.6|7352.9|7337.9|86
1611066900000|2021-01-19 14:35:00|7353.8|7338.8|7354.5|7339.5|7354.9|7339.9|7353.4|7338.4|245
1611067200000|2021-01-19 14:40:00|7354.4|7339.4|7354.1|7339.1|7354.7|7339.7|7353.9|7338.9|205
1611067500000|2021-01-19 14:45:00|7354.2|7339.2|7355.1|7340.1|7355.6|7340.6|7353.8|7338.8|114
1611067800000|2021-01-19 14:50:00|7355|7340|7355.4|7340.4|7355.7|7340.7|7355|7340|86
1611068100000|2021-01-19 14:55:00|7355.3|7340.3|7355.1|7340.1|7355.6|7340.6|7354.7|7339.7|63
1611068400000|2021-01-19 15:00:00|7355.2|7340.2|7354.5|7339.5|7355.7|7340.7|7354.5|7339.5|75
1611068700000|2021-01-19 15:05:00|7354.6|7339.6|7353.8|7338.8|7354.6|7339.6|7353.5|7338.5|32
1611069000000|2021-01-19 15:10:00|7353.6|7338.6|7353.4|7338.4|7353.6|7338.6|7352.9|7337.9|27
1611069300000|2021-01-19 15:15:00|7353.3|7338.3|7353.4|7338.4|7353.4|7338.4|7353.3|7338.3|8
1611069600000|2021-01-19 15:20:00|7353.3|7338.3|7352.6|7337.6|7353.3|7338.3|7352.5|7337.5|17
1611069900000|2021-01-19 15:25:00|7352.8|7337.8|7352.5|7337.5|7352.8|7337.8|7352.2|7337.2|22
1611070200000|2021-01-19 15:30:00|7352.2|7337.2|7351.9|7336.9|7352.8|7337.8|7351|7336|55
1611070500000|2021-01-19 15:35:00|7351.8|7336.8|7351.1|7336.1|7352|7337|7351|7336|56
1611070800000|2021-01-19 15:40:00|7351.2|7336.2|7351.2|7336.2|7351.2|7336.2|7351|7336|35
1611071100000|2021-01-19 15:45:00|7351|7336|7351.5|7336.5|7351.6|7336.6|7350.2|7335.2|57
1611071400000|2021-01-19 15:50:00|7351.6|7336.6|7351.4|7336.4|7351.6|7336.6|7351.1|7336.1|163
1611071700000|2021-01-19 15:55:00|7351.3|7336.3|7352|7337|7352|7337|7351|7336|335
1611072000000|2021-01-19 16:00:00|7352.1|7337.1|7351.8|7336.8|7352.3|7337.3|7351.7|7336.7|34
1611072300000|2021-01-19 16:05:00|7351.7|7336.7|7351.9|7336.9|7352.1|7337.1|7351.7|7336.7|67
1611072600000|2021-01-19 16:10:00|7351.8|7336.8|7352.5|7337.5|7352.6|7337.6|7351.7|7336.7|45
1611072900000|2021-01-19 16:15:00|7352.6|7337.6|7354.2|7339.2|7355|7340|7352.6|7337.6|80
1611073200000|2021-01-19 16:20:00|7354.1|7339.1|7354.3|7339.3|7354.3|7339.3|7353.9|7338.9|25
1611073500000|2021-01-19 16:25:00|7354.2|7339.2|7354.9|7339.9|7355.7|7340.7|7354.2|7339.2|48
1611073800000|2021-01-19 16:30:00|7355|7340|7355|7340|7355.1|7340.1|7354.8|7339.8|25
1611074100000|2021-01-19 16:35:00|7355.1|7340.1|7355.1|7340.1|7355.4|7340.4|7355|7340|35
1611074400000|2021-01-19 16:40:00|7355.2|7340.2|7356|7341|7356.6|7341.6|7355.2|7340.2|36
1611074700000|2021-01-19 16:45:00|7356.1|7341.1|7356|7341|7356.3|7341.3|7355.9|7340.9|34
1611075000000|2021-01-19 16:50:00|7355.5|7340.5|7354.6|7339.6|7355.6|7340.6|7354.6|7339.6|31
1611075300000|2021-01-19 16:55:00|7354.5|7339.5|7354.5|7339.5|7354.9|7339.9|7354.1|7339.1|63
1611075600000|2021-01-19 17:00:00|7354.6|7339.6|7353.2|7338.2|7354.9|7339.9|7353|7338|128
1611075900000|2021-01-19 17:05:00|7353.3|7338.3|7353.2|7338.2|7353.4|7338.4|7353.2|7338.2|67
1611076200000|2021-01-19 17:10:00|7353.3|7338.3|7354.1|7339.1|7354.5|7339.5|7353.3|7338.3|195
1611076500000|2021-01-19 17:15:00|7354.2|7339.2|7353.1|7338.1|7354.6|7339.6|7353.1|7338.1|193
1611076800000|2021-01-19 17:20:00|7353.2|7338.2|7353.9|7338.9|7354.4|7339.4|7353.1|7338.1|105
1611077100000|2021-01-19 17:25:00|7354|7339|7353.1|7338.1|7360.3|7340.4|7352.7|7334.4|300
1611077400000|2021-01-19 17:30:00|7353|7338|7353.6|7338.6|7353.9|7338.9|7353|7338|128
1611077700000|2021-01-19 17:35:00|7353.5|7338.5|7352.3|7337.3|7357.8|7338.6|7351.9|7331.2|128
1611078000000|2021-01-19 17:40:00|7352.1|7337.1|7351.3|7336.3|7356.9|7337.5|7351.2|7331.7|106
1611078300000|2021-01-19 17:45:00|7351.1|7336.1|7351.7|7336.7|7351.8|7336.8|7351.1|7336.1|69
1611078600000|2021-01-19 17:50:00|7351.6|7336.6|7351.1|7336.1|7352|7337|7351|7336|236
1611078900000|2021-01-19 17:55:00|7351|7336|7351.1|7336.1|7351.4|7336.4|7350.9|7335.9|213
1611079200000|2021-01-19 18:00:00|7351|7336|7350.5|7335.5|7351.2|7336.2|7350.4|7335.4|127
1611079500000|2021-01-19 18:05:00|7350.6|7335.6|7351.2|7336.2|7351.2|7336.2|7350.5|7335.5|31
1611079800000|2021-01-19 18:10:00|7351.1|7336.1|7351.2|7336.2|7351.3|7336.3|7350.9|7335.9|26
1611080100000|2021-01-19 18:15:00|7351|7336|7350.5|7335.5|7351.2|7336.2|7350|7335|26
1611080400000|2021-01-19 18:20:00|7350.4|7335.4|7352|7337|7352.2|7337.2|7350.4|7335.4|50
1611080700000|2021-01-19 18:25:00|7352.1|7337.1|7351.7|7336.7|7352.1|7337.1|7351.3|7336.3|242
1611081000000|2021-01-19 18:30:00|7351.6|7336.6|7352.4|7337.4|7352.8|7337.8|7351.5|7336.5|13
1611081300000|2021-01-19 18:35:00|7352.3|7337.3|7352.4|7337.4|7352.6|7337.6|7352.3|7337.3|8
1611081600000|2021-01-19 18:40:00|7352.7|7337.7|7352.4|7337.4|7352.8|7337.8|7352.4|7337.4|8
1611081900000|2021-01-19 18:45:00|7352.3|7337.3|7352.5|7337.5|7352.5|7337.5|7352.3|7337.3|6
1611082200000|2021-01-19 18:50:00|7352.6|7337.6|7352.7|7337.7|7352.7|7337.7|7352.6|7337.6|2
1611082500000|2021-01-19 18:55:00|7352.6|7337.6|7352.6|7337.6|7352.7|7337.7|7352.6|7337.6|3
1611082800000|2021-01-19 19:00:00|7352.7|7337.7|7352.8|7337.8|7354|7339|7352.7|7337.7|55
1611083100000|2021-01-19 19:05:00|7352.9|7337.9|7352.7|7337.7|7352.9|7337.9|7352.6|7337.6|8
1611083400000|2021-01-19 19:10:00|7352.8|7337.8|7352.5|7337.5|7352.8|7337.8|7352.5|7337.5|30
1611083700000|2021-01-19 19:15:00|7352.4|7337.4|7352.5|7337.5|7352.5|7337.5|7352.3|7337.3|6
1611084300000|2021-01-19 19:25:00|7352.4|7337.4|7352.2|7337.2|7352.4|7337.4|7352.2|7337.2|3
1611085500000|2021-01-19 19:45:00|7352.4|7337.4|7352.5|7337.5|7352.6|7337.6|7352.4|7337.4|5
1611086100000|2021-01-19 19:55:00|7352.6|7337.6|7353.3|7338.3|7353.4|7338.4|7352.6|7337.6|7
1611086400000|2021-01-19 20:00:00|7353.4|7338.4|7353.9|7338.9|7359.9|7339.9|7353.4|7334|11
1611087300000|2021-01-19 20:15:00|7354|7339|7353.8|7338.8|7354|7339|7353.8|7338.8|3
1611087600000|2021-01-19 20:20:00|7353.7|7338.7|7353.9|7338.9|7354|7339|7353.7|7338.7|4
1611087900000|2021-01-19 20:25:00|7354.3|7339.3|7354.4|7339.4|7354.4|7339.4|7354.3|7339.3|2
1611088200000|2021-01-19 20:30:00|7354.3|7339.3|7354.1|7339.1|7354.4|7339.4|7354.1|7339.1|3
1611089700000|2021-01-19 20:55:00|7353.6|7338.6|7353.6|7338.6|7353.6|7338.6|7353.6|7338.6|1
1611109800000|2021-01-20 02:30:00|7349.6|7324.6|7351.8|7326.8|7351.8|7326.8|7349.6|7324.6|4
1611110400000|2021-01-20 02:40:00|7348.7|7333.7|7351.8|7326.8|7355.7|7335.5|7348.7|7326.8|11
1611110700000|2021-01-20 02:45:00|7350.8|7325.8|7350.8|7325.8|7352.8|7327.8|7350.8|7325.8|3
1611111000000|2021-01-20 02:50:00|7352.8|7327.8|7352|7327|7356|7331|7350.8|7325.8|30
1611111300000|2021-01-20 02:55:00|7353|7328|7354.3|7329.3|7354.3|7329.3|7353|7328|4
1611111600000|2021-01-20 03:00:00|7353.8|7328.8|7353.8|7328.8|7353.8|7328.8|7353.8|7328.8|1
1611111900000|2021-01-20 03:05:00|7354.3|7329.3|7354.3|7329.3|7354.3|7329.3|7354.3|7329.3|1
1611112200000|2021-01-20 03:10:00|7353.8|7328.8|7353.8|7328.8|7353.8|7328.8|7353.8|7328.8|1
1611112500000|2021-01-20 03:15:00|7353|7328|7353|7328|7353|7328|7353|7328|1
1611112800000|2021-01-20 03:20:00|7353.8|7328.8|7353.8|7328.8|7354.1|7329.1|7353.6|7328.6|6
1611113100000|2021-01-20 03:25:00|7353.3|7328.3|7353.3|7328.3|7353.3|7328.3|7353.3|7328.3|1
1611113400000|2021-01-20 03:30:00|7353.6|7328.6|7352.2|7327.2|7353.8|7328.8|7351.3|7326.3|190
1611113700000|2021-01-20 03:35:00|7347.3|7332.3|7345.2|7330.2|7347.3|7332.3|7344.8|7329.8|46
1611114000000|2021-01-20 03:40:00|7345.6|7330.6|7345.8|7330.8|7346.2|7331.2|7343.7|7328.7|72
1611114300000|2021-01-20 03:45:00|7346.1|7331.1|7346.3|7331.3|7346.6|7331.6|7346|7331|26
1611114600000|2021-01-20 03:50:00|7346.5|7331.5|7345.1|7330.1|7349.5|7331.5|7344.1|7324.3|26
1611114900000|2021-01-20 03:55:00|7345|7330|7344.4|7329.4|7349.2|7330.3|7343.4|7323.4|54
1611115200000|2021-01-20 04:00:00|7344.3|7329.3|7344.8|7329.8|7350.1|7330.3|7344.3|7324.9|37
1611115500000|2021-01-20 04:05:00|7345.3|7330.3|7346|7331|7346.8|7331.8|7344.8|7329.8|30
1611115800000|2021-01-20 04:10:00|7345.8|7330.8|7343.1|7328.1|7346|7331|7342.8|7327.8|26
1611116100000|2021-01-20 04:15:00|7343.3|7328.3|7344.5|7329.5|7344.6|7329.6|7342.8|7327.8|39
1611116400000|2021-01-20 04:20:00|7344.9|7329.9|7343.5|7328.5|7349.1|7330|7343.5|7324|12
1611116700000|2021-01-20 04:25:00|7343.8|7328.8|7344.5|7329.5|7344.5|7329.5|7343.8|7328.8|4
1611117000000|2021-01-20 04:30:00|7349.1|7324.1|7345.1|7330.1|7349.1|7330.5|7344.5|7324|38
1611117300000|2021-01-20 04:35:00|7345|7330|7343.9|7328.9|7345|7330|7343.8|7328.8|32
1611117600000|2021-01-20 04:40:00|7343.8|7328.8|7344.9|7329.9|7344.9|7329.9|7343.8|7328.8|18
1611117900000|2021-01-20 04:45:00|7344.8|7329.8|7344|7329|7344.9|7329.9|7343.4|7328.4|52
1611118200000|2021-01-20 04:50:00|7343.9|7328.9|7342.1|7327.1|7344|7329|7341.7|7326.7|62
1611118500000|2021-01-20 04:55:00|7342|7327|7340.1|7325.1|7342.1|7327.1|7339.6|7324.6|145
1611118800000|2021-01-20 05:00:00|7340|7325|7342.9|7327.9|7343.8|7328.8|7339.3|7324.3|87
1611119100000|2021-01-20 05:05:00|7342.8|7327.8|7342.3|7327.3|7343.2|7328.2|7342.2|7327.2|57
1611119400000|2021-01-20 05:10:00|7342.4|7327.4|7341.7|7326.7|7342.9|7327.9|7341.7|7326.7|59
1611119700000|2021-01-20 05:15:00|7341.8|7326.8|7341.6|7326.6|7342.1|7327.1|7341.5|7326.5|26
1611120000000|2021-01-20 05:20:00|7341.5|7326.5|7342.9|7327.9|7343.2|7328.2|7341.5|7326.5|35
1611120300000|2021-01-20 05:25:00|7343|7328|7345.6|7330.6|7346.2|7331.2|7343|7328|83
1611120600000|2021-01-20 05:30:00|7345.7|7330.7|7345.5|7330.5|7347.4|7332.4|7345.5|7330.5|95
1611120900000|2021-01-20 05:35:00|7345.3|7330.3|7345.3|7330.3|7345.6|7330.6|7344.8|7329.8|39
1611121200000|2021-01-20 05:40:00|7345.2|7330.2|7345.4|7330.4|7345.7|7330.7|7345.2|7330.2|33
1611121500000|2021-01-20 05:45:00|7345.5|7330.5|7345|7330|7345.5|7330.5|7344.8|7329.8|24
1611121800000|2021-01-20 05:50:00|7345.1|7330.1|7345.2|7330.2|7345.5|7330.5|7344|7329|117
1611122100000|2021-01-20 05:55:00|7345.3|7330.3|7345.4|7330.4|7345.6|7330.6|7345.2|7330.2|17
1611122400000|2021-01-20 06:00:00|7345.5|7330.5|7345.8|7330.8|7345.9|7330.9|7345.3|7330.3|22
1611122700000|2021-01-20 06:05:00|7345.7|7330.7|7345.7|7330.7|7346.8|7331.8|7345.2|7330.2|38
1611123000000|2021-01-20 06:10:00|7345.8|7330.8|7345.9|7330.9|7346|7331|7344.9|7329.9|40
1611123300000|2021-01-20 06:15:00|7345.8|7330.8|7345.8|7330.8|7346.7|7331.7|7345.8|7330.8|23
1611123600000|2021-01-20 06:20:00|7345.7|7330.7|7346.7|7331.7|7346.9|7331.9|7345.7|7330.7|23
1611123900000|2021-01-20 06:25:00|7346.6|7331.6|7346.7|7331.7|7346.9|7331.9|7346.3|7331.3|62
1611124200000|2021-01-20 06:30:00|7346.8|7331.8|7345.9|7330.9|7346.9|7331.9|7345.7|7330.7|51
1611124500000|2021-01-20 06:35:00|7346|7331|7345.3|7330.3|7346.1|7331.1|7344.5|7329.5|47
1611124800000|2021-01-20 06:40:00|7345.2|7330.2|7345.1|7330.1|7345.3|7330.3|7344.9|7329.9|15
1611125100000|2021-01-20 06:45:00|7344.6|7329.6|7344.3|7329.3|7344.6|7329.6|7343.4|7328.4|39
1611125400000|2021-01-20 06:50:00|7344.4|7329.4|7344.6|7329.6|7344.6|7329.6|7344.1|7329.1|34
1611125700000|2021-01-20 06:55:00|7344.3|7329.3|7345.1|7330.1|7345.2|7330.2|7343.9|7328.9|36
1611126000000|2021-01-20 07:00:00|7344.8|7329.8|7344.2|7329.2|7345.1|7330.1|7343.9|7328.9|19
1611126300000|2021-01-20 07:05:00|7344.1|7329.1|7343|7328|7344.1|7329.1|7342|7327|56
1611126600000|2021-01-20 07:10:00|7342.9|7327.9|7342.4|7327.4|7343.3|7328.3|7342.3|7327.3|38
1611126900000|2021-01-20 07:15:00|7342.6|7327.6|7343.7|7328.7|7343.7|7328.7|7342.6|7327.6|28
1611127200000|2021-01-20 07:20:00|7343.8|7328.8|7343.2|7328.2|7343.9|7328.9|7342.9|7327.9|32
1611127500000|2021-01-20 07:25:00|7343.3|7328.3|7342.8|7327.8|7343.3|7328.3|7342.4|7327.4|16
1611127800000|2021-01-20 07:30:00|7342.9|7327.9|7343|7328|7343.1|7328.1|7342.4|7327.4|26
1611128100000|2021-01-20 07:35:00|7343.3|7328.3|7343.9|7328.9|7344.2|7329.2|7343.3|7328.3|19
1611128400000|2021-01-20 07:40:00|7344.2|7329.2|7341.6|7326.6|7344.2|7329.2|7341.6|7326.6|17
1611128700000|2021-01-20 07:45:00|7341.8|7326.8|7343.3|7328.3|7343.7|7328.7|7341.5|7326.5|21
1611129000000|2021-01-20 07:50:00|7343.5|7328.5|7342.3|7327.3|7343.5|7328.5|7342|7327|11
1611129300000|2021-01-20 07:55:00|7342.1|7327.1|7341.3|7326.3|7342.3|7327.3|7341.1|7326.1|49
1611129600000|2021-01-20 08:00:00|7341.4|7326.4|7340.5|7325.5|7341.9|7326.9|7338.5|7323.5|63
1611129900000|2021-01-20 08:05:00|7340.4|7325.4|7340.6|7325.6|7340.8|7325.8|7340|7325|20
1611130200000|2021-01-20 08:10:00|7340.7|7325.7|7342|7327|7342.1|7327.1|7340.7|7325.7|64
1611130500000|2021-01-20 08:15:00|7341.8|7326.8|7341.7|7326.7|7342.3|7327.3|7341.3|7326.3|30
1611130800000|2021-01-20 08:20:00|7341.4|7326.4|7340.8|7325.8|7342|7327|7340.4|7325.4|36
1611131100000|2021-01-20 08:25:00|7341|7326|7341.3|7326.3|7341.3|7326.3|7340.8|7325.8|5
1611131400000|2021-01-20 08:30:00|7341.4|7326.4|7341.8|7326.8|7342.3|7327.3|7341.4|7326.4|15
1611131700000|2021-01-20 08:35:00|7341.7|7326.7|7342|7327|7343.8|7328.8|7341.7|7326.7|50
1611132000000|2021-01-20 08:40:00|7342.1|7327.1|7341.8|7326.8|7342.3|7327.3|7341.7|7326.7|7
1611132300000|2021-01-20 08:45:00|7341.7|7326.7|7341|7326|7341.7|7326.7|7340.6|7325.6|16
1611132600000|2021-01-20 08:50:00|7341.3|7326.3|7341.6|7326.6|7341.8|7326.8|7341|7326|11
1611132900000|2021-01-20 08:55:00|7341.3|7326.3|7341.8|7326.8|7342|7327|7341|7326|12
1611133200000|2021-01-20 09:00:00|7341.7|7326.7|7341.2|7326.2|7342.5|7327.5|7341.2|7326.2|15
1611133500000|2021-01-20 09:05:00|7341.3|7326.3|7341.6|7326.6|7341.6|7326.6|7341.1|7326.1|12
1611133800000|2021-01-20 09:10:00|7341.7|7326.7|7343|7328|7343|7328|7341.7|7326.7|11
1611134100000|2021-01-20 09:15:00|7342.8|7327.8|7342.3|7327.3|7343.1|7328.1|7342.3|7327.3|10
1611134400000|2021-01-20 09:20:00|7341.7|7326.7|7342.6|7327.6|7342.8|7327.8|7341.2|7326.2|27
1611134700000|2021-01-20 09:25:00|7342.8|7327.8|7342.6|7327.6|7343.1|7328.1|7342.1|7327.1|26
1611135000000|2021-01-20 09:30:00|7342.8|7327.8|7342.6|7327.6|7343.3|7328.3|7342.6|7327.6|20
1611135300000|2021-01-20 09:35:00|7342.3|7327.3|7342.4|7327.4|7342.6|7327.6|7342|7327|17
1611135600000|2021-01-20 09:40:00|7342.2|7327.2|7341|7326|7342.4|7327.4|7341|7326|16
1611135900000|2021-01-20 09:45:00|7340.9|7325.9|7341.1|7326.1|7341.8|7326.8|7340.9|7325.9|18
1611136200000|2021-01-20 09:50:00|7341.3|7326.3|7340.4|7325.4|7341.3|7326.3|7339.5|7324.5|34
1611136500000|2021-01-20 09:55:00|7340.5|7325.5|7333.5|7318.5|7340.8|7325.8|7333.5|7313.7|114
1611136800000|2021-01-20 10:00:00|7333.7|7318.7|7332.1|7317.1|7339.3|7320.3|7329.3|7309|198
1611137100000|2021-01-20 10:05:00|7331.8|7316.8|7333.2|7318.2|7334.9|7319.9|7331.8|7316.8|105
1611137400000|2021-01-20 10:10:00|7333.3|7318.3|7334|7319|7335|7320|7333.3|7318.3|49
1611137700000|2021-01-20 10:15:00|7334.7|7319.7|7335.3|7320.3|7335.6|7320.6|7334.2|7319.2|40
1611138000000|2021-01-20 10:20:00|7335|7320|7336.8|7321.8|7336.8|7321.8|7334.4|7319.4|27
1611138300000|2021-01-20 10:25:00|7337|7322|7340.6|7315.6|7340.7|7322|7334.9|7315.6|45
1611138600000|2021-01-20 10:30:00|7340.8|7315.8|7335.8|7320.8|7341.1|7321|7334.7|7315.1|55
1611138900000|2021-01-20 10:35:00|7335.9|7320.9|7336|7321|7337.1|7322.1|7335.6|7320.6|24
1611139200000|2021-01-20 10:40:00|7335.8|7320.8|7333.8|7318.8|7335.8|7320.8|7333.8|7318.8|42
1611139500000|2021-01-20 10:45:00|7333.9|7318.9|7334.1|7319.1|7335.1|7320.1|7333|7318|63
1611139800000|2021-01-20 10:50:00|7334|7319|7332.1|7317.1|7334.3|7319.3|7332|7317|36
1611140100000|2021-01-20 10:55:00|7332.2|7317.2|7333.1|7318.1|7333.1|7318.1|7332|7317|31
1611140400000|2021-01-20 11:00:00|7333.5|7318.5|7333.4|7318.4|7334|7319|7333.3|7318.3|29
1611140700000|2021-01-20 11:05:00|7333.6|7318.6|7333.5|7318.5|7334|7319|7333.1|7318.1|11
1611141000000|2021-01-20 11:10:00|7333.6|7318.6|7334.8|7319.8|7335|7320|7333.6|7318.6|37
1611141300000|2021-01-20 11:15:00|7335.1|7320.1|7334|7319|7335.2|7320.2|7334|7319|57
1611141600000|2021-01-20 11:20:00|7334.3|7319.3|7335.3|7320.3|7335.5|7320.5|7334|7319|33
1611141900000|2021-01-20 11:25:00|7335.5|7320.5|7334.8|7319.8|7335.5|7320.5|7334.5|7319.5|52
1611142200000|2021-01-20 11:30:00|7335.1|7320.1|7335|7320|7335.2|7320.2|7334.8|7319.8|6
1611142500000|2021-01-20 11:35:00|7335.5|7320.5|7334.8|7319.8|7342.6|7322.3|7334.8|7316.8|14
1611142800000|2021-01-20 11:40:00|7334.7|7319.7|7333.1|7318.1|7338.3|7319.8|7333|7312.7|21
1611143100000|2021-01-20 11:45:00|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|1
1611143400000|2021-01-20 11:50:00|7332.5|7317.5|7331.3|7316.3|7337.9|7317.8|7330|7310.7|134
1611143700000|2021-01-20 11:55:00|7336.4|7311.4|7332|7317|7337|7317.5|7331.6|7311.4|32
1611144000000|2021-01-20 12:00:00|7332.2|7317.2|7332.8|7317.8|7337.2|7317.8|7331.3|7311.3|41
1611144300000|2021-01-20 12:05:00|7333|7318|7332.6|7317.6|7333|7318|7332.3|7317.3|4
1611144600000|2021-01-20 12:10:00|7331.9|7316.9|7331.1|7316.1|7332|7317|7331.1|7316.1|10
1611144900000|2021-01-20 12:15:00|7331.6|7316.6|7331.3|7316.3|7332|7317|7331|7316|25
1611145200000|2021-01-20 12:20:00|7331.5|7316.5|7332.2|7317.2|7332.2|7317.2|7330.8|7315.8|75
1611145500000|2021-01-20 12:25:00|7332.1|7317.1|7332|7317|7332.2|7317.2|7331.6|7316.6|21
1611145800000|2021-01-20 12:30:00|7332.2|7317.2|7332.5|7317.5|7338.6|7318.6|7331|7311.9|220
1611146100000|2021-01-20 12:35:00|7332.1|7317.1|7332.3|7317.3|7332.8|7317.8|7332|7317|9
1611146400000|2021-01-20 12:40:00|7332.4|7317.4|7333.6|7318.6|7333.8|7318.8|7332.4|7317.4|7
1611146700000|2021-01-20 12:45:00|7333.5|7318.5|7334.3|7319.3|7334.3|7319.3|7333.3|7318.3|13
1611147000000|2021-01-20 12:50:00|7334.6|7319.6|7336.8|7321.8|7336.8|7321.8|7334.6|7319.6|16
1611147300000|2021-01-20 12:55:00|7336.5|7321.5|7335.3|7320.3|7336.5|7321.5|7335.3|7320.3|8
1611147600000|2021-01-20 13:00:00|7335.5|7320.5|7336.8|7321.8|7336.8|7321.8|7335.3|7320.3|25
1611147900000|2021-01-20 13:05:00|7337|7322|7335.8|7320.8|7337|7322|7335.6|7320.6|22
1611148200000|2021-01-20 13:10:00|7335.6|7320.6|7336|7321|7336|7321|7335.6|7320.6|2
1611148500000|2021-01-20 13:15:00|7336.3|7321.3|7333.1|7318.1|7336.3|7321.3|7333|7318|25
1611148800000|2021-01-20 13:20:00|7333.2|7318.2|7332.7|7317.7|7333.2|7318.2|7332.6|7317.6|81
1611149100000|2021-01-20 13:25:00|7332.6|7317.6|7330.8|7315.8|7337|7318.8|7330.8|7311.3|109
1611149400000|2021-01-20 13:30:00|7330.7|7315.7|7333.4|7318.4|7333.5|7318.5|7330.7|7315.7|34
1611149700000|2021-01-20 13:35:00|7333.5|7318.5|7333.1|7318.1|7333.5|7318.5|7333.1|7318.1|2
1611150000000|2021-01-20 13:40:00|7332.5|7317.5|7331.1|7316.1|7332.5|7317.5|7330.9|7315.9|41
1611150300000|2021-01-20 13:45:00|7331|7316|7330.6|7315.6|7331.1|7316.1|7330.5|7315.5|20
1611150600000|2021-01-20 13:50:00|7330.3|7315.3|7329.6|7314.6|7330.3|7315.3|7329.3|7314.3|7
1611150900000|2021-01-20 13:55:00|7329.3|7314.3|7330.8|7315.8|7330.8|7315.8|7329.3|7314.3|12
1611151200000|2021-01-20 14:00:00|7330.2|7315.2|7330|7315|7330.8|7315.8|7329.8|7314.8|28
1611151500000|2021-01-20 14:05:00|7330.7|7315.7|7331.5|7316.5|7331.6|7316.6|7329.8|7314.8|23
1611151800000|2021-01-20 14:10:00|7331.6|7316.6|7332.5|7317.5|7332.6|7317.6|7331.6|7316.6|11
1611152100000|2021-01-20 14:15:00|7333.1|7318.1|7332.6|7317.6|7333.4|7318.4|7332.6|7317.6|17
1611152700000|2021-01-20 14:25:00|7332.5|7317.5|7332.5|7317.5|7333.1|7318.1|7332.5|7317.5|23
1611153000000|2021-01-20 14:30:00|7332.9|7317.9|7332.3|7317.3|7333.1|7318.1|7332|7317|51
1611153300000|2021-01-20 14:35:00|7332|7317|7331.6|7316.6|7332.1|7317.1|7330.8|7315.8|78
1611153600000|2021-01-20 14:40:00|7331.5|7316.5|7331.2|7316.2|7331.7|7316.7|7331.2|7316.2|32
1611153900000|2021-01-20 14:45:00|7331.1|7316.1|7331.1|7316.1|7331.2|7316.2|7330.9|7315.9|24
1611154200000|2021-01-20 14:50:00|7331.4|7316.4|7332.8|7317.8|7333.1|7318.1|7331.4|7316.4|38
1611154500000|2021-01-20 14:55:00|7333|7318|7331.8|7316.8|7334.8|7319.8|7331.8|7316.8|60
1611154800000|2021-01-20 15:00:00|7331.7|7316.7|7331.3|7316.3|7331.8|7316.8|7331.2|7316.2|34
1611155100000|2021-01-20 15:05:00|7331.2|7316.2|7330.6|7315.6|7331.5|7316.5|7330.5|7315.5|61
1611155400000|2021-01-20 15:10:00|7330.7|7315.7|7330.5|7315.5|7330.8|7315.8|7330.5|7315.5|9
1611155700000|2021-01-20 15:15:00|7330.6|7315.6|7329.8|7314.8|7330.6|7315.6|7329.6|7314.6|19
1611156000000|2021-01-20 15:20:00|7329.7|7314.7|7329.1|7314.1|7329.8|7314.8|7328.9|7313.9|24
1611156300000|2021-01-20 15:25:00|7329|7314|7328.4|7313.4|7329.2|7314.2|7328.3|7313.3|33
1611156600000|2021-01-20 15:30:00|7328.3|7313.3|7328.1|7313.1|7328.5|7313.5|7327.8|7312.8|21
1611156900000|2021-01-20 15:35:00|7328.2|7313.2|7327.6|7312.6|7328.5|7313.5|7327|7312|25
1611157200000|2021-01-20 15:40:00|7327.5|7312.5|7327.1|7312.1|7327.9|7312.9|7327|7312|19
1611157500000|2021-01-20 15:45:00|7327.2|7312.2|7326.5|7311.5|7327.3|7312.3|7324.9|7309.9|71
1611157800000|2021-01-20 15:50:00|7326.7|7311.7|7327.5|7312.5|7327.6|7312.6|7326.5|7311.5|57
1611158100000|2021-01-20 15:55:00|7327.4|7312.4|7328.2|7313.2|7328.6|7313.6|7327.4|7312.4|105
1611158400000|2021-01-20 16:00:00|7328.1|7313.1|7326.8|7311.8|7328.4|7313.4|7326.1|7311.1|108
1611158700000|2021-01-20 16:05:00|7326.9|7311.9|7327.6|7312.6|7328|7313|7326.6|7311.6|122
1611159000000|2021-01-20 16:10:00|7327.4|7312.4|7327.3|7312.3|7327.6|7312.6|7327.3|7312.3|22
1611159300000|2021-01-20 16:15:00|7327.2|7312.2|7328.8|7313.8|7329|7314|7327|7312|44
1611159600000|2021-01-20 16:20:00|7329.1|7314.1|7329.1|7314.1|7330|7315|7329|7314|38
1611159900000|2021-01-20 16:25:00|7329.4|7314.4|7330.5|7315.5|7337.1|7316.8|7329.4|7310.6|93
1611160200000|2021-01-20 16:30:00|7330.1|7315.1|7330.9|7315.9|7331.2|7316.2|7329.1|7314.1|51
1611160500000|2021-01-20 16:35:00|7331|7316|7331|7316|7332.2|7317.2|7331|7316|34
1611160800000|2021-01-20 16:40:00|7331.1|7316.1|7330.4|7315.4|7332.2|7317.2|7330.3|7315.3|194
1611161100000|2021-01-20 16:45:00|7330.3|7315.3|7330.3|7315.3|7330.6|7315.6|7330.1|7315.1|408
1611161400000|2021-01-20 16:50:00|7330.2|7315.2|7327.3|7312.3|7330.2|7315.2|7327.1|7312.1|151
1611161700000|2021-01-20 16:55:00|7327|7312|7327.1|7312.1|7327.4|7312.4|7327|7312|113
1611162000000|2021-01-20 17:00:00|7327.2|7312.2|7324.3|7309.3|7327.3|7312.3|7324.3|7309.3|56
1611162300000|2021-01-20 17:05:00|7324.4|7309.4|7324.8|7309.8|7326.1|7311.1|7324.4|7309.4|17
1611162600000|2021-01-20 17:10:00|7324.7|7309.7|7324.2|7309.2|7324.8|7309.8|7324.1|7309.1|23
1611162900000|2021-01-20 17:15:00|7324.1|7309.1|7324.7|7309.7|7324.8|7309.8|7323.6|7308.6|19
1611163200000|2021-01-20 17:20:00|7324.8|7309.8|7324.6|7309.6|7325.7|7310.7|7324.5|7309.5|15
1611163500000|2021-01-20 17:25:00|7324.9|7309.9|7326.4|7311.4|7326.5|7311.5|7324.9|7309.9|26
1611163800000|2021-01-20 17:30:00|7326.3|7311.3|7325.4|7310.4|7326.4|7311.4|7325.3|7310.3|37
1611164100000|2021-01-20 17:35:00|7325.5|7310.5|7325.4|7310.4|7325.5|7310.5|7325.3|7310.3|22
1611164400000|2021-01-20 17:40:00|7325.5|7310.5|7324.9|7309.9|7325.9|7310.9|7324.8|7309.8|20
1611164700000|2021-01-20 17:45:00|7325|7310|7325.4|7310.4|7325.4|7310.4|7324.8|7309.8|25
1611165000000|2021-01-20 17:50:00|7325.3|7310.3|7325.2|7310.2|7325.4|7310.4|7324.9|7309.9|10
1611165300000|2021-01-20 17:55:00|7325.1|7310.1|7325.3|7310.3|7325.3|7310.3|7324.2|7309.2|36
1611165600000|2021-01-20 18:00:00|7325.2|7310.2|7324.9|7309.9|7325.4|7310.4|7324.8|7309.8|17
1611165900000|2021-01-20 18:05:00|7325|7310|7325|7310|7325.1|7310.1|7324.9|7309.9|23
1611166200000|2021-01-20 18:10:00|7325.1|7310.1|7325|7310|7325.1|7310.1|7324.9|7309.9|22
1611166500000|2021-01-20 18:15:00|7325.1|7310.1|7324.4|7309.4|7325.1|7310.1|7324.4|7309.4|16
1611166800000|2021-01-20 18:20:00|7324.5|7309.5|7325.1|7310.1|7325.1|7310.1|7324.4|7309.4|20
1611167100000|2021-01-20 18:25:00|7325|7310|7324.7|7309.7|7325|7310|7324.2|7309.2|62
1611167400000|2021-01-20 18:30:00|7324.8|7309.8|7325.4|7310.4|7325.6|7310.6|7324.3|7309.3|48
1611167700000|2021-01-20 18:35:00|7325.7|7310.7|7324.9|7309.9|7325.7|7310.7|7324.9|7309.9|16
1611168000000|2021-01-20 18:40:00|7325|7310|7324.9|7309.9|7325.1|7310.1|7324.9|7309.9|24
1611168300000|2021-01-20 18:45:00|7325|7310|7324.9|7309.9|7325.3|7310.3|7324.8|7309.8|13
1611168600000|2021-01-20 18:50:00|7324.8|7309.8|7324.8|7309.8|7325.1|7310.1|7324.6|7309.6|19
1611168900000|2021-01-20 18:55:00|7325|7310|7325.6|7310.6|7325.6|7310.6|7324.7|7309.7|15
1611169200000|2021-01-20 19:00:00|7325.1|7310.1|7323.9|7308.9|7325.1|7310.1|7323.5|7308.5|19
1611169500000|2021-01-20 19:05:00|7324|7309|7323.4|7308.4|7324|7309|7322.9|7307.9|46
1611169800000|2021-01-20 19:10:00|7323.5|7308.5|7323.3|7308.3|7323.5|7308.5|7322.9|7307.9|15
1611170700000|2021-01-20 19:25:00|7323.4|7308.4|7323.3|7308.3|7323.6|7308.6|7323.2|7308.2|64
1611171000000|2021-01-20 19:30:00|7323.4|7308.4|7323.8|7308.8|7323.9|7308.9|7323.4|7308.4|11
1611171300000|2021-01-20 19:35:00|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|1
1611171600000|2021-01-20 19:40:00|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|1
1611171900000|2021-01-20 19:45:00|7323.7|7308.7|7323.7|7308.7|7323.8|7308.8|7323.7|7308.7|3
1611172500000|2021-01-20 19:55:00|7324.6|7309.6|7325.5|7310.5|7325.5|7310.5|7323.9|7308.9|15
1611172800000|2021-01-20 20:00:00|7325.6|7310.6|7324.3|7309.3|7325.6|7310.6|7324.3|7309.3|3
1611173100000|2021-01-20 20:05:00|7323.9|7308.9|7327|7312|7327|7312|7323.9|7308.9|21
1611173400000|2021-01-20 20:10:00|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|7327|7312|3
1611175200000|2021-01-20 20:40:00|7327.1|7312.1|7326.6|7311.6|7327.1|7312.1|7326.6|7311.6|3
1611175500000|2021-01-20 20:45:00|7326.5|7311.5|7326.6|7311.6|7326.6|7311.6|7326.5|7311.5|2
1611175800000|2021-01-20 20:50:00|7325.4|7310.4|7325.6|7310.6|7325.6|7310.6|7325.4|7310.4|2
1611176100000|2021-01-20 20:55:00|7325.5|7310.5|7325|7310|7325.6|7310.6|7325|7310|3
1611196200000|2021-01-21 02:30:00|7332.5|7307.5|7332.5|7307.5|7332.5|7307.5|7332.5|7307.5|1
1611197100000|2021-01-21 02:45:00|7331.1|7306.1|7331.4|7306.4|7331.4|7306.4|7331.1|7306.1|2
1611197400000|2021-01-21 02:50:00|7329.7|7304.7|7329|7304|7331.8|7306.8|7328.4|7303.4|11
1611197700000|2021-01-21 02:55:00|7328.4|7303.4|7328.4|7303.4|7328.4|7303.4|7328.4|7303.4|1
1611198300000|2021-01-21 03:05:00|7329.1|7304.1|7328.1|7303.1|7329.1|7304.1|7328.1|7303.1|3
1611198600000|2021-01-21 03:10:00|7328.5|7303.5|7328.5|7303.5|7328.5|7303.5|7328.5|7303.5|1
1611198900000|2021-01-21 03:15:00|7332.3|7307.3|7329|7304|7332.3|7307.3|7329|7304|7
1611199800000|2021-01-21 03:30:00|7329.4|7304.4|7330.1|7305.1|7331.6|7306.6|7329|7304|100
1611200100000|2021-01-21 03:35:00|7330.2|7305.2|7323.7|7308.7|7330.2|7310.2|7323.5|7303.5|52
1611200400000|2021-01-21 03:40:00|7323.5|7308.5|7327.1|7302.1|7327.4|7308.5|7322.7|7302.1|16
1611200700000|2021-01-21 03:45:00|7322.2|7307.2|7324.1|7309.1|7327.4|7309.1|7322.2|7302.1|18
1611201000000|2021-01-21 03:50:00|7323.8|7308.8|7324.7|7309.7|7324.7|7309.7|7323.1|7308.1|15
1611201300000|2021-01-21 03:55:00|7325|7310|7325.6|7310.6|7325.6|7310.6|7324.5|7309.5|19
1611201600000|2021-01-21 04:00:00|7325.7|7310.7|7324.9|7309.9|7330.8|7311.5|7324.9|7305.2|20
1611201900000|2021-01-21 04:05:00|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|7324.1|7309.1|17
1611202200000|2021-01-21 04:10:00|7325.8|7310.8|7325.6|7310.6|7330.6|7310.8|7324.7|7305.1|22
1611202500000|2021-01-21 04:15:00|7325.7|7310.7|7330.1|7315.1|7330.3|7315.3|7325.7|7310.7|66
1611202800000|2021-01-21 04:20:00|7330.2|7315.2|7330.1|7315.1|7333.3|7318.3|7330|7315|39
1611203100000|2021-01-21 04:25:00|7329.9|7314.9|7329.3|7314.3|7329.9|7314.9|7328.7|7313.7|55
1611203400000|2021-01-21 04:30:00|7329.4|7314.4|7331.9|7316.9|7333.1|7318.1|7329|7314|90
1611203700000|2021-01-21 04:35:00|7332|7317|7330.2|7315.2|7332|7317|7330.2|7315.2|36
1611204000000|2021-01-21 04:40:00|7330.1|7315.1|7330.5|7315.5|7330.7|7315.7|7330.1|7315.1|15
1611204300000|2021-01-21 04:45:00|7330.4|7315.4|7329.8|7314.8|7330.8|7315.8|7329.8|7314.8|23
1611204600000|2021-01-21 04:50:00|7329.9|7314.9|7329.7|7314.7|7329.9|7314.9|7329.6|7314.6|9
1611204900000|2021-01-21 04:55:00|7329.6|7314.6|7328|7313|7329.7|7314.7|7327.1|7312.1|76
1611205200000|2021-01-21 05:00:00|7328.2|7313.2|7331.6|7316.6|7333.2|7318.2|7327.5|7312.5|183
1611205500000|2021-01-21 05:05:00|7331.8|7316.8|7332.3|7317.3|7333.8|7318.8|7331.6|7316.6|48
1611205800000|2021-01-21 05:10:00|7332.6|7317.6|7333.3|7318.3|7333.3|7318.3|7331.8|7316.8|28
1611206100000|2021-01-21 05:15:00|7333.4|7318.4|7334|7319|7334.3|7319.3|7333|7318|39
1611206400000|2021-01-21 05:20:00|7334.1|7319.1|7332.6|7317.6|7334.1|7319.1|7332.3|7317.3|26
1611206700000|2021-01-21 05:25:00|7332.7|7317.7|7332|7317|7332.9|7317.9|7332|7317|30
1611207000000|2021-01-21 05:30:00|7331.7|7316.7|7331.4|7316.4|7331.9|7316.9|7331.3|7316.3|32
1611207300000|2021-01-21 05:35:00|7331.5|7316.5|7330.6|7315.6|7331.5|7316.5|7329|7314|98
1611207600000|2021-01-21 05:40:00|7330.7|7315.7|7333.6|7318.6|7335.4|7320.4|7330.7|7315.7|122
1611207900000|2021-01-21 05:45:00|7333.5|7318.5|7333.6|7318.6|7334.5|7319.5|7333.5|7318.5|46
1611208200000|2021-01-21 05:50:00|7333.7|7318.7|7333.8|7318.8|7333.8|7318.8|7332.7|7317.7|37
1611208500000|2021-01-21 05:55:00|7333.6|7318.6|7333|7318|7333.6|7318.6|7332.6|7317.6|18
1611208800000|2021-01-21 06:00:00|7333.1|7318.1|7332.5|7317.5|7333.2|7318.2|7331.8|7316.8|40
1611209100000|2021-01-21 06:05:00|7332.6|7317.6|7331.5|7316.5|7332.6|7317.6|7331.5|7316.5|16
1611209400000|2021-01-21 06:10:00|7331.3|7316.3|7331.8|7316.8|7331.8|7316.8|7331.3|7316.3|14
1611209700000|2021-01-21 06:15:00|7331.7|7316.7|7332.3|7317.3|7332.3|7317.3|7331.3|7316.3|16
1611210000000|2021-01-21 06:20:00|7332.2|7317.2|7331.9|7316.9|7332.4|7317.4|7330.4|7315.4|40
1611210300000|2021-01-21 06:25:00|7332|7317|7332.3|7317.3|7332.4|7317.4|7331.9|7316.9|25
1611210600000|2021-01-21 06:30:00|7332|7317|7331.5|7316.5|7332.3|7317.3|7331.2|7316.2|42
1611210900000|2021-01-21 06:35:00|7331.4|7316.4|7329.8|7314.8|7331.4|7316.4|7329.1|7314.1|33
1611211200000|2021-01-21 06:40:00|7330.1|7315.1|7331.4|7316.4|7331.6|7316.6|7330.1|7315.1|20
1611211500000|2021-01-21 06:45:00|7331.5|7316.5|7330.7|7315.7|7331.6|7316.6|7330.2|7315.2|27
1611211800000|2021-01-21 06:50:00|7330.9|7315.9|7330.7|7315.7|7331.4|7316.4|7330.7|7315.7|19
1611212100000|2021-01-21 06:55:00|7330.2|7315.2|7328.2|7313.2|7330.2|7315.2|7327.9|7312.9|47
1611212400000|2021-01-21 07:00:00|7328.3|7313.3|7327.3|7312.3|7329.6|7314.6|7326.5|7311.5|106
1611212700000|2021-01-21 07:05:00|7327.4|7312.4|7328.9|7313.9|7329.5|7314.5|7327.1|7312.1|90
1611213000000|2021-01-21 07:10:00|7329|7314|7329.6|7314.6|7330.1|7315.1|7328.9|7313.9|50
1611213300000|2021-01-21 07:15:00|7329.5|7314.5|7333.2|7318.2|7333.2|7318.2|7329.4|7314.4|66
1611213600000|2021-01-21 07:20:00|7332.8|7317.8|7332.8|7317.8|7333.2|7318.2|7332.7|7317.7|22
1611213900000|2021-01-21 07:25:00|7332.9|7317.9|7332.8|7317.8|7333.3|7318.3|7332.7|7317.7|18
1611214200000|2021-01-21 07:30:00|7332.9|7317.9|7332.8|7317.8|7332.9|7317.9|7332.8|7317.8|4
1611214500000|2021-01-21 07:35:00|7332.4|7317.4|7330.8|7315.8|7332.4|7317.4|7330.6|7315.6|27
1611214800000|2021-01-21 07:40:00|7330.7|7315.7|7330.6|7315.6|7331.8|7316.8|7329.9|7314.9|47
1611215100000|2021-01-21 07:45:00|7330.4|7315.4|7330.1|7315.1|7330.9|7315.9|7329.6|7314.6|28
1611215400000|2021-01-21 07:50:00|7330.3|7315.3|7330.4|7315.4|7330.6|7315.6|7329.9|7314.9|23
1611215700000|2021-01-21 07:55:00|7330.9|7315.9|7331.9|7316.9|7332|7317|7330.8|7315.8|15
1611216000000|2021-01-21 08:00:00|7331.8|7316.8|7330.5|7315.5|7331.8|7316.8|7330|7315|46
1611216300000|2021-01-21 08:05:00|7330.1|7315.1|7331.3|7316.3|7332|7317|7329.4|7314.4|35
1611216600000|2021-01-21 08:10:00|7331.6|7316.6|7330.4|7315.4|7331.6|7316.6|7330.4|7315.4|8
1611216900000|2021-01-21 08:15:00|7330.6|7315.6|7331.7|7316.7|7331.7|7316.7|7329.4|7314.4|28
1611217200000|2021-01-21 08:20:00|7331.5|7316.5|7330.1|7315.1|7331.7|7316.7|7329.6|7314.6|41
1611217500000|2021-01-21 08:25:00|7330|7315|7331.6|7316.6|7331.9|7316.9|7329.6|7314.6|44
1611217800000|2021-01-21 08:30:00|7331.4|7316.4|7332.8|7317.8|7333|7318|7330.3|7315.3|59
1611218100000|2021-01-21 08:35:00|7332.7|7317.7|7332.4|7317.4|7333.2|7318.2|7332.3|7317.3|37
1611218400000|2021-01-21 08:40:00|7332.3|7317.3|7331.8|7316.8|7332.3|7317.3|7331.3|7316.3|25
1611218700000|2021-01-21 08:45:00|7331.9|7316.9|7330.4|7315.4|7332.3|7317.3|7330|7315|40
1611219000000|2021-01-21 08:50:00|7330.5|7315.5|7330.8|7315.8|7331.5|7316.5|7330.5|7315.5|25
1611219300000|2021-01-21 08:55:00|7330.7|7315.7|7330.2|7315.2|7331.7|7316.7|7330.2|7315.2|39
1611219600000|2021-01-21 09:00:00|7330.3|7315.3|7330.5|7315.5|7330.6|7315.6|7330.2|7315.2|16
1611219900000|2021-01-21 09:05:00|7330.4|7315.4|7329.8|7314.8|7330.4|7315.4|7329.8|7314.8|17
1611220200000|2021-01-21 09:10:00|7329.6|7314.6|7332.9|7317.9|7333.5|7318.5|7329.5|7314.5|74
1611220500000|2021-01-21 09:15:00|7333|7318|7332|7317|7333|7318|7330.8|7315.8|40
1611220800000|2021-01-21 09:20:00|7331.9|7316.9|7329.9|7314.9|7332.3|7317.3|7329.7|7314.7|33
1611221100000|2021-01-21 09:25:00|7330|7315|7330.4|7315.4|7331.2|7316.2|7329.9|7314.9|59
1611221400000|2021-01-21 09:30:00|7330.7|7315.7|7331.9|7316.9|7331.9|7316.9|7329.1|7314.1|84
1611221700000|2021-01-21 09:35:00|7332|7317|7332.7|7317.7|7332.8|7317.8|7331.1|7316.1|54
1611222000000|2021-01-21 09:40:00|7332.4|7317.4|7330.5|7315.5|7332.4|7317.4|7330.3|7315.3|43
1611222300000|2021-01-21 09:45:00|7330.6|7315.6|7330.6|7315.6|7331.8|7316.8|7330.3|7315.3|39
1611222600000|2021-01-21 09:50:00|7330.8|7315.8|7331.3|7316.3|7333.3|7318.3|7330.8|7315.8|105
1611222900000|2021-01-21 09:55:00|7331.5|7316.5|7334.1|7319.1|7334.8|7319.8|7330.8|7315.8|103
1611223200000|2021-01-21 10:00:00|7338.9|7313.9|7331.2|7316.2|7338.9|7318.9|7330.9|7312.7|99
1611223500000|2021-01-21 10:05:00|7330.9|7315.9|7331.4|7316.4|7332.7|7317.7|7330.8|7315.8|57
1611223800000|2021-01-21 10:10:00|7331.9|7316.9|7331.7|7316.7|7332.5|7317.5|7331.6|7316.6|21
1611224100000|2021-01-21 10:15:00|7331.5|7316.5|7331.3|7316.3|7332.3|7317.3|7330.9|7315.9|63
1611224400000|2021-01-21 10:20:00|7331.2|7316.2|7334.4|7319.4|7334.7|7319.7|7331.2|7316.2|50
1611224700000|2021-01-21 10:25:00|7334.3|7319.3|7333.9|7318.9|7334.4|7319.4|7333.6|7318.6|42
1611225000000|2021-01-21 10:30:00|7334|7319|7333.8|7318.8|7334.5|7319.5|7333.7|7318.7|27
1611225600000|2021-01-21 10:40:00|7333.7|7318.7|7333.5|7318.5|7333.8|7318.8|7333.3|7318.3|26
1611225900000|2021-01-21 10:45:00|7333.6|7318.6|7332.1|7317.1|7333.7|7318.7|7331.7|7316.7|66
1611226200000|2021-01-21 10:50:00|7331.9|7316.9|7331.9|7316.9|7332.4|7317.4|7331.7|7316.7|27
1611226500000|2021-01-21 10:55:00|7332|7317|7331.4|7316.4|7332.1|7317.1|7331.1|7316.1|16
1611226800000|2021-01-21 11:00:00|7331.1|7316.1|7331.9|7316.9|7331.9|7316.9|7331.1|7316.1|13
1611227100000|2021-01-21 11:05:00|7331.7|7316.7|7332.1|7317.1|7332.2|7317.2|7331.6|7316.6|18
1611227400000|2021-01-21 11:10:00|7332.2|7317.2|7332.3|7317.3|7332.4|7317.4|7332.1|7317.1|38
1611227700000|2021-01-21 11:15:00|7332.4|7317.4|7332.6|7317.6|7333.6|7318.6|7332.3|7317.3|32
1611228000000|2021-01-21 11:20:00|7332.4|7317.4|7332|7317|7332.4|7317.4|7330.8|7315.8|49
1611228300000|2021-01-21 11:25:00|7331.9|7316.9|7331.8|7316.8|7331.9|7316.9|7331.8|7316.8|6
1611228600000|2021-01-21 11:30:00|7331.9|7316.9|7333|7318|7333|7318|7331.9|7316.9|3
1611228900000|2021-01-21 11:35:00|7332.9|7317.9|7337.1|7312.1|7337.6|7318.1|7331.9|7312.1|12
1611229200000|2021-01-21 11:40:00|7331.5|7316.5|7331.5|7316.5|7331.6|7316.6|7330.9|7315.9|15
1611229500000|2021-01-21 11:45:00|7331.6|7316.6|7335.4|7310.4|7335.7|7316.8|7329.7|7310.1|24
1611229800000|2021-01-21 11:50:00|7335.3|7310.3|7335.6|7310.6|7335.8|7310.8|7335.3|7310.3|15
1611230100000|2021-01-21 11:55:00|7335.5|7310.5|7328.8|7313.8|7335.5|7313.9|7328.8|7309.5|23
1611230400000|2021-01-21 12:00:00|7329|7314|7335.6|7310.6|7335.9|7315|7327.4|7307.9|102
1611230700000|2021-01-21 12:05:00|7335.7|7310.7|7335.1|7310.1|7335.8|7315.5|7330.2|7309.9|153
1611231000000|2021-01-21 12:10:00|7335.2|7310.2|7330.6|7315.6|7335.6|7315.6|7330.6|7310|22
1611231300000|2021-01-21 12:15:00|7330.3|7315.3|7330.8|7315.8|7330.8|7315.8|7330.3|7315.3|22
1611231600000|2021-01-21 12:20:00|7330.7|7315.7|7330.8|7315.8|7330.9|7315.9|7330.7|7315.7|10
1611231900000|2021-01-21 12:25:00|7330.7|7315.7|7330.9|7315.9|7330.9|7315.9|7329.5|7314.5|21
1611232200000|2021-01-21 12:30:00|7329.6|7314.6|7336.4|7311.4|7336.5|7315.8|7329.5|7311|34
1611232500000|2021-01-21 12:35:00|7336.5|7311.5|7331.5|7316.5|7337.5|7316.9|7331.2|7311.3|59
1611232800000|2021-01-21 12:40:00|7331.9|7316.9|7331.8|7316.8|7331.9|7316.9|7331.8|7316.8|2
1611233100000|2021-01-21 12:45:00|7336|7311|7336|7311|7336.2|7311.2|7335.9|7310.9|12
1611233400000|2021-01-21 12:50:00|7336.1|7311.1|7330.6|7315.6|7336.1|7315.6|7330.5|7310.6|7
1611233700000|2021-01-21 12:55:00|7330.8|7315.8|7336.6|7311.6|7336.6|7315.8|7330.6|7310.7|32
1611234000000|2021-01-21 13:00:00|7331.5|7316.5|7333.8|7318.8|7333.8|7318.8|7331.5|7316.5|6
1611234300000|2021-01-21 13:05:00|7333.6|7318.6|7336.1|7311.1|7337.4|7318.8|7331.7|7311.1|54
1611234600000|2021-01-21 13:10:00|7336.2|7311.2|7336.5|7311.5|7337|7316.8|7331.5|7311|58
1611234900000|2021-01-21 13:15:00|7336.6|7311.6|7336.5|7311.5|7337|7312|7336.4|7311.4|57
1611235200000|2021-01-21 13:20:00|7336.9|7311.9|7336.8|7311.8|7337.1|7312.1|7336.6|7311.6|38
1611235500000|2021-01-21 13:25:00|7336.9|7311.9|7336.5|7311.5|7337|7312|7336.5|7311.5|25
1611235800000|2021-01-21 13:30:00|7336.6|7311.6|7332.2|7317.2|7337.3|7317.3|7332.2|7311.5|17
1611236100000|2021-01-21 13:35:00|7332.3|7317.3|7331.8|7316.8|7332.3|7317.3|7331.8|7316.8|25
1611236400000|2021-01-21 13:40:00|7331.6|7316.6|7331.5|7316.5|7331.6|7316.6|7331.3|7316.3|6
1611236700000|2021-01-21 13:45:00|7331.6|7316.6|7331.5|7316.5|7331.6|7316.6|7331.5|7316.5|2
1611237000000|2021-01-21 13:50:00|7331.6|7316.6|7332.7|7317.7|7337.7|7317.8|7331.5|7312.6|27
1611237300000|2021-01-21 13:55:00|7332.6|7317.6|7334.5|7319.5|7337.6|7319.5|7332.6|7312.2|82
1611237600000|2021-01-21 14:00:00|7334.6|7319.6|7336.4|7321.4|7343.2|7323.1|7334.6|7317.3|61
1611237900000|2021-01-21 14:05:00|7336.5|7321.5|7335.8|7320.8|7337.1|7322.1|7334.7|7319.7|39
1611238200000|2021-01-21 14:10:00|7335.7|7320.7|7335|7320|7335.7|7320.7|7334.8|7319.8|24
1611238500000|2021-01-21 14:15:00|7335.1|7320.1|7336.9|7321.9|7336.9|7321.9|7335.1|7320.1|17
1611238800000|2021-01-21 14:20:00|7336.8|7321.8|7336.3|7321.3|7342.5|7322.6|7336.3|7317.2|36
1611239100000|2021-01-21 14:25:00|7336.1|7321.1|7334.8|7319.8|7336.5|7321.5|7334.5|7319.5|63
1611239400000|2021-01-21 14:30:00|7334.7|7319.7|7336|7321|7336.2|7321.2|7334.7|7319.7|57
1611239700000|2021-01-21 14:35:00|7336.1|7321.1|7335.7|7320.7|7336.2|7321.2|7335|7320|189
1611240000000|2021-01-21 14:40:00|7335.6|7320.6|7337.5|7322.5|7338.3|7323.3|7334.9|7319.9|154
1611240300000|2021-01-21 14:45:00|7337.6|7322.6|7337.1|7322.1|7337.8|7322.8|7336.6|7321.6|56
1611240600000|2021-01-21 14:50:00|7337.2|7322.2|7336.4|7321.4|7337.2|7322.2|7336.4|7321.4|32
1611240900000|2021-01-21 14:55:00|7336.5|7321.5|7336.2|7321.2|7336.5|7321.5|7336.2|7321.2|11
1611241200000|2021-01-21 15:00:00|7336.3|7321.3|7334.3|7319.3|7336.3|7321.3|7334|7319|241
1611241500000|2021-01-21 15:05:00|7334.4|7319.4|7334.2|7319.2|7334.6|7319.6|7333.2|7318.2|250
1611241800000|2021-01-21 15:10:00|7334.3|7319.3|7332.8|7317.8|7334.4|7319.4|7332.6|7317.6|118
1611242100000|2021-01-21 15:15:00|7332.9|7317.9|7331|7316|7333.1|7318.1|7330.3|7315.3|74
1611242400000|2021-01-21 15:20:00|7331.1|7316.1|7330.1|7315.1|7335.7|7316.1|7329.8|7310.7|49
1611242700000|2021-01-21 15:25:00|7329.9|7314.9|7330.1|7315.1|7330.3|7315.3|7329.9|7314.9|28
1611243000000|2021-01-21 15:30:00|7330|7315|7330.1|7315.1|7330.3|7315.3|7330|7315|15
1611243300000|2021-01-21 15:35:00|7330|7315|7330.4|7315.4|7330.6|7315.6|7329.9|7314.9|36
1611243600000|2021-01-21 15:40:00|7330.5|7315.5|7331.7|7316.7|7332.6|7317.6|7330.2|7315.2|37
1611243900000|2021-01-21 15:45:00|7331.6|7316.6|7330.2|7315.2|7332|7317|7330.2|7315.2|45
1611244200000|2021-01-21 15:50:00|7330.3|7315.3|7329.8|7314.8|7330.6|7315.6|7329.8|7314.8|28
1611244500000|2021-01-21 15:55:00|7329.9|7314.9|7331.2|7316.2|7331.3|7316.3|7329.9|7314.9|18
1611244800000|2021-01-21 16:00:00|7331.4|7316.4|7331.2|7316.2|7331.4|7316.4|7330.6|7315.6|36
1611245100000|2021-01-21 16:05:00|7331.3|7316.3|7331.1|7316.1|7331.5|7316.5|7331|7316|21
1611245400000|2021-01-21 16:10:00|7331.2|7316.2|7330|7315|7331.4|7316.4|7330|7315|61
1611245700000|2021-01-21 16:15:00|7330.1|7315.1|7329.4|7314.4|7330.1|7315.1|7329.1|7314.1|39
1611246000000|2021-01-21 16:20:00|7329.5|7314.5|7329.6|7314.6|7329.9|7314.9|7328.8|7313.8|53
1611246300000|2021-01-21 16:25:00|7329.7|7314.7|7329.9|7314.9|7329.9|7314.9|7329|7314|28
1611246600000|2021-01-21 16:30:00|7330|7315|7330.2|7315.2|7330.3|7315.3|7329.7|7314.7|45
1611246900000|2021-01-21 16:35:00|7330.6|7315.6|7332.3|7317.3|7332.3|7317.3|7330.3|7315.3|35
1611247200000|2021-01-21 16:40:00|7332.1|7317.1|7332.9|7317.9|7334.6|7319.6|7332|7317|107
1611247500000|2021-01-21 16:45:00|7333|7318|7332.9|7317.9|7333.1|7318.1|7331.1|7316.1|78
1611247800000|2021-01-21 16:50:00|7332.8|7317.8|7330|7315|7333|7318|7329.5|7314.5|173
1611248100000|2021-01-21 16:55:00|7329.9|7314.9|7329.9|7314.9|7330.4|7315.4|7328.2|7313.2|94
1611248400000|2021-01-21 17:00:00|7329.8|7314.8|7333.5|7318.5|7333.5|7318.5|7329.7|7314.7|198
1611248700000|2021-01-21 17:05:00|7333.4|7318.4|7333|7318|7333.6|7318.6|7332.8|7317.8|103
1611249000000|2021-01-21 17:10:00|7333.1|7318.1|7333.2|7318.2|7333.5|7318.5|7332.9|7317.9|58
1611249300000|2021-01-21 17:15:00|7333.3|7318.3|7334.5|7319.5|7334.5|7319.5|7333.2|7318.2|66
1611249600000|2021-01-21 17:20:00|7334.4|7319.4|7333.1|7318.1|7334.5|7319.5|7332.9|7317.9|68
1611249900000|2021-01-21 17:25:00|7333.2|7318.2|7333.5|7318.5|7333.6|7318.6|7333.1|7318.1|33
1611250200000|2021-01-21 17:30:00|7333.6|7318.6|7333.2|7318.2|7333.6|7318.6|7333|7318|48
1611250500000|2021-01-21 17:35:00|7333.3|7318.3|7333.3|7318.3|7333.7|7318.7|7332.3|7317.3|36
1611250800000|2021-01-21 17:40:00|7333.2|7318.2|7333.4|7318.4|7333.9|7318.9|7332.5|7317.5|29
1611251100000|2021-01-21 17:45:00|7333.3|7318.3|7332.8|7317.8|7333.4|7318.4|7332.8|7317.8|24
1611251400000|2021-01-21 17:50:00|7332.9|7317.9|7332.9|7317.9|7333.9|7318.9|7332.7|7317.7|26
1611251700000|2021-01-21 17:55:00|7332.8|7317.8|7332.9|7317.9|7333.1|7318.1|7332.8|7317.8|28
1611252000000|2021-01-21 18:00:00|7333|7318|7333.5|7318.5|7333.6|7318.6|7332.9|7317.9|20
1611252300000|2021-01-21 18:05:00|7333.4|7318.4|7332.7|7317.7|7333.6|7318.6|7332.7|7317.7|69
1611252600000|2021-01-21 18:10:00|7332.8|7317.8|7332.7|7317.7|7333|7318|7332.6|7317.6|24
1611252900000|2021-01-21 18:15:00|7332.8|7317.8|7332.7|7317.7|7332.8|7317.8|7332.5|7317.5|29
1611253200000|2021-01-21 18:20:00|7332.6|7317.6|7332.3|7317.3|7332.7|7317.7|7332.3|7317.3|5
1611253500000|2021-01-21 18:25:00|7332.2|7317.2|7332.3|7317.3|7332.4|7317.4|7332.1|7317.1|25
1611254100000|2021-01-21 18:35:00|7332.2|7317.2|7332.1|7317.1|7332.2|7317.2|7332|7317|3
1611254700000|2021-01-21 18:45:00|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|1
1611255300000|2021-01-21 18:55:00|7332.1|7317.1|7332.1|7317.1|7332.4|7317.4|7332|7317|31
1611255600000|2021-01-21 19:00:00|7332.2|7317.2|7332.3|7317.3|7332.5|7317.5|7332|7317|14
1611255900000|2021-01-21 19:05:00|7332.4|7317.4|7332|7317|7332.4|7317.4|7332|7317|4
1611256200000|2021-01-21 19:10:00|7331.9|7316.9|7331.7|7316.7|7331.9|7316.9|7331.7|7316.7|11
1611256500000|2021-01-21 19:15:00|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|1
1611256800000|2021-01-21 19:20:00|7331.7|7316.7|7331.1|7316.1|7332.1|7317.1|7331|7316|31
1611257100000|2021-01-21 19:25:00|7331|7316|7331.3|7316.3|7331.4|7316.4|7331|7316|8
1611257400000|2021-01-21 19:30:00|7331.2|7316.2|7329.9|7314.9|7331.2|7316.2|7329.8|7314.8|22
1611257700000|2021-01-21 19:35:00|7329.7|7314.7|7330.4|7315.4|7335|7315.4|7329.6|7309.3|260
1611258000000|2021-01-21 19:40:00|7330.5|7315.5|7330.4|7315.4|7330.5|7315.5|7330.3|7315.3|4
1611258300000|2021-01-21 19:45:00|7330.3|7315.3|7330.7|7315.7|7330.8|7315.8|7330.3|7315.3|5
1611258900000|2021-01-21 19:55:00|7330.8|7315.8|7337.7|7312.7|7337.7|7316.3|7330.5|7310.4|17
1611259200000|2021-01-21 20:00:00|7337.8|7312.8|7337.6|7312.6|7337.8|7312.8|7337.3|7312.3|4
1611259500000|2021-01-21 20:05:00|7337.8|7312.8|7338.1|7313.1|7338.1|7313.1|7337.8|7312.8|3
1611259800000|2021-01-21 20:10:00|7332.8|7317.8|7337.8|7312.8|7337.8|7317.8|7332.8|7312.8|2
1611260100000|2021-01-21 20:15:00|7332|7317|7331.8|7316.8|7332.1|7317.1|7331.5|7316.5|4
1611261300000|2021-01-21 20:35:00|7332|7317|7331.8|7316.8|7332|7317|7331.8|7316.8|2
1611261600000|2021-01-21 20:40:00|7331.5|7316.5|7332.5|7317.5|7333.6|7318.6|7331.1|7316.1|20
1611261900000|2021-01-21 20:45:00|7332.6|7317.6|7332.3|7317.3|7332.7|7317.7|7331.8|7316.8|20
1611262200000|2021-01-21 20:50:00|7332.4|7317.4|7332.3|7317.3|7332.4|7317.4|7331.3|7316.3|7
1611262500000|2021-01-21 20:55:00|7332.4|7317.4|7332.1|7317.1|7332.5|7317.5|7332|7317|8
1611282600000|2021-01-22 02:30:00|7339.2|7314.2|7339.2|7314.2|7339.2|7314.2|7339.2|7314.2|1
1611283500000|2021-01-22 02:45:00|7338.4|7313.4|7338.3|7313.3|7338.4|7313.4|7338.3|7313.3|2
1611283800000|2021-01-22 02:50:00|7338.5|7313.5|7338.3|7313.3|7338.5|7313.5|7338.3|7313.3|2
1611284100000|2021-01-22 02:55:00|7338.5|7313.5|7339.2|7314.2|7339.3|7314.3|7338.5|7313.5|3
1611284400000|2021-01-22 03:00:00|7340|7315|7340.1|7315.1|7340.2|7315.2|7339.9|7314.9|4
1611284700000|2021-01-22 03:05:00|7340.3|7315.3|7340.2|7315.2|7340.5|7315.5|7340|7315|7
1611285000000|2021-01-22 03:10:00|7340.3|7315.3|7340.2|7315.2|7340.3|7315.3|7340.1|7315.1|4
1611285300000|2021-01-22 03:15:00|7340.3|7315.3|7340.3|7315.3|7340.3|7315.3|7340.3|7315.3|1
1611285600000|2021-01-22 03:20:00|7340.2|7315.2|7340.2|7315.2|7340.3|7315.3|7340.2|7315.2|3
1611285900000|2021-01-22 03:25:00|7340.3|7315.3|7340.3|7315.3|7340.3|7315.3|7340.3|7315.3|1
1611286200000|2021-01-22 03:30:00|7339.3|7314.3|7340.4|7315.4|7342.3|7317.3|7339.2|7314.2|235
1611286500000|2021-01-22 03:35:00|7340.6|7315.6|7335.3|7320.3|7340.6|7321.1|7335.1|7315.5|54
1611286800000|2021-01-22 03:40:00|7335.4|7320.4|7335.1|7320.1|7335.7|7320.7|7335.1|7320.1|53
1611287100000|2021-01-22 03:45:00|7335|7320|7336.1|7321.1|7336.5|7321.5|7335|7320|56
1611287400000|2021-01-22 03:50:00|7336.2|7321.2|7336.1|7321.1|7336.7|7321.7|7336|7321|67
1611287700000|2021-01-22 03:55:00|7336|7321|7336.6|7321.6|7336.7|7321.7|7335.4|7320.4|69
1611288000000|2021-01-22 04:00:00|7336.5|7321.5|7336.3|7321.3|7336.8|7321.8|7336.3|7321.3|15
1611288300000|2021-01-22 04:05:00|7336.4|7321.4|7336.6|7321.6|7336.9|7321.9|7336.4|7321.4|23
1611288600000|2021-01-22 04:10:00|7336.5|7321.5|7337|7322|7337.1|7322.1|7336.5|7321.5|8
1611288900000|2021-01-22 04:15:00|7336.9|7321.9|7336.8|7321.8|7337|7322|7336.7|7321.7|20
1611289200000|2021-01-22 04:20:00|7336.7|7321.7|7337.2|7322.2|7337.3|7322.3|7336.7|7321.7|18
1611289500000|2021-01-22 04:25:00|7336.7|7321.7|7336.7|7321.7|7336.9|7321.9|7336.5|7321.5|8
1611289800000|2021-01-22 04:30:00|7336.8|7321.8|7336.2|7321.2|7336.9|7321.9|7335.8|7320.8|26
1611290100000|2021-01-22 04:35:00|7336.4|7321.4|7336.9|7321.9|7337.2|7322.2|7336.4|7321.4|26
1611290400000|2021-01-22 04:40:00|7337|7322|7337.2|7322.2|7338.3|7323.3|7336.7|7321.7|54
1611290700000|2021-01-22 04:45:00|7337.1|7322.1|7337|7322|7337.5|7322.5|7336.9|7321.9|33
1611291000000|2021-01-22 04:50:00|7336.9|7321.9|7337.3|7322.3|7337.4|7322.4|7336.8|7321.8|10
1611291300000|2021-01-22 04:55:00|7337.2|7322.2|7337.3|7322.3|7337.8|7322.8|7336.8|7321.8|29
1611291600000|2021-01-22 05:00:00|7337.4|7322.4|7337.6|7322.6|7337.8|7322.8|7337.4|7322.4|32
1611291900000|2021-01-22 05:05:00|7337.5|7322.5|7337|7322|7337.9|7322.9|7336.9|7321.9|22
1611292200000|2021-01-22 05:10:00|7336.9|7321.9|7336.8|7321.8|7337.5|7322.5|7336.5|7321.5|35
1611292500000|2021-01-22 05:15:00|7336.6|7321.6|7336.5|7321.5|7336.6|7321.6|7336.5|7321.5|2
1611292800000|2021-01-22 05:20:00|7336.4|7321.4|7336.4|7321.4|7336.8|7321.8|7336.3|7321.3|15
1611293100000|2021-01-22 05:25:00|7336.3|7321.3|7335.8|7320.8|7336.3|7321.3|7335.7|7320.7|10
1611293400000|2021-01-22 05:30:00|7335.9|7320.9|7335.8|7320.8|7335.9|7320.9|7335.8|7320.8|6
1611293700000|2021-01-22 05:35:00|7335.7|7320.7|7335.8|7320.8|7335.8|7320.8|7335.7|7320.7|2
1611294000000|2021-01-22 05:40:00|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|1
1611294300000|2021-01-22 05:45:00|7335.6|7320.6|7335.4|7320.4|7335.7|7320.7|7335.3|7320.3|36
1611294600000|2021-01-22 05:50:00|7335.5|7320.5|7333.7|7318.7|7335.8|7320.8|7333.6|7318.6|43
1611294900000|2021-01-22 05:55:00|7333.6|7318.6|7334.4|7319.4|7334.5|7319.5|7332.5|7317.5|42
1611295200000|2021-01-22 06:00:00|7334.5|7319.5|7335.1|7320.1|7335.8|7320.8|7334.3|7319.3|36
1611295500000|2021-01-22 06:05:00|7335.2|7320.2|7337.8|7322.8|7337.8|7322.8|7335.2|7320.2|92
1611295800000|2021-01-22 06:10:00|7337.7|7322.7|7340.5|7325.5|7340.5|7325.5|7337.6|7322.6|84
1611296100000|2021-01-22 06:15:00|7340.6|7325.6|7340.3|7325.3|7340.9|7325.9|7340.3|7325.3|36
1611296400000|2021-01-22 06:20:00|7340|7325|7339.7|7324.7|7340.7|7325.7|7339.5|7324.5|43
1611296700000|2021-01-22 06:25:00|7340|7325|7338.4|7323.4|7340.6|7325.6|7338.4|7323.4|38
1611297000000|2021-01-22 06:30:00|7338.1|7323.1|7337.5|7322.5|7338.3|7323.3|7337.3|7322.3|37
1611297300000|2021-01-22 06:35:00|7337.4|7322.4|7337.7|7322.7|7337.7|7322.7|7336.7|7321.7|39
1611297600000|2021-01-22 06:40:00|7337.8|7322.8|7338.7|7323.7|7338.7|7323.7|7337.8|7322.8|19
1611297900000|2021-01-22 06:45:00|7338.8|7323.8|7338.9|7323.9|7339.7|7324.7|7338.5|7323.5|21
1611298200000|2021-01-22 06:50:00|7339|7324|7337.7|7322.7|7339|7324|7337.7|7322.7|21
1611298500000|2021-01-22 06:55:00|7337.8|7322.8|7338.3|7323.3|7338.4|7323.4|7337.8|7322.8|17
1611298800000|2021-01-22 07:00:00|7338.2|7323.2|7337.5|7322.5|7338.3|7323.3|7337.4|7322.4|29
1611299100000|2021-01-22 07:05:00|7337.4|7322.4|7338.4|7323.4|7338.5|7323.5|7337.3|7322.3|19
1611299400000|2021-01-22 07:10:00|7338.5|7323.5|7337.9|7322.9|7339.6|7324.6|7337.8|7322.8|49
1611299700000|2021-01-22 07:15:00|7337.8|7322.8|7339.2|7324.2|7339.3|7324.3|7337.8|7322.8|46
1611300000000|2021-01-22 07:20:00|7339.1|7324.1|7339.9|7324.9|7340.5|7325.5|7339.1|7324.1|29
1611300300000|2021-01-22 07:25:00|7340|7325|7339.9|7324.9|7341|7326|7339.5|7324.5|63
1611300600000|2021-01-22 07:30:00|7340|7325|7341.5|7326.5|7342.4|7327.4|7339.8|7324.8|52
1611300900000|2021-01-22 07:35:00|7341.6|7326.6|7342.5|7327.5|7342.6|7327.6|7341.6|7326.6|29
1611301200000|2021-01-22 07:40:00|7342.8|7327.8|7341.7|7326.7|7343.7|7328.7|7341.4|7326.4|51
1611301500000|2021-01-22 07:45:00|7341.9|7326.9|7343.5|7328.5|7343.5|7328.5|7341.9|7326.9|27
1611301800000|2021-01-22 07:50:00|7343.4|7328.4|7342.8|7327.8|7343.4|7328.4|7342.1|7327.1|29
1611302100000|2021-01-22 07:55:00|7342.9|7327.9|7343.6|7328.6|7344.5|7329.5|7342.6|7327.6|61
1611302400000|2021-01-22 08:00:00|7343.5|7328.5|7342.3|7327.3|7343.6|7328.6|7342|7327|52
1611302700000|2021-01-22 08:05:00|7342.4|7327.4|7341.8|7326.8|7342.4|7327.4|7341.8|7326.8|21
1611303000000|2021-01-22 08:10:00|7341.9|7326.9|7342.2|7327.2|7342.4|7327.4|7341.9|7326.9|21
1611303300000|2021-01-22 08:15:00|7342.1|7327.1|7343.8|7328.8|7344|7329|7341.9|7326.9|42
1611303600000|2021-01-22 08:20:00|7343.9|7328.9|7343.1|7328.1|7345.1|7330.1|7343.1|7328.1|30
1611303900000|2021-01-22 08:25:00|7343.2|7328.2|7341.8|7326.8|7343.2|7328.2|7341.8|7326.8|38
1611304200000|2021-01-22 08:30:00|7341.6|7326.6|7339.6|7324.6|7342.3|7327.3|7339.5|7324.5|59
1611304500000|2021-01-22 08:35:00|7339.5|7324.5|7337.3|7322.3|7340.4|7325.4|7337.3|7322.3|59
1611304800000|2021-01-22 08:40:00|7337.8|7322.8|7338.4|7323.4|7339.6|7324.6|7337.8|7322.8|35
1611305100000|2021-01-22 08:45:00|7338.3|7323.3|7337.9|7322.9|7338.3|7323.3|7337.6|7322.6|42
1611305400000|2021-01-22 08:50:00|7338.1|7323.1|7337.7|7322.7|7339|7324|7337.7|7322.7|28
1611305700000|2021-01-22 08:55:00|7337.9|7322.9|7334.9|7319.9|7337.9|7322.9|7334.9|7319.9|38
1611306000000|2021-01-22 09:00:00|7334.7|7319.7|7334.6|7319.6|7334.9|7319.9|7334|7319|51
1611306300000|2021-01-22 09:05:00|7334.9|7319.9|7336.8|7321.8|7338|7323|7334.9|7319.9|51
1611306600000|2021-01-22 09:10:00|7336.9|7321.9|7337.9|7322.9|7338.6|7323.6|7336.8|7321.8|31
1611306900000|2021-01-22 09:15:00|7338|7323|7337.6|7322.6|7338.1|7323.1|7336.4|7321.4|29
1611307200000|2021-01-22 09:20:00|7337.5|7322.5|7336.6|7321.6|7337.5|7322.5|7336.2|7321.2|40
1611307500000|2021-01-22 09:25:00|7336.7|7321.7|7335.3|7320.3|7337|7322|7335.1|7320.1|33
1611307800000|2021-01-22 09:30:00|7335.4|7320.4|7335.8|7320.8|7336.1|7321.1|7333.7|7318.7|91
1611308100000|2021-01-22 09:35:00|7335.6|7320.6|7333.1|7318.1|7336.1|7321.1|7332.9|7317.9|46
1611308400000|2021-01-22 09:40:00|7333|7318|7334.3|7319.3|7334.3|7319.3|7331.6|7316.6|55
1611308700000|2021-01-22 09:45:00|7334.2|7319.2|7333.1|7318.1|7336.5|7321.5|7333.1|7318.1|60
1611309000000|2021-01-22 09:50:00|7332.9|7317.9|7333.1|7318.1|7333.5|7318.5|7332.5|7317.5|18
1611309300000|2021-01-22 09:55:00|7333|7318|7333|7318|7333.4|7318.4|7332.5|7317.5|25
1611309600000|2021-01-22 10:00:00|7332.9|7317.9|7332.5|7317.5|7333.1|7318.1|7331.5|7316.5|43
1611309900000|2021-01-22 10:05:00|7332.4|7317.4|7331.9|7316.9|7332.7|7317.7|7330.2|7315.2|65
1611310200000|2021-01-22 10:10:00|7331.6|7316.6|7331.1|7316.1|7331.6|7316.6|7330.8|7315.8|15
1611310500000|2021-01-22 10:15:00|7331.6|7316.6|7332.8|7317.8|7332.9|7317.9|7330.8|7315.8|38
1611310800000|2021-01-22 10:20:00|7332.9|7317.9|7333.6|7318.6|7333.6|7318.6|7332.6|7317.6|31
1611311100000|2021-01-22 10:25:00|7333.5|7318.5|7331.6|7316.6|7333.6|7318.6|7331.6|7316.6|29
1611311400000|2021-01-22 10:30:00|7331.9|7316.9|7331.8|7316.8|7337.5|7317.6|7331.8|7312|49
1611311700000|2021-01-22 10:35:00|7331.7|7316.7|7328.1|7313.1|7331.7|7316.7|7327.4|7312.4|61
1611312000000|2021-01-22 10:40:00|7328.2|7313.2|7330.1|7315.1|7335.1|7315.1|7328.1|7309.9|23
1611312300000|2021-01-22 10:45:00|7329.9|7314.9|7329.6|7314.6|7329.9|7314.9|7329.5|7314.5|5
1611312600000|2021-01-22 10:50:00|7329.8|7314.8|7330.1|7315.1|7330.1|7315.1|7329.6|7314.6|9
1611312900000|2021-01-22 10:55:00|7329.9|7314.9|7329.3|7314.3|7330.7|7315.7|7329.3|7314.3|11
1611313200000|2021-01-22 11:00:00|7328.9|7313.9|7328.6|7313.6|7328.9|7313.9|7328.3|7313.3|10
1611313500000|2021-01-22 11:05:00|7328.5|7313.5|7328.6|7313.6|7328.6|7313.6|7328.1|7313.1|12
1611313800000|2021-01-22 11:10:00|7328.7|7313.7|7329.6|7314.6|7329.6|7314.6|7328.7|7313.7|9
1611314100000|2021-01-22 11:15:00|7329.7|7314.7|7330|7315|7330.1|7315.1|7328.6|7313.6|28
1611314400000|2021-01-22 11:20:00|7330.1|7315.1|7330.1|7315.1|7330.3|7315.3|7330.1|7315.1|4
1611314700000|2021-01-22 11:25:00|7330|7315|7329.9|7314.9|7335|7316|7329.8|7310|14
1611315000000|2021-01-22 11:30:00|7330.1|7315.1|7330.3|7315.3|7335.1|7315.3|7330.1|7309.8|8
1611315300000|2021-01-22 11:35:00|7330.4|7315.4|7334.6|7309.6|7335.8|7316.2|7329.6|7309.6|22
1611315600000|2021-01-22 11:40:00|7330.1|7315.1|7330.1|7315.1|7335.1|7316.3|7329.9|7309.7|9
1611315900000|2021-01-22 11:45:00|7330.3|7315.3|7338|7313|7338.1|7318.1|7330.3|7311.5|17
1611316200000|2021-01-22 11:50:00|7332.6|7317.6|7333.1|7318.1|7333.1|7318.1|7332.5|7317.5|6
1611316500000|2021-01-22 11:55:00|7333.8|7318.8|7341.2|7316.2|7341.4|7321.4|7333.8|7314|28
1611316800000|2021-01-22 12:00:00|7341.6|7316.6|7340.5|7315.5|7341.6|7316.6|7340|7315|56
1611317100000|2021-01-22 12:05:00|7340.6|7315.6|7338|7323|7340.6|7323.5|7335.7|7315.5|50
1611317400000|2021-01-22 12:10:00|7338.1|7323.1|7337.8|7322.8|7338.1|7323.1|7337.5|7322.5|7
1611317700000|2021-01-22 12:15:00|7337.4|7322.4|7341.5|7316.5|7341.5|7322.4|7335.3|7316.4|19
1611318000000|2021-01-22 12:20:00|7341.4|7316.4|7337|7322|7341.5|7322|7336.7|7316.4|7
1611318300000|2021-01-22 12:25:00|7336.8|7321.8|7338.2|7323.2|7338.7|7323.7|7336.8|7321.8|14
1611318600000|2021-01-22 12:30:00|7343.3|7318.3|7345.1|7320.1|7345.1|7325.3|7338.8|7318.2|17
1611318900000|2021-01-22 12:35:00|7345.2|7320.2|7339.8|7324.8|7345.2|7325.8|7339.2|7320.2|37
1611319200000|2021-01-22 12:40:00|7339.5|7324.5|7341|7326|7341.3|7326.3|7339.5|7324.5|24
1611319500000|2021-01-22 12:45:00|7340.7|7325.7|7344.6|7319.6|7344.7|7325.7|7339.7|7319.4|15
1611319800000|2021-01-22 12:50:00|7344.5|7319.5|7336|7321|7344.5|7323.2|7336|7318.9|26
1611320100000|2021-01-22 12:55:00|7335.9|7320.9|7336|7321|7336|7321|7335.7|7320.7|17
1611320400000|2021-01-22 13:00:00|7335.1|7320.1|7337.7|7312.7|7338.8|7320.1|7333.8|7312.3|39
1611320700000|2021-01-22 13:05:00|7338|7313|7334.7|7319.7|7338.6|7319.7|7332.8|7312.1|58
1611321000000|2021-01-22 13:10:00|7335.3|7320.3|7336.5|7321.5|7336.6|7321.6|7335.3|7320.3|8
1611321300000|2021-01-22 13:15:00|7336.1|7321.1|7335.5|7320.5|7336.1|7321.1|7335.5|7320.5|4
1611321600000|2021-01-22 13:20:00|7335.7|7320.7|7336.8|7321.8|7336.8|7321.8|7335.7|7320.7|4
1611322200000|2021-01-22 13:30:00|7337|7322|7337.2|7322.2|7337.3|7322.3|7337|7322|3
1611322500000|2021-01-22 13:35:00|7337.3|7322.3|7339.3|7324.3|7339.4|7324.4|7337.3|7322.3|17
1611322800000|2021-01-22 13:40:00|7339.2|7324.2|7338.3|7323.3|7339.2|7324.2|7337.2|7322.2|17
1611323100000|2021-01-22 13:45:00|7338.5|7323.5|7337|7322|7338.5|7323.5|7337|7322|8
1611323400000|2021-01-22 13:50:00|7336.9|7321.9|7341.8|7316.8|7341.8|7322|7336|7316.7|13
1611323700000|2021-01-22 13:55:00|7341.7|7316.7|7335.6|7320.6|7341.9|7322.3|7334.4|7316.7|63
1611324000000|2021-01-22 14:00:00|7335.7|7320.7|7341.1|7316.1|7341.1|7321.5|7335.6|7315.9|42
1611324300000|2021-01-22 14:05:00|7341.2|7316.2|7342.9|7317.9|7343.1|7322.6|7337.1|7316.1|26
1611324600000|2021-01-22 14:10:00|7343|7318|7338.3|7323.3|7343.5|7323.5|7338.1|7318|12
1611324900000|2021-01-22 14:15:00|7338.6|7323.6|7338.5|7323.5|7339.1|7324.1|7337.9|7322.9|11
1611325200000|2021-01-22 14:20:00|7338.4|7323.4|7343.3|7318.3|7343.5|7323.4|7337.2|7317.7|37
1611325500000|2021-01-22 14:25:00|7343.5|7318.5|7338.5|7323.5|7343.5|7323.9|7338|7318.5|60
1611325800000|2021-01-22 14:30:00|7338.4|7323.4|7337.8|7322.8|7339.1|7324.1|7336.8|7321.8|96
1611326100000|2021-01-22 14:35:00|7337.9|7322.9|7337.6|7322.6|7338|7323|7335.3|7320.3|74
1611326400000|2021-01-22 14:40:00|7337.7|7322.7|7341|7316|7341|7322.8|7335.8|7315.9|81
1611326700000|2021-01-22 14:45:00|7341.1|7316.1|7334.4|7319.4|7341.1|7321.4|7334.4|7315.6|99
1611327000000|2021-01-22 14:50:00|7334.5|7319.5|7334.4|7319.4|7334.9|7319.9|7334.4|7319.4|42
1611327300000|2021-01-22 14:55:00|7334.3|7319.3|7333.1|7318.1|7335|7320|7332.7|7317.7|77
1611327600000|2021-01-22 15:00:00|7333.2|7318.2|7334|7319|7334|7319|7333.2|7318.2|28
1611327900000|2021-01-22 15:05:00|7333.9|7318.9|7333.8|7318.8|7334.4|7319.4|7333.7|7318.7|39
1611328200000|2021-01-22 15:10:00|7333.7|7318.7|7333.1|7318.1|7334.5|7319.5|7333|7318|53
1611328500000|2021-01-22 15:15:00|7333.3|7318.3|7333.1|7318.1|7333.5|7318.5|7332.8|7317.8|43
1611328800000|2021-01-22 15:20:00|7333|7318|7333.1|7318.1|7334.3|7319.3|7332.9|7317.9|70
1611329100000|2021-01-22 15:25:00|7333.2|7318.2|7332.3|7317.3|7333.7|7318.7|7332.3|7317.3|79
1611329400000|2021-01-22 15:30:00|7332.4|7317.4|7332.9|7317.9|7333.3|7318.3|7332.2|7317.2|70
1611329700000|2021-01-22 15:35:00|7332.8|7317.8|7333.2|7318.2|7333.7|7318.7|7332.8|7317.8|43
1611330000000|2021-01-22 15:40:00|7333.1|7318.1|7333.8|7318.8|7333.8|7318.8|7333.1|7318.1|19
1611330300000|2021-01-22 15:45:00|7333.9|7318.9|7334.2|7319.2|7334.2|7319.2|7333.2|7318.2|70
1611330600000|2021-01-22 15:50:00|7334.1|7319.1|7334.2|7319.2|7334.2|7319.2|7333.1|7318.1|65
1611330900000|2021-01-22 15:55:00|7334.1|7319.1|7334.1|7319.1|7334.4|7319.4|7333.4|7318.4|41
1611331200000|2021-01-22 16:00:00|7334.2|7319.2|7333.7|7318.7|7334.4|7319.4|7333.4|7318.4|31
1611331500000|2021-01-22 16:05:00|7334.1|7319.1|7333.6|7318.6|7335.2|7320.2|7333.6|7318.6|56
1611331800000|2021-01-22 16:10:00|7333.7|7318.7|7334|7319|7334.4|7319.4|7333.6|7318.6|27
1611332100000|2021-01-22 16:15:00|7333.9|7318.9|7334.9|7319.9|7335|7320|7333.8|7318.8|32
1611332400000|2021-01-22 16:20:00|7335|7320|7334.1|7319.1|7335.1|7320.1|7334|7319|46
1611332700000|2021-01-22 16:25:00|7334|7319|7333.5|7318.5|7334.1|7319.1|7333.5|7318.5|21
1611333000000|2021-01-22 16:30:00|7333.1|7318.1|7333.8|7318.8|7334|7319|7333|7318|42
1611333300000|2021-01-22 16:35:00|7333.7|7318.7|7334.5|7319.5|7334.5|7319.5|7333.6|7318.6|10
1611333600000|2021-01-22 16:40:00|7334.4|7319.4|7334.4|7319.4|7335.1|7320.1|7334.4|7319.4|34
1611333900000|2021-01-22 16:45:00|7334.3|7319.3|7334.4|7319.4|7334.4|7319.4|7334.3|7319.3|4
1611334200000|2021-01-22 16:50:00|7334.3|7319.3|7334.4|7319.4|7334.4|7319.4|7334|7319|7
1611334500000|2021-01-22 16:55:00|7334.3|7319.3|7333.8|7318.8|7334.4|7319.4|7333.6|7318.6|28
1611334800000|2021-01-22 17:00:00|7333.7|7318.7|7334|7319|7334|7319|7333.3|7318.3|30
1611335100000|2021-01-22 17:05:00|7333.9|7318.9|7333.9|7318.9|7334.5|7319.5|7333.8|7318.8|162
1611335400000|2021-01-22 17:10:00|7334|7319|7334|7319|7334.4|7319.4|7333.9|7318.9|69
1611335700000|2021-01-22 17:15:00|7333.9|7318.9|7334|7319|7334.3|7319.3|7333.9|7318.9|25
1611336000000|2021-01-22 17:20:00|7334.1|7319.1|7335.7|7320.7|7335.8|7320.8|7334|7319|29
1611336300000|2021-01-22 17:25:00|7335.6|7320.6|7335.6|7320.6|7335.8|7320.8|7335.5|7320.5|14
1611336600000|2021-01-22 17:30:00|7335.5|7320.5|7335.5|7320.5|7335.6|7320.6|7335.4|7320.4|129
1611336900000|2021-01-22 17:35:00|7335.4|7320.4|7334.5|7319.5|7335.6|7320.6|7334.5|7319.5|58
1611337200000|2021-01-22 17:40:00|7334.7|7319.7|7334.3|7319.3|7334.7|7319.7|7334|7319|139
1611337500000|2021-01-22 17:45:00|7334.2|7319.2|7334.3|7319.3|7334.7|7319.7|7333.8|7318.8|48
1611337800000|2021-01-22 17:50:00|7334.2|7319.2|7334.7|7319.7|7334.9|7319.9|7333.9|7318.9|89
1611338100000|2021-01-22 17:55:00|7334.8|7319.8|7335.3|7320.3|7335.4|7320.4|7334.6|7319.6|51
1611338400000|2021-01-22 18:00:00|7335.4|7320.4|7335.2|7320.2|7335.4|7320.4|7335.2|7320.2|3
1611338700000|2021-01-22 18:05:00|7335.3|7320.3|7335.4|7320.4|7335.7|7320.7|7335.3|7320.3|100
1611339000000|2021-01-22 18:10:00|7335.3|7320.3|7334.4|7319.4|7335.4|7320.4|7334.3|7319.3|48
1611339300000|2021-01-22 18:15:00|7334.3|7319.3|7334.2|7319.2|7339.8|7319.9|7334.1|7314.2|66
1611339600000|2021-01-22 18:20:00|7334.3|7319.3|7334.2|7319.2|7334.5|7319.5|7334|7319|160
1611339900000|2021-01-22 18:25:00|7334.3|7319.3|7334.1|7319.1|7334.5|7319.5|7334|7319|103
1611340200000|2021-01-22 18:30:00|7334.2|7319.2|7334.4|7319.4|7334.5|7319.5|7334|7319|82
1611340500000|2021-01-22 18:35:00|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|7334.2|7319.2|3
1611340800000|2021-01-22 18:40:00|7334.2|7319.2|7334.3|7319.3|7334.5|7319.5|7334.2|7319.2|28
1611341100000|2021-01-22 18:45:00|7334.4|7319.4|7334.4|7319.4|7334.5|7319.5|7334.2|7319.2|44
1611341400000|2021-01-22 18:50:00|7334.1|7319.1|7334.1|7319.1|7334.4|7319.4|7334.1|7319.1|10
1611341700000|2021-01-22 18:55:00|7334.2|7319.2|7334.3|7319.3|7334.3|7319.3|7334.2|7319.2|2
1611342000000|2021-01-22 19:00:00|7334.2|7319.2|7334.3|7319.3|7334.3|7319.3|7334.2|7319.2|4
1611342300000|2021-01-22 19:05:00|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|1
1611342600000|2021-01-22 19:10:00|7334.5|7319.5|7334.2|7319.2|7334.5|7319.5|7334.1|7319.1|8
1611342900000|2021-01-22 19:15:00|7334.1|7319.1|7334.2|7319.2|7334.2|7319.2|7334.1|7319.1|2
1611343200000|2021-01-22 19:20:00|7334.1|7319.1|7333.5|7318.5|7334.1|7319.1|7333.5|7318.5|13
1611343500000|2021-01-22 19:25:00|7333.6|7318.6|7333.7|7318.7|7333.7|7318.7|7333.5|7318.5|32
1611343800000|2021-01-22 19:30:00|7333.8|7318.8|7333.7|7318.7|7333.8|7318.8|7333.7|7318.7|2
1611344100000|2021-01-22 19:35:00|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|7333.7|7318.7|7
1611344700000|2021-01-22 19:45:00|7334|7319|7334.8|7319.8|7334.9|7319.9|7334|7319|5
1611345000000|2021-01-22 19:50:00|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|1
1611345300000|2021-01-22 19:55:00|7334.3|7319.3|7334.2|7319.2|7334.3|7319.3|7334.2|7319.2|2
1611345600000|2021-01-22 20:00:00|7333.9|7318.9|7333.3|7318.3|7334.1|7319.1|7333.3|7318.3|7
1611347100000|2021-01-22 20:25:00|7333|7318|7334.3|7319.3|7334.3|7319.3|7332.8|7317.8|6
1611347400000|2021-01-22 20:30:00|7334|7319|7334|7319|7334|7319|7334|7319|1
1611348000000|2021-01-22 20:40:00|7334.8|7319.8|7334.5|7319.5|7335.1|7320.1|7334.5|7319.5|3
1611348300000|2021-01-22 20:45:00|7335|7320|7335|7320|7335|7320|7335|7320|1
1611348600000|2021-01-22 20:50:00|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|1
1611348900000|2021-01-22 20:55:00|7335.1|7320.1|7335.4|7320.4|7335.4|7320.4|7335.1|7320.1|4
1611541800000|2021-01-25 02:30:00|7339.3|7314.3|7339.3|7314.3|7339.3|7314.3|7339.3|7314.3|1
1611542100000|2021-01-25 02:35:00|7339|7314|7338|7313|7339|7314|7338|7313|2
1611542400000|2021-01-25 02:40:00|7337.5|7312.5|7337.5|7312.5|7337.5|7312.5|7337.5|7312.5|1
1611543000000|2021-01-25 02:50:00|7338|7313|7337.5|7312.5|7338|7313|7337.5|7312.5|2
1611543900000|2021-01-25 03:05:00|7338|7313|7338.3|7313.3|7339.8|7314.8|7337.6|7312.6|9
1611544200000|2021-01-25 03:10:00|7338.6|7313.6|7338.6|7313.6|7338.6|7313.6|7338.6|7313.6|1
1611544800000|2021-01-25 03:20:00|7339.3|7314.3|7339.3|7314.3|7339.3|7314.3|7339.3|7314.3|1
1611545100000|2021-01-25 03:25:00|7339.2|7314.2|7339.2|7314.2|7339.2|7314.2|7339.2|7314.2|1
1611545400000|2021-01-25 03:30:00|7339.3|7314.3|7332.3|7317.3|7339.3|7317.3|7331.2|7311.7|74
1611545700000|2021-01-25 03:35:00|7332.5|7317.5|7331.7|7316.7|7332.6|7317.6|7331.7|7316.7|32
1611546000000|2021-01-25 03:40:00|7331.2|7316.2|7330.4|7315.4|7331.7|7316.7|7330|7315|61
1611546300000|2021-01-25 03:45:00|7330.5|7315.5|7331|7316|7331.2|7316.2|7330.5|7315.5|23
1611546600000|2021-01-25 03:50:00|7330.9|7315.9|7330.5|7315.5|7330.9|7315.9|7330.5|7315.5|25
1611546900000|2021-01-25 03:55:00|7330.6|7315.6|7330.6|7315.6|7331|7316|7330.4|7315.4|14
1611547200000|2021-01-25 04:00:00|7330.7|7315.7|7330.8|7315.8|7331.7|7316.7|7330.7|7315.7|23
1611547500000|2021-01-25 04:05:00|7330.6|7315.6|7329.9|7314.9|7331|7316|7329.9|7314.9|18
1611547800000|2021-01-25 04:10:00|7329.8|7314.8|7329.9|7314.9|7329.9|7314.9|7329.6|7314.6|12
1611548100000|2021-01-25 04:15:00|7329.7|7314.7|7329.7|7314.7|7329.8|7314.8|7329.7|7314.7|7
1611548400000|2021-01-25 04:20:00|7329.8|7314.8|7329.5|7314.5|7329.8|7314.8|7329.5|7314.5|6
1611548700000|2021-01-25 04:25:00|7329.6|7314.6|7329.7|7314.7|7330.3|7315.3|7329.1|7314.1|33
1611549000000|2021-01-25 04:30:00|7329.8|7314.8|7328.8|7313.8|7330|7315|7328.7|7313.7|34
1611549300000|2021-01-25 04:35:00|7329|7314|7328|7313|7329.3|7314.3|7327.9|7312.9|26
1611549600000|2021-01-25 04:40:00|7328.1|7313.1|7327|7312|7328.1|7313.1|7326.7|7311.7|36
1611549900000|2021-01-25 04:45:00|7326.6|7311.6|7327.2|7312.2|7327.2|7312.2|7325.8|7310.8|63
1611550200000|2021-01-25 04:50:00|7327.3|7312.3|7327.9|7312.9|7329.4|7314.4|7327.2|7312.2|81
1611550500000|2021-01-25 04:55:00|7328|7313|7327|7312|7328.6|7313.6|7326.8|7311.8|38
1611550800000|2021-01-25 05:00:00|7327.1|7312.1|7326.2|7311.2|7327.5|7312.5|7325.9|7310.9|72
1611551100000|2021-01-25 05:05:00|7326.1|7311.1|7325.2|7310.2|7327.5|7312.5|7325.2|7310.2|47
1611551400000|2021-01-25 05:10:00|7324.9|7309.9|7326.7|7311.7|7326.7|7311.7|7323.7|7308.7|80
1611551700000|2021-01-25 05:15:00|7326.5|7311.5|7329.1|7314.1|7330.3|7315.3|7326.5|7311.5|161
1611552000000|2021-01-25 05:20:00|7329|7314|7328.2|7313.2|7329.1|7314.1|7327.5|7312.5|53
1611552300000|2021-01-25 05:25:00|7328.3|7313.3|7330.8|7315.8|7332.1|7317.1|7328.2|7313.2|145
1611552600000|2021-01-25 05:30:00|7330.7|7315.7|7330.5|7315.5|7330.7|7315.7|7329.6|7314.6|37
1611552900000|2021-01-25 05:35:00|7330.2|7315.2|7330.8|7315.8|7330.8|7315.8|7329.8|7314.8|19
1611553200000|2021-01-25 05:40:00|7331|7316|7330.3|7315.3|7331.2|7316.2|7330.1|7315.1|29
1611553500000|2021-01-25 05:45:00|7330.4|7315.4|7330.8|7315.8|7330.9|7315.9|7330.4|7315.4|10
1611553800000|2021-01-25 05:50:00|7330.3|7315.3|7331.3|7316.3|7331.3|7316.3|7330.2|7315.2|38
1611554100000|2021-01-25 05:55:00|7331.2|7316.2|7332.1|7317.1|7333|7318|7331.2|7316.2|23
1611554400000|2021-01-25 06:00:00|7332.3|7317.3|7329.3|7314.3|7332.3|7317.3|7328.8|7313.8|58
1611554700000|2021-01-25 06:05:00|7329.2|7314.2|7327.7|7312.7|7329.3|7314.3|7327.2|7312.2|41
1611555000000|2021-01-25 06:10:00|7327.8|7312.8|7328.3|7313.3|7329.2|7314.2|7326.8|7311.8|50
1611555300000|2021-01-25 06:15:00|7328.2|7313.2|7327.2|7312.2|7328.5|7313.5|7326.5|7311.5|56
1611555600000|2021-01-25 06:20:00|7327.3|7312.3|7330.4|7315.4|7330.7|7315.7|7327.3|7312.3|74
1611555900000|2021-01-25 06:25:00|7330.7|7315.7|7331.5|7316.5|7331.8|7316.8|7330.3|7315.3|58
1611556200000|2021-01-25 06:30:00|7331.4|7316.4|7328.7|7313.7|7331.6|7316.6|7328.6|7313.6|34
1611556500000|2021-01-25 06:35:00|7328.6|7313.6|7329.2|7314.2|7330.5|7315.5|7328.6|7313.6|64
1611556800000|2021-01-25 06:40:00|7329.3|7314.3|7329.1|7314.1|7329.8|7314.8|7329.1|7314.1|58
1611557100000|2021-01-25 06:45:00|7329|7314|7329.2|7314.2|7330.1|7315.1|7329|7314|22
1611557400000|2021-01-25 06:50:00|7329.3|7314.3|7328.8|7313.8|7329.3|7314.3|7327.9|7312.9|28
1611557700000|2021-01-25 06:55:00|7328.7|7313.7|7328.6|7313.6|7328.9|7313.9|7327.9|7312.9|35
1611558000000|2021-01-25 07:00:00|7328.5|7313.5|7328.8|7313.8|7328.8|7313.8|7328|7313|25
1611558300000|2021-01-25 07:05:00|7328.9|7313.9|7328.7|7313.7|7329.3|7314.3|7328.7|7313.7|22
1611558600000|2021-01-25 07:10:00|7328.8|7313.8|7327|7312|7328.9|7313.9|7326.7|7311.7|51
1611558900000|2021-01-25 07:15:00|7326.9|7311.9|7327.1|7312.1|7327.3|7312.3|7326.3|7311.3|39
1611559200000|2021-01-25 07:20:00|7327.6|7312.6|7328.2|7313.2|7328.2|7313.2|7325.4|7310.4|83
1611559500000|2021-01-25 07:25:00|7328.5|7313.5|7328.5|7313.5|7329.5|7314.5|7327.9|7312.9|94
1611559800000|2021-01-25 07:30:00|7328.6|7313.6|7326.9|7311.9|7329.1|7314.1|7326.6|7311.6|21
1611560100000|2021-01-25 07:35:00|7326.7|7311.7|7326.9|7311.9|7326.9|7311.9|7326.3|7311.3|27
1611560400000|2021-01-25 07:40:00|7326.7|7311.7|7325.4|7310.4|7326.7|7311.7|7325.1|7310.1|47
1611560700000|2021-01-25 07:45:00|7325.8|7310.8|7325.8|7310.8|7326.6|7311.6|7324.5|7309.5|77
1611561000000|2021-01-25 07:50:00|7326.3|7311.3|7324.4|7309.4|7327.1|7312.1|7324.4|7309.4|83
1611561300000|2021-01-25 07:55:00|7324.5|7309.5|7322.7|7307.7|7325.1|7310.1|7322.7|7307.7|88
1611561600000|2021-01-25 08:00:00|7322.6|7307.6|7326.3|7311.3|7326.6|7311.6|7321.6|7306.6|162
1611561900000|2021-01-25 08:05:00|7326.2|7311.2|7326.3|7311.3|7326.4|7311.4|7325.5|7310.5|14
1611562200000|2021-01-25 08:10:00|7326.5|7311.5|7327.8|7312.8|7327.9|7312.9|7326.1|7311.1|53
1611562500000|2021-01-25 08:15:00|7327.9|7312.9|7327.1|7312.1|7327.9|7312.9|7326.9|7311.9|25
1611562800000|2021-01-25 08:20:00|7327.6|7312.6|7326.8|7311.8|7328.4|7313.4|7326.8|7311.8|33
1611563100000|2021-01-25 08:25:00|7327.1|7312.1|7326.4|7311.4|7327.6|7312.6|7326.1|7311.1|16
1611563400000|2021-01-25 08:30:00|7326.3|7311.3|7326.8|7311.8|7327.3|7312.3|7324.9|7309.9|80
1611563700000|2021-01-25 08:35:00|7326.7|7311.7|7323.9|7308.9|7326.8|7311.8|7323.9|7308.9|39
1611564000000|2021-01-25 08:40:00|7323.7|7308.7|7325.3|7310.3|7325.7|7310.7|7323.7|7308.7|26
1611564300000|2021-01-25 08:45:00|7325.1|7310.1|7324.2|7309.2|7325.1|7310.1|7324.1|7309.1|19
1611564600000|2021-01-25 08:50:00|7324.4|7309.4|7325.2|7310.2|7325.2|7310.2|7324.4|7309.4|11
1611564900000|2021-01-25 08:55:00|7324.9|7309.9|7325|7310|7325.2|7310.2|7324.4|7309.4|20
1611565200000|2021-01-25 09:00:00|7324.9|7309.9|7325.3|7310.3|7325.3|7310.3|7324.7|7309.7|14
1611565500000|2021-01-25 09:05:00|7325|7310|7324.6|7309.6|7325.1|7310.1|7324.3|7309.3|20
1611565800000|2021-01-25 09:10:00|7324.8|7309.8|7324.6|7309.6|7325.5|7310.5|7324.6|7309.6|18
1611566100000|2021-01-25 09:15:00|7324.7|7309.7|7324.9|7309.9|7325.4|7310.4|7324.6|7309.6|12
1611566400000|2021-01-25 09:20:00|7324.8|7309.8|7325.1|7310.1|7325.3|7310.3|7324.6|7309.6|20
1611566700000|2021-01-25 09:25:00|7325.3|7310.3|7325.6|7310.6|7325.8|7310.8|7325.2|7310.2|11
1611567300000|2021-01-25 09:35:00|7325.5|7310.5|7325.3|7310.3|7325.6|7310.6|7324.8|7309.8|17
1611567600000|2021-01-25 09:40:00|7325.6|7310.6|7327.3|7312.3|7327.3|7312.3|7325.6|7310.6|21
1611567900000|2021-01-25 09:45:00|7327.2|7312.2|7330|7315|7330.2|7315.2|7327.1|7312.1|73
1611568200000|2021-01-25 09:50:00|7330.3|7315.3|7329.4|7314.4|7331.9|7316.9|7329.4|7314.4|104
1611568500000|2021-01-25 09:55:00|7329.5|7314.5|7331.1|7316.1|7331.1|7316.1|7329.3|7314.3|36
1611568800000|2021-01-25 10:00:00|7331.2|7316.2|7330.1|7315.1|7331.2|7316.2|7329.3|7314.3|50
1611569100000|2021-01-25 10:05:00|7329.5|7314.5|7330.8|7315.8|7330.8|7315.8|7329.1|7314.1|32
1611569400000|2021-01-25 10:10:00|7330.7|7315.7|7330.7|7315.7|7330.8|7315.8|7330.3|7315.3|20
1611569700000|2021-01-25 10:15:00|7330.4|7315.4|7330.8|7315.8|7330.8|7315.8|7329.8|7314.8|16
1611570000000|2021-01-25 10:20:00|7330.7|7315.7|7330.6|7315.6|7330.7|7315.7|7329.5|7314.5|7
1611570300000|2021-01-25 10:25:00|7330.7|7315.7|7329.6|7314.6|7330.7|7315.7|7328.5|7313.5|23
1611570600000|2021-01-25 10:30:00|7329.7|7314.7|7329.1|7314.1|7329.7|7314.7|7329.1|7314.1|8
1611570900000|2021-01-25 10:35:00|7329.3|7314.3|7329.7|7314.7|7329.7|7314.7|7328.8|7313.8|13
1611571200000|2021-01-25 10:40:00|7329.6|7314.6|7329.1|7314.1|7329.7|7314.7|7328.1|7313.1|22
1611571500000|2021-01-25 10:45:00|7328.8|7313.8|7327.8|7312.8|7328.8|7313.8|7327.6|7312.6|27
1611571800000|2021-01-25 10:50:00|7328|7313|7328.1|7313.1|7328.2|7313.2|7328|7313|8
1611572100000|2021-01-25 10:55:00|7327.6|7312.6|7327.6|7312.6|7327.8|7312.8|7327.6|7312.6|3
1611572400000|2021-01-25 11:00:00|7327.8|7312.8|7327.6|7312.6|7327.8|7312.8|7327.3|7312.3|10
1611572700000|2021-01-25 11:05:00|7327.9|7312.9|7328.1|7313.1|7328.1|7313.1|7327.6|7312.6|12
1611573000000|2021-01-25 11:10:00|7327.5|7312.5|7327.6|7312.6|7328.1|7313.1|7327|7312|10
1611573300000|2021-01-25 11:15:00|7327.7|7312.7|7326.8|7311.8|7328.1|7313.1|7326.8|7311.8|18
1611573600000|2021-01-25 11:20:00|7327.1|7312.1|7325.5|7310.5|7327.1|7312.1|7325.3|7310.3|17
1611573900000|2021-01-25 11:25:00|7325.6|7310.6|7325.9|7310.9|7326.3|7311.3|7325.6|7310.6|12
1611574200000|2021-01-25 11:30:00|7325.7|7310.7|7325.9|7310.9|7326.3|7311.3|7325.7|7310.7|9
1611574500000|2021-01-25 11:35:00|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.7|7310.7|3
1611574800000|2021-01-25 11:40:00|7325.7|7310.7|7325.7|7310.7|7325.8|7310.8|7325.6|7310.6|4
1611575100000|2021-01-25 11:45:00|7325.6|7310.6|7325.4|7310.4|7326.1|7311.1|7325.4|7310.4|6
1611575400000|2021-01-25 11:50:00|7325.6|7310.6|7324.5|7309.5|7325.6|7310.6|7324.5|7309.5|5
1611575700000|2021-01-25 11:55:00|7324.6|7309.6|7325.3|7310.3|7325.3|7310.3|7324.6|7309.6|20
1611576000000|2021-01-25 12:00:00|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|1
1611576300000|2021-01-25 12:05:00|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|1
1611576600000|2021-01-25 12:10:00|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|1
1611577200000|2021-01-25 12:20:00|7325.7|7310.7|7326.4|7311.4|7331.5|7311.5|7325.7|7306.3|16
1611577500000|2021-01-25 12:25:00|7331.3|7306.3|7331.3|7306.3|7331.5|7306.5|7331.3|7306.3|7
1611577800000|2021-01-25 12:30:00|7331|7306|7326.3|7311.3|7331.1|7311.3|7326|7306|8
1611578100000|2021-01-25 12:35:00|7326.6|7311.6|7327|7312|7327.7|7312.7|7326.6|7311.6|15
1611578400000|2021-01-25 12:40:00|7327.3|7312.3|7326.8|7311.8|7327.5|7312.5|7326.7|7311.7|8
1611578700000|2021-01-25 12:45:00|7326.5|7311.5|7326.8|7311.8|7326.8|7311.8|7326.5|7311.5|4
1611579000000|2021-01-25 12:50:00|7326.5|7311.5|7326.8|7311.8|7326.8|7311.8|7326.5|7311.5|2
1611579300000|2021-01-25 12:55:00|7326.5|7311.5|7326.8|7311.8|7326.8|7311.8|7326.5|7311.5|2
1611579600000|2021-01-25 13:00:00|7327.2|7312.2|7327.6|7312.6|7327.6|7312.6|7327.2|7312.2|4
1611579900000|2021-01-25 13:05:00|7327.5|7312.5|7327.6|7312.6|7327.6|7312.6|7327.5|7312.5|4
1611580200000|2021-01-25 13:10:00|7327|7312|7327.6|7312.6|7327.6|7312.6|7327|7312|3
1611580500000|2021-01-25 13:15:00|7327.3|7312.3|7327.3|7312.3|7327.6|7312.6|7327|7312|5
1611580800000|2021-01-25 13:20:00|7327|7312|7327|7312|7327.7|7312.7|7327|7312|4
1611581400000|2021-01-25 13:30:00|7327.1|7312.1|7328|7313|7328|7313|7327.1|7312.1|5
1611582000000|2021-01-25 13:40:00|7328.8|7313.8|7329.1|7314.1|7329.3|7314.3|7328.4|7313.4|15
1611582300000|2021-01-25 13:45:00|7329|7314|7329|7314|7329|7314|7329|7314|1
1611582600000|2021-01-25 13:50:00|7328.5|7313.5|7328.4|7313.4|7332.7|7314|7326.7|7307.7|45
1611582900000|2021-01-25 13:55:00|7328.1|7313.1|7328.2|7313.2|7333.6|7313.6|7327.9|7308.4|30
1611583200000|2021-01-25 14:00:00|7328|7313|7327.3|7312.3|7332.2|7313|7326.6|7306.7|67
1611583500000|2021-01-25 14:05:00|7327.5|7312.5|7327.8|7312.8|7327.8|7312.8|7327.5|7312.5|4
1611583800000|2021-01-25 14:10:00|7327.7|7312.7|7327|7312|7328.6|7313.6|7326.9|7311.9|18
1611584100000|2021-01-25 14:15:00|7327.1|7312.1|7327.5|7312.5|7327.7|7312.7|7327.1|7312.1|153
1611584400000|2021-01-25 14:20:00|7327.6|7312.6|7327.5|7312.5|7332.5|7312.7|7327|7307.2|150
1611584700000|2021-01-25 14:25:00|7327.4|7312.4|7327.1|7312.1|7327.5|7312.5|7326.9|7311.9|105
1611585000000|2021-01-25 14:30:00|7327|7312|7327.5|7312.5|7328.1|7313.1|7326.7|7311.7|120
1611585300000|2021-01-25 14:35:00|7327.4|7312.4|7328|7313|7328.2|7313.2|7327.3|7312.3|202
1611585600000|2021-01-25 14:40:00|7327.9|7312.9|7328.4|7313.4|7328.5|7313.5|7327.5|7312.5|106
1611585900000|2021-01-25 14:45:00|7328.3|7313.3|7330.9|7315.9|7330.9|7315.9|7328.3|7313.3|55
1611586200000|2021-01-25 14:50:00|7331|7316|7331.5|7316.5|7331.7|7316.7|7329.9|7314.9|90
1611586500000|2021-01-25 14:55:00|7331.4|7316.4|7331|7316|7332|7317|7331|7316|58
1611586800000|2021-01-25 15:00:00|7331.3|7316.3|7331|7316|7332.1|7317.1|7330.7|7315.7|39
1611587100000|2021-01-25 15:05:00|7331.1|7316.1|7331.2|7316.2|7332|7317|7330.5|7315.5|73
1611587400000|2021-01-25 15:10:00|7331.1|7316.1|7331.8|7316.8|7332.6|7317.6|7330.9|7315.9|92
1611587700000|2021-01-25 15:15:00|7331.7|7316.7|7333|7318|7333.2|7318.2|7331.6|7316.6|45
1611588000000|2021-01-25 15:20:00|7333.1|7318.1|7332.3|7317.3|7333.1|7318.1|7331.4|7316.4|54
1611588300000|2021-01-25 15:25:00|7332.2|7317.2|7332.2|7317.2|7332.4|7317.4|7331.3|7316.3|46
1611588600000|2021-01-25 15:30:00|7332.1|7317.1|7331.7|7316.7|7332.3|7317.3|7331.5|7316.5|28
1611588900000|2021-01-25 15:35:00|7331.8|7316.8|7332|7317|7332.1|7317.1|7331.3|7316.3|22
1611589200000|2021-01-25 15:40:00|7332.1|7317.1|7331.7|7316.7|7332.3|7317.3|7331.7|7316.7|12
1611589500000|2021-01-25 15:45:00|7331.8|7316.8|7331.4|7316.4|7332.3|7317.3|7331.4|7316.4|22
1611589800000|2021-01-25 15:50:00|7331.3|7316.3|7332.2|7317.2|7332.3|7317.3|7331.1|7316.1|37
1611590100000|2021-01-25 15:55:00|7332.3|7317.3|7331|7316|7332.3|7317.3|7329.7|7314.7|148
1611590400000|2021-01-25 16:00:00|7331.1|7316.1|7332.3|7317.3|7332.5|7317.5|7331|7316|71
1611590700000|2021-01-25 16:05:00|7332.4|7317.4|7333.7|7318.7|7334.2|7319.2|7332.2|7317.2|116
1611591000000|2021-01-25 16:10:00|7333.6|7318.6|7332.4|7317.4|7334.7|7319.7|7332.3|7317.3|76
1611591300000|2021-01-25 16:15:00|7332.5|7317.5|7333.1|7318.1|7333.8|7318.8|7332.5|7317.5|83
1611591600000|2021-01-25 16:20:00|7333|7318|7333.8|7318.8|7333.9|7318.9|7332.5|7317.5|32
1611591900000|2021-01-25 16:25:00|7333.7|7318.7|7333.3|7318.3|7334|7319|7333.3|7318.3|44
1611592200000|2021-01-25 16:30:00|7333.2|7318.2|7333.7|7318.7|7334.1|7319.1|7333.1|7318.1|72
1611592500000|2021-01-25 16:35:00|7333.6|7318.6|7333.6|7318.6|7333.8|7318.8|7333.5|7318.5|53
1611592800000|2021-01-25 16:40:00|7333.7|7318.7|7333.6|7318.6|7333.9|7318.9|7333.5|7318.5|40
1611593100000|2021-01-25 16:45:00|7333.5|7318.5|7332.8|7317.8|7333.5|7318.5|7332.7|7317.7|39
1611593400000|2021-01-25 16:50:00|7332.9|7317.9|7333.1|7318.1|7333.4|7318.4|7332.1|7317.1|89
1611593700000|2021-01-25 16:55:00|7333.2|7318.2|7331.9|7316.9|7337.9|7318.5|7331.9|7312.9|128
1611594000000|2021-01-25 17:00:00|7331.8|7316.8|7332.6|7317.6|7332.8|7317.8|7331.4|7316.4|32
1611594300000|2021-01-25 17:05:00|7332.5|7317.5|7332.7|7317.7|7332.8|7317.8|7332.4|7317.4|31
1611594600000|2021-01-25 17:10:00|7332.6|7317.6|7333.1|7318.1|7333.3|7318.3|7332.6|7317.6|36
1611594900000|2021-01-25 17:15:00|7333|7318|7332.8|7317.8|7333.5|7318.5|7332.8|7317.8|61
1611595200000|2021-01-25 17:20:00|7332.9|7317.9|7332.8|7317.8|7332.9|7317.9|7332.7|7317.7|35
1611595500000|2021-01-25 17:25:00|7332.7|7317.7|7332.9|7317.9|7333|7318|7332.6|7317.6|12
1611595800000|2021-01-25 17:30:00|7333|7318|7333.1|7318.1|7333.1|7318.1|7332.9|7317.9|16
1611596100000|2021-01-25 17:35:00|7333|7318|7333.1|7318.1|7333.2|7318.2|7332.2|7317.2|28
1611596400000|2021-01-25 17:40:00|7333|7318|7333.2|7318.2|7333.2|7318.2|7333|7318|23
1611596700000|2021-01-25 17:45:00|7333.1|7318.1|7331.9|7316.9|7333.3|7318.3|7331.8|7316.8|42
1611597300000|2021-01-25 17:55:00|7332.1|7317.1|7331.9|7316.9|7332.1|7317.1|7331.9|7316.9|2
1611597900000|2021-01-25 18:05:00|7332|7317|7332.1|7317.1|7332.2|7317.2|7331.9|7316.9|8
1611598200000|2021-01-25 18:10:00|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|7331.7|7316.7|5
1611598500000|2021-01-25 18:15:00|7331.8|7316.8|7331.9|7316.9|7332.2|7317.2|7331.7|7316.7|12
1611598800000|2021-01-25 18:20:00|7331.8|7316.8|7331.7|7316.7|7331.9|7316.9|7331.5|7316.5|9
1611599400000|2021-01-25 18:30:00|7331.5|7316.5|7331.5|7316.5|7331.6|7316.6|7331.4|7316.4|9
1611599700000|2021-01-25 18:35:00|7331.4|7316.4|7331.7|7316.7|7332.8|7317.8|7331.4|7316.4|22
1611600000000|2021-01-25 18:40:00|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|7331.3|7316.3|8
1611600300000|2021-01-25 18:45:00|7331.5|7316.5|7331.4|7316.4|7331.5|7316.5|7331.4|7316.4|2
1611600600000|2021-01-25 18:50:00|7331.2|7316.2|7331.3|7316.3|7331.3|7316.3|7331.2|7316.2|2
1611600900000|2021-01-25 18:55:00|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|1
1611601200000|2021-01-25 19:00:00|7331.3|7316.3|7331.2|7316.2|7331.3|7316.3|7331.2|7316.2|10
1611601500000|2021-01-25 19:05:00|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|7331.2|7316.2|7
1611601800000|2021-01-25 19:10:00|7331.2|7316.2|7331.2|7316.2|7331.3|7316.3|7331.2|7316.2|3
1611602100000|2021-01-25 19:15:00|7331.3|7316.3|7331.2|7316.2|7331.3|7316.3|7331.2|7316.2|2
1611604200000|2021-01-25 19:50:00|7331.8|7316.8|7331.8|7316.8|7332|7317|7331.6|7316.6|7
1611604500000|2021-01-25 19:55:00|7331.2|7316.2|7331.6|7316.6|7331.6|7316.6|7331.2|7316.2|4
1611604800000|2021-01-25 20:00:00|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|1
1611605100000|2021-01-25 20:05:00|7331.6|7316.6|7331.3|7316.3|7331.6|7316.6|7331.3|7316.3|4
1611605400000|2021-01-25 20:10:00|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|1
1611606000000|2021-01-25 20:20:00|7331.5|7316.5|7331.4|7316.4|7331.5|7316.5|7331.4|7316.4|2
1611607200000|2021-01-25 20:40:00|7331.3|7316.3|7331.2|7316.2|7331.3|7316.3|7331.2|7316.2|2
1611607500000|2021-01-25 20:45:00|7331.1|7316.1|7331.6|7316.6|7331.6|7316.6|7331|7316|5
1611608100000|2021-01-25 20:55:00|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|1
1611628200000|2021-01-26 02:30:00|7324|7299|7330.5|7305.5|7330.5|7305.5|7322.3|7297.3|25
1611628500000|2021-01-26 02:35:00|7330.7|7305.7|7330.5|7305.5|7330.7|7305.7|7330.1|7305.1|4
1611628800000|2021-01-26 02:40:00|7330|7305|7333.6|7308.6|7333.9|7308.9|7330|7305|23
1611629100000|2021-01-26 02:45:00|7333.7|7308.7|7333.6|7308.6|7333.7|7308.7|7333.1|7308.1|6
1611629400000|2021-01-26 02:50:00|7334|7309|7334.3|7309.3|7334.5|7309.5|7334|7309|17
1611629700000|2021-01-26 02:55:00|7334|7309|7333.7|7308.7|7334.3|7309.3|7333.7|7308.7|4
1611630000000|2021-01-26 03:00:00|7333.8|7308.8|7333.9|7308.9|7333.9|7308.9|7333.8|7308.8|2
1611631200000|2021-01-26 03:20:00|7334.2|7309.2|7335.6|7310.6|7335.7|7310.7|7334.2|7309.2|14
1611631500000|2021-01-26 03:25:00|7335.7|7310.7|7335.6|7310.6|7335.9|7310.9|7335.6|7310.6|7
1611631800000|2021-01-26 03:30:00|7335.5|7310.5|7336.4|7311.4|7336.6|7311.6|7335.3|7310.3|51
1611632100000|2021-01-26 03:35:00|7331.4|7316.4|7337.3|7312.3|7337.3|7316.4|7331.4|7311.8|3
1611632400000|2021-01-26 03:40:00|7337.7|7312.7|7337.3|7312.3|7337.7|7312.7|7337.3|7312.3|2
1611633000000|2021-01-26 03:50:00|7332.9|7317.9|7337.5|7312.5|7337.7|7318.3|7332.9|7312.5|9
1611633300000|2021-01-26 03:55:00|7337.6|7312.6|7337.3|7312.3|7337.8|7312.8|7336.8|7311.8|21
1611633900000|2021-01-26 04:05:00|7336.8|7311.8|7337.2|7312.2|7337.2|7312.2|7336.8|7311.8|3
1611634200000|2021-01-26 04:10:00|7337.3|7312.3|7337.3|7312.3|7337.3|7312.3|7337.3|7312.3|1
1611634500000|2021-01-26 04:15:00|7337|7312|7337.6|7312.6|7337.6|7312.6|7337|7312|4
1611634800000|2021-01-26 04:20:00|7337.7|7312.7|7338.7|7313.7|7338.9|7313.9|7337.6|7312.6|11
1611635100000|2021-01-26 04:25:00|7338.6|7313.6|7333.8|7318.8|7338.7|7318.8|7333.8|7313.6|5
1611635400000|2021-01-26 04:30:00|7333.9|7318.9|7335.8|7320.8|7340.6|7320.9|7333.9|7314.5|16
1611635700000|2021-01-26 04:35:00|7335.6|7320.6|7336|7321|7336.4|7321.4|7335.6|7320.6|9
1611636300000|2021-01-26 04:45:00|7336.2|7321.2|7336|7321|7336.2|7321.2|7335.3|7320.3|20
1611636600000|2021-01-26 04:50:00|7336.3|7321.3|7339.4|7324.4|7339.4|7324.4|7335.9|7320.9|32
1611636900000|2021-01-26 04:55:00|7339.2|7324.2|7340.2|7325.2|7340.3|7325.3|7339.2|7324.2|8
1611637200000|2021-01-26 05:00:00|7340.1|7325.1|7340.1|7325.1|7340.3|7325.3|7340.1|7325.1|7
1611637500000|2021-01-26 05:05:00|7339.8|7324.8|7339.6|7324.6|7339.8|7324.8|7339.6|7324.6|3
1611637800000|2021-01-26 05:10:00|7339.9|7324.9|7339.6|7324.6|7340|7325|7339.6|7324.6|11
1611638100000|2021-01-26 05:15:00|7339.3|7324.3|7339|7324|7339.6|7324.6|7339|7324|5
1611638400000|2021-01-26 05:20:00|7338.8|7323.8|7338.6|7323.6|7338.8|7323.8|7338.6|7323.6|2
1611638700000|2021-01-26 05:25:00|7338.4|7323.4|7341.9|7316.9|7342|7323.4|7337|7316.9|6
1611639000000|2021-01-26 05:30:00|7341.6|7316.6|7342|7317|7342|7317|7341.6|7316.6|4
1611639300000|2021-01-26 05:35:00|7336.4|7321.4|7336|7321|7336.6|7321.6|7336|7321|4
1611639900000|2021-01-26 05:45:00|7336.8|7321.8|7337.8|7322.8|7342.6|7323.1|7336.8|7316.9|11
1611640200000|2021-01-26 05:50:00|7338|7323|7338|7323|7338|7323|7338|7323|1
1611640500000|2021-01-26 05:55:00|7337.8|7322.8|7337|7322|7337.8|7322.8|7337|7322|4
1611640800000|2021-01-26 06:00:00|7336.9|7321.9|7339.6|7324.6|7344|7324.6|7336.8|7319|19
1611641100000|2021-01-26 06:05:00|7339.4|7324.4|7346.5|7321.5|7346.5|7326.3|7339.4|7321.5|10
1611641400000|2021-01-26 06:10:00|7341|7326|7341.5|7326.5|7346.5|7326.7|7341|7321.5|6
1611641700000|2021-01-26 06:15:00|7341.3|7326.3|7342.3|7327.3|7342.4|7327.4|7341.3|7326.3|28
1611642000000|2021-01-26 06:20:00|7342.5|7327.5|7346.5|7331.5|7346.5|7331.5|7342.5|7327.5|26
1611642300000|2021-01-26 06:25:00|7346.3|7331.3|7348|7323|7351.5|7331.8|7342.2|7322.7|45
1611642600000|2021-01-26 06:30:00|7348.3|7323.3|7350|7325|7350.1|7329.8|7344.6|7323|17
1611642900000|2021-01-26 06:35:00|7349.9|7324.9|7344.9|7329.9|7350|7330.2|7344.4|7324.6|17
1611643200000|2021-01-26 06:40:00|7350.3|7325.3|7345.8|7330.8|7351.5|7331.3|7344.8|7325.3|10
1611643500000|2021-01-26 06:45:00|7345.3|7330.3|7345.6|7330.6|7345.6|7330.6|7345.2|7330.2|4
1611643800000|2021-01-26 06:50:00|7345|7330|7347.4|7322.4|7349.5|7330|7343.6|7322.2|27
1611644100000|2021-01-26 06:55:00|7347.2|7322.2|7347|7322|7347.4|7326.6|7341|7321.5|22
1611644400000|2021-01-26 07:00:00|7342.5|7327.5|7341.1|7326.1|7346|7327.6|7340.6|7321|22
1611644700000|2021-01-26 07:05:00|7341|7326|7343.6|7328.6|7347.7|7329.4|7341|7321.4|28
1611645000000|2021-01-26 07:10:00|7343.8|7328.8|7346.9|7321.9|7349.6|7329.6|7343|7321.7|38
1611645300000|2021-01-26 07:15:00|7346.8|7321.8|7342.8|7327.8|7348.6|7328.6|7341.4|7321.5|36
1611645600000|2021-01-26 07:20:00|7343|7328|7342.8|7327.8|7343|7328|7341.9|7326.9|16
1611645900000|2021-01-26 07:25:00|7342.7|7327.7|7342.8|7327.8|7342.9|7327.9|7342.4|7327.4|19
1611646200000|2021-01-26 07:30:00|7342.6|7327.6|7348.6|7323.6|7348.6|7328.4|7342.4|7323.2|28
1611646500000|2021-01-26 07:35:00|7348.4|7323.4|7350.8|7325.8|7351.5|7331.8|7345|7323.4|17
1611646800000|2021-01-26 07:40:00|7350.7|7325.7|7349.8|7324.8|7350.7|7330|7345|7324.3|18
1611647100000|2021-01-26 07:45:00|7349.6|7324.6|7345|7330|7349.7|7330.6|7345|7324.5|12
1611647400000|2021-01-26 07:50:00|7345.4|7330.4|7346.6|7331.6|7347|7332|7344.8|7329.8|55
1611647700000|2021-01-26 07:55:00|7346.4|7331.4|7347|7332|7347|7332|7346|7331|32
1611648000000|2021-01-26 08:00:00|7346.4|7331.4|7345|7330|7350.7|7331.4|7344.8|7325.7|31
1611648300000|2021-01-26 08:05:00|7344.8|7329.8|7343.4|7328.4|7345|7330|7343.4|7328.4|9
1611648600000|2021-01-26 08:10:00|7342.7|7327.7|7342.4|7327.4|7346.7|7328.6|7341.4|7321|32
1611648900000|2021-01-26 08:15:00|7342|7327|7344.9|7319.9|7346.6|7327.6|7340.6|7319.9|29
1611649200000|2021-01-26 08:20:00|7339|7324|7340.9|7325.9|7345.6|7325.9|7338|7319|31
1611649500000|2021-01-26 08:25:00|7340.8|7325.8|7339.8|7324.8|7341.2|7326.2|7339.6|7324.6|22
1611649800000|2021-01-26 08:30:00|7339.5|7324.5|7342|7317|7342|7324.5|7336.7|7316.7|18
1611650100000|2021-01-26 08:35:00|7342.1|7317.1|7339.3|7324.3|7346.1|7326|7338.8|7316.9|34
1611650400000|2021-01-26 08:40:00|7339.4|7324.4|7339.4|7324.4|7345.7|7325.6|7339.4|7320.7|29
1611650700000|2021-01-26 08:45:00|7339|7324|7335.2|7320.2|7343.4|7324|7334.9|7313|33
1611651000000|2021-01-26 08:50:00|7335.1|7320.1|7336|7321|7339.6|7321|7334|7314|36
1611651300000|2021-01-26 08:55:00|7336.1|7321.1|7336.3|7321.3|7343|7322.8|7336.1|7318|28
1611651600000|2021-01-26 09:00:00|7336.2|7321.2|7335|7320|7340.5|7321.2|7334.7|7314.5|15
1611651900000|2021-01-26 09:05:00|7339.5|7314.5|7335.4|7320.4|7339.5|7320.4|7335.4|7314.5|2
1611652200000|2021-01-26 09:10:00|7335.3|7320.3|7335|7320|7335.3|7320.3|7335|7320|3
1611652500000|2021-01-26 09:15:00|7334.9|7319.9|7334.8|7319.8|7334.9|7319.9|7334.2|7319.2|29
1611652800000|2021-01-26 09:20:00|7334.7|7319.7|7335.3|7320.3|7335.5|7320.5|7334.6|7319.6|8
1611653400000|2021-01-26 09:30:00|7335.1|7320.1|7335.3|7320.3|7335.3|7320.3|7335|7320|6
1611653700000|2021-01-26 09:35:00|7335.5|7320.5|7335.6|7320.6|7335.6|7320.6|7335.5|7320.5|2
1611654000000|2021-01-26 09:40:00|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.5|7320.5|3
1611654300000|2021-01-26 09:45:00|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|7335|7320|4
1611654600000|2021-01-26 09:50:00|7335.5|7320.5|7335.8|7320.8|7335.8|7320.8|7335.5|7320.5|3
1611654900000|2021-01-26 09:55:00|7336.2|7321.2|7341.3|7316.3|7343.7|7322.9|7336.2|7316.3|29
1611655200000|2021-01-26 10:00:00|7341.2|7316.2|7343.5|7318.5|7344.9|7324.2|7336.8|7316.2|25
1611655500000|2021-01-26 10:05:00|7343.3|7318.3|7336.8|7321.8|7343.5|7323.2|7336.8|7317|17
1611655800000|2021-01-26 10:10:00|7341.5|7316.5|7340.7|7315.7|7341.5|7321.2|7336.2|7315.7|5
1611656100000|2021-01-26 10:15:00|7340.6|7315.6|7340.8|7315.8|7341.7|7316.7|7340.5|7315.5|14
1611656400000|2021-01-26 10:20:00|7335.3|7320.3|7335|7320|7335.6|7320.6|7335|7320|4
1611656700000|2021-01-26 10:25:00|7334.9|7319.9|7335.3|7320.3|7335.4|7320.4|7334.9|7319.9|5
1611657000000|2021-01-26 10:30:00|7335.2|7320.2|7335.3|7320.3|7340.5|7320.3|7335.2|7315.5|4
1611657300000|2021-01-26 10:35:00|7341.2|7316.2|7342.1|7317.1|7342.1|7317.1|7341.2|7316.2|7
1611657600000|2021-01-26 10:40:00|7342.2|7317.2|7341.3|7316.3|7342.2|7321.7|7336.7|7315.7|16
1611657900000|2021-01-26 10:45:00|7341.6|7316.6|7341.7|7316.7|7341.7|7316.7|7341|7316|10
1611658200000|2021-01-26 10:50:00|7341.9|7316.9|7342.1|7317.1|7342.1|7317.1|7341.9|7316.9|2
1611658500000|2021-01-26 10:55:00|7341.5|7316.5|7336.2|7321.2|7341.5|7321.2|7336.2|7316.3|5
1611658800000|2021-01-26 11:00:00|7336|7321|7335|7320|7336.1|7321.1|7334.9|7319.9|13
1611659100000|2021-01-26 11:05:00|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|7334.6|7319.6|3
1611659400000|2021-01-26 11:10:00|7334.6|7319.6|7333.8|7318.8|7334.6|7319.6|7333.7|7318.7|8
1611659700000|2021-01-26 11:15:00|7333.6|7318.6|7333.1|7318.1|7333.6|7318.6|7333.1|7318.1|11
1611660300000|2021-01-26 11:25:00|7333|7318|7333.1|7318.1|7333.1|7318.1|7332.9|7317.9|10
1611660600000|2021-01-26 11:30:00|7333|7318|7330.8|7315.8|7338.2|7318|7330.8|7312.5|7
1611660900000|2021-01-26 11:35:00|7331|7316|7335.4|7310.4|7337.8|7316|7329|7310.4|16
1611661500000|2021-01-26 11:45:00|7334.7|7309.7|7326.9|7311.9|7334.8|7314.2|7326.9|7307.5|16
1611661800000|2021-01-26 11:50:00|7331.5|7306.5|7328.7|7303.7|7331.5|7312|7325.2|7303.7|23
1611662100000|2021-01-26 11:55:00|7328.8|7303.8|7330.9|7305.9|7332|7310.9|7325.9|7303.8|36
1611662400000|2021-01-26 12:00:00|7330.7|7305.7|7330.6|7305.6|7330.7|7305.7|7330.6|7305.6|2
1611662700000|2021-01-26 12:05:00|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|1
1611663000000|2021-01-26 12:10:00|7325.9|7310.9|7328.8|7303.8|7329.9|7310.9|7324|7303.5|23
1611663300000|2021-01-26 12:15:00|7329.1|7304.1|7329.2|7304.2|7331.2|7306.2|7328.6|7303.6|16
1611663600000|2021-01-26 12:20:00|7329|7304|7329.1|7304.1|7329.1|7304.1|7328.7|7303.7|4
1611664500000|2021-01-26 12:35:00|7329.2|7304.2|7329|7304|7329.2|7304.2|7329|7304|2
1611664800000|2021-01-26 12:40:00|7324.5|7309.5|7324.6|7309.6|7324.7|7309.7|7324.5|7309.5|4
1611665100000|2021-01-26 12:45:00|7324.7|7309.7|7323.8|7308.8|7324.7|7309.7|7323.2|7308.2|18
1611665400000|2021-01-26 12:50:00|7324|7309|7324|7309|7324.3|7309.3|7323.9|7308.9|7
1611665700000|2021-01-26 12:55:00|7323.9|7308.9|7324|7309|7324|7309|7323.9|7308.9|4
1611666000000|2021-01-26 13:00:00|7323.9|7308.9|7324.1|7309.1|7324.4|7309.4|7323.9|7308.9|8
1611666300000|2021-01-26 13:05:00|7324.5|7309.5|7325.9|7310.9|7330.7|7310.9|7324.5|7305.4|7
1611667200000|2021-01-26 13:20:00|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|1
1611667500000|2021-01-26 13:25:00|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|1
1611667800000|2021-01-26 13:30:00|7324.8|7309.8|7324|7309|7324.8|7309.8|7323.8|7308.8|13
1611668100000|2021-01-26 13:35:00|7323.6|7308.6|7323|7308|7324|7309|7322.9|7307.9|8
1611668400000|2021-01-26 13:40:00|7322.9|7307.9|7322.8|7307.8|7323.6|7308.6|7322.6|7307.6|18
1611668700000|2021-01-26 13:45:00|7322.6|7307.6|7323|7308|7329|7309.1|7322.6|7304|16
1611669000000|2021-01-26 13:50:00|7322.9|7307.9|7323|7308|7323|7308|7322.9|7307.9|2
1611669300000|2021-01-26 13:55:00|7323.1|7308.1|7323.8|7308.8|7328.5|7308.8|7323|7303.3|15
1611669600000|2021-01-26 14:00:00|7323.7|7308.7|7323.6|7308.6|7323.7|7308.7|7323|7308|15
1611670200000|2021-01-26 14:10:00|7323.3|7308.3|7323.6|7308.6|7323.6|7308.6|7323.3|7308.3|3
1611670500000|2021-01-26 14:15:00|7323.7|7308.7|7323.6|7308.6|7323.8|7308.8|7323.6|7308.6|9
1611670800000|2021-01-26 14:20:00|7323.8|7308.8|7324.1|7309.1|7324.4|7309.4|7323.8|7308.8|8
1611671100000|2021-01-26 14:25:00|7324.2|7309.2|7323.9|7308.9|7324.6|7309.6|7323.9|7308.9|8
1611671400000|2021-01-26 14:30:00|7323.8|7308.8|7323.2|7308.2|7323.8|7308.8|7322.7|7307.7|72
1611671700000|2021-01-26 14:35:00|7323.3|7308.3|7323.3|7308.3|7323.4|7308.4|7323.2|7308.2|9
1611672000000|2021-01-26 14:40:00|7323.2|7308.2|7324.3|7309.3|7324.3|7309.3|7323.2|7308.2|13
1611672300000|2021-01-26 14:45:00|7324.2|7309.2|7325|7310|7325.3|7310.3|7324.2|7309.2|14
1611672600000|2021-01-26 14:50:00|7325.3|7310.3|7325.5|7310.5|7326|7311|7325.3|7310.3|93
1611672900000|2021-01-26 14:55:00|7325.7|7310.7|7325.8|7310.8|7326.2|7311.2|7325.4|7310.4|51
1611673200000|2021-01-26 15:00:00|7325.7|7310.7|7324.9|7309.9|7325.9|7310.9|7324.7|7309.7|67
1611673500000|2021-01-26 15:05:00|7325|7310|7328.8|7303.8|7329|7310|7323.6|7303.6|46
1611673800000|2021-01-26 15:10:00|7322.8|7307.8|7328.6|7303.6|7328.6|7307.8|7320.4|7299.7|114
1611674100000|2021-01-26 15:15:00|7328.5|7303.5|7322.6|7307.6|7328.5|7307.9|7322.4|7303|18
1611674400000|2021-01-26 15:20:00|7322.7|7307.7|7322.9|7307.9|7323.1|7308.1|7322.4|7307.4|18
1611674700000|2021-01-26 15:25:00|7323|7308|7322.3|7307.3|7323.2|7308.2|7321.3|7306.3|38
1611675000000|2021-01-26 15:30:00|7321.6|7306.6|7321|7306|7322.6|7307.6|7320.4|7305.4|65
1611675300000|2021-01-26 15:35:00|7320.9|7305.9|7320.1|7305.1|7326|7305.9|7318.8|7300.6|47
1611675600000|2021-01-26 15:40:00|7320.2|7305.2|7320.2|7305.2|7320.2|7305.2|7319.9|7304.9|17
1611675900000|2021-01-26 15:45:00|7320.4|7305.4|7322.2|7307.2|7323|7308|7320.4|7305.4|27
1611676200000|2021-01-26 15:50:00|7321.9|7306.9|7322.1|7307.1|7322.3|7307.3|7321.8|7306.8|16
1611676500000|2021-01-26 15:55:00|7322|7307|7322.1|7307.1|7322.4|7307.4|7321.8|7306.8|62
1611676800000|2021-01-26 16:00:00|7322|7307|7322.3|7307.3|7322.6|7307.6|7321.3|7306.3|55
1611677100000|2021-01-26 16:05:00|7322.2|7307.2|7324.7|7309.7|7324.7|7309.7|7322.2|7307.2|35
1611677400000|2021-01-26 16:10:00|7324.8|7309.8|7327.3|7312.3|7327.6|7312.6|7324.8|7309.8|12
1611677700000|2021-01-26 16:15:00|7327.2|7312.2|7323.6|7308.6|7327.2|7312.2|7323.6|7308.6|55
1611678000000|2021-01-26 16:20:00|7323.7|7308.7|7323.6|7308.6|7323.7|7308.7|7323.6|7308.6|4
1611678300000|2021-01-26 16:25:00|7323.7|7308.7|7324.4|7309.4|7324.4|7309.4|7323.6|7308.6|15
1611678600000|2021-01-26 16:30:00|7324.5|7309.5|7324.5|7309.5|7324.6|7309.6|7324.1|7309.1|13
1611678900000|2021-01-26 16:35:00|7324.4|7309.4|7324.4|7309.4|7324.6|7309.6|7324.4|7309.4|9
1611679200000|2021-01-26 16:40:00|7324.5|7309.5|7324.5|7309.5|7324.6|7309.6|7324.3|7309.3|15
1611679500000|2021-01-26 16:45:00|7324.6|7309.6|7325.2|7310.2|7325.4|7310.4|7324|7309|42
1611679800000|2021-01-26 16:50:00|7325.1|7310.1|7326|7311|7326|7311|7325.1|7310.1|35
1611680100000|2021-01-26 16:55:00|7326.2|7311.2|7326.1|7311.1|7326.8|7311.8|7326|7311|16
1611680400000|2021-01-26 17:00:00|7326|7311|7331|7306|7331.1|7311.1|7325.8|7305.6|9
1611680700000|2021-01-26 17:05:00|7326.3|7311.3|7327.3|7312.3|7332.9|7312.7|7325.5|7305.9|27
1611681000000|2021-01-26 17:10:00|7327.5|7312.5|7328.4|7313.4|7333.4|7313.9|7327.4|7308.1|27
1611681300000|2021-01-26 17:15:00|7328.5|7313.5|7330.2|7315.2|7330.2|7315.2|7328.2|7313.2|19
1611681600000|2021-01-26 17:20:00|7330.3|7315.3|7330.5|7315.5|7335.7|7316|7329.9|7309.1|53
1611681900000|2021-01-26 17:25:00|7330.4|7315.4|7331.8|7316.8|7337.5|7317.1|7329.6|7311.6|69
1611682200000|2021-01-26 17:30:00|7331.9|7316.9|7333.5|7308.5|7338|7317|7329|7308.5|39
1611682500000|2021-01-26 17:35:00|7333.6|7308.6|7333.4|7308.4|7333.6|7313.6|7328.5|7308.2|46
1611682800000|2021-01-26 17:40:00|7333.5|7308.5|7328|7313|7333.5|7313.6|7327.9|7308.4|11
1611683100000|2021-01-26 17:45:00|7327.9|7312.9|7328|7313|7328.1|7313.1|7327.7|7312.7|12
1611683400000|2021-01-26 17:50:00|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|1
1611683700000|2021-01-26 17:55:00|7327.8|7312.8|7326.9|7311.9|7331.9|7312.9|7326.6|7306.8|21
1611684000000|2021-01-26 18:00:00|7326.8|7311.8|7327.7|7312.7|7332.5|7312.7|7326.7|7307.5|13
1611684300000|2021-01-26 18:05:00|7327.8|7312.8|7327.3|7312.3|7327.8|7312.8|7327.3|7312.3|5
1611684600000|2021-01-26 18:10:00|7327.2|7312.2|7327|7312|7327.3|7312.3|7327|7312|6
1611684900000|2021-01-26 18:15:00|7326.7|7311.7|7324.3|7309.3|7326.8|7311.8|7324|7309|19
1611685200000|2021-01-26 18:20:00|7329.3|7304.3|7329.5|7304.5|7329.5|7304.5|7329.3|7304.3|9
1611685500000|2021-01-26 18:25:00|7329.4|7304.4|7331|7306|7331.1|7310.3|7323.9|7304.2|26
1611685800000|2021-01-26 18:30:00|7330.9|7305.9|7330.9|7305.9|7330.9|7305.9|7330.9|7305.9|1
1611686100000|2021-01-26 18:35:00|7331|7306|7330.8|7305.8|7331.2|7306.2|7330.8|7305.8|8
1611686400000|2021-01-26 18:40:00|7330.7|7305.7|7330.6|7305.6|7330.7|7305.7|7330.4|7305.4|3
1611686700000|2021-01-26 18:45:00|7330.5|7305.5|7330.1|7305.1|7330.5|7305.5|7330.1|7305.1|3
1611687000000|2021-01-26 18:50:00|7330|7305|7325|7310|7330.1|7310|7325|7305|3
1611687300000|2021-01-26 18:55:00|7324.9|7309.9|7325|7310|7325|7310|7324.9|7309.9|2
1611688200000|2021-01-26 19:10:00|7324.9|7309.9|7325|7310|7325|7310|7324.9|7309.9|2
1611688800000|2021-01-26 19:20:00|7324.9|7309.9|7325|7310|7325|7310|7324.9|7309.9|2
1611689400000|2021-01-26 19:30:00|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|7324.5|7309.5|3
1611689700000|2021-01-26 19:35:00|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|7324.8|7309.8|3
1611690000000|2021-01-26 19:40:00|7324.8|7309.8|7324.9|7309.9|7324.9|7309.9|7324.8|7309.8|2
1611690300000|2021-01-26 19:45:00|7324.7|7309.7|7324.4|7309.4|7324.7|7309.7|7324.3|7309.3|5
1611690900000|2021-01-26 19:55:00|7324|7309|7324.3|7309.3|7324.4|7309.4|7324|7309|3
1611691200000|2021-01-26 20:00:00|7324.2|7309.2|7324.2|7309.2|7324.2|7309.2|7324.2|7309.2|1
1611691800000|2021-01-26 20:10:00|7323.7|7308.7|7323.3|7308.3|7324.1|7309.1|7322.8|7307.8|13
1611692100000|2021-01-26 20:15:00|7323.4|7308.4|7323.4|7308.4|7323.4|7308.4|7323.4|7308.4|1
1611692400000|2021-01-26 20:20:00|7328.7|7303.7|7323.4|7308.4|7328.7|7308.4|7323.4|7303.7|2
1611692700000|2021-01-26 20:25:00|7323.5|7308.5|7327.6|7302.6|7327.6|7308.5|7323.5|7302.6|2
1611693000000|2021-01-26 20:30:00|7327|7302|7327.6|7302.6|7327.6|7302.6|7327|7302|7
1611693300000|2021-01-26 20:35:00|7326.1|7301.1|7326.4|7301.4|7326.4|7301.4|7326.1|7301.1|2
1611693600000|2021-01-26 20:40:00|7327.4|7302.4|7327.7|7302.7|7327.7|7302.7|7327.4|7302.4|5
1611693900000|2021-01-26 20:45:00|7327.9|7302.9|7327.9|7302.9|7328|7303|7327.1|7302.1|7
1611694500000|2021-01-26 20:55:00|7328|7303|7328.1|7303.1|7328.1|7303.1|7328|7303|4
1611714600000|2021-01-27 02:30:00|7336.5|7311.5|7336.5|7311.5|7336.5|7311.5|7336.5|7311.5|1
1611715800000|2021-01-27 02:50:00|7335|7310|7335.1|7310.1|7335.1|7310.1|7333.3|7308.3|5
1611716100000|2021-01-27 02:55:00|7327.4|7312.4|7330.6|7305.6|7331.1|7312.4|7327.4|7304.9|16
1611716400000|2021-01-27 03:00:00|7329.8|7304.8|7330.1|7305.1|7332.3|7307.3|7329.8|7304.8|4
1611716700000|2021-01-27 03:05:00|7331.8|7306.8|7331.8|7306.8|7331.8|7306.8|7331.8|7306.8|1
1611717300000|2021-01-27 03:15:00|7331.3|7306.3|7331.3|7306.3|7331.3|7306.3|7331.3|7306.3|1
1611718200000|2021-01-27 03:30:00|7331.6|7306.6|7326.3|7301.3|7331.6|7306.6|7325.2|7300.2|205
1611718500000|2021-01-27 03:35:00|7321.6|7306.6|7318.3|7303.3|7326.3|7306.6|7318.1|7298.3|71
1611718800000|2021-01-27 03:40:00|7318.4|7303.4|7320.5|7305.5|7325.5|7305.5|7317.4|7299.1|110
1611719100000|2021-01-27 03:45:00|7320.3|7305.3|7320.4|7305.4|7320.6|7305.6|7320.3|7305.3|39
1611719400000|2021-01-27 03:50:00|7320.3|7305.3|7320.6|7305.6|7320.8|7305.8|7320.3|7305.3|17
1611719700000|2021-01-27 03:55:00|7320.7|7305.7|7320.5|7305.5|7320.7|7305.7|7320.4|7305.4|15
1611720000000|2021-01-27 04:00:00|7320.6|7305.6|7328.3|7303.3|7329.1|7309.1|7320.5|7303.3|47
1611720300000|2021-01-27 04:05:00|7328.2|7303.2|7322.8|7307.8|7328.2|7308.1|7322.5|7303|36
1611720600000|2021-01-27 04:10:00|7322.5|7307.5|7323|7308|7323|7308|7322.5|7307.5|9
1611720900000|2021-01-27 04:15:00|7322.8|7307.8|7331.3|7316.3|7336.3|7317.4|7322.5|7307.5|136
1611721200000|2021-01-27 04:20:00|7330.8|7315.8|7333.8|7308.8|7334|7315.9|7328.2|7308.2|52
1611721500000|2021-01-27 04:25:00|7333.7|7308.7|7327.2|7312.2|7335.3|7317.2|7327.1|7308.5|80
1611721800000|2021-01-27 04:30:00|7327.3|7312.3|7325.1|7310.1|7332.4|7312.8|7324.4|7304.9|46
1611722100000|2021-01-27 04:35:00|7330|7305|7322.9|7307.9|7330|7309.9|7322.2|7304.9|74
1611722400000|2021-01-27 04:40:00|7322.6|7307.6|7321|7306|7322.8|7307.8|7320.8|7305.8|28
1611722700000|2021-01-27 04:45:00|7321.1|7306.1|7322.7|7307.7|7322.7|7307.7|7318.5|7303.5|63
1611723000000|2021-01-27 04:50:00|7322.9|7307.9|7322.6|7307.6|7323.3|7308.3|7320.9|7305.9|67
1611723300000|2021-01-27 04:55:00|7322.5|7307.5|7323.9|7308.9|7323.9|7308.9|7322.1|7307.1|37
1611723600000|2021-01-27 05:00:00|7324|7309|7324.2|7309.2|7326.1|7311.1|7323.5|7308.5|73
1611723900000|2021-01-27 05:05:00|7324.1|7309.1|7323.2|7308.2|7324.6|7309.6|7323.2|7308.2|31
1611724200000|2021-01-27 05:10:00|7323|7308|7322.3|7307.3|7323|7308|7322.3|7307.3|34
1611724500000|2021-01-27 05:15:00|7322.2|7307.2|7323.3|7308.3|7323.8|7308.8|7322|7307|41
1611724800000|2021-01-27 05:20:00|7323.4|7308.4|7323.2|7308.2|7323.5|7308.5|7323.2|7308.2|14
1611725100000|2021-01-27 05:25:00|7323.3|7308.3|7321.8|7306.8|7323.5|7308.5|7321.5|7306.5|33
1611725400000|2021-01-27 05:30:00|7322.3|7307.3|7321.7|7306.7|7322.6|7307.6|7321.3|7306.3|43
1611725700000|2021-01-27 05:35:00|7321.6|7306.6|7320.8|7305.8|7321.6|7306.6|7320.7|7305.7|17
1611726000000|2021-01-27 05:40:00|7320.9|7305.9|7320.3|7305.3|7320.9|7305.9|7319.9|7304.9|24
1611726300000|2021-01-27 05:45:00|7320.4|7305.4|7323.4|7308.4|7323.8|7308.8|7319.9|7304.9|43
1611726600000|2021-01-27 05:50:00|7323.8|7308.8|7322.8|7307.8|7324.5|7309.5|7322.8|7307.8|71
1611726900000|2021-01-27 05:55:00|7323|7308|7320.3|7305.3|7323|7308|7320.1|7305.1|32
1611727200000|2021-01-27 06:00:00|7320.2|7305.2|7317.2|7302.2|7320.2|7305.2|7316.8|7301.8|104
1611727500000|2021-01-27 06:05:00|7317.1|7302.1|7318|7303|7319.7|7304.7|7316.3|7301.3|89
1611727800000|2021-01-27 06:10:00|7317.9|7302.9|7320.7|7305.7|7321.9|7306.9|7317.9|7302.9|161
1611728100000|2021-01-27 06:15:00|7321.1|7306.1|7319.3|7304.3|7321.2|7306.2|7318.4|7303.4|77
1611728400000|2021-01-27 06:20:00|7318.9|7303.9|7318.1|7303.1|7318.9|7303.9|7317.3|7302.3|82
1611728700000|2021-01-27 06:25:00|7318|7303|7318.8|7303.8|7318.9|7303.9|7317.3|7302.3|111
1611729000000|2021-01-27 06:30:00|7318.5|7303.5|7318.5|7303.5|7319.7|7304.7|7317.7|7302.7|42
1611729300000|2021-01-27 06:35:00|7319|7304|7318.3|7303.3|7319.1|7304.1|7318.2|7303.2|27
1611729600000|2021-01-27 06:40:00|7318.1|7303.1|7318.3|7303.3|7319|7304|7317.5|7302.5|41
1611729900000|2021-01-27 06:45:00|7318.4|7303.4|7315.5|7300.5|7318.5|7303.5|7315.3|7300.3|42
1611730200000|2021-01-27 06:50:00|7315.7|7300.7|7316|7301|7317.1|7302.1|7315.5|7300.5|49
1611730500000|2021-01-27 06:55:00|7316.1|7301.1|7317|7302|7317.4|7302.4|7313.9|7298.9|69
1611730800000|2021-01-27 07:00:00|7316.9|7301.9|7316.4|7301.4|7317.2|7302.2|7315.5|7300.5|48
1611731100000|2021-01-27 07:05:00|7316.3|7301.3|7316.9|7301.9|7317.4|7302.4|7316.3|7301.3|17
1611731400000|2021-01-27 07:10:00|7317|7302|7318.8|7303.8|7318.8|7303.8|7316.7|7301.7|50
1611731700000|2021-01-27 07:15:00|7318.9|7303.9|7317.8|7302.8|7318.9|7303.9|7317.5|7302.5|54
1611732000000|2021-01-27 07:20:00|7317.7|7302.7|7317.5|7302.5|7318.2|7303.2|7317.3|7302.3|17
1611732300000|2021-01-27 07:25:00|7317.6|7302.6|7317.3|7302.3|7317.7|7302.7|7317|7302|27
1611732600000|2021-01-27 07:30:00|7317.4|7302.4|7317.7|7302.7|7317.8|7302.8|7317.4|7302.4|4
1611732900000|2021-01-27 07:35:00|7317.4|7302.4|7316.9|7301.9|7317.4|7302.4|7316.9|7301.9|8
1611733200000|2021-01-27 07:40:00|7316.8|7301.8|7314.9|7299.9|7316.8|7301.8|7314.9|7299.9|18
1611733500000|2021-01-27 07:45:00|7314.8|7299.8|7315.5|7300.5|7316|7301|7314.8|7299.8|28
1611733800000|2021-01-27 07:50:00|7315.8|7300.8|7315.8|7300.8|7316.2|7301.2|7315.5|7300.5|18
1611734100000|2021-01-27 07:55:00|7315.7|7300.7|7314.2|7299.2|7315.8|7300.8|7314.1|7299.1|20
1611734400000|2021-01-27 08:00:00|7314.5|7299.5|7315|7300|7315.5|7300.5|7314.3|7299.3|38
1611734700000|2021-01-27 08:05:00|7315.1|7300.1|7315.8|7300.8|7315.8|7300.8|7314.9|7299.9|23
1611735000000|2021-01-27 08:10:00|7315.7|7300.7|7316|7301|7316.3|7301.3|7315.7|7300.7|15
1611735300000|2021-01-27 08:15:00|7316.4|7301.4|7315.3|7300.3|7316.5|7301.5|7315.2|7300.2|28
1611735600000|2021-01-27 08:20:00|7315.4|7300.4|7315.5|7300.5|7315.8|7300.8|7315|7300|35
1611735900000|2021-01-27 08:25:00|7315.3|7300.3|7315.5|7300.5|7315.8|7300.8|7315.3|7300.3|8
1611736200000|2021-01-27 08:30:00|7315.7|7300.7|7315.5|7300.5|7315.8|7300.8|7315.4|7300.4|8
1611736500000|2021-01-27 08:35:00|7315.6|7300.6|7316|7301|7316|7301|7315.6|7300.6|9
1611736800000|2021-01-27 08:40:00|7316.1|7301.1|7315.8|7300.8|7316.3|7301.3|7315.8|7300.8|16
1611737100000|2021-01-27 08:45:00|7315.7|7300.7|7315.3|7300.3|7316.1|7301.1|7315.3|7300.3|26
1611737400000|2021-01-27 08:50:00|7315.2|7300.2|7315.5|7300.5|7315.5|7300.5|7315|7300|3
1611737700000|2021-01-27 08:55:00|7315.3|7300.3|7314.8|7299.8|7315.3|7300.3|7314.1|7299.1|26
1611738000000|2021-01-27 09:00:00|7314.5|7299.5|7318.3|7303.3|7318.3|7303.3|7313.8|7298.8|64
1611738300000|2021-01-27 09:05:00|7318.1|7303.1|7321|7306|7328|7308.5|7318|7301|184
1611738600000|2021-01-27 09:10:00|7321.5|7306.5|7321.7|7306.7|7322|7307|7320.7|7305.7|60
1611738900000|2021-01-27 09:15:00|7322|7307|7319.8|7304.8|7322.2|7307.2|7319.3|7304.3|47
1611739200000|2021-01-27 09:20:00|7319.9|7304.9|7319.5|7304.5|7320.4|7305.4|7318.8|7303.8|61
1611739500000|2021-01-27 09:25:00|7319.6|7304.6|7320|7305|7320.5|7305.5|7318.4|7303.4|40
1611739800000|2021-01-27 09:30:00|7320.2|7305.2|7318.5|7303.5|7320.2|7305.2|7318|7303|34
1611740100000|2021-01-27 09:35:00|7318.7|7303.7|7318.5|7303.5|7319.3|7304.3|7318|7303|26
1611740400000|2021-01-27 09:40:00|7318.7|7303.7|7317.3|7302.3|7318.8|7303.8|7316.5|7301.5|31
1611740700000|2021-01-27 09:45:00|7317.7|7302.7|7318.5|7303.5|7323|7304.8|7315.4|7297.8|112
1611741000000|2021-01-27 09:50:00|7318.8|7303.8|7324.2|7309.2|7324.5|7309.5|7318.1|7303.1|148
1611741300000|2021-01-27 09:55:00|7324|7309|7325.6|7310.6|7327.1|7312.1|7324|7309|98
1611741600000|2021-01-27 10:00:00|7325.5|7310.5|7326.9|7311.9|7327.6|7312.6|7325|7310|61
1611741900000|2021-01-27 10:05:00|7327|7312|7327|7312|7331.1|7312.3|7325.2|7306|46
1611742200000|2021-01-27 10:10:00|7327.3|7312.3|7332.8|7307.8|7332.8|7314.2|7327.3|7307.8|44
1611742500000|2021-01-27 10:15:00|7332.7|7307.7|7327.3|7312.3|7333|7313.6|7327.3|7307.6|32
1611742800000|2021-01-27 10:20:00|7327.2|7312.2|7326.5|7311.5|7327.3|7312.3|7325.5|7310.5|17
1611743100000|2021-01-27 10:25:00|7326.7|7311.7|7326.3|7311.3|7327.8|7312.8|7326.3|7311.3|27
1611743400000|2021-01-27 10:30:00|7326.2|7311.2|7325.5|7310.5|7326.8|7311.8|7325.5|7310.5|23
1611743700000|2021-01-27 10:35:00|7325.3|7310.3|7325.1|7310.1|7325.5|7310.5|7324.6|7309.6|42
1611744000000|2021-01-27 10:40:00|7325.2|7310.2|7327.8|7312.8|7327.8|7312.8|7324.7|7309.7|31
1611744300000|2021-01-27 10:45:00|7327.7|7312.7|7328.8|7313.8|7328.9|7313.9|7327.6|7312.6|23
1611744600000|2021-01-27 10:50:00|7328.5|7313.5|7328.1|7313.1|7328.5|7313.5|7327.5|7312.5|25
1611744900000|2021-01-27 10:55:00|7328.3|7313.3|7326.3|7311.3|7328.3|7313.3|7326|7311|23
1611745200000|2021-01-27 11:00:00|7326.5|7311.5|7327.1|7312.1|7328.1|7313.1|7326|7311|32
1611745500000|2021-01-27 11:05:00|7326.8|7311.8|7327.4|7312.4|7327.8|7312.8|7326.6|7311.6|24
1611745800000|2021-01-27 11:10:00|7327.3|7312.3|7327.6|7312.6|7328.1|7313.1|7327.3|7312.3|11
1611746100000|2021-01-27 11:15:00|7327.8|7312.8|7327.3|7312.3|7327.8|7312.8|7327.3|7312.3|9
1611746400000|2021-01-27 11:20:00|7326.8|7311.8|7326.4|7311.4|7327.3|7312.3|7326.4|7311.4|26
1611746700000|2021-01-27 11:25:00|7326.7|7311.7|7328|7313|7328|7313|7326.3|7311.3|19
1611747000000|2021-01-27 11:30:00|7327.8|7312.8|7328.8|7313.8|7328.8|7313.8|7327.8|7312.8|2
1611747300000|2021-01-27 11:35:00|7328.1|7313.1|7332.7|7307.7|7332.7|7313.2|7328.1|7307.7|3
1611747600000|2021-01-27 11:40:00|7333.4|7308.4|7333.4|7308.4|7333.4|7308.4|7333.4|7308.4|1
1611747900000|2021-01-27 11:45:00|7328.3|7313.3|7328.9|7313.9|7329.2|7314.2|7328.3|7313.3|14
1611748200000|2021-01-27 11:50:00|7329.3|7314.3|7335.6|7310.6|7335.9|7315.6|7329.2|7310.4|51
1611748500000|2021-01-27 11:55:00|7335.7|7310.7|7335|7310|7335.7|7314.8|7329.7|7309.4|28
1611748800000|2021-01-27 12:00:00|7330.1|7315.1|7329.4|7314.4|7330.2|7315.2|7329.4|7314.4|8
1611749100000|2021-01-27 12:05:00|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|1
1611749700000|2021-01-27 12:15:00|7329.4|7314.4|7331.3|7316.3|7331.4|7316.4|7329.4|7314.4|10
1611750000000|2021-01-27 12:20:00|7331.4|7316.4|7331.4|7316.4|7331.6|7316.6|7331.1|7316.1|17
1611750300000|2021-01-27 12:25:00|7331.5|7316.5|7331.6|7316.6|7332|7317|7331.5|7316.5|14
1611750600000|2021-01-27 12:30:00|7331.8|7316.8|7331.4|7316.4|7332.4|7317.4|7330.9|7315.9|28
1611750900000|2021-01-27 12:35:00|7330.9|7315.9|7331.4|7316.4|7332|7317|7330.8|7315.8|32
1611751200000|2021-01-27 12:40:00|7331.5|7316.5|7332.1|7317.1|7332.1|7317.1|7331.5|7316.5|7
1611751500000|2021-01-27 12:45:00|7332|7317|7333.8|7318.8|7339|7319.1|7332|7314|39
1611751800000|2021-01-27 12:50:00|7333.6|7318.6|7333.8|7318.8|7334.2|7319.2|7333.6|7318.6|7
1611752100000|2021-01-27 12:55:00|7334.3|7319.3|7336.1|7321.1|7340.2|7321.2|7334|7315.2|20
1611752400000|2021-01-27 13:00:00|7335.8|7320.8|7336.2|7321.2|7336.3|7321.3|7334.7|7319.7|31
1611752700000|2021-01-27 13:05:00|7336|7321|7335.4|7320.4|7336|7321|7334.6|7319.6|13
1611753000000|2021-01-27 13:10:00|7335.5|7320.5|7335.4|7320.4|7336.4|7321.4|7335.2|7320.2|16
1611753300000|2021-01-27 13:15:00|7335.2|7320.2|7335|7320|7335.4|7320.4|7334.8|7319.8|46
1611753600000|2021-01-27 13:20:00|7335.1|7320.1|7334.6|7319.6|7335.1|7320.1|7334|7319|18
1611753900000|2021-01-27 13:25:00|7334.5|7319.5|7334.8|7319.8|7334.8|7319.8|7334.5|7319.5|12
1611754200000|2021-01-27 13:30:00|7335.3|7320.3|7335.4|7320.4|7335.7|7320.7|7333.8|7318.8|36
1611754500000|2021-01-27 13:35:00|7335.5|7320.5|7336.1|7321.1|7336.3|7321.3|7335.3|7320.3|16
1611754800000|2021-01-27 13:40:00|7336.3|7321.3|7337|7322|7338.4|7323.4|7336.3|7321.3|35
1611755100000|2021-01-27 13:45:00|7337.3|7322.3|7337.8|7322.8|7337.8|7322.8|7337.3|7322.3|3
1611755400000|2021-01-27 13:50:00|7338.1|7323.1|7338.1|7323.1|7338.6|7323.6|7337.7|7322.7|19
1611755700000|2021-01-27 13:55:00|7337.9|7322.9|7335.6|7320.6|7337.9|7322.9|7335.6|7320.6|36
1611756000000|2021-01-27 14:00:00|7335.7|7320.7|7334.9|7319.9|7335.7|7320.7|7334.4|7319.4|20
1611756300000|2021-01-27 14:05:00|7335|7320|7335.3|7320.3|7335.3|7320.3|7334.1|7319.1|26
1611756600000|2021-01-27 14:10:00|7336.6|7321.6|7336.2|7321.2|7336.8|7321.8|7336.1|7321.1|19
1611756900000|2021-01-27 14:15:00|7336.3|7321.3|7336.1|7321.1|7336.5|7321.5|7335.6|7320.6|19
1611757200000|2021-01-27 14:20:00|7335.9|7320.9|7337.3|7322.3|7337.5|7322.5|7335.9|7320.9|17
1611757500000|2021-01-27 14:25:00|7337.2|7322.2|7334.4|7319.4|7337.3|7322.3|7333.8|7318.8|52
1611757800000|2021-01-27 14:30:00|7334.5|7319.5|7336.4|7321.4|7336.4|7321.4|7334.3|7319.3|232
1611758100000|2021-01-27 14:35:00|7336.3|7321.3|7338.7|7323.7|7339.5|7324.5|7336.1|7321.1|181
1611758400000|2021-01-27 14:40:00|7338.9|7323.9|7341|7326|7341.2|7326.2|7338.7|7323.7|56
1611758700000|2021-01-27 14:45:00|7341.1|7326.1|7342.4|7327.4|7343.5|7328.5|7339.6|7324.6|126
1611759000000|2021-01-27 14:50:00|7342.5|7327.5|7342.1|7327.1|7343.2|7328.2|7342|7327|80
1611759300000|2021-01-27 14:55:00|7341.8|7326.8|7344.1|7319.1|7346.1|7327.3|7339.1|7319.1|192
1611759600000|2021-01-27 15:00:00|7344.2|7319.2|7339|7324|7345.5|7326.5|7338.8|7319|116
1611759900000|2021-01-27 15:05:00|7338.9|7323.9|7337.2|7322.2|7342.2|7324|7335.6|7314.6|150
1611760200000|2021-01-27 15:10:00|7337.3|7322.3|7337.1|7322.1|7343.6|7323.4|7335.5|7318.3|96
1611760500000|2021-01-27 15:15:00|7337.2|7322.2|7336.5|7321.5|7337.9|7322.9|7335.5|7320.5|83
1611760800000|2021-01-27 15:20:00|7336.4|7321.4|7337|7322|7337.2|7322.2|7336|7321|106
1611761100000|2021-01-27 15:25:00|7337.1|7322.1|7336.8|7321.8|7337.3|7322.3|7336.3|7321.3|49
1611761400000|2021-01-27 15:30:00|7336.7|7321.7|7336.4|7321.4|7337.3|7322.3|7336|7321|93
1611761700000|2021-01-27 15:35:00|7336.3|7321.3|7336.6|7321.6|7337|7322|7335.8|7320.8|43
1611762000000|2021-01-27 15:40:00|7336.5|7321.5|7335.8|7320.8|7336.7|7321.7|7335.3|7320.3|59
1611762300000|2021-01-27 15:45:00|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|7335.8|7320.8|15
1611762600000|2021-01-27 15:50:00|7336.7|7321.7|7336.3|7321.3|7337.2|7322.2|7336.3|7321.3|30
1611762900000|2021-01-27 15:55:00|7336.2|7321.2|7336.5|7321.5|7336.6|7321.6|7335.7|7320.7|25
1611763200000|2021-01-27 16:00:00|7336.4|7321.4|7336.1|7321.1|7338.2|7323.2|7335.9|7320.9|90
1611763500000|2021-01-27 16:05:00|7336.2|7321.2|7335.9|7320.9|7337.3|7322.3|7335.8|7320.8|41
1611763800000|2021-01-27 16:10:00|7336|7321|7336.6|7321.6|7337.2|7322.2|7336|7321|51
1611764100000|2021-01-27 16:15:00|7336.5|7321.5|7338.1|7323.1|7338.6|7323.6|7336.5|7321.5|49
1611764400000|2021-01-27 16:20:00|7337.7|7322.7|7337.2|7322.2|7337.9|7322.9|7337.1|7322.1|26
1611764700000|2021-01-27 16:25:00|7337.1|7322.1|7337.2|7322.2|7337.4|7322.4|7336.7|7321.7|45
1611765000000|2021-01-27 16:30:00|7337.8|7322.8|7340.5|7325.5|7340.5|7325.5|7337.8|7322.8|52
1611765300000|2021-01-27 16:35:00|7340.4|7325.4|7339.9|7324.9|7340.7|7325.7|7339.9|7324.9|62
1611765600000|2021-01-27 16:40:00|7340|7325|7339.2|7324.2|7340.1|7325.1|7338.2|7323.2|61
1611765900000|2021-01-27 16:45:00|7339.1|7324.1|7337.9|7322.9|7339.3|7324.3|7337|7322|58
1611766200000|2021-01-27 16:50:00|7337.8|7322.8|7338.4|7323.4|7338.8|7323.8|7337.8|7322.8|48
1611766500000|2021-01-27 16:55:00|7338.6|7323.6|7344.5|7319.5|7344.9|7324.8|7338.3|7319.3|100
1611766800000|2021-01-27 17:00:00|7344.4|7319.4|7345.1|7320.1|7345.1|7325.3|7340|7319.4|95
1611767100000|2021-01-27 17:05:00|7345|7320|7339.9|7324.9|7345.2|7325.5|7339.9|7319.5|234
1611767400000|2021-01-27 17:10:00|7340|7325|7337.4|7322.4|7344.1|7325|7336.6|7316.5|188
1611767700000|2021-01-27 17:15:00|7337.3|7322.3|7336.5|7321.5|7343.4|7323.3|7336.5|7317.2|169
1611768000000|2021-01-27 17:20:00|7336.4|7321.4|7336.5|7321.5|7336.8|7321.8|7336.4|7321.4|65
1611768300000|2021-01-27 17:25:00|7336.6|7321.6|7336.4|7321.4|7336.8|7321.8|7336.2|7321.2|50
1611768600000|2021-01-27 17:30:00|7336.3|7321.3|7336.5|7321.5|7336.6|7321.6|7336.2|7321.2|22
1611768900000|2021-01-27 17:35:00|7336.3|7321.3|7336.2|7321.2|7336.6|7321.6|7336|7321|37
1611769200000|2021-01-27 17:40:00|7336.1|7321.1|7335.7|7320.7|7336.1|7321.1|7334.3|7319.3|36
1611769500000|2021-01-27 17:45:00|7335.9|7320.9|7335.7|7320.7|7335.9|7320.9|7335.5|7320.5|9
1611769800000|2021-01-27 17:50:00|7335.8|7320.8|7334.8|7319.8|7335.8|7320.8|7333.8|7318.8|25
1611770100000|2021-01-27 17:55:00|7334.7|7319.7|7334.7|7319.7|7334.8|7319.8|7334.2|7319.2|16
1611770400000|2021-01-27 18:00:00|7334.8|7319.8|7335.8|7320.8|7335.9|7320.9|7333.5|7318.5|30
1611770700000|2021-01-27 18:05:00|7335.4|7320.4|7334.7|7319.7|7335.5|7320.5|7334.7|7319.7|18
1611771000000|2021-01-27 18:10:00|7334.6|7319.6|7336.7|7321.7|7336.7|7321.7|7334.5|7319.5|53
1611771300000|2021-01-27 18:15:00|7337.5|7322.5|7337.3|7322.3|7337.9|7322.9|7337.1|7322.1|46
1611771600000|2021-01-27 18:20:00|7337.4|7322.4|7338.4|7323.4|7338.4|7323.4|7337.2|7322.2|24
1611771900000|2021-01-27 18:25:00|7338.5|7323.5|7341.2|7316.2|7341.3|7323.6|7336.3|7316.2|62
1611772200000|2021-01-27 18:30:00|7341.3|7316.3|7341.1|7316.1|7341.6|7316.6|7341|7316|338
1611772500000|2021-01-27 18:35:00|7341.3|7316.3|7341.3|7316.3|7341.6|7316.6|7341|7316|366
1611772800000|2021-01-27 18:40:00|7341.2|7316.2|7341.2|7316.2|7341.5|7316.5|7341.1|7316.1|434
1611773100000|2021-01-27 18:45:00|7341.3|7316.3|7341.3|7316.3|7341.6|7316.6|7341|7316|114
1611773400000|2021-01-27 18:50:00|7341.1|7316.1|7341.3|7316.3|7341.3|7316.3|7341.1|7316.1|3
1611773700000|2021-01-27 18:55:00|7341|7316|7341.6|7316.6|7341.6|7316.6|7341|7316|2
1611774000000|2021-01-27 19:00:00|7340.5|7315.5|7340.1|7315.1|7340.5|7315.5|7339.3|7314.3|14
1611774300000|2021-01-27 19:05:00|7335.1|7320.1|7335.8|7320.8|7335.8|7320.8|7335.1|7320.1|14
1611774600000|2021-01-27 19:10:00|7335.6|7320.6|7333.8|7318.8|7339.8|7320.6|7333.8|7313.8|8
1611774900000|2021-01-27 19:15:00|7334.3|7319.3|7341.5|7316.5|7341.5|7320.8|7333.8|7314.7|18
1611775200000|2021-01-27 19:20:00|7342.3|7317.3|7342.8|7317.8|7342.8|7317.8|7341.3|7316.3|6
1611775500000|2021-01-27 19:25:00|7342.5|7317.5|7341.6|7316.6|7342.5|7317.5|7341.3|7316.3|4
1611775800000|2021-01-27 19:30:00|7342.1|7317.1|7342.5|7317.5|7342.5|7317.5|7342.1|7317.1|2
1611776100000|2021-01-27 19:35:00|7342.1|7317.1|7341.6|7316.6|7342.1|7317.1|7341.6|7316.6|2
1611776400000|2021-01-27 19:40:00|7342.3|7317.3|7336|7321|7342.5|7322|7335|7315.5|16
1611776700000|2021-01-27 19:45:00|7335.5|7320.5|7341.5|7316.5|7341.5|7321|7335.5|7316.5|3
1611777000000|2021-01-27 19:50:00|7342.8|7317.8|7341.8|7316.8|7342.8|7322.4|7337.4|7316.8|3
1611777300000|2021-01-27 19:55:00|7342.8|7317.8|7341.8|7316.8|7342.8|7317.8|7341.8|7316.8|4
1611777600000|2021-01-27 20:00:00|7336.8|7321.8|7344.7|7319.7|7345.4|7323.5|7336.8|7317.8|10
1611777900000|2021-01-27 20:05:00|7344.5|7319.5|7338.4|7323.4|7344.5|7323.7|7338.2|7319.5|8
1611778200000|2021-01-27 20:10:00|7338.5|7323.5|7338.6|7323.6|7344.4|7324|7338.5|7319.3|6
1611778500000|2021-01-27 20:15:00|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|7338.7|7323.7|3
1611778800000|2021-01-27 20:20:00|7339.1|7324.1|7346.8|7321.8|7346.8|7325.9|7339.1|7321.8|6
1611779100000|2021-01-27 20:25:00|7346.3|7321.3|7347.2|7322.2|7347.2|7322.2|7346.3|7321.3|4
1611779400000|2021-01-27 20:30:00|7346.4|7321.4|7344.9|7319.9|7346.4|7327.3|7341|7319.9|12
1611779700000|2021-01-27 20:35:00|7344.8|7319.8|7344.8|7319.8|7344.8|7319.8|7344.8|7319.8|1
1611780000000|2021-01-27 20:40:00|7340.5|7325.5|7340.4|7325.4|7340.5|7325.5|7340.4|7325.4|2
1611780300000|2021-01-27 20:45:00|7345.8|7320.8|7346|7321|7346.8|7326|7340.8|7319.8|15
1611780600000|2021-01-27 20:50:00|7346.8|7321.8|7341.8|7326.8|7346.8|7326.9|7341.3|7321.8|7
1611780900000|2021-01-27 20:55:00|7344.8|7319.8|7345.6|7320.6|7345.6|7320.6|7344.8|7319.8|3
1611801000000|2021-01-28 02:30:00|7345.3|7320.3|7345.3|7320.3|7345.3|7320.3|7345.3|7320.3|1
1611801300000|2021-01-28 02:35:00|7346.3|7321.3|7346.3|7321.3|7346.3|7321.3|7346.3|7321.3|1
1611801600000|2021-01-28 02:40:00|7345.6|7320.6|7345.6|7320.6|7345.6|7320.6|7345.6|7320.6|1
1611801900000|2021-01-28 02:45:00|7346.3|7321.3|7345.8|7320.8|7346.3|7321.3|7345.5|7320.5|3
1611802200000|2021-01-28 02:50:00|7345.4|7320.4|7345.4|7320.4|7345.4|7320.4|7345.4|7320.4|1
1611802500000|2021-01-28 02:55:00|7345.9|7320.9|7345.1|7320.1|7345.9|7320.9|7345.1|7320.1|2
1611802800000|2021-01-28 03:00:00|7345.2|7320.2|7345.9|7320.9|7345.9|7320.9|7345.2|7320.2|2
1611803400000|2021-01-28 03:10:00|7346.3|7321.3|7346.3|7321.3|7346.3|7321.3|7346.3|7321.3|1
1611804300000|2021-01-28 03:25:00|7342.9|7327.9|7347.4|7322.4|7347.4|7327.9|7342.7|7321.3|10
1611804600000|2021-01-28 03:30:00|7347.1|7322.1|7346.7|7321.7|7349|7324|7346.5|7321.5|41
1611804900000|2021-01-28 03:35:00|7341.5|7326.5|7348.6|7323.6|7348.6|7327.1|7341.5|7322.6|14
1611805200000|2021-01-28 03:40:00|7348.8|7323.8|7345.5|7330.5|7351.3|7331.6|7345.5|7323.7|32
1611805500000|2021-01-28 03:45:00|7350.3|7325.3|7345.3|7330.3|7350.3|7330.3|7343.8|7324.3|28
1611805800000|2021-01-28 03:50:00|7345.2|7330.2|7346.2|7331.2|7346.2|7331.2|7344.9|7329.9|25
1611806100000|2021-01-28 03:55:00|7346.1|7331.1|7345|7330|7346.1|7331.1|7344.9|7329.9|25
1611806400000|2021-01-28 04:00:00|7345.3|7330.3|7345.4|7330.4|7345.4|7330.4|7344.7|7329.7|16
1611806700000|2021-01-28 04:05:00|7345.5|7330.5|7345.5|7330.5|7345.5|7330.5|7344.7|7329.7|23
1611807000000|2021-01-28 04:10:00|7345.3|7330.3|7347.5|7332.5|7347.5|7332.5|7345.3|7330.3|24
1611807300000|2021-01-28 04:15:00|7347.7|7332.7|7347.9|7332.9|7348.4|7333.4|7347.7|7332.7|31
1611807600000|2021-01-28 04:20:00|7348|7333|7349.8|7334.8|7349.8|7334.8|7347.8|7332.8|14
1611807900000|2021-01-28 04:25:00|7349.7|7334.7|7348.8|7333.8|7349.9|7334.9|7347.5|7332.5|35
1611808200000|2021-01-28 04:30:00|7348.9|7333.9|7349|7334|7350.2|7335.2|7347.9|7332.9|67
1611808500000|2021-01-28 04:35:00|7348.5|7333.5|7349.2|7334.2|7351.2|7336.2|7348.5|7333.5|64
1611808800000|2021-01-28 04:40:00|7349.4|7334.4|7349.4|7334.4|7350.5|7335.5|7349|7334|46
1611809100000|2021-01-28 04:45:00|7349.3|7334.3|7348.6|7333.6|7349.5|7334.5|7348.3|7333.3|41
1611809400000|2021-01-28 04:50:00|7348.8|7333.8|7348.5|7333.5|7348.8|7333.8|7348.3|7333.3|35
1611809700000|2021-01-28 04:55:00|7348.6|7333.6|7347.8|7332.8|7349.1|7334.1|7347.7|7332.7|68
1611810000000|2021-01-28 05:00:00|7347.7|7332.7|7346.9|7331.9|7348.3|7333.3|7346.8|7331.8|59
1611810300000|2021-01-28 05:05:00|7346.8|7331.8|7346.6|7331.6|7346.8|7331.8|7346.2|7331.2|33
1611810600000|2021-01-28 05:10:00|7346.5|7331.5|7345.5|7330.5|7346.7|7331.7|7345.5|7330.5|42
1611810900000|2021-01-28 05:15:00|7345.6|7330.6|7344.3|7329.3|7345.6|7330.6|7344|7329|49
1611811200000|2021-01-28 05:20:00|7344.2|7329.2|7344.1|7329.1|7345.5|7330.5|7343.7|7328.7|45
1611811500000|2021-01-28 05:25:00|7344|7329|7344|7329|7344.5|7329.5|7344|7329|34
1611811800000|2021-01-28 05:30:00|7344.1|7329.1|7343.3|7328.3|7344.3|7329.3|7342.2|7327.2|64
1611812100000|2021-01-28 05:35:00|7343.4|7328.4|7344.3|7329.3|7346.3|7331.3|7343.2|7328.2|78
1611812400000|2021-01-28 05:40:00|7344|7329|7343.1|7328.1|7344.3|7329.3|7343.1|7328.1|20
1611812700000|2021-01-28 05:45:00|7343|7328|7343.8|7328.8|7344|7329|7343|7328|43
1611813000000|2021-01-28 05:50:00|7343.7|7328.7|7342.6|7327.6|7343.7|7328.7|7342.5|7327.5|27
1611813300000|2021-01-28 05:55:00|7342.5|7327.5|7342.8|7327.8|7342.8|7327.8|7342.3|7327.3|45
1611813600000|2021-01-28 06:00:00|7342.7|7327.7|7342.8|7327.8|7343.3|7328.3|7342.2|7327.2|69
1611813900000|2021-01-28 06:05:00|7342.9|7327.9|7343.8|7328.8|7344|7329|7342.6|7327.6|25
1611814200000|2021-01-28 06:10:00|7343.7|7328.7|7343.4|7328.4|7343.9|7328.9|7342.8|7327.8|39
1611814500000|2021-01-28 06:15:00|7343.2|7328.2|7344.4|7329.4|7344.7|7329.7|7343|7328|21
1611814800000|2021-01-28 06:20:00|7344.3|7329.3|7342.7|7327.7|7344.4|7329.4|7342.7|7327.7|26
1611815100000|2021-01-28 06:25:00|7342.9|7327.9|7343.2|7328.2|7343.2|7328.2|7342.9|7327.9|2
1611815400000|2021-01-28 06:30:00|7342.9|7327.9|7343.7|7328.7|7344|7329|7342.9|7327.9|23
1611815700000|2021-01-28 06:35:00|7343.9|7328.9|7343.8|7328.8|7343.9|7328.9|7343.7|7328.7|8
1611816000000|2021-01-28 06:40:00|7343.9|7328.9|7343.5|7328.5|7345|7330|7343.5|7328.5|22
1611816300000|2021-01-28 06:45:00|7343.6|7328.6|7343.2|7328.2|7343.6|7328.6|7343.2|7328.2|10
1611816600000|2021-01-28 06:50:00|7343.3|7328.3|7342.8|7327.8|7343.4|7328.4|7342.8|7327.8|17
1611816900000|2021-01-28 06:55:00|7342.7|7327.7|7342.5|7327.5|7343|7328|7342.1|7327.1|47
1611817200000|2021-01-28 07:00:00|7342.6|7327.6|7344.8|7329.8|7344.8|7329.8|7342.5|7327.5|35
1611817500000|2021-01-28 07:05:00|7344.9|7329.9|7348.4|7333.4|7348.8|7333.8|7344.8|7329.8|68
1611817800000|2021-01-28 07:10:00|7348.5|7333.5|7345.9|7330.9|7348.6|7333.6|7345.8|7330.8|59
1611818100000|2021-01-28 07:15:00|7346|7331|7346|7331|7349.1|7334.1|7346|7331|75
1611818400000|2021-01-28 07:20:00|7346.3|7331.3|7348.6|7333.6|7348.6|7333.6|7346.3|7331.3|62
1611818700000|2021-01-28 07:25:00|7348.5|7333.5|7350.7|7335.7|7350.8|7335.8|7348|7333|134
1611819000000|2021-01-28 07:30:00|7350.8|7335.8|7351.8|7336.8|7352.3|7337.3|7349.4|7334.4|142
1611819300000|2021-01-28 07:35:00|7351.9|7336.9|7351.7|7336.7|7352.9|7337.9|7351.6|7336.6|66
1611819600000|2021-01-28 07:40:00|7351.5|7336.5|7351.4|7336.4|7351.8|7336.8|7350.1|7335.1|47
1611819900000|2021-01-28 07:45:00|7351.2|7336.2|7348.4|7333.4|7351.2|7336.2|7348|7333|66
1611820200000|2021-01-28 07:50:00|7347.9|7332.9|7349|7334|7349.2|7334.2|7347.9|7332.9|26
1611820500000|2021-01-28 07:55:00|7349.4|7334.4|7347.9|7332.9|7350|7335|7347.6|7332.6|39
1611820800000|2021-01-28 08:00:00|7347.7|7332.7|7348|7333|7349|7334|7346.8|7331.8|52
1611821100000|2021-01-28 08:05:00|7347.8|7332.8|7345|7330|7351|7333|7344.9|7325.3|60
1611821400000|2021-01-28 08:10:00|7344.9|7329.9|7344.8|7329.8|7344.9|7329.9|7344.2|7329.2|29
1611821700000|2021-01-28 08:15:00|7344.6|7329.6|7345.8|7330.8|7349.7|7330.8|7343.2|7324.7|29
1611822000000|2021-01-28 08:20:00|7345.5|7330.5|7342.8|7327.8|7350|7330.5|7342.3|7324.8|37
1611822300000|2021-01-28 08:25:00|7343|7328|7344.8|7329.8|7345.3|7330.3|7343|7328|28
1611822600000|2021-01-28 08:30:00|7345|7330|7345.6|7330.6|7345.8|7330.8|7343.5|7328.5|60
1611822900000|2021-01-28 08:35:00|7345.7|7330.7|7345.8|7330.8|7346.6|7331.6|7345.6|7330.6|36
1611823200000|2021-01-28 08:40:00|7345.7|7330.7|7346|7331|7346.5|7331.5|7345.7|7330.7|11
1611823500000|2021-01-28 08:45:00|7346.1|7331.1|7346.8|7331.8|7347.3|7332.3|7345.5|7330.5|46
1611823800000|2021-01-28 08:50:00|7347.3|7332.3|7345.8|7330.8|7347.3|7332.3|7345|7330|48
1611824100000|2021-01-28 08:55:00|7346|7331|7346.8|7331.8|7347.8|7332.8|7345.5|7330.5|60
1611824400000|2021-01-28 09:00:00|7346.9|7331.9|7346.4|7331.4|7349|7334|7346.4|7331.4|57
1611824700000|2021-01-28 09:05:00|7346.3|7331.3|7345.5|7330.5|7346.8|7331.8|7345|7330|13
1611825000000|2021-01-28 09:10:00|7345.6|7330.6|7345|7330|7347.1|7332.1|7345|7330|37
1611825300000|2021-01-28 09:15:00|7344.5|7329.5|7344.8|7329.8|7344.8|7329.8|7344|7329|29
1611825600000|2021-01-28 09:20:00|7345|7330|7345.1|7330.1|7346.2|7331.2|7344.6|7329.6|55
1611825900000|2021-01-28 09:25:00|7344.8|7329.8|7344|7329|7344.8|7329.8|7343.7|7328.7|33
1611826200000|2021-01-28 09:30:00|7344.3|7329.3|7344.8|7329.8|7344.9|7329.9|7343.8|7328.8|28
1611826500000|2021-01-28 09:35:00|7344.6|7329.6|7344.8|7329.8|7344.8|7329.8|7344.2|7329.2|28
1611826800000|2021-01-28 09:40:00|7344.5|7329.5|7344|7329|7344.8|7329.8|7343.3|7328.3|31
1611827100000|2021-01-28 09:45:00|7344.1|7329.1|7344|7329|7344.3|7329.3|7343.5|7328.5|21
1611827400000|2021-01-28 09:50:00|7343.9|7328.9|7341.3|7326.3|7343.9|7328.9|7340.8|7325.8|48
1611827700000|2021-01-28 09:55:00|7341.5|7326.5|7339.7|7324.7|7342.6|7327.6|7339.3|7324.3|47
1611828000000|2021-01-28 10:00:00|7339.8|7324.8|7339|7324|7339.9|7324.9|7337.8|7322.8|50
1611828300000|2021-01-28 10:05:00|7339.1|7324.1|7339.3|7324.3|7344.8|7324.8|7338.8|7319.2|40
1611828600000|2021-01-28 10:10:00|7339.5|7324.5|7340.5|7325.5|7341.1|7326.1|7339.3|7324.3|49
1611828900000|2021-01-28 10:15:00|7340.9|7325.9|7339.9|7324.9|7341|7326|7339.8|7324.8|75
1611829200000|2021-01-28 10:20:00|7339.8|7324.8|7339.5|7324.5|7340.3|7325.3|7338.9|7323.9|72
1611829500000|2021-01-28 10:25:00|7339.3|7324.3|7340|7325|7344.5|7325.8|7339.3|7319.5|25
1611829800000|2021-01-28 10:30:00|7340.2|7325.2|7339.8|7324.8|7340.4|7325.4|7339.7|7324.7|24
1611830100000|2021-01-28 10:35:00|7339.6|7324.6|7338.3|7323.3|7339.8|7324.8|7338.3|7323.3|15
1611830400000|2021-01-28 10:40:00|7338.6|7323.6|7339.5|7324.5|7339.9|7324.9|7338.6|7323.6|17
1611830700000|2021-01-28 10:45:00|7339.4|7324.4|7339.4|7324.4|7339.9|7324.9|7339.2|7324.2|13
1611831000000|2021-01-28 10:50:00|7339.6|7324.6|7339.2|7324.2|7339.7|7324.7|7338.7|7323.7|36
1611831300000|2021-01-28 10:55:00|7339.4|7324.4|7339.5|7324.5|7339.5|7324.5|7339.2|7324.2|7
1611831600000|2021-01-28 11:00:00|7339.1|7324.1|7339|7324|7339.5|7324.5|7338.1|7323.1|40
1611831900000|2021-01-28 11:05:00|7338.2|7323.2|7338.3|7323.3|7339.1|7324.1|7338.1|7323.1|41
1611832200000|2021-01-28 11:10:00|7338|7323|7338.3|7323.3|7338.8|7323.8|7337.1|7322.1|37
1611832500000|2021-01-28 11:15:00|7338.1|7323.1|7338.3|7323.3|7338.8|7323.8|7338|7323|22
1611832800000|2021-01-28 11:20:00|7338.1|7323.1|7338.8|7323.8|7339.3|7324.3|7338|7323|35
1611833100000|2021-01-28 11:25:00|7338.5|7323.5|7338.8|7323.8|7339|7324|7338.3|7323.3|17
1611833700000|2021-01-28 11:35:00|7339|7324|7339.3|7324.3|7344.5|7324.4|7339|7319.3|7
1611834300000|2021-01-28 11:45:00|7339.4|7324.4|7339.4|7324.4|7339.4|7324.4|7339.4|7324.4|1
1611834600000|2021-01-28 11:50:00|7339.5|7324.5|7344.1|7319.1|7345.3|7324.5|7339.5|7319|10
1611834900000|2021-01-28 11:55:00|7339.3|7324.3|7345.1|7320.1|7345.2|7324.3|7339.2|7319.4|35
1611835200000|2021-01-28 12:00:00|7345.3|7320.3|7344.4|7319.4|7346|7321|7344.4|7319.4|95
1611835500000|2021-01-28 12:05:00|7344.5|7319.5|7344.6|7319.6|7345.2|7320.2|7344.3|7319.3|42
1611835800000|2021-01-28 12:10:00|7344.4|7319.4|7344.6|7319.6|7344.7|7319.7|7344.3|7319.3|10
1611836100000|2021-01-28 12:15:00|7344.5|7319.5|7344.4|7319.4|7344.5|7319.5|7344.1|7319.1|5
1611836400000|2021-01-28 12:20:00|7344.3|7319.3|7344.9|7319.9|7344.9|7323|7337.8|7318.7|33
1611836700000|2021-01-28 12:25:00|7344.8|7319.8|7338.5|7323.5|7344.8|7323.9|7338.5|7319.6|8
1611837000000|2021-01-28 12:30:00|7338.8|7323.8|7343.1|7318.1|7343.3|7323.8|7337.4|7318.1|7
1611837300000|2021-01-28 12:35:00|7343.3|7318.3|7338.8|7323.8|7343.3|7324|7338.8|7318.3|6
1611837600000|2021-01-28 12:40:00|7339.1|7324.1|7344.3|7319.3|7344.4|7324.1|7338.8|7319.2|9
1611837900000|2021-01-28 12:45:00|7344.4|7319.4|7344.7|7319.7|7344.9|7319.9|7344.4|7319.4|9
1611838200000|2021-01-28 12:50:00|7344.8|7319.8|7345.4|7320.4|7345.5|7324.3|7338.3|7318.8|25
1611838500000|2021-01-28 12:55:00|7345.5|7320.5|7345.4|7320.4|7345.5|7324.4|7338.8|7319.7|18
1611838800000|2021-01-28 13:00:00|7345.3|7320.3|7345.3|7320.3|7345.3|7320.3|7345.3|7320.3|1
1611839100000|2021-01-28 13:05:00|7345.8|7320.8|7345.4|7320.4|7345.8|7325.8|7339.7|7320.4|7
1611839400000|2021-01-28 13:10:00|7339.3|7324.3|7340.6|7325.6|7345.9|7325.6|7339.3|7319.8|10
1611839700000|2021-01-28 13:15:00|7340.7|7325.7|7340.1|7325.1|7345.6|7326.3|7340|7320.2|38
1611840000000|2021-01-28 13:20:00|7340|7325|7340.2|7325.2|7345.1|7325.3|7340|7319.9|12
1611840300000|2021-01-28 13:25:00|7341.6|7326.6|7341.6|7326.6|7341.6|7326.6|7341|7326|9
1611840600000|2021-01-28 13:30:00|7340.2|7325.2|7345.3|7320.3|7345.5|7325.3|7340.2|7320.1|10
1611840900000|2021-01-28 13:35:00|7345.1|7320.1|7340.3|7325.3|7345.1|7325.3|7339.9|7319.6|9
1611841200000|2021-01-28 13:40:00|7340|7325|7345.8|7320.8|7346|7326.3|7340|7320.7|30
1611841500000|2021-01-28 13:45:00|7345.7|7320.7|7341.1|7316.1|7345.8|7324.6|7335.8|7315.9|71
1611841800000|2021-01-28 13:50:00|7341.2|7316.2|7334.2|7319.2|7341.4|7320.9|7334|7314.7|52
1611842100000|2021-01-28 13:55:00|7334|7319|7337.8|7312.8|7338.7|7319.2|7333.4|7311.8|116
1611842400000|2021-01-28 14:00:00|7337.7|7312.7|7337.1|7312.1|7338.5|7317.6|7332.2|7311.6|136
1611842700000|2021-01-28 14:05:00|7337.2|7312.2|7333.3|7318.3|7338.8|7318.8|7333|7312.2|15
1611843000000|2021-01-28 14:10:00|7333.5|7318.5|7338.4|7313.4|7339|7318.5|7333.1|7313.3|54
1611843300000|2021-01-28 14:15:00|7338.3|7313.3|7334|7319|7338.4|7319|7333|7313.3|17
1611843600000|2021-01-28 14:20:00|7334.1|7319.1|7334.1|7319.1|7340.9|7320.7|7333.8|7314|70
1611843900000|2021-01-28 14:25:00|7334|7319|7330.9|7315.9|7334.1|7319.1|7330.5|7315.5|50
1611844200000|2021-01-28 14:30:00|7331|7316|7334.9|7309.9|7335|7316.3|7328.6|7308.7|89
1611844500000|2021-01-28 14:35:00|7334.8|7309.8|7327.8|7312.8|7334.8|7313.6|7327.8|7308.1|150
1611844800000|2021-01-28 14:40:00|7327.9|7312.9|7326.4|7311.4|7332.9|7314.2|7326.2|7305|94
1611845100000|2021-01-28 14:45:00|7332|7307|7327.5|7312.5|7332.1|7312.8|7326|7306.9|112
1611845400000|2021-01-28 14:50:00|7327.4|7312.4|7327.5|7312.5|7327.6|7312.6|7327.3|7312.3|31
1611845700000|2021-01-28 14:55:00|7327.6|7312.6|7327.9|7312.9|7334.9|7314.8|7327.4|7307.9|114
1611846000000|2021-01-28 15:00:00|7328.1|7313.1|7327.6|7312.6|7329.2|7314.2|7327.6|7312.6|123
1611846300000|2021-01-28 15:05:00|7327.7|7312.7|7327.6|7312.6|7328.1|7313.1|7327.4|7312.4|32
1611846600000|2021-01-28 15:10:00|7327.5|7312.5|7326.5|7311.5|7327.5|7312.5|7326.3|7311.3|50
1611846900000|2021-01-28 15:15:00|7326.4|7311.4|7326|7311|7326.6|7311.6|7325|7310|111
1611847200000|2021-01-28 15:20:00|7326.1|7311.1|7326.8|7311.8|7331.9|7313|7326.1|7306.5|161
1611847500000|2021-01-28 15:25:00|7327|7312|7325.5|7310.5|7330.6|7312|7325.3|7305.6|88
1611847800000|2021-01-28 15:30:00|7325.2|7310.2|7327.2|7312.2|7330.7|7312.2|7325.1|7305.6|108
1611848100000|2021-01-28 15:35:00|7327.1|7312.1|7328.7|7313.7|7329.1|7314.1|7327.1|7312.1|88
1611848400000|2021-01-28 15:40:00|7328.6|7313.6|7328.4|7313.4|7329|7314|7328.2|7313.2|42
1611848700000|2021-01-28 15:45:00|7328.5|7313.5|7328.7|7313.7|7328.8|7313.8|7328|7313|14
1611849000000|2021-01-28 15:50:00|7328.6|7313.6|7328.7|7313.7|7328.8|7313.8|7328.6|7313.6|20
1611849300000|2021-01-28 15:55:00|7328.9|7313.9|7329.3|7314.3|7329.9|7314.9|7328.7|7313.7|68
1611849600000|2021-01-28 16:00:00|7329.2|7314.2|7329.3|7314.3|7330.9|7315.9|7329.2|7314.2|34
1611849900000|2021-01-28 16:05:00|7329.2|7314.2|7328.9|7313.9|7329.3|7314.3|7328.9|7313.9|20
1611850200000|2021-01-28 16:10:00|7328.8|7313.8|7328.6|7313.6|7328.8|7313.8|7328|7313|18
1611850500000|2021-01-28 16:15:00|7328.5|7313.5|7328.9|7313.9|7329|7314|7328.3|7313.3|20
1611850800000|2021-01-28 16:20:00|7328.8|7313.8|7328.8|7313.8|7328.9|7313.9|7328.8|7313.8|3
1611851100000|2021-01-28 16:25:00|7328.9|7313.9|7328.7|7313.7|7329|7314|7328.4|7313.4|10
1611851400000|2021-01-28 16:30:00|7328.6|7313.6|7328.7|7313.7|7328.8|7313.8|7328.4|7313.4|19
1611851700000|2021-01-28 16:35:00|7328.8|7313.8|7328.4|7313.4|7328.8|7313.8|7328.1|7313.1|18
1611852000000|2021-01-28 16:40:00|7328.3|7313.3|7328.5|7313.5|7328.5|7313.5|7327.9|7312.9|22
1611852300000|2021-01-28 16:45:00|7328.4|7313.4|7328.4|7313.4|7329.1|7314.1|7328.4|7313.4|16
1611852600000|2021-01-28 16:50:00|7328.5|7313.5|7328.5|7313.5|7328.8|7313.8|7328.4|7313.4|35
1611852900000|2021-01-28 16:55:00|7328.6|7313.6|7329.1|7314.1|7329.2|7314.2|7328.6|7313.6|12
1611853200000|2021-01-28 17:00:00|7329|7314|7328.4|7313.4|7329.2|7314.2|7328.2|7313.2|22
1611853500000|2021-01-28 17:05:00|7328.9|7313.9|7329.1|7314.1|7329.3|7314.3|7328.6|7313.6|50
1611853800000|2021-01-28 17:10:00|7329.2|7314.2|7329.6|7314.6|7329.6|7314.6|7328.6|7313.6|29
1611854100000|2021-01-28 17:15:00|7329.5|7314.5|7329.2|7314.2|7329.6|7314.6|7329.1|7314.1|44
1611854400000|2021-01-28 17:20:00|7329.1|7314.1|7328.9|7313.9|7329.3|7314.3|7328.9|7313.9|32
1611854700000|2021-01-28 17:25:00|7329|7314|7328.5|7313.5|7329|7314|7328.5|7313.5|10
1611855000000|2021-01-28 17:30:00|7328.4|7313.4|7328.1|7313.1|7328.5|7313.5|7328|7313|24
1611855300000|2021-01-28 17:35:00|7328|7313|7328.2|7313.2|7328.4|7313.4|7328|7313|19
1611855600000|2021-01-28 17:40:00|7328.1|7313.1|7328.1|7313.1|7328.2|7313.2|7328|7313|13
1611855900000|2021-01-28 17:45:00|7328|7313|7327.5|7312.5|7328.1|7313.1|7327.5|7312.5|14
1611856200000|2021-01-28 17:50:00|7327.6|7312.6|7325.7|7310.7|7327.7|7312.7|7325|7310|54
1611856500000|2021-01-28 17:55:00|7325.8|7310.8|7325|7310|7326.2|7311.2|7324.7|7309.7|32
1611856800000|2021-01-28 18:00:00|7324.9|7309.9|7325.6|7310.6|7325.7|7310.7|7324.6|7309.6|12
1611857100000|2021-01-28 18:05:00|7325.7|7310.7|7325.6|7310.6|7325.8|7310.8|7325.6|7310.6|10
1611857400000|2021-01-28 18:10:00|7325.5|7310.5|7326.5|7311.5|7326.6|7311.6|7325.5|7310.5|17
1611857700000|2021-01-28 18:15:00|7326.6|7311.6|7326.4|7311.4|7326.6|7311.6|7326.3|7311.3|13
1611858000000|2021-01-28 18:20:00|7326.3|7311.3|7326.5|7311.5|7326.5|7311.5|7326.3|7311.3|11
1611858300000|2021-01-28 18:25:00|7326|7311|7324.7|7309.7|7326|7311|7324.3|7309.3|17
1611858600000|2021-01-28 18:30:00|7324.6|7309.6|7324.9|7309.9|7325|7310|7324.5|7309.5|10
1611858900000|2021-01-28 18:35:00|7324.8|7309.8|7323.6|7308.6|7324.8|7309.8|7323.6|7308.6|36
1611859200000|2021-01-28 18:40:00|7323.5|7308.5|7324|7309|7328.2|7309.2|7322.4|7301.9|65
1611859500000|2021-01-28 18:45:00|7323.9|7308.9|7323|7308|7324|7309|7323|7308|39
1611859800000|2021-01-28 18:50:00|7322.9|7307.9|7327|7302|7327.3|7307.9|7322|7301.9|85
1611860100000|2021-01-28 18:55:00|7327.1|7302.1|7322.5|7307.5|7327.6|7307.9|7322.2|7302|47
1611860400000|2021-01-28 19:00:00|7322.4|7307.4|7321.6|7306.6|7326.9|7307.6|7321.4|7301.6|54
1611860700000|2021-01-28 19:05:00|7326.8|7301.8|7326.8|7301.8|7327|7302|7326.6|7301.6|82
1611861000000|2021-01-28 19:10:00|7326.9|7301.9|7326.7|7301.7|7327.2|7302.2|7326.6|7301.6|94
1611861300000|2021-01-28 19:15:00|7326.8|7301.8|7326.8|7301.8|7326.9|7301.9|7326.7|7301.7|58
1611861600000|2021-01-28 19:20:00|7326.9|7301.9|7322.9|7307.9|7327.8|7308|7322.6|7301.8|166
1611861900000|2021-01-28 19:25:00|7323|7308|7323|7308|7323.1|7308.1|7322.9|7307.9|162
1611862200000|2021-01-28 19:30:00|7323.1|7308.1|7322.8|7307.8|7323.5|7308.5|7322.7|7307.7|92
1611862500000|2021-01-28 19:35:00|7322.7|7307.7|7323|7308|7323.1|7308.1|7322.7|7307.7|15
1611862800000|2021-01-28 19:40:00|7322.9|7307.9|7321.7|7306.7|7323|7308|7321.7|7306.7|13
1611863100000|2021-01-28 19:45:00|7321.8|7306.8|7321.8|7306.8|7321.9|7306.9|7321.8|7306.8|3
1611863400000|2021-01-28 19:50:00|7321.9|7306.9|7322|7307|7327.4|7307|7321.8|7302.3|8
1611864000000|2021-01-28 20:00:00|7322.1|7307.1|7322.1|7307.1|7322.1|7307.1|7322.1|7307.1|1
1611864900000|2021-01-28 20:15:00|7321.3|7306.3|7329|7304|7329|7309|7321.2|7302.9|13
1611865200000|2021-01-28 20:20:00|7328.8|7303.8|7324.8|7309.8|7329|7309.8|7323.8|7303.8|7
1611865500000|2021-01-28 20:25:00|7325.1|7310.1|7326.8|7311.8|7326.8|7311.8|7325.1|7310.1|7
1611865800000|2021-01-28 20:30:00|7326.7|7311.7|7327|7312|7327|7312|7326.6|7311.6|6
1611866400000|2021-01-28 20:40:00|7326.7|7311.7|7331|7306|7331|7311.7|7326.7|7306|2
1611866700000|2021-01-28 20:45:00|7330.7|7305.7|7330.6|7305.6|7330.7|7305.7|7330.5|7305.5|3
1611867000000|2021-01-28 20:50:00|7330.7|7305.7|7331.1|7306.1|7331.2|7310.8|7325.8|7305.7|4
1611867300000|2021-01-28 20:55:00|7331.2|7306.2|7332|7307|7332.2|7311.9|7326.9|7306.2|5
1611887400000|2021-01-29 02:30:00|7337.9|7312.9|7337.9|7312.9|7337.9|7312.9|7337.9|7312.9|1
1611887700000|2021-01-29 02:35:00|7341.4|7316.4|7338.8|7313.8|7341.4|7316.4|7338.8|7313.8|2
1611888000000|2021-01-29 02:40:00|7339.8|7314.8|7339.1|7314.1|7339.8|7314.8|7339.1|7314.1|2
1611888600000|2021-01-29 02:50:00|7339.8|7314.8|7337.3|7312.3|7339.8|7314.8|7337.3|7312.3|3
1611889200000|2021-01-29 03:00:00|7336.4|7311.4|7335.9|7310.9|7337.3|7312.3|7335.9|7310.9|19
1611889500000|2021-01-29 03:05:00|7336|7311|7336.8|7311.8|7336.8|7316.8|7331.4|7310.9|13
1611889800000|2021-01-29 03:10:00|7336.5|7311.5|7334.6|7309.6|7336.5|7311.5|7334.6|7309.6|6
1611890100000|2021-01-29 03:15:00|7334.1|7309.1|7332.7|7307.7|7334.1|7309.1|7332.5|7307.5|11
1611890400000|2021-01-29 03:20:00|7332.8|7307.8|7332.8|7307.8|7332.8|7307.8|7332.5|7307.5|5
1611890700000|2021-01-29 03:25:00|7332.9|7307.9|7332.8|7307.8|7332.9|7307.9|7332.5|7307.5|5
1611891000000|2021-01-29 03:30:00|7333|7308|7334.5|7309.5|7335.2|7310.2|7333|7308|43
1611891300000|2021-01-29 03:35:00|7329.1|7314.1|7331.1|7316.1|7331.1|7316.1|7328.6|7313.6|22
1611891600000|2021-01-29 03:40:00|7330.6|7315.6|7330.6|7315.6|7330.9|7315.9|7330.4|7315.4|7
1611891900000|2021-01-29 03:45:00|7330.9|7315.9|7330.9|7315.9|7331.4|7316.4|7330.6|7315.6|10
1611892200000|2021-01-29 03:50:00|7330.6|7315.6|7332.6|7317.6|7332.6|7317.6|7330.6|7315.6|10
1611892500000|2021-01-29 03:55:00|7332.4|7317.4|7332.1|7317.1|7332.6|7317.6|7331.6|7316.6|10
1611892800000|2021-01-29 04:00:00|7331.6|7316.6|7333.6|7318.6|7333.9|7318.9|7331.6|7316.6|16
1611893100000|2021-01-29 04:05:00|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|7333.6|7318.6|3
1611893400000|2021-01-29 04:10:00|7334.1|7319.1|7335.1|7320.1|7335.3|7320.3|7334.1|7319.1|5
1611893700000|2021-01-29 04:15:00|7334.9|7319.9|7336.5|7321.5|7336.5|7321.5|7334.4|7319.4|19
1611894000000|2021-01-29 04:20:00|7336.6|7321.6|7335.5|7320.5|7336.6|7321.6|7335.1|7320.1|22
1611894300000|2021-01-29 04:25:00|7335.6|7320.6|7337|7322|7337.1|7322.1|7335.4|7320.4|12
1611894600000|2021-01-29 04:30:00|7337.1|7322.1|7336.1|7321.1|7337.1|7322.1|7335.8|7320.8|12
1611894900000|2021-01-29 04:35:00|7335.8|7320.8|7333.3|7318.3|7335.8|7320.8|7333|7318|41
1611895200000|2021-01-29 04:40:00|7333.1|7318.1|7333.8|7318.8|7334.1|7319.1|7333.1|7318.1|25
1611895500000|2021-01-29 04:45:00|7333.4|7318.4|7332.7|7317.7|7333.8|7318.8|7332.7|7317.7|39
1611895800000|2021-01-29 04:50:00|7332.4|7317.4|7332.1|7317.1|7332.8|7317.8|7331.7|7316.7|15
1611896100000|2021-01-29 04:55:00|7332|7317|7331.5|7316.5|7332.3|7317.3|7331.4|7316.4|19
1611896400000|2021-01-29 05:00:00|7331.6|7316.6|7332.4|7317.4|7332.4|7317.4|7331.4|7316.4|52
1611896700000|2021-01-29 05:05:00|7332.1|7317.1|7333.2|7318.2|7333.6|7318.6|7332|7317|29
1611897000000|2021-01-29 05:10:00|7332.9|7317.9|7332.7|7317.7|7333.2|7318.2|7332.4|7317.4|14
1611897300000|2021-01-29 05:15:00|7332.8|7317.8|7331.7|7316.7|7332.9|7317.9|7331.7|7316.7|21
1611897600000|2021-01-29 05:20:00|7331.6|7316.6|7330.8|7315.8|7331.7|7316.7|7330.3|7315.3|36
1611897900000|2021-01-29 05:25:00|7331|7316|7331.2|7316.2|7331.3|7316.3|7330.1|7315.1|24
1611898200000|2021-01-29 05:30:00|7331.1|7316.1|7330.2|7315.2|7331.2|7316.2|7330.2|7315.2|18
1611898500000|2021-01-29 05:35:00|7330|7315|7329.7|7314.7|7330|7315|7329.1|7314.1|33
1611898800000|2021-01-29 05:40:00|7329.8|7314.8|7330|7315|7330.2|7315.2|7329.7|7314.7|22
1611899100000|2021-01-29 05:45:00|7330.1|7315.1|7330.9|7315.9|7330.9|7315.9|7330.1|7315.1|18
1611899400000|2021-01-29 05:50:00|7330.8|7315.8|7330.6|7315.6|7331.1|7316.1|7330.2|7315.2|49
1611899700000|2021-01-29 05:55:00|7330.5|7315.5|7329.7|7314.7|7330.8|7315.8|7329.7|7314.7|29
1611900000000|2021-01-29 06:00:00|7329.6|7314.6|7329.2|7314.2|7329.6|7314.6|7329.1|7314.1|35
1611900300000|2021-01-29 06:05:00|7329.1|7314.1|7329.2|7314.2|7329.3|7314.3|7327.5|7312.5|49
1611900600000|2021-01-29 06:10:00|7329.3|7314.3|7329.3|7314.3|7330.3|7315.3|7329|7314|47
1611900900000|2021-01-29 06:15:00|7329.1|7314.1|7328.2|7313.2|7329.2|7314.2|7328.1|7313.1|21
1611901200000|2021-01-29 06:20:00|7328.3|7313.3|7327.8|7312.8|7328.3|7313.3|7326.7|7311.7|63
1611901500000|2021-01-29 06:25:00|7328|7313|7328.3|7313.3|7329.1|7314.1|7328|7313|45
1611901800000|2021-01-29 06:30:00|7328.4|7313.4|7327|7312|7328.4|7313.4|7326.8|7311.8|31
1611902100000|2021-01-29 06:35:00|7327.1|7312.1|7326.8|7311.8|7327.8|7312.8|7326.7|7311.7|25
1611902400000|2021-01-29 06:40:00|7326.9|7311.9|7329.6|7314.6|7331.7|7316.7|7326.8|7311.8|113
1611902700000|2021-01-29 06:45:00|7329.5|7314.5|7330|7315|7330.9|7315.9|7328.3|7313.3|76
1611903000000|2021-01-29 06:50:00|7330.1|7315.1|7332.6|7317.6|7333.6|7318.6|7330.1|7315.1|152
1611903300000|2021-01-29 06:55:00|7332.4|7317.4|7330.9|7315.9|7332.4|7317.4|7330.8|7315.8|30
1611903600000|2021-01-29 07:00:00|7330.8|7315.8|7330.1|7315.1|7331.4|7316.4|7329.7|7314.7|64
1611903900000|2021-01-29 07:05:00|7330.2|7315.2|7330.4|7315.4|7330.4|7315.4|7329.8|7314.8|30
1611904200000|2021-01-29 07:10:00|7330.3|7315.3|7330.2|7315.2|7330.5|7315.5|7329.4|7314.4|37
1611904500000|2021-01-29 07:15:00|7330.1|7315.1|7331|7316|7331.3|7316.3|7329.6|7314.6|23
1611904800000|2021-01-29 07:20:00|7331.1|7316.1|7332.4|7317.4|7333.2|7318.2|7331.1|7316.1|37
1611905100000|2021-01-29 07:25:00|7332.2|7317.2|7332.6|7317.6|7333.4|7318.4|7331.8|7316.8|33
1611905400000|2021-01-29 07:30:00|7332.4|7317.4|7333.3|7318.3|7333.3|7318.3|7332.4|7317.4|25
1611905700000|2021-01-29 07:35:00|7333.1|7318.1|7332.6|7317.6|7333.1|7318.1|7332.1|7317.1|28
1611906000000|2021-01-29 07:40:00|7332.4|7317.4|7331.6|7316.6|7332.4|7317.4|7331.6|7316.6|20
1611906300000|2021-01-29 07:45:00|7331.7|7316.7|7331.3|7316.3|7332.8|7317.8|7331.3|7316.3|17
1611906600000|2021-01-29 07:50:00|7330.9|7315.9|7330.3|7315.3|7331.3|7316.3|7330|7315|19
1611906900000|2021-01-29 07:55:00|7330.6|7315.6|7331.4|7316.4|7331.4|7316.4|7330.6|7315.6|17
1611907200000|2021-01-29 08:00:00|7331.3|7316.3|7330.8|7315.8|7332.4|7317.4|7330.8|7315.8|29
1611907500000|2021-01-29 08:05:00|7330.9|7315.9|7332.1|7317.1|7332.3|7317.3|7330.6|7315.6|34
1611907800000|2021-01-29 08:10:00|7332|7317|7332.1|7317.1|7332.3|7317.3|7331.4|7316.4|36
1611908100000|2021-01-29 08:15:00|7332.3|7317.3|7331.5|7316.5|7332.9|7317.9|7331.5|7316.5|33
1611908400000|2021-01-29 08:20:00|7331.3|7316.3|7331.4|7316.4|7333.2|7318.2|7330.9|7315.9|40
1611908700000|2021-01-29 08:25:00|7331.3|7316.3|7330.3|7315.3|7331.4|7316.4|7329.9|7314.9|24
1611909000000|2021-01-29 08:30:00|7330.8|7315.8|7330.8|7315.8|7331.3|7316.3|7330.6|7315.6|27
1611909300000|2021-01-29 08:35:00|7331|7316|7330.5|7315.5|7331.3|7316.3|7330.5|7315.5|12
1611909600000|2021-01-29 08:40:00|7330.6|7315.6|7329.8|7314.8|7333.1|7315.6|7328.4|7308.1|29
1611909900000|2021-01-29 08:45:00|7329.7|7314.7|7329.1|7314.1|7329.8|7314.8|7329.1|7314.1|10
1611910200000|2021-01-29 08:50:00|7328.8|7313.8|7327.7|7312.7|7328.8|7313.8|7327.6|7312.6|35
1611910500000|2021-01-29 08:55:00|7327.8|7312.8|7327.6|7312.6|7329.3|7314.3|7326.9|7311.9|51
1611910800000|2021-01-29 09:00:00|7327.7|7312.7|7326.3|7311.3|7332.2|7313.1|7324|7306.8|132
1611911100000|2021-01-29 09:05:00|7326.5|7311.5|7328.3|7313.3|7334.4|7314.5|7326.5|7309.3|83
1611911400000|2021-01-29 09:10:00|7328.5|7313.5|7329.6|7314.6|7330.7|7315.7|7328.5|7313.5|25
1611911700000|2021-01-29 09:15:00|7329.5|7314.5|7329.3|7314.3|7329.6|7314.6|7328.3|7313.3|18
1611912000000|2021-01-29 09:20:00|7329.5|7314.5|7329.4|7314.4|7329.5|7314.5|7328.8|7313.8|13
1611912300000|2021-01-29 09:25:00|7329|7314|7328.8|7313.8|7329.5|7314.5|7328.7|7313.7|26
1611912600000|2021-01-29 09:30:00|7328.2|7313.2|7327.2|7312.2|7328.2|7313.2|7327|7312|25
1611912900000|2021-01-29 09:35:00|7327|7312|7327.1|7312.1|7327.5|7312.5|7326|7311|64
1611913200000|2021-01-29 09:40:00|7327.2|7312.2|7329.4|7314.4|7329.6|7314.6|7327.2|7312.2|100
1611913500000|2021-01-29 09:45:00|7329.3|7314.3|7328.8|7313.8|7331.7|7316.7|7328|7313|87
1611913800000|2021-01-29 09:50:00|7328.7|7313.7|7328.2|7313.2|7329.3|7314.3|7328.1|7313.1|55
1611914100000|2021-01-29 09:55:00|7328.7|7313.7|7327.6|7312.6|7334.8|7315.2|7327.1|7309.8|105
1611914400000|2021-01-29 10:00:00|7327.7|7312.7|7327|7312|7327.7|7312.7|7326.8|7311.8|44
1611914700000|2021-01-29 10:05:00|7327.1|7312.1|7327.3|7312.3|7327.8|7312.8|7327|7312|19
1611915000000|2021-01-29 10:10:00|7327.1|7312.1|7326.3|7311.3|7327.5|7312.5|7326.3|7311.3|27
1611915300000|2021-01-29 10:15:00|7325.9|7310.9|7327|7312|7327.2|7312.2|7325.8|7310.8|22
1611915600000|2021-01-29 10:20:00|7326.8|7311.8|7327.7|7312.7|7328.9|7313.9|7326.8|7311.8|48
1611915900000|2021-01-29 10:25:00|7328|7313|7328.3|7313.3|7328.7|7313.7|7328|7313|50
1611916200000|2021-01-29 10:30:00|7328.1|7313.1|7328.5|7313.5|7328.8|7313.8|7328|7313|34
1611916500000|2021-01-29 10:35:00|7328.3|7313.3|7327.8|7312.8|7328.3|7313.3|7327.5|7312.5|26
1611916800000|2021-01-29 10:40:00|7327.6|7312.6|7327.8|7312.8|7327.8|7312.8|7327.5|7312.5|9
1611917100000|2021-01-29 10:45:00|7327.9|7312.9|7328|7313|7328.8|7313.8|7327.9|7312.9|13
1611917400000|2021-01-29 10:50:00|7328.1|7313.1|7328.7|7313.7|7328.8|7313.8|7328|7313|23
1611917700000|2021-01-29 10:55:00|7328.4|7313.4|7326.1|7311.1|7328.5|7313.5|7326|7311|44
1611918000000|2021-01-29 11:00:00|7326.2|7311.2|7325.1|7310.1|7326.5|7311.5|7324.9|7309.9|25
1611918300000|2021-01-29 11:05:00|7325|7310|7325|7310|7325.1|7310.1|7325|7310|3
1611918600000|2021-01-29 11:10:00|7324.9|7309.9|7325.5|7310.5|7325.8|7310.8|7324.9|7309.9|22
1611918900000|2021-01-29 11:15:00|7325.4|7310.4|7326.4|7311.4|7331.5|7311.6|7324.9|7306.4|76
1611919200000|2021-01-29 11:20:00|7326.3|7311.3|7326|7311|7326.3|7311.3|7325.9|7310.9|7
1611919500000|2021-01-29 11:25:00|7325.9|7310.9|7326.1|7311.1|7326.1|7311.1|7325.8|7310.8|47
1611919800000|2021-01-29 11:30:00|7325.6|7310.6|7324.9|7309.9|7325.6|7310.6|7324.9|7309.9|7
1611920100000|2021-01-29 11:35:00|7324.6|7309.6|7323.5|7308.5|7324.8|7309.8|7323.2|7308.2|8
1611920400000|2021-01-29 11:40:00|7323.6|7308.6|7327.6|7302.6|7328|7308.9|7321|7301.9|33
1611920700000|2021-01-29 11:45:00|7327.7|7302.7|7326.2|7301.2|7328.2|7303.2|7326.2|7301.2|28
1611921000000|2021-01-29 11:50:00|7326.3|7301.3|7327.6|7302.6|7327.7|7302.7|7326.2|7301.2|30
1611921300000|2021-01-29 11:55:00|7327.7|7302.7|7327|7302|7327.8|7302.8|7325.9|7300.9|70
1611921600000|2021-01-29 12:00:00|7327.1|7302.1|7319.1|7304.1|7327.4|7306.4|7318.6|7301.2|43
1611921900000|2021-01-29 12:05:00|7319.2|7304.2|7324.2|7299.2|7326.3|7305.1|7319|7299.1|49
1611922200000|2021-01-29 12:10:00|7324.3|7299.3|7326.8|7301.8|7327.2|7306.5|7318.9|7299.3|63
1611922500000|2021-01-29 12:15:00|7326.7|7301.7|7325.8|7300.8|7327.1|7306.4|7320.8|7300.5|14
1611922800000|2021-01-29 12:20:00|7325.4|7300.4|7320.5|7305.5|7325.5|7305.5|7320.4|7299.5|30
1611923400000|2021-01-29 12:30:00|7320.4|7305.4|7321.7|7296.7|7323.7|7305.4|7318.9|7296.1|87
1611923700000|2021-01-29 12:35:00|7321.8|7296.8|7319|7304|7323.3|7304.2|7317|7296.7|15
1611924000000|2021-01-29 12:40:00|7319.1|7304.1|7319.2|7304.2|7325.4|7305.7|7318.8|7300.3|29
1611924300000|2021-01-29 12:45:00|7319.1|7304.1|7324.6|7299.6|7324.6|7304.4|7318.6|7299.6|14
1611924600000|2021-01-29 12:50:00|7324.7|7299.7|7320.9|7305.9|7324.9|7306|7319.8|7299.7|9
1611924900000|2021-01-29 12:55:00|7320.8|7305.8|7320.7|7305.7|7320.8|7305.8|7320.1|7305.1|13
1611925200000|2021-01-29 13:00:00|7320.6|7305.6|7325.7|7300.7|7329.5|7308.1|7320.6|7300.6|176
1611925500000|2021-01-29 13:05:00|7325.8|7300.8|7326|7301|7326.5|7301.5|7325.7|7300.7|56
1611925800000|2021-01-29 13:10:00|7325.9|7300.9|7320.5|7305.5|7326|7305.5|7320.3|7300.9|6
1611926100000|2021-01-29 13:15:00|7320.3|7305.3|7319.9|7304.9|7324.8|7305.3|7319.7|7299.5|23
1611926400000|2021-01-29 13:20:00|7319.8|7304.8|7320.2|7305.2|7320.2|7305.2|7319.8|7304.8|19
1611926700000|2021-01-29 13:25:00|7321|7306|7319.1|7304.1|7321|7306|7319.1|7304.1|16
1611927000000|2021-01-29 13:30:00|7319.3|7304.3|7319.2|7304.2|7319.5|7304.5|7318.6|7303.6|9
1611927300000|2021-01-29 13:35:00|7319.1|7304.1|7318.3|7303.3|7319.2|7304.2|7318.3|7303.3|15
1611927600000|2021-01-29 13:40:00|7318.2|7303.2|7318|7303|7323.8|7303.6|7318|7298.5|11
1611927900000|2021-01-29 13:45:00|7317.8|7302.8|7319|7304|7323.8|7304.1|7317.4|7296.6|57
1611928200000|2021-01-29 13:50:00|7318.8|7303.8|7325.5|7300.5|7325.6|7305|7318|7298.8|33
1611928500000|2021-01-29 13:55:00|7325.6|7300.6|7325.5|7300.5|7325.6|7300.6|7325.5|7300.5|4
1611928800000|2021-01-29 14:00:00|7325.4|7300.4|7320.5|7305.5|7325.5|7306.2|7319.4|7300.4|22
1611929100000|2021-01-29 14:05:00|7320.6|7305.6|7320.3|7305.3|7326.2|7306|7319.9|7300.6|29
1611929400000|2021-01-29 14:10:00|7320.6|7305.6|7319|7304|7320.6|7305.6|7318.9|7303.9|28
1611929700000|2021-01-29 14:15:00|7319.3|7304.3|7319.5|7304.5|7324.8|7304.9|7319.3|7299.6|10
1611930000000|2021-01-29 14:20:00|7319.8|7304.8|7319.5|7304.5|7320.1|7305.1|7319.5|7304.5|11
1611930300000|2021-01-29 14:25:00|7319.4|7304.4|7321.4|7306.4|7321.4|7306.4|7319.2|7304.2|29
1611930600000|2021-01-29 14:30:00|7321.3|7306.3|7321.2|7306.2|7321.9|7306.9|7320.8|7305.8|32
1611930900000|2021-01-29 14:35:00|7321.1|7306.1|7320.9|7305.9|7321.2|7306.2|7320.9|7305.9|11
1611931200000|2021-01-29 14:40:00|7321.1|7306.1|7322.5|7307.5|7322.5|7307.5|7321.1|7306.1|60
1611931500000|2021-01-29 14:45:00|7322.4|7307.4|7320|7305|7322.6|7307.6|7319.5|7304.5|114
1611931800000|2021-01-29 14:50:00|7320.1|7305.1|7319.6|7304.6|7320.3|7305.3|7319.5|7304.5|37
1611932100000|2021-01-29 14:55:00|7319.5|7304.5|7318.5|7303.5|7319.6|7304.6|7317.8|7302.8|54
1611932400000|2021-01-29 15:00:00|7318.4|7303.4|7318|7303|7318.9|7303.9|7317.9|7302.9|79
1611932700000|2021-01-29 15:05:00|7318.1|7303.1|7318.5|7303.5|7319.5|7304.5|7317.9|7302.9|92
1611933000000|2021-01-29 15:10:00|7318.6|7303.6|7317.4|7302.4|7319|7304|7316.8|7301.8|95
1611933300000|2021-01-29 15:15:00|7317.2|7302.2|7318.7|7303.7|7318.7|7303.7|7317|7302|56
1611933600000|2021-01-29 15:20:00|7318.6|7303.6|7318.8|7303.8|7318.8|7303.8|7318|7303|21
1611933900000|2021-01-29 15:25:00|7318.9|7303.9|7318.8|7303.8|7318.9|7303.9|7317.7|7302.7|22
1611934200000|2021-01-29 15:30:00|7318.7|7303.7|7319.3|7304.3|7320.9|7305.9|7318.2|7303.2|42
1611934500000|2021-01-29 15:35:00|7319.5|7304.5|7319|7304|7319.6|7304.6|7318.9|7303.9|40
1611934800000|2021-01-29 15:40:00|7319.1|7304.1|7319.1|7304.1|7319.3|7304.3|7318.8|7303.8|59
1611935100000|2021-01-29 15:45:00|7319.4|7304.4|7319.9|7304.9|7321.2|7306.2|7319.3|7304.3|80
1611935400000|2021-01-29 15:50:00|7319.8|7304.8|7320|7305|7320.1|7305.1|7319.7|7304.7|20
1611935700000|2021-01-29 15:55:00|7319.9|7304.9|7318.9|7303.9|7326.1|7306.2|7318.6|7300.7|68
1611936000000|2021-01-29 16:00:00|7318.6|7303.6|7319.6|7304.6|7319.7|7304.7|7318.2|7303.2|39
1611936300000|2021-01-29 16:05:00|7319.2|7304.2|7319.4|7304.4|7319.4|7304.4|7319|7304|18
1611936600000|2021-01-29 16:10:00|7319.6|7304.6|7321|7306|7321.2|7306.2|7319.6|7304.6|38
1611936900000|2021-01-29 16:15:00|7320.9|7305.9|7321.4|7306.4|7321.5|7306.5|7320.6|7305.6|30
1611937200000|2021-01-29 16:20:00|7321.5|7306.5|7321.8|7306.8|7322.7|7307.7|7321.5|7306.5|36
1611937500000|2021-01-29 16:25:00|7321.9|7306.9|7322|7307|7322.5|7307.5|7321.7|7306.7|72
1611937800000|2021-01-29 16:30:00|7322.1|7307.1|7321.6|7306.6|7322.1|7307.1|7321.3|7306.3|14
1611938100000|2021-01-29 16:35:00|7321.5|7306.5|7321|7306|7321.6|7306.6|7320.8|7305.8|8
1611938400000|2021-01-29 16:40:00|7321.1|7306.1|7321.1|7306.1|7321.1|7306.1|7321|7306|3
1611938700000|2021-01-29 16:45:00|7321.3|7306.3|7320.7|7305.7|7321.3|7306.3|7320.7|7305.7|7
1611939000000|2021-01-29 16:50:00|7320.8|7305.8|7320.8|7305.8|7321.1|7306.1|7320.7|7305.7|8
1611939300000|2021-01-29 16:55:00|7320.9|7305.9|7320.9|7305.9|7320.9|7305.9|7320.7|7305.7|9
1611939600000|2021-01-29 17:00:00|7320.8|7305.8|7320.8|7305.8|7321.3|7306.3|7320.8|7305.8|12
1611939900000|2021-01-29 17:05:00|7320.7|7305.7|7320.4|7305.4|7320.9|7305.9|7319.9|7304.9|19
1611940200000|2021-01-29 17:10:00|7320.3|7305.3|7320.2|7305.2|7320.5|7305.5|7320.2|7305.2|5
1611940500000|2021-01-29 17:15:00|7320.3|7305.3|7322.5|7307.5|7322.5|7307.5|7320.3|7305.3|101
1611940800000|2021-01-29 17:20:00|7322.6|7307.6|7323.3|7308.3|7323.3|7308.3|7322.6|7307.6|7
1611941100000|2021-01-29 17:25:00|7323.4|7308.4|7323.6|7308.6|7324.4|7309.4|7323.4|7308.4|47
1611941400000|2021-01-29 17:30:00|7323.7|7308.7|7325.4|7310.4|7325.4|7310.4|7323.4|7308.4|81
1611941700000|2021-01-29 17:35:00|7325.3|7310.3|7326.5|7311.5|7326.7|7311.7|7325.1|7310.1|49
1611942000000|2021-01-29 17:40:00|7326.4|7311.4|7327.3|7312.3|7327.5|7312.5|7326.3|7311.3|61
1611942300000|2021-01-29 17:45:00|7327.2|7312.2|7331|7316|7331.1|7316.1|7327.2|7312.2|105
1611942600000|2021-01-29 17:50:00|7331.1|7316.1|7329.9|7314.9|7334.7|7316.2|7329.3|7309.3|132
1611942900000|2021-01-29 17:55:00|7329.8|7314.8|7332.3|7307.3|7334.4|7314.9|7327.2|7307|181
1611943200000|2021-01-29 18:00:00|7332.1|7307.1|7329|7314|7332.3|7314.4|7327.4|7307|133
1611943500000|2021-01-29 18:05:00|7329.2|7314.2|7329.1|7314.1|7329.7|7314.7|7328.8|7313.8|77
1611943800000|2021-01-29 18:10:00|7329.2|7314.2|7329.6|7314.6|7329.8|7314.8|7329|7314|64
1611944100000|2021-01-29 18:15:00|7329.7|7314.7|7337.4|7312.4|7337.5|7318.2|7329.6|7309.7|158
1611944400000|2021-01-29 18:20:00|7337.5|7312.5|7334.6|7309.6|7337.5|7315.7|7330.7|7309|115
1611944700000|2021-01-29 18:25:00|7334.8|7309.8|7334.3|7309.3|7335.1|7315.1|7329.5|7309.2|102
1611945000000|2021-01-29 18:30:00|7334.4|7309.4|7330.9|7305.9|7334.5|7314|7326.8|7305.7|129
1611945300000|2021-01-29 18:35:00|7331|7306|7330.1|7305.1|7331.1|7306.1|7329.3|7304.3|491
1611945600000|2021-01-29 18:40:00|7329.8|7304.8|7329.7|7304.7|7330.5|7305.5|7328.7|7303.7|311
1611945900000|2021-01-29 18:45:00|7329.8|7304.8|7330.8|7305.8|7331.9|7306.9|7329.3|7304.3|128
1611946200000|2021-01-29 18:50:00|7330.9|7305.9|7330.8|7305.8|7331.1|7306.1|7330.4|7305.4|124
1611946500000|2021-01-29 18:55:00|7330.7|7305.7|7330.8|7305.8|7331|7306|7330.6|7305.6|116
1611946800000|2021-01-29 19:00:00|7330.9|7305.9|7331|7306|7331.3|7306.3|7330.6|7305.6|178
1611947100000|2021-01-29 19:05:00|7330.9|7305.9|7331.1|7306.1|7331.3|7306.3|7330.7|7305.7|197
1611947400000|2021-01-29 19:10:00|7331.2|7306.2|7330.7|7305.7|7331.2|7306.2|7330.6|7305.6|215
1611947700000|2021-01-29 19:15:00|7330.8|7305.8|7330.7|7305.7|7331.1|7306.1|7330.6|7305.6|230
1611948000000|2021-01-29 19:20:00|7330.8|7305.8|7330.8|7305.8|7331.2|7306.2|7330.6|7305.6|159
1611948300000|2021-01-29 19:25:00|7330.9|7305.9|7330.8|7305.8|7331.1|7306.1|7330.4|7305.4|58
1611948600000|2021-01-29 19:30:00|7330.6|7305.6|7330.8|7305.8|7330.9|7305.9|7330.6|7305.6|34
1611948900000|2021-01-29 19:35:00|7330.7|7305.7|7330.9|7305.9|7331.1|7306.1|7330.6|7305.6|72
1611949200000|2021-01-29 19:40:00|7330.8|7305.8|7330.7|7305.7|7331|7306|7330|7305|19
1611949500000|2021-01-29 19:45:00|7330.8|7305.8|7330.8|7305.8|7330.8|7305.8|7330.8|7305.8|1
1611949800000|2021-01-29 19:50:00|7330.5|7305.5|7330.5|7305.5|7330.8|7305.8|7330.5|7305.5|3
1611951600000|2021-01-29 20:20:00|7330.3|7305.3|7330.3|7305.3|7330.3|7305.3|7330.3|7305.3|1
1611951900000|2021-01-29 20:25:00|7330.4|7305.4|7330.6|7305.6|7331.6|7306.6|7330.4|7305.4|10
1611952200000|2021-01-29 20:30:00|7330.5|7305.5|7330.2|7305.2|7330.5|7305.5|7330.2|7305.2|4
1611952500000|2021-01-29 20:35:00|7330.3|7305.3|7330.6|7305.6|7330.6|7305.6|7330.3|7305.3|4
1611952800000|2021-01-29 20:40:00|7330.5|7305.5|7331.1|7306.1|7331.1|7306.1|7330.4|7305.4|5
1611953100000|2021-01-29 20:45:00|7331.3|7306.3|7331.3|7306.3|7331.3|7306.3|7331.3|7306.3|1
1611953400000|2021-01-29 20:50:00|7331.4|7306.4|7331.6|7306.6|7332.5|7307.5|7331.4|7306.4|9
1611953700000|2021-01-29 20:55:00|7331.5|7306.5|7332.3|7307.3|7332.3|7307.3|7330.9|7305.9|9
1612146600000|2021-02-01 02:30:00|7329.8|7304.8|7330.3|7305.3|7330.4|7305.4|7329.8|7304.8|5
1612146900000|2021-02-01 02:35:00|7330.1|7305.1|7330.3|7305.3|7330.3|7305.3|7329|7304|18
1612147200000|2021-02-01 02:40:00|7330.8|7305.8|7330.6|7305.6|7330.9|7305.9|7330.2|7305.2|12
1612147500000|2021-02-01 02:45:00|7330.7|7305.7|7330.8|7305.8|7330.9|7305.9|7330.7|7305.7|5
1612148100000|2021-02-01 02:55:00|7330.7|7305.7|7330.3|7305.3|7330.7|7305.7|7330.3|7305.3|4
1612149000000|2021-02-01 03:10:00|7330.4|7305.4|7330.5|7305.5|7330.5|7305.5|7330.3|7305.3|5
1612149600000|2021-02-01 03:20:00|7330.4|7305.4|7330.4|7305.4|7330.4|7305.4|7329.9|7304.9|5
1612149900000|2021-02-01 03:25:00|7330|7305|7331.1|7306.1|7331.6|7306.6|7329.9|7304.9|14
1612150200000|2021-02-01 03:30:00|7330.2|7305.2|7326.2|7301.2|7330.6|7305.6|7326.2|7301.2|145
1612150500000|2021-02-01 03:35:00|7321.3|7306.3|7325.9|7300.9|7327.6|7306.8|7320.6|7300.4|36
1612150800000|2021-02-01 03:40:00|7326.1|7301.1|7320.5|7305.5|7326.4|7305.8|7320.2|7300.6|28
1612151100000|2021-02-01 03:45:00|7320.7|7305.7|7321.9|7306.9|7327.1|7306.9|7320.7|7301.1|31
1612151400000|2021-02-01 03:50:00|7326.6|7301.6|7320.9|7305.9|7326.9|7306.9|7320.4|7300.4|24
1612151700000|2021-02-01 03:55:00|7325.6|7300.6|7320|7305|7325.9|7305.9|7319.7|7299.9|23
1612152000000|2021-02-01 04:00:00|7325.1|7300.1|7320|7305|7325.9|7305.9|7319.9|7299.9|26
1612152300000|2021-02-01 04:05:00|7319.7|7304.7|7325.9|7300.9|7325.9|7305.5|7319.7|7300.6|11
1612152600000|2021-02-01 04:10:00|7320.9|7305.9|7320.2|7305.2|7325.6|7305.9|7320.2|7300.1|13
1612152900000|2021-02-01 04:15:00|7320.5|7305.5|7321|7306|7325.9|7306.2|7320.4|7300.9|12
1612153200000|2021-02-01 04:20:00|7320.5|7305.5|7327.1|7302.1|7327.2|7307.1|7320.5|7302.1|8
1612153500000|2021-02-01 04:25:00|7322.2|7307.2|7321.6|7306.6|7327.1|7307.8|7321.3|7301.4|15
1612153800000|2021-02-01 04:30:00|7321.8|7306.8|7322.9|7307.9|7328.6|7308.6|7321.5|7301.4|42
1612154100000|2021-02-01 04:35:00|7322.6|7307.6|7326.6|7301.6|7327.1|7307.6|7320.9|7300.9|60
1612154400000|2021-02-01 04:40:00|7321.6|7306.6|7322|7307|7322.5|7307.5|7321.3|7306.3|19
1612154700000|2021-02-01 04:45:00|7321.9|7306.9|7321.6|7306.6|7327|7307|7320.8|7301.7|33
1612155000000|2021-02-01 04:50:00|7321.5|7306.5|7321.3|7306.3|7322|7307|7321.3|7306.3|21
1612155300000|2021-02-01 04:55:00|7321.1|7306.1|7321.4|7306.4|7321.7|7306.7|7321.1|7306.1|23
1612155600000|2021-02-01 05:00:00|7321.3|7306.3|7321.6|7306.6|7321.9|7306.9|7321.3|7306.3|21
1612155900000|2021-02-01 05:05:00|7321.7|7306.7|7321.4|7306.4|7321.8|7306.8|7320.8|7305.8|19
1612156200000|2021-02-01 05:10:00|7321.3|7306.3|7320.9|7305.9|7321.4|7306.4|7320.7|7305.7|21
1612156500000|2021-02-01 05:15:00|7321|7306|7320.6|7305.6|7321.2|7306.2|7317.7|7302.7|83
1612156800000|2021-02-01 05:20:00|7320.7|7305.7|7321.2|7306.2|7321.3|7306.3|7320.3|7305.3|21
1612157100000|2021-02-01 05:25:00|7321.7|7306.7|7320.8|7305.8|7321.7|7306.7|7319.4|7304.4|36
1612157400000|2021-02-01 05:30:00|7320.7|7305.7|7320.3|7305.3|7320.7|7305.7|7319.3|7304.3|36
1612157700000|2021-02-01 05:35:00|7320.5|7305.5|7320.8|7305.8|7321.9|7306.9|7320.5|7305.5|46
1612158000000|2021-02-01 05:40:00|7320.7|7305.7|7319.9|7304.9|7320.8|7305.8|7319.7|7304.7|28
1612158300000|2021-02-01 05:45:00|7319.8|7304.8|7317.7|7302.7|7319.9|7304.9|7317.2|7302.2|45
1612158600000|2021-02-01 05:50:00|7317.5|7302.5|7317.3|7302.3|7317.9|7302.9|7317.1|7302.1|38
1612158900000|2021-02-01 05:55:00|7316.6|7301.6|7317.6|7302.6|7322.3|7302.9|7315.2|7295|57
1612159200000|2021-02-01 06:00:00|7322.7|7297.7|7335.1|7310.1|7336.5|7315.3|7318|7297.7|277
1612159500000|2021-02-01 06:05:00|7335.2|7310.2|7337.7|7322.7|7344|7323.5|7330.4|7310.2|293
1612159800000|2021-02-01 06:10:00|7337.9|7322.9|7334.3|7319.3|7344.1|7324.5|7334.3|7314|138
1612160100000|2021-02-01 06:15:00|7334|7319|7337.4|7312.4|7339.3|7319|7329.7|7308.3|178
1612160400000|2021-02-01 06:20:00|7337.5|7312.5|7330.4|7315.4|7340.1|7319.5|7330.4|7310.5|155
1612160700000|2021-02-01 06:25:00|7335.4|7310.4|7331.2|7316.2|7336.9|7316.9|7329.7|7309.9|65
1612161000000|2021-02-01 06:30:00|7331.4|7316.4|7332.4|7317.4|7337|7318.2|7331.4|7311.8|31
1612161300000|2021-02-01 06:35:00|7332.3|7317.3|7334.2|7319.2|7334.2|7319.2|7332.2|7317.2|26
1612161600000|2021-02-01 06:40:00|7334.4|7319.4|7335.6|7320.6|7340.4|7320.9|7334.2|7314.9|64
1612161900000|2021-02-01 06:45:00|7335.5|7320.5|7339.6|7324.6|7342.6|7324.8|7335.5|7316.3|91
1612162200000|2021-02-01 06:50:00|7339.8|7324.8|7350.8|7325.8|7353.1|7332.9|7339.6|7320|254
1612162500000|2021-02-01 06:55:00|7350.6|7325.6|7348.5|7323.5|7353.9|7333.1|7343.1|7322.6|197
1612162800000|2021-02-01 07:00:00|7348.6|7323.6|7350.8|7325.8|7351.9|7331.8|7343.6|7323|138
1612163100000|2021-02-01 07:05:00|7350.9|7325.9|7343.3|7328.3|7351.1|7329.4|7343.3|7323.5|86
1612163400000|2021-02-01 07:10:00|7343.8|7328.8|7347.8|7322.8|7349.3|7329|7342.2|7320.5|129
1612163700000|2021-02-01 07:15:00|7347.7|7322.7|7346|7321|7348|7327.7|7340.7|7320.7|122
1612164000000|2021-02-01 07:20:00|7345.9|7320.9|7338.2|7323.2|7346|7325.8|7338.2|7318.8|62
1612164300000|2021-02-01 07:25:00|7338.1|7323.1|7333.6|7318.6|7342.2|7323.1|7333.6|7314.3|136
1612164600000|2021-02-01 07:30:00|7333.5|7318.5|7336.3|7311.3|7339|7318.8|7328.9|7308.8|152
1612164900000|2021-02-01 07:35:00|7331.3|7316.3|7332.2|7317.2|7337.1|7317.2|7329.6|7310.2|111
1612165200000|2021-02-01 07:40:00|7332.1|7317.1|7336.8|7311.8|7337.2|7318.3|7330.1|7310.3|71
1612165500000|2021-02-01 07:45:00|7337|7312|7337.4|7312.4|7338.7|7318.1|7331.5|7311.5|103
1612165800000|2021-02-01 07:50:00|7337.5|7312.5|7338.3|7313.3|7338.6|7319.5|7332.3|7312.2|77
1612166100000|2021-02-01 07:55:00|7333.2|7318.2|7330.9|7315.9|7337.6|7318.2|7330.9|7311.4|69
1612166400000|2021-02-01 08:00:00|7331.1|7316.1|7330.5|7315.5|7338.1|7316.6|7330.3|7310|90
1612166700000|2021-02-01 08:05:00|7330.6|7315.6|7330.4|7315.4|7338.3|7317.5|7330|7310.4|90
1612167000000|2021-02-01 08:10:00|7330.1|7315.1|7329.9|7314.9|7335.1|7315.3|7329.1|7308.8|54
1612167300000|2021-02-01 08:15:00|7329.8|7314.8|7333.7|7308.7|7336.1|7316.1|7327.8|7308|72
1612167600000|2021-02-01 08:20:00|7333.8|7308.8|7329.1|7304.1|7333.8|7313.5|7323.5|7303.1|119
1612167900000|2021-02-01 08:25:00|7329.2|7304.2|7332.5|7317.5|7334.4|7317.6|7324.1|7304.2|136
1612168200000|2021-02-01 08:30:00|7332.8|7317.8|7336|7321|7339.5|7321.2|7332.5|7314|92
1612168500000|2021-02-01 08:35:00|7336.1|7321.1|7337.1|7322.1|7337.3|7322.3|7335.3|7320.3|30
1612168800000|2021-02-01 08:40:00|7337.2|7322.2|7334.9|7319.9|7337.2|7322.2|7334.6|7319.6|41
1612169100000|2021-02-01 08:45:00|7334.8|7319.8|7339.3|7324.3|7340.7|7324.3|7334.8|7315.6|66
1612169400000|2021-02-01 08:50:00|7339.4|7324.4|7337.7|7322.7|7345.2|7324.6|7337.6|7317.5|108
1612169700000|2021-02-01 08:55:00|7337.5|7322.5|7343.8|7318.8|7345.3|7324.3|7337.5|7317.5|73
1612170000000|2021-02-01 09:00:00|7343.6|7318.6|7346.3|7321.3|7346.3|7327|7339.8|7318.4|99
1612170300000|2021-02-01 09:05:00|7346.2|7321.2|7340.4|7325.4|7346.3|7326.4|7340|7320.3|34
1612170600000|2021-02-01 09:10:00|7340.3|7325.3|7340.9|7325.9|7345.3|7326.4|7339.8|7320.3|65
1612170900000|2021-02-01 09:15:00|7341|7326|7339.7|7324.7|7346|7326|7339.7|7320.4|68
1612171200000|2021-02-01 09:20:00|7339.3|7324.3|7343.8|7318.8|7344.4|7324.3|7337.2|7317.9|61
1612171500000|2021-02-01 09:25:00|7343.9|7318.9|7337.6|7322.6|7344.4|7324.2|7337.3|7318.9|61
1612171800000|2021-02-01 09:30:00|7337.8|7322.8|7341.9|7316.9|7343.4|7323.3|7337.1|7316.9|49
1612172100000|2021-02-01 09:35:00|7342|7317|7341.8|7316.8|7342.6|7322.4|7336.2|7316.5|74
1612172400000|2021-02-01 09:40:00|7341.6|7316.6|7336.4|7321.4|7341.8|7321.5|7336.1|7315.2|61
1612172700000|2021-02-01 09:45:00|7336.1|7321.1|7342.8|7317.8|7343.6|7323.2|7336.1|7316.1|64
1612173000000|2021-02-01 09:50:00|7342.9|7317.9|7338.8|7323.8|7344.4|7323.8|7338.5|7317.8|48
1612173300000|2021-02-01 09:55:00|7338.6|7323.6|7341.8|7316.8|7343.6|7323.8|7337.4|7316.8|34
1612173600000|2021-02-01 10:00:00|7341.7|7316.7|7341.3|7316.3|7343|7322.9|7337.3|7316|38
1612173900000|2021-02-01 10:05:00|7341.6|7316.6|7341.2|7316.2|7342.6|7322.9|7336.2|7316.2|39
1612174200000|2021-02-01 10:10:00|7341.1|7316.1|7336.5|7321.5|7341.1|7321.9|7336.2|7315.9|22
1612174500000|2021-02-01 10:15:00|7336.8|7321.8|7338.8|7323.8|7343.7|7323.8|7336.5|7317.9|63
1612174800000|2021-02-01 10:20:00|7338.9|7323.9|7339.6|7324.6|7344.6|7324.8|7338.9|7319.5|27
1612175100000|2021-02-01 10:25:00|7339.5|7324.5|7344.3|7319.3|7344.6|7324.5|7338.9|7319.3|31
1612175400000|2021-02-01 10:30:00|7344.2|7319.2|7342.3|7327.3|7346.6|7327.8|7339.5|7319|60
1612175700000|2021-02-01 10:35:00|7342.6|7327.6|7348.5|7323.5|7350.9|7330.2|7342.6|7323.5|78
1612176000000|2021-02-01 10:40:00|7343.8|7328.8|7344.4|7329.4|7349.2|7329.4|7343.7|7323.9|33
1612176300000|2021-02-01 10:45:00|7344.3|7329.3|7345.8|7330.8|7351.1|7331.1|7343.8|7325|52
1612176600000|2021-02-01 10:50:00|7350.8|7325.8|7345.4|7330.4|7350.8|7331.1|7345.1|7325.8|33
1612176900000|2021-02-01 10:55:00|7345.3|7330.3|7344.9|7329.9|7351.4|7331.3|7344.8|7326.3|41
1612177200000|2021-02-01 11:00:00|7344.8|7329.8|7345.1|7330.1|7345.1|7330.1|7344.8|7329.8|8
1612177500000|2021-02-01 11:05:00|7344.9|7329.9|7344.7|7329.7|7344.9|7329.9|7344.2|7329.2|39
1612177800000|2021-02-01 11:10:00|7344.4|7329.4|7344.7|7329.7|7344.7|7329.7|7344.3|7329.3|45
1612178100000|2021-02-01 11:15:00|7344.6|7329.6|7346.3|7331.3|7351.5|7331.6|7344.6|7324.8|27
1612178400000|2021-02-01 11:20:00|7346.7|7331.7|7351.4|7326.4|7351.6|7331.7|7345.6|7325.1|88
1612178700000|2021-02-01 11:25:00|7351.3|7326.3|7344.5|7329.5|7351.3|7329.8|7344.2|7324.6|28
1612179000000|2021-02-01 11:30:00|7343.7|7328.7|7346.5|7321.5|7347.3|7328.8|7342.6|7321.5|30
1612179300000|2021-02-01 11:35:00|7346.6|7321.6|7348.2|7323.2|7349|7324|7346.6|7321.6|36
1612179600000|2021-02-01 11:40:00|7348.3|7323.3|7346.7|7321.7|7348.5|7323.5|7346.5|7321.5|22
1612179900000|2021-02-01 11:45:00|7347.4|7322.4|7347.8|7322.8|7348.3|7323.3|7347.4|7322.4|12
1612180200000|2021-02-01 11:50:00|7348.3|7323.3|7348.3|7323.3|7348.7|7327|7341.8|7322.9|14
1612180500000|2021-02-01 11:55:00|7348.5|7323.5|7347.2|7322.2|7348.5|7323.5|7347.2|7322.2|13
1612180800000|2021-02-01 12:00:00|7347.1|7322.1|7348.2|7323.2|7350.1|7328|7343|7322.1|42
1612181100000|2021-02-01 12:05:00|7343.1|7328.1|7347.9|7322.9|7349|7328.3|7343.1|7322.9|12
1612181400000|2021-02-01 12:10:00|7342.5|7327.5|7343.1|7328.1|7348.1|7328.1|7342.4|7322.2|10
1612181700000|2021-02-01 12:15:00|7347.8|7322.8|7342|7327|7347.8|7327.3|7341.3|7322|12
1612182000000|2021-02-01 12:20:00|7341.5|7326.5|7342|7327|7342|7327|7341.5|7326.5|3
1612182300000|2021-02-01 12:25:00|7342.3|7327.3|7348.5|7323.5|7348.5|7328.9|7342.3|7322.8|11
1612182600000|2021-02-01 12:30:00|7348.6|7323.6|7348.5|7323.5|7348.6|7323.6|7348.5|7323.5|2
1612182900000|2021-02-01 12:35:00|7348.4|7323.4|7348.5|7323.5|7348.5|7323.5|7348.4|7323.4|2
1612183200000|2021-02-01 12:40:00|7348.4|7323.4|7348.4|7323.4|7348.5|7323.5|7348.3|7323.3|8
1612183500000|2021-02-01 12:45:00|7348.5|7323.5|7348.5|7323.5|7348.6|7323.6|7348.4|7323.4|9
1612183800000|2021-02-01 12:50:00|7342.3|7327.3|7348.7|7323.7|7348.7|7327.5|7342.3|7322.9|14
1612184100000|2021-02-01 12:55:00|7348.8|7323.8|7350.6|7325.6|7350.8|7329.3|7344.1|7323.7|41
1612184400000|2021-02-01 13:00:00|7346.1|7331.1|7350.6|7325.6|7351.8|7331.2|7344.9|7325.6|42
1612184700000|2021-02-01 13:05:00|7345.4|7330.4|7343.7|7328.7|7345.4|7330.4|7343.7|7328.7|11
1612185000000|2021-02-01 13:10:00|7343.6|7328.6|7343.3|7328.3|7344.1|7329.1|7343.2|7328.2|17
1612185300000|2021-02-01 13:15:00|7343.4|7328.4|7349.2|7324.2|7349.2|7328.6|7343.4|7323.8|14
1612185600000|2021-02-01 13:20:00|7349.4|7324.4|7344.4|7329.4|7349.7|7329.6|7344.4|7324.4|6
1612185900000|2021-02-01 13:25:00|7349.5|7324.5|7345.2|7330.2|7350|7330.2|7345.1|7324.5|15
1612186200000|2021-02-01 13:30:00|7345|7330|7345.1|7330.1|7345.2|7330.2|7344.9|7329.9|7
1612186500000|2021-02-01 13:35:00|7345|7330|7345.4|7330.4|7345.4|7330.4|7345|7330|20
1612186800000|2021-02-01 13:40:00|7345.2|7330.2|7345.4|7330.4|7345.4|7330.4|7345.2|7330.2|18
1612187100000|2021-02-01 13:45:00|7345.2|7330.2|7344.8|7329.8|7349.7|7330.7|7344.6|7324.6|27
1612187400000|2021-02-01 13:50:00|7345.2|7330.2|7349.9|7324.9|7349.9|7330.4|7344|7324.1|11
1612187700000|2021-02-01 13:55:00|7345.4|7330.4|7345.4|7330.4|7345.4|7330.4|7345.3|7330.3|3
1612188000000|2021-02-01 14:00:00|7350.3|7325.3|7349.6|7324.6|7350.8|7331|7344.9|7324.6|23
1612188300000|2021-02-01 14:05:00|7349.8|7324.8|7350|7325|7352.2|7331.1|7345.2|7324.8|29
1612188600000|2021-02-01 14:10:00|7350.1|7325.1|7350|7325|7350.1|7325.1|7349.9|7324.9|12
1612188900000|2021-02-01 14:15:00|7349.9|7324.9|7350|7325|7350|7325|7349.8|7324.8|3
1612189200000|2021-02-01 14:20:00|7349.8|7324.8|7350.4|7325.4|7350.4|7325.4|7349.8|7324.8|6
1612189500000|2021-02-01 14:25:00|7350.6|7325.6|7345.5|7330.5|7350.6|7330.6|7345.1|7325.6|64
1612189800000|2021-02-01 14:30:00|7345.4|7330.4|7346.2|7331.2|7346.5|7331.5|7345.2|7330.2|61
1612190100000|2021-02-01 14:35:00|7346.3|7331.3|7345.9|7330.9|7346.3|7331.3|7345.1|7330.1|56
1612190400000|2021-02-01 14:40:00|7346|7331|7345.8|7330.8|7346|7331|7345.7|7330.7|9
1612190700000|2021-02-01 14:45:00|7345.9|7330.9|7347.1|7332.1|7347.2|7332.2|7345.8|7330.8|28
1612191000000|2021-02-01 14:50:00|7347.2|7332.2|7346.7|7331.7|7347.2|7332.2|7346.6|7331.6|50
1612191300000|2021-02-01 14:55:00|7346.8|7331.8|7347.3|7332.3|7347.5|7332.5|7346.7|7331.7|64
1612191600000|2021-02-01 15:00:00|7347.2|7332.2|7347.6|7332.6|7347.7|7332.7|7346.6|7331.6|55
1612191900000|2021-02-01 15:05:00|7347.8|7332.8|7351.4|7336.4|7354.6|7336.9|7347.8|7327.8|102
1612192200000|2021-02-01 15:10:00|7351.3|7336.3|7351|7336|7352.3|7337.3|7350.5|7335.5|68
1612192500000|2021-02-01 15:15:00|7350.9|7335.9|7350.5|7335.5|7351|7336|7350.5|7335.5|51
1612192800000|2021-02-01 15:20:00|7350.6|7335.6|7350.2|7335.2|7355|7335.6|7348.6|7329.5|37
1612193100000|2021-02-01 15:25:00|7350.3|7335.3|7349.6|7334.6|7350.8|7335.8|7349.6|7334.6|71
1612193400000|2021-02-01 15:30:00|7349.5|7334.5|7350.4|7335.4|7354.9|7335.4|7348.5|7328.2|62
1612193700000|2021-02-01 15:35:00|7350.5|7335.5|7349.8|7334.8|7355.4|7335.5|7349.5|7329.8|85
1612194000000|2021-02-01 15:40:00|7349.7|7334.7|7355.1|7330.1|7355.3|7335.3|7349.5|7329.8|122
1612194300000|2021-02-01 15:45:00|7355.2|7330.2|7350.2|7335.2|7355.4|7335.4|7350|7330|244
1612194600000|2021-02-01 15:50:00|7350.1|7335.1|7351.3|7336.3|7355.2|7336.4|7348.7|7329.7|90
1612194900000|2021-02-01 15:55:00|7351.2|7336.2|7351.6|7336.6|7356.3|7336.6|7351|7331.1|64
1612195200000|2021-02-01 16:00:00|7351.7|7336.7|7352.3|7337.3|7352.4|7337.4|7351.7|7336.7|39
1612195500000|2021-02-01 16:05:00|7352.2|7337.2|7352.3|7337.3|7352.6|7337.6|7351.5|7336.5|46
1612195800000|2021-02-01 16:10:00|7352.4|7337.4|7351.9|7336.9|7352.6|7337.6|7351.8|7336.8|17
1612196100000|2021-02-01 16:15:00|7351.8|7336.8|7358|7333|7359.5|7340.3|7351.8|7332.7|248
1612196400000|2021-02-01 16:20:00|7357.9|7332.9|7353.2|7338.2|7358.4|7338.3|7353.1|7332.7|94
1612196700000|2021-02-01 16:25:00|7358.1|7333.1|7353|7338|7358.4|7338.3|7352.8|7332.9|134
1612197000000|2021-02-01 16:30:00|7352.9|7337.9|7353.7|7338.7|7357.9|7339.1|7352.4|7332.9|44
1612197300000|2021-02-01 16:35:00|7353.6|7338.6|7353.1|7338.1|7353.9|7338.9|7353.1|7338.1|26
1612197600000|2021-02-01 16:40:00|7353|7338|7353.1|7338.1|7353.2|7338.2|7352.8|7337.8|20
1612197900000|2021-02-01 16:45:00|7353|7338|7350|7335|7353.1|7338.1|7349.3|7334.3|32
1612198200000|2021-02-01 16:50:00|7349.8|7334.8|7349.6|7334.6|7349.9|7334.9|7349.3|7334.3|15
1612198500000|2021-02-01 16:55:00|7349.7|7334.7|7350.4|7335.4|7350.4|7335.4|7349.4|7334.4|37
1612198800000|2021-02-01 17:00:00|7350.3|7335.3|7350.7|7335.7|7351.5|7336.5|7350.3|7335.3|43
1612199100000|2021-02-01 17:05:00|7350.6|7335.6|7353.5|7338.5|7353.5|7338.5|7350.6|7335.6|17
1612199400000|2021-02-01 17:10:00|7353.2|7338.2|7352|7337|7357.3|7338.2|7350.9|7332|73
1612199700000|2021-02-01 17:15:00|7352.3|7337.3|7353.6|7338.6|7354|7339|7352.3|7337.3|28
1612200000000|2021-02-01 17:20:00|7353.7|7338.7|7353.8|7338.8|7354|7339|7353.7|7338.7|22
1612200300000|2021-02-01 17:25:00|7353.7|7338.7|7353.7|7338.7|7353.9|7338.9|7353.5|7338.5|13
1612200600000|2021-02-01 17:30:00|7353.5|7338.5|7352.8|7337.8|7353.6|7338.6|7352.5|7337.5|16
1612200900000|2021-02-01 17:35:00|7352.9|7337.9|7356.4|7331.4|7356.8|7337.9|7351.5|7331.4|36
1612201200000|2021-02-01 17:40:00|7356.3|7331.3|7351.7|7336.7|7356.3|7336.7|7350.2|7330.4|35
1612201500000|2021-02-01 17:45:00|7351.8|7336.8|7352.6|7337.6|7352.6|7337.6|7351.4|7336.4|30
1612201800000|2021-02-01 17:50:00|7352.5|7337.5|7351.1|7336.1|7352.6|7337.6|7351|7336|14
1612202100000|2021-02-01 17:55:00|7351|7336|7351.1|7336.1|7351.1|7336.1|7351|7336|2
1612202400000|2021-02-01 18:00:00|7350.8|7335.8|7350.8|7335.8|7350.9|7335.9|7350.3|7335.3|20
1612202700000|2021-02-01 18:05:00|7350.9|7335.9|7350.9|7335.9|7350.9|7335.9|7350.7|7335.7|24
1612203000000|2021-02-01 18:10:00|7350.8|7335.8|7350.9|7335.9|7350.9|7335.9|7350.8|7335.8|4
1612203300000|2021-02-01 18:15:00|7351|7336|7350.5|7335.5|7351|7336|7350.4|7335.4|7
1612203600000|2021-02-01 18:20:00|7350.6|7335.6|7350.8|7335.8|7350.8|7335.8|7350.4|7335.4|19
1612203900000|2021-02-01 18:25:00|7350.7|7335.7|7349.2|7334.2|7350.9|7335.9|7349.2|7334.2|42
1612204200000|2021-02-01 18:30:00|7349|7334|7348.6|7333.6|7349|7334|7348.1|7333.1|17
1612204500000|2021-02-01 18:35:00|7348.7|7333.7|7354.2|7329.2|7355.2|7334.6|7348.5|7329.1|47
1612204800000|2021-02-01 18:40:00|7354.1|7329.1|7355.3|7330.3|7355.8|7335.6|7350.4|7329.1|27
1612205100000|2021-02-01 18:45:00|7355.4|7330.4|7351.2|7336.2|7355.6|7336.6|7350.6|7330.2|25
1612205400000|2021-02-01 18:50:00|7351.3|7336.3|7357.9|7332.9|7357.9|7337.5|7351.3|7332.4|85
1612205700000|2021-02-01 18:55:00|7358.1|7333.1|7350|7335|7358.1|7338|7350|7332.9|219
1612206000000|2021-02-01 19:00:00|7350.1|7335.1|7349.5|7334.5|7355.1|7335.1|7349.4|7329.9|21
1612206300000|2021-02-01 19:05:00|7349.6|7334.6|7349.6|7334.6|7355.9|7335.7|7349.5|7330.7|33
1612206600000|2021-02-01 19:10:00|7349.5|7334.5|7349.6|7334.6|7349.6|7334.6|7349.5|7334.5|18
1612206900000|2021-02-01 19:15:00|7349.5|7334.5|7348.7|7333.7|7349.8|7334.8|7348.7|7333.7|11
1612207200000|2021-02-01 19:20:00|7348.6|7333.6|7348.6|7333.6|7348.8|7333.8|7348.6|7333.6|99
1612207500000|2021-02-01 19:25:00|7348.7|7333.7|7349|7334|7349.1|7334.1|7348.3|7333.3|23
1612207800000|2021-02-01 19:30:00|7349.1|7334.1|7349.1|7334.1|7349.9|7334.9|7348.9|7333.9|23
1612208100000|2021-02-01 19:35:00|7349|7334|7349.1|7334.1|7349.1|7334.1|7349|7334|2
1612208400000|2021-02-01 19:40:00|7349|7334|7347.7|7332.7|7351.8|7334.1|7347.3|7326.4|33
1612208700000|2021-02-01 19:45:00|7347.6|7332.6|7350.8|7325.8|7352|7332.6|7347.4|7325.7|21
1612209000000|2021-02-01 19:50:00|7350.7|7325.7|7350.5|7325.5|7351.8|7331|7344.8|7325|23
1612209300000|2021-02-01 19:55:00|7345.5|7330.5|7345.5|7330.5|7345.5|7330.5|7345.5|7330.5|1
1612209600000|2021-02-01 20:00:00|7345.7|7330.7|7351.6|7326.6|7352.4|7331|7345.7|7326.3|8
1612209900000|2021-02-01 20:05:00|7351.5|7326.5|7349.6|7324.6|7351.5|7330.8|7345.8|7324.5|6
1612210800000|2021-02-01 20:20:00|7349.9|7324.9|7350.3|7325.3|7351.1|7326.1|7349.9|7324.9|8
1612211100000|2021-02-01 20:25:00|7351|7326|7352.7|7327.7|7352.7|7331.4|7346.1|7326|9
1612211400000|2021-02-01 20:30:00|7352.6|7327.6|7352.5|7327.5|7352.6|7327.6|7352.5|7327.5|2
1612211700000|2021-02-01 20:35:00|7353.1|7328.1|7353.1|7328.1|7353.1|7328.1|7353.1|7328.1|1
1612212900000|2021-02-01 20:55:00|7353|7328|7349.5|7324.5|7353|7328|7349.5|7324.5|10
1612233000000|2021-02-02 02:30:00|7342.5|7317.5|7342|7317|7342.5|7317.5|7341.8|7316.8|3
1612233600000|2021-02-02 02:40:00|7343|7318|7342.5|7317.5|7343.3|7318.3|7342.5|7317.5|4
1612233900000|2021-02-02 02:45:00|7341.5|7316.5|7341.6|7316.6|7341.6|7316.6|7341.5|7316.5|2
1612234200000|2021-02-02 02:50:00|7341.1|7316.1|7340.1|7315.1|7341.1|7316.1|7339.7|7314.7|7
1612234500000|2021-02-02 02:55:00|7339.7|7314.7|7341.6|7316.6|7341.6|7316.6|7339.2|7314.2|9
1612234800000|2021-02-02 03:00:00|7341.5|7316.5|7340.7|7315.7|7341.5|7316.5|7340.7|7315.7|6
1612235100000|2021-02-02 03:05:00|7340.6|7315.6|7340.7|7315.7|7340.7|7315.7|7340.6|7315.6|2
1612235400000|2021-02-02 03:10:00|7340.8|7315.8|7340.7|7315.7|7340.8|7315.8|7340.7|7315.7|2
1612235700000|2021-02-02 03:15:00|7340.6|7315.6|7340.6|7315.6|7340.6|7315.6|7340.6|7315.6|1
1612236300000|2021-02-02 03:25:00|7339.7|7314.7|7340.6|7315.6|7340.6|7315.6|7339.7|7314.7|6
1612236600000|2021-02-02 03:30:00|7340.7|7315.7|7344.1|7319.1|7344.7|7319.7|7340.6|7315.6|226
1612236900000|2021-02-02 03:35:00|7339.3|7324.3|7345.1|7320.1|7346.3|7327|7339.3|7319|50
1612237200000|2021-02-02 03:40:00|7345.2|7320.2|7340.8|7325.8|7346.4|7326.5|7340.8|7320.1|17
1612237500000|2021-02-02 03:45:00|7341.1|7326.1|7338.3|7323.3|7345.6|7326.1|7338.3|7318.6|26
1612237800000|2021-02-02 03:50:00|7338.1|7323.1|7343.6|7318.6|7344.3|7324.4|7337.9|7318.6|21
1612238100000|2021-02-02 03:55:00|7338.8|7323.8|7346.5|7321.5|7347.3|7326.4|7338.8|7319.5|53
1612238400000|2021-02-02 04:00:00|7346.8|7321.8|7340.1|7325.1|7346.8|7325.9|7340.1|7321.5|11
1612238700000|2021-02-02 04:05:00|7340.3|7325.3|7338.5|7323.5|7344|7325.3|7338|7318.5|21
1612239000000|2021-02-02 04:10:00|7338.6|7323.6|7337.1|7322.1|7343.1|7323.6|7336.8|7316.1|43
1612239300000|2021-02-02 04:15:00|7337.2|7322.2|7335.9|7320.9|7340.5|7322.2|7335.4|7315.1|27
1612239600000|2021-02-02 04:20:00|7335.8|7320.8|7334.6|7319.6|7339.9|7321.1|7334.6|7314.9|34
1612239900000|2021-02-02 04:25:00|7334.8|7319.8|7334.4|7319.4|7335.1|7320.1|7334.4|7319.4|4
1612240200000|2021-02-02 04:30:00|7334.1|7319.1|7335.3|7320.3|7336.1|7321.1|7334.1|7319.1|29
1612240500000|2021-02-02 04:35:00|7335.2|7320.2|7335.7|7320.7|7336.3|7321.3|7334.9|7319.9|32
1612240800000|2021-02-02 04:40:00|7335.8|7320.8|7337|7322|7337.1|7322.1|7335.7|7320.7|48
1612241100000|2021-02-02 04:45:00|7337.1|7322.1|7336|7321|7337.1|7322.1|7335.8|7320.8|30
1612241400000|2021-02-02 04:50:00|7335.9|7320.9|7336.3|7321.3|7336.4|7321.4|7335.8|7320.8|15
1612241700000|2021-02-02 04:55:00|7336.4|7321.4|7336.4|7321.4|7336.9|7321.9|7336.3|7321.3|35
1612242000000|2021-02-02 05:00:00|7336.3|7321.3|7337.5|7322.5|7337.6|7322.6|7336.3|7321.3|20
1612242300000|2021-02-02 05:05:00|7337.6|7322.6|7336.2|7321.2|7337.7|7322.7|7336|7321|18
1612242600000|2021-02-02 05:10:00|7336.1|7321.1|7335.7|7320.7|7336.3|7321.3|7334.8|7319.8|41
1612242900000|2021-02-02 05:15:00|7335.6|7320.6|7335.1|7320.1|7336.2|7321.2|7334.7|7319.7|25
1612243200000|2021-02-02 05:20:00|7335.2|7320.2|7334.2|7319.2|7335.2|7320.2|7334.1|7319.1|21
1612243500000|2021-02-02 05:25:00|7334.3|7319.3|7334.6|7319.6|7334.9|7319.9|7333.8|7318.8|41
1612243800000|2021-02-02 05:30:00|7334.5|7319.5|7334|7319|7334.8|7319.8|7334|7319|24
1612244100000|2021-02-02 05:35:00|7334.1|7319.1|7334.6|7319.6|7335.2|7320.2|7334|7319|32
1612244400000|2021-02-02 05:40:00|7334.7|7319.7|7334.5|7319.5|7334.9|7319.9|7334.3|7319.3|19
1612244700000|2021-02-02 05:45:00|7334.4|7319.4|7334.2|7319.2|7334.7|7319.7|7334|7319|17
1612245000000|2021-02-02 05:50:00|7334.1|7319.1|7334|7319|7334.3|7319.3|7334|7319|18
1612245300000|2021-02-02 05:55:00|7333.9|7318.9|7332.2|7317.2|7334|7319|7331.9|7316.9|59
1612245600000|2021-02-02 06:00:00|7332|7317|7331.7|7316.7|7332.2|7317.2|7331.6|7316.6|17
1612245900000|2021-02-02 06:05:00|7331.9|7316.9|7331.2|7316.2|7332.2|7317.2|7330.9|7315.9|28
1612246200000|2021-02-02 06:10:00|7331.1|7316.1|7330.2|7315.2|7331.1|7316.1|7329.2|7314.2|30
1612246500000|2021-02-02 06:15:00|7330.3|7315.3|7329.3|7314.3|7330.3|7315.3|7328.8|7313.8|53
1612246800000|2021-02-02 06:20:00|7329.1|7314.1|7335.3|7310.3|7335.8|7316.9|7328.4|7310.3|86
1612247100000|2021-02-02 06:25:00|7335.4|7310.4|7332.3|7317.3|7335.4|7317.3|7330.5|7310.4|35
1612247400000|2021-02-02 06:30:00|7331.9|7316.9|7331.4|7316.4|7331.9|7316.9|7330.7|7315.7|36
1612247700000|2021-02-02 06:35:00|7331.5|7316.5|7330.4|7315.4|7331.6|7316.6|7330.4|7315.4|43
1612248000000|2021-02-02 06:40:00|7330.5|7315.5|7329.9|7314.9|7331.2|7316.2|7329.8|7314.8|40
1612248300000|2021-02-02 06:45:00|7329.8|7314.8|7330.3|7315.3|7330.5|7315.5|7329.3|7314.3|35
1612248600000|2021-02-02 06:50:00|7330.4|7315.4|7329.9|7314.9|7330.5|7315.5|7329.6|7314.6|32
1612248900000|2021-02-02 06:55:00|7329.8|7314.8|7330|7315|7330|7315|7329.7|7314.7|12
1612249200000|2021-02-02 07:00:00|7330.1|7315.1|7331.4|7316.4|7331.4|7316.4|7330.1|7315.1|18
1612249500000|2021-02-02 07:05:00|7331.3|7316.3|7330.4|7315.4|7331.5|7316.5|7330.2|7315.2|26
1612249800000|2021-02-02 07:10:00|7330.3|7315.3|7330.6|7315.6|7330.7|7315.7|7330.2|7315.2|22
1612250100000|2021-02-02 07:15:00|7330.5|7315.5|7331.1|7316.1|7331.2|7316.2|7330.3|7315.3|30
1612250400000|2021-02-02 07:20:00|7330.9|7315.9|7330.1|7315.1|7331|7316|7330.1|7315.1|22
1612250700000|2021-02-02 07:25:00|7330.3|7315.3|7331|7316|7331.1|7316.1|7330.2|7315.2|56
1612251000000|2021-02-02 07:30:00|7330.9|7315.9|7331|7316|7331.6|7316.6|7330.8|7315.8|27
1612251300000|2021-02-02 07:35:00|7330.7|7315.7|7330|7315|7330.7|7315.7|7329.4|7314.4|21
1612251600000|2021-02-02 07:40:00|7329.9|7314.9|7328.9|7313.9|7329.9|7314.9|7328.1|7313.1|36
1612251900000|2021-02-02 07:45:00|7329.3|7314.3|7328.4|7313.4|7329.3|7314.3|7328.1|7313.1|27
1612252200000|2021-02-02 07:50:00|7327.8|7312.8|7327.1|7312.1|7331.6|7312.9|7324.9|7306.3|73
1612252500000|2021-02-02 07:55:00|7326.8|7311.8|7330.3|7315.3|7330.4|7315.4|7326.8|7311.8|108
1612252800000|2021-02-02 08:00:00|7330.2|7315.2|7330.1|7315.1|7337.3|7317.9|7329.8|7311.1|61
1612253100000|2021-02-02 08:05:00|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|7330.1|7315.1|5
1612253400000|2021-02-02 08:10:00|7330.3|7315.3|7330.3|7315.3|7330.6|7315.6|7330.3|7315.3|6
1612253700000|2021-02-02 08:15:00|7330.1|7315.1|7327.1|7312.1|7333|7315.1|7327|7307.6|33
1612254000000|2021-02-02 08:20:00|7327|7312|7327.8|7312.8|7334|7313.6|7326.1|7308.6|36
1612254300000|2021-02-02 08:25:00|7327.6|7312.6|7329.3|7314.3|7333.8|7314.4|7327.6|7308.8|13
1612254600000|2021-02-02 08:30:00|7329.1|7314.1|7331.8|7306.8|7333.7|7314.1|7327.1|7306.6|82
1612254900000|2021-02-02 08:35:00|7331.9|7306.9|7329.6|7314.6|7334.8|7314.6|7327.1|7306.8|62
1612255200000|2021-02-02 08:40:00|7329.9|7314.9|7329.3|7314.3|7334.7|7315.6|7329.3|7309.6|32
1612255500000|2021-02-02 08:45:00|7328.9|7313.9|7328.7|7313.7|7329.5|7314.5|7328.7|7313.7|18
1612255800000|2021-02-02 08:50:00|7328.5|7313.5|7328.4|7313.4|7333.6|7313.6|7327.6|7308.4|29
1612256100000|2021-02-02 08:55:00|7328.1|7313.1|7333.8|7308.8|7333.8|7314.1|7326.6|7306.3|52
1612256400000|2021-02-02 09:00:00|7333.6|7308.6|7329.9|7314.9|7333.6|7316.5|7328.1|7308.3|102
1612256700000|2021-02-02 09:05:00|7330|7315|7327.7|7312.7|7330.1|7315.1|7327.7|7312.7|44
1612257000000|2021-02-02 09:10:00|7327.6|7312.6|7326.4|7311.4|7328|7313|7325.2|7310.2|60
1612257300000|2021-02-02 09:15:00|7325.9|7310.9|7325.3|7310.3|7330|7312|7325.1|7304.8|51
1612257600000|2021-02-02 09:20:00|7325.5|7310.5|7324|7309|7329.8|7310.6|7321.6|7301.6|105
1612257900000|2021-02-02 09:25:00|7324.1|7309.1|7329.6|7314.6|7333.7|7315|7324.1|7305.2|92
1612258200000|2021-02-02 09:30:00|7329.1|7314.1|7328.2|7313.2|7329.1|7314.1|7327.4|7312.4|26
1612258500000|2021-02-02 09:35:00|7328.3|7313.3|7327.6|7312.6|7328.6|7313.6|7327.3|7312.3|30
1612258800000|2021-02-02 09:40:00|7327.8|7312.8|7330|7315|7335|7316|7327.3|7309.8|68
1612259100000|2021-02-02 09:45:00|7329.7|7314.7|7329.9|7314.9|7330.1|7315.1|7328.5|7313.5|38
1612259400000|2021-02-02 09:50:00|7329.8|7314.8|7330.3|7315.3|7331.6|7316.6|7329.8|7314.8|84
1612259700000|2021-02-02 09:55:00|7330.1|7315.1|7330.9|7315.9|7331.1|7316.1|7329.6|7314.6|59
1612260000000|2021-02-02 10:00:00|7330.4|7315.4|7330.6|7315.6|7330.8|7315.8|7330|7315|34
1612260300000|2021-02-02 10:05:00|7330.5|7315.5|7334.1|7309.1|7334.9|7315.5|7329.8|7309|30
1612260600000|2021-02-02 10:10:00|7334.2|7309.2|7330.6|7315.6|7335.4|7315.6|7329.6|7309.2|15
1612260900000|2021-02-02 10:15:00|7330.8|7315.8|7339.3|7314.3|7339.5|7317.8|7330.3|7311.5|175
1612261200000|2021-02-02 10:20:00|7339.4|7314.4|7333.3|7318.3|7339.5|7319.4|7333.3|7313.5|37
1612261500000|2021-02-02 10:25:00|7332.8|7317.8|7333.3|7318.3|7339|7319.1|7331.5|7312.2|41
1612261800000|2021-02-02 10:30:00|7333.5|7318.5|7334.9|7319.9|7335.2|7320.2|7333.5|7318.5|47
1612262100000|2021-02-02 10:35:00|7334.8|7319.8|7334.3|7319.3|7335|7320|7333.8|7318.8|45
1612262400000|2021-02-02 10:40:00|7334.2|7319.2|7334.1|7319.1|7334.5|7319.5|7333|7318|34
1612262700000|2021-02-02 10:45:00|7334.3|7319.3|7333.3|7318.3|7334.4|7319.4|7333.3|7318.3|13
1612263000000|2021-02-02 10:50:00|7333.4|7318.4|7333.9|7318.9|7339|7319.1|7333.4|7313.8|19
1612263300000|2021-02-02 10:55:00|7333.8|7318.8|7333.6|7318.6|7333.8|7318.8|7333.1|7318.1|27
1612263600000|2021-02-02 11:00:00|7333.9|7318.9|7333.8|7318.8|7333.9|7318.9|7333.6|7318.6|15
1612263900000|2021-02-02 11:05:00|7334.1|7319.1|7333|7318|7334.1|7319.1|7333|7318|29
1612264200000|2021-02-02 11:10:00|7332.9|7317.9|7333.3|7318.3|7333.4|7318.4|7332.8|7317.8|17
1612264500000|2021-02-02 11:15:00|7333.4|7318.4|7332.3|7317.3|7333.6|7318.6|7332.3|7317.3|55
1612264800000|2021-02-02 11:20:00|7332.4|7317.4|7333.9|7318.9|7333.9|7318.9|7332.3|7317.3|32
1612265100000|2021-02-02 11:25:00|7333.8|7318.8|7333.8|7318.8|7334|7319|7333.5|7318.5|23
1612265400000|2021-02-02 11:30:00|7333.7|7318.7|7333.8|7318.8|7334.5|7319.5|7333.7|7318.7|10
1612265700000|2021-02-02 11:35:00|7334.1|7319.1|7339.6|7314.6|7340.6|7319.5|7334.1|7314.5|10
1612266300000|2021-02-02 11:45:00|7340.5|7315.5|7341.8|7316.8|7341.8|7322.2|7336.7|7315.5|10
1612266600000|2021-02-02 11:50:00|7343.4|7318.4|7343|7318|7343.7|7318.7|7343|7318|12
1612266900000|2021-02-02 11:55:00|7342.6|7317.6|7341.8|7316.8|7342.6|7317.6|7341.5|7316.5|31
1612267200000|2021-02-02 12:00:00|7341.9|7316.9|7338.1|7323.1|7343|7323.1|7338.1|7315.9|107
1612267500000|2021-02-02 12:05:00|7337.8|7322.8|7337.9|7322.9|7338.1|7323.1|7337.8|7322.8|3
1612267800000|2021-02-02 12:10:00|7342.8|7317.8|7341.8|7316.8|7343.1|7318.1|7341.7|7316.7|45
1612268100000|2021-02-02 12:15:00|7341.9|7316.9|7340.3|7315.3|7342.2|7320.8|7335.8|7315.1|39
1612268400000|2021-02-02 12:20:00|7334.8|7319.8|7339|7314|7339.4|7319.8|7334.3|7314|8
1612269000000|2021-02-02 12:30:00|7339.2|7314.2|7340.5|7315.5|7340.7|7315.7|7339.2|7314.2|42
1612269300000|2021-02-02 12:35:00|7340.6|7315.6|7342.3|7317.3|7342.4|7317.4|7340.5|7315.5|54
1612269600000|2021-02-02 12:40:00|7342.4|7317.4|7341.5|7316.5|7342.5|7321.5|7336.4|7316.4|13
1612269900000|2021-02-02 12:45:00|7341.4|7316.4|7340.4|7315.4|7341.6|7316.6|7340.4|7315.4|15
1612270200000|2021-02-02 12:50:00|7340.5|7315.5|7340.3|7315.3|7340.6|7315.6|7340.2|7315.2|42
1612270500000|2021-02-02 12:55:00|7340.5|7315.5|7339.7|7314.7|7341.5|7316.5|7339.6|7314.6|30
1612270800000|2021-02-02 13:00:00|7339.6|7314.6|7340.3|7315.3|7340.4|7315.4|7339.1|7314.1|41
1612271100000|2021-02-02 13:05:00|7340.2|7315.2|7339.8|7314.8|7340.2|7315.2|7339.7|7314.7|16
1612271400000|2021-02-02 13:10:00|7339.7|7314.7|7331.3|7316.3|7339.7|7318.4|7330.5|7314.5|46
1612271700000|2021-02-02 13:15:00|7331.4|7316.4|7338.8|7313.8|7339.2|7318.2|7331.4|7311.9|41
1612272000000|2021-02-02 13:20:00|7338.9|7313.9|7331.7|7316.7|7339.3|7318.4|7331.7|7312.9|44
1612272300000|2021-02-02 13:25:00|7331.6|7316.6|7331.7|7316.7|7331.8|7316.8|7331.6|7316.6|4
1612272600000|2021-02-02 13:30:00|7331.8|7316.8|7331.9|7316.9|7332.2|7317.2|7331.7|7316.7|14
1612272900000|2021-02-02 13:35:00|7332.2|7317.2|7332.1|7317.1|7332.4|7317.4|7331.9|7316.9|20
1612273200000|2021-02-02 13:40:00|7332.2|7317.2|7333.2|7318.2|7333.4|7318.4|7332.2|7317.2|35
1612273500000|2021-02-02 13:45:00|7333.3|7318.3|7332.1|7317.1|7333.3|7318.3|7332.1|7317.1|15
1612273800000|2021-02-02 13:50:00|7331.4|7316.4|7331.5|7316.5|7331.5|7316.5|7331.3|7316.3|5
1612274100000|2021-02-02 13:55:00|7331.3|7316.3|7330.4|7315.4|7331.7|7316.7|7330.4|7315.4|28
1612274400000|2021-02-02 14:00:00|7330.5|7315.5|7330.3|7315.3|7330.5|7315.5|7330.2|7315.2|11
1612274700000|2021-02-02 14:05:00|7330.5|7315.5|7330.5|7315.5|7330.6|7315.6|7330.2|7315.2|24
1612275000000|2021-02-02 14:10:00|7330.6|7315.6|7331.5|7316.5|7331.5|7316.5|7330.5|7315.5|12
1612275300000|2021-02-02 14:15:00|7331.4|7316.4|7332.4|7317.4|7332.7|7317.7|7331.4|7316.4|12
1612275900000|2021-02-02 14:25:00|7337.6|7312.6|7330.7|7315.7|7337.6|7317.5|7330.7|7312.6|25
1612276200000|2021-02-02 14:30:00|7330.6|7315.6|7331.1|7316.1|7331.2|7316.2|7330.3|7315.3|71
1612276500000|2021-02-02 14:35:00|7331.2|7316.2|7331.8|7316.8|7332|7317|7330|7315|52
1612276800000|2021-02-02 14:40:00|7331.7|7316.7|7331.7|7316.7|7332.2|7317.2|7331.5|7316.5|72
1612277100000|2021-02-02 14:45:00|7331.8|7316.8|7331.4|7316.4|7332.1|7317.1|7331.4|7316.4|43
1612277400000|2021-02-02 14:50:00|7331.5|7316.5|7332.3|7317.3|7332.5|7317.5|7331|7316|51
1612277700000|2021-02-02 14:55:00|7332.4|7317.4|7332.9|7317.9|7339.3|7319|7330.9|7314.3|82
1612278000000|2021-02-02 15:00:00|7332.8|7317.8|7330.8|7315.8|7332.8|7317.8|7330.5|7315.5|53
1612278300000|2021-02-02 15:05:00|7330.7|7315.7|7331.2|7316.2|7331.2|7316.2|7330.3|7315.3|30
1612278600000|2021-02-02 15:10:00|7331.1|7316.1|7330.8|7315.8|7331.3|7316.3|7330.7|7315.7|21
1612278900000|2021-02-02 15:15:00|7330.7|7315.7|7329.3|7314.3|7330.8|7315.8|7329.3|7314.3|33
1612279200000|2021-02-02 15:20:00|7329.2|7314.2|7330.3|7315.3|7330.3|7315.3|7329.1|7314.1|31
1612279500000|2021-02-02 15:25:00|7329.9|7314.9|7329.3|7314.3|7330.7|7315.7|7329.2|7314.2|45
1612279800000|2021-02-02 15:30:00|7329.5|7314.5|7329.7|7314.7|7330.2|7315.2|7329.4|7314.4|18
1612280100000|2021-02-02 15:35:00|7329.9|7314.9|7330.8|7315.8|7330.9|7315.9|7329.6|7314.6|44
1612280400000|2021-02-02 15:40:00|7330.7|7315.7|7330.9|7315.9|7330.9|7315.9|7330.5|7315.5|16
1612280700000|2021-02-02 15:45:00|7331|7316|7331.5|7316.5|7332.3|7317.3|7331|7316|25
1612281000000|2021-02-02 15:50:00|7331.4|7316.4|7330.8|7315.8|7331.5|7316.5|7330.8|7315.8|6
1612281300000|2021-02-02 15:55:00|7330.7|7315.7|7330.2|7315.2|7330.7|7315.7|7330|7315|19
1612281600000|2021-02-02 16:00:00|7330.1|7315.1|7329.6|7314.6|7330.2|7315.2|7328.6|7313.6|35
1612281900000|2021-02-02 16:05:00|7329.7|7314.7|7329|7314|7330.1|7315.1|7328.9|7313.9|25
1612282200000|2021-02-02 16:10:00|7328.9|7313.9|7329.5|7314.5|7330|7315|7328.9|7313.9|19
1612282500000|2021-02-02 16:15:00|7329.6|7314.6|7329.4|7314.4|7330|7315|7329.1|7314.1|21
1612282800000|2021-02-02 16:20:00|7329.1|7314.1|7329|7314|7329.8|7314.8|7329|7314|25
1612283100000|2021-02-02 16:25:00|7328.9|7313.9|7329|7314|7329.3|7314.3|7328.6|7313.6|18
1612283400000|2021-02-02 16:30:00|7329.1|7314.1|7329|7314|7329.1|7314.1|7328.9|7313.9|8
1612283700000|2021-02-02 16:35:00|7328.9|7313.9|7328.9|7313.9|7329|7314|7328.7|7313.7|11
1612284000000|2021-02-02 16:40:00|7329|7314|7329|7314|7329|7314|7329|7314|1
1612284300000|2021-02-02 16:45:00|7329.1|7314.1|7329.8|7314.8|7330.4|7315.4|7329.1|7314.1|17
1612284600000|2021-02-02 16:50:00|7329.7|7314.7|7329.9|7314.9|7330|7315|7329.7|7314.7|7
1612284900000|2021-02-02 16:55:00|7330|7315|7330|7315|7330|7315|7330|7315|1
1612285200000|2021-02-02 17:00:00|7329.4|7314.4|7328.1|7313.1|7329.4|7314.4|7327.9|7312.9|20
1612285500000|2021-02-02 17:05:00|7328.2|7313.2|7328.5|7313.5|7328.5|7313.5|7327.6|7312.6|34
1612285800000|2021-02-02 17:10:00|7328.4|7313.4|7328.1|7313.1|7328.7|7313.7|7327.9|7312.9|15
1612286100000|2021-02-02 17:15:00|7328.2|7313.2|7330.1|7315.1|7330.1|7315.1|7328.2|7313.2|12
1612286400000|2021-02-02 17:20:00|7330|7315|7331.1|7316.1|7331.2|7316.2|7329.4|7314.4|19
1612286700000|2021-02-02 17:25:00|7331.2|7316.2|7330.5|7315.5|7332|7317|7330.4|7315.4|21
1612287000000|2021-02-02 17:30:00|7330.4|7315.4|7330.2|7315.2|7330.4|7315.4|7330.2|7315.2|9
1612287300000|2021-02-02 17:35:00|7330.3|7315.3|7330.4|7315.4|7331.3|7316.3|7330.3|7315.3|16
1612287600000|2021-02-02 17:40:00|7330.3|7315.3|7330.3|7315.3|7330.4|7315.4|7330.3|7315.3|3
1612287900000|2021-02-02 17:45:00|7330.2|7315.2|7330.3|7315.3|7330.3|7315.3|7330.2|7315.2|2
1612288200000|2021-02-02 17:50:00|7330.4|7315.4|7330.8|7315.8|7330.8|7315.8|7330.4|7315.4|2
1612288500000|2021-02-02 17:55:00|7330.9|7315.9|7330|7315|7330.9|7315.9|7329.8|7314.8|13
1612288800000|2021-02-02 18:00:00|7329.9|7314.9|7329.3|7314.3|7330.1|7315.1|7329.3|7314.3|19
1612289100000|2021-02-02 18:05:00|7329.2|7314.2|7329.2|7314.2|7329.3|7314.3|7329.2|7314.2|9
1612289400000|2021-02-02 18:10:00|7329.3|7314.3|7329.4|7314.4|7329.8|7314.8|7329.2|7314.2|12
1612289700000|2021-02-02 18:15:00|7329.3|7314.3|7329.9|7314.9|7329.9|7314.9|7329.3|7314.3|6
1612290300000|2021-02-02 18:25:00|7330|7315|7330|7315|7330|7315|7330|7315|1
1612290600000|2021-02-02 18:30:00|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|1
1612290900000|2021-02-02 18:35:00|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|1
1612291200000|2021-02-02 18:40:00|7329.4|7314.4|7329.4|7314.4|7329.8|7314.8|7329.4|7314.4|6
1612291500000|2021-02-02 18:45:00|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|7329.1|7314.1|4
1612293000000|2021-02-02 19:10:00|7329.2|7314.2|7329.3|7314.3|7329.3|7314.3|7329.2|7314.2|2
1612293300000|2021-02-02 19:15:00|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|1
1612294200000|2021-02-02 19:30:00|7328.5|7313.5|7328.5|7313.5|7328.6|7313.6|7328.5|7313.5|3
1612294500000|2021-02-02 19:35:00|7327.8|7312.8|7326.8|7311.8|7327.8|7312.8|7326.7|7311.7|7
1612294800000|2021-02-02 19:40:00|7326.9|7311.9|7326.2|7311.2|7326.9|7311.9|7326.2|7311.2|51
1612295100000|2021-02-02 19:45:00|7326.1|7311.1|7326.2|7311.2|7326.2|7311.2|7325.9|7310.9|5
1612295400000|2021-02-02 19:50:00|7325.9|7310.9|7325.4|7310.4|7326|7311|7325.4|7310.4|49
1612295700000|2021-02-02 19:55:00|7325|7310|7325.2|7310.2|7325.2|7310.2|7325|7310|5
1612296000000|2021-02-02 20:00:00|7324.4|7309.4|7329.9|7304.9|7330|7309.6|7323.9|7304.9|14
1612297500000|2021-02-02 20:25:00|7330|7305|7325.3|7310.3|7330|7310.4|7325.3|7305|3
1612297800000|2021-02-02 20:30:00|7325.4|7310.4|7324.9|7309.9|7325.6|7310.6|7324.9|7309.9|11
1612298100000|2021-02-02 20:35:00|7325|7310|7325.1|7310.1|7325.1|7310.1|7325|7310|2
1612298400000|2021-02-02 20:40:00|7325|7310|7325|7310|7325|7310|7324.4|7309.4|7
1612298700000|2021-02-02 20:45:00|7325.1|7310.1|7324.9|7309.9|7325.5|7310.5|7324.9|7309.9|7
1612299000000|2021-02-02 20:50:00|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|1
1612299300000|2021-02-02 20:55:00|7324.8|7309.8|7324.8|7309.8|7325|7310|7324.3|7309.3|5
1612319400000|2021-02-03 02:30:00|7334.3|7309.3|7334.2|7309.2|7334.3|7309.3|7334.2|7309.2|2
1612319700000|2021-02-03 02:35:00|7331.1|7306.1|7329.1|7304.1|7331.1|7306.1|7328.9|7303.9|35
1612320000000|2021-02-03 02:40:00|7329.2|7304.2|7331.5|7306.5|7331.5|7306.5|7328.1|7303.1|21
1612321200000|2021-02-03 03:00:00|7330.3|7305.3|7331.3|7306.3|7331.3|7306.3|7330.3|7305.3|3
1612321500000|2021-02-03 03:05:00|7331.6|7306.6|7332|7307|7332|7307|7331.6|7306.6|2
1612322400000|2021-02-03 03:20:00|7332.8|7307.8|7332.8|7307.8|7332.8|7307.8|7332.8|7307.8|1
1612322700000|2021-02-03 03:25:00|7331.6|7306.6|7331.2|7306.2|7331.6|7306.6|7331.2|7306.2|3
1612323000000|2021-02-03 03:30:00|7330.9|7305.9|7333.9|7308.9|7334.2|7309.2|7330.7|7305.7|166
1612323300000|2021-02-03 03:35:00|7329|7314|7334.9|7309.9|7335.6|7314|7329|7308.8|12
1612323600000|2021-02-03 03:40:00|7334.6|7309.6|7334.4|7309.4|7334.6|7309.6|7334.4|7309.4|5
1612323900000|2021-02-03 03:45:00|7329.1|7314.1|7330.1|7315.1|7330.1|7315.1|7329.1|7314.1|8
1612324200000|2021-02-03 03:50:00|7330.6|7315.6|7330.4|7315.4|7334.9|7315.6|7329.4|7309.4|14
1612324500000|2021-02-03 03:55:00|7330.1|7315.1|7331.3|7316.3|7335.4|7316.8|7329.6|7309.8|17
1612324800000|2021-02-03 04:00:00|7331.4|7316.4|7331.4|7316.4|7332|7317|7331.4|7316.4|13
1612325100000|2021-02-03 04:05:00|7331.3|7316.3|7331.1|7316.1|7331.6|7316.6|7330.8|7315.8|6
1612325400000|2021-02-03 04:10:00|7330.9|7315.9|7331.9|7316.9|7331.9|7316.9|7330.9|7315.9|16
1612325700000|2021-02-03 04:15:00|7331.7|7316.7|7331.1|7316.1|7331.8|7316.8|7331.1|7316.1|9
1612326000000|2021-02-03 04:20:00|7331|7316|7330.8|7315.8|7331.1|7316.1|7330.7|7315.7|8
1612326300000|2021-02-03 04:25:00|7330.9|7315.9|7330.3|7315.3|7336|7316.2|7330.3|7310.8|8
1612326600000|2021-02-03 04:30:00|7330|7315|7328|7313|7334.9|7315.1|7327.8|7309.8|42
1612326900000|2021-02-03 04:35:00|7328.1|7313.1|7328.3|7313.3|7328.3|7313.3|7327.6|7312.6|24
1612327200000|2021-02-03 04:40:00|7328.2|7313.2|7327.2|7312.2|7328.2|7313.2|7326.7|7311.7|31
1612327500000|2021-02-03 04:45:00|7327.1|7312.1|7329.9|7314.9|7329.9|7314.9|7325.5|7310.5|79
1612327800000|2021-02-03 04:50:00|7329.7|7314.7|7329.8|7314.8|7337.3|7318.7|7329.4|7311.9|127
1612328100000|2021-02-03 04:55:00|7329.9|7314.9|7329.6|7314.6|7330.6|7315.6|7329.3|7314.3|32
1612328400000|2021-02-03 05:00:00|7329.5|7314.5|7328.2|7313.2|7329.6|7314.6|7328.2|7313.2|31
1612328700000|2021-02-03 05:05:00|7328.3|7313.3|7328.3|7313.3|7328.7|7313.7|7328.3|7313.3|19
1612329000000|2021-02-03 05:10:00|7328.1|7313.1|7327.2|7312.2|7328.4|7313.4|7327.1|7312.1|33
1612329300000|2021-02-03 05:15:00|7327.3|7312.3|7326.6|7311.6|7327.5|7312.5|7326.4|7311.4|23
1612329600000|2021-02-03 05:20:00|7326.4|7311.4|7326.5|7311.5|7327.2|7312.2|7325.2|7310.2|55
1612329900000|2021-02-03 05:25:00|7326.2|7311.2|7326.3|7311.3|7326.7|7311.7|7326|7311|25
1612330200000|2021-02-03 05:30:00|7326.4|7311.4|7326.6|7311.6|7326.8|7311.8|7326|7311|28
1612330500000|2021-02-03 05:35:00|7326.3|7311.3|7326.3|7311.3|7326.9|7311.9|7325.8|7310.8|24
1612330800000|2021-02-03 05:40:00|7326.2|7311.2|7326.3|7311.3|7326.4|7311.4|7325.6|7310.6|20
1612331100000|2021-02-03 05:45:00|7326.2|7311.2|7326.4|7311.4|7326.4|7311.4|7326.2|7311.2|5
1612331400000|2021-02-03 05:50:00|7326.6|7311.6|7326.6|7311.6|7326.7|7311.7|7326.6|7311.6|3
1612331700000|2021-02-03 05:55:00|7326.8|7311.8|7326.2|7311.2|7326.9|7311.9|7326.2|7311.2|7
1612332000000|2021-02-03 06:00:00|7326.6|7311.6|7326.7|7311.7|7326.7|7311.7|7326.5|7311.5|5
1612332300000|2021-02-03 06:05:00|7326.9|7311.9|7327.2|7312.2|7327.8|7312.8|7326.7|7311.7|19
1612332600000|2021-02-03 06:10:00|7327.4|7312.4|7326.5|7311.5|7327.4|7312.4|7326.1|7311.1|30
1612332900000|2021-02-03 06:15:00|7326.4|7311.4|7326.7|7311.7|7326.8|7311.8|7326.2|7311.2|17
1612333200000|2021-02-03 06:20:00|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|7326.7|7311.7|3
1612333500000|2021-02-03 06:25:00|7327|7312|7327.3|7312.3|7327.3|7312.3|7327|7312|12
1612333800000|2021-02-03 06:30:00|7327.2|7312.2|7327.2|7312.2|7327.4|7312.4|7327|7312|7
1612334100000|2021-02-03 06:35:00|7327.3|7312.3|7326.6|7311.6|7327.3|7312.3|7326.5|7311.5|11
1612334400000|2021-02-03 06:40:00|7326.7|7311.7|7327.3|7312.3|7327.3|7312.3|7326.6|7311.6|8
1612334700000|2021-02-03 06:45:00|7327.4|7312.4|7327.3|7312.3|7327.5|7312.5|7327.1|7312.1|15
1612335000000|2021-02-03 06:50:00|7327.2|7312.2|7326.6|7311.6|7327.5|7312.5|7326.3|7311.3|34
1612335300000|2021-02-03 06:55:00|7326.5|7311.5|7326.6|7311.6|7326.9|7311.9|7326.4|7311.4|11
1612335600000|2021-02-03 07:00:00|7326.7|7311.7|7325.6|7310.6|7326.9|7311.9|7325.2|7310.2|52
1612335900000|2021-02-03 07:05:00|7325.5|7310.5|7325.3|7310.3|7325.9|7310.9|7324.9|7309.9|54
1612336200000|2021-02-03 07:10:00|7325.4|7310.4|7325.3|7310.3|7325.8|7310.8|7325.2|7310.2|32
1612336500000|2021-02-03 07:15:00|7325.6|7310.6|7325.2|7310.2|7325.9|7310.9|7325.2|7310.2|22
1612336800000|2021-02-03 07:20:00|7325.4|7310.4|7325.2|7310.2|7325.9|7310.9|7325.2|7310.2|30
1612337100000|2021-02-03 07:25:00|7325.3|7310.3|7325.7|7310.7|7325.9|7310.9|7325.2|7310.2|28
1612337400000|2021-02-03 07:30:00|7325.8|7310.8|7325|7310|7325.9|7310.9|7324.9|7309.9|17
1612337700000|2021-02-03 07:35:00|7324.9|7309.9|7324.6|7309.6|7325.4|7310.4|7324.6|7309.6|15
1612338000000|2021-02-03 07:40:00|7324.5|7309.5|7325|7310|7325.2|7310.2|7323.9|7308.9|20
1612338300000|2021-02-03 07:45:00|7324.9|7309.9|7325.7|7310.7|7325.9|7310.9|7324.9|7309.9|29
1612338600000|2021-02-03 07:50:00|7325.5|7310.5|7325.2|7310.2|7325.8|7310.8|7325|7310|9
1612338900000|2021-02-03 07:55:00|7325|7310|7325.3|7310.3|7325.4|7310.4|7324.6|7309.6|19
1612339200000|2021-02-03 08:00:00|7325.4|7310.4|7325.3|7310.3|7325.4|7310.4|7324.3|7309.3|15
1612339500000|2021-02-03 08:05:00|7325.1|7310.1|7324.3|7309.3|7325.2|7310.2|7323.7|7308.7|27
1612339800000|2021-02-03 08:10:00|7324|7309|7325.4|7310.4|7328.3|7310.6|7323.1|7303.3|47
1612340100000|2021-02-03 08:15:00|7325.3|7310.3|7325.1|7310.1|7325.4|7310.4|7325.1|7310.1|14
1612340400000|2021-02-03 08:20:00|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|7324.7|7309.7|10
1612340700000|2021-02-03 08:25:00|7325.1|7310.1|7324.3|7309.3|7325.4|7310.4|7323.8|7308.8|39
1612341000000|2021-02-03 08:30:00|7324.7|7309.7|7324.3|7309.3|7324.7|7309.7|7323.4|7308.4|13
1612341300000|2021-02-03 08:35:00|7324.1|7309.1|7323.8|7308.8|7324.4|7309.4|7323.7|7308.7|18
1612341600000|2021-02-03 08:40:00|7323.6|7308.6|7324.1|7309.1|7324.6|7309.6|7322.8|7307.8|39
1612341900000|2021-02-03 08:45:00|7324.7|7309.7|7324.4|7309.4|7324.7|7309.7|7324.3|7309.3|10
1612342200000|2021-02-03 08:50:00|7324.3|7309.3|7323.8|7308.8|7324.5|7309.5|7323.6|7308.6|26
1612342500000|2021-02-03 08:55:00|7323.9|7308.9|7329|7314|7329.8|7314.6|7323.9|7303.8|93
1612342800000|2021-02-03 09:00:00|7329.4|7314.4|7328.3|7313.3|7329.7|7314.7|7328.1|7313.1|40
1612343100000|2021-02-03 09:05:00|7328.6|7313.6|7329.8|7314.8|7334.9|7314.8|7328.3|7308.9|58
1612343400000|2021-02-03 09:10:00|7330|7315|7330.7|7315.7|7330.7|7315.7|7329.9|7314.9|43
1612343700000|2021-02-03 09:15:00|7330.6|7315.6|7331.1|7316.1|7331.5|7316.5|7330.6|7315.6|18
1612344000000|2021-02-03 09:20:00|7330.9|7315.9|7328.6|7313.6|7331|7316|7328.6|7313.6|46
1612344300000|2021-02-03 09:25:00|7328.5|7313.5|7329.3|7314.3|7329.3|7314.3|7328.3|7313.3|12
1612344600000|2021-02-03 09:30:00|7329.2|7314.2|7329.3|7314.3|7329.3|7314.3|7329.2|7314.2|10
1612344900000|2021-02-03 09:35:00|7329.1|7314.1|7329.3|7314.3|7330.5|7315.5|7328.6|7313.6|37
1612345200000|2021-02-03 09:40:00|7329.4|7314.4|7329.6|7314.6|7329.8|7314.8|7329.3|7314.3|17
1612345500000|2021-02-03 09:45:00|7329.3|7314.3|7329.8|7314.8|7330.4|7315.4|7329.3|7314.3|35
1612345800000|2021-02-03 09:50:00|7329.7|7314.7|7329.1|7314.1|7329.7|7314.7|7328.5|7313.5|27
1612346100000|2021-02-03 09:55:00|7329|7314|7329.7|7314.7|7329.8|7314.8|7328.8|7313.8|14
1612346400000|2021-02-03 10:00:00|7329.3|7314.3|7329.1|7314.1|7329.3|7314.3|7328.6|7313.6|7
1612346700000|2021-02-03 10:05:00|7329.3|7314.3|7330.1|7315.1|7335.2|7315.1|7329.3|7309.5|18
1612347000000|2021-02-03 10:10:00|7329.9|7314.9|7330.1|7315.1|7330.1|7315.1|7329.8|7314.8|7
1612347300000|2021-02-03 10:15:00|7329.9|7314.9|7329.9|7314.9|7330.5|7315.5|7329.8|7314.8|23
1612347600000|2021-02-03 10:20:00|7329.8|7314.8|7330.5|7315.5|7330.8|7315.8|7329.8|7314.8|32
1612347900000|2021-02-03 10:25:00|7330.6|7315.6|7329.8|7314.8|7330.6|7315.6|7329.7|7314.7|14
1612348200000|2021-02-03 10:30:00|7330.1|7315.1|7330.3|7315.3|7330.4|7315.4|7330.1|7315.1|6
1612348500000|2021-02-03 10:35:00|7330.5|7315.5|7330.4|7315.4|7330.6|7315.6|7330.4|7315.4|5
1612348800000|2021-02-03 10:40:00|7330.3|7315.3|7330.1|7315.1|7330.6|7315.6|7329.9|7314.9|13
1612349400000|2021-02-03 10:50:00|7329.9|7314.9|7330.3|7315.3|7330.4|7315.4|7329.9|7314.9|12
1612349700000|2021-02-03 10:55:00|7329.8|7314.8|7330.1|7315.1|7330.1|7315.1|7329.8|7314.8|2
1612350000000|2021-02-03 11:00:00|7330.2|7315.2|7330.3|7315.3|7330.3|7315.3|7330.1|7315.1|4
1612350300000|2021-02-03 11:05:00|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|7329.8|7314.8|3
1612350600000|2021-02-03 11:10:00|7329.9|7314.9|7334.9|7309.9|7334.9|7315.1|7329.8|7309.5|14
1612350900000|2021-02-03 11:15:00|7334.8|7309.8|7333.6|7308.6|7334.9|7315.4|7329.1|7308.6|65
1612351200000|2021-02-03 11:20:00|7328.6|7313.6|7325.1|7310.1|7333|7313.6|7324.5|7304.5|143
1612351500000|2021-02-03 11:25:00|7325.4|7310.4|7326.1|7311.1|7330.9|7311.2|7325.4|7305.6|66
1612351800000|2021-02-03 11:30:00|7325.9|7310.9|7332.3|7307.3|7332.3|7311.5|7325.9|7307.1|6
1612352700000|2021-02-03 11:45:00|7326.6|7311.6|7326.7|7311.7|7326.7|7311.7|7326.6|7311.6|2
1612353000000|2021-02-03 11:50:00|7326.5|7311.5|7331.3|7306.3|7331.4|7311.6|7326.5|7306.3|7
1612353300000|2021-02-03 11:55:00|7331.5|7306.5|7331.7|7306.7|7332|7307|7331.5|7306.5|25
1612353600000|2021-02-03 12:00:00|7331.9|7306.9|7326.8|7311.8|7331.9|7312.5|7326.6|7306.7|10
1612353900000|2021-02-03 12:05:00|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|1
1612354200000|2021-02-03 12:10:00|7327|7312|7326.7|7311.7|7327.1|7312.1|7326.7|7311.7|8
1612354500000|2021-02-03 12:15:00|7326.8|7311.8|7327|7312|7327|7312|7326.4|7311.4|10
1612355100000|2021-02-03 12:25:00|7326.7|7311.7|7326.1|7311.1|7326.8|7311.8|7326.1|7311.1|13
1612355400000|2021-02-03 12:30:00|7326.3|7311.3|7326|7311|7326.3|7311.3|7325.6|7310.6|28
1612355700000|2021-02-03 12:35:00|7325.7|7310.7|7330|7305|7330.1|7310.8|7324.5|7304.4|13
1612356000000|2021-02-03 12:40:00|7330.1|7305.1|7324.3|7309.3|7330.1|7309.5|7324.3|7304.3|12
1612356300000|2021-02-03 12:45:00|7329.5|7304.5|7324.3|7309.3|7329.5|7309.3|7323|7304.2|22
1612356600000|2021-02-03 12:50:00|7324|7309|7323.8|7308.8|7324|7309|7323.8|7308.8|2
1612357200000|2021-02-03 13:00:00|7323.6|7308.6|7323.5|7308.5|7323.6|7308.6|7323.5|7308.5|2
1612357500000|2021-02-03 13:05:00|7323.3|7308.3|7323.1|7308.1|7323.3|7308.3|7322.7|7307.7|11
1612357800000|2021-02-03 13:10:00|7323|7308|7322.5|7307.5|7323|7308|7322.5|7307.5|5
1612358100000|2021-02-03 13:15:00|7322.6|7307.6|7322.8|7307.8|7322.8|7307.8|7322.6|7307.6|4
1612358400000|2021-02-03 13:20:00|7322.6|7307.6|7322.8|7307.8|7322.8|7307.8|7322.6|7307.6|3
1612358700000|2021-02-03 13:25:00|7322.7|7307.7|7322.1|7307.1|7322.7|7307.7|7322.1|7307.1|3
1612359000000|2021-02-03 13:30:00|7322.3|7307.3|7322.3|7307.3|7322.6|7307.6|7322|7307|5
1612359300000|2021-02-03 13:35:00|7321.8|7306.8|7325.5|7300.5|7325.6|7307.3|7321.7|7300.5|10
1612359600000|2021-02-03 13:40:00|7325.8|7300.8|7322|7307|7325.8|7307.2|7321|7300.8|9
1612359900000|2021-02-03 13:45:00|7321.8|7306.8|7321.5|7306.5|7321.8|7306.8|7321.5|7306.5|4
1612360200000|2021-02-03 13:50:00|7321.4|7306.4|7326.5|7301.5|7326.5|7306.4|7319.9|7300.6|94
1612360500000|2021-02-03 13:55:00|7320.4|7305.4|7325.8|7300.8|7326.4|7305.4|7319.7|7300.4|49
1612360800000|2021-02-03 14:00:00|7325.7|7300.7|7320.1|7305.1|7325.7|7305.3|7320.1|7300.6|5
1612361100000|2021-02-03 14:05:00|7320.7|7305.7|7319.5|7304.5|7320.8|7305.8|7319.5|7304.5|10
1612361400000|2021-02-03 14:10:00|7319.4|7304.4|7318.8|7303.8|7319.5|7304.5|7318.8|7303.8|5
1612362300000|2021-02-03 14:25:00|7319|7304|7318.8|7303.8|7319|7304|7318.7|7303.7|9
1612362600000|2021-02-03 14:30:00|7319|7304|7318.7|7303.7|7319.7|7304.7|7318.7|7303.7|92
1612362900000|2021-02-03 14:35:00|7318.6|7303.6|7318.3|7303.3|7318.6|7303.6|7318.1|7303.1|30
1612363200000|2021-02-03 14:40:00|7318.4|7303.4|7318.3|7303.3|7318.6|7303.6|7317.9|7302.9|48
1612363500000|2021-02-03 14:45:00|7318.4|7303.4|7318.6|7303.6|7318.9|7303.9|7318.2|7303.2|104
1612363800000|2021-02-03 14:50:00|7318.7|7303.7|7318.4|7303.4|7319.3|7304.3|7318.4|7303.4|186
1612364100000|2021-02-03 14:55:00|7318.3|7303.3|7322.6|7297.6|7322.6|7303.3|7316.7|7296.6|49
1612364400000|2021-02-03 15:00:00|7322.4|7297.4|7317.9|7302.9|7322.9|7303.4|7317.7|7297.4|111
1612364700000|2021-02-03 15:05:00|7317.8|7302.8|7318.2|7303.2|7318.2|7303.2|7317.6|7302.6|74
1612365000000|2021-02-03 15:10:00|7318.3|7303.3|7318.8|7303.8|7319.9|7304.9|7318.1|7303.1|65
1612365300000|2021-02-03 15:15:00|7318.9|7303.9|7318.5|7303.5|7319.5|7304.5|7317.6|7302.6|69
1612365600000|2021-02-03 15:20:00|7318.6|7303.6|7324.2|7299.2|7324.4|7304.6|7318.5|7299|94
1612365900000|2021-02-03 15:25:00|7324.3|7299.3|7324.8|7299.8|7324.8|7304.4|7319.2|7299|183
1612366200000|2021-02-03 15:30:00|7324.9|7299.9|7320.6|7305.6|7325.2|7305.6|7320.1|7299.4|79
1612366500000|2021-02-03 15:35:00|7320.5|7305.5|7320.5|7305.5|7320.9|7305.9|7320.2|7305.2|39
1612366800000|2021-02-03 15:40:00|7320.4|7305.4|7319.8|7304.8|7320.8|7305.8|7319.8|7304.8|27
1612367100000|2021-02-03 15:45:00|7319.9|7304.9|7320.2|7305.2|7320.2|7305.2|7319.8|7304.8|6
1612367400000|2021-02-03 15:50:00|7320.3|7305.3|7319.4|7304.4|7320.3|7305.3|7319.4|7304.4|18
1612367700000|2021-02-03 15:55:00|7319.5|7304.5|7319.2|7304.2|7319.7|7304.7|7319.2|7304.2|16
1612368000000|2021-02-03 16:00:00|7319.1|7304.1|7317.4|7302.4|7319.1|7304.1|7317.2|7302.2|90
1612368300000|2021-02-03 16:05:00|7317.3|7302.3|7317.4|7302.4|7317.8|7302.8|7315.8|7300.8|117
1612368600000|2021-02-03 16:10:00|7317.2|7302.2|7316.4|7301.4|7317.7|7302.7|7316.3|7301.3|60
1612368900000|2021-02-03 16:15:00|7316.5|7301.5|7316.5|7301.5|7316.7|7301.7|7316.3|7301.3|42
1612369200000|2021-02-03 16:20:00|7316.4|7301.4|7315.6|7300.6|7317.1|7302.1|7315|7300|75
1612369500000|2021-02-03 16:25:00|7315.7|7300.7|7315.4|7300.4|7315.8|7300.8|7315.4|7300.4|23
1612369800000|2021-02-03 16:30:00|7315.5|7300.5|7316.1|7301.1|7316.7|7301.7|7315.3|7300.3|103
1612370100000|2021-02-03 16:35:00|7316|7301|7316.2|7301.2|7316.4|7301.4|7315.8|7300.8|52
1612370400000|2021-02-03 16:40:00|7316.3|7301.3|7316.2|7301.2|7316.3|7301.3|7316|7301|26
1612370700000|2021-02-03 16:45:00|7316.1|7301.1|7316.2|7301.2|7316.3|7301.3|7316.1|7301.1|34
1612371000000|2021-02-03 16:50:00|7316|7301|7314.4|7299.4|7316.3|7301.3|7314.4|7299.4|53
1612371300000|2021-02-03 16:55:00|7314.3|7299.3|7314.6|7299.6|7314.8|7299.8|7314.1|7299.1|28
1612371600000|2021-02-03 17:00:00|7314.7|7299.7|7315.8|7300.8|7316.1|7301.1|7314.7|7299.7|22
1612371900000|2021-02-03 17:05:00|7315.7|7300.7|7317|7302|7317.1|7302.1|7315.7|7300.7|18
1612372200000|2021-02-03 17:10:00|7316.9|7301.9|7316|7301|7316.9|7301.9|7315.8|7300.8|50
1612372500000|2021-02-03 17:15:00|7315.9|7300.9|7321|7296|7321.2|7301|7315.8|7296|14
1612372800000|2021-02-03 17:20:00|7321.1|7296.1|7315.9|7300.9|7321.2|7301.2|7315.9|7295.9|31
1612373100000|2021-02-03 17:25:00|7316|7301|7316.1|7301.1|7316.1|7301.1|7315.8|7300.8|27
1612373400000|2021-02-03 17:30:00|7316.2|7301.2|7316.3|7301.3|7316.5|7301.5|7316|7301|30
1612373700000|2021-02-03 17:35:00|7316.2|7301.2|7316.1|7301.1|7316.4|7301.4|7316|7301|49
1612374000000|2021-02-03 17:40:00|7316.2|7301.2|7316|7301|7316.4|7301.4|7315.1|7300.1|80
1612374300000|2021-02-03 17:45:00|7316.1|7301.1|7315.9|7300.9|7316.3|7301.3|7315.8|7300.8|48
1612374600000|2021-02-03 17:50:00|7315.8|7300.8|7315.9|7300.9|7315.9|7300.9|7315.8|7300.8|2
1612374900000|2021-02-03 17:55:00|7315.6|7300.6|7315.7|7300.7|7315.7|7300.7|7315.3|7300.3|9
1612375200000|2021-02-03 18:00:00|7315.6|7300.6|7315.5|7300.5|7315.6|7300.6|7315.4|7300.4|15
1612375500000|2021-02-03 18:05:00|7315.4|7300.4|7315.6|7300.6|7315.7|7300.7|7315.4|7300.4|17
1612375800000|2021-02-03 18:10:00|7315.7|7300.7|7315.7|7300.7|7315.7|7300.7|7315.6|7300.6|25
1612376100000|2021-02-03 18:15:00|7315.8|7300.8|7315.4|7300.4|7315.8|7300.8|7315.4|7300.4|12
1612376400000|2021-02-03 18:20:00|7315.5|7300.5|7315.5|7300.5|7315.6|7300.6|7315.4|7300.4|13
1612376700000|2021-02-03 18:25:00|7315.6|7300.6|7315.5|7300.5|7315.6|7300.6|7315|7300|33
1612377000000|2021-02-03 18:30:00|7315.6|7300.6|7315.5|7300.5|7315.6|7300.6|7315.5|7300.5|38
1612377300000|2021-02-03 18:35:00|7315.6|7300.6|7315.2|7300.2|7315.6|7300.6|7315|7300|60
1612377600000|2021-02-03 18:40:00|7315.1|7300.1|7315|7300|7315.4|7300.4|7314.9|7299.9|24
1612377900000|2021-02-03 18:45:00|7315.1|7300.1|7315|7300|7315.1|7300.1|7314.9|7299.9|8
1612378200000|2021-02-03 18:50:00|7314.9|7299.9|7315|7300|7315|7300|7314.9|7299.9|2
1612378500000|2021-02-03 18:55:00|7314.9|7299.9|7315|7300|7315|7300|7314.9|7299.9|4
1612379400000|2021-02-03 19:10:00|7315.1|7300.1|7314.6|7299.6|7315.1|7300.1|7314.5|7299.5|16
1612379700000|2021-02-03 19:15:00|7314.5|7299.5|7314.5|7299.5|7314.6|7299.6|7314.5|7299.5|5
1612380000000|2021-02-03 19:20:00|7314.4|7299.4|7314.4|7299.4|7314.4|7299.4|7314.2|7299.2|5
1612380300000|2021-02-03 19:25:00|7314.5|7299.5|7314.4|7299.4|7314.6|7299.6|7314.3|7299.3|42
1612380600000|2021-02-03 19:30:00|7314.3|7299.3|7314.3|7299.3|7314.4|7299.4|7314.3|7299.3|7
1612380900000|2021-02-03 19:35:00|7314.4|7299.4|7313.7|7298.7|7314.8|7299.8|7313.3|7298.3|16
1612381200000|2021-02-03 19:40:00|7313.8|7298.8|7313.3|7298.3|7313.9|7298.9|7313.2|7298.2|23
1612381500000|2021-02-03 19:45:00|7313.4|7298.4|7313|7298|7313.5|7298.5|7313|7298|5
1612381800000|2021-02-03 19:50:00|7313.1|7298.1|7313.1|7298.1|7313.8|7298.8|7313.1|7298.1|11
1612382100000|2021-02-03 19:55:00|7312.9|7297.9|7312.9|7297.9|7313|7298|7312.9|7297.9|3
1612383300000|2021-02-03 20:15:00|7313|7298|7313|7298|7313|7298|7313|7298|1
1612383600000|2021-02-03 20:20:00|7313.1|7298.1|7313.6|7298.6|7313.7|7298.7|7313.1|7298.1|4
1612383900000|2021-02-03 20:25:00|7313.1|7298.1|7313|7298|7313.1|7298.1|7313|7298|2
1612384200000|2021-02-03 20:30:00|7312.9|7297.9|7312.9|7297.9|7312.9|7297.9|7312.9|7297.9|1
1612384500000|2021-02-03 20:35:00|7313|7298|7313|7298|7313|7298|7313|7298|1
1612384800000|2021-02-03 20:40:00|7313.2|7298.2|7313.2|7298.2|7313.3|7298.3|7313.2|7298.2|3
1612385100000|2021-02-03 20:45:00|7313.1|7298.1|7313|7298|7313.1|7298.1|7313|7298|2
1612385700000|2021-02-03 20:55:00|7313.1|7298.1|7313.4|7298.4|7313.7|7298.7|7313|7298|11
1612405800000|2021-02-04 02:30:00|7323.4|7298.9|7323.9|7298.9|7323.9|7298.9|7323.4|7298.9|2
1612406100000|2021-02-04 02:35:00|7323.4|7298.4|7323.4|7298.4|7323.4|7298.4|7323.4|7298.4|1
1612406400000|2021-02-04 02:40:00|7323.6|7298.6|7324.9|7299.9|7324.9|7299.9|7323.6|7298.6|2
1612407300000|2021-02-04 02:55:00|7324.2|7299.2|7324.2|7299.2|7324.2|7299.2|7324.1|7299.1|3
1612407600000|2021-02-04 03:00:00|7324.4|7299.4|7324.4|7299.4|7324.4|7299.4|7324.4|7299.4|1
1612408200000|2021-02-04 03:10:00|7324.7|7299.7|7324.8|7299.8|7324.9|7299.9|7324.7|7299.7|4
1612408500000|2021-02-04 03:15:00|7324.9|7299.9|7326.4|7301.4|7326.4|7301.4|7324.9|7299.9|12
1612408800000|2021-02-04 03:20:00|7329.2|7304.2|7328.6|7303.6|7329.5|7304.5|7326.7|7301.7|30
1612409100000|2021-02-04 03:25:00|7327.6|7302.6|7327.1|7302.1|7328.6|7303.6|7326.6|7301.6|29
1612409400000|2021-02-04 03:30:00|7327.5|7302.5|7329.6|7304.6|7329.9|7304.9|7327.5|7302.5|70
1612409700000|2021-02-04 03:35:00|7329.8|7304.8|7326.4|7311.4|7331.8|7312.3|7324.3|7304.8|37
1612410000000|2021-02-04 03:40:00|7325.4|7310.4|7331.5|7306.5|7333.5|7312.9|7325.4|7306|49
1612410300000|2021-02-04 03:45:00|7331.8|7306.8|7331.4|7306.4|7331.8|7312.2|7326.4|7306|24
1612410600000|2021-02-04 03:50:00|7331.6|7306.6|7327.1|7312.1|7331.6|7312.1|7326.6|7306.4|8
1612410900000|2021-02-04 03:55:00|7326.9|7311.9|7327.1|7312.1|7327.1|7312.1|7326.6|7311.6|5
1612411200000|2021-02-04 04:00:00|7326.7|7311.7|7325.9|7310.9|7326.7|7311.7|7325.9|7310.9|5
1612411500000|2021-02-04 04:05:00|7325.6|7310.6|7325.8|7300.8|7328|7310.6|7321|7300.8|65
1612411800000|2021-02-04 04:10:00|7326.2|7301.2|7319.1|7304.1|7326.2|7305.1|7318.3|7298.8|76
1612412100000|2021-02-04 04:15:00|7319|7304|7323.5|7298.5|7323.5|7304.3|7318|7298.3|21
1612412400000|2021-02-04 04:20:00|7318.6|7303.6|7331|7306|7331.3|7308.3|7318.6|7300.9|85
1612412700000|2021-02-04 04:25:00|7331.3|7306.3|7326.5|7311.5|7333.2|7313.6|7325.3|7305.3|77
1612413000000|2021-02-04 04:30:00|7326.4|7311.4|7322.9|7307.9|7326.4|7311.4|7322.2|7307.2|56
1612413300000|2021-02-04 04:35:00|7323.1|7308.1|7322.2|7307.2|7324.6|7309.6|7322.2|7307.2|47
1612413600000|2021-02-04 04:40:00|7322.1|7307.1|7322.9|7307.9|7323.5|7308.5|7321.9|7306.9|34
1612413900000|2021-02-04 04:45:00|7322.6|7307.6|7322.8|7307.8|7323.7|7308.7|7322.2|7307.2|42
1612414200000|2021-02-04 04:50:00|7322.9|7307.9|7322.9|7307.9|7323.3|7308.3|7322.7|7307.7|26
1612414500000|2021-02-04 04:55:00|7323|7308|7322.7|7307.7|7323.2|7308.2|7322.4|7307.4|19
1612414800000|2021-02-04 05:00:00|7322.8|7307.8|7322.8|7307.8|7323.3|7308.3|7322.7|7307.7|30
1612415100000|2021-02-04 05:05:00|7322.7|7307.7|7322|7307|7322.8|7307.8|7321.6|7306.6|17
1612415400000|2021-02-04 05:10:00|7321.9|7306.9|7322.7|7307.7|7322.8|7307.8|7321.7|7306.7|17
1612415700000|2021-02-04 05:15:00|7322.8|7307.8|7322.4|7307.4|7322.9|7307.9|7322.4|7307.4|14
1612416000000|2021-02-04 05:20:00|7322.3|7307.3|7321.3|7306.3|7322.5|7307.5|7321.3|7306.3|14
1612416300000|2021-02-04 05:25:00|7321.2|7306.2|7321.8|7306.8|7321.9|7306.9|7320.2|7305.2|69
1612416600000|2021-02-04 05:30:00|7322.5|7307.5|7325|7310|7325.4|7310.4|7322.4|7307.4|142
1612416900000|2021-02-04 05:35:00|7325.1|7310.1|7328.8|7303.8|7328.8|7310.3|7323.7|7303.7|24
1612417200000|2021-02-04 05:40:00|7328.7|7303.7|7324.8|7309.8|7329.7|7310.1|7323.2|7303.3|49
1612417500000|2021-02-04 05:45:00|7329.6|7304.6|7323.7|7308.7|7329.8|7309.3|7323.3|7304.4|20
1612417800000|2021-02-04 05:50:00|7323.6|7308.6|7322.3|7307.3|7323.8|7308.8|7322.2|7307.2|20
1612418100000|2021-02-04 05:55:00|7322.5|7307.5|7322.2|7307.2|7322.8|7307.8|7322.2|7307.2|15
1612418400000|2021-02-04 06:00:00|7322.3|7307.3|7322.6|7307.6|7323.6|7308.6|7321.7|7306.7|48
1612418700000|2021-02-04 06:05:00|7323.3|7308.3|7323.5|7308.5|7323.8|7308.8|7323.1|7308.1|11
1612419000000|2021-02-04 06:10:00|7323.4|7308.4|7322.9|7307.9|7323.5|7308.5|7322|7307|24
1612419300000|2021-02-04 06:15:00|7322.8|7307.8|7323.1|7308.1|7323.5|7308.5|7322.8|7307.8|34
1612419600000|2021-02-04 06:20:00|7323.2|7308.2|7323.2|7308.2|7323.4|7308.4|7323.2|7308.2|9
1612419900000|2021-02-04 06:25:00|7323.3|7308.3|7322.5|7307.5|7323.3|7308.3|7322.5|7307.5|7
1612420200000|2021-02-04 06:30:00|7322.4|7307.4|7323.2|7308.2|7323.3|7308.3|7322.3|7307.3|30
1612420500000|2021-02-04 06:35:00|7323|7308|7322.8|7307.8|7323|7308|7322.4|7307.4|18
1612420800000|2021-02-04 06:40:00|7322.7|7307.7|7322.2|7307.2|7322.7|7307.7|7322.2|7307.2|5
1612421100000|2021-02-04 06:45:00|7322.3|7307.3|7321.9|7306.9|7322.3|7307.3|7320.9|7305.9|28
1612421400000|2021-02-04 06:50:00|7322.1|7307.1|7322.4|7307.4|7322.4|7307.4|7322.1|7307.1|3
1612421700000|2021-02-04 06:55:00|7322.5|7307.5|7323.9|7308.9|7326.4|7311.4|7322.2|7307.2|99
1612422000000|2021-02-04 07:00:00|7323.8|7308.8|7323|7308|7323.8|7308.8|7322.9|7307.9|53
1612422300000|2021-02-04 07:05:00|7322.9|7307.9|7323.3|7308.3|7323.3|7308.3|7322.4|7307.4|34
1612422600000|2021-02-04 07:10:00|7323.2|7308.2|7322.6|7307.6|7323.2|7308.2|7322.5|7307.5|27
1612422900000|2021-02-04 07:15:00|7322.5|7307.5|7322|7307|7322.5|7307.5|7322|7307|11
1612423200000|2021-02-04 07:20:00|7322.1|7307.1|7322.3|7307.3|7322.3|7307.3|7322.1|7307.1|3
1612423500000|2021-02-04 07:25:00|7322.2|7307.2|7321.7|7306.7|7322.3|7307.3|7321.7|7306.7|15
1612423800000|2021-02-04 07:30:00|7321.8|7306.8|7322.3|7307.3|7322.8|7307.8|7321.8|7306.8|22
1612424100000|2021-02-04 07:35:00|7322.1|7307.1|7322.3|7307.3|7322.3|7307.3|7322|7307|5
1612424400000|2021-02-04 07:40:00|7322|7307|7322.1|7307.1|7322.2|7307.2|7322|7307|4
1612424700000|2021-02-04 07:45:00|7322|7307|7322.1|7307.1|7322.1|7307.1|7322|7307|2
1612425000000|2021-02-04 07:50:00|7322.2|7307.2|7322.3|7307.3|7322.4|7307.4|7322.1|7307.1|6
1612425300000|2021-02-04 07:55:00|7322.6|7307.6|7326.8|7301.8|7326.8|7307.8|7321.4|7301.3|26
1612425600000|2021-02-04 08:00:00|7321.6|7306.6|7321.9|7306.9|7322.1|7307.1|7321.5|7306.5|14
1612425900000|2021-02-04 08:05:00|7322|7307|7322.7|7307.7|7322.8|7307.8|7322|7307|8
1612426200000|2021-02-04 08:10:00|7322.6|7307.6|7321.4|7306.4|7328.3|7308.4|7321.4|7301.3|35
1612426500000|2021-02-04 08:15:00|7321.1|7306.1|7324.1|7309.1|7327.1|7310.1|7321.1|7301.3|48
1612426800000|2021-02-04 08:20:00|7324|7309|7324.3|7309.3|7324.6|7309.6|7323.3|7308.3|27
1612427100000|2021-02-04 08:25:00|7324.4|7309.4|7323.3|7308.3|7324.7|7309.7|7322.9|7307.9|30
1612427400000|2021-02-04 08:30:00|7323.5|7308.5|7323.4|7308.4|7323.6|7308.6|7323.3|7308.3|8
1612427700000|2021-02-04 08:35:00|7323.3|7308.3|7322.9|7307.9|7323.3|7308.3|7322.3|7307.3|16
1612428000000|2021-02-04 08:40:00|7322.6|7307.6|7323.6|7308.6|7323.7|7308.7|7322.4|7307.4|39
1612428300000|2021-02-04 08:45:00|7323.7|7308.7|7323.7|7308.7|7324.2|7309.2|7322.9|7307.9|16
1612428600000|2021-02-04 08:50:00|7323.8|7308.8|7323.4|7308.4|7323.8|7308.8|7323|7308|10
1612428900000|2021-02-04 08:55:00|7323.2|7308.2|7323.4|7308.4|7323.5|7308.5|7322.9|7307.9|11
1612429200000|2021-02-04 09:00:00|7323.3|7308.3|7324|7309|7324.3|7309.3|7323.3|7308.3|22
1612429500000|2021-02-04 09:05:00|7324.2|7309.2|7324.2|7309.2|7324.5|7309.5|7324.2|7309.2|3
1612429800000|2021-02-04 09:10:00|7324.3|7309.3|7328.3|7303.3|7328.3|7309.3|7323.4|7303|22
1612430100000|2021-02-04 09:15:00|7323.7|7308.7|7323.1|7308.1|7323.9|7308.9|7321.8|7306.8|47
1612430400000|2021-02-04 09:20:00|7323.3|7308.3|7322.6|7307.6|7327.9|7308.6|7322.3|7302.5|22
1612430700000|2021-02-04 09:25:00|7322.4|7307.4|7322|7307|7322.4|7307.4|7321.3|7306.3|12
1612431000000|2021-02-04 09:30:00|7322.1|7307.1|7326.3|7311.3|7326.7|7311.7|7321.9|7306.9|64
1612431300000|2021-02-04 09:35:00|7326.8|7311.8|7326.1|7311.1|7327.1|7312.1|7325.4|7310.4|38
1612431600000|2021-02-04 09:40:00|7325.1|7310.1|7325.9|7310.9|7330.7|7310.9|7324.1|7305.7|41
1612431900000|2021-02-04 09:45:00|7325.7|7310.7|7327|7312|7327|7312|7325|7310|23
1612432200000|2021-02-04 09:50:00|7327.1|7312.1|7328.9|7313.9|7332.8|7314.1|7326.9|7307.1|102
1612432500000|2021-02-04 09:55:00|7329|7314|7330|7315|7335.5|7315.1|7328.5|7309.3|137
1612432800000|2021-02-04 10:00:00|7329.9|7314.9|7329.1|7314.1|7334.8|7315.1|7328.8|7309.5|31
1612433100000|2021-02-04 10:05:00|7329.3|7314.3|7329.6|7314.6|7330.1|7315.1|7328.7|7313.7|30
1612433400000|2021-02-04 10:10:00|7330.2|7315.2|7329.9|7314.9|7335.3|7315.6|7329.8|7309.9|13
1612433700000|2021-02-04 10:15:00|7329.8|7314.8|7330.1|7315.1|7330.1|7315.1|7329.8|7314.8|5
1612434000000|2021-02-04 10:20:00|7329.9|7314.9|7330.1|7315.1|7330.1|7315.1|7329.9|7314.9|2
1612434300000|2021-02-04 10:25:00|7329.9|7314.9|7329.6|7314.6|7330.1|7315.1|7329.6|7314.6|10
1612434600000|2021-02-04 10:30:00|7330.3|7315.3|7329.6|7314.6|7330.4|7315.4|7328.8|7313.8|21
1612434900000|2021-02-04 10:35:00|7329.4|7314.4|7330.1|7315.1|7330.1|7315.1|7328.8|7313.8|20
1612435200000|2021-02-04 10:40:00|7329.5|7314.5|7329.1|7314.1|7329.6|7314.6|7329.1|7314.1|14
1612435500000|2021-02-04 10:45:00|7329.5|7314.5|7329.3|7314.3|7329.5|7314.5|7329.3|7314.3|2
1612436100000|2021-02-04 10:55:00|7329.5|7314.5|7331.1|7316.1|7336.4|7316.6|7329.5|7311.2|17
1612436400000|2021-02-04 11:00:00|7331|7316|7331.4|7316.4|7331.6|7316.6|7331|7316|4
1612436700000|2021-02-04 11:05:00|7331.1|7316.1|7331.4|7316.4|7331.5|7316.5|7331|7316|28
1612437300000|2021-02-04 11:15:00|7331.1|7316.1|7331.4|7316.4|7331.4|7316.4|7331|7316|6
1612437600000|2021-02-04 11:20:00|7331.3|7316.3|7330|7315|7331.6|7316.6|7330|7315|48
1612437900000|2021-02-04 11:25:00|7330.1|7315.1|7329.1|7314.1|7334.5|7315.3|7328.7|7309.5|18
1612438200000|2021-02-04 11:30:00|7328.9|7313.9|7329.5|7314.5|7329.5|7314.5|7328.9|7313.9|5
1612438800000|2021-02-04 11:40:00|7334.8|7309.8|7335|7310|7335.2|7310.2|7334.8|7309.8|4
1612439100000|2021-02-04 11:45:00|7334.5|7309.5|7329.5|7314.5|7334.5|7314.6|7329.5|7309.5|3
1612439400000|2021-02-04 11:50:00|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|1
1612439700000|2021-02-04 11:55:00|7329.5|7314.5|7329.7|7314.7|7329.8|7314.8|7329.5|7314.5|9
1612440000000|2021-02-04 12:00:00|7329.6|7314.6|7329.9|7314.9|7330.3|7315.3|7329.5|7314.5|36
1612440300000|2021-02-04 12:05:00|7329.7|7314.7|7334.5|7309.5|7334.5|7314.8|7329.5|7309.4|17
1612440600000|2021-02-04 12:10:00|7329.3|7314.3|7329.1|7314.1|7329.3|7314.3|7329.1|7314.1|5
1612440900000|2021-02-04 12:15:00|7328.8|7313.8|7332.4|7307.4|7332.5|7313.8|7326.7|7307.3|21
1612441200000|2021-02-04 12:20:00|7332.2|7307.2|7331.3|7306.3|7332.2|7311.7|7326.1|7306.3|22
1612441500000|2021-02-04 12:25:00|7325.8|7310.8|7330.2|7305.2|7331.5|7311.1|7325.2|7305|59
1612441800000|2021-02-04 12:30:00|7330.1|7305.1|7330.1|7305.1|7330.2|7305.2|7330.1|7305.1|5
1612442100000|2021-02-04 12:35:00|7329.9|7304.9|7329.3|7304.3|7329.9|7304.9|7329.3|7304.3|5
1612442400000|2021-02-04 12:40:00|7329.2|7304.2|7323.8|7308.8|7329.3|7308.8|7323.8|7304.2|3
1612442700000|2021-02-04 12:45:00|7323.1|7308.1|7323.3|7308.3|7323.3|7308.3|7323|7308|3
1612443000000|2021-02-04 12:50:00|7322.8|7307.8|7322.1|7307.1|7322.8|7307.8|7322.1|7307.1|5
1612443300000|2021-02-04 12:55:00|7322.2|7307.2|7326.1|7301.1|7326.3|7307.2|7320.7|7300.6|24
1612443600000|2021-02-04 13:00:00|7325.9|7300.9|7322|7307|7326.9|7307.3|7321.7|7300.7|18
1612443900000|2021-02-04 13:05:00|7322.1|7307.1|7325.2|7300.2|7325.8|7307.1|7320.9|7300.2|20
1612444200000|2021-02-04 13:10:00|7319.9|7304.9|7321|7306|7321|7306|7319.6|7304.6|11
1612444800000|2021-02-04 13:20:00|7321.1|7306.1|7322.8|7307.8|7327.8|7307.9|7321|7302.6|18
1612445100000|2021-02-04 13:25:00|7327.7|7302.7|7327.3|7302.3|7327.8|7302.8|7326.9|7301.9|29
1612445400000|2021-02-04 13:30:00|7327.4|7302.4|7328.1|7303.1|7328.3|7303.3|7327.4|7302.4|7
1612445700000|2021-02-04 13:35:00|7327.4|7302.4|7327|7302|7327.4|7302.4|7326.8|7301.8|30
1612446000000|2021-02-04 13:40:00|7326.9|7301.9|7326.4|7301.4|7327.1|7302.1|7325.9|7300.9|64
1612446300000|2021-02-04 13:45:00|7326.7|7301.7|7326.9|7301.9|7326.9|7301.9|7326.7|7301.7|29
1612446900000|2021-02-04 13:55:00|7327|7302|7326.9|7301.9|7327.1|7302.1|7326.7|7301.7|29
1612447200000|2021-02-04 14:00:00|7326.8|7301.8|7327|7302|7327.3|7302.3|7326.7|7301.7|102
1612447500000|2021-02-04 14:05:00|7327.1|7302.1|7326.5|7301.5|7327.2|7302.2|7326|7301|28
1612447800000|2021-02-04 14:10:00|7326.6|7301.6|7326.8|7301.8|7326.8|7301.8|7326.6|7301.6|4
1612448100000|2021-02-04 14:15:00|7328|7303|7327|7302|7328.1|7303.1|7327|7302|7
1612448400000|2021-02-04 14:20:00|7327.8|7302.8|7327.6|7302.6|7328.1|7303.1|7327.5|7302.5|11
1612448700000|2021-02-04 14:25:00|7327.5|7302.5|7327.5|7302.5|7327.5|7307.6|7322.6|7302.5|3
1612449000000|2021-02-04 14:30:00|7327.8|7302.8|7328|7303|7328.5|7308.2|7323.2|7302.8|12
1612449300000|2021-02-04 14:35:00|7328.3|7303.3|7328.5|7303.5|7328.8|7308.8|7323.4|7303.3|8
1612449600000|2021-02-04 14:40:00|7328.8|7303.8|7329.8|7304.8|7330.1|7310.3|7323.5|7303.8|65
1612449900000|2021-02-04 14:45:00|7325.1|7310.1|7326.3|7311.3|7331.5|7311.4|7325.1|7305.5|71
1612450200000|2021-02-04 14:50:00|7326.2|7311.2|7326|7311|7331.3|7311.4|7325.9|7305.7|55
1612450500000|2021-02-04 14:55:00|7326.1|7311.1|7330.8|7305.8|7331.3|7311.2|7326|7305.7|69
1612450800000|2021-02-04 15:00:00|7330.7|7305.7|7330.6|7305.6|7330.8|7310.6|7325.3|7305.5|56
1612451100000|2021-02-04 15:05:00|7325.5|7310.5|7325.6|7310.6|7330.5|7310.7|7323.7|7304.1|49
1612451400000|2021-02-04 15:10:00|7325.8|7310.8|7326.2|7311.2|7331.4|7311.3|7325.8|7306.3|32
1612451700000|2021-02-04 15:15:00|7326.3|7311.3|7326.9|7311.9|7326.9|7311.9|7326.3|7311.3|11
1612452300000|2021-02-04 15:25:00|7326.8|7311.8|7327.1|7312.1|7327.1|7312.1|7326.7|7311.7|5
1612452600000|2021-02-04 15:30:00|7327.2|7312.2|7334.3|7309.3|7334.4|7314.6|7327.2|7308.9|20
1612452900000|2021-02-04 15:35:00|7329.2|7314.2|7329.4|7314.4|7334.4|7314.5|7328.9|7308.8|34
1612453200000|2021-02-04 15:40:00|7329.5|7314.5|7336.4|7311.4|7336.5|7315.5|7329.5|7309.6|25
1612453500000|2021-02-04 15:45:00|7336.3|7311.3|7335.4|7310.4|7336.3|7314.9|7329.9|7309.7|44
1612453800000|2021-02-04 15:50:00|7334.7|7309.7|7334.9|7309.9|7335.4|7314.3|7329.2|7309.2|50
1612454100000|2021-02-04 15:55:00|7335|7310|7333.3|7308.3|7335|7313.3|7327.9|7308|37
1612454400000|2021-02-04 16:00:00|7333.2|7308.2|7328.1|7313.1|7333.3|7313.2|7327.8|7307.9|15
1612454700000|2021-02-04 16:05:00|7333|7308|7332.8|7307.8|7333|7312.8|7327.3|7307.2|64
1612455000000|2021-02-04 16:10:00|7332.7|7307.7|7332.6|7307.6|7333.1|7308.1|7332.6|7307.6|9
1612455300000|2021-02-04 16:15:00|7332.7|7307.7|7332.6|7307.6|7332.8|7307.8|7332.6|7307.6|6
1612455600000|2021-02-04 16:20:00|7327.5|7312.5|7332.6|7307.6|7332.6|7312.6|7327.5|7307.1|12
1612455900000|2021-02-04 16:25:00|7327.4|7312.4|7332.2|7307.2|7332.5|7312.4|7327.4|7307.2|11
1612456200000|2021-02-04 16:30:00|7332.1|7307.1|7332.1|7307.1|7332.2|7312.1|7326.8|7306.6|14
1612456500000|2021-02-04 16:35:00|7332.2|7307.2|7331.9|7306.9|7332.2|7307.2|7331.7|7306.7|55
1612456800000|2021-02-04 16:40:00|7332|7307|7331.8|7306.8|7332|7307|7331.8|7306.8|37
1612457100000|2021-02-04 16:45:00|7331.7|7306.7|7330.5|7305.5|7331.7|7310.7|7325.6|7304.3|31
1612457400000|2021-02-04 16:50:00|7330.4|7305.4|7329.9|7304.9|7331|7306|7329.9|7304.9|28
1612457700000|2021-02-04 16:55:00|7324.2|7309.2|7329.6|7304.6|7329.7|7309.6|7323.8|7303.7|51
1612458000000|2021-02-04 17:00:00|7324.4|7309.4|7324|7309|7329.6|7309.4|7323.4|7302.1|55
1612458300000|2021-02-04 17:05:00|7324.1|7309.1|7324.1|7309.1|7324.2|7309.2|7323.8|7308.8|26
1612458600000|2021-02-04 17:10:00|7324.2|7309.2|7330.2|7305.2|7330.7|7310.2|7324.2|7304.3|30
1612458900000|2021-02-04 17:15:00|7325.1|7310.1|7330.2|7305.2|7330.2|7310.1|7325.1|7305.2|2
1612459200000|2021-02-04 17:20:00|7330.3|7305.3|7326.6|7311.6|7331.2|7311.6|7325.4|7305.2|16
1612459500000|2021-02-04 17:25:00|7326.7|7311.7|7332.8|7307.8|7332.8|7312.3|7326.7|7307.4|11
1612459800000|2021-02-04 17:30:00|7332.9|7307.9|7332.4|7307.4|7333|7312.6|7327.3|7306.7|38
1612460100000|2021-02-04 17:35:00|7327.3|7312.3|7332.6|7307.6|7332.7|7312.9|7327.3|7307.4|29
1612460400000|2021-02-04 17:40:00|7332.7|7307.7|7332.4|7307.4|7332.8|7307.8|7332.2|7307.2|56
1612460700000|2021-02-04 17:45:00|7332.5|7307.5|7332.4|7307.4|7332.6|7307.6|7332.4|7307.4|10
1612461000000|2021-02-04 17:50:00|7332.2|7307.2|7331.9|7306.9|7332.4|7307.4|7331.7|7306.7|38
1612461300000|2021-02-04 17:55:00|7331.8|7306.8|7332.3|7307.3|7332.4|7307.4|7331.6|7306.6|45
1612461600000|2021-02-04 18:00:00|7332.4|7307.4|7332.3|7307.3|7332.4|7307.4|7332.2|7307.2|12
1612462200000|2021-02-04 18:10:00|7332.2|7307.2|7327.3|7312.3|7332.3|7312.3|7327.3|7307.2|15
1612462500000|2021-02-04 18:15:00|7332.2|7307.2|7327.3|7312.3|7332.3|7312.3|7327.3|7307.2|3
1612462800000|2021-02-04 18:20:00|7332.2|7307.2|7332.3|7307.3|7332.3|7307.3|7332.1|7307.1|6
1612463100000|2021-02-04 18:25:00|7332.4|7307.4|7332.4|7307.4|7332.4|7307.4|7332.3|7307.3|13
1612463400000|2021-02-04 18:30:00|7332.3|7307.3|7332.4|7307.4|7332.4|7307.4|7332.3|7307.3|2
1612464000000|2021-02-04 18:40:00|7332.3|7307.3|7327.3|7312.3|7332.4|7312.3|7326.9|7307.2|13
1612464300000|2021-02-04 18:45:00|7327.4|7312.4|7327.4|7312.4|7327.5|7312.5|7327.4|7312.4|3
1612464900000|2021-02-04 18:55:00|7332.3|7307.3|7332.3|7307.3|7332.3|7307.3|7332.3|7307.3|1
1612465200000|2021-02-04 19:00:00|7327.3|7312.3|7332.2|7307.2|7332.3|7312.3|7327.3|7307.2|18
1612465500000|2021-02-04 19:05:00|7332.3|7307.3|7327|7312|7332.4|7312|7327|7306.9|19
1612465800000|2021-02-04 19:10:00|7327.1|7312.1|7332.3|7307.3|7332.4|7312.1|7327.1|7307.3|4
1612466100000|2021-02-04 19:15:00|7332.4|7307.4|7332.4|7307.4|7332.4|7307.4|7332.4|7307.4|1
1612466400000|2021-02-04 19:20:00|7327.6|7312.6|7333.5|7308.5|7333.7|7313.4|7327.6|7308.3|11
1612466700000|2021-02-04 19:25:00|7328.7|7313.7|7333.2|7308.2|7333.6|7313.7|7328.7|7308.2|5
1612467000000|2021-02-04 19:30:00|7333.1|7308.1|7332.9|7307.9|7333.1|7308.1|7332.9|7307.9|5
1612467600000|2021-02-04 19:40:00|7333|7308|7332.3|7307.3|7333|7308|7332.2|7307.2|6
1612467900000|2021-02-04 19:45:00|7332|7307|7332.1|7307.1|7332.1|7307.1|7332|7307|4
1612468200000|2021-02-04 19:50:00|7332|7307|7332.2|7307.2|7332.2|7307.2|7332|7307|2
1612468500000|2021-02-04 19:55:00|7332|7307|7333.8|7308.8|7333.8|7308.8|7332|7307|4
1612468800000|2021-02-04 20:00:00|7333.9|7308.9|7333.9|7308.9|7333.9|7308.9|7333.8|7308.8|3
1612469100000|2021-02-04 20:05:00|7333.8|7308.8|7333.9|7308.9|7333.9|7308.9|7333.8|7308.8|2
1612470000000|2021-02-04 20:20:00|7331.5|7306.5|7331.9|7306.9|7332.1|7307.1|7331.5|7306.5|5
1612470300000|2021-02-04 20:25:00|7331.8|7306.8|7331.8|7306.8|7331.8|7306.8|7331.8|7306.8|1
1612470600000|2021-02-04 20:30:00|7326.7|7311.7|7334.1|7309.1|7334.3|7313.9|7326.7|7306.9|14
1612470900000|2021-02-04 20:35:00|7334|7309|7333.5|7308.5|7334|7309|7332.7|7307.7|5
1612471200000|2021-02-04 20:40:00|7333.4|7308.4|7333.9|7308.9|7333.9|7308.9|7333.4|7308.4|3
1612471500000|2021-02-04 20:45:00|7333.3|7308.3|7331.9|7306.9|7333.3|7308.3|7331.8|7306.8|10
1612471800000|2021-02-04 20:50:00|7331.8|7306.8|7331.5|7306.5|7331.8|7306.8|7331.5|7306.5|3
1612472100000|2021-02-04 20:55:00|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|1
1612492200000|2021-02-05 02:30:00|7338.1|7313.1|7338.1|7313.1|7338.8|7313.8|7338.1|7313.1|34
1612492500000|2021-02-05 02:35:00|7339.1|7314.1|7339.1|7314.1|7339.1|7314.1|7339.1|7314.1|1
1612492800000|2021-02-05 02:40:00|7339.2|7314.2|7339.6|7314.6|7339.7|7314.7|7339.1|7314.1|10
1612493100000|2021-02-05 02:45:00|7339.7|7314.7|7339|7314|7339.7|7314.7|7339|7314|17
1612493400000|2021-02-05 02:50:00|7339.2|7314.2|7339.6|7314.6|7341.3|7316.3|7337.6|7312.6|28
1612493700000|2021-02-05 02:55:00|7339.5|7314.5|7339.1|7314.1|7339.5|7314.5|7339.1|7314.1|2
1612494000000|2021-02-05 03:00:00|7339.2|7314.2|7339.5|7314.5|7339.9|7314.9|7339.2|7314.2|14
1612494300000|2021-02-05 03:05:00|7339.3|7314.3|7339.7|7314.7|7340.1|7315.1|7338.7|7313.7|37
1612494600000|2021-02-05 03:10:00|7339.8|7314.8|7340|7315|7340.3|7315.3|7339|7314|24
1612494900000|2021-02-05 03:15:00|7339.8|7314.8|7340.1|7315.1|7340.1|7315.1|7339|7314|22
1612495200000|2021-02-05 03:20:00|7340|7315|7338.2|7313.2|7340.1|7315.1|7338.1|7313.1|24
1612495500000|2021-02-05 03:25:00|7338.3|7313.3|7338.7|7313.7|7339.8|7314.8|7338.3|7313.3|38
1612495800000|2021-02-05 03:30:00|7338.6|7313.6|7336|7311|7338.6|7313.6|7335.1|7310.1|242
1612496100000|2021-02-05 03:35:00|7335.9|7310.9|7336.8|7311.8|7336.8|7311.8|7334.2|7309.2|47
1612496400000|2021-02-05 03:40:00|7336.5|7311.5|7336.1|7311.1|7336.5|7311.5|7336|7311|15
1612496700000|2021-02-05 03:45:00|7336.3|7311.3|7337.3|7312.3|7337.8|7312.8|7336|7311|21
1612497000000|2021-02-05 03:50:00|7337|7312|7336.8|7311.8|7337|7312|7336.8|7311.8|12
1612497300000|2021-02-05 03:55:00|7337|7312|7337|7312|7337.3|7312.3|7337|7312|7
1612497600000|2021-02-05 04:00:00|7336.8|7311.8|7336.3|7311.3|7336.8|7311.8|7336.3|7311.3|3
1612497900000|2021-02-05 04:05:00|7336.5|7311.5|7336.8|7311.8|7336.8|7311.8|7336.5|7311.5|4
1612498200000|2021-02-05 04:10:00|7336.5|7311.5|7336.3|7311.3|7336.5|7311.5|7336.3|7311.3|4
1612498500000|2021-02-05 04:15:00|7336.5|7311.5|7336.8|7311.8|7336.8|7311.8|7336.3|7311.3|6
1612498800000|2021-02-05 04:20:00|7336.6|7311.6|7336.5|7311.5|7336.6|7311.6|7336|7311|11
1612499100000|2021-02-05 04:25:00|7336.3|7311.3|7336.9|7311.9|7337.6|7312.6|7336.1|7311.1|10
1612499400000|2021-02-05 04:30:00|7336.7|7311.7|7334.8|7309.8|7337.3|7312.3|7334.7|7309.7|32
1612499700000|2021-02-05 04:35:00|7335.1|7310.1|7332.9|7307.9|7335.1|7310.1|7332.3|7307.3|38
1612500000000|2021-02-05 04:40:00|7333|7308|7330|7305|7333|7308|7329.4|7304.4|64
1612500300000|2021-02-05 04:45:00|7329.9|7304.9|7329.6|7304.6|7330.1|7309.9|7324.9|7304.3|22
1612500600000|2021-02-05 04:50:00|7324.7|7309.7|7329.7|7304.7|7331.9|7310.2|7324.7|7304.6|44
1612500900000|2021-02-05 04:55:00|7329.8|7304.8|7331.9|7306.9|7332.2|7310.1|7325.1|7304.7|28
1612501200000|2021-02-05 05:00:00|7332|7307|7331.3|7306.3|7332|7311.2|7326.2|7306.1|22
1612501500000|2021-02-05 05:05:00|7331.1|7306.1|7329.9|7304.9|7331.4|7311.2|7325.3|7303.6|61
1612501800000|2021-02-05 05:10:00|7330|7305|7328.4|7303.4|7330.3|7309.7|7324|7303.4|24
1612502100000|2021-02-05 05:15:00|7328.5|7303.5|7329.6|7304.6|7329.6|7308.2|7323.2|7303.1|38
1612502400000|2021-02-05 05:20:00|7329.7|7304.7|7323.9|7308.9|7330.2|7310.2|7323.9|7304.7|18
1612502700000|2021-02-05 05:25:00|7324|7309|7324.2|7309.2|7329.7|7309.3|7324|7303.8|16
1612503000000|2021-02-05 05:30:00|7324.1|7309.1|7327.9|7302.9|7328.6|7309.2|7323|7302.9|12
1612503300000|2021-02-05 05:35:00|7327.8|7302.8|7323.2|7308.2|7327.9|7308.2|7322.7|7302.7|7
1612503600000|2021-02-05 05:40:00|7323|7308|7323.2|7308.2|7323.3|7308.3|7323|7308|5
1612503900000|2021-02-05 05:45:00|7323.3|7308.3|7324|7309|7329.1|7309|7323.3|7303.8|10
1612504200000|2021-02-05 05:50:00|7329.3|7304.3|7323.5|7308.5|7329.4|7309|7323.5|7304.2|10
1612504500000|2021-02-05 05:55:00|7323.6|7308.6|7328.9|7303.9|7329.3|7309.3|7323.6|7303.7|24
1612504800000|2021-02-05 06:00:00|7329|7304|7329|7304|7329.3|7308.6|7323.6|7303.3|45
1612505100000|2021-02-05 06:05:00|7328.8|7303.8|7328.1|7303.1|7328.9|7308.4|7323.2|7303|35
1612505400000|2021-02-05 06:10:00|7328|7303|7328.7|7303.7|7328.7|7308.3|7322.3|7302.1|63
1612505700000|2021-02-05 06:15:00|7328.8|7303.8|7323.9|7308.9|7328.9|7309|7323.6|7303.7|23
1612506000000|2021-02-05 06:20:00|7323.8|7308.8|7323.8|7308.8|7324.1|7309.1|7323.6|7308.6|17
1612506300000|2021-02-05 06:25:00|7323.7|7308.7|7323.7|7308.7|7323.8|7308.8|7323.7|7308.7|3
1612506600000|2021-02-05 06:30:00|7323.8|7308.8|7323.7|7308.7|7328.7|7308.8|7323.6|7303.7|14
1612506900000|2021-02-05 06:35:00|7323.6|7308.6|7323.2|7308.2|7323.6|7308.6|7323.2|7308.2|8
1612507200000|2021-02-05 06:40:00|7323.1|7308.1|7323.3|7308.3|7323.3|7308.3|7323.1|7308.1|5
1612507500000|2021-02-05 06:45:00|7323.4|7308.4|7328.9|7303.9|7328.9|7308.8|7323.4|7303.9|4
1612507800000|2021-02-05 06:50:00|7329|7304|7324.2|7309.2|7329.2|7309.3|7323.5|7303.4|45
1612508100000|2021-02-05 06:55:00|7324.1|7309.1|7325.8|7310.8|7325.8|7310.8|7324.1|7309.1|21
1612508400000|2021-02-05 07:00:00|7330.7|7305.7|7324.8|7309.8|7330.7|7310.7|7324.8|7304.8|26
1612508700000|2021-02-05 07:05:00|7324.7|7309.7|7325.5|7310.5|7325.5|7310.5|7324.7|7309.7|9
1612509000000|2021-02-05 07:10:00|7330.5|7305.5|7325.3|7310.3|7330.5|7310.5|7325.2|7305.3|11
1612509300000|2021-02-05 07:15:00|7330.3|7305.3|7331.1|7306.1|7332.2|7312.4|7324.8|7305.3|52
1612509600000|2021-02-05 07:20:00|7331|7306|7331.3|7306.3|7331.7|7311.7|7326|7305.7|47
1612509900000|2021-02-05 07:25:00|7331.4|7306.4|7326.4|7311.4|7331.4|7311.7|7326.2|7306.3|14
1612510200000|2021-02-05 07:30:00|7331.3|7306.3|7332.2|7307.2|7332.5|7312.3|7327.2|7306.3|14
1612510500000|2021-02-05 07:35:00|7332|7307|7331.3|7306.3|7332.3|7312.2|7326.8|7306.3|8
1612510800000|2021-02-05 07:40:00|7331.5|7306.5|7331.9|7306.9|7332|7311.7|7326.2|7306.3|27
1612511100000|2021-02-05 07:45:00|7332|7307|7330.8|7305.8|7332|7311|7325.8|7305.8|15
1612511400000|2021-02-05 07:50:00|7331|7306|7325.5|7310.5|7331.1|7310.7|7325.4|7305.4|15
1612511700000|2021-02-05 07:55:00|7325.7|7310.7|7325.9|7310.9|7326|7311|7325.2|7310.2|33
1612512000000|2021-02-05 08:00:00|7330.8|7305.8|7325.5|7310.5|7330.8|7311|7325.3|7305.5|22
1612512300000|2021-02-05 08:05:00|7325.6|7310.6|7324.7|7309.7|7325.6|7310.6|7324.6|7309.6|12
1612512600000|2021-02-05 08:10:00|7324.6|7309.6|7324.7|7309.7|7324.8|7309.8|7324.5|7309.5|27
1612512900000|2021-02-05 08:15:00|7324.6|7309.6|7323.7|7308.7|7328.5|7309.8|7323.1|7303.1|27
1612513200000|2021-02-05 08:20:00|7323.6|7308.6|7324.4|7309.4|7324.4|7309.4|7323.5|7308.5|16
1612513500000|2021-02-05 08:25:00|7324.5|7309.5|7323.7|7308.7|7324.7|7309.7|7323.6|7308.6|30
1612513800000|2021-02-05 08:30:00|7323.8|7308.8|7323.7|7308.7|7323.8|7308.8|7323.1|7308.1|28
1612514100000|2021-02-05 08:35:00|7323.6|7308.6|7323.7|7308.7|7323.7|7308.7|7323.6|7308.6|4
1612514400000|2021-02-05 08:40:00|7323.5|7308.5|7323.7|7308.7|7323.7|7308.7|7323.2|7308.2|16
1612514700000|2021-02-05 08:45:00|7324|7309|7323.5|7308.5|7324|7309|7323.5|7308.5|16
1612515000000|2021-02-05 08:50:00|7323.7|7308.7|7322.9|7307.9|7328.6|7309|7322.9|7303.6|26
1612515300000|2021-02-05 08:55:00|7323|7308|7322.3|7307.3|7323|7308|7321.7|7306.7|36
1612515600000|2021-02-05 09:00:00|7322.2|7307.2|7315.2|7290.2|7324.7|7307.3|7313|7289.2|150
1612515900000|2021-02-05 09:05:00|7315.4|7290.4|7322.5|7307.5|7328.2|7308.7|7312|7290.4|276
1612516200000|2021-02-05 09:10:00|7322.6|7307.6|7327.5|7302.5|7329.2|7310.3|7321.8|7302.5|145
1612516500000|2021-02-05 09:15:00|7327.4|7302.4|7322|7307|7328.4|7308.4|7320.3|7299.8|64
1612516800000|2021-02-05 09:20:00|7322.3|7307.3|7321.8|7306.8|7322.3|7307.3|7321.7|7306.7|14
1612517100000|2021-02-05 09:25:00|7322.2|7307.2|7326.5|7301.5|7326.7|7307.3|7321.9|7301.5|6
1612517400000|2021-02-05 09:30:00|7321|7306|7321|7306|7326.1|7306.3|7319.9|7300.5|42
1612517700000|2021-02-05 09:35:00|7320.9|7305.9|7328.9|7303.9|7328.9|7309.3|7320.1|7300.8|57
1612518000000|2021-02-05 09:40:00|7329|7304|7325.8|7310.8|7331.6|7311.8|7324.3|7304|53
1612518300000|2021-02-05 09:45:00|7326|7311|7330.5|7305.5|7331.1|7311.3|7324.5|7305.3|42
1612518600000|2021-02-05 09:50:00|7330.4|7305.4|7326.6|7311.6|7331.8|7311.7|7326|7305.3|36
1612518900000|2021-02-05 09:55:00|7326.3|7311.3|7330.5|7305.5|7332.1|7311.5|7326.1|7305.5|68
1612519200000|2021-02-05 10:00:00|7330.3|7305.3|7328.9|7303.9|7330.3|7305.3|7328.2|7303.2|28
1612519500000|2021-02-05 10:05:00|7328.8|7303.8|7328.3|7303.3|7329.5|7304.5|7328|7303|27
1612519800000|2021-02-05 10:10:00|7328.5|7303.5|7328|7303|7328.5|7308|7322.8|7303|12
1612520100000|2021-02-05 10:15:00|7328.2|7303.2|7322.8|7307.8|7328.5|7308.4|7322.5|7302.8|12
1612520400000|2021-02-05 10:20:00|7322.6|7307.6|7328.3|7303.3|7328.3|7308.2|7322.6|7303.2|9
1612520700000|2021-02-05 10:25:00|7322.8|7307.8|7322.8|7307.8|7323.2|7308.2|7322.8|7307.8|4
1612521000000|2021-02-05 10:30:00|7323.1|7308.1|7323.6|7308.6|7323.7|7308.7|7322.8|7307.8|18
1612521300000|2021-02-05 10:35:00|7323.5|7308.5|7323.3|7308.3|7323.6|7308.6|7323.3|7308.3|6
1612521600000|2021-02-05 10:40:00|7323|7308|7320.5|7305.5|7327.5|7308|7320.3|7300.5|31
1612521900000|2021-02-05 10:45:00|7321|7306|7327.5|7302.5|7327.6|7306.3|7321|7301.1|26
1612522200000|2021-02-05 10:50:00|7327.6|7302.6|7327.5|7302.5|7327.6|7302.6|7327.5|7302.5|2
1612522500000|2021-02-05 10:55:00|7328.3|7303.3|7329|7304|7329.5|7308.8|7323.8|7303.3|15
1612522800000|2021-02-05 11:00:00|7328.8|7303.8|7329.3|7304.3|7329.3|7304.3|7327.8|7302.8|10
1612523100000|2021-02-05 11:05:00|7329.4|7304.4|7329|7304|7329.5|7304.5|7328.9|7303.9|8
1612523400000|2021-02-05 11:10:00|7328.9|7303.9|7329.3|7304.3|7329.4|7304.4|7328.7|7303.7|52
1612523700000|2021-02-05 11:15:00|7329.4|7304.4|7328.3|7303.3|7329.4|7304.4|7328.2|7303.2|22
1612524000000|2021-02-05 11:20:00|7328.2|7303.2|7324.3|7309.3|7329.1|7309.3|7324.3|7303.2|31
1612524300000|2021-02-05 11:25:00|7324.5|7309.5|7328.4|7303.4|7330.3|7310.2|7324.5|7303.1|42
1612524600000|2021-02-05 11:30:00|7329|7304|7329.1|7304.1|7330.1|7305.1|7329|7304|43
1612524900000|2021-02-05 11:35:00|7329|7304|7328.9|7303.9|7329|7304|7328.9|7303.9|2
1612525200000|2021-02-05 11:40:00|7328.5|7303.5|7328.8|7303.8|7329.5|7304.5|7328.3|7303.3|11
1612525500000|2021-02-05 11:45:00|7328.4|7303.4|7328|7303|7328.5|7303.5|7328|7303|4
1612525800000|2021-02-05 11:50:00|7328.6|7303.6|7328.5|7303.5|7328.6|7303.6|7328.5|7303.5|6
1612526100000|2021-02-05 11:55:00|7328.4|7303.4|7324|7309|7329.1|7309|7324|7303.4|7
1612526400000|2021-02-05 12:00:00|7324.1|7309.1|7328.3|7303.3|7328.6|7309.1|7324|7303.1|21
1612526700000|2021-02-05 12:05:00|7328.5|7303.5|7327.2|7302.2|7328.5|7303.5|7326.6|7301.6|57
1612527000000|2021-02-05 12:10:00|7327.3|7302.3|7328.1|7303.1|7328.3|7303.3|7326.9|7301.9|94
1612527300000|2021-02-05 12:15:00|7328|7303|7328.4|7303.4|7329.2|7307.9|7322.7|7302|110
1612527600000|2021-02-05 12:20:00|7324.1|7309.1|7329|7304|7329.6|7309.2|7324.1|7303.7|41
1612527900000|2021-02-05 12:25:00|7328.9|7303.9|7329.6|7304.6|7329.9|7304.9|7328.9|7303.9|46
1612528200000|2021-02-05 12:30:00|7329.7|7304.7|7330.9|7305.9|7330.9|7305.9|7329.6|7304.6|54
1612528500000|2021-02-05 12:35:00|7330.8|7305.8|7329.1|7304.1|7330.9|7305.9|7328.8|7303.8|19
1612528800000|2021-02-05 12:40:00|7328.9|7303.9|7329.1|7304.1|7329.1|7304.1|7328.8|7303.8|16
1612529100000|2021-02-05 12:45:00|7329|7304|7329.3|7304.3|7329.3|7304.3|7329|7304|2
1612529400000|2021-02-05 12:50:00|7329.4|7304.4|7329|7304|7329.4|7304.4|7329|7304|5
1612529700000|2021-02-05 12:55:00|7329.1|7304.1|7329.1|7304.1|7329.1|7308.6|7323.6|7302.9|13
1612530000000|2021-02-05 13:00:00|7324|7309|7324.1|7309.1|7324.1|7309.1|7324|7309|12
1612530300000|2021-02-05 13:05:00|7324|7309|7328.4|7303.4|7328.8|7309.1|7323.3|7302.4|130
1612530600000|2021-02-05 13:10:00|7328.5|7303.5|7328.9|7303.9|7328.9|7303.9|7328.4|7303.4|33
1612530900000|2021-02-05 13:15:00|7329|7304|7328.9|7303.9|7329|7304|7328.9|7303.9|8
1612531200000|2021-02-05 13:20:00|7329|7304|7329.1|7304.1|7329.1|7308.9|7323.6|7303.8|33
1612531500000|2021-02-05 13:25:00|7323|7308|7329.3|7304.3|7329.3|7308|7322.8|7302.6|16
1612531800000|2021-02-05 13:30:00|7328.5|7303.5|7328.8|7303.8|7329.5|7304.5|7325.6|7300.6|22
1612532100000|2021-02-05 13:35:00|7328.5|7303.5|7326.3|7301.3|7328.8|7303.8|7325.1|7300.1|12
1612532400000|2021-02-05 13:40:00|7326.2|7301.2|7326.5|7301.5|7326.6|7301.6|7326.2|7301.2|38
1612532700000|2021-02-05 13:45:00|7326.6|7301.6|7325.2|7300.2|7327.3|7304.5|7319.4|7299.6|53
1612533000000|2021-02-05 13:50:00|7325.1|7300.1|7324.4|7299.4|7325.1|7304.1|7319.1|7298.3|33
1612533300000|2021-02-05 13:55:00|7324.5|7299.5|7326.8|7301.8|7327|7304.8|7319|7298|76
1612533600000|2021-02-05 14:00:00|7326.9|7301.9|7325.8|7300.8|7327.6|7302.6|7325.6|7300.6|157
1612533900000|2021-02-05 14:05:00|7325.7|7300.7|7325.2|7300.2|7325.8|7300.8|7325|7300|54
1612534200000|2021-02-05 14:10:00|7325.1|7300.1|7325|7300|7325.2|7300.2|7325|7300|26
1612534500000|2021-02-05 14:15:00|7324.5|7299.5|7324.9|7299.9|7325.3|7300.3|7324.5|7299.5|8
1612534800000|2021-02-05 14:20:00|7325|7300|7323.6|7298.6|7325|7304.9|7319.1|7298.5|35
1612535100000|2021-02-05 14:25:00|7323.5|7298.5|7322.1|7297.1|7323.5|7303.1|7318.1|7297.1|61
1612535400000|2021-02-05 14:30:00|7322|7297|7316.9|7301.9|7322.7|7303|7316.7|7296|111
1612535700000|2021-02-05 14:35:00|7316.8|7301.8|7316.8|7301.8|7317.2|7302.2|7315.9|7300.9|102
1612536000000|2021-02-05 14:40:00|7316.9|7301.9|7317.2|7302.2|7317.3|7302.3|7316.6|7301.6|86
1612536300000|2021-02-05 14:45:00|7317.1|7302.1|7317|7302|7317.2|7302.2|7316.8|7301.8|15
1612536600000|2021-02-05 14:50:00|7316.9|7301.9|7315.8|7300.8|7316.9|7301.9|7315.3|7300.3|88
1612536900000|2021-02-05 14:55:00|7315.7|7300.7|7315.4|7300.4|7316.7|7301.7|7315.1|7300.1|79
1612537200000|2021-02-05 15:00:00|7315.5|7300.5|7318.1|7303.1|7318.2|7303.2|7315.4|7300.4|39
1612537500000|2021-02-05 15:05:00|7318.2|7303.2|7317.1|7302.1|7318.2|7303.2|7315.8|7300.8|101
1612537800000|2021-02-05 15:10:00|7317|7302|7316.9|7301.9|7317.1|7302.1|7316.8|7301.8|41
1612538100000|2021-02-05 15:15:00|7317|7302|7318.4|7303.4|7318.9|7303.9|7317|7302|118
1612538400000|2021-02-05 15:20:00|7318.3|7303.3|7318.1|7303.1|7318.8|7303.8|7318|7303|63
1612538700000|2021-02-05 15:25:00|7318.2|7303.2|7319.3|7304.3|7319.8|7304.8|7318.2|7303.2|28
1612539000000|2021-02-05 15:30:00|7319.2|7304.2|7317.5|7302.5|7319.4|7304.4|7317.5|7302.5|34
1612539300000|2021-02-05 15:35:00|7317.4|7302.4|7317.3|7302.3|7317.4|7302.4|7316.9|7301.9|14
1612539600000|2021-02-05 15:40:00|7317.2|7302.2|7316.7|7301.7|7317.9|7302.9|7316.6|7301.6|44
1612539900000|2021-02-05 15:45:00|7316.6|7301.6|7316.2|7301.2|7316.6|7301.6|7315.3|7300.3|117
1612540200000|2021-02-05 15:50:00|7316.3|7301.3|7316.7|7301.7|7317.6|7302.6|7316.2|7301.2|33
1612540500000|2021-02-05 15:55:00|7316.6|7301.6|7316.4|7301.4|7317|7302|7316.2|7301.2|44
1612540800000|2021-02-05 16:00:00|7316.3|7301.3|7315.7|7300.7|7316.3|7301.3|7315.1|7300.1|26
1612541100000|2021-02-05 16:05:00|7315.6|7300.6|7315.7|7300.7|7316.2|7301.2|7315.5|7300.5|35
1612541400000|2021-02-05 16:10:00|7315.6|7300.6|7315.5|7300.5|7315.8|7300.8|7315.2|7300.2|61
1612541700000|2021-02-05 16:15:00|7315.6|7300.6|7315.6|7300.6|7315.9|7300.9|7314.8|7299.8|88
1612542000000|2021-02-05 16:20:00|7315.7|7300.7|7315.3|7300.3|7315.7|7300.7|7315.3|7300.3|43
1612542300000|2021-02-05 16:25:00|7315.4|7300.4|7315.4|7300.4|7315.5|7300.5|7315.2|7300.2|18
1612542600000|2021-02-05 16:30:00|7315.3|7300.3|7315.2|7300.2|7315.3|7300.3|7314.9|7299.9|7
1612542900000|2021-02-05 16:35:00|7315.1|7300.1|7314.2|7299.2|7315.3|7300.3|7314.1|7299.1|46
1612543200000|2021-02-05 16:40:00|7313.6|7298.6|7312.9|7297.9|7313.6|7298.6|7312.9|7297.9|13
1612543500000|2021-02-05 16:45:00|7313|7298|7312.8|7297.8|7313.3|7298.3|7312.8|7297.8|8
1612543800000|2021-02-05 16:50:00|7312.9|7297.9|7314.4|7299.4|7314.4|7299.4|7312.8|7297.8|15
1612544100000|2021-02-05 16:55:00|7314.3|7299.3|7314.2|7299.2|7314.3|7299.3|7314|7299|10
1612544400000|2021-02-05 17:00:00|7314.3|7299.3|7314.3|7299.3|7315|7300|7313.7|7298.7|34
1612544700000|2021-02-05 17:05:00|7314.5|7299.5|7314.5|7299.5|7314.7|7299.7|7314.5|7299.5|5
1612545000000|2021-02-05 17:10:00|7314.3|7299.3|7314.3|7299.3|7314.3|7299.3|7314.3|7299.3|1
1612545300000|2021-02-05 17:15:00|7314.2|7299.2|7313.7|7298.7|7314.2|7299.2|7312.9|7297.9|19
1612545600000|2021-02-05 17:20:00|7313.6|7298.6|7313.7|7298.7|7313.7|7298.7|7313.6|7298.6|4
1612545900000|2021-02-05 17:25:00|7313.8|7298.8|7313.9|7298.9|7314.2|7299.2|7313.8|7298.8|6
1612546200000|2021-02-05 17:30:00|7314|7299|7313.7|7298.7|7314.6|7299.6|7313.7|7298.7|32
1612546500000|2021-02-05 17:35:00|7313.8|7298.8|7313.9|7298.9|7314|7299|7313.7|7298.7|30
1612547100000|2021-02-05 17:45:00|7314|7299|7314|7299|7314|7299|7314|7299|1
1612548000000|2021-02-05 18:00:00|7314.1|7299.1|7314|7299|7314.2|7299.2|7314|7299|8
1612548300000|2021-02-05 18:05:00|7314.1|7299.1|7314|7299|7314.1|7299.1|7314|7299|2
1612548600000|2021-02-05 18:10:00|7313.9|7298.9|7313.9|7298.9|7314.1|7299.1|7313.9|7298.9|24
1612548900000|2021-02-05 18:15:00|7314|7299|7314|7299|7314.1|7299.1|7314|7299|3
1612549200000|2021-02-05 18:20:00|7313.7|7298.7|7312.9|7297.9|7313.7|7298.7|7312.8|7297.8|12
1612549500000|2021-02-05 18:25:00|7312.8|7297.8|7313.4|7298.4|7313.4|7298.4|7312.8|7297.8|61
1612549800000|2021-02-05 18:30:00|7313.2|7298.2|7313.2|7298.2|7313.3|7298.3|7313.1|7298.1|9
1612550400000|2021-02-05 18:40:00|7313.3|7298.3|7313.3|7298.3|7313.3|7298.3|7313.3|7298.3|1
1612550700000|2021-02-05 18:45:00|7313.2|7298.2|7314.2|7299.2|7314.4|7299.4|7313.2|7298.2|46
1612551000000|2021-02-05 18:50:00|7314.3|7299.3|7314.4|7299.4|7315.1|7300.1|7314.3|7299.3|9
1612551300000|2021-02-05 18:55:00|7314.3|7299.3|7314.3|7299.3|7314.4|7299.4|7314.2|7299.2|6
1612551600000|2021-02-05 19:00:00|7314.4|7299.4|7314.3|7299.3|7314.4|7299.4|7314.3|7299.3|2
1612551900000|2021-02-05 19:05:00|7314.4|7299.4|7312.9|7297.9|7314.4|7299.4|7312.9|7297.9|10
1612552200000|2021-02-05 19:10:00|7312.8|7297.8|7312|7297|7312.8|7297.8|7311.6|7296.6|16
1612552500000|2021-02-05 19:15:00|7312.1|7297.1|7313.4|7298.4|7313.8|7298.8|7312.1|7297.1|18
1612552800000|2021-02-05 19:20:00|7313.2|7298.2|7312|7297|7313.2|7298.2|7312|7297|8
1612553100000|2021-02-05 19:25:00|7312.1|7297.1|7312.2|7297.2|7312.2|7297.2|7312.1|7297.1|2
1612553400000|2021-02-05 19:30:00|7312.1|7297.1|7311.4|7296.4|7312.1|7297.1|7310.9|7295.9|16
1612553700000|2021-02-05 19:35:00|7311.5|7296.5|7318|7293|7318.7|7298.7|7311.5|7293|67
1612554000000|2021-02-05 19:40:00|7318.1|7293.1|7313.9|7298.9|7318.1|7299.1|7313|7293.1|26
1612554300000|2021-02-05 19:45:00|7313.8|7298.8|7316.5|7291.5|7316.6|7298.8|7312|7291.5|6
1612554600000|2021-02-05 19:50:00|7311.9|7296.9|7311.3|7296.3|7311.9|7296.9|7311.3|7296.3|3
1612554900000|2021-02-05 19:55:00|7311.6|7296.6|7312.1|7297.1|7312.1|7297.1|7311.4|7296.4|4
1612555200000|2021-02-05 20:00:00|7312|7297|7312.1|7297.1|7312.1|7297.1|7312|7297|2
1612556400000|2021-02-05 20:20:00|7312.3|7297.3|7312.1|7297.1|7312.3|7297.3|7312.1|7297.1|2
1612556700000|2021-02-05 20:25:00|7311.1|7296.1|7310.9|7295.9|7311.1|7296.1|7310.7|7295.7|4
1612557000000|2021-02-05 20:30:00|7310.8|7295.8|7310.8|7295.8|7310.9|7295.9|7310.8|7295.8|3
1612557300000|2021-02-05 20:35:00|7310.9|7295.9|7310.6|7295.6|7310.9|7295.9|7310.6|7295.6|9
1612557600000|2021-02-05 20:40:00|7310.5|7295.5|7310.7|7295.7|7315.2|7295.7|7310.5|7289.4|5
1612557900000|2021-02-05 20:45:00|7310.6|7295.6|7313.8|7288.8|7313.9|7295.6|7310.3|7288.5|10
1612558200000|2021-02-05 20:50:00|7313.9|7288.9|7316.2|7291.2|7316.5|7296.1|7310|7288.9|17
1612558500000|2021-02-05 20:55:00|7316.5|7291.5|7311.4|7296.4|7316.8|7296.4|7310.9|7291.4|8
1612751400000|2021-02-08 02:30:00|7320.1|7295.1|7319.7|7294.7|7320.1|7295.1|7319.5|7294.5|7
1612751700000|2021-02-08 02:35:00|7319.8|7294.8|7319.8|7294.8|7319.8|7294.8|7319.8|7294.8|1
1612752300000|2021-02-08 02:45:00|7319.7|7294.7|7320.3|7295.3|7320.3|7295.3|7319.7|7294.7|7
1612752600000|2021-02-08 02:50:00|7320.4|7295.4|7320.3|7295.3|7320.4|7295.4|7320.3|7295.3|2
1612752900000|2021-02-08 02:55:00|7319.4|7294.4|7319.5|7294.5|7319.5|7294.5|7319.4|7294.4|2
1612753200000|2021-02-08 03:00:00|7319.6|7294.6|7319.6|7294.6|7319.6|7294.6|7319.6|7294.6|1
1612753500000|2021-02-08 03:05:00|7319.7|7294.7|7319.6|7294.6|7319.9|7294.9|7319.1|7294.1|18
1612753800000|2021-02-08 03:10:00|7319.5|7294.5|7319.5|7294.5|7319.6|7294.6|7319.5|7294.5|43
1612754100000|2021-02-08 03:15:00|7319.6|7294.6|7319.1|7294.1|7319.6|7294.6|7319.1|7294.1|25
1612754400000|2021-02-08 03:20:00|7319.2|7294.2|7317.3|7292.3|7319.2|7294.2|7317.3|7292.3|7
1612754700000|2021-02-08 03:25:00|7317.2|7292.2|7317.1|7292.1|7317.3|7292.3|7315.8|7290.8|13
1612755000000|2021-02-08 03:30:00|7317.8|7292.8|7317.7|7292.7|7317.8|7292.8|7317.7|7292.7|8
1612755300000|2021-02-08 03:35:00|7313.1|7298.1|7318|7293|7319.4|7298.1|7313.1|7292|104
1612755600000|2021-02-08 03:40:00|7317.8|7292.8|7314.1|7299.1|7318.2|7299.3|7312.9|7290.9|117
1612755900000|2021-02-08 03:45:00|7314|7299|7318.9|7293.9|7319.4|7299.3|7313.8|7293.7|40
1612756200000|2021-02-08 03:50:00|7318.8|7293.8|7314.2|7299.2|7318.9|7299.2|7313.3|7293.8|35
1612756500000|2021-02-08 03:55:00|7314.1|7299.1|7314.8|7299.8|7315|7300|7314.1|7299.1|33
1612756800000|2021-02-08 04:00:00|7314.9|7299.9|7315.4|7300.4|7315.4|7300.4|7314.8|7299.8|62
1612757100000|2021-02-08 04:05:00|7315.5|7300.5|7315.5|7300.5|7315.8|7300.8|7315.2|7300.2|46
1612757400000|2021-02-08 04:10:00|7315.4|7300.4|7315.2|7300.2|7315.4|7300.4|7315|7300|25
1612757700000|2021-02-08 04:15:00|7315.3|7300.3|7315.3|7300.3|7315.5|7300.5|7315|7300|15
1612758000000|2021-02-08 04:20:00|7315.2|7300.2|7315.8|7300.8|7315.8|7300.8|7314.9|7299.9|9
1612758300000|2021-02-08 04:25:00|7315.9|7300.9|7320.2|7305.2|7321.8|7306.8|7315.5|7300.5|188
1612758600000|2021-02-08 04:30:00|7320.3|7305.3|7316.9|7301.9|7320.7|7305.7|7316.7|7301.7|73
1612758900000|2021-02-08 04:35:00|7316.6|7301.6|7316.5|7301.5|7318.4|7303.4|7315.4|7300.4|78
1612759200000|2021-02-08 04:40:00|7316.6|7301.6|7314.1|7299.1|7316.8|7301.8|7313.2|7298.2|73
1612759500000|2021-02-08 04:45:00|7314|7299|7315.7|7300.7|7316.1|7301.1|7313.6|7298.6|51
1612759800000|2021-02-08 04:50:00|7315.8|7300.8|7315.6|7300.6|7317.2|7302.2|7315.2|7300.2|23
1612760100000|2021-02-08 04:55:00|7315.7|7300.7|7315.7|7300.7|7315.8|7300.8|7315.1|7300.1|18
1612760400000|2021-02-08 05:00:00|7315.3|7300.3|7316.6|7301.6|7317.7|7302.7|7315.3|7300.3|89
1612760700000|2021-02-08 05:05:00|7316.7|7301.7|7316.6|7301.6|7316.7|7301.7|7316.5|7301.5|10
1612761000000|2021-02-08 05:10:00|7316.8|7301.8|7317.4|7302.4|7317.6|7302.6|7316.3|7301.3|21
1612761300000|2021-02-08 05:15:00|7317.2|7302.2|7316.9|7301.9|7317.3|7302.3|7316.9|7301.9|24
1612761600000|2021-02-08 05:20:00|7316.6|7301.6|7317.4|7302.4|7317.4|7302.4|7316.4|7301.4|21
1612761900000|2021-02-08 05:25:00|7317.3|7302.3|7317|7302|7317.6|7302.6|7316.9|7301.9|36
1612762200000|2021-02-08 05:30:00|7317.1|7302.1|7316.8|7301.8|7317.8|7302.8|7316.3|7301.3|40
1612762500000|2021-02-08 05:35:00|7316.7|7301.7|7316.8|7301.8|7316.8|7301.8|7316.6|7301.6|5
1612762800000|2021-02-08 05:40:00|7317.2|7302.2|7317.3|7302.3|7317.3|7302.3|7317.1|7302.1|11
1612763100000|2021-02-08 05:45:00|7317.2|7302.2|7317.2|7302.2|7317.3|7302.3|7317.2|7302.2|5
1612763400000|2021-02-08 05:50:00|7317.4|7302.4|7317.6|7302.6|7317.6|7302.6|7317.4|7302.4|3
1612763700000|2021-02-08 05:55:00|7317.7|7302.7|7317.7|7302.7|7317.8|7302.8|7317.6|7302.6|7
1612764000000|2021-02-08 06:00:00|7317.8|7302.8|7317.5|7302.5|7317.8|7302.8|7317.3|7302.3|20
1612764300000|2021-02-08 06:05:00|7317.4|7302.4|7317.1|7302.1|7317.4|7302.4|7316.3|7301.3|23
1612764600000|2021-02-08 06:10:00|7317.2|7302.2|7317.4|7302.4|7317.4|7302.4|7317.2|7302.2|6
1612764900000|2021-02-08 06:15:00|7317.5|7302.5|7318.4|7303.4|7318.6|7303.6|7317.5|7302.5|19
1612765200000|2021-02-08 06:20:00|7318.5|7303.5|7317.9|7302.9|7318.5|7303.5|7317.9|7302.9|12
1612765500000|2021-02-08 06:25:00|7317.8|7302.8|7319.4|7304.4|7319.7|7304.7|7317.8|7302.8|49
1612765800000|2021-02-08 06:30:00|7319.5|7304.5|7319.2|7304.2|7319.5|7304.5|7319.1|7304.1|14
1612766100000|2021-02-08 06:35:00|7319|7304|7318.7|7303.7|7319|7304|7318.7|7303.7|8
1612766400000|2021-02-08 06:40:00|7318.2|7303.2|7318.2|7303.2|7318.3|7303.3|7317.7|7302.7|14
1612766700000|2021-02-08 06:45:00|7318.1|7303.1|7318.8|7303.8|7318.9|7303.9|7317.7|7302.7|8
1612767000000|2021-02-08 06:50:00|7318.7|7303.7|7318.4|7303.4|7318.7|7303.7|7318.2|7303.2|11
1612767300000|2021-02-08 06:55:00|7318.3|7303.3|7319.3|7304.3|7319.3|7304.3|7318.1|7303.1|12
1612767600000|2021-02-08 07:00:00|7319.4|7304.4|7319|7304|7319.7|7304.7|7318.9|7303.9|37
1612767900000|2021-02-08 07:05:00|7319.1|7304.1|7318.2|7303.2|7319.1|7304.1|7318.1|7303.1|11
1612768200000|2021-02-08 07:10:00|7318.1|7303.1|7317.4|7302.4|7318.2|7303.2|7317.2|7302.2|13
1612768500000|2021-02-08 07:15:00|7317.3|7302.3|7317.4|7302.4|7317.5|7302.5|7317.3|7302.3|24
1612768800000|2021-02-08 07:20:00|7317.5|7302.5|7318.5|7303.5|7318.6|7303.6|7317.2|7302.2|25
1612769100000|2021-02-08 07:25:00|7318.4|7303.4|7317.2|7302.2|7318.4|7303.4|7317.2|7302.2|25
1612769400000|2021-02-08 07:30:00|7317.3|7302.3|7316.7|7301.7|7317.8|7302.8|7316.7|7301.7|13
1612769700000|2021-02-08 07:35:00|7316.8|7301.8|7315.9|7300.9|7317.1|7302.1|7315.8|7300.8|21
1612770000000|2021-02-08 07:40:00|7315.8|7300.8|7315.3|7300.3|7316.9|7301.9|7315.3|7300.3|43
1612770300000|2021-02-08 07:45:00|7315.5|7300.5|7315.8|7300.8|7315.8|7300.8|7315.1|7300.1|13
1612770600000|2021-02-08 07:50:00|7315.7|7300.7|7320.9|7305.9|7320.9|7305.9|7315.3|7300.3|107
1612770900000|2021-02-08 07:55:00|7321|7306|7322|7307|7323.3|7308.3|7320.6|7305.6|138
1612771200000|2021-02-08 08:00:00|7322.1|7307.1|7320.8|7305.8|7322.4|7307.4|7320.8|7305.8|35
1612771500000|2021-02-08 08:05:00|7320.5|7305.5|7320.8|7305.8|7321.6|7306.6|7319.7|7304.7|35
1612771800000|2021-02-08 08:10:00|7321|7306|7320.4|7305.4|7321.1|7306.1|7320.1|7305.1|21
1612772100000|2021-02-08 08:15:00|7320.8|7305.8|7321.4|7306.4|7321.9|7306.9|7320.5|7305.5|24
1612772400000|2021-02-08 08:20:00|7321.2|7306.2|7320.4|7305.4|7321.4|7306.4|7320|7305|10
1612772700000|2021-02-08 08:25:00|7320.6|7305.6|7322.4|7307.4|7322.4|7307.4|7320.6|7305.6|29
1612773000000|2021-02-08 08:30:00|7321.8|7306.8|7321.6|7306.6|7321.8|7306.8|7321.4|7306.4|6
1612773300000|2021-02-08 08:35:00|7321.8|7306.8|7321.8|7306.8|7321.8|7306.8|7321|7306|18
1612773600000|2021-02-08 08:40:00|7321.6|7306.6|7321.6|7306.6|7321.6|7306.6|7321.4|7306.4|4
1612773900000|2021-02-08 08:45:00|7321.8|7306.8|7323.1|7308.1|7323.1|7308.1|7321.6|7306.6|26
1612774200000|2021-02-08 08:50:00|7323.3|7308.3|7321.8|7306.8|7323.4|7308.4|7321.8|7306.8|34
1612774500000|2021-02-08 08:55:00|7321.6|7306.6|7320.6|7305.6|7321.6|7306.6|7319.3|7304.3|19
1612774800000|2021-02-08 09:00:00|7320.3|7305.3|7320.9|7305.9|7320.9|7305.9|7320.3|7305.3|13
1612775100000|2021-02-08 09:05:00|7320.6|7305.6|7321.3|7306.3|7321.8|7306.8|7320.6|7305.6|11
1612775400000|2021-02-08 09:10:00|7321.4|7306.4|7321.8|7306.8|7321.8|7306.8|7321.4|7306.4|8
1612775700000|2021-02-08 09:15:00|7322.3|7307.3|7321.8|7306.8|7322.9|7307.9|7321.3|7306.3|25
1612776000000|2021-02-08 09:20:00|7321.3|7306.3|7321.8|7306.8|7321.8|7306.8|7320.9|7305.9|15
1612776300000|2021-02-08 09:25:00|7321.6|7306.6|7323.9|7308.9|7324|7309|7320.8|7305.8|28
1612776600000|2021-02-08 09:30:00|7323.6|7308.6|7321.8|7306.8|7324.1|7309.1|7321.4|7306.4|32
1612776900000|2021-02-08 09:35:00|7321.9|7306.9|7321.1|7306.1|7322.6|7307.6|7321.1|7306.1|19
1612777200000|2021-02-08 09:40:00|7321.2|7306.2|7322.4|7307.4|7324.1|7309.1|7321.2|7306.2|54
1612777500000|2021-02-08 09:45:00|7322.3|7307.3|7326.5|7311.5|7327|7312|7322.1|7307.1|80
1612777800000|2021-02-08 09:50:00|7326.6|7311.6|7327|7312|7328.8|7313.8|7326.4|7311.4|116
1612778100000|2021-02-08 09:55:00|7326.4|7311.4|7328.1|7313.1|7329.4|7314.4|7326.2|7311.2|104
1612778400000|2021-02-08 10:00:00|7327.9|7312.9|7326.4|7311.4|7327.9|7312.9|7326.3|7311.3|59
1612778700000|2021-02-08 10:05:00|7326.2|7311.2|7326.6|7311.6|7327.2|7312.2|7326.2|7311.2|9
1612779000000|2021-02-08 10:10:00|7327.1|7312.1|7328.4|7313.4|7328.5|7313.5|7326.8|7311.8|12
1612779300000|2021-02-08 10:15:00|7328.6|7313.6|7328.9|7313.9|7329|7314|7328.6|7313.6|9
1612779600000|2021-02-08 10:20:00|7329.1|7314.1|7329.9|7314.9|7329.9|7314.9|7329.1|7314.1|4
1612779900000|2021-02-08 10:25:00|7330.1|7315.1|7329.6|7314.6|7331.3|7316.3|7329.4|7314.4|30
1612780200000|2021-02-08 10:30:00|7329.8|7314.8|7329.9|7314.9|7330.2|7315.2|7329.8|7314.8|9
1612780500000|2021-02-08 10:35:00|7329.8|7314.8|7329.6|7314.6|7329.8|7314.8|7329.1|7314.1|19
1612780800000|2021-02-08 10:40:00|7328.8|7313.8|7328.8|7313.8|7328.9|7313.9|7328.1|7313.1|9
1612781100000|2021-02-08 10:45:00|7328.7|7313.7|7327.8|7312.8|7328.8|7313.8|7327.8|7312.8|20
1612781400000|2021-02-08 10:50:00|7327.2|7312.2|7328.1|7313.1|7328.1|7313.1|7327|7312|20
1612781700000|2021-02-08 10:55:00|7327.9|7312.9|7328.1|7313.1|7328.3|7313.3|7327.3|7312.3|16
1612782300000|2021-02-08 11:05:00|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|1
1612782600000|2021-02-08 11:10:00|7328.5|7313.5|7329.1|7314.1|7329.1|7314.1|7328.3|7313.3|12
1612782900000|2021-02-08 11:15:00|7329.2|7314.2|7328.9|7313.9|7329.3|7314.3|7328.9|7313.9|3
1612783200000|2021-02-08 11:20:00|7328.8|7313.8|7328.4|7313.4|7328.8|7313.8|7328|7313|15
1612783500000|2021-02-08 11:25:00|7328.3|7313.3|7328.5|7313.5|7328.5|7313.5|7327.9|7312.9|62
1612784100000|2021-02-08 11:35:00|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|1
1612784700000|2021-02-08 11:45:00|7328.5|7313.5|7328.6|7313.6|7328.6|7313.6|7328.5|7313.5|2
1612785900000|2021-02-08 12:05:00|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|1
1612786200000|2021-02-08 12:10:00|7328.8|7313.8|7329.3|7314.3|7329.3|7314.3|7328.8|7313.8|2
1612787100000|2021-02-08 12:25:00|7329.7|7314.7|7335.5|7310.5|7335.6|7314.9|7329.7|7309.9|20
1612787400000|2021-02-08 12:30:00|7335.6|7310.6|7335|7310|7335.6|7310.6|7334.9|7309.9|28
1612787700000|2021-02-08 12:35:00|7335.1|7310.1|7335.7|7310.7|7336.1|7311.1|7335.1|7310.1|218
1612788000000|2021-02-08 12:40:00|7335.6|7310.6|7336.2|7311.2|7336.2|7311.2|7335.6|7310.6|352
1612788300000|2021-02-08 12:45:00|7336.3|7311.3|7335.1|7310.1|7336.3|7316.3|7331.2|7310|41
1612788600000|2021-02-08 12:50:00|7329.7|7314.7|7330|7315|7330.1|7315.1|7329.6|7314.6|5
1612788900000|2021-02-08 12:55:00|7335|7310|7335.3|7310.3|7335.3|7310.3|7334.8|7309.8|4
1612789200000|2021-02-08 13:00:00|7330|7315|7330.3|7315.3|7330.3|7315.3|7330|7315|12
1612789500000|2021-02-08 13:05:00|7330.4|7315.4|7329.8|7314.8|7330.5|7315.5|7329.6|7314.6|6
1612789800000|2021-02-08 13:10:00|7329.4|7314.4|7329|7314|7329.4|7314.4|7329|7314|4
1612791000000|2021-02-08 13:30:00|7329.2|7314.2|7330.8|7315.8|7330.9|7315.9|7329.2|7314.2|8
1612791300000|2021-02-08 13:35:00|7330.7|7315.7|7329.1|7314.1|7330.7|7315.7|7329|7314|17
1612791600000|2021-02-08 13:40:00|7329|7314|7329.1|7314.1|7329.1|7314.1|7329|7314|4
1612791900000|2021-02-08 13:45:00|7328.8|7313.8|7328.5|7313.5|7328.8|7313.8|7328.3|7313.3|3
1612792200000|2021-02-08 13:50:00|7328.3|7313.3|7328|7313|7328.3|7313.3|7328|7313|6
1612792500000|2021-02-08 13:55:00|7327.8|7312.8|7326.3|7311.3|7332.3|7312.8|7326.3|7307.3|9
1612792800000|2021-02-08 14:00:00|7326.2|7311.2|7327.3|7312.3|7327.3|7312.3|7326.1|7311.1|9
1612793100000|2021-02-08 14:05:00|7332.3|7307.3|7332.3|7307.3|7332.4|7307.4|7332.3|7307.3|3
1612793400000|2021-02-08 14:10:00|7332|7307|7326.9|7311.9|7332|7312.9|7326.9|7306.8|34
1612793700000|2021-02-08 14:15:00|7331.8|7306.8|7332.1|7307.1|7332.1|7307.1|7331.8|7306.8|16
1612794000000|2021-02-08 14:20:00|7331.8|7306.8|7331.8|7306.8|7331.9|7306.9|7331.8|7306.8|5
1612794300000|2021-02-08 14:25:00|7326.6|7311.6|7325.9|7310.9|7326.7|7311.7|7325.9|7310.9|15
1612794600000|2021-02-08 14:30:00|7325.1|7310.1|7324.2|7309.2|7325.3|7310.3|7323.8|7308.8|151
1612794900000|2021-02-08 14:35:00|7324.3|7309.3|7323.6|7308.6|7324.5|7309.5|7323.5|7308.5|86
1612795200000|2021-02-08 14:40:00|7323.5|7308.5|7323|7308|7323.7|7308.7|7323|7308|20
1612795500000|2021-02-08 14:45:00|7322.9|7307.9|7321.9|7306.9|7323.2|7308.2|7320.7|7305.7|50
1612795800000|2021-02-08 14:50:00|7321.8|7306.8|7322.5|7307.5|7322.7|7307.7|7321.8|7306.8|28
1612796100000|2021-02-08 14:55:00|7322.4|7307.4|7321.3|7306.3|7322.5|7307.5|7321.3|7306.3|20
1612796400000|2021-02-08 15:00:00|7321.4|7306.4|7318.8|7303.8|7321.4|7306.4|7318.8|7303.8|9
1612796700000|2021-02-08 15:05:00|7318.7|7303.7|7319.3|7304.3|7319.6|7304.6|7318|7303|94
1612797000000|2021-02-08 15:10:00|7319.2|7304.2|7318.8|7303.8|7319.7|7304.7|7318.8|7303.8|48
1612797300000|2021-02-08 15:15:00|7319.1|7304.1|7318.8|7303.8|7320|7305|7318.7|7303.7|40
1612797600000|2021-02-08 15:20:00|7318.3|7303.3|7318.7|7303.7|7319.2|7304.2|7318.2|7303.2|76
1612797900000|2021-02-08 15:25:00|7318.6|7303.6|7319.6|7304.6|7319.9|7304.9|7318.5|7303.5|20
1612798200000|2021-02-08 15:30:00|7319.7|7304.7|7319.8|7304.8|7319.9|7304.9|7319.4|7304.4|29
1612798500000|2021-02-08 15:35:00|7320|7305|7320.4|7305.4|7320.6|7305.6|7319.8|7304.8|45
1612798800000|2021-02-08 15:40:00|7320.3|7305.3|7320|7305|7320.6|7305.6|7319.9|7304.9|15
1612799100000|2021-02-08 15:45:00|7320.1|7305.1|7320.8|7305.8|7320.8|7305.8|7320|7305|41
1612799400000|2021-02-08 15:50:00|7320.7|7305.7|7322.6|7307.6|7322.7|7307.7|7320.7|7305.7|67
1612799700000|2021-02-08 15:55:00|7322.5|7307.5|7322.5|7307.5|7322.7|7307.7|7322.5|7307.5|11
1612800000000|2021-02-08 16:00:00|7322.6|7307.6|7322.5|7307.5|7322.7|7307.7|7322.1|7307.1|12
1612800300000|2021-02-08 16:05:00|7322.6|7307.6|7322|7307|7322.6|7307.6|7321.9|7306.9|16
1612800600000|2021-02-08 16:10:00|7321.9|7306.9|7322.2|7307.2|7322.2|7307.2|7321.9|7306.9|10
1612800900000|2021-02-08 16:15:00|7322.1|7307.1|7322.9|7307.9|7323.4|7308.4|7322.1|7307.1|37
1612801200000|2021-02-08 16:20:00|7323|7308|7322.9|7307.9|7323.2|7308.2|7322.8|7307.8|60
1612801500000|2021-02-08 16:25:00|7322.8|7307.8|7322.7|7307.7|7322.8|7307.8|7322.5|7307.5|12
1612801800000|2021-02-08 16:30:00|7322.6|7307.6|7324|7309|7324|7309|7322.6|7307.6|14
1612802100000|2021-02-08 16:35:00|7324.1|7309.1|7326|7311|7326.9|7311.9|7324|7309|61
1612802400000|2021-02-08 16:40:00|7325.9|7310.9|7325.1|7310.1|7325.9|7310.9|7324.1|7309.1|39
1612802700000|2021-02-08 16:45:00|7325|7310|7325|7310|7325.1|7310.1|7325|7310|3
1612803000000|2021-02-08 16:50:00|7325.1|7310.1|7323.1|7308.1|7325.3|7310.3|7323|7308|78
1612803300000|2021-02-08 16:55:00|7323|7308|7322.7|7307.7|7323.4|7308.4|7322.6|7307.6|146
1612803600000|2021-02-08 17:00:00|7322.6|7307.6|7323|7308|7323.4|7308.4|7322.3|7307.3|33
1612803900000|2021-02-08 17:05:00|7322.9|7307.9|7323.4|7308.4|7323.4|7308.4|7322.7|7307.7|38
1612804200000|2021-02-08 17:10:00|7323.6|7308.6|7323.7|7308.7|7323.9|7308.9|7323.6|7308.6|29
1612804500000|2021-02-08 17:15:00|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|1
1612804800000|2021-02-08 17:20:00|7324|7309|7323.9|7308.9|7324|7309|7323.9|7308.9|4
1612805100000|2021-02-08 17:25:00|7324|7309|7323.9|7308.9|7324|7309|7323.8|7308.8|4
1612805400000|2021-02-08 17:30:00|7324|7309|7324.5|7309.5|7325.2|7310.2|7323.8|7308.8|37
1612805700000|2021-02-08 17:35:00|7324.6|7309.6|7323.8|7308.8|7324.6|7309.6|7323.6|7308.6|19
1612806000000|2021-02-08 17:40:00|7323.9|7308.9|7323.9|7308.9|7324.3|7309.3|7323.9|7308.9|50
1612806300000|2021-02-08 17:45:00|7324|7309|7324|7309|7324.1|7309.1|7323.9|7308.9|36
1612806600000|2021-02-08 17:50:00|7323.9|7308.9|7324.2|7309.2|7324.2|7309.2|7323.6|7308.6|9
1612806900000|2021-02-08 17:55:00|7324.3|7309.3|7324.5|7309.5|7324.5|7309.5|7324.2|7309.2|20
1612807200000|2021-02-08 18:00:00|7324.2|7309.2|7324.6|7309.6|7324.6|7309.6|7323.1|7308.1|21
1612807500000|2021-02-08 18:05:00|7324.8|7309.8|7325|7310|7325.4|7310.4|7324.8|7309.8|7
1612807800000|2021-02-08 18:10:00|7325.1|7310.1|7325.2|7310.2|7325.3|7310.3|7324.9|7309.9|33
1612808100000|2021-02-08 18:15:00|7325.1|7310.1|7325.4|7310.4|7325.5|7310.5|7324.6|7309.6|22
1612808400000|2021-02-08 18:20:00|7325.3|7310.3|7325.4|7310.4|7325.5|7310.5|7325.1|7310.1|10
1612808700000|2021-02-08 18:25:00|7325.3|7310.3|7325.4|7310.4|7325.4|7310.4|7325.3|7310.3|2
1612809000000|2021-02-08 18:30:00|7325.5|7310.5|7325.4|7310.4|7325.6|7310.6|7325.4|7310.4|107
1612809300000|2021-02-08 18:35:00|7325.3|7310.3|7326.6|7311.6|7326.7|7311.7|7325.3|7310.3|23
1612809600000|2021-02-08 18:40:00|7326.5|7311.5|7326.6|7311.6|7326.7|7311.7|7326.4|7311.4|18
1612809900000|2021-02-08 18:45:00|7326.5|7311.5|7330|7315|7330.1|7315.1|7326.5|7311.5|24
1612810200000|2021-02-08 18:50:00|7330.1|7315.1|7334.6|7309.6|7334.7|7315.3|7329.6|7309.6|18
1612810500000|2021-02-08 18:55:00|7334.5|7309.5|7329.1|7314.1|7334.5|7314.3|7328.8|7308.3|67
1612810800000|2021-02-08 19:00:00|7328.8|7313.8|7329.2|7314.2|7329.3|7314.3|7328.3|7313.3|28
1612811100000|2021-02-08 19:05:00|7329.3|7314.3|7329.8|7314.8|7329.8|7314.8|7329.3|7314.3|12
1612811400000|2021-02-08 19:10:00|7329.4|7314.4|7328.7|7313.7|7329.4|7314.4|7327.8|7312.8|34
1612811700000|2021-02-08 19:15:00|7329|7314|7329.6|7314.6|7329.8|7314.8|7328.8|7313.8|27
1612812000000|2021-02-08 19:20:00|7329.4|7314.4|7329.5|7314.5|7329.5|7314.5|7329.1|7314.1|21
1612812300000|2021-02-08 19:25:00|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|7329.5|7314.5|3
1612812600000|2021-02-08 19:30:00|7329.7|7314.7|7329.7|7314.7|7330|7315|7329.6|7314.6|25
1612812900000|2021-02-08 19:35:00|7329.6|7314.6|7333.9|7308.9|7333.9|7314.7|7327.5|7308.4|84
1612813200000|2021-02-08 19:40:00|7333.8|7308.8|7334.1|7309.1|7334.2|7309.2|7333.3|7308.3|55
1612813500000|2021-02-08 19:45:00|7333.4|7308.4|7333|7308|7333.4|7308.4|7333|7308|3
1612813800000|2021-02-08 19:50:00|7332.9|7307.9|7332.9|7307.9|7332.9|7307.9|7332.9|7307.9|1
1612814100000|2021-02-08 19:55:00|7332.8|7307.8|7332.8|7307.8|7332.8|7307.8|7332.8|7307.8|1
1612814400000|2021-02-08 20:00:00|7332.9|7307.9|7332.8|7307.8|7332.9|7307.9|7332.8|7307.8|2
1612815300000|2021-02-08 20:15:00|7332.7|7307.7|7332.7|7307.7|7332.7|7307.7|7332.7|7307.7|1
1612816200000|2021-02-08 20:30:00|7332.9|7307.9|7332.9|7307.9|7332.9|7307.9|7332.9|7307.9|1
1612816500000|2021-02-08 20:35:00|7333.4|7308.4|7327.9|7312.9|7333.4|7312.9|7327.9|7308.4|2
1612816800000|2021-02-08 20:40:00|7328.1|7313.1|7331|7306|7331.9|7313.1|7328.1|7306|5
1612817100000|2021-02-08 20:45:00|7331.3|7306.3|7331.1|7306.1|7331.3|7306.3|7331|7306|7
1612817400000|2021-02-08 20:50:00|7330.8|7305.8|7330.8|7305.8|7330.8|7305.8|7330.8|7305.8|1
1612817700000|2021-02-08 20:55:00|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|1
1612837800000|2021-02-09 02:30:00|7326.1|7301.1|7326.1|7301.1|7326.1|7301.1|7326.1|7301.1|1
1612838400000|2021-02-09 02:40:00|7323.4|7298.4|7320.9|7295.9|7324.9|7299.9|7320.9|7295.9|14
1612838700000|2021-02-09 02:45:00|7321.3|7296.3|7324.5|7299.5|7325.6|7300.6|7321.3|7296.3|7
1612839000000|2021-02-09 02:50:00|7324.6|7299.6|7324.6|7299.6|7324.6|7299.6|7324.6|7299.6|1
1612839300000|2021-02-09 02:55:00|7324.5|7299.5|7323.4|7298.4|7324.6|7299.6|7323.4|7298.4|9
1612839600000|2021-02-09 03:00:00|7323.5|7298.5|7321.9|7296.9|7323.5|7298.5|7321.4|7296.4|8
1612839900000|2021-02-09 03:05:00|7322.4|7297.4|7321.9|7296.9|7322.4|7297.4|7321.9|7296.9|18
1612840200000|2021-02-09 03:10:00|7322.4|7297.4|7325.1|7300.1|7325.1|7300.1|7321.9|7296.9|19
1612840500000|2021-02-09 03:15:00|7324.5|7299.5|7324.6|7299.6|7324.6|7299.6|7324.5|7299.5|2
1612840800000|2021-02-09 03:20:00|7326.1|7301.1|7326|7301|7326.7|7301.7|7326|7301|5
1612841100000|2021-02-09 03:25:00|7325.9|7300.9|7325.9|7300.9|7325.9|7300.9|7325.9|7300.9|1
1612841400000|2021-02-09 03:30:00|7325.8|7300.8|7326|7301|7326.2|7301.2|7325|7300|168
1612841700000|2021-02-09 03:35:00|7321.2|7306.2|7322|7307|7322|7307|7320.7|7305.7|7
1612842000000|2021-02-09 03:40:00|7321.6|7306.6|7320.8|7305.8|7321.6|7306.6|7320.8|7305.8|28
1612842300000|2021-02-09 03:45:00|7320.6|7305.6|7321.1|7306.1|7321.1|7306.1|7320.6|7305.6|13
1612842600000|2021-02-09 03:50:00|7321.3|7306.3|7321.4|7306.4|7321.8|7306.8|7321.1|7306.1|27
1612842900000|2021-02-09 03:55:00|7321.3|7306.3|7320.3|7305.3|7321.4|7306.4|7320.3|7305.3|10
1612843200000|2021-02-09 04:00:00|7320.6|7305.6|7319.9|7304.9|7320.6|7305.6|7319.6|7304.6|11
1612843500000|2021-02-09 04:05:00|7319.6|7304.6|7320.1|7305.1|7320.4|7305.4|7319.1|7304.1|10
1612843800000|2021-02-09 04:10:00|7320.3|7305.3|7320.3|7305.3|7321.4|7306.4|7320.1|7305.1|12
1612844100000|2021-02-09 04:15:00|7321.1|7306.1|7321.1|7306.1|7321.4|7306.4|7321|7306|14
1612844400000|2021-02-09 04:20:00|7320.6|7305.6|7320.9|7305.9|7321.1|7306.1|7320.1|7305.1|12
1612844700000|2021-02-09 04:25:00|7321.1|7306.1|7321.1|7306.1|7321.1|7306.1|7320.9|7305.9|5
1612845000000|2021-02-09 04:30:00|7320.8|7305.8|7321.3|7306.3|7322|7307|7320.3|7305.3|31
1612845300000|2021-02-09 04:35:00|7321.4|7306.4|7320.9|7305.9|7321.8|7306.8|7320.8|7305.8|30
1612845600000|2021-02-09 04:40:00|7320.8|7305.8|7320.7|7305.7|7321.7|7306.7|7319.6|7304.6|30
1612845900000|2021-02-09 04:45:00|7320.8|7305.8|7320|7305|7320.8|7305.8|7320|7305|17
1612846200000|2021-02-09 04:50:00|7320.1|7305.1|7320.2|7305.2|7320.5|7305.5|7319.9|7304.9|23
1612846500000|2021-02-09 04:55:00|7320.1|7305.1|7320.3|7305.3|7320.3|7305.3|7320|7305|4
1612846800000|2021-02-09 05:00:00|7320.4|7305.4|7320.3|7305.3|7320.4|7305.4|7320.2|7305.2|14
1612847100000|2021-02-09 05:05:00|7320.2|7305.2|7319.4|7304.4|7320.3|7305.3|7319.4|7304.4|11
1612847400000|2021-02-09 05:10:00|7319.3|7304.3|7319.3|7304.3|7319.4|7304.4|7319.1|7304.1|8
1612847700000|2021-02-09 05:15:00|7319.4|7304.4|7319.6|7304.6|7319.8|7304.8|7319.4|7304.4|11
1612848000000|2021-02-09 05:20:00|7319.5|7304.5|7318|7303|7319.5|7304.5|7316.9|7301.9|86
1612848300000|2021-02-09 05:25:00|7317.9|7302.9|7318.8|7303.8|7318.8|7303.8|7317.9|7302.9|53
1612848600000|2021-02-09 05:30:00|7318.9|7303.9|7318.3|7303.3|7319|7304|7318.2|7303.2|20
1612848900000|2021-02-09 05:35:00|7318.2|7303.2|7323.3|7308.3|7323.8|7308.8|7318.1|7303.1|97
1612849200000|2021-02-09 05:40:00|7323.1|7308.1|7321.9|7306.9|7323.1|7308.1|7321.8|7306.8|48
1612849500000|2021-02-09 05:45:00|7322|7307|7321.1|7306.1|7322.5|7307.5|7321.1|7306.1|50
1612849800000|2021-02-09 05:50:00|7321|7306|7321.3|7306.3|7321.5|7306.5|7320.4|7305.4|29
1612850100000|2021-02-09 05:55:00|7321.4|7306.4|7321.6|7306.6|7321.8|7306.8|7321.3|7306.3|10
1612850400000|2021-02-09 06:00:00|7321.5|7306.5|7321.5|7306.5|7321.6|7306.6|7321.5|7306.5|3
1612850700000|2021-02-09 06:05:00|7321.4|7306.4|7321.6|7306.6|7321.6|7306.6|7321.4|7306.4|3
1612851000000|2021-02-09 06:10:00|7321.7|7306.7|7321.8|7306.8|7321.8|7306.8|7321.7|7306.7|2
1612851300000|2021-02-09 06:15:00|7322|7307|7321.9|7306.9|7322.4|7307.4|7321.8|7306.8|16
1612851600000|2021-02-09 06:20:00|7321.8|7306.8|7322.9|7307.9|7322.9|7307.9|7321.8|7306.8|39
1612851900000|2021-02-09 06:25:00|7322.8|7307.8|7323|7308|7323.8|7308.8|7322.8|7307.8|36
1612852200000|2021-02-09 06:30:00|7323.1|7308.1|7323.7|7308.7|7323.9|7308.9|7323.1|7308.1|11
1612852500000|2021-02-09 06:35:00|7323.6|7308.6|7323.1|7308.1|7323.8|7308.8|7323.1|7308.1|13
1612852800000|2021-02-09 06:40:00|7322.9|7307.9|7322.2|7307.2|7322.9|7307.9|7322.2|7307.2|9
1612853100000|2021-02-09 06:45:00|7322.3|7307.3|7322.2|7307.2|7322.3|7307.3|7322.2|7307.2|2
1612853400000|2021-02-09 06:50:00|7322.3|7307.3|7322.8|7307.8|7322.8|7307.8|7322.3|7307.3|6
1612853700000|2021-02-09 06:55:00|7322.9|7307.9|7322.9|7307.9|7323|7308|7322.8|7307.8|7
1612854000000|2021-02-09 07:00:00|7322.8|7307.8|7322.9|7307.9|7323|7308|7322.8|7307.8|8
1612854300000|2021-02-09 07:05:00|7322.8|7307.8|7322.5|7307.5|7322.9|7307.9|7322.5|7307.5|6
1612854600000|2021-02-09 07:10:00|7322.4|7307.4|7322.5|7307.5|7322.5|7307.5|7322.3|7307.3|8
1612854900000|2021-02-09 07:15:00|7322.4|7307.4|7322|7307|7322.7|7307.7|7322|7307|15
1612855200000|2021-02-09 07:20:00|7321.9|7306.9|7322.7|7307.7|7322.7|7307.7|7321.9|7306.9|24
1612855500000|2021-02-09 07:25:00|7322.8|7307.8|7322.4|7307.4|7322.9|7307.9|7321.9|7306.9|25
1612855800000|2021-02-09 07:30:00|7322.6|7307.6|7322.8|7307.8|7322.8|7307.8|7322.6|7307.6|6
1612856100000|2021-02-09 07:35:00|7322.6|7307.6|7323.4|7308.4|7323.7|7308.7|7322.6|7307.6|25
1612856400000|2021-02-09 07:40:00|7323.6|7308.6|7323.4|7308.4|7323.9|7308.9|7322.8|7307.8|25
1612856700000|2021-02-09 07:45:00|7323.1|7308.1|7323.1|7308.1|7323.9|7308.9|7323.1|7308.1|7
1612857000000|2021-02-09 07:50:00|7323.3|7308.3|7323.1|7308.1|7323.3|7308.3|7323.1|7308.1|2
1612857300000|2021-02-09 07:55:00|7323.2|7308.2|7326.2|7311.2|7326.2|7311.2|7323.1|7308.1|37
1612857600000|2021-02-09 08:00:00|7326.4|7311.4|7327.2|7312.2|7328.9|7313.9|7326.3|7311.3|89
1612857900000|2021-02-09 08:05:00|7327.1|7312.1|7325.4|7310.4|7327.1|7312.1|7325.4|7310.4|26
1612858200000|2021-02-09 08:10:00|7325.6|7310.6|7325.8|7310.8|7325.9|7310.9|7325.3|7310.3|15
1612858500000|2021-02-09 08:15:00|7326|7311|7325.9|7310.9|7326.6|7311.6|7325.9|7310.9|29
1612858800000|2021-02-09 08:20:00|7326.1|7311.1|7325.7|7310.7|7326.1|7311.1|7325.5|7310.5|10
1612859100000|2021-02-09 08:25:00|7325.6|7310.6|7325.7|7310.7|7326|7311|7325.3|7310.3|24
1612859400000|2021-02-09 08:30:00|7325.9|7310.9|7325|7310|7325.9|7310.9|7325|7310|26
1612859700000|2021-02-09 08:35:00|7324.9|7309.9|7323.7|7308.7|7325.1|7310.1|7323.6|7308.6|15
1612860000000|2021-02-09 08:40:00|7323.6|7308.6|7323.2|7308.2|7324.1|7309.1|7323.2|7308.2|21
1612860300000|2021-02-09 08:45:00|7322.7|7307.7|7322.9|7307.9|7324.3|7309.3|7322.3|7307.3|60
1612860600000|2021-02-09 08:50:00|7323.1|7308.1|7322.9|7307.9|7323.2|7308.2|7321.9|7306.9|24
1612860900000|2021-02-09 08:55:00|7322.6|7307.6|7322.9|7307.9|7322.9|7307.9|7322.6|7307.6|8
1612861200000|2021-02-09 09:00:00|7322.6|7307.6|7322.6|7307.6|7322.7|7307.7|7321.7|7306.7|25
1612861500000|2021-02-09 09:05:00|7322.4|7307.4|7321.7|7306.7|7322.7|7307.7|7321.1|7306.1|21
1612861800000|2021-02-09 09:10:00|7321.6|7306.6|7324.4|7309.4|7324.7|7309.7|7320.7|7305.7|47
1612862100000|2021-02-09 09:15:00|7324.6|7309.6|7322.3|7307.3|7325|7310|7322.1|7307.1|56
1612862400000|2021-02-09 09:20:00|7322.1|7307.1|7320.9|7305.9|7322.5|7307.5|7320.5|7305.5|38
1612862700000|2021-02-09 09:25:00|7321|7306|7321.1|7306.1|7321.4|7306.4|7320.2|7305.2|25
1612863000000|2021-02-09 09:30:00|7321.2|7306.2|7320.7|7305.7|7321.4|7306.4|7319|7304|44
1612863300000|2021-02-09 09:35:00|7320.9|7305.9|7320.3|7305.3|7321.5|7306.5|7320|7305|26
1612863600000|2021-02-09 09:40:00|7320.2|7305.2|7321.7|7306.7|7321.7|7306.7|7319.2|7304.2|47
1612863900000|2021-02-09 09:45:00|7321.6|7306.6|7324.6|7309.6|7324.8|7309.8|7321.5|7306.5|173
1612864200000|2021-02-09 09:50:00|7324.8|7309.8|7324.8|7309.8|7326.1|7311.1|7323.8|7308.8|111
1612864500000|2021-02-09 09:55:00|7324.5|7309.5|7321|7306|7325.8|7310.8|7319.5|7299.2|155
1612864800000|2021-02-09 10:00:00|7321.2|7306.2|7322.7|7307.7|7323|7308|7321.1|7306.1|57
1612865100000|2021-02-09 10:05:00|7322.5|7307.5|7321.4|7306.4|7322.9|7307.9|7321.4|7306.4|18
1612865400000|2021-02-09 10:10:00|7321.6|7306.6|7323.1|7308.1|7323.1|7308.1|7321.4|7306.4|22
1612865700000|2021-02-09 10:15:00|7323|7308|7324.3|7309.3|7324.3|7309.3|7322.5|7307.5|31
1612866000000|2021-02-09 10:20:00|7323.8|7308.8|7322.9|7307.9|7323.8|7308.8|7322.8|7307.8|20
1612866300000|2021-02-09 10:25:00|7322.8|7307.8|7321.1|7306.1|7323|7308|7321|7306|30
1612866600000|2021-02-09 10:30:00|7320.9|7305.9|7322.2|7307.2|7322.2|7307.2|7320.9|7305.9|21
1612866900000|2021-02-09 10:35:00|7321.9|7306.9|7322.2|7307.2|7322.2|7307.2|7320.9|7305.9|18
1612867200000|2021-02-09 10:40:00|7322.1|7307.1|7321.7|7306.7|7322.2|7307.2|7321.5|7306.5|12
1612867500000|2021-02-09 10:45:00|7321.5|7306.5|7321.5|7306.5|7321.6|7306.6|7321.5|7306.5|5
1612867800000|2021-02-09 10:50:00|7321.6|7306.6|7321.6|7306.6|7321.6|7306.6|7321.6|7306.6|1
1612868100000|2021-02-09 10:55:00|7322.2|7307.2|7322.8|7307.8|7323.1|7308.1|7321.9|7306.9|13
1612868400000|2021-02-09 11:00:00|7322.9|7307.9|7323.3|7308.3|7323.3|7308.3|7322.6|7307.6|15
1612868700000|2021-02-09 11:05:00|7323.5|7308.5|7323.6|7308.6|7323.6|7308.6|7323.3|7308.3|9
1612869000000|2021-02-09 11:10:00|7323.9|7308.9|7325.1|7310.1|7325.1|7310.1|7323.9|7308.9|4
1612869300000|2021-02-09 11:15:00|7325|7310|7323.9|7308.9|7325.1|7310.1|7323.3|7308.3|28
1612869600000|2021-02-09 11:20:00|7323.6|7308.6|7323.9|7308.9|7323.9|7308.9|7323.4|7308.4|16
1612869900000|2021-02-09 11:25:00|7323.8|7308.8|7323.4|7308.4|7323.8|7308.8|7323|7308|22
1612870200000|2021-02-09 11:30:00|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|7323.4|7308.4|3
1612870800000|2021-02-09 11:40:00|7323.5|7308.5|7323.4|7308.4|7324.3|7309.3|7323.3|7308.3|8
1612871100000|2021-02-09 11:45:00|7323.3|7308.3|7324.3|7309.3|7324.3|7309.3|7323.3|7308.3|3
1612872000000|2021-02-09 12:00:00|7323.8|7308.8|7324.1|7309.1|7324.1|7309.1|7323.8|7308.8|3
1612872300000|2021-02-09 12:05:00|7324.2|7309.2|7329.3|7304.3|7329.8|7309.4|7324|7304.2|13
1612872600000|2021-02-09 12:10:00|7324.2|7309.2|7324.9|7309.9|7324.9|7309.9|7324.2|7309.2|6
1612872900000|2021-02-09 12:15:00|7329.9|7304.9|7329.9|7304.9|7329.9|7304.9|7329.9|7304.9|1
1612873200000|2021-02-09 12:20:00|7330|7305|7330.1|7305.1|7330.1|7305.1|7330|7305|2
1612873500000|2021-02-09 12:25:00|7330|7305|7325|7310|7330.1|7310|7324.9|7304.7|7
1612873800000|2021-02-09 12:30:00|7324.9|7309.9|7325|7310|7325|7310|7324.6|7309.6|3
1612874400000|2021-02-09 12:40:00|7323.8|7308.8|7324.3|7309.3|7324.3|7309.3|7323.8|7308.8|4
1612874700000|2021-02-09 12:45:00|7324.4|7309.4|7324.9|7309.9|7325.3|7310.3|7324.1|7309.1|21
1612875000000|2021-02-09 12:50:00|7325|7310|7325.3|7310.3|7325.3|7310.3|7325|7310|5
1612875300000|2021-02-09 12:55:00|7325|7310|7326.3|7311.3|7326.6|7311.6|7325|7310|18
1612875600000|2021-02-09 13:00:00|7326.2|7311.2|7325.3|7310.3|7326.2|7311.2|7324.7|7309.7|24
1612875900000|2021-02-09 13:05:00|7325.7|7310.7|7325.5|7310.5|7325.8|7310.8|7325.5|7310.5|4
1612876500000|2021-02-09 13:15:00|7325|7310|7325.3|7310.3|7325.3|7310.3|7325|7310|7
1612877400000|2021-02-09 13:30:00|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|1
1612877700000|2021-02-09 13:35:00|7325.4|7310.4|7325.5|7310.5|7325.6|7310.6|7325.3|7310.3|8
1612878000000|2021-02-09 13:40:00|7325.4|7310.4|7324.8|7309.8|7325.4|7310.4|7324.8|7309.8|5
1612878600000|2021-02-09 13:50:00|7324.4|7309.4|7324|7309|7324.4|7309.4|7324|7309|3
1612878900000|2021-02-09 13:55:00|7323.6|7308.6|7323.3|7308.3|7323.9|7308.9|7323.2|7308.2|17
1612879200000|2021-02-09 14:00:00|7323.5|7308.5|7323.5|7308.5|7323.8|7308.8|7323.3|7308.3|5
1612879500000|2021-02-09 14:05:00|7323.3|7308.3|7323.5|7308.5|7323.8|7308.8|7323.3|7308.3|5
1612880700000|2021-02-09 14:25:00|7323.4|7308.4|7323.7|7308.7|7323.8|7308.8|7323.4|7308.4|6
1612881000000|2021-02-09 14:30:00|7323.6|7308.6|7322|7307|7323.6|7308.6|7321.9|7306.9|24
1612881300000|2021-02-09 14:35:00|7322.1|7307.1|7322.4|7307.4|7322.4|7307.4|7321.8|7306.8|31
1612881600000|2021-02-09 14:40:00|7322.5|7307.5|7321.9|7306.9|7322.6|7307.6|7321.6|7306.6|33
1612881900000|2021-02-09 14:45:00|7321.8|7306.8|7321.4|7306.4|7322|7307|7320.8|7305.8|31
1612882200000|2021-02-09 14:50:00|7321.5|7306.5|7321.9|7306.9|7321.9|7306.9|7321.5|7306.5|9
1612882500000|2021-02-09 14:55:00|7321.7|7306.7|7321.6|7306.6|7321.8|7306.8|7321.5|7306.5|5
1612882800000|2021-02-09 15:00:00|7321.5|7306.5|7321.6|7306.6|7321.6|7306.6|7321.2|7306.2|15
1612883100000|2021-02-09 15:05:00|7321.7|7306.7|7320.8|7305.8|7322.1|7307.1|7320.8|7305.8|17
1612883400000|2021-02-09 15:10:00|7320.6|7305.6|7319.3|7304.3|7320.8|7305.8|7319.3|7304.3|50
1612883700000|2021-02-09 15:15:00|7319.4|7304.4|7319.3|7304.3|7319.4|7304.4|7319.3|7304.3|4
1612884000000|2021-02-09 15:20:00|7319.2|7304.2|7318.7|7303.7|7319.3|7304.3|7318.6|7303.6|17
1612884300000|2021-02-09 15:25:00|7318.8|7303.8|7319.3|7304.3|7319.3|7304.3|7318.8|7303.8|8
1612884600000|2021-02-09 15:30:00|7319.2|7304.2|7318.7|7303.7|7319.2|7304.2|7318.6|7303.6|7
1612884900000|2021-02-09 15:35:00|7318.5|7303.5|7319.8|7304.8|7319.8|7304.8|7317.4|7302.4|40
1612885200000|2021-02-09 15:40:00|7319.9|7304.9|7318|7303|7320|7305|7317.8|7302.8|49
1612885500000|2021-02-09 15:45:00|7318.2|7303.2|7318.5|7303.5|7318.7|7303.7|7318.2|7303.2|28
1612885800000|2021-02-09 15:50:00|7318.6|7303.6|7318.4|7303.4|7318.8|7303.8|7318|7303|31
1612886100000|2021-02-09 15:55:00|7318.5|7303.5|7317.8|7302.8|7319|7304|7317.8|7302.8|20
1612886400000|2021-02-09 16:00:00|7317.9|7302.9|7317.9|7302.9|7318|7303|7317.8|7302.8|5
1612886700000|2021-02-09 16:05:00|7318|7303|7318.9|7303.9|7319.4|7304.4|7317.9|7302.9|14
1612887000000|2021-02-09 16:10:00|7319|7304|7320.9|7305.9|7320.9|7305.9|7318.9|7303.9|27
1612887300000|2021-02-09 16:15:00|7320.8|7305.8|7321.9|7306.9|7322.1|7307.1|7320.8|7305.8|25
1612887600000|2021-02-09 16:20:00|7322|7307|7321.3|7306.3|7322.4|7307.4|7321.3|7306.3|10
1612887900000|2021-02-09 16:25:00|7321.4|7306.4|7321.4|7306.4|7321.5|7306.5|7321.3|7306.3|13
1612888200000|2021-02-09 16:30:00|7321.3|7306.3|7321.8|7306.8|7321.9|7306.9|7321.2|7306.2|18
1612888500000|2021-02-09 16:35:00|7321.9|7306.9|7321.8|7306.8|7322.5|7307.5|7321.8|7306.8|12
1612888800000|2021-02-09 16:40:00|7321.9|7306.9|7321.4|7306.4|7321.9|7306.9|7321.4|7306.4|9
1612889100000|2021-02-09 16:45:00|7321.5|7306.5|7321.3|7306.3|7321.5|7306.5|7321.2|7306.2|25
1612889400000|2021-02-09 16:50:00|7321.4|7306.4|7321.2|7306.2|7321.5|7306.5|7321|7306|18
1612889700000|2021-02-09 16:55:00|7321|7306|7320.6|7305.6|7321|7306|7319.5|7304.5|22
1612890000000|2021-02-09 17:00:00|7320.5|7305.5|7320.4|7305.4|7320.5|7305.5|7320.3|7305.3|11
1612890300000|2021-02-09 17:05:00|7320.3|7305.3|7319.9|7304.9|7320.4|7305.4|7319.8|7304.8|5
1612890600000|2021-02-09 17:10:00|7319.8|7304.8|7319.5|7304.5|7319.8|7304.8|7319.5|7304.5|7
1612890900000|2021-02-09 17:15:00|7319.6|7304.6|7320.4|7305.4|7320.4|7305.4|7319.6|7304.6|32
1612891200000|2021-02-09 17:20:00|7320.2|7305.2|7319.7|7304.7|7320.3|7305.3|7319.4|7304.4|75
1612891500000|2021-02-09 17:25:00|7319.8|7304.8|7319.6|7304.6|7320|7305|7319.4|7304.4|29
1612891800000|2021-02-09 17:30:00|7319.7|7304.7|7320.2|7305.2|7320.4|7305.4|7319.4|7304.4|36
1612892100000|2021-02-09 17:35:00|7320.3|7305.3|7320.2|7305.2|7320.7|7305.7|7320|7305|9
1612892400000|2021-02-09 17:40:00|7320.3|7305.3|7320.2|7305.2|7320.3|7305.3|7320.2|7305.2|2
1612892700000|2021-02-09 17:45:00|7320.3|7305.3|7320.2|7305.2|7320.3|7305.3|7320.2|7305.2|2
1612893000000|2021-02-09 17:50:00|7320.3|7305.3|7320.9|7305.9|7320.9|7305.9|7320.3|7305.3|5
1612893300000|2021-02-09 17:55:00|7321|7306|7320.2|7305.2|7321|7306|7320.2|7305.2|9
1612893600000|2021-02-09 18:00:00|7319.9|7304.9|7320.2|7305.2|7320.2|7305.2|7319.9|7304.9|4
1612893900000|2021-02-09 18:05:00|7320.7|7305.7|7320.9|7305.9|7321|7306|7320.6|7305.6|11
1612894200000|2021-02-09 18:10:00|7321|7306|7320.7|7305.7|7321|7306|7320.7|7305.7|7
1612894500000|2021-02-09 18:15:00|7320.6|7305.6|7320.4|7305.4|7320.6|7305.6|7320.4|7305.4|2
1612894800000|2021-02-09 18:20:00|7320.3|7305.3|7320.4|7305.4|7320.4|7305.4|7320.2|7305.2|3
1612895100000|2021-02-09 18:25:00|7320.5|7305.5|7320.4|7305.4|7320.5|7305.5|7320.4|7305.4|2
1612895400000|2021-02-09 18:30:00|7320.3|7305.3|7320.3|7305.3|7320.4|7305.4|7320.3|7305.3|3
1612895700000|2021-02-09 18:35:00|7320.2|7305.2|7321.1|7306.1|7322.2|7307.2|7320.2|7305.2|24
1612896000000|2021-02-09 18:40:00|7321|7306|7321.6|7306.6|7322.2|7307.2|7321|7306|129
1612896300000|2021-02-09 18:45:00|7321.5|7306.5|7321.9|7306.9|7322|7307|7321.1|7306.1|205
1612896600000|2021-02-09 18:50:00|7322|7307|7322|7307|7322|7307|7322|7307|1
1612897200000|2021-02-09 19:00:00|7321.9|7306.9|7321.7|7306.7|7321.9|7306.9|7321.5|7306.5|4
1612897500000|2021-02-09 19:05:00|7321.8|7306.8|7321.5|7306.5|7321.8|7306.8|7321.5|7306.5|4
1612898100000|2021-02-09 19:15:00|7321.4|7306.4|7321.3|7306.3|7321.4|7306.4|7321.3|7306.3|2
1612898400000|2021-02-09 19:20:00|7321.2|7306.2|7321|7306|7321.2|7306.2|7320.9|7305.9|6
1612898700000|2021-02-09 19:25:00|7320.9|7305.9|7320.9|7305.9|7320.9|7305.9|7320.9|7305.9|1
1612899000000|2021-02-09 19:30:00|7320.8|7305.8|7320.7|7305.7|7320.9|7305.9|7320.7|7305.7|7
1612899300000|2021-02-09 19:35:00|7320.6|7305.6|7320|7305|7320.6|7305.6|7319.9|7304.9|7
1612899600000|2021-02-09 19:40:00|7320.1|7305.1|7320.7|7305.7|7320.7|7305.7|7319.9|7304.9|29
1612899900000|2021-02-09 19:45:00|7320.8|7305.8|7320.5|7305.5|7320.8|7305.8|7320.5|7305.5|4
1612900200000|2021-02-09 19:50:00|7320.4|7305.4|7320.4|7305.4|7320.8|7305.8|7319.9|7304.9|15
1612900500000|2021-02-09 19:55:00|7320|7305|7320.3|7305.3|7320.6|7305.6|7320|7305|7
1612901100000|2021-02-09 20:05:00|7320.1|7305.1|7320|7305|7320.1|7305.1|7320|7305|2
1612901700000|2021-02-09 20:15:00|7320.5|7305.5|7320.3|7305.3|7320.5|7305.5|7320.3|7305.3|3
1612902000000|2021-02-09 20:20:00|7320.1|7305.1|7320.1|7305.1|7320.1|7305.1|7320.1|7305.1|1
1612902300000|2021-02-09 20:25:00|7320|7305|7319.7|7304.7|7320|7305|7319.6|7304.6|5
1612902600000|2021-02-09 20:30:00|7319.4|7304.4|7319.4|7304.4|7319.4|7304.4|7319.4|7304.4|1
1612902900000|2021-02-09 20:35:00|7319.3|7304.3|7319|7304|7319.7|7304.7|7318.9|7303.9|15
1612903200000|2021-02-09 20:40:00|7318.9|7303.9|7319.1|7304.1|7319.1|7304.1|7318.5|7303.5|10
1612903500000|2021-02-09 20:45:00|7319.2|7304.2|7319.7|7304.7|7319.8|7304.8|7319.1|7304.1|11
1612904100000|2021-02-09 20:55:00|7319.8|7304.8|7319|7304|7319.8|7304.8|7319|7304|8
1612924200000|2021-02-10 02:30:00|7325.3|7300.3|7324.6|7299.6|7325.3|7300.3|7324.6|7299.6|2
1612924500000|2021-02-10 02:35:00|7324.5|7299.5|7324.4|7299.4|7324.5|7299.5|7324.4|7299.4|2
1612925400000|2021-02-10 02:50:00|7324.6|7299.6|7324.5|7299.5|7324.6|7299.6|7324.5|7299.5|2
1612925700000|2021-02-10 02:55:00|7324.4|7299.4|7324.4|7299.4|7324.4|7299.4|7324.4|7299.4|1
1612927800000|2021-02-10 03:30:00|7324.1|7299.1|7323.8|7298.8|7324.2|7299.2|7323.7|7298.7|138
1612928100000|2021-02-10 03:35:00|7318.8|7303.8|7318.4|7303.4|7323.9|7303.8|7318.3|7298.6|21
1612928400000|2021-02-10 03:40:00|7318.6|7303.6|7318.6|7303.6|7323.9|7303.6|7318.6|7298.6|19
1612928700000|2021-02-10 03:45:00|7318.9|7303.9|7319.1|7304.1|7319.1|7304.1|7318.8|7303.8|3
1612929000000|2021-02-10 03:50:00|7319.3|7304.3|7319.1|7304.1|7319.8|7304.8|7319.1|7304.1|4
1612929300000|2021-02-10 03:55:00|7318.9|7303.9|7319.8|7304.8|7319.8|7304.8|7318.9|7303.9|8
1612929600000|2021-02-10 04:00:00|7320|7305|7320.1|7305.1|7320.6|7305.6|7320|7305|9
1612929900000|2021-02-10 04:05:00|7320|7305|7319.4|7304.4|7320|7305|7319.1|7304.1|9
1612930200000|2021-02-10 04:10:00|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|1
1612931100000|2021-02-10 04:25:00|7319.4|7304.4|7319.8|7304.8|7319.9|7304.9|7319.4|7304.4|4
1612931400000|2021-02-10 04:30:00|7319.3|7304.3|7319.2|7304.2|7320.1|7305.1|7319.2|7304.2|32
1612931700000|2021-02-10 04:35:00|7319.1|7304.1|7318.9|7303.9|7319.1|7304.1|7317.2|7302.2|114
1612932000000|2021-02-10 04:40:00|7318.5|7303.5|7317.8|7302.8|7319|7304|7317.1|7302.1|93
1612932300000|2021-02-10 04:45:00|7317.9|7302.9|7319|7304|7319.1|7304.1|7317.9|7302.9|26
1612932600000|2021-02-10 04:50:00|7319.1|7304.1|7319.7|7304.7|7319.7|7304.7|7318.8|7303.8|18
1612932900000|2021-02-10 04:55:00|7319.5|7304.5|7319.5|7304.5|7319.6|7304.6|7319.3|7304.3|7
1612933200000|2021-02-10 05:00:00|7319.6|7304.6|7319.4|7304.4|7319.9|7304.9|7319.3|7304.3|26
1612933500000|2021-02-10 05:05:00|7319.5|7304.5|7318.7|7303.7|7319.9|7304.9|7318.7|7303.7|35
1612933800000|2021-02-10 05:10:00|7318.9|7303.9|7319.8|7304.8|7319.8|7304.8|7318.9|7303.9|30
1612934100000|2021-02-10 05:15:00|7319.7|7304.7|7319.7|7304.7|7319.8|7304.8|7319.7|7304.7|7
1612934400000|2021-02-10 05:20:00|7319.8|7304.8|7319.6|7304.6|7319.8|7304.8|7319.3|7304.3|17
1612934700000|2021-02-10 05:25:00|7319.7|7304.7|7319.7|7304.7|7319.8|7304.8|7319.7|7304.7|3
1612935000000|2021-02-10 05:30:00|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|7319.7|7304.7|5
1612935300000|2021-02-10 05:35:00|7319.7|7304.7|7319.4|7304.4|7319.8|7304.8|7319.3|7304.3|64
1612935600000|2021-02-10 05:40:00|7319.5|7304.5|7319.3|7304.3|7319.5|7304.5|7319.3|7304.3|3
1612935900000|2021-02-10 05:45:00|7319.2|7304.2|7319.4|7304.4|7319.8|7304.8|7319.2|7304.2|15
1612936200000|2021-02-10 05:50:00|7319.3|7304.3|7319.2|7304.2|7319.3|7304.3|7319.2|7304.2|2
1612936500000|2021-02-10 05:55:00|7319.4|7304.4|7319.7|7304.7|7319.7|7304.7|7319.3|7304.3|6
1612936800000|2021-02-10 06:00:00|7319.8|7304.8|7319.2|7304.2|7319.8|7304.8|7319.1|7304.1|83
1612937100000|2021-02-10 06:05:00|7319.3|7304.3|7318.8|7303.8|7319.3|7304.3|7318.8|7303.8|21
1612937400000|2021-02-10 06:10:00|7318.7|7303.7|7318.1|7303.1|7318.7|7303.7|7318.1|7303.1|10
1612937700000|2021-02-10 06:15:00|7318.2|7303.2|7318.5|7303.5|7318.5|7303.5|7318.1|7303.1|7
1612938000000|2021-02-10 06:20:00|7318.6|7303.6|7319.1|7304.1|7319.5|7304.5|7318.5|7303.5|20
1612938300000|2021-02-10 06:25:00|7319.2|7304.2|7319.4|7304.4|7319.5|7304.5|7319.1|7304.1|13
1612938600000|2021-02-10 06:30:00|7319.3|7304.3|7318.9|7303.9|7319.4|7304.4|7318.9|7303.9|19
1612938900000|2021-02-10 06:35:00|7319.2|7304.2|7318.8|7303.8|7319.2|7304.2|7318.6|7303.6|54
1612939200000|2021-02-10 06:40:00|7318.7|7303.7|7318.7|7303.7|7318.8|7303.8|7318.6|7303.6|7
1612939500000|2021-02-10 06:45:00|7318.9|7303.9|7319.4|7304.4|7319.4|7304.4|7318.9|7303.9|11
1612939800000|2021-02-10 06:50:00|7319.3|7304.3|7318.8|7303.8|7319.3|7304.3|7318.8|7303.8|7
1612940100000|2021-02-10 06:55:00|7318.7|7303.7|7318.4|7303.4|7318.8|7303.8|7318.4|7303.4|18
1612940400000|2021-02-10 07:00:00|7318.3|7303.3|7318.4|7303.4|7318.7|7303.7|7318.3|7303.3|9
1612940700000|2021-02-10 07:05:00|7318.3|7303.3|7318.3|7303.3|7318.6|7303.6|7318.2|7303.2|14
1612941000000|2021-02-10 07:10:00|7318.2|7303.2|7319|7304|7319.3|7304.3|7318.2|7303.2|28
1612941300000|2021-02-10 07:15:00|7319.1|7304.1|7318.3|7303.3|7319.1|7304.1|7318.2|7303.2|32
1612941600000|2021-02-10 07:20:00|7318.4|7303.4|7317|7302|7318.5|7303.5|7316.9|7301.9|18
1612941900000|2021-02-10 07:25:00|7317.2|7302.2|7317|7302|7317.3|7302.3|7316.8|7301.8|10
1612942200000|2021-02-10 07:30:00|7317.1|7302.1|7316.7|7301.7|7317.4|7302.4|7316.1|7301.1|27
1612942500000|2021-02-10 07:35:00|7316.8|7301.8|7316.8|7301.8|7318|7303|7316.8|7301.8|29
1612942800000|2021-02-10 07:40:00|7316.7|7301.7|7315|7300|7316.8|7301.8|7315|7300|16
1612943100000|2021-02-10 07:45:00|7314.9|7299.9|7316.6|7301.6|7316.6|7301.6|7314.5|7299.5|14
1612943400000|2021-02-10 07:50:00|7316.4|7301.4|7316.8|7301.8|7317.3|7302.3|7315.8|7300.8|21
1612943700000|2021-02-10 07:55:00|7317|7302|7316.4|7301.4|7317.6|7302.6|7316.4|7301.4|13
1612944000000|2021-02-10 08:00:00|7316.5|7301.5|7316.3|7301.3|7316.6|7301.6|7316.3|7301.3|7
1612944300000|2021-02-10 08:05:00|7316.4|7301.4|7318.1|7303.1|7318.1|7303.1|7316.4|7301.4|15
1612944600000|2021-02-10 08:10:00|7318|7303|7318.1|7303.1|7318.8|7303.8|7317.1|7302.1|38
1612944900000|2021-02-10 08:15:00|7318|7303|7317.6|7302.6|7318.6|7303.6|7317.6|7302.6|11
1612945200000|2021-02-10 08:20:00|7317.5|7302.5|7315.9|7300.9|7317.5|7302.5|7314.8|7299.8|57
1612945500000|2021-02-10 08:25:00|7315.6|7300.6|7315.4|7300.4|7315.7|7300.7|7315.3|7300.3|11
1612945800000|2021-02-10 08:30:00|7315.2|7300.2|7315.8|7300.8|7316.6|7301.6|7315.2|7300.2|41
1612946100000|2021-02-10 08:35:00|7315.5|7300.5|7315.9|7300.9|7315.9|7300.9|7314.3|7299.3|23
1612946400000|2021-02-10 08:40:00|7316|7301|7315.4|7300.4|7316|7301|7314.8|7299.8|36
1612946700000|2021-02-10 08:45:00|7315.3|7300.3|7315.7|7300.7|7315.7|7300.7|7314.9|7299.9|23
1612947000000|2021-02-10 08:50:00|7315.6|7300.6|7314.2|7299.2|7315.6|7300.6|7314.2|7299.2|16
1612947300000|2021-02-10 08:55:00|7314.4|7299.4|7314.6|7299.6|7314.8|7299.8|7314.3|7299.3|12
1612947600000|2021-02-10 09:00:00|7314.8|7299.8|7316.8|7301.8|7317.3|7302.3|7314.3|7299.3|30
1612947900000|2021-02-10 09:05:00|7316.6|7301.6|7315.6|7300.6|7316.9|7301.9|7315.4|7300.4|30
1612948200000|2021-02-10 09:10:00|7315.8|7300.8|7315.7|7300.7|7315.9|7300.9|7315.4|7300.4|8
1612948500000|2021-02-10 09:15:00|7315.8|7300.8|7315.9|7300.9|7315.9|7300.9|7315.3|7300.3|19
1612948800000|2021-02-10 09:20:00|7316|7301|7316.8|7301.8|7317.4|7302.4|7316|7301|20
1612949100000|2021-02-10 09:25:00|7317.1|7302.1|7317.9|7302.9|7318.3|7303.3|7317|7302|22
1612949400000|2021-02-10 09:30:00|7317.8|7302.8|7317.2|7302.2|7317.8|7302.8|7316.4|7301.4|19
1612949700000|2021-02-10 09:35:00|7317.1|7302.1|7318.6|7303.6|7319.2|7304.2|7317.1|7302.1|23
1612950000000|2021-02-10 09:40:00|7318.5|7303.5|7319|7304|7319.2|7304.2|7317.8|7302.8|35
1612950300000|2021-02-10 09:45:00|7318.7|7303.7|7321.9|7306.9|7322.3|7307.3|7317|7302|97
1612950600000|2021-02-10 09:50:00|7321.5|7306.5|7319.9|7304.9|7322.5|7307.5|7319.6|7304.6|68
1612950900000|2021-02-10 09:55:00|7319.8|7304.8|7319.7|7304.7|7322.6|7307.6|7319.2|7304.2|106
1612951200000|2021-02-10 10:00:00|7319.4|7304.4|7318.3|7303.3|7319.9|7304.9|7317.8|7302.8|37
1612951500000|2021-02-10 10:05:00|7318.2|7303.2|7317.3|7302.3|7318.4|7303.4|7317|7302|28
1612951800000|2021-02-10 10:10:00|7317.2|7302.2|7318|7303|7318|7303|7316.7|7301.7|28
1612952100000|2021-02-10 10:15:00|7318.1|7303.1|7318.2|7303.2|7318.6|7303.6|7318|7303|25
1612952400000|2021-02-10 10:20:00|7318.3|7303.3|7318.2|7303.2|7318.3|7303.3|7318.2|7303.2|8
1612952700000|2021-02-10 10:25:00|7318.3|7303.3|7318.2|7303.2|7318.3|7303.3|7318.2|7303.2|2
1612953000000|2021-02-10 10:30:00|7318.1|7303.1|7317.2|7302.2|7318.1|7303.1|7317.2|7302.2|21
1612953300000|2021-02-10 10:35:00|7317.3|7302.3|7316.4|7301.4|7318|7303|7315.9|7300.9|34
1612953600000|2021-02-10 10:40:00|7316.2|7301.2|7316.4|7301.4|7316.5|7301.5|7315.8|7300.8|19
1612953900000|2021-02-10 10:45:00|7316.2|7301.2|7316.3|7301.3|7316.3|7301.3|7315.7|7300.7|12
1612954200000|2021-02-10 10:50:00|7316.1|7301.1|7314.7|7299.7|7316.3|7301.3|7314.7|7299.7|26
1612954500000|2021-02-10 10:55:00|7314.5|7299.5|7314.3|7299.3|7314.8|7299.8|7312.7|7297.7|56
1612954800000|2021-02-10 11:00:00|7314.4|7299.4|7319.2|7294.2|7319.3|7300|7314|7294|41
1612955100000|2021-02-10 11:05:00|7319.3|7294.3|7320.1|7295.1|7320.5|7300.1|7314.7|7294.2|50
1612955400000|2021-02-10 11:10:00|7320.2|7295.2|7314.5|7299.5|7320.4|7300.4|7314.3|7294.5|58
1612955700000|2021-02-10 11:15:00|7314.4|7299.4|7314.1|7299.1|7319.5|7299.5|7313.3|7293.6|49
1612956000000|2021-02-10 11:20:00|7314.2|7299.2|7314|7299|7319.6|7299.8|7313.9|7294.1|42
1612956300000|2021-02-10 11:25:00|7313.9|7298.9|7313.1|7298.1|7314|7299|7313|7298|11
1612956600000|2021-02-10 11:30:00|7312.9|7297.9|7311.8|7296.8|7316.8|7297.9|7311.8|7291.5|5
1612956900000|2021-02-10 11:35:00|7311.9|7296.9|7318.5|7293.5|7318.5|7298.2|7311.9|7293.4|6
1612957200000|2021-02-10 11:40:00|7318|7293|7318.3|7293.3|7318.3|7293.3|7318|7293|2
1612957500000|2021-02-10 11:45:00|7318.4|7293.4|7318.8|7293.8|7318.8|7293.8|7318.4|7293.4|3
1612957800000|2021-02-10 11:50:00|7314|7299|7315.1|7300.1|7321.2|7300.8|7313.8|7294.3|20
1612958100000|2021-02-10 11:55:00|7315|7300|7314.7|7299.7|7315|7300|7314.6|7299.6|5
1612958400000|2021-02-10 12:00:00|7314.9|7299.9|7315.6|7300.6|7315.6|7300.6|7314.9|7299.9|10
1612958700000|2021-02-10 12:05:00|7315.7|7300.7|7316.7|7301.7|7316.7|7301.7|7315.7|7300.7|6
1612959000000|2021-02-10 12:10:00|7316.8|7301.8|7316.6|7301.6|7316.8|7301.8|7316.6|7301.6|2
1612959300000|2021-02-10 12:15:00|7316.4|7301.4|7321.2|7296.2|7321.2|7301.4|7316.1|7295.9|8
1612959600000|2021-02-10 12:20:00|7321.1|7296.1|7315.7|7300.7|7321.1|7300.8|7315.7|7295.9|5
1612959900000|2021-02-10 12:25:00|7315.4|7300.4|7314.7|7299.7|7315.4|7300.4|7314.4|7299.4|10
1612960200000|2021-02-10 12:30:00|7314.5|7299.5|7314|7299|7314.5|7299.5|7314|7299|3
1612960500000|2021-02-10 12:35:00|7314.3|7299.3|7319.5|7294.5|7319.7|7299.4|7313.6|7293|25
1612960800000|2021-02-10 12:40:00|7319.6|7294.6|7315.7|7300.7|7319.9|7300.7|7315|7294.6|19
1612961100000|2021-02-10 12:45:00|7315.8|7300.8|7315.8|7300.8|7315.8|7300.8|7315.8|7300.8|1
1612961400000|2021-02-10 12:50:00|7316.2|7301.2|7316|7301|7316.3|7301.3|7316|7301|4
1612961700000|2021-02-10 12:55:00|7316.1|7301.1|7316|7301|7317|7302|7316|7301|16
1612962000000|2021-02-10 13:00:00|7315.7|7300.7|7315.8|7300.8|7315.9|7300.9|7315.7|7300.7|7
1612962300000|2021-02-10 13:05:00|7315.6|7300.6|7315.5|7300.5|7316|7301|7315.5|7300.5|7
1612963500000|2021-02-10 13:25:00|7314.9|7299.9|7314.8|7299.8|7315|7300|7314.5|7299.5|5
1612963800000|2021-02-10 13:30:00|7314.5|7299.5|7318.8|7293.8|7318.8|7299.5|7313.4|7293.4|20
1612964100000|2021-02-10 13:35:00|7318.7|7293.7|7318.7|7293.7|7318.7|7293.7|7318.7|7293.7|1
1612964400000|2021-02-10 13:40:00|7319|7294|7313.1|7298.1|7319.1|7299.3|7312.7|7294|10
1612964700000|2021-02-10 13:45:00|7312.8|7297.8|7312.5|7297.5|7312.9|7297.9|7312|7297|14
1612965000000|2021-02-10 13:50:00|7312.4|7297.4|7312.5|7297.5|7312.5|7297.5|7312.2|7297.2|4
1612965300000|2021-02-10 13:55:00|7312.6|7297.6|7313.1|7298.1|7314|7299|7312.6|7297.6|32
1612965600000|2021-02-10 14:00:00|7313.2|7298.2|7313.3|7298.3|7313.5|7298.5|7313.2|7298.2|8
1612965900000|2021-02-10 14:05:00|7313.2|7298.2|7312.7|7297.7|7313.2|7298.2|7312.7|7297.7|3
1612966200000|2021-02-10 14:10:00|7312.6|7297.6|7312.8|7297.8|7313.6|7298.6|7312.6|7297.6|11
1612966500000|2021-02-10 14:15:00|7313|7298|7312.7|7297.7|7313.2|7298.2|7312.6|7297.6|7
1612966800000|2021-02-10 14:20:00|7312.3|7297.3|7313.8|7298.8|7320.3|7300.4|7312|7295.3|60
1612967100000|2021-02-10 14:25:00|7313.7|7298.7|7313.5|7298.5|7313.8|7298.8|7313.4|7298.4|18
1612967400000|2021-02-10 14:30:00|7313.4|7298.4|7313|7298|7313.8|7298.8|7312.9|7297.9|59
1612967700000|2021-02-10 14:35:00|7312.9|7297.9|7313.4|7298.4|7313.4|7298.4|7312.9|7297.9|27
1612968000000|2021-02-10 14:40:00|7313.3|7298.3|7313.1|7298.1|7313.3|7298.3|7313.1|7298.1|3
1612968300000|2021-02-10 14:45:00|7312.7|7297.7|7313.2|7298.2|7313.5|7298.5|7312.7|7297.7|11
1612968600000|2021-02-10 14:50:00|7313.1|7298.1|7313.4|7298.4|7313.6|7298.6|7312.8|7297.8|25
1612968900000|2021-02-10 14:55:00|7313.5|7298.5|7313.7|7298.7|7313.9|7298.9|7313.4|7298.4|8
1612969200000|2021-02-10 15:00:00|7313.8|7298.8|7313.1|7298.1|7313.8|7298.8|7313|7298|29
1612969500000|2021-02-10 15:05:00|7313.2|7298.2|7313.3|7298.3|7313.5|7298.5|7312.9|7297.9|15
1612969800000|2021-02-10 15:10:00|7313.1|7298.1|7312.8|7297.8|7313.1|7298.1|7312.7|7297.7|13
1612970100000|2021-02-10 15:15:00|7313.4|7298.4|7313.1|7298.1|7313.4|7298.4|7313|7298|9
1612970400000|2021-02-10 15:20:00|7313.2|7298.2|7314.6|7299.6|7315.4|7300.4|7313.1|7298.1|104
1612970700000|2021-02-10 15:25:00|7314.5|7299.5|7313.4|7298.4|7314.9|7299.9|7313.4|7298.4|172
1612971000000|2021-02-10 15:30:00|7313.5|7298.5|7315.1|7300.1|7320.5|7301|7313.5|7294.9|131
1612971300000|2021-02-10 15:35:00|7315|7300|7315.2|7300.2|7315.2|7300.2|7314.9|7299.9|13
1612971600000|2021-02-10 15:40:00|7315.1|7300.1|7316.2|7301.2|7316.4|7301.4|7315|7300|36
1612971900000|2021-02-10 15:45:00|7316.1|7301.1|7317.7|7302.7|7318.2|7303.2|7316.1|7301.1|75
1612972200000|2021-02-10 15:50:00|7317.6|7302.6|7315.9|7300.9|7317.8|7302.8|7315.9|7300.9|31
1612972500000|2021-02-10 15:55:00|7316|7301|7316|7301|7316.2|7301.2|7315.9|7300.9|25
1612972800000|2021-02-10 16:00:00|7315.9|7300.9|7316.2|7301.2|7316.3|7301.3|7315.6|7300.6|22
1612973100000|2021-02-10 16:05:00|7316.3|7301.3|7315.6|7300.6|7317.2|7302.2|7315.6|7300.6|51
1612973400000|2021-02-10 16:10:00|7315.8|7300.8|7315.4|7300.4|7315.8|7300.8|7314.8|7299.8|27
1612973700000|2021-02-10 16:15:00|7315.2|7300.2|7316.1|7301.1|7316.3|7301.3|7314.9|7299.9|34
1612974000000|2021-02-10 16:20:00|7316.2|7301.2|7315.6|7300.6|7316.4|7301.4|7315.5|7300.5|42
1612974300000|2021-02-10 16:25:00|7315.7|7300.7|7316.1|7301.1|7316.1|7301.1|7315.1|7300.1|19
1612974600000|2021-02-10 16:30:00|7316.2|7301.2|7316|7301|7316.6|7301.6|7315.5|7300.5|120
1612974900000|2021-02-10 16:35:00|7316.1|7301.1|7315.5|7300.5|7316.5|7301.5|7315.5|7300.5|113
1612975200000|2021-02-10 16:40:00|7315.4|7300.4|7314|7299|7315.5|7300.5|7313.6|7298.6|41
1612975500000|2021-02-10 16:45:00|7313.9|7298.9|7313.8|7298.8|7313.9|7298.9|7313.8|7298.8|2
1612975800000|2021-02-10 16:50:00|7313.9|7298.9|7314.2|7299.2|7314.3|7299.3|7313.9|7298.9|4
1612976100000|2021-02-10 16:55:00|7313.9|7298.9|7314.4|7299.4|7314.4|7299.4|7313.8|7298.8|13
1612976400000|2021-02-10 17:00:00|7314.5|7299.5|7315.2|7300.2|7315.3|7300.3|7314.4|7299.4|12
1612976700000|2021-02-10 17:05:00|7315.3|7300.3|7315.5|7300.5|7316.2|7301.2|7315.3|7300.3|26
1612977000000|2021-02-10 17:10:00|7315.6|7300.6|7315.4|7300.4|7315.6|7300.6|7315.2|7300.2|24
1612977300000|2021-02-10 17:15:00|7315.3|7300.3|7315.3|7300.3|7315.4|7300.4|7315.3|7300.3|3
1612977600000|2021-02-10 17:20:00|7315.2|7300.2|7315|7300|7315.2|7300.2|7315|7300|3
1612977900000|2021-02-10 17:25:00|7314.9|7299.9|7315.1|7300.1|7315.1|7300.1|7314.8|7299.8|8
1612978200000|2021-02-10 17:30:00|7315|7300|7315.1|7300.1|7315.1|7300.1|7315|7300|6
1612978500000|2021-02-10 17:35:00|7315|7300|7315|7300|7315|7300|7315|7300|1
1612978800000|2021-02-10 17:40:00|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|7314.9|7299.9|7
1612979100000|2021-02-10 17:45:00|7314.9|7299.9|7314.8|7299.8|7314.9|7299.9|7314.8|7299.8|2
1612979400000|2021-02-10 17:50:00|7314.7|7299.7|7314.7|7299.7|7314.9|7299.9|7314.7|7299.7|7
1612979700000|2021-02-10 17:55:00|7314.8|7299.8|7315|7300|7315|7300|7314.7|7299.7|5
1612980000000|2021-02-10 18:00:00|7315.1|7300.1|7314.8|7299.8|7315.4|7300.4|7314.8|7299.8|29
1612980300000|2021-02-10 18:05:00|7315|7300|7314.5|7299.5|7315.4|7300.4|7314.1|7299.1|40
1612980600000|2021-02-10 18:10:00|7314.6|7299.6|7314.3|7299.3|7314.7|7299.7|7314|7299|16
1612980900000|2021-02-10 18:15:00|7314.2|7299.2|7314.3|7299.3|7314.5|7299.5|7314.1|7299.1|9
1612981200000|2021-02-10 18:20:00|7314.1|7299.1|7314.6|7299.6|7314.6|7299.6|7314.1|7299.1|18
1612981500000|2021-02-10 18:25:00|7314.7|7299.7|7314.6|7299.6|7314.7|7299.7|7314.5|7299.5|16
1612981800000|2021-02-10 18:30:00|7314.5|7299.5|7314.5|7299.5|7314.6|7299.6|7314.4|7299.4|19
1612982100000|2021-02-10 18:35:00|7314.6|7299.6|7314.5|7299.5|7314.6|7299.6|7314.4|7299.4|6
1612982400000|2021-02-10 18:40:00|7314.6|7299.6|7314.5|7299.5|7314.6|7299.6|7314.5|7299.5|2
1612982700000|2021-02-10 18:45:00|7314.6|7299.6|7314.5|7299.5|7314.7|7299.7|7314.5|7299.5|6
1612983000000|2021-02-10 18:50:00|7314.6|7299.6|7315|7300|7315.4|7300.4|7314.5|7299.5|28
1612983600000|2021-02-10 19:00:00|7314.9|7299.9|7314.3|7299.3|7314.9|7299.9|7314.3|7299.3|17
1612983900000|2021-02-10 19:05:00|7314.4|7299.4|7314.4|7299.4|7314.4|7299.4|7314.2|7299.2|7
1612984500000|2021-02-10 19:15:00|7314.5|7299.5|7314.9|7299.9|7315.6|7300.6|7314.3|7299.3|18
1612984800000|2021-02-10 19:20:00|7315|7300|7315|7300|7315|7300|7315|7300|1
1612985400000|2021-02-10 19:30:00|7314.9|7299.9|7314.5|7299.5|7314.9|7299.9|7314.3|7299.3|6
1612986300000|2021-02-10 19:45:00|7314.6|7299.6|7315|7300|7315.1|7300.1|7314.4|7299.4|10
1612986600000|2021-02-10 19:50:00|7314.8|7299.8|7313.8|7298.8|7314.8|7299.8|7313.7|7298.7|7
1612986900000|2021-02-10 19:55:00|7313.6|7298.6|7313.8|7298.8|7313.8|7298.8|7313.6|7298.6|2
1612987200000|2021-02-10 20:00:00|7313.9|7298.9|7313.9|7298.9|7314|7299|7313.9|7298.9|5
1612987500000|2021-02-10 20:05:00|7313.8|7298.8|7314.1|7299.1|7314.1|7299.1|7313.8|7298.8|6
1612987800000|2021-02-10 20:10:00|7314|7299|7314|7299|7314.2|7299.2|7313.5|7298.5|5
1612988100000|2021-02-10 20:15:00|7313.9|7298.9|7313.9|7298.9|7314.7|7299.7|7313.5|7298.5|11
1612988400000|2021-02-10 20:20:00|7314|7299|7313.9|7298.9|7314.3|7299.3|7313.9|7298.9|4
1612988700000|2021-02-10 20:25:00|7313.8|7298.8|7313.1|7298.1|7313.8|7298.8|7313|7298|4
1612989000000|2021-02-10 20:30:00|7313|7298|7313.4|7298.4|7314|7299|7312.8|7297.8|22
1612989300000|2021-02-10 20:35:00|7313.5|7298.5|7314|7299|7314|7299|7313.5|7298.5|4
1612989600000|2021-02-10 20:40:00|7314.1|7299.1|7313.8|7298.8|7314.2|7299.2|7313.8|7298.8|8
1612989900000|2021-02-10 20:45:00|7313.7|7298.7|7313.4|7298.4|7313.8|7298.8|7313.4|7298.4|4
1612990200000|2021-02-10 20:50:00|7313.5|7298.5|7313.4|7298.4|7313.5|7298.5|7313.4|7298.4|2
1613010600000|2021-02-11 02:30:00|7321.1|7296.1|7321.1|7296.1|7321.1|7296.1|7321.1|7296.1|1
1613011500000|2021-02-11 02:45:00|7320|7295|7320.3|7295.3|7320.3|7295.3|7320|7295|2
1613012400000|2021-02-11 03:00:00|7320|7295|7320|7295|7320|7295|7320|7295|1
1613012700000|2021-02-11 03:05:00|7321.1|7296.1|7321.6|7296.6|7321.6|7296.6|7321.1|7296.1|2
1613013600000|2021-02-11 03:20:00|7321.1|7296.1|7321|7296|7321.1|7296.1|7321|7296|2
1613013900000|2021-02-11 03:25:00|7319.3|7294.3|7319|7294|7319.3|7294.3|7319|7294|2
1613014200000|2021-02-11 03:30:00|7319.3|7294.3|7321.9|7296.9|7322.1|7297.1|7319.3|7294.3|11
1613014500000|2021-02-11 03:35:00|7316.8|7301.8|7317.6|7302.6|7322.6|7303.1|7316.8|7296.9|9
1613014800000|2021-02-11 03:40:00|7317.9|7302.9|7317.6|7302.6|7317.9|7302.9|7317.5|7302.5|6
1613015400000|2021-02-11 03:50:00|7317.2|7302.2|7316.1|7301.1|7317.2|7302.2|7316.1|7301.1|7
1613015700000|2021-02-11 03:55:00|7315.9|7300.9|7315.9|7300.9|7316.1|7301.1|7315.8|7300.8|11
1613016000000|2021-02-11 04:00:00|7315.8|7300.8|7315.6|7300.6|7315.9|7300.9|7314.3|7299.3|28
1613016300000|2021-02-11 04:05:00|7315.5|7300.5|7315.4|7300.4|7315.6|7300.6|7314.9|7299.9|8
1613016600000|2021-02-11 04:10:00|7315.2|7300.2|7314.4|7299.4|7315.2|7300.2|7314.3|7299.3|6
1613016900000|2021-02-11 04:15:00|7314.6|7299.6|7314.4|7299.4|7314.6|7299.6|7314.4|7299.4|2
1613017200000|2021-02-11 04:20:00|7314.3|7299.3|7314.6|7299.6|7314.6|7299.6|7314.3|7299.3|5
1613017500000|2021-02-11 04:25:00|7314.7|7299.7|7315.3|7300.3|7315.5|7300.5|7314.7|7299.7|21
1613017800000|2021-02-11 04:30:00|7315.2|7300.2|7315.3|7300.3|7315.3|7300.3|7314.7|7299.7|18
1613018100000|2021-02-11 04:35:00|7315.2|7300.2|7315.8|7300.8|7315.8|7300.8|7315.2|7300.2|11
1613018400000|2021-02-11 04:40:00|7315.7|7300.7|7315.7|7300.7|7315.7|7300.7|7315.7|7300.7|1
1613018700000|2021-02-11 04:45:00|7315.6|7300.6|7314.3|7299.3|7315.6|7300.6|7314.3|7299.3|22
1613019000000|2021-02-11 04:50:00|7314.2|7299.2|7313.2|7298.2|7314.2|7299.2|7311.8|7296.8|57
1613019300000|2021-02-11 04:55:00|7313.1|7298.1|7313.2|7298.2|7313.2|7298.2|7311.3|7296.3|40
1613019600000|2021-02-11 05:00:00|7313.1|7298.1|7312|7297|7313.1|7298.1|7310.3|7295.3|70
1613019900000|2021-02-11 05:05:00|7312.1|7297.1|7312.1|7297.1|7312.5|7297.5|7312.1|7297.1|9
1613020200000|2021-02-11 05:10:00|7311.8|7296.8|7305.6|7290.6|7311.8|7296.8|7304.9|7289.9|138
1613020500000|2021-02-11 05:15:00|7305.5|7290.5|7307.7|7292.7|7309.2|7293.9|7296.7|7276.4|377
1613020800000|2021-02-11 05:20:00|7307.6|7292.6|7310.7|7295.7|7319.2|7299.3|7306.4|7291.4|230
1613021100000|2021-02-11 05:25:00|7310.6|7295.6|7309.1|7294.1|7310.9|7295.9|7308.6|7293.6|58
1613021400000|2021-02-11 05:30:00|7309.2|7294.2|7306.6|7291.6|7309.2|7294.2|7306.6|7291.6|39
1613021700000|2021-02-11 05:35:00|7306.5|7291.5|7307|7292|7308|7293|7305.5|7290.5|60
1613022000000|2021-02-11 05:40:00|7306.5|7291.5|7309|7294|7310|7295|7306.5|7291.5|65
1613022300000|2021-02-11 05:45:00|7308.6|7293.6|7311|7296|7312.6|7297.6|7308.6|7293.6|138
1613022600000|2021-02-11 05:50:00|7310.9|7295.9|7309.8|7294.8|7311.7|7296.7|7309.2|7294.2|51
1613022900000|2021-02-11 05:55:00|7309|7294|7308.9|7293.9|7309.4|7294.4|7308|7293|44
1613023200000|2021-02-11 06:00:00|7308.6|7293.6|7310.4|7295.4|7311.6|7296.6|7308.6|7293.6|69
1613023500000|2021-02-11 06:05:00|7310.2|7295.2|7310.2|7295.2|7310.3|7295.3|7308.1|7293.1|42
1613023800000|2021-02-11 06:10:00|7310.4|7295.4|7315.8|7300.8|7316.5|7301.5|7310.4|7295.4|170
1613024100000|2021-02-11 06:15:00|7316.1|7301.1|7315.7|7300.7|7316.1|7301.1|7313.7|7298.7|53
1613024400000|2021-02-11 06:20:00|7315.8|7300.8|7314.4|7299.4|7315.8|7300.8|7314.1|7299.1|13
1613024700000|2021-02-11 06:25:00|7314.5|7299.5|7314.5|7299.5|7314.6|7299.6|7312.5|7297.5|38
1613025000000|2021-02-11 06:30:00|7314|7299|7313.9|7298.9|7314.2|7299.2|7313.3|7298.3|23
1613025300000|2021-02-11 06:35:00|7313.7|7298.7|7313.6|7298.6|7313.9|7298.9|7313.1|7298.1|37
1613025600000|2021-02-11 06:40:00|7313.7|7298.7|7312.2|7297.2|7313.7|7298.7|7312|7297|41
1613025900000|2021-02-11 06:45:00|7312.7|7297.7|7312.8|7297.8|7312.9|7297.9|7311.5|7296.5|47
1613026200000|2021-02-11 06:50:00|7312.9|7297.9|7312.4|7297.4|7313.4|7298.4|7312|7297|25
1613026500000|2021-02-11 06:55:00|7312.3|7297.3|7312.4|7297.4|7312.6|7297.6|7312.1|7297.1|12
1613026800000|2021-02-11 07:00:00|7312.3|7297.3|7311.5|7296.5|7312.5|7297.5|7311.1|7296.1|26
1613027100000|2021-02-11 07:05:00|7311.4|7296.4|7311.1|7296.1|7311.4|7296.4|7310.1|7295.1|79
1613027400000|2021-02-11 07:10:00|7310.8|7295.8|7310.8|7295.8|7312.1|7297.1|7310.6|7295.6|71
1613027700000|2021-02-11 07:15:00|7310.9|7295.9|7310.8|7295.8|7311|7296|7310.7|7295.7|10
1613028000000|2021-02-11 07:20:00|7310.7|7295.7|7311|7296|7311.2|7296.2|7310.5|7295.5|27
1613028300000|2021-02-11 07:25:00|7310.9|7295.9|7311.5|7296.5|7311.6|7296.6|7310.7|7295.7|20
1613028600000|2021-02-11 07:30:00|7311.4|7296.4|7309.4|7294.4|7311.4|7296.4|7309.1|7294.1|31
1613028900000|2021-02-11 07:35:00|7309.6|7294.6|7310.1|7295.1|7310.4|7295.4|7309.5|7294.5|19
1613029200000|2021-02-11 07:40:00|7310.2|7295.2|7308.1|7293.1|7310.2|7295.2|7308.1|7293.1|42
1613029500000|2021-02-11 07:45:00|7309|7294|7310.8|7295.8|7310.8|7295.8|7308|7293|43
1613029800000|2021-02-11 07:50:00|7310.5|7295.5|7310.3|7295.3|7310.8|7295.8|7310.3|7295.3|5
1613030100000|2021-02-11 07:55:00|7310.5|7295.5|7310|7295|7310.8|7295.8|7309.3|7294.3|20
1613030400000|2021-02-11 08:00:00|7309.8|7294.8|7309.8|7294.8|7310|7295|7309|7294|27
1613030700000|2021-02-11 08:05:00|7309.3|7294.3|7309.8|7294.8|7310.2|7295.2|7308.8|7293.8|25
1613031000000|2021-02-11 08:10:00|7309.9|7294.9|7310|7295|7310.1|7295.1|7309.2|7294.2|33
1613031300000|2021-02-11 08:15:00|7310.3|7295.3|7310|7295|7310.4|7295.4|7309.5|7294.5|31
1613031600000|2021-02-11 08:20:00|7309.8|7294.8|7309.5|7294.5|7309.8|7294.8|7308.6|7293.6|22
1613031900000|2021-02-11 08:25:00|7309.1|7294.1|7309.4|7294.4|7310.2|7295.2|7308.5|7293.5|49
1613032200000|2021-02-11 08:30:00|7309.5|7294.5|7310.5|7295.5|7310.5|7295.5|7309.4|7294.4|12
1613032500000|2021-02-11 08:35:00|7310.4|7295.4|7310.2|7295.2|7310.7|7295.7|7310.2|7295.2|13
1613032800000|2021-02-11 08:40:00|7310.7|7295.7|7309.7|7294.7|7310.9|7295.9|7309.7|7294.7|11
1613033100000|2021-02-11 08:45:00|7309.9|7294.9|7310.4|7295.4|7310.4|7295.4|7309.9|7294.9|6
1613033400000|2021-02-11 08:50:00|7310.7|7295.7|7317.1|7302.1|7317.1|7302.1|7310.7|7295.7|91
1613033700000|2021-02-11 08:55:00|7317.2|7302.2|7317.8|7302.8|7320.3|7305.3|7315|7300|168
1613034000000|2021-02-11 09:00:00|7317.7|7302.7|7317.9|7302.9|7318.3|7303.3|7317.2|7302.2|37
1613034300000|2021-02-11 09:05:00|7317.8|7302.8|7317.6|7302.6|7319|7304|7316.9|7301.9|43
1613034600000|2021-02-11 09:10:00|7317.8|7302.8|7317.7|7302.7|7318.4|7303.4|7316.3|7301.3|29
1613034900000|2021-02-11 09:15:00|7317.5|7302.5|7318|7303|7318.4|7303.4|7317.3|7302.3|29
1613035200000|2021-02-11 09:20:00|7317.9|7302.9|7317.4|7302.4|7317.9|7302.9|7316.9|7301.9|38
1613035500000|2021-02-11 09:25:00|7317.6|7302.6|7316.5|7301.5|7317.7|7302.7|7316.5|7301.5|19
1613035800000|2021-02-11 09:30:00|7317|7302|7316.6|7301.6|7317|7302|7316|7301|18
1613036100000|2021-02-11 09:35:00|7316.5|7301.5|7316.5|7301.5|7316.7|7301.7|7315.9|7300.9|24
1613036400000|2021-02-11 09:40:00|7316.6|7301.6|7316.5|7301.5|7317.3|7302.3|7316.5|7301.5|18
1613036700000|2021-02-11 09:45:00|7316.8|7301.8|7322.3|7307.3|7323.1|7308.1|7316.8|7301.8|75
1613037000000|2021-02-11 09:50:00|7322.4|7307.4|7321.4|7306.4|7323.3|7308.3|7319.9|7304.9|99
1613037300000|2021-02-11 09:55:00|7321.8|7306.8|7319.6|7304.6|7321.8|7306.8|7319.6|7304.6|42
1613037600000|2021-02-11 10:00:00|7318.9|7303.9|7318.1|7303.1|7318.9|7303.9|7317.7|7302.7|26
1613037900000|2021-02-11 10:05:00|7318.2|7303.2|7319|7304|7320.2|7305.2|7318.2|7303.2|39
1613038200000|2021-02-11 10:10:00|7318.9|7303.9|7319.2|7304.2|7319.5|7304.5|7318.9|7303.9|7
1613038500000|2021-02-11 10:15:00|7318.9|7303.9|7318.9|7303.9|7318.9|7303.9|7318.9|7303.9|1
1613038800000|2021-02-11 10:20:00|7318.7|7303.7|7319.1|7304.1|7319.1|7304.1|7318.3|7303.3|7
1613039100000|2021-02-11 10:25:00|7318.3|7303.3|7318|7303|7319.1|7304.1|7317.7|7302.7|26
1613039400000|2021-02-11 10:30:00|7322.8|7297.8|7322.5|7297.5|7323.1|7298.1|7322.5|7297.5|10
1613039700000|2021-02-11 10:35:00|7317.7|7302.7|7322.5|7297.5|7323|7303.1|7317.7|7297.5|31
1613040000000|2021-02-11 10:40:00|7322.7|7297.7|7322.9|7297.9|7322.9|7297.9|7322.5|7297.5|19
1613040300000|2021-02-11 10:45:00|7322.8|7297.8|7317.1|7302.1|7322.8|7302.2|7316.3|7297.5|21
1613040600000|2021-02-11 10:50:00|7317|7302|7317|7302|7317.1|7302.1|7317|7302|5
1613040900000|2021-02-11 10:55:00|7317.1|7302.1|7318.4|7303.4|7318.4|7303.4|7317|7302|13
1613041200000|2021-02-11 11:00:00|7318.3|7303.3|7318.4|7303.4|7318.4|7303.4|7318|7303|28
1613041500000|2021-02-11 11:05:00|7318.3|7303.3|7318.3|7303.3|7318.3|7303.3|7318.3|7303.3|1
1613041800000|2021-02-11 11:10:00|7318.4|7303.4|7317.9|7302.9|7318.5|7303.5|7317.9|7302.9|14
1613042100000|2021-02-11 11:15:00|7318|7303|7318.5|7303.5|7318.6|7303.6|7317.9|7302.9|13
1613042400000|2021-02-11 11:20:00|7318.4|7303.4|7318.3|7303.3|7318.5|7303.5|7317.8|7302.8|23
1613042700000|2021-02-11 11:25:00|7318.1|7303.1|7318|7303|7318.4|7303.4|7318|7303|58
1613043000000|2021-02-11 11:30:00|7318.1|7303.1|7318.1|7303.1|7318.1|7303.1|7318.1|7303.1|1
1613043600000|2021-02-11 11:40:00|7317.9|7302.9|7317.8|7302.8|7317.9|7302.9|7317.8|7302.8|2
1613043900000|2021-02-11 11:45:00|7317.5|7302.5|7317.2|7302.2|7317.5|7302.5|7317.2|7302.2|3
1613044200000|2021-02-11 11:50:00|7317.1|7302.1|7317|7302|7317.1|7302.1|7317|7302|2
1613044500000|2021-02-11 11:55:00|7316.6|7301.6|7316.3|7301.3|7316.6|7301.6|7315.8|7300.8|5
1613044800000|2021-02-11 12:00:00|7316.4|7301.4|7316.5|7301.5|7316.5|7301.5|7316.4|7301.4|2
1613045100000|2021-02-11 12:05:00|7316.4|7301.4|7315.5|7300.5|7316.4|7301.4|7315.5|7300.5|13
1613045400000|2021-02-11 12:10:00|7315.3|7300.3|7315.5|7300.5|7315.5|7300.5|7315.3|7300.3|2
1613045700000|2021-02-11 12:15:00|7315.3|7300.3|7315.3|7300.3|7315.4|7300.4|7315.3|7300.3|3
1613046000000|2021-02-11 12:20:00|7315.1|7300.1|7315.3|7300.3|7315.3|7300.3|7315.1|7300.1|2
1613046300000|2021-02-11 12:25:00|7315.2|7300.2|7315|7300|7315.2|7300.2|7314.8|7299.8|3
1613046600000|2021-02-11 12:30:00|7315.2|7300.2|7314.9|7299.9|7315.2|7300.2|7314.9|7299.9|3
1613046900000|2021-02-11 12:35:00|7315|7300|7312.2|7297.2|7315|7300|7311.8|7296.8|44
1613047200000|2021-02-11 12:40:00|7312.3|7297.3|7312.3|7297.3|7318.6|7298.6|7311.3|7293.6|25
1613047500000|2021-02-11 12:45:00|7312.8|7297.8|7313.1|7298.1|7313.1|7298.1|7312.2|7297.2|10
1613047800000|2021-02-11 12:50:00|7313|7298|7313|7298|7313|7298|7312.4|7297.4|9
1613048100000|2021-02-11 12:55:00|7312.6|7297.6|7312.3|7297.3|7312.7|7297.7|7312.3|7297.3|26
1613048400000|2021-02-11 13:00:00|7312.2|7297.2|7312|7297|7312.2|7297.2|7311.7|7296.7|11
1613048700000|2021-02-11 13:05:00|7311.9|7296.9|7312|7297|7312|7297|7311.9|7296.9|4
1613049000000|2021-02-11 13:10:00|7311.9|7296.9|7311.8|7296.8|7311.9|7296.9|7311.5|7296.5|28
1613049300000|2021-02-11 13:15:00|7311.7|7296.7|7311.8|7296.8|7311.8|7296.8|7311.7|7296.7|4
1613049600000|2021-02-11 13:20:00|7311.9|7296.9|7310|7295|7311.9|7296.9|7309.9|7294.9|24
1613049900000|2021-02-11 13:25:00|7309.9|7294.9|7312.3|7287.3|7313.9|7295.2|7307|7286.3|51
1613050200000|2021-02-11 13:30:00|7312.4|7287.4|7312.3|7287.3|7312.5|7293|7307.4|7286.7|40
1613050500000|2021-02-11 13:35:00|7312.4|7287.4|7306.5|7291.5|7312.5|7291.9|7306.2|7286|27
1613050800000|2021-02-11 13:40:00|7306.7|7291.7|7306.6|7291.6|7307|7292|7306.6|7291.6|9
1613051100000|2021-02-11 13:45:00|7306.5|7291.5|7306.1|7291.1|7307.2|7292.2|7306.1|7291.1|26
1613051400000|2021-02-11 13:50:00|7306.2|7291.2|7306.3|7291.3|7306.7|7291.7|7306.2|7291.2|18
1613051700000|2021-02-11 13:55:00|7306.2|7291.2|7306.3|7291.3|7307|7292|7306.2|7291.2|12
1613052000000|2021-02-11 14:00:00|7306.2|7291.2|7306.7|7291.7|7306.9|7291.9|7306.2|7291.2|11
1613052300000|2021-02-11 14:05:00|7306.8|7291.8|7307.9|7292.9|7308|7293|7305.9|7290.9|41
1613052600000|2021-02-11 14:10:00|7307.8|7292.8|7308.1|7293.1|7308.2|7293.2|7307.7|7292.7|27
1613052900000|2021-02-11 14:15:00|7307.9|7292.9|7307|7292|7308.2|7293.2|7307|7292|37
1613053200000|2021-02-11 14:20:00|7306.6|7291.6|7306.6|7291.6|7306.6|7291.6|7306.5|7291.5|9
1613053500000|2021-02-11 14:25:00|7306.5|7291.5|7305.9|7290.9|7307.1|7292.1|7304.8|7289.8|45
1613053800000|2021-02-11 14:30:00|7306.1|7291.1|7306|7291|7306.1|7291.1|7305.7|7290.7|51
1613054100000|2021-02-11 14:35:00|7306.1|7291.1|7305.1|7290.1|7306.1|7291.1|7305.1|7290.1|41
1613054400000|2021-02-11 14:40:00|7305|7290|7304.5|7289.5|7305.4|7290.4|7304.5|7289.5|40
1613054700000|2021-02-11 14:45:00|7304|7289|7303.1|7288.1|7304.4|7289.4|7303.1|7288.1|36
1613055000000|2021-02-11 14:50:00|7303|7288|7306.3|7291.3|7306.4|7291.4|7303|7288|93
1613055300000|2021-02-11 14:55:00|7306.2|7291.2|7306.5|7291.5|7306.5|7291.5|7304.3|7289.3|51
1613055600000|2021-02-11 15:00:00|7306.2|7291.2|7306.9|7291.9|7307|7292|7305.6|7290.6|44
1613055900000|2021-02-11 15:05:00|7306.8|7291.8|7306|7291|7306.8|7291.8|7305.5|7290.5|40
1613056200000|2021-02-11 15:10:00|7306.1|7291.1|7306.1|7291.1|7306.3|7291.3|7305.3|7290.3|57
1613056500000|2021-02-11 15:15:00|7306.2|7291.2|7306.7|7291.7|7306.8|7291.8|7305.4|7290.4|33
1613056800000|2021-02-11 15:20:00|7306.6|7291.6|7306.4|7291.4|7306.8|7291.8|7305.8|7290.8|43
1613057100000|2021-02-11 15:25:00|7306.3|7291.3|7306|7291|7306.3|7291.3|7306|7291|24
1613057400000|2021-02-11 15:30:00|7306.1|7291.1|7305.9|7290.9|7306.1|7291.1|7305.8|7290.8|12
1613057700000|2021-02-11 15:35:00|7305.8|7290.8|7305.8|7290.8|7305.9|7290.9|7305.6|7290.6|16
1613058000000|2021-02-11 15:40:00|7305.7|7290.7|7303.5|7288.5|7305.8|7290.8|7302.9|7287.9|80
1613058300000|2021-02-11 15:45:00|7303.6|7288.6|7303.5|7288.5|7304.3|7289.3|7303.5|7288.5|45
1613058600000|2021-02-11 15:50:00|7303.4|7288.4|7303.2|7288.2|7303.4|7288.4|7303.1|7288.1|7
1613058900000|2021-02-11 15:55:00|7303.3|7288.3|7302.9|7287.9|7303.6|7288.6|7302.5|7287.5|35
1613059200000|2021-02-11 16:00:00|7302.8|7287.8|7303|7288|7303.1|7288.1|7302.8|7287.8|27
1613059500000|2021-02-11 16:05:00|7302.9|7287.9|7303.1|7288.1|7303.2|7288.2|7302.7|7287.7|18
1613059800000|2021-02-11 16:10:00|7303.2|7288.2|7303.3|7288.3|7303.6|7288.6|7303.2|7288.2|31
1613060100000|2021-02-11 16:15:00|7303.4|7288.4|7303.3|7288.3|7303.4|7288.4|7303.3|7288.3|6
1613060400000|2021-02-11 16:20:00|7303.2|7288.2|7303.3|7288.3|7303.4|7288.4|7303.2|7288.2|4
1613060700000|2021-02-11 16:25:00|7303.2|7288.2|7303.3|7288.3|7303.4|7288.4|7303.2|7288.2|4
1613061000000|2021-02-11 16:30:00|7303.4|7288.4|7303.2|7288.2|7303.5|7288.5|7303.2|7288.2|11
1613061300000|2021-02-11 16:35:00|7303.1|7288.1|7304.8|7289.8|7304.9|7289.9|7303.1|7288.1|11
1613061600000|2021-02-11 16:40:00|7304.9|7289.9|7305|7290|7305.1|7290.1|7304.9|7289.9|6
1613061900000|2021-02-11 16:45:00|7304.9|7289.9|7304.8|7289.8|7305|7290|7304.6|7289.6|17
1613062200000|2021-02-11 16:50:00|7304.9|7289.9|7304.9|7289.9|7305.2|7290.2|7304.9|7289.9|6
1613062500000|2021-02-11 16:55:00|7305.1|7290.1|7306.5|7291.5|7307|7292|7305.1|7290.1|33
1613062800000|2021-02-11 17:00:00|7306.4|7291.4|7306.3|7291.3|7306.6|7291.6|7305.8|7290.8|85
1613063100000|2021-02-11 17:05:00|7306|7291|7305.9|7290.9|7306.2|7291.2|7304.6|7289.6|109
1613063400000|2021-02-11 17:10:00|7306|7291|7305.8|7290.8|7306.3|7291.3|7305.7|7290.7|39
1613063700000|2021-02-11 17:15:00|7305.7|7290.7|7305.9|7290.9|7306.1|7291.1|7305.7|7290.7|60
1613064000000|2021-02-11 17:20:00|7305.8|7290.8|7306.1|7291.1|7306.1|7291.1|7305.8|7290.8|28
1613064300000|2021-02-11 17:25:00|7306|7291|7307|7292|7307|7292|7305.9|7290.9|23
1613064600000|2021-02-11 17:30:00|7306.9|7291.9|7306.4|7291.4|7306.9|7291.9|7306.3|7291.3|41
1613064900000|2021-02-11 17:35:00|7306.5|7291.5|7306.1|7291.1|7307.2|7292.2|7305.9|7290.9|57
1613065200000|2021-02-11 17:40:00|7306|7291|7306.9|7291.9|7306.9|7291.9|7305.9|7290.9|72
1613065500000|2021-02-11 17:45:00|7307|7292|7307|7292|7307.7|7292.7|7306.6|7291.6|75
1613065800000|2021-02-11 17:50:00|7307.1|7292.1|7306.8|7291.8|7307.2|7292.2|7306.7|7291.7|63
1613066100000|2021-02-11 17:55:00|7307|7292|7305.6|7290.6|7307.2|7292.2|7305.6|7290.6|150
1613066400000|2021-02-11 18:00:00|7305.7|7290.7|7305.4|7290.4|7305.8|7290.8|7305|7290|84
1613066700000|2021-02-11 18:05:00|7305.5|7290.5|7306|7291|7306|7291|7305.4|7290.4|12
1613067000000|2021-02-11 18:10:00|7306.1|7291.1|7306.5|7291.5|7306.5|7291.5|7306.1|7291.1|15
1613067300000|2021-02-11 18:15:00|7306.4|7291.4|7305.4|7290.4|7306.4|7291.4|7305|7290|34
1613067600000|2021-02-11 18:20:00|7305.1|7290.1|7306.2|7291.2|7306.4|7291.4|7305.1|7290.1|29
1613067900000|2021-02-11 18:25:00|7306.3|7291.3|7308.9|7283.9|7310.4|7291.4|7303.9|7283.9|74
1613068200000|2021-02-11 18:30:00|7309.1|7284.1|7304.4|7289.4|7309.1|7289.6|7304.3|7284.1|25
1613068500000|2021-02-11 18:35:00|7309.9|7284.9|7309.9|7284.9|7310|7285|7309.9|7284.9|3
1613069700000|2021-02-11 18:55:00|7310|7285|7309.9|7284.9|7310|7285|7309.9|7284.9|22
1613070000000|2021-02-11 19:00:00|7310|7285|7310|7285|7310|7285|7309.9|7284.9|5
1613070300000|2021-02-11 19:05:00|7309.9|7284.9|7310.1|7285.1|7310.3|7285.3|7309.9|7284.9|24
1613070600000|2021-02-11 19:10:00|7310.2|7285.2|7309.7|7284.7|7310.3|7285.3|7309.6|7284.6|22
1613070900000|2021-02-11 19:15:00|7309.6|7284.6|7304.7|7289.7|7309.9|7289.9|7304.7|7284.6|29
1613071200000|2021-02-11 19:20:00|7304.8|7289.8|7306.3|7291.3|7311.1|7291.4|7304.7|7284.9|59
1613071500000|2021-02-11 19:25:00|7305.9|7290.9|7310.5|7285.5|7311.6|7291.6|7305.9|7284.9|39
1613071800000|2021-02-11 19:30:00|7310.8|7285.8|7310.7|7285.7|7310.8|7285.8|7310.6|7285.6|4
1613072100000|2021-02-11 19:35:00|7310.6|7285.6|7311.1|7286.1|7312.8|7292.4|7307.3|7285.4|23
1613072400000|2021-02-11 19:40:00|7310.8|7285.8|7310.8|7285.8|7310.8|7285.8|7310.8|7285.8|1
1613072700000|2021-02-11 19:45:00|7305.8|7290.8|7305.8|7290.8|7305.8|7290.8|7305.8|7290.8|1
1613073000000|2021-02-11 19:50:00|7306.1|7291.1|7306.1|7291.1|7306.1|7291.1|7306.1|7291.1|1
1613073300000|2021-02-11 19:55:00|7310.6|7285.6|7310.6|7285.6|7310.6|7285.6|7310.6|7285.6|1
1613074200000|2021-02-11 20:10:00|7311.1|7286.1|7311.1|7286.1|7311.6|7286.6|7310.6|7285.6|4
1613074500000|2021-02-11 20:15:00|7311.6|7286.6|7306.6|7291.6|7311.6|7291.6|7306.6|7286.6|2
1613074800000|2021-02-11 20:20:00|7311.1|7286.1|7306.6|7291.6|7311.6|7291.6|7306.6|7286.1|3
1613075100000|2021-02-11 20:25:00|7306.8|7291.8|7306.8|7291.8|7306.8|7291.8|7306.8|7291.8|1
1613075400000|2021-02-11 20:30:00|7306.7|7291.7|7306.7|7291.7|7306.7|7291.7|7306.7|7291.7|1
1613075700000|2021-02-11 20:35:00|7306.8|7291.8|7306.8|7291.8|7307|7292|7306.8|7291.8|4
1613076000000|2021-02-11 20:40:00|7310.6|7285.6|7310.6|7285.6|7310.8|7290.6|7305.6|7285.1|10
1613076600000|2021-02-11 20:50:00|7310.1|7285.1|7310.1|7285.1|7310.1|7285.1|7309.9|7284.9|3
1613097000000|2021-02-12 02:30:00|7315.8|7290.8|7315.8|7290.8|7315.8|7290.8|7315.8|7290.8|1
1613098500000|2021-02-12 02:55:00|7316.1|7291.1|7317.3|7292.3|7317.3|7292.3|7316.1|7291.1|10
1613098800000|2021-02-12 03:00:00|7318.1|7293.1|7317.8|7292.8|7319|7294|7316.8|7291.8|12
1613099100000|2021-02-12 03:05:00|7318.6|7293.6|7318.3|7293.3|7318.6|7293.6|7318.3|7293.3|3
1613099400000|2021-02-12 03:10:00|7317.6|7292.6|7317.6|7292.6|7317.6|7292.6|7317.6|7292.6|1
1613100000000|2021-02-12 03:20:00|7317.2|7292.2|7317.3|7292.3|7317.3|7292.3|7317.2|7292.2|2
1613100300000|2021-02-12 03:25:00|7316.3|7291.3|7316.3|7291.3|7316.3|7291.3|7316.3|7291.3|1
1613100600000|2021-02-12 03:30:00|7316.8|7291.8|7318.4|7293.4|7319.3|7294.3|7316.8|7291.8|77
1613100900000|2021-02-12 03:35:00|7313.6|7298.6|7312.9|7297.9|7318.6|7298.6|7312.6|7293.4|29
1613101200000|2021-02-12 03:40:00|7313.1|7298.1|7313.6|7298.6|7313.9|7298.9|7312.9|7297.9|15
1613101500000|2021-02-12 03:45:00|7313.5|7298.5|7312.6|7297.6|7313.6|7298.6|7312.6|7297.6|8
1613101800000|2021-02-12 03:50:00|7312.9|7297.9|7313.9|7298.9|7313.9|7298.9|7312.9|7297.9|9
1613102100000|2021-02-12 03:55:00|7313.8|7298.8|7314.8|7299.8|7314.9|7299.9|7313.8|7298.8|23
1613102400000|2021-02-12 04:00:00|7314.9|7299.9|7314.3|7299.3|7314.9|7299.9|7314.3|7299.3|26
1613102700000|2021-02-12 04:05:00|7314.2|7299.2|7314.6|7299.6|7314.8|7299.8|7313.8|7298.8|19
1613103000000|2021-02-12 04:10:00|7315.3|7300.3|7315|7300|7315.3|7300.3|7314.5|7299.5|27
1613103300000|2021-02-12 04:15:00|7315.1|7300.1|7314.2|7299.2|7315.2|7300.2|7314.2|7299.2|12
1613103600000|2021-02-12 04:20:00|7314.3|7299.3|7314|7299|7314.3|7299.3|7313.9|7298.9|8
1613103900000|2021-02-12 04:25:00|7314.1|7299.1|7313.5|7298.5|7314.1|7299.1|7313.5|7298.5|13
1613104200000|2021-02-12 04:30:00|7313.6|7298.6|7314.1|7299.1|7314.1|7299.1|7312.1|7297.1|70
1613104500000|2021-02-12 04:35:00|7314.2|7299.2|7313.2|7298.2|7314.9|7299.9|7313.1|7298.1|49
1613104800000|2021-02-12 04:40:00|7313.3|7298.3|7312|7297|7313.5|7298.5|7311.8|7296.8|28
1613105100000|2021-02-12 04:45:00|7311.9|7296.9|7312.1|7297.1|7312.8|7297.8|7311.2|7296.2|43
1613105400000|2021-02-12 04:50:00|7311.7|7296.7|7310.7|7295.7|7311.7|7296.7|7310.6|7295.6|70
1613105700000|2021-02-12 04:55:00|7310.8|7295.8|7310.6|7295.6|7310.9|7295.9|7309.8|7294.8|40
1613106000000|2021-02-12 05:00:00|7310.3|7295.3|7309.4|7294.4|7310.3|7295.3|7309.2|7294.2|26
1613106300000|2021-02-12 05:05:00|7309.3|7294.3|7310.3|7295.3|7310.7|7295.7|7309.3|7294.3|13
1613106600000|2021-02-12 05:10:00|7310.4|7295.4|7311.7|7296.7|7311.9|7296.9|7310.4|7295.4|22
1613106900000|2021-02-12 05:15:00|7311.6|7296.6|7311.9|7296.9|7311.9|7296.9|7311|7296|28
1613107200000|2021-02-12 05:20:00|7311.8|7296.8|7312.4|7297.4|7312.7|7297.7|7311.4|7296.4|18
1613107500000|2021-02-12 05:25:00|7312.2|7297.2|7311.9|7296.9|7312.2|7297.2|7311.9|7296.9|4
1613107800000|2021-02-12 05:30:00|7312|7297|7311.9|7296.9|7313.4|7298.4|7311.9|7296.9|16
1613108100000|2021-02-12 05:35:00|7312|7297|7312.1|7297.1|7312.8|7297.8|7311.9|7296.9|13
1613108400000|2021-02-12 05:40:00|7312.2|7297.2|7312.9|7297.9|7313.1|7298.1|7312.2|7297.2|16
1613108700000|2021-02-12 05:45:00|7313.1|7298.1|7313.2|7298.2|7313.9|7298.9|7312.7|7297.7|28
1613109000000|2021-02-12 05:50:00|7313.1|7298.1|7313.7|7298.7|7313.7|7298.7|7312.9|7297.9|24
1613109300000|2021-02-12 05:55:00|7313.6|7298.6|7313.9|7298.9|7314.2|7299.2|7312.8|7297.8|47
1613109600000|2021-02-12 06:00:00|7314|7299|7313.2|7298.2|7314|7299|7313|7298|6
1613109900000|2021-02-12 06:05:00|7313.5|7298.5|7313.8|7298.8|7314.1|7299.1|7313.5|7298.5|12
1613110200000|2021-02-12 06:10:00|7313.7|7298.7|7314.5|7299.5|7314.7|7299.7|7313.7|7298.7|28
1613110500000|2021-02-12 06:15:00|7314.6|7299.6|7314.6|7299.6|7314.7|7299.7|7314.6|7299.6|3
1613110800000|2021-02-12 06:20:00|7314.7|7299.7|7315|7300|7315|7300|7314.7|7299.7|4
1613111100000|2021-02-12 06:25:00|7314.7|7299.7|7314.5|7299.5|7314.7|7299.7|7314.4|7299.4|13
1613111400000|2021-02-12 06:30:00|7314.1|7299.1|7314.1|7299.1|7314.3|7299.3|7314|7299|10
1613112000000|2021-02-12 06:40:00|7314.2|7299.2|7314.1|7299.1|7314.4|7299.4|7314|7299|9
1613112300000|2021-02-12 06:45:00|7314.2|7299.2|7314.1|7299.1|7314.4|7299.4|7314.1|7299.1|8
1613112600000|2021-02-12 06:50:00|7314|7299|7314.1|7299.1|7314.1|7299.1|7313.8|7298.8|6
1613112900000|2021-02-12 06:55:00|7314|7299|7313.9|7298.9|7314.7|7299.7|7313.8|7298.8|26
1613113200000|2021-02-12 07:00:00|7314|7299|7313.4|7298.4|7314|7299|7313|7298|12
1613113500000|2021-02-12 07:05:00|7313.3|7298.3|7313.4|7298.4|7313.6|7298.6|7313.1|7298.1|13
1613113800000|2021-02-12 07:10:00|7313.6|7298.6|7313.4|7298.4|7313.6|7298.6|7313.3|7298.3|10
1613114400000|2021-02-12 07:20:00|7313.1|7298.1|7313.1|7298.1|7313.4|7298.4|7313|7298|6
1613114700000|2021-02-12 07:25:00|7312.4|7297.4|7312.3|7297.3|7312.6|7297.6|7312.1|7297.1|26
1613115000000|2021-02-12 07:30:00|7312.4|7297.4|7312.5|7297.5|7312.6|7297.6|7312.1|7297.1|28
1613115300000|2021-02-12 07:35:00|7312.6|7297.6|7312.5|7297.5|7312.7|7297.7|7312.4|7297.4|12
1613115600000|2021-02-12 07:40:00|7312.2|7297.2|7311.6|7296.6|7312.2|7297.2|7311.4|7296.4|10
1613115900000|2021-02-12 07:45:00|7311.8|7296.8|7311.8|7296.8|7311.9|7296.9|7311.6|7296.6|4
1613116200000|2021-02-12 07:50:00|7312.3|7297.3|7313.8|7298.8|7313.9|7298.9|7312.3|7297.3|21
1613116500000|2021-02-12 07:55:00|7313.6|7298.6|7313.4|7298.4|7313.9|7298.9|7313.1|7298.1|29
1613116800000|2021-02-12 08:00:00|7313.6|7298.6|7313.2|7298.2|7313.6|7298.6|7313.1|7298.1|4
1613117100000|2021-02-12 08:05:00|7313.4|7298.4|7312.9|7297.9|7313.9|7298.9|7312.9|7297.9|10
1613117400000|2021-02-12 08:10:00|7312.8|7297.8|7312.9|7297.9|7313.4|7298.4|7312.6|7297.6|20
1613117700000|2021-02-12 08:15:00|7313.1|7298.1|7313.1|7298.1|7313.1|7298.1|7312.9|7297.9|8
1613118000000|2021-02-12 08:20:00|7313.4|7298.4|7314.3|7299.3|7314.5|7299.5|7312.9|7297.9|22
1613118300000|2021-02-12 08:25:00|7314.5|7299.5|7314.8|7299.8|7315.2|7300.2|7314.4|7299.4|11
1613118600000|2021-02-12 08:30:00|7315|7300|7315.3|7300.3|7315.5|7300.5|7315|7300|16
1613118900000|2021-02-12 08:35:00|7315.2|7300.2|7315.6|7300.6|7315.6|7300.6|7315|7300|16
1613119200000|2021-02-12 08:40:00|7315.7|7300.7|7316.4|7301.4|7317|7302|7315.3|7300.3|46
1613119500000|2021-02-12 08:45:00|7316.5|7301.5|7316.4|7301.4|7317.2|7302.2|7316|7301|70
1613119800000|2021-02-12 08:50:00|7316.5|7301.5|7316.4|7301.4|7317|7302|7316.3|7301.3|23
1613120100000|2021-02-12 08:55:00|7316.5|7301.5|7317.4|7302.4|7317.4|7302.4|7316.4|7301.4|15
1613120400000|2021-02-12 09:00:00|7317.3|7302.3|7317.2|7302.2|7317.7|7302.7|7316.9|7301.9|35
1613120700000|2021-02-12 09:05:00|7317|7302|7316|7301|7317.4|7302.4|7316|7301|16
1613121000000|2021-02-12 09:10:00|7316.1|7301.1|7315.8|7300.8|7317.1|7302.1|7315.8|7300.8|22
1613121300000|2021-02-12 09:15:00|7315.7|7300.7|7316.2|7301.2|7317.1|7302.1|7315.4|7300.4|36
1613121600000|2021-02-12 09:20:00|7316.1|7301.1|7315.3|7300.3|7316.1|7301.1|7315.1|7300.1|29
1613121900000|2021-02-12 09:25:00|7315.7|7300.7|7315|7300|7315.8|7300.8|7314.7|7299.7|14
1613122200000|2021-02-12 09:30:00|7315.5|7300.5|7315.5|7300.5|7315.8|7300.8|7315.5|7300.5|13
1613122500000|2021-02-12 09:35:00|7315.7|7300.7|7314.3|7299.3|7315.7|7300.7|7314.1|7299.1|10
1613122800000|2021-02-12 09:40:00|7314.2|7299.2|7313.9|7298.9|7314.8|7299.8|7313.7|7298.7|40
1613123100000|2021-02-12 09:45:00|7313.8|7298.8|7311.9|7296.9|7314.4|7299.4|7311.4|7296.4|49
1613123400000|2021-02-12 09:50:00|7312|7297|7313|7298|7314.5|7299.5|7312|7297|80
1613123700000|2021-02-12 09:55:00|7313.1|7298.1|7310.6|7295.6|7313.3|7298.3|7310.6|7295.6|61
1613124000000|2021-02-12 10:00:00|7310.4|7295.4|7306.9|7291.9|7310.4|7295.4|7306.9|7291.9|79
1613124300000|2021-02-12 10:05:00|7307|7292|7306.2|7291.2|7307.5|7292.5|7305.7|7290.7|55
1613124600000|2021-02-12 10:10:00|7306.3|7291.3|7305.1|7290.1|7306.3|7291.3|7304.7|7289.7|24
1613124900000|2021-02-12 10:15:00|7305.2|7290.2|7305.5|7290.5|7306.1|7291.1|7305.1|7290.1|21
1613125200000|2021-02-12 10:20:00|7305.6|7290.6|7306.6|7291.6|7306.6|7291.6|7304.7|7289.7|49
1613125500000|2021-02-12 10:25:00|7306.5|7291.5|7305|7290|7307.2|7292.2|7305|7290|37
1613125800000|2021-02-12 10:30:00|7304.9|7289.9|7301.4|7286.4|7304.9|7289.9|7301.3|7286.3|74
1613126100000|2021-02-12 10:35:00|7301.3|7286.3|7298.8|7283.8|7301.6|7286.6|7298|7283|91
1613126400000|2021-02-12 10:40:00|7298.7|7283.7|7288.8|7273.8|7298.9|7283.9|7288.3|7268.1|195
1613126700000|2021-02-12 10:45:00|7289|7274|7295.8|7280.8|7297.8|7281.8|7288.9|7271.2|124
1613127000000|2021-02-12 10:50:00|7295.7|7280.7|7294.9|7279.9|7295.7|7280.7|7293.6|7278.6|63
1613127300000|2021-02-12 10:55:00|7294.4|7279.4|7291.9|7276.9|7295.1|7280.1|7291.6|7276.6|49
1613127600000|2021-02-12 11:00:00|7292|7277|7292.3|7277.3|7297.5|7279.3|7291.9|7272.5|65
1613127900000|2021-02-12 11:05:00|7292.4|7277.4|7292.3|7277.3|7293|7278|7291.9|7276.9|52
1613128200000|2021-02-12 11:10:00|7292.4|7277.4|7292.4|7277.4|7293.4|7278.4|7292.3|7277.3|50
1613128500000|2021-02-12 11:15:00|7292.5|7277.5|7292.3|7277.3|7292.8|7277.8|7291.8|7276.8|35
1613128800000|2021-02-12 11:20:00|7292.4|7277.4|7295.8|7280.8|7299.4|7280.8|7292.4|7274.4|64
1613129100000|2021-02-12 11:25:00|7296.1|7281.1|7295.8|7280.8|7296.2|7281.2|7295.4|7280.4|31
1613129400000|2021-02-12 11:30:00|7301.1|7276.1|7301|7276|7301.3|7282.4|7297|7275.2|16
1613130000000|2021-02-12 11:40:00|7300.8|7275.8|7300.8|7275.8|7300.8|7275.8|7300.8|7275.8|1
1613130300000|2021-02-12 11:45:00|7293.8|7278.8|7300.6|7275.6|7300.6|7280.2|7293.8|7273.8|9
1613130600000|2021-02-12 11:50:00|7295.9|7280.9|7300.6|7275.6|7300.8|7281.8|7295.9|7275.5|10
1613130900000|2021-02-12 11:55:00|7300.4|7275.4|7300.5|7275.5|7300.9|7275.9|7300.4|7275.4|7
1613131200000|2021-02-12 12:00:00|7300.6|7275.6|7295.8|7280.8|7300.8|7281.4|7295.3|7275.4|17
1613131500000|2021-02-12 12:05:00|7295.9|7280.9|7295.9|7280.9|7295.9|7280.9|7295.9|7280.9|1
1613131800000|2021-02-12 12:10:00|7295.8|7280.8|7295.9|7280.9|7295.9|7280.9|7295.8|7280.8|2
1613132100000|2021-02-12 12:15:00|7296|7281|7297|7282|7297|7282|7295.9|7280.9|5
1613132400000|2021-02-12 12:20:00|7297.4|7282.4|7304.1|7279.1|7304.1|7284|7297.1|7277.1|30
1613132700000|2021-02-12 12:25:00|7304.2|7279.2|7302.8|7277.8|7304.8|7283.7|7298|7277.8|162
1613133000000|2021-02-12 12:30:00|7302.9|7277.9|7295.4|7280.4|7303.6|7281.6|7294.8|7276.4|33
1613133300000|2021-02-12 12:35:00|7295.3|7280.3|7295.4|7280.4|7295.4|7280.4|7295.3|7280.3|4
1613133600000|2021-02-12 12:40:00|7295.2|7280.2|7295.4|7280.4|7295.4|7280.4|7295.2|7280.2|5
1613133900000|2021-02-12 12:45:00|7295.3|7280.3|7294.8|7279.8|7295.3|7280.3|7294.8|7279.8|5
1613134200000|2021-02-12 12:50:00|7294.7|7279.7|7294.8|7279.8|7294.8|7279.8|7294.7|7279.7|2
1613134500000|2021-02-12 12:55:00|7294.7|7279.7|7297.8|7272.8|7297.8|7279.9|7292.1|7272.5|39
1613134800000|2021-02-12 13:00:00|7297.9|7272.9|7297.7|7272.7|7297.9|7272.9|7297.4|7272.4|35
1613135100000|2021-02-12 13:05:00|7297.6|7272.6|7297|7272|7297.6|7272.6|7297|7272|3
1613135400000|2021-02-12 13:10:00|7291.5|7276.5|7292.1|7277.1|7292.2|7277.2|7290.8|7275.8|28
1613135700000|2021-02-12 13:15:00|7292|7277|7292.7|7277.7|7293.1|7278.1|7291.7|7276.7|17
1613136000000|2021-02-12 13:20:00|7292.6|7277.6|7292.6|7277.6|7298.7|7279.5|7292.5|7273.2|53
1613136300000|2021-02-12 13:25:00|7292.3|7277.3|7298.8|7273.8|7298.8|7279|7291|7271|34
1613136600000|2021-02-12 13:30:00|7294.5|7279.5|7294.2|7279.2|7294.5|7279.5|7293.5|7278.5|18
1613136900000|2021-02-12 13:35:00|7294.3|7279.3|7295.2|7280.2|7295.3|7280.3|7294|7279|42
1613137200000|2021-02-12 13:40:00|7295.1|7280.1|7296.4|7281.4|7296.6|7281.6|7295.1|7280.1|14
1613137500000|2021-02-12 13:45:00|7296.3|7281.3|7298|7283|7298.2|7283.2|7296.2|7281.2|20
1613137800000|2021-02-12 13:50:00|7298.1|7283.1|7306.2|7281.2|7306.3|7285.6|7298.1|7279.4|95
1613138100000|2021-02-12 13:55:00|7306.1|7281.1|7301.3|7286.3|7307.7|7288.2|7300.8|7281|71
1613138400000|2021-02-12 14:00:00|7301.2|7286.2|7301.3|7286.3|7301.8|7286.8|7300.5|7285.5|24
1613138700000|2021-02-12 14:05:00|7301.4|7286.4|7305.5|7280.5|7305.6|7286.5|7299.7|7279.6|39
1613139000000|2021-02-12 14:10:00|7305.6|7280.6|7302.8|7287.8|7305.7|7287.8|7300.8|7280.4|36
1613139300000|2021-02-12 14:15:00|7302.7|7287.7|7302.8|7287.8|7303|7288|7302.3|7287.3|14
1613139600000|2021-02-12 14:20:00|7302.9|7287.9|7301.4|7286.4|7306.6|7287.9|7301.2|7281.1|39
1613139900000|2021-02-12 14:25:00|7301.5|7286.5|7300.7|7285.7|7301.9|7286.9|7300.2|7285.2|27
1613140200000|2021-02-12 14:30:00|7300.6|7285.6|7301.2|7286.2|7301.2|7286.2|7300.4|7285.4|38
1613140500000|2021-02-12 14:35:00|7301.3|7286.3|7300|7285|7301.3|7286.3|7299.7|7284.7|104
1613140800000|2021-02-12 14:40:00|7299.9|7284.9|7299.9|7284.9|7300.4|7285.4|7299.3|7284.3|21
1613141100000|2021-02-12 14:45:00|7300|7285|7299.7|7284.7|7300.4|7285.4|7299.5|7284.5|46
1613141400000|2021-02-12 14:50:00|7299.8|7284.8|7298.5|7283.5|7304.3|7285|7297.9|7278.5|57
1613141700000|2021-02-12 14:55:00|7298.4|7283.4|7296.7|7281.7|7303.1|7283.4|7296.7|7276.2|69
1613142000000|2021-02-12 15:00:00|7296.8|7281.8|7296.4|7281.4|7302|7281.8|7296.2|7276.9|63
1613142300000|2021-02-12 15:05:00|7296.3|7281.3|7295.4|7280.4|7296.4|7281.4|7294.2|7279.2|42
1613142600000|2021-02-12 15:10:00|7295|7280|7296.6|7281.6|7301.3|7281.6|7294.9|7276.1|41
1613142900000|2021-02-12 15:15:00|7296.5|7281.5|7296.1|7281.1|7296.6|7281.6|7294.7|7279.7|131
1613143200000|2021-02-12 15:20:00|7296|7281|7297.1|7282.1|7297.7|7282.7|7296|7281|67
1613143500000|2021-02-12 15:25:00|7297|7282|7297.2|7282.2|7297.6|7282.6|7296.6|7281.6|153
1613143800000|2021-02-12 15:30:00|7297.3|7282.3|7298|7283|7298.3|7283.3|7297.2|7282.2|132
1613144100000|2021-02-12 15:35:00|7297.9|7282.9|7298.3|7283.3|7299.3|7284.3|7297.9|7282.9|54
1613144400000|2021-02-12 15:40:00|7298.4|7283.4|7297.8|7282.8|7298.4|7283.4|7297.7|7282.7|29
1613144700000|2021-02-12 15:45:00|7297.9|7282.9|7297.1|7282.1|7297.9|7282.9|7296.8|7281.8|35
1613145000000|2021-02-12 15:50:00|7297|7282|7295.6|7280.6|7297.1|7282.1|7295.2|7280.2|53
1613145300000|2021-02-12 15:55:00|7295.5|7280.5|7295.8|7280.8|7295.9|7280.9|7295.4|7280.4|23
1613145600000|2021-02-12 16:00:00|7295.7|7280.7|7297|7282|7297|7282|7295.4|7280.4|51
1613145900000|2021-02-12 16:05:00|7297.1|7282.1|7296|7281|7297.3|7282.3|7295.6|7280.6|63
1613146200000|2021-02-12 16:10:00|7295.9|7280.9|7294.3|7279.3|7295.9|7280.9|7293.4|7278.4|124
1613146500000|2021-02-12 16:15:00|7294.4|7279.4|7294.6|7279.6|7294.6|7279.6|7294.1|7279.1|35
1613146800000|2021-02-12 16:20:00|7294.5|7279.5|7295|7280|7296.2|7281.2|7294.5|7279.5|35
1613147100000|2021-02-12 16:25:00|7295.1|7280.1|7294.6|7279.6|7295.1|7280.1|7294.4|7279.4|9
1613147400000|2021-02-12 16:30:00|7294.5|7279.5|7294.3|7279.3|7294.6|7279.6|7294.2|7279.2|12
1613147700000|2021-02-12 16:35:00|7294.2|7279.2|7293.7|7278.7|7294.4|7279.4|7293.5|7278.5|37
1613148000000|2021-02-12 16:40:00|7293.6|7278.6|7293.4|7278.4|7293.8|7278.8|7293.3|7278.3|13
1613148300000|2021-02-12 16:45:00|7293.5|7278.5|7292.9|7277.9|7293.6|7278.6|7292.5|7277.5|28
1613148600000|2021-02-12 16:50:00|7292.8|7277.8|7293.5|7278.5|7293.6|7278.6|7292.8|7277.8|11
1613148900000|2021-02-12 16:55:00|7293.6|7278.6|7292.2|7277.2|7293.6|7278.6|7292.1|7277.1|27
1613149200000|2021-02-12 17:00:00|7292.3|7277.3|7293.6|7278.6|7293.6|7278.6|7292.3|7277.3|19
1613149500000|2021-02-12 17:05:00|7293.5|7278.5|7294.3|7279.3|7294.4|7279.4|7293.4|7278.4|21
1613149800000|2021-02-12 17:10:00|7294.4|7279.4|7294.7|7279.7|7294.7|7279.7|7294.4|7279.4|4
1613150100000|2021-02-12 17:15:00|7294.6|7279.6|7295.3|7280.3|7295.3|7280.3|7294.4|7279.4|9
1613150400000|2021-02-12 17:20:00|7295.4|7280.4|7294.5|7279.5|7295.4|7280.4|7294.4|7279.4|12
1613150700000|2021-02-12 17:25:00|7294.4|7279.4|7294.5|7279.5|7294.5|7279.5|7294.4|7279.4|10
1613151000000|2021-02-12 17:30:00|7294.6|7279.6|7293.7|7278.7|7295.2|7280.2|7291.9|7276.9|28
1613151300000|2021-02-12 17:35:00|7293.6|7278.6|7293.7|7278.7|7293.8|7278.8|7293.5|7278.5|10
1613151600000|2021-02-12 17:40:00|7293.6|7278.6|7293|7278|7293.6|7278.6|7292.9|7277.9|8
1613151900000|2021-02-12 17:45:00|7292.9|7277.9|7292.7|7277.7|7293.5|7278.5|7292.3|7277.3|46
1613152200000|2021-02-12 17:50:00|7292.8|7277.8|7291.3|7276.3|7292.8|7277.8|7290.9|7275.9|160
1613152500000|2021-02-12 17:55:00|7291.4|7276.4|7290.7|7275.7|7296.9|7277.3|7290.4|7271.9|30
1613152800000|2021-02-12 18:00:00|7290.8|7275.8|7290.7|7275.7|7290.8|7275.8|7289.4|7274.4|16
1613153100000|2021-02-12 18:05:00|7290.6|7275.6|7290.8|7275.8|7290.8|7275.8|7290.3|7275.3|5
1613153400000|2021-02-12 18:10:00|7290.6|7275.6|7289.9|7274.9|7290.7|7275.7|7289.7|7274.7|32
1613153700000|2021-02-12 18:15:00|7290|7275|7296|7271|7296.2|7276.1|7289.9|7270.9|49
1613154000000|2021-02-12 18:20:00|7295.9|7270.9|7296.4|7271.4|7296.4|7271.4|7295.8|7270.8|27
1613154300000|2021-02-12 18:25:00|7296.5|7271.5|7296.2|7271.2|7296.5|7271.5|7296|7271|15
1613154600000|2021-02-12 18:30:00|7296.1|7271.1|7298.4|7273.4|7299.1|7277.2|7292.2|7271|34
1613154900000|2021-02-12 18:35:00|7298.5|7273.5|7298.4|7273.4|7298.5|7273.5|7298.3|7273.3|4
1613155200000|2021-02-12 18:40:00|7298.5|7273.5|7298.7|7273.7|7298.8|7273.8|7298.5|7273.5|6
1613155500000|2021-02-12 18:45:00|7298.8|7273.8|7298.7|7273.7|7298.9|7273.9|7298.7|7273.7|4
1613155800000|2021-02-12 18:50:00|7298.8|7273.8|7298.8|7273.8|7298.9|7273.9|7298.7|7273.7|18
1613156100000|2021-02-12 18:55:00|7298.7|7273.7|7298.7|7273.7|7298.8|7273.8|7298.6|7273.6|7
1613156400000|2021-02-12 19:00:00|7298.8|7273.8|7298.4|7273.4|7298.8|7273.8|7298.4|7273.4|12
1613156700000|2021-02-12 19:05:00|7298.5|7273.5|7298.6|7273.6|7298.6|7273.6|7298.4|7273.4|30
1613157000000|2021-02-12 19:10:00|7298.7|7273.7|7298.7|7273.7|7298.7|7273.7|7298.6|7273.6|13
1613157300000|2021-02-12 19:15:00|7298.6|7273.6|7298.6|7273.6|7298.7|7273.7|7298.6|7273.6|31
1613157600000|2021-02-12 19:20:00|7298.7|7273.7|7299.1|7274.1|7299.2|7274.2|7298.6|7273.6|34
1613157900000|2021-02-12 19:25:00|7299.2|7274.2|7299.2|7274.2|7299.2|7274.2|7299|7274|43
1613158200000|2021-02-12 19:30:00|7299.1|7274.1|7298.9|7273.9|7299.1|7274.1|7298.9|7273.9|3
1613158500000|2021-02-12 19:35:00|7298.8|7273.8|7299|7274|7299|7274|7298.5|7273.5|8
1613158800000|2021-02-12 19:40:00|7298.8|7273.8|7299|7274|7299|7274|7298.8|7273.8|2
1613160600000|2021-02-12 20:10:00|7298.6|7273.6|7298.5|7273.5|7298.8|7273.8|7298.5|7273.5|4
1613160900000|2021-02-12 20:15:00|7298.2|7273.2|7298.4|7273.4|7298.4|7273.4|7298.2|7273.2|2
1613161200000|2021-02-12 20:20:00|7298.8|7273.8|7299.7|7274.7|7300|7275|7298.5|7273.5|17
1613161500000|2021-02-12 20:25:00|7298.8|7273.8|7299.3|7274.3|7299.3|7274.3|7298.7|7273.7|5
1613161800000|2021-02-12 20:30:00|7299.2|7274.2|7298.8|7273.8|7299.2|7274.2|7298.5|7273.5|8
1613162400000|2021-02-12 20:40:00|7298.5|7273.5|7299|7274|7299.3|7274.3|7298.2|7273.2|14
1613162700000|2021-02-12 20:45:00|7298.9|7273.9|7298.4|7273.4|7298.9|7273.9|7298.4|7273.4|7
1613163000000|2021-02-12 20:50:00|7298.2|7273.2|7298.5|7273.5|7298.8|7273.8|7298|7273|16
1613163300000|2021-02-12 20:55:00|7298.6|7273.6|7298.3|7273.3|7298.8|7273.8|7298.3|7273.3|9
1613356200000|2021-02-15 02:30:00|7295.6|7270.6|7296.3|7271.3|7296.3|7271.3|7295.6|7270.6|3
1613356500000|2021-02-15 02:35:00|7295.8|7270.8|7297|7272|7297|7272|7295.8|7270.8|10
1613356800000|2021-02-15 02:40:00|7296.6|7271.6|7296.9|7271.9|7297.1|7272.1|7296.6|7271.6|5
1613357100000|2021-02-15 02:45:00|7296.8|7271.8|7296.7|7271.7|7296.8|7271.8|7296.7|7271.7|2
1613357400000|2021-02-15 02:50:00|7297.3|7272.3|7297.4|7272.4|7297.9|7272.9|7296.7|7271.7|10
1613357700000|2021-02-15 02:55:00|7296.7|7271.7|7296.4|7271.4|7296.9|7271.9|7296.4|7271.4|11
1613358000000|2021-02-15 03:00:00|7296.3|7271.3|7295|7270|7296.4|7271.4|7294.9|7269.9|17
1613358300000|2021-02-15 03:05:00|7295.1|7270.1|7295.6|7270.6|7295.6|7270.6|7295.1|7270.1|7
1613358600000|2021-02-15 03:10:00|7295.5|7270.5|7294.8|7269.8|7295.6|7270.6|7294.8|7269.8|4
1613358900000|2021-02-15 03:15:00|7294.9|7269.9|7290.1|7265.1|7294.9|7274.5|7285.1|7265.1|53
1613359200000|2021-02-15 03:20:00|7290|7265|7290.9|7265.9|7291.2|7266.2|7289.6|7264.6|26
1613359500000|2021-02-15 03:25:00|7290.7|7265.7|7291.2|7266.2|7292.2|7267.2|7290.5|7265.5|14
1613359800000|2021-02-15 03:30:00|7291.1|7266.1|7290.6|7265.6|7291.4|7266.4|7290.5|7265.5|40
1613360100000|2021-02-15 03:35:00|7286.3|7271.3|7285.5|7270.5|7286.9|7271.9|7285|7270|25
1613360400000|2021-02-15 03:40:00|7285.2|7270.2|7285.5|7270.5|7285.9|7270.9|7285.2|7270.2|18
1613360700000|2021-02-15 03:45:00|7285.9|7270.9|7285.9|7270.9|7286.2|7271.2|7285.4|7270.4|14
1613361000000|2021-02-15 03:50:00|7285.6|7270.6|7286.4|7271.4|7286.6|7271.6|7285.4|7270.4|12
1613361300000|2021-02-15 03:55:00|7286.6|7271.6|7286.4|7271.4|7286.9|7271.9|7285.6|7270.6|44
1613361600000|2021-02-15 04:00:00|7286.1|7271.1|7286.4|7271.4|7286.4|7271.4|7285.9|7270.9|14
1613361900000|2021-02-15 04:05:00|7286.3|7271.3|7286.1|7271.1|7286.4|7271.4|7286.1|7271.1|32
1613362500000|2021-02-15 04:15:00|7286|7271|7290|7275|7290.3|7275.3|7285.9|7270.9|55
1613362800000|2021-02-15 04:20:00|7290.1|7275.1|7292.3|7277.3|7298.1|7280.1|7290.1|7272|110
1613363100000|2021-02-15 04:25:00|7297.3|7272.3|7296.3|7281.3|7300|7281.9|7291.1|7270.9|118
1613363400000|2021-02-15 04:30:00|7296.4|7281.4|7297.4|7282.4|7297.9|7282.9|7296|7281|50
1613363700000|2021-02-15 04:35:00|7297.6|7282.6|7295.1|7280.1|7297.6|7282.6|7294.6|7279.6|35
1613364000000|2021-02-15 04:40:00|7295.3|7280.3|7296.4|7281.4|7297.1|7282.1|7295.3|7280.3|22
1613364300000|2021-02-15 04:45:00|7296.5|7281.5|7296.7|7281.7|7297.2|7282.2|7296.4|7281.4|13
1613364600000|2021-02-15 04:50:00|7296.5|7281.5|7295.9|7280.9|7297.2|7282.2|7295.9|7280.9|22
1613364900000|2021-02-15 04:55:00|7295.2|7280.2|7294.7|7279.7|7295.5|7280.5|7294.7|7279.7|19
1613365200000|2021-02-15 05:00:00|7295|7280|7293.5|7278.5|7295.2|7280.2|7293.1|7278.1|39
1613365500000|2021-02-15 05:05:00|7293.1|7278.1|7293.1|7278.1|7294|7279|7292.6|7277.6|48
1613365800000|2021-02-15 05:10:00|7292.6|7277.6|7289.7|7274.7|7292.6|7277.6|7289.7|7274.7|23
1613366100000|2021-02-15 05:15:00|7289.6|7274.6|7292.6|7277.6|7293.4|7278.4|7288.7|7273.7|86
1613366400000|2021-02-15 05:20:00|7292.8|7277.8|7293.8|7278.8|7293.9|7278.9|7292.6|7277.6|16
1613366700000|2021-02-15 05:25:00|7293.6|7278.6|7293.3|7278.3|7294.1|7279.1|7293.1|7278.1|24
1613367000000|2021-02-15 05:30:00|7293.1|7278.1|7293.3|7278.3|7294.1|7279.1|7293.1|7278.1|23
1613367300000|2021-02-15 05:35:00|7293.1|7278.1|7294.9|7279.9|7294.9|7279.9|7293.1|7278.1|17
1613367600000|2021-02-15 05:40:00|7294.8|7279.8|7294.1|7279.1|7294.8|7279.8|7293.9|7278.9|29
1613367900000|2021-02-15 05:45:00|7293.6|7278.6|7292.6|7277.6|7294.1|7279.1|7292.3|7277.3|16
1613368200000|2021-02-15 05:50:00|7292.5|7277.5|7293|7278|7293.1|7278.1|7292.3|7277.3|18
1613368500000|2021-02-15 05:55:00|7293.1|7278.1|7292.2|7277.2|7293.1|7278.1|7292|7277|6
1613368800000|2021-02-15 06:00:00|7292|7277|7292.4|7277.4|7292.6|7277.6|7291.6|7276.6|13
1613369100000|2021-02-15 06:05:00|7292.1|7277.1|7291.9|7276.9|7292.7|7277.7|7290.8|7275.8|27
1613369400000|2021-02-15 06:10:00|7291.6|7276.6|7291.9|7276.9|7292.4|7277.4|7290.9|7275.9|15
1613369700000|2021-02-15 06:15:00|7292.1|7277.1|7292|7277|7292.8|7277.8|7292|7277|17
1613370000000|2021-02-15 06:20:00|7292.1|7277.1|7291.4|7276.4|7292.9|7277.9|7291.4|7276.4|10
1613370300000|2021-02-15 06:25:00|7291.3|7276.3|7293.1|7278.1|7293.3|7278.3|7290.3|7275.3|65
1613370600000|2021-02-15 06:30:00|7293|7278|7294.5|7279.5|7295.4|7280.4|7292.9|7277.9|55
1613370900000|2021-02-15 06:35:00|7294.2|7279.2|7294.5|7279.5|7294.5|7279.5|7293.5|7278.5|31
1613371200000|2021-02-15 06:40:00|7294.1|7279.1|7293.2|7278.2|7294.1|7279.1|7292.6|7277.6|27
1613371500000|2021-02-15 06:45:00|7293.5|7278.5|7293.8|7278.8|7293.9|7278.9|7293.5|7278.5|8
1613371800000|2021-02-15 06:50:00|7293.6|7278.6|7293.6|7278.6|7293.8|7278.8|7293.6|7278.6|7
1613372100000|2021-02-15 06:55:00|7293.4|7278.4|7294|7279|7294|7279|7293.4|7278.4|5
1613372400000|2021-02-15 07:00:00|7294.2|7279.2|7294.9|7279.9|7295.1|7280.1|7294.2|7279.2|14
1613372700000|2021-02-15 07:05:00|7295.1|7280.1|7295.9|7280.9|7300.9|7281.6|7295.1|7275.1|21
1613373000000|2021-02-15 07:10:00|7295.6|7280.6|7294.9|7279.9|7295.9|7280.9|7294.9|7279.9|5
1613373300000|2021-02-15 07:15:00|7295.1|7280.1|7294.1|7279.1|7295.1|7280.1|7294.1|7279.1|11
1613373600000|2021-02-15 07:20:00|7294.2|7279.2|7294.9|7279.9|7294.9|7279.9|7294.1|7279.1|6
1613373900000|2021-02-15 07:25:00|7295|7280|7295.1|7280.1|7295.5|7280.5|7295|7280|13
1613374200000|2021-02-15 07:30:00|7294.9|7279.9|7296.2|7281.2|7296.4|7281.4|7294.9|7279.9|38
1613374500000|2021-02-15 07:35:00|7296.5|7281.5|7296.5|7281.5|7297.2|7282.2|7296.2|7281.2|23
1613374800000|2021-02-15 07:40:00|7296.4|7281.4|7296.2|7281.2|7296.5|7281.5|7296|7281|8
1613375100000|2021-02-15 07:45:00|7296.3|7281.3|7296.6|7281.6|7297.2|7282.2|7296.3|7281.3|18
1613375400000|2021-02-15 07:50:00|7296.7|7281.7|7295.8|7280.8|7296.9|7281.9|7295.8|7280.8|24
1613375700000|2021-02-15 07:55:00|7295.9|7280.9|7295.4|7280.4|7296.3|7281.3|7295.1|7280.1|29
1613376000000|2021-02-15 08:00:00|7295.5|7280.5|7295.7|7280.7|7296.4|7281.4|7295.5|7280.5|17
1613376300000|2021-02-15 08:05:00|7295.5|7280.5|7293.2|7278.2|7295.5|7280.5|7293.2|7278.2|24
1613376600000|2021-02-15 08:10:00|7293|7278|7292.4|7277.4|7293.2|7278.2|7291.7|7276.7|21
1613376900000|2021-02-15 08:15:00|7292.5|7277.5|7293.2|7278.2|7293.5|7278.5|7292.5|7277.5|22
1613377200000|2021-02-15 08:20:00|7293|7278|7292.9|7277.9|7293.7|7278.7|7292.9|7277.9|19
1613377500000|2021-02-15 08:25:00|7292.6|7277.6|7293.5|7278.5|7293.5|7278.5|7291.2|7276.2|50
1613377800000|2021-02-15 08:30:00|7293.4|7278.4|7293.8|7278.8|7293.9|7278.9|7293.3|7278.3|8
1613378100000|2021-02-15 08:35:00|7293.6|7278.6|7293.6|7278.6|7294|7279|7292.7|7277.7|30
1613378400000|2021-02-15 08:40:00|7293.7|7278.7|7294.2|7279.2|7295.3|7280.3|7293.5|7278.5|30
1613378700000|2021-02-15 08:45:00|7294|7279|7291.3|7276.3|7296.9|7279|7290.5|7271.6|91
1613379000000|2021-02-15 08:50:00|7291.4|7276.4|7292.3|7277.3|7297|7277.6|7290.2|7269.4|196
1613379300000|2021-02-15 08:55:00|7292.2|7277.2|7299.1|7284.1|7304.4|7284.2|7291.8|7273.2|142
1613379600000|2021-02-15 09:00:00|7299.3|7284.3|7295.6|7280.6|7301.6|7284.3|7295.6|7276.4|86
1613379900000|2021-02-15 09:05:00|7295.9|7280.9|7295.3|7280.3|7300.1|7280.9|7294.9|7274.9|7
1613380200000|2021-02-15 09:10:00|7295|7280|7294.9|7279.9|7295.1|7280.1|7294.9|7279.9|10
1613380500000|2021-02-15 09:15:00|7295|7280|7294.6|7279.6|7295.1|7280.1|7294.1|7279.1|13
1613380800000|2021-02-15 09:20:00|7294.8|7279.8|7297|7282|7302.7|7282.7|7294.1|7277.4|81
1613381100000|2021-02-15 09:25:00|7296.9|7281.9|7296.4|7281.4|7297|7282|7295.6|7280.6|41
1613381400000|2021-02-15 09:30:00|7296.6|7281.6|7295.7|7280.7|7297.4|7282.4|7295.7|7280.7|18
1613381700000|2021-02-15 09:35:00|7295.6|7280.6|7297.2|7282.2|7297.2|7282.2|7295.4|7280.4|31
1613382000000|2021-02-15 09:40:00|7297|7282|7296.4|7281.4|7297|7282|7295.6|7280.6|36
1613382300000|2021-02-15 09:45:00|7296.3|7281.3|7300.8|7285.8|7301.3|7286.3|7296.3|7281.3|110
1613382600000|2021-02-15 09:50:00|7300.9|7285.9|7302.5|7287.5|7303|7288|7300.8|7285.8|66
1613382900000|2021-02-15 09:55:00|7302.4|7287.4|7301.2|7286.2|7303.2|7288.2|7301.2|7286.2|61
1613383200000|2021-02-15 10:00:00|7301|7286|7299.3|7284.3|7301|7286|7298.8|7283.8|60
1613383500000|2021-02-15 10:05:00|7299.2|7284.2|7298.4|7283.4|7299.3|7284.3|7297.5|7282.5|28
1613383800000|2021-02-15 10:10:00|7297.8|7282.8|7296.3|7281.3|7297.8|7282.8|7296.3|7281.3|12
1613384100000|2021-02-15 10:15:00|7296.2|7281.2|7297.4|7282.4|7297.4|7282.4|7295.8|7280.8|27
1613384400000|2021-02-15 10:20:00|7297.1|7282.1|7297.9|7282.9|7298.7|7283.7|7297.1|7282.1|23
1613384700000|2021-02-15 10:25:00|7298|7283|7298.9|7283.9|7299.2|7284.2|7298|7283|21
1613385000000|2021-02-15 10:30:00|7298.4|7283.4|7297.1|7282.1|7298.4|7283.4|7297|7282|8
1613385300000|2021-02-15 10:35:00|7296.7|7281.7|7296.4|7281.4|7297.1|7282.1|7296.4|7281.4|11
1613385600000|2021-02-15 10:40:00|7296.5|7281.5|7296.3|7281.3|7296.8|7281.8|7296.3|7281.3|7
1613386200000|2021-02-15 10:50:00|7296.8|7281.8|7296.8|7281.8|7296.9|7281.9|7296.6|7281.6|7
1613386500000|2021-02-15 10:55:00|7297.1|7282.1|7296.3|7281.3|7297.1|7282.1|7296.3|7281.3|6
1613386800000|2021-02-15 11:00:00|7296.6|7281.6|7296.3|7281.3|7296.6|7281.6|7296.3|7281.3|2
1613387100000|2021-02-15 11:05:00|7296.6|7281.6|7296.3|7281.3|7296.6|7281.6|7296.3|7281.3|2
1613387700000|2021-02-15 11:15:00|7295.9|7280.9|7295.6|7280.6|7296.1|7281.1|7295.6|7280.6|5
1613388000000|2021-02-15 11:20:00|7295.9|7280.9|7294.4|7279.4|7295.9|7280.9|7294.4|7279.4|27
1613388300000|2021-02-15 11:25:00|7294.3|7279.3|7294.6|7279.6|7294.6|7279.6|7294.3|7279.3|6
1613388600000|2021-02-15 11:30:00|7294.5|7279.5|7294|7279|7294.5|7279.5|7294|7279|2
1613388900000|2021-02-15 11:35:00|7293.9|7278.9|7294|7279|7294|7279|7293.9|7278.9|2
1613389500000|2021-02-15 11:45:00|7294.3|7279.3|7294.3|7279.3|7294.3|7279.3|7294.3|7279.3|1
1613390400000|2021-02-15 12:00:00|7294.5|7279.5|7295.6|7280.6|7295.6|7280.6|7294.3|7279.3|5
1613390700000|2021-02-15 12:05:00|7295.3|7280.3|7294.8|7279.8|7295.3|7280.3|7294.8|7279.8|2
1613391000000|2021-02-15 12:10:00|7295|7280|7295|7280|7295|7280|7295|7280|1
1613391300000|2021-02-15 12:15:00|7294.8|7279.8|7294.5|7279.5|7294.8|7279.8|7294.3|7279.3|4
1613391600000|2021-02-15 12:20:00|7294.3|7279.3|7294.3|7279.3|7294.3|7279.3|7294.3|7279.3|1
1613391900000|2021-02-15 12:25:00|7294.6|7279.6|7295.3|7280.3|7295.3|7280.3|7294.6|7279.6|3
1613392200000|2021-02-15 12:30:00|7295|7280|7294.3|7279.3|7295.3|7280.3|7294.3|7279.3|5
1613392800000|2021-02-15 12:40:00|7294.2|7279.2|7294.8|7279.8|7294.8|7279.8|7294.2|7279.2|4
1613393100000|2021-02-15 12:45:00|7294.7|7279.7|7295.1|7280.1|7295.1|7280.1|7294.5|7279.5|5
1613393400000|2021-02-15 12:50:00|7294.8|7279.8|7294.8|7279.8|7294.8|7279.8|7294.8|7279.8|1
1613393700000|2021-02-15 12:55:00|7294.5|7279.5|7294.8|7279.8|7294.8|7279.8|7294.5|7279.5|4
1613394000000|2021-02-15 13:00:00|7295|7280|7295|7280|7295|7280|7295|7280|1
1613394900000|2021-02-15 13:15:00|7295.3|7280.3|7295.3|7280.3|7295.3|7280.3|7295.3|7280.3|1
1613395200000|2021-02-15 13:20:00|7295|7280|7294.5|7279.5|7295|7280|7294.5|7279.5|5
1613395800000|2021-02-15 13:30:00|7294.3|7279.3|7294.3|7279.3|7294.3|7279.3|7294.3|7279.3|1
1613396100000|2021-02-15 13:35:00|7294.4|7279.4|7294.5|7279.5|7294.5|7279.5|7294.4|7279.4|2
1613396400000|2021-02-15 13:40:00|7294.6|7279.6|7294.6|7279.6|7294.6|7279.6|7294.6|7279.6|1
1613396700000|2021-02-15 13:45:00|7295|7280|7295|7280|7295.3|7280.3|7294.6|7279.6|9
1613397000000|2021-02-15 13:50:00|7295.3|7280.3|7296|7281|7296|7281|7295.3|7280.3|6
1613397300000|2021-02-15 13:55:00|7296.3|7281.3|7296.8|7281.8|7297|7282|7296.3|7281.3|9
1613397600000|2021-02-15 14:00:00|7297|7282|7296.8|7281.8|7297|7282|7296.6|7281.6|7
1613397900000|2021-02-15 14:05:00|7297|7282|7297|7282|7297.1|7282.1|7296.8|7281.8|5
1613398200000|2021-02-15 14:10:00|7297.1|7282.1|7296.3|7281.3|7297.6|7282.6|7296|7281|20
1613398800000|2021-02-15 14:20:00|7295.6|7280.6|7296.1|7281.1|7296.2|7281.2|7295.5|7280.5|18
1613399100000|2021-02-15 14:25:00|7296.4|7281.4|7295.9|7280.9|7296.5|7281.5|7295.4|7280.4|29
1613399400000|2021-02-15 14:30:00|7295.8|7280.8|7295.7|7280.7|7295.9|7280.9|7295.6|7280.6|5
1613399700000|2021-02-15 14:35:00|7295.8|7280.8|7295.9|7280.9|7295.9|7280.9|7295.8|7280.8|2
1613400000000|2021-02-15 14:40:00|7295.8|7280.8|7295.5|7280.5|7295.9|7280.9|7295.5|7280.5|4
1613400300000|2021-02-15 14:45:00|7295.8|7280.8|7296|7281|7296|7281|7295.5|7280.5|3
1613400600000|2021-02-15 14:50:00|7301.3|7276.3|7296|7281|7301.4|7281.8|7296|7276.3|6
1613400900000|2021-02-15 14:55:00|7295.8|7280.8|7295.8|7280.8|7295.8|7280.8|7295.8|7280.8|1
1613401200000|2021-02-15 15:00:00|7295.3|7280.3|7295.8|7280.8|7295.8|7280.8|7295.3|7280.3|3
1613401800000|2021-02-15 15:10:00|7300.3|7275.3|7300.3|7275.3|7300.3|7275.3|7300.3|7275.3|1
1613402400000|2021-02-15 15:20:00|7300.5|7275.5|7295.7|7280.7|7300.6|7280.7|7295.7|7275.5|3
1613402700000|2021-02-15 15:25:00|7296.2|7281.2|7297.1|7282.1|7297.1|7282.1|7295.7|7280.7|6
1613403000000|2021-02-15 15:30:00|7296.4|7281.4|7295.9|7280.9|7296.7|7281.7|7295.5|7280.5|13
1613403300000|2021-02-15 15:35:00|7295.7|7280.7|7295.7|7280.7|7295.7|7280.7|7295.7|7280.7|1
1613403900000|2021-02-15 15:45:00|7296.2|7281.2|7296.2|7281.2|7300.8|7281.9|7295.7|7275.8|13
1613404200000|2021-02-15 15:50:00|7296.9|7281.9|7297.2|7282.2|7297.2|7282.2|7296.7|7281.7|3
1613404500000|2021-02-15 15:55:00|7296.7|7281.7|7297.2|7282.2|7297.2|7282.2|7296.7|7281.7|2
1613404800000|2021-02-15 16:00:00|7296.7|7281.7|7297.2|7282.2|7297.4|7282.4|7296.7|7281.7|6
1613405100000|2021-02-15 16:05:00|7296.7|7281.7|7296.9|7281.9|7296.9|7281.9|7296.7|7281.7|2
1613405400000|2021-02-15 16:10:00|7296.6|7281.6|7296.7|7281.7|7297.1|7282.1|7295.5|7280.5|11
1613405700000|2021-02-15 16:15:00|7296.4|7281.4|7295.2|7280.2|7300.7|7281.4|7294.9|7275.6|8
1613406600000|2021-02-15 16:30:00|7294.4|7279.4|7302.3|7277.3|7302.3|7281.3|7294.4|7276.5|13
1613407200000|2021-02-15 16:40:00|7302.5|7277.5|7301.3|7276.3|7302.5|7282.5|7297.2|7276.3|8
1613407500000|2021-02-15 16:45:00|7301.2|7276.2|7301.9|7276.9|7301.9|7276.9|7301.2|7276.2|5
1613407800000|2021-02-15 16:50:00|7301.8|7276.8|7301.8|7276.8|7301.8|7276.8|7301.8|7276.8|1
1613408100000|2021-02-15 16:55:00|7301.9|7276.9|7302|7277|7302|7281.4|7295.4|7275.5|11
1613408400000|2021-02-15 17:00:00|7302.5|7277.5|7296.4|7281.4|7302.5|7282.4|7296.4|7277.5|8
1613408700000|2021-02-15 17:05:00|7296.7|7281.7|7297.1|7282.1|7297.1|7282.1|7296.7|7281.7|3
1613409600000|2021-02-15 17:20:00|7296.7|7281.7|7297.4|7282.4|7297.6|7282.6|7296.7|7281.7|4
1613409900000|2021-02-15 17:25:00|7297.2|7282.2|7296.4|7281.4|7297.2|7282.2|7296.4|7281.4|4
1613410200000|2021-02-15 17:30:00|7296.9|7281.9|7296.9|7281.9|7296.9|7281.9|7296.9|7281.9|1
1613411400000|2021-02-15 17:50:00|7297.2|7282.2|7297.2|7282.2|7297.2|7282.2|7297.2|7282.2|1
1613411700000|2021-02-15 17:55:00|7297.7|7282.7|7297.7|7282.7|7297.7|7282.7|7297.7|7282.7|1
1613412000000|2021-02-15 18:00:00|7297.4|7282.4|7297.6|7282.6|7297.7|7282.7|7297.4|7282.4|3
1613413500000|2021-02-15 18:25:00|7297.4|7282.4|7297.1|7282.1|7297.4|7282.4|7297.1|7282.1|2
1613419200000|2021-02-15 20:00:00|7297.4|7282.4|7297.4|7282.4|7297.4|7282.4|7297.4|7282.4|1
1613420100000|2021-02-15 20:15:00|7304.9|7279.9|7304.3|7279.3|7304.9|7279.9|7304.3|7279.3|2
1613421900000|2021-02-15 20:45:00|7305|7280|7305|7280|7305|7280|7305|7280|1
1613422200000|2021-02-15 20:50:00|7300|7285|7300|7285|7300|7285|7300|7285|1
1613422500000|2021-02-15 20:55:00|7304.4|7279.4|7304.4|7279.4|7305|7280|7302.5|7277.5|5
1613442600000|2021-02-16 02:30:00|7299.7|7274.7|7299.7|7274.7|7299.7|7274.7|7299.7|7274.7|1
1613443200000|2021-02-16 02:40:00|7299.5|7274.5|7299.7|7274.7|7299.7|7274.7|7299.5|7274.5|2
1613443500000|2021-02-16 02:45:00|7299.6|7274.6|7299.4|7274.4|7299.6|7274.6|7299.4|7274.4|2
1613443800000|2021-02-16 02:50:00|7299.5|7274.5|7300|7275|7300.6|7275.6|7299.1|7274.1|15
1613444100000|2021-02-16 02:55:00|7299.9|7274.9|7300.3|7275.3|7300.5|7275.5|7299.9|7274.9|5
1613444700000|2021-02-16 03:05:00|7300.6|7275.6|7301.5|7276.5|7301.5|7276.5|7300.6|7275.6|3
1613445600000|2021-02-16 03:20:00|7300.5|7275.5|7300.5|7275.5|7300.5|7275.5|7300.5|7275.5|1
1613445900000|2021-02-16 03:25:00|7300.1|7275.1|7300.1|7275.1|7300.1|7275.1|7300.1|7275.1|1
1613446200000|2021-02-16 03:30:00|7299.6|7274.6|7301.1|7276.1|7301.5|7276.5|7299.5|7274.5|38
1613446500000|2021-02-16 03:35:00|7301.2|7276.2|7296.1|7281.1|7301.3|7281.4|7296.1|7276.2|15
1613446800000|2021-02-16 03:40:00|7296.4|7281.4|7296.1|7281.1|7296.4|7281.4|7296.1|7281.1|6
1613447100000|2021-02-16 03:45:00|7299.7|7274.7|7294.8|7279.8|7299.8|7279.8|7294.8|7274.7|3
1613447400000|2021-02-16 03:50:00|7295.1|7280.1|7296.1|7281.1|7296.1|7281.1|7295.1|7280.1|7
1613447700000|2021-02-16 03:55:00|7295.9|7280.9|7295.8|7280.8|7295.9|7280.9|7295.8|7280.8|2
1613448300000|2021-02-16 04:05:00|7295.9|7280.9|7296.8|7281.8|7296.9|7281.9|7295.9|7280.9|5
1613448600000|2021-02-16 04:10:00|7297.4|7282.4|7298.1|7283.1|7298.1|7283.1|7297.4|7282.4|4
1613448900000|2021-02-16 04:15:00|7298.2|7283.2|7298.3|7283.3|7298.4|7283.4|7298.1|7283.1|6
1613449200000|2021-02-16 04:20:00|7298.1|7283.1|7299.8|7284.8|7299.9|7284.9|7298.1|7283.1|15
1613449500000|2021-02-16 04:25:00|7299.6|7284.6|7299.6|7284.6|7299.8|7284.8|7299.3|7284.3|17
1613449800000|2021-02-16 04:30:00|7299.4|7284.4|7297.8|7282.8|7299.6|7284.6|7297.2|7282.2|42
1613450100000|2021-02-16 04:35:00|7297.7|7282.7|7298.3|7283.3|7298.6|7283.6|7297.7|7282.7|14
1613450400000|2021-02-16 04:40:00|7298.4|7283.4|7300.6|7285.6|7300.7|7285.7|7298.4|7283.4|39
1613450700000|2021-02-16 04:45:00|7300.7|7285.7|7301|7286|7301.1|7286.1|7300|7285|29
1613451000000|2021-02-16 04:50:00|7301.4|7286.4|7300.2|7285.2|7301.4|7286.4|7300.2|7285.2|14
1613451300000|2021-02-16 04:55:00|7300.3|7285.3|7299.5|7284.5|7300.3|7285.3|7299.4|7284.4|10
1613451600000|2021-02-16 05:00:00|7299.6|7284.6|7299.3|7284.3|7300.1|7285.1|7299.3|7284.3|18
1613451900000|2021-02-16 05:05:00|7299.2|7284.2|7299|7284|7299.3|7284.3|7299|7284|6
1613452200000|2021-02-16 05:10:00|7299.1|7284.1|7299|7284|7299.1|7284.1|7298.9|7283.9|6
1613452500000|2021-02-16 05:15:00|7299.1|7284.1|7301.3|7286.3|7302.1|7287.1|7299|7284|72
1613452800000|2021-02-16 05:20:00|7301.4|7286.4|7301.7|7286.7|7301.7|7286.7|7300.9|7285.9|12
1613453100000|2021-02-16 05:25:00|7302|7287|7302.2|7287.2|7302.2|7287.2|7301.3|7286.3|32
1613453400000|2021-02-16 05:30:00|7302.3|7287.3|7305.8|7290.8|7307.6|7292.6|7302.1|7287.1|82
1613453700000|2021-02-16 05:35:00|7306|7291|7307.5|7292.5|7308|7293|7304.2|7289.2|177
1613454000000|2021-02-16 05:40:00|7307.4|7292.4|7307.3|7292.3|7308.6|7293.6|7305.8|7290.8|115
1613454300000|2021-02-16 05:45:00|7307.2|7292.2|7305.1|7290.1|7307.2|7292.2|7304.4|7289.4|56
1613454600000|2021-02-16 05:50:00|7305.2|7290.2|7305.4|7290.4|7305.5|7290.5|7304.4|7289.4|45
1613454900000|2021-02-16 05:55:00|7305.5|7290.5|7304.4|7289.4|7306.4|7291.4|7304.4|7289.4|36
1613455200000|2021-02-16 06:00:00|7304.5|7289.5|7305.1|7290.1|7305.3|7290.3|7304.4|7289.4|57
1613455500000|2021-02-16 06:05:00|7305.2|7290.2|7304.7|7289.7|7305.2|7290.2|7304.1|7289.1|16
1613455800000|2021-02-16 06:10:00|7304.6|7289.6|7305.6|7290.6|7305.9|7290.9|7304.6|7289.6|59
1613456100000|2021-02-16 06:15:00|7305.7|7290.7|7306.3|7291.3|7306.3|7291.3|7305.6|7290.6|25
1613456400000|2021-02-16 06:20:00|7306.2|7291.2|7305.6|7290.6|7306.2|7291.2|7304.8|7289.8|13
1613456700000|2021-02-16 06:25:00|7305.9|7290.9|7304.9|7289.9|7306|7291|7304.7|7289.7|41
1613457000000|2021-02-16 06:30:00|7305|7290|7305.8|7290.8|7305.8|7290.8|7305|7290|9
1613457300000|2021-02-16 06:35:00|7305.6|7290.6|7305.8|7290.8|7305.8|7290.8|7305.4|7290.4|16
1613457600000|2021-02-16 06:40:00|7305.7|7290.7|7306.2|7291.2|7306.2|7291.2|7305.7|7290.7|5
1613457900000|2021-02-16 06:45:00|7305.9|7290.9|7306|7291|7306.3|7291.3|7305.7|7290.7|18
1613458200000|2021-02-16 06:50:00|7306.1|7291.1|7305.6|7290.6|7306.1|7291.1|7305.5|7290.5|9
1613458500000|2021-02-16 06:55:00|7305.7|7290.7|7305.8|7290.8|7306.2|7291.2|7305.7|7290.7|10
1613458800000|2021-02-16 07:00:00|7305.7|7290.7|7305.3|7290.3|7306.2|7291.2|7305.3|7290.3|27
1613459100000|2021-02-16 07:05:00|7305.4|7290.4|7306.3|7291.3|7306.3|7291.3|7305.2|7290.2|29
1613459400000|2021-02-16 07:10:00|7306.2|7291.2|7306.1|7291.1|7306.2|7291.2|7306.1|7291.1|4
1613459700000|2021-02-16 07:15:00|7306.2|7291.2|7307|7292|7307.2|7292.2|7306.2|7291.2|18
1613460000000|2021-02-16 07:20:00|7307.1|7292.1|7308.9|7293.9|7309.9|7294.9|7307|7292|90
1613460300000|2021-02-16 07:25:00|7309|7294|7310.5|7295.5|7311.6|7296.6|7309|7294|60
1613460600000|2021-02-16 07:30:00|7310.4|7295.4|7311.6|7296.6|7317.6|7297.9|7310.1|7292.4|59
1613460900000|2021-02-16 07:35:00|7311.4|7296.4|7309.8|7294.8|7311.6|7296.6|7309.4|7294.4|19
1613461200000|2021-02-16 07:40:00|7309.9|7294.9|7310.4|7295.4|7310.4|7295.4|7309.8|7294.8|22
1613461500000|2021-02-16 07:45:00|7310.6|7295.6|7310.4|7295.4|7311.4|7296.4|7310.4|7295.4|19
1613461800000|2021-02-16 07:50:00|7310.3|7295.3|7311.1|7296.1|7311.3|7296.3|7310.3|7295.3|9
1613462100000|2021-02-16 07:55:00|7310.3|7295.3|7310.9|7295.9|7311.1|7296.1|7310.1|7295.1|35
1613462400000|2021-02-16 08:00:00|7311|7296|7311.1|7296.1|7311.1|7296.1|7310.1|7295.1|70
1613462700000|2021-02-16 08:05:00|7311.4|7296.4|7313.3|7298.3|7313.3|7298.3|7311.2|7296.2|41
1613463000000|2021-02-16 08:10:00|7313.2|7298.2|7312.1|7297.1|7313.6|7298.6|7312.1|7297.1|42
1613463300000|2021-02-16 08:15:00|7312.2|7297.2|7314.1|7299.1|7314.4|7299.4|7311.9|7296.9|41
1613463600000|2021-02-16 08:20:00|7314.4|7299.4|7313.4|7298.4|7314.4|7299.4|7313.1|7298.1|21
1613463900000|2021-02-16 08:25:00|7313.1|7298.1|7312.4|7297.4|7313.1|7298.1|7312.1|7297.1|25
1613464200000|2021-02-16 08:30:00|7312.2|7297.2|7310.4|7295.4|7312.4|7297.4|7310.4|7295.4|16
1613464500000|2021-02-16 08:35:00|7310.6|7295.6|7310.4|7295.4|7310.6|7295.6|7309.6|7294.6|19
1613464800000|2021-02-16 08:40:00|7310.6|7295.6|7307.6|7292.6|7310.6|7295.6|7307.5|7292.5|26
1613465100000|2021-02-16 08:45:00|7307.5|7292.5|7306.1|7291.1|7307.8|7292.8|7305.6|7290.6|25
1613465400000|2021-02-16 08:50:00|7305.4|7290.4|7306.8|7291.8|7306.8|7291.8|7305.3|7290.3|19
1613465700000|2021-02-16 08:55:00|7306.9|7291.9|7306.1|7291.1|7307.6|7292.6|7305.2|7290.2|35
1613466000000|2021-02-16 09:00:00|7306|7291|7307.9|7292.9|7308|7293|7304.8|7289.8|43
1613466300000|2021-02-16 09:05:00|7308|7293|7307.9|7292.9|7308.1|7293.1|7306.8|7291.8|45
1613466600000|2021-02-16 09:10:00|7307.8|7292.8|7304.6|7289.6|7307.8|7292.8|7304.5|7289.5|57
1613466900000|2021-02-16 09:15:00|7304.7|7289.7|7304.7|7289.7|7305.8|7290.8|7304.1|7289.1|49
1613467200000|2021-02-16 09:20:00|7304.4|7289.4|7305.2|7290.2|7305.2|7290.2|7304.2|7289.2|27
1613467500000|2021-02-16 09:25:00|7305.5|7290.5|7304.6|7289.6|7305.6|7290.6|7304.5|7289.5|17
1613467800000|2021-02-16 09:30:00|7304.7|7289.7|7304.5|7289.5|7305.1|7290.1|7304.4|7289.4|61
1613468100000|2021-02-16 09:35:00|7304.7|7289.7|7304.4|7289.4|7305|7290|7304.2|7289.2|16
1613468400000|2021-02-16 09:40:00|7304.3|7289.3|7303.7|7288.7|7304.3|7289.3|7302.2|7287.2|54
1613468700000|2021-02-16 09:45:00|7303.6|7288.6|7302.4|7287.4|7303.7|7288.7|7302.1|7287.1|41
1613469000000|2021-02-16 09:50:00|7302.7|7287.7|7305.3|7290.3|7307|7292|7302.7|7287.7|74
1613469300000|2021-02-16 09:55:00|7305.1|7290.1|7304|7289|7307.2|7292.2|7303.8|7288.8|57
1613469600000|2021-02-16 10:00:00|7304.1|7289.1|7304.3|7289.3|7304.6|7289.6|7303.3|7288.3|35
1613469900000|2021-02-16 10:05:00|7304.2|7289.2|7304.1|7289.1|7304.3|7289.3|7303.8|7288.8|11
1613470200000|2021-02-16 10:10:00|7304.3|7289.3|7304.8|7289.8|7304.8|7289.8|7304.1|7289.1|9
1613470500000|2021-02-16 10:15:00|7305.1|7290.1|7306.1|7291.1|7306.1|7291.1|7304.8|7289.8|18
1613470800000|2021-02-16 10:20:00|7306.2|7291.2|7305.6|7290.6|7306.9|7291.9|7305.6|7290.6|13
1613471100000|2021-02-16 10:25:00|7306|7291|7306|7291|7306.2|7291.2|7306|7291|10
1613471400000|2021-02-16 10:30:00|7305.7|7290.7|7305.1|7290.1|7305.7|7290.7|7303.8|7288.8|47
1613471700000|2021-02-16 10:35:00|7304.9|7289.9|7303.8|7288.8|7305.1|7290.1|7303.8|7288.8|37
1613472000000|2021-02-16 10:40:00|7304.1|7289.1|7301.8|7286.8|7304.1|7289.1|7301.6|7286.6|15
1613472300000|2021-02-16 10:45:00|7301.9|7286.9|7303|7288|7303.1|7288.1|7301.6|7286.6|31
1613472600000|2021-02-16 10:50:00|7302.9|7287.9|7304.8|7289.8|7305.2|7290.2|7302.8|7287.8|25
1613473200000|2021-02-16 11:00:00|7305|7290|7305.3|7290.3|7305.4|7290.4|7304.8|7289.8|8
1613473500000|2021-02-16 11:05:00|7304.8|7289.8|7305.3|7290.3|7305.3|7290.3|7304.8|7289.8|5
1613474100000|2021-02-16 11:15:00|7305.6|7290.6|7305.2|7290.2|7305.6|7290.6|7304.8|7289.8|9
1613474400000|2021-02-16 11:20:00|7304.9|7289.9|7303.3|7288.3|7305.2|7290.2|7302.8|7287.8|64
1613474700000|2021-02-16 11:25:00|7303.2|7288.2|7305.6|7290.6|7305.9|7290.9|7303.2|7288.2|43
1613475000000|2021-02-16 11:30:00|7305.9|7290.9|7308.5|7283.5|7312.8|7291|7305.8|7283.2|41
1613475300000|2021-02-16 11:35:00|7308.2|7283.2|7305.3|7290.3|7312|7291.2|7305.3|7283.2|58
1613475600000|2021-02-16 11:40:00|7305.1|7290.1|7305|7290|7305.1|7290.1|7305|7290|2
1613475900000|2021-02-16 11:45:00|7305.1|7290.1|7305.3|7290.3|7305.3|7290.3|7305.1|7290.1|3
1613476200000|2021-02-16 11:50:00|7305.7|7290.7|7306.2|7291.2|7306.8|7291.8|7305.2|7290.2|9
1613476500000|2021-02-16 11:55:00|7306|7291|7305.1|7290.1|7306|7291|7305|7290|12
1613476800000|2021-02-16 12:00:00|7305.2|7290.2|7304.4|7289.4|7305.6|7290.6|7304.3|7289.3|21
1613477100000|2021-02-16 12:05:00|7304.3|7289.3|7304.1|7289.1|7304.3|7289.3|7303.2|7288.2|17
1613477400000|2021-02-16 12:10:00|7304.2|7289.2|7304.3|7289.3|7304.3|7289.3|7304.1|7289.1|7
1613477700000|2021-02-16 12:15:00|7304.2|7289.2|7304.6|7289.6|7309.1|7289.8|7303.6|7283.8|24
1613478000000|2021-02-16 12:20:00|7305.7|7290.7|7304.5|7289.5|7305.7|7290.7|7304.5|7289.5|6
1613478300000|2021-02-16 12:25:00|7304.8|7289.8|7304.7|7289.7|7305.8|7290.8|7304.6|7289.6|9
1613478600000|2021-02-16 12:30:00|7305.2|7290.2|7306|7291|7310.6|7291.6|7305.2|7285.5|17
1613478900000|2021-02-16 12:35:00|7311.4|7286.4|7306|7291|7311.6|7291.4|7306|7286.4|12
1613479200000|2021-02-16 12:40:00|7306.2|7291.2|7307.8|7292.8|7312|7293.8|7306|7286.9|23
1613479500000|2021-02-16 12:45:00|7307.9|7292.9|7310.9|7295.9|7315.8|7296|7307.9|7289.1|45
1613479800000|2021-02-16 12:50:00|7310.8|7295.8|7315.6|7290.6|7315.7|7295.8|7310.7|7290.6|17
1613480100000|2021-02-16 12:55:00|7315.4|7290.4|7316.7|7291.7|7316.8|7296|7310.9|7290.4|14
1613480400000|2021-02-16 13:00:00|7316.5|7291.5|7317.7|7292.7|7317.7|7292.7|7316.5|7291.5|14
1613480700000|2021-02-16 13:05:00|7313.4|7298.4|7321.9|7296.9|7323.9|7302.3|7313.4|7293.9|39
1613481000000|2021-02-16 13:10:00|7321.8|7296.8|7315|7300|7321.8|7301|7315|7295.1|32
1613481300000|2021-02-16 13:15:00|7315.2|7300.2|7315.9|7300.9|7316|7301|7315.2|7300.2|8
1613481600000|2021-02-16 13:20:00|7316|7301|7316|7301|7316.5|7301.5|7315.6|7300.6|39
1613481900000|2021-02-16 13:25:00|7315.9|7300.9|7316.9|7301.9|7317|7302|7315.3|7300.3|20
1613482200000|2021-02-16 13:30:00|7316.5|7301.5|7320.3|7305.3|7324|7306|7316.5|7297.9|48
1613482500000|2021-02-16 13:35:00|7320.4|7305.4|7318.8|7303.8|7320.4|7305.4|7318.8|7303.8|22
1613482800000|2021-02-16 13:40:00|7318.9|7303.9|7320|7305|7320.5|7305.5|7318.8|7303.8|40
1613483100000|2021-02-16 13:45:00|7320.2|7305.2|7321|7306|7321.1|7306.1|7320|7305|9
1613483400000|2021-02-16 13:50:00|7320.9|7305.9|7321.1|7306.1|7321.3|7306.3|7320.7|7305.7|31
1613483700000|2021-02-16 13:55:00|7320.8|7305.8|7322.8|7307.8|7323|7308|7320.8|7305.8|27
1613484000000|2021-02-16 14:00:00|7327.7|7302.7|7324.1|7309.1|7329.4|7309.2|7322.8|7302.7|57
1613484300000|2021-02-16 14:05:00|7329.5|7304.5|7325.2|7300.2|7329.6|7310.1|7322.6|7300.2|113
1613484600000|2021-02-16 14:10:00|7325.1|7300.1|7324.9|7299.9|7325.4|7300.4|7324.7|7299.7|66
1613484900000|2021-02-16 14:15:00|7325|7300|7326.8|7301.8|7326.8|7305.8|7320.7|7300|45
1613485200000|2021-02-16 14:20:00|7326|7301|7321.3|7306.3|7326.7|7306.3|7321.1|7301|5
1613485500000|2021-02-16 14:25:00|7321.4|7306.4|7323.1|7308.1|7323.2|7308.2|7321.2|7306.2|38
1613485800000|2021-02-16 14:30:00|7323.2|7308.2|7322|7307|7323.4|7308.4|7321.8|7306.8|74
1613486100000|2021-02-16 14:35:00|7321.9|7306.9|7322.1|7307.1|7322.9|7307.9|7321.8|7306.8|51
1613486400000|2021-02-16 14:40:00|7322.2|7307.2|7322.8|7307.8|7323.6|7308.6|7322.2|7307.2|53
1613486700000|2021-02-16 14:45:00|7323.4|7308.4|7325.3|7310.3|7325.4|7310.4|7322.7|7307.7|43
1613487000000|2021-02-16 14:50:00|7325.2|7310.2|7323.7|7308.7|7325.3|7310.3|7323.5|7308.5|41
1613487300000|2021-02-16 14:55:00|7323.6|7308.6|7324|7309|7324.4|7309.4|7323.6|7308.6|32
1613487600000|2021-02-16 15:00:00|7324.1|7309.1|7323.8|7308.8|7324.4|7309.4|7323.3|7308.3|69
1613487900000|2021-02-16 15:05:00|7323.7|7308.7|7322.8|7307.8|7324.5|7309.5|7322.5|7307.5|48
1613488200000|2021-02-16 15:10:00|7322.7|7307.7|7321.4|7306.4|7322.9|7307.9|7321.3|7306.3|77
1613488500000|2021-02-16 15:15:00|7321.3|7306.3|7322.1|7307.1|7323|7308|7321.3|7306.3|86
1613488800000|2021-02-16 15:20:00|7322|7307|7320.2|7305.2|7322|7307|7320.1|7305.1|53
1613489100000|2021-02-16 15:25:00|7320.1|7305.1|7319.8|7304.8|7320.4|7305.4|7319.7|7304.7|37
1613489400000|2021-02-16 15:30:00|7319.9|7304.9|7320.2|7295.2|7321.9|7304.9|7315.1|7295.2|150
1613489700000|2021-02-16 15:35:00|7320.3|7295.3|7316.4|7301.4|7320.7|7302.1|7315.1|7295.1|76
1613490000000|2021-02-16 15:40:00|7316.3|7301.3|7315.5|7300.5|7321|7301.4|7315.3|7295.2|264
1613490300000|2021-02-16 15:45:00|7315.6|7300.6|7317.3|7302.3|7320.9|7302.4|7315.4|7295.4|145
1613490600000|2021-02-16 15:50:00|7317.4|7302.4|7324.9|7299.9|7325.9|7304|7317.2|7298|121
1613490900000|2021-02-16 15:55:00|7324.8|7299.8|7317.7|7302.7|7325.8|7305.9|7317.7|7297.8|122
1613491200000|2021-02-16 16:00:00|7317.9|7302.9|7321.5|7296.5|7322.7|7302.9|7316.4|7296.4|76
1613491500000|2021-02-16 16:05:00|7321.6|7296.6|7317.5|7302.5|7322.3|7303|7316.4|7296.1|225
1613491800000|2021-02-16 16:10:00|7317.7|7302.7|7325.7|7300.7|7325.7|7305.7|7317.5|7300.5|60
1613492100000|2021-02-16 16:15:00|7325.8|7300.8|7319.7|7304.7|7326.1|7305.5|7318.9|7299.3|51
1613492400000|2021-02-16 16:20:00|7319.8|7304.8|7319.7|7304.7|7319.8|7304.8|7319.6|7304.6|28
1613492700000|2021-02-16 16:25:00|7319.5|7304.5|7319.5|7304.5|7320.6|7305.6|7319.5|7304.5|88
1613493000000|2021-02-16 16:30:00|7320.2|7305.2|7319.1|7304.1|7321.5|7306.5|7319.1|7304.1|89
1613493300000|2021-02-16 16:35:00|7319|7304|7318.9|7303.9|7319.2|7304.2|7318.9|7303.9|18
1613493600000|2021-02-16 16:40:00|7319|7304|7318.7|7303.7|7319.1|7304.1|7318.5|7303.5|32
1613493900000|2021-02-16 16:45:00|7318.9|7303.9|7325.8|7300.8|7325.8|7305.7|7318.8|7300.5|52
1613494200000|2021-02-16 16:50:00|7325.7|7300.7|7320.2|7305.2|7326.5|7305.4|7320|7299.6|182
1613494500000|2021-02-16 16:55:00|7320.1|7305.1|7322|7307|7322|7307|7320.1|7305.1|52
1613494800000|2021-02-16 17:00:00|7326.8|7301.8|7321|7306|7326.8|7306.4|7320.9|7301.8|146
1613495100000|2021-02-16 17:05:00|7321.1|7306.1|7325|7310|7329.7|7310|7321|7303.3|99
1613495400000|2021-02-16 17:10:00|7324.8|7309.8|7323|7308|7329.7|7310.3|7323|7303.6|60
1613495700000|2021-02-16 17:15:00|7323.1|7308.1|7324.8|7309.8|7325|7310|7323.1|7308.1|85
1613496000000|2021-02-16 17:20:00|7325|7310|7328|7303|7330.3|7310.1|7321.8|7302|107
1613496300000|2021-02-16 17:25:00|7327.9|7302.9|7322.5|7307.5|7328.4|7308.1|7322.4|7302.2|100
1613496600000|2021-02-16 17:30:00|7322.6|7307.6|7322.6|7307.6|7322.8|7307.8|7322.5|7307.5|45
1613496900000|2021-02-16 17:35:00|7322.7|7307.7|7323|7308|7323|7308|7322.4|7307.4|82
1613497200000|2021-02-16 17:40:00|7322.9|7307.9|7322.5|7307.5|7323|7308|7322.4|7307.4|39
1613497500000|2021-02-16 17:45:00|7323.3|7308.3|7323.9|7308.9|7324.2|7309.2|7322.6|7307.6|164
1613497800000|2021-02-16 17:50:00|7323.8|7308.8|7322.5|7307.5|7326.6|7309|7321.1|7301.4|80
1613498100000|2021-02-16 17:55:00|7322.6|7307.6|7321.6|7306.6|7322.6|7307.6|7321.4|7306.4|77
1613498400000|2021-02-16 18:00:00|7321.5|7306.5|7325.4|7300.4|7325.6|7306.7|7320.2|7300.1|200
1613498700000|2021-02-16 18:05:00|7325.5|7300.5|7325.4|7300.4|7325.7|7300.7|7325.2|7300.2|114
1613499000000|2021-02-16 18:10:00|7325.3|7300.3|7325.5|7300.5|7325.6|7300.6|7325.1|7300.1|185
1613499300000|2021-02-16 18:15:00|7325.4|7300.4|7325.3|7300.3|7325.6|7300.6|7325.2|7300.2|212
1613499600000|2021-02-16 18:20:00|7325.4|7300.4|7325.3|7300.3|7325.6|7300.6|7325.2|7300.2|39
1613499900000|2021-02-16 18:25:00|7325.4|7300.4|7321|7306|7326|7306.1|7321|7300.3|19
1613500200000|2021-02-16 18:30:00|7320.9|7305.9|7321|7306|7321|7306|7320.9|7305.9|24
1613500500000|2021-02-16 18:35:00|7320.9|7305.9|7321|7306|7321|7306|7320.9|7305.9|26
1613500800000|2021-02-16 18:40:00|7320.9|7305.9|7320.9|7305.9|7321|7306|7320.9|7305.9|17
1613501100000|2021-02-16 18:45:00|7321|7306|7321|7306|7321.2|7306.2|7320.9|7305.9|11
1613501400000|2021-02-16 18:50:00|7321.1|7306.1|7321.1|7306.1|7321.2|7306.2|7321|7306|25
1613501700000|2021-02-16 18:55:00|7321|7306|7321.2|7306.2|7321.2|7306.2|7321|7306|3
1613502000000|2021-02-16 19:00:00|7321.1|7306.1|7321.1|7306.1|7321.1|7306.1|7321.1|7306.1|1
1613502300000|2021-02-16 19:05:00|7321.2|7306.2|7321.1|7306.1|7321.2|7306.2|7321.1|7306.1|4
1613502600000|2021-02-16 19:10:00|7321.2|7306.2|7321.1|7306.1|7321.2|7306.2|7321|7306|32
1613502900000|2021-02-16 19:15:00|7321.2|7306.2|7326.2|7301.2|7326.7|7306.3|7321.2|7301.2|17
1613503200000|2021-02-16 19:20:00|7326.1|7301.1|7321.8|7306.8|7326.2|7306.8|7320.7|7300.7|22
1613503500000|2021-02-16 19:25:00|7321.9|7306.9|7320.9|7305.9|7321.9|7306.9|7320.9|7305.9|16
1613503800000|2021-02-16 19:30:00|7321|7306|7321|7306|7321.1|7306.1|7320.8|7305.8|11
1613504100000|2021-02-16 19:35:00|7321.1|7306.1|7321.2|7306.2|7321.5|7306.5|7321|7306|36
1613504400000|2021-02-16 19:40:00|7321.3|7306.3|7327.5|7302.5|7327.6|7307.2|7320.9|7302.4|120
1613504700000|2021-02-16 19:45:00|7327.6|7302.6|7323.2|7308.2|7328.1|7308.2|7323.2|7302.6|3
1613505000000|2021-02-16 19:50:00|7328.7|7303.7|7328.7|7303.7|7328.7|7303.7|7328.7|7303.7|1
1613505900000|2021-02-16 20:05:00|7328.5|7303.5|7328.7|7303.7|7329.5|7304.5|7328.5|7303.5|4
1613506200000|2021-02-16 20:10:00|7328.5|7303.5|7328.5|7303.5|7328.5|7303.5|7328.5|7303.5|1
1613507100000|2021-02-16 20:25:00|7327.5|7302.5|7327.2|7302.2|7327.5|7302.5|7327.2|7302.2|2
1613507400000|2021-02-16 20:30:00|7327.1|7302.1|7327.2|7302.2|7328.5|7303.5|7325.8|7300.8|11
1613508300000|2021-02-16 20:45:00|7327.4|7302.4|7327.4|7302.4|7327.4|7302.4|7327.4|7302.4|1
1613508600000|2021-02-16 20:50:00|7327.5|7302.5|7326.5|7311.5|7331.1|7311.5|7325.5|7302.5|19
1613508900000|2021-02-16 20:55:00|7326.4|7311.4|7326.4|7311.4|7326.5|7311.5|7326.3|7311.3|5
1613529000000|2021-02-17 02:30:00|7329.1|7304.1|7328|7303|7329.9|7304.9|7328|7303|12
1613529300000|2021-02-17 02:35:00|7328.1|7303.1|7329.6|7304.6|7330.1|7308.9|7323.9|7303|438
1613529600000|2021-02-17 02:40:00|7329.7|7304.7|7329.3|7304.3|7329.7|7304.7|7329.3|7304.3|29
1613530200000|2021-02-17 02:50:00|7329.4|7304.4|7329.2|7304.2|7331|7306|7329.2|7304.2|4
1613530500000|2021-02-17 02:55:00|7329.3|7304.3|7330.8|7305.8|7331|7306|7329.3|7304.3|5
1613531700000|2021-02-17 03:15:00|7330.6|7305.6|7330.6|7305.6|7330.6|7305.6|7330.6|7305.6|1
1613532000000|2021-02-17 03:20:00|7331.1|7306.1|7332|7307|7333.5|7308.5|7330.6|7305.6|21
1613532300000|2021-02-17 03:25:00|7332.1|7307.1|7332.8|7307.8|7332.8|7307.8|7332|7307|5
1613532600000|2021-02-17 03:30:00|7332.5|7307.5|7331.7|7306.7|7333.1|7308.1|7330.3|7305.3|159
1613532900000|2021-02-17 03:35:00|7331.8|7306.8|7328.1|7313.1|7331.9|7313.3|7326.1|7306.4|85
1613533200000|2021-02-17 03:40:00|7328|7313|7327.1|7312.1|7329.1|7314.1|7326.8|7311.8|57
1613533500000|2021-02-17 03:45:00|7327|7312|7327.8|7312.8|7327.8|7312.8|7326.8|7311.8|14
1613533800000|2021-02-17 03:50:00|7327.9|7312.9|7327.9|7312.9|7328.9|7313.9|7327.6|7312.6|13
1613534100000|2021-02-17 03:55:00|7328.1|7313.1|7328.1|7313.1|7328.4|7313.4|7328.1|7313.1|5
1613534400000|2021-02-17 04:00:00|7327.9|7312.9|7326.8|7311.8|7327.9|7312.9|7326.8|7311.8|9
1613534700000|2021-02-17 04:05:00|7326.6|7311.6|7325.1|7310.1|7326.9|7311.9|7325.1|7310.1|34
1613535000000|2021-02-17 04:10:00|7324.3|7309.3|7324.9|7309.9|7325.6|7310.6|7323.6|7308.6|21
1613535300000|2021-02-17 04:15:00|7324.8|7309.8|7324.5|7309.5|7324.9|7309.9|7324|7309|36
1613535600000|2021-02-17 04:20:00|7324.7|7309.7|7325.8|7310.8|7325.8|7310.8|7324.7|7309.7|11
1613535900000|2021-02-17 04:25:00|7325.9|7310.9|7326.1|7311.1|7326.1|7311.1|7325.9|7310.9|9
1613536200000|2021-02-17 04:30:00|7326.2|7311.2|7325.5|7310.5|7327.2|7312.2|7325.5|7310.5|48
1613536500000|2021-02-17 04:35:00|7325.6|7310.6|7323.2|7308.2|7325.8|7310.8|7322.9|7307.9|53
1613536800000|2021-02-17 04:40:00|7323.1|7308.1|7322.4|7307.4|7323.6|7308.6|7322.2|7307.2|48
1613537100000|2021-02-17 04:45:00|7322.3|7307.3|7321.4|7306.4|7322.5|7307.5|7320.4|7305.4|55
1613537400000|2021-02-17 04:50:00|7321.5|7306.5|7323.1|7308.1|7323.1|7308.1|7321|7306|42
1613537700000|2021-02-17 04:55:00|7322.6|7307.6|7321.4|7306.4|7322.9|7307.9|7321.3|7306.3|44
1613538000000|2021-02-17 05:00:00|7321.5|7306.5|7320.8|7305.8|7322|7307|7320.4|7305.4|70
1613538300000|2021-02-17 05:05:00|7320.7|7305.7|7320.5|7305.5|7321.4|7306.4|7320.3|7305.3|79
1613538600000|2021-02-17 05:10:00|7320.6|7305.6|7320.7|7305.7|7320.7|7305.7|7319.9|7304.9|32
1613538900000|2021-02-17 05:15:00|7320.6|7305.6|7320.6|7305.6|7321|7306|7320|7305|61
1613539200000|2021-02-17 05:20:00|7320.5|7305.5|7318.4|7303.4|7320.6|7305.6|7318.2|7303.2|53
1613539500000|2021-02-17 05:25:00|7318.5|7303.5|7318.5|7303.5|7319.1|7304.1|7318.4|7303.4|51
1613539800000|2021-02-17 05:30:00|7318.4|7303.4|7317.6|7302.6|7318.9|7303.9|7317.6|7302.6|41
1613540100000|2021-02-17 05:35:00|7317.9|7302.9|7317.8|7302.8|7318.2|7303.2|7316.3|7301.3|114
1613540400000|2021-02-17 05:40:00|7317.7|7302.7|7318.6|7303.6|7318.9|7303.9|7317.7|7302.7|48
1613540700000|2021-02-17 05:45:00|7318.7|7303.7|7318.8|7303.8|7319.2|7304.2|7318.5|7303.5|40
1613541000000|2021-02-17 05:50:00|7318.7|7303.7|7318.8|7303.8|7319.1|7304.1|7318.5|7303.5|14
1613541300000|2021-02-17 05:55:00|7318.7|7303.7|7319.2|7304.2|7319.2|7304.2|7318.7|7303.7|11
1613541600000|2021-02-17 06:00:00|7319.1|7304.1|7318.4|7303.4|7319.6|7304.6|7317.5|7302.5|57
1613541900000|2021-02-17 06:05:00|7318.2|7303.2|7319.9|7304.9|7320|7305|7318|7303|83
1613542200000|2021-02-17 06:10:00|7320|7305|7320.4|7305.4|7321.1|7306.1|7319.4|7304.4|64
1613542500000|2021-02-17 06:15:00|7320.2|7305.2|7320.9|7305.9|7321.1|7306.1|7319.9|7304.9|46
1613542800000|2021-02-17 06:20:00|7321|7306|7321.3|7306.3|7321.6|7306.6|7320.5|7305.5|44
1613543100000|2021-02-17 06:25:00|7321.2|7306.2|7319.5|7304.5|7321.8|7306.8|7318.9|7303.9|39
1613543400000|2021-02-17 06:30:00|7319.4|7304.4|7318.4|7303.4|7319.7|7304.7|7318.2|7303.2|28
1613543700000|2021-02-17 06:35:00|7318.3|7303.3|7318.8|7303.8|7318.9|7303.9|7318.1|7303.1|30
1613544000000|2021-02-17 06:40:00|7318.9|7303.9|7317.3|7302.3|7319.1|7304.1|7317.2|7302.2|48
1613544300000|2021-02-17 06:45:00|7317.2|7302.2|7316.2|7301.2|7317.6|7302.6|7315.4|7300.4|33
1613544600000|2021-02-17 06:50:00|7316.3|7301.3|7315.3|7300.3|7316.3|7301.3|7315.3|7300.3|13
1613544900000|2021-02-17 06:55:00|7314.8|7299.8|7315.9|7300.9|7316.2|7301.2|7314.6|7299.6|35
1613545200000|2021-02-17 07:00:00|7316.1|7301.1|7318|7303|7318|7303|7316.1|7301.1|22
1613545500000|2021-02-17 07:05:00|7318.1|7303.1|7318.7|7303.7|7319.9|7304.9|7317.7|7302.7|90
1613545800000|2021-02-17 07:10:00|7318.6|7303.6|7318.7|7303.7|7319.5|7304.5|7317.9|7302.9|57
1613546100000|2021-02-17 07:15:00|7318.9|7303.9|7320.2|7305.2|7320.3|7305.3|7318.3|7303.3|50
1613546400000|2021-02-17 07:20:00|7320.3|7305.3|7320.9|7305.9|7321.7|7306.7|7319.9|7304.9|43
1613546700000|2021-02-17 07:25:00|7321|7306|7322.3|7307.3|7322.9|7307.9|7321|7306|60
1613547000000|2021-02-17 07:30:00|7321.9|7306.9|7326|7311|7331.5|7311.6|7321.8|7305.3|93
1613547300000|2021-02-17 07:35:00|7326.1|7311.1|7323.6|7308.6|7326.2|7311.2|7322.8|7307.8|50
1613547600000|2021-02-17 07:40:00|7323.5|7308.5|7321.6|7306.6|7323.6|7308.6|7321.5|7306.5|33
1613547900000|2021-02-17 07:45:00|7321.3|7306.3|7323.1|7308.1|7323.1|7308.1|7321.2|7306.2|39
1613548200000|2021-02-17 07:50:00|7323.2|7308.2|7324.7|7309.7|7324.7|7309.7|7323.2|7308.2|21
1613548500000|2021-02-17 07:55:00|7325|7310|7321.5|7306.5|7325.2|7310.2|7321.5|7306.5|46
1613548800000|2021-02-17 08:00:00|7321.7|7306.7|7322.6|7307.6|7323.1|7308.1|7320.7|7305.7|67
1613549100000|2021-02-17 08:05:00|7322.7|7307.7|7321.9|7306.9|7328.4|7309.3|7321.9|7302.8|79
1613549400000|2021-02-17 08:10:00|7321.4|7306.4|7320.5|7305.5|7321.4|7306.4|7320|7305|44
1613549700000|2021-02-17 08:15:00|7320.6|7305.6|7320.8|7305.8|7321.5|7306.5|7320.5|7305.5|34
1613550000000|2021-02-17 08:20:00|7320.7|7305.7|7318|7303|7320.7|7305.7|7318|7303|48
1613550300000|2021-02-17 08:25:00|7318.1|7303.1|7317.3|7302.3|7318.2|7303.2|7316|7301|38
1613550600000|2021-02-17 08:30:00|7317.6|7302.6|7317|7302|7318.3|7303.3|7317|7302|55
1613550900000|2021-02-17 08:35:00|7317.2|7302.2|7312.3|7297.3|7317.3|7302.3|7311|7296|97
1613551200000|2021-02-17 08:40:00|7312.5|7297.5|7311.1|7296.1|7318.4|7298.5|7310.8|7291.3|116
1613551500000|2021-02-17 08:45:00|7311.3|7296.3|7310.7|7295.7|7312|7297|7309.4|7294.4|50
1613551800000|2021-02-17 08:50:00|7310.8|7295.8|7313.1|7298.1|7317.5|7299.3|7310.4|7291.5|144
1613552100000|2021-02-17 08:55:00|7313|7298|7310|7295|7313.1|7298.1|7309|7294|36
1613552400000|2021-02-17 09:00:00|7310.2|7295.2|7311.4|7296.4|7316.9|7297.4|7310|7291.7|59
1613552700000|2021-02-17 09:05:00|7311.3|7296.3|7310.8|7295.8|7312.3|7297.3|7310.8|7295.8|26
1613553000000|2021-02-17 09:10:00|7311|7296|7307.1|7292.1|7311.4|7296.4|7307.1|7292.1|58
1613553300000|2021-02-17 09:15:00|7307.5|7292.5|7308.8|7293.8|7314.5|7295.4|7307.5|7289.3|68
1613553600000|2021-02-17 09:20:00|7309.3|7294.3|7311.1|7296.1|7311.5|7296.5|7308.4|7293.4|40
1613553900000|2021-02-17 09:25:00|7311|7296|7311.2|7296.2|7311.2|7296.2|7309.4|7294.4|59
1613554200000|2021-02-17 09:30:00|7311|7296|7311.6|7296.6|7312.6|7297.6|7310.9|7295.9|47
1613554500000|2021-02-17 09:35:00|7311.7|7296.7|7312.9|7297.9|7313.2|7298.2|7311.6|7296.6|28
1613554800000|2021-02-17 09:40:00|7312.8|7297.8|7313.3|7298.3|7314.9|7299.9|7312.8|7297.8|77
1613555100000|2021-02-17 09:45:00|7312.8|7297.8|7312.8|7297.8|7313.7|7298.7|7312.3|7297.3|35
1613555400000|2021-02-17 09:50:00|7312.9|7297.9|7310.3|7295.3|7315.5|7298.2|7310.3|7290.3|62
1613555700000|2021-02-17 09:55:00|7309.9|7294.9|7311.4|7296.4|7314.8|7296.4|7309|7289.6|54
1613556000000|2021-02-17 10:00:00|7311.6|7296.6|7312.9|7297.9|7314.3|7299.3|7311.6|7296.6|45
1613556300000|2021-02-17 10:05:00|7313.3|7298.3|7313.3|7298.3|7314.1|7299.1|7312.8|7297.8|36
1613556600000|2021-02-17 10:10:00|7313.6|7298.6|7314.7|7299.7|7315.8|7300.8|7313.6|7298.6|25
1613556900000|2021-02-17 10:15:00|7314.8|7299.8|7314.3|7299.3|7314.8|7299.8|7313.8|7298.8|14
1613557200000|2021-02-17 10:20:00|7314.5|7299.5|7312.7|7297.7|7317.5|7299.7|7311.7|7292.5|66
1613557500000|2021-02-17 10:25:00|7312.8|7297.8|7312|7297|7313.3|7298.3|7311.5|7296.5|80
1613557800000|2021-02-17 10:30:00|7312.2|7297.2|7310.6|7295.6|7312.2|7297.2|7310.2|7295.2|60
1613558100000|2021-02-17 10:35:00|7311|7296|7310.9|7295.9|7315.6|7297.2|7309|7289.9|88
1613558400000|2021-02-17 10:40:00|7310.8|7295.8|7310.6|7295.6|7311.6|7296.6|7310.3|7295.3|72
1613558700000|2021-02-17 10:45:00|7310.4|7295.4|7309.7|7294.7|7315|7295.6|7309.5|7289.5|51
1613559000000|2021-02-17 10:50:00|7309.8|7294.8|7309.6|7294.6|7315.1|7296.2|7309.6|7289.9|30
1613559300000|2021-02-17 10:55:00|7309.7|7294.7|7308.6|7293.6|7315|7294.7|7308.2|7289.9|36
1613559600000|2021-02-17 11:00:00|7308.7|7293.7|7308.7|7293.7|7308.7|7293.7|7308.4|7293.4|6
1613559900000|2021-02-17 11:05:00|7309|7294|7311|7296|7311|7296|7309|7294|24
1613560200000|2021-02-17 11:10:00|7311.3|7296.3|7311|7296|7311.3|7296.3|7310.7|7295.7|19
1613560500000|2021-02-17 11:15:00|7310.7|7295.7|7311.5|7296.5|7311.7|7296.7|7310.3|7295.3|28
1613560800000|2021-02-17 11:20:00|7311.4|7296.4|7311.6|7296.6|7311.7|7296.7|7311.3|7296.3|15
1613561100000|2021-02-17 11:25:00|7311.7|7296.7|7312.1|7297.1|7312.3|7297.3|7311.6|7296.6|31
1613561400000|2021-02-17 11:30:00|7312.2|7297.2|7312.9|7297.9|7312.9|7297.9|7312.2|7297.2|6
1613561700000|2021-02-17 11:35:00|7318.4|7293.4|7318.1|7293.1|7318.4|7293.4|7318.1|7293.1|3
1613562000000|2021-02-17 11:40:00|7318.2|7293.2|7318.4|7293.4|7318.4|7293.4|7318.2|7293.2|2
1613562300000|2021-02-17 11:45:00|7318.8|7293.8|7314.6|7299.6|7319.2|7299.6|7314.4|7293.8|5
1613562600000|2021-02-17 11:50:00|7314.2|7299.2|7314.6|7299.6|7319.3|7299.9|7314.2|7293.9|9
1613562900000|2021-02-17 11:55:00|7314.7|7299.7|7315.6|7300.6|7315.9|7300.9|7314.7|7299.7|15
1613563200000|2021-02-17 12:00:00|7315.7|7300.7|7316.6|7301.6|7321.3|7301.6|7315.6|7295.3|21
1613563500000|2021-02-17 12:05:00|7316.2|7301.2|7323.2|7298.2|7323.4|7304.8|7316.2|7298.2|27
1613563800000|2021-02-17 12:10:00|7323.3|7298.3|7317.3|7302.3|7323.5|7302.9|7317.3|7298.3|6
1613564100000|2021-02-17 12:15:00|7317.4|7302.4|7321.9|7296.9|7322.1|7302.6|7316.3|7296.4|39
1613564400000|2021-02-17 12:20:00|7322|7297|7321.6|7296.6|7322.2|7297.2|7321.5|7296.5|17
1613564700000|2021-02-17 12:25:00|7321.3|7296.3|7321.6|7296.6|7321.6|7296.6|7321.3|7296.3|5
1613565000000|2021-02-17 12:30:00|7321.5|7296.5|7315.9|7300.9|7321.7|7301.2|7315.7|7296.5|12
1613565300000|2021-02-17 12:35:00|7316|7301|7319.8|7294.8|7320.1|7301|7315|7294.7|29
1613565600000|2021-02-17 12:40:00|7319.9|7294.9|7319.8|7294.8|7319.9|7294.9|7319.7|7294.7|14
1613565900000|2021-02-17 12:45:00|7320|7295|7315.8|7300.8|7320|7301.2|7315.6|7294.9|9
1613566200000|2021-02-17 12:50:00|7315.9|7300.9|7315.3|7300.3|7316|7301|7315.3|7300.3|9
1613566500000|2021-02-17 12:55:00|7315.4|7300.4|7314.8|7299.8|7315.7|7300.7|7314.8|7299.8|8
1613566800000|2021-02-17 13:00:00|7314.9|7299.9|7314.8|7299.8|7314.9|7299.9|7314.8|7299.8|16
1613567100000|2021-02-17 13:05:00|7314.9|7299.9|7314.8|7299.8|7314.9|7299.9|7314.8|7299.8|2
1613567400000|2021-02-17 13:10:00|7314.9|7299.9|7314.8|7299.8|7314.9|7299.9|7314.8|7299.8|2
1613567700000|2021-02-17 13:15:00|7314.9|7299.9|7316.4|7301.4|7316.8|7301.8|7314.8|7299.8|14
1613568000000|2021-02-17 13:20:00|7316.3|7301.3|7316.3|7301.3|7316.4|7301.4|7316.3|7301.3|3
1613568300000|2021-02-17 13:25:00|7316.2|7301.2|7320.9|7295.9|7321.1|7301.2|7316.1|7295.9|5
1613568600000|2021-02-17 13:30:00|7320.7|7295.7|7322.2|7297.2|7322.3|7301.8|7315.7|7294.8|25
1613568900000|2021-02-17 13:35:00|7322.6|7297.6|7318.7|7303.7|7322.7|7304.2|7318|7297.6|15
1613569200000|2021-02-17 13:40:00|7318.8|7303.8|7319.6|7304.6|7319.6|7304.6|7318.7|7303.7|6
1613569500000|2021-02-17 13:45:00|7319.7|7304.7|7319.7|7304.7|7319.8|7304.8|7319.7|7304.7|3
1613569800000|2021-02-17 13:50:00|7319.8|7304.8|7324.5|7299.5|7324.8|7307.7|7319.7|7299.4|35
1613570100000|2021-02-17 13:55:00|7324.3|7299.3|7320.6|7305.6|7326.1|7305.7|7320|7299.3|19
1613570400000|2021-02-17 14:00:00|7320.7|7305.7|7326|7301|7326|7305.8|7320.6|7300.6|51
1613570700000|2021-02-17 14:05:00|7326.1|7301.1|7321.6|7306.6|7326.3|7306.6|7321|7301.1|8
1613571000000|2021-02-17 14:10:00|7321.8|7306.8|7320.5|7305.5|7326.1|7307|7320|7299.4|55
1613571300000|2021-02-17 14:15:00|7321.2|7306.2|7324.6|7299.6|7326|7306.3|7319.5|7299.6|41
1613571600000|2021-02-17 14:20:00|7324.5|7299.5|7322.4|7297.4|7324.8|7303.7|7318.3|7297.3|52
1613571900000|2021-02-17 14:25:00|7322.3|7297.3|7320.7|7295.7|7322.5|7302.3|7315.2|7295.5|100
1613572200000|2021-02-17 14:30:00|7320.8|7295.8|7319.7|7294.7|7321|7296|7319.3|7294.3|315
1613572500000|2021-02-17 14:35:00|7319.9|7294.9|7320.8|7295.8|7321.5|7301.4|7315|7294.7|163
1613572800000|2021-02-17 14:40:00|7320.7|7295.7|7314.8|7299.8|7320.9|7300|7314.8|7295.1|118
1613573100000|2021-02-17 14:45:00|7314.9|7299.9|7314.2|7299.2|7315.7|7300.7|7314.2|7299.2|55
1613573400000|2021-02-17 14:50:00|7314.1|7299.1|7314|7299|7314.2|7299.2|7314|7299|8
1613573700000|2021-02-17 14:55:00|7314.1|7299.1|7314.1|7299.1|7314.1|7299.1|7314.1|7299.1|1
1613574000000|2021-02-17 15:00:00|7314|7299|7314.6|7299.6|7314.6|7299.6|7314|7299|37
1613574300000|2021-02-17 15:05:00|7314.5|7299.5|7315.5|7300.5|7316.9|7301.9|7314.5|7299.5|71
1613574600000|2021-02-17 15:10:00|7315.7|7300.7|7315.8|7300.8|7316|7301|7315.5|7300.5|41
1613574900000|2021-02-17 15:15:00|7316.1|7301.1|7315.9|7300.9|7316.3|7301.3|7315.7|7300.7|40
1613575200000|2021-02-17 15:20:00|7315.8|7300.8|7316.6|7301.6|7316.6|7301.6|7315.7|7300.7|82
1613575500000|2021-02-17 15:25:00|7316.5|7301.5|7315.8|7300.8|7316.6|7301.6|7315.6|7300.6|40
1613575800000|2021-02-17 15:30:00|7315.9|7300.9|7315.7|7300.7|7316.5|7301.5|7315.4|7300.4|73
1613576100000|2021-02-17 15:35:00|7315.8|7300.8|7315.8|7300.8|7316|7301|7315.8|7300.8|34
1613576400000|2021-02-17 15:40:00|7316|7301|7315.8|7300.8|7316.1|7301.1|7315.2|7300.2|38
1613576700000|2021-02-17 15:45:00|7315.9|7300.9|7315.8|7300.8|7316|7301|7315.8|7300.8|18
1613577000000|2021-02-17 15:50:00|7315.9|7300.9|7316|7301|7316.4|7301.4|7315.8|7300.8|35
1613577300000|2021-02-17 15:55:00|7316.1|7301.1|7315.3|7300.3|7316.1|7301.1|7315.1|7300.1|31
1613577600000|2021-02-17 16:00:00|7315.4|7300.4|7317.1|7302.1|7317.1|7302.1|7314.9|7299.9|30
1613577900000|2021-02-17 16:05:00|7317.2|7302.2|7317.2|7302.2|7317.3|7302.3|7316.9|7301.9|21
1613578200000|2021-02-17 16:10:00|7316.5|7301.5|7316.6|7301.6|7316.8|7301.8|7316.2|7301.2|21
1613578500000|2021-02-17 16:15:00|7316.7|7301.7|7317.6|7302.6|7317.6|7302.6|7316.7|7301.7|31
1613578800000|2021-02-17 16:20:00|7317.5|7302.5|7317.3|7302.3|7317.6|7302.6|7316.9|7301.9|54
1613579100000|2021-02-17 16:25:00|7317.4|7302.4|7316.8|7301.8|7317.9|7302.9|7316.4|7301.4|76
1613579400000|2021-02-17 16:30:00|7316.7|7301.7|7316.7|7301.7|7317.3|7302.3|7316.3|7301.3|115
1613579700000|2021-02-17 16:35:00|7316.8|7301.8|7316.8|7301.8|7317|7302|7316.7|7301.7|56
1613580000000|2021-02-17 16:40:00|7316.9|7301.9|7315.7|7300.7|7317|7302|7315.3|7300.3|26
1613580300000|2021-02-17 16:45:00|7315.8|7300.8|7315.7|7300.7|7315.8|7300.8|7315.7|7300.7|2
1613580600000|2021-02-17 16:50:00|7315.6|7300.6|7315.2|7300.2|7315.6|7300.6|7315|7300|11
1613580900000|2021-02-17 16:55:00|7315.3|7300.3|7315.4|7300.4|7315.5|7300.5|7315.3|7300.3|10
1613581200000|2021-02-17 17:00:00|7315.5|7300.5|7315.4|7300.4|7315.5|7300.5|7315.4|7300.4|4
1613581500000|2021-02-17 17:05:00|7315.3|7300.3|7314.2|7299.2|7315.4|7300.4|7314.2|7299.2|11
1613581800000|2021-02-17 17:10:00|7314.1|7299.1|7313.7|7298.7|7314.1|7299.1|7313.7|7298.7|12
1613582100000|2021-02-17 17:15:00|7313.8|7298.8|7314.7|7299.7|7314.7|7299.7|7313.8|7298.8|26
1613582400000|2021-02-17 17:20:00|7314.8|7299.8|7314.6|7299.6|7314.8|7299.8|7314.6|7299.6|5
1613582700000|2021-02-17 17:25:00|7314.7|7299.7|7314.7|7299.7|7314.8|7299.8|7314.6|7299.6|5
1613583000000|2021-02-17 17:30:00|7314.6|7299.6|7313.2|7298.2|7314.6|7299.6|7313|7298|82
1613583300000|2021-02-17 17:35:00|7313.1|7298.1|7311.2|7296.2|7316.2|7298.2|7310.6|7290.7|51
1613583600000|2021-02-17 17:40:00|7311.1|7296.1|7311.1|7296.1|7311.2|7296.2|7311.1|7296.1|9
1613583900000|2021-02-17 17:45:00|7311.2|7296.2|7311.4|7296.4|7311.4|7296.4|7311|7296|9
1613584200000|2021-02-17 17:50:00|7311.3|7296.3|7314|7289|7314.2|7296.3|7308.9|7289|58
1613584500000|2021-02-17 17:55:00|7313.9|7288.9|7307.7|7292.7|7314.5|7293.8|7306.6|7287.2|105
1613584800000|2021-02-17 18:00:00|7307.8|7292.8|7309.9|7294.9|7315.1|7294.9|7307.6|7289.2|53
1613585100000|2021-02-17 18:05:00|7310.1|7295.1|7310|7295|7310.3|7295.3|7309.9|7294.9|34
1613585400000|2021-02-17 18:10:00|7310.1|7295.1|7308.7|7293.7|7310.1|7295.1|7308.7|7293.7|17
1613585700000|2021-02-17 18:15:00|7308.8|7293.8|7308.8|7293.8|7308.8|7293.8|7308.7|7293.7|5
1613586000000|2021-02-17 18:20:00|7308.7|7293.7|7309.6|7294.6|7309.6|7294.6|7308.7|7293.7|14
1613586300000|2021-02-17 18:25:00|7309.5|7294.5|7314.5|7289.5|7314.7|7294.7|7309.5|7289.3|31
1613586600000|2021-02-17 18:30:00|7314.4|7289.4|7309.9|7294.9|7314.9|7295|7309.9|7289|12
1613586900000|2021-02-17 18:35:00|7309.6|7294.6|7309.5|7294.5|7309.6|7294.6|7309.5|7294.5|2
1613587200000|2021-02-17 18:40:00|7309.4|7294.4|7314.3|7289.3|7314.4|7294.4|7309.1|7289|12
1613587500000|2021-02-17 18:45:00|7314.4|7289.4|7314.3|7289.3|7314.7|7294.7|7309.1|7289.2|18
1613587800000|2021-02-17 18:50:00|7314.2|7289.2|7314.3|7289.3|7314.3|7289.3|7314|7289|14
1613588100000|2021-02-17 18:55:00|7314.4|7289.4|7314.8|7289.8|7314.9|7294.6|7309.6|7289.2|12
1613588400000|2021-02-17 19:00:00|7310.1|7295.1|7310.3|7295.3|7310.3|7295.3|7310|7295|5
1613588700000|2021-02-17 19:05:00|7310.7|7295.7|7311.9|7296.9|7312.6|7297.6|7310.7|7295.7|21
1613589000000|2021-02-17 19:10:00|7312|7297|7311.5|7296.5|7312|7297|7311.4|7296.4|13
1613589600000|2021-02-17 19:20:00|7311.7|7296.7|7311.8|7296.8|7311.8|7296.8|7311.7|7296.7|2
1613590200000|2021-02-17 19:30:00|7311.7|7296.7|7311.6|7296.6|7311.7|7296.7|7311.6|7296.6|2
1613591100000|2021-02-17 19:45:00|7311.5|7296.5|7311.5|7296.5|7311.5|7296.5|7311.5|7296.5|1
1613591400000|2021-02-17 19:50:00|7311.4|7296.4|7311.7|7296.7|7311.7|7296.7|7311.4|7296.4|2
1613591700000|2021-02-17 19:55:00|7311.5|7296.5|7311.8|7296.8|7311.8|7296.8|7311.5|7296.5|7
1613592000000|2021-02-17 20:00:00|7311.9|7296.9|7312.2|7297.2|7312.3|7297.3|7311.5|7296.5|16
1613592300000|2021-02-17 20:05:00|7312.1|7297.1|7311.6|7296.6|7312.1|7297.1|7311.5|7296.5|4
1613592600000|2021-02-17 20:10:00|7311.7|7296.7|7311.7|7296.7|7311.8|7296.8|7311.7|7296.7|3
1613592900000|2021-02-17 20:15:00|7311.6|7296.6|7311.4|7296.4|7311.6|7296.6|7311.4|7296.4|3
1613593200000|2021-02-17 20:20:00|7311.3|7296.3|7311|7296|7311.3|7296.3|7310.8|7295.8|4
1613593500000|2021-02-17 20:25:00|7311.2|7296.2|7311.6|7296.6|7312.7|7297.7|7311.2|7296.2|15
1613593800000|2021-02-17 20:30:00|7311.9|7296.9|7314.1|7289.1|7316.4|7297.4|7311.9|7288.6|55
1613594100000|2021-02-17 20:35:00|7313.8|7288.8|7309.7|7294.7|7316|7294.7|7309.7|7288.8|16
1613594400000|2021-02-17 20:40:00|7309.8|7294.8|7314.6|7289.6|7314.6|7295.4|7309|7289.3|9
1613594700000|2021-02-17 20:45:00|7310|7295|7310.2|7295.2|7310.2|7295.2|7310|7295|3
1613595300000|2021-02-17 20:55:00|7310.1|7295.1|7310.2|7295.2|7310.2|7295.2|7309.5|7294.5|13
1613615400000|2021-02-18 02:30:00|7315.8|7290.8|7315.8|7290.8|7315.8|7290.8|7315.8|7290.8|1
1613616000000|2021-02-18 02:40:00|7315.3|7290.3|7315.3|7290.3|7315.3|7290.3|7315.3|7290.3|1
1613617800000|2021-02-18 03:10:00|7316|7291|7316|7291|7316|7291|7316|7291|1
1613618100000|2021-02-18 03:15:00|7313.8|7288.8|7315.3|7290.3|7315.3|7290.3|7313.8|7288.8|3
1613618400000|2021-02-18 03:20:00|7315.2|7290.2|7315.2|7290.2|7315.3|7290.3|7315.2|7290.2|5
1613618700000|2021-02-18 03:25:00|7315.3|7290.3|7315.3|7290.3|7315.3|7290.3|7315.2|7290.2|11
1613619000000|2021-02-18 03:30:00|7315.5|7290.5|7316.6|7291.6|7317.6|7292.6|7315.5|7290.5|152
1613619300000|2021-02-18 03:35:00|7311.8|7296.8|7312.2|7297.2|7312.6|7297.6|7311.6|7296.6|21
1613619600000|2021-02-18 03:40:00|7312|7297|7312.1|7297.1|7312.3|7297.3|7311.5|7296.5|5
1613619900000|2021-02-18 03:45:00|7311.9|7296.9|7319.3|7294.3|7319.3|7299.6|7311.9|7293.4|11
1613620200000|2021-02-18 03:50:00|7319.8|7294.8|7314.3|7299.3|7321|7300.6|7314.3|7294.8|24
1613620500000|2021-02-18 03:55:00|7314.6|7299.6|7313.6|7298.6|7315.1|7300.1|7313.4|7298.4|17
1613620800000|2021-02-18 04:00:00|7313.9|7298.9|7313.9|7298.9|7314.1|7299.1|7313.6|7298.6|7
1613621100000|2021-02-18 04:05:00|7313.6|7298.6|7314.1|7299.1|7314.1|7299.1|7313.6|7298.6|2
1613621700000|2021-02-18 04:15:00|7314.5|7299.5|7314.3|7299.3|7314.6|7299.6|7313.1|7298.1|11
1613622000000|2021-02-18 04:20:00|7314.1|7299.1|7313.5|7298.5|7314.1|7299.1|7313.1|7298.1|12
1613622300000|2021-02-18 04:25:00|7313.2|7298.2|7311|7296|7313.2|7298.2|7311|7296|19
1613622600000|2021-02-18 04:30:00|7311.1|7296.1|7312.4|7297.4|7313|7298|7311.1|7296.1|11
1613622900000|2021-02-18 04:35:00|7312.2|7297.2|7311|7296|7312.2|7297.2|7311|7296|30
1613623200000|2021-02-18 04:40:00|7310.8|7295.8|7310.3|7295.3|7310.8|7295.8|7310.2|7295.2|42
1613623500000|2021-02-18 04:45:00|7310.2|7295.2|7311.2|7296.2|7311.2|7296.2|7310.2|7295.2|9
1613623800000|2021-02-18 04:50:00|7311.1|7296.1|7310.2|7295.2|7311.1|7296.1|7310.2|7295.2|27
1613624100000|2021-02-18 04:55:00|7310.3|7295.3|7309.4|7294.4|7310.7|7295.7|7309.3|7294.3|32
1613624400000|2021-02-18 05:00:00|7309|7294|7308.1|7293.1|7309|7294|7306.3|7291.3|63
1613624700000|2021-02-18 05:05:00|7308|7293|7307.9|7292.9|7308|7293|7307.9|7292.9|10
1613625000000|2021-02-18 05:10:00|7308|7293|7307.9|7292.9|7309.2|7294.2|7307.8|7292.8|40
1613625300000|2021-02-18 05:15:00|7308|7293|7306.9|7291.9|7308.1|7293.1|7306.8|7291.8|16
1613625600000|2021-02-18 05:20:00|7306.8|7291.8|7307|7292|7307.3|7292.3|7306.8|7291.8|16
1613625900000|2021-02-18 05:25:00|7306.9|7291.9|7307.8|7292.8|7308|7293|7306.8|7291.8|31
1613626200000|2021-02-18 05:30:00|7307.9|7292.9|7307.7|7292.7|7308|7293|7306.7|7291.7|57
1613626500000|2021-02-18 05:35:00|7308.1|7293.1|7308.2|7293.2|7309.2|7294.2|7307.5|7292.5|37
1613626800000|2021-02-18 05:40:00|7308.1|7293.1|7307.2|7292.2|7308.1|7293.1|7306.9|7291.9|34
1613627100000|2021-02-18 05:45:00|7307.3|7292.3|7307.4|7292.4|7307.7|7292.7|7307.2|7292.2|16
1613627400000|2021-02-18 05:50:00|7307.8|7292.8|7308.1|7293.1|7308.2|7293.2|7307.7|7292.7|16
1613627700000|2021-02-18 05:55:00|7308.2|7293.2|7308.7|7293.7|7308.9|7293.9|7307.8|7292.8|34
1613628000000|2021-02-18 06:00:00|7308.6|7293.6|7308.3|7293.3|7308.9|7293.9|7308.3|7293.3|20
1613628300000|2021-02-18 06:05:00|7308.4|7293.4|7309|7294|7309.4|7294.4|7308.4|7293.4|14
1613628600000|2021-02-18 06:10:00|7308.9|7293.9|7309.5|7294.5|7309.6|7294.6|7308.9|7293.9|12
1613628900000|2021-02-18 06:15:00|7309.4|7294.4|7309.3|7294.3|7309.9|7294.9|7309.1|7294.1|44
1613629200000|2021-02-18 06:20:00|7309.4|7294.4|7309.5|7294.5|7310.1|7295.1|7309.2|7294.2|25
1613629500000|2021-02-18 06:25:00|7309.4|7294.4|7309.4|7294.4|7309.9|7294.9|7309.2|7294.2|23
1613629800000|2021-02-18 06:30:00|7309.5|7294.5|7309.5|7294.5|7309.6|7294.6|7309.4|7294.4|7
1613630100000|2021-02-18 06:35:00|7309.6|7294.6|7310|7295|7310|7295|7309.6|7294.6|14
1613630400000|2021-02-18 06:40:00|7309.8|7294.8|7309.4|7294.4|7310.1|7295.1|7309.3|7294.3|28
1613630700000|2021-02-18 06:45:00|7309.6|7294.6|7309.3|7294.3|7309.6|7294.6|7309.3|7294.3|6
1613631000000|2021-02-18 06:50:00|7309.4|7294.4|7309.5|7294.5|7309.5|7294.5|7309.3|7294.3|12
1613631300000|2021-02-18 06:55:00|7309.4|7294.4|7309.5|7294.5|7309.9|7294.9|7309.3|7294.3|27
1613631600000|2021-02-18 07:00:00|7309.6|7294.6|7309.4|7294.4|7309.8|7294.8|7309.4|7294.4|14
1613631900000|2021-02-18 07:05:00|7309.3|7294.3|7309.4|7294.4|7309.4|7294.4|7309.3|7294.3|8
1613632200000|2021-02-18 07:10:00|7309.3|7294.3|7311.5|7296.5|7311.7|7296.7|7309.3|7294.3|48
1613632500000|2021-02-18 07:15:00|7311.6|7296.6|7311.2|7296.2|7311.8|7296.8|7310.9|7295.9|51
1613632800000|2021-02-18 07:20:00|7310.9|7295.9|7310.2|7295.2|7310.9|7295.9|7310.2|7295.2|19
1613633100000|2021-02-18 07:25:00|7310.1|7295.1|7308.8|7293.8|7310.1|7295.1|7308.7|7293.7|13
1613633400000|2021-02-18 07:30:00|7308.7|7293.7|7310.4|7295.4|7310.6|7295.6|7308.7|7293.7|19
1613633700000|2021-02-18 07:35:00|7310.5|7295.5|7309.6|7294.6|7310.6|7295.6|7309.3|7294.3|15
1613634000000|2021-02-18 07:40:00|7309.9|7294.9|7308.6|7293.6|7310.1|7295.1|7308.6|7293.6|18
1613634300000|2021-02-18 07:45:00|7308.9|7293.9|7309.7|7294.7|7309.7|7294.7|7308.8|7293.8|31
1613634600000|2021-02-18 07:50:00|7309.8|7294.8|7309.4|7294.4|7309.8|7294.8|7309.3|7294.3|15
1613634900000|2021-02-18 07:55:00|7309.6|7294.6|7309.8|7294.8|7310.6|7295.6|7309.4|7294.4|34
1613635200000|2021-02-18 08:00:00|7309.9|7294.9|7310.3|7295.3|7310.8|7295.8|7309.9|7294.9|29
1613635500000|2021-02-18 08:05:00|7310.6|7295.6|7311.1|7296.1|7311.3|7296.3|7310.6|7295.6|11
1613635800000|2021-02-18 08:10:00|7311.2|7296.2|7311.7|7296.7|7311.9|7296.9|7311.1|7296.1|20
1613636100000|2021-02-18 08:15:00|7311.8|7296.8|7313.5|7298.5|7314.2|7299.2|7311.5|7296.5|47
1613636400000|2021-02-18 08:20:00|7313.6|7298.6|7314.5|7299.5|7320.5|7300.9|7312.9|7294.7|97
1613636700000|2021-02-18 08:25:00|7314.3|7299.3|7313.8|7298.8|7319.1|7299.3|7313|7293.7|38
1613637000000|2021-02-18 08:30:00|7313.7|7298.7|7312.4|7297.4|7313.8|7298.8|7311.5|7296.5|28
1613637300000|2021-02-18 08:35:00|7312.2|7297.2|7312|7297|7312.2|7297.2|7311|7296|42
1613637600000|2021-02-18 08:40:00|7312.1|7297.1|7311.3|7296.3|7316.9|7298.5|7311.3|7291.9|40
1613637900000|2021-02-18 08:45:00|7311.4|7296.4|7308.8|7293.8|7311.5|7296.5|7308.5|7293.5|60
1613638200000|2021-02-18 08:50:00|7309.1|7294.1|7306.8|7291.8|7309.2|7294.2|7305.6|7290.6|53
1613638500000|2021-02-18 08:55:00|7307.7|7292.7|7309.5|7284.5|7309.9|7292.8|7304.3|7284.5|51
1613638800000|2021-02-18 09:00:00|7309.3|7284.3|7303.3|7288.3|7309.9|7289|7300.3|7280.9|111
1613639100000|2021-02-18 09:05:00|7303.5|7288.5|7303.8|7288.8|7308.5|7288.9|7302.4|7283.3|46
1613639400000|2021-02-18 09:10:00|7304|7289|7304.4|7289.4|7309.6|7290|7302.7|7283.9|61
1613639700000|2021-02-18 09:15:00|7304.3|7289.3|7304|7289|7310.3|7290.2|7303.9|7283.7|36
1613640000000|2021-02-18 09:20:00|7304.2|7289.2|7304.3|7289.3|7304.4|7289.4|7304|7289|7
1613640300000|2021-02-18 09:25:00|7303.8|7288.8|7304.6|7289.6|7304.9|7289.9|7302.9|7287.9|37
1613640600000|2021-02-18 09:30:00|7304.5|7289.5|7303|7288|7304.6|7289.6|7302.8|7287.8|34
1613640900000|2021-02-18 09:35:00|7302.7|7287.7|7302.3|7287.3|7302.7|7287.7|7301.7|7286.7|37
1613641200000|2021-02-18 09:40:00|7301.8|7286.8|7306.7|7281.7|7307.5|7287.5|7300|7281.7|62
1613641500000|2021-02-18 09:45:00|7301.8|7286.8|7301.1|7286.1|7307.7|7287.6|7300.6|7281.7|47
1613641800000|2021-02-18 09:50:00|7301.4|7286.4|7301.7|7286.7|7303.3|7288.3|7301.2|7286.2|63
1613642100000|2021-02-18 09:55:00|7301.8|7286.8|7299.3|7284.3|7301.9|7286.9|7299.3|7284.3|70
1613642400000|2021-02-18 10:00:00|7299.4|7284.4|7297.7|7282.7|7299.4|7284.4|7295.5|7280.5|82
1613642700000|2021-02-18 10:05:00|7297.6|7282.6|7294.5|7279.5|7302|7282.7|7293.7|7276.7|72
1613643000000|2021-02-18 10:10:00|7294.3|7279.3|7296|7281|7296.1|7281.1|7293.9|7278.9|66
1613643300000|2021-02-18 10:15:00|7296.1|7281.1|7293.4|7278.4|7296.1|7281.1|7293.2|7278.2|43
1613643600000|2021-02-18 10:20:00|7293.5|7278.5|7296.2|7281.2|7296.2|7281.2|7293.3|7278.3|22
1613643900000|2021-02-18 10:25:00|7296.3|7281.3|7296.7|7281.7|7302|7282.7|7296.2|7276.8|52
1613644200000|2021-02-18 10:30:00|7296.5|7281.5|7295.5|7280.5|7300.1|7281.7|7294.3|7274.8|46
1613644500000|2021-02-18 10:35:00|7295.6|7280.6|7296|7281|7296|7281|7294.9|7279.9|11
1613644800000|2021-02-18 10:40:00|7295.8|7280.8|7295.5|7280.5|7295.8|7280.8|7295.3|7280.3|20
1613645100000|2021-02-18 10:45:00|7295.6|7280.6|7295.8|7280.8|7296|7281|7295.6|7280.6|11
1613645400000|2021-02-18 10:50:00|7295.5|7280.5|7295.6|7280.6|7299|7280.7|7293.8|7274|27
1613645700000|2021-02-18 10:55:00|7295.5|7280.5|7295.4|7280.4|7295.5|7280.5|7294.6|7279.6|12
1613646000000|2021-02-18 11:00:00|7295.5|7280.5|7295.7|7280.7|7296.1|7281.1|7295.5|7280.5|21
1613646300000|2021-02-18 11:05:00|7295.9|7280.9|7293.8|7278.8|7298.7|7280.9|7293|7273.7|37
1613646600000|2021-02-18 11:10:00|7293.5|7278.5|7293.2|7278.2|7293.9|7278.9|7293.2|7278.2|17
1613646900000|2021-02-18 11:15:00|7293.3|7278.3|7294.3|7279.3|7299.3|7279.9|7292.9|7273.4|38
1613647200000|2021-02-18 11:20:00|7294.4|7279.4|7293|7278|7299|7279.4|7292.9|7273.8|74
1613647500000|2021-02-18 11:25:00|7292.9|7277.9|7292.5|7277.5|7293.3|7278.3|7291.6|7276.6|47
1613647800000|2021-02-18 11:30:00|7292.4|7277.4|7297.9|7272.9|7297.9|7277.4|7291.7|7272.5|9
1613648100000|2021-02-18 11:35:00|7298.1|7273.1|7298|7273|7298.1|7273.1|7297.9|7272.9|4
1613649000000|2021-02-18 11:50:00|7297.9|7272.9|7297.9|7272.9|7297.9|7272.9|7297.7|7272.7|5
1613649600000|2021-02-18 12:00:00|7298.1|7273.1|7298|7273|7298.2|7273.2|7297.8|7272.8|36
1613649900000|2021-02-18 12:05:00|7298.1|7273.1|7298.4|7273.4|7298.5|7273.5|7298|7273|26
1613650200000|2021-02-18 12:10:00|7298.5|7273.5|7293.4|7278.4|7298.6|7279.1|7292.8|7273.5|12
1613650500000|2021-02-18 12:15:00|7293.3|7278.3|7293.2|7278.2|7293.3|7278.3|7293.2|7278.2|8
1613650800000|2021-02-18 12:20:00|7293.6|7278.6|7293.9|7278.9|7294.3|7279.3|7293.4|7278.4|11
1613651100000|2021-02-18 12:25:00|7293.8|7278.8|7297.9|7272.9|7298.1|7279|7293|7272.8|114
1613651400000|2021-02-18 12:30:00|7297.8|7272.8|7297.6|7272.6|7298|7273|7297.6|7272.6|400
1613651700000|2021-02-18 12:35:00|7297.9|7272.9|7290.3|7275.3|7298.7|7278.7|7290.2|7270.5|48
1613652000000|2021-02-18 12:40:00|7290.4|7275.4|7290.9|7275.9|7291.2|7276.2|7290.4|7275.4|14
1613652300000|2021-02-18 12:45:00|7291|7276|7289.6|7274.6|7291|7276|7289.6|7274.6|11
1613652600000|2021-02-18 12:50:00|7289.5|7274.5|7294.5|7269.5|7294.6|7274.9|7288.6|7269.5|24
1613652900000|2021-02-18 12:55:00|7294.6|7269.6|7290.8|7275.8|7295.4|7275.8|7290|7269.5|25
1613653200000|2021-02-18 13:00:00|7290.9|7275.9|7290.8|7275.8|7296.1|7276.3|7290.8|7270.9|12
1613653500000|2021-02-18 13:05:00|7295.2|7270.2|7294.4|7269.4|7295.2|7270.2|7294.4|7269.4|48
1613653800000|2021-02-18 13:10:00|7294.5|7269.5|7294.7|7269.7|7294.7|7269.7|7294.4|7269.4|19
1613654100000|2021-02-18 13:15:00|7294.6|7269.6|7295.2|7270.2|7295.5|7274.9|7289.8|7269.6|77
1613654400000|2021-02-18 13:20:00|7295.3|7270.3|7289.9|7274.9|7295.7|7274.9|7289.8|7269.4|30
1613654700000|2021-02-18 13:25:00|7290|7275|7290|7275|7291.1|7276.1|7290|7275|16
1613655000000|2021-02-18 13:30:00|7290.3|7275.3|7290.2|7275.2|7295.8|7275.7|7290.2|7270.3|14
1613655300000|2021-02-18 13:35:00|7290.3|7275.3|7290.7|7275.7|7290.8|7275.8|7290.3|7275.3|11
1613655600000|2021-02-18 13:40:00|7290.6|7275.6|7290.5|7275.5|7290.6|7275.6|7290.5|7275.5|2
1613655900000|2021-02-18 13:45:00|7290.6|7275.6|7290.7|7275.7|7291.4|7276.4|7290.6|7275.6|10
1613656200000|2021-02-18 13:50:00|7290.8|7275.8|7291.3|7276.3|7291.8|7276.8|7290.7|7275.7|15
1613656500000|2021-02-18 13:55:00|7291.4|7276.4|7291.9|7276.9|7292|7277|7291.4|7276.4|7
1613656800000|2021-02-18 14:00:00|7292|7277|7299.4|7274.4|7299.5|7279.2|7291.9|7274|50
1613657100000|2021-02-18 14:05:00|7299.5|7274.5|7293.3|7278.3|7299.5|7278.6|7292.6|7273.7|44
1613657400000|2021-02-18 14:10:00|7293.5|7278.5|7293.4|7278.4|7298.8|7278.8|7292.9|7273.6|20
1613657700000|2021-02-18 14:15:00|7293.6|7278.6|7295.4|7280.4|7295.7|7280.7|7293.1|7278.1|38
1613658000000|2021-02-18 14:20:00|7295.3|7280.3|7295.4|7280.4|7295.5|7280.5|7294.5|7279.5|28
1613658300000|2021-02-18 14:25:00|7295.3|7280.3|7294.9|7279.9|7295.5|7280.5|7294.7|7279.7|40
1613658600000|2021-02-18 14:30:00|7294.7|7279.7|7296.9|7281.9|7302|7282.1|7294.6|7275.9|182
1613658900000|2021-02-18 14:35:00|7296.7|7281.7|7295.7|7280.7|7301.8|7282.1|7295|7276.2|142
1613659200000|2021-02-18 14:40:00|7296|7281|7295.7|7280.7|7297|7282|7295.3|7280.3|95
1613659500000|2021-02-18 14:45:00|7295.6|7280.6|7295.5|7280.5|7299.7|7281|7294.3|7274.3|103
1613659800000|2021-02-18 14:50:00|7295.6|7280.6|7297.1|7282.1|7297.2|7282.2|7295|7280|67
1613660100000|2021-02-18 14:55:00|7297|7282|7295.5|7280.5|7297|7282|7294.3|7279.3|78
1613660400000|2021-02-18 15:00:00|7295.6|7280.6|7295.8|7280.8|7295.8|7280.8|7295.4|7280.4|25
1613660700000|2021-02-18 15:05:00|7295.7|7280.7|7297.1|7282.1|7297.3|7282.3|7295.7|7280.7|50
1613661000000|2021-02-18 15:10:00|7296.9|7281.9|7300|7285|7300.1|7285.1|7296.9|7281.9|85
1613661300000|2021-02-18 15:15:00|7299.9|7284.9|7301.7|7286.7|7302.2|7287.2|7299.9|7284.9|98
1613661600000|2021-02-18 15:20:00|7301.6|7286.6|7302.2|7287.2|7302.6|7287.6|7301.4|7286.4|68
1613661900000|2021-02-18 15:25:00|7302.5|7287.5|7308.3|7283.3|7308.6|7289.5|7302.4|7283.3|63
1613662200000|2021-02-18 15:30:00|7308.4|7283.4|7299.5|7284.5|7308.4|7288.9|7299.4|7283.4|100
1613662500000|2021-02-18 15:35:00|7299.4|7284.4|7299.4|7284.4|7301|7286|7297|7282|113
1613662800000|2021-02-18 15:40:00|7299.5|7284.5|7299.9|7284.9|7299.9|7284.9|7296.4|7281.4|119
1613663100000|2021-02-18 15:45:00|7299.6|7284.6|7299.1|7284.1|7299.8|7284.8|7298.9|7283.9|92
1613663400000|2021-02-18 15:50:00|7299.2|7284.2|7299|7284|7299.5|7284.5|7298.8|7283.8|77
1613663700000|2021-02-18 15:55:00|7299.1|7284.1|7301.5|7286.5|7301.7|7286.7|7298.8|7283.8|46
1613664000000|2021-02-18 16:00:00|7301.4|7286.4|7300.3|7285.3|7301.4|7286.4|7300.1|7285.1|89
1613664300000|2021-02-18 16:05:00|7300.4|7285.4|7300.8|7285.8|7301.1|7286.1|7300.3|7285.3|63
1613664600000|2021-02-18 16:10:00|7300.7|7285.7|7301.8|7286.8|7302|7287|7300.7|7285.7|106
1613664900000|2021-02-18 16:15:00|7301.9|7286.9|7298.9|7283.9|7302|7287|7298.9|7283.9|63
1613665200000|2021-02-18 16:20:00|7299|7284|7298.2|7283.2|7299.1|7284.1|7297.9|7282.9|70
1613665500000|2021-02-18 16:25:00|7298.3|7283.3|7298.9|7283.9|7299.5|7284.5|7298.3|7283.3|23
1613665800000|2021-02-18 16:30:00|7299.2|7284.2|7299.8|7284.8|7300.2|7285.2|7299.2|7284.2|23
1613666100000|2021-02-18 16:35:00|7299.9|7284.9|7298.9|7283.9|7300.2|7285.2|7298.7|7283.7|45
1613666400000|2021-02-18 16:40:00|7298.8|7283.8|7299|7284|7299.1|7284.1|7298.7|7283.7|42
1613666700000|2021-02-18 16:45:00|7299.1|7284.1|7299.3|7284.3|7299.3|7284.3|7298.8|7283.8|68
1613667000000|2021-02-18 16:50:00|7299.2|7284.2|7299.1|7284.1|7299.3|7284.3|7299.1|7284.1|32
1613667300000|2021-02-18 16:55:00|7299.2|7284.2|7299.1|7284.1|7299.3|7284.3|7299|7284|50
1613667600000|2021-02-18 17:00:00|7299.3|7284.3|7299.2|7284.2|7299.3|7284.3|7299.1|7284.1|31
1613667900000|2021-02-18 17:05:00|7299.3|7284.3|7299.1|7284.1|7299.3|7284.3|7299.1|7284.1|21
1613668200000|2021-02-18 17:10:00|7299.2|7284.2|7298|7283|7299.3|7284.3|7298|7283|16
1613668500000|2021-02-18 17:15:00|7298.1|7283.1|7297.4|7282.4|7298.1|7283.1|7297|7282|19
1613668800000|2021-02-18 17:20:00|7297.3|7282.3|7303.4|7278.4|7305|7284.3|7296.5|7278.4|60
1613669100000|2021-02-18 17:25:00|7303.5|7278.5|7302.5|7277.5|7303.9|7284.2|7299.2|7277.5|52
1613669400000|2021-02-18 17:30:00|7302.6|7277.6|7302.6|7277.6|7302.8|7277.8|7302.6|7277.6|29
1613669700000|2021-02-18 17:35:00|7302.7|7277.7|7302.7|7277.7|7302.8|7277.8|7302.5|7277.5|17
1613670000000|2021-02-18 17:40:00|7302.6|7277.6|7302.6|7277.6|7302.7|7277.7|7302.5|7277.5|5
1613670300000|2021-02-18 17:45:00|7302.5|7277.5|7301.9|7276.9|7302.5|7277.5|7301.8|7276.8|9
1613670600000|2021-02-18 17:50:00|7301.8|7276.8|7297|7282|7301.9|7282.1|7296.8|7276.8|23
1613670900000|2021-02-18 17:55:00|7297.1|7282.1|7296.7|7281.7|7297.1|7282.1|7296.6|7281.6|8
1613671200000|2021-02-18 18:00:00|7296.4|7281.4|7296.7|7281.7|7296.7|7281.7|7296.4|7281.4|2
1613671500000|2021-02-18 18:05:00|7296.9|7281.9|7296.9|7281.9|7296.9|7281.9|7296.9|7281.9|1
1613671800000|2021-02-18 18:10:00|7297.1|7282.1|7298.2|7283.2|7298.8|7283.8|7297.1|7282.1|30
1613672100000|2021-02-18 18:15:00|7298.3|7283.3|7297.4|7282.4|7298.5|7283.5|7297|7282|39
1613672400000|2021-02-18 18:20:00|7297.3|7282.3|7296.7|7281.7|7297.3|7282.3|7296.3|7281.3|27
1613672700000|2021-02-18 18:25:00|7296.6|7281.6|7296.3|7281.3|7296.7|7281.7|7296.2|7281.2|28
1613673000000|2021-02-18 18:30:00|7296.4|7281.4|7295.6|7280.6|7296.4|7281.4|7294.3|7279.3|64
1613673300000|2021-02-18 18:35:00|7295.5|7280.5|7295.3|7280.3|7295.8|7280.8|7295|7280|33
1613673600000|2021-02-18 18:40:00|7295.2|7280.2|7295.2|7280.2|7295.2|7280.2|7295.1|7280.1|3
1613673900000|2021-02-18 18:45:00|7295.1|7280.1|7295.1|7280.1|7295.2|7280.2|7294.9|7279.9|6
1613674200000|2021-02-18 18:50:00|7295|7280|7295|7280|7295|7280|7294.9|7279.9|3
1613674500000|2021-02-18 18:55:00|7295.1|7280.1|7295.3|7280.3|7295.9|7280.9|7295|7280|36
1613674800000|2021-02-18 19:00:00|7295.4|7280.4|7295.3|7280.3|7295.5|7280.5|7295.3|7280.3|78
1613675100000|2021-02-18 19:05:00|7295.4|7280.4|7293.9|7278.9|7295.4|7280.4|7293.9|7278.9|56
1613675400000|2021-02-18 19:10:00|7294.2|7279.2|7294.4|7279.4|7294.4|7279.4|7294.2|7279.2|3
1613675700000|2021-02-18 19:15:00|7294.3|7279.3|7294.3|7279.3|7294.5|7279.5|7294.3|7279.3|6
1613676600000|2021-02-18 19:30:00|7294.4|7279.4|7294.5|7279.5|7294.5|7279.5|7294.4|7279.4|2
1613676900000|2021-02-18 19:35:00|7294.7|7279.7|7294.4|7279.4|7294.8|7279.8|7294.2|7279.2|11
1613677200000|2021-02-18 19:40:00|7294.3|7279.3|7293.4|7278.4|7294.4|7279.4|7293.3|7278.3|10
1613677500000|2021-02-18 19:45:00|7292.8|7277.8|7292.5|7277.5|7293.4|7278.4|7292.5|7277.5|7
1613677800000|2021-02-18 19:50:00|7292.3|7277.3|7292.7|7277.7|7292.8|7277.8|7292.3|7277.3|6
1613678100000|2021-02-18 19:55:00|7292.9|7277.9|7292.9|7277.9|7292.9|7277.9|7292.9|7277.9|1
1613678400000|2021-02-18 20:00:00|7292.8|7277.8|7292.9|7277.9|7292.9|7277.9|7292.8|7277.8|2
1613678700000|2021-02-18 20:05:00|7292.8|7277.8|7292.9|7277.9|7292.9|7277.9|7292.5|7277.5|7
1613679000000|2021-02-18 20:10:00|7292.8|7277.8|7293|7278|7293|7278|7292.8|7277.8|2
1613679600000|2021-02-18 20:20:00|7293.1|7278.1|7293.1|7278.1|7293.1|7278.1|7293|7278|3
1613680200000|2021-02-18 20:30:00|7293|7278|7292.9|7277.9|7293|7278|7292.9|7277.9|4
1613680800000|2021-02-18 20:40:00|7292.8|7277.8|7292.8|7277.8|7292.8|7277.8|7292.8|7277.8|1
1613681100000|2021-02-18 20:45:00|7293|7278|7293|7278|7293|7278|7293|7278|1
1613681700000|2021-02-18 20:55:00|7292.9|7277.9|7293|7278|7293|7278|7292.5|7277.5|10
1613701800000|2021-02-19 02:30:00|7301.8|7276.8|7300.6|7275.6|7301.8|7276.8|7300.6|7275.6|2
1613702400000|2021-02-19 02:40:00|7301|7276|7301|7276|7301|7276|7301|7276|1
1613703000000|2021-02-19 02:50:00|7302.7|7277.7|7302.8|7277.8|7302.8|7277.8|7302.7|7277.7|2
1613703600000|2021-02-19 03:00:00|7301.8|7276.8|7301.8|7276.8|7301.8|7276.8|7301.8|7276.8|1
1613703900000|2021-02-19 03:05:00|7302.1|7277.1|7303.1|7278.1|7303.1|7278.1|7302.1|7277.1|3
1613704200000|2021-02-19 03:10:00|7302.6|7277.6|7306.8|7281.8|7306.8|7281.8|7302.1|7277.1|20
1613704500000|2021-02-19 03:15:00|7307.1|7282.1|7308.1|7283.1|7309.1|7284.1|7306|7281|9
1613704800000|2021-02-19 03:20:00|7308|7283|7310.1|7285.1|7310.3|7285.3|7307.3|7282.3|20
1613705100000|2021-02-19 03:25:00|7310|7285|7310|7285|7311.9|7286.9|7309.7|7284.7|23
1613705400000|2021-02-19 03:30:00|7309.9|7284.9|7307.4|7282.4|7309.9|7284.9|7306.2|7281.2|34
1613705700000|2021-02-19 03:35:00|7302.6|7287.6|7306.1|7281.1|7307.8|7287.6|7301.9|7281.1|28
1613706000000|2021-02-19 03:40:00|7306.4|7281.4|7299.8|7284.8|7306.4|7285.1|7299.8|7280.4|15
1613706300000|2021-02-19 03:45:00|7300.1|7285.1|7300.1|7285.1|7300.1|7285.1|7300.1|7285.1|1
1613706600000|2021-02-19 03:50:00|7300.4|7285.4|7301.4|7286.4|7301.4|7286.4|7300.4|7285.4|9
1613706900000|2021-02-19 03:55:00|7301.1|7286.1|7300.6|7285.6|7301.4|7286.4|7300.6|7285.6|5
1613707200000|2021-02-19 04:00:00|7300.1|7285.1|7297.2|7282.2|7304.8|7285.1|7297.2|7275.9|33
1613707500000|2021-02-19 04:05:00|7297.3|7282.3|7297.1|7282.1|7302.1|7282.4|7297|7277.1|8
1613708400000|2021-02-19 04:20:00|7297.3|7282.3|7298.1|7283.1|7298.4|7283.4|7297.3|7282.3|10
1613708700000|2021-02-19 04:25:00|7298.4|7283.4|7297.8|7282.8|7298.6|7283.6|7297.6|7282.6|12
1613709000000|2021-02-19 04:30:00|7297.6|7282.6|7297.8|7282.8|7297.8|7282.8|7297.6|7282.6|4
1613709300000|2021-02-19 04:35:00|7297.4|7282.4|7294.9|7279.9|7301.3|7282.4|7294.9|7276.3|11
1613709600000|2021-02-19 04:40:00|7295.1|7280.1|7294.9|7279.9|7295.9|7280.9|7294.9|7279.9|12
1613709900000|2021-02-19 04:45:00|7294.8|7279.8|7293.5|7278.5|7298.2|7279.8|7293.3|7273.2|14
1613710200000|2021-02-19 04:50:00|7293.4|7278.4|7291.9|7276.9|7293.4|7278.4|7291.9|7276.9|10
1613710500000|2021-02-19 04:55:00|7291.8|7276.8|7287.4|7272.4|7291.9|7276.9|7287.2|7272.2|29
1613710800000|2021-02-19 05:00:00|7287.3|7272.3|7296.8|7271.8|7296.8|7275.1|7285.5|7266|42
1613711100000|2021-02-19 05:05:00|7297.4|7272.4|7291.6|7276.6|7298.4|7276.6|7288.8|7268.8|47
1613711400000|2021-02-19 05:10:00|7291.5|7276.5|7291.4|7276.4|7297.1|7278.4|7291.1|7269.9|36
1613711700000|2021-02-19 05:15:00|7291|7276|7295.2|7270.2|7296.7|7276|7291|7269.3|30
1613712000000|2021-02-19 05:20:00|7295.3|7270.3|7290|7275|7296.8|7276.6|7290|7270.3|29
1613712300000|2021-02-19 05:25:00|7289.8|7274.8|7288.8|7273.8|7289.8|7274.8|7288.8|7273.8|7
1613712600000|2021-02-19 05:30:00|7288.7|7273.7|7288.8|7273.8|7288.8|7273.8|7288.7|7273.7|2
1613712900000|2021-02-19 05:35:00|7288.3|7273.3|7291.8|7266.8|7291.9|7273.8|7286.4|7266.4|40
1613713200000|2021-02-19 05:40:00|7287|7272|7290.3|7275.3|7290.5|7275.5|7287|7272|17
1613713500000|2021-02-19 05:45:00|7290.1|7275.1|7291.5|7276.5|7296.8|7276.7|7290.1|7270.4|34
1613713800000|2021-02-19 05:50:00|7291.3|7276.3|7289.9|7274.9|7295.9|7276.3|7289.7|7270.3|13
1613714100000|2021-02-19 05:55:00|7290|7275|7289.8|7274.8|7290.7|7275.7|7289.5|7274.5|15
1613714400000|2021-02-19 06:00:00|7289.7|7274.7|7289.1|7274.1|7294.1|7274.7|7288.7|7268.5|18
1613714700000|2021-02-19 06:05:00|7289|7274|7288.8|7273.8|7289|7274|7288.7|7273.7|4
1613715000000|2021-02-19 06:10:00|7288.9|7273.9|7285.6|7270.6|7291.3|7273.9|7285.5|7266.2|20
1613715300000|2021-02-19 06:15:00|7285.8|7270.8|7287.3|7272.3|7293|7272.8|7285|7266.6|35
1613715600000|2021-02-19 06:20:00|7287.8|7272.8|7292.8|7267.8|7292.8|7272.8|7287|7267.5|7
1613715900000|2021-02-19 06:25:00|7293|7268|7285|7270|7293|7272.5|7285|7267.3|29
1613716200000|2021-02-19 06:30:00|7284.8|7269.8|7290.8|7265.8|7290.8|7270.8|7284.8|7265.5|6
1613716500000|2021-02-19 06:35:00|7291.1|7266.1|7291.1|7266.1|7291.1|7266.1|7290.8|7265.8|10
1613716800000|2021-02-19 06:40:00|7291|7266|7293.6|7268.6|7293.6|7273.7|7286.5|7266|23
1613717100000|2021-02-19 06:45:00|7293.4|7268.4|7288.4|7273.4|7293.4|7273.7|7288.4|7268.4|9
1613717400000|2021-02-19 06:50:00|7289|7274|7294.9|7269.9|7294.9|7274.3|7288.6|7269.1|11
1613717700000|2021-02-19 06:55:00|7295|7270|7294.3|7269.3|7295|7270|7294.3|7269.3|4
1613718000000|2021-02-19 07:00:00|7294.6|7269.6|7294.3|7269.3|7294.9|7274.8|7288.8|7269.3|18
1613718300000|2021-02-19 07:05:00|7289|7274|7289|7274|7289|7274|7289|7274|1
1613718600000|2021-02-19 07:10:00|7289.3|7274.3|7293.5|7268.5|7294.5|7274.3|7288.3|7268.5|11
1613718900000|2021-02-19 07:15:00|7293.3|7268.3|7286|7271|7293.3|7272.8|7285.8|7266.3|14
1613719200000|2021-02-19 07:20:00|7285.8|7270.8|7291.1|7266.1|7292.3|7271.3|7284.8|7266|22
1613719500000|2021-02-19 07:25:00|7291.3|7266.3|7286.4|7271.4|7291.3|7272.2|7285.9|7266.2|28
1613719800000|2021-02-19 07:30:00|7286.5|7271.5|7291.9|7266.9|7292.1|7272.4|7286.5|7266.9|18
1613720100000|2021-02-19 07:35:00|7292|7267|7287.7|7272.7|7293.4|7273.6|7287.6|7266.8|40
1613720400000|2021-02-19 07:40:00|7287.9|7272.9|7288|7273|7292.3|7273|7286.5|7266.8|35
1613720700000|2021-02-19 07:45:00|7288.1|7273.1|7288.1|7273.1|7288.9|7273.9|7287.9|7272.9|17
1613721000000|2021-02-19 07:50:00|7288|7273|7287.7|7272.7|7288.4|7273.4|7287.6|7272.6|22
1613721300000|2021-02-19 07:55:00|7287.8|7272.8|7288.7|7273.7|7288.8|7273.8|7286.9|7271.9|58
1613721600000|2021-02-19 08:00:00|7288.6|7273.6|7287.7|7272.7|7291.4|7273.6|7286.6|7266.3|50
1613721900000|2021-02-19 08:05:00|7287.5|7272.5|7283.9|7268.9|7291.4|7272.5|7283.8|7266.2|40
1613722200000|2021-02-19 08:10:00|7283.7|7268.7|7283.4|7268.4|7288.3|7268.9|7282.7|7263.3|47
1613722500000|2021-02-19 08:15:00|7288.3|7263.3|7291.6|7266.6|7291.6|7271.4|7282.6|7263.3|40
1613722800000|2021-02-19 08:20:00|7291.5|7266.5|7290.8|7265.8|7291.5|7271|7286|7265.5|20
1613723100000|2021-02-19 08:25:00|7290.5|7265.5|7288.5|7263.5|7290.5|7269.8|7283|7263|44
1613723400000|2021-02-19 08:30:00|7288.1|7263.1|7286.1|7261.1|7288.1|7268.3|7282.3|7261.1|47
1613723700000|2021-02-19 08:35:00|7285.8|7260.8|7277.9|7262.9|7285.8|7266.1|7277.8|7259.8|57
1613724000000|2021-02-19 08:40:00|7277.6|7262.6|7277|7262|7282|7262.9|7276.1|7256.3|50
1613724300000|2021-02-19 08:45:00|7277.1|7262.1|7278.8|7263.8|7279.3|7264.3|7277.1|7262.1|17
1613724600000|2021-02-19 08:50:00|7278.7|7263.7|7278.8|7263.8|7278.8|7263.8|7278|7263|45
1613724900000|2021-02-19 08:55:00|7278.3|7263.3|7278.4|7263.4|7279.1|7264.1|7278|7263|50
1613725200000|2021-02-19 09:00:00|7278.5|7263.5|7287.6|7262.6|7287.7|7266.2|7278.3|7259.8|53
1613725500000|2021-02-19 09:05:00|7287.7|7262.7|7287.1|7262.1|7287.9|7266.3|7281.3|7261.5|70
1613725800000|2021-02-19 09:10:00|7287|7262|7281.1|7266.1|7287|7266.1|7280.3|7259.9|16
1613726100000|2021-02-19 09:15:00|7281.3|7266.3|7280.8|7265.8|7286.3|7266.4|7280.7|7261.2|14
1613726400000|2021-02-19 09:20:00|7280.6|7265.6|7280.8|7265.8|7280.8|7265.8|7280.3|7265.3|7
1613726700000|2021-02-19 09:25:00|7280.6|7265.6|7284.5|7259.5|7285|7265.6|7279.7|7259.5|12
1613727000000|2021-02-19 09:30:00|7284.2|7259.2|7278|7263|7284.2|7263.8|7278|7258.3|21
1613727300000|2021-02-19 09:35:00|7278.2|7263.2|7277.3|7262.3|7283.8|7263.4|7277.3|7258.7|17
1613727600000|2021-02-19 09:40:00|7277.6|7262.6|7279.3|7264.3|7279.3|7264.3|7277.6|7262.6|15
1613727900000|2021-02-19 09:45:00|7279|7264|7280.3|7265.3|7280.5|7265.5|7279|7264|15
1613728200000|2021-02-19 09:50:00|7280.4|7265.4|7287.3|7262.3|7288.9|7268|7280.4|7260.9|53
1613728500000|2021-02-19 09:55:00|7287.4|7262.4|7285.3|7270.3|7289|7270.3|7281.5|7261.8|45
1613728800000|2021-02-19 10:00:00|7285.2|7270.2|7290.9|7265.9|7291.5|7271.1|7285|7265.5|18
1613729100000|2021-02-19 10:05:00|7290.8|7265.8|7293.4|7268.4|7293.5|7273.1|7285.3|7265.8|33
1613729400000|2021-02-19 10:10:00|7287.8|7272.8|7286.6|7271.6|7295.8|7275.5|7286.3|7266.9|63
1613729700000|2021-02-19 10:15:00|7286.3|7271.3|7284.1|7269.1|7291|7271.3|7283.3|7262.5|24
1613730000000|2021-02-19 10:20:00|7284.4|7269.4|7290.8|7265.8|7291.5|7271|7284.4|7265.3|28
1613730300000|2021-02-19 10:25:00|7285.6|7270.6|7286.1|7271.1|7292.4|7271.6|7285.6|7266.1|35
1613730600000|2021-02-19 10:30:00|7286|7271|7290|7265|7290.5|7271.1|7285.3|7265|22
1613730900000|2021-02-19 10:35:00|7290.1|7265.1|7285.1|7270.1|7290.1|7270.9|7284.4|7264.1|16
1613731200000|2021-02-19 10:40:00|7289.6|7264.6|7281.8|7266.8|7289.6|7269.2|7281.1|7261.3|34
1613731500000|2021-02-19 10:45:00|7282|7267|7281.4|7266.4|7282.1|7267.1|7280.8|7265.8|15
1613731800000|2021-02-19 10:50:00|7281.3|7266.3|7281.3|7266.3|7281.9|7266.9|7281.3|7266.3|13
1613732100000|2021-02-19 10:55:00|7281.2|7266.2|7280.9|7265.9|7281.8|7266.8|7280.8|7265.8|14
1613732400000|2021-02-19 11:00:00|7280.8|7265.8|7285.8|7260.8|7285.8|7266.3|7279.4|7260.6|31
1613732700000|2021-02-19 11:05:00|7280.8|7265.8|7281.1|7266.1|7281.1|7266.1|7280.6|7265.6|6
1613733000000|2021-02-19 11:10:00|7281.4|7266.4|7281.6|7266.6|7281.6|7266.6|7281.4|7266.4|6
1613733300000|2021-02-19 11:15:00|7281.8|7266.8|7281.6|7266.6|7281.8|7266.8|7281.6|7266.6|5
1613733600000|2021-02-19 11:20:00|7282.5|7267.5|7282.4|7267.4|7288.1|7268.1|7282|7261.9|33
1613733900000|2021-02-19 11:25:00|7282.3|7267.3|7288.3|7263.3|7289.6|7269.3|7282.3|7263.3|38
1613734200000|2021-02-19 11:30:00|7288.4|7263.4|7288.3|7263.3|7288.8|7263.8|7288|7263|9
1613734500000|2021-02-19 11:35:00|7283.6|7268.6|7284.8|7269.8|7290.5|7269.8|7283.6|7264.6|16
1613734800000|2021-02-19 11:40:00|7285.3|7270.3|7285.6|7270.6|7285.7|7270.7|7285.1|7270.1|7
1613735100000|2021-02-19 11:45:00|7285.8|7270.8|7285.5|7270.5|7286.1|7271.1|7285.5|7270.5|5
1613736000000|2021-02-19 12:00:00|7284.5|7269.5|7290.3|7265.3|7290.3|7269.5|7284.5|7264.4|8
1613736600000|2021-02-19 12:10:00|7289.8|7264.8|7289.8|7264.8|7289.8|7264.8|7289.8|7264.8|1
1613736900000|2021-02-19 12:15:00|7289.6|7264.6|7289.6|7264.6|7289.6|7264.6|7289.6|7264.6|1
1613737500000|2021-02-19 12:25:00|7284.3|7269.3|7282.6|7267.6|7289.3|7269.3|7282.6|7262.1|10
1613737800000|2021-02-19 12:30:00|7288|7263|7289.1|7264.1|7289.3|7267.8|7282.8|7262.8|9
1613738100000|2021-02-19 12:35:00|7289|7264|7288.1|7263.1|7289|7264|7288|7263|42
1613738400000|2021-02-19 12:40:00|7288|7263|7286.7|7261.7|7288.2|7263.2|7285.8|7260.8|130
1613738700000|2021-02-19 12:45:00|7286.6|7261.6|7290.3|7265.3|7290.3|7268.3|7282.9|7261.6|71
1613739000000|2021-02-19 12:50:00|7284.4|7269.4|7284.6|7269.6|7290.1|7270.5|7284.4|7264.4|17
1613739300000|2021-02-19 12:55:00|7284.5|7269.5|7285|7270|7289.8|7270|7283.5|7263.4|34
1613739600000|2021-02-19 13:00:00|7284.8|7269.8|7286.3|7271.3|7286.3|7271.3|7284.8|7269.8|7
1613739900000|2021-02-19 13:05:00|7286.1|7271.1|7285.3|7270.3|7286.1|7271.1|7285.3|7270.3|5
1613740200000|2021-02-19 13:10:00|7285|7270|7284.5|7269.5|7290.8|7270|7283.6|7264.3|17
1613740500000|2021-02-19 13:15:00|7285|7270|7285|7270|7290.3|7270.3|7283.9|7264.6|21
1613740800000|2021-02-19 13:20:00|7284.8|7269.8|7284.8|7269.8|7284.8|7269.8|7284.8|7269.8|1
1613741100000|2021-02-19 13:25:00|7285.1|7270.1|7285.8|7270.8|7286.2|7271.2|7285.1|7270.1|5
1613741400000|2021-02-19 13:30:00|7290.8|7265.8|7291|7266|7292.5|7267.5|7290.8|7265.8|41
1613741700000|2021-02-19 13:35:00|7291.1|7266.1|7286.3|7271.3|7291.3|7271.3|7286.3|7266.1|3
1613742300000|2021-02-19 13:45:00|7286|7271|7285.8|7270.8|7286|7271|7285.8|7270.8|2
1613742600000|2021-02-19 13:50:00|7285.7|7270.7|7286|7271|7286.3|7271.3|7285.6|7270.6|8
1613742900000|2021-02-19 13:55:00|7285.9|7270.9|7285.3|7270.3|7286|7271|7284.8|7269.8|16
1613743200000|2021-02-19 14:00:00|7284.7|7269.7|7285.8|7270.8|7285.8|7270.8|7284.7|7269.7|17
1613743500000|2021-02-19 14:05:00|7285.5|7270.5|7285.8|7270.8|7286|7271|7285.3|7270.3|12
1613743800000|2021-02-19 14:10:00|7286|7271|7284.8|7269.8|7286|7271|7284.8|7269.8|13
1613744100000|2021-02-19 14:15:00|7284.5|7269.5|7284.3|7269.3|7284.9|7269.9|7283.8|7268.8|10
1613744400000|2021-02-19 14:20:00|7285|7270|7284.8|7269.8|7285.2|7270.2|7284.6|7269.6|6
1613744700000|2021-02-19 14:25:00|7284.6|7269.6|7286.5|7271.5|7286.5|7271.5|7284.5|7269.5|35
1613745000000|2021-02-19 14:30:00|7286.6|7271.6|7284.2|7269.2|7287.4|7272.4|7284.1|7269.1|89
1613745300000|2021-02-19 14:35:00|7284|7269|7286.2|7271.2|7286.2|7271.2|7284|7269|77
1613745600000|2021-02-19 14:40:00|7286.3|7271.3|7285.3|7270.3|7286.4|7271.4|7285.3|7270.3|83
1613745900000|2021-02-19 14:45:00|7285.1|7270.1|7284|7269|7290.2|7270.3|7283.8|7264.4|148
1613746200000|2021-02-19 14:50:00|7283.9|7268.9|7284.9|7269.9|7285.3|7270.3|7283.9|7268.9|67
1613746500000|2021-02-19 14:55:00|7284.8|7269.8|7284.8|7269.8|7285|7270|7284.6|7269.6|69
1613746800000|2021-02-19 15:00:00|7284.9|7269.9|7284.2|7269.2|7285|7270|7283.3|7268.3|96
1613747100000|2021-02-19 15:05:00|7284.1|7269.1|7283.9|7268.9|7284.2|7269.2|7283.6|7268.6|127
1613747400000|2021-02-19 15:10:00|7283.8|7268.8|7284.7|7269.7|7285.2|7270.2|7283.8|7268.8|51
1613747700000|2021-02-19 15:15:00|7284.8|7269.8|7285.1|7270.1|7285.1|7270.1|7284.4|7269.4|30
1613748000000|2021-02-19 15:20:00|7285.2|7270.2|7284.7|7269.7|7285.2|7270.2|7284.6|7269.6|42
1613748300000|2021-02-19 15:25:00|7284.8|7269.8|7285.1|7270.1|7285.1|7270.1|7284.7|7269.7|16
1613748600000|2021-02-19 15:30:00|7284.9|7269.9|7283.8|7268.8|7284.9|7269.9|7283.7|7268.7|35
1613748900000|2021-02-19 15:35:00|7283.9|7268.9|7284.1|7269.1|7284.1|7269.1|7283.8|7268.8|24
1613749200000|2021-02-19 15:40:00|7284|7269|7284.4|7269.4|7284.7|7269.7|7284|7269|18
1613749500000|2021-02-19 15:45:00|7284.5|7269.5|7284.5|7269.5|7284.6|7269.6|7284.3|7269.3|12
1613749800000|2021-02-19 15:50:00|7284.6|7269.6|7285.6|7270.6|7285.7|7270.7|7284.6|7269.6|12
1613750100000|2021-02-19 15:55:00|7285.7|7270.7|7286.8|7271.8|7286.8|7271.8|7285.5|7270.5|39
1613750400000|2021-02-19 16:00:00|7286.7|7271.7|7286.1|7271.1|7286.8|7271.8|7286|7271|23
1613750700000|2021-02-19 16:05:00|7286.2|7271.2|7285.6|7270.6|7286.2|7271.2|7285.5|7270.5|10
1613751000000|2021-02-19 16:10:00|7285.7|7270.7|7284.9|7269.9|7285.8|7270.8|7284.6|7269.6|43
1613751300000|2021-02-19 16:15:00|7285|7270|7285.6|7270.6|7285.7|7270.7|7284.9|7269.9|36
1613751600000|2021-02-19 16:20:00|7285.4|7270.4|7284.9|7269.9|7285.5|7270.5|7284.9|7269.9|10
1613751900000|2021-02-19 16:25:00|7285|7270|7284.4|7269.4|7285|7270|7284.2|7269.2|16
1613752200000|2021-02-19 16:30:00|7284.3|7269.3|7284|7269|7284.8|7269.8|7284|7269|26
1613752500000|2021-02-19 16:35:00|7284.1|7269.1|7283.9|7268.9|7284.1|7269.1|7283.9|7268.9|3
1613752800000|2021-02-19 16:40:00|7284|7269|7285.5|7270.5|7285.7|7270.7|7284|7269|31
1613753100000|2021-02-19 16:45:00|7285.6|7270.6|7284.6|7269.6|7285.7|7270.7|7284.5|7269.5|31
1613753400000|2021-02-19 16:50:00|7284.7|7269.7|7284.9|7269.9|7284.9|7269.9|7284.6|7269.6|9
1613753700000|2021-02-19 16:55:00|7284.8|7269.8|7285.5|7270.5|7285.6|7270.6|7284.8|7269.8|11
1613754000000|2021-02-19 17:00:00|7285.6|7270.6|7286.2|7271.2|7286.3|7271.3|7285.6|7270.6|11
1613754300000|2021-02-19 17:05:00|7285.6|7270.6|7285.2|7270.2|7285.6|7270.6|7283.3|7268.3|49
1613754600000|2021-02-19 17:10:00|7285.3|7270.3|7289|7264|7289|7270.3|7283.5|7263.8|62
1613754900000|2021-02-19 17:15:00|7289.1|7264.1|7283.3|7268.3|7289.1|7268.7|7282.8|7263.4|22
1613755200000|2021-02-19 17:20:00|7283.2|7268.2|7283|7268|7283.5|7268.5|7283|7268|14
1613755500000|2021-02-19 17:25:00|7283.1|7268.1|7283.5|7268.5|7283.8|7268.8|7283.1|7268.1|17
1613755800000|2021-02-19 17:30:00|7283.4|7268.4|7283.5|7268.5|7283.9|7268.9|7283.3|7268.3|24
1613756100000|2021-02-19 17:35:00|7283.4|7268.4|7284.3|7269.3|7284.4|7269.4|7283.4|7268.4|17
1613756400000|2021-02-19 17:40:00|7284.1|7269.1|7283.8|7268.8|7284.1|7269.1|7283.8|7268.8|6
1613756700000|2021-02-19 17:45:00|7283.9|7268.9|7283.9|7268.9|7284.1|7269.1|7283.9|7268.9|17
1613757300000|2021-02-19 17:55:00|7284|7269|7284.2|7269.2|7284.2|7269.2|7283.8|7268.8|20
1613757600000|2021-02-19 18:00:00|7284.3|7269.3|7284.4|7269.4|7284.4|7269.4|7284.2|7269.2|8
1613757900000|2021-02-19 18:05:00|7284.5|7269.5|7284.8|7269.8|7285|7270|7284.3|7269.3|20
1613758200000|2021-02-19 18:10:00|7284.9|7269.9|7285.4|7270.4|7290.2|7272|7284.9|7264.9|137
1613758500000|2021-02-19 18:15:00|7285.5|7270.5|7285.8|7270.8|7286|7271|7285.3|7270.3|72
1613758800000|2021-02-19 18:20:00|7285.9|7270.9|7287.1|7272.1|7287.3|7272.3|7285.7|7270.7|30
1613759100000|2021-02-19 18:25:00|7287.9|7272.9|7289.9|7274.9|7294.1|7275.2|7287.9|7268.6|60
1613759400000|2021-02-19 18:30:00|7289.8|7274.8|7292.7|7267.7|7293.2|7275.1|7288|7267.6|125
1613759700000|2021-02-19 18:35:00|7292.6|7267.6|7292.8|7267.8|7293.5|7273.2|7288.2|7266.6|253
1613760000000|2021-02-19 18:40:00|7292.9|7267.9|7293.3|7268.3|7293.4|7268.4|7292.8|7267.8|47
1613760300000|2021-02-19 18:45:00|7293.2|7268.2|7292.3|7267.3|7293.3|7272.7|7286.9|7266.8|58
1613760600000|2021-02-19 18:50:00|7292.2|7267.2|7293.2|7268.2|7293.3|7268.3|7292|7267|50
1613760900000|2021-02-19 18:55:00|7293.3|7268.3|7289.9|7274.9|7293.6|7275.7|7288.6|7268.3|29
1613761200000|2021-02-19 19:00:00|7289.8|7274.8|7294.6|7269.6|7294.7|7274.9|7289.8|7269.3|38
1613761500000|2021-02-19 19:05:00|7294.5|7269.5|7294.3|7269.3|7294.5|7269.5|7294.2|7269.2|36
1613761800000|2021-02-19 19:10:00|7294.4|7269.4|7294.4|7269.4|7294.6|7269.6|7294.4|7269.4|7
1613762100000|2021-02-19 19:15:00|7294.5|7269.5|7294.3|7269.3|7294.5|7269.5|7294.3|7269.3|2
1613762700000|2021-02-19 19:25:00|7294.5|7269.5|7294.3|7269.3|7294.7|7269.7|7294.3|7269.3|6
1613763000000|2021-02-19 19:30:00|7294.4|7269.4|7294.6|7269.6|7294.6|7269.6|7294.4|7269.4|4
1613763300000|2021-02-19 19:35:00|7290|7275|7290.7|7275.7|7290.7|7275.7|7290|7275|6
1613763600000|2021-02-19 19:40:00|7290.6|7275.6|7290.5|7275.5|7290.6|7275.6|7290.4|7275.4|3
1613763900000|2021-02-19 19:45:00|7290.4|7275.4|7290.4|7275.4|7290.4|7275.4|7290.4|7275.4|1
1613764200000|2021-02-19 19:50:00|7290.6|7275.6|7291.2|7276.2|7291.2|7276.2|7290.6|7275.6|10
1613764500000|2021-02-19 19:55:00|7291|7276|7290.9|7275.9|7291.1|7276.1|7290.9|7275.9|4
1613764800000|2021-02-19 20:00:00|7290.6|7275.6|7290.5|7275.5|7290.8|7275.8|7290.5|7275.5|6
1613765100000|2021-02-19 20:05:00|7290.4|7275.4|7290.4|7275.4|7290.4|7275.4|7290.1|7275.1|7
1613765400000|2021-02-19 20:10:00|7290.5|7275.5|7290.5|7275.5|7290.7|7275.7|7290.5|7275.5|4
1613765700000|2021-02-19 20:15:00|7290.6|7275.6|7290.8|7275.8|7290.8|7275.8|7290.6|7275.6|3
1613766600000|2021-02-19 20:30:00|7291|7276|7290.2|7275.2|7291|7276|7290.2|7275.2|5
1613766900000|2021-02-19 20:35:00|7290.1|7275.1|7290.1|7275.1|7290.1|7275.1|7290.1|7275.1|1
1613768100000|2021-02-19 20:55:00|7290|7275|7290.1|7275.1|7290.1|7275.1|7290|7275|2
1613961000000|2021-02-22 02:30:00|7293|7268|7293|7268|7293|7268|7293|7268|1
1613962500000|2021-02-22 02:55:00|7293.8|7268.8|7293.8|7268.8|7293.8|7268.8|7293.8|7268.8|1
1613963700000|2021-02-22 03:15:00|7294.8|7269.8|7296.1|7271.1|7296.1|7271.1|7294.8|7269.8|3
1613964000000|2021-02-22 03:20:00|7297.1|7272.1|7296.8|7271.8|7297.1|7272.1|7296.8|7271.8|2
1613964600000|2021-02-22 03:30:00|7296.3|7271.3|7296.3|7271.3|7296.3|7271.3|7296.3|7271.3|1
1613964900000|2021-02-22 03:35:00|7291.3|7276.3|7289.7|7274.7|7296.4|7276.4|7289.5|7270.3|45
1613965200000|2021-02-22 03:40:00|7290|7275|7290.1|7275.1|7295.6|7275.8|7289.8|7269.8|24
1613965500000|2021-02-22 03:45:00|7289.8|7274.8|7296.3|7271.3|7296.3|7274.9|7288.8|7268.3|22
1613965800000|2021-02-22 03:50:00|7296.6|7271.6|7292.6|7277.6|7297.6|7277.6|7290.5|7269.8|28
1613966100000|2021-02-22 03:55:00|7292.7|7277.7|7289.6|7274.6|7296|7277.7|7288.8|7268.5|32
1613966400000|2021-02-22 04:00:00|7294.4|7269.4|7288.8|7273.8|7294.6|7274.9|7288.8|7269.4|22
1613966700000|2021-02-22 04:05:00|7288.9|7273.9|7289.1|7274.1|7289.1|7274.1|7288.9|7273.9|7
1613967300000|2021-02-22 04:15:00|7289.2|7274.2|7289.1|7274.1|7289.2|7274.2|7289.1|7274.1|4
1613967600000|2021-02-22 04:20:00|7289.3|7274.3|7291.1|7276.1|7291.1|7276.1|7289.3|7274.3|15
1613967900000|2021-02-22 04:25:00|7291.2|7276.2|7291.1|7276.1|7291.3|7276.3|7291.1|7276.1|10
1613968200000|2021-02-22 04:30:00|7291.2|7276.2|7290.3|7275.3|7291.3|7276.3|7290|7275|30
1613968500000|2021-02-22 04:35:00|7290.4|7275.4|7290.1|7275.1|7290.4|7275.4|7288.4|7273.4|51
1613968800000|2021-02-22 04:40:00|7290|7275|7289.9|7274.9|7290.1|7275.1|7289.4|7274.4|16
1613969100000|2021-02-22 04:45:00|7290|7275|7290.3|7275.3|7290.4|7275.4|7289.8|7274.8|31
1613969400000|2021-02-22 04:50:00|7290.4|7275.4|7289.5|7274.5|7290.7|7275.7|7289.4|7274.4|35
1613969700000|2021-02-22 04:55:00|7289.4|7274.4|7283.5|7268.5|7293.9|7274.6|7283.1|7268.1|70
1613970000000|2021-02-22 05:00:00|7283.6|7268.6|7276.5|7261.5|7285.7|7270.7|7273.4|7253.2|222
1613970300000|2021-02-22 05:05:00|7276.3|7261.3|7273.1|7258.1|7278.4|7263.4|7273.1|7258.1|87
1613970600000|2021-02-22 05:10:00|7273.2|7258.2|7275.4|7260.4|7280|7261|7273|7254.7|79
1613970900000|2021-02-22 05:15:00|7275.5|7260.5|7271.9|7256.9|7279.9|7262.1|7271.9|7254.7|90
1613971200000|2021-02-22 05:20:00|7271.8|7256.8|7273.6|7248.6|7276.4|7258.1|7265.6|7248.6|187
1613971500000|2021-02-22 05:25:00|7273.5|7248.5|7269.7|7254.7|7274|7255.8|7267.8|7248.3|98
1613971800000|2021-02-22 05:30:00|7269.6|7254.6|7271|7256|7272.4|7257.4|7269.6|7254.6|82
1613972100000|2021-02-22 05:35:00|7271.1|7256.1|7270.3|7255.3|7273|7258|7270.1|7255.1|60
1613972400000|2021-02-22 05:40:00|7270.1|7255.1|7267.4|7252.4|7270.3|7255.3|7267.2|7252.2|89
1613972700000|2021-02-22 05:45:00|7267.3|7252.3|7265.8|7250.8|7271.1|7252.7|7262.7|7246|127
1613973000000|2021-02-22 05:50:00|7265.7|7250.7|7269.6|7254.6|7275.7|7255.7|7265|7250|151
1613973300000|2021-02-22 05:55:00|7269.5|7254.5|7271.1|7256.1|7272.9|7257.9|7268.1|7253.1|100
1613973600000|2021-02-22 06:00:00|7270.8|7255.8|7271.5|7256.5|7271.9|7256.9|7270.3|7255.3|56
1613973900000|2021-02-22 06:05:00|7271.7|7256.7|7272.8|7257.8|7273.1|7258.1|7271.7|7256.7|33
1613974200000|2021-02-22 06:10:00|7273|7258|7273.1|7258.1|7273.3|7258.3|7272.2|7257.2|31
1613974500000|2021-02-22 06:15:00|7273|7258|7273.5|7258.5|7273.5|7258.5|7271.3|7256.3|90
1613974800000|2021-02-22 06:20:00|7273.4|7258.4|7275.4|7260.4|7281.7|7262.4|7273|7255.3|109
1613975100000|2021-02-22 06:25:00|7275.6|7260.6|7274.3|7259.3|7280.6|7261|7274|7255.2|44
1613975400000|2021-02-22 06:30:00|7274.1|7259.1|7274.9|7259.9|7276.4|7261.4|7274.1|7259.1|67
1613975700000|2021-02-22 06:35:00|7275.1|7260.1|7274|7259|7275.3|7260.3|7273.9|7258.9|30
1613976000000|2021-02-22 06:40:00|7273.8|7258.8|7273.7|7258.7|7274.4|7259.4|7273.6|7258.6|13
1613976300000|2021-02-22 06:45:00|7274|7259|7273.6|7258.6|7274.1|7259.1|7273.6|7258.6|15
1613976600000|2021-02-22 06:50:00|7273.5|7258.5|7273.6|7258.6|7273.7|7258.7|7273.3|7258.3|20
1613976900000|2021-02-22 06:55:00|7273.4|7258.4|7273.3|7258.3|7273.4|7258.4|7273.1|7258.1|8
1613977200000|2021-02-22 07:00:00|7273.4|7258.4|7275|7260|7275.1|7260.1|7273.2|7258.2|20
1613977500000|2021-02-22 07:05:00|7274.9|7259.9|7277|7262|7277|7262|7274.7|7259.7|46
1613977800000|2021-02-22 07:10:00|7277.1|7262.1|7279.4|7264.4|7279.6|7264.6|7276.7|7261.7|84
1613978100000|2021-02-22 07:15:00|7279.5|7264.5|7280.3|7265.3|7281.1|7266.1|7278.8|7263.8|53
1613978400000|2021-02-22 07:20:00|7280|7265|7280.3|7265.3|7282.1|7267.1|7279.8|7264.8|46
1613978700000|2021-02-22 07:25:00|7280.4|7265.4|7280.4|7265.4|7281.4|7266.4|7279.5|7264.5|82
1613979000000|2021-02-22 07:30:00|7280.5|7265.5|7279|7264|7280.8|7265.8|7279|7264|37
1613979300000|2021-02-22 07:35:00|7279.3|7264.3|7277.7|7262.7|7282.9|7264.3|7277.4|7257.9|34
1613979600000|2021-02-22 07:40:00|7277.8|7262.8|7278.2|7263.2|7284.7|7264.6|7277.8|7257.7|69
1613979900000|2021-02-22 07:45:00|7278.3|7263.3|7279|7264|7284.4|7264.5|7276.7|7259.4|41
1613980200000|2021-02-22 07:50:00|7278.7|7263.7|7280.3|7265.3|7284.4|7265.3|7278|7259.3|44
1613980500000|2021-02-22 07:55:00|7280.6|7265.6|7280.7|7265.7|7285.7|7266|7279.1|7260.3|37
1613980800000|2021-02-22 08:00:00|7280.5|7265.5|7277|7262|7285.5|7265.5|7276.4|7256.9|47
1613981100000|2021-02-22 08:05:00|7277.1|7262.1|7280|7255|7280.5|7262.3|7274.3|7253.5|45
1613981400000|2021-02-22 08:10:00|7279.6|7254.6|7277.5|7262.5|7284.1|7264|7275.5|7254.5|65
1613981700000|2021-02-22 08:15:00|7277.2|7262.2|7278.3|7263.3|7278.3|7263.3|7276.9|7261.9|30
1613982000000|2021-02-22 08:20:00|7278.4|7263.4|7278.5|7263.5|7284|7264.4|7277.5|7258.4|55
1613982300000|2021-02-22 08:25:00|7278.7|7263.7|7277.7|7262.7|7282.3|7263.7|7276.5|7256.5|40
1613982600000|2021-02-22 08:30:00|7278|7263|7279.2|7264.2|7279.2|7264.2|7277.7|7262.7|28
1613982900000|2021-02-22 08:35:00|7279.5|7264.5|7281|7266|7285.7|7266.3|7279.5|7260.4|53
1613983200000|2021-02-22 08:40:00|7281.3|7266.3|7282.1|7267.1|7287.2|7267.8|7280.7|7262.1|53
1613983500000|2021-02-22 08:45:00|7282.2|7267.2|7286.2|7261.2|7287.6|7269.2|7281.1|7261.1|75
1613983800000|2021-02-22 08:50:00|7286.3|7261.3|7279.6|7264.6|7286.3|7265.8|7279.2|7259.3|33
1613984100000|2021-02-22 08:55:00|7279.5|7264.5|7281.9|7256.9|7282.1|7264.5|7276.5|7256.8|45
1613984400000|2021-02-22 09:00:00|7282.1|7257.1|7281.6|7256.6|7282.6|7262.6|7276.8|7256.5|45
1613984700000|2021-02-22 09:05:00|7281.7|7256.7|7281.3|7266.3|7285.5|7266.3|7276.1|7255.5|110
1613985000000|2021-02-22 09:10:00|7281.2|7266.2|7280.9|7265.9|7281.7|7266.7|7279.5|7264.5|72
1613985300000|2021-02-22 09:15:00|7281|7266|7280.6|7265.6|7286.3|7267.1|7280.4|7260.7|78
1613985600000|2021-02-22 09:20:00|7280.5|7265.5|7280|7265|7280.5|7265.5|7279.6|7264.6|25
1613985900000|2021-02-22 09:25:00|7279.9|7264.9|7279.7|7264.7|7284.1|7265.1|7278.7|7258.8|74
1613986200000|2021-02-22 09:30:00|7279.8|7264.8|7283.2|7258.2|7283.3|7264.8|7278|7257.9|30
1613986500000|2021-02-22 09:35:00|7283.1|7258.1|7279.6|7264.6|7283.1|7264.6|7277.9|7258|42
1613986800000|2021-02-22 09:40:00|7279.5|7264.5|7281.2|7266.2|7282.2|7267.2|7279.4|7264.4|58
1613987100000|2021-02-22 09:45:00|7280.6|7265.6|7285.3|7270.3|7285.3|7270.3|7280.5|7260.3|123
1613987400000|2021-02-22 09:50:00|7285.2|7270.2|7285.8|7270.8|7286|7271|7284.1|7269.1|115
1613987700000|2021-02-22 09:55:00|7285.7|7270.7|7284.4|7269.4|7289|7271.1|7282.9|7263|86
1613988000000|2021-02-22 10:00:00|7284.3|7269.3|7282.7|7267.7|7284.3|7269.3|7282|7267|68
1613988300000|2021-02-22 10:05:00|7282.6|7267.6|7287.3|7262.3|7287.3|7267.9|7281|7262.3|58
1613988600000|2021-02-22 10:10:00|7287.2|7262.2|7280.6|7265.6|7287.2|7267|7280.6|7262.2|35
1613988900000|2021-02-22 10:15:00|7280.7|7265.7|7281.4|7266.4|7281.4|7266.4|7279.6|7264.6|35
1613989200000|2021-02-22 10:20:00|7281.5|7266.5|7280.1|7265.1|7281.5|7266.5|7279.6|7264.6|28
1613989500000|2021-02-22 10:25:00|7280|7265|7284.2|7259.2|7284.2|7265|7277.6|7258.8|63
1613989800000|2021-02-22 10:30:00|7284.3|7259.3|7284.4|7259.4|7285.3|7264.8|7279.5|7259.2|44
1613990100000|2021-02-22 10:35:00|7284.3|7259.3|7279.9|7264.9|7284.8|7265|7279.6|7259.3|25
1613990400000|2021-02-22 10:40:00|7279.5|7264.5|7279.8|7264.8|7279.9|7264.9|7279.2|7264.2|31
1613990700000|2021-02-22 10:45:00|7279.9|7264.9|7280.7|7265.7|7280.9|7265.9|7279.9|7264.9|25
1613991000000|2021-02-22 10:50:00|7280.5|7265.5|7286.9|7261.9|7286.9|7266.6|7280.5|7261.6|17
1613991300000|2021-02-22 10:55:00|7281.4|7266.4|7285.8|7260.8|7286.2|7266.4|7281.3|7260.8|11
1613991600000|2021-02-22 11:00:00|7285.7|7260.7|7284.7|7259.7|7286.2|7266|7280.5|7259.7|24
1613991900000|2021-02-22 11:05:00|7284.6|7259.6|7284.5|7259.5|7284.9|7265|7278.7|7259.2|26
1613992200000|2021-02-22 11:10:00|7284.7|7259.7|7281.3|7256.3|7284.9|7264.1|7278.7|7256.3|37
1613992500000|2021-02-22 11:15:00|7281.1|7256.1|7281|7256|7281.6|7261.4|7275.6|7255.2|34
1613992800000|2021-02-22 11:20:00|7280.8|7255.8|7275.6|7260.6|7281.7|7261.8|7275.4|7255.8|28
1613993100000|2021-02-22 11:25:00|7280.7|7255.7|7276.8|7261.8|7282|7261.8|7276.7|7255.7|21
1613993400000|2021-02-22 11:30:00|7276.7|7261.7|7277.3|7262.3|7277.3|7262.3|7276.4|7261.4|11
1613993700000|2021-02-22 11:35:00|7277.6|7262.6|7282.8|7257.8|7282.8|7263|7277.4|7257.8|8
1613994000000|2021-02-22 11:40:00|7282.9|7257.9|7282.5|7257.5|7282.9|7263|7277.9|7257.5|6
1613994300000|2021-02-22 11:45:00|7282.3|7257.3|7282.1|7257.1|7282.3|7257.3|7281.9|7256.9|8
1613994600000|2021-02-22 11:50:00|7282|7257|7277.5|7262.5|7282.5|7263|7277.5|7257|18
1613994900000|2021-02-22 11:55:00|7277.8|7262.8|7284|7259|7284.3|7263.3|7277.5|7258.6|33
1613995200000|2021-02-22 12:00:00|7284.2|7259.2|7282.7|7257.7|7284.2|7259.2|7282.7|7257.7|13
1613995500000|2021-02-22 12:05:00|7282.8|7257.8|7283|7258|7283.1|7258.1|7282.8|7257.8|24
1613995800000|2021-02-22 12:10:00|7283.1|7258.1|7282.8|7257.8|7283.1|7258.1|7282.8|7257.8|4
1613996100000|2021-02-22 12:15:00|7282.4|7257.4|7282.1|7257.1|7282.8|7257.8|7282.1|7257.1|7
1613996400000|2021-02-22 12:20:00|7282.2|7257.2|7282.3|7257.3|7282.3|7257.3|7282.2|7257.2|2
1613996700000|2021-02-22 12:25:00|7282.4|7257.4|7282.3|7257.3|7282.4|7257.4|7282.3|7257.3|2
1613997000000|2021-02-22 12:30:00|7283|7258|7283.7|7258.7|7283.8|7264|7277.7|7258|25
1613997300000|2021-02-22 12:35:00|7283.6|7258.6|7279|7264|7283.7|7264|7278.8|7257.9|14
1613997600000|2021-02-22 12:40:00|7279.4|7264.4|7286.8|7261.8|7286.9|7264.8|7279.4|7260.4|27
1613997900000|2021-02-22 12:45:00|7286.9|7261.9|7286.7|7261.7|7287.9|7267.4|7281.8|7261|31
1613998200000|2021-02-22 12:50:00|7286.6|7261.6|7286.4|7261.4|7286.6|7261.6|7286.3|7261.3|16
1613998500000|2021-02-22 12:55:00|7286.3|7261.3|7285.9|7260.9|7286.3|7261.3|7285.8|7260.8|6
1613998800000|2021-02-22 13:00:00|7285.8|7260.8|7281.9|7266.9|7285.9|7267|7281.2|7260.6|9
1613999100000|2021-02-22 13:05:00|7286.7|7261.7|7286.4|7261.4|7286.7|7261.7|7286.4|7261.4|4
1613999400000|2021-02-22 13:10:00|7286.7|7261.7|7289.8|7264.8|7290.3|7268.1|7282.5|7261.6|34
1613999700000|2021-02-22 13:15:00|7289.9|7264.9|7289.4|7264.4|7289.9|7269.1|7283.6|7263.8|16
1614000000000|2021-02-22 13:20:00|7289.3|7264.3|7289.3|7264.3|7289.4|7264.4|7289.3|7264.3|3
1614000300000|2021-02-22 13:25:00|7289.4|7264.4|7289.5|7264.5|7290|7265|7289.4|7264.4|27
1614000600000|2021-02-22 13:30:00|7289.6|7264.6|7285|7270|7290|7270.1|7285|7264.4|27
1614000900000|2021-02-22 13:35:00|7284.8|7269.8|7286.1|7261.1|7289.4|7269.8|7281.6|7260.8|39
1614001200000|2021-02-22 13:40:00|7286|7261|7285.2|7260.2|7287.7|7266.8|7280.2|7260.2|38
1614001500000|2021-02-22 13:45:00|7285.1|7260.1|7285.1|7260.1|7285.3|7260.3|7284.5|7259.5|30
1614001800000|2021-02-22 13:50:00|7285.2|7260.2|7286.2|7261.2|7286.2|7266.4|7280.6|7259.8|72
1614002100000|2021-02-22 13:55:00|7286.3|7261.3|7286.5|7261.5|7286.8|7261.8|7286.2|7261.2|16
1614002400000|2021-02-22 14:00:00|7286.7|7261.7|7287.7|7262.7|7288.2|7263.2|7286.7|7261.7|22
1614002700000|2021-02-22 14:05:00|7288|7263|7294|7269|7296|7274.5|7285|7263|48
1614003000000|2021-02-22 14:10:00|7288.8|7273.8|7292.1|7267.1|7294.5|7273.8|7287.8|7266.9|28
1614003300000|2021-02-22 14:15:00|7291.2|7266.2|7286|7271|7292|7271.6|7285.1|7265.5|43
1614003600000|2021-02-22 14:20:00|7285.8|7270.8|7285.4|7270.4|7286|7271|7285.2|7270.2|9
1614003900000|2021-02-22 14:25:00|7285.3|7270.3|7286|7271|7286.2|7271.2|7285.3|7270.3|20
1614004200000|2021-02-22 14:30:00|7286.1|7271.1|7285.9|7270.9|7286.2|7271.2|7285.4|7270.4|26
1614004500000|2021-02-22 14:35:00|7286|7271|7284.5|7269.5|7286|7271|7284|7269|68
1614004800000|2021-02-22 14:40:00|7284.6|7269.6|7284.3|7269.3|7285|7270|7284|7269|39
1614005100000|2021-02-22 14:45:00|7284.2|7269.2|7283.3|7268.3|7285|7270|7283.3|7268.3|34
1614005400000|2021-02-22 14:50:00|7283.1|7268.1|7287|7262|7287.5|7268.1|7281.8|7261.9|47
1614005700000|2021-02-22 14:55:00|7286.9|7261.9|7281.1|7266.1|7287.1|7266.5|7280.5|7260.2|27
1614006000000|2021-02-22 15:00:00|7281.2|7266.2|7280.9|7265.9|7286.4|7267.4|7280.8|7261.2|36
1614006300000|2021-02-22 15:05:00|7281|7266|7286.8|7261.8|7287.4|7266.6|7280.9|7260.6|42
1614006600000|2021-02-22 15:10:00|7286.9|7261.9|7282.3|7267.3|7287.4|7267.6|7281.1|7261.3|72
1614006900000|2021-02-22 15:15:00|7287.3|7262.3|7282.9|7267.9|7288.1|7268|7282.7|7262.3|45
1614007200000|2021-02-22 15:20:00|7282.5|7267.5|7282.7|7267.7|7287.9|7268|7282|7261.2|48
1614007500000|2021-02-22 15:25:00|7282.6|7267.6|7286.6|7261.6|7286.7|7267.7|7281.9|7261.5|20
1614007800000|2021-02-22 15:30:00|7286.7|7261.7|7287.4|7262.4|7287.5|7267.5|7281.9|7261.6|20
1614008100000|2021-02-22 15:35:00|7287.5|7262.5|7282.1|7267.1|7287.8|7267.2|7282|7262.5|17
1614008400000|2021-02-22 15:40:00|7282.2|7267.2|7282.4|7267.4|7283|7268|7282.1|7267.1|65
1614008700000|2021-02-22 15:45:00|7282.5|7267.5|7282.6|7267.6|7287.7|7268.1|7281.5|7262.7|38
1614009000000|2021-02-22 15:50:00|7282.5|7267.5|7283.4|7268.4|7283.4|7268.4|7282.5|7267.5|17
1614009300000|2021-02-22 15:55:00|7283.5|7268.5|7287.8|7262.8|7287.9|7268.5|7282.8|7262.8|66
1614009600000|2021-02-22 16:00:00|7287.9|7262.9|7283|7268|7287.9|7268|7282.9|7262.7|25
1614009900000|2021-02-22 16:05:00|7283.1|7268.1|7282.5|7267.5|7283.6|7268.6|7282.4|7267.4|25
1614010200000|2021-02-22 16:10:00|7282.7|7267.7|7282.9|7267.9|7283.1|7268.1|7282.5|7267.5|14
1614010500000|2021-02-22 16:15:00|7283|7268|7282.9|7267.9|7283.1|7268.1|7282.9|7267.9|10
1614010800000|2021-02-22 16:20:00|7282.7|7267.7|7282.6|7267.6|7282.9|7267.9|7282.6|7267.6|16
1614011100000|2021-02-22 16:25:00|7282.2|7267.2|7281.8|7266.8|7282.5|7267.5|7281.8|7266.8|53
1614011400000|2021-02-22 16:30:00|7281.9|7266.9|7283|7268|7283|7268|7281.9|7266.9|15
1614011700000|2021-02-22 16:35:00|7282.9|7267.9|7281.7|7266.7|7282.9|7267.9|7281.6|7266.6|11
1614012000000|2021-02-22 16:40:00|7281.6|7266.6|7280.9|7265.9|7281.7|7266.7|7280.9|7265.9|20
1614012300000|2021-02-22 16:45:00|7280.8|7265.8|7281|7266|7281|7266|7280.8|7265.8|9
1614012600000|2021-02-22 16:50:00|7281.1|7266.1|7282.8|7267.8|7282.8|7267.8|7281.1|7266.1|15
1614012900000|2021-02-22 16:55:00|7282.7|7267.7|7281.4|7266.4|7283|7268|7281.3|7266.3|25
1614013200000|2021-02-22 17:00:00|7281.5|7266.5|7281.4|7266.4|7281.5|7266.5|7281.4|7266.4|12
1614013500000|2021-02-22 17:05:00|7281.5|7266.5|7280.6|7265.6|7281.6|7266.6|7280.5|7265.5|22
1614013800000|2021-02-22 17:10:00|7280.7|7265.7|7280.9|7265.9|7281.1|7266.1|7280.7|7265.7|11
1614014100000|2021-02-22 17:15:00|7280.8|7265.8|7280.8|7265.8|7280.9|7265.9|7280.6|7265.6|6
1614014400000|2021-02-22 17:20:00|7280.7|7265.7|7280.4|7265.4|7280.7|7265.7|7280.3|7265.3|16
1614014700000|2021-02-22 17:25:00|7280.3|7265.3|7280.1|7265.1|7285|7265.3|7279.6|7259.2|21
1614015000000|2021-02-22 17:30:00|7279.5|7264.5|7279.9|7264.9|7280.2|7265.2|7279.3|7264.3|14
1614015300000|2021-02-22 17:35:00|7280|7265|7279.7|7264.7|7280|7265|7279.7|7264.7|4
1614015600000|2021-02-22 17:40:00|7279.6|7264.6|7277.4|7262.4|7279.6|7264.6|7276.8|7261.8|32
1614015900000|2021-02-22 17:45:00|7277.5|7262.5|7277.9|7262.9|7278|7263|7276.2|7261.2|37
1614016200000|2021-02-22 17:50:00|7278|7263|7278.3|7263.3|7282.2|7263.3|7277.1|7257.2|24
1614016500000|2021-02-22 17:55:00|7278|7263|7277.8|7262.8|7278|7263|7277.6|7262.6|13
1614016800000|2021-02-22 18:00:00|7277.7|7262.7|7278.4|7263.4|7278.7|7263.7|7277.5|7262.5|17
1614017100000|2021-02-22 18:05:00|7278.3|7263.3|7278.4|7263.4|7278.4|7263.4|7278.3|7263.3|2
1614017400000|2021-02-22 18:10:00|7278.3|7263.3|7277.5|7262.5|7278.3|7263.3|7276.5|7261.5|23
1614017700000|2021-02-22 18:15:00|7277.6|7262.6|7277.7|7262.7|7277.7|7262.7|7277.6|7262.6|2
1614018000000|2021-02-22 18:20:00|7277.6|7262.6|7277.7|7262.7|7277.7|7262.7|7277.6|7262.6|2
1614018600000|2021-02-22 18:30:00|7277.6|7262.6|7277.5|7262.5|7277.6|7262.6|7277.4|7262.4|8
1614019200000|2021-02-22 18:40:00|7277.4|7262.4|7277.5|7262.5|7277.5|7262.5|7277.4|7262.4|2
1614019500000|2021-02-22 18:45:00|7277.4|7262.4|7277.3|7262.3|7277.4|7262.4|7277.2|7262.2|6
1614019800000|2021-02-22 18:50:00|7277.2|7262.2|7277.2|7262.2|7277.3|7262.3|7277.2|7262.2|3
1614020100000|2021-02-22 18:55:00|7277.3|7262.3|7277.9|7262.9|7278.1|7263.1|7277.3|7262.3|9
1614020700000|2021-02-22 19:05:00|7278|7263|7278|7263|7278|7263|7277.9|7262.9|11
1614021000000|2021-02-22 19:10:00|7278.1|7263.1|7278|7263|7278.1|7263.1|7278|7263|2
1614021300000|2021-02-22 19:15:00|7277.9|7262.9|7277.5|7262.5|7277.9|7262.9|7276.4|7261.4|24
1614021900000|2021-02-22 19:25:00|7277.4|7262.4|7277.4|7262.4|7277.4|7262.4|7277.4|7262.4|1
1614022800000|2021-02-22 19:40:00|7277.3|7262.3|7277.3|7262.3|7277.3|7262.3|7277.3|7262.3|1
1614023100000|2021-02-22 19:45:00|7277.4|7262.4|7277.7|7262.7|7277.8|7262.8|7277.4|7262.4|4
1614023400000|2021-02-22 19:50:00|7277.8|7262.8|7277.3|7262.3|7277.8|7262.8|7277.3|7262.3|7
1614023700000|2021-02-22 19:55:00|7277.4|7262.4|7277.8|7262.8|7277.9|7262.9|7277.4|7262.4|4
1614024000000|2021-02-22 20:00:00|7277.9|7262.9|7278.7|7263.7|7279.1|7264.1|7277.9|7262.9|18
1614024300000|2021-02-22 20:05:00|7278.8|7263.8|7283.3|7258.3|7284|7264.3|7278.8|7258.3|9
1614024600000|2021-02-22 20:10:00|7283.5|7258.5|7283.4|7258.4|7283.8|7258.8|7283.4|7258.4|11
1614024900000|2021-02-22 20:15:00|7283.6|7258.6|7278.8|7263.8|7283.7|7263.9|7278.8|7258.6|5
1614025200000|2021-02-22 20:20:00|7278.6|7263.6|7284.2|7259.2|7284.2|7263.9|7278.6|7258.1|11
1614025500000|2021-02-22 20:25:00|7284.3|7259.3|7279.4|7264.4|7284.3|7264.4|7278.8|7259.2|11
1614025800000|2021-02-22 20:30:00|7279.3|7264.3|7278.6|7263.6|7283.6|7264.3|7277.8|7258.6|17
1614026100000|2021-02-22 20:35:00|7278.8|7263.8|7279|7264|7279.5|7264.5|7278.7|7263.7|11
1614026700000|2021-02-22 20:45:00|7278.9|7263.9|7278.8|7263.8|7278.9|7263.9|7278.8|7263.8|2
1614027000000|2021-02-22 20:50:00|7278.7|7263.7|7279.2|7264.2|7279.2|7264.2|7278.6|7263.6|12
1614027300000|2021-02-22 20:55:00|7279.3|7264.3|7279.5|7264.5|7279.7|7264.7|7279.2|7264.2|9
1614047400000|2021-02-23 02:30:00|7280.4|7255.4|7280.4|7255.4|7280.4|7255.4|7280.4|7255.4|1
1614048600000|2021-02-23 02:50:00|7281.1|7256.1|7281.6|7256.6|7281.6|7256.6|7281.1|7256.1|3
1614048900000|2021-02-23 02:55:00|7281.8|7256.8|7282.2|7257.2|7282.2|7257.2|7281.6|7256.6|14
1614049200000|2021-02-23 03:00:00|7282.3|7257.3|7282.2|7257.2|7282.3|7257.3|7282.2|7257.2|6
1614049500000|2021-02-23 03:05:00|7282.3|7257.3|7282.3|7257.3|7282.3|7257.3|7282.3|7257.3|1
1614049800000|2021-02-23 03:10:00|7282.4|7257.4|7282.1|7257.1|7282.5|7257.5|7281.9|7256.9|6
1614050100000|2021-02-23 03:15:00|7281.9|7256.9|7282.1|7257.1|7282.1|7257.1|7281.7|7256.7|4
1614050400000|2021-02-23 03:20:00|7282.3|7257.3|7282.9|7257.9|7282.9|7257.9|7282.3|7257.3|8
1614050700000|2021-02-23 03:25:00|7282.7|7257.7|7282.3|7257.3|7283.1|7258.1|7281.9|7256.9|14
1614051000000|2021-02-23 03:30:00|7282.2|7257.2|7278.5|7253.5|7282.2|7257.2|7277.4|7252.4|181
1614051300000|2021-02-23 03:35:00|7278.4|7253.4|7277|7252|7278.6|7253.6|7276.7|7251.7|52
1614051600000|2021-02-23 03:40:00|7277.1|7252.1|7278.1|7253.1|7278.7|7253.7|7276.7|7251.7|45
1614051900000|2021-02-23 03:45:00|7278|7253|7278.3|7253.3|7278.7|7253.7|7278|7253|28
1614052200000|2021-02-23 03:50:00|7273.2|7258.2|7279.8|7254.8|7280.4|7260.2|7273.1|7254.1|54
1614052500000|2021-02-23 03:55:00|7279.7|7254.7|7279.3|7254.3|7279.7|7254.7|7279.1|7254.1|18
1614052800000|2021-02-23 04:00:00|7279.4|7254.4|7278.3|7253.3|7279.5|7254.5|7278.3|7253.3|24
1614053100000|2021-02-23 04:05:00|7278.2|7253.2|7277.8|7252.8|7278.7|7253.7|7277.5|7252.5|72
1614053400000|2021-02-23 04:10:00|7277.9|7252.9|7277.1|7252.1|7277.9|7252.9|7276.8|7251.8|55
1614053700000|2021-02-23 04:15:00|7277|7252|7277.3|7252.3|7278|7253|7276.9|7251.9|62
1614054000000|2021-02-23 04:20:00|7277.5|7252.5|7270.9|7255.9|7277.8|7256.7|7270.6|7251.3|44
1614054300000|2021-02-23 04:25:00|7271|7256|7270.4|7255.4|7271.4|7256.4|7269.8|7254.8|111
1614054600000|2021-02-23 04:30:00|7270.5|7255.5|7268.4|7253.4|7270.6|7255.6|7266.6|7251.6|124
1614054900000|2021-02-23 04:35:00|7268.3|7253.3|7270|7255|7270|7255|7268.3|7253.3|37
1614055200000|2021-02-23 04:40:00|7270.2|7255.2|7269.4|7254.4|7270.5|7255.5|7269.1|7254.1|45
1614055500000|2021-02-23 04:45:00|7269.3|7254.3|7271.2|7256.2|7271.7|7256.7|7267.4|7252.4|77
1614055800000|2021-02-23 04:50:00|7271.3|7256.3|7274.1|7249.1|7275.4|7256.3|7267.4|7248.3|90
1614056100000|2021-02-23 04:55:00|7274.2|7249.2|7267.3|7252.3|7274.3|7254.7|7267.2|7247|40
1614056400000|2021-02-23 05:00:00|7267.1|7252.1|7274.2|7259.2|7275.2|7260.2|7265.7|7250.7|171
1614056700000|2021-02-23 05:05:00|7274|7259|7276|7261|7278.3|7263.3|7273.7|7258.7|120
1614057000000|2021-02-23 05:10:00|7276.1|7261.1|7275.1|7260.1|7276.5|7261.5|7273.9|7258.9|69
1614057300000|2021-02-23 05:15:00|7274.8|7259.8|7274.5|7259.5|7275.8|7260.8|7274.5|7259.5|34
1614057600000|2021-02-23 05:20:00|7274.4|7259.4|7275|7260|7275.9|7260.9|7274|7259|30
1614057900000|2021-02-23 05:25:00|7274.9|7259.9|7274|7259|7275|7260|7273.9|7258.9|32
1614058200000|2021-02-23 05:30:00|7274.1|7259.1|7274.7|7259.7|7275.3|7260.3|7274.1|7259.1|22
1614058500000|2021-02-23 05:35:00|7274.8|7259.8|7273.7|7258.7|7274.8|7259.8|7273.7|7258.7|29
1614058800000|2021-02-23 05:40:00|7273.8|7258.8|7273.3|7258.3|7274|7259|7273.3|7258.3|19
1614059100000|2021-02-23 05:45:00|7273.2|7258.2|7273.5|7258.5|7274.5|7259.5|7272.1|7257.1|41
1614059400000|2021-02-23 05:50:00|7273.7|7258.7|7272.9|7257.9|7274.4|7259.4|7272|7257|52
1614059700000|2021-02-23 05:55:00|7273|7258|7272|7257|7273.7|7258.7|7272|7257|30
1614060000000|2021-02-23 06:00:00|7272.1|7257.1|7272.3|7257.3|7273|7258|7272.1|7257.1|38
1614060300000|2021-02-23 06:05:00|7272.1|7257.1|7271.1|7256.1|7272.6|7257.6|7271.1|7256.1|74
1614060600000|2021-02-23 06:10:00|7271|7256|7273.5|7258.5|7273.9|7258.9|7269.7|7254.7|159
1614060900000|2021-02-23 06:15:00|7273.6|7258.6|7276.3|7261.3|7277|7262|7273.2|7258.2|213
1614061200000|2021-02-23 06:20:00|7276.4|7261.4|7275.8|7260.8|7276.8|7261.8|7274.9|7259.9|55
1614061500000|2021-02-23 06:25:00|7275.9|7260.9|7276.4|7261.4|7278|7263|7275.2|7260.2|57
1614061800000|2021-02-23 06:30:00|7276.3|7261.3|7274.5|7259.5|7276.3|7261.3|7274.4|7259.4|53
1614062100000|2021-02-23 06:35:00|7274.6|7259.6|7273.8|7258.8|7274.8|7259.8|7272.4|7257.4|74
1614062400000|2021-02-23 06:40:00|7274|7259|7273.9|7258.9|7274.9|7259.9|7273.8|7258.8|39
1614062700000|2021-02-23 06:45:00|7273.8|7258.8|7275.1|7260.1|7275.1|7260.1|7273.3|7258.3|33
1614063000000|2021-02-23 06:50:00|7275.2|7260.2|7273.8|7258.8|7275.2|7260.2|7273.7|7258.7|41
1614063300000|2021-02-23 06:55:00|7273.5|7258.5|7271.3|7256.3|7273.7|7258.7|7271.1|7256.1|54
1614063600000|2021-02-23 07:00:00|7271.2|7256.2|7271.3|7256.3|7272.7|7257.7|7270.9|7255.9|55
1614063900000|2021-02-23 07:05:00|7271.4|7256.4|7273.2|7258.2|7273.5|7258.5|7271|7256|61
1614064200000|2021-02-23 07:10:00|7272.8|7257.8|7272.8|7257.8|7273.4|7258.4|7272.5|7257.5|27
1614064500000|2021-02-23 07:15:00|7272.4|7257.4|7271.9|7256.9|7272.5|7257.5|7271.6|7256.6|41
1614064800000|2021-02-23 07:20:00|7272.1|7257.1|7270.9|7255.9|7272.4|7257.4|7270.1|7255.1|55
1614065100000|2021-02-23 07:25:00|7271|7256|7271.8|7256.8|7272.2|7257.2|7271|7256|49
1614065400000|2021-02-23 07:30:00|7271.7|7256.7|7270.9|7255.9|7271.8|7256.8|7270.8|7255.8|16
1614065700000|2021-02-23 07:35:00|7270.8|7255.8|7269.6|7254.6|7270.9|7255.9|7268.9|7253.9|30
1614066000000|2021-02-23 07:40:00|7269.7|7254.7|7270.2|7255.2|7270.3|7255.3|7268.7|7253.7|37
1614066300000|2021-02-23 07:45:00|7270.3|7255.3|7269.8|7254.8|7270.3|7255.3|7269.8|7254.8|17
1614066600000|2021-02-23 07:50:00|7269.9|7254.9|7271.3|7256.3|7271.3|7256.3|7269.7|7254.7|19
1614066900000|2021-02-23 07:55:00|7271.1|7256.1|7271.5|7256.5|7271.5|7256.5|7270.4|7255.4|22
1614067200000|2021-02-23 08:00:00|7271.7|7256.7|7271.5|7256.5|7272.3|7257.3|7270.9|7255.9|31
1614067500000|2021-02-23 08:05:00|7271.6|7256.6|7272.1|7257.1|7272.1|7257.1|7271.3|7256.3|19
1614067800000|2021-02-23 08:10:00|7272|7257|7272.7|7257.7|7273.2|7258.2|7271.9|7256.9|33
1614068100000|2021-02-23 08:15:00|7272.6|7257.6|7273|7258|7273.1|7258.1|7271.9|7256.9|50
1614068400000|2021-02-23 08:20:00|7272.7|7257.7|7271.4|7256.4|7273.1|7258.1|7271.4|7256.4|23
1614068700000|2021-02-23 08:25:00|7271.3|7256.3|7270.8|7255.8|7271.8|7256.8|7270.8|7255.8|28
1614069000000|2021-02-23 08:30:00|7271|7256|7270.3|7255.3|7275.7|7256.1|7269.4|7249.3|76
1614069300000|2021-02-23 08:35:00|7270.6|7255.6|7276|7251|7276.7|7256.8|7270.3|7250.6|80
1614069600000|2021-02-23 08:40:00|7275.9|7250.9|7274.7|7249.7|7276|7255.9|7269.2|7249.5|61
1614069900000|2021-02-23 08:45:00|7274.6|7249.6|7270.6|7255.6|7274.6|7255.8|7269|7249.3|40
1614070200000|2021-02-23 08:50:00|7270.7|7255.7|7269.8|7254.8|7270.7|7255.7|7269.7|7254.7|42
1614070500000|2021-02-23 08:55:00|7269.7|7254.7|7268.9|7253.9|7269.9|7254.9|7268.6|7253.6|38
1614070800000|2021-02-23 09:00:00|7269|7254|7268.3|7253.3|7269.5|7254.5|7268.2|7253.2|43
1614071100000|2021-02-23 09:05:00|7268|7253|7268.5|7253.5|7269|7254|7267.8|7252.8|46
1614071400000|2021-02-23 09:10:00|7268.4|7253.4|7273.5|7258.5|7273.5|7258.5|7268.4|7253.4|92
1614071700000|2021-02-23 09:15:00|7273.4|7258.4|7275.9|7260.9|7281.1|7261.7|7273|7255.8|139
1614072000000|2021-02-23 09:20:00|7275.7|7260.7|7276.5|7261.5|7281.4|7261.9|7275|7255.6|97
1614072300000|2021-02-23 09:25:00|7276.3|7261.3|7276.3|7261.3|7281|7261.3|7274.7|7255.8|54
1614072600000|2021-02-23 09:30:00|7276.2|7261.2|7275|7260|7276.3|7261.3|7274.9|7259.9|38
1614072900000|2021-02-23 09:35:00|7275.3|7260.3|7274.7|7259.7|7275.5|7260.5|7272.7|7257.7|59
1614073200000|2021-02-23 09:40:00|7274.6|7259.6|7274.4|7259.4|7275.4|7260.4|7274.2|7259.2|31
1614073500000|2021-02-23 09:45:00|7274.3|7259.3|7275.5|7260.5|7275.7|7260.7|7273.3|7258.3|62
1614073800000|2021-02-23 09:50:00|7275.7|7260.7|7280.8|7265.8|7280.9|7265.9|7275.7|7260.7|116
1614074100000|2021-02-23 09:55:00|7280.9|7265.9|7280.4|7265.4|7282.3|7267.3|7279|7264|120
1614074400000|2021-02-23 10:00:00|7280.3|7265.3|7278.7|7263.7|7280.9|7265.9|7277.9|7262.9|59
1614074700000|2021-02-23 10:05:00|7278.6|7263.6|7280.5|7265.5|7280.6|7265.6|7278.6|7263.6|19
1614075000000|2021-02-23 10:10:00|7280.3|7265.3|7280.3|7265.3|7281.5|7266.5|7280.3|7265.3|20
1614075300000|2021-02-23 10:15:00|7280.4|7265.4|7280|7265|7282|7267|7280|7265|38
1614075600000|2021-02-23 10:20:00|7280.5|7265.5|7281.8|7266.8|7281.8|7266.8|7280.5|7265.5|39
1614075900000|2021-02-23 10:25:00|7281.7|7266.7|7282.6|7267.6|7282.7|7267.7|7281|7266|30
1614076200000|2021-02-23 10:30:00|7287.7|7262.7|7283|7268|7287.8|7268.3|7282.5|7262.3|20
1614076500000|2021-02-23 10:35:00|7283.1|7268.1|7284.8|7269.8|7290.7|7271|7283.1|7265.2|59
1614076800000|2021-02-23 10:40:00|7285|7270|7284.9|7269.9|7285.9|7270.9|7284.9|7269.9|12
1614077100000|2021-02-23 10:45:00|7284.5|7269.5|7289.6|7264.6|7291.2|7271.3|7284|7264.6|63
1614077400000|2021-02-23 10:50:00|7289.7|7264.7|7285.2|7270.2|7290.6|7270.5|7284.8|7264.6|30
1614077700000|2021-02-23 10:55:00|7285.6|7270.6|7286.5|7271.5|7294.1|7273.6|7285.6|7266.8|120
1614078000000|2021-02-23 11:00:00|7286.4|7271.4|7285.5|7270.5|7286.4|7271.4|7284.7|7269.7|38
1614078300000|2021-02-23 11:05:00|7286|7271|7287.3|7272.3|7291.9|7272.4|7285.9|7266.8|53
1614078600000|2021-02-23 11:10:00|7287.2|7272.2|7292.8|7267.8|7293.3|7272.4|7286.9|7267.4|94
1614078900000|2021-02-23 11:15:00|7292.7|7267.7|7290.3|7275.3|7295.6|7276.3|7287.9|7267.7|109
1614079200000|2021-02-23 11:20:00|7290.5|7275.5|7288.9|7273.9|7295.8|7276.2|7288.6|7269.6|91
1614079500000|2021-02-23 11:25:00|7289|7274|7292.6|7267.6|7293.6|7274.3|7287.8|7267.4|88
1614079800000|2021-02-23 11:30:00|7292.7|7267.7|7292.7|7267.7|7292.7|7273.9|7287.4|7267.7|9
1614080100000|2021-02-23 11:35:00|7292.6|7267.6|7292.4|7267.4|7292.6|7267.6|7292.4|7267.4|4
1614080400000|2021-02-23 11:40:00|7291.6|7266.6|7289.4|7264.4|7291.6|7271.9|7283.8|7264.4|17
1614080700000|2021-02-23 11:45:00|7289.3|7264.3|7283.8|7268.8|7289.3|7268.8|7283.8|7263.6|8
1614081000000|2021-02-23 11:50:00|7284.3|7269.3|7288.8|7263.8|7290.5|7269.6|7284.1|7263.8|18
1614081300000|2021-02-23 11:55:00|7282.9|7267.9|7287|7262|7287.7|7267.9|7282.9|7262|6
1614081600000|2021-02-23 12:00:00|7287.1|7262.1|7287.1|7262.1|7287.5|7267.8|7281.9|7261.8|10
1614081900000|2021-02-23 12:05:00|7286.8|7261.8|7281.9|7266.9|7286.8|7266.9|7281.9|7261.8|2
1614082200000|2021-02-23 12:10:00|7281.8|7266.8|7281.8|7266.8|7281.8|7266.8|7281.1|7266.1|3
1614082800000|2021-02-23 12:20:00|7281.9|7266.9|7281.8|7266.8|7281.9|7266.9|7281.8|7266.8|2
1614083100000|2021-02-23 12:25:00|7282|7267|7282.3|7267.3|7287.3|7267.9|7282|7261.9|25
1614083400000|2021-02-23 12:30:00|7282.2|7267.2|7287.3|7262.3|7287.3|7267.6|7281.9|7262|21
1614083700000|2021-02-23 12:35:00|7282.6|7267.6|7288.5|7263.5|7288.5|7268.7|7282.3|7263.3|14
1614084000000|2021-02-23 12:40:00|7288.4|7263.4|7288.4|7263.4|7288.5|7263.5|7288.4|7263.4|3
1614084300000|2021-02-23 12:45:00|7288.5|7263.5|7288.7|7263.7|7288.8|7263.8|7288.5|7263.5|9
1614084600000|2021-02-23 12:50:00|7288.8|7263.8|7288.7|7263.7|7288.9|7263.9|7288.6|7263.6|20
1614084900000|2021-02-23 12:55:00|7288.6|7263.6|7288.8|7263.8|7288.9|7263.9|7288.5|7263.5|10
1614085200000|2021-02-23 13:00:00|7288.7|7263.7|7291.4|7266.4|7291.4|7269.5|7282.7|7263.6|32
1614085500000|2021-02-23 13:05:00|7291.3|7266.3|7290.7|7265.7|7291.3|7266.3|7290.2|7265.2|30
1614085800000|2021-02-23 13:10:00|7290.6|7265.6|7288.9|7263.9|7290.8|7265.8|7288.9|7263.9|41
1614086100000|2021-02-23 13:15:00|7289|7264|7289.1|7264.1|7289.1|7264.1|7289|7264|2
1614086400000|2021-02-23 13:20:00|7289|7264|7288.9|7263.9|7289|7264|7288.9|7263.9|4
1614086700000|2021-02-23 13:25:00|7289|7264|7289.6|7264.6|7289.6|7264.6|7289|7264|4
1614087000000|2021-02-23 13:30:00|7289.5|7264.5|7289.6|7264.6|7289.6|7264.6|7289.3|7264.3|3
1614087300000|2021-02-23 13:35:00|7289.5|7264.5|7283.8|7268.8|7289.6|7269.4|7283.7|7264.4|19
1614087600000|2021-02-23 13:40:00|7283.7|7268.7|7283.8|7268.8|7283.9|7268.9|7283.7|7268.7|6
1614087900000|2021-02-23 13:45:00|7283.6|7268.6|7283.8|7268.8|7283.8|7268.8|7283.2|7268.2|12
1614088200000|2021-02-23 13:50:00|7283.7|7268.7|7283.3|7268.3|7283.7|7268.7|7283.1|7268.1|5
1614088500000|2021-02-23 13:55:00|7283.1|7268.1|7283.1|7268.1|7283.1|7268.1|7283.1|7268.1|1
1614088800000|2021-02-23 14:00:00|7283|7268|7282.6|7267.6|7283.3|7268.3|7282.5|7267.5|17
1614089100000|2021-02-23 14:05:00|7282.9|7267.9|7283.3|7268.3|7288.5|7268.6|7282.9|7263|14
1614089400000|2021-02-23 14:10:00|7283.5|7268.5|7290.8|7265.8|7290.9|7270.6|7283.5|7265.5|32
1614089700000|2021-02-23 14:15:00|7290.9|7265.9|7290|7265|7290.9|7265.9|7290|7265|21
1614090000000|2021-02-23 14:20:00|7290.3|7265.3|7291|7266|7291|7271.8|7286.7|7265.3|5
1614090300000|2021-02-23 14:25:00|7290.9|7265.9|7285.8|7270.8|7291.1|7271.2|7285.8|7265.8|22
1614090600000|2021-02-23 14:30:00|7285.7|7270.7|7285.9|7270.9|7285.9|7270.9|7285.5|7270.5|44
1614090900000|2021-02-23 14:35:00|7285.7|7270.7|7286.4|7271.4|7286.8|7271.8|7285.7|7270.7|60
1614091200000|2021-02-23 14:40:00|7286.3|7271.3|7285.6|7270.6|7291.5|7271.6|7285.5|7264.8|96
1614091500000|2021-02-23 14:45:00|7285.7|7270.7|7288.9|7273.9|7289.5|7274.5|7285.7|7270.7|47
1614091800000|2021-02-23 14:50:00|7289.2|7274.2|7287.4|7272.4|7294|7274.4|7287.4|7267.4|81
1614092100000|2021-02-23 14:55:00|7287.3|7272.3|7291.8|7266.8|7292|7272.9|7286.8|7266.5|30
1614092400000|2021-02-23 15:00:00|7291.9|7266.9|7284.2|7269.2|7291.9|7272|7284.2|7266|37
1614092700000|2021-02-23 15:05:00|7284|7269|7286.3|7261.3|7288.4|7269.3|7281.4|7261.2|88
1614093000000|2021-02-23 15:10:00|7286.2|7261.2|7282.2|7267.2|7286.5|7267.3|7278.9|7260.6|122
1614093300000|2021-02-23 15:15:00|7282.3|7267.3|7281|7266|7282.3|7267.3|7280.4|7265.4|98
1614093600000|2021-02-23 15:20:00|7281.1|7266.1|7278.7|7263.7|7281.1|7266.1|7278.7|7263.7|49
1614093900000|2021-02-23 15:25:00|7278.8|7263.8|7276.8|7261.8|7280.1|7265.1|7275.8|7260.8|54
1614094200000|2021-02-23 15:30:00|7276.5|7261.5|7275.1|7260.1|7280|7261.5|7274.4|7254.7|91
1614094500000|2021-02-23 15:35:00|7275|7260|7275|7260|7275.2|7260.2|7275|7260|72
1614094800000|2021-02-23 15:40:00|7275.1|7260.1|7276.9|7261.9|7281.6|7262.2|7275|7256.3|79
1614095100000|2021-02-23 15:45:00|7276.8|7261.8|7276.6|7261.6|7276.9|7261.9|7275.9|7260.9|41
1614095400000|2021-02-23 15:50:00|7276.5|7261.5|7277.5|7262.5|7277.7|7262.7|7276.5|7261.5|61
1614095700000|2021-02-23 15:55:00|7277.6|7262.6|7276.2|7261.2|7282.2|7262.7|7276.1|7257.1|37
1614096000000|2021-02-23 16:00:00|7276.1|7261.1|7275.9|7260.9|7276.4|7261.4|7275.4|7260.4|24
1614096300000|2021-02-23 16:05:00|7276|7261|7276.6|7261.6|7277.1|7262.1|7276|7261|23
1614096600000|2021-02-23 16:10:00|7276.7|7261.7|7275.5|7260.5|7276.7|7261.7|7275.5|7260.5|15
1614096900000|2021-02-23 16:15:00|7275.6|7260.6|7275.7|7260.7|7276.3|7261.3|7275.5|7260.5|26
1614097200000|2021-02-23 16:20:00|7275.6|7260.6|7275.8|7260.8|7275.9|7260.9|7275.5|7260.5|6
1614097500000|2021-02-23 16:25:00|7275.9|7260.9|7275|7260|7275.9|7260.9|7274.1|7259.1|76
1614097800000|2021-02-23 16:30:00|7275.2|7260.2|7274.2|7259.2|7275.5|7260.5|7274.2|7259.2|29
1614098100000|2021-02-23 16:35:00|7274.3|7259.3|7274.4|7259.4|7274.5|7259.5|7274.2|7259.2|25
1614098400000|2021-02-23 16:40:00|7274.3|7259.3|7274.9|7259.9|7275|7260|7274.3|7259.3|31
1614098700000|2021-02-23 16:45:00|7275|7260|7276.5|7261.5|7281.1|7261.5|7274.9|7256.1|41
1614099000000|2021-02-23 16:50:00|7276.6|7261.6|7276.5|7261.5|7281.8|7261.8|7276.5|7256.5|43
1614099300000|2021-02-23 16:55:00|7276.6|7261.6|7276.6|7261.6|7276.6|7261.6|7276.3|7261.3|11
1614099600000|2021-02-23 17:00:00|7276.7|7261.7|7277.2|7262.2|7277.3|7262.3|7276.7|7261.7|26
1614099900000|2021-02-23 17:05:00|7277.5|7262.5|7278.1|7263.1|7278.2|7263.2|7277.5|7262.5|24
1614100200000|2021-02-23 17:10:00|7278.2|7263.2|7277.7|7262.7|7278.3|7263.3|7277.4|7262.4|25
1614100500000|2021-02-23 17:15:00|7277.6|7262.6|7277|7262|7277.7|7262.7|7276.8|7261.8|19
1614100800000|2021-02-23 17:20:00|7276.9|7261.9|7276.9|7261.9|7277|7262|7276.9|7261.9|7
1614101100000|2021-02-23 17:25:00|7276.8|7261.8|7276.6|7261.6|7277|7262|7276.1|7261.1|24
1614101400000|2021-02-23 17:30:00|7276.5|7261.5|7276|7261|7276.6|7261.6|7276|7261|11
1614101700000|2021-02-23 17:35:00|7276.1|7261.1|7275.9|7260.9|7276.6|7261.6|7275.9|7260.9|16
1614102000000|2021-02-23 17:40:00|7276|7261|7276.4|7261.4|7276.6|7261.6|7275.7|7260.7|26
1614102300000|2021-02-23 17:45:00|7276.6|7261.6|7276.3|7261.3|7276.6|7261.6|7276.2|7261.2|5
1614102600000|2021-02-23 17:50:00|7276.5|7261.5|7276.3|7261.3|7276.8|7261.8|7276.2|7261.2|11
1614102900000|2021-02-23 17:55:00|7276.4|7261.4|7276.3|7261.3|7276.4|7261.4|7276|7261|10
1614103200000|2021-02-23 18:00:00|7276.2|7261.2|7275.2|7260.2|7276.2|7261.2|7275.1|7260.1|18
1614103500000|2021-02-23 18:05:00|7275.3|7260.3|7275.3|7260.3|7275.4|7260.4|7275.3|7260.3|3
1614103800000|2021-02-23 18:10:00|7275.2|7260.2|7275.1|7260.1|7275.3|7260.3|7275|7260|16
1614104100000|2021-02-23 18:15:00|7275.2|7260.2|7275.1|7260.1|7275.2|7260.2|7274.9|7259.9|6
1614104400000|2021-02-23 18:20:00|7275.2|7260.2|7275.2|7260.2|7275.3|7260.3|7274.9|7259.9|10
1614104700000|2021-02-23 18:25:00|7275.1|7260.1|7274.4|7259.4|7275.1|7260.1|7274.3|7259.3|11
1614105000000|2021-02-23 18:30:00|7274.6|7259.6|7273.3|7258.3|7274.6|7259.6|7273.3|7258.3|13
1614105300000|2021-02-23 18:35:00|7273.1|7258.1|7273.3|7258.3|7273.3|7258.3|7272.9|7257.9|7
1614105600000|2021-02-23 18:40:00|7273.6|7258.6|7279.3|7254.3|7279.3|7259.2|7273.6|7254.1|9
1614106200000|2021-02-23 18:50:00|7279.5|7254.5|7274.4|7259.4|7279.7|7259.5|7274.3|7254.5|6
1614106500000|2021-02-23 18:55:00|7274|7259|7273.7|7258.7|7279.6|7259.3|7272.8|7253.9|27
1614107100000|2021-02-23 19:05:00|7273.6|7258.6|7273.2|7258.2|7273.6|7258.6|7273.1|7258.1|10
1614107400000|2021-02-23 19:10:00|7273.3|7258.3|7273|7258|7278.5|7258.6|7272.5|7253.3|18
1614107700000|2021-02-23 19:15:00|7273.1|7258.1|7273.9|7258.9|7274.2|7259.2|7273.1|7258.1|10
1614108000000|2021-02-23 19:20:00|7273.7|7258.7|7273.5|7258.5|7273.7|7258.7|7273.5|7258.5|3
1614108300000|2021-02-23 19:25:00|7273.4|7258.4|7274.4|7259.4|7274.4|7259.4|7273.3|7258.3|14
1614108600000|2021-02-23 19:30:00|7274.1|7259.1|7273.9|7258.9|7274.2|7259.2|7273.9|7258.9|6
1614108900000|2021-02-23 19:35:00|7273.8|7258.8|7273.9|7258.9|7278.5|7259.3|7273.6|7253.5|17
1614109200000|2021-02-23 19:40:00|7279.3|7254.3|7278.3|7253.3|7279.4|7259.3|7273.8|7253.3|6
1614109500000|2021-02-23 19:45:00|7278.2|7253.2|7273.2|7258.2|7278.3|7258.4|7273.2|7253.2|7
1614109800000|2021-02-23 19:50:00|7273.4|7258.4|7273.4|7258.4|7273.4|7258.4|7273.4|7258.4|1
1614110100000|2021-02-23 19:55:00|7273.3|7258.3|7273.3|7258.3|7273.3|7258.3|7273.2|7258.2|3
1614110700000|2021-02-23 20:05:00|7273.2|7258.2|7273.1|7258.1|7273.2|7258.2|7273.1|7258.1|2
1614111000000|2021-02-23 20:10:00|7272.9|7257.9|7272|7257|7272.9|7257.9|7271.1|7256.1|20
1614111300000|2021-02-23 20:15:00|7271.9|7256.9|7272.1|7257.1|7272.1|7257.1|7271.5|7256.5|9
1614111600000|2021-02-23 20:20:00|7272|7257|7277.5|7252.5|7277.5|7257|7271.3|7252.5|9
1614111900000|2021-02-23 20:25:00|7277.6|7252.6|7277.5|7252.5|7277.6|7252.6|7277.5|7252.5|2
1614112200000|2021-02-23 20:30:00|7277.6|7252.6|7277.4|7252.4|7277.6|7252.6|7277.4|7252.4|5
1614112500000|2021-02-23 20:35:00|7272|7257|7271.8|7256.8|7272|7257|7271.7|7256.7|3
1614112800000|2021-02-23 20:40:00|7271.7|7256.7|7275.6|7250.6|7275.7|7256.7|7270.2|7249.3|75
1614113100000|2021-02-23 20:45:00|7275.5|7250.5|7270|7255|7275.8|7256.4|7270|7250.5|37
1614113400000|2021-02-23 20:50:00|7269.9|7254.9|7269.9|7254.9|7269.9|7254.9|7269.9|7254.9|1
1614113700000|2021-02-23 20:55:00|7270|7255|7270.3|7255.3|7270.3|7255.3|7270|7255|2
1614133800000|2021-02-24 02:30:00|7276.6|7251.6|7276.4|7251.4|7276.6|7251.6|7276.3|7251.3|3
1614134100000|2021-02-24 02:35:00|7276.5|7251.5|7276.6|7251.6|7276.6|7251.6|7276.5|7251.5|2
1614134400000|2021-02-24 02:40:00|7276.3|7251.3|7276.2|7251.2|7276.3|7251.3|7276.2|7251.2|4
1614134700000|2021-02-24 02:45:00|7276.3|7251.3|7276.6|7251.6|7276.6|7251.6|7276.2|7251.2|4
1614135600000|2021-02-24 03:00:00|7276.8|7251.8|7276.6|7251.6|7277|7252|7276.6|7251.6|7
1614136200000|2021-02-24 03:10:00|7276.7|7251.7|7276.8|7251.8|7277.1|7252.1|7276.7|7251.7|5
1614136500000|2021-02-24 03:15:00|7277.1|7252.1|7277.3|7252.3|7277.5|7252.5|7277.1|7252.1|8
1614136800000|2021-02-24 03:20:00|7277.1|7252.1|7276.3|7251.3|7277.1|7252.1|7276.3|7251.3|4
1614137100000|2021-02-24 03:25:00|7276.2|7251.2|7276.4|7251.4|7276.4|7251.4|7275.5|7250.5|10
1614137400000|2021-02-24 03:30:00|7276.3|7251.3|7278.8|7253.8|7280.2|7255.2|7276.3|7251.3|86
1614137700000|2021-02-24 03:35:00|7273.8|7258.8|7278.6|7253.6|7278.9|7258.8|7273.8|7253.4|4
1614138000000|2021-02-24 03:40:00|7278.8|7253.8|7275.6|7260.6|7279.8|7260.9|7273.8|7253.8|26
1614138300000|2021-02-24 03:45:00|7275.9|7260.9|7273.9|7258.9|7275.9|7260.9|7273.6|7258.6|20
1614138600000|2021-02-24 03:50:00|7273.6|7258.6|7274.1|7259.1|7274.1|7259.1|7273.1|7258.1|14
1614138900000|2021-02-24 03:55:00|7273.9|7258.9|7274.1|7259.1|7274.1|7259.1|7273.9|7258.9|2
1614139200000|2021-02-24 04:00:00|7273.9|7258.9|7272.9|7257.9|7274.1|7259.1|7272.3|7257.3|19
1614139500000|2021-02-24 04:05:00|7273.1|7258.1|7272.1|7257.1|7273.1|7258.1|7272.1|7257.1|4
1614139800000|2021-02-24 04:10:00|7272.4|7257.4|7273.3|7258.3|7273.3|7258.3|7272.4|7257.4|9
1614140100000|2021-02-24 04:15:00|7273.5|7258.5|7274.1|7259.1|7274.3|7259.3|7273.5|7258.5|10
1614140400000|2021-02-24 04:20:00|7273.9|7258.9|7274.3|7259.3|7274.4|7259.4|7273.8|7258.8|15
1614140700000|2021-02-24 04:25:00|7274.4|7259.4|7274.1|7259.1|7274.6|7259.6|7274|7259|21
1614141000000|2021-02-24 04:30:00|7273.9|7258.9|7273.1|7258.1|7274.1|7259.1|7272.9|7257.9|21
1614141300000|2021-02-24 04:35:00|7272.9|7257.9|7271.4|7256.4|7273|7258|7271.4|7256.4|31
1614141600000|2021-02-24 04:40:00|7271.5|7256.5|7271.5|7256.5|7271.9|7256.9|7271.2|7256.2|14
1614141900000|2021-02-24 04:45:00|7271.4|7256.4|7272.2|7257.2|7272.5|7257.5|7270.7|7255.7|29
1614142200000|2021-02-24 04:50:00|7272.1|7257.1|7271.3|7256.3|7272.1|7257.1|7270.7|7255.7|25
1614142500000|2021-02-24 04:55:00|7271.4|7256.4|7272.1|7257.1|7272.1|7257.1|7271.4|7256.4|11
1614142800000|2021-02-24 05:00:00|7272.2|7257.2|7273.3|7258.3|7273.3|7258.3|7272.2|7257.2|26
1614143100000|2021-02-24 05:05:00|7273.5|7258.5|7272.7|7257.7|7274.2|7259.2|7272.5|7257.5|53
1614143400000|2021-02-24 05:10:00|7272.8|7257.8|7273.9|7258.9|7273.9|7258.9|7272.8|7257.8|21
1614143700000|2021-02-24 05:15:00|7273.8|7258.8|7272.9|7257.9|7273.9|7258.9|7272.8|7257.8|20
1614144000000|2021-02-24 05:20:00|7273.2|7258.2|7273.5|7258.5|7273.9|7258.9|7273.2|7258.2|22
1614144300000|2021-02-24 05:25:00|7273.4|7258.4|7273.5|7258.5|7273.8|7258.8|7273.3|7258.3|22
1614144600000|2021-02-24 05:30:00|7273.4|7258.4|7273.5|7258.5|7274|7259|7273.4|7258.4|9
1614144900000|2021-02-24 05:35:00|7273.4|7258.4|7272.7|7257.7|7273.4|7258.4|7272.7|7257.7|14
1614145200000|2021-02-24 05:40:00|7272.8|7257.8|7272.4|7257.4|7272.8|7257.8|7271.9|7256.9|36
1614145500000|2021-02-24 05:45:00|7272.5|7257.5|7272.4|7257.4|7273.1|7258.1|7272.3|7257.3|48
1614145800000|2021-02-24 05:50:00|7272.3|7257.3|7271.9|7256.9|7272.4|7257.4|7271.9|7256.9|9
1614146100000|2021-02-24 05:55:00|7272|7257|7268.8|7253.8|7272.3|7257.3|7268.4|7253.4|57
1614146400000|2021-02-24 06:00:00|7268.7|7253.7|7269|7254|7269.2|7254.2|7266.4|7251.4|101
1614146700000|2021-02-24 06:05:00|7268.4|7253.4|7270.4|7255.4|7273.2|7258.2|7268.3|7253.3|154
1614147000000|2021-02-24 06:10:00|7270.5|7255.5|7270.1|7255.1|7273.3|7258.3|7270.1|7255.1|183
1614147300000|2021-02-24 06:15:00|7269.8|7254.8|7270.8|7255.8|7270.8|7255.8|7269.3|7254.3|18
1614147600000|2021-02-24 06:20:00|7270.6|7255.6|7269.3|7254.3|7270.6|7255.6|7268.5|7253.5|45
1614147900000|2021-02-24 06:25:00|7268.6|7253.6|7269.7|7254.7|7269.8|7254.8|7268.3|7253.3|69
1614148200000|2021-02-24 06:30:00|7269.6|7254.6|7271.1|7256.1|7273.6|7258.6|7269.6|7254.6|189
1614148500000|2021-02-24 06:35:00|7271|7256|7271.5|7256.5|7272.5|7257.5|7270.5|7255.5|81
1614148800000|2021-02-24 06:40:00|7271.4|7256.4|7268.9|7253.9|7271.6|7256.6|7268.3|7253.3|56
1614149100000|2021-02-24 06:45:00|7268.8|7253.8|7267.8|7252.8|7268.8|7253.8|7267.3|7252.3|23
1614149400000|2021-02-24 06:50:00|7267.7|7252.7|7267|7252|7268.3|7253.3|7267|7252|27
1614149700000|2021-02-24 06:55:00|7267.2|7252.2|7266.7|7251.7|7267.3|7252.3|7266|7251|57
1614150000000|2021-02-24 07:00:00|7266.8|7251.8|7267.8|7252.8|7268.2|7253.2|7266.5|7251.5|44
1614150300000|2021-02-24 07:05:00|7267.7|7252.7|7267.3|7252.3|7267.7|7252.7|7266.5|7251.5|37
1614150600000|2021-02-24 07:10:00|7267.4|7252.4|7271.8|7256.8|7271.9|7256.9|7267.4|7252.4|116
1614150900000|2021-02-24 07:15:00|7271.6|7256.6|7273.2|7258.2|7274.6|7259.6|7271.2|7256.2|89
1614151200000|2021-02-24 07:20:00|7273.1|7258.1|7274.7|7259.7|7275.1|7260.1|7271|7256|115
1614151500000|2021-02-24 07:25:00|7274.8|7259.8|7274.8|7259.8|7276|7261|7274.3|7259.3|72
1614151800000|2021-02-24 07:30:00|7274.7|7259.7|7275.1|7260.1|7275.9|7260.9|7274.7|7259.7|32
1614152100000|2021-02-24 07:35:00|7275|7260|7274.4|7259.4|7275.1|7260.1|7274.1|7259.1|20
1614152400000|2021-02-24 07:40:00|7274.1|7259.1|7273.8|7258.8|7274.6|7259.6|7273.7|7258.7|24
1614152700000|2021-02-24 07:45:00|7273.7|7258.7|7273.4|7258.4|7274.5|7259.5|7273.2|7258.2|38
1614153000000|2021-02-24 07:50:00|7273.5|7258.5|7273.5|7258.5|7273.8|7258.8|7272.4|7257.4|31
1614153300000|2021-02-24 07:55:00|7273.4|7258.4|7273.2|7258.2|7273.7|7258.7|7273.2|7258.2|14
1614153600000|2021-02-24 08:00:00|7273|7258|7272.5|7257.5|7273.7|7258.7|7271.7|7256.7|52
1614153900000|2021-02-24 08:05:00|7272.6|7257.6|7272.1|7257.1|7272.7|7257.7|7271.6|7256.6|36
1614154200000|2021-02-24 08:10:00|7271.8|7256.8|7271.7|7256.7|7272.1|7257.1|7271|7256|33
1614154500000|2021-02-24 08:15:00|7271.5|7256.5|7271.8|7256.8|7272.6|7257.6|7271.5|7256.5|31
1614154800000|2021-02-24 08:20:00|7271.7|7256.7|7270.2|7255.2|7271.7|7256.7|7270|7255|33
1614155100000|2021-02-24 08:25:00|7270.4|7255.4|7272.2|7257.2|7272.7|7257.7|7270.4|7255.4|43
1614155400000|2021-02-24 08:30:00|7272.4|7257.4|7273.2|7258.2|7273.4|7258.4|7271.9|7256.9|42
1614155700000|2021-02-24 08:35:00|7273.1|7258.1|7272.2|7257.2|7273.7|7258.7|7272.2|7257.2|31
1614156000000|2021-02-24 08:40:00|7272.6|7257.6|7274.8|7259.8|7274.8|7259.8|7272.6|7257.6|33
1614156300000|2021-02-24 08:45:00|7274.9|7259.9|7275.2|7260.2|7275.2|7260.2|7274|7259|13
1614156600000|2021-02-24 08:50:00|7275.1|7260.1|7276.2|7261.2|7276.3|7261.3|7275|7260|44
1614156900000|2021-02-24 08:55:00|7276.7|7261.7|7280.8|7265.8|7282.4|7267.4|7276.7|7261.7|137
1614157200000|2021-02-24 09:00:00|7280.4|7265.4|7280.6|7265.6|7281.6|7266.6|7279.8|7264.8|52
1614157500000|2021-02-24 09:05:00|7280.4|7265.4|7279.9|7264.9|7280.6|7265.6|7279.6|7264.6|19
1614157800000|2021-02-24 09:10:00|7279.8|7264.8|7280.6|7265.6|7280.9|7265.9|7279.6|7264.6|14
1614158100000|2021-02-24 09:15:00|7280.4|7265.4|7279.1|7264.1|7280.4|7265.4|7277.1|7262.1|63
1614158400000|2021-02-24 09:20:00|7279|7264|7277.8|7262.8|7279.1|7264.1|7277.8|7262.8|48
1614158700000|2021-02-24 09:25:00|7278.2|7263.2|7277.8|7262.8|7278.6|7263.6|7277.6|7262.6|46
1614159000000|2021-02-24 09:30:00|7277.7|7262.7|7280.6|7265.6|7283|7265.6|7276.7|7257.8|43
1614159300000|2021-02-24 09:35:00|7280.8|7265.8|7280.1|7265.1|7280.9|7265.9|7279.8|7264.8|13
1614159600000|2021-02-24 09:40:00|7279.9|7264.9|7279.6|7264.6|7280.1|7265.1|7279.4|7264.4|35
1614159900000|2021-02-24 09:45:00|7279.4|7264.4|7278.6|7263.6|7279.4|7264.4|7278.3|7263.3|18
1614160200000|2021-02-24 09:50:00|7278.1|7263.1|7277.9|7262.9|7278.6|7263.6|7277.6|7262.6|28
1614160500000|2021-02-24 09:55:00|7277.7|7262.7|7272.9|7257.9|7277.7|7262.7|7272.6|7257.6|69
1614160800000|2021-02-24 10:00:00|7272.8|7257.8|7270|7255|7273.1|7258.1|7269|7254|63
1614161100000|2021-02-24 10:05:00|7270.1|7255.1|7266.7|7251.7|7271.4|7256.4|7266.7|7251.7|67
1614161400000|2021-02-24 10:10:00|7266.6|7251.6|7267.4|7252.4|7270.8|7253.3|7264.2|7244.5|87
1614161700000|2021-02-24 10:15:00|7268|7253|7269.6|7254.6|7269.8|7254.8|7267.9|7252.9|30
1614162000000|2021-02-24 10:20:00|7269.7|7254.7|7270.1|7255.1|7270.6|7255.6|7269.7|7254.7|16
1614162300000|2021-02-24 10:25:00|7270.2|7255.2|7270.4|7255.4|7270.6|7255.6|7269.8|7254.8|17
1614162600000|2021-02-24 10:30:00|7270.3|7255.3|7270.1|7255.1|7270.7|7255.7|7270.1|7255.1|32
1614162900000|2021-02-24 10:35:00|7270.2|7255.2|7270.4|7255.4|7270.8|7255.8|7270.2|7255.2|9
1614163200000|2021-02-24 10:40:00|7270.3|7255.3|7267.9|7252.9|7270.3|7255.3|7267.6|7252.6|48
1614163500000|2021-02-24 10:45:00|7267.8|7252.8|7268.1|7253.1|7268.5|7253.5|7267.7|7252.7|41
1614163800000|2021-02-24 10:50:00|7268.2|7253.2|7269.4|7254.4|7269.6|7254.6|7267.7|7252.7|23
1614164100000|2021-02-24 10:55:00|7269.3|7254.3|7269.4|7254.4|7269.9|7254.9|7269.1|7254.1|15
1614164400000|2021-02-24 11:00:00|7269.3|7254.3|7270.1|7255.1|7270.8|7255.8|7268.1|7253.1|32
1614164700000|2021-02-24 11:05:00|7270.2|7255.2|7270|7255|7270.9|7255.9|7270|7255|39
1614165000000|2021-02-24 11:10:00|7270.4|7255.4|7271|7256|7271.5|7256.5|7270.4|7255.4|13
1614165300000|2021-02-24 11:15:00|7270.8|7255.8|7271.7|7256.7|7272.2|7257.2|7270.6|7255.6|17
1614165600000|2021-02-24 11:20:00|7272|7257|7276.2|7251.2|7276.2|7257.8|7270.9|7251|20
1614165900000|2021-02-24 11:25:00|7276.1|7251.1|7272.5|7257.5|7278.2|7258.3|7271.4|7251.1|29
1614166200000|2021-02-24 11:30:00|7272.3|7257.3|7272.1|7257.1|7272.3|7257.3|7272.1|7257.1|2
1614166500000|2021-02-24 11:35:00|7271.8|7256.8|7276.1|7251.1|7276.5|7256.8|7271.8|7251.1|5
1614167100000|2021-02-24 11:45:00|7275.9|7250.9|7275.8|7250.8|7275.9|7250.9|7275.8|7250.8|2
1614167400000|2021-02-24 11:50:00|7275.6|7250.6|7269.8|7254.8|7276.1|7254.8|7269.8|7250.3|17
1614168000000|2021-02-24 12:00:00|7274.4|7249.4|7268.7|7253.7|7274.4|7253.7|7268.7|7249|8
1614168300000|2021-02-24 12:05:00|7268.6|7253.6|7269.6|7254.6|7274.4|7254.6|7267|7246.6|34
1614168600000|2021-02-24 12:10:00|7269.5|7254.5|7269.3|7254.3|7269.8|7254.8|7269.3|7254.3|12
1614168900000|2021-02-24 12:15:00|7269.6|7254.6|7269.5|7254.5|7269.6|7254.6|7269.5|7254.5|2
1614169200000|2021-02-24 12:20:00|7269.8|7254.8|7274.1|7249.1|7274.4|7254.8|7268.2|7248.9|19
1614169800000|2021-02-24 12:30:00|7270.1|7255.1|7270.2|7255.2|7274.3|7255.3|7269.7|7249.3|21
1614170100000|2021-02-24 12:35:00|7270.3|7255.3|7270.6|7255.6|7270.6|7255.6|7270.3|7255.3|8
1614170400000|2021-02-24 12:40:00|7270.5|7255.5|7278.1|7253.1|7278.1|7257.2|7270.5|7252.1|33
1614170700000|2021-02-24 12:45:00|7278.2|7253.2|7277.1|7252.1|7279.2|7258.1|7272|7251.8|42
1614171000000|2021-02-24 12:50:00|7277.3|7252.3|7272.2|7257.2|7277.4|7257.2|7271.5|7251.4|13
1614171300000|2021-02-24 12:55:00|7276.8|7251.8|7271.3|7256.3|7278.1|7257.3|7271.3|7251.8|30
1614171600000|2021-02-24 13:00:00|7271.9|7256.9|7272.3|7257.3|7277.9|7257.6|7271.5|7252.8|27
1614171900000|2021-02-24 13:05:00|7273.5|7258.5|7278.8|7253.8|7279.4|7258.6|7272.8|7253.8|32
1614172200000|2021-02-24 13:10:00|7278.7|7253.7|7273.3|7258.3|7278.8|7259.4|7273.1|7253.7|35
1614172500000|2021-02-24 13:15:00|7273.4|7258.4|7276.6|7261.6|7279.4|7261.6|7273.3|7254.2|33
1614172800000|2021-02-24 13:20:00|7276.5|7261.5|7276.9|7261.9|7277.1|7262.1|7276|7261|44
1614173100000|2021-02-24 13:25:00|7276.5|7261.5|7276.3|7261.3|7276.5|7261.5|7275|7260|12
1614173400000|2021-02-24 13:30:00|7276|7261|7275.8|7260.8|7276|7261|7275.8|7260.8|6
1614173700000|2021-02-24 13:35:00|7275.9|7260.9|7274.5|7259.5|7275.9|7260.9|7273.4|7258.4|36
1614174000000|2021-02-24 13:40:00|7274.4|7259.4|7275.8|7260.8|7276.5|7261.5|7274.4|7259.4|35
1614174300000|2021-02-24 13:45:00|7275.5|7260.5|7279|7264|7283.7|7264.7|7275.4|7257.7|45
1614174600000|2021-02-24 13:50:00|7279.7|7264.7|7283.8|7258.8|7284.3|7265.3|7277.6|7258.7|36
1614174900000|2021-02-24 13:55:00|7283.7|7258.7|7279.5|7264.5|7285.3|7265.4|7276.6|7258.6|70
1614175200000|2021-02-24 14:00:00|7279.6|7264.6|7280.2|7265.2|7285.8|7266|7279.6|7260.2|18
1614175500000|2021-02-24 14:05:00|7279.9|7264.9|7283.1|7258.1|7284.9|7264.9|7278|7257.9|24
1614175800000|2021-02-24 14:10:00|7283.2|7258.2|7278.3|7263.3|7283.6|7264|7278.1|7258.2|15
1614176100000|2021-02-24 14:15:00|7278|7263|7277|7262|7278|7263|7276.9|7261.9|9
1614176400000|2021-02-24 14:20:00|7278.1|7263.1|7284.3|7259.3|7284.6|7264.5|7277.3|7259.2|28
1614176700000|2021-02-24 14:25:00|7284.4|7259.4|7279.6|7264.6|7284.6|7266.3|7279.3|7259.4|38
1614177000000|2021-02-24 14:30:00|7279.5|7264.5|7280.6|7265.6|7281.3|7266.3|7278.6|7263.6|54
1614177300000|2021-02-24 14:35:00|7280.7|7265.7|7281.3|7266.3|7281.4|7266.4|7279.9|7264.9|85
1614177600000|2021-02-24 14:40:00|7281.4|7266.4|7281.3|7266.3|7282.3|7267.3|7281.1|7266.1|89
1614177900000|2021-02-24 14:45:00|7281.2|7266.2|7281.7|7266.7|7281.8|7266.8|7281.2|7266.2|48
1614178200000|2021-02-24 14:50:00|7281.8|7266.8|7282.7|7267.7|7283.3|7268.3|7281.6|7266.6|85
1614178500000|2021-02-24 14:55:00|7282.6|7267.6|7286.8|7261.8|7286.8|7267.6|7281|7261.8|65
1614178800000|2021-02-24 15:00:00|7281.7|7266.7|7282.7|7267.7|7283.1|7268.1|7281.6|7266.6|36
1614179100000|2021-02-24 15:05:00|7282.6|7267.6|7284.8|7269.8|7284.8|7269.8|7282.3|7267.3|49
1614179400000|2021-02-24 15:10:00|7284.9|7269.9|7284.7|7269.7|7285.2|7270.2|7283.9|7268.9|31
1614179700000|2021-02-24 15:15:00|7284.8|7269.8|7283.5|7268.5|7284.8|7269.8|7283.4|7268.4|63
1614180000000|2021-02-24 15:20:00|7283.6|7268.6|7281.1|7266.1|7283.6|7268.6|7281|7266|61
1614180300000|2021-02-24 15:25:00|7281|7266|7282.2|7267.2|7282.2|7267.2|7280.3|7265.3|63
1614180600000|2021-02-24 15:30:00|7282.1|7267.1|7280.9|7265.9|7282.4|7267.4|7280.7|7265.7|30
1614180900000|2021-02-24 15:35:00|7281.1|7266.1|7281.2|7266.2|7281.5|7266.5|7281|7266|26
1614181200000|2021-02-24 15:40:00|7281.3|7266.3|7281.8|7266.8|7282.3|7267.3|7281|7266|32
1614181500000|2021-02-24 15:45:00|7281.7|7266.7|7281.3|7266.3|7281.7|7266.7|7281.1|7266.1|13
1614181800000|2021-02-24 15:50:00|7281.2|7266.2|7279.3|7264.3|7281.3|7266.3|7278.2|7263.2|60
1614182100000|2021-02-24 15:55:00|7279.4|7264.4|7276.6|7261.6|7282.4|7264.5|7276.4|7256.8|51
1614182400000|2021-02-24 16:00:00|7276.7|7261.7|7275.9|7260.9|7279.6|7261.7|7274.5|7254.3|82
1614182700000|2021-02-24 16:05:00|7276|7261|7275.7|7260.7|7276|7261|7275.6|7260.6|18
1614183000000|2021-02-24 16:10:00|7275.8|7260.8|7276|7261|7276.2|7261.2|7275.8|7260.8|44
1614183300000|2021-02-24 16:15:00|7275.9|7260.9|7275.4|7260.4|7276|7261|7275.4|7260.4|52
1614183600000|2021-02-24 16:20:00|7275.3|7260.3|7274.8|7259.8|7275.5|7260.5|7274.6|7259.6|31
1614183900000|2021-02-24 16:25:00|7274.9|7259.9|7274.2|7259.2|7274.9|7259.9|7273.8|7258.8|13
1614184200000|2021-02-24 16:30:00|7274.1|7259.1|7273.7|7258.7|7274.1|7259.1|7273.2|7258.2|29
1614184500000|2021-02-24 16:35:00|7273.8|7258.8|7273.7|7258.7|7274.3|7259.3|7273.1|7258.1|29
1614184800000|2021-02-24 16:40:00|7273.6|7258.6|7275.5|7260.5|7276.5|7261.5|7273.4|7258.4|55
1614185100000|2021-02-24 16:45:00|7275.4|7260.4|7275.3|7260.3|7275.8|7260.8|7274.7|7259.7|58
1614185400000|2021-02-24 16:50:00|7275.4|7260.4|7273.9|7258.9|7275.7|7260.7|7273.2|7258.2|71
1614185700000|2021-02-24 16:55:00|7273.8|7258.8|7278.9|7253.9|7279.2|7258.8|7272.2|7252.9|50
1614186000000|2021-02-24 17:00:00|7278.8|7253.8|7271.6|7256.6|7278.8|7257.6|7271.3|7253.4|71
1614186300000|2021-02-24 17:05:00|7271.5|7256.5|7272.5|7257.5|7272.5|7257.5|7271.2|7256.2|53
1614186600000|2021-02-24 17:10:00|7272.4|7257.4|7277.1|7252.1|7277.2|7257.5|7271.3|7251.9|55
1614186900000|2021-02-24 17:15:00|7277|7252|7271.3|7256.3|7277|7256.9|7270.9|7251.9|10
1614187200000|2021-02-24 17:20:00|7271.4|7256.4|7271.5|7256.5|7271.5|7256.5|7271.2|7256.2|9
1614187500000|2021-02-24 17:25:00|7271.6|7256.6|7271.4|7256.4|7271.6|7256.6|7271.3|7256.3|27
1614187800000|2021-02-24 17:30:00|7271.2|7256.2|7269.8|7254.8|7271.2|7256.2|7268.8|7253.8|27
1614188100000|2021-02-24 17:35:00|7269.9|7254.9|7269.8|7254.8|7271.1|7256.1|7269.8|7254.8|32
1614188400000|2021-02-24 17:40:00|7269.9|7254.9|7270.3|7255.3|7270.5|7255.5|7268.8|7253.8|46
1614188700000|2021-02-24 17:45:00|7270.2|7255.2|7270.3|7255.3|7270.4|7255.4|7270.1|7255.1|46
1614189000000|2021-02-24 17:50:00|7270.4|7255.4|7270.3|7255.3|7270.4|7255.4|7270.3|7255.3|2
1614189300000|2021-02-24 17:55:00|7270.2|7255.2|7269.7|7254.7|7270.3|7255.3|7269.7|7254.7|8
1614189600000|2021-02-24 18:00:00|7269.8|7254.8|7271.5|7256.5|7271.7|7256.7|7269.8|7254.8|45
1614189900000|2021-02-24 18:05:00|7271.6|7256.6|7269.7|7254.7|7271.7|7256.7|7269.6|7254.6|72
1614190200000|2021-02-24 18:10:00|7274.6|7249.6|7270.1|7255.1|7275.1|7255.2|7270.1|7249.4|23
1614190500000|2021-02-24 18:15:00|7269.8|7254.8|7271.2|7256.2|7271.2|7256.2|7269.8|7254.8|19
1614190800000|2021-02-24 18:20:00|7271.1|7256.1|7270.5|7255.5|7271.2|7256.2|7270.4|7255.4|40
1614191100000|2021-02-24 18:25:00|7270.4|7255.4|7270.4|7255.4|7270.5|7255.5|7270.2|7255.2|19
1614191400000|2021-02-24 18:30:00|7270.3|7255.3|7270.3|7255.3|7270.5|7255.5|7270.3|7255.3|21
1614191700000|2021-02-24 18:35:00|7270.4|7255.4|7270.2|7255.2|7270.5|7255.5|7270.1|7255.1|21
1614192000000|2021-02-24 18:40:00|7270.1|7255.1|7270.5|7255.5|7270.5|7255.5|7270|7255|10
1614192300000|2021-02-24 18:45:00|7270.7|7255.7|7270.4|7255.4|7270.7|7255.7|7270.4|7255.4|12
1614192600000|2021-02-24 18:50:00|7270.5|7255.5|7270.4|7255.4|7270.5|7255.5|7270.4|7255.4|10
1614192900000|2021-02-24 18:55:00|7270.5|7255.5|7270.4|7255.4|7270.7|7255.7|7270.3|7255.3|25
1614193200000|2021-02-24 19:00:00|7270.3|7255.3|7270.3|7255.3|7270.5|7255.5|7270.2|7255.2|11
1614193500000|2021-02-24 19:05:00|7270.4|7255.4|7270.5|7255.5|7270.5|7255.5|7270.4|7255.4|2
1614194400000|2021-02-24 19:20:00|7270.6|7255.6|7270.6|7255.6|7279.2|7256.7|7270.6|7250.9|34
1614194700000|2021-02-24 19:25:00|7270.8|7255.8|7271.3|7256.3|7271.3|7256.3|7270.8|7255.8|5
1614195000000|2021-02-24 19:30:00|7271.2|7256.2|7270.8|7255.8|7271.3|7256.3|7270.7|7255.7|7
1614195300000|2021-02-24 19:35:00|7270.7|7255.7|7270.8|7255.8|7270.8|7255.8|7270.7|7255.7|2
1614195600000|2021-02-24 19:40:00|7270.7|7255.7|7270.8|7255.8|7270.8|7255.8|7270.7|7255.7|2
1614196500000|2021-02-24 19:55:00|7270.7|7255.7|7270.7|7255.7|7270.7|7255.7|7270.7|7255.7|1
1614196800000|2021-02-24 20:00:00|7270.6|7255.6|7270.7|7255.7|7270.7|7255.7|7270.6|7255.6|2
1614197100000|2021-02-24 20:05:00|7270.4|7255.4|7270.2|7255.2|7270.4|7255.4|7269.9|7254.9|8
1614197400000|2021-02-24 20:10:00|7270.1|7255.1|7269.7|7254.7|7270.5|7255.5|7269.7|7254.7|14
1614197700000|2021-02-24 20:15:00|7269.8|7254.8|7270.1|7255.1|7275.4|7255.3|7269.8|7249.8|13
1614198000000|2021-02-24 20:20:00|7270.2|7255.2|7274.7|7249.7|7275.2|7255.2|7270.2|7249.6|12
1614198300000|2021-02-24 20:25:00|7274.6|7249.6|7269.8|7254.8|7274.9|7254.8|7269.6|7249.3|16
1614198600000|2021-02-24 20:30:00|7269.9|7254.9|7270.6|7255.6|7270.6|7255.6|7269.9|7254.9|5
1614198900000|2021-02-24 20:35:00|7270.7|7255.7|7270.8|7255.8|7271|7256|7270.7|7255.7|8
1614199200000|2021-02-24 20:40:00|7270.4|7255.4|7274.1|7249.1|7274.2|7255.4|7268.5|7248.4|27
1614199500000|2021-02-24 20:45:00|7274|7249|7273.8|7248.8|7274.1|7249.1|7273.7|7248.7|17
1614199800000|2021-02-24 20:50:00|7273.7|7248.7|7268|7253|7273.7|7253.1|7267.7|7248.1|21
1614200100000|2021-02-24 20:55:00|7267.9|7252.9|7268.8|7253.8|7268.8|7253.8|7267.8|7252.8|13
1614220200000|2021-02-25 02:30:00|7290.1|7265.1|7289.8|7264.8|7290.1|7265.1|7289.6|7264.6|4
1614220500000|2021-02-25 02:35:00|7291.1|7266.1|7290.2|7265.2|7291.1|7266.1|7290.1|7265.1|5
1614220800000|2021-02-25 02:40:00|7290.1|7265.1|7290.2|7265.2|7290.2|7265.2|7290.1|7265.1|2
1614221100000|2021-02-25 02:45:00|7290|7265|7289.9|7264.9|7290|7265|7289.8|7264.8|3
1614221400000|2021-02-25 02:50:00|7290.4|7265.4|7291|7266|7291.2|7266.2|7290.4|7265.4|9
1614221700000|2021-02-25 02:55:00|7290.7|7265.7|7289.5|7264.5|7290.7|7265.7|7289.1|7264.1|9
1614222000000|2021-02-25 03:00:00|7289.3|7264.3|7289.6|7264.6|7289.6|7264.6|7289.3|7264.3|2
1614222300000|2021-02-25 03:05:00|7288.1|7263.1|7290|7265|7290|7265|7287.3|7262.3|6
1614222600000|2021-02-25 03:10:00|7289.9|7264.9|7289.8|7264.8|7289.9|7264.9|7289.7|7264.7|4
1614222900000|2021-02-25 03:15:00|7289.7|7264.7|7289.1|7264.1|7289.8|7264.8|7289.1|7264.1|8
1614223200000|2021-02-25 03:20:00|7289.2|7264.2|7289.6|7264.6|7289.6|7264.6|7289.1|7264.1|14
1614223500000|2021-02-25 03:25:00|7289.5|7264.5|7289.6|7264.6|7289.6|7264.6|7289.5|7264.5|4
1614223800000|2021-02-25 03:30:00|7289.5|7264.5|7288.6|7263.6|7289.9|7264.9|7288.5|7263.5|42
1614224100000|2021-02-25 03:35:00|7283.6|7268.6|7289.8|7264.8|7290.6|7270.2|7283.1|7263.1|33
1614224400000|2021-02-25 03:40:00|7284.3|7269.3|7288.8|7263.8|7289.5|7270.3|7284.3|7263.8|13
1614224700000|2021-02-25 03:45:00|7288.5|7263.5|7288|7263|7288.5|7268.1|7283.1|7262.3|15
1614225000000|2021-02-25 03:50:00|7287.8|7262.8|7287.6|7262.6|7288|7263|7287.6|7262.6|4
1614225300000|2021-02-25 03:55:00|7288.6|7263.6|7287.5|7262.5|7288.6|7268.5|7283.1|7262.5|12
1614225600000|2021-02-25 04:00:00|7287|7262|7285.8|7260.8|7287.3|7262.3|7285.5|7260.5|18
1614225900000|2021-02-25 04:05:00|7285.5|7260.5|7285.6|7260.6|7285.6|7260.6|7285.3|7260.3|3
1614226200000|2021-02-25 04:10:00|7286.3|7261.3|7281.6|7266.6|7286.6|7266.6|7280.9|7259.8|23
1614226500000|2021-02-25 04:15:00|7286|7261|7285.3|7260.3|7286|7266.6|7281.1|7259.4|16
1614226800000|2021-02-25 04:20:00|7285.2|7260.2|7285.6|7260.6|7286.7|7266.8|7281.1|7260.1|39
1614227100000|2021-02-25 04:25:00|7285.3|7260.3|7285.1|7260.1|7286.1|7265.7|7280.6|7259.8|10
1614227400000|2021-02-25 04:30:00|7285.6|7260.6|7289.2|7264.2|7289.7|7268.2|7282.9|7260.6|101
1614227700000|2021-02-25 04:35:00|7289.3|7264.3|7289.1|7264.1|7290.6|7270.2|7285|7263.3|40
1614228000000|2021-02-25 04:40:00|7289.6|7264.6|7286.2|7271.2|7290.6|7271.3|7285.9|7264.3|17
1614228300000|2021-02-25 04:45:00|7286.7|7271.7|7288.7|7263.7|7289.2|7272|7283.7|7263.7|54
1614228600000|2021-02-25 04:50:00|7288.8|7263.8|7283.5|7268.5|7288.9|7269.1|7282.9|7263.7|65
1614228900000|2021-02-25 04:55:00|7283.6|7268.6|7284.3|7269.3|7289.2|7269.3|7283.4|7263.8|67
1614229200000|2021-02-25 05:00:00|7284.5|7269.5|7285|7270|7285.5|7270.5|7284.5|7269.5|48
1614229500000|2021-02-25 05:05:00|7285.2|7270.2|7284.5|7269.5|7289.8|7271.2|7284.4|7264.7|51
1614229800000|2021-02-25 05:10:00|7284.4|7269.4|7284.4|7269.4|7285|7270|7284.4|7269.4|12
1614230100000|2021-02-25 05:15:00|7284.5|7269.5|7285.6|7270.6|7285.9|7270.9|7284.4|7269.4|40
1614230400000|2021-02-25 05:20:00|7285.7|7270.7|7293.5|7268.5|7293.6|7273.5|7285.6|7268.5|41
1614230700000|2021-02-25 05:25:00|7293.4|7268.4|7294|7269|7295.1|7274.1|7288|7268.4|75
1614231000000|2021-02-25 05:30:00|7294.1|7269.1|7290.6|7275.6|7294.3|7275.8|7289|7268.9|61
1614231300000|2021-02-25 05:35:00|7290.5|7275.5|7291|7276|7291|7276|7290.3|7275.3|16
1614231600000|2021-02-25 05:40:00|7291.1|7276.1|7290.9|7275.9|7291.1|7276.1|7290.7|7275.7|7
1614231900000|2021-02-25 05:45:00|7291|7276|7291.4|7276.4|7291.5|7276.5|7290.9|7275.9|13
1614232200000|2021-02-25 05:50:00|7291.5|7276.5|7293.6|7278.6|7294.2|7279.2|7291.4|7276.4|105
1614232500000|2021-02-25 05:55:00|7293.8|7278.8|7295|7280|7295.9|7280.9|7293.6|7278.6|51
1614232800000|2021-02-25 06:00:00|7294.9|7279.9|7294.7|7279.7|7295|7280|7293.8|7278.8|43
1614233100000|2021-02-25 06:05:00|7294.8|7279.8|7301.9|7286.9|7302|7287|7294.8|7279.8|122
1614233400000|2021-02-25 06:10:00|7302|7287|7300.2|7285.2|7306.2|7291.2|7300|7285|224
1614233700000|2021-02-25 06:15:00|7300|7285|7301.1|7286.1|7301.2|7286.2|7298.6|7283.6|77
1614234000000|2021-02-25 06:20:00|7301.2|7286.2|7299.8|7284.8|7301.2|7286.2|7299.6|7284.6|44
1614234300000|2021-02-25 06:25:00|7299.9|7284.9|7295.5|7280.5|7299.9|7284.9|7295.3|7280.3|102
1614234600000|2021-02-25 06:30:00|7295.4|7280.4|7295.6|7280.6|7295.6|7280.6|7292.8|7277.8|92
1614234900000|2021-02-25 06:35:00|7295.5|7280.5|7297.3|7282.3|7297.3|7282.3|7295.5|7280.5|24
1614235200000|2021-02-25 06:40:00|7297.2|7282.2|7297.6|7282.6|7298.7|7283.7|7296.8|7281.8|34
1614235500000|2021-02-25 06:45:00|7297.7|7282.7|7297.2|7282.2|7298.1|7283.1|7297.1|7282.1|26
1614235800000|2021-02-25 06:50:00|7297.3|7282.3|7298.5|7283.5|7298.7|7283.7|7297.2|7282.2|28
1614236100000|2021-02-25 06:55:00|7299.2|7284.2|7301.9|7286.9|7301.9|7286.9|7298.8|7283.8|53
1614236400000|2021-02-25 07:00:00|7302|7287|7300.3|7285.3|7302.4|7287.4|7298.9|7283.9|79
1614236700000|2021-02-25 07:05:00|7300.4|7285.4|7300.7|7285.7|7305.6|7285.9|7299.8|7280.6|50
1614237000000|2021-02-25 07:10:00|7300.8|7285.8|7300|7285|7301.2|7286.2|7300|7285|20
1614237300000|2021-02-25 07:15:00|7299.8|7284.8|7299.1|7284.1|7299.9|7284.9|7299.1|7284.1|18
1614237600000|2021-02-25 07:20:00|7298.6|7283.6|7298.4|7283.4|7298.8|7283.8|7298.2|7283.2|15
1614237900000|2021-02-25 07:25:00|7298.9|7283.9|7299.1|7284.1|7299.2|7284.2|7298.8|7283.8|14
1614238200000|2021-02-25 07:30:00|7298.9|7283.9|7299.1|7284.1|7299.4|7284.4|7298.3|7283.3|8
1614238500000|2021-02-25 07:35:00|7299.4|7284.4|7299.1|7284.1|7299.9|7284.9|7298.9|7283.9|9
1614238800000|2021-02-25 07:40:00|7299|7284|7296.9|7281.9|7299.1|7284.1|7296.9|7281.9|14
1614239100000|2021-02-25 07:45:00|7297.1|7282.1|7296.9|7281.9|7303.1|7283.3|7296.8|7278|23
1614239400000|2021-02-25 07:50:00|7297|7282|7297.7|7282.7|7297.7|7282.7|7297|7282|2
1614239700000|2021-02-25 07:55:00|7297.5|7282.5|7295.7|7280.7|7298|7283|7295.4|7280.4|24
1614240000000|2021-02-25 08:00:00|7295.2|7280.2|7293.1|7278.1|7299|7280.2|7291.8|7272.6|82
1614240300000|2021-02-25 08:05:00|7293.3|7278.3|7299.1|7274.1|7299.2|7280.9|7293.1|7274.1|58
1614240600000|2021-02-25 08:10:00|7299.2|7274.2|7295.6|7280.6|7299.2|7281|7293.4|7274|50
1614240900000|2021-02-25 08:15:00|7295.4|7280.4|7295.1|7280.1|7295.4|7280.4|7294.9|7279.9|18
1614241200000|2021-02-25 08:20:00|7294.8|7279.8|7295.1|7280.1|7295.1|7280.1|7294.8|7279.8|3
1614241500000|2021-02-25 08:25:00|7294.9|7279.9|7295.1|7280.1|7295.1|7280.1|7293.6|7278.6|27
1614241800000|2021-02-25 08:30:00|7295.3|7280.3|7296.1|7281.1|7296.1|7281.1|7295.3|7280.3|5
1614242100000|2021-02-25 08:35:00|7296|7281|7295.6|7280.6|7296.4|7281.4|7295.1|7280.1|21
1614242400000|2021-02-25 08:40:00|7295.8|7280.8|7299.4|7284.4|7300.1|7285.1|7295.8|7280.8|29
1614242700000|2021-02-25 08:45:00|7299.3|7284.3|7300.4|7285.4|7300.9|7285.9|7298.6|7283.6|25
1614243000000|2021-02-25 08:50:00|7300.6|7285.6|7303.8|7278.8|7304.1|7286.8|7299|7278.8|42
1614243300000|2021-02-25 08:55:00|7303.6|7278.6|7297.9|7282.9|7303.8|7284.1|7297.1|7278.6|35
1614243600000|2021-02-25 09:00:00|7297.6|7282.6|7296.6|7281.6|7298.4|7283.4|7296.6|7281.6|20
1614243900000|2021-02-25 09:05:00|7296.4|7281.4|7296.1|7281.1|7296.4|7281.4|7295.4|7280.4|9
1614244200000|2021-02-25 09:10:00|7296.3|7281.3|7292.4|7277.4|7296.4|7281.4|7291.8|7276.8|65
1614244500000|2021-02-25 09:15:00|7292.6|7277.6|7291.9|7276.9|7293.8|7278.8|7291.6|7276.6|44
1614244800000|2021-02-25 09:20:00|7292.1|7277.1|7294|7279|7294.4|7279.4|7291.6|7276.6|33
1614245100000|2021-02-25 09:25:00|7295|7280|7295|7280|7297|7282|7294.5|7279.5|58
1614245400000|2021-02-25 09:30:00|7294.9|7279.9|7296.6|7281.6|7298.4|7283.4|7294.9|7279.9|48
1614245700000|2021-02-25 09:35:00|7296.8|7281.8|7296.9|7281.9|7297.4|7282.4|7296|7281|29
1614246000000|2021-02-25 09:40:00|7296.6|7281.6|7295.9|7280.9|7296.9|7281.9|7295.4|7280.4|41
1614246300000|2021-02-25 09:45:00|7296.1|7281.1|7295.9|7280.9|7296.4|7281.4|7295.3|7280.3|21
1614246600000|2021-02-25 09:50:00|7295.7|7280.7|7296.6|7281.6|7296.9|7281.9|7295.3|7280.3|32
1614246900000|2021-02-25 09:55:00|7296.4|7281.4|7293.8|7278.8|7296.4|7281.4|7293.7|7278.7|45
1614247200000|2021-02-25 10:00:00|7294|7279|7295.5|7280.5|7295.6|7280.6|7294|7279|24
1614247500000|2021-02-25 10:05:00|7295.6|7280.6|7296.8|7281.8|7298.1|7283.1|7295.5|7280.5|37
1614247800000|2021-02-25 10:10:00|7297|7282|7297.4|7282.4|7297.4|7282.4|7296.8|7281.8|20
1614248100000|2021-02-25 10:15:00|7297.7|7282.7|7295.8|7280.8|7298.4|7283.4|7295.3|7280.3|40
1614248400000|2021-02-25 10:20:00|7295.5|7280.5|7295.4|7280.4|7295.8|7280.8|7295.4|7280.4|12
1614248700000|2021-02-25 10:25:00|7295.5|7280.5|7296.9|7281.9|7297.1|7282.1|7295.4|7280.4|15
1614249000000|2021-02-25 10:30:00|7296.7|7281.7|7300.4|7275.4|7301.5|7281.7|7294.6|7274.5|52
1614249300000|2021-02-25 10:35:00|7300.3|7275.3|7294.4|7279.4|7300.7|7280.1|7293.6|7274.3|47
1614249600000|2021-02-25 10:40:00|7294.5|7279.5|7300.6|7275.6|7300.7|7280.4|7294.3|7275.6|16
1614249900000|2021-02-25 10:45:00|7300.5|7275.5|7300.7|7275.7|7300.8|7280.2|7294.7|7274.4|46
1614250200000|2021-02-25 10:50:00|7300.6|7275.6|7300.6|7275.6|7301.2|7281.1|7295.9|7275.3|52
1614250500000|2021-02-25 10:55:00|7300.8|7275.8|7300.8|7275.8|7301.1|7276.1|7300.1|7275.1|104
1614250800000|2021-02-25 11:00:00|7300.3|7275.3|7295.4|7280.4|7300.3|7280.4|7294.8|7275.3|28
1614251100000|2021-02-25 11:05:00|7295.1|7280.1|7294|7279|7295.1|7280.1|7293.9|7278.9|15
1614251400000|2021-02-25 11:10:00|7293.9|7278.9|7296.4|7281.4|7296.4|7281.4|7293.9|7278.9|27
1614251700000|2021-02-25 11:15:00|7296|7281|7297.4|7282.4|7297.4|7282.4|7296|7281|22
1614252000000|2021-02-25 11:20:00|7297|7282|7298.4|7283.4|7298.6|7283.6|7297|7282|19
1614252300000|2021-02-25 11:25:00|7298.3|7283.3|7300.6|7285.6|7300.6|7285.6|7298|7283|21
1614252600000|2021-02-25 11:30:00|7300.5|7285.5|7299.9|7284.9|7300.5|7285.5|7299.9|7284.9|5
1614252900000|2021-02-25 11:35:00|7300.1|7285.1|7303.4|7288.4|7306.9|7288.4|7299.9|7281.5|22
1614253200000|2021-02-25 11:40:00|7304.1|7289.1|7305.1|7290.1|7308.5|7290.1|7304|7283.5|32
1614253500000|2021-02-25 11:45:00|7305.2|7290.2|7306.6|7291.6|7306.6|7291.6|7305.2|7290.2|13
1614253800000|2021-02-25 11:50:00|7306.5|7291.5|7309.7|7284.7|7313.7|7292.6|7305.6|7284.7|44
1614254100000|2021-02-25 11:55:00|7309.6|7284.6|7309.8|7284.8|7309.8|7284.8|7309.6|7284.6|11
1614254400000|2021-02-25 12:00:00|7309.9|7284.9|7310.7|7285.7|7310.9|7290.4|7305|7284.8|34
1614254700000|2021-02-25 12:05:00|7310.8|7285.8|7304.9|7289.9|7311|7290.9|7304.9|7285.5|40
1614255000000|2021-02-25 12:10:00|7304.8|7289.8|7304.6|7289.6|7305.4|7290.4|7304.5|7289.5|17
1614255300000|2021-02-25 12:15:00|7304.5|7289.5|7304.7|7289.7|7310.5|7290.3|7304.3|7285.3|35
1614255600000|2021-02-25 12:20:00|7304.8|7289.8|7305.4|7290.4|7305.6|7290.6|7304.3|7289.3|21
1614255900000|2021-02-25 12:25:00|7305.6|7290.6|7305.8|7290.8|7305.9|7290.9|7305.6|7290.6|7
1614256200000|2021-02-25 12:30:00|7305.9|7290.9|7313.4|7288.4|7313.5|7292.5|7305.7|7287.9|26
1614256500000|2021-02-25 12:35:00|7313.5|7288.5|7313.4|7288.4|7314.1|7289.1|7313.3|7288.3|54
1614256800000|2021-02-25 12:40:00|7313.3|7288.3|7313|7288|7313.5|7288.5|7312.9|7287.9|26
1614257100000|2021-02-25 12:45:00|7313.1|7288.1|7313|7288|7313.1|7288.1|7312.9|7287.9|6
1614257400000|2021-02-25 12:50:00|7312.9|7287.9|7313.8|7288.8|7313.8|7288.8|7312.9|7287.9|13
1614257700000|2021-02-25 12:55:00|7313.9|7288.9|7316.3|7291.3|7317.6|7294.6|7309.4|7288.9|114
1614258000000|2021-02-25 13:00:00|7316.4|7291.4|7317.7|7292.7|7318.7|7293.7|7316.4|7291.4|104
1614258300000|2021-02-25 13:05:00|7317.8|7292.8|7318.1|7293.1|7319|7294|7317.7|7292.7|78
1614258600000|2021-02-25 13:10:00|7318|7293|7320.2|7295.2|7321.2|7301.3|7314.1|7293|69
1614258900000|2021-02-25 13:15:00|7320.1|7295.1|7319.5|7294.5|7320.1|7298.9|7313.8|7294.3|109
1614259200000|2021-02-25 13:20:00|7319.4|7294.4|7319.3|7294.3|7319.6|7294.6|7319.2|7294.2|100
1614259500000|2021-02-25 13:25:00|7319.4|7294.4|7319.9|7294.9|7320.6|7295.6|7319.3|7294.3|49
1614259800000|2021-02-25 13:30:00|7319.6|7294.6|7322.1|7297.1|7323.1|7302.3|7316|7294.5|77
1614260100000|2021-02-25 13:35:00|7322.3|7297.3|7319.5|7294.5|7324.4|7302.6|7315.4|7294.5|105
1614260400000|2021-02-25 13:40:00|7319.6|7294.6|7319.7|7294.7|7319.7|7294.7|7319.5|7294.5|5
1614260700000|2021-02-25 13:45:00|7319.4|7294.4|7319|7294|7319.6|7300|7314.7|7293.8|17
1614261000000|2021-02-25 13:50:00|7318.9|7293.9|7318|7293|7318.9|7293.9|7317.4|7292.4|30
1614261300000|2021-02-25 13:55:00|7318.1|7293.1|7318.2|7293.2|7318.5|7293.5|7318.1|7293.1|34
1614261600000|2021-02-25 14:00:00|7318.5|7293.5|7318.3|7293.3|7319.8|7294.8|7317.7|7292.7|65
1614261900000|2021-02-25 14:05:00|7318.4|7293.4|7318|7293|7318.4|7293.4|7318|7293|3
1614262800000|2021-02-25 14:20:00|7318.2|7293.2|7318.5|7293.5|7318.5|7293.5|7318|7293|4
1614263100000|2021-02-25 14:25:00|7318.6|7293.6|7313.5|7298.5|7318.6|7298.6|7313.1|7293.6|28
1614263400000|2021-02-25 14:30:00|7313.4|7298.4|7312.9|7297.9|7313.7|7298.7|7312.9|7297.9|28
1614263700000|2021-02-25 14:35:00|7312.8|7297.8|7312.3|7297.3|7313.5|7298.5|7312.1|7297.1|75
1614264000000|2021-02-25 14:40:00|7312.2|7297.2|7311.2|7296.2|7312.3|7297.3|7311.1|7296.1|70
1614264300000|2021-02-25 14:45:00|7311.3|7296.3|7310.9|7295.9|7311.4|7296.4|7309.9|7294.9|79
1614264600000|2021-02-25 14:50:00|7310.8|7295.8|7310.2|7295.2|7315.6|7296.1|7310.2|7290.2|64
1614264900000|2021-02-25 14:55:00|7309.7|7294.7|7313.5|7288.5|7314.6|7294.8|7308.2|7288.2|125
1614265200000|2021-02-25 15:00:00|7313.4|7288.4|7315.8|7290.8|7315.9|7295.8|7309.1|7288.2|97
1614265500000|2021-02-25 15:05:00|7315.9|7290.9|7313|7298|7317.3|7298.2|7311.3|7290.9|85
1614265800000|2021-02-25 15:10:00|7313.1|7298.1|7315.9|7300.9|7316|7301|7313|7298|62
1614266100000|2021-02-25 15:15:00|7315.8|7300.8|7315.2|7300.2|7315.9|7300.9|7315.1|7300.1|92
1614266400000|2021-02-25 15:20:00|7315.1|7300.1|7314.8|7299.8|7315.2|7300.2|7313.9|7298.9|65
1614266700000|2021-02-25 15:25:00|7314.9|7299.9|7317.8|7302.8|7324.4|7304.6|7314.8|7299.4|83
1614267000000|2021-02-25 15:30:00|7318|7303|7321.9|7306.9|7326.4|7307|7318|7298.8|169
1614267300000|2021-02-25 15:35:00|7322|7307|7330.4|7305.4|7330.4|7309.9|7321.8|7302.6|171
1614267600000|2021-02-25 15:40:00|7330.3|7305.3|7329.8|7304.8|7330.9|7310.8|7324.1|7304.3|130
1614267900000|2021-02-25 15:45:00|7330|7305|7325.5|7310.5|7331|7312.2|7325|7304.7|138
1614268200000|2021-02-25 15:50:00|7325.4|7310.4|7324.4|7309.4|7325.6|7310.6|7323.3|7308.3|69
1614268500000|2021-02-25 15:55:00|7324.2|7309.2|7325|7310|7328.9|7310.3|7323.2|7303.1|114
1614268800000|2021-02-25 16:00:00|7324.6|7309.6|7325.2|7310.2|7325.8|7310.8|7324.6|7309.6|50
1614269100000|2021-02-25 16:05:00|7325.3|7310.3|7327|7312|7333.4|7314|7325.3|7306.2|142
1614269400000|2021-02-25 16:10:00|7326.9|7311.9|7326.1|7311.1|7327.2|7312.2|7325.8|7310.8|58
1614269700000|2021-02-25 16:15:00|7326.2|7311.2|7325.6|7310.6|7328.5|7313.5|7325.6|7310.6|50
1614270000000|2021-02-25 16:20:00|7325.5|7310.5|7323.9|7308.9|7328.6|7310.5|7323.3|7303.2|75
1614270300000|2021-02-25 16:25:00|7324|7309|7324.2|7309.2|7324.4|7309.4|7321.9|7306.9|81
1614270600000|2021-02-25 16:30:00|7324.3|7309.3|7322.1|7307.1|7324.4|7309.4|7321.2|7306.2|63
1614270900000|2021-02-25 16:35:00|7322.2|7307.2|7324.3|7309.3|7325.6|7310.6|7322.2|7307.2|69
1614271200000|2021-02-25 16:40:00|7324.1|7309.1|7324.4|7309.4|7324.8|7309.8|7323|7308|56
1614271500000|2021-02-25 16:45:00|7324.3|7309.3|7325.4|7310.4|7325.4|7310.4|7324.2|7309.2|19
1614271800000|2021-02-25 16:50:00|7325.5|7310.5|7325.4|7310.4|7326.3|7311.3|7324.8|7309.8|53
1614272100000|2021-02-25 16:55:00|7325.3|7310.3|7328.7|7303.7|7329.2|7310.4|7322.5|7302.1|203
1614272400000|2021-02-25 17:00:00|7328.6|7303.6|7328.9|7303.9|7329.2|7304.2|7328.4|7303.4|73
1614272700000|2021-02-25 17:05:00|7329|7304|7323.8|7308.8|7329.3|7309.4|7323.8|7303.8|64
1614273000000|2021-02-25 17:10:00|7323.9|7308.9|7324.9|7309.9|7325|7310|7323.8|7308.8|78
1614273300000|2021-02-25 17:15:00|7325|7310|7324.4|7309.4|7325|7310|7324.4|7309.4|51
1614273600000|2021-02-25 17:20:00|7324.5|7309.5|7326.7|7311.7|7326.9|7311.9|7324.4|7309.4|64
1614273900000|2021-02-25 17:25:00|7326.8|7311.8|7327.5|7312.5|7327.6|7312.6|7326.8|7311.8|28
1614274200000|2021-02-25 17:30:00|7327.4|7312.4|7329.2|7314.2|7329.4|7314.4|7327.4|7312.4|43
1614274500000|2021-02-25 17:35:00|7329.6|7314.6|7332.1|7317.1|7332.1|7317.1|7329.1|7314.1|50
1614274800000|2021-02-25 17:40:00|7332.2|7317.2|7332.5|7317.5|7332.9|7317.9|7330.7|7315.7|131
1614275100000|2021-02-25 17:45:00|7332.4|7317.4|7332.4|7317.4|7332.7|7317.7|7332.2|7317.2|51
1614275400000|2021-02-25 17:50:00|7332.5|7317.5|7336|7321|7342.1|7321.9|7332.4|7314|154
1614275700000|2021-02-25 17:55:00|7336.1|7321.1|7350.1|7325.1|7350.1|7325.1|7336.1|7316.5|222
1614276000000|2021-02-25 18:00:00|7350.2|7325.2|7354.8|7329.8|7354.8|7329.8|7349.8|7324.8|214
1614276300000|2021-02-25 18:05:00|7354.7|7329.7|7359.1|7334.1|7360.3|7335.3|7354.3|7329.3|130
1614276600000|2021-02-25 18:10:00|7359.4|7334.4|7363.6|7338.6|7377.5|7348.5|7359.4|7334.4|229
1614276900000|2021-02-25 18:15:00|7363.7|7338.7|7355.6|7330.6|7364.8|7339.8|7355.6|7330.6|177
1614277200000|2021-02-25 18:20:00|7355.4|7330.4|7358.1|7333.1|7359.8|7334.8|7354.2|7329.2|54
1614277500000|2021-02-25 18:25:00|7357.3|7332.3|7359.2|7334.2|7360|7335|7355.3|7330.3|175
1614277800000|2021-02-25 18:30:00|7359.1|7334.1|7361.3|7336.3|7361.9|7336.9|7356.1|7331.1|138
1614278100000|2021-02-25 18:35:00|7361.7|7336.7|7368|7343|7368|7343|7361.7|7336.7|124
1614278400000|2021-02-25 18:40:00|7368.1|7343.1|7360.4|7335.4|7368.1|7343.1|7360.1|7335.1|143
1614278700000|2021-02-25 18:45:00|7360.5|7335.5|7361.8|7336.8|7363|7338|7360.1|7335.1|141
1614279000000|2021-02-25 18:50:00|7361.9|7336.9|7358.3|7333.3|7362.1|7341.9|7356.6|7333|96
1614279300000|2021-02-25 18:55:00|7358.4|7333.4|7349.4|7324.4|7358.6|7333.6|7346.1|7321.1|108
1614279600000|2021-02-25 19:00:00|7349.3|7324.3|7349.7|7324.7|7349.8|7327.6|7341.8|7319.9|148
1614279900000|2021-02-25 19:05:00|7349.8|7324.8|7351.1|7326.1|7352|7327|7346.6|7321.6|434
1614280200000|2021-02-25 19:10:00|7351.4|7326.4|7347.7|7322.7|7352.7|7327.7|7345.2|7320.2|171
1614280500000|2021-02-25 19:15:00|7347.8|7322.8|7345.6|7320.6|7349.8|7324.8|7344.8|7319.8|78
1614280800000|2021-02-25 19:20:00|7345.4|7320.4|7344.1|7319.1|7345.4|7320.4|7340.9|7315.9|47
1614281100000|2021-02-25 19:25:00|7345|7320|7344.5|7319.5|7345.3|7320.3|7344.2|7319.2|14
1614281400000|2021-02-25 19:30:00|7344.7|7319.7|7345.9|7320.9|7345.9|7320.9|7344.4|7319.4|19
1614281700000|2021-02-25 19:35:00|7345.7|7320.7|7347.2|7322.2|7347.2|7322.2|7345.1|7320.1|26
1614282000000|2021-02-25 19:40:00|7347.3|7322.3|7351|7326|7352.3|7327.3|7347.3|7322.3|28
1614282300000|2021-02-25 19:45:00|7351.3|7326.3|7352.9|7327.9|7354.8|7329.8|7351.3|7326.3|68
1614282600000|2021-02-25 19:50:00|7352.8|7327.8|7352|7327|7353.3|7328.3|7351.9|7326.9|146
1614282900000|2021-02-25 19:55:00|7352.1|7327.1|7350.4|7325.4|7352.1|7327.1|7350|7325|17
1614283200000|2021-02-25 20:00:00|7350|7325|7350|7325|7350.2|7325.2|7350|7325|7
1614283500000|2021-02-25 20:05:00|7349.9|7324.9|7355.3|7330.3|7355.3|7330.3|7349.8|7324.8|23
1614283800000|2021-02-25 20:10:00|7355.4|7330.4|7355.6|7330.6|7355.6|7330.6|7355.4|7330.4|5
1614284100000|2021-02-25 20:15:00|7355.7|7330.7|7358.6|7333.6|7358.6|7333.6|7355.7|7330.7|14
1614284400000|2021-02-25 20:20:00|7358.5|7333.5|7361.3|7336.3|7363.9|7338.9|7358.5|7333.5|67
1614284700000|2021-02-25 20:25:00|7361|7336|7361.7|7336.7|7361.7|7336.7|7361|7336|19
1614285000000|2021-02-25 20:30:00|7361.6|7336.6|7366.8|7341.8|7367.6|7342.6|7361.6|7336.6|67
1614285300000|2021-02-25 20:35:00|7366.9|7341.9|7374.1|7349.1|7376.2|7351.2|7364|7341.8|82
1614285600000|2021-02-25 20:40:00|7374|7349|7370.8|7345.8|7375.8|7350.8|7370.6|7345.6|67
1614285900000|2021-02-25 20:45:00|7371.1|7346.1|7369.7|7344.7|7372.8|7350.7|7365.7|7343.7|49
1614286200000|2021-02-25 20:50:00|7369.3|7344.3|7370.6|7345.6|7371.3|7346.3|7369|7344|29
1614286500000|2021-02-25 20:55:00|7370.7|7345.7|7369.2|7344.2|7371.2|7346.2|7369.2|7344.2|64
1614306600000|2021-02-26 02:30:00|7353.4|7328.4|7353.5|7328.5|7355.3|7330.3|7353.4|7328.4|7
1614306900000|2021-02-26 02:35:00|7351.1|7326.1|7351.7|7326.7|7353.7|7328.7|7349.5|7324.5|16
1614307200000|2021-02-26 02:40:00|7351.8|7326.8|7354.6|7329.6|7354.6|7329.6|7351.7|7326.7|7
1614307800000|2021-02-26 02:50:00|7351.1|7326.1|7355.6|7330.6|7355.6|7330.6|7351.1|7326.1|5
1614308100000|2021-02-26 02:55:00|7356.3|7331.3|7356.3|7331.3|7356.3|7331.3|7356.3|7331.3|1
1614308400000|2021-02-26 03:00:00|7357.1|7332.1|7357.1|7332.1|7357.1|7332.1|7357.1|7332.1|1
1614309000000|2021-02-26 03:10:00|7356.6|7331.6|7357.8|7332.8|7357.8|7332.8|7356.6|7331.6|4
1614309300000|2021-02-26 03:15:00|7357.7|7332.7|7358.3|7333.3|7359.4|7334.4|7357.3|7332.3|8
1614309600000|2021-02-26 03:20:00|7359.3|7334.3|7363.8|7338.8|7364.1|7339.1|7359.3|7334.3|22
1614309900000|2021-02-26 03:25:00|7361.9|7336.9|7366.5|7341.5|7366.9|7341.9|7360.2|7335.2|17
1614310200000|2021-02-26 03:30:00|7366.3|7341.3|7363.2|7338.2|7366.3|7341.3|7361|7336|54
1614310500000|2021-02-26 03:35:00|7358.1|7343.1|7359|7334|7366|7343.1|7354.5|7329.5|96
1614310800000|2021-02-26 03:40:00|7358.5|7333.5|7361.5|7336.5|7363|7338.1|7352.8|7331.3|76
1614311100000|2021-02-26 03:45:00|7361.8|7336.8|7364.8|7339.8|7365.8|7344.3|7358.3|7336|79
1614311400000|2021-02-26 03:50:00|7364.5|7339.5|7363.8|7338.8|7364.8|7344.8|7357.3|7336.8|56
1614311700000|2021-02-26 03:55:00|7364|7339|7362.5|7337.5|7364.3|7344.1|7357.3|7337.3|31
1614312000000|2021-02-26 04:00:00|7362.8|7337.8|7363.4|7338.4|7366.1|7345.8|7358.1|7337.8|44
1614312300000|2021-02-26 04:05:00|7363.6|7338.6|7364.8|7339.8|7364.8|7344|7357.8|7338|40
1614312600000|2021-02-26 04:10:00|7365.1|7340.1|7372|7347|7372|7347.2|7360|7339.8|83
1614312900000|2021-02-26 04:15:00|7372.3|7347.3|7374.1|7349.1|7380.6|7356.4|7370.1|7347.3|272
1614313200000|2021-02-26 04:20:00|7373.5|7348.5|7374.6|7349.6|7376.1|7356.1|7369|7348.3|67
1614313500000|2021-02-26 04:25:00|7374.8|7349.8|7369.3|7344.3|7374.8|7351.2|7363.6|7343.5|77
1614313800000|2021-02-26 04:30:00|7370.3|7345.3|7372.6|7347.6|7376.7|7356.1|7368|7345.3|162
1614314100000|2021-02-26 04:35:00|7372.4|7347.4|7368.4|7353.4|7376.1|7356|7367.5|7346.4|158
1614314400000|2021-02-26 04:40:00|7368.5|7353.5|7375.9|7350.9|7378.2|7359.2|7368.4|7350.5|203
1614314700000|2021-02-26 04:45:00|7375.7|7350.7|7377.9|7352.9|7378.7|7358.5|7370.7|7350.5|134
1614315000000|2021-02-26 04:50:00|7373.2|7358.2|7369.3|7354.3|7378.5|7358.2|7369.1|7348.6|151
1614315300000|2021-02-26 04:55:00|7369.8|7354.8|7369.3|7354.3|7376.5|7357.6|7369.3|7350|72
1614315600000|2021-02-26 05:00:00|7368.9|7353.9|7369.4|7354.4|7374.9|7355.6|7367.6|7349.8|122
1614315900000|2021-02-26 05:05:00|7369.3|7354.3|7373.8|7348.8|7374.8|7355|7367.9|7348.4|115
1614316200000|2021-02-26 05:10:00|7373.6|7348.6|7361.4|7346.4|7374.6|7354|7361.3|7341.8|87
1614316500000|2021-02-26 05:15:00|7360.9|7345.9|7365.9|7340.9|7366.6|7347.1|7358.8|7339|152
1614316800000|2021-02-26 05:20:00|7365.8|7340.8|7363.3|7348.3|7370.4|7349.7|7360.4|7340.5|116
1614317100000|2021-02-26 05:25:00|7363.4|7348.4|7365.4|7350.4|7372.2|7351.3|7363.3|7345|99
1614317400000|2021-02-26 05:30:00|7365.5|7350.5|7376.1|7351.1|7376.1|7356|7365.5|7345.9|176
1614317700000|2021-02-26 05:35:00|7376|7351|7366.7|7351.7|7376|7355.4|7366.6|7347.3|72
1614318000000|2021-02-26 05:40:00|7366.8|7351.8|7372|7347|7373.3|7352.4|7365.3|7346.8|121
1614318300000|2021-02-26 05:45:00|7372.1|7347.1|7368.3|7353.3|7372.7|7353.4|7366.2|7346.8|66
1614318600000|2021-02-26 05:50:00|7368.4|7353.4|7368.6|7353.6|7374.8|7355.4|7368.1|7349.8|131
1614318900000|2021-02-26 05:55:00|7368.9|7353.9|7369.7|7354.7|7375.3|7354.7|7367.5|7349|120
1614319200000|2021-02-26 06:00:00|7369.8|7354.8|7368.5|7353.5|7376.5|7356.6|7368.4|7349.6|83
1614319500000|2021-02-26 06:05:00|7368.6|7353.6|7368.4|7353.4|7369.3|7354.3|7367.2|7352.2|109
1614319800000|2021-02-26 06:10:00|7368.3|7353.3|7365.4|7350.4|7368.4|7353.4|7365.4|7350.4|82
1614320100000|2021-02-26 06:15:00|7365.5|7350.5|7365.8|7350.8|7372.8|7353.1|7365|7345.6|138
1614320400000|2021-02-26 06:20:00|7366|7351|7364.5|7349.5|7366.3|7351.3|7363.4|7348.4|80
1614320700000|2021-02-26 06:25:00|7364.6|7349.6|7364.1|7349.1|7369.4|7350.3|7363.7|7343.7|104
1614321000000|2021-02-26 06:30:00|7364.2|7349.2|7363.3|7348.3|7368.5|7349.9|7362.3|7343.1|113
1614321300000|2021-02-26 06:35:00|7363.6|7348.6|7367.1|7352.1|7367.2|7352.2|7363.6|7348.6|57
1614321600000|2021-02-26 06:40:00|7367.2|7352.2|7366.7|7351.7|7368.2|7353.2|7366.7|7351.7|59
1614321900000|2021-02-26 06:45:00|7366.6|7351.6|7367.3|7352.3|7367.8|7352.8|7366.3|7351.3|55
1614322200000|2021-02-26 06:50:00|7367.2|7352.2|7366.3|7351.3|7371.2|7353.3|7366|7346.2|89
1614322500000|2021-02-26 06:55:00|7366.4|7351.4|7366.2|7351.2|7366.6|7351.6|7365.9|7350.9|48
1614322800000|2021-02-26 07:00:00|7366.1|7351.1|7368.6|7353.6|7368.7|7353.7|7365|7350|135
1614323100000|2021-02-26 07:05:00|7368.8|7353.8|7377.4|7352.4|7377.6|7357.6|7367.9|7348.7|161
1614323400000|2021-02-26 07:10:00|7377.3|7352.3|7379.8|7354.8|7385.7|7364.1|7371.1|7351.1|246
1614323700000|2021-02-26 07:15:00|7379.9|7354.9|7373.4|7358.4|7381|7361.8|7371.4|7352.5|170
1614324000000|2021-02-26 07:20:00|7373.3|7358.3|7373.8|7358.8|7374.7|7359.7|7372.5|7357.5|78
1614324300000|2021-02-26 07:25:00|7373.4|7358.4|7373.3|7358.3|7373.9|7358.9|7372.8|7357.8|57
1614324600000|2021-02-26 07:30:00|7373.1|7358.1|7379.6|7354.6|7382.2|7361.2|7372.3|7353.8|64
1614324900000|2021-02-26 07:35:00|7373.8|7358.8|7377.3|7362.3|7382|7362.3|7373.5|7354|80
1614325200000|2021-02-26 07:40:00|7377|7362|7378.1|7363.1|7384|7363.1|7375.2|7354.8|83
1614325500000|2021-02-26 07:45:00|7377.8|7362.8|7383.5|7358.5|7386.1|7365.3|7377.6|7358.4|69
1614325800000|2021-02-26 07:50:00|7383.8|7358.8|7377|7362|7385.3|7365.3|7377|7357.9|92
1614326100000|2021-02-26 07:55:00|7377.1|7362.1|7377.5|7362.5|7381.3|7363.3|7375|7356|67
1614326400000|2021-02-26 08:00:00|7377.8|7362.8|7380.2|7365.2|7384.1|7365.7|7377.4|7357.3|80
1614326700000|2021-02-26 08:05:00|7380.3|7365.3|7383.8|7358.8|7387.1|7366.3|7377.7|7358.5|67
1614327000000|2021-02-26 08:10:00|7383.4|7358.4|7373.7|7358.7|7383.4|7363.2|7372|7351.4|133
1614327300000|2021-02-26 08:15:00|7373.5|7358.5|7374|7359|7378|7359.5|7372|7350.9|67
1614327600000|2021-02-26 08:20:00|7374.1|7359.1|7367.3|7352.3|7377.8|7359.2|7364.6|7344.1|154
1614327900000|2021-02-26 08:25:00|7373|7348|7370.2|7355.2|7375.3|7355.4|7366.8|7347.3|75
1614328200000|2021-02-26 08:30:00|7371|7356|7370.6|7355.6|7376.5|7356.4|7370.6|7351.5|12
1614328500000|2021-02-26 08:35:00|7371.4|7356.4|7376|7351|7378.1|7358|7371.3|7350.3|44
1614328800000|2021-02-26 08:40:00|7376.3|7351.3|7375.3|7350.3|7377.6|7358.1|7369.8|7350.3|64
1614329100000|2021-02-26 08:45:00|7369.8|7354.8|7374.3|7359.3|7379|7359.5|7368.5|7348.8|60
1614329400000|2021-02-26 08:50:00|7380.3|7355.3|7379.5|7364.5|7387.7|7367.5|7374.3|7355.2|128
1614329700000|2021-02-26 08:55:00|7379.3|7364.3|7378.3|7363.3|7390.9|7368.1|7377.3|7357.8|188
1614330000000|2021-02-26 09:00:00|7378|7363|7378|7363|7383.3|7363.3|7377.3|7357.6|65
1614330300000|2021-02-26 09:05:00|7377.8|7362.8|7375.3|7360.3|7382.7|7363.8|7374.8|7354.7|69
1614330600000|2021-02-26 09:10:00|7374.8|7359.8|7371.8|7356.8|7382.8|7362.6|7371.8|7352.5|105
1614330900000|2021-02-26 09:15:00|7371.7|7356.7|7372.8|7357.8|7377.3|7357.8|7371.2|7351.1|42
1614331200000|2021-02-26 09:20:00|7373|7358|7378.1|7363.1|7383.5|7363.2|7373|7354.3|72
1614331500000|2021-02-26 09:25:00|7382.5|7357.5|7383.3|7358.3|7385.5|7365.1|7377|7355.7|132
1614331800000|2021-02-26 09:30:00|7383.4|7358.4|7383.8|7358.8|7383.8|7364|7377.3|7356.5|98
1614332100000|2021-02-26 09:35:00|7378|7363|7384.1|7359.1|7384.1|7363.1|7376.8|7357|19
1614332400000|2021-02-26 09:40:00|7379.1|7364.1|7386.8|7361.8|7386.8|7365.8|7378.6|7359.1|51
1614332700000|2021-02-26 09:45:00|7382.1|7367.1|7397.5|7372.5|7399.1|7374.1|7381.3|7361.5|229
1614333000000|2021-02-26 09:50:00|7397.6|7372.6|7411.4|7386.4|7414|7389|7396.5|7371.5|293
1614333300000|2021-02-26 09:55:00|7410.9|7385.9|7425.5|7400.5|7428.6|7403.6|7410.9|7385.9|350
1614333600000|2021-02-26 10:00:00|7425.8|7400.8|7431.9|7406.9|7443.6|7418.6|7422.8|7400.5|337
1614333900000|2021-02-26 10:05:00|7431.8|7406.8|7430.6|7405.6|7433.9|7408.9|7425.4|7400.4|206
1614334200000|2021-02-26 10:10:00|7431.1|7406.1|7441.3|7416.3|7441.7|7416.7|7427.6|7402.6|254
1614334500000|2021-02-26 10:15:00|7441.5|7416.5|7449.7|7424.7|7457.1|7432.1|7439.3|7414.3|405
1614334800000|2021-02-26 10:20:00|7449.4|7424.4|7443.6|7418.6|7452.7|7427.7|7441|7416|294
1614335100000|2021-02-26 10:25:00|7443.7|7418.7|7445.8|7420.8|7446|7421|7441.5|7416.5|108
1614335400000|2021-02-26 10:30:00|7445.1|7420.1|7439.9|7414.9|7447.1|7422.1|7438.8|7413.8|101
1614335700000|2021-02-26 10:35:00|7439.4|7414.4|7436.4|7411.4|7439.9|7414.9|7433.8|7408.8|148
1614336000000|2021-02-26 10:40:00|7436.3|7411.3|7436|7411|7437.4|7412.4|7434.5|7409.5|119
1614336300000|2021-02-26 10:45:00|7435.9|7410.9|7436.5|7411.5|7437.7|7412.7|7432.3|7407.3|118
1614336600000|2021-02-26 10:50:00|7436.4|7411.4|7442.9|7417.9|7444.9|7419.9|7436|7411|122
1614336900000|2021-02-26 10:55:00|7443.2|7418.2|7446.6|7421.6|7447|7422|7441.3|7416.3|85
1614337200000|2021-02-26 11:00:00|7446.5|7421.5|7447|7422|7451.8|7426.8|7445.2|7420.2|173
1614337500000|2021-02-26 11:05:00|7446.8|7421.8|7455.3|7430.3|7456.2|7431.2|7446.7|7421.7|122
1614337800000|2021-02-26 11:10:00|7455.2|7430.2|7464.7|7439.7|7464.7|7439.7|7455.2|7430.2|140
1614338100000|2021-02-26 11:15:00|7464.8|7439.8|7467.6|7442.6|7468.3|7443.3|7463.3|7438.3|147
1614338400000|2021-02-26 11:20:00|7467.7|7442.7|7476.7|7451.7|7476.8|7451.8|7467.5|7442.5|142
1614338700000|2021-02-26 11:25:00|7476.5|7451.5|7475.4|7450.4|7481.1|7456.1|7471.5|7446.5|185
1614339000000|2021-02-26 11:30:00|7475.8|7450.8|7480.7|7455.7|7480.7|7455.7|7475.1|7450.1|21
1614339300000|2021-02-26 11:35:00|7481|7456|7489.4|7464.4|7489.8|7464.8|7480.9|7455.9|34
1614339600000|2021-02-26 11:40:00|7489.5|7464.5|7486.5|7461.5|7492.2|7467.2|7481.2|7456.2|60
1614339900000|2021-02-26 11:45:00|7486.8|7461.8|7488.3|7463.3|7492.5|7467.5|7485.8|7460.8|24
1614340200000|2021-02-26 11:50:00|7488.5|7463.5|7486.5|7461.5|7488.8|7463.8|7484.6|7459.6|15
1614340500000|2021-02-26 11:55:00|7486.8|7461.8|7484.2|7459.2|7488.8|7463.8|7482.2|7457.2|28
1614340800000|2021-02-26 12:00:00|7484.3|7459.3|7476|7451|7484.3|7459.3|7473.7|7448.7|57
1614341100000|2021-02-26 12:05:00|7475.8|7450.8|7471|7446|7475.8|7450.8|7469.5|7444.5|57
1614341400000|2021-02-26 12:10:00|7470.8|7445.8|7473.3|7448.3|7473.4|7448.4|7469.7|7444.7|67
1614341700000|2021-02-26 12:15:00|7473|7448|7470.3|7445.3|7473.1|7448.1|7469.8|7444.8|85
1614342000000|2021-02-26 12:20:00|7470.1|7445.1|7467.8|7442.8|7470.6|7445.6|7467.3|7442.3|42
1614342300000|2021-02-26 12:25:00|7467.7|7442.7|7467.2|7442.2|7467.8|7442.8|7466.8|7441.8|33
1614342600000|2021-02-26 12:30:00|7467.3|7442.3|7463.8|7438.8|7467.3|7442.3|7461.8|7436.8|81
1614342900000|2021-02-26 12:35:00|7464.3|7439.3|7467.5|7442.5|7470.7|7445.7|7463.1|7438.1|110
1614343200000|2021-02-26 12:40:00|7467.6|7442.6|7465.9|7440.9|7471|7446|7465.3|7440.3|135
1614343500000|2021-02-26 12:45:00|7466|7441|7459.9|7434.9|7466.1|7441.1|7458.6|7433.6|117
1614343800000|2021-02-26 12:50:00|7460|7435|7458.8|7433.8|7460.1|7435.1|7455.1|7430.1|79
1614344100000|2021-02-26 12:55:00|7458.7|7433.7|7463.3|7438.3|7463.3|7438.3|7458.7|7433.7|78
1614344400000|2021-02-26 13:00:00|7463.5|7438.5|7465.6|7440.6|7465.6|7440.6|7463.5|7438.5|34
1614344700000|2021-02-26 13:05:00|7465.5|7440.5|7469.8|7444.8|7469.9|7444.9|7465.1|7440.1|60
1614345000000|2021-02-26 13:10:00|7468.2|7443.2|7469.5|7444.5|7471.3|7446.3|7466.6|7441.6|91
1614345300000|2021-02-26 13:15:00|7469.2|7444.2|7468.4|7443.4|7469.2|7444.2|7467.3|7442.3|98
1614345600000|2021-02-26 13:20:00|7468.3|7443.3|7466|7441|7468.6|7443.6|7465.6|7440.6|94
1614345900000|2021-02-26 13:25:00|7465.9|7440.9|7466.3|7441.3|7467|7442|7465.9|7440.9|27
1614346200000|2021-02-26 13:30:00|7466.4|7441.4|7464|7439|7466.6|7441.6|7462.3|7437.3|103
1614346500000|2021-02-26 13:35:00|7463.9|7438.9|7458.2|7433.2|7465.3|7440.3|7457.9|7432.9|94
1614346800000|2021-02-26 13:40:00|7458.3|7433.3|7459.1|7434.1|7460.6|7435.6|7458.1|7433.1|111
1614347100000|2021-02-26 13:45:00|7459.2|7434.2|7458.3|7433.3|7459.2|7434.2|7457.3|7432.3|73
1614347400000|2021-02-26 13:50:00|7458.4|7433.4|7459.8|7434.8|7461.1|7436.1|7457.7|7432.7|97
1614347700000|2021-02-26 13:55:00|7459.9|7434.9|7458.9|7433.9|7462.3|7437.3|7458.5|7433.5|57
1614348000000|2021-02-26 14:00:00|7459.3|7434.3|7452.8|7427.8|7459.3|7434.3|7452.8|7427.8|79
1614348300000|2021-02-26 14:05:00|7452.9|7427.9|7458.7|7433.7|7458.7|7437.3|7452.3|7427.8|80
1614348600000|2021-02-26 14:10:00|7458.5|7433.5|7453.6|7428.6|7458.5|7433.5|7453.5|7428.5|62
1614348900000|2021-02-26 14:15:00|7453.7|7428.7|7455.1|7430.1|7455.1|7430.1|7453.6|7428.6|47
1614349200000|2021-02-26 14:20:00|7454.9|7429.9|7454.6|7429.6|7456.6|7431.6|7454|7429|51
1614349500000|2021-02-26 14:25:00|7454.3|7429.3|7447.7|7432.7|7454.6|7433.7|7447.2|7427.7|77
1614349800000|2021-02-26 14:30:00|7447.8|7432.8|7447|7432|7453.8|7433.4|7446.5|7426.4|128
1614350100000|2021-02-26 14:35:00|7447.1|7432.1|7452.5|7427.5|7453.9|7433.3|7446.1|7425.9|75
1614350400000|2021-02-26 14:40:00|7447.4|7432.4|7447|7422|7447.6|7432.6|7442.8|7421.1|101
1614350700000|2021-02-26 14:45:00|7447.1|7422.1|7447.1|7422.1|7447.3|7422.3|7445.7|7420.7|162
1614351000000|2021-02-26 14:50:00|7447.2|7422.2|7445.7|7420.7|7449.8|7424.8|7444.8|7419.8|145
1614351300000|2021-02-26 14:55:00|7446|7421|7454.3|7429.3|7454.3|7429.3|7444.8|7419.8|155
1614351600000|2021-02-26 15:00:00|7454.1|7429.1|7456.8|7431.8|7456.8|7431.8|7453.9|7428.9|197
1614351900000|2021-02-26 15:05:00|7456.9|7431.9|7460.5|7435.5|7460.7|7435.7|7455.8|7430.8|98
1614352200000|2021-02-26 15:10:00|7460.4|7435.4|7466.6|7441.6|7467.5|7442.5|7460.1|7435.1|157
1614352500000|2021-02-26 15:15:00|7466.7|7441.7|7466.9|7441.9|7469.2|7444.2|7465.8|7440.8|143
1614352800000|2021-02-26 15:20:00|7466.7|7441.7|7472.6|7447.6|7472.6|7447.6|7466.6|7441.6|128
1614353100000|2021-02-26 15:25:00|7472.7|7447.7|7475.4|7450.4|7475.5|7450.5|7472.2|7447.2|106
1614353400000|2021-02-26 15:30:00|7475.5|7450.5|7480.1|7455.1|7480.2|7455.2|7475|7450|141
1614353700000|2021-02-26 15:35:00|7480.2|7455.2|7474.6|7449.6|7480.4|7455.4|7474.5|7449.5|115
1614354000000|2021-02-26 15:40:00|7474.7|7449.7|7469.8|7444.8|7475.7|7454.2|7468.4|7443.4|165
1614354300000|2021-02-26 15:45:00|7470|7445|7471.4|7446.4|7471.4|7446.4|7468.9|7443.9|193
1614354600000|2021-02-26 15:50:00|7471.3|7446.3|7475.1|7450.1|7475.8|7452.9|7466.2|7445.9|104
1614354900000|2021-02-26 15:55:00|7475.2|7450.2|7471.6|7446.6|7476.6|7451.6|7470.7|7445.7|116
1614355200000|2021-02-26 16:00:00|7471.8|7446.8|7468.8|7453.8|7473.1|7453.9|7467.2|7446.8|72
1614355500000|2021-02-26 16:05:00|7468.9|7453.9|7478.1|7453.1|7478.1|7454|7468.6|7448.2|80
1614355800000|2021-02-26 16:10:00|7477.9|7452.9|7481.4|7456.4|7484.1|7462.9|7474|7452.7|76
1614356100000|2021-02-26 16:15:00|7481.5|7456.5|7484.4|7459.4|7484.6|7459.6|7480.2|7455.2|119
1614356400000|2021-02-26 16:20:00|7484.5|7459.5|7485.1|7460.1|7485.1|7464|7477.2|7457.2|101
1614356700000|2021-02-26 16:25:00|7484.7|7459.7|7485.6|7460.6|7485.7|7464.9|7477.8|7455.8|134
1614357000000|2021-02-26 16:30:00|7485.5|7460.5|7484.4|7459.4|7487.2|7464.6|7478.6|7458.5|133
1614357300000|2021-02-26 16:35:00|7484.5|7459.5|7484.9|7459.9|7485.5|7460.5|7481.1|7456.1|83
1614357600000|2021-02-26 16:40:00|7484.8|7459.8|7479.9|7454.9|7485|7465.5|7478.5|7454.9|92
1614357900000|2021-02-26 16:45:00|7479.8|7454.8|7475.4|7450.4|7480.6|7460.2|7471.8|7450.2|118
1614358200000|2021-02-26 16:50:00|7475.3|7450.3|7477|7452|7477.9|7457.1|7470.9|7450.3|92
1614358500000|2021-02-26 16:55:00|7476.7|7451.7|7471.7|7456.7|7477.8|7457.6|7470.7|7451.4|59
1614358800000|2021-02-26 17:00:00|7471.6|7456.6|7475.8|7450.8|7476|7456.9|7468.6|7448.4|121
1614359100000|2021-02-26 17:05:00|7475.9|7450.9|7476|7451|7477.2|7456.4|7469.9|7449.7|140
1614359400000|2021-02-26 17:10:00|7475.9|7450.9|7462|7437|7476.3|7451.3|7460.1|7435.1|158
1614359700000|2021-02-26 17:15:00|7462.1|7437.1|7463.2|7438.2|7466.5|7441.5|7462|7437|88
1614360000000|2021-02-26 17:20:00|7463.3|7438.3|7458.5|7443.5|7463.9|7444|7458.3|7437.7|42
1614360300000|2021-02-26 17:25:00|7458.4|7443.4|7464.8|7439.8|7465.9|7443.5|7458.3|7438.6|162
1614360600000|2021-02-26 17:30:00|7464.7|7439.7|7464.8|7439.8|7466.2|7441.2|7464|7439|81
1614360900000|2021-02-26 17:35:00|7464.7|7439.7|7464.2|7439.2|7464.7|7445|7458.7|7438.8|95
1614361200000|2021-02-26 17:40:00|7464.1|7439.1|7465.1|7440.1|7465.9|7445.4|7460.4|7439|128
1614361500000|2021-02-26 17:45:00|7464.9|7439.9|7461.7|7446.7|7470.1|7447.7|7460.9|7439.7|92
1614361800000|2021-02-26 17:50:00|7461.6|7446.6|7466.1|7441.1|7467.7|7446.8|7461.5|7440.6|118
1614362100000|2021-02-26 17:55:00|7466|7441|7465.8|7440.8|7467.8|7442.8|7465.3|7440.3|82
1614362400000|2021-02-26 18:00:00|7465.7|7440.7|7469.4|7444.4|7472.1|7449|7460.8|7440.7|141
1614362700000|2021-02-26 18:05:00|7469.5|7444.5|7465.3|7440.3|7469.5|7444.5|7464.7|7439.7|133
1614363000000|2021-02-26 18:10:00|7465.4|7440.4|7465.1|7440.1|7465.7|7440.7|7465|7440|78
1614363300000|2021-02-26 18:15:00|7465.2|7440.2|7465|7440|7465.4|7440.4|7464.6|7439.6|112
1614363600000|2021-02-26 18:20:00|7464.9|7439.9|7465.1|7440.1|7465.1|7440.1|7464.5|7439.5|60
1614363900000|2021-02-26 18:25:00|7464.9|7439.9|7465|7440|7465.1|7440.1|7464.7|7439.7|47
1614364200000|2021-02-26 18:30:00|7465.1|7440.1|7457.4|7432.4|7465.8|7440.8|7455.9|7430.9|175
1614364500000|2021-02-26 18:35:00|7457.3|7432.3|7459.7|7434.7|7460.4|7435.4|7457.2|7432.2|104
1614364800000|2021-02-26 18:40:00|7459.8|7434.8|7459.4|7434.4|7460|7435|7459.4|7434.4|117
1614365100000|2021-02-26 18:45:00|7459.3|7434.3|7458|7433|7459.3|7434.3|7457.1|7432.1|56
1614365400000|2021-02-26 18:50:00|7458.1|7433.1|7456.7|7431.7|7459.4|7434.4|7456.7|7431.7|69
1614365700000|2021-02-26 18:55:00|7456.8|7431.8|7454.3|7429.3|7456.8|7431.8|7453.3|7428.3|63
1614366000000|2021-02-26 19:00:00|7454.4|7429.4|7454.3|7429.3|7454.7|7429.7|7454|7429|82
1614366300000|2021-02-26 19:05:00|7454.4|7429.4|7454.6|7429.6|7454.8|7429.8|7454|7429|76
1614366600000|2021-02-26 19:10:00|7454.5|7429.5|7453.8|7428.8|7454.7|7429.7|7453.6|7428.6|136
1614366900000|2021-02-26 19:15:00|7453.6|7428.6|7454|7429|7454|7429|7453.1|7428.1|7
1614367200000|2021-02-26 19:20:00|7453.7|7428.7|7453.7|7428.7|7453.7|7428.7|7453.7|7428.7|1
1614367500000|2021-02-26 19:25:00|7453.2|7428.2|7451.5|7426.5|7453.3|7428.3|7451.4|7426.4|12
1614367800000|2021-02-26 19:30:00|7451.4|7426.4|7450.8|7425.8|7451.4|7426.4|7450.8|7425.8|7
1614368100000|2021-02-26 19:35:00|7451|7426|7449.7|7424.7|7451.1|7426.1|7449.6|7424.6|7
1614368400000|2021-02-26 19:40:00|7449.8|7424.8|7449.8|7424.8|7449.8|7424.8|7449.8|7424.8|1
1614368700000|2021-02-26 19:45:00|7449.9|7424.9|7450|7425|7450.1|7425.1|7449.9|7424.9|4
1614369000000|2021-02-26 19:50:00|7450.2|7425.2|7449.6|7424.6|7450.8|7425.8|7449.2|7424.2|26
1614369300000|2021-02-26 19:55:00|7449.5|7424.5|7447.7|7422.7|7449.7|7424.7|7447.7|7422.7|16
1614369600000|2021-02-26 20:00:00|7447.6|7422.6|7447.6|7422.6|7447.6|7422.6|7447.6|7422.6|1
1614369900000|2021-02-26 20:05:00|7448.1|7423.1|7451.2|7426.2|7452.3|7427.3|7447.7|7422.7|56
1614370200000|2021-02-26 20:10:00|7452.3|7427.3|7451.9|7426.9|7452.4|7427.4|7451.2|7426.2|38
1614370500000|2021-02-26 20:15:00|7452.7|7427.7|7448.9|7423.9|7452.7|7427.7|7448.8|7423.8|10
1614370800000|2021-02-26 20:20:00|7449|7424|7450.7|7425.7|7452.3|7427.3|7448.7|7423.7|35
1614371100000|2021-02-26 20:25:00|7449.3|7424.3|7449.1|7424.1|7450.8|7425.8|7449.1|7424.1|4
1614371400000|2021-02-26 20:30:00|7449|7424|7447.8|7422.8|7449.6|7424.6|7447.8|7422.8|21
1614371700000|2021-02-26 20:35:00|7447.7|7422.7|7447.8|7422.8|7448.2|7423.2|7447.7|7422.7|9
1614372000000|2021-02-26 20:40:00|7447.6|7422.6|7441.2|7416.2|7447.6|7422.6|7436.5|7411.5|48
1614372300000|2021-02-26 20:45:00|7441|7416|7440.9|7415.9|7445.2|7420.2|7438.4|7413.4|27
1614372600000|2021-02-26 20:50:00|7441|7416|7441.5|7416.5|7441.6|7416.6|7438.4|7413.4|21
1614372900000|2021-02-26 20:55:00|7441.7|7416.7|7443.3|7418.3|7443.6|7418.6|7441.7|7416.7|25
1614565800000|2021-03-01 02:30:00|7430.5|7405.5|7428.9|7403.9|7430.5|7405.5|7428.9|7403.9|21
1614566100000|2021-03-01 02:35:00|7429|7404|7428.1|7403.1|7429|7404|7427.2|7402.2|103
1614566400000|2021-03-01 02:40:00|7427.9|7402.9|7425.3|7400.3|7428.1|7403.1|7425.3|7400.3|14
1614566700000|2021-03-01 02:45:00|7425.4|7400.4|7427.1|7402.1|7427.1|7402.1|7425.4|7400.4|11
1614567000000|2021-03-01 02:50:00|7427.2|7402.2|7427.4|7402.4|7427.4|7402.4|7427.2|7402.2|3
1614567300000|2021-03-01 02:55:00|7427.6|7402.6|7428|7403|7428|7403|7427.6|7402.6|4
1614567600000|2021-03-01 03:00:00|7428.1|7403.1|7427.9|7402.9|7428.1|7403.1|7427.9|7402.9|6
1614567900000|2021-03-01 03:05:00|7427.8|7402.8|7430.4|7405.4|7431|7406|7427.8|7402.8|20
1614568200000|2021-03-01 03:10:00|7429.9|7404.9|7425.6|7400.6|7429.9|7404.9|7425.6|7400.6|22
1614568500000|2021-03-01 03:15:00|7425.8|7400.8|7425.9|7400.9|7427.7|7402.7|7425.1|7400.1|30
1614568800000|2021-03-01 03:20:00|7426.1|7401.1|7427.9|7402.9|7428.3|7403.3|7426.1|7401.1|21
1614569100000|2021-03-01 03:25:00|7428|7403|7428|7403|7428.1|7403.1|7427.9|7402.9|4
1614569400000|2021-03-01 03:30:00|7427.9|7402.9|7428.3|7403.3|7428.3|7403.3|7423|7398|105
1614569700000|2021-03-01 03:35:00|7423.6|7408.6|7429.9|7404.9|7431.4|7411.3|7423.6|7403.6|100
1614570000000|2021-03-01 03:40:00|7430.3|7405.3|7430.5|7405.5|7430.8|7405.8|7428.5|7403.5|43
1614570300000|2021-03-01 03:45:00|7428.8|7403.8|7427.3|7402.3|7429.3|7404.3|7427.2|7402.2|72
1614570600000|2021-03-01 03:50:00|7427.2|7402.2|7427.7|7402.7|7428.8|7407.9|7421.7|7400.7|96
1614570900000|2021-03-01 03:55:00|7427.8|7402.8|7430.4|7405.4|7430.7|7405.7|7427.7|7402.7|98
1614571200000|2021-03-01 04:00:00|7430.5|7405.5|7431.1|7406.1|7431.3|7406.3|7430|7405|94
1614571500000|2021-03-01 04:05:00|7431|7406|7437.1|7412.1|7438|7416|7426.1|7405.9|172
1614571800000|2021-03-01 04:10:00|7437|7412|7438.1|7413.1|7440.6|7415.6|7436.8|7411.8|123
1614572100000|2021-03-01 04:15:00|7437.8|7412.8|7442.5|7417.5|7443.3|7418.3|7437.8|7412.8|124
1614572400000|2021-03-01 04:20:00|7442.6|7417.6|7447.1|7422.1|7448.2|7423.5|7438.2|7417.6|165
1614572700000|2021-03-01 04:25:00|7447.2|7422.2|7446.8|7421.8|7449.3|7424.3|7445.8|7420.8|88
1614573000000|2021-03-01 04:30:00|7447.1|7422.1|7426.8|7411.8|7447.1|7424.1|7426.3|7405.9|346
1614573300000|2021-03-01 04:35:00|7426.9|7411.9|7421.3|7406.3|7426.9|7411.9|7419.1|7398.7|282
1614573600000|2021-03-01 04:40:00|7421.4|7406.4|7424.9|7409.9|7426.2|7411.2|7421.4|7406.4|115
1614573900000|2021-03-01 04:45:00|7424.8|7409.8|7420|7405|7424.8|7409.8|7420|7405|141
1614574200000|2021-03-01 04:50:00|7420.1|7405.1|7421.3|7396.3|7421.3|7405.8|7415.3|7395.1|123
1614574500000|2021-03-01 04:55:00|7421.4|7396.4|7409.5|7384.5|7421.4|7398.3|7405.5|7383.8|248
1614574800000|2021-03-01 05:00:00|7409.6|7384.6|7405.1|7380.1|7409.6|7389.4|7396.6|7376.8|191
1614575100000|2021-03-01 05:05:00|7405.6|7380.6|7402|7377|7409.8|7386.6|7397.3|7377|222
1614575400000|2021-03-01 05:10:00|7396.7|7381.7|7406.5|7381.5|7409.8|7384.8|7393.9|7374.1|280
1614575700000|2021-03-01 05:15:00|7406.6|7381.6|7397|7382|7408.6|7387.2|7396|7376.3|217
1614576000000|2021-03-01 05:20:00|7397.1|7382.1|7404.1|7379.1|7404.7|7383.9|7392.4|7372|160
1614576300000|2021-03-01 05:25:00|7404.2|7379.2|7402.4|7377.4|7404.8|7383.5|7395.8|7375.6|126
1614576600000|2021-03-01 05:30:00|7402.5|7377.5|7396.6|7381.6|7403.9|7382.8|7393.4|7376.2|103
1614576900000|2021-03-01 05:35:00|7396.3|7381.3|7400.8|7375.8|7402.1|7382.1|7396|7375.1|49
1614577200000|2021-03-01 05:40:00|7400.9|7375.9|7396|7381|7400.9|7381.1|7394.4|7374.2|48
1614577500000|2021-03-01 05:45:00|7396.1|7381.1|7395.6|7380.6|7397.4|7382.4|7394.3|7379.3|77
1614577800000|2021-03-01 05:50:00|7396.1|7381.1|7396.9|7381.9|7397.4|7382.4|7396.1|7381.1|29
1614578100000|2021-03-01 05:55:00|7397|7382|7397.2|7382.2|7398.7|7383.7|7397|7382|57
1614578400000|2021-03-01 06:00:00|7397.1|7382.1|7390.7|7375.7|7397.4|7382.4|7390.4|7375.4|162
1614578700000|2021-03-01 06:05:00|7390.6|7375.6|7390.2|7365.2|7396.5|7377|7386.4|7365|167
1614579000000|2021-03-01 06:10:00|7390.3|7365.3|7387.9|7372.9|7393.2|7373.9|7382.6|7365.3|168
1614579300000|2021-03-01 06:15:00|7388|7373|7388.2|7373.2|7388.3|7373.3|7386.7|7371.7|43
1614579600000|2021-03-01 06:20:00|7388.3|7373.3|7390.2|7375.2|7391|7376|7387.8|7372.8|111
1614579900000|2021-03-01 06:25:00|7390.1|7375.1|7390.8|7375.8|7391.8|7376.8|7389.9|7374.9|128
1614580200000|2021-03-01 06:30:00|7390.7|7375.7|7392.2|7377.2|7394.2|7379.2|7390.5|7375.5|117
1614580500000|2021-03-01 06:35:00|7392.1|7377.1|7389.6|7374.6|7392.1|7377.1|7388.8|7373.8|66
1614580800000|2021-03-01 06:40:00|7389.7|7374.7|7387.9|7372.9|7390.1|7375.1|7386.2|7371.2|96
1614581100000|2021-03-01 06:45:00|7388|7373|7388|7373|7389.8|7374.8|7385.8|7370.8|92
1614581400000|2021-03-01 06:50:00|7387.9|7372.9|7387.7|7372.7|7388.6|7373.6|7386.7|7371.7|81
1614581700000|2021-03-01 06:55:00|7387.8|7372.8|7385.7|7370.7|7387.8|7372.8|7385.7|7370.7|40
1614582000000|2021-03-01 07:00:00|7386|7371|7386.7|7361.7|7390|7371.7|7380.5|7359.7|157
1614582300000|2021-03-01 07:05:00|7387|7362|7382.2|7367.2|7388.3|7368.3|7380.9|7361.9|86
1614582600000|2021-03-01 07:10:00|7382|7367|7386.3|7361.3|7390|7370.1|7380.2|7360.4|90
1614582900000|2021-03-01 07:15:00|7381.2|7366.2|7381.5|7366.5|7388.4|7368.8|7380.9|7360.7|55
1614583200000|2021-03-01 07:20:00|7381.8|7366.8|7386.7|7361.7|7387.4|7367|7381.2|7361.4|66
1614583500000|2021-03-01 07:25:00|7386.8|7361.8|7383.4|7368.4|7386.8|7369.6|7381.7|7361.4|81
1614583800000|2021-03-01 07:30:00|7383.5|7368.5|7384|7369|7384.5|7369.5|7383.3|7368.3|40
1614584100000|2021-03-01 07:35:00|7383.7|7368.7|7386.6|7361.6|7386.8|7368.7|7381.7|7361.6|41
1614584400000|2021-03-01 07:40:00|7386.7|7361.7|7387.5|7372.5|7390.2|7372.8|7382.8|7361.7|80
1614584700000|2021-03-01 07:45:00|7387.4|7372.4|7393|7378|7400|7380.1|7387.4|7371.5|157
1614585000000|2021-03-01 07:50:00|7392.9|7377.9|7396.3|7381.3|7400.4|7381.4|7392.6|7374.4|77
1614585300000|2021-03-01 07:55:00|7396.5|7381.5|7397.3|7382.3|7402.6|7383.3|7396.4|7376.3|98
1614585600000|2021-03-01 08:00:00|7397.2|7382.2|7395.4|7380.4|7401.6|7382.2|7394.7|7375.1|68
1614585900000|2021-03-01 08:05:00|7395.5|7380.5|7394|7379|7399.8|7381|7392.7|7372.2|102
1614586200000|2021-03-01 08:10:00|7394.6|7379.6|7394.4|7379.4|7400.1|7381.5|7394.3|7375.1|55
1614586500000|2021-03-01 08:15:00|7394.3|7379.3|7393|7378|7395|7380|7393|7378|79
1614586800000|2021-03-01 08:20:00|7392.7|7377.7|7394.8|7379.8|7396.1|7381.1|7392.7|7377.7|62
1614587100000|2021-03-01 08:25:00|7395.1|7380.1|7406.1|7381.1|7406.1|7385.9|7395.1|7376.6|114
1614587400000|2021-03-01 08:30:00|7406.3|7381.3|7409.5|7384.5|7410.9|7389.2|7400.4|7381|96
1614587700000|2021-03-01 08:35:00|7409.6|7384.6|7406.2|7381.2|7409.7|7390.1|7400.5|7380.6|64
1614588000000|2021-03-01 08:40:00|7406.3|7381.3|7406.2|7381.2|7406.3|7386.6|7399.3|7380.3|80
1614588300000|2021-03-01 08:45:00|7406.6|7381.6|7397.4|7382.4|7406.6|7386.7|7397.1|7376.6|90
1614588600000|2021-03-01 08:50:00|7397.5|7382.5|7396.8|7381.8|7405|7384.7|7396.8|7378.9|43
1614588900000|2021-03-01 08:55:00|7396.5|7381.5|7394.7|7379.7|7400.8|7381.5|7392.3|7374|87
1614589200000|2021-03-01 09:00:00|7394.8|7379.8|7392.6|7377.6|7394.8|7379.8|7390.8|7375.8|100
1614589500000|2021-03-01 09:05:00|7392.9|7377.9|7394.8|7379.8|7395|7380|7391.6|7376.6|70
1614589800000|2021-03-01 09:10:00|7394.5|7379.5|7400.4|7385.4|7403.8|7385.4|7393.8|7378.2|84
1614590100000|2021-03-01 09:15:00|7400.5|7385.5|7406|7391|7411.1|7391.6|7400.3|7384.4|121
1614590400000|2021-03-01 09:20:00|7411.4|7386.4|7411.5|7396.5|7416.8|7397|7406|7386.4|139
1614590700000|2021-03-01 09:25:00|7411.4|7396.4|7410.3|7395.3|7411.6|7396.6|7408.1|7393.1|94
1614591000000|2021-03-01 09:30:00|7410.6|7395.6|7415.3|7390.3|7416.3|7395.9|7409.8|7388.3|91
1614591300000|2021-03-01 09:35:00|7415.1|7390.1|7420.4|7395.4|7424|7404.6|7409.4|7388.3|190
1614591600000|2021-03-01 09:40:00|7420.5|7395.5|7420.8|7395.8|7430.4|7405.4|7416.6|7394.6|435
1614591900000|2021-03-01 09:45:00|7420.7|7395.7|7420.8|7405.8|7426|7406.1|7416.3|7395.4|117
1614592200000|2021-03-01 09:50:00|7421.1|7406.1|7425.2|7400.2|7427.5|7407.4|7418.4|7398.1|91
1614592500000|2021-03-01 09:55:00|7425.1|7400.1|7420.3|7405.3|7427.3|7407.7|7419.9|7400.1|97
1614592800000|2021-03-01 10:00:00|7420.6|7405.6|7421.3|7406.3|7427.5|7408.1|7419.6|7399.7|71
1614593100000|2021-03-01 10:05:00|7421|7406|7419.7|7404.7|7425.3|7406.3|7419|7397.8|94
1614593400000|2021-03-01 10:10:00|7419.1|7404.1|7419.8|7404.8|7420.5|7405.5|7419.1|7404.1|23
1614593700000|2021-03-01 10:15:00|7420.1|7405.1|7420.1|7405.1|7424.8|7405.2|7418.8|7398.5|40
1614594000000|2021-03-01 10:20:00|7420|7405|7421.3|7406.3|7427.1|7406.9|7419.6|7401.9|44
1614594300000|2021-03-01 10:25:00|7421|7406|7423.8|7398.8|7423.9|7406|7418.1|7397.6|47
1614594600000|2021-03-01 10:30:00|7423.6|7398.6|7420.6|7395.6|7423.9|7403.6|7415.8|7395.3|53
1614594900000|2021-03-01 10:35:00|7420.8|7395.8|7413.9|7398.9|7421|7400.3|7413.9|7391|92
1614595200000|2021-03-01 10:40:00|7418.4|7393.4|7414.4|7389.4|7418.4|7398.5|7409.6|7387.1|115
1614595500000|2021-03-01 10:45:00|7414.5|7389.5|7408.1|7393.1|7415.1|7395.2|7407.2|7386.1|79
1614595800000|2021-03-01 10:50:00|7407.8|7392.8|7408.5|7393.5|7413.8|7394.1|7407.8|7387.5|31
1614596100000|2021-03-01 10:55:00|7408.3|7393.3|7416.8|7391.8|7418.5|7395.4|7408|7390.1|91
1614596400000|2021-03-01 11:00:00|7416.7|7391.7|7416.3|7391.3|7416.8|7396|7410.7|7389.1|69
1614596700000|2021-03-01 11:05:00|7416.2|7391.2|7414.5|7389.5|7417.3|7397.3|7409.7|7389.3|87
1614597000000|2021-03-01 11:10:00|7414.4|7389.4|7415.5|7390.5|7417.8|7397.1|7408|7388.9|95
1614597300000|2021-03-01 11:15:00|7415.6|7390.6|7415.6|7390.6|7416.4|7396.1|7409.2|7389.1|100
1614597600000|2021-03-01 11:20:00|7415.3|7390.3|7408.5|7393.5|7415.4|7395.6|7408.5|7390|74
1614597900000|2021-03-01 11:25:00|7408.8|7393.8|7414.5|7389.5|7414.5|7394.5|7408.8|7388.8|57
1614598200000|2021-03-01 11:30:00|7414.6|7389.6|7414.5|7389.5|7414.6|7389.6|7414.5|7389.5|2
1614598500000|2021-03-01 11:35:00|7410.1|7395.1|7415.2|7390.2|7415.2|7395.6|7410.1|7390.1|4
1614599100000|2021-03-01 11:45:00|7414.5|7389.5|7415.2|7390.2|7415.2|7390.2|7414.5|7389.5|3
1614599700000|2021-03-01 11:55:00|7415.1|7390.1|7415.3|7390.3|7415.3|7390.3|7415.1|7390.1|7
1614600000000|2021-03-01 12:00:00|7414.7|7389.7|7414.7|7389.7|7415.3|7390.3|7414.6|7389.6|48
1614600300000|2021-03-01 12:05:00|7414.9|7389.9|7419.8|7394.8|7420.7|7398.1|7410.3|7389.9|82
1614600600000|2021-03-01 12:10:00|7419.7|7394.7|7412.8|7397.8|7419.9|7398.1|7412.8|7392.6|39
1614600900000|2021-03-01 12:15:00|7412.6|7397.6|7420.2|7395.2|7420.2|7398.1|7412.2|7392.2|22
1614601200000|2021-03-01 12:20:00|7420.1|7395.1|7416.2|7401.2|7421|7401.4|7416.2|7395.1|17
1614601500000|2021-03-01 12:25:00|7416.4|7401.4|7422|7397|7423|7401.5|7416.4|7397|7
1614601800000|2021-03-01 12:30:00|7422.1|7397.1|7417|7402|7422.2|7402|7417|7396.9|8
1614602100000|2021-03-01 12:35:00|7417.1|7402.1|7417.7|7402.7|7417.7|7402.7|7416.7|7401.7|20
1614602400000|2021-03-01 12:40:00|7417.6|7402.6|7417.7|7402.7|7417.8|7402.8|7417.6|7402.6|24
1614602700000|2021-03-01 12:45:00|7417.6|7402.6|7417.6|7402.6|7422.7|7402.8|7415.8|7396.9|52
1614603000000|2021-03-01 12:50:00|7417.5|7402.5|7417.2|7402.2|7417.6|7402.6|7416.9|7401.9|18
1614603300000|2021-03-01 12:55:00|7417.1|7402.1|7416.6|7401.6|7417.1|7402.1|7416.6|7401.6|11
1614603600000|2021-03-01 13:00:00|7416.7|7401.7|7416.5|7401.5|7417.2|7402.2|7416.5|7401.5|13
1614603900000|2021-03-01 13:05:00|7416.4|7401.4|7415.6|7400.6|7416.6|7401.6|7415.6|7400.6|21
1614604200000|2021-03-01 13:10:00|7415.5|7400.5|7416.5|7401.5|7421.5|7401.5|7415.3|7396.2|22
1614604500000|2021-03-01 13:15:00|7416.6|7401.6|7419.2|7404.2|7423.5|7404.7|7416.4|7398.4|54
1614604800000|2021-03-01 13:20:00|7419.3|7404.3|7419.7|7404.7|7423.5|7405|7417.3|7398.5|27
1614605100000|2021-03-01 13:25:00|7419.8|7404.8|7421.7|7406.7|7422.2|7407.2|7419.4|7404.4|59
1614605400000|2021-03-01 13:30:00|7421.8|7406.8|7428.6|7403.6|7428.7|7408.6|7421.8|7403.6|18
1614605700000|2021-03-01 13:35:00|7428.7|7403.7|7425.1|7410.1|7429.6|7410.1|7424.2|7403.5|31
1614606000000|2021-03-01 13:40:00|7424.6|7409.6|7424|7409|7425|7410|7423.6|7408.6|21
1614606300000|2021-03-01 13:45:00|7423.9|7408.9|7428.6|7403.6|7428.8|7408.9|7423.5|7403.4|15
1614606600000|2021-03-01 13:50:00|7422.5|7407.5|7420.7|7405.7|7428.1|7407.9|7420.4|7400.2|32
1614606900000|2021-03-01 13:55:00|7426.1|7401.1|7420.9|7405.9|7428.1|7407.2|7420.9|7401.1|21
1614607200000|2021-03-01 14:00:00|7419.5|7404.5|7423.6|7398.6|7424.6|7404.5|7417.6|7396.3|40
1614607500000|2021-03-01 14:05:00|7423.5|7398.5|7417.8|7402.8|7423.5|7402.9|7416|7396|74
1614607800000|2021-03-01 14:10:00|7417.7|7402.7|7415|7400|7417.7|7402.7|7415|7400|21
1614608100000|2021-03-01 14:15:00|7414.8|7399.8|7415.9|7390.9|7419.5|7399.8|7412.5|7390.9|90
1614608400000|2021-03-01 14:20:00|7416|7391|7416.8|7391.8|7417.8|7392.8|7415.8|7390.8|29
1614608700000|2021-03-01 14:25:00|7416.5|7391.5|7414.8|7389.8|7416.5|7391.5|7414.3|7389.3|89
1614609000000|2021-03-01 14:30:00|7414.7|7389.7|7410.8|7395.8|7415.7|7396|7410.2|7389.4|99
1614609300000|2021-03-01 14:35:00|7410.7|7395.7|7409.5|7394.5|7410.7|7395.7|7409.5|7394.5|23
1614609600000|2021-03-01 14:40:00|7409.4|7394.4|7408.4|7393.4|7409.4|7394.4|7408.2|7393.2|38
1614609900000|2021-03-01 14:45:00|7408.5|7393.5|7408.2|7393.2|7412.2|7393.5|7405.9|7385.7|127
1614610200000|2021-03-01 14:50:00|7408.4|7393.4|7408.7|7393.7|7415.3|7395|7408.2|7388.7|116
1614610500000|2021-03-01 14:55:00|7408.6|7393.6|7409.8|7394.8|7410|7395|7408.6|7393.6|43
1614610800000|2021-03-01 15:00:00|7409.9|7394.9|7411.6|7396.6|7412.5|7397.5|7409.3|7394.3|66
1614611100000|2021-03-01 15:05:00|7411.5|7396.5|7411.9|7396.9|7412.7|7397.7|7410.8|7395.8|65
1614611400000|2021-03-01 15:10:00|7412|7397|7411.5|7396.5|7412.2|7397.2|7411|7396|26
1614611700000|2021-03-01 15:15:00|7411.1|7396.1|7410.5|7395.5|7411.1|7396.1|7410.4|7395.4|15
1614612000000|2021-03-01 15:20:00|7410.4|7395.4|7413.6|7388.6|7414|7395.5|7407.4|7388|98
1614612300000|2021-03-01 15:25:00|7413.5|7388.5|7402.3|7387.3|7413.6|7393.3|7402.1|7381.5|89
1614612600000|2021-03-01 15:30:00|7402.2|7387.2|7404.9|7389.9|7410.1|7389.9|7402.1|7385|65
1614612900000|2021-03-01 15:35:00|7405|7390|7405|7390|7406.5|7391.5|7405|7390|41
1614613200000|2021-03-01 15:40:00|7404.8|7389.8|7404.5|7389.5|7405.1|7390.1|7404.5|7389.5|37
1614613500000|2021-03-01 15:45:00|7404.8|7389.8|7403.1|7388.1|7404.9|7389.9|7403.1|7388.1|26
1614613800000|2021-03-01 15:50:00|7402.7|7387.7|7400|7385|7405.9|7387.7|7399.8|7379|71
1614614100000|2021-03-01 15:55:00|7401.2|7386.2|7400.2|7385.2|7401.3|7386.3|7399.9|7384.9|24
1614614400000|2021-03-01 16:00:00|7400.3|7385.3|7400.3|7385.3|7402|7387|7399.5|7384.5|49
1614614700000|2021-03-01 16:05:00|7400.2|7385.2|7396.8|7381.8|7402.8|7385.2|7395.6|7376|77
1614615000000|2021-03-01 16:10:00|7396.9|7381.9|7394.9|7379.9|7402.1|7382|7394.3|7376.2|73
1614615300000|2021-03-01 16:15:00|7395|7380|7394.5|7379.5|7395|7380|7394.4|7379.4|20
1614615600000|2021-03-01 16:20:00|7394.6|7379.6|7395.1|7380.1|7395.4|7380.4|7393.9|7378.9|38
1614615900000|2021-03-01 16:25:00|7395.3|7380.3|7398.3|7383.3|7399|7384|7395.3|7380.3|77
1614616200000|2021-03-01 16:30:00|7398.2|7383.2|7400.8|7385.8|7401.7|7386.7|7398.1|7383.1|48
1614616500000|2021-03-01 16:35:00|7400.9|7385.9|7397.6|7382.6|7400.9|7385.9|7397.6|7382.6|44
1614616800000|2021-03-01 16:40:00|7397.7|7382.7|7402.1|7377.1|7402.6|7382.8|7397.1|7376.9|123
1614617100000|2021-03-01 16:45:00|7402.3|7377.3|7397.2|7382.2|7402.3|7383.5|7396.5|7376.6|108
1614617400000|2021-03-01 16:50:00|7397.1|7382.1|7397.2|7382.2|7398|7383|7397.1|7382.1|17
1614617700000|2021-03-01 16:55:00|7397.1|7382.1|7396.4|7381.4|7397.1|7382.1|7395.7|7380.7|38
1614618000000|2021-03-01 17:00:00|7396.3|7381.3|7394.6|7379.6|7396.3|7381.3|7394.1|7379.1|58
1614618300000|2021-03-01 17:05:00|7394.7|7379.7|7388.8|7373.8|7397.8|7380.1|7387.6|7368.1|62
1614618600000|2021-03-01 17:10:00|7389|7374|7391|7376|7398|7377.7|7389|7370.7|79
1614618900000|2021-03-01 17:15:00|7390.5|7375.5|7391.3|7376.3|7392.2|7377.2|7390.5|7375.5|45
1614619200000|2021-03-01 17:20:00|7391.2|7376.2|7389.4|7374.4|7391.3|7376.3|7389.2|7374.2|24
1614619500000|2021-03-01 17:25:00|7389.1|7374.1|7389.1|7374.1|7389.5|7374.5|7389.1|7374.1|20
1614619800000|2021-03-01 17:30:00|7389.2|7374.2|7389.1|7374.1|7389.2|7374.2|7389.1|7374.1|12
1614620100000|2021-03-01 17:35:00|7389.2|7374.2|7384.4|7369.4|7389.2|7374.2|7384.4|7369.4|44
1614620400000|2021-03-01 17:40:00|7384.5|7369.5|7387.3|7372.3|7392.2|7372.6|7384.5|7367.2|32
1614620700000|2021-03-01 17:45:00|7387.4|7372.4|7386.8|7371.8|7387.4|7372.4|7386.7|7371.7|12
1614621000000|2021-03-01 17:50:00|7386.9|7371.9|7386.8|7371.8|7386.9|7371.9|7386.8|7371.8|12
1614621300000|2021-03-01 17:55:00|7386.9|7371.9|7396.8|7371.8|7397|7375.1|7386.8|7369|94
1614621600000|2021-03-01 18:00:00|7396.7|7371.7|7397|7372|7397.2|7372.2|7396.7|7371.7|57
1614621900000|2021-03-01 18:05:00|7396.9|7371.9|7397.7|7372.7|7397.8|7372.8|7396.6|7371.6|58
1614622200000|2021-03-01 18:10:00|7397.8|7372.8|7399.4|7374.4|7399.7|7380|7392|7371.2|61
1614622500000|2021-03-01 18:15:00|7399.3|7374.3|7394.1|7379.1|7399.9|7379.9|7394.1|7374.3|58
1614622800000|2021-03-01 18:20:00|7394|7379|7393.5|7378.5|7394.1|7379.1|7393.4|7378.4|18
1614623100000|2021-03-01 18:25:00|7393.4|7378.4|7390.9|7375.9|7393.4|7378.4|7390.8|7375.8|34
1614623400000|2021-03-01 18:30:00|7391|7376|7396|7371|7396.1|7376.1|7390.9|7371|17
1614623700000|2021-03-01 18:35:00|7395.8|7370.8|7392.6|7377.6|7395.9|7377.6|7390.6|7370.7|90
1614624000000|2021-03-01 18:40:00|7392.7|7377.7|7392.6|7377.6|7392.7|7377.7|7392.4|7377.4|71
1614624300000|2021-03-01 18:45:00|7392.5|7377.5|7392.2|7377.2|7392.8|7377.8|7392|7377|113
1614624600000|2021-03-01 18:50:00|7392.3|7377.3|7390.1|7375.1|7392.3|7377.3|7389.1|7374.1|26
1614624900000|2021-03-01 18:55:00|7390.2|7375.2|7391.1|7376.1|7391.1|7376.1|7390.2|7375.2|3
1614625200000|2021-03-01 19:00:00|7391.2|7376.2|7391.2|7376.2|7391.3|7376.3|7391.2|7376.2|3
1614625500000|2021-03-01 19:05:00|7390.1|7375.1|7389.7|7374.7|7390.1|7375.1|7389.7|7374.7|3
1614625800000|2021-03-01 19:10:00|7389.5|7374.5|7390.3|7375.3|7390.5|7375.5|7387.8|7372.8|34
1614626100000|2021-03-01 19:15:00|7390.1|7375.1|7388|7373|7390.4|7375.4|7388|7373|75
1614626400000|2021-03-01 19:20:00|7387.9|7372.9|7387.3|7372.3|7388|7373|7387.3|7372.3|9
1614626700000|2021-03-01 19:25:00|7387.5|7372.5|7390.1|7375.1|7391.3|7376.3|7387.5|7372.5|28
1614627000000|2021-03-01 19:30:00|7390.4|7375.4|7395.7|7370.7|7395.7|7375.7|7389.4|7369.6|26
1614627300000|2021-03-01 19:35:00|7390.2|7375.2|7393.2|7378.2|7393.2|7378.2|7389.9|7374.9|23
1614627600000|2021-03-01 19:40:00|7392|7377|7396.9|7371.9|7396.9|7377|7391.6|7371.9|8
1614627900000|2021-03-01 19:45:00|7397|7372|7398.5|7373.5|7399.8|7377.9|7392.7|7371.1|26
1614628200000|2021-03-01 19:50:00|7398.4|7373.4|7395.3|7370.3|7398.4|7377.6|7392.4|7370|26
1614628500000|2021-03-01 19:55:00|7394.8|7369.8|7394.9|7369.9|7394.9|7369.9|7394.7|7369.7|4
1614628800000|2021-03-01 20:00:00|7395.4|7370.4|7390.8|7375.8|7395.9|7375.8|7390.8|7370.4|5
1614629100000|2021-03-01 20:05:00|7390.9|7375.9|7390.6|7375.6|7391.1|7376.1|7390.6|7375.6|4
1614629700000|2021-03-01 20:15:00|7390.9|7375.9|7390.6|7375.6|7390.9|7375.9|7390.6|7375.6|2
1614630000000|2021-03-01 20:20:00|7395|7370|7394.6|7369.6|7395|7370|7394.6|7369.6|6
1614630300000|2021-03-01 20:25:00|7394.8|7369.8|7394.9|7369.9|7394.9|7369.9|7394.8|7369.8|2
1614630600000|2021-03-01 20:30:00|7395.3|7370.3|7395.6|7370.6|7396.7|7376.3|7390.3|7370.3|8
1614630900000|2021-03-01 20:35:00|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|1
1614631500000|2021-03-01 20:45:00|7390.4|7375.4|7390.3|7375.3|7390.4|7375.4|7390.3|7375.3|2
1614631800000|2021-03-01 20:50:00|7390.4|7375.4|7390.5|7375.5|7390.7|7375.7|7390.4|7375.4|6
1614632100000|2021-03-01 20:55:00|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|1
1614652200000|2021-03-02 02:30:00|7406.2|7381.2|7406.2|7381.2|7406.2|7381.2|7406.2|7381.2|1
1614652500000|2021-03-02 02:35:00|7405.6|7380.6|7405.3|7380.3|7405.6|7380.6|7405.3|7380.3|2
1614653100000|2021-03-02 02:45:00|7406.1|7381.1|7406|7381|7407.8|7382.8|7406|7381|3
1614653400000|2021-03-02 02:50:00|7407.8|7382.8|7410.9|7385.9|7411.6|7386.6|7406|7381|27
1614653700000|2021-03-02 02:55:00|7411|7386|7415.1|7390.1|7416.3|7391.3|7410.8|7385.8|14
1614654000000|2021-03-02 03:00:00|7415.3|7390.3|7412.3|7387.3|7416.3|7391.3|7412.3|7387.3|9
1614654300000|2021-03-02 03:05:00|7413.1|7388.1|7413.1|7388.1|7413.1|7388.1|7413.1|7388.1|1
1614654600000|2021-03-02 03:10:00|7413|7388|7409.1|7384.1|7413|7388|7409.1|7384.1|8
1614654900000|2021-03-02 03:15:00|7409.3|7384.3|7411.8|7386.8|7411.8|7386.8|7409.3|7384.3|4
1614655200000|2021-03-02 03:20:00|7410.1|7385.1|7409.6|7384.6|7410.1|7385.1|7409.6|7384.6|2
1614655500000|2021-03-02 03:25:00|7410.1|7385.1|7410.3|7385.3|7410.8|7385.8|7410.1|7385.1|3
1614655800000|2021-03-02 03:30:00|7411|7386|7412.5|7387.5|7412.8|7387.8|7410.8|7385.8|24
1614656100000|2021-03-02 03:35:00|7407.5|7392.5|7399.1|7384.1|7413.4|7392.5|7397.5|7373.1|145
1614656400000|2021-03-02 03:40:00|7398.7|7383.7|7407.6|7382.6|7407.6|7386.6|7397.6|7378.6|74
1614656700000|2021-03-02 03:45:00|7407.1|7382.1|7405.1|7380.1|7407.1|7387.7|7400.4|7380.1|30
1614657000000|2021-03-02 03:50:00|7404.8|7379.8|7401.3|7386.3|7405.8|7386.8|7399.1|7379.3|42
1614657300000|2021-03-02 03:55:00|7401.5|7386.5|7400.4|7385.4|7401.9|7386.9|7399.5|7384.5|25
1614657600000|2021-03-02 04:00:00|7400.6|7385.6|7398.8|7383.8|7402.4|7387.4|7398.4|7383.4|37
1614657900000|2021-03-02 04:05:00|7398.6|7383.6|7399.3|7384.3|7399.4|7384.4|7398.1|7383.1|17
1614658200000|2021-03-02 04:10:00|7399.1|7384.1|7399.6|7384.6|7399.8|7384.8|7399.1|7384.1|5
1614658500000|2021-03-02 04:15:00|7399.1|7384.1|7397.1|7382.1|7399.1|7384.1|7396.9|7381.9|29
1614658800000|2021-03-02 04:20:00|7397.4|7382.4|7395.7|7380.7|7398.6|7383.6|7393.6|7378.6|41
1614659100000|2021-03-02 04:25:00|7395.8|7380.8|7392.1|7377.1|7395.8|7380.8|7391.9|7376.9|58
1614659400000|2021-03-02 04:30:00|7392.2|7377.2|7392|7377|7395.5|7378|7389.9|7369.6|82
1614659700000|2021-03-02 04:35:00|7391.9|7376.9|7390.3|7375.3|7392.4|7377.4|7390.3|7375.3|45
1614660000000|2021-03-02 04:40:00|7390.1|7375.1|7391.8|7376.8|7392.4|7377.4|7388.8|7373.8|74
1614660300000|2021-03-02 04:45:00|7392.1|7377.1|7396.5|7381.5|7396.6|7381.6|7391.3|7376.3|79
1614660600000|2021-03-02 04:50:00|7396.6|7381.6|7396.1|7381.1|7396.6|7381.6|7392|7377|148
1614660900000|2021-03-02 04:55:00|7395.9|7380.9|7396.9|7381.9|7401.7|7386.7|7394.5|7379.5|173
1614661200000|2021-03-02 05:00:00|7397.1|7382.1|7399.4|7384.4|7401.4|7386.4|7397.1|7382.1|129
1614661500000|2021-03-02 05:05:00|7399.8|7384.8|7399.5|7384.5|7402|7387|7399.2|7384.2|96
1614661800000|2021-03-02 05:10:00|7399.6|7384.6|7396.9|7381.9|7401|7386|7396.9|7381.9|68
1614662100000|2021-03-02 05:15:00|7397.1|7382.1|7397.2|7382.2|7398.2|7383.2|7396.6|7381.6|48
1614662400000|2021-03-02 05:20:00|7397.1|7382.1|7397.3|7382.3|7397.8|7382.8|7396.7|7381.7|52
1614662700000|2021-03-02 05:25:00|7397.4|7382.4|7399.9|7384.9|7400.4|7385.4|7396.9|7381.9|97
1614663000000|2021-03-02 05:30:00|7400.2|7385.2|7399.1|7384.1|7400.2|7385.2|7398.7|7383.7|58
1614663300000|2021-03-02 05:35:00|7399.2|7384.2|7400.1|7385.1|7400.5|7385.5|7398.8|7383.8|44
1614663600000|2021-03-02 05:40:00|7400.2|7385.2|7398.4|7383.4|7400.2|7385.2|7398.1|7383.1|32
1614663900000|2021-03-02 05:45:00|7399|7384|7400.1|7385.1|7400.1|7385.1|7398.2|7383.2|53
1614664200000|2021-03-02 05:50:00|7400.2|7385.2|7398.5|7383.5|7400.3|7385.3|7398.4|7383.4|81
1614664500000|2021-03-02 05:55:00|7398.4|7383.4|7397.4|7382.4|7398.4|7383.4|7396.8|7381.8|65
1614664800000|2021-03-02 06:00:00|7397.3|7382.3|7397.2|7382.2|7398.5|7383.5|7396.8|7381.8|62
1614665100000|2021-03-02 06:05:00|7397.3|7382.3|7392.8|7377.8|7397.4|7382.4|7392|7377|126
1614665400000|2021-03-02 06:10:00|7392.9|7377.9|7389.3|7374.3|7393|7378|7388.6|7373.6|131
1614665700000|2021-03-02 06:15:00|7389.4|7374.4|7390.8|7375.8|7391.8|7376.8|7387.8|7372.8|126
1614666000000|2021-03-02 06:20:00|7390.6|7375.6|7391.3|7376.3|7392.1|7377.1|7390.1|7375.1|29
1614666300000|2021-03-02 06:25:00|7391.4|7376.4|7390.2|7375.2|7392.4|7377.4|7390.2|7375.2|50
1614666600000|2021-03-02 06:30:00|7390.3|7375.3|7392|7377|7392.9|7377.9|7390.1|7375.1|52
1614666900000|2021-03-02 06:35:00|7391.9|7376.9|7393.2|7378.2|7393.5|7378.5|7391.8|7376.8|42
1614667200000|2021-03-02 06:40:00|7393.1|7378.1|7394.4|7379.4|7395.6|7380.6|7393.1|7378.1|66
1614667500000|2021-03-02 06:45:00|7393.7|7378.7|7393.1|7378.1|7395.6|7380.6|7391.6|7376.6|83
1614667800000|2021-03-02 06:50:00|7393|7378|7393.6|7378.6|7393.8|7378.8|7391.4|7376.4|80
1614668100000|2021-03-02 06:55:00|7393.7|7378.7|7392.6|7377.6|7394|7379|7392.4|7377.4|36
1614668400000|2021-03-02 07:00:00|7392.7|7377.7|7396.1|7381.1|7396.5|7381.5|7392.7|7377.7|68
1614668700000|2021-03-02 07:05:00|7396.4|7381.4|7396.3|7381.3|7397.4|7382.4|7396.3|7381.3|35
1614669000000|2021-03-02 07:10:00|7396.2|7381.2|7395.3|7380.3|7396.8|7381.8|7395.1|7380.1|28
1614669300000|2021-03-02 07:15:00|7395.4|7380.4|7398.8|7383.8|7399.6|7384.6|7395.4|7380.4|64
1614669600000|2021-03-02 07:20:00|7398.4|7383.4|7399.6|7384.6|7400.5|7385.5|7398.3|7383.3|80
1614669900000|2021-03-02 07:25:00|7399.4|7384.4|7396.6|7381.6|7399.4|7384.4|7394.6|7379.6|79
1614670200000|2021-03-02 07:30:00|7396.5|7381.5|7398.8|7383.8|7399.1|7384.1|7395.7|7380.7|60
1614670500000|2021-03-02 07:35:00|7398.3|7383.3|7397.9|7382.9|7399.1|7384.1|7397|7382|49
1614670800000|2021-03-02 07:40:00|7397.8|7382.8|7400.4|7385.4|7401.8|7386.8|7397.8|7382.8|96
1614671100000|2021-03-02 07:45:00|7400.8|7385.8|7398.7|7383.7|7402.9|7387.9|7398.4|7383.4|92
1614671400000|2021-03-02 07:50:00|7398.9|7383.9|7401.9|7386.9|7402.4|7387.4|7398.2|7383.2|53
1614671700000|2021-03-02 07:55:00|7402.1|7387.1|7401.5|7386.5|7403.4|7388.4|7400.3|7385.3|97
1614672000000|2021-03-02 08:00:00|7401.2|7386.2|7399.4|7384.4|7401.5|7386.5|7398.1|7383.1|87
1614672300000|2021-03-02 08:05:00|7399.6|7384.6|7398.1|7383.1|7400.1|7385.1|7398.1|7383.1|42
1614672600000|2021-03-02 08:10:00|7397.8|7382.8|7394.9|7379.9|7398.4|7383.4|7394.9|7379.9|75
1614672900000|2021-03-02 08:15:00|7395.2|7380.2|7396.3|7381.3|7396.5|7381.5|7394.8|7379.8|54
1614673200000|2021-03-02 08:20:00|7396.6|7381.6|7401.6|7386.6|7401.6|7386.6|7396.6|7381.6|54
1614673500000|2021-03-02 08:25:00|7401.5|7386.5|7401.2|7386.2|7402|7387|7400.1|7385.1|47
1614673800000|2021-03-02 08:30:00|7400.9|7385.9|7399.4|7384.4|7401|7386|7398.7|7383.7|63
1614674100000|2021-03-02 08:35:00|7399|7384|7394.7|7379.7|7399.3|7384.3|7394.2|7379.2|68
1614674400000|2021-03-02 08:40:00|7394.6|7379.6|7391.2|7376.2|7395.9|7380.9|7391|7376|66
1614674700000|2021-03-02 08:45:00|7391|7376|7393.8|7378.8|7394.2|7379.2|7390.5|7375.5|71
1614675000000|2021-03-02 08:50:00|7393.9|7378.9|7394.1|7379.1|7395|7380|7393.7|7378.7|42
1614675300000|2021-03-02 08:55:00|7394.3|7379.3|7398.9|7383.9|7400|7385|7394.3|7379.3|98
1614675600000|2021-03-02 09:00:00|7399.1|7384.1|7398.3|7383.3|7400.1|7385.1|7396.9|7381.9|82
1614675900000|2021-03-02 09:05:00|7398.1|7383.1|7401.8|7386.8|7402|7387|7397.4|7382.4|75
1614676200000|2021-03-02 09:10:00|7401.7|7386.7|7401.1|7386.1|7402|7387|7400.1|7385.1|70
1614676500000|2021-03-02 09:15:00|7401.4|7386.4|7403.6|7388.6|7403.6|7388.6|7401.1|7386.1|45
1614676800000|2021-03-02 09:20:00|7403.3|7388.3|7402.9|7387.9|7403.9|7388.9|7402.5|7387.5|43
1614677100000|2021-03-02 09:25:00|7403|7388|7404.9|7389.9|7405.3|7390.3|7402.9|7387.9|31
1614677400000|2021-03-02 09:30:00|7404.6|7389.6|7403.6|7388.6|7405.1|7390.1|7402.2|7387.2|66
1614677700000|2021-03-02 09:35:00|7402.9|7387.9|7399|7384|7402.9|7387.9|7397.1|7382.1|124
1614678000000|2021-03-02 09:40:00|7399.1|7384.1|7395.2|7380.2|7399.1|7384.1|7394.9|7379.9|48
1614678300000|2021-03-02 09:45:00|7394.9|7379.9|7391.6|7376.6|7394.9|7379.9|7390.4|7375.4|86
1614678600000|2021-03-02 09:50:00|7390.6|7375.6|7394.8|7379.8|7394.8|7379.8|7390.6|7375.6|48
1614678900000|2021-03-02 09:55:00|7394.7|7379.7|7393.9|7378.9|7398|7379.7|7392.3|7372.5|68
1614679200000|2021-03-02 10:00:00|7394.1|7379.1|7397.9|7382.9|7397.9|7382.9|7393.6|7378.6|26
1614679500000|2021-03-02 10:05:00|7398.4|7383.4|7395.4|7380.4|7398.4|7383.4|7395.3|7380.3|27
1614679800000|2021-03-02 10:10:00|7395.1|7380.1|7396.1|7381.1|7397.9|7382.9|7394.3|7379.3|47
1614680100000|2021-03-02 10:15:00|7396|7381|7394.8|7379.8|7396.9|7381.9|7394.8|7379.8|42
1614680400000|2021-03-02 10:20:00|7394.6|7379.6|7391.9|7376.9|7394.6|7379.6|7391|7376|68
1614680700000|2021-03-02 10:25:00|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|7391.3|7376.3|11
1614681000000|2021-03-02 10:30:00|7392.2|7377.2|7393.1|7378.1|7394.2|7379.2|7392.1|7377.1|40
1614681300000|2021-03-02 10:35:00|7393.4|7378.4|7392.1|7377.1|7393.4|7378.4|7390.8|7375.8|31
1614681600000|2021-03-02 10:40:00|7391.9|7376.9|7392.1|7377.1|7392.1|7377.1|7390.8|7375.8|21
1614681900000|2021-03-02 10:45:00|7391.9|7376.9|7391.4|7376.4|7391.9|7376.9|7390.8|7375.8|25
1614682200000|2021-03-02 10:50:00|7391.2|7376.2|7391.3|7376.3|7392.1|7377.1|7389.3|7374.3|44
1614682500000|2021-03-02 10:55:00|7391.5|7376.5|7391.5|7376.5|7392.1|7377.1|7391.5|7376.5|4
1614682800000|2021-03-02 11:00:00|7391.6|7376.6|7391.5|7376.5|7392|7377|7391.1|7376.1|17
1614683100000|2021-03-02 11:05:00|7391.2|7376.2|7390|7375|7391.2|7376.2|7389.9|7374.9|13
1614683400000|2021-03-02 11:10:00|7389.9|7374.9|7389.2|7374.2|7390|7375|7389.2|7374.2|22
1614683700000|2021-03-02 11:15:00|7389.7|7374.7|7390|7375|7390|7375|7389.7|7374.7|7
1614684000000|2021-03-02 11:20:00|7389.9|7374.9|7390.2|7375.2|7390.3|7375.3|7389.9|7374.9|10
1614684300000|2021-03-02 11:25:00|7390|7375|7390.3|7375.3|7390.3|7375.3|7389.5|7374.5|9
1614684600000|2021-03-02 11:30:00|7390.4|7375.4|7391.3|7376.3|7391.3|7376.3|7390.3|7375.3|7
1614684900000|2021-03-02 11:35:00|7391.4|7376.4|7400|7375|7400.1|7377.3|7391.3|7373.5|12
1614685200000|2021-03-02 11:40:00|7400.9|7375.9|7399.9|7374.9|7400.9|7375.9|7398.5|7373.5|64
1614685500000|2021-03-02 11:45:00|7393.5|7378.5|7399.3|7374.3|7399.3|7379.9|7393.5|7374.3|6
1614685800000|2021-03-02 11:50:00|7395.3|7380.3|7399.6|7374.6|7399.7|7380.7|7395.2|7374.5|19
1614686100000|2021-03-02 11:55:00|7399.7|7374.7|7396.2|7371.2|7399.8|7378.8|7393.2|7371.1|44
1614686400000|2021-03-02 12:00:00|7396.4|7371.4|7391.3|7376.3|7396.5|7376.3|7390.6|7370.7|28
1614686700000|2021-03-02 12:05:00|7391.5|7376.5|7391.3|7376.3|7391.5|7376.5|7391.3|7376.3|4
1614687300000|2021-03-02 12:15:00|7393.7|7378.7|7399|7374|7399.4|7379.1|7393.3|7373.9|30
1614687600000|2021-03-02 12:20:00|7398.9|7373.9|7399.8|7374.8|7400.3|7375.3|7398.9|7373.9|19
1614687900000|2021-03-02 12:25:00|7399.7|7374.7|7401.3|7376.3|7404.6|7382.6|7395.3|7374.6|46
1614688200000|2021-03-02 12:30:00|7400.7|7375.7|7399.8|7374.8|7400.7|7375.7|7399.8|7374.8|7
1614688800000|2021-03-02 12:40:00|7399.5|7374.5|7398.5|7373.5|7399.5|7374.5|7398.5|7373.5|7
1614689100000|2021-03-02 12:45:00|7394.5|7379.5|7394.6|7379.6|7394.7|7379.7|7394.5|7379.5|3
1614689400000|2021-03-02 12:50:00|7394.5|7379.5|7392.2|7377.2|7394.5|7379.5|7392.2|7377.2|9
1614689700000|2021-03-02 12:55:00|7392.6|7377.6|7392.3|7377.3|7393.2|7378.2|7392.3|7377.3|14
1614690000000|2021-03-02 13:00:00|7392.1|7377.1|7392.5|7377.5|7392.5|7377.5|7392|7377|4
1614690300000|2021-03-02 13:05:00|7392.3|7377.3|7392.1|7377.1|7392.3|7377.3|7391.8|7376.8|7
1614690600000|2021-03-02 13:10:00|7392.5|7377.5|7394.6|7379.6|7399.7|7380.5|7392.5|7374.6|14
1614690900000|2021-03-02 13:15:00|7394.5|7379.5|7394.4|7379.4|7394.5|7379.5|7392.9|7377.9|18
1614691200000|2021-03-02 13:20:00|7394.3|7379.3|7395.9|7380.9|7399.9|7381|7394.3|7374.7|14
1614691500000|2021-03-02 13:25:00|7395.5|7380.5|7399.6|7374.6|7400.1|7380.5|7395.2|7374.6|10
1614691800000|2021-03-02 13:30:00|7399.7|7374.7|7395|7380|7399.8|7380|7394.8|7374.6|22
1614692100000|2021-03-02 13:35:00|7394.9|7379.9|7396.3|7381.3|7396.4|7381.4|7394.8|7379.8|24
1614692400000|2021-03-02 13:40:00|7396.1|7381.1|7399.6|7384.6|7400.2|7385.2|7396.1|7381.1|26
1614692700000|2021-03-02 13:45:00|7399|7384|7398.3|7383.3|7399.6|7384.6|7398.1|7383.1|22
1614693000000|2021-03-02 13:50:00|7398.2|7383.2|7396.3|7381.3|7399.4|7383.3|7395.4|7374.1|30
1614693300000|2021-03-02 13:55:00|7396.5|7381.5|7398.2|7383.2|7399|7384|7396.5|7381.5|18
1614693600000|2021-03-02 14:00:00|7398|7383|7397.8|7382.8|7398.2|7383.2|7397.8|7382.8|4
1614693900000|2021-03-02 14:05:00|7397.5|7382.5|7396.5|7381.5|7397.5|7382.5|7396.3|7381.3|13
1614694200000|2021-03-02 14:10:00|7396.3|7381.3|7395|7380|7396.3|7381.3|7395|7380|5
1614694500000|2021-03-02 14:15:00|7394.2|7379.2|7396.6|7371.6|7396.8|7379.3|7391.8|7371.5|17
1614694800000|2021-03-02 14:20:00|7397|7372|7390|7375|7397|7377.5|7390|7372|11
1614695100000|2021-03-02 14:25:00|7390.2|7375.2|7388.9|7373.9|7392.4|7375.2|7387.5|7366.8|49
1614695400000|2021-03-02 14:30:00|7389|7374|7390|7375|7390|7375|7388.5|7373.5|54
1614695700000|2021-03-02 14:35:00|7390.1|7375.1|7391.8|7376.8|7392|7377|7390.1|7375.1|132
1614696000000|2021-03-02 14:40:00|7391.7|7376.7|7391.2|7376.2|7392.2|7377.2|7390.8|7375.8|113
1614696300000|2021-03-02 14:45:00|7391.1|7376.1|7390|7375|7391.2|7376.2|7389.3|7374.3|18
1614696600000|2021-03-02 14:50:00|7390.1|7375.1|7389.5|7374.5|7390.2|7375.2|7389.4|7374.4|12
1614696900000|2021-03-02 14:55:00|7389.6|7374.6|7388.2|7373.2|7390.1|7375.1|7387.7|7372.7|28
1614697200000|2021-03-02 15:00:00|7388.1|7373.1|7390.4|7375.4|7395.7|7375.6|7386.8|7366.4|123
1614697500000|2021-03-02 15:05:00|7390.5|7375.5|7390.3|7375.3|7391.1|7376.1|7390.3|7375.3|60
1614697800000|2021-03-02 15:10:00|7390.4|7375.4|7390.9|7375.9|7391|7376|7389.2|7374.2|29
1614698100000|2021-03-02 15:15:00|7390.8|7375.8|7392|7377|7392.3|7377.3|7390.8|7375.8|62
1614698400000|2021-03-02 15:20:00|7391.9|7376.9|7392.5|7377.5|7392.6|7377.6|7391.5|7376.5|32
1614698700000|2021-03-02 15:25:00|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|7391.9|7376.9|26
1614699000000|2021-03-02 15:30:00|7392.3|7377.3|7392.2|7377.2|7393.1|7378.1|7392.2|7377.2|66
1614699300000|2021-03-02 15:35:00|7392.3|7377.3|7392.8|7377.8|7393.1|7378.1|7392.2|7377.2|6
1614699600000|2021-03-02 15:40:00|7392.7|7377.7|7393.5|7378.5|7393.5|7378.5|7392.7|7377.7|10
1614699900000|2021-03-02 15:45:00|7393.4|7378.4|7393.3|7378.3|7394.6|7379.6|7393.1|7378.1|65
1614700200000|2021-03-02 15:50:00|7393.1|7378.1|7391|7376|7393.3|7378.3|7390.9|7375.9|47
1614700500000|2021-03-02 15:55:00|7391.1|7376.1|7385.8|7370.8|7392.8|7376.1|7385.3|7365.5|101
1614700800000|2021-03-02 16:00:00|7385.6|7370.6|7390.8|7365.8|7394.1|7373.6|7385.6|7365.8|89
1614701100000|2021-03-02 16:05:00|7391|7366|7386.5|7371.5|7391.3|7371.5|7385.5|7366|43
1614701400000|2021-03-02 16:10:00|7385.5|7370.5|7386.5|7371.5|7386.6|7371.6|7385.4|7370.4|20
1614701700000|2021-03-02 16:15:00|7386.4|7371.4|7386.3|7371.3|7386.6|7371.6|7386.1|7371.1|34
1614702000000|2021-03-02 16:20:00|7386.5|7371.5|7386.3|7371.3|7392.7|7373|7386.3|7366.3|47
1614702300000|2021-03-02 16:25:00|7386.8|7371.8|7386.2|7371.2|7391.8|7372|7386.1|7366.3|43
1614702600000|2021-03-02 16:30:00|7386.1|7371.1|7386.5|7371.5|7389.9|7371.8|7384.1|7364.2|48
1614702900000|2021-03-02 16:35:00|7386.6|7371.6|7386.7|7371.7|7386.8|7371.8|7386.6|7371.6|12
1614703200000|2021-03-02 16:40:00|7387|7372|7386.7|7371.7|7387.8|7372.8|7386.7|7371.7|65
1614703500000|2021-03-02 16:45:00|7386.8|7371.8|7386.5|7371.5|7386.8|7371.8|7386.5|7371.5|8
1614703800000|2021-03-02 16:50:00|7386.4|7371.4|7385|7370|7386.5|7371.5|7385|7370|4
1614704100000|2021-03-02 16:55:00|7385.1|7370.1|7385.8|7370.8|7385.8|7370.8|7385.1|7370.1|6
1614704400000|2021-03-02 17:00:00|7385.5|7370.5|7385|7370|7385.6|7370.6|7384.1|7369.1|16
1614704700000|2021-03-02 17:05:00|7384.9|7369.9|7384|7369|7385.7|7370.7|7384|7369|31
1614705000000|2021-03-02 17:10:00|7383.9|7368.9|7388.3|7363.3|7388.7|7369|7382.7|7362.5|385
1614705300000|2021-03-02 17:15:00|7388.6|7363.6|7388.6|7363.6|7388.6|7363.6|7387.5|7362.5|128
1614705600000|2021-03-02 17:20:00|7388.7|7363.7|7387.6|7362.6|7389.1|7368.5|7381.4|7362.4|42
1614705900000|2021-03-02 17:25:00|7387.7|7362.7|7384.3|7369.3|7388.7|7370.6|7384.3|7362.6|54
1614706200000|2021-03-02 17:30:00|7384.4|7369.4|7384.2|7369.2|7384.5|7369.5|7384|7369|196
1614706500000|2021-03-02 17:35:00|7384.3|7369.3|7388.6|7363.6|7388.6|7369.5|7383.1|7362.1|219
1614706800000|2021-03-02 17:40:00|7388.4|7363.4|7387.6|7362.6|7388.4|7363.4|7387.1|7362.1|153
1614707100000|2021-03-02 17:45:00|7387.8|7362.8|7387.6|7362.6|7387.9|7362.9|7387.2|7362.2|255
1614707400000|2021-03-02 17:50:00|7387.5|7362.5|7382.8|7367.8|7388.5|7367.9|7382.8|7362|191
1614707700000|2021-03-02 17:55:00|7382.9|7367.9|7383.1|7368.1|7383.1|7368.1|7382.7|7367.7|12
1614708000000|2021-03-02 18:00:00|7388.2|7363.2|7385.6|7360.6|7389.3|7367.5|7382|7360.6|69
1614708300000|2021-03-02 18:05:00|7385.7|7360.7|7385.1|7360.1|7385.8|7360.8|7385.1|7360.1|17
1614708600000|2021-03-02 18:10:00|7385|7360|7378|7363|7385|7364.3|7376.3|7355.8|110
1614708900000|2021-03-02 18:15:00|7377.6|7362.6|7384.3|7359.3|7384.3|7364.1|7377.2|7357.7|84
1614709200000|2021-03-02 18:20:00|7384.4|7359.4|7377.4|7362.4|7384.8|7363.5|7377.4|7358.3|40
1614709500000|2021-03-02 18:25:00|7377.3|7362.3|7376.2|7361.2|7378|7363|7374.8|7359.8|51
1614709800000|2021-03-02 18:30:00|7376.3|7361.3|7375.6|7360.6|7376.3|7361.3|7375.6|7360.6|12
1614710100000|2021-03-02 18:35:00|7375.7|7360.7|7375.5|7360.5|7376.2|7361.2|7375.4|7360.4|12
1614710400000|2021-03-02 18:40:00|7375.1|7360.1|7375.7|7360.7|7377.7|7362.7|7375|7360|27
1614710700000|2021-03-02 18:45:00|7375.8|7360.8|7375.9|7360.9|7376.7|7361.7|7375.7|7360.7|13
1614711000000|2021-03-02 18:50:00|7376|7361|7375|7360|7376|7361|7374.9|7359.9|6
1614711300000|2021-03-02 18:55:00|7375.1|7360.1|7376.5|7361.5|7376.5|7361.5|7375.1|7360.1|9
1614711600000|2021-03-02 19:00:00|7376.7|7361.7|7378.2|7363.2|7378.2|7363.2|7376.7|7361.7|19
1614711900000|2021-03-02 19:05:00|7378.1|7363.1|7378.1|7363.1|7378.5|7363.5|7378.1|7363.1|13
1614712200000|2021-03-02 19:10:00|7377.7|7362.7|7378|7363|7378|7363|7377.4|7362.4|7
1614712500000|2021-03-02 19:15:00|7377.9|7362.9|7377.7|7362.7|7377.9|7362.9|7377.7|7362.7|2
1614712800000|2021-03-02 19:20:00|7377.8|7362.8|7377.3|7362.3|7377.8|7362.8|7377.3|7362.3|12
1614713100000|2021-03-02 19:25:00|7377.4|7362.4|7377.3|7362.3|7377.4|7362.4|7377.3|7362.3|2
1614713400000|2021-03-02 19:30:00|7377.4|7362.4|7377.9|7362.9|7378.5|7363.5|7377.4|7362.4|36
1614713700000|2021-03-02 19:35:00|7378.2|7363.2|7379|7364|7383.7|7364|7378.2|7358.5|22
1614714300000|2021-03-02 19:45:00|7379.6|7364.6|7379.3|7364.3|7379.6|7364.6|7379.3|7364.3|2
1614714600000|2021-03-02 19:50:00|7379|7364|7378.3|7363.3|7379|7364|7378.3|7363.3|2
1614714900000|2021-03-02 19:55:00|7378|7363|7378|7363|7378|7363|7377.9|7362.9|5
1614715200000|2021-03-02 20:00:00|7377.9|7362.9|7377.5|7362.5|7377.9|7362.9|7377.5|7362.5|2
1614715800000|2021-03-02 20:10:00|7381.8|7356.8|7377.8|7362.8|7382.8|7362.8|7377.8|7356.8|4
1614716100000|2021-03-02 20:15:00|7378.7|7363.7|7387.7|7362.7|7389.7|7364.7|7378.7|7360.2|51
1614716400000|2021-03-02 20:20:00|7387.8|7362.8|7386.8|7361.8|7388.3|7363.3|7386.1|7361.1|11
1614717000000|2021-03-02 20:30:00|7386.9|7361.9|7387.9|7362.9|7388|7367.9|7382.8|7361.9|12
1614717300000|2021-03-02 20:35:00|7387.8|7362.8|7387.3|7362.3|7389.3|7368|7382.8|7362.3|13
1614717600000|2021-03-02 20:40:00|7381.5|7366.5|7386.4|7361.4|7387.6|7366.6|7381.3|7361.4|7
1614717900000|2021-03-02 20:45:00|7386.3|7361.3|7382|7367|7386.5|7367|7381.2|7361.3|8
1614718200000|2021-03-02 20:50:00|7389|7364|7382.3|7367.3|7389.1|7368.2|7382.3|7362.4|9
1614718500000|2021-03-02 20:55:00|7382.2|7367.2|7382.8|7367.8|7383|7368|7382.1|7367.1|6
1614738600000|2021-03-03 02:30:00|7385.1|7360.1|7385.1|7360.1|7385.1|7360.1|7385.1|7360.1|1
1614738900000|2021-03-03 02:35:00|7384.5|7359.5|7383.8|7358.8|7384.5|7359.5|7383.8|7358.8|2
1614739500000|2021-03-03 02:45:00|7386.8|7361.8|7385|7360|7386.8|7361.8|7385|7360|2
1614740100000|2021-03-03 02:55:00|7386.3|7361.3|7385.5|7360.5|7386.3|7361.3|7385.5|7360.5|2
1614740400000|2021-03-03 03:00:00|7385.1|7360.1|7384.3|7359.3|7385.1|7360.1|7380.9|7355.9|10
1614741000000|2021-03-03 03:10:00|7381.6|7356.6|7383.8|7358.8|7383.8|7358.8|7381.5|7356.5|4
1614741300000|2021-03-03 03:15:00|7383|7358|7383|7358|7383|7358|7383|7358|1
1614741600000|2021-03-03 03:20:00|7382.3|7357.3|7379.9|7354.9|7383.6|7358.6|7379.6|7354.6|16
1614741900000|2021-03-03 03:25:00|7379.2|7354.2|7383|7358|7383.6|7358.6|7378.1|7353.1|29
1614742200000|2021-03-03 03:30:00|7382.5|7357.5|7381.1|7356.1|7383|7358|7378.5|7353.5|43
1614742500000|2021-03-03 03:35:00|7376.1|7361.1|7376.6|7361.6|7383.8|7361.8|7376.1|7355|32
1614742800000|2021-03-03 03:40:00|7375.3|7360.3|7376.4|7361.4|7381.3|7361.6|7374.5|7354.3|44
1614743100000|2021-03-03 03:45:00|7376.6|7361.6|7376.4|7361.4|7376.6|7361.6|7375.4|7360.4|21
1614743400000|2021-03-03 03:50:00|7376.6|7361.6|7376.1|7361.1|7376.6|7361.6|7376.1|7361.1|23
1614743700000|2021-03-03 03:55:00|7376.4|7361.4|7376.1|7361.1|7376.4|7361.4|7376.1|7361.1|32
1614744000000|2021-03-03 04:00:00|7376.4|7361.4|7375.5|7360.5|7376.6|7361.6|7375.5|7360.5|22
1614744300000|2021-03-03 04:05:00|7375.6|7360.6|7376.4|7361.4|7377.3|7362.3|7375.3|7360.3|43
1614744600000|2021-03-03 04:10:00|7376.6|7361.6|7376.1|7361.1|7377.1|7362.1|7376.1|7361.1|19
1614744900000|2021-03-03 04:15:00|7376.4|7361.4|7376.6|7361.6|7376.9|7361.9|7376.1|7361.1|17
1614745200000|2021-03-03 04:20:00|7376.8|7361.8|7380.1|7365.1|7384.6|7365.1|7376.8|7359.1|19
1614745500000|2021-03-03 04:25:00|7380.3|7365.3|7379.6|7364.6|7380.5|7365.5|7379.3|7364.3|24
1614745800000|2021-03-03 04:30:00|7379.4|7364.4|7376.5|7361.5|7384|7365.4|7375.3|7354.8|79
1614746100000|2021-03-03 04:35:00|7376.3|7361.3|7375|7360|7377.1|7362.1|7372.8|7357.8|77
1614746400000|2021-03-03 04:40:00|7374.9|7359.9|7367.1|7352.1|7374.9|7359.9|7366.6|7346.2|135
1614746700000|2021-03-03 04:45:00|7367.3|7352.3|7370.6|7355.6|7371.1|7356.1|7367.3|7352.3|84
1614747000000|2021-03-03 04:50:00|7370.7|7355.7|7360.3|7345.3|7370.7|7355.7|7360.3|7345.3|106
1614747300000|2021-03-03 04:55:00|7360.4|7345.4|7363.2|7348.2|7363.3|7348.3|7357.2|7342.2|229
1614747600000|2021-03-03 05:00:00|7363.3|7348.3|7362.5|7347.5|7364.2|7349.2|7361.3|7346.3|53
1614747900000|2021-03-03 05:05:00|7362.6|7347.6|7364.9|7349.9|7366.6|7351.6|7362|7347|81
1614748200000|2021-03-03 05:10:00|7364.8|7349.8|7368.2|7353.2|7369.1|7354.1|7364.8|7349.8|62
1614748500000|2021-03-03 05:15:00|7368.1|7353.1|7367.3|7352.3|7368.8|7353.8|7367.3|7352.3|46
1614748800000|2021-03-03 05:20:00|7366.8|7351.8|7364.1|7349.1|7366.8|7351.8|7364.1|7349.1|45
1614749100000|2021-03-03 05:25:00|7364|7349|7367.9|7352.9|7367.9|7352.9|7363.7|7348.7|35
1614749400000|2021-03-03 05:30:00|7367.8|7352.8|7366.2|7351.2|7367.8|7352.8|7364.3|7349.3|47
1614749700000|2021-03-03 05:35:00|7366.1|7351.1|7365.2|7350.2|7366.2|7351.2|7365|7350|51
1614750000000|2021-03-03 05:40:00|7365.1|7350.1|7365.9|7350.9|7366.2|7351.2|7365.1|7350.1|57
1614750300000|2021-03-03 05:45:00|7366.1|7351.1|7366.1|7351.1|7366.9|7351.9|7364.9|7349.9|35
1614750600000|2021-03-03 05:50:00|7365.6|7350.6|7364.6|7349.6|7365.6|7350.6|7364.1|7349.1|21
1614750900000|2021-03-03 05:55:00|7364.4|7349.4|7361.8|7346.8|7364.6|7349.6|7361.5|7346.5|41
1614751200000|2021-03-03 06:00:00|7361.6|7346.6|7357.9|7342.9|7362.1|7347.1|7357.9|7342.9|107
1614751500000|2021-03-03 06:05:00|7357.8|7342.8|7358.7|7343.7|7358.8|7343.8|7356.5|7341.5|58
1614751800000|2021-03-03 06:10:00|7358.8|7343.8|7359.2|7344.2|7359.4|7344.4|7358.8|7343.8|16
1614752100000|2021-03-03 06:15:00|7359.3|7344.3|7358|7343|7359.3|7344.3|7358|7343|13
1614752400000|2021-03-03 06:20:00|7357.9|7342.9|7356.2|7341.2|7358.6|7343.6|7355.4|7340.4|89
1614752700000|2021-03-03 06:25:00|7356.3|7341.3|7357.7|7342.7|7359.3|7344.3|7355.7|7340.7|77
1614753000000|2021-03-03 06:30:00|7357.9|7342.9|7356.5|7341.5|7357.9|7342.9|7353.1|7338.1|94
1614753300000|2021-03-03 06:35:00|7356.7|7341.7|7360.6|7345.6|7360.6|7345.6|7355.7|7340.7|58
1614753600000|2021-03-03 06:40:00|7360.3|7345.3|7357.1|7342.1|7360.8|7345.8|7356.3|7341.3|54
1614753900000|2021-03-03 06:45:00|7357|7342|7356.1|7341.1|7357.1|7342.1|7355.7|7340.7|35
1614754200000|2021-03-03 06:50:00|7356|7341|7350.8|7335.8|7356.3|7341.3|7347.9|7332.9|139
1614754500000|2021-03-03 06:55:00|7351|7336|7355.5|7340.5|7355.7|7340.7|7351|7336|52
1614754800000|2021-03-03 07:00:00|7355.6|7340.6|7355.3|7340.3|7356.8|7341.8|7354.8|7339.8|57
1614755100000|2021-03-03 07:05:00|7355.1|7340.1|7355.8|7340.8|7356.3|7341.3|7353.4|7338.4|49
1614755400000|2021-03-03 07:10:00|7355.6|7340.6|7360.3|7345.3|7360.7|7345.7|7355.4|7340.4|84
1614755700000|2021-03-03 07:15:00|7360.4|7345.4|7352.3|7337.3|7360.4|7345.4|7351.7|7336.7|102
1614756000000|2021-03-03 07:20:00|7352.4|7337.4|7345.6|7330.6|7353.9|7338.9|7343.4|7325|206
1614756300000|2021-03-03 07:25:00|7345.7|7330.7|7342.7|7327.7|7345.8|7330.8|7338|7323|219
1614756600000|2021-03-03 07:30:00|7342.2|7327.2|7346.1|7331.1|7346.1|7331.1|7341.1|7326.1|112
1614756900000|2021-03-03 07:35:00|7346.3|7331.3|7344.8|7329.8|7349.9|7334.9|7344.1|7329.1|177
1614757200000|2021-03-03 07:40:00|7344.6|7329.6|7343.2|7328.2|7347|7331.1|7340.7|7321.8|151
1614757500000|2021-03-03 07:45:00|7342.9|7327.9|7344.4|7329.4|7346|7331|7342.8|7327.8|126
1614757800000|2021-03-03 07:50:00|7344.3|7329.3|7347.4|7332.4|7348.8|7333.8|7342.7|7327.7|109
1614758100000|2021-03-03 07:55:00|7346.8|7331.8|7342.1|7327.1|7346.9|7331.9|7342|7327|68
1614758400000|2021-03-03 08:00:00|7342.3|7327.3|7347.9|7332.9|7347.9|7332.9|7342.1|7327.1|115
1614758700000|2021-03-03 08:05:00|7348|7333|7347.8|7332.8|7349.1|7334.1|7345.1|7330.1|90
1614759000000|2021-03-03 08:10:00|7348|7333|7343.2|7328.2|7348|7333|7342.9|7327.9|91
1614759300000|2021-03-03 08:15:00|7342.9|7327.9|7346|7331|7346|7331|7341.1|7326.1|48
1614759600000|2021-03-03 08:20:00|7345.1|7330.1|7347.7|7332.7|7348.8|7333.8|7344|7329|81
1614759900000|2021-03-03 08:25:00|7348|7333|7345.9|7330.9|7348.7|7333.7|7345.8|7330.8|83
1614760200000|2021-03-03 08:30:00|7345.8|7330.8|7346.7|7331.7|7346.8|7331.8|7345.1|7330.1|34
1614760500000|2021-03-03 08:35:00|7346.9|7331.9|7346.9|7331.9|7347.5|7332.5|7346.1|7331.1|47
1614760800000|2021-03-03 08:40:00|7347|7332|7348.4|7333.4|7349.4|7334.4|7346.9|7331.9|43
1614761100000|2021-03-03 08:45:00|7348.1|7333.1|7345.1|7330.1|7348.1|7333.1|7344.1|7329.1|47
1614761400000|2021-03-03 08:50:00|7344.9|7329.9|7343.7|7328.7|7346.5|7331.5|7343.7|7328.7|48
1614761700000|2021-03-03 08:55:00|7343.4|7328.4|7345|7330|7345.5|7330.5|7343.2|7328.2|27
1614762000000|2021-03-03 09:00:00|7344.5|7329.5|7343.2|7328.2|7344.7|7329.7|7343.2|7328.2|36
1614762300000|2021-03-03 09:05:00|7343.6|7328.6|7340.8|7325.8|7344.6|7328.7|7338.3|7319.2|107
1614762600000|2021-03-03 09:10:00|7341.3|7326.3|7341.3|7326.3|7342.7|7327.7|7340.3|7325.3|64
1614762900000|2021-03-03 09:15:00|7341.4|7326.4|7337.6|7322.6|7343|7326.4|7333.4|7311.7|183
1614763200000|2021-03-03 09:20:00|7337.7|7322.7|7337.2|7322.2|7339.8|7324.8|7335.2|7320.2|108
1614763500000|2021-03-03 09:25:00|7337.1|7322.1|7338.3|7323.3|7338.5|7323.5|7337.1|7322.1|49
1614763800000|2021-03-03 09:30:00|7338.4|7323.4|7337.9|7322.9|7338.7|7323.7|7336.9|7321.9|57
1614764100000|2021-03-03 09:35:00|7337|7322|7341.5|7326.5|7343.5|7328.5|7334.4|7319.4|155
1614764400000|2021-03-03 09:40:00|7341.6|7326.6|7336|7321|7341.9|7326.9|7334.9|7319.9|107
1614764700000|2021-03-03 09:45:00|7335.8|7320.8|7332.2|7317.2|7337.3|7322.3|7331.7|7316.7|83
1614765000000|2021-03-03 09:50:00|7332.3|7317.3|7327.2|7312.2|7332.7|7317.7|7325.5|7310.5|223
1614765300000|2021-03-03 09:55:00|7327.5|7312.5|7328|7313|7328.1|7313.1|7322.8|7307.8|197
1614765600000|2021-03-03 10:00:00|7327.9|7312.9|7331|7316|7331.2|7316.2|7327.9|7312.9|122
1614765900000|2021-03-03 10:05:00|7331.1|7316.1|7330.9|7315.9|7331.1|7316.1|7329.1|7314.1|72
1614766200000|2021-03-03 10:10:00|7330.8|7315.8|7333.1|7318.1|7333.4|7318.4|7330.3|7315.3|100
1614766500000|2021-03-03 10:15:00|7333.2|7318.2|7330.6|7315.6|7333.7|7318.7|7330.6|7315.6|85
1614766800000|2021-03-03 10:20:00|7330.5|7315.5|7332.5|7317.5|7332.5|7317.5|7330.1|7315.1|75
1614767100000|2021-03-03 10:25:00|7332.4|7317.4|7334.5|7319.5|7334.5|7319.5|7331.7|7316.7|34
1614767400000|2021-03-03 10:30:00|7334.6|7319.6|7336.4|7321.4|7336.6|7321.6|7333.6|7318.6|64
1614767700000|2021-03-03 10:35:00|7336.3|7321.3|7337|7322|7338.8|7323.8|7336.2|7321.2|137
1614768000000|2021-03-03 10:40:00|7337.1|7322.1|7339.8|7324.8|7340.1|7325.1|7337.1|7322.1|74
1614768300000|2021-03-03 10:45:00|7340.1|7325.1|7337.5|7322.5|7340.7|7325.7|7337.4|7322.4|54
1614768600000|2021-03-03 10:50:00|7336.6|7321.6|7335.3|7320.3|7337.5|7322.5|7335.1|7320.1|35
1614768900000|2021-03-03 10:55:00|7335.2|7320.2|7337|7322|7337.2|7322.2|7332.1|7317.1|78
1614769200000|2021-03-03 11:00:00|7336.4|7321.4|7339.5|7324.5|7339.9|7324.9|7336|7321|73
1614769500000|2021-03-03 11:05:00|7339.3|7324.3|7340.4|7325.4|7340.4|7325.4|7339.3|7324.3|26
1614769800000|2021-03-03 11:10:00|7340.8|7325.8|7341.4|7326.4|7341.8|7326.8|7340.8|7325.8|20
1614770100000|2021-03-03 11:15:00|7341.3|7326.3|7340|7325|7341.4|7326.4|7339.3|7324.3|85
1614770400000|2021-03-03 11:20:00|7340.1|7325.1|7341|7326|7341.6|7326.6|7340|7325|49
1614770700000|2021-03-03 11:25:00|7341.1|7326.1|7343|7328|7343.1|7328.1|7341|7326|50
1614771000000|2021-03-03 11:30:00|7343.1|7328.1|7349.9|7324.9|7349.9|7330.3|7342.8|7324.9|23
1614771300000|2021-03-03 11:35:00|7349.8|7324.8|7342.8|7327.8|7349.8|7327.8|7342.8|7323|7
1614771600000|2021-03-03 11:40:00|7343|7328|7347.4|7322.4|7347.4|7329|7342.5|7322.4|11
1614771900000|2021-03-03 11:45:00|7347.3|7322.3|7347.3|7322.3|7347.8|7322.8|7346.7|7321.7|19
1614772200000|2021-03-03 11:50:00|7347.1|7322.1|7347.1|7322.1|7347.1|7322.1|7346.4|7321.4|27
1614772500000|2021-03-03 11:55:00|7347|7322|7346.6|7321.6|7347|7322|7346.2|7321.2|44
1614772800000|2021-03-03 12:00:00|7346.5|7321.5|7346.8|7321.8|7346.9|7321.9|7346.4|7321.4|23
1614773100000|2021-03-03 12:05:00|7346.7|7321.7|7345.8|7320.8|7346.7|7325.5|7340|7320.6|23
1614773400000|2021-03-03 12:10:00|7345.9|7320.9|7345.8|7320.8|7346|7321|7345.6|7320.6|24
1614773700000|2021-03-03 12:15:00|7345.9|7320.9|7341|7326|7346|7326|7340.8|7320.5|32
1614774000000|2021-03-03 12:20:00|7341.3|7326.3|7342.1|7317.1|7345.6|7326.5|7336.4|7316.8|64
1614774300000|2021-03-03 12:25:00|7342|7317|7335.7|7320.7|7342.1|7322.1|7335.5|7316.7|69
1614774600000|2021-03-03 12:30:00|7335.6|7320.6|7334.6|7319.6|7335.6|7320.6|7333.7|7318.7|47
1614774900000|2021-03-03 12:35:00|7334.7|7319.7|7334.3|7319.3|7334.7|7319.7|7334.3|7319.3|13
1614775200000|2021-03-03 12:40:00|7334.4|7319.4|7333.4|7318.4|7334.5|7319.5|7332.9|7317.9|10
1614775500000|2021-03-03 12:45:00|7333.6|7318.6|7332.9|7317.9|7334.4|7319.4|7332.4|7317.4|39
1614775800000|2021-03-03 12:50:00|7332|7317|7333.8|7318.8|7334.6|7319.6|7332|7317|22
1614776100000|2021-03-03 12:55:00|7334.1|7319.1|7334.4|7319.4|7335.4|7320.4|7334.1|7319.1|7
1614776400000|2021-03-03 13:00:00|7334.7|7319.7|7335|7320|7335|7320|7334.4|7319.4|8
1614776700000|2021-03-03 13:05:00|7335.2|7320.2|7338.9|7323.9|7339.6|7324.6|7335.2|7320.2|41
1614777000000|2021-03-03 13:10:00|7338.5|7323.5|7337.1|7322.1|7344.4|7326.2|7336.7|7318.9|96
1614777300000|2021-03-03 13:15:00|7337|7322|7344.4|7319.4|7344.6|7324.5|7337|7318.2|67
1614777600000|2021-03-03 13:20:00|7344.3|7319.3|7344.5|7319.5|7344.7|7324.3|7339.1|7319.2|91
1614777900000|2021-03-03 13:25:00|7344.6|7319.6|7344.3|7319.3|7344.8|7324.4|7339.1|7319.2|43
1614778200000|2021-03-03 13:30:00|7344.4|7319.4|7346.7|7321.7|7347.8|7325|7339.1|7319.2|94
1614778500000|2021-03-03 13:35:00|7346.8|7321.8|7341.1|7326.1|7347.4|7326.6|7341.1|7321.7|79
1614778800000|2021-03-03 13:40:00|7339.5|7324.5|7341.2|7326.2|7347.3|7327.3|7337.9|7318.1|89
1614779100000|2021-03-03 13:45:00|7340.9|7325.9|7341|7326|7344.3|7329.3|7340.9|7325.9|56
1614779400000|2021-03-03 13:50:00|7340.9|7325.9|7338|7323|7343.1|7325.9|7337|7317.2|40
1614779700000|2021-03-03 13:55:00|7337.9|7322.9|7343.4|7318.4|7343.9|7323.1|7337.5|7317.9|81
1614780000000|2021-03-03 14:00:00|7343.5|7318.5|7336.5|7321.5|7344.2|7321.5|7335.8|7316.3|70
1614780300000|2021-03-03 14:05:00|7337.2|7322.2|7337.5|7322.5|7343.6|7323|7336.9|7317.5|77
1614780600000|2021-03-03 14:10:00|7337.6|7322.6|7339.3|7324.3|7344.6|7324.5|7336.7|7317.3|51
1614780900000|2021-03-03 14:15:00|7339.4|7324.4|7345.8|7320.8|7345.8|7325.3|7339.4|7319.4|48
1614781200000|2021-03-03 14:20:00|7346|7321|7341.6|7326.6|7346.6|7326.8|7339.8|7321|39
1614781500000|2021-03-03 14:25:00|7341.5|7326.5|7340.3|7325.3|7341.5|7326.5|7339.9|7324.9|126
1614781800000|2021-03-03 14:30:00|7340.4|7325.4|7335.7|7320.7|7343|7325.7|7335.6|7317.9|119
1614782100000|2021-03-03 14:35:00|7335.6|7320.6|7336.7|7321.7|7336.7|7321.7|7333.5|7318.5|62
1614782400000|2021-03-03 14:40:00|7336.6|7321.6|7341|7326|7341|7326|7336.5|7321.5|82
1614782700000|2021-03-03 14:45:00|7340.8|7325.8|7339.5|7324.5|7341.3|7326.3|7339.5|7324.5|90
1614783000000|2021-03-03 14:50:00|7339.6|7324.6|7339.2|7324.2|7340.3|7325.3|7338.3|7323.3|110
1614783300000|2021-03-03 14:55:00|7339.3|7324.3|7344.6|7319.6|7344.6|7324.8|7339|7319.6|85
1614783600000|2021-03-03 15:00:00|7339.8|7324.8|7339.9|7324.9|7344.6|7325.3|7339.1|7319.1|88
1614783900000|2021-03-03 15:05:00|7340|7325|7340.6|7325.6|7341|7326|7339.9|7324.9|86
1614784200000|2021-03-03 15:10:00|7340.4|7325.4|7341.3|7326.3|7341.9|7326.9|7340.4|7325.4|77
1614784500000|2021-03-03 15:15:00|7341.4|7326.4|7347.4|7322.4|7348.6|7328.4|7341.3|7321.7|186
1614784800000|2021-03-03 15:20:00|7347.3|7322.3|7347.5|7322.5|7348|7327.3|7341.9|7321.8|273
1614785100000|2021-03-03 15:25:00|7347.7|7322.7|7347.1|7322.1|7348|7327.2|7341.8|7321.9|132
1614785400000|2021-03-03 15:30:00|7347.2|7322.2|7347.6|7322.6|7348.7|7329.8|7342.4|7322.1|143
1614785700000|2021-03-03 15:35:00|7347.5|7322.5|7342.6|7327.6|7347.7|7328.3|7342.2|7322.3|116
1614786000000|2021-03-03 15:40:00|7342.7|7327.7|7343.2|7328.2|7343.5|7328.5|7342.4|7327.4|87
1614786300000|2021-03-03 15:45:00|7343.3|7328.3|7344.6|7329.6|7344.9|7329.9|7343.3|7328.3|71
1614786600000|2021-03-03 15:50:00|7344.5|7329.5|7344.3|7329.3|7344.8|7329.8|7344.2|7329.2|25
1614786900000|2021-03-03 15:55:00|7344.4|7329.4|7341|7326|7344.4|7329.4|7339.9|7324.9|137
1614787200000|2021-03-03 16:00:00|7340.9|7325.9|7341.2|7326.2|7341.3|7326.3|7340|7325|165
1614787500000|2021-03-03 16:05:00|7341.1|7326.1|7342|7327|7342.7|7327.7|7340.5|7325.5|101
1614787800000|2021-03-03 16:10:00|7342.2|7327.2|7341.4|7326.4|7342.6|7327.6|7341.3|7326.3|97
1614788100000|2021-03-03 16:15:00|7341.3|7326.3|7341.1|7326.1|7342.8|7327.8|7341.1|7326.1|84
1614788400000|2021-03-03 16:20:00|7341.2|7326.2|7340.9|7325.9|7341.3|7326.3|7340.5|7325.5|57
1614788700000|2021-03-03 16:25:00|7340.7|7325.7|7340.7|7325.7|7340.9|7325.9|7340.4|7325.4|47
1614789000000|2021-03-03 16:30:00|7340.8|7325.8|7340.3|7325.3|7341.1|7326.1|7340.2|7325.2|58
1614789300000|2021-03-03 16:35:00|7340.2|7325.2|7341.2|7326.2|7341.3|7326.3|7340.2|7325.2|23
1614789600000|2021-03-03 16:40:00|7340.8|7325.8|7342.1|7327.1|7342.3|7327.3|7340.8|7325.8|25
1614789900000|2021-03-03 16:45:00|7342.2|7327.2|7341.9|7326.9|7342.2|7327.2|7341.4|7326.4|23
1614790200000|2021-03-03 16:50:00|7342|7327|7342.2|7327.2|7342.4|7327.4|7341.4|7326.4|15
1614790500000|2021-03-03 16:55:00|7342.8|7327.8|7341.9|7326.9|7343.9|7328.9|7341.9|7326.9|56
1614790800000|2021-03-03 17:00:00|7342|7327|7342.8|7327.8|7342.9|7327.9|7341.6|7326.6|86
1614791100000|2021-03-03 17:05:00|7342.7|7327.7|7342.7|7327.7|7342.8|7327.8|7342.7|7327.7|13
1614791400000|2021-03-03 17:10:00|7342.8|7327.8|7343.6|7328.6|7343.9|7328.9|7342.7|7327.7|28
1614791700000|2021-03-03 17:15:00|7343.5|7328.5|7343.5|7328.5|7343.6|7328.6|7343.5|7328.5|7
1614792000000|2021-03-03 17:20:00|7343.6|7328.6|7344.8|7329.8|7344.9|7329.9|7343.5|7328.5|44
1614792300000|2021-03-03 17:25:00|7345|7330|7346.9|7331.9|7347|7332|7345|7330|64
1614792600000|2021-03-03 17:30:00|7347|7332|7349.2|7334.2|7349.8|7334.8|7347|7332|91
1614792900000|2021-03-03 17:35:00|7349.3|7334.3|7347.1|7332.1|7349.4|7334.4|7346.8|7331.8|59
1614793200000|2021-03-03 17:40:00|7351.7|7326.7|7346.7|7331.7|7352.1|7331.9|7346.6|7326.1|37
1614793500000|2021-03-03 17:45:00|7346.6|7331.6|7346.8|7331.8|7351.9|7333.1|7346.4|7326.3|34
1614793800000|2021-03-03 17:50:00|7346.7|7331.7|7352.1|7327.1|7352.2|7333|7346.5|7326.6|36
1614794100000|2021-03-03 17:55:00|7352|7327|7352.4|7327.4|7353.9|7333.6|7348.3|7326.8|71
1614794400000|2021-03-03 18:00:00|7352.5|7327.5|7353.4|7328.4|7353.6|7328.6|7352|7327|74
1614794700000|2021-03-03 18:05:00|7353.3|7328.3|7354.5|7329.5|7354.9|7329.9|7353.3|7328.3|42
1614795000000|2021-03-03 18:10:00|7354.4|7329.4|7355|7330|7355|7330|7354.1|7329.1|41
1614795300000|2021-03-03 18:15:00|7354.9|7329.9|7353.8|7328.8|7355.2|7335.4|7349.4|7328.7|33
1614795600000|2021-03-03 18:20:00|7353.7|7328.7|7350.3|7335.3|7354.6|7335.3|7349.4|7328.7|22
1614795900000|2021-03-03 18:25:00|7350.2|7335.2|7350.6|7335.6|7350.6|7335.6|7349.6|7334.6|34
1614796200000|2021-03-03 18:30:00|7350.5|7335.5|7350.7|7335.7|7351.3|7336.3|7350.4|7335.4|19
1614796500000|2021-03-03 18:35:00|7350.8|7335.8|7349.9|7334.9|7351.2|7336.2|7349.9|7334.9|29
1614796800000|2021-03-03 18:40:00|7350|7335|7349.8|7334.8|7350.6|7335.6|7349.5|7334.5|37
1614797100000|2021-03-03 18:45:00|7349.9|7334.9|7351|7336|7351.1|7336.1|7349.8|7334.8|23
1614797400000|2021-03-03 18:50:00|7350.9|7335.9|7351.2|7336.2|7351.4|7336.4|7350.9|7335.9|5
1614797700000|2021-03-03 18:55:00|7351.1|7336.1|7351.6|7336.6|7351.6|7336.6|7351|7336|19
1614798000000|2021-03-03 19:00:00|7351.8|7336.8|7351.4|7336.4|7351.8|7336.8|7351.4|7336.4|37
1614798300000|2021-03-03 19:05:00|7351.3|7336.3|7354|7339|7354.4|7339.4|7351.2|7336.2|88
1614798600000|2021-03-03 19:10:00|7353.7|7338.7|7353.8|7338.8|7353.8|7338.8|7353.5|7338.5|10
1614798900000|2021-03-03 19:15:00|7354|7339|7353.9|7338.9|7354|7339|7353.9|7338.9|2
1614799200000|2021-03-03 19:20:00|7354|7339|7354.4|7339.4|7354.4|7339.4|7354|7339|3
1614799500000|2021-03-03 19:25:00|7354.2|7339.2|7355.2|7340.2|7355.6|7340.6|7354.2|7339.2|8
1614799800000|2021-03-03 19:30:00|7355.1|7340.1|7355.1|7340.1|7355.1|7340.1|7355.1|7340.1|1
1614800100000|2021-03-03 19:35:00|7354.9|7339.9|7354.8|7339.8|7354.9|7339.9|7354.7|7339.7|3
1614800400000|2021-03-03 19:40:00|7355|7340|7355.1|7340.1|7355.2|7340.2|7354.8|7339.8|5
1614800700000|2021-03-03 19:45:00|7355.2|7340.2|7355.4|7340.4|7355.4|7340.4|7355.2|7340.2|3
1614801000000|2021-03-03 19:50:00|7356|7341|7354.6|7339.6|7356|7341|7354.6|7339.6|11
1614801600000|2021-03-03 20:00:00|7354.7|7339.7|7355.6|7340.6|7355.6|7340.6|7354.7|7339.7|3
1614801900000|2021-03-03 20:05:00|7355.4|7340.4|7352.8|7337.8|7357.7|7340.6|7351.8|7332.7|20
1614802200000|2021-03-03 20:10:00|7352.9|7337.9|7355.7|7330.7|7358.4|7338.3|7352.9|7330.6|15
1614802500000|2021-03-03 20:15:00|7355.8|7330.8|7355.8|7330.8|7358.3|7333.3|7355|7330|11
1614802800000|2021-03-03 20:20:00|7356.3|7331.3|7356.1|7331.1|7356.4|7331.4|7355.6|7330.6|5
1614803100000|2021-03-03 20:25:00|7357.1|7332.1|7358.9|7333.9|7358.9|7333.9|7357.1|7332.1|5
1614803400000|2021-03-03 20:30:00|7358.4|7333.4|7358.3|7333.3|7358.4|7333.4|7358.3|7333.3|2
1614804900000|2021-03-03 20:55:00|7358.4|7333.4|7358.9|7333.9|7358.9|7333.9|7358.4|7333.4|6
1614825000000|2021-03-04 02:30:00|7356.5|7331.5|7358.8|7333.8|7358.8|7333.8|7356.5|7331.5|3
1614825300000|2021-03-04 02:35:00|7359.3|7334.3|7359.6|7334.6|7359.6|7334.6|7358.1|7333.1|4
1614825600000|2021-03-04 02:40:00|7358.8|7333.8|7359.1|7334.1|7359.1|7334.1|7356|7331|8
1614825900000|2021-03-04 02:45:00|7358.3|7333.3|7357.8|7332.8|7360.6|7335.6|7357.1|7332.1|9
1614826200000|2021-03-04 02:50:00|7358.1|7333.1|7357.8|7332.8|7358.6|7333.6|7357.8|7332.8|4
1614826500000|2021-03-04 02:55:00|7357|7332|7357|7332|7357|7332|7357|7332|1
1614826800000|2021-03-04 03:00:00|7356.1|7331.1|7355.8|7330.8|7356.8|7331.8|7355.8|7330.8|4
1614827100000|2021-03-04 03:05:00|7356.5|7331.5|7356.5|7331.5|7356.5|7331.5|7356.5|7331.5|1
1614828300000|2021-03-04 03:25:00|7355.7|7330.7|7356.3|7331.3|7356.3|7331.3|7355.6|7330.6|4
1614828600000|2021-03-04 03:30:00|7356.8|7331.8|7361.4|7336.4|7362|7337|7356.5|7331.5|185
1614828900000|2021-03-04 03:35:00|7361.3|7336.3|7356.3|7341.3|7361.3|7341.6|7355.3|7336.3|25
1614829200000|2021-03-04 03:40:00|7356.1|7341.1|7360.8|7345.8|7361.8|7346.8|7356.1|7341.1|60
1614829500000|2021-03-04 03:45:00|7360.5|7345.5|7357.1|7342.1|7363.1|7345.8|7356.3|7336.5|65
1614829800000|2021-03-04 03:50:00|7356.9|7341.9|7351.1|7336.1|7358.4|7342.4|7350|7329|64
1614830100000|2021-03-04 03:55:00|7352|7337|7352.9|7337.9|7358.3|7339.3|7351.8|7330.8|52
1614830400000|2021-03-04 04:00:00|7353.1|7338.1|7356.3|7341.3|7357.1|7342.1|7352.1|7337.1|45
1614830700000|2021-03-04 04:05:00|7356.6|7341.6|7359|7344|7361.5|7346.5|7356.6|7341.6|67
1614831000000|2021-03-04 04:10:00|7358.7|7343.7|7362.9|7347.9|7363.1|7348.1|7358.7|7343.7|52
1614831300000|2021-03-04 04:15:00|7363|7348|7363.7|7348.7|7365.3|7350.3|7361.2|7346.2|99
1614831600000|2021-03-04 04:20:00|7363.6|7348.6|7362.6|7337.6|7363.6|7348.6|7357.1|7336.7|73
1614831900000|2021-03-04 04:25:00|7362.7|7337.7|7355.5|7340.5|7363.6|7343.8|7349.8|7329.5|212
1614832200000|2021-03-04 04:30:00|7355.6|7340.6|7350|7335|7359|7344|7350|7335|182
1614832500000|2021-03-04 04:35:00|7349.8|7334.8|7347.7|7332.7|7350.9|7335.9|7347.7|7332.7|93
1614832800000|2021-03-04 04:40:00|7347.6|7332.6|7345.6|7330.6|7347.6|7332.6|7342.8|7327.8|151
1614833100000|2021-03-04 04:45:00|7345.5|7330.5|7341.1|7326.1|7346.1|7331.1|7341|7326|141
1614833400000|2021-03-04 04:50:00|7341.2|7326.2|7338.7|7323.7|7342.8|7327.8|7336.4|7321.4|184
1614833700000|2021-03-04 04:55:00|7339|7324|7333.9|7318.9|7339|7324|7333.9|7318.9|115
1614834000000|2021-03-04 05:00:00|7333.7|7318.7|7335.8|7320.8|7336.9|7321.9|7330.1|7315.1|198
1614834300000|2021-03-04 05:05:00|7335.9|7320.9|7337.3|7322.3|7337.8|7322.8|7334|7319|74
1614834600000|2021-03-04 05:10:00|7337.4|7322.4|7338.8|7323.8|7339.3|7324.3|7337.4|7322.4|69
1614834900000|2021-03-04 05:15:00|7338.4|7323.4|7333.8|7318.8|7338.4|7323.4|7332.2|7317.2|137
1614835200000|2021-03-04 05:20:00|7333.9|7318.9|7334.6|7319.6|7334.9|7319.9|7333.1|7318.1|78
1614835500000|2021-03-04 05:25:00|7334.3|7319.3|7332.1|7317.1|7335.5|7320.5|7330.5|7315.5|71
1614835800000|2021-03-04 05:30:00|7332|7317|7330.8|7315.8|7332.1|7317.1|7328.8|7313.8|86
1614836100000|2021-03-04 05:35:00|7331.1|7316.1|7328.2|7313.2|7331.8|7316.8|7326.4|7311.4|95
1614836400000|2021-03-04 05:40:00|7328.3|7313.3|7325.6|7310.6|7329|7314|7324.4|7309.4|90
1614836700000|2021-03-04 05:45:00|7325.5|7310.5|7327|7312|7327.5|7312.5|7325|7310|98
1614837000000|2021-03-04 05:50:00|7327.1|7312.1|7330.6|7315.6|7331.8|7316.8|7327.1|7312.1|147
1614837300000|2021-03-04 05:55:00|7330.3|7315.3|7326.8|7311.8|7330.3|7315.3|7326.5|7311.5|82
1614837600000|2021-03-04 06:00:00|7327|7312|7326.3|7311.3|7327.6|7312.6|7326.1|7311.1|80
1614837900000|2021-03-04 06:05:00|7326.2|7311.2|7323.9|7308.9|7326.4|7311.4|7322.9|7307.9|103
1614838200000|2021-03-04 06:10:00|7324|7309|7324.1|7309.1|7326.1|7311.1|7324|7309|44
1614838500000|2021-03-04 06:15:00|7324.2|7309.2|7322|7307|7324.2|7309.2|7321.5|7306.5|82
1614838800000|2021-03-04 06:20:00|7321.9|7306.9|7318.5|7303.5|7321.9|7306.9|7318.5|7303.5|65
1614839100000|2021-03-04 06:25:00|7318.2|7303.2|7324.2|7309.2|7324.8|7309.8|7318.1|7303.1|187
1614839400000|2021-03-04 06:30:00|7324.3|7309.3|7324.4|7309.4|7325.8|7310.8|7322.1|7307.1|70
1614839700000|2021-03-04 06:35:00|7324.5|7309.5|7323.7|7308.7|7324.9|7309.9|7323.3|7308.3|72
1614840000000|2021-03-04 06:40:00|7323.6|7308.6|7325.3|7310.3|7325.3|7310.3|7323.6|7308.6|41
1614840300000|2021-03-04 06:45:00|7325.6|7310.6|7324.8|7309.8|7326|7311|7323.7|7308.7|40
1614840600000|2021-03-04 06:50:00|7324.7|7309.7|7315.5|7300.5|7325|7310|7314.1|7299.1|79
1614840900000|2021-03-04 06:55:00|7315.9|7300.9|7317.5|7302.5|7325.9|7304.2|7309.8|7294.8|241
1614841200000|2021-03-04 07:00:00|7317.6|7302.6|7316.8|7301.8|7317.8|7302.8|7314.6|7299.6|107
1614841500000|2021-03-04 07:05:00|7316.6|7301.6|7313|7298|7318|7303|7312.4|7297.4|109
1614841800000|2021-03-04 07:10:00|7313.2|7298.2|7314.6|7299.6|7315|7300|7312.8|7297.8|70
1614842100000|2021-03-04 07:15:00|7314.7|7299.7|7318.8|7303.8|7319|7304|7314.6|7299.6|61
1614842400000|2021-03-04 07:20:00|7318.7|7303.7|7321.2|7306.2|7321.7|7306.7|7318.2|7303.2|92
1614842700000|2021-03-04 07:25:00|7321.1|7306.1|7322.3|7307.3|7325.1|7310.1|7320.7|7305.7|101
1614843000000|2021-03-04 07:30:00|7322.6|7307.6|7323.1|7308.1|7324.3|7309.3|7322.5|7307.5|38
1614843300000|2021-03-04 07:35:00|7322.8|7307.8|7321.5|7306.5|7323.1|7308.1|7321.1|7306.1|31
1614843600000|2021-03-04 07:40:00|7321.6|7306.6|7322.3|7307.3|7322.6|7307.6|7321.1|7306.1|36
1614843900000|2021-03-04 07:45:00|7322.2|7307.2|7321.8|7306.8|7322.8|7307.8|7320.5|7305.5|40
1614844200000|2021-03-04 07:50:00|7321.5|7306.5|7323.6|7308.6|7324.7|7309.7|7320.9|7305.9|54
1614844500000|2021-03-04 07:55:00|7323.3|7308.3|7327.9|7312.9|7328.3|7313.3|7323|7308|58
1614844800000|2021-03-04 08:00:00|7327.7|7312.7|7324.7|7309.7|7327.7|7312.7|7322.7|7307.7|45
1614845100000|2021-03-04 08:05:00|7324.3|7309.3|7324|7309|7325.4|7310.4|7323|7308|51
1614845400000|2021-03-04 08:10:00|7323.9|7308.9|7324.7|7309.7|7324.7|7309.7|7322|7307|77
1614845700000|2021-03-04 08:15:00|7324.8|7309.8|7324.1|7309.1|7327|7312|7324|7309|48
1614846000000|2021-03-04 08:20:00|7323.8|7308.8|7325.3|7310.3|7326.3|7311.3|7321.7|7306.7|71
1614846300000|2021-03-04 08:25:00|7325.8|7310.8|7327.3|7312.3|7327.7|7312.7|7324.3|7309.3|94
1614846600000|2021-03-04 08:30:00|7327.5|7312.5|7325.9|7310.9|7328.2|7313.2|7325.9|7310.9|71
1614846900000|2021-03-04 08:35:00|7326|7311|7325.5|7310.5|7326.2|7311.2|7324.4|7309.4|84
1614847200000|2021-03-04 08:40:00|7326.2|7311.2|7326|7311|7326.2|7311.2|7324.4|7309.4|38
1614847500000|2021-03-04 08:45:00|7326.2|7311.2|7327.6|7312.6|7328.3|7313.3|7325.9|7310.9|77
1614847800000|2021-03-04 08:50:00|7327.5|7312.5|7327.1|7312.1|7327.5|7312.5|7326.7|7311.7|50
1614848100000|2021-03-04 08:55:00|7327.2|7312.2|7327.8|7312.8|7329|7314|7326.8|7311.8|70
1614848400000|2021-03-04 09:00:00|7327.7|7312.7|7328.7|7313.7|7328.9|7313.9|7327.1|7312.1|62
1614848700000|2021-03-04 09:05:00|7328.6|7313.6|7328.7|7313.7|7330|7315|7327.9|7312.9|46
1614849000000|2021-03-04 09:10:00|7328.6|7313.6|7328|7313|7328.6|7313.6|7324.7|7309.7|64
1614849300000|2021-03-04 09:15:00|7328.1|7313.1|7325.9|7310.9|7329.2|7314.2|7324.5|7309.5|82
1614849600000|2021-03-04 09:20:00|7326|7311|7333.3|7318.3|7333.3|7318.3|7326|7311|94
1614849900000|2021-03-04 09:25:00|7333.4|7318.4|7333.9|7318.9|7337.5|7322.5|7333.4|7318.4|106
1614850200000|2021-03-04 09:30:00|7333.8|7318.8|7338.8|7323.8|7338.9|7323.9|7333.3|7318.3|105
1614850500000|2021-03-04 09:35:00|7338.9|7323.9|7334.1|7319.1|7338.9|7323.9|7334.1|7319.1|68
1614850800000|2021-03-04 09:40:00|7334.5|7319.5|7342.1|7327.1|7342.1|7327.1|7334.3|7319.3|125
1614851100000|2021-03-04 09:45:00|7342|7327|7340.3|7325.3|7342.4|7327.4|7339.6|7324.6|98
1614851400000|2021-03-04 09:50:00|7340.6|7325.6|7340.3|7325.3|7343.3|7328.3|7340.3|7325.3|53
1614851700000|2021-03-04 09:55:00|7340.1|7325.1|7335.6|7320.6|7340.3|7325.3|7334.3|7319.3|142
1614852000000|2021-03-04 10:00:00|7335.7|7320.7|7331|7316|7336.1|7321.1|7331|7316|90
1614852300000|2021-03-04 10:05:00|7330.4|7315.4|7333.3|7318.3|7333.7|7318.7|7328.3|7313.3|113
1614852600000|2021-03-04 10:10:00|7332.9|7317.9|7331.4|7316.4|7332.9|7317.9|7331|7316|32
1614852900000|2021-03-04 10:15:00|7331.2|7316.2|7331.7|7316.7|7332.2|7317.2|7330.6|7315.6|51
1614853200000|2021-03-04 10:20:00|7331.3|7316.3|7328.2|7313.2|7332|7317|7327.3|7312.3|92
1614853500000|2021-03-04 10:25:00|7328.3|7313.3|7329.3|7314.3|7330.2|7315.2|7328.2|7313.2|45
1614853800000|2021-03-04 10:30:00|7329.5|7314.5|7326.4|7311.4|7330|7315|7325.8|7310.8|56
1614854100000|2021-03-04 10:35:00|7326.5|7311.5|7326.9|7311.9|7328.5|7313.5|7326.3|7311.3|56
1614854400000|2021-03-04 10:40:00|7326.6|7311.6|7327.3|7312.3|7327.8|7312.8|7326.3|7311.3|37
1614854700000|2021-03-04 10:45:00|7326.8|7311.8|7327|7312|7328|7313|7326.3|7311.3|27
1614855000000|2021-03-04 10:50:00|7327.1|7312.1|7328.6|7313.6|7329|7314|7327|7312|25
1614855300000|2021-03-04 10:55:00|7328|7313|7327.5|7312.5|7328.5|7313.5|7326|7311|77
1614855600000|2021-03-04 11:00:00|7327.6|7312.6|7326.4|7311.4|7328.5|7313.5|7325.8|7310.8|55
1614855900000|2021-03-04 11:05:00|7326.7|7311.7|7327.3|7312.3|7327.5|7312.5|7326.7|7311.7|11
1614856200000|2021-03-04 11:10:00|7327|7312|7327.5|7312.5|7327.5|7312.5|7326.5|7311.5|18
1614856500000|2021-03-04 11:15:00|7327.9|7312.9|7329.1|7314.1|7329.1|7314.1|7327.3|7312.3|26
1614856800000|2021-03-04 11:20:00|7329.2|7314.2|7329.3|7314.3|7331.3|7316.3|7329.2|7314.2|50
1614857100000|2021-03-04 11:25:00|7328.7|7313.7|7334.9|7309.9|7335.3|7314.7|7327.5|7309.7|66
1614857400000|2021-03-04 11:30:00|7335.2|7310.2|7336.1|7311.1|7336.2|7311.2|7334.3|7309.3|13
1614857700000|2021-03-04 11:35:00|7335.8|7310.8|7336.1|7311.1|7336.1|7311.1|7335.8|7310.8|2
1614858000000|2021-03-04 11:40:00|7336.3|7311.3|7336.3|7311.3|7336.3|7311.3|7336.3|7311.3|1
1614858300000|2021-03-04 11:45:00|7336.4|7311.4|7331|7316|7336.7|7316.3|7331|7311.4|4
1614858600000|2021-03-04 11:50:00|7330.9|7315.9|7330.5|7315.5|7331|7316|7330.5|7315.5|3
1614859800000|2021-03-04 12:10:00|7330|7315|7330|7315|7330|7315|7329.8|7314.8|3
1614860100000|2021-03-04 12:15:00|7329.9|7314.9|7329.3|7314.3|7330.6|7315.6|7329.3|7314.3|21
1614860400000|2021-03-04 12:20:00|7328.9|7313.9|7328.2|7313.2|7329.3|7314.3|7328|7313|19
1614860700000|2021-03-04 12:25:00|7328.3|7313.3|7333|7308|7333|7313.3|7327.7|7308|10
1614861000000|2021-03-04 12:30:00|7333.3|7308.3|7333.2|7308.2|7333.3|7308.3|7333.2|7308.2|2
1614861300000|2021-03-04 12:35:00|7333.5|7308.5|7327|7312|7333.5|7313.3|7326.8|7308.5|9
1614861600000|2021-03-04 12:40:00|7326.9|7311.9|7328.1|7313.1|7328.2|7313.2|7326.8|7311.8|16
1614861900000|2021-03-04 12:45:00|7327.7|7312.7|7326.4|7311.4|7327.7|7312.7|7326.3|7311.3|22
1614862200000|2021-03-04 12:50:00|7326.5|7311.5|7327.3|7312.3|7327.3|7312.3|7326.5|7311.5|15
1614862500000|2021-03-04 12:55:00|7327.5|7312.5|7327|7312|7327.5|7312.5|7327|7312|3
1614862800000|2021-03-04 13:00:00|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|1
1614863100000|2021-03-04 13:05:00|7327.2|7312.2|7327.1|7312.1|7327.2|7312.2|7327.1|7312.1|2
1614863400000|2021-03-04 13:10:00|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|1
1614863700000|2021-03-04 13:15:00|7327.1|7312.1|7327|7312|7327.1|7312.1|7327|7312|4
1614864000000|2021-03-04 13:20:00|7327.1|7312.1|7327|7312|7327.3|7312.3|7327|7312|3
1614864300000|2021-03-04 13:25:00|7327.1|7312.1|7327.3|7312.3|7327.4|7312.4|7327.1|7312.1|4
1614864600000|2021-03-04 13:30:00|7327.4|7312.4|7327.3|7312.3|7327.4|7312.4|7326|7311|18
1614864900000|2021-03-04 13:35:00|7327|7312|7326|7311|7327|7312|7326|7311|13
1614865500000|2021-03-04 13:45:00|7326.8|7311.8|7326.7|7311.7|7327.1|7312.1|7326.6|7311.6|10
1614866100000|2021-03-04 13:55:00|7326|7311|7326.6|7311.6|7326.6|7311.6|7325.9|7310.9|12
1614866400000|2021-03-04 14:00:00|7326.7|7311.7|7327.7|7312.7|7327.8|7312.8|7326.5|7311.5|15
1614866700000|2021-03-04 14:05:00|7327.4|7312.4|7326.7|7311.7|7327.4|7312.4|7326.5|7311.5|14
1614867000000|2021-03-04 14:10:00|7326.5|7311.5|7325.8|7310.8|7326.5|7311.5|7325.8|7310.8|6
1614867300000|2021-03-04 14:15:00|7326.2|7311.2|7326.8|7311.8|7327.2|7312.2|7326.2|7311.2|9
1614867600000|2021-03-04 14:20:00|7326.7|7311.7|7326.2|7311.2|7327|7312|7326.2|7311.2|5
1614867900000|2021-03-04 14:25:00|7326.3|7311.3|7322.6|7307.6|7326.4|7311.4|7322.6|7307.6|31
1614868200000|2021-03-04 14:30:00|7322.7|7307.7|7322.1|7307.1|7323.6|7308.6|7321.7|7306.7|76
1614868500000|2021-03-04 14:35:00|7322|7307|7321.6|7306.6|7322.1|7307.1|7321.4|7306.4|23
1614868800000|2021-03-04 14:40:00|7321.5|7306.5|7321.9|7306.9|7322.2|7307.2|7321.4|7306.4|20
1614869100000|2021-03-04 14:45:00|7321.8|7306.8|7324.2|7309.2|7324.4|7309.4|7321.4|7306.4|59
1614869400000|2021-03-04 14:50:00|7324.3|7309.3|7323|7308|7325.5|7310.5|7322.7|7307.7|129
1614869700000|2021-03-04 14:55:00|7322.9|7307.9|7323.3|7308.3|7323.5|7308.5|7322.8|7307.8|46
1614870000000|2021-03-04 15:00:00|7323.5|7308.5|7323.2|7308.2|7323.5|7308.5|7323|7308|39
1614870300000|2021-03-04 15:05:00|7323.3|7308.3|7324.4|7309.4|7325.9|7310.9|7323.1|7308.1|119
1614870600000|2021-03-04 15:10:00|7324.5|7309.5|7324.3|7309.3|7325.3|7310.3|7324.3|7309.3|24
1614870900000|2021-03-04 15:15:00|7324.4|7309.4|7325.2|7310.2|7325.4|7310.4|7324.3|7309.3|39
1614871200000|2021-03-04 15:20:00|7325.3|7310.3|7325.4|7310.4|7326.4|7311.4|7325.1|7310.1|117
1614871500000|2021-03-04 15:25:00|7325.3|7310.3|7324.2|7309.2|7325.3|7310.3|7324.2|7309.2|14
1614871800000|2021-03-04 15:30:00|7324|7309|7325|7310|7325.3|7310.3|7323.3|7308.3|64
1614872100000|2021-03-04 15:35:00|7324.9|7309.9|7323.3|7308.3|7325|7310|7323.2|7308.2|33
1614872400000|2021-03-04 15:40:00|7323.4|7308.4|7323|7308|7323.4|7308.4|7322.8|7307.8|99
1614872700000|2021-03-04 15:45:00|7322.9|7307.9|7321.9|7306.9|7323|7308|7321.5|7306.5|27
1614873000000|2021-03-04 15:50:00|7321.8|7306.8|7323.2|7308.2|7323.2|7308.2|7321.7|7306.7|76
1614873300000|2021-03-04 15:55:00|7323.3|7308.3|7323.6|7308.6|7324.3|7309.3|7323.2|7308.2|58
1614873600000|2021-03-04 16:00:00|7323.4|7308.4|7322.8|7307.8|7324.4|7309.4|7322.7|7307.7|55
1614873900000|2021-03-04 16:05:00|7322.9|7307.9|7324.7|7309.7|7326.4|7311.4|7322.4|7307.4|86
1614874200000|2021-03-04 16:10:00|7324.6|7309.6|7326.2|7311.2|7326.4|7311.4|7324.4|7309.4|50
1614874500000|2021-03-04 16:15:00|7326.1|7311.1|7326|7311|7326.5|7311.5|7325.1|7310.1|38
1614874800000|2021-03-04 16:20:00|7326.1|7311.1|7325.3|7310.3|7326.5|7311.5|7325.1|7310.1|19
1614875100000|2021-03-04 16:25:00|7325.4|7310.4|7326.1|7311.1|7326.4|7311.4|7325.3|7310.3|29
1614875400000|2021-03-04 16:30:00|7326|7311|7324.2|7309.2|7326|7311|7323.9|7308.9|98
1614875700000|2021-03-04 16:35:00|7324.1|7309.1|7324|7309|7324.2|7309.2|7324|7309|22
1614876000000|2021-03-04 16:40:00|7323.9|7308.9|7325.5|7310.5|7325.7|7310.7|7323.4|7308.4|128
1614876300000|2021-03-04 16:45:00|7325.6|7310.6|7325.5|7310.5|7326.1|7311.1|7324.1|7309.1|65
1614876600000|2021-03-04 16:50:00|7325.3|7310.3|7324.9|7309.9|7325.8|7310.8|7324.1|7309.1|63
1614876900000|2021-03-04 16:55:00|7325|7310|7324.6|7309.6|7326.5|7311.5|7324.3|7309.3|64
1614877200000|2021-03-04 17:00:00|7324.5|7309.5|7324.4|7309.4|7324.8|7309.8|7323.7|7308.7|31
1614877500000|2021-03-04 17:05:00|7324.5|7309.5|7326|7311|7326|7311|7324.5|7309.5|20
1614877800000|2021-03-04 17:10:00|7326.1|7311.1|7332.6|7307.6|7334.4|7314.7|7326.1|7307.1|118
1614878100000|2021-03-04 17:15:00|7332.7|7307.7|7324.9|7309.9|7332.7|7312.4|7323|7303.8|95
1614878400000|2021-03-04 17:20:00|7324.8|7309.8|7338.4|7313.4|7339.9|7314.9|7324.6|7306.3|143
1614878700000|2021-03-04 17:25:00|7338.5|7313.5|7339.1|7314.1|7339.9|7314.9|7338.1|7313.1|125
1614879000000|2021-03-04 17:30:00|7339.2|7314.2|7343.5|7318.5|7343.7|7322.1|7337.1|7314.1|34
1614879300000|2021-03-04 17:35:00|7344|7319|7345.4|7320.4|7350.4|7327.5|7342.4|7319|186
1614879600000|2021-03-04 17:40:00|7345.6|7320.6|7343.3|7318.3|7348.1|7324.8|7336.2|7311.2|308
1614879900000|2021-03-04 17:45:00|7343.4|7318.4|7347.6|7322.6|7348.2|7323.2|7343.4|7318.4|219
1614880200000|2021-03-04 17:50:00|7347.5|7322.5|7349.1|7324.1|7349.2|7324.2|7347.5|7322.5|92
1614880500000|2021-03-04 17:55:00|7349.2|7324.2|7356.3|7331.3|7359.8|7334.8|7346.7|7324|149
1614880800000|2021-03-04 18:00:00|7356.1|7331.1|7352.6|7327.6|7360.6|7338.3|7350.2|7325.2|140
1614881100000|2021-03-04 18:05:00|7352.7|7327.7|7357.1|7332.1|7359|7340|7352.2|7327.5|133
1614881400000|2021-03-04 18:10:00|7357.4|7332.4|7355.8|7340.8|7361.4|7341.5|7353.2|7332.3|141
1614881700000|2021-03-04 18:15:00|7355.9|7340.9|7354.9|7339.9|7356.1|7341.1|7354.7|7339.7|83
1614882000000|2021-03-04 18:20:00|7355|7340|7355.6|7340.6|7360.9|7341.1|7354.1|7334.1|18
1614882300000|2021-03-04 18:25:00|7355.8|7340.8|7359.8|7334.8|7359.9|7341.1|7355.6|7334.7|8
1614882600000|2021-03-04 18:30:00|7359.9|7334.9|7359.9|7334.9|7360|7335|7359.7|7334.7|34
1614882900000|2021-03-04 18:35:00|7360.1|7335.1|7360.1|7335.1|7360.4|7335.4|7360.1|7335.1|5
1614883200000|2021-03-04 18:40:00|7360.4|7335.4|7360.4|7335.4|7360.4|7335.4|7360.4|7335.4|1
1614883500000|2021-03-04 18:45:00|7360.1|7335.1|7360.1|7335.1|7360.1|7335.1|7360.1|7335.1|1
1614883800000|2021-03-04 18:50:00|7360.2|7335.2|7366.6|7341.6|7367.6|7343.1|7356.2|7335.2|105
1614884100000|2021-03-04 18:55:00|7366.7|7341.7|7366.9|7341.9|7366.9|7341.9|7366.3|7341.3|51
1614884400000|2021-03-04 19:00:00|7367.4|7342.4|7367.5|7342.5|7370.9|7345.9|7366.8|7341.8|23
1614884700000|2021-03-04 19:05:00|7367.1|7342.1|7367.5|7342.5|7368.3|7348.3|7363.3|7340.1|58
1614885000000|2021-03-04 19:10:00|7367.8|7342.8|7365.6|7340.6|7368.1|7347|7360.3|7340.5|24
1614885300000|2021-03-04 19:15:00|7365.3|7340.3|7367.3|7342.3|7371|7350.5|7363.9|7340.3|45
1614885600000|2021-03-04 19:20:00|7367|7342|7365.8|7340.8|7367.1|7342.1|7365.8|7340.8|4
1614885900000|2021-03-04 19:25:00|7364.5|7339.5|7363.8|7338.8|7367.2|7343.6|7358.6|7335.1|84
1614886200000|2021-03-04 19:30:00|7364.3|7339.3|7367|7342|7367.3|7342.3|7364.3|7339.3|14
1614886500000|2021-03-04 19:35:00|7368.5|7343.5|7376|7351|7376.4|7352.8|7363.5|7342.8|37
1614886800000|2021-03-04 19:40:00|7376.4|7351.4|7375.9|7350.9|7376.4|7351.4|7375.8|7350.8|5
1614887100000|2021-03-04 19:45:00|7375.8|7350.8|7372.6|7347.6|7376.1|7352.8|7367.8|7345.1|27
1614887400000|2021-03-04 19:50:00|7371.9|7346.9|7372.8|7347.8|7373.5|7352.8|7366.5|7345.7|22
1614887700000|2021-03-04 19:55:00|7372.5|7347.5|7368.4|7353.4|7373.3|7353.4|7367.8|7347.5|14
1614888000000|2021-03-04 20:00:00|7368.9|7353.9|7376.4|7351.4|7376.4|7354.6|7368.9|7350|7
1614888300000|2021-03-04 20:05:00|7375.6|7350.6|7377.4|7352.4|7377.4|7352.4|7374.8|7349.8|8
1614888600000|2021-03-04 20:10:00|7378.3|7353.3|7376|7351|7378.3|7355.3|7370.3|7350|18
1614888900000|2021-03-04 20:15:00|7370.5|7355.5|7376|7351|7376|7355.5|7369.5|7349.5|11
1614889200000|2021-03-04 20:20:00|7376.2|7351.2|7374.9|7349.9|7376.3|7351.3|7374.9|7349.9|7
1614889500000|2021-03-04 20:25:00|7375.4|7350.4|7375.4|7350.4|7375.9|7350.9|7375.4|7350.4|3
1614889800000|2021-03-04 20:30:00|7374.9|7349.9|7374.9|7349.9|7374.9|7349.9|7374.9|7349.9|1
1614890100000|2021-03-04 20:35:00|7375.1|7350.1|7375.9|7350.9|7375.9|7350.9|7375.1|7350.1|2
1614890400000|2021-03-04 20:40:00|7375.4|7350.4|7375.1|7350.1|7375.9|7350.9|7375.1|7350.1|4
1614890700000|2021-03-04 20:45:00|7375.4|7350.4|7375.4|7350.4|7375.4|7350.4|7375.4|7350.4|1
1614891000000|2021-03-04 20:50:00|7374.9|7349.9|7373.6|7348.6|7374.9|7349.9|7373.6|7348.6|3
1614891300000|2021-03-04 20:55:00|7374.3|7349.3|7368.6|7353.6|7374.3|7354.3|7368.6|7349.3|4
1614911400000|2021-03-05 02:30:00|7373.3|7348.3|7368.8|7343.8|7373.3|7348.3|7367.7|7342.7|16
1614911700000|2021-03-05 02:35:00|7368.7|7343.7|7368.7|7343.7|7368.7|7343.7|7368.7|7343.7|1
1614912000000|2021-03-05 02:40:00|7368.8|7343.8|7368.7|7343.7|7368.8|7343.8|7368.7|7343.7|2
1614912300000|2021-03-05 02:45:00|7368.9|7343.9|7368.6|7343.6|7368.9|7343.9|7368.2|7343.2|5
1614912600000|2021-03-05 02:50:00|7367.8|7342.8|7364.6|7339.6|7367.8|7342.8|7364.6|7339.6|8
1614912900000|2021-03-05 02:55:00|7365.1|7340.1|7364.9|7339.9|7365.1|7340.1|7364.4|7339.4|4
1614913200000|2021-03-05 03:00:00|7366.3|7341.3|7366.2|7341.2|7366.5|7341.5|7365.9|7340.9|8
1614913500000|2021-03-05 03:05:00|7364.7|7339.7|7360.8|7335.8|7364.9|7339.9|7359.3|7334.3|29
1614913800000|2021-03-05 03:10:00|7360.9|7335.9|7361.8|7336.8|7365.3|7340.3|7360.9|7335.9|20
1614914100000|2021-03-05 03:15:00|7361.7|7336.7|7359.8|7334.8|7361.7|7336.7|7359.8|7334.8|6
1614914400000|2021-03-05 03:20:00|7360.1|7335.1|7362.4|7337.4|7363.6|7338.6|7359.6|7334.6|45
1614914700000|2021-03-05 03:25:00|7362.6|7337.6|7363|7338|7363.4|7338.4|7362.6|7337.6|14
1614915000000|2021-03-05 03:30:00|7362.8|7337.8|7359.8|7334.8|7363|7338|7358.4|7333.4|285
1614915300000|2021-03-05 03:35:00|7354.5|7339.5|7351.3|7336.3|7360.1|7339.5|7350.8|7331.1|51
1614915600000|2021-03-05 03:40:00|7351.5|7336.5|7352.8|7337.8|7359.3|7339.5|7351.3|7333.5|52
1614915900000|2021-03-05 03:45:00|7353|7338|7353.3|7338.3|7353.3|7338.3|7351.4|7336.4|49
1614916200000|2021-03-05 03:50:00|7353.5|7338.5|7348.2|7333.2|7357.8|7338.9|7347.5|7331.6|91
1614916500000|2021-03-05 03:55:00|7348.3|7333.3|7348.4|7333.4|7349.5|7334.5|7346.2|7331.2|85
1614916800000|2021-03-05 04:00:00|7348.5|7333.5|7353.4|7338.4|7353.4|7338.4|7348.5|7333.5|110
1614917100000|2021-03-05 04:05:00|7353.3|7338.3|7353.5|7338.5|7355|7340|7351.8|7336.8|77
1614917400000|2021-03-05 04:10:00|7353.3|7338.3|7348.8|7333.8|7353.6|7338.6|7348.3|7333.3|70
1614917700000|2021-03-05 04:15:00|7349.1|7334.1|7349.8|7334.8|7351.1|7336.1|7348.3|7333.3|43
1614918000000|2021-03-05 04:20:00|7349.9|7334.9|7353.7|7338.7|7354|7339|7348.8|7333.8|90
1614918300000|2021-03-05 04:25:00|7353.6|7338.6|7351|7336|7354.4|7339.4|7351|7336|56
1614918600000|2021-03-05 04:30:00|7351.3|7336.3|7347.8|7332.8|7353.4|7338.4|7347.4|7332.4|98
1614918900000|2021-03-05 04:35:00|7347.7|7332.7|7338.8|7323.8|7348.1|7333.1|7338.2|7323.2|176
1614919200000|2021-03-05 04:40:00|7339.1|7324.1|7337.3|7322.3|7339.1|7324.1|7336.3|7321.3|81
1614919500000|2021-03-05 04:45:00|7337.4|7322.4|7337|7322|7337.9|7322.9|7334.9|7319.9|100
1614919800000|2021-03-05 04:50:00|7336.4|7321.4|7335.7|7320.7|7337|7322|7335.5|7320.5|74
1614920100000|2021-03-05 04:55:00|7335.5|7320.5|7336.8|7321.8|7337.4|7322.4|7334.9|7319.9|57
1614920400000|2021-03-05 05:00:00|7336.9|7321.9|7337.6|7322.6|7338.1|7323.1|7335.8|7320.8|80
1614920700000|2021-03-05 05:05:00|7337.3|7322.3|7342.1|7327.1|7343.1|7328.1|7336.9|7321.9|101
1614921000000|2021-03-05 05:10:00|7342.2|7327.2|7344.2|7329.2|7346.9|7331.9|7341.8|7326.8|139
1614921300000|2021-03-05 05:15:00|7344.1|7329.1|7339.8|7324.8|7344.3|7329.3|7339.3|7324.3|66
1614921600000|2021-03-05 05:20:00|7339.5|7324.5|7339.6|7324.6|7339.9|7324.9|7339|7324|40
1614921900000|2021-03-05 05:25:00|7339.7|7324.7|7339.7|7324.7|7342.7|7327.7|7339.6|7324.6|92
1614922200000|2021-03-05 05:30:00|7339.8|7324.8|7337|7322|7340.5|7325.5|7337|7322|59
1614922500000|2021-03-05 05:35:00|7337.2|7322.2|7335|7320|7337.4|7322.4|7334.5|7319.5|53
1614922800000|2021-03-05 05:40:00|7334.9|7319.9|7335.5|7320.5|7336.7|7321.7|7334|7319|46
1614923100000|2021-03-05 05:45:00|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|7333.9|7318.9|50
1614923400000|2021-03-05 05:50:00|7335.7|7320.7|7335.5|7320.5|7337.5|7322.5|7335.5|7320.5|44
1614923700000|2021-03-05 05:55:00|7335.6|7320.6|7335.9|7320.9|7336.6|7321.6|7335.6|7320.6|33
1614924000000|2021-03-05 06:00:00|7335.8|7320.8|7332.6|7317.6|7335.8|7320.8|7331.1|7316.1|102
1614924300000|2021-03-05 06:05:00|7332.5|7317.5|7330.3|7315.3|7332.5|7317.5|7328.9|7313.9|73
1614924600000|2021-03-05 06:10:00|7330|7315|7328|7313|7330.3|7315.3|7327.5|7312.5|63
1614924900000|2021-03-05 06:15:00|7328.3|7313.3|7328.1|7313.1|7329.7|7314.7|7328.1|7313.1|31
1614925200000|2021-03-05 06:20:00|7328|7313|7328.8|7313.8|7330|7315|7328|7313|73
1614925500000|2021-03-05 06:25:00|7328.7|7313.7|7328|7313|7328.8|7313.8|7327.3|7312.3|23
1614925800000|2021-03-05 06:30:00|7328.1|7313.1|7329|7314|7329.9|7314.9|7328.1|7313.1|33
1614926100000|2021-03-05 06:35:00|7329.2|7314.2|7330.6|7315.6|7331.1|7316.1|7329|7314|46
1614926400000|2021-03-05 06:40:00|7330.7|7315.7|7328.5|7313.5|7331.3|7316.3|7327.3|7312.3|66
1614926700000|2021-03-05 06:45:00|7328.7|7313.7|7330.9|7315.9|7331.2|7316.2|7328.7|7313.7|64
1614927000000|2021-03-05 06:50:00|7331.1|7316.1|7331.7|7316.7|7331.8|7316.8|7330.5|7315.5|47
1614927300000|2021-03-05 06:55:00|7331.6|7316.6|7335|7320|7335|7320|7331.6|7316.6|97
1614927600000|2021-03-05 07:00:00|7334.6|7319.6|7332.7|7317.7|7335|7320|7332.7|7317.7|90
1614927900000|2021-03-05 07:05:00|7332.8|7317.8|7334.8|7319.8|7335|7320|7332.7|7317.7|54
1614928200000|2021-03-05 07:10:00|7334.5|7319.5|7332.3|7317.3|7334.6|7319.6|7332|7317|62
1614928500000|2021-03-05 07:15:00|7332.1|7317.1|7333.8|7318.8|7334|7319|7331.7|7316.7|51
1614928800000|2021-03-05 07:20:00|7333.9|7318.9|7336.6|7321.6|7336.7|7321.7|7333.9|7318.9|43
1614929100000|2021-03-05 07:25:00|7336|7321|7339.8|7324.8|7340.4|7325.4|7336|7321|71
1614929400000|2021-03-05 07:30:00|7339.9|7324.9|7340.2|7325.2|7340.3|7325.3|7337.5|7322.5|58
1614929700000|2021-03-05 07:35:00|7340.3|7325.3|7340|7325|7342.5|7327.5|7339|7324|58
1614930000000|2021-03-05 07:40:00|7339.5|7324.5|7338|7323|7340.8|7325.8|7337.3|7322.3|56
1614930300000|2021-03-05 07:45:00|7337.7|7322.7|7339.1|7324.1|7339.1|7324.1|7334|7319|109
1614930600000|2021-03-05 07:50:00|7339.2|7324.2|7338|7323|7339.6|7324.6|7337.7|7322.7|46
1614930900000|2021-03-05 07:55:00|7337.8|7322.8|7340|7325|7340.8|7325.8|7337.3|7322.3|48
1614931200000|2021-03-05 08:00:00|7340.3|7325.3|7340.3|7325.3|7341.8|7326.8|7338.2|7323.2|70
1614931500000|2021-03-05 08:05:00|7340|7325|7342.3|7327.3|7344|7329|7339.3|7324.3|73
1614931800000|2021-03-05 08:10:00|7342|7327|7345.6|7330.6|7345.6|7330.6|7341.3|7326.3|94
1614932100000|2021-03-05 08:15:00|7345.7|7330.7|7345.5|7330.5|7346.2|7331.2|7342.1|7327.1|105
1614932400000|2021-03-05 08:20:00|7345.4|7330.4|7346.9|7331.9|7349.2|7334.2|7345.3|7330.3|92
1614932700000|2021-03-05 08:25:00|7347|7332|7343.8|7328.8|7347.1|7332.1|7343.1|7328.1|69
1614933000000|2021-03-05 08:30:00|7343.5|7328.5|7344.8|7329.8|7344.8|7329.8|7340.9|7325.9|73
1614933300000|2021-03-05 08:35:00|7345.5|7330.5|7348.1|7333.1|7348.2|7333.2|7344.7|7329.7|91
1614933600000|2021-03-05 08:40:00|7347.9|7332.9|7348.2|7333.2|7350.6|7335.6|7346.6|7331.6|74
1614933900000|2021-03-05 08:45:00|7348.4|7333.4|7353.1|7338.1|7359|7340|7348.1|7333.1|140
1614934200000|2021-03-05 08:50:00|7353|7338|7353.8|7338.8|7353.9|7338.9|7350|7335|93
1614934500000|2021-03-05 08:55:00|7353.3|7338.3|7350.2|7335.2|7353.3|7338.3|7348|7333|137
1614934800000|2021-03-05 09:00:00|7350.5|7335.5|7348.7|7333.7|7350.5|7335.5|7345.7|7330.7|122
1614935100000|2021-03-05 09:05:00|7348.3|7333.3|7347.9|7332.9|7348.9|7333.9|7346.3|7331.3|66
1614935400000|2021-03-05 09:10:00|7348.2|7333.2|7351|7336|7351.6|7336.6|7348.2|7333.2|73
1614935700000|2021-03-05 09:15:00|7351.6|7336.6|7355.4|7340.4|7356.5|7341.5|7350.3|7335.3|122
1614936000000|2021-03-05 09:20:00|7355.5|7340.5|7356|7341|7356.5|7341.5|7352.8|7337.8|111
1614936300000|2021-03-05 09:25:00|7355.5|7340.5|7359|7344|7363.6|7348.6|7354.5|7339.5|174
1614936600000|2021-03-05 09:30:00|7358.9|7343.9|7359.4|7334.4|7361.5|7346.5|7354.1|7334.1|135
1614936900000|2021-03-05 09:35:00|7359.5|7334.5|7351.8|7336.8|7359.5|7341.6|7351.5|7334.4|95
1614937200000|2021-03-05 09:40:00|7352.1|7337.1|7354|7339|7355.8|7340.8|7350.8|7335.8|82
1614937500000|2021-03-05 09:45:00|7354.1|7339.1|7356.5|7341.5|7359.7|7344.7|7354.1|7339.1|89
1614937800000|2021-03-05 09:50:00|7356.8|7341.8|7354.3|7339.3|7356.8|7341.8|7352.4|7337.4|79
1614938100000|2021-03-05 09:55:00|7354|7339|7357|7342|7357.3|7342.3|7354|7339|53
1614938400000|2021-03-05 10:00:00|7356.2|7341.2|7356.8|7341.8|7358|7343|7354.5|7339.5|72
1614938700000|2021-03-05 10:05:00|7357|7342|7358.3|7343.3|7359.3|7344.3|7357|7342|30
1614939000000|2021-03-05 10:10:00|7358|7343|7358|7343|7359.3|7344.3|7358|7343|19
1614939300000|2021-03-05 10:15:00|7357.8|7342.8|7356.5|7341.5|7357.8|7342.8|7356.4|7341.4|22
1614939600000|2021-03-05 10:20:00|7356.3|7341.3|7355.8|7340.8|7357.1|7342.1|7355.6|7340.6|27
1614939900000|2021-03-05 10:25:00|7355.6|7340.6|7355.6|7340.6|7356.4|7341.4|7355.3|7340.3|31
1614940200000|2021-03-05 10:30:00|7356.4|7341.4|7359.3|7344.3|7361.8|7346.8|7356.4|7341.4|68
1614940500000|2021-03-05 10:35:00|7358.9|7343.9|7359.8|7344.8|7360.1|7345.1|7357.6|7342.6|50
1614940800000|2021-03-05 10:40:00|7359.6|7344.6|7358.1|7343.1|7360|7345|7357.8|7342.8|22
1614941100000|2021-03-05 10:45:00|7357.8|7342.8|7358|7343|7358.1|7343.1|7355.7|7340.7|47
1614941400000|2021-03-05 10:50:00|7358.1|7343.1|7361.8|7346.8|7362.5|7347.5|7357.8|7342.8|51
1614941700000|2021-03-05 10:55:00|7362.1|7347.1|7361.7|7346.7|7362.1|7347.1|7360.3|7345.3|41
1614942000000|2021-03-05 11:00:00|7361.3|7346.3|7361|7346|7362.3|7347.3|7360.6|7345.6|63
1614942300000|2021-03-05 11:05:00|7361.3|7346.3|7360.3|7345.3|7361.3|7346.3|7359|7344|44
1614942600000|2021-03-05 11:10:00|7360|7345|7362.3|7347.3|7362.3|7347.3|7360|7345|40
1614942900000|2021-03-05 11:15:00|7362.8|7347.8|7364.9|7349.9|7365.3|7350.3|7362.8|7347.8|71
1614943200000|2021-03-05 11:20:00|7365|7350|7366|7351|7366.1|7351.1|7364.1|7349.1|83
1614943500000|2021-03-05 11:25:00|7366.1|7351.1|7366|7351|7370.4|7355.4|7365.7|7350.7|119
1614943800000|2021-03-05 11:30:00|7365.9|7350.9|7368.9|7343.9|7372|7351.1|7365.9|7342.2|32
1614944100000|2021-03-05 11:35:00|7369|7344|7361.1|7336.1|7370.3|7349.6|7357.2|7332.2|105
1614944400000|2021-03-05 11:40:00|7361|7336|7365.7|7340.7|7365.7|7344.2|7354|7329|75
1614944700000|2021-03-05 11:45:00|7358.4|7343.4|7364.4|7339.4|7365.7|7343.4|7358.1|7339.3|8
1614945000000|2021-03-05 11:50:00|7360.5|7345.5|7363|7338|7365.7|7345.7|7359.1|7337.7|26
1614945300000|2021-03-05 11:55:00|7362.7|7337.7|7362.8|7337.8|7363.7|7343.5|7357.6|7336.1|31
1614945600000|2021-03-05 12:00:00|7363|7338|7362.7|7337.7|7363.7|7343.6|7358.3|7336.8|28
1614945900000|2021-03-05 12:05:00|7362.6|7337.6|7359.9|7344.9|7364.8|7345|7358.5|7337.6|22
1614946200000|2021-03-05 12:10:00|7360|7345|7365|7350|7370.3|7350.6|7360|7340.4|51
1614946500000|2021-03-05 12:15:00|7364.8|7349.8|7363.3|7348.3|7365|7350|7363|7348|25
1614946800000|2021-03-05 12:20:00|7363.2|7348.2|7362.5|7347.5|7367.1|7348.4|7361.6|7341.5|23
1614947100000|2021-03-05 12:25:00|7362.2|7347.2|7364.9|7339.9|7365.6|7348|7361.8|7339.8|30
1614947400000|2021-03-05 12:30:00|7360.5|7345.5|7360.1|7345.1|7361.3|7346.3|7360|7345|17
1614947700000|2021-03-05 12:35:00|7360|7345|7361.3|7346.3|7361.4|7346.4|7360|7345|8
1614948300000|2021-03-05 12:45:00|7361.6|7346.6|7364.6|7349.6|7368.6|7349.8|7361.6|7343.4|17
1614948600000|2021-03-05 12:50:00|7363.6|7348.6|7364.5|7349.5|7368.9|7350.1|7363.1|7343|36
1614948900000|2021-03-05 12:55:00|7364.4|7349.4|7366.3|7341.3|7367.6|7349.4|7362.9|7341.3|37
1614949200000|2021-03-05 13:00:00|7365.9|7340.9|7362|7347|7366.5|7347.1|7361.2|7340.2|30
1614949500000|2021-03-05 13:05:00|7361.7|7346.7|7360.7|7345.7|7364.4|7346.8|7359.4|7339.3|18
1614949800000|2021-03-05 13:10:00|7360.5|7345.5|7360.3|7345.3|7360.8|7345.8|7359.8|7344.8|12
1614950100000|2021-03-05 13:15:00|7360.5|7345.5|7361.4|7346.4|7362.5|7347.5|7360.3|7345.3|16
1614950400000|2021-03-05 13:20:00|7361.3|7346.3|7359.8|7344.8|7367.7|7347.2|7359.8|7342.3|30
1614950700000|2021-03-05 13:25:00|7358.7|7343.7|7367.5|7342.5|7368.3|7345.3|7357.9|7338.1|41
1614951000000|2021-03-05 13:30:00|7368.3|7343.3|7378.7|7353.7|7378.7|7353.7|7368.2|7343.2|37
1614951300000|2021-03-05 13:35:00|7379|7354|7374.9|7349.9|7379|7354|7374.9|7349.9|56
1614951600000|2021-03-05 13:40:00|7375|7350|7371.8|7346.8|7377|7352|7371.2|7346.2|43
1614951900000|2021-03-05 13:45:00|7371.2|7346.2|7365.5|7340.5|7371.8|7350.5|7360|7340.5|30
1614952200000|2021-03-05 13:50:00|7360.8|7345.8|7368.5|7343.5|7368.8|7348.6|7359.6|7340.5|44
1614952500000|2021-03-05 13:55:00|7368.4|7343.4|7367.9|7342.9|7369.5|7347.8|7362.8|7342.7|77
1614952800000|2021-03-05 14:00:00|7363|7348|7365.2|7340.2|7370|7349.2|7361.2|7340.2|79
1614953100000|2021-03-05 14:05:00|7365.1|7340.1|7360.1|7335.1|7365.1|7340.1|7359.5|7334.5|148
1614953400000|2021-03-05 14:10:00|7360|7335|7356.8|7331.8|7360.2|7338.5|7353.5|7331.2|173
1614953700000|2021-03-05 14:15:00|7357|7332|7353.7|7328.7|7357.4|7333.3|7348.3|7325.2|232
1614954000000|2021-03-05 14:20:00|7353.5|7328.5|7357|7332|7357.1|7335.8|7350.8|7327.1|133
1614954300000|2021-03-05 14:25:00|7357.1|7332.1|7356|7331|7359.7|7336.1|7350.4|7330.5|75
1614954600000|2021-03-05 14:30:00|7356.1|7331.1|7360.7|7335.7|7360.8|7338|7352.6|7331|113
1614954900000|2021-03-05 14:35:00|7360.6|7335.6|7367|7342|7368|7343|7355.6|7335.6|194
1614955200000|2021-03-05 14:40:00|7369.3|7344.3|7369.6|7344.6|7370|7348.2|7362.8|7342.7|73
1614955500000|2021-03-05 14:45:00|7369.5|7344.5|7372.3|7347.3|7372.3|7350.4|7363.2|7344|152
1614955800000|2021-03-05 14:50:00|7372.1|7347.1|7372.1|7347.1|7373.4|7352.7|7367.3|7346.7|396
1614956100000|2021-03-05 14:55:00|7372.2|7347.2|7372.6|7347.6|7374.6|7353.9|7368.9|7346.9|204
1614956400000|2021-03-05 15:00:00|7372.7|7347.7|7368.7|7353.7|7373.7|7353.7|7368.5|7347.5|27
1614956700000|2021-03-05 15:05:00|7374.1|7349.1|7373|7348|7374.8|7353.3|7367.2|7345.2|113
1614957000000|2021-03-05 15:10:00|7372.8|7347.8|7376.6|7351.6|7376.8|7351.8|7371.4|7346.4|225
1614957300000|2021-03-05 15:15:00|7376.5|7351.5|7375.3|7350.3|7377.5|7352.5|7372.9|7347.9|188
1614957600000|2021-03-05 15:20:00|7375.5|7350.5|7375.3|7350.3|7378.4|7357.7|7372.3|7349.6|178
1614957900000|2021-03-05 15:25:00|7375.2|7350.2|7369.3|7354.3|7375.4|7354.7|7367.9|7348.3|140
1614958200000|2021-03-05 15:30:00|7369.2|7354.2|7373.8|7348.8|7374.5|7354.8|7368.6|7348.7|211
1614958500000|2021-03-05 15:35:00|7373.7|7348.7|7374.5|7349.5|7375|7355.6|7369.1|7348.3|161
1614958800000|2021-03-05 15:40:00|7374.9|7349.9|7376|7351|7376.2|7356|7369.6|7348.9|262
1614959100000|2021-03-05 15:45:00|7376.1|7351.1|7371.5|7356.5|7377.9|7357.7|7371.3|7350.9|142
1614959400000|2021-03-05 15:50:00|7371.6|7356.6|7376|7351|7377.1|7357.1|7369.1|7350.2|135
1614959700000|2021-03-05 15:55:00|7376.1|7351.1|7378.3|7353.3|7378.5|7358.5|7371.2|7350.9|123
1614960000000|2021-03-05 16:00:00|7378.2|7353.2|7373.1|7358.1|7378.6|7360.2|7373|7352.8|143
1614960300000|2021-03-05 16:05:00|7373|7358|7379.2|7364.2|7381|7365.2|7372.9|7354.1|149
1614960600000|2021-03-05 16:10:00|7379.4|7364.4|7380.4|7365.4|7381.3|7366.3|7379.1|7364.1|155
1614960900000|2021-03-05 16:15:00|7380.3|7365.3|7384.3|7369.3|7384.3|7369.3|7379.4|7364.4|64
1614961200000|2021-03-05 16:20:00|7384.7|7369.7|7387.7|7362.7|7387.7|7370.4|7381.2|7361.4|283
1614961500000|2021-03-05 16:25:00|7387.8|7362.8|7387.3|7362.3|7387.9|7362.9|7387|7362|201
1614961800000|2021-03-05 16:30:00|7387.2|7362.2|7383.1|7368.1|7387.2|7368.4|7381.8|7361.7|183
1614962100000|2021-03-05 16:35:00|7383|7368|7382.7|7367.7|7384.4|7369.4|7382.5|7367.5|202
1614962400000|2021-03-05 16:40:00|7382.8|7367.8|7379.2|7364.2|7383.2|7368.2|7379.1|7364.1|107
1614962700000|2021-03-05 16:45:00|7379.3|7364.3|7387.4|7362.4|7387.6|7367.7|7378.4|7358.8|42
1614963000000|2021-03-05 16:50:00|7387.5|7362.5|7383.7|7368.7|7387.5|7369.8|7383.2|7362.5|41
1614963300000|2021-03-05 16:55:00|7383.6|7368.6|7387.8|7362.8|7387.9|7368.6|7382.3|7360.5|59
1614963600000|2021-03-05 17:00:00|7387.7|7362.7|7382.3|7367.3|7387.8|7368|7380.3|7360.7|65
1614963900000|2021-03-05 17:05:00|7381.9|7366.9|7382.3|7367.3|7382.5|7367.5|7381.5|7366.5|14
1614964200000|2021-03-05 17:10:00|7382.2|7367.2|7387.4|7362.4|7387.4|7367.4|7382.2|7362.3|7
1614964500000|2021-03-05 17:15:00|7382.1|7367.1|7375.3|7360.3|7386.6|7367.1|7375.1|7357.5|66
1614964800000|2021-03-05 17:20:00|7375.7|7360.7|7375.7|7360.7|7376|7361|7375.7|7360.7|7
1614965100000|2021-03-05 17:25:00|7375.4|7360.4|7372|7357|7375.4|7360.4|7371.3|7356.3|56
1614965400000|2021-03-05 17:30:00|7372.3|7357.3|7373.1|7358.1|7373.2|7358.2|7372.1|7357.1|27
1614965700000|2021-03-05 17:35:00|7373.2|7358.2|7373|7358|7380.1|7360.1|7372.9|7354.9|106
1614966000000|2021-03-05 17:40:00|7373.1|7358.1|7374.2|7359.2|7374.3|7359.3|7373.1|7358.1|47
1614966300000|2021-03-05 17:45:00|7374.1|7359.1|7373.8|7358.8|7374.7|7359.7|7373.5|7358.5|32
1614966600000|2021-03-05 17:50:00|7373.7|7358.7|7373.3|7358.3|7374.5|7359.5|7373.3|7358.3|69
1614966900000|2021-03-05 17:55:00|7373.2|7358.2|7373.1|7358.1|7373.4|7358.4|7373.1|7358.1|22
1614967200000|2021-03-05 18:00:00|7373|7358|7373.1|7358.1|7373.7|7358.7|7371.7|7356.7|61
1614967500000|2021-03-05 18:05:00|7373|7358|7372.8|7357.8|7373.4|7358.4|7372.6|7357.6|155
1614967800000|2021-03-05 18:10:00|7372.7|7357.7|7372.6|7357.6|7373.1|7358.1|7372.5|7357.5|355
1614968100000|2021-03-05 18:15:00|7372.9|7357.9|7374.2|7349.2|7375|7358.2|7367.9|7348.6|330
1614968400000|2021-03-05 18:20:00|7374.3|7349.3|7374.4|7349.4|7375|7350|7372.9|7347.9|113
1614968700000|2021-03-05 18:25:00|7374.3|7349.3|7373.4|7348.4|7374.8|7349.8|7373|7348|112
1614969000000|2021-03-05 18:30:00|7373.2|7348.2|7368.5|7353.5|7373.4|7353.6|7367.9|7347.8|45
1614969300000|2021-03-05 18:35:00|7368.6|7353.6|7372.2|7347.2|7373.2|7353.6|7367.4|7347.1|60
1614969600000|2021-03-05 18:40:00|7372.1|7347.1|7366.1|7351.1|7372.6|7352.5|7365.2|7346.5|102
1614969900000|2021-03-05 18:45:00|7366.2|7351.2|7367|7352|7367.5|7352.5|7366|7351|43
1614970200000|2021-03-05 18:50:00|7366.9|7351.9|7373.4|7348.4|7373.4|7354|7366.8|7348.2|39
1614970500000|2021-03-05 18:55:00|7372.7|7347.7|7367.7|7352.7|7373.4|7352.7|7367.7|7347.5|30
1614970800000|2021-03-05 19:00:00|7367.6|7352.6|7369.1|7354.1|7369.5|7354.5|7367.5|7352.5|74
1614971100000|2021-03-05 19:05:00|7369.2|7354.2|7369.1|7354.1|7369.2|7354.2|7369|7354|4
1614971400000|2021-03-05 19:10:00|7369|7354|7376.4|7351.4|7377.5|7355.5|7369|7351.3|36
1614971700000|2021-03-05 19:15:00|7376.6|7351.6|7379.9|7354.9|7380.2|7357.3|7372.3|7351.1|75
1614972000000|2021-03-05 19:20:00|7380|7355|7379.8|7354.8|7380.3|7357.7|7371.4|7349|199
1614972300000|2021-03-05 19:25:00|7379.9|7354.9|7380.2|7355.2|7380.3|7360.3|7374.2|7354.3|189
1614972600000|2021-03-05 19:30:00|7379.9|7354.9|7374.4|7349.4|7380.2|7355.2|7374.4|7349.4|71
1614972900000|2021-03-05 19:35:00|7374.3|7349.3|7374|7349|7374.5|7349.5|7374|7349|3
1614974100000|2021-03-05 19:55:00|7367.1|7352.1|7367.2|7352.2|7367.5|7352.5|7366.9|7351.9|7
1614974400000|2021-03-05 20:00:00|7367.1|7352.1|7369.4|7344.4|7374|7352.1|7366.3|7344.2|23
1614974700000|2021-03-05 20:05:00|7370|7345|7375.5|7350.5|7375.6|7350.6|7370|7345|18
1614975000000|2021-03-05 20:10:00|7375.6|7350.6|7374.5|7349.5|7375.6|7350.6|7374.5|7349.5|6
1614975300000|2021-03-05 20:15:00|7374.9|7349.9|7373.4|7348.4|7374.9|7349.9|7373.3|7348.3|9
1614975600000|2021-03-05 20:20:00|7373.8|7348.8|7373.8|7348.8|7373.8|7348.8|7373.8|7348.8|1
1614975900000|2021-03-05 20:25:00|7373.7|7348.7|7373.7|7348.7|7373.7|7348.7|7373.7|7348.7|1
1614976200000|2021-03-05 20:30:00|7373.8|7348.8|7373.8|7348.8|7373.8|7348.8|7373.8|7348.8|1
1614977400000|2021-03-05 20:50:00|7374.2|7349.2|7374|7349|7374.2|7349.2|7374|7349|2
1614977700000|2021-03-05 20:55:00|7371.5|7356.5|7375.8|7350.8|7376.3|7356.5|7371.3|7350.6|8
1615170600000|2021-03-08 02:30:00|7370.1|7345.1|7373.3|7348.3|7374.9|7349.9|7370.1|7345.1|24
1615170900000|2021-03-08 02:35:00|7374.3|7349.3|7376|7351|7378.7|7353.7|7370.8|7345.8|9
1615171200000|2021-03-08 02:40:00|7376.8|7351.8|7382.5|7357.5|7386.7|7361.7|7376.8|7351.8|12
1615171500000|2021-03-08 02:45:00|7382.6|7357.6|7378.3|7353.3|7383.7|7358.7|7378.3|7353.3|23
1615171800000|2021-03-08 02:50:00|7378.2|7353.2|7382|7357|7382.4|7357.4|7377.9|7352.9|11
1615172100000|2021-03-08 02:55:00|7380.5|7355.5|7380.1|7355.1|7380.5|7355.5|7380.1|7355.1|2
1615172400000|2021-03-08 03:00:00|7379.8|7354.8|7380.3|7355.3|7380.3|7355.3|7379.8|7354.8|2
1615172700000|2021-03-08 03:05:00|7380.8|7355.8|7380.8|7355.8|7380.8|7355.8|7380.8|7355.8|1
1615173000000|2021-03-08 03:10:00|7382.3|7357.3|7380.8|7355.8|7382.3|7357.3|7380.8|7355.8|2
1615173300000|2021-03-08 03:15:00|7381.6|7356.6|7381.6|7356.6|7381.6|7356.6|7381.6|7356.6|1
1615173600000|2021-03-08 03:20:00|7383|7358|7384.8|7359.8|7384.9|7359.9|7383|7358|4
1615174200000|2021-03-08 03:30:00|7383.8|7358.8|7379.8|7354.8|7384.1|7359.1|7379.2|7354.2|68
1615174500000|2021-03-08 03:35:00|7374.8|7359.8|7377.9|7362.9|7377.9|7362.9|7374.3|7359.3|31
1615174800000|2021-03-08 03:40:00|7377.6|7362.6|7380.9|7365.9|7383.1|7368.1|7377.6|7362.6|58
1615175100000|2021-03-08 03:45:00|7380.6|7365.6|7378.5|7363.5|7381|7366|7377.8|7362.8|35
1615175400000|2021-03-08 03:50:00|7378.9|7363.9|7377.3|7362.3|7379.1|7364.1|7377.3|7362.3|10
1615175700000|2021-03-08 03:55:00|7377.8|7362.8|7377.1|7362.1|7378.1|7363.1|7376.6|7361.6|17
1615176000000|2021-03-08 04:00:00|7377|7362|7376.8|7361.8|7377|7362|7375.8|7360.8|37
1615176300000|2021-03-08 04:05:00|7376.4|7361.4|7376.1|7361.1|7376.4|7361.4|7375.8|7360.8|14
1615176600000|2021-03-08 04:10:00|7376.3|7361.3|7376.1|7361.1|7376.8|7361.8|7375.5|7360.5|25
1615176900000|2021-03-08 04:15:00|7375.8|7360.8|7376.9|7361.9|7376.9|7361.9|7375.8|7360.8|22
1615177200000|2021-03-08 04:20:00|7376.6|7361.6|7377.9|7362.9|7378.1|7363.1|7375.9|7360.9|31
1615177500000|2021-03-08 04:25:00|7378.1|7363.1|7373.8|7358.8|7378.1|7363.1|7373.4|7358.4|46
1615177800000|2021-03-08 04:30:00|7373.3|7358.3|7373.6|7358.6|7374.9|7359.9|7370|7355|109
1615178100000|2021-03-08 04:35:00|7373.4|7358.4|7370.8|7355.8|7373.4|7358.4|7370.8|7355.8|85
1615178400000|2021-03-08 04:40:00|7370.5|7355.5|7365.3|7350.3|7370.5|7355.5|7365|7350|137
1615178700000|2021-03-08 04:45:00|7365.4|7350.4|7362.4|7347.4|7366.7|7351.7|7361.9|7346.9|131
1615179000000|2021-03-08 04:50:00|7362.5|7347.5|7361.4|7346.4|7364.1|7349.1|7359.7|7344.7|153
1615179300000|2021-03-08 04:55:00|7361.6|7346.6|7362.3|7347.3|7364.1|7349.1|7361.4|7346.4|87
1615179600000|2021-03-08 05:00:00|7361.9|7346.9|7358.5|7343.5|7362|7347|7358.4|7343.4|73
1615179900000|2021-03-08 05:05:00|7358.4|7343.4|7357.3|7342.3|7360.2|7345.2|7355.2|7340.2|138
1615180200000|2021-03-08 05:10:00|7356.4|7341.4|7355|7340|7357.4|7342.4|7355|7340|70
1615180500000|2021-03-08 05:15:00|7355.1|7340.1|7355.8|7340.8|7357.5|7342.5|7355.1|7340.1|82
1615180800000|2021-03-08 05:20:00|7355.7|7340.7|7354.3|7339.3|7355.7|7340.7|7354|7339|56
1615181100000|2021-03-08 05:25:00|7354.4|7339.4|7353.3|7338.3|7355|7340|7352|7337|65
1615181400000|2021-03-08 05:30:00|7353.2|7338.2|7351.1|7336.1|7354|7339|7350.3|7335.3|77
1615181700000|2021-03-08 05:35:00|7351|7336|7351.9|7336.9|7352|7337|7348|7333|133
1615182000000|2021-03-08 05:40:00|7352.1|7337.1|7355|7340|7355.4|7340.4|7352.1|7337.1|83
1615182300000|2021-03-08 05:45:00|7355.1|7340.1|7351.3|7336.3|7355.4|7340.4|7351.3|7336.3|96
1615182600000|2021-03-08 05:50:00|7351.2|7336.2|7350.5|7335.5|7351.9|7336.9|7349|7334|71
1615182900000|2021-03-08 05:55:00|7350.6|7335.6|7351.7|7336.7|7351.7|7336.7|7349.5|7334.5|49
1615183200000|2021-03-08 06:00:00|7351.3|7336.3|7350.5|7335.5|7351.7|7336.7|7349.8|7334.8|60
1615183500000|2021-03-08 06:05:00|7350.6|7335.6|7350.9|7335.9|7352|7337|7350.2|7335.2|50
1615183800000|2021-03-08 06:10:00|7351.2|7336.2|7350.8|7335.8|7352.5|7337.5|7350|7335|54
1615184100000|2021-03-08 06:15:00|7350.9|7335.9|7354.1|7339.1|7354.4|7339.4|7350.9|7335.9|78
1615184400000|2021-03-08 06:20:00|7354|7339|7355.8|7340.8|7355.8|7340.8|7353.2|7338.2|90
1615184700000|2021-03-08 06:25:00|7355.9|7340.9|7353.7|7338.7|7357|7342|7353.5|7338.5|82
1615185000000|2021-03-08 06:30:00|7353.9|7338.9|7357.3|7342.3|7357.3|7342.3|7353.8|7338.8|56
1615185300000|2021-03-08 06:35:00|7357.7|7342.7|7359.8|7344.8|7360.3|7345.3|7357.7|7342.7|75
1615185600000|2021-03-08 06:40:00|7359.7|7344.7|7361.4|7346.4|7361.4|7346.4|7359|7344|45
1615185900000|2021-03-08 06:45:00|7361.5|7346.5|7362.4|7347.4|7362.5|7347.5|7360.7|7345.7|59
1615186200000|2021-03-08 06:50:00|7362.3|7347.3|7362.7|7347.7|7364.3|7349.3|7361.5|7346.5|102
1615186500000|2021-03-08 06:55:00|7362.8|7347.8|7364.7|7349.7|7366.5|7351.5|7362.8|7347.8|85
1615186800000|2021-03-08 07:00:00|7364.5|7349.5|7363.9|7348.9|7364.9|7349.9|7362.7|7347.7|60
1615187100000|2021-03-08 07:05:00|7364.2|7349.2|7365.8|7350.8|7366.1|7351.1|7364|7349|81
1615187400000|2021-03-08 07:10:00|7365.9|7350.9|7369.6|7354.6|7371.3|7356.3|7365.9|7350.9|164
1615187700000|2021-03-08 07:15:00|7369.8|7354.8|7370.8|7355.8|7370.8|7355.8|7369.3|7354.3|75
1615188000000|2021-03-08 07:20:00|7371|7356|7374.7|7359.7|7375.1|7360.1|7369.9|7354.9|141
1615188300000|2021-03-08 07:25:00|7374.8|7359.8|7375.2|7360.2|7375.7|7360.7|7372.8|7357.8|94
1615188600000|2021-03-08 07:30:00|7375.3|7360.3|7377.3|7362.3|7377.8|7362.8|7375.3|7360.3|40
1615188900000|2021-03-08 07:35:00|7377.5|7362.5|7378.3|7363.3|7379|7364|7376.7|7361.7|87
1615189200000|2021-03-08 07:40:00|7378.4|7363.4|7380.3|7365.3|7386.4|7366.6|7377.7|7361.3|145
1615189500000|2021-03-08 07:45:00|7380.5|7365.5|7378.7|7363.7|7382|7367|7378.6|7363.6|88
1615189800000|2021-03-08 07:50:00|7378.8|7363.8|7378.4|7363.4|7379.1|7364.1|7377.4|7362.4|62
1615190100000|2021-03-08 07:55:00|7378.6|7363.6|7373|7358|7379.1|7364.1|7372.9|7357.9|74
1615190400000|2021-03-08 08:00:00|7373.1|7358.1|7370.4|7355.4|7373.1|7358.1|7368.4|7353.4|150
1615190700000|2021-03-08 08:05:00|7370.6|7355.6|7371.4|7356.4|7372.8|7357.8|7369.3|7354.3|71
1615191000000|2021-03-08 08:10:00|7371.7|7356.7|7370.6|7355.6|7371.9|7356.9|7370.3|7355.3|28
1615191300000|2021-03-08 08:15:00|7370.4|7355.4|7370.4|7355.4|7370.6|7355.6|7366.6|7351.6|107
1615191600000|2021-03-08 08:20:00|7370.1|7355.1|7372.6|7357.6|7374.3|7359.3|7369.1|7354.1|77
1615191900000|2021-03-08 08:25:00|7372.7|7357.7|7372.3|7357.3|7374.3|7359.3|7370|7355|60
1615192200000|2021-03-08 08:30:00|7372.5|7357.5|7372.4|7357.4|7373.6|7358.6|7371.6|7356.6|71
1615192500000|2021-03-08 08:35:00|7372.2|7357.2|7372.8|7357.8|7373.1|7358.1|7371.6|7356.6|61
1615192800000|2021-03-08 08:40:00|7372.9|7357.9|7376.3|7361.3|7378.1|7363.1|7372.8|7357.8|66
1615193100000|2021-03-08 08:45:00|7376.2|7361.2|7376.6|7361.6|7377.3|7362.3|7375.2|7360.2|54
1615193400000|2021-03-08 08:50:00|7376.4|7361.4|7373.3|7358.3|7376.6|7361.6|7373.3|7358.3|47
1615193700000|2021-03-08 08:55:00|7373.1|7358.1|7375.2|7360.2|7375.5|7360.5|7373.1|7358.1|41
1615194000000|2021-03-08 09:00:00|7375.3|7360.3|7376.6|7361.6|7377.4|7362.4|7374.9|7359.9|41
1615194300000|2021-03-08 09:05:00|7376.5|7361.5|7376.2|7361.2|7378.1|7363.1|7374.8|7359.8|62
1615194600000|2021-03-08 09:10:00|7376.1|7361.1|7376.4|7361.4|7379.1|7364.1|7375.6|7360.6|75
1615194900000|2021-03-08 09:15:00|7376.3|7361.3|7378.9|7363.9|7379.1|7364.1|7375.3|7360.3|63
1615195200000|2021-03-08 09:20:00|7379|7364|7385.6|7370.6|7385.6|7370.6|7378.7|7363.7|64
1615195500000|2021-03-08 09:25:00|7385.7|7370.7|7388.8|7373.8|7388.8|7373.8|7383.4|7368.4|122
1615195800000|2021-03-08 09:30:00|7388.7|7373.7|7385.8|7370.8|7389|7374|7385.8|7370.8|121
1615196100000|2021-03-08 09:35:00|7386.1|7371.1|7386.8|7371.8|7387.3|7372.3|7385.7|7370.7|31
1615196400000|2021-03-08 09:40:00|7386.6|7371.6|7382.8|7367.8|7388|7373|7382.8|7367.8|62
1615196700000|2021-03-08 09:45:00|7382.6|7367.6|7379.8|7364.8|7383.1|7368.1|7379.2|7364.2|94
1615197000000|2021-03-08 09:50:00|7379.6|7364.6|7380.9|7365.9|7382.8|7367.8|7377.8|7362.8|48
1615197300000|2021-03-08 09:55:00|7381.1|7366.1|7383|7368|7384|7369|7380.3|7365.3|47
1615197600000|2021-03-08 10:00:00|7383.3|7368.3|7382.8|7367.8|7384.1|7369.1|7382.6|7367.6|26
1615197900000|2021-03-08 10:05:00|7383.5|7368.5|7381.9|7366.9|7383.9|7368.9|7381.9|7366.9|17
1615198200000|2021-03-08 10:10:00|7382.1|7367.1|7383.3|7368.3|7384.4|7369.4|7382.1|7367.1|52
1615198500000|2021-03-08 10:15:00|7383.8|7368.8|7383.1|7368.1|7384.4|7369.4|7382.8|7367.8|19
1615198800000|2021-03-08 10:20:00|7383.4|7368.4|7382.8|7367.8|7384.4|7369.4|7382.8|7367.8|21
1615199100000|2021-03-08 10:25:00|7382.6|7367.6|7381.1|7366.1|7383.4|7368.4|7380.6|7365.6|19
1615199400000|2021-03-08 10:30:00|7380.6|7365.6|7379.9|7364.9|7381.1|7366.1|7377|7362|97
1615199700000|2021-03-08 10:35:00|7380|7365|7379.1|7364.1|7380.3|7365.3|7376.8|7361.8|34
1615200000000|2021-03-08 10:40:00|7379.6|7364.6|7379.1|7364.1|7379.7|7364.7|7378.3|7363.3|15
1615200300000|2021-03-08 10:45:00|7377.9|7362.9|7376.4|7361.4|7377.9|7362.9|7374.8|7359.8|52
1615200600000|2021-03-08 10:50:00|7376.1|7361.1|7376.6|7361.6|7376.9|7361.9|7374.8|7359.8|25
1615200900000|2021-03-08 10:55:00|7375.6|7360.6|7377.6|7362.6|7378.1|7363.1|7375.6|7360.6|24
1615201200000|2021-03-08 11:00:00|7377.4|7362.4|7376.6|7361.6|7377.4|7362.4|7374.8|7359.8|30
1615201500000|2021-03-08 11:05:00|7376.4|7361.4|7376.4|7361.4|7376.6|7361.6|7376.2|7361.2|13
1615201800000|2021-03-08 11:10:00|7376.6|7361.6|7376.4|7361.4|7376.6|7361.6|7375.8|7360.8|16
1615202100000|2021-03-08 11:15:00|7376.6|7361.6|7376.4|7361.4|7376.8|7361.8|7376.4|7361.4|4
1615202400000|2021-03-08 11:20:00|7376.1|7361.1|7376.3|7361.3|7377.1|7362.1|7374.8|7359.8|43
1615202700000|2021-03-08 11:25:00|7376.2|7361.2|7377.5|7362.5|7377.5|7362.5|7375.3|7360.3|28
1615203000000|2021-03-08 11:30:00|7377.6|7362.6|7377.3|7362.3|7378.2|7363.2|7377.3|7362.3|9
1615203300000|2021-03-08 11:35:00|7377.8|7362.8|7379.8|7364.8|7383.3|7364.8|7377.3|7357.7|14
1615203600000|2021-03-08 11:40:00|7379.9|7364.9|7382.2|7367.2|7382.2|7367.2|7379.9|7364.9|12
1615203900000|2021-03-08 11:45:00|7382.4|7367.4|7384.8|7369.8|7389.1|7369.8|7382.4|7363|30
1615204200000|2021-03-08 11:50:00|7384.9|7369.9|7384.6|7369.6|7385|7370|7384.5|7369.5|8
1615204500000|2021-03-08 11:55:00|7384.7|7369.7|7386.6|7371.6|7386.6|7371.6|7384.7|7369.7|16
1615204800000|2021-03-08 12:00:00|7386.3|7371.3|7386.5|7371.5|7387|7372|7386.3|7371.3|10
1615205100000|2021-03-08 12:05:00|7385.8|7370.8|7386.5|7371.5|7386.9|7371.9|7385.8|7370.8|5
1615205400000|2021-03-08 12:10:00|7385.6|7370.6|7386.6|7371.6|7386.9|7371.9|7385.5|7370.5|9
1615205700000|2021-03-08 12:15:00|7385.8|7370.8|7387.3|7372.3|7388.4|7373.4|7385.8|7370.8|16
1615206000000|2021-03-08 12:20:00|7388.3|7373.3|7386.9|7371.9|7388.6|7373.6|7386.7|7371.7|18
1615206300000|2021-03-08 12:25:00|7387|7372|7390.2|7375.2|7390.3|7375.3|7386.2|7371.2|22
1615206600000|2021-03-08 12:30:00|7390.1|7375.1|7391.5|7376.5|7391.5|7376.5|7390.1|7375.1|7
1615206900000|2021-03-08 12:35:00|7391.8|7376.8|7395|7380|7395.1|7380.1|7391.8|7376.8|10
1615207200000|2021-03-08 12:40:00|7394.8|7379.8|7402.5|7377.5|7404.6|7383.2|7394|7374.8|92
1615207500000|2021-03-08 12:45:00|7402.6|7377.6|7401.8|7376.8|7404.7|7383.6|7395.8|7375.6|47
1615207800000|2021-03-08 12:50:00|7401.9|7376.9|7397.1|7382.1|7401.9|7382.1|7396.9|7376.9|4
1615208100000|2021-03-08 12:55:00|7398.1|7383.1|7402.8|7377.8|7403.2|7383.5|7398.1|7377.7|13
1615208400000|2021-03-08 13:00:00|7402.7|7377.7|7402.8|7377.8|7402.8|7377.8|7402.7|7377.7|2
1615208700000|2021-03-08 13:05:00|7402.5|7377.5|7393.5|7378.5|7402.5|7379.7|7393.5|7373.7|13
1615209000000|2021-03-08 13:10:00|7393.6|7378.6|7393.3|7378.3|7397.3|7380|7391.8|7372.3|70
1615209300000|2021-03-08 13:15:00|7393.2|7378.2|7390.3|7375.3|7395.3|7378.2|7389.7|7369.7|62
1615209600000|2021-03-08 13:20:00|7390.4|7375.4|7396|7371|7396.5|7376|7389.7|7371|22
1615209900000|2021-03-08 13:25:00|7395.8|7370.8|7387.8|7372.8|7395.8|7376|7386.2|7370.6|57
1615210200000|2021-03-08 13:30:00|7387.5|7372.5|7383.5|7368.5|7387.5|7372.5|7383.5|7368.5|16
1615210500000|2021-03-08 13:35:00|7383.6|7368.6|7388.3|7373.3|7392.7|7373.3|7383.3|7367.5|24
1615210800000|2021-03-08 13:40:00|7388.1|7373.1|7388.1|7373.1|7388.9|7373.9|7387.6|7372.6|17
1615211100000|2021-03-08 13:45:00|7388|7373|7385.8|7370.8|7388.1|7373.1|7385.4|7370.4|13
1615211400000|2021-03-08 13:50:00|7385.9|7370.9|7387.5|7372.5|7387.8|7372.8|7385.9|7370.9|10
1615211700000|2021-03-08 13:55:00|7387.8|7372.8|7386.3|7371.3|7388.1|7373.1|7386.3|7371.3|5
1615212000000|2021-03-08 14:00:00|7386|7371|7385.6|7370.6|7386|7371|7384.3|7369.3|21
1615212300000|2021-03-08 14:05:00|7385.8|7370.8|7385.5|7370.5|7386|7371|7385.5|7370.5|3
1615212600000|2021-03-08 14:10:00|7386|7371|7386.5|7361.5|7387.2|7371|7381.7|7361.4|30
1615212900000|2021-03-08 14:15:00|7386.6|7361.6|7385.9|7360.9|7386.7|7361.7|7385.5|7360.5|33
1615213200000|2021-03-08 14:20:00|7386|7361|7383.4|7368.4|7386.5|7368.9|7381.1|7361|32
1615213500000|2021-03-08 14:25:00|7382.8|7367.8|7381.3|7366.3|7383.5|7368.5|7380.6|7365.6|22
1615213800000|2021-03-08 14:30:00|7381.5|7366.5|7384.5|7369.5|7384.5|7369.5|7381.1|7366.1|19
1615214100000|2021-03-08 14:35:00|7385.2|7370.2|7381.1|7366.1|7385.2|7370.2|7381.1|7366.1|14
1615214400000|2021-03-08 14:40:00|7381|7366|7376.6|7361.6|7381|7366|7376.6|7361.6|25
1615214700000|2021-03-08 14:45:00|7377.3|7362.3|7377.6|7362.6|7378.1|7363.1|7376.7|7361.7|13
1615215000000|2021-03-08 14:50:00|7376.1|7361.1|7379.6|7364.6|7381.8|7364.6|7376|7355.9|41
1615215300000|2021-03-08 14:55:00|7379.4|7364.4|7389.1|7364.1|7389.2|7365.8|7379|7361.8|21
1615215600000|2021-03-08 15:00:00|7389|7364|7383.5|7368.5|7390.6|7369.6|7382.5|7363.3|48
1615215900000|2021-03-08 15:05:00|7383.1|7368.1|7380.9|7365.9|7383.5|7368.5|7380.9|7365.9|13
1615216200000|2021-03-08 15:10:00|7380.5|7365.5|7383.2|7368.2|7389.7|7368.4|7380.5|7364.7|17
1615216500000|2021-03-08 15:15:00|7381.8|7366.8|7381.6|7366.6|7382.8|7367.8|7381.5|7366.5|9
1615216800000|2021-03-08 15:20:00|7381.2|7366.2|7381.8|7366.8|7381.8|7366.8|7380.6|7365.6|11
1615217100000|2021-03-08 15:25:00|7381.7|7366.7|7390|7365|7390.3|7369.4|7381.6|7363.6|32
1615217400000|2021-03-08 15:30:00|7390.3|7365.3|7384.8|7369.8|7390.6|7369.8|7383.3|7365|21
1615217700000|2021-03-08 15:35:00|7384|7369|7386.2|7371.2|7387.1|7372.1|7383.5|7368.5|35
1615218000000|2021-03-08 15:40:00|7386.4|7371.4|7386.5|7371.5|7387.8|7372.8|7385.8|7370.8|43
1615218300000|2021-03-08 15:45:00|7387.1|7372.1|7390.3|7375.3|7390.3|7375.3|7387.1|7372.1|15
1615218600000|2021-03-08 15:50:00|7390.2|7375.2|7391.8|7376.8|7392|7377|7390|7375|14
1615218900000|2021-03-08 15:55:00|7392.1|7377.1|7389.5|7374.5|7392.1|7377.1|7388.6|7373.6|41
1615219200000|2021-03-08 16:00:00|7389.4|7374.4|7388.4|7373.4|7389.8|7374.8|7386.3|7371.3|22
1615219500000|2021-03-08 16:05:00|7388.5|7373.5|7390.8|7375.8|7391.1|7376.1|7388.5|7373.5|43
1615219800000|2021-03-08 16:10:00|7390.7|7375.7|7390.8|7375.8|7390.8|7375.8|7390.6|7375.6|9
1615220100000|2021-03-08 16:15:00|7390.7|7375.7|7391|7376|7391.2|7376.2|7390.7|7375.7|32
1615220400000|2021-03-08 16:20:00|7390.9|7375.9|7390.6|7375.6|7390.9|7375.9|7389.8|7374.8|40
1615220700000|2021-03-08 16:25:00|7390.7|7375.7|7390.3|7375.3|7390.8|7375.8|7390.1|7375.1|34
1615221000000|2021-03-08 16:30:00|7390.4|7375.4|7390.5|7375.5|7390.7|7375.7|7390.1|7375.1|16
1615221300000|2021-03-08 16:35:00|7390.4|7375.4|7390.5|7375.5|7390.8|7375.8|7389.5|7374.5|74
1615221600000|2021-03-08 16:40:00|7390.6|7375.6|7391.6|7376.6|7391.6|7376.6|7389.6|7374.6|87
1615221900000|2021-03-08 16:45:00|7391.7|7376.7|7392|7377|7392.3|7377.3|7391.3|7376.3|39
1615222200000|2021-03-08 16:50:00|7391.7|7376.7|7395.8|7380.8|7396.2|7381.2|7391.3|7376.3|120
1615222500000|2021-03-08 16:55:00|7395.7|7380.7|7396.3|7381.3|7398.6|7383.6|7395.4|7380.4|40
1615222800000|2021-03-08 17:00:00|7396.4|7381.4|7396.3|7381.3|7396.4|7381.4|7396.1|7381.1|10
1615223100000|2021-03-08 17:05:00|7396.4|7381.4|7396.3|7381.3|7396.4|7381.4|7396.2|7381.2|8
1615223400000|2021-03-08 17:10:00|7396.2|7381.2|7396.3|7381.3|7396.3|7381.3|7396.2|7381.2|2
1615223700000|2021-03-08 17:15:00|7395.4|7380.4|7396|7381|7396|7381|7395.3|7380.3|3
1615224000000|2021-03-08 17:20:00|7395.1|7380.1|7399.3|7374.3|7399.8|7380.1|7394.9|7374.2|12
1615224300000|2021-03-08 17:25:00|7398.8|7373.8|7398.8|7373.8|7398.8|7373.8|7398.8|7373.8|1
1615224600000|2021-03-08 17:30:00|7398.6|7373.6|7392.6|7377.6|7398.6|7378|7391.5|7373.4|10
1615224900000|2021-03-08 17:35:00|7392.5|7377.5|7391.9|7376.9|7392.5|7377.5|7391.3|7376.3|41
1615225200000|2021-03-08 17:40:00|7391.8|7376.8|7392.2|7377.2|7392.3|7377.3|7391.7|7376.7|13
1615225500000|2021-03-08 17:45:00|7392.1|7377.1|7393.7|7378.7|7393.9|7378.9|7392.1|7377.1|15
1615225800000|2021-03-08 17:50:00|7393.6|7378.6|7393.7|7378.7|7393.7|7378.7|7393.5|7378.5|22
1615226100000|2021-03-08 17:55:00|7393.8|7378.8|7394.5|7379.5|7400.1|7380|7393.5|7374.7|99
1615226400000|2021-03-08 18:00:00|7394.1|7379.1|7392.8|7377.8|7394.1|7379.1|7392.6|7377.6|27
1615226700000|2021-03-08 18:05:00|7392.9|7377.9|7392.5|7377.5|7392.9|7377.9|7391.9|7376.9|19
1615227000000|2021-03-08 18:10:00|7392.4|7377.4|7392.5|7377.5|7392.6|7377.6|7392.3|7377.3|22
1615227300000|2021-03-08 18:15:00|7392.4|7377.4|7392.4|7377.4|7392.5|7377.5|7392.3|7377.3|5
1615227600000|2021-03-08 18:20:00|7392.3|7377.3|7392.6|7377.6|7392.8|7377.8|7392.3|7377.3|10
1615227900000|2021-03-08 18:25:00|7392.7|7377.7|7394.5|7379.5|7394.5|7379.5|7392.7|7377.7|12
1615228200000|2021-03-08 18:30:00|7394.4|7379.4|7393.8|7378.8|7395.2|7380.2|7393.5|7378.5|17
1615228500000|2021-03-08 18:35:00|7393.9|7378.9|7395.1|7380.1|7395.1|7380.1|7393.9|7378.9|35
1615228800000|2021-03-08 18:40:00|7395.4|7380.4|7395.4|7380.4|7395.9|7380.9|7394.8|7379.8|9
1615229100000|2021-03-08 18:45:00|7396.1|7381.1|7396.1|7381.1|7397.4|7382.4|7395.4|7380.4|32
1615229400000|2021-03-08 18:50:00|7396.2|7381.2|7397|7382|7397.1|7382.1|7396|7381|85
1615229700000|2021-03-08 18:55:00|7397.1|7382.1|7401.5|7386.5|7401.5|7386.5|7397.1|7382.1|36
1615230000000|2021-03-08 19:00:00|7401.8|7386.8|7400.9|7385.9|7401.9|7386.9|7399.9|7384.9|33
1615230300000|2021-03-08 19:05:00|7400.8|7385.8|7404.2|7379.2|7404.4|7386|7400|7379.2|9
1615230600000|2021-03-08 19:10:00|7404.3|7379.3|7400.2|7385.2|7405.8|7385.8|7399.6|7379.3|35
1615230900000|2021-03-08 19:15:00|7400|7385|7400.5|7385.5|7400.5|7385.5|7399.8|7384.8|6
1615231200000|2021-03-08 19:20:00|7400.8|7385.8|7400.8|7385.8|7401|7386|7399.8|7384.8|8
1615231500000|2021-03-08 19:25:00|7401.1|7386.1|7400.8|7385.8|7401.1|7386.1|7400.8|7385.8|2
1615231800000|2021-03-08 19:30:00|7399.7|7384.7|7403.8|7378.8|7404.5|7384.7|7399.7|7378.8|14
1615232100000|2021-03-08 19:35:00|7404|7379|7404.6|7379.6|7404.6|7379.6|7404|7379|3
1615232400000|2021-03-08 19:40:00|7404|7379|7404.1|7379.1|7404.1|7379.1|7404|7379|2
1615233000000|2021-03-08 19:50:00|7404.3|7379.3|7400.1|7385.1|7405.3|7385.3|7399.8|7379|10
1615233300000|2021-03-08 19:55:00|7399.8|7384.8|7399.3|7384.3|7399.8|7384.8|7399.3|7384.3|2
1615233600000|2021-03-08 20:00:00|7399.8|7384.8|7400.5|7385.5|7400.5|7385.5|7399.8|7384.8|3
1615233900000|2021-03-08 20:05:00|7400.8|7385.8|7400.8|7385.8|7400.8|7385.8|7400.5|7385.5|3
1615234500000|2021-03-08 20:15:00|7400.9|7385.9|7401.8|7386.8|7402.3|7387.3|7400.9|7385.9|6
1615234800000|2021-03-08 20:20:00|7401.9|7386.9|7401.9|7386.9|7402|7387|7401.8|7386.8|8
1615235100000|2021-03-08 20:25:00|7403.3|7388.3|7407.6|7382.6|7407.6|7388.8|7402|7382.1|20
1615235400000|2021-03-08 20:30:00|7407.5|7382.5|7402.5|7387.5|7407.5|7387.5|7402|7382.5|6
1615235700000|2021-03-08 20:35:00|7403|7388|7403|7388|7403|7388|7403|7388|1
1615236000000|2021-03-08 20:40:00|7403.3|7388.3|7402.6|7387.6|7403.3|7388.3|7401.6|7386.6|8
1615236300000|2021-03-08 20:45:00|7402.8|7387.8|7403.5|7388.5|7403.5|7388.5|7402.8|7387.8|3
1615236600000|2021-03-08 20:50:00|7404.3|7389.3|7404.5|7389.5|7404.6|7389.6|7404.3|7389.3|4
1615236900000|2021-03-08 20:55:00|7404.4|7389.4|7404.4|7389.4|7404.4|7389.4|7404.4|7389.4|1
1615257000000|2021-03-09 02:30:00|7390.9|7365.9|7390.9|7365.9|7390.9|7365.9|7390.9|7365.9|1
1615257300000|2021-03-09 02:35:00|7391.4|7366.4|7390.4|7365.4|7391.4|7366.4|7390.4|7365.4|5
1615257600000|2021-03-09 02:40:00|7390.5|7365.5|7390.2|7365.2|7391.1|7366.1|7390|7365|9
1615257900000|2021-03-09 02:45:00|7390.1|7365.1|7390.1|7365.1|7390.7|7365.7|7390.1|7365.1|8
1615258200000|2021-03-09 02:50:00|7389.8|7364.8|7388.8|7363.8|7389.8|7364.8|7388.5|7363.5|7
1615258500000|2021-03-09 02:55:00|7387.9|7362.9|7387.6|7362.6|7389.6|7364.6|7386.4|7361.4|23
1615258800000|2021-03-09 03:00:00|7387.8|7362.8|7388.2|7363.2|7388.6|7363.6|7387.1|7362.1|18
1615259100000|2021-03-09 03:05:00|7388.1|7363.1|7386.6|7361.6|7388.1|7363.1|7384.1|7359.1|15
1615259400000|2021-03-09 03:10:00|7384.3|7359.3|7384.3|7359.3|7384.3|7359.3|7384.3|7359.3|1
1615259700000|2021-03-09 03:15:00|7383|7358|7384.3|7359.3|7384.3|7359.3|7382.5|7357.5|4
1615260000000|2021-03-09 03:20:00|7386.3|7361.3|7387.5|7362.5|7387.5|7362.5|7386.3|7361.3|2
1615260300000|2021-03-09 03:25:00|7385|7360|7386.1|7361.1|7386.1|7361.1|7385|7360|3
1615260600000|2021-03-09 03:30:00|7385.6|7360.6|7384.5|7359.5|7388.5|7363.5|7383.1|7358.1|43
1615260900000|2021-03-09 03:35:00|7379.5|7364.5|7384.9|7359.9|7385.6|7365.4|7379.5|7359.6|57
1615261200000|2021-03-09 03:40:00|7385.1|7360.1|7386.5|7361.5|7387.5|7366.8|7379.6|7359.9|26
1615261500000|2021-03-09 03:45:00|7381.5|7366.5|7378.3|7363.3|7381.6|7366.6|7378.1|7363.1|26
1615261800000|2021-03-09 03:50:00|7378.6|7363.6|7380.5|7355.5|7382.3|7363.6|7372.4|7355.2|116
1615262100000|2021-03-09 03:55:00|7380.6|7355.6|7373.6|7358.6|7381.7|7361.3|7372.6|7354.7|95
1615262400000|2021-03-09 04:00:00|7373.3|7358.3|7377|7362|7377.3|7362.3|7373.1|7358.1|85
1615262700000|2021-03-09 04:05:00|7377.1|7362.1|7376.8|7361.8|7379.3|7364.3|7375.3|7360.3|59
1615263000000|2021-03-09 04:10:00|7376.3|7361.3|7376|7361|7376.3|7361.3|7376|7361|12
1615263300000|2021-03-09 04:15:00|7376.3|7361.3|7376.8|7361.8|7379.3|7364.3|7375.5|7360.5|54
1615263600000|2021-03-09 04:20:00|7376.5|7361.5|7378|7363|7378|7363|7375.8|7360.8|44
1615263900000|2021-03-09 04:25:00|7377.8|7362.8|7379.3|7364.3|7381.8|7366.8|7377.8|7362.8|79
1615264200000|2021-03-09 04:30:00|7379.1|7364.1|7367.4|7352.4|7379.1|7364.1|7367.4|7352.4|162
1615264500000|2021-03-09 04:35:00|7367.5|7352.5|7370.5|7355.5|7371|7356|7366.7|7351.7|123
1615264800000|2021-03-09 04:40:00|7370.4|7355.4|7373.8|7358.8|7374.7|7359.7|7370.1|7355.1|145
1615265100000|2021-03-09 04:45:00|7373.9|7358.9|7370.1|7355.1|7376.3|7361.3|7369.6|7354.6|181
1615265400000|2021-03-09 04:50:00|7370.2|7355.2|7373.9|7358.9|7374.8|7359.8|7370.1|7355.1|82
1615265700000|2021-03-09 04:55:00|7374.1|7359.1|7373.4|7358.4|7374.9|7359.9|7373.1|7358.1|73
1615266000000|2021-03-09 05:00:00|7373.5|7358.5|7378|7363|7378|7363|7373.5|7358.5|75
1615266300000|2021-03-09 05:05:00|7377.8|7362.8|7381.6|7366.6|7381.9|7366.9|7376.6|7361.6|107
1615266600000|2021-03-09 05:10:00|7381.5|7366.5|7381.9|7366.9|7383.1|7368.1|7379.4|7364.4|115
1615266900000|2021-03-09 05:15:00|7382|7367|7378.9|7363.9|7382.8|7367.8|7378.4|7363.4|74
1615267200000|2021-03-09 05:20:00|7379.2|7364.2|7378.3|7363.3|7380.2|7365.2|7378.1|7363.1|76
1615267500000|2021-03-09 05:25:00|7378.1|7363.1|7374.3|7359.3|7378.6|7363.6|7374.2|7359.2|96
1615267800000|2021-03-09 05:30:00|7374.2|7359.2|7372.3|7357.3|7374.4|7359.4|7370.8|7355.8|153
1615268100000|2021-03-09 05:35:00|7372.1|7357.1|7374|7359|7376.3|7361.3|7372.1|7357.1|79
1615268400000|2021-03-09 05:40:00|7373.8|7358.8|7375.1|7360.1|7376.7|7361.7|7373.8|7358.8|76
1615268700000|2021-03-09 05:45:00|7375|7360|7374.3|7359.3|7375.5|7360.5|7374.3|7359.3|27
1615269000000|2021-03-09 05:50:00|7374.5|7359.5|7372|7357|7374.5|7359.5|7370.9|7355.9|121
1615269300000|2021-03-09 05:55:00|7371.8|7356.8|7371.5|7356.5|7372.3|7357.3|7369.3|7354.3|84
1615269600000|2021-03-09 06:00:00|7371.4|7356.4|7369.7|7354.7|7371.7|7356.7|7368.8|7353.8|75
1615269900000|2021-03-09 06:05:00|7369.6|7354.6|7368|7353|7369.7|7354.7|7366.2|7351.2|81
1615270200000|2021-03-09 06:10:00|7367.9|7352.9|7368.5|7353.5|7368.8|7353.8|7366.7|7351.7|74
1615270500000|2021-03-09 06:15:00|7368.6|7353.6|7366.1|7351.1|7368.6|7353.6|7365.7|7350.7|49
1615270800000|2021-03-09 06:20:00|7365.8|7350.8|7369.1|7354.1|7370|7355|7365.8|7350.8|68
1615271100000|2021-03-09 06:25:00|7369|7354|7369.4|7354.4|7370.4|7355.4|7368.8|7353.8|76
1615271400000|2021-03-09 06:30:00|7369|7354|7368.9|7353.9|7369.3|7354.3|7368.1|7353.1|55
1615271700000|2021-03-09 06:35:00|7369|7354|7369.1|7354.1|7370.1|7355.1|7368.2|7353.2|58
1615272000000|2021-03-09 06:40:00|7368.7|7353.7|7369.1|7354.1|7369.4|7354.4|7367.1|7352.1|72
1615272300000|2021-03-09 06:45:00|7369.2|7354.2|7371.8|7356.8|7371.9|7356.9|7369.2|7354.2|75
1615272600000|2021-03-09 06:50:00|7371.7|7356.7|7373.6|7358.6|7375.6|7360.6|7371.7|7356.7|119
1615272900000|2021-03-09 06:55:00|7373.4|7358.4|7371.4|7356.4|7373.6|7358.6|7370.9|7355.9|62
1615273200000|2021-03-09 07:00:00|7371.3|7356.3|7376.1|7361.1|7376.4|7361.4|7371.2|7356.2|103
1615273500000|2021-03-09 07:05:00|7376|7361|7373.1|7358.1|7376|7361|7371.6|7356.6|82
1615273800000|2021-03-09 07:10:00|7373.2|7358.2|7370.8|7355.8|7373.2|7358.2|7370.5|7355.5|80
1615274100000|2021-03-09 07:15:00|7370.7|7355.7|7368.9|7353.9|7371.2|7356.2|7368.2|7353.2|62
1615274400000|2021-03-09 07:20:00|7368.4|7353.4|7364.2|7349.2|7369.6|7354.6|7363.8|7348.8|144
1615274700000|2021-03-09 07:25:00|7364.1|7349.1|7365.8|7350.8|7368.2|7353.2|7364.1|7349.1|116
1615275000000|2021-03-09 07:30:00|7366.1|7351.1|7364.3|7349.3|7366.3|7351.3|7362.6|7347.6|78
1615275300000|2021-03-09 07:35:00|7364.5|7349.5|7362.1|7347.1|7366.4|7351.4|7361.9|7346.9|89
1615275600000|2021-03-09 07:40:00|7362.2|7347.2|7361|7346|7362.3|7347.3|7360.3|7345.3|56
1615275900000|2021-03-09 07:45:00|7361.3|7346.3|7359|7344|7362.8|7347.8|7359|7344|34
1615276200000|2021-03-09 07:50:00|7358.9|7343.9|7359.3|7344.3|7359.8|7344.8|7356|7341|85
1615276500000|2021-03-09 07:55:00|7359.6|7344.6|7358.3|7343.3|7359.8|7344.8|7356.8|7341.8|51
1615276800000|2021-03-09 08:00:00|7358.4|7343.4|7361.2|7346.2|7363.4|7348.4|7358.2|7343.2|103
1615277100000|2021-03-09 08:05:00|7361.3|7346.3|7361.1|7346.1|7363.3|7348.3|7361.1|7346.1|86
1615277400000|2021-03-09 08:10:00|7361.3|7346.3|7362|7347|7362.9|7347.9|7361.3|7346.3|57
1615277700000|2021-03-09 08:15:00|7361.8|7346.8|7355.8|7340.8|7362.4|7347.4|7355.8|7340.8|85
1615278000000|2021-03-09 08:20:00|7355.7|7340.7|7356.4|7341.4|7360.9|7345.9|7355.1|7340.1|88
1615278300000|2021-03-09 08:25:00|7356.3|7341.3|7354|7339|7356.3|7341.3|7351.1|7336.1|93
1615278600000|2021-03-09 08:30:00|7354.1|7339.1|7350.8|7335.8|7354.6|7339.6|7349.3|7334.3|85
1615278900000|2021-03-09 08:35:00|7351.1|7336.1|7350.9|7335.9|7351.3|7336.3|7349.6|7334.6|32
1615279200000|2021-03-09 08:40:00|7350.3|7335.3|7354.8|7339.8|7355|7340|7350.3|7335.3|38
1615279500000|2021-03-09 08:45:00|7354.6|7339.6|7351.4|7336.4|7355.6|7340.6|7350.9|7335.9|78
1615279800000|2021-03-09 08:50:00|7351.3|7336.3|7350.6|7335.6|7351.6|7336.6|7349.7|7334.7|45
1615280100000|2021-03-09 08:55:00|7350.9|7335.9|7347.5|7332.5|7350.9|7335.9|7346.1|7331.1|84
1615280400000|2021-03-09 09:00:00|7347.8|7332.8|7347|7332|7349.9|7334.9|7345.9|7330.9|90
1615280700000|2021-03-09 09:05:00|7347.4|7332.4|7352.2|7337.2|7352.9|7337.9|7344.6|7329.6|122
1615281000000|2021-03-09 09:10:00|7351.9|7336.9|7351.7|7336.7|7352.7|7337.7|7349.4|7334.4|67
1615281300000|2021-03-09 09:15:00|7351.8|7336.8|7351.1|7336.1|7352|7337|7351|7336|21
1615281600000|2021-03-09 09:20:00|7352|7337|7351.9|7336.9|7352.1|7337.1|7350.8|7335.8|28
1615281900000|2021-03-09 09:25:00|7352.1|7337.1|7353.4|7338.4|7354.1|7339.1|7351.8|7336.8|44
1615282200000|2021-03-09 09:30:00|7353.1|7338.1|7353.3|7338.3|7353.9|7338.9|7350.8|7335.8|58
1615282500000|2021-03-09 09:35:00|7353|7338|7353.3|7338.3|7354.4|7339.4|7352.4|7337.4|37
1615282800000|2021-03-09 09:40:00|7353.1|7338.1|7353.1|7338.1|7353.3|7338.3|7351.3|7336.3|30
1615283100000|2021-03-09 09:45:00|7352.8|7337.8|7352.4|7337.4|7354.5|7339.5|7352.1|7337.1|51
1615283400000|2021-03-09 09:50:00|7352.1|7337.1|7349.6|7334.6|7352.1|7337.1|7348.8|7333.8|58
1615283700000|2021-03-09 09:55:00|7348.8|7333.8|7346.6|7331.6|7349.6|7334.6|7346.4|7331.4|61
1615284000000|2021-03-09 10:00:00|7346.4|7331.4|7344.8|7329.8|7347.3|7332.3|7343.6|7328.6|98
1615284300000|2021-03-09 10:05:00|7345.1|7330.1|7345.4|7330.4|7346.3|7331.3|7344.6|7329.6|44
1615284600000|2021-03-09 10:10:00|7345.6|7330.6|7347.1|7332.1|7347.1|7332.1|7343.8|7328.8|50
1615284900000|2021-03-09 10:15:00|7346.8|7331.8|7345.3|7330.3|7347|7332|7345.1|7330.1|48
1615285200000|2021-03-09 10:20:00|7345.2|7330.2|7345.7|7330.7|7346.3|7331.3|7344.5|7329.5|31
1615285500000|2021-03-09 10:25:00|7345.8|7330.8|7348.4|7333.4|7348.8|7333.8|7345.7|7330.7|50
1615285800000|2021-03-09 10:30:00|7348.3|7333.3|7348.1|7333.1|7348.4|7333.4|7348.1|7333.1|9
1615286100000|2021-03-09 10:35:00|7348|7333|7348.6|7333.6|7348.6|7333.6|7348|7333|18
1615286400000|2021-03-09 10:40:00|7348.5|7333.5|7349.6|7334.6|7349.6|7334.6|7348.3|7333.3|14
1615286700000|2021-03-09 10:45:00|7350.3|7335.3|7353.3|7338.3|7354.3|7339.3|7350|7335|76
1615287000000|2021-03-09 10:50:00|7353|7338|7351.1|7336.1|7353|7338|7350.8|7335.8|35
1615287300000|2021-03-09 10:55:00|7351.7|7336.7|7349.8|7334.8|7351.8|7336.8|7349.1|7334.1|49
1615287600000|2021-03-09 11:00:00|7350.2|7335.2|7349.3|7334.3|7350.7|7335.7|7349.2|7334.2|23
1615287900000|2021-03-09 11:05:00|7349.8|7334.8|7349.3|7334.3|7349.9|7334.9|7349.3|7334.3|20
1615288200000|2021-03-09 11:10:00|7349|7334|7348.3|7333.3|7349|7334|7346.9|7331.9|29
1615288500000|2021-03-09 11:15:00|7348.6|7333.6|7347.3|7332.3|7348.8|7333.8|7347.1|7332.1|36
1615288800000|2021-03-09 11:20:00|7347.4|7332.4|7347.8|7332.8|7348.4|7333.4|7346.4|7331.4|48
1615289100000|2021-03-09 11:25:00|7347.7|7332.7|7347.5|7332.5|7348.3|7333.3|7347.3|7332.3|35
1615289700000|2021-03-09 11:35:00|7347.8|7332.8|7348.5|7333.5|7348.7|7333.7|7347.8|7332.8|4
1615290000000|2021-03-09 11:40:00|7353.5|7328.5|7348.9|7333.9|7355|7334.5|7348.9|7328.5|15
1615290300000|2021-03-09 11:45:00|7347.8|7332.8|7347|7332|7347.8|7332.8|7347|7332|4
1615290600000|2021-03-09 11:50:00|7347.3|7332.3|7347.6|7332.6|7347.6|7332.6|7347.3|7332.3|2
1615290900000|2021-03-09 11:55:00|7347.7|7332.7|7349.3|7334.3|7350|7335|7347.6|7332.6|10
1615291200000|2021-03-09 12:00:00|7348.9|7333.9|7348.3|7333.3|7350.4|7335.4|7348.3|7333.3|25
1615291500000|2021-03-09 12:05:00|7348.6|7333.6|7348.4|7333.4|7348.7|7333.7|7348|7333|41
1615291800000|2021-03-09 12:10:00|7348.2|7333.2|7350.5|7335.5|7350.5|7335.5|7348.2|7333.2|14
1615292100000|2021-03-09 12:15:00|7350|7335|7350.3|7335.3|7350.6|7335.6|7350|7335|11
1615292400000|2021-03-09 12:20:00|7350.6|7335.6|7351.2|7336.2|7352|7337|7350.6|7335.6|16
1615292700000|2021-03-09 12:25:00|7351|7336|7353.6|7338.6|7353.6|7338.6|7351|7336|15
1615293000000|2021-03-09 12:30:00|7353.5|7338.5|7359.4|7334.4|7359.6|7339|7353.2|7334.1|69
1615293300000|2021-03-09 12:35:00|7359.3|7334.3|7359.9|7334.9|7360|7335|7359.3|7334.3|28
1615293600000|2021-03-09 12:40:00|7360|7335|7359.9|7334.9|7360.2|7335.2|7359.7|7334.7|25
1615293900000|2021-03-09 12:45:00|7359.8|7334.8|7360.5|7335.5|7361|7336|7359.7|7334.7|41
1615294200000|2021-03-09 12:50:00|7360.6|7335.6|7359.8|7334.8|7360.7|7335.7|7359.7|7334.7|28
1615294500000|2021-03-09 12:55:00|7359.7|7334.7|7359.8|7334.8|7359.8|7334.8|7359.7|7334.7|2
1615294800000|2021-03-09 13:00:00|7359.7|7334.7|7359.4|7334.4|7359.9|7334.9|7359.3|7334.3|31
1615295100000|2021-03-09 13:05:00|7359.3|7334.3|7359.2|7334.2|7359.4|7334.4|7359.2|7334.2|32
1615295400000|2021-03-09 13:10:00|7359.3|7334.3|7354.3|7339.3|7359.7|7339.5|7354.3|7334.2|36
1615295700000|2021-03-09 13:15:00|7354.4|7339.4|7360.2|7335.2|7360.2|7339.4|7354.2|7334.8|13
1615296000000|2021-03-09 13:20:00|7355.9|7340.9|7358.3|7343.3|7358.6|7343.6|7354.8|7339.8|35
1615296300000|2021-03-09 13:25:00|7358.4|7343.4|7357.9|7342.9|7362.2|7344.7|7356.8|7335.7|70
1615296600000|2021-03-09 13:30:00|7358|7343|7359.1|7344.1|7359.3|7344.3|7358|7343|19
1615296900000|2021-03-09 13:35:00|7359|7344|7364.7|7339.7|7364.7|7344.4|7358.6|7339.3|36
1615297200000|2021-03-09 13:40:00|7364.6|7339.6|7358.9|7343.9|7364.7|7343.9|7357.5|7338.5|71
1615297500000|2021-03-09 13:45:00|7358.8|7343.8|7357.5|7342.5|7362.6|7343.9|7357.2|7337.1|145
1615297800000|2021-03-09 13:50:00|7357.4|7342.4|7357.6|7332.6|7361.8|7342.4|7353.2|7332.1|298
1615298100000|2021-03-09 13:55:00|7357.5|7332.5|7352.1|7337.1|7357.8|7337.9|7351.8|7332|109
1615298400000|2021-03-09 14:00:00|7352|7337|7352|7327|7355.2|7337|7347.3|7326.9|71
1615298700000|2021-03-09 14:05:00|7351.9|7326.9|7352.1|7327.1|7352.8|7333.5|7346.5|7326.9|58
1615299000000|2021-03-09 14:10:00|7352|7327|7349.5|7334.5|7353.7|7334.5|7346.8|7326|31
1615299300000|2021-03-09 14:15:00|7349.6|7334.6|7348.1|7333.1|7349.6|7334.6|7345.9|7330.9|40
1615299600000|2021-03-09 14:20:00|7349.3|7334.3|7348.8|7333.8|7349.6|7334.6|7348.8|7333.8|14
1615299900000|2021-03-09 14:25:00|7348.6|7333.6|7346.5|7331.5|7349|7334|7345.5|7330.5|54
1615300200000|2021-03-09 14:30:00|7346.6|7331.6|7345.9|7330.9|7346.6|7331.6|7344.9|7329.9|59
1615300500000|2021-03-09 14:35:00|7345.8|7330.8|7344.6|7329.6|7345.9|7330.9|7344.4|7329.4|56
1615300800000|2021-03-09 14:40:00|7344.7|7329.7|7345.5|7330.5|7345.6|7330.6|7344.7|7329.7|29
1615301100000|2021-03-09 14:45:00|7345.4|7330.4|7345.4|7330.4|7345.6|7330.6|7345.3|7330.3|27
1615301400000|2021-03-09 14:50:00|7345.5|7330.5|7344.9|7329.9|7347.6|7332.6|7344.7|7329.7|101
1615301700000|2021-03-09 14:55:00|7345|7330|7345.9|7330.9|7346|7331|7345|7330|32
1615302000000|2021-03-09 15:00:00|7345.8|7330.8|7345.3|7330.3|7345.9|7330.9|7345.2|7330.2|20
1615302300000|2021-03-09 15:05:00|7345.2|7330.2|7343|7328|7345.3|7330.3|7341.7|7326.7|125
1615302600000|2021-03-09 15:10:00|7343.1|7328.1|7342.4|7327.4|7348.1|7328.2|7341.4|7321.9|101
1615302900000|2021-03-09 15:15:00|7342.3|7327.3|7341.2|7326.2|7344|7329|7340.8|7325.8|45
1615303200000|2021-03-09 15:20:00|7341.3|7326.3|7342.7|7327.7|7342.8|7327.8|7341.3|7326.3|80
1615303500000|2021-03-09 15:25:00|7342.8|7327.8|7342.7|7327.7|7343|7328|7342.7|7327.7|200
1615303800000|2021-03-09 15:30:00|7342.9|7327.9|7343.3|7328.3|7345.4|7330.4|7342.7|7327.7|88
1615304100000|2021-03-09 15:35:00|7343.5|7328.5|7344.3|7329.3|7344.9|7329.9|7343.5|7328.5|78
1615304400000|2021-03-09 15:40:00|7344.6|7329.6|7344.6|7329.6|7344.6|7329.6|7344.2|7329.2|9
1615304700000|2021-03-09 15:45:00|7344.5|7329.5|7344.9|7329.9|7345|7330|7344.3|7329.3|57
1615305000000|2021-03-09 15:50:00|7345|7330|7345.4|7330.4|7346.4|7331.4|7344|7329|61
1615305300000|2021-03-09 15:55:00|7345.5|7330.5|7346.8|7321.8|7349|7331.5|7343.9|7321.8|85
1615305600000|2021-03-09 16:00:00|7346.9|7321.9|7343.4|7328.4|7346.9|7329.2|7341.7|7321.9|74
1615305900000|2021-03-09 16:05:00|7343.3|7328.3|7343.4|7328.4|7343.5|7328.5|7343.1|7328.1|13
1615306200000|2021-03-09 16:10:00|7343.3|7328.3|7344.6|7329.6|7344.6|7329.6|7343.3|7328.3|27
1615306500000|2021-03-09 16:15:00|7344.9|7329.9|7345|7330|7345.2|7330.2|7344.6|7329.6|9
1615306800000|2021-03-09 16:20:00|7344.8|7329.8|7344.6|7329.6|7344.8|7329.8|7344.5|7329.5|5
1615307100000|2021-03-09 16:25:00|7344.5|7329.5|7343.4|7328.4|7344.5|7329.5|7342.7|7327.7|24
1615307400000|2021-03-09 16:30:00|7343.6|7328.6|7343.7|7328.7|7343.7|7328.7|7342.9|7327.9|16
1615307700000|2021-03-09 16:35:00|7343.6|7328.6|7341.5|7326.5|7343.6|7328.6|7340|7325|31
1615308000000|2021-03-09 16:40:00|7341.6|7326.6|7341.5|7326.5|7342|7327|7341.3|7326.3|22
1615308300000|2021-03-09 16:45:00|7341.4|7326.4|7342|7327|7342.7|7327.7|7341.2|7326.2|25
1615308600000|2021-03-09 16:50:00|7341.9|7326.9|7340.5|7325.5|7341.9|7326.9|7339.5|7324.5|104
1615308900000|2021-03-09 16:55:00|7340.6|7325.6|7345.1|7320.1|7345.2|7326.9|7340|7320.1|31
1615309200000|2021-03-09 17:00:00|7340.6|7325.6|7340.7|7325.7|7341.1|7326.1|7340.1|7325.1|31
1615309500000|2021-03-09 17:05:00|7340.6|7325.6|7340|7325|7340.9|7325.9|7339.5|7324.5|37
1615309800000|2021-03-09 17:10:00|7340.1|7325.1|7340.9|7325.9|7341.1|7326.1|7340.1|7325.1|31
1615310100000|2021-03-09 17:15:00|7340.8|7325.8|7340.8|7325.8|7341|7326|7340.8|7325.8|39
1615310400000|2021-03-09 17:20:00|7340.9|7325.9|7339.7|7324.7|7341.1|7326.1|7339.4|7324.4|74
1615310700000|2021-03-09 17:25:00|7339.6|7324.6|7339.7|7324.7|7339.8|7324.8|7339.5|7324.5|13
1615311000000|2021-03-09 17:30:00|7339.8|7324.8|7338.6|7323.6|7339.9|7324.9|7338.4|7323.4|28
1615311300000|2021-03-09 17:35:00|7338.5|7323.5|7338.6|7323.6|7338.6|7323.6|7338.3|7323.3|10
1615311600000|2021-03-09 17:40:00|7338.5|7323.5|7338.9|7323.9|7338.9|7323.9|7338.4|7323.4|4
1615311900000|2021-03-09 17:45:00|7338.8|7323.8|7339|7324|7339|7324|7338.8|7323.8|5
1615312200000|2021-03-09 17:50:00|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|7338.8|7323.8|7
1615312500000|2021-03-09 17:55:00|7338.8|7323.8|7338.7|7323.7|7338.9|7323.9|7338.2|7323.2|20
1615312800000|2021-03-09 18:00:00|7338.5|7323.5|7341.8|7316.8|7343.5|7323.5|7334.8|7316.6|120
1615313100000|2021-03-09 18:05:00|7341.9|7316.9|7340.6|7315.6|7342.1|7322.3|7333.7|7314.6|102
1615313400000|2021-03-09 18:10:00|7340.7|7315.7|7335.3|7320.3|7341.2|7321.2|7334.5|7315.7|45
1615313700000|2021-03-09 18:15:00|7335.2|7320.2|7335.6|7320.6|7340.9|7320.7|7335.1|7314.9|37
1615314000000|2021-03-09 18:20:00|7334.6|7319.6|7335.5|7320.5|7335.5|7320.5|7334.4|7319.4|9
1615314300000|2021-03-09 18:25:00|7335.3|7320.3|7335.6|7320.6|7335.6|7320.6|7335.3|7320.3|3
1615314600000|2021-03-09 18:30:00|7335.4|7320.4|7334.9|7319.9|7335.4|7320.4|7334.8|7319.8|13
1615314900000|2021-03-09 18:35:00|7335|7320|7335|7320|7335|7320|7334.8|7319.8|7
1615315200000|2021-03-09 18:40:00|7334.9|7319.9|7335.2|7320.2|7335.2|7320.2|7332.8|7317.8|39
1615315500000|2021-03-09 18:45:00|7335.3|7320.3|7340.2|7315.2|7340.3|7320.3|7333.2|7314.9|30
1615315800000|2021-03-09 18:50:00|7340.1|7315.1|7335.3|7320.3|7340.1|7320.4|7335.1|7315.1|11
1615316100000|2021-03-09 18:55:00|7335.4|7320.4|7335.3|7320.3|7335.4|7320.4|7335.3|7320.3|2
1615316700000|2021-03-09 19:05:00|7334.6|7319.6|7334.6|7319.6|7335.2|7320.2|7333.1|7318.1|15
1615317000000|2021-03-09 19:10:00|7334.5|7319.5|7334.5|7319.5|7334.6|7319.6|7334.5|7319.5|3
1615317300000|2021-03-09 19:15:00|7334.6|7319.6|7334.6|7319.6|7334.7|7319.7|7334.5|7319.5|5
1615317600000|2021-03-09 19:20:00|7334.8|7319.8|7334.9|7319.9|7334.9|7319.9|7334.8|7319.8|14
1615318200000|2021-03-09 19:30:00|7335|7320|7334.6|7319.6|7335|7320|7334.5|7319.5|5
1615318500000|2021-03-09 19:35:00|7334.5|7319.5|7334.6|7319.6|7334.6|7319.6|7334.5|7319.5|2
1615319100000|2021-03-09 19:45:00|7334.4|7319.4|7334.1|7319.1|7334.4|7319.4|7334|7319|6
1615319400000|2021-03-09 19:50:00|7334.2|7319.2|7333.7|7318.7|7334.2|7319.2|7333.6|7318.6|7
1615319700000|2021-03-09 19:55:00|7334|7319|7334|7319|7334|7319|7333.4|7318.4|7
1615320300000|2021-03-09 20:05:00|7334.3|7319.3|7334.8|7319.8|7334.8|7319.8|7334.3|7319.3|5
1615320900000|2021-03-09 20:15:00|7335|7320|7334.9|7319.9|7335|7320|7334.9|7319.9|2
1615321200000|2021-03-09 20:20:00|7335|7320|7335|7320|7335|7320|7335|7320|1
1615321500000|2021-03-09 20:25:00|7335.2|7320.2|7335.2|7320.2|7335.8|7320.8|7335.2|7320.2|3
1615321800000|2021-03-09 20:30:00|7335.1|7320.1|7335|7320|7335.1|7320.1|7335|7320|2
1615322100000|2021-03-09 20:35:00|7335.8|7320.8|7335|7320|7335.8|7320.8|7335|7320|2
1615322400000|2021-03-09 20:40:00|7335.3|7320.3|7335.5|7320.5|7335.5|7320.5|7335.3|7320.3|2
1615323000000|2021-03-09 20:50:00|7334.8|7319.8|7334.5|7319.5|7334.8|7319.8|7334.5|7319.5|2
1615323300000|2021-03-09 20:55:00|7334.8|7319.8|7334.5|7319.5|7334.8|7319.8|7334.4|7319.4|4
1615323600000|2021-03-09 21:00:00|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|1
1615343400000|2021-03-10 02:30:00|7349.2|7324.2|7348.6|7323.6|7349.2|7324.2|7348.6|7323.6|2
1615344000000|2021-03-10 02:40:00|7343.9|7328.9|7349.1|7324.1|7349.4|7328.9|7343.9|7324.1|5
1615344300000|2021-03-10 02:45:00|7348.8|7323.8|7348.8|7323.8|7348.8|7323.8|7348.8|7323.8|1
1615347000000|2021-03-10 03:30:00|7349.3|7324.3|7349.8|7324.8|7350.3|7325.3|7349.3|7324.3|6
1615347300000|2021-03-10 03:35:00|7344.8|7329.8|7343.1|7328.1|7349.9|7331.4|7343.1|7323.9|41
1615347600000|2021-03-10 03:40:00|7343.4|7328.4|7343.6|7328.6|7344.4|7329.4|7342.3|7327.3|31
1615347900000|2021-03-10 03:45:00|7343.9|7328.9|7345.2|7330.2|7345.9|7330.9|7343.9|7328.9|43
1615348200000|2021-03-10 03:50:00|7345.4|7330.4|7345.2|7330.2|7345.9|7330.9|7343.9|7328.9|29
1615348500000|2021-03-10 03:55:00|7345.9|7330.9|7346.9|7331.9|7346.9|7331.9|7344.1|7329.1|58
1615348800000|2021-03-10 04:00:00|7347.1|7332.1|7347.2|7332.2|7347.5|7332.5|7346.9|7331.9|16
1615349100000|2021-03-10 04:05:00|7347.4|7332.4|7348.3|7333.3|7348.3|7333.3|7347.4|7332.4|6
1615349400000|2021-03-10 04:10:00|7348.1|7333.1|7348.1|7333.1|7348.3|7333.3|7346.9|7331.9|20
1615349700000|2021-03-10 04:15:00|7348.4|7333.4|7347.3|7332.3|7348.4|7333.4|7347.3|7332.3|19
1615350000000|2021-03-10 04:20:00|7347.5|7332.5|7349.6|7334.6|7349.8|7334.8|7347.5|7332.5|54
1615350300000|2021-03-10 04:25:00|7349.5|7334.5|7349.4|7334.4|7350.1|7335.1|7348.1|7333.1|41
1615350600000|2021-03-10 04:30:00|7349.6|7334.6|7345.6|7330.6|7350|7335|7344.8|7329.8|114
1615350900000|2021-03-10 04:35:00|7346.1|7331.1|7343.5|7328.5|7347|7332|7343.1|7328.1|60
1615351200000|2021-03-10 04:40:00|7343.4|7328.4|7346.8|7331.8|7347.3|7332.3|7342.5|7327.5|67
1615351500000|2021-03-10 04:45:00|7347|7332|7347.3|7332.3|7347.3|7332.3|7346.3|7331.3|28
1615351800000|2021-03-10 04:50:00|7347.4|7332.4|7346.8|7331.8|7347.8|7332.8|7344.2|7329.2|50
1615352100000|2021-03-10 04:55:00|7346.9|7331.9|7348.4|7333.4|7348.9|7333.9|7346.7|7331.7|49
1615352400000|2021-03-10 05:00:00|7348.3|7333.3|7349.5|7334.5|7349.6|7334.6|7347|7332|51
1615352700000|2021-03-10 05:05:00|7349.6|7334.6|7350.2|7335.2|7350.2|7335.2|7348.9|7333.9|33
1615353000000|2021-03-10 05:10:00|7350.1|7335.1|7352|7337|7353.5|7338.5|7350|7335|95
1615353300000|2021-03-10 05:15:00|7351.9|7336.9|7350.3|7335.3|7351.9|7336.9|7350.2|7335.2|26
1615353600000|2021-03-10 05:20:00|7350.4|7335.4|7347.5|7332.5|7350.7|7335.7|7347|7332|32
1615353900000|2021-03-10 05:25:00|7347.4|7332.4|7349.5|7334.5|7350|7335|7347.4|7332.4|47
1615354200000|2021-03-10 05:30:00|7349.6|7334.6|7350.2|7335.2|7350.4|7335.4|7347.9|7332.9|50
1615354500000|2021-03-10 05:35:00|7350.3|7335.3|7347.2|7332.2|7350.3|7335.3|7346.5|7331.5|46
1615354800000|2021-03-10 05:40:00|7347.3|7332.3|7348.5|7333.5|7348.6|7333.6|7347.2|7332.2|32
1615355100000|2021-03-10 05:45:00|7348.7|7333.7|7351|7336|7351|7336|7348.4|7333.4|37
1615355400000|2021-03-10 05:50:00|7350.7|7335.7|7350.6|7335.6|7351.4|7336.4|7350.4|7335.4|54
1615355700000|2021-03-10 05:55:00|7350.5|7335.5|7350.9|7335.9|7350.9|7335.9|7349.4|7334.4|39
1615356000000|2021-03-10 06:00:00|7351|7336|7348.6|7333.6|7351.6|7336.6|7348.3|7333.3|44
1615356300000|2021-03-10 06:05:00|7348.5|7333.5|7349.3|7334.3|7352.1|7334.9|7347.9|7325.8|66
1615356600000|2021-03-10 06:10:00|7349.4|7334.4|7349.4|7334.4|7350.1|7335.1|7349.2|7334.2|25
1615356900000|2021-03-10 06:15:00|7349.6|7334.6|7351.1|7336.1|7352.1|7337.1|7349.6|7334.6|88
1615357200000|2021-03-10 06:20:00|7351|7336|7351|7336|7352.2|7337.2|7351|7336|25
1615357500000|2021-03-10 06:25:00|7351.2|7336.2|7350.1|7335.1|7351.4|7336.4|7349.8|7334.8|47
1615357800000|2021-03-10 06:30:00|7350.2|7335.2|7351.2|7336.2|7352.2|7337.2|7350|7335|85
1615358100000|2021-03-10 06:35:00|7351.1|7336.1|7349.9|7334.9|7351.1|7336.1|7349.8|7334.8|30
1615358400000|2021-03-10 06:40:00|7349.8|7334.8|7348|7333|7349.9|7334.9|7348|7333|45
1615358700000|2021-03-10 06:45:00|7348.2|7333.2|7348.5|7333.5|7349.3|7334.3|7347.5|7332.5|54
1615359000000|2021-03-10 06:50:00|7348.4|7333.4|7347.7|7332.7|7348.6|7333.6|7347.1|7332.1|31
1615359300000|2021-03-10 06:55:00|7347.6|7332.6|7347.4|7332.4|7347.7|7332.7|7345.7|7330.7|39
1615359600000|2021-03-10 07:00:00|7347.5|7332.5|7345.6|7330.6|7347.8|7332.8|7344.8|7329.8|94
1615359900000|2021-03-10 07:05:00|7345.7|7330.7|7346.3|7331.3|7346.7|7331.7|7345.1|7330.1|45
1615360200000|2021-03-10 07:10:00|7346.2|7331.2|7344.6|7329.6|7346.5|7331.5|7343.9|7328.9|76
1615360500000|2021-03-10 07:15:00|7344.2|7329.2|7346.5|7331.5|7346.5|7331.5|7343.5|7328.5|91
1615360800000|2021-03-10 07:20:00|7346.4|7331.4|7344.2|7329.2|7346.4|7331.4|7343.1|7328.1|72
1615361100000|2021-03-10 07:25:00|7344.1|7329.1|7343.2|7328.2|7344.5|7329.5|7343|7328|27
1615361400000|2021-03-10 07:30:00|7343.1|7328.1|7343.5|7328.5|7344.1|7329.1|7342.9|7327.9|16
1615361700000|2021-03-10 07:35:00|7343.9|7328.9|7347.1|7332.1|7347.4|7332.4|7343.5|7328.5|37
1615362000000|2021-03-10 07:40:00|7346.6|7331.6|7346.8|7331.8|7347.1|7332.1|7345.9|7330.9|30
1615362300000|2021-03-10 07:45:00|7346.6|7331.6|7345.1|7330.1|7346.7|7331.7|7344.3|7329.3|38
1615362600000|2021-03-10 07:50:00|7344.7|7329.7|7346.6|7331.6|7347|7332|7344.3|7329.3|43
1615362900000|2021-03-10 07:55:00|7346.8|7331.8|7348.6|7333.6|7350|7335|7346.8|7331.8|47
1615363200000|2021-03-10 08:00:00|7348.8|7333.8|7351.3|7336.3|7351.8|7336.8|7348.3|7333.3|53
1615363500000|2021-03-10 08:05:00|7351.4|7336.4|7361.8|7346.8|7361.8|7346.8|7351.4|7336.4|101
1615363800000|2021-03-10 08:10:00|7361.7|7346.7|7355.8|7340.8|7363.9|7348.9|7354.5|7334.1|145
1615364100000|2021-03-10 08:15:00|7355.9|7340.9|7357.1|7342.1|7358.3|7343.3|7354.5|7339.5|74
1615364400000|2021-03-10 08:20:00|7357.3|7342.3|7355.3|7340.3|7357.3|7342.3|7354.5|7339.5|50
1615364700000|2021-03-10 08:25:00|7355.4|7340.4|7356.6|7341.6|7357.3|7342.3|7355.3|7340.3|57
1615365000000|2021-03-10 08:30:00|7356.3|7341.3|7355.1|7340.1|7357.2|7342.2|7354.8|7339.8|42
1615365300000|2021-03-10 08:35:00|7355.2|7340.2|7353.8|7338.8|7356.6|7341.6|7353.3|7338.3|50
1615365600000|2021-03-10 08:40:00|7353.6|7338.6|7350.8|7335.8|7353.8|7338.8|7350.3|7335.3|50
1615365900000|2021-03-10 08:45:00|7350.7|7335.7|7352.3|7337.3|7354.6|7339.6|7349.8|7334.8|69
1615366200000|2021-03-10 08:50:00|7352.9|7337.9|7349.1|7334.1|7353.2|7338.2|7348.3|7333.3|70
1615366500000|2021-03-10 08:55:00|7349.5|7334.5|7348.9|7333.9|7349.8|7334.8|7346.1|7331.1|47
1615366800000|2021-03-10 09:00:00|7349|7334|7347.1|7332.1|7350.6|7335.6|7347.1|7332.1|82
1615367100000|2021-03-10 09:05:00|7346.8|7331.8|7347.8|7332.8|7348.1|7333.1|7346.3|7331.3|38
1615367400000|2021-03-10 09:10:00|7347.6|7332.6|7346.4|7331.4|7348|7333|7345.7|7330.7|53
1615367700000|2021-03-10 09:15:00|7346.5|7331.5|7345.9|7330.9|7347.5|7332.5|7344.9|7329.9|35
1615368000000|2021-03-10 09:20:00|7346.2|7331.2|7345.4|7330.4|7347.2|7332.2|7345.4|7330.4|42
1615368300000|2021-03-10 09:25:00|7345.5|7330.5|7346.2|7331.2|7346.4|7331.4|7345.5|7330.5|39
1615368600000|2021-03-10 09:30:00|7346.1|7331.1|7346.7|7331.7|7346.8|7331.8|7345.8|7330.8|37
1615368900000|2021-03-10 09:35:00|7346.8|7331.8|7346.4|7331.4|7347.9|7332.9|7345.9|7330.9|31
1615369200000|2021-03-10 09:40:00|7345.9|7330.9|7346.4|7331.4|7348.4|7333.4|7345.9|7330.9|31
1615369500000|2021-03-10 09:45:00|7346.9|7331.9|7346.8|7331.8|7347.3|7332.3|7346|7331|17
1615369800000|2021-03-10 09:50:00|7346.6|7331.6|7344.9|7329.9|7347.4|7332.4|7343.6|7328.6|52
1615370100000|2021-03-10 09:55:00|7344.8|7329.8|7343.6|7328.6|7345.5|7330.5|7342.8|7327.8|83
1615370400000|2021-03-10 10:00:00|7343.9|7328.9|7344.3|7329.3|7346|7331|7343.6|7328.6|56
1615370700000|2021-03-10 10:05:00|7344.6|7329.6|7346.4|7331.4|7346.4|7331.4|7344.1|7329.1|37
1615371000000|2021-03-10 10:10:00|7346.3|7331.3|7346.8|7331.8|7346.8|7331.8|7345.6|7330.6|27
1615371300000|2021-03-10 10:15:00|7346.6|7331.6|7346.3|7331.3|7346.6|7331.6|7345.4|7330.4|26
1615371600000|2021-03-10 10:20:00|7346.8|7331.8|7348|7333|7348.4|7333.4|7346.6|7331.6|18
1615371900000|2021-03-10 10:25:00|7348.3|7333.3|7347.6|7332.6|7348.8|7333.8|7347.3|7332.3|23
1615372200000|2021-03-10 10:30:00|7347.4|7332.4|7347.9|7332.9|7348.1|7333.1|7347.1|7332.1|24
1615372500000|2021-03-10 10:35:00|7347.4|7332.4|7347.6|7332.6|7347.8|7332.8|7346.9|7331.9|14
1615372800000|2021-03-10 10:40:00|7347.4|7332.4|7346.9|7331.9|7351.7|7332.6|7345.9|7326|54
1615373100000|2021-03-10 10:45:00|7347.3|7332.3|7348.1|7333.1|7348.1|7333.1|7347.1|7332.1|11
1615373400000|2021-03-10 10:50:00|7348.2|7333.2|7349.3|7334.3|7349.8|7334.8|7348.2|7333.2|19
1615373700000|2021-03-10 10:55:00|7349.4|7334.4|7352.6|7337.6|7352.6|7337.6|7349.4|7334.4|31
1615374000000|2021-03-10 11:00:00|7353.1|7338.1|7353.9|7338.9|7354.4|7339.4|7353.1|7338.1|20
1615374300000|2021-03-10 11:05:00|7354.2|7339.2|7352|7337|7354.9|7339.9|7352|7337|17
1615374600000|2021-03-10 11:10:00|7351.9|7336.9|7351.7|7336.7|7354.3|7339.3|7351|7336|59
1615374900000|2021-03-10 11:15:00|7351.6|7336.6|7351.5|7336.5|7351.7|7336.7|7350.3|7335.3|26
1615375200000|2021-03-10 11:20:00|7351.6|7336.6|7351.2|7336.2|7351.9|7336.9|7350.9|7335.9|55
1615375500000|2021-03-10 11:25:00|7351.3|7336.3|7349.9|7334.9|7351.3|7336.3|7349.8|7334.8|57
1615375800000|2021-03-10 11:30:00|7349.8|7334.8|7349.8|7334.8|7349.9|7334.9|7349.6|7334.6|4
1615376100000|2021-03-10 11:35:00|7350.1|7335.1|7358.1|7333.1|7358.1|7337|7350.1|7332.7|20
1615376400000|2021-03-10 11:40:00|7358|7333|7357.8|7332.8|7358|7333|7357.8|7332.8|3
1615377000000|2021-03-10 11:50:00|7352.4|7337.4|7356.4|7331.4|7356.5|7337.4|7352.4|7331.2|12
1615377300000|2021-03-10 11:55:00|7356.3|7331.3|7356.6|7331.6|7356.6|7331.6|7356.2|7331.2|3
1615377600000|2021-03-10 12:00:00|7356.7|7331.7|7356.2|7331.2|7357.3|7335.4|7350.4|7330.9|200
1615377900000|2021-03-10 12:05:00|7356.6|7331.6|7357.8|7332.8|7358.2|7338.3|7351.8|7331.6|14
1615378200000|2021-03-10 12:10:00|7358|7333|7358|7333|7358|7333|7358|7333|1
1615378500000|2021-03-10 12:15:00|7357.6|7332.6|7357.8|7332.8|7358.1|7337.3|7352.1|7332.6|7
1615378800000|2021-03-10 12:20:00|7358.2|7333.2|7358|7333|7358.3|7333.3|7358|7333|3
1615379100000|2021-03-10 12:25:00|7357.8|7332.8|7358|7333|7358|7333|7357.8|7332.8|2
1615379400000|2021-03-10 12:30:00|7358.1|7333.1|7353|7338|7358.1|7338|7352.2|7333.1|5
1615379700000|2021-03-10 12:35:00|7353.1|7338.1|7353|7338|7353.3|7338.3|7353|7338|7
1615380000000|2021-03-10 12:40:00|7352.1|7337.1|7352.6|7337.6|7353|7338|7352|7337|11
1615380300000|2021-03-10 12:45:00|7352.5|7337.5|7352.1|7337.1|7352.5|7337.5|7352.1|7337.1|3
1615380600000|2021-03-10 12:50:00|7352.2|7337.2|7352.8|7337.8|7352.8|7337.8|7352|7337|10
1615380900000|2021-03-10 12:55:00|7352.3|7337.3|7352.5|7337.5|7353.3|7338.3|7352.3|7337.3|7
1615381200000|2021-03-10 13:00:00|7352.1|7337.1|7351.8|7336.8|7352.1|7337.1|7351.3|7336.3|7
1615381500000|2021-03-10 13:05:00|7351.9|7336.9|7351.3|7336.3|7352.6|7337.6|7351.3|7336.3|20
1615381800000|2021-03-10 13:10:00|7351.2|7336.2|7351|7336|7351.3|7336.3|7350.8|7335.8|7
1615382100000|2021-03-10 13:15:00|7350.3|7335.3|7350.6|7335.6|7350.8|7335.8|7350.3|7335.3|3
1615382400000|2021-03-10 13:20:00|7350.7|7335.7|7350.8|7335.8|7351.3|7336.3|7350.7|7335.7|15
1615382700000|2021-03-10 13:25:00|7350.9|7335.9|7354.1|7329.1|7354.1|7336.1|7348.6|7328|27
1615383000000|2021-03-10 13:30:00|7353.6|7328.6|7345.1|7320.1|7353.6|7329.8|7341.1|7319.4|202
1615383300000|2021-03-10 13:35:00|7345.2|7320.2|7351.3|7326.3|7351.4|7327.8|7340|7318.1|105
1615383600000|2021-03-10 13:40:00|7349.1|7324.1|7349.4|7324.4|7352.1|7327.1|7348.3|7323.3|47
1615383900000|2021-03-10 13:45:00|7349.5|7324.5|7349.2|7324.2|7349.8|7324.8|7349|7324|10
1615384200000|2021-03-10 13:50:00|7349.1|7324.1|7345.6|7320.6|7349.2|7326.3|7340.5|7320.6|28
1615384500000|2021-03-10 13:55:00|7345.5|7320.5|7342|7317|7345.5|7324.1|7336.3|7316|45
1615384800000|2021-03-10 14:00:00|7341.7|7316.7|7336|7311|7341.7|7319.5|7331.3|7310.6|72
1615385100000|2021-03-10 14:05:00|7335.9|7310.9|7332.5|7317.5|7337.9|7317.8|7331.1|7310.2|78
1615385400000|2021-03-10 14:10:00|7332.3|7317.3|7332.5|7307.5|7335|7317.3|7327.6|7307.4|32
1615385700000|2021-03-10 14:15:00|7332.6|7307.6|7335.2|7310.2|7336|7314.1|7328|7307.5|53
1615386000000|2021-03-10 14:20:00|7335.3|7310.3|7339|7314|7339.4|7319.6|7330.2|7310|56
1615386300000|2021-03-10 14:25:00|7338.9|7313.9|7332.9|7317.9|7339.1|7318.3|7332.6|7312.7|58
1615386600000|2021-03-10 14:30:00|7333|7318|7340.7|7315.7|7341.8|7320.8|7333|7315.5|83
1615386900000|2021-03-10 14:35:00|7340.6|7315.6|7333.7|7318.7|7340.8|7319.6|7333.2|7313.9|82
1615387200000|2021-03-10 14:40:00|7333.8|7318.8|7333.8|7318.8|7334.4|7319.4|7332.9|7317.9|43
1615387500000|2021-03-10 14:45:00|7332.6|7317.6|7338.2|7313.2|7338.4|7318.7|7331.2|7312.2|77
1615387800000|2021-03-10 14:50:00|7338.1|7313.1|7332.6|7317.6|7338.2|7317.8|7332.3|7313|18
1615388100000|2021-03-10 14:55:00|7332.3|7317.3|7333.4|7318.4|7334.3|7319.3|7332.3|7317.3|54
1615388400000|2021-03-10 15:00:00|7333.3|7318.3|7333.3|7318.3|7336|7321|7332.6|7317.6|83
1615388700000|2021-03-10 15:05:00|7333.2|7318.2|7332.6|7317.6|7333.2|7318.2|7331.4|7316.4|37
1615389000000|2021-03-10 15:10:00|7332.5|7317.5|7333.6|7318.6|7338.9|7318.7|7331.5|7313.7|26
1615389300000|2021-03-10 15:15:00|7333.5|7318.5|7333|7318|7338.7|7318.6|7332.1|7312.1|45
1615389600000|2021-03-10 15:20:00|7333.3|7318.3|7335|7320|7335|7320|7333|7318|32
1615389900000|2021-03-10 15:25:00|7334.9|7319.9|7336.8|7321.8|7336.9|7321.9|7334.5|7319.5|34
1615390200000|2021-03-10 15:30:00|7336.7|7321.7|7343.9|7318.9|7346.6|7323.6|7336.7|7316.7|152
1615390500000|2021-03-10 15:35:00|7345|7320|7342.8|7317.8|7347.7|7325.3|7338.1|7317.8|173
1615390800000|2021-03-10 15:40:00|7343.2|7318.2|7341.7|7316.7|7344.2|7324.1|7338.2|7316.6|45
1615391100000|2021-03-10 15:45:00|7341.6|7316.6|7343.7|7318.7|7344.6|7323.9|7336.6|7316.6|59
1615391400000|2021-03-10 15:50:00|7343.8|7318.8|7343.9|7318.9|7344.1|7319.1|7343.3|7318.3|64
1615391700000|2021-03-10 15:55:00|7344|7319|7344|7319|7344.2|7319.2|7343.9|7318.9|41
1615392000000|2021-03-10 16:00:00|7344.1|7319.1|7344.1|7319.1|7344.4|7319.4|7343.7|7318.7|29
1615392300000|2021-03-10 16:05:00|7344.2|7319.2|7344.3|7319.3|7344.4|7319.4|7343.9|7318.9|34
1615392600000|2021-03-10 16:10:00|7344.2|7319.2|7337.2|7322.2|7344.3|7322.2|7337.2|7317.8|40
1615392900000|2021-03-10 16:15:00|7337.1|7322.1|7338.2|7323.2|7338.9|7323.9|7335.7|7320.7|39
1615393200000|2021-03-10 16:20:00|7338.1|7323.1|7334.8|7319.8|7340.6|7323.2|7334.8|7315.5|63
1615393500000|2021-03-10 16:25:00|7334.9|7319.9|7335.4|7320.4|7336.1|7321.1|7334|7319|49
1615393800000|2021-03-10 16:30:00|7335.5|7320.5|7332.9|7317.9|7335.7|7320.7|7332.8|7317.8|55
1615394100000|2021-03-10 16:35:00|7332.8|7317.8|7333.4|7318.4|7333.4|7318.4|7332.8|7317.8|12
1615394400000|2021-03-10 16:40:00|7333.5|7318.5|7334.5|7319.5|7334.7|7319.7|7333.3|7318.3|49
1615394700000|2021-03-10 16:45:00|7334.7|7319.7|7332.3|7317.3|7337.8|7319.7|7332.1|7311.2|59
1615395000000|2021-03-10 16:50:00|7332.2|7317.2|7335.8|7310.8|7336.4|7317.2|7330|7310.2|27
1615395300000|2021-03-10 16:55:00|7335.7|7310.7|7335.6|7310.6|7335.8|7310.8|7335.4|7310.4|24
1615395600000|2021-03-10 17:00:00|7335.7|7310.7|7336.3|7311.3|7336.5|7316.4|7331.4|7310.6|33
1615395900000|2021-03-10 17:05:00|7336.4|7311.4|7335.5|7310.5|7336.4|7311.4|7335.5|7310.5|5
1615396200000|2021-03-10 17:10:00|7335.6|7310.6|7335.6|7310.6|7335.6|7310.6|7335.5|7310.5|5
1615396500000|2021-03-10 17:15:00|7335.5|7310.5|7335.5|7310.5|7335.5|7310.5|7335.5|7310.5|1
1615396800000|2021-03-10 17:20:00|7335.6|7310.6|7335.3|7310.3|7335.6|7310.6|7335.3|7310.3|3
1615397100000|2021-03-10 17:25:00|7335.4|7310.4|7335.2|7310.2|7335.5|7310.5|7335.2|7310.2|17
1615397400000|2021-03-10 17:30:00|7335.1|7310.1|7335.2|7310.2|7335.3|7315.2|7330.1|7310.1|19
1615397700000|2021-03-10 17:35:00|7335.4|7310.4|7330.4|7315.4|7335.4|7315.4|7330.4|7310.4|2
1615398000000|2021-03-10 17:40:00|7330.5|7315.5|7330.4|7315.4|7330.5|7315.5|7330.3|7315.3|4
1615398300000|2021-03-10 17:45:00|7330.3|7315.3|7330.6|7315.6|7330.6|7315.6|7330.3|7315.3|32
1615398600000|2021-03-10 17:50:00|7330.7|7315.7|7333|7308|7333.9|7315.7|7328.4|7306.9|51
1615398900000|2021-03-10 17:55:00|7333.1|7308.1|7327.9|7312.9|7333.1|7312.9|7327.8|7307.9|11
1615399200000|2021-03-10 18:00:00|7327.7|7312.7|7329|7304|7334.6|7312.7|7325.5|7304|136
1615399500000|2021-03-10 18:05:00|7329.2|7304.2|7325.1|7310.1|7331.9|7311.3|7325|7304.2|100
1615399800000|2021-03-10 18:10:00|7325|7310|7329|7304|7330.3|7310.1|7323.1|7301.3|165
1615400100000|2021-03-10 18:15:00|7328.9|7303.9|7330.1|7305.1|7330.7|7305.7|7328.8|7303.8|79
1615400400000|2021-03-10 18:20:00|7330.6|7305.6|7330.7|7305.7|7331|7306|7330.6|7305.6|36
1615400700000|2021-03-10 18:25:00|7330.6|7305.6|7329.9|7304.9|7330.9|7305.9|7328.6|7303.6|49
1615401000000|2021-03-10 18:30:00|7330.1|7305.1|7329.3|7304.3|7330.1|7305.1|7328.7|7303.7|208
1615401300000|2021-03-10 18:35:00|7329.4|7304.4|7329.3|7304.3|7329.6|7304.6|7329.2|7304.2|92
1615401600000|2021-03-10 18:40:00|7329.2|7304.2|7329.3|7304.3|7329.4|7304.4|7329|7304|58
1615401900000|2021-03-10 18:45:00|7329.4|7304.4|7329.2|7304.2|7329.6|7304.6|7329|7304|58
1615402200000|2021-03-10 18:50:00|7329.3|7304.3|7329.1|7304.1|7329.3|7304.3|7329|7304|162
1615402500000|2021-03-10 18:55:00|7329.2|7304.2|7329.2|7304.2|7329.7|7304.7|7328.9|7303.9|166
1615402800000|2021-03-10 19:00:00|7329.3|7304.3|7329|7304|7329.7|7304.7|7328.8|7303.8|119
1615403100000|2021-03-10 19:05:00|7329.1|7304.1|7329.9|7304.9|7330|7305|7328.9|7303.9|24
1615403400000|2021-03-10 19:10:00|7329.8|7304.8|7325.6|7310.6|7330.4|7311.6|7325.1|7304.8|41
1615403700000|2021-03-10 19:15:00|7330.8|7305.8|7325.7|7310.7|7331.4|7311.2|7325.5|7305.5|128
1615404000000|2021-03-10 19:20:00|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|1
1615404300000|2021-03-10 19:25:00|7325.6|7310.6|7325.7|7310.7|7325.9|7310.9|7325.6|7310.6|3
1615404600000|2021-03-10 19:30:00|7325.8|7310.8|7326|7311|7326|7311|7325.4|7310.4|16
1615404900000|2021-03-10 19:35:00|7325.9|7310.9|7326.3|7311.3|7331.4|7311.4|7325.9|7305.8|5
1615405200000|2021-03-10 19:40:00|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|1
1615405500000|2021-03-10 19:45:00|7325.4|7310.4|7331.3|7306.3|7331.3|7311|7325.1|7306|10
1615405800000|2021-03-10 19:50:00|7330.8|7305.8|7325.6|7310.6|7330.8|7311.1|7325.2|7305|13
1615406100000|2021-03-10 19:55:00|7325.5|7310.5|7325.6|7310.6|7325.6|7310.6|7325.5|7310.5|2
1615406400000|2021-03-10 20:00:00|7325.1|7310.1|7324.9|7309.9|7325.3|7310.3|7324.9|7309.9|4
1615406700000|2021-03-10 20:05:00|7324.6|7309.6|7330.6|7305.6|7330.6|7309.6|7324.6|7303.2|7
1615407000000|2021-03-10 20:10:00|7329.8|7304.8|7325.3|7310.3|7330.3|7310.3|7325.3|7304.5|4
1615407600000|2021-03-10 20:20:00|7324.5|7309.5|7325.3|7310.3|7325.3|7310.3|7324.5|7309.5|3
1615407900000|2021-03-10 20:25:00|7325.1|7310.1|7324.9|7309.9|7325.3|7310.3|7324.9|7309.9|6
1615408200000|2021-03-10 20:30:00|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|1
1615409100000|2021-03-10 20:45:00|7324.7|7309.7|7324.6|7309.6|7324.7|7309.7|7324.6|7309.6|2
1615409400000|2021-03-10 20:50:00|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|1
1615409700000|2021-03-10 20:55:00|7323.9|7308.9|7323.3|7308.3|7329.5|7309|7323.3|7303.5|18
1615429800000|2021-03-11 02:30:00|7332.3|7307.3|7332.3|7307.3|7332.3|7307.3|7332.3|7307.3|1
1615430100000|2021-03-11 02:35:00|7331.9|7306.9|7331.7|7306.7|7331.9|7306.9|7327.9|7302.9|6
1615430400000|2021-03-11 02:40:00|7330.5|7305.5|7326.3|7301.3|7335.6|7310.6|7326.2|7301.2|17
1615430700000|2021-03-11 02:45:00|7326.5|7301.5|7330.5|7305.5|7333.3|7308.3|7326.5|7301.5|15
1615431000000|2021-03-11 02:50:00|7331.5|7306.5|7331|7306|7331.5|7306.5|7331|7306|2
1615432800000|2021-03-11 03:20:00|7331.6|7306.6|7332|7307|7332.1|7307.1|7331.6|7306.6|4
1615433100000|2021-03-11 03:25:00|7334.3|7309.3|7332.5|7307.5|7334.3|7309.3|7332.5|7307.5|4
1615433400000|2021-03-11 03:30:00|7329.8|7304.8|7331.1|7306.1|7332.5|7307.5|7327.6|7302.6|13
1615433700000|2021-03-11 03:35:00|7330.8|7305.8|7332.3|7307.3|7333.3|7310.4|7325.4|7305.2|17
1615434000000|2021-03-11 03:40:00|7332|7307|7331.3|7306.3|7332|7307|7331.3|7306.3|3
1615434300000|2021-03-11 03:45:00|7331.5|7306.5|7332|7307|7332.3|7307.3|7331.5|7306.5|4
1615434600000|2021-03-11 03:50:00|7332.3|7307.3|7331.3|7306.3|7332.3|7307.3|7330.3|7305.3|12
1615434900000|2021-03-11 03:55:00|7331.8|7306.8|7333.1|7308.1|7333.1|7308.1|7331.8|7306.8|4
1615435200000|2021-03-11 04:00:00|7333.5|7308.5|7332|7307|7334|7309|7331.7|7306.7|16
1615435500000|2021-03-11 04:05:00|7332.1|7307.1|7333.1|7308.1|7333.1|7308.1|7332.1|7307.1|7
1615435800000|2021-03-11 04:10:00|7333.2|7308.2|7332.8|7307.8|7333.7|7308.7|7331.2|7306.2|21
1615436100000|2021-03-11 04:15:00|7333|7308|7333.5|7308.5|7333.5|7308.5|7333|7308|4
1615436400000|2021-03-11 04:20:00|7333.3|7308.3|7333.3|7308.3|7333.3|7308.3|7333.1|7308.1|3
1615436700000|2021-03-11 04:25:00|7333.6|7308.6|7333.3|7308.3|7333.6|7308.6|7333.3|7308.3|2
1615437000000|2021-03-11 04:30:00|7333.4|7308.4|7329.4|7314.4|7334.4|7314.4|7329.4|7308.3|11
1615437300000|2021-03-11 04:35:00|7329.5|7314.5|7329.4|7314.4|7329.5|7314.5|7329.4|7314.4|2
1615437600000|2021-03-11 04:40:00|7329.5|7314.5|7329.4|7314.4|7329.5|7314.5|7329.4|7314.4|8
1615437900000|2021-03-11 04:45:00|7329.1|7314.1|7335.3|7310.3|7335.3|7315.4|7328.9|7310.3|20
1615438200000|2021-03-11 04:50:00|7335.6|7310.6|7335|7310|7335.8|7310.8|7334.6|7309.6|12
1615438500000|2021-03-11 04:55:00|7334.9|7309.9|7334.5|7309.5|7334.9|7309.9|7334.4|7309.4|5
1615438800000|2021-03-11 05:00:00|7334.6|7309.6|7335.8|7310.8|7336|7311|7334.5|7309.5|25
1615439100000|2021-03-11 05:05:00|7331.1|7316.1|7335.9|7310.9|7336.7|7316.1|7330.9|7310.9|10
1615439400000|2021-03-11 05:10:00|7336|7311|7330.9|7315.9|7336|7315.9|7330.9|7310.9|3
1615439700000|2021-03-11 05:15:00|7331|7316|7335.7|7310.7|7336|7316|7330.8|7310.7|9
1615440000000|2021-03-11 05:20:00|7335.6|7310.6|7331.6|7316.6|7335.6|7316.9|7330.3|7310.6|23
1615440300000|2021-03-11 05:25:00|7331.7|7316.7|7330.8|7315.8|7331.8|7316.8|7330.8|7315.8|17
1615440600000|2021-03-11 05:30:00|7330.6|7315.6|7330.7|7315.7|7330.8|7315.8|7330.5|7315.5|28
1615440900000|2021-03-11 05:35:00|7330.6|7315.6|7334.6|7309.6|7334.8|7315.6|7329.2|7309.2|23
1615441200000|2021-03-11 05:40:00|7334.7|7309.7|7335.5|7310.5|7335.5|7310.5|7334.7|7309.7|30
1615441500000|2021-03-11 05:45:00|7335.4|7310.4|7335.1|7310.1|7335.4|7310.4|7335.1|7310.1|5
1615441800000|2021-03-11 05:50:00|7334.3|7309.3|7329.9|7304.9|7334.3|7309.3|7329.8|7304.8|31
1615442100000|2021-03-11 05:55:00|7330|7305|7326.4|7311.4|7330.1|7311.7|7323.8|7303.6|49
1615442400000|2021-03-11 06:00:00|7326.5|7311.5|7334.5|7309.5|7336.3|7313.9|7326.5|7309.1|58
1615442700000|2021-03-11 06:05:00|7334.4|7309.4|7334.3|7309.3|7334.5|7309.5|7334.1|7309.1|10
1615443000000|2021-03-11 06:10:00|7334.2|7309.2|7336.7|7311.7|7336.9|7311.9|7334.2|7309.2|31
1615443300000|2021-03-11 06:15:00|7336.8|7311.8|7334.3|7309.3|7337.1|7312.1|7334.1|7309.1|29
1615443600000|2021-03-11 06:20:00|7334.5|7309.5|7333.7|7308.7|7334.5|7309.5|7333.7|7308.7|19
1615443900000|2021-03-11 06:25:00|7333.8|7308.8|7333.2|7308.2|7333.8|7308.8|7332|7307|20
1615444200000|2021-03-11 06:30:00|7333.5|7308.5|7327.9|7312.9|7333.5|7312.9|7327.4|7307.2|29
1615444500000|2021-03-11 06:35:00|7327.8|7312.8|7324.8|7309.8|7330.6|7312.8|7324.8|7305.6|17
1615444800000|2021-03-11 06:40:00|7329.7|7304.7|7325|7310|7330.1|7310.1|7324.5|7304.3|15
1615445100000|2021-03-11 06:45:00|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|7325|7310|3
1615445400000|2021-03-11 06:50:00|7325.2|7310.2|7325.2|7310.2|7325.4|7310.4|7325.2|7310.2|3
1615445700000|2021-03-11 06:55:00|7325.1|7310.1|7325.2|7310.2|7325.4|7310.4|7324.8|7309.8|9
1615446000000|2021-03-11 07:00:00|7325.1|7310.1|7324.3|7309.3|7325.4|7310.4|7324.3|7309.3|16
1615446300000|2021-03-11 07:05:00|7329.4|7304.4|7329.3|7304.3|7329.5|7304.5|7329.3|7304.3|20
1615446600000|2021-03-11 07:10:00|7329.2|7304.2|7325.2|7300.2|7329.4|7308.8|7323.8|7300.2|36
1615446900000|2021-03-11 07:15:00|7325.3|7300.3|7315.9|7300.9|7325.3|7304.8|7315.6|7296.2|67
1615447200000|2021-03-11 07:20:00|7316|7301|7317.4|7302.4|7324.8|7304.6|7316|7297|61
1615447500000|2021-03-11 07:25:00|7317.8|7302.8|7315.4|7300.4|7317.8|7302.8|7315.3|7300.3|30
1615447800000|2021-03-11 07:30:00|7315.5|7300.5|7315.8|7300.8|7321.3|7301.4|7315.5|7295.9|19
1615448100000|2021-03-11 07:35:00|7316|7301|7315.8|7300.8|7316.3|7301.3|7315.6|7300.6|18
1615448400000|2021-03-11 07:40:00|7315.6|7300.6|7321.9|7296.9|7322|7302.4|7315.5|7296.9|26
1615448700000|2021-03-11 07:45:00|7322|7297|7324.2|7299.2|7324.8|7304|7317.4|7296.9|40
1615449000000|2021-03-11 07:50:00|7324.3|7299.3|7324.7|7299.7|7324.8|7303.9|7318.3|7298.6|13
1615449300000|2021-03-11 07:55:00|7324.8|7299.8|7325.8|7300.8|7325.8|7305.1|7319.3|7299.7|18
1615449600000|2021-03-11 08:00:00|7326|7301|7328.8|7303.8|7328.9|7306.4|7321.4|7301|17
1615449900000|2021-03-11 08:05:00|7328.6|7303.6|7320.6|7305.6|7328.6|7306.4|7320.2|7300|35
1615450200000|2021-03-11 08:10:00|7325.7|7300.7|7323|7308|7329.4|7308.3|7320.2|7300.7|41
1615450500000|2021-03-11 08:15:00|7323.3|7308.3|7327|7302|7327.8|7308.3|7322.5|7301.6|22
1615450800000|2021-03-11 08:20:00|7327.3|7302.3|7320.3|7305.3|7327.3|7306.4|7320.1|7300.6|11
1615451100000|2021-03-11 08:25:00|7320.7|7305.7|7324.1|7299.1|7324.8|7305.8|7319.8|7299.1|35
1615451400000|2021-03-11 08:30:00|7324.2|7299.2|7325|7300|7325.4|7304|7318.1|7298|49
1615451700000|2021-03-11 08:35:00|7325.2|7300.2|7324.8|7299.8|7326.3|7301.3|7324.3|7299.3|29
1615452000000|2021-03-11 08:40:00|7324.7|7299.7|7321.7|7296.7|7324.7|7299.7|7321.7|7296.7|30
1615452300000|2021-03-11 08:45:00|7321.5|7296.5|7317.9|7302.9|7321.9|7302.9|7317.8|7296.4|30
1615452600000|2021-03-11 08:50:00|7323.2|7298.2|7324.4|7299.4|7325|7303.5|7318.5|7298.2|16
1615452900000|2021-03-11 08:55:00|7324.3|7299.3|7323.5|7298.5|7324.3|7303.5|7317.9|7298.5|19
1615453200000|2021-03-11 09:00:00|7322.9|7297.9|7322|7297|7322.9|7302.9|7316.3|7296.5|14
1615453500000|2021-03-11 09:05:00|7322.3|7297.3|7322|7297|7322.3|7297.3|7321.7|7296.7|15
1615453800000|2021-03-11 09:10:00|7322.2|7297.2|7320.6|7295.6|7322.2|7301.8|7316.4|7295.4|13
1615454100000|2021-03-11 09:15:00|7320.4|7295.4|7320.2|7295.2|7320.7|7295.7|7320.2|7295.2|14
1615454400000|2021-03-11 09:20:00|7320.3|7295.3|7321.8|7296.8|7322.3|7297.3|7320.3|7295.3|22
1615454700000|2021-03-11 09:25:00|7321.9|7296.9|7319.5|7304.5|7324.9|7304.6|7318.3|7296.8|46
1615455000000|2021-03-11 09:30:00|7319.4|7304.4|7319.3|7304.3|7320.2|7305.2|7319.3|7304.3|19
1615455300000|2021-03-11 09:35:00|7319|7304|7323.6|7298.6|7323.9|7304.2|7318.6|7298.6|17
1615455600000|2021-03-11 09:40:00|7318.7|7303.7|7323.1|7298.1|7323.2|7303.7|7318.1|7297.7|19
1615455900000|2021-03-11 09:45:00|7322.6|7297.6|7317.3|7302.3|7322.8|7302.5|7317.3|7296.7|20
1615456200000|2021-03-11 09:50:00|7317.4|7302.4|7322|7297|7322.2|7302.9|7317.4|7297|8
1615456500000|2021-03-11 09:55:00|7322.1|7297.1|7317|7302|7322.1|7302|7316.5|7297|12
1615456800000|2021-03-11 10:00:00|7317.2|7302.2|7316.8|7301.8|7317.4|7302.4|7316.8|7301.8|6
1615457100000|2021-03-11 10:05:00|7316.9|7301.9|7317.2|7302.2|7317.2|7302.2|7316.8|7301.8|5
1615457400000|2021-03-11 10:10:00|7317.3|7302.3|7316.9|7301.9|7317.9|7302.9|7316.9|7301.9|13
1615457700000|2021-03-11 10:15:00|7316.7|7301.7|7317.1|7302.1|7317.1|7302.1|7316.6|7301.6|10
1615458000000|2021-03-11 10:20:00|7316.9|7301.9|7316.9|7301.9|7317|7302|7316.9|7301.9|5
1615458300000|2021-03-11 10:25:00|7316.7|7301.7|7316.4|7301.4|7316.7|7301.7|7316.2|7301.2|7
1615458600000|2021-03-11 10:30:00|7316.5|7301.5|7316.6|7301.6|7316.7|7301.7|7316.4|7301.4|7
1615458900000|2021-03-11 10:35:00|7316.5|7301.5|7316.3|7301.3|7316.5|7301.5|7316.3|7301.3|2
1615459200000|2021-03-11 10:40:00|7316.2|7301.2|7315.3|7300.3|7316.2|7301.2|7315.2|7300.2|8
1615459500000|2021-03-11 10:45:00|7315.5|7300.5|7321|7296|7321|7301.4|7315.5|7295.9|9
1615459800000|2021-03-11 10:50:00|7321.1|7296.1|7320.8|7295.8|7321.1|7296.1|7320.5|7295.5|16
1615460100000|2021-03-11 10:55:00|7320.9|7295.9|7316.2|7301.2|7321.2|7301.2|7315.5|7295.9|16
1615460400000|2021-03-11 11:00:00|7316.1|7301.1|7322|7297|7322.2|7301.4|7316.1|7296.3|10
1615460700000|2021-03-11 11:05:00|7321.9|7296.9|7321.9|7296.9|7321.9|7296.9|7321.8|7296.8|27
1615461000000|2021-03-11 11:10:00|7321.8|7296.8|7321.8|7296.8|7321.9|7296.9|7321.6|7296.6|5
1615461300000|2021-03-11 11:15:00|7317.8|7302.8|7322.3|7297.3|7322.6|7303.1|7316.7|7297|45
1615461600000|2021-03-11 11:20:00|7322.2|7297.2|7315.9|7300.9|7322.2|7301|7315.2|7295.8|20
1615461900000|2021-03-11 11:25:00|7315.8|7300.8|7322.1|7297.1|7322.5|7301.9|7315.8|7296.2|17
1615462200000|2021-03-11 11:30:00|7322.2|7297.2|7322.3|7297.3|7322.9|7297.9|7322.2|7297.2|11
1615462500000|2021-03-11 11:35:00|7322.1|7297.1|7321.7|7296.7|7322.1|7297.1|7321.7|7296.7|12
1615463100000|2021-03-11 11:45:00|7321.8|7296.8|7321|7296|7321.8|7296.8|7321|7296|8
1615463400000|2021-03-11 11:50:00|7320.9|7295.9|7320.9|7295.9|7320.9|7295.9|7320.9|7295.9|1
1615463700000|2021-03-11 11:55:00|7321|7296|7321|7296|7321|7296|7321|7296|1
1615464000000|2021-03-11 12:00:00|7321.2|7296.2|7320.8|7295.8|7321.5|7296.5|7319.6|7294.6|24
1615464300000|2021-03-11 12:05:00|7321.5|7296.5|7321.9|7296.9|7322.1|7297.1|7321.4|7296.4|11
1615464600000|2021-03-11 12:10:00|7321.7|7296.7|7320.6|7295.6|7321.8|7296.8|7320.5|7295.5|8
1615465500000|2021-03-11 12:25:00|7320.5|7295.5|7320.5|7295.5|7320.6|7295.6|7320.5|7295.5|3
1615465800000|2021-03-11 12:30:00|7320.6|7295.6|7320.5|7295.5|7320.6|7295.6|7320.5|7295.5|2
1615466100000|2021-03-11 12:35:00|7320.4|7295.4|7320.3|7295.3|7320.4|7295.4|7320.3|7295.3|2
1615466400000|2021-03-11 12:40:00|7320.4|7295.4|7320.9|7295.9|7320.9|7300.9|7315.8|7295.3|8
1615466700000|2021-03-11 12:45:00|7320.8|7295.8|7320.7|7295.7|7321.5|7301.6|7315.8|7295.7|29
1615467000000|2021-03-11 12:50:00|7320.5|7295.5|7320.9|7295.9|7321|7296|7320.5|7295.5|10
1615467300000|2021-03-11 12:55:00|7320.8|7295.8|7319.8|7294.8|7320.8|7295.8|7319.7|7294.7|14
1615467600000|2021-03-11 13:00:00|7319.9|7294.9|7316.1|7291.1|7319.9|7297.7|7312.6|7290.1|61
1615467900000|2021-03-11 13:05:00|7316.2|7291.2|7317.9|7292.9|7318.4|7298.1|7311.7|7290.9|38
1615468200000|2021-03-11 13:10:00|7318|7293|7317.2|7292.2|7318.6|7298.3|7312.3|7291.2|40
1615468500000|2021-03-11 13:15:00|7317.1|7292.1|7312.2|7297.2|7317.3|7297.2|7312.2|7292.1|17
1615468800000|2021-03-11 13:20:00|7312.3|7297.3|7317.4|7292.4|7317.6|7297.6|7312.3|7291.1|33
1615469100000|2021-03-11 13:25:00|7317.8|7292.8|7319|7294|7319.1|7299.5|7313.5|7292.8|18
1615469400000|2021-03-11 13:30:00|7318.9|7293.9|7319.8|7294.8|7320|7295|7318.7|7293.7|19
1615469700000|2021-03-11 13:35:00|7320|7295|7320.7|7295.7|7321.5|7296.5|7319.8|7294.8|27
1615470000000|2021-03-11 13:40:00|7320.2|7295.2|7320.3|7295.3|7320.3|7295.3|7319.4|7294.4|18
1615470300000|2021-03-11 13:45:00|7320.4|7295.4|7320.9|7295.9|7323|7302.5|7315.7|7295.3|44
1615470600000|2021-03-11 13:50:00|7321|7296|7321.9|7296.9|7321.9|7296.9|7321|7296|8
1615470900000|2021-03-11 13:55:00|7322|7297|7322.1|7297.1|7322.1|7297.1|7321.4|7296.4|10
1615471200000|2021-03-11 14:00:00|7322.2|7297.2|7317|7302|7322.2|7302.1|7316.2|7297.1|9
1615471500000|2021-03-11 14:05:00|7316.2|7301.2|7317|7302|7321.2|7303|7316|7295.9|28
1615471800000|2021-03-11 14:10:00|7316.9|7301.9|7317|7302|7317|7302|7316.9|7301.9|4
1615472100000|2021-03-11 14:15:00|7317.1|7302.1|7317.1|7302.1|7317.2|7302.2|7316.7|7301.7|10
1615472400000|2021-03-11 14:20:00|7317.2|7302.2|7326.8|7301.8|7329|7308.8|7317.2|7300.9|61
1615472700000|2021-03-11 14:25:00|7326.9|7301.9|7326.9|7301.9|7329.1|7309.3|7321.5|7301.5|69
1615473000000|2021-03-11 14:30:00|7327|7302|7328|7303|7328.3|7308.1|7322.6|7300.8|64
1615473300000|2021-03-11 14:35:00|7327.9|7302.9|7323.2|7308.2|7328|7308.3|7322.7|7302.9|23
1615473600000|2021-03-11 14:40:00|7323.1|7308.1|7329|7304|7329.9|7310.8|7323.1|7303|87
1615473900000|2021-03-11 14:45:00|7329.1|7304.1|7327.2|7312.2|7331.1|7312.2|7326.6|7303.6|68
1615474200000|2021-03-11 14:50:00|7327.1|7312.1|7325.8|7310.8|7327.1|7312.1|7325.6|7310.6|30
1615474500000|2021-03-11 14:55:00|7325.7|7310.7|7330.2|7305.2|7330.2|7310.7|7324.5|7303.7|58
1615474800000|2021-03-11 15:00:00|7330.1|7305.1|7322.9|7307.9|7330.2|7310.3|7322.7|7302.3|39
1615475100000|2021-03-11 15:05:00|7323|7308|7322.8|7307.8|7327.7|7308.2|7322.1|7302.2|34
1615475400000|2021-03-11 15:10:00|7322.7|7307.7|7322.6|7307.6|7322.9|7307.9|7322.6|7307.6|8
1615475700000|2021-03-11 15:15:00|7322.7|7307.7|7324.3|7309.3|7324.4|7309.4|7322.6|7307.6|37
1615476000000|2021-03-11 15:20:00|7329.3|7304.3|7325.5|7310.5|7329.8|7310.6|7324.7|7304.2|24
1615476300000|2021-03-11 15:25:00|7325.4|7310.4|7325.5|7310.5|7325.5|7310.5|7325.4|7310.4|6
1615476600000|2021-03-11 15:30:00|7325.4|7310.4|7322.9|7307.9|7328.9|7310.4|7322.9|7303.2|43
1615476900000|2021-03-11 15:35:00|7322.8|7307.8|7328.5|7303.5|7328.6|7308.4|7321.9|7302.9|135
1615477200000|2021-03-11 15:40:00|7328.4|7303.4|7322.4|7307.4|7328.4|7307.6|7322.2|7302.6|42
1615477500000|2021-03-11 15:45:00|7322.5|7307.5|7325.8|7300.8|7326.1|7307.7|7320.3|7299.6|49
1615477800000|2021-03-11 15:50:00|7325.6|7300.6|7319.9|7304.9|7325.7|7305|7319.4|7299.5|32
1615478100000|2021-03-11 15:55:00|7319.8|7304.8|7321.6|7306.6|7326.2|7306.6|7319.7|7300.8|30
1615478400000|2021-03-11 16:00:00|7321.4|7306.4|7323.1|7308.1|7328.4|7308.5|7321.3|7303.1|50
1615478700000|2021-03-11 16:05:00|7322.8|7307.8|7323.4|7308.4|7328.3|7308.4|7322.8|7302.5|25
1615479000000|2021-03-11 16:10:00|7323.3|7308.3|7323.6|7308.6|7323.7|7308.7|7323.1|7308.1|21
1615479300000|2021-03-11 16:15:00|7323.8|7308.8|7323.9|7308.9|7324.3|7309.3|7323.6|7308.6|18
1615479600000|2021-03-11 16:20:00|7324|7309|7323.7|7308.7|7324.1|7309.1|7323.4|7308.4|26
1615479900000|2021-03-11 16:25:00|7323.8|7308.8|7324.3|7309.3|7325.3|7310.3|7323.8|7308.8|41
1615480200000|2021-03-11 16:30:00|7324.4|7309.4|7324.3|7309.3|7324.5|7309.5|7324|7309|10
1615480500000|2021-03-11 16:35:00|7329.2|7304.2|7323.9|7308.9|7329.2|7309|7323.9|7303.4|16
1615480800000|2021-03-11 16:40:00|7324.1|7309.1|7324.6|7309.6|7325.1|7310.1|7324.1|7309.1|23
1615481100000|2021-03-11 16:45:00|7324.5|7309.5|7321.5|7306.5|7324.5|7309.5|7321.5|7306.5|12
1615481400000|2021-03-11 16:50:00|7321.3|7306.3|7321.4|7306.4|7321.6|7306.6|7321.3|7306.3|9
1615481700000|2021-03-11 16:55:00|7321.3|7306.3|7321.8|7306.8|7322|7307|7321.2|7306.2|12
1615482000000|2021-03-11 17:00:00|7321.7|7306.7|7321.8|7306.8|7321.8|7306.8|7321.7|7306.7|2
1615482300000|2021-03-11 17:05:00|7321.9|7306.9|7322|7307|7322|7307|7321.7|7306.7|4
1615482600000|2021-03-11 17:10:00|7321.9|7306.9|7321.7|7306.7|7322|7307|7321.4|7306.4|18
1615482900000|2021-03-11 17:15:00|7321.6|7306.6|7320.7|7305.7|7321.6|7306.6|7320.7|7305.7|6
1615483200000|2021-03-11 17:20:00|7320.6|7305.6|7319.7|7304.7|7320.6|7305.6|7319.5|7304.5|15
1615483500000|2021-03-11 17:25:00|7319.6|7304.6|7319.4|7304.4|7319.9|7304.9|7318.9|7303.9|17
1615483800000|2021-03-11 17:30:00|7319.3|7304.3|7319.2|7304.2|7319.4|7304.4|7319.2|7304.2|11
1615484100000|2021-03-11 17:35:00|7318.3|7303.3|7318.8|7303.8|7318.8|7303.8|7318.3|7303.3|36
1615484400000|2021-03-11 17:40:00|7318.7|7303.7|7319.5|7304.5|7319.7|7304.7|7318.6|7303.6|15
1615484700000|2021-03-11 17:45:00|7319.6|7304.6|7318.7|7303.7|7319.7|7304.7|7318.5|7303.5|23
1615485000000|2021-03-11 17:50:00|7318.8|7303.8|7318.8|7303.8|7318.9|7303.9|7318.6|7303.6|8
1615485300000|2021-03-11 17:55:00|7318.7|7303.7|7318.8|7303.8|7318.9|7303.9|7318.6|7303.6|25
1615485600000|2021-03-11 18:00:00|7318.9|7303.9|7319.1|7294.1|7319.6|7303.9|7314.6|7289.6|83
1615485900000|2021-03-11 18:05:00|7319|7294|7320|7295|7320.8|7295.8|7318.9|7293.9|86
1615486200000|2021-03-11 18:10:00|7320.2|7295.2|7321.3|7296.3|7321.5|7296.5|7320|7295|90
1615486500000|2021-03-11 18:15:00|7321.2|7296.2|7321.9|7296.9|7322|7297|7320.3|7295.3|75
1615486800000|2021-03-11 18:20:00|7321.8|7296.8|7322|7297|7322.2|7297.2|7321.3|7296.3|30
1615487100000|2021-03-11 18:25:00|7322.1|7297.1|7322|7297|7322.4|7297.4|7321.6|7296.6|47
1615487400000|2021-03-11 18:30:00|7322.1|7297.1|7322.5|7297.5|7322.6|7297.6|7322.1|7297.1|12
1615487700000|2021-03-11 18:35:00|7322.4|7297.4|7322.4|7297.4|7322.8|7297.8|7321.9|7296.9|66
1615488000000|2021-03-11 18:40:00|7322.3|7297.3|7322.8|7297.8|7323|7298|7322.1|7297.1|18
1615488300000|2021-03-11 18:45:00|7322.9|7297.9|7321.7|7296.7|7322.9|7297.9|7321.4|7296.4|17
1615488600000|2021-03-11 18:50:00|7321.8|7296.8|7323.3|7298.3|7323.6|7298.6|7321.7|7296.7|42
1615488900000|2021-03-11 18:55:00|7323.5|7298.5|7324.2|7299.2|7324.3|7304.3|7319|7298.5|22
1615489200000|2021-03-11 19:00:00|7324.3|7299.3|7322|7307|7328.1|7307|7319.3|7299.1|37
1615489500000|2021-03-11 19:05:00|7321.6|7306.6|7320.7|7305.7|7325.5|7306.6|7320.5|7300.3|21
1615489800000|2021-03-11 19:10:00|7320.6|7305.6|7320.6|7305.6|7320.6|7305.6|7320.4|7305.4|8
1615490100000|2021-03-11 19:15:00|7320.7|7305.7|7320.4|7305.4|7320.7|7305.7|7320.3|7305.3|6
1615490400000|2021-03-11 19:20:00|7320.3|7305.3|7320.9|7305.9|7325.2|7305.9|7320.3|7300|9
1615490700000|2021-03-11 19:25:00|7320.7|7305.7|7320.7|7305.7|7320.9|7305.9|7320.7|7305.7|5
1615491000000|2021-03-11 19:30:00|7320.5|7305.5|7320.7|7305.7|7320.7|7305.7|7320.5|7305.5|4
1615491300000|2021-03-11 19:35:00|7320.6|7305.6|7324.8|7299.8|7324.9|7305.6|7318.9|7299.1|25
1615491600000|2021-03-11 19:40:00|7324.9|7299.9|7324.9|7299.9|7324.9|7299.9|7324.7|7299.7|4
1615491900000|2021-03-11 19:45:00|7324.8|7299.8|7324|7299|7324.8|7299.8|7323.7|7298.7|8
1615492200000|2021-03-11 19:50:00|7323.8|7298.8|7320.7|7305.7|7324|7305.8|7320.7|7298.8|7
1615492500000|2021-03-11 19:55:00|7320.6|7305.6|7320.7|7305.7|7320.7|7305.7|7320.6|7305.6|2
1615492800000|2021-03-11 20:00:00|7320.8|7305.8|7320.8|7305.8|7320.8|7305.8|7320.8|7305.8|1
1615493100000|2021-03-11 20:05:00|7321|7306|7321.1|7306.1|7321.1|7306.1|7320.8|7305.8|7
1615493400000|2021-03-11 20:10:00|7321|7306|7321.1|7306.1|7321.1|7306.1|7321|7306|2
1615493700000|2021-03-11 20:15:00|7321|7306|7321.1|7306.1|7321.1|7306.1|7321|7306|2
1615494000000|2021-03-11 20:20:00|7320.8|7305.8|7323.7|7298.7|7324.7|7305.8|7320|7298.7|13
1615494300000|2021-03-11 20:25:00|7323.8|7298.8|7323.8|7298.8|7323.8|7298.8|7323.8|7298.8|1
1615494600000|2021-03-11 20:30:00|7323.6|7298.6|7323.6|7298.6|7323.6|7298.6|7323.6|7298.6|1
1615494900000|2021-03-11 20:35:00|7324.1|7299.1|7324.3|7299.3|7324.3|7299.3|7324.1|7299.1|2
1615495500000|2021-03-11 20:45:00|7324.4|7299.4|7323.9|7298.9|7324.5|7299.5|7323.9|7298.9|4
1615495800000|2021-03-11 20:50:00|7324|7299|7324.3|7299.3|7324.3|7299.3|7324|7299|2
1615496100000|2021-03-11 20:55:00|7319|7304|7319|7304|7319|7304|7319|7304|1
1615516200000|2021-03-12 02:30:00|7325.8|7300.8|7325.8|7300.8|7325.8|7300.8|7325.8|7300.8|1
1615516800000|2021-03-12 02:40:00|7327.1|7302.1|7326.3|7301.3|7327.1|7302.1|7326.3|7301.3|2
1615517100000|2021-03-12 02:45:00|7326.1|7301.1|7327|7302|7327|7302|7326.1|7301.1|2
1615517400000|2021-03-12 02:50:00|7328.8|7303.8|7327.3|7302.3|7328.8|7303.8|7327.3|7302.3|3
1615517700000|2021-03-12 02:55:00|7328.3|7303.3|7326.8|7301.8|7329.8|7304.8|7326.3|7301.3|9
1615518000000|2021-03-12 03:00:00|7326.3|7301.3|7326.1|7301.1|7328.3|7303.3|7326.1|7301.1|3
1615518300000|2021-03-12 03:05:00|7326.6|7301.6|7326.6|7301.6|7326.6|7301.6|7326.6|7301.6|1
1615518600000|2021-03-12 03:10:00|7325.1|7300.1|7325.6|7300.6|7325.6|7300.6|7325|7300|5
1615518900000|2021-03-12 03:15:00|7327.1|7302.1|7328.3|7303.3|7328.3|7303.3|7327.1|7302.1|4
1615519200000|2021-03-12 03:20:00|7326.1|7301.1|7326.1|7301.1|7326.1|7301.1|7326.1|7301.1|1
1615519500000|2021-03-12 03:25:00|7325.6|7300.6|7328.1|7303.1|7328.1|7303.1|7325.6|7300.6|6
1615519800000|2021-03-12 03:30:00|7328.6|7303.6|7330.4|7305.4|7331.3|7306.3|7327.6|7302.6|131
1615520100000|2021-03-12 03:35:00|7325.1|7310.1|7323.3|7308.3|7326.1|7311.1|7323.1|7308.1|52
1615520400000|2021-03-12 03:40:00|7323|7308|7324.1|7309.1|7329.5|7309.1|7321.1|7301.1|51
1615520700000|2021-03-12 03:45:00|7324.3|7309.3|7322|7307|7325.1|7310.1|7322|7307|28
1615521000000|2021-03-12 03:50:00|7322.1|7307.1|7321.9|7306.9|7326.5|7307.5|7321.7|7300.8|17
1615521300000|2021-03-12 03:55:00|7322|7307|7326.4|7301.4|7327.9|7307.3|7321.5|7301.3|28
1615521600000|2021-03-12 04:00:00|7326.5|7301.5|7325.8|7300.8|7326.7|7301.7|7325.7|7300.7|56
1615521900000|2021-03-12 04:05:00|7326|7301|7318.6|7303.6|7326.3|7305.3|7318.6|7298.8|41
1615522200000|2021-03-12 04:10:00|7318.5|7303.5|7317.7|7302.7|7322.5|7303.6|7315.8|7294.5|100
1615522500000|2021-03-12 04:15:00|7317.4|7302.4|7317.9|7302.9|7318.8|7303.8|7317.4|7302.4|13
1615522800000|2021-03-12 04:20:00|7317.6|7302.6|7319.4|7304.4|7324.6|7304.4|7317.1|7299.1|33
1615523100000|2021-03-12 04:25:00|7318.8|7303.8|7317.1|7302.1|7319.4|7304.4|7316.9|7301.9|23
1615523400000|2021-03-12 04:30:00|7317.4|7302.4|7322|7307|7322.3|7307.3|7317.1|7302.1|84
1615523700000|2021-03-12 04:35:00|7322.1|7307.1|7322.1|7307.1|7328.8|7308.3|7320.8|7300|117
1615524000000|2021-03-12 04:40:00|7322.4|7307.4|7322.5|7307.5|7322.9|7307.9|7322.1|7307.1|55
1615524300000|2021-03-12 04:45:00|7322.4|7307.4|7322.1|7307.1|7322.7|7307.7|7319.7|7304.7|92
1615524600000|2021-03-12 04:50:00|7321.9|7306.9|7319.5|7304.5|7322|7307|7319.4|7304.4|69
1615524900000|2021-03-12 04:55:00|7319.6|7304.6|7316.8|7301.8|7320.6|7305.6|7316.8|7301.8|89
1615525200000|2021-03-12 05:00:00|7317|7302|7315.7|7300.7|7318.5|7303.5|7315|7300|101
1615525500000|2021-03-12 05:05:00|7315.8|7300.8|7317|7302|7318.6|7303.6|7315.8|7300.8|59
1615525800000|2021-03-12 05:10:00|7317.1|7302.1|7321|7306|7321.2|7306.2|7316.8|7301.8|91
1615526100000|2021-03-12 05:15:00|7321.1|7306.1|7319.5|7304.5|7321.9|7306.9|7319|7304|54
1615526400000|2021-03-12 05:20:00|7319.6|7304.6|7318.8|7303.8|7319.9|7304.9|7318.8|7303.8|38
1615526700000|2021-03-12 05:25:00|7318.5|7303.5|7320|7305|7320.4|7305.4|7317.9|7302.9|57
1615527000000|2021-03-12 05:30:00|7320.1|7305.1|7319.8|7304.8|7320.3|7305.3|7319.2|7304.2|53
1615527300000|2021-03-12 05:35:00|7320|7305|7319.8|7304.8|7320.4|7305.4|7319.2|7304.2|26
1615527600000|2021-03-12 05:40:00|7319.9|7304.9|7320.1|7305.1|7320.1|7305.1|7319.8|7304.8|5
1615527900000|2021-03-12 05:45:00|7320.2|7305.2|7321.1|7306.1|7322.1|7307.1|7320.2|7305.2|56
1615528200000|2021-03-12 05:50:00|7320.6|7305.6|7319.7|7304.7|7320.8|7305.8|7318.9|7303.9|48
1615528500000|2021-03-12 05:55:00|7319.8|7304.8|7316|7301|7319.8|7304.8|7315.1|7300.1|115
1615528800000|2021-03-12 06:00:00|7315.9|7300.9|7317.2|7302.2|7317.2|7302.2|7314.6|7299.6|113
1615529100000|2021-03-12 06:05:00|7317|7302|7319.2|7304.2|7319.3|7304.3|7316.8|7301.8|102
1615529400000|2021-03-12 06:10:00|7319.3|7304.3|7320.2|7305.2|7320.7|7305.7|7317.3|7302.3|76
1615529700000|2021-03-12 06:15:00|7320.3|7305.3|7321.1|7306.1|7323.6|7308.6|7320.2|7305.2|101
1615530000000|2021-03-12 06:20:00|7321.2|7306.2|7321.5|7306.5|7321.7|7306.7|7320.8|7305.8|32
1615530300000|2021-03-12 06:25:00|7321.6|7306.6|7322.9|7307.9|7323.5|7308.5|7321.3|7306.3|65
1615530600000|2021-03-12 06:30:00|7322.8|7307.8|7321.3|7306.3|7323.9|7308.9|7321.3|7306.3|39
1615530900000|2021-03-12 06:35:00|7320.7|7305.7|7319.4|7304.4|7320.7|7305.7|7318.6|7303.6|49
1615531200000|2021-03-12 06:40:00|7319.6|7304.6|7320.9|7305.9|7321.3|7306.3|7319.6|7304.6|33
1615531500000|2021-03-12 06:45:00|7321.1|7306.1|7321.1|7306.1|7321.4|7306.4|7319.6|7304.6|38
1615531800000|2021-03-12 06:50:00|7321.2|7306.2|7323.3|7308.3|7323.9|7308.9|7321.1|7306.1|48
1615532100000|2021-03-12 06:55:00|7323.5|7308.5|7321.7|7306.7|7323.6|7308.6|7321.6|7306.6|38
1615532400000|2021-03-12 07:00:00|7321.8|7306.8|7321.1|7306.1|7321.8|7306.8|7320.8|7305.8|11
1615532700000|2021-03-12 07:05:00|7321.4|7306.4|7324.8|7309.8|7324.8|7309.8|7321.4|7306.4|55
1615533000000|2021-03-12 07:10:00|7324.7|7309.7|7327.1|7312.1|7328|7313|7324.3|7309.3|91
1615533300000|2021-03-12 07:15:00|7326.8|7311.8|7327|7312|7327.3|7312.3|7325.5|7310.5|54
1615533600000|2021-03-12 07:20:00|7327.1|7312.1|7329.3|7314.3|7332.1|7317.1|7327.1|7312.1|155
1615533900000|2021-03-12 07:25:00|7329.8|7314.8|7326.9|7311.9|7330.3|7315.3|7326.4|7311.4|106
1615534200000|2021-03-12 07:30:00|7327|7312|7326.1|7311.1|7327|7312|7324.3|7309.3|52
1615534500000|2021-03-12 07:35:00|7326.3|7311.3|7328.8|7313.8|7329.1|7314.1|7325.8|7310.8|42
1615534800000|2021-03-12 07:40:00|7328.5|7313.5|7324.8|7309.8|7328.5|7313.5|7323.8|7308.8|44
1615535100000|2021-03-12 07:45:00|7324.9|7309.9|7323.1|7308.1|7325.1|7310.1|7322.3|7307.3|28
1615535400000|2021-03-12 07:50:00|7323.3|7308.3|7326.7|7311.7|7327.2|7312.2|7323.3|7308.3|42
1615535700000|2021-03-12 07:55:00|7327|7312|7327|7312|7328.7|7313.7|7326.1|7311.1|41
1615536000000|2021-03-12 08:00:00|7326.8|7311.8|7330.3|7315.3|7330.5|7315.5|7326|7311|69
1615536300000|2021-03-12 08:05:00|7330.5|7315.5|7330.4|7315.4|7334.2|7319.2|7329.7|7314.7|107
1615536600000|2021-03-12 08:10:00|7330.5|7315.5|7335|7310|7337.1|7316.5|7328.3|7310|88
1615536900000|2021-03-12 08:15:00|7334.8|7309.8|7326.8|7311.8|7335|7314.8|7326.6|7309|62
1615537200000|2021-03-12 08:20:00|7326.6|7311.6|7327.1|7312.1|7327.8|7312.8|7326|7311|51
1615537500000|2021-03-12 08:25:00|7327.3|7312.3|7325.8|7310.8|7327.6|7312.6|7325.3|7310.3|59
1615537800000|2021-03-12 08:30:00|7326.1|7311.1|7328.4|7313.4|7328.4|7313.4|7326|7311|31
1615538100000|2021-03-12 08:35:00|7328.3|7313.3|7330.9|7315.9|7331.9|7316.9|7328.3|7313.3|74
1615538400000|2021-03-12 08:40:00|7330.4|7315.4|7331.1|7316.1|7338.6|7319.6|7330.4|7313.5|73
1615538700000|2021-03-12 08:45:00|7331.3|7316.3|7330.4|7315.4|7331.4|7316.4|7329.3|7314.3|43
1615539000000|2021-03-12 08:50:00|7330.1|7315.1|7332.1|7317.1|7332.1|7317.1|7330.1|7315.1|27
1615539300000|2021-03-12 08:55:00|7332.4|7317.4|7332.8|7317.8|7333.5|7318.5|7331.8|7316.8|43
1615539600000|2021-03-12 09:00:00|7332.9|7317.9|7331|7316|7333.6|7318.6|7329.8|7314.8|79
1615539900000|2021-03-12 09:05:00|7330.7|7315.7|7330.9|7315.9|7331.4|7316.4|7330.5|7315.5|30
1615540200000|2021-03-12 09:10:00|7330.7|7315.7|7330.9|7315.9|7331.1|7316.1|7330.3|7315.3|36
1615540500000|2021-03-12 09:15:00|7330.6|7315.6|7331.4|7316.4|7336.9|7318.1|7330.6|7311.9|28
1615540800000|2021-03-12 09:20:00|7331.6|7316.6|7337.4|7322.4|7337.5|7322.5|7331.6|7316.6|94
1615541100000|2021-03-12 09:25:00|7337.7|7322.7|7338|7323|7340|7325|7337.1|7322.1|106
1615541400000|2021-03-12 09:30:00|7338.4|7323.4|7334.1|7319.1|7341|7324|7333.1|7315.8|87
1615541700000|2021-03-12 09:35:00|7334.4|7319.4|7334.3|7319.3|7336.2|7321.2|7332.9|7317.9|61
1615542000000|2021-03-12 09:40:00|7333.6|7318.6|7333.1|7318.1|7333.6|7318.6|7331.8|7316.8|50
1615542300000|2021-03-12 09:45:00|7333.4|7318.4|7335.6|7320.6|7335.9|7320.9|7333.4|7318.4|53
1615542600000|2021-03-12 09:50:00|7335.5|7320.5|7335|7320|7336.7|7321.7|7334.3|7319.3|41
1615542900000|2021-03-12 09:55:00|7335.4|7320.4|7332.5|7317.5|7338.5|7320.4|7332.2|7313.4|37
1615543200000|2021-03-12 10:00:00|7332.3|7317.3|7334.7|7319.7|7335.2|7320.2|7332.2|7317.2|36
1615543500000|2021-03-12 10:05:00|7334.6|7319.6|7334.6|7319.6|7336.3|7321.3|7333.1|7318.1|50
1615543800000|2021-03-12 10:10:00|7334.4|7319.4|7335.6|7320.6|7339.8|7320.6|7334.1|7314.3|19
1615544100000|2021-03-12 10:15:00|7335.9|7320.9|7335.1|7320.1|7336.6|7321.6|7334.5|7319.5|24
1615544400000|2021-03-12 10:20:00|7334.9|7319.9|7338.1|7313.1|7338.8|7319.9|7334.1|7313.1|18
1615544700000|2021-03-12 10:25:00|7337.9|7312.9|7330.9|7315.9|7338.1|7318.1|7330.8|7312.4|19
1615545000000|2021-03-12 10:30:00|7330.8|7315.8|7328.3|7313.3|7330.8|7315.8|7327.5|7312.5|36
1615545300000|2021-03-12 10:35:00|7328.4|7313.4|7326.4|7311.4|7332.2|7313.4|7325.8|7304.5|72
1615545600000|2021-03-12 10:40:00|7325.5|7310.5|7323.6|7308.6|7325.5|7310.5|7323|7308|60
1615545900000|2021-03-12 10:45:00|7323.8|7308.8|7325.6|7310.6|7325.8|7310.8|7323.8|7308.8|26
1615546200000|2021-03-12 10:50:00|7326.1|7311.1|7326.6|7311.6|7326.6|7311.6|7325.6|7310.6|16
1615546500000|2021-03-12 10:55:00|7326.8|7311.8|7324.9|7309.9|7326.8|7311.8|7324.9|7309.9|23
1615546800000|2021-03-12 11:00:00|7325.1|7310.1|7325.8|7310.8|7326.6|7311.6|7324.9|7309.9|19
1615547100000|2021-03-12 11:05:00|7325.6|7310.6|7326.1|7311.1|7326.9|7311.9|7325.6|7310.6|14
1615547400000|2021-03-12 11:10:00|7325.9|7310.9|7325.6|7310.6|7326.1|7311.1|7325.6|7310.6|4
1615547700000|2021-03-12 11:15:00|7325.8|7310.8|7329.3|7314.3|7329.9|7314.9|7325.3|7310.3|38
1615548000000|2021-03-12 11:20:00|7329.8|7314.8|7330.1|7315.1|7330.4|7315.4|7329|7314|34
1615548300000|2021-03-12 11:25:00|7330|7315|7330|7315|7330.3|7315.3|7329.3|7314.3|42
1615548600000|2021-03-12 11:30:00|7329.8|7314.8|7328.9|7313.9|7334.6|7314.8|7328.7|7309.6|11
1615548900000|2021-03-12 11:35:00|7329.3|7314.3|7329.7|7314.7|7334.3|7314.7|7327|7307|21
1615549200000|2021-03-12 11:40:00|7330|7315|7329.9|7314.9|7330.2|7315.2|7329.9|7314.9|6
1615549500000|2021-03-12 11:45:00|7330|7315|7331.3|7316.3|7335.6|7316.3|7329.8|7310.2|7
1615549800000|2021-03-12 11:50:00|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|1
1615550100000|2021-03-12 11:55:00|7330.8|7315.8|7330.6|7315.6|7330.8|7315.8|7330.2|7315.2|12
1615550400000|2021-03-12 12:00:00|7330.7|7315.7|7331.6|7316.6|7337.3|7317.5|7330.7|7312.1|23
1615550700000|2021-03-12 12:05:00|7331.7|7316.7|7330.6|7315.6|7332.3|7317.3|7330.5|7315.5|16
1615551000000|2021-03-12 12:10:00|7330.3|7315.3|7329.5|7314.5|7330.3|7315.3|7329|7314|4
1615551300000|2021-03-12 12:15:00|7334.3|7309.3|7334.1|7309.1|7334.3|7309.3|7333.3|7308.3|15
1615551600000|2021-03-12 12:20:00|7334.3|7309.3|7332.9|7307.9|7334.3|7309.3|7332.9|7307.9|12
1615551900000|2021-03-12 12:25:00|7333|7308|7332.5|7307.5|7333.9|7308.9|7332.5|7307.5|19
1615552200000|2021-03-12 12:30:00|7332.7|7307.7|7327.5|7312.5|7333.1|7312.5|7326.8|7307.7|28
1615552500000|2021-03-12 12:35:00|7332.5|7307.5|7331.1|7306.1|7332.5|7307.5|7330.5|7305.5|91
1615552800000|2021-03-12 12:40:00|7331|7306|7330.5|7305.5|7331.1|7306.1|7330.3|7305.3|159
1615553100000|2021-03-12 12:45:00|7330.6|7305.6|7329.8|7304.8|7331.5|7306.5|7329.8|7304.8|43
1615553400000|2021-03-12 12:50:00|7329.7|7304.7|7332.2|7307.2|7332.2|7307.2|7329.7|7304.7|47
1615553700000|2021-03-12 12:55:00|7332.4|7307.4|7329.6|7304.6|7332.4|7307.4|7329.6|7304.6|89
1615554000000|2021-03-12 13:00:00|7324.3|7309.3|7324|7309|7328.3|7309.3|7323.2|7303.2|11
1615554300000|2021-03-12 13:05:00|7323.8|7308.8|7323.2|7308.2|7329|7309.1|7322.8|7303.8|14
1615554600000|2021-03-12 13:10:00|7323.3|7308.3|7326.5|7301.5|7327.3|7309.1|7321.9|7301.4|22
1615554900000|2021-03-12 13:15:00|7326.6|7301.6|7322|7307|7326.7|7307.8|7322|7301.5|10
1615555200000|2021-03-12 13:20:00|7321.8|7306.8|7320.9|7305.9|7325.4|7306.9|7320|7300.4|13
1615555500000|2021-03-12 13:25:00|7320.8|7305.8|7320.5|7305.5|7320.8|7305.8|7320|7305|11
1615555800000|2021-03-12 13:30:00|7321|7306|7326.8|7301.8|7326.8|7306.9|7320.9|7301.8|6
1615556100000|2021-03-12 13:35:00|7326.3|7301.3|7319.8|7304.8|7326.5|7305.5|7319.7|7301|21
1615556400000|2021-03-12 13:40:00|7319.7|7304.7|7319.8|7304.8|7319.8|7304.8|7319.7|7304.7|2
1615556700000|2021-03-12 13:45:00|7319.7|7304.7|7323.1|7308.1|7327.1|7308.1|7319.7|7301|48
1615557000000|2021-03-12 13:50:00|7323.3|7308.3|7328.5|7303.5|7330.9|7312.3|7323|7303.5|52
1615557300000|2021-03-12 13:55:00|7328.4|7303.4|7331|7306|7331.1|7310.8|7325.8|7303.3|31
1615557600000|2021-03-12 14:00:00|7330.9|7305.9|7330.2|7305.2|7331.2|7311|7324|7304.4|31
1615557900000|2021-03-12 14:05:00|7330.1|7305.1|7329.7|7304.7|7330.1|7305.1|7329.4|7304.4|33
1615558200000|2021-03-12 14:10:00|7329.8|7304.8|7330|7305|7330.3|7305.3|7329.8|7304.8|78
1615558500000|2021-03-12 14:15:00|7329.9|7304.9|7326.6|7311.6|7331.3|7311.6|7326.5|7304.8|16
1615558800000|2021-03-12 14:20:00|7326.3|7311.3|7326.5|7311.5|7326.5|7311.5|7326.1|7311.1|4
1615559100000|2021-03-12 14:25:00|7326.4|7311.4|7328.7|7303.7|7330.9|7311.4|7324.4|7303.7|65
1615559400000|2021-03-12 14:30:00|7328.6|7303.6|7329.2|7304.2|7329.5|7308.8|7323.6|7303.6|59
1615559700000|2021-03-12 14:35:00|7329.3|7304.3|7331.5|7306.5|7331.5|7311|7324.4|7304.2|70
1615560000000|2021-03-12 14:40:00|7331.4|7306.4|7325.9|7310.9|7331.4|7312|7325.4|7306.4|56
1615560300000|2021-03-12 14:45:00|7326.1|7311.1|7323.4|7308.4|7329|7311.1|7323.2|7303.9|40
1615560600000|2021-03-12 14:50:00|7323.2|7308.2|7329.1|7304.1|7329.2|7308.4|7323.2|7303.4|41
1615560900000|2021-03-12 14:55:00|7329|7304|7322.6|7307.6|7329|7308.4|7322.6|7303.9|5
1615561200000|2021-03-12 15:00:00|7322.7|7307.7|7323.6|7308.6|7329.1|7308.6|7322.7|7304.1|15
1615561500000|2021-03-12 15:05:00|7323.5|7308.5|7323.6|7308.6|7329.1|7308.6|7323.2|7303.6|22
1615561800000|2021-03-12 15:10:00|7323.5|7308.5|7323.1|7308.1|7324.2|7309.2|7322.9|7307.9|15
1615562100000|2021-03-12 15:15:00|7323.4|7308.4|7323.5|7308.5|7323.8|7308.8|7323.1|7308.1|22
1615562400000|2021-03-12 15:20:00|7323.6|7308.6|7324.6|7309.6|7326|7311|7323.5|7308.5|45
1615562700000|2021-03-12 15:25:00|7324.7|7309.7|7328.4|7313.4|7331.3|7313.4|7324.7|7305.3|90
1615563000000|2021-03-12 15:30:00|7328.5|7313.5|7324.9|7309.9|7332.7|7314|7324.6|7303.6|65
1615563300000|2021-03-12 15:35:00|7324.8|7309.8|7322.4|7307.4|7328.2|7310.3|7322.3|7301.5|57
1615563600000|2021-03-12 15:40:00|7322.3|7307.3|7322.7|7307.7|7323.5|7308.5|7322.3|7307.3|27
1615563900000|2021-03-12 15:45:00|7322.4|7307.4|7321.1|7306.1|7325.7|7307.4|7320.2|7300.4|30
1615564200000|2021-03-12 15:50:00|7321.2|7306.2|7321.4|7306.4|7325.2|7306.4|7319.8|7300.1|26
1615564500000|2021-03-12 15:55:00|7321.3|7306.3|7322.8|7307.8|7323.4|7308.4|7321|7306|46
1615564800000|2021-03-12 16:00:00|7322.9|7307.9|7324.2|7309.2|7324.2|7309.2|7322.3|7307.3|26
1615565100000|2021-03-12 16:05:00|7323.9|7308.9|7323|7308|7327.6|7308.9|7321|7302.6|55
1615565400000|2021-03-12 16:10:00|7322.8|7307.8|7322.7|7307.7|7327.6|7307.9|7322|7302.1|12
1615565700000|2021-03-12 16:15:00|7322.9|7307.9|7322.7|7307.7|7322.9|7307.9|7322.7|7307.7|2
1615566000000|2021-03-12 16:20:00|7322.3|7307.3|7322.5|7307.5|7322.6|7307.6|7321.6|7306.6|6
1615566300000|2021-03-12 16:25:00|7322.6|7307.6|7322.4|7307.4|7322.9|7307.9|7322|7307|20
1615566600000|2021-03-12 16:30:00|7322.6|7307.6|7323|7308|7323.1|7308.1|7322.6|7307.6|8
1615566900000|2021-03-12 16:35:00|7322.9|7307.9|7322.6|7307.6|7322.9|7307.9|7322.4|7307.4|8
1615567200000|2021-03-12 16:40:00|7322.4|7307.4|7321.9|7306.9|7322.6|7307.6|7320.9|7305.9|22
1615567500000|2021-03-12 16:45:00|7321.8|7306.8|7324.4|7299.4|7326.3|7306.8|7320.7|7299.1|47
1615567800000|2021-03-12 16:50:00|7324.3|7299.3|7324.3|7299.3|7324.4|7299.4|7324.3|7299.3|11
1615568100000|2021-03-12 16:55:00|7324.5|7299.5|7324.4|7299.4|7324.5|7299.5|7324.3|7299.3|18
1615568400000|2021-03-12 17:00:00|7324.3|7299.3|7318.9|7303.9|7324.6|7305.1|7318.9|7299.3|22
1615568700000|2021-03-12 17:05:00|7318.8|7303.8|7318.9|7303.9|7318.9|7303.9|7318|7303|6
1615569000000|2021-03-12 17:10:00|7318.2|7303.2|7317.8|7302.8|7318.2|7303.2|7317.8|7302.8|6
1615569300000|2021-03-12 17:15:00|7317.7|7302.7|7317.7|7302.7|7317.7|7302.7|7317.7|7302.7|1
1615569600000|2021-03-12 17:20:00|7318.1|7303.1|7318.2|7303.2|7318.2|7303.2|7318.1|7303.1|4
1615570200000|2021-03-12 17:30:00|7318.3|7303.3|7318.3|7303.3|7318.3|7303.3|7318.3|7303.3|1
1615570500000|2021-03-12 17:35:00|7318.2|7303.2|7324.7|7299.7|7324.7|7304.3|7318.2|7299.2|10
1615570800000|2021-03-12 17:40:00|7324.6|7299.6|7324.2|7299.2|7324.7|7299.7|7324.1|7299.1|6
1615571100000|2021-03-12 17:45:00|7318.3|7303.3|7318.2|7303.2|7318.3|7303.3|7317.7|7302.7|7
1615571400000|2021-03-12 17:50:00|7319|7304|7319.2|7304.2|7319.2|7304.2|7319|7304|3
1615571700000|2021-03-12 17:55:00|7319.6|7304.6|7324.6|7299.6|7324.7|7304.6|7319.6|7299.6|3
1615572000000|2021-03-12 18:00:00|7319.8|7304.8|7326|7301|7326.3|7306.5|7319.7|7300.9|10
1615572300000|2021-03-12 18:05:00|7321|7306|7324.5|7299.5|7326.9|7307.2|7321|7299.5|38
1615572600000|2021-03-12 18:10:00|7324.6|7299.6|7324.8|7299.8|7324.8|7299.8|7324.3|7299.3|10
1615572900000|2021-03-12 18:15:00|7319.5|7304.5|7319.3|7304.3|7319.8|7304.8|7319.3|7304.3|3
1615573200000|2021-03-12 18:20:00|7319.6|7304.6|7319.6|7304.6|7319.6|7304.6|7319.6|7304.6|1
1615574100000|2021-03-12 18:35:00|7319.3|7304.3|7318.8|7303.8|7319.3|7304.3|7318.2|7303.2|10
1615574400000|2021-03-12 18:40:00|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|1
1615576500000|2021-03-12 19:15:00|7318.5|7303.5|7317.8|7302.8|7318.5|7303.5|7317.8|7302.8|8
1615576800000|2021-03-12 19:20:00|7317.9|7302.9|7318.3|7303.3|7318.3|7303.3|7317.9|7302.9|2
1615577100000|2021-03-12 19:25:00|7318.6|7303.6|7318.8|7303.8|7318.8|7303.8|7318.6|7303.6|9
1615577400000|2021-03-12 19:30:00|7319.8|7304.8|7319|7304|7319.8|7304.8|7319|7304|4
1615578600000|2021-03-12 19:50:00|7324.3|7299.3|7324.3|7299.3|7324.3|7299.3|7324.3|7299.3|1
1615578900000|2021-03-12 19:55:00|7324.5|7299.5|7324|7299|7324.5|7299.5|7324|7299|2
1615579200000|2021-03-12 20:00:00|7324.3|7299.3|7324.3|7299.3|7324.3|7299.3|7324.3|7299.3|1
1615579500000|2021-03-12 20:05:00|7323.3|7298.3|7322.8|7297.8|7323.3|7298.3|7322.8|7297.8|2
1615579800000|2021-03-12 20:10:00|7323.3|7298.3|7323.1|7298.1|7323.3|7298.3|7323.1|7298.1|2
1615580100000|2021-03-12 20:15:00|7324.1|7299.1|7319.1|7304.1|7324.1|7304.1|7319.1|7299.1|2
1615580400000|2021-03-12 20:20:00|7319.3|7304.3|7319.3|7304.3|7319.3|7304.3|7319.3|7304.3|1
1615580700000|2021-03-12 20:25:00|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|1
1615581300000|2021-03-12 20:35:00|7324.5|7299.5|7318|7303|7324.5|7304.8|7318|7299.5|5
1615581600000|2021-03-12 20:40:00|7323|7298|7323.5|7298.5|7323.5|7298.5|7323|7298|3
1615581900000|2021-03-12 20:45:00|7317.5|7302.5|7317.8|7302.8|7317.8|7302.8|7317.4|7302.4|5
1615582500000|2021-03-12 20:55:00|7318|7303|7318|7303|7318|7303|7318|7303|1
1615775400000|2021-03-15 02:30:00|7327.5|7302.5|7327.5|7302.5|7327.5|7302.5|7327.5|7302.5|1
1615776900000|2021-03-15 02:55:00|7328.3|7303.3|7328.3|7303.3|7328.3|7303.3|7328.3|7303.3|1
1615777200000|2021-03-15 03:00:00|7327.8|7302.8|7327.8|7302.8|7327.8|7302.8|7327.8|7302.8|1
1615777500000|2021-03-15 03:05:00|7326.8|7301.8|7326.8|7301.8|7326.8|7301.8|7326.8|7301.8|1
1615778400000|2021-03-15 03:20:00|7327.1|7302.1|7327.1|7302.1|7327.1|7302.1|7327.1|7302.1|1
1615778700000|2021-03-15 03:25:00|7326.8|7301.8|7327.8|7302.8|7329.1|7304.1|7326.8|7301.8|4
1615779000000|2021-03-15 03:30:00|7328.1|7303.1|7324.9|7309.9|7330.6|7310|7324.9|7303.1|55
1615779300000|2021-03-15 03:35:00|7325.1|7310.1|7324.7|7309.7|7325.1|7310.1|7324.4|7309.4|32
1615779600000|2021-03-15 03:40:00|7324.8|7309.8|7322.7|7307.7|7324.8|7309.8|7322.4|7307.4|31
1615779900000|2021-03-15 03:45:00|7322.8|7307.8|7323.4|7308.4|7323.4|7308.4|7322.4|7307.4|40
1615780200000|2021-03-15 03:50:00|7323.9|7308.9|7323|7308|7325.5|7310.5|7322.7|7307.7|66
1615780500000|2021-03-15 03:55:00|7323.1|7308.1|7323|7308|7327.1|7308.3|7320.3|7299.5|79
1615780800000|2021-03-15 04:00:00|7322.7|7307.7|7322.9|7307.9|7323.4|7308.4|7320.7|7305.7|55
1615781100000|2021-03-15 04:05:00|7323|7308|7323.1|7308.1|7323.6|7308.6|7322.3|7307.3|38
1615781400000|2021-03-15 04:10:00|7323.2|7308.2|7323.3|7308.3|7323.5|7308.5|7322.4|7307.4|27
1615781700000|2021-03-15 04:15:00|7323.4|7308.4|7324.9|7309.9|7326.6|7311.6|7323.4|7308.4|71
1615782000000|2021-03-15 04:20:00|7325|7310|7325.6|7310.6|7326.9|7311.9|7325|7310|29
1615782300000|2021-03-15 04:25:00|7325.4|7310.4|7324.6|7309.6|7325.4|7310.4|7324.6|7309.6|8
1615782600000|2021-03-15 04:30:00|7324.8|7309.8|7327.6|7312.6|7327.6|7312.6|7323.3|7308.3|52
1615782900000|2021-03-15 04:35:00|7327.4|7312.4|7325.4|7310.4|7334.2|7314.8|7325.1|7308.3|96
1615783200000|2021-03-15 04:40:00|7325.1|7310.1|7323.2|7308.2|7325.6|7310.6|7323.2|7308.2|50
1615783500000|2021-03-15 04:45:00|7323.1|7308.1|7323.2|7308.2|7323.7|7308.7|7322.6|7307.6|42
1615783800000|2021-03-15 04:50:00|7323.4|7308.4|7323.9|7308.9|7324.1|7309.1|7322.3|7307.3|16
1615784100000|2021-03-15 04:55:00|7324.1|7309.1|7324.3|7309.3|7324.7|7309.7|7324.1|7309.1|37
1615784400000|2021-03-15 05:00:00|7324.4|7309.4|7327.4|7312.4|7327.4|7312.4|7323.6|7308.6|35
1615784700000|2021-03-15 05:05:00|7327.5|7312.5|7326.7|7311.7|7327.5|7312.5|7326.1|7311.1|36
1615785000000|2021-03-15 05:10:00|7326.8|7311.8|7328.1|7313.1|7328.4|7313.4|7326.4|7311.4|26
1615785300000|2021-03-15 05:15:00|7328.3|7313.3|7327.6|7312.6|7328.4|7313.4|7327.3|7312.3|24
1615785600000|2021-03-15 05:20:00|7328.1|7313.1|7329.4|7314.4|7330.1|7315.1|7327.8|7312.8|37
1615785900000|2021-03-15 05:25:00|7329.3|7314.3|7328.3|7313.3|7329.3|7314.3|7328.1|7313.1|20
1615786200000|2021-03-15 05:30:00|7328.1|7313.1|7327.6|7312.6|7328.6|7313.6|7327.4|7312.4|17
1615786500000|2021-03-15 05:35:00|7327.7|7312.7|7329.5|7314.5|7330.1|7315.1|7327.6|7312.6|25
1615786800000|2021-03-15 05:40:00|7329.9|7314.9|7328.6|7313.6|7330.6|7315.6|7328.4|7313.4|20
1615787100000|2021-03-15 05:45:00|7328.4|7313.4|7328.3|7313.3|7330.1|7315.1|7327.3|7312.3|46
1615787400000|2021-03-15 05:50:00|7327.9|7312.9|7323.8|7308.8|7328.1|7313.1|7323.8|7308.8|48
1615787700000|2021-03-15 05:55:00|7323.4|7308.4|7325.4|7310.4|7325.6|7310.6|7323.3|7308.3|39
1615788000000|2021-03-15 06:00:00|7325.6|7310.6|7325.5|7310.5|7325.9|7310.9|7324.3|7309.3|55
1615788300000|2021-03-15 06:05:00|7325.4|7310.4|7325.4|7310.4|7326.7|7311.7|7325.2|7310.2|27
1615788600000|2021-03-15 06:10:00|7325.5|7310.5|7326.4|7311.4|7326.4|7311.4|7325.2|7310.2|25
1615788900000|2021-03-15 06:15:00|7326.5|7311.5|7326.4|7311.4|7326.9|7311.9|7325.7|7310.7|25
1615789200000|2021-03-15 06:20:00|7325.9|7310.9|7323.2|7308.2|7326|7311|7323.1|7308.1|19
1615789500000|2021-03-15 06:25:00|7323.3|7308.3|7323.3|7308.3|7323.6|7308.6|7321.6|7306.6|35
1615789800000|2021-03-15 06:30:00|7322.8|7307.8|7320.5|7305.5|7324.1|7309.1|7320.3|7305.3|37
1615790100000|2021-03-15 06:35:00|7321|7306|7320.1|7305.1|7321.6|7306.6|7319.9|7304.9|31
1615790400000|2021-03-15 06:40:00|7319.8|7304.8|7320.9|7305.9|7320.9|7305.9|7318.3|7303.3|47
1615790700000|2021-03-15 06:45:00|7320.2|7305.2|7319.9|7304.9|7320.8|7305.8|7318.6|7303.6|30
1615791000000|2021-03-15 06:50:00|7319.7|7304.7|7317.8|7302.8|7319.7|7304.7|7316.3|7301.3|67
1615791300000|2021-03-15 06:55:00|7317.6|7302.6|7319.1|7304.1|7319.3|7304.3|7316.6|7301.6|28
1615791600000|2021-03-15 07:00:00|7319.3|7304.3|7317.8|7302.8|7320.4|7305.4|7316.7|7301.7|55
1615791900000|2021-03-15 07:05:00|7317.7|7302.7|7317.4|7302.4|7319.1|7304.1|7317.3|7302.3|32
1615792200000|2021-03-15 07:10:00|7317.6|7302.6|7317.3|7302.3|7318.3|7303.3|7317.1|7302.1|35
1615792500000|2021-03-15 07:15:00|7317.4|7302.4|7316.9|7301.9|7317.4|7302.4|7314.3|7299.3|50
1615792800000|2021-03-15 07:20:00|7316.8|7301.8|7317.8|7302.8|7318.1|7303.1|7316.1|7301.1|26
1615793100000|2021-03-15 07:25:00|7317.5|7302.5|7319.7|7304.7|7320.2|7305.2|7317.1|7302.1|63
1615793400000|2021-03-15 07:30:00|7319.6|7304.6|7316.5|7301.5|7320.1|7305.1|7316.5|7301.5|52
1615793700000|2021-03-15 07:35:00|7316.1|7301.1|7318.4|7303.4|7318.4|7303.4|7315.5|7300.5|33
1615794000000|2021-03-15 07:40:00|7318.1|7303.1|7315.8|7300.8|7318.1|7303.1|7314.8|7299.8|43
1615794300000|2021-03-15 07:45:00|7316.1|7301.1|7319|7304|7319|7304|7316.1|7301.1|24
1615794600000|2021-03-15 07:50:00|7318.9|7303.9|7318.3|7303.3|7319.6|7304.6|7317.3|7302.3|36
1615794900000|2021-03-15 07:55:00|7318.4|7303.4|7318.3|7303.3|7318.9|7303.9|7317.6|7302.6|32
1615795200000|2021-03-15 08:00:00|7318.2|7303.2|7316.1|7301.1|7318.2|7303.2|7314.2|7299.2|63
1615795500000|2021-03-15 08:05:00|7315.9|7300.9|7310.2|7295.2|7316.1|7301.1|7310|7295|118
1615795800000|2021-03-15 08:10:00|7310.4|7295.4|7310.3|7295.3|7310.6|7295.6|7308.5|7293.5|101
1615796100000|2021-03-15 08:15:00|7310.2|7295.2|7309.9|7294.9|7312.5|7297.5|7309.2|7294.2|61
1615796400000|2021-03-15 08:20:00|7309.8|7294.8|7306.5|7291.5|7310.4|7295.4|7306.5|7291.5|65
1615796700000|2021-03-15 08:25:00|7306.7|7291.7|7301.3|7286.3|7310.5|7292.3|7301.3|7285.3|89
1615797000000|2021-03-15 08:30:00|7301.6|7286.6|7302.8|7287.8|7302.8|7287.8|7299.1|7284.1|97
1615797300000|2021-03-15 08:35:00|7303|7288|7303.1|7288.1|7304.3|7289.3|7302.1|7287.1|72
1615797600000|2021-03-15 08:40:00|7303.5|7288.5|7304.3|7289.3|7306|7291|7303.3|7288.3|35
1615797900000|2021-03-15 08:45:00|7304.5|7289.5|7301.7|7286.7|7304.5|7289.5|7299.9|7284.9|66
1615798200000|2021-03-15 08:50:00|7301.6|7286.6|7300.8|7285.8|7303.8|7288.8|7298.7|7283.7|90
1615798500000|2021-03-15 08:55:00|7301.3|7286.3|7301.6|7286.6|7303.7|7288.7|7301.3|7286.3|52
1615798800000|2021-03-15 09:00:00|7301.8|7286.8|7301.2|7286.2|7302.8|7287.8|7301|7286|45
1615799100000|2021-03-15 09:05:00|7301|7286|7303.3|7288.3|7304.9|7289.9|7300.2|7285.2|47
1615799400000|2021-03-15 09:10:00|7303.8|7288.8|7303.5|7288.5|7305.1|7290.1|7302.8|7287.8|50
1615799700000|2021-03-15 09:15:00|7303.6|7288.6|7300.7|7285.7|7304|7289|7300.7|7285.7|75
1615800000000|2021-03-15 09:20:00|7301.2|7286.2|7296.3|7281.3|7301.2|7286.2|7296.1|7281.1|65
1615800300000|2021-03-15 09:25:00|7295.7|7280.7|7295.2|7280.2|7297|7282|7289.4|7274.4|212
1615800600000|2021-03-15 09:30:00|7294.7|7279.7|7295.7|7280.7|7296.1|7281.1|7293.6|7278.6|30
1615800900000|2021-03-15 09:35:00|7296.1|7281.1|7297.6|7282.6|7298.6|7283.6|7295.6|7280.6|49
1615801200000|2021-03-15 09:40:00|7297.5|7282.5|7297.6|7282.6|7299|7284|7296|7281|61
1615801500000|2021-03-15 09:45:00|7297.7|7282.7|7299.1|7284.1|7300.1|7285.1|7296.4|7281.4|62
1615801800000|2021-03-15 09:50:00|7299|7284|7297.1|7282.1|7299.1|7284.1|7295.2|7280.2|86
1615802100000|2021-03-15 09:55:00|7296.9|7281.9|7300.5|7285.5|7300.6|7285.6|7296.7|7281.7|105
1615802400000|2021-03-15 10:00:00|7300.1|7285.1|7299.8|7284.8|7300.6|7285.6|7299.4|7284.4|23
1615802700000|2021-03-15 10:05:00|7299.9|7284.9|7303.3|7288.3|7303.3|7288.3|7299.7|7284.7|73
1615803000000|2021-03-15 10:10:00|7303.6|7288.6|7301.4|7286.4|7303.8|7288.8|7301.4|7286.4|51
1615803300000|2021-03-15 10:15:00|7301.5|7286.5|7304.9|7289.9|7305|7290|7301.4|7286.4|34
1615803600000|2021-03-15 10:20:00|7305|7290|7301.5|7286.5|7305|7290|7300.9|7285.9|33
1615803900000|2021-03-15 10:25:00|7301.4|7286.4|7303.2|7288.2|7303.2|7288.2|7301.4|7286.4|45
1615804200000|2021-03-15 10:30:00|7303.3|7288.3|7303.7|7288.7|7304.2|7289.2|7303.2|7288.2|34
1615804500000|2021-03-15 10:35:00|7303.8|7288.8|7301.6|7286.6|7304|7289|7301.6|7286.6|14
1615804800000|2021-03-15 10:40:00|7301.5|7286.5|7301.7|7286.7|7301.7|7286.7|7301.2|7286.2|18
1615805100000|2021-03-15 10:45:00|7302|7287|7300.9|7285.9|7302.6|7287.6|7300.9|7285.9|21
1615805400000|2021-03-15 10:50:00|7300.1|7285.1|7298.8|7283.8|7304|7285.1|7297.1|7278.4|35
1615805700000|2021-03-15 10:55:00|7299.2|7284.2|7305.4|7280.4|7305.4|7284.9|7299.2|7280.1|18
1615806000000|2021-03-15 11:00:00|7305.6|7280.6|7301|7286|7305.6|7286.7|7300.3|7280.6|16
1615806300000|2021-03-15 11:05:00|7301.2|7286.2|7301|7286|7301.2|7286.2|7301|7286|2
1615806600000|2021-03-15 11:10:00|7301.3|7286.3|7300.1|7285.1|7301.3|7286.3|7299.8|7284.8|10
1615806900000|2021-03-15 11:15:00|7299.9|7284.9|7300.2|7285.2|7300.2|7285.2|7299.3|7284.3|12
1615807200000|2021-03-15 11:20:00|7301.3|7286.3|7303.8|7288.8|7308.6|7288.9|7301.3|7283.4|24
1615807500000|2021-03-15 11:25:00|7303.5|7288.5|7303.3|7288.3|7303.9|7288.9|7303|7288|13
1615807800000|2021-03-15 11:30:00|7303|7288|7307.3|7282.3|7307.5|7288|7302.3|7282|7
1615808400000|2021-03-15 11:40:00|7307.6|7282.6|7304.8|7289.8|7310|7289.8|7304.2|7282.5|7
1615808700000|2021-03-15 11:45:00|7304.5|7289.5|7305|7290|7310.3|7290|7304.3|7284.5|16
1615809000000|2021-03-15 11:50:00|7310.3|7285.3|7311.1|7286.1|7311.1|7291.6|7305|7284.9|22
1615809300000|2021-03-15 11:55:00|7307.6|7292.6|7312.1|7287.1|7312.9|7292.6|7307.6|7286.4|18
1615809600000|2021-03-15 12:00:00|7312|7287|7306.4|7291.4|7312.5|7291.9|7306.4|7286.9|11
1615809900000|2021-03-15 12:05:00|7306|7291|7305.5|7290.5|7306|7291|7305.3|7290.3|9
1615810200000|2021-03-15 12:10:00|7305.4|7290.4|7310.8|7285.8|7310.9|7290.8|7303.6|7285.7|38
1615810500000|2021-03-15 12:15:00|7311.2|7286.2|7305.9|7290.9|7311.2|7291.5|7305.6|7286.2|11
1615810800000|2021-03-15 12:20:00|7305.8|7290.8|7304.9|7289.9|7305.8|7290.8|7304.8|7289.8|11
1615811100000|2021-03-15 12:25:00|7305.1|7290.1|7304.8|7289.8|7305.1|7290.1|7303.7|7288.7|18
1615811400000|2021-03-15 12:30:00|7305.1|7290.1|7306.1|7291.1|7307|7292|7304.9|7289.9|9
1615811700000|2021-03-15 12:35:00|7306.2|7291.2|7306.5|7291.5|7306.6|7291.6|7305.8|7290.8|12
1615812000000|2021-03-15 12:40:00|7306.7|7291.7|7307.4|7292.4|7307.4|7292.4|7306.7|7291.7|7
1615812300000|2021-03-15 12:45:00|7307.5|7292.5|7307.4|7292.4|7307.5|7292.5|7307.2|7292.2|6
1615812600000|2021-03-15 12:50:00|7307.2|7292.2|7306.9|7291.9|7307.2|7292.2|7306.8|7291.8|5
1615812900000|2021-03-15 12:55:00|7306.8|7291.8|7307.2|7292.2|7307.4|7292.4|7306.8|7291.8|14
1615813200000|2021-03-15 13:00:00|7307.3|7292.3|7314|7289|7314|7294.2|7307.2|7288.4|22
1615813500000|2021-03-15 13:05:00|7314.5|7289.5|7314|7289|7314.5|7289.5|7314|7289|3
1615813800000|2021-03-15 13:10:00|7313.5|7288.5|7313.5|7288.5|7313.5|7293.5|7306.5|7287.5|20
1615814100000|2021-03-15 13:15:00|7313.6|7288.6|7313.9|7288.9|7313.9|7288.9|7313.6|7288.6|6
1615814400000|2021-03-15 13:20:00|7314|7289|7314|7289|7314.1|7289.1|7314|7289|3
1615814700000|2021-03-15 13:25:00|7314.3|7289.3|7314.1|7289.1|7314.4|7294.5|7308.5|7288.9|20
1615815000000|2021-03-15 13:30:00|7314|7289|7313.5|7288.5|7314.1|7293.7|7307.5|7287.6|76
1615815300000|2021-03-15 13:35:00|7313.6|7288.6|7314|7289|7314|7289|7313.4|7288.4|27
1615815600000|2021-03-15 13:40:00|7313.9|7288.9|7307.4|7292.4|7314|7293.3|7306.9|7287.7|47
1615815900000|2021-03-15 13:45:00|7307.3|7292.3|7308.2|7293.2|7308.4|7293.4|7307.2|7292.2|17
1615816200000|2021-03-15 13:50:00|7308.1|7293.1|7308.1|7293.1|7308.2|7293.2|7308.1|7293.1|5
1615816500000|2021-03-15 13:55:00|7308|7293|7308.1|7293.1|7308.1|7293.1|7307.8|7292.8|7
1615816800000|2021-03-15 14:00:00|7308.3|7293.3|7308.1|7293.1|7308.3|7293.3|7308.1|7293.1|12
1615817100000|2021-03-15 14:05:00|7308|7293|7308|7293|7308.1|7293.1|7308|7293|7
1615817700000|2021-03-15 14:15:00|7307.8|7292.8|7306.9|7291.9|7307.9|7292.9|7306.9|7291.9|9
1615818000000|2021-03-15 14:20:00|7307|7292|7308.4|7293.4|7308.7|7293.7|7306.8|7291.8|28
1615818300000|2021-03-15 14:25:00|7308.3|7293.3|7308.3|7293.3|7308.7|7293.7|7308.3|7293.3|4
1615818600000|2021-03-15 14:30:00|7308.2|7293.2|7308.6|7293.6|7308.7|7293.7|7307.7|7292.7|15
1615818900000|2021-03-15 14:35:00|7309.1|7294.1|7309.3|7294.3|7309.8|7294.8|7309.1|7294.1|13
1615819200000|2021-03-15 14:40:00|7308.5|7293.5|7308.4|7293.4|7308.7|7293.7|7308.3|7293.3|13
1615819500000|2021-03-15 14:45:00|7308.5|7293.5|7308.6|7293.6|7308.7|7293.7|7308.4|7293.4|8
1615819800000|2021-03-15 14:50:00|7308.5|7293.5|7308.2|7293.2|7308.8|7293.8|7307.1|7292.1|27
1615820100000|2021-03-15 14:55:00|7308.6|7293.6|7308|7293|7308.8|7293.8|7307.9|7292.9|8
1615820400000|2021-03-15 15:00:00|7307.9|7292.9|7307.9|7292.9|7307.9|7292.9|7307.9|7292.9|1
1615820700000|2021-03-15 15:05:00|7308|7293|7307.9|7292.9|7308|7293|7307.9|7292.9|2
1615821000000|2021-03-15 15:10:00|7308|7293|7308.2|7293.2|7308.4|7293.4|7307.9|7292.9|5
1615821300000|2021-03-15 15:15:00|7308.3|7293.3|7308.5|7293.5|7308.5|7293.5|7308.3|7293.3|2
1615821600000|2021-03-15 15:20:00|7308.6|7293.6|7309|7294|7309|7294|7308.6|7293.6|3
1615821900000|2021-03-15 15:25:00|7309.1|7294.1|7315.9|7290.9|7315.9|7295|7309.1|7289.9|15
1615822200000|2021-03-15 15:30:00|7316|7291|7313.2|7298.2|7316.1|7298.7|7312.1|7290.6|51
1615822500000|2021-03-15 15:35:00|7312.8|7297.8|7314.7|7299.7|7320.3|7300.3|7312.8|7293.7|41
1615822800000|2021-03-15 15:40:00|7314.8|7299.8|7318.3|7293.3|7318.5|7299.8|7313.8|7292.8|67
1615823100000|2021-03-15 15:45:00|7318.4|7293.4|7318|7293|7319.4|7298.2|7313.2|7292.7|217
1615823400000|2021-03-15 15:50:00|7318.1|7293.1|7312.4|7297.4|7318.1|7297.6|7312.3|7292.3|71
1615823700000|2021-03-15 15:55:00|7312|7297|7317.9|7292.9|7318.1|7297.2|7311.5|7291.9|41
1615824000000|2021-03-15 16:00:00|7317.8|7292.8|7317.7|7292.7|7318|7298.3|7311.8|7292.4|48
1615824300000|2021-03-15 16:05:00|7311.4|7296.4|7308.9|7293.9|7314.5|7296.4|7308.8|7289.4|40
1615824600000|2021-03-15 16:10:00|7308.8|7293.8|7306.5|7291.5|7308.8|7293.8|7306.5|7291.5|27
1615824900000|2021-03-15 16:15:00|7306.6|7291.6|7307.9|7292.9|7313.8|7293|7306.6|7287.9|32
1615825200000|2021-03-15 16:20:00|7307.5|7292.5|7307.9|7292.9|7308|7293|7307.1|7292.1|19
1615825500000|2021-03-15 16:25:00|7307.8|7292.8|7308.3|7293.3|7308.3|7293.3|7307.7|7292.7|21
1615825800000|2021-03-15 16:30:00|7308.2|7293.2|7307.3|7292.3|7308.2|7293.2|7307.3|7292.3|4
1615826100000|2021-03-15 16:35:00|7307.2|7292.2|7305.9|7290.9|7307.2|7292.2|7305.7|7290.7|23
1615826400000|2021-03-15 16:40:00|7305.7|7290.7|7306|7291|7306.5|7291.5|7305.1|7290.1|11
1615826700000|2021-03-15 16:45:00|7305.9|7290.9|7305.1|7290.1|7305.9|7290.9|7305.1|7290.1|15
1615827000000|2021-03-15 16:50:00|7305.2|7290.2|7305.2|7290.2|7305.3|7290.3|7305.1|7290.1|4
1615827300000|2021-03-15 16:55:00|7305.8|7290.8|7305.8|7290.8|7305.9|7290.9|7305.8|7290.8|3
1615827900000|2021-03-15 17:05:00|7306.5|7291.5|7307.9|7292.9|7313.2|7293.2|7306.5|7288.2|13
1615828200000|2021-03-15 17:10:00|7308|7293|7307.8|7292.8|7308|7293|7307.6|7292.6|9
1615828500000|2021-03-15 17:15:00|7307.7|7292.7|7307.9|7292.9|7307.9|7292.9|7307.6|7292.6|5
1615828800000|2021-03-15 17:20:00|7307.8|7292.8|7311.8|7286.8|7312|7292.8|7307.4|7286.5|51
1615829100000|2021-03-15 17:25:00|7311.7|7286.7|7311.2|7286.2|7312|7287|7311.2|7286.2|83
1615829400000|2021-03-15 17:30:00|7311.1|7286.1|7312|7287|7312|7287|7311.1|7286.1|4
1615829700000|2021-03-15 17:35:00|7307.1|7292.1|7306.9|7291.9|7307.1|7292.1|7306.8|7291.8|5
1615830000000|2021-03-15 17:40:00|7306.5|7291.5|7311.4|7286.4|7311.5|7291.6|7306.4|7286.2|18
1615830600000|2021-03-15 17:50:00|7311.6|7286.6|7306.4|7291.4|7311.6|7291.8|7306.3|7286.2|54
1615830900000|2021-03-15 17:55:00|7306.5|7291.5|7311.5|7286.5|7311.5|7291.6|7306.3|7286.5|30
1615831200000|2021-03-15 18:00:00|7311.4|7286.4|7306.1|7291.1|7311.4|7291.1|7306|7286.4|4
1615831500000|2021-03-15 18:05:00|7306|7291|7306|7291|7306.1|7291.1|7305.9|7290.9|14
1615831800000|2021-03-15 18:10:00|7305.9|7290.9|7304.1|7289.1|7305.9|7290.9|7303.7|7288.7|32
1615832400000|2021-03-15 18:20:00|7304.2|7289.2|7305|7290|7305.1|7290.1|7304.2|7289.2|8
1615832700000|2021-03-15 18:25:00|7304.9|7289.9|7305.6|7290.6|7306.8|7291.8|7304.9|7289.9|16
1615833000000|2021-03-15 18:30:00|7305.4|7290.4|7305.4|7290.4|7305.4|7290.4|7305.4|7290.4|1
1615833300000|2021-03-15 18:35:00|7305.5|7290.5|7304.7|7289.7|7306.4|7291.4|7304.7|7289.7|18
1615833600000|2021-03-15 18:40:00|7304.8|7289.8|7305.4|7290.4|7305.7|7290.7|7304.8|7289.8|10
1615834200000|2021-03-15 18:50:00|7305.8|7290.8|7305.7|7290.7|7305.8|7290.8|7305.7|7290.7|2
1615834500000|2021-03-15 18:55:00|7305.8|7290.8|7305.7|7290.7|7305.9|7290.9|7305.7|7290.7|4
1615834800000|2021-03-15 19:00:00|7305.8|7290.8|7305.8|7290.8|7305.8|7290.8|7305.7|7290.7|5
1615835100000|2021-03-15 19:05:00|7305.7|7290.7|7306|7291|7306|7291|7305.7|7290.7|27
1615835400000|2021-03-15 19:10:00|7306.1|7291.1|7305.9|7290.9|7306.3|7291.3|7305.9|7290.9|179
1615835700000|2021-03-15 19:15:00|7306|7291|7305.9|7290.9|7306.1|7291.1|7305.8|7290.8|125
1615836000000|2021-03-15 19:20:00|7306|7291|7305.8|7290.8|7306.1|7291.1|7305.8|7290.8|31
1615836300000|2021-03-15 19:25:00|7305.9|7290.9|7305.9|7290.9|7306.1|7291.1|7305.9|7290.9|3
1615836600000|2021-03-15 19:30:00|7306.1|7291.1|7306|7291|7306.2|7291.2|7306|7291|6
1615836900000|2021-03-15 19:35:00|7305.9|7290.9|7304.9|7289.9|7305.9|7290.9|7304.8|7289.8|12
1615837200000|2021-03-15 19:40:00|7304.8|7289.8|7304.4|7289.4|7304.8|7289.8|7304.1|7289.1|7
1615837500000|2021-03-15 19:45:00|7304.3|7289.3|7303.6|7288.6|7304.3|7289.3|7303.6|7288.6|6
1615838100000|2021-03-15 19:55:00|7303.5|7288.5|7303|7288|7303.6|7288.6|7303|7288|5
1615838400000|2021-03-15 20:00:00|7302.8|7287.8|7302.8|7287.8|7302.8|7287.8|7302.8|7287.8|1
1615839000000|2021-03-15 20:10:00|7302.6|7287.6|7302.6|7287.6|7302.6|7287.6|7302.6|7287.6|1
1615839300000|2021-03-15 20:15:00|7302.3|7287.3|7302.6|7287.6|7302.6|7287.6|7302.2|7287.2|4
1615840200000|2021-03-15 20:30:00|7302.5|7287.5|7302.5|7287.5|7302.5|7287.5|7302.5|7287.5|1
1615841100000|2021-03-15 20:45:00|7308.6|7283.6|7308.6|7283.6|7308.6|7283.6|7308.6|7283.6|1
1615841400000|2021-03-15 20:50:00|7307.6|7282.6|7307.6|7282.6|7307.6|7282.6|7307.6|7282.6|1
1615841700000|2021-03-15 20:55:00|7309.6|7284.6|7309.4|7284.4|7310|7285|7307.4|7282.4|25
1615861800000|2021-03-16 02:30:00|7311.1|7286.1|7311.1|7286.1|7311.1|7286.1|7311.1|7286.1|1
1615862700000|2021-03-16 02:45:00|7310.6|7285.6|7310.6|7285.6|7310.6|7285.6|7310.6|7285.6|1
1615863000000|2021-03-16 02:50:00|7309.6|7284.6|7308.1|7283.1|7309.6|7284.6|7308.1|7283.1|2
1615863300000|2021-03-16 02:55:00|7308.6|7283.6|7308.6|7283.6|7308.6|7283.6|7308.6|7283.6|1
1615864200000|2021-03-16 03:10:00|7307.5|7282.5|7305.8|7280.8|7307.5|7282.5|7305.8|7280.8|4
1615864500000|2021-03-16 03:15:00|7305.3|7280.3|7305.3|7280.3|7305.3|7280.3|7305.3|7280.3|1
1615865100000|2021-03-16 03:25:00|7304.8|7279.8|7304.8|7279.8|7304.8|7279.8|7304.3|7279.3|3
1615865400000|2021-03-16 03:30:00|7304.3|7279.3|7305.8|7280.8|7306|7281|7303|7278|53
1615865700000|2021-03-16 03:35:00|7300.8|7285.8|7305.6|7280.6|7305.9|7285.8|7300.8|7280.1|11
1615866000000|2021-03-16 03:40:00|7305.7|7280.7|7299.5|7284.5|7307.1|7287|7299.1|7278.8|70
1615866300000|2021-03-16 03:45:00|7299.6|7284.6|7299.4|7284.4|7306.3|7286.4|7299.1|7280|47
1615866600000|2021-03-16 03:50:00|7299.3|7284.3|7300.2|7285.2|7300.3|7285.3|7298.8|7283.8|48
1615866900000|2021-03-16 03:55:00|7300|7285|7299.5|7284.5|7300|7285|7299.2|7284.2|35
1615867200000|2021-03-16 04:00:00|7299.4|7284.4|7299.8|7284.8|7299.8|7284.8|7299|7284|17
1615867500000|2021-03-16 04:05:00|7299.7|7284.7|7298.9|7283.9|7299.9|7284.9|7298.9|7283.9|30
1615867800000|2021-03-16 04:10:00|7298.8|7283.8|7299.5|7284.5|7300.3|7285.3|7298.1|7283.1|35
1615868100000|2021-03-16 04:15:00|7299.8|7284.8|7298.6|7283.6|7300|7285|7298.6|7283.6|11
1615868400000|2021-03-16 04:20:00|7298|7283|7299.1|7284.1|7299.2|7284.2|7298|7283|16
1615868700000|2021-03-16 04:25:00|7298.9|7283.9|7300.7|7285.7|7300.7|7285.7|7298.9|7283.9|17
1615869000000|2021-03-16 04:30:00|7300.3|7285.3|7293.1|7278.1|7302.9|7285.6|7293|7275.1|187
1615869300000|2021-03-16 04:35:00|7292.9|7277.9|7294.7|7279.7|7301.2|7281.3|7292.9|7273.9|97
1615869600000|2021-03-16 04:40:00|7294.9|7279.9|7293.2|7278.2|7294.9|7279.9|7293|7278|32
1615869900000|2021-03-16 04:45:00|7293|7278|7294|7279|7294|7279|7286.3|7271.3|160
1615870200000|2021-03-16 04:50:00|7293.9|7278.9|7295.7|7280.7|7303.2|7283.6|7292.9|7272.6|121
1615870500000|2021-03-16 04:55:00|7295.8|7280.8|7295|7280|7296.3|7281.3|7294|7279|22
1615870800000|2021-03-16 05:00:00|7294.8|7279.8|7295.5|7280.5|7296|7281|7294.2|7279.2|40
1615871100000|2021-03-16 05:05:00|7295.9|7280.9|7295.5|7280.5|7296|7281|7295.5|7280.5|7
1615871400000|2021-03-16 05:10:00|7295.4|7280.4|7297|7282|7297|7282|7295.2|7280.2|28
1615871700000|2021-03-16 05:15:00|7296.9|7281.9|7294.8|7279.8|7297.7|7282.7|7294.8|7279.8|40
1615872000000|2021-03-16 05:20:00|7294.9|7279.9|7295.7|7280.7|7296|7281|7294.2|7279.2|46
1615872300000|2021-03-16 05:25:00|7295.5|7280.5|7295.8|7280.8|7295.8|7280.8|7294.9|7279.9|21
1615872600000|2021-03-16 05:30:00|7295.9|7280.9|7297.2|7282.2|7297.2|7282.2|7295.9|7280.9|18
1615872900000|2021-03-16 05:35:00|7297.3|7282.3|7298.2|7283.2|7299.7|7284.7|7297.2|7282.2|31
1615873200000|2021-03-16 05:40:00|7297.8|7282.8|7299.8|7284.8|7299.8|7284.8|7297.4|7282.4|48
1615873500000|2021-03-16 05:45:00|7299.5|7284.5|7299.3|7284.3|7300.4|7285.4|7298.7|7283.7|34
1615873800000|2021-03-16 05:50:00|7299.6|7284.6|7301.5|7286.5|7301.5|7286.5|7299.6|7284.6|35
1615874100000|2021-03-16 05:55:00|7301.7|7286.7|7306|7281|7306.1|7286.9|7300.7|7280.8|49
1615874400000|2021-03-16 06:00:00|7306.1|7281.1|7300.9|7285.9|7306.1|7288.5|7300|7280.8|77
1615874700000|2021-03-16 06:05:00|7301.6|7286.6|7301.6|7286.6|7302.5|7287.5|7301.1|7286.1|48
1615875000000|2021-03-16 06:10:00|7301.4|7286.4|7302.8|7287.8|7303.9|7288.9|7301.1|7286.1|24
1615875300000|2021-03-16 06:15:00|7303.1|7288.1|7302|7287|7303.6|7288.6|7301.8|7286.8|25
1615875600000|2021-03-16 06:20:00|7302.2|7287.2|7301.3|7286.3|7302.4|7287.4|7300.5|7285.5|23
1615875900000|2021-03-16 06:25:00|7301.8|7286.8|7298.6|7283.6|7301.8|7286.8|7298.6|7283.6|27
1615876200000|2021-03-16 06:30:00|7298.5|7283.5|7298|7283|7299.5|7284.5|7297.6|7282.6|38
1615876500000|2021-03-16 06:35:00|7298.1|7283.1|7298.4|7283.4|7299.7|7284.7|7297.9|7282.9|19
1615876800000|2021-03-16 06:40:00|7298.9|7283.9|7300.1|7285.1|7300.3|7285.3|7298.4|7283.4|27
1615877100000|2021-03-16 06:45:00|7300.3|7285.3|7298.3|7283.3|7300.3|7285.3|7298.3|7283.3|16
1615877400000|2021-03-16 06:50:00|7298.4|7283.4|7300.1|7285.1|7300.3|7285.3|7298.3|7283.3|24
1615877700000|2021-03-16 06:55:00|7300|7285|7301.1|7286.1|7301.1|7286.1|7299.9|7284.9|19
1615878000000|2021-03-16 07:00:00|7300.9|7285.9|7301.6|7286.6|7302.6|7287.6|7300.7|7285.7|38
1615878300000|2021-03-16 07:05:00|7301.9|7286.9|7303.4|7288.4|7303.8|7288.8|7301.1|7286.1|63
1615878600000|2021-03-16 07:10:00|7303.6|7288.6|7304.5|7289.5|7305.7|7290.7|7303.6|7288.6|54
1615878900000|2021-03-16 07:15:00|7304.4|7289.4|7308.3|7293.3|7309.1|7294.1|7304.4|7289.4|74
1615879200000|2021-03-16 07:20:00|7308.1|7293.1|7310.5|7295.5|7311.2|7296.2|7306.8|7291.8|74
1615879500000|2021-03-16 07:25:00|7310.6|7295.6|7310.3|7295.3|7310.8|7295.8|7308.9|7293.9|45
1615879800000|2021-03-16 07:30:00|7310.4|7295.4|7309.3|7294.3|7310.6|7295.6|7309.1|7294.1|32
1615880100000|2021-03-16 07:35:00|7309.6|7294.6|7309.9|7294.9|7310.5|7295.5|7309.3|7294.3|18
1615880400000|2021-03-16 07:40:00|7309.3|7294.3|7310|7295|7310.2|7295.2|7308.3|7293.3|39
1615880700000|2021-03-16 07:45:00|7310.1|7295.1|7312.1|7297.1|7312.8|7297.8|7310.1|7295.1|70
1615881000000|2021-03-16 07:50:00|7312.3|7297.3|7313.1|7298.1|7314.1|7299.1|7311.6|7296.6|73
1615881300000|2021-03-16 07:55:00|7312.8|7297.8|7311.8|7296.8|7314.1|7299.1|7311.1|7296.1|64
1615881600000|2021-03-16 08:00:00|7312.4|7297.4|7311.1|7296.1|7312.4|7297.4|7309.8|7294.8|44
1615881900000|2021-03-16 08:05:00|7310.6|7295.6|7312.1|7297.1|7312.3|7297.3|7309.6|7294.6|38
1615882200000|2021-03-16 08:10:00|7312.3|7297.3|7308.4|7293.4|7312.3|7297.3|7307.8|7292.8|53
1615882500000|2021-03-16 08:15:00|7308.3|7293.3|7308.2|7293.2|7309.1|7294.1|7307.1|7292.1|57
1615882800000|2021-03-16 08:20:00|7308|7293|7309.9|7294.9|7310|7295|7307.7|7292.7|35
1615883100000|2021-03-16 08:25:00|7310|7295|7308.9|7293.9|7310.2|7295.2|7308.8|7293.8|19
1615883400000|2021-03-16 08:30:00|7308.8|7293.8|7307.8|7292.8|7308.8|7293.8|7307.1|7292.1|26
1615883700000|2021-03-16 08:35:00|7308|7293|7308.9|7293.9|7308.9|7293.9|7306.4|7291.4|35
1615884000000|2021-03-16 08:40:00|7309|7294|7310.5|7295.5|7310.5|7295.5|7308.3|7293.3|21
1615884300000|2021-03-16 08:45:00|7311|7296|7310.1|7295.1|7311.8|7296.8|7310.1|7295.1|21
1615884600000|2021-03-16 08:50:00|7310.4|7295.4|7311.6|7296.6|7311.6|7296.6|7310.1|7295.1|17
1615884900000|2021-03-16 08:55:00|7311.3|7296.3|7315.3|7300.3|7320.6|7300.6|7310.1|7295.1|81
1615885200000|2021-03-16 09:00:00|7314.9|7299.9|7316.6|7301.6|7316.9|7301.9|7314.4|7299.4|66
1615885500000|2021-03-16 09:05:00|7316.8|7301.8|7311.5|7296.5|7316.8|7301.8|7310.7|7291|81
1615885800000|2021-03-16 09:10:00|7311.6|7296.6|7313.4|7298.4|7313.4|7298.4|7311.1|7296.1|23
1615886100000|2021-03-16 09:15:00|7312.6|7297.6|7313.1|7298.1|7313.6|7298.6|7312|7297|33
1615886400000|2021-03-16 09:20:00|7312.9|7297.9|7310.1|7295.1|7312.9|7297.9|7310.1|7295.1|45
1615886700000|2021-03-16 09:25:00|7309.8|7294.8|7309.1|7294.1|7310.4|7295.4|7308.8|7293.8|27
1615887000000|2021-03-16 09:30:00|7308.8|7293.8|7309.5|7294.5|7309.8|7294.8|7308.1|7293.1|37
1615887300000|2021-03-16 09:35:00|7309.7|7294.7|7310.4|7295.4|7316.9|7297.4|7309.7|7291.7|38
1615887600000|2021-03-16 09:40:00|7310.1|7295.1|7310|7295|7315.9|7296.1|7308.9|7290.9|37
1615887900000|2021-03-16 09:45:00|7310.1|7295.1|7311.6|7296.6|7311.8|7296.8|7309.6|7294.6|31
1615888200000|2021-03-16 09:50:00|7311.4|7296.4|7309.5|7294.5|7314.7|7296.6|7308.6|7289.5|40
1615888500000|2021-03-16 09:55:00|7309.1|7294.1|7307.4|7292.4|7309.6|7294.6|7306.6|7291.6|41
1615888800000|2021-03-16 10:00:00|7307.1|7292.1|7306.3|7291.3|7307.3|7292.3|7306.3|7291.3|11
1615889100000|2021-03-16 10:05:00|7306.4|7291.4|7306.4|7291.4|7306.6|7291.6|7305.8|7290.8|10
1615889400000|2021-03-16 10:10:00|7306.3|7291.3|7305.7|7290.7|7306.3|7291.3|7304.5|7289.5|14
1615889700000|2021-03-16 10:15:00|7305.8|7290.8|7305.5|7290.5|7305.8|7290.8|7304.5|7289.5|15
1615890000000|2021-03-16 10:20:00|7304.7|7289.7|7305.5|7290.5|7305.6|7290.6|7304.5|7289.5|16
1615890300000|2021-03-16 10:25:00|7305.6|7290.6|7305|7290|7305.6|7290.6|7304.7|7289.7|10
1615890600000|2021-03-16 10:30:00|7305.3|7290.3|7304.9|7289.9|7305.3|7290.3|7304.6|7289.6|20
1615890900000|2021-03-16 10:35:00|7304.7|7289.7|7303.3|7288.3|7304.7|7289.7|7302.9|7287.9|17
1615891200000|2021-03-16 10:40:00|7303.2|7288.2|7305.1|7290.1|7305.1|7290.1|7302.9|7287.9|25
1615891500000|2021-03-16 10:45:00|7305.4|7290.4|7304.1|7289.1|7305.4|7290.4|7304|7289|12
1615891800000|2021-03-16 10:50:00|7304.3|7289.3|7304.4|7289.4|7304.6|7289.6|7303.8|7288.8|8
1615892100000|2021-03-16 10:55:00|7304.3|7289.3|7303.1|7288.1|7304.3|7289.3|7302.8|7287.8|19
1615892400000|2021-03-16 11:00:00|7302.9|7287.9|7302.6|7287.6|7302.9|7287.9|7301.6|7286.6|16
1615892700000|2021-03-16 11:05:00|7302.4|7287.4|7302.4|7287.4|7303.1|7288.1|7302.3|7287.3|17
1615893000000|2021-03-16 11:10:00|7302.3|7287.3|7302.4|7287.4|7302.9|7287.9|7302.1|7287.1|16
1615893300000|2021-03-16 11:15:00|7302.6|7287.6|7302.4|7287.4|7303.1|7288.1|7302.2|7287.2|16
1615893600000|2021-03-16 11:20:00|7302.2|7287.2|7302.1|7287.1|7302.6|7287.6|7301.1|7286.1|73
1615893900000|2021-03-16 11:25:00|7302|7287|7301.8|7286.8|7302.2|7287.2|7300.8|7285.8|36
1615894200000|2021-03-16 11:30:00|7302.3|7287.3|7307|7282|7307.3|7287.3|7302.3|7282|3
1615894500000|2021-03-16 11:35:00|7307.3|7282.3|7307.6|7282.6|7307.7|7282.7|7307.3|7282.3|4
1615895400000|2021-03-16 11:50:00|7303|7288|7303.2|7288.2|7303.3|7288.3|7302.9|7287.9|8
1615895700000|2021-03-16 11:55:00|7303.3|7288.3|7304.4|7289.4|7310.6|7290|7303.1|7285.2|20
1615896000000|2021-03-16 12:00:00|7304|7289|7304.1|7289.1|7304.7|7289.7|7303|7288|13
1615896300000|2021-03-16 12:05:00|7303.8|7288.8|7303.8|7288.8|7303.8|7288.8|7303.8|7288.8|1
1615896600000|2021-03-16 12:10:00|7303.7|7288.7|7303.3|7288.3|7303.9|7288.9|7303.3|7288.3|15
1615896900000|2021-03-16 12:15:00|7303.4|7288.4|7301.8|7286.8|7303.4|7288.4|7301.8|7286.8|4
1615897200000|2021-03-16 12:20:00|7302.1|7287.1|7302|7287|7302.3|7287.3|7301.3|7286.3|8
1615897500000|2021-03-16 12:25:00|7301.8|7286.8|7301.8|7286.8|7301.8|7286.8|7301.8|7286.8|1
1615897800000|2021-03-16 12:30:00|7301.5|7286.5|7301.3|7286.3|7301.8|7286.8|7300.8|7285.8|11
1615898100000|2021-03-16 12:35:00|7301.8|7286.8|7302|7287|7303.3|7288.3|7301.5|7286.5|25
1615898700000|2021-03-16 12:45:00|7301.9|7286.9|7301.8|7286.8|7301.9|7286.9|7301.7|7286.7|6
1615899000000|2021-03-16 12:50:00|7302.1|7287.1|7302.7|7287.7|7302.9|7287.9|7302.1|7287.1|7
1615899300000|2021-03-16 12:55:00|7302.8|7287.8|7309|7284|7309|7288.6|7302.7|7283.7|13
1615899600000|2021-03-16 13:00:00|7304|7289|7304.7|7289.7|7309.1|7289.7|7304|7284.1|10
1615899900000|2021-03-16 13:05:00|7304.6|7289.6|7304|7289|7304.6|7289.6|7304|7289|3
1615900200000|2021-03-16 13:10:00|7303.5|7288.5|7303.5|7288.5|7303.5|7288.5|7303.5|7288.5|1
1615900500000|2021-03-16 13:15:00|7303.8|7288.8|7302.2|7287.2|7303.8|7288.8|7302.2|7287.2|7
1615900800000|2021-03-16 13:20:00|7302.3|7287.3|7308.3|7283.3|7308.4|7288.2|7302.2|7283.3|12
1615901100000|2021-03-16 13:25:00|7303.4|7288.4|7303.5|7288.5|7303.7|7288.7|7303.1|7288.1|15
1615901400000|2021-03-16 13:30:00|7303.6|7288.6|7302|7287|7303.6|7288.6|7302|7287|16
1615901700000|2021-03-16 13:35:00|7301.9|7286.9|7301.9|7286.9|7302.6|7287.6|7301.2|7286.2|48
1615902000000|2021-03-16 13:40:00|7301.8|7286.8|7301.9|7286.9|7302.1|7287.1|7301.8|7286.8|7
1615902300000|2021-03-16 13:45:00|7302|7287|7301.5|7286.5|7302.7|7287.7|7301.5|7286.5|22
1615902600000|2021-03-16 13:50:00|7301.7|7286.7|7303.1|7288.1|7304.2|7289.2|7301.7|7286.7|35
1615902900000|2021-03-16 13:55:00|7303|7288|7302.9|7287.9|7303.4|7288.4|7302.6|7287.6|10
1615903200000|2021-03-16 14:00:00|7302.8|7287.8|7302.6|7287.6|7302.8|7287.8|7302.5|7287.5|4
1615903500000|2021-03-16 14:05:00|7302.2|7287.2|7304.1|7289.1|7304.3|7289.3|7302.2|7287.2|37
1615903800000|2021-03-16 14:10:00|7304.2|7289.2|7310.2|7285.2|7310.5|7290.1|7304.1|7284.9|39
1615904100000|2021-03-16 14:15:00|7310.1|7285.1|7309.8|7284.8|7310.4|7285.4|7309.8|7284.8|32
1615904400000|2021-03-16 14:20:00|7309.9|7284.9|7304.5|7289.5|7310.1|7290.1|7303.6|7284.8|46
1615904700000|2021-03-16 14:25:00|7304.4|7289.4|7303.9|7288.9|7304.9|7289.9|7303.8|7288.8|25
1615905000000|2021-03-16 14:30:00|7304|7289|7304.2|7289.2|7304.2|7289.2|7303.8|7288.8|13
1615905300000|2021-03-16 14:35:00|7304.3|7289.3|7304.2|7289.2|7304.3|7289.3|7303.8|7288.8|6
1615905600000|2021-03-16 14:40:00|7304.3|7289.3|7304.4|7289.4|7304.5|7289.5|7304.2|7289.2|5
1615905900000|2021-03-16 14:45:00|7304.6|7289.6|7304.5|7289.5|7304.6|7289.6|7304.3|7289.3|16
1615906200000|2021-03-16 14:50:00|7304.6|7289.6|7305.1|7290.1|7305.2|7290.2|7304.4|7289.4|18
1615906500000|2021-03-16 14:55:00|7305.2|7290.2|7304.2|7289.2|7305.2|7290.2|7304.2|7289.2|7
1615906800000|2021-03-16 15:00:00|7304.3|7289.3|7304.7|7289.7|7306.2|7291.2|7304.3|7289.3|25
1615907100000|2021-03-16 15:05:00|7304.6|7289.6|7305.8|7290.8|7306|7291|7304.3|7289.3|31
1615907400000|2021-03-16 15:10:00|7305.7|7290.7|7304.4|7289.4|7305.9|7290.9|7304.3|7289.3|84
1615907700000|2021-03-16 15:15:00|7304.5|7289.5|7309.8|7284.8|7309.8|7289.6|7304.4|7284.8|78
1615908000000|2021-03-16 15:20:00|7309.5|7284.5|7309.5|7284.5|7309.5|7284.5|7309.5|7284.5|1
1615908300000|2021-03-16 15:25:00|7309.6|7284.6|7305.8|7290.8|7309.7|7291.1|7305.5|7284.6|12
1615908600000|2021-03-16 15:30:00|7305.9|7290.9|7307.6|7292.6|7308|7293|7305.9|7290.9|8
1615908900000|2021-03-16 15:35:00|7307|7292|7307.3|7292.3|7307.3|7292.3|7307|7292|2
1615909200000|2021-03-16 15:40:00|7312.3|7287.3|7311.9|7286.9|7313|7294|7306.9|7286.6|13
1615909500000|2021-03-16 15:45:00|7312|7287|7312.1|7287.1|7312.1|7287.1|7312|7287|8
1615909800000|2021-03-16 15:50:00|7312|7287|7306|7291|7312|7291.3|7305.9|7287|18
1615910100000|2021-03-16 15:55:00|7306.1|7291.1|7305|7290|7306.1|7291.1|7304.8|7289.8|12
1615910400000|2021-03-16 16:00:00|7304.9|7289.9|7305.1|7290.1|7305.1|7290.1|7304.9|7289.9|3
1615910700000|2021-03-16 16:05:00|7305.2|7290.2|7305.2|7290.2|7305.3|7290.3|7305.1|7290.1|9
1615911000000|2021-03-16 16:10:00|7305.1|7290.1|7304.7|7289.7|7305.1|7290.1|7304.7|7289.7|4
1615911300000|2021-03-16 16:15:00|7304.8|7289.8|7305.3|7290.3|7305.3|7290.3|7304.8|7289.8|5
1615911600000|2021-03-16 16:20:00|7305.4|7290.4|7305.6|7290.6|7305.7|7290.7|7305.4|7290.4|5
1615911900000|2021-03-16 16:25:00|7305.5|7290.5|7312.3|7287.3|7312.3|7292.3|7305.5|7287.3|17
1615912200000|2021-03-16 16:30:00|7312.4|7287.4|7312.4|7287.4|7312.4|7287.4|7312.4|7287.4|1
1615912500000|2021-03-16 16:35:00|7312.6|7287.6|7312.4|7287.4|7312.6|7292.4|7307.1|7287.4|11
1615912800000|2021-03-16 16:40:00|7312.5|7287.5|7312.5|7287.5|7312.5|7287.5|7312.5|7287.5|1
1615913100000|2021-03-16 16:45:00|7312.3|7287.3|7312.3|7287.3|7312.3|7287.3|7312.3|7287.3|1
1615913400000|2021-03-16 16:50:00|7311.7|7286.7|7308.3|7293.3|7313.5|7293.3|7306.4|7286.2|13
1615913700000|2021-03-16 16:55:00|7309.4|7294.4|7312.8|7287.8|7312.8|7294.4|7307.5|7287.5|8
1615914000000|2021-03-16 17:00:00|7312.7|7287.7|7305.4|7290.4|7312.8|7292.2|7304.6|7284.7|23
1615914300000|2021-03-16 17:05:00|7305.3|7290.3|7303.9|7288.9|7310.1|7290.3|7303.3|7284.2|14
1615914600000|2021-03-16 17:10:00|7304|7289|7304.3|7289.3|7304.3|7289.3|7304|7289|4
1615914900000|2021-03-16 17:15:00|7304.4|7289.4|7304.5|7289.5|7304.5|7289.5|7304.4|7289.4|2
1615916400000|2021-03-16 17:40:00|7304.6|7289.6|7304.5|7289.5|7304.6|7289.6|7304.5|7289.5|2
1615916700000|2021-03-16 17:45:00|7304.8|7289.8|7305.5|7290.5|7305.5|7290.5|7304.8|7289.8|3
1615917000000|2021-03-16 17:50:00|7305.9|7290.9|7306.3|7291.3|7306.3|7291.3|7305.9|7290.9|4
1615917300000|2021-03-16 17:55:00|7306.2|7291.2|7306|7291|7306.2|7291.2|7306|7291|2
1615917600000|2021-03-16 18:00:00|7305.9|7290.9|7302.1|7287.1|7306|7291|7302.1|7287.1|14
1615917900000|2021-03-16 18:05:00|7307.3|7282.3|7303.5|7288.5|7307.6|7288.6|7303.4|7282.3|13
1615918200000|2021-03-16 18:10:00|7302.5|7287.5|7303.3|7288.3|7303.6|7288.6|7302.5|7287.5|3
1615918500000|2021-03-16 18:15:00|7303.5|7288.5|7304|7289|7304|7289|7303.5|7288.5|3
1615919100000|2021-03-16 18:25:00|7309.3|7284.3|7304.3|7289.3|7309.3|7289.3|7303.9|7284.3|4
1615919700000|2021-03-16 18:35:00|7305.3|7290.3|7310.5|7285.5|7310.8|7290.3|7304.9|7285.3|8
1615920000000|2021-03-16 18:40:00|7305.3|7290.3|7310.8|7285.8|7311.4|7290.8|7305.3|7285.8|5
1615920300000|2021-03-16 18:45:00|7306.7|7291.7|7312|7287|7312|7291.7|7306.7|7286.8|4
1615920600000|2021-03-16 18:50:00|7311.9|7286.9|7306.8|7291.8|7311.9|7291.8|7306.8|7286.9|2
1615921800000|2021-03-16 19:10:00|7306.3|7291.3|7306.3|7291.3|7306.3|7291.3|7306.3|7291.3|1
1615922100000|2021-03-16 19:15:00|7306.1|7291.1|7306.1|7291.1|7306.1|7291.1|7306.1|7291.1|1
1615922700000|2021-03-16 19:25:00|7306.2|7291.2|7309.5|7284.5|7309.6|7291.2|7306.2|7284.5|3
1615923000000|2021-03-16 19:30:00|7309.8|7284.8|7303.6|7288.6|7309.8|7290.6|7303.5|7284.8|11
1615923600000|2021-03-16 19:40:00|7303.5|7288.5|7303.5|7288.5|7303.5|7288.5|7303.5|7288.5|1
1615923900000|2021-03-16 19:45:00|7303.9|7288.9|7303.9|7288.9|7303.9|7288.9|7303.9|7288.9|1
1615924800000|2021-03-16 20:00:00|7310.4|7285.4|7303.9|7288.9|7310.5|7289|7303.5|7282.6|14
1615925100000|2021-03-16 20:05:00|7303.8|7288.8|7303.6|7288.6|7303.8|7288.8|7303.6|7288.6|2
1615925400000|2021-03-16 20:10:00|7303.5|7288.5|7303.8|7288.8|7303.8|7288.8|7303.5|7288.5|2
1615926000000|2021-03-16 20:20:00|7303.5|7288.5|7303.5|7288.5|7303.5|7288.5|7303.5|7288.5|1
1615926300000|2021-03-16 20:25:00|7303.8|7288.8|7302.8|7287.8|7303.8|7288.8|7302.8|7287.8|3
1615926600000|2021-03-16 20:30:00|7303.2|7288.2|7302.8|7287.8|7303.2|7288.2|7302.8|7287.8|2
1615926900000|2021-03-16 20:35:00|7303.1|7288.1|7302.8|7287.8|7303.1|7288.1|7302.8|7287.8|2
1615927200000|2021-03-16 20:40:00|7303.3|7288.3|7303.3|7288.3|7303.3|7288.3|7303.3|7288.3|1
1615927500000|2021-03-16 20:45:00|7302.8|7287.8|7302.8|7287.8|7302.8|7287.8|7302.8|7287.8|1
1615948200000|2021-03-17 02:30:00|7314.1|7289.1|7314.1|7289.1|7314.1|7289.1|7314.1|7289.1|1
1615950000000|2021-03-17 03:00:00|7312.9|7287.9|7312.9|7287.9|7313|7288|7312.9|7287.9|9
1615950900000|2021-03-17 03:15:00|7312.6|7287.6|7313.1|7288.1|7313.1|7288.1|7312.6|7287.6|2
1615951200000|2021-03-17 03:20:00|7312.8|7287.8|7310.8|7285.8|7312.8|7287.8|7310.8|7285.8|3
1615951500000|2021-03-17 03:25:00|7311.3|7286.3|7311.3|7286.3|7311.3|7286.3|7311.3|7286.3|1
1615951800000|2021-03-17 03:30:00|7311.8|7286.8|7310.2|7285.2|7312.6|7287.6|7309.3|7284.3|43
1615952100000|2021-03-17 03:35:00|7305.1|7290.1|7304.9|7289.9|7310.6|7290.1|7304.6|7284.6|32
1615952400000|2021-03-17 03:40:00|7305.1|7290.1|7309.6|7284.6|7309.9|7290.1|7304.4|7284.6|49
1615952700000|2021-03-17 03:45:00|7309.8|7284.8|7305.9|7290.9|7310.1|7290.9|7303.8|7284.8|34
1615953000000|2021-03-17 03:50:00|7305.6|7290.6|7304.1|7289.1|7305.6|7290.6|7304.1|7289.1|20
1615953300000|2021-03-17 03:55:00|7303.9|7288.9|7304.4|7289.4|7305.1|7290.1|7303.9|7288.9|32
1615953600000|2021-03-17 04:00:00|7304.6|7289.6|7304.1|7289.1|7304.6|7289.6|7304|7289|7
1615953900000|2021-03-17 04:05:00|7304.4|7289.4|7304.6|7289.6|7304.8|7289.8|7304.4|7289.4|4
1615954200000|2021-03-17 04:10:00|7305.4|7290.4|7308.8|7293.8|7313|7293.8|7305.4|7287.9|61
1615954500000|2021-03-17 04:15:00|7309.1|7294.1|7308.2|7293.2|7309.1|7294.1|7308.1|7293.1|16
1615954800000|2021-03-17 04:20:00|7308.3|7293.3|7308|7293|7308.8|7293.8|7307.8|7292.8|17
1615955100000|2021-03-17 04:25:00|7307.9|7292.9|7308.4|7293.4|7309.1|7294.1|7307.8|7292.8|40
1615955400000|2021-03-17 04:30:00|7308.3|7293.3|7306.6|7291.6|7312.3|7294.1|7306.5|7287|51
1615955700000|2021-03-17 04:35:00|7306.9|7291.9|7305.3|7290.3|7307.1|7292.1|7305|7290|36
1615956000000|2021-03-17 04:40:00|7305.4|7290.4|7305.5|7290.5|7306.2|7291.2|7303.8|7288.8|57
1615956300000|2021-03-17 04:45:00|7305.3|7290.3|7304.7|7289.7|7305.6|7290.6|7304.2|7289.2|37
1615956600000|2021-03-17 04:50:00|7304.8|7289.8|7304.5|7289.5|7305.5|7290.5|7304.2|7289.2|19
1615956900000|2021-03-17 04:55:00|7304.8|7289.8|7304.3|7289.3|7305.1|7290.1|7304.1|7289.1|16
1615957200000|2021-03-17 05:00:00|7304.2|7289.2|7304.6|7289.6|7304.8|7289.8|7303.6|7288.6|23
1615957500000|2021-03-17 05:05:00|7304.5|7289.5|7302.2|7287.2|7304.8|7289.8|7302.2|7287.2|23
1615957800000|2021-03-17 05:10:00|7302.4|7287.4|7303.1|7288.1|7303.6|7288.6|7301.5|7286.5|50
1615958100000|2021-03-17 05:15:00|7302.9|7287.9|7304.8|7289.8|7305.5|7290.5|7301.6|7286.6|36
1615958400000|2021-03-17 05:20:00|7305|7290|7306.1|7291.1|7306.9|7291.9|7305|7290|35
1615958700000|2021-03-17 05:25:00|7306.4|7291.4|7309.9|7294.9|7311.3|7296.3|7306.4|7291.4|83
1615959000000|2021-03-17 05:30:00|7309.8|7294.8|7310.1|7295.1|7310.8|7295.8|7308.8|7293.8|36
1615959300000|2021-03-17 05:35:00|7310|7295|7308.4|7293.4|7310.1|7295.1|7308.3|7293.3|13
1615959600000|2021-03-17 05:40:00|7307.6|7292.6|7308.3|7293.3|7309.4|7294.4|7307.4|7292.4|18
1615959900000|2021-03-17 05:45:00|7308.6|7293.6|7310.3|7295.3|7310.3|7295.3|7308.4|7293.4|10
1615960200000|2021-03-17 05:50:00|7310.1|7295.1|7310|7295|7310.9|7295.9|7309.8|7294.8|25
1615960500000|2021-03-17 05:55:00|7310.1|7295.1|7308.9|7293.9|7310.2|7295.2|7308.4|7293.4|26
1615960800000|2021-03-17 06:00:00|7309.4|7294.4|7308.6|7293.6|7310.3|7295.3|7308.4|7293.4|34
1615961100000|2021-03-17 06:05:00|7308.4|7293.4|7307.4|7292.4|7308.4|7293.4|7307.3|7292.3|18
1615961400000|2021-03-17 06:10:00|7307.6|7292.6|7308.1|7293.1|7308.6|7293.6|7307.4|7292.4|24
1615961700000|2021-03-17 06:15:00|7308|7293|7307.6|7292.6|7308.4|7293.4|7307.3|7292.3|21
1615962000000|2021-03-17 06:20:00|7307.3|7292.3|7306.4|7291.4|7307.4|7292.4|7306.3|7291.3|14
1615962300000|2021-03-17 06:25:00|7306.3|7291.3|7306.1|7291.1|7306.3|7291.3|7305.6|7290.6|7
1615962600000|2021-03-17 06:30:00|7306.3|7291.3|7307.9|7292.9|7308.1|7293.1|7306.3|7291.3|15
1615962900000|2021-03-17 06:35:00|7307.8|7292.8|7307.1|7292.1|7307.8|7292.8|7307.1|7292.1|3
1615963200000|2021-03-17 06:40:00|7307.4|7292.4|7307.9|7292.9|7307.9|7292.9|7307.4|7292.4|7
1615963500000|2021-03-17 06:45:00|7307.6|7292.6|7307.4|7292.4|7308.1|7293.1|7307.1|7292.1|16
1615963800000|2021-03-17 06:50:00|7308.1|7293.1|7307.1|7292.1|7308.1|7293.1|7307.1|7292.1|12
1615964100000|2021-03-17 06:55:00|7307.4|7292.4|7309.1|7294.1|7309.3|7294.3|7307.1|7292.1|19
1615964400000|2021-03-17 07:00:00|7308.9|7293.9|7308.8|7293.8|7309.6|7294.6|7307.4|7292.4|38
1615964700000|2021-03-17 07:05:00|7308.6|7293.6|7309.1|7294.1|7309.4|7294.4|7308.4|7293.4|16
1615965000000|2021-03-17 07:10:00|7308.9|7293.9|7308.9|7293.9|7308.9|7293.9|7308.9|7293.9|1
1615965300000|2021-03-17 07:15:00|7309.1|7294.1|7310.4|7295.4|7310.4|7295.4|7309.1|7294.1|13
1615965600000|2021-03-17 07:20:00|7310.1|7295.1|7310.1|7295.1|7310.5|7295.5|7309.9|7294.9|20
1615965900000|2021-03-17 07:25:00|7310|7295|7310.5|7295.5|7310.7|7295.7|7309.8|7294.8|19
1615966200000|2021-03-17 07:30:00|7310.6|7295.6|7310.5|7295.5|7311|7296|7310.5|7295.5|14
1615966500000|2021-03-17 07:35:00|7309.9|7294.9|7309.4|7294.4|7309.9|7294.9|7308.1|7293.1|26
1615966800000|2021-03-17 07:40:00|7309.5|7294.5|7309.9|7294.9|7310.4|7295.4|7309.2|7294.2|15
1615967100000|2021-03-17 07:45:00|7309.6|7294.6|7307.8|7292.8|7309.6|7294.6|7307.1|7292.1|38
1615967400000|2021-03-17 07:50:00|7307.3|7292.3|7308.3|7293.3|7308.3|7293.3|7306|7291|35
1615967700000|2021-03-17 07:55:00|7308.1|7293.1|7308.7|7293.7|7309.6|7294.6|7307.4|7292.4|38
1615968000000|2021-03-17 08:00:00|7309.2|7294.2|7308.7|7293.7|7309.5|7294.5|7308.7|7293.7|26
1615968300000|2021-03-17 08:05:00|7308.8|7293.8|7308.5|7293.5|7314.2|7294.5|7308.3|7287.7|42
1615968600000|2021-03-17 08:10:00|7308.8|7293.8|7308.7|7293.7|7309|7294|7308|7293|21
1615968900000|2021-03-17 08:15:00|7308.5|7293.5|7309.4|7294.4|7310.1|7295.1|7307.9|7292.9|53
1615969200000|2021-03-17 08:20:00|7309.8|7294.8|7309.6|7294.6|7310.3|7295.3|7309.3|7294.3|15
1615969500000|2021-03-17 08:25:00|7309.1|7294.1|7310.4|7295.4|7310.4|7295.4|7308.6|7293.6|24
1615969800000|2021-03-17 08:30:00|7310.6|7295.6|7310.1|7295.1|7310.6|7295.6|7309.4|7294.4|17
1615970100000|2021-03-17 08:35:00|7309.9|7294.9|7309.9|7294.9|7310.3|7295.3|7309.6|7294.6|11
1615970400000|2021-03-17 08:40:00|7310|7295|7309.5|7294.5|7310|7295|7309.4|7294.4|13
1615970700000|2021-03-17 08:45:00|7309.9|7294.9|7309.1|7294.1|7310|7295|7308.1|7293.1|20
1615971000000|2021-03-17 08:50:00|7308.9|7293.9|7309.1|7294.1|7309.1|7294.1|7308.3|7293.3|18
1615971300000|2021-03-17 08:55:00|7309|7294|7306.8|7291.8|7309.1|7294.1|7306.3|7291.3|24
1615971600000|2021-03-17 09:00:00|7306.6|7291.6|7307.3|7292.3|7308.1|7293.1|7306.6|7291.6|20
1615971900000|2021-03-17 09:05:00|7307.4|7292.4|7308.3|7293.3|7309.1|7294.1|7307.1|7292.1|62
1615972200000|2021-03-17 09:10:00|7308.4|7293.4|7307.9|7292.9|7313.6|7294.6|7307.8|7288.2|45
1615972500000|2021-03-17 09:15:00|7307.8|7292.8|7307.6|7292.6|7307.9|7292.9|7306.9|7291.9|29
1615972800000|2021-03-17 09:20:00|7307.4|7292.4|7307.9|7292.9|7308.6|7293.6|7306.8|7291.8|32
1615973100000|2021-03-17 09:25:00|7307.8|7292.8|7306.6|7291.6|7307.9|7292.9|7305.9|7290.9|43
1615973400000|2021-03-17 09:30:00|7306.1|7291.1|7305.4|7290.4|7309.8|7291.1|7302.7|7283|65
1615973700000|2021-03-17 09:35:00|7305.8|7290.8|7306.9|7291.9|7307.1|7292.1|7305.4|7290.4|26
1615974000000|2021-03-17 09:40:00|7306.8|7291.8|7305.1|7290.1|7312.5|7292.6|7305.1|7286.6|59
1615974300000|2021-03-17 09:45:00|7305.8|7290.8|7305|7290|7305.9|7290.9|7304.1|7289.1|38
1615974600000|2021-03-17 09:50:00|7305.1|7290.1|7305.2|7290.2|7305.2|7290.2|7304|7289|14
1615974900000|2021-03-17 09:55:00|7305|7290|7305.2|7290.2|7305.5|7290.5|7304.2|7289.2|29
1615975200000|2021-03-17 10:00:00|7305.1|7290.1|7303.5|7288.5|7305.1|7290.1|7303.2|7288.2|13
1615975500000|2021-03-17 10:05:00|7303.4|7288.4|7304.2|7289.2|7304.2|7289.2|7302.8|7287.8|15
1615975800000|2021-03-17 10:10:00|7304.4|7289.4|7304.5|7289.5|7304.5|7289.5|7303.8|7288.8|11
1615976100000|2021-03-17 10:15:00|7304.9|7289.9|7305.1|7290.1|7306.2|7291.2|7304.9|7289.9|13
1615976400000|2021-03-17 10:20:00|7305|7290|7303.9|7288.9|7305.2|7290.2|7303.9|7288.9|8
1615976700000|2021-03-17 10:25:00|7304.2|7289.2|7303.9|7288.9|7304.8|7289.8|7303.6|7288.6|26
1615977000000|2021-03-17 10:30:00|7304.1|7289.1|7303.9|7288.9|7304.1|7289.1|7303.8|7288.8|5
1615977300000|2021-03-17 10:35:00|7303.6|7288.6|7302.4|7287.4|7303.8|7288.8|7301.4|7286.4|32
1615977600000|2021-03-17 10:40:00|7302.1|7287.1|7303.1|7288.1|7303.6|7288.6|7301.8|7286.8|23
1615977900000|2021-03-17 10:45:00|7302.9|7287.9|7304.3|7289.3|7304.3|7289.3|7302.9|7287.9|23
1615978200000|2021-03-17 10:50:00|7304.1|7289.1|7304.1|7289.1|7304.4|7289.4|7303.9|7288.9|10
1615978500000|2021-03-17 10:55:00|7304.4|7289.4|7303.3|7288.3|7304.4|7289.4|7303.3|7288.3|18
1615978800000|2021-03-17 11:00:00|7303.2|7288.2|7304.4|7289.4|7304.6|7289.6|7303.2|7288.2|24
1615979100000|2021-03-17 11:05:00|7304.6|7289.6|7305.1|7290.1|7305.1|7290.1|7303.8|7288.8|29
1615979400000|2021-03-17 11:10:00|7305.4|7290.4|7306.4|7291.4|7307.4|7292.4|7305.4|7290.4|48
1615979700000|2021-03-17 11:15:00|7306.6|7291.6|7308.4|7293.4|7313.3|7293.5|7306.3|7288|40
1615980000000|2021-03-17 11:20:00|7308.3|7293.3|7308.1|7293.1|7313|7293.6|7307.7|7288|17
1615980300000|2021-03-17 11:25:00|7308|7293|7306.9|7291.9|7312.6|7293.8|7306.8|7287.6|10
1615980600000|2021-03-17 11:30:00|7306.8|7291.8|7312.8|7287.8|7312.8|7292.6|7306.5|7287.5|14
1615980900000|2021-03-17 11:35:00|7312.6|7287.6|7307.8|7292.8|7312.6|7292.8|7307.8|7287.6|2
1615981200000|2021-03-17 11:40:00|7307.9|7292.9|7313.8|7288.8|7313.8|7293.7|7307.5|7287.8|8
1615981500000|2021-03-17 11:45:00|7313.9|7288.9|7316.5|7291.5|7316.5|7296.4|7309.9|7288.9|19
1615981800000|2021-03-17 11:50:00|7316.7|7291.7|7311.3|7296.3|7316.7|7296.3|7309.8|7290.4|24
1615982100000|2021-03-17 11:55:00|7310.3|7295.3|7311.8|7296.8|7311.8|7296.8|7310.3|7295.3|9
1615982400000|2021-03-17 12:00:00|7311.5|7296.5|7317.6|7292.6|7317.8|7297.2|7311.5|7292.4|42
1615982700000|2021-03-17 12:05:00|7317.5|7292.5|7312.1|7297.1|7317.6|7297.1|7311.9|7292|7
1615983000000|2021-03-17 12:10:00|7312|7297|7311.8|7296.8|7312.1|7297.1|7311.8|7296.8|10
1615983300000|2021-03-17 12:15:00|7311.9|7296.9|7311.8|7296.8|7312.1|7297.1|7311.8|7296.8|3
1615983600000|2021-03-17 12:20:00|7312.1|7297.1|7312|7297|7312.1|7297.1|7311.5|7296.5|4
1615983900000|2021-03-17 12:25:00|7311.4|7296.4|7311.2|7296.2|7311.4|7296.4|7311.1|7296.1|3
1615984200000|2021-03-17 12:30:00|7311.8|7296.8|7313.3|7298.3|7313.9|7298.9|7311.8|7296.8|13
1615984500000|2021-03-17 12:35:00|7313.9|7298.9|7314.4|7299.4|7314.5|7299.5|7313.4|7298.4|18
1615984800000|2021-03-17 12:40:00|7314.5|7299.5|7313.8|7298.8|7314.5|7299.5|7313|7298|8
1615985100000|2021-03-17 12:45:00|7314.2|7299.2|7313.3|7298.3|7314.3|7299.3|7313.3|7298.3|5
1615985400000|2021-03-17 12:50:00|7313.4|7298.4|7314|7299|7314|7299|7313.4|7298.4|4
1615985700000|2021-03-17 12:55:00|7313.8|7298.8|7313.8|7298.8|7313.8|7298.8|7313.8|7298.8|1
1615986000000|2021-03-17 13:00:00|7313.9|7298.9|7317.8|7292.8|7318.5|7299|7312.1|7292.5|48
1615986300000|2021-03-17 13:05:00|7317.7|7292.7|7311.2|7296.2|7317.8|7297|7310.4|7290.4|52
1615986600000|2021-03-17 13:10:00|7311.3|7296.3|7316.2|7291.2|7316.4|7296.4|7311.1|7291|29
1615986900000|2021-03-17 13:15:00|7316.1|7291.1|7314.6|7289.6|7316.3|7291.3|7314.4|7289.4|78
1615987200000|2021-03-17 13:20:00|7314.7|7289.7|7314.3|7289.3|7314.7|7289.7|7314.3|7289.3|3
1615987500000|2021-03-17 13:25:00|7314.4|7289.4|7315.9|7290.9|7316.1|7296.1|7309.4|7289.2|24
1615987800000|2021-03-17 13:30:00|7315.8|7290.8|7316.6|7291.6|7316.8|7291.8|7315.8|7290.8|21
1615988100000|2021-03-17 13:35:00|7316.5|7291.5|7310.6|7295.6|7316.6|7296|7310.6|7291|14
1615988400000|2021-03-17 13:40:00|7310.7|7295.7|7311.1|7296.1|7311.1|7296.1|7310.7|7295.7|18
1615988700000|2021-03-17 13:45:00|7310.8|7295.8|7310.1|7295.1|7310.8|7295.8|7308.8|7293.8|41
1615989000000|2021-03-17 13:50:00|7310.3|7295.3|7310.1|7295.1|7310.5|7295.5|7310.1|7295.1|11
1615989300000|2021-03-17 13:55:00|7310.3|7295.3|7311.1|7296.1|7311.1|7296.1|7310.3|7295.3|6
1615989600000|2021-03-17 14:00:00|7311.2|7296.2|7311.7|7296.7|7316.5|7296.8|7310.6|7291.3|61
1615989900000|2021-03-17 14:05:00|7311.8|7296.8|7311.9|7296.9|7312.2|7297.2|7311.7|7296.7|32
1615990200000|2021-03-17 14:10:00|7312|7297|7311.1|7296.1|7312|7297|7310.6|7295.6|50
1615990500000|2021-03-17 14:15:00|7311.4|7296.4|7311.2|7296.2|7312.5|7297.5|7311.2|7296.2|24
1615990800000|2021-03-17 14:20:00|7311.3|7296.3|7311.9|7296.9|7312.2|7297.2|7311|7296|65
1615991100000|2021-03-17 14:25:00|7312|7297|7310.6|7295.6|7312.1|7297.1|7310.6|7295.6|28
1615991400000|2021-03-17 14:30:00|7310.5|7295.5|7311.9|7296.9|7312.2|7297.2|7310.5|7295.5|16
1615991700000|2021-03-17 14:35:00|7311.8|7296.8|7311.1|7296.1|7311.9|7296.9|7310.6|7295.6|32
1615992000000|2021-03-17 14:40:00|7311|7296|7312|7297|7312.7|7297.7|7311|7296|16
1615992300000|2021-03-17 14:45:00|7311.9|7296.9|7313|7298|7313|7298|7311.9|7296.9|10
1615992600000|2021-03-17 14:50:00|7312.9|7297.9|7311.8|7296.8|7318|7298.2|7311.7|7290.5|56
1615992900000|2021-03-17 14:55:00|7311.5|7296.5|7311.5|7296.5|7312.1|7297.1|7311|7296|31
1615993200000|2021-03-17 15:00:00|7311.4|7296.4|7310.6|7295.6|7312.2|7297.2|7310.4|7295.4|35
1615993500000|2021-03-17 15:05:00|7310.5|7295.5|7310.9|7295.9|7311.1|7296.1|7308.6|7293.6|30
1615993800000|2021-03-17 15:10:00|7310.8|7295.8|7310.6|7295.6|7316.3|7297.1|7310.2|7290.8|28
1615994100000|2021-03-17 15:15:00|7310.7|7295.7|7310.2|7295.2|7310.7|7295.7|7310.2|7295.2|8
1615994400000|2021-03-17 15:20:00|7310|7295|7310.4|7295.4|7310.4|7295.4|7309|7294|17
1615994700000|2021-03-17 15:25:00|7310.3|7295.3|7310.5|7295.5|7310.6|7295.6|7309.7|7294.7|9
1615995000000|2021-03-17 15:30:00|7310.6|7295.6|7312.4|7297.4|7316.8|7297.7|7310.5|7291.8|31
1615995300000|2021-03-17 15:35:00|7312.5|7297.5|7311.3|7296.3|7318.7|7298.4|7310.7|7291.9|51
1615995600000|2021-03-17 15:40:00|7311.2|7296.2|7316|7291|7316.5|7296.4|7311.2|7291|54
1615995900000|2021-03-17 15:45:00|7316.1|7291.1|7316|7291|7316.1|7291.1|7315.9|7290.9|12
1615996200000|2021-03-17 15:50:00|7315.6|7290.6|7314.6|7289.6|7315.6|7290.6|7314.3|7289.3|55
1615996500000|2021-03-17 15:55:00|7314.5|7289.5|7309.4|7294.4|7314.8|7294.9|7309.4|7289.5|27
1615996800000|2021-03-17 16:00:00|7309.3|7294.3|7311.9|7296.9|7317.7|7297.4|7309.2|7289.5|73
1615997100000|2021-03-17 16:05:00|7311.8|7296.8|7314.8|7289.8|7315.1|7296.9|7310.2|7289.6|52
1615997400000|2021-03-17 16:10:00|7314.9|7289.9|7315.2|7290.2|7315.2|7295.1|7309.9|7289.9|42
1615997700000|2021-03-17 16:15:00|7315.1|7290.1|7310.6|7295.6|7315.5|7295.8|7310.5|7290|49
1615998000000|2021-03-17 16:20:00|7310.5|7295.5|7311.5|7296.5|7311.6|7296.6|7310.4|7295.4|35
1615998300000|2021-03-17 16:25:00|7311.6|7296.6|7311|7296|7311.7|7296.7|7310.9|7295.9|18
1615998600000|2021-03-17 16:30:00|7311.1|7296.1|7310.9|7295.9|7311.1|7296.1|7310.8|7295.8|5
1615998900000|2021-03-17 16:35:00|7311|7296|7311|7296|7311.1|7296.1|7310.9|7295.9|13
1615999200000|2021-03-17 16:40:00|7310.9|7295.9|7311|7296|7311.1|7296.1|7310.9|7295.9|13
1615999500000|2021-03-17 16:45:00|7310.9|7295.9|7311|7296|7311.3|7296.3|7310.8|7295.8|7
1615999800000|2021-03-17 16:50:00|7310.3|7295.3|7308.8|7293.8|7310.3|7295.3|7308.8|7293.8|9
1616000100000|2021-03-17 16:55:00|7308.9|7293.9|7309.2|7294.2|7309.4|7294.4|7308.9|7293.9|11
1616000400000|2021-03-17 17:00:00|7309.1|7294.1|7309.2|7294.2|7309.2|7294.2|7308.9|7293.9|6
1616000700000|2021-03-17 17:05:00|7314.3|7289.3|7314.2|7289.2|7314.3|7289.3|7314.2|7289.2|2
1616001300000|2021-03-17 17:15:00|7314.3|7289.3|7315.7|7290.7|7316.2|7295.1|7309.8|7289.3|52
1616001600000|2021-03-17 17:20:00|7315.8|7290.8|7314.8|7289.8|7316.1|7291.1|7314.4|7289.4|43
1616001900000|2021-03-17 17:25:00|7314.6|7289.6|7313.6|7288.6|7316.3|7291.3|7313.6|7288.6|89
1616002200000|2021-03-17 17:30:00|7313.8|7288.8|7308.4|7293.4|7313.8|7293.4|7308.2|7288.3|36
1616002500000|2021-03-17 17:35:00|7308.5|7293.5|7308.7|7293.7|7313.6|7293.8|7308.3|7287.3|29
1616002800000|2021-03-17 17:40:00|7308.5|7293.5|7308.5|7293.5|7308.8|7293.8|7308.3|7293.3|17
1616003100000|2021-03-17 17:45:00|7308.8|7293.8|7308.3|7293.3|7308.8|7293.8|7308.3|7293.3|9
1616003400000|2021-03-17 17:50:00|7308.6|7293.6|7308.6|7293.6|7308.6|7293.6|7308.6|7293.6|1
1616003700000|2021-03-17 17:55:00|7309|7294|7314.2|7289.2|7316.1|7294.8|7309|7289.2|12
1616004000000|2021-03-17 18:00:00|7316|7291|7307.8|7282.8|7316|7291|7305.3|7280.3|92
1616004300000|2021-03-17 18:05:00|7307.2|7282.2|7299|7274|7307.2|7282.2|7295.3|7270.3|88
1616004600000|2021-03-17 18:10:00|7296.2|7271.2|7296.8|7271.8|7299.2|7274.2|7295.7|7270.7|27
1616004900000|2021-03-17 18:15:00|7296.5|7271.5|7294.7|7269.7|7296.6|7271.6|7294.3|7269.3|20
1616005200000|2021-03-17 18:20:00|7295|7270|7295.2|7270.2|7296.5|7271.5|7294.5|7269.5|20
1616005500000|2021-03-17 18:25:00|7295.3|7270.3|7290.6|7275.6|7295.3|7276|7290.2|7269.7|9
1616005800000|2021-03-17 18:30:00|7295.6|7270.6|7291.9|7266.9|7297.3|7274.5|7288.9|7263.9|55
1616006100000|2021-03-17 18:35:00|7292|7267|7287.1|7262.1|7294.4|7269.4|7287.1|7262.1|40
1616006400000|2021-03-17 18:40:00|7287.5|7262.5|7284.8|7259.8|7288.2|7263.2|7284.8|7259.8|17
1616006700000|2021-03-17 18:45:00|7285|7260|7291.2|7266.2|7291.2|7266.2|7279.8|7259.8|39
1616007000000|2021-03-17 18:50:00|7290.3|7265.3|7289.5|7264.5|7290.3|7265.3|7289.3|7264.3|8
1616007300000|2021-03-17 18:55:00|7284.4|7269.4|7284.1|7269.1|7284.5|7269.5|7284.1|7269.1|5
1616007600000|2021-03-17 19:00:00|7283.8|7268.8|7288|7263|7288.3|7268.8|7283.2|7262.6|13
1616007900000|2021-03-17 19:05:00|7287.6|7262.6|7285.7|7260.7|7287.7|7262.7|7285.4|7260.4|10
1616008200000|2021-03-17 19:10:00|7286|7261|7290.3|7265.3|7290.3|7265.3|7286|7261|10
1616008500000|2021-03-17 19:15:00|7291|7266|7285.1|7270.1|7291.4|7270.1|7285.1|7264.2|20
1616009100000|2021-03-17 19:25:00|7285.9|7270.9|7290.3|7265.3|7290.4|7270.9|7284.1|7264.8|14
1616009400000|2021-03-17 19:30:00|7290.2|7265.2|7285.8|7260.8|7290.2|7265.2|7285.4|7260.4|30
1616009700000|2021-03-17 19:35:00|7285.9|7260.9|7286.3|7261.3|7286.6|7261.6|7285.2|7260.2|15
1616010000000|2021-03-17 19:40:00|7286.5|7261.5|7278.7|7253.7|7286.5|7265.1|7278.3|7253.7|23
1616010300000|2021-03-17 19:45:00|7278|7253|7280.5|7255.5|7284.3|7259.3|7277.5|7252.5|32
1616010600000|2021-03-17 19:50:00|7280.4|7255.4|7286.5|7261.5|7286.8|7261.8|7280.4|7255.4|18
1616010900000|2021-03-17 19:55:00|7286.4|7261.4|7286.8|7261.8|7288.3|7263.3|7286.4|7261.4|8
1616011200000|2021-03-17 20:00:00|7284.3|7259.3|7281.6|7256.6|7286.8|7261.8|7281.3|7256.3|29
1616011500000|2021-03-17 20:05:00|7281.7|7256.7|7281.3|7256.3|7283.8|7258.8|7281|7256|11
1616011800000|2021-03-17 20:10:00|7282.3|7257.3|7283.5|7258.5|7284.7|7259.7|7282.2|7257.2|17
1616012100000|2021-03-17 20:15:00|7286|7261|7283.6|7258.6|7286.8|7261.8|7283.4|7258.4|10
1616012400000|2021-03-17 20:20:00|7283.5|7258.5|7283.3|7258.3|7283.5|7258.5|7282.8|7257.8|3
1616012700000|2021-03-17 20:25:00|7283.6|7258.6|7278.3|7263.3|7283.7|7263.7|7278.3|7258.2|7
1616013300000|2021-03-17 20:35:00|7278.4|7263.4|7278.3|7263.3|7278.4|7263.4|7278.3|7263.3|2
1616034600000|2021-03-18 02:30:00|7292.6|7267.6|7292|7267|7292.6|7267.6|7292|7267|5
1616036100000|2021-03-18 02:55:00|7291.5|7266.5|7291.8|7266.8|7291.8|7268.1|7283.1|7260.8|32
1616036400000|2021-03-18 03:00:00|7291.9|7266.9|7291.8|7266.8|7291.9|7266.9|7291.4|7266.4|6
1616036700000|2021-03-18 03:05:00|7291.7|7266.7|7290.3|7265.3|7291.7|7266.7|7289.7|7264.7|15
1616037000000|2021-03-18 03:10:00|7290.2|7265.2|7292.2|7267.2|7292.9|7267.9|7289.8|7264.8|45
1616037300000|2021-03-18 03:15:00|7292.1|7267.1|7294|7269|7294|7269|7292|7267|10
1616037600000|2021-03-18 03:20:00|7293.4|7268.4|7292|7267|7293.4|7268.4|7291.8|7266.8|9
1616037900000|2021-03-18 03:25:00|7292.6|7267.6|7293.1|7268.1|7293.1|7268.1|7292.6|7267.6|2
1616038200000|2021-03-18 03:30:00|7293.6|7268.6|7293.3|7268.3|7294.1|7269.1|7292.3|7267.3|111
1616038500000|2021-03-18 03:35:00|7288.3|7273.3|7293.9|7268.9|7295.4|7275.4|7288.3|7268.4|27
1616038800000|2021-03-18 03:40:00|7293.4|7268.4|7288.1|7273.1|7293.4|7273.8|7287.6|7268.4|13
1616039100000|2021-03-18 03:45:00|7288.3|7273.3|7291|7276|7294.1|7276.1|7287.1|7268.8|45
1616039400000|2021-03-18 03:50:00|7291.2|7276.2|7291.8|7276.8|7291.8|7276.8|7291.2|7276.2|11
1616039700000|2021-03-18 03:55:00|7292|7277|7292|7277|7292.6|7277.6|7291.1|7276.1|36
1616040000000|2021-03-18 04:00:00|7291.9|7276.9|7291.5|7276.5|7291.9|7276.9|7291.3|7276.3|8
1616040300000|2021-03-18 04:05:00|7291.7|7276.7|7290.9|7275.9|7291.8|7276.8|7290.3|7275.3|13
1616040600000|2021-03-18 04:10:00|7291|7276|7291.1|7276.1|7291.3|7276.3|7290.4|7275.4|20
1616040900000|2021-03-18 04:15:00|7290.8|7275.8|7292.9|7277.9|7293.2|7278.2|7290.8|7275.8|20
1616041200000|2021-03-18 04:20:00|7292.5|7277.5|7298.2|7283.2|7303.1|7283.8|7291.3|7276.3|119
1616041500000|2021-03-18 04:25:00|7298.3|7283.3|7302.1|7287.1|7303.6|7288.6|7297.2|7282.2|164
1616041800000|2021-03-18 04:30:00|7302.4|7287.4|7297.8|7282.8|7302.6|7287.6|7297.1|7282.1|76
1616042100000|2021-03-18 04:35:00|7297.9|7282.9|7296.4|7281.4|7299|7284|7296.3|7281.3|41
1616042400000|2021-03-18 04:40:00|7296.3|7281.3|7297.9|7282.9|7298.2|7283.2|7296.3|7281.3|31
1616042700000|2021-03-18 04:45:00|7297.1|7282.1|7296.8|7281.8|7297.2|7282.2|7296.6|7281.6|20
1616043000000|2021-03-18 04:50:00|7296.9|7281.9|7297.1|7282.1|7297.3|7282.3|7296.7|7281.7|29
1616043300000|2021-03-18 04:55:00|7297.3|7282.3|7295.1|7280.1|7297.3|7282.3|7295.1|7280.1|31
1616043600000|2021-03-18 05:00:00|7294.2|7279.2|7296.3|7281.3|7299.7|7281.3|7293.3|7273.2|40
1616043900000|2021-03-18 05:05:00|7295.9|7280.9|7296.1|7281.1|7296.3|7281.3|7295.6|7280.6|14
1616044200000|2021-03-18 05:10:00|7296.4|7281.4|7298.8|7283.8|7298.9|7283.9|7296.1|7281.1|38
1616044500000|2021-03-18 05:15:00|7298.9|7283.9|7297.8|7282.8|7298.9|7283.9|7297.6|7282.6|19
1616044800000|2021-03-18 05:20:00|7298|7283|7300.4|7285.4|7300.4|7285.4|7298|7283|35
1616045100000|2021-03-18 05:25:00|7300.1|7285.1|7299.1|7284.1|7300.1|7285.1|7299.1|7284.1|5
1616045400000|2021-03-18 05:30:00|7298.9|7283.9|7298.8|7283.8|7300.1|7285.1|7298.8|7283.8|12
1616045700000|2021-03-18 05:35:00|7299.1|7284.1|7299.6|7284.6|7300.1|7285.1|7299.1|7284.1|15
1616046000000|2021-03-18 05:40:00|7299.9|7284.9|7302.6|7287.6|7303|7288|7299.9|7284.9|35
1616046300000|2021-03-18 05:45:00|7302.8|7287.8|7303.1|7288.1|7303.3|7288.3|7302.6|7287.6|12
1616046600000|2021-03-18 05:50:00|7303.3|7288.3|7302.6|7287.6|7304.3|7289.3|7302.6|7287.6|50
1616046900000|2021-03-18 05:55:00|7302.8|7287.8|7303.1|7288.1|7303.3|7288.3|7302.6|7287.6|20
1616047200000|2021-03-18 06:00:00|7303|7288|7304.8|7289.8|7305|7290|7303|7288|53
1616047500000|2021-03-18 06:05:00|7305|7290|7306.1|7291.1|7307.4|7292.4|7305|7290|57
1616047800000|2021-03-18 06:10:00|7306.3|7291.3|7306.6|7291.6|7307.1|7292.1|7305.4|7290.4|54
1616048100000|2021-03-18 06:15:00|7306.9|7291.9|7305.1|7290.1|7306.9|7291.9|7304.9|7289.9|30
1616048400000|2021-03-18 06:20:00|7305.3|7290.3|7305.4|7290.4|7306.1|7291.1|7304.1|7289.1|31
1616048700000|2021-03-18 06:25:00|7305|7290|7303.8|7288.8|7305.4|7290.4|7303.8|7288.8|25
1616049000000|2021-03-18 06:30:00|7303.6|7288.6|7304.1|7289.1|7304.8|7289.8|7303.1|7288.1|19
1616049300000|2021-03-18 06:35:00|7304.4|7289.4|7304.8|7289.8|7305.1|7290.1|7303.8|7288.8|16
1616049600000|2021-03-18 06:40:00|7304.6|7289.6|7303|7288|7304.6|7289.6|7302.7|7287.7|28
1616049900000|2021-03-18 06:45:00|7303.1|7288.1|7299.5|7284.5|7304.8|7288.1|7298.9|7279.7|70
1616050200000|2021-03-18 06:50:00|7299.4|7284.4|7299.8|7284.8|7304.1|7285.1|7298.7|7277.1|44
1616050500000|2021-03-18 06:55:00|7299.9|7284.9|7299.2|7284.2|7299.9|7284.9|7299.1|7284.1|29
1616050800000|2021-03-18 07:00:00|7299.3|7284.3|7297.3|7282.3|7302.4|7284.4|7296.9|7276.5|74
1616051100000|2021-03-18 07:05:00|7297.2|7282.2|7298.7|7283.7|7299|7284|7297|7282|62
1616051400000|2021-03-18 07:10:00|7298.6|7283.6|7298.6|7283.6|7299|7284|7297.9|7282.9|33
1616051700000|2021-03-18 07:15:00|7298.7|7283.7|7301.1|7286.1|7301.1|7286.1|7298.7|7283.7|43
1616052000000|2021-03-18 07:20:00|7300.9|7285.9|7305.9|7290.9|7305.9|7290.9|7300.9|7285.9|59
1616052300000|2021-03-18 07:25:00|7305.8|7290.8|7309|7294|7310|7295|7305.8|7290.8|170
1616052600000|2021-03-18 07:30:00|7309.1|7294.1|7314.1|7289.1|7314.1|7295.6|7307.1|7288.5|74
1616052900000|2021-03-18 07:35:00|7313.9|7288.9|7310.4|7295.4|7313.9|7296.3|7308|7288.3|64
1616053200000|2021-03-18 07:40:00|7310.1|7295.1|7318.2|7293.2|7318.6|7298.3|7309.9|7290.8|67
1616053500000|2021-03-18 07:45:00|7312.9|7297.9|7312.3|7297.3|7317.8|7298.1|7311.6|7292.3|73
1616053800000|2021-03-18 07:50:00|7312.1|7297.1|7311.9|7296.9|7317.5|7298.5|7310.3|7292.5|83
1616054100000|2021-03-18 07:55:00|7311.3|7296.3|7310.9|7295.9|7312.1|7297.1|7310.3|7295.3|44
1616054400000|2021-03-18 08:00:00|7311.1|7296.1|7307.4|7292.4|7311.9|7296.9|7307.1|7292.1|80
1616054700000|2021-03-18 08:05:00|7307.1|7292.1|7309.3|7294.3|7309.8|7294.8|7306.9|7291.9|30
1616055000000|2021-03-18 08:10:00|7309.6|7294.6|7307.6|7292.6|7309.6|7294.6|7307.6|7292.6|31
1616055300000|2021-03-18 08:15:00|7307.4|7292.4|7306.4|7291.4|7307.4|7292.4|7306.1|7291.1|18
1616055600000|2021-03-18 08:20:00|7306.7|7291.7|7308.7|7293.7|7309.2|7294.2|7306.5|7291.5|30
1616055900000|2021-03-18 08:25:00|7308.3|7293.3|7307.3|7292.3|7310.1|7295.1|7307.3|7292.3|60
1616056200000|2021-03-18 08:30:00|7307.4|7292.4|7307.8|7292.8|7308.1|7293.1|7307.4|7292.4|29
1616056500000|2021-03-18 08:35:00|7307.9|7292.9|7306.9|7291.9|7313.3|7294.3|7306.6|7287.9|37
1616056800000|2021-03-18 08:40:00|7307|7292|7311.9|7296.9|7316.1|7297.1|7307|7290.5|47
1616057100000|2021-03-18 08:45:00|7311.6|7296.6|7314.3|7299.3|7315.3|7300.3|7311.4|7296.4|79
1616057400000|2021-03-18 08:50:00|7314.2|7299.2|7311.4|7296.4|7319.3|7299.2|7311.4|7291.1|75
1616057700000|2021-03-18 08:55:00|7310.6|7295.6|7309|7294|7310.6|7295.6|7309|7294|43
1616058000000|2021-03-18 09:00:00|7309.1|7294.1|7308.2|7293.2|7309.7|7294.7|7308.2|7293.2|31
1616058300000|2021-03-18 09:05:00|7308.3|7293.3|7307.7|7292.7|7308.8|7293.8|7307.3|7292.3|40
1616058600000|2021-03-18 09:10:00|7307.8|7292.8|7308.3|7293.3|7308.4|7293.4|7306.9|7291.9|46
1616058900000|2021-03-18 09:15:00|7308|7293|7304.2|7289.2|7308|7293|7303.9|7288.9|48
1616059200000|2021-03-18 09:20:00|7304.7|7289.7|7306.3|7291.3|7310.9|7292.4|7304.7|7285.8|55
1616059500000|2021-03-18 09:25:00|7306.5|7291.5|7306.2|7291.2|7313|7293.3|7306.2|7288|41
1616059800000|2021-03-18 09:30:00|7306|7291|7306.3|7291.3|7306.5|7291.5|7306|7291|41
1616060100000|2021-03-18 09:35:00|7306.2|7291.2|7305.2|7290.2|7306.3|7291.3|7305.2|7290.2|40
1616060400000|2021-03-18 09:40:00|7305.5|7290.5|7304.7|7289.7|7305.7|7290.7|7304.5|7289.5|18
1616060700000|2021-03-18 09:45:00|7304.9|7289.9|7306.2|7291.2|7306.2|7291.2|7304.9|7289.9|36
1616061000000|2021-03-18 09:50:00|7306.1|7291.1|7308|7293|7308|7293|7305.2|7290.2|25
1616061300000|2021-03-18 09:55:00|7307.7|7292.7|7304.6|7289.6|7312.1|7293|7304.6|7287.1|40
1616061600000|2021-03-18 10:00:00|7304.2|7289.2|7304.1|7289.1|7304.4|7289.4|7302.3|7287.3|62
1616061900000|2021-03-18 10:05:00|7304.2|7289.2|7306.2|7291.2|7306.4|7291.4|7303.9|7288.9|19
1616062200000|2021-03-18 10:10:00|7306.4|7291.4|7307|7292|7307|7292|7306.1|7291.1|12
1616062500000|2021-03-18 10:15:00|7306.9|7291.9|7306.9|7291.9|7307|7292|7305.2|7290.2|19
1616062800000|2021-03-18 10:20:00|7306.7|7291.7|7305.7|7290.7|7306.7|7291.7|7305.2|7290.2|48
1616063100000|2021-03-18 10:25:00|7305.6|7290.6|7304.9|7289.9|7305.7|7290.7|7304.6|7289.6|17
1616063400000|2021-03-18 10:30:00|7305.2|7290.2|7304.9|7289.9|7305.4|7290.4|7303.4|7288.4|44
1616063700000|2021-03-18 10:35:00|7304.7|7289.7|7302.1|7287.1|7304.7|7289.7|7301.2|7286.2|52
1616064000000|2021-03-18 10:40:00|7302.4|7287.4|7302.6|7287.6|7303.1|7288.1|7302.1|7287.1|6
1616064300000|2021-03-18 10:45:00|7302.4|7287.4|7303.9|7288.9|7304.5|7289.5|7302.4|7287.4|27
1616064600000|2021-03-18 10:50:00|7304.1|7289.1|7301.9|7286.9|7304.1|7289.1|7301.8|7286.8|15
1616064900000|2021-03-18 10:55:00|7301.8|7286.8|7303.4|7288.4|7303.4|7288.4|7301|7286|25
1616065200000|2021-03-18 11:00:00|7303.1|7288.1|7300.3|7285.3|7303.1|7288.1|7299.8|7284.8|18
1616065500000|2021-03-18 11:05:00|7300.4|7285.4|7301.6|7286.6|7301.6|7286.6|7300.1|7285.1|12
1616065800000|2021-03-18 11:10:00|7301.9|7286.9|7303.4|7288.4|7303.4|7288.4|7301.9|7286.9|20
1616066100000|2021-03-18 11:15:00|7303.6|7288.6|7303.1|7288.1|7303.8|7288.8|7302.6|7287.6|15
1616066400000|2021-03-18 11:20:00|7302.9|7287.9|7303.1|7288.1|7303.1|7288.1|7302.8|7287.8|29
1616066700000|2021-03-18 11:25:00|7303|7288|7304|7289|7304|7289|7302.5|7287.5|25
1616067000000|2021-03-18 11:30:00|7309.1|7284.1|7309.9|7284.9|7309.9|7284.9|7309.1|7284.1|14
1616067300000|2021-03-18 11:35:00|7310.1|7285.1|7311.1|7286.1|7311.4|7292.6|7307.2|7285.1|20
1616067600000|2021-03-18 11:40:00|7310.8|7285.8|7312.3|7287.3|7312.4|7293|7308|7285.8|9
1616067900000|2021-03-18 11:45:00|7312.4|7287.4|7309.2|7294.2|7314.7|7294.9|7307.9|7287.4|24
1616068200000|2021-03-18 11:50:00|7309.4|7294.4|7311.1|7296.1|7317.6|7296.9|7309.3|7291.8|33
1616068500000|2021-03-18 11:55:00|7310.8|7295.8|7311.8|7296.8|7312.2|7297.2|7310.5|7295.5|16
1616068800000|2021-03-18 12:00:00|7311.9|7296.9|7313|7298|7318.8|7298.8|7311.4|7292.1|56
1616069100000|2021-03-18 12:05:00|7312.9|7297.9|7311.8|7296.8|7313.1|7298.1|7311|7296|29
1616069400000|2021-03-18 12:10:00|7312|7297|7312.4|7297.4|7312.5|7297.5|7312|7297|11
1616069700000|2021-03-18 12:15:00|7311.9|7296.9|7315.2|7300.2|7315.9|7300.9|7311.4|7296.4|31
1616070000000|2021-03-18 12:20:00|7315.4|7300.4|7316.5|7301.5|7317.1|7302.1|7314|7299|56
1616070300000|2021-03-18 12:25:00|7316.4|7301.4|7314.3|7299.3|7316.4|7301.4|7314.3|7299.3|12
1616070600000|2021-03-18 12:30:00|7314|7299|7315.8|7300.8|7316.3|7301.3|7314|7299|31
1616070900000|2021-03-18 12:35:00|7316|7301|7316.8|7301.8|7316.8|7301.8|7316|7301|5
1616071200000|2021-03-18 12:40:00|7317.1|7302.1|7325|7300|7325.7|7305.3|7317.1|7299.6|93
1616071500000|2021-03-18 12:45:00|7324.9|7299.9|7321.2|7306.2|7326.1|7306.3|7320.3|7299.8|115
1616071800000|2021-03-18 12:50:00|7321.3|7306.3|7320.6|7305.6|7321.3|7306.3|7319.9|7304.9|22
1616072100000|2021-03-18 12:55:00|7320.1|7305.1|7319.7|7304.7|7320.1|7305.1|7319.5|7304.5|4
1616072400000|2021-03-18 13:00:00|7320|7305|7324.3|7299.3|7324.5|7305.1|7319.3|7299.2|49
1616072700000|2021-03-18 13:05:00|7324.5|7299.5|7322.5|7307.5|7324.6|7307.5|7319.1|7299.5|19
1616073000000|2021-03-18 13:10:00|7322.6|7307.6|7329.5|7304.5|7329.5|7308.7|7322.3|7303.3|58
1616073300000|2021-03-18 13:15:00|7329.2|7304.2|7329.9|7304.9|7330.1|7310.3|7323.7|7304|50
1616073600000|2021-03-18 13:20:00|7325|7310|7324.5|7309.5|7326.1|7311.1|7324.4|7309.4|30
1616073900000|2021-03-18 13:25:00|7324.6|7309.6|7323.8|7308.8|7324.9|7309.9|7323.6|7308.6|68
1616074200000|2021-03-18 13:30:00|7323.5|7308.5|7324.1|7299.1|7328.1|7308.5|7322.1|7299|155
1616074500000|2021-03-18 13:35:00|7324|7299|7322.2|7307.2|7327.3|7307.2|7319|7298.9|71
1616074800000|2021-03-18 13:40:00|7322.1|7307.1|7325.1|7300.1|7325.2|7307.3|7320|7300|105
1616075100000|2021-03-18 13:45:00|7325.2|7300.2|7324.3|7309.3|7327.6|7309.3|7322.1|7300|101
1616075400000|2021-03-18 13:50:00|7324.4|7309.4|7324|7309|7324.9|7309.9|7323.8|7308.8|41
1616075700000|2021-03-18 13:55:00|7324.2|7309.2|7322.4|7307.4|7324.4|7309.4|7321.7|7306.7|82
1616076000000|2021-03-18 14:00:00|7322.6|7307.6|7328.3|7303.3|7328.7|7308.7|7322.5|7302.9|63
1616076300000|2021-03-18 14:05:00|7328.4|7303.4|7321.9|7306.9|7328.5|7307.2|7321.2|7301.6|62
1616076600000|2021-03-18 14:10:00|7322|7307|7327.3|7302.3|7327.8|7307.8|7320.3|7301.8|55
1616076900000|2021-03-18 14:15:00|7327.4|7302.4|7324.9|7309.9|7329.3|7310.1|7323|7302.4|88
1616077200000|2021-03-18 14:20:00|7325|7310|7325.2|7310.2|7326.2|7311.2|7324|7309|42
1616077500000|2021-03-18 14:25:00|7325.3|7310.3|7323.7|7308.7|7325.9|7310.9|7323.1|7308.1|52
1616077800000|2021-03-18 14:30:00|7323.8|7308.8|7324.6|7309.6|7325.2|7310.2|7323.7|7308.7|29
1616078100000|2021-03-18 14:35:00|7324.7|7309.7|7322.7|7307.7|7324.9|7309.9|7321.8|7306.8|67
1616078400000|2021-03-18 14:40:00|7322.8|7307.8|7326.2|7301.2|7326.3|7307.9|7318.4|7299.6|83
1616078700000|2021-03-18 14:45:00|7326.3|7301.3|7322|7307|7326.8|7307.5|7321.5|7301.3|19
1616079000000|2021-03-18 14:50:00|7321.9|7306.9|7323.3|7308.3|7323.5|7308.5|7321.9|7306.9|42
1616079300000|2021-03-18 14:55:00|7323.4|7308.4|7323|7308|7323.5|7308.5|7323|7308|65
1616079600000|2021-03-18 15:00:00|7322.8|7307.8|7322.9|7307.9|7323.5|7308.5|7322.5|7307.5|22
1616079900000|2021-03-18 15:05:00|7322.6|7307.6|7322.3|7307.3|7322.6|7307.6|7322.2|7307.2|12
1616080200000|2021-03-18 15:10:00|7322.2|7307.2|7320.9|7305.9|7322.3|7307.3|7320.9|7305.9|11
1616080500000|2021-03-18 15:15:00|7321|7306|7321.6|7306.6|7321.6|7306.6|7320.9|7305.9|10
1616080800000|2021-03-18 15:20:00|7321.4|7306.4|7321.2|7306.2|7321.5|7306.5|7321.1|7306.1|16
1616081100000|2021-03-18 15:25:00|7321.1|7306.1|7319.7|7304.7|7321.2|7306.2|7319.4|7304.4|33
1616081400000|2021-03-18 15:30:00|7319.6|7304.6|7321.5|7296.5|7323.5|7304.6|7316.5|7296.4|59
1616081700000|2021-03-18 15:35:00|7321.6|7296.6|7315|7300|7321.7|7302.2|7315|7294.4|65
1616082000000|2021-03-18 15:40:00|7315.1|7300.1|7315.4|7300.4|7320.8|7301.9|7315|7295.8|30
1616082300000|2021-03-18 15:45:00|7315.5|7300.5|7314.8|7299.8|7316.1|7301.1|7314.7|7299.7|33
1616082600000|2021-03-18 15:50:00|7314.6|7299.6|7314.5|7299.5|7314.6|7299.6|7313.1|7298.1|22
1616082900000|2021-03-18 15:55:00|7314.7|7299.7|7323.1|7298.1|7323.5|7302.1|7314.7|7296.9|187
1616083200000|2021-03-18 16:00:00|7323.2|7298.2|7322.5|7297.5|7323.8|7298.8|7322.4|7297.4|190
1616083500000|2021-03-18 16:05:00|7322.4|7297.4|7313.6|7298.6|7322.4|7302|7313.5|7294.2|64
1616083800000|2021-03-18 16:10:00|7313.7|7298.7|7313.3|7298.3|7313.7|7298.7|7313.3|7298.3|73
1616084100000|2021-03-18 16:15:00|7313.4|7298.4|7313.4|7298.4|7313.4|7298.4|7313.3|7298.3|3
1616084400000|2021-03-18 16:20:00|7313.3|7298.3|7313.4|7298.4|7313.5|7298.5|7313.3|7298.3|6
1616084700000|2021-03-18 16:25:00|7313.5|7298.5|7314|7299|7314.5|7299.5|7312.8|7297.8|23
1616085000000|2021-03-18 16:30:00|7314.1|7299.1|7319.3|7294.3|7319.3|7299.4|7314.1|7294.1|49
1616085300000|2021-03-18 16:35:00|7319.2|7294.2|7323.4|7298.4|7323.4|7303.6|7315.4|7294.2|44
1616085600000|2021-03-18 16:40:00|7323.5|7298.5|7323.7|7298.7|7323.9|7298.9|7323.4|7298.4|62
1616085900000|2021-03-18 16:45:00|7323.6|7298.6|7323.5|7298.5|7323.7|7298.7|7323.4|7298.4|20
1616086200000|2021-03-18 16:50:00|7323.4|7298.4|7323.3|7298.3|7323.4|7298.4|7323.2|7298.2|16
1616086500000|2021-03-18 16:55:00|7323.4|7298.4|7318.8|7303.8|7323.5|7304|7318.8|7298.2|32
1616086800000|2021-03-18 17:00:00|7318.7|7303.7|7324.6|7299.6|7325.1|7306.2|7318.5|7298.3|68
1616087100000|2021-03-18 17:05:00|7324.5|7299.5|7320.6|7305.6|7325.7|7305.7|7320.6|7299.3|25
1616087400000|2021-03-18 17:10:00|7320.5|7305.5|7321.2|7306.2|7326.5|7306.9|7320.5|7300.9|56
1616087700000|2021-03-18 17:15:00|7321.3|7306.3|7324.6|7299.6|7324.8|7306.4|7318.8|7298.8|121
1616088000000|2021-03-18 17:20:00|7324.7|7299.7|7324.5|7299.5|7324.8|7304.1|7318|7297.4|129
1616088300000|2021-03-18 17:25:00|7324.3|7299.3|7324.4|7299.4|7324.7|7299.7|7323.5|7298.5|154
1616088600000|2021-03-18 17:30:00|7324.5|7299.5|7325.6|7300.6|7325.8|7300.8|7324.3|7299.3|102
1616088900000|2021-03-18 17:35:00|7325.7|7300.7|7318.1|7303.1|7326|7305.9|7318.1|7298.1|332
1616089200000|2021-03-18 17:40:00|7318|7303|7319.2|7304.2|7319.3|7304.3|7318|7303|27
1616089800000|2021-03-18 17:50:00|7319.3|7304.3|7319.3|7304.3|7319.3|7304.3|7319.3|7304.3|1
1616090100000|2021-03-18 17:55:00|7319.2|7304.2|7325|7300|7325|7304.8|7319.1|7299.6|66
1616090400000|2021-03-18 18:00:00|7324.9|7299.9|7324.6|7299.6|7325.1|7303.5|7318.5|7298.9|32
1616090700000|2021-03-18 18:05:00|7324.5|7299.5|7324.5|7299.5|7324.6|7299.6|7324.4|7299.4|25
1616091000000|2021-03-18 18:10:00|7324.6|7299.6|7324.8|7299.8|7324.9|7299.9|7324.5|7299.5|33
1616091300000|2021-03-18 18:15:00|7324.7|7299.7|7324.7|7299.7|7324.9|7299.9|7324.5|7299.5|133
1616091600000|2021-03-18 18:20:00|7324.5|7299.5|7324.7|7299.7|7324.8|7299.8|7324.5|7299.5|14
1616091900000|2021-03-18 18:25:00|7324.8|7299.8|7325.1|7300.1|7325.2|7300.2|7324.5|7299.5|205
1616092200000|2021-03-18 18:30:00|7325|7300|7325.8|7300.8|7326.3|7306.3|7320.8|7299.8|99
1616092500000|2021-03-18 18:35:00|7320.7|7305.7|7321.1|7306.1|7321.2|7306.2|7320.7|7305.7|24
1616092800000|2021-03-18 18:40:00|7321|7306|7328.4|7303.4|7328.6|7308.2|7321|7302.5|52
1616093100000|2021-03-18 18:45:00|7328.3|7303.3|7328.1|7303.1|7328.4|7303.4|7328.1|7303.1|47
1616093400000|2021-03-18 18:50:00|7328.2|7303.2|7328.2|7303.2|7328.3|7303.3|7328.1|7303.1|13
1616093700000|2021-03-18 18:55:00|7328.3|7303.3|7328.5|7303.5|7328.5|7303.5|7328.1|7303.1|14
1616094000000|2021-03-18 19:00:00|7328.4|7303.4|7328.3|7303.3|7328.6|7303.6|7328.3|7303.3|23
1616094300000|2021-03-18 19:05:00|7328.4|7303.4|7325.6|7310.6|7330.6|7310.6|7324.9|7303.4|30
1616094600000|2021-03-18 19:10:00|7325.7|7310.7|7325.9|7310.9|7325.9|7310.9|7325.3|7310.3|34
1616094900000|2021-03-18 19:15:00|7326|7311|7325.7|7310.7|7326|7311|7325.5|7310.5|54
1616095200000|2021-03-18 19:20:00|7325.5|7310.5|7325.3|7310.3|7325.8|7310.8|7325.3|7310.3|31
1616095500000|2021-03-18 19:25:00|7325.8|7310.8|7326.1|7311.1|7326.3|7311.3|7325.7|7310.7|16
1616095800000|2021-03-18 19:30:00|7326|7311|7329.8|7304.8|7329.8|7311.2|7324.8|7304.8|9
1616096100000|2021-03-18 19:35:00|7329.9|7304.9|7329.8|7304.8|7329.9|7304.9|7329.8|7304.8|2
1616096400000|2021-03-18 19:40:00|7329|7304|7329|7304|7329|7304|7329|7304|1
1616096700000|2021-03-18 19:45:00|7326.4|7311.4|7326|7311|7331.8|7311.4|7325.8|7306.7|6
1616097000000|2021-03-18 19:50:00|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|1
1616097600000|2021-03-18 20:00:00|7329.3|7304.3|7327.4|7302.4|7330.5|7305.5|7325.7|7300.7|22
1616097900000|2021-03-18 20:05:00|7327.3|7302.3|7328.6|7303.6|7328.6|7303.6|7327.3|7302.3|9
1616098200000|2021-03-18 20:10:00|7327.4|7302.4|7327.3|7302.3|7327.4|7302.4|7327.3|7302.3|2
1616099100000|2021-03-18 20:25:00|7326.7|7301.7|7323.4|7298.4|7327.5|7306.4|7321.4|7298.4|7
1616099400000|2021-03-18 20:30:00|7324.4|7299.4|7326|7301|7326.3|7301.3|7323.4|7298.4|7
1616100000000|2021-03-18 20:40:00|7324.6|7299.6|7325.6|7300.6|7326.4|7301.4|7324.6|7299.6|5
1616100300000|2021-03-18 20:45:00|7324.8|7299.8|7324|7299|7324.8|7299.8|7324|7299|2
1616100600000|2021-03-18 20:50:00|7324.8|7299.8|7324.8|7299.8|7324.8|7299.8|7324.8|7299.8|1
1616100900000|2021-03-18 20:55:00|7324.6|7299.6|7323.5|7298.5|7324.6|7299.6|7323.5|7298.5|2
1616121000000|2021-03-19 02:30:00|7335|7310|7333.1|7308.1|7335.3|7310.3|7331.8|7306.8|7
1616121600000|2021-03-19 02:40:00|7332.6|7307.6|7331.8|7306.8|7332.6|7307.6|7331.5|7306.5|4
1616122800000|2021-03-19 03:00:00|7332.1|7307.1|7332.1|7307.1|7332.1|7307.1|7332.1|7307.1|1
1616123100000|2021-03-19 03:05:00|7332.8|7307.8|7331.3|7306.3|7332.8|7307.8|7331.3|7306.3|4
1616123400000|2021-03-19 03:10:00|7329.8|7304.8|7329.8|7304.8|7329.8|7304.8|7328.1|7303.1|10
1616123700000|2021-03-19 03:15:00|7329.3|7304.3|7327.1|7302.1|7329.3|7304.3|7327.1|7302.1|3
1616124000000|2021-03-19 03:20:00|7326.3|7301.3|7326.3|7301.3|7326.3|7301.3|7326.3|7301.3|1
1616124300000|2021-03-19 03:25:00|7324.5|7299.5|7324.8|7299.8|7324.8|7299.8|7323.8|7298.8|5
1616124600000|2021-03-19 03:30:00|7323.5|7298.5|7323.8|7298.8|7324.3|7299.3|7321|7296|56
1616124900000|2021-03-19 03:35:00|7318.8|7303.8|7325.3|7300.3|7325.3|7303.8|7318.8|7297.4|72
1616125200000|2021-03-19 03:40:00|7325|7300|7317.9|7302.9|7326.1|7306.4|7317.9|7300|46
1616125500000|2021-03-19 03:45:00|7318.3|7303.3|7318.6|7303.6|7319.3|7304.3|7317.4|7302.4|27
1616125800000|2021-03-19 03:50:00|7319|7304|7319.4|7304.4|7319.4|7304.4|7319|7304|3
1616126100000|2021-03-19 03:55:00|7319.1|7304.1|7322.5|7297.5|7324.1|7304.1|7318.3|7297.5|25
1616126400000|2021-03-19 04:00:00|7322.6|7297.6|7315.6|7300.6|7322.8|7302.5|7315.3|7297|37
1616126700000|2021-03-19 04:05:00|7316|7301|7314.7|7299.7|7320.2|7301.7|7314.5|7294.9|61
1616127000000|2021-03-19 04:10:00|7314.4|7299.4|7313.9|7298.9|7318.8|7299.4|7312.2|7291.4|49
1616127300000|2021-03-19 04:15:00|7313.8|7298.8|7315.3|7300.3|7315.8|7300.8|7313.8|7298.8|40
1616127600000|2021-03-19 04:20:00|7315.2|7300.2|7314.5|7299.5|7315.8|7300.8|7314.4|7299.4|32
1616127900000|2021-03-19 04:25:00|7319.3|7294.3|7313.6|7298.6|7319.3|7299.7|7313.5|7294.1|27
1616128200000|2021-03-19 04:30:00|7313.5|7298.5|7310.1|7295.1|7314.5|7298.5|7309.7|7289.5|61
1616128500000|2021-03-19 04:35:00|7310.4|7295.4|7311.1|7296.1|7311.9|7296.9|7310.3|7295.3|28
1616128800000|2021-03-19 04:40:00|7311|7296|7309.3|7294.3|7311.1|7296.1|7309.3|7294.3|33
1616129100000|2021-03-19 04:45:00|7309.1|7294.1|7308.8|7293.8|7309.9|7294.9|7308|7293|40
1616129400000|2021-03-19 04:50:00|7308.9|7293.9|7308.4|7293.4|7310.1|7295.1|7308.1|7293.1|28
1616129700000|2021-03-19 04:55:00|7308.7|7293.7|7309.5|7294.5|7313.5|7295.5|7307.5|7288.5|51
1616130000000|2021-03-19 05:00:00|7309.6|7294.6|7310.6|7295.6|7311.4|7296.4|7308.4|7293.4|55
1616130300000|2021-03-19 05:05:00|7311|7296|7312.7|7297.7|7314.2|7299.2|7311|7296|45
1616130600000|2021-03-19 05:10:00|7312.9|7297.9|7312.8|7297.8|7313.2|7298.2|7311.7|7296.7|29
1616130900000|2021-03-19 05:15:00|7312.5|7297.5|7313.2|7298.2|7313.5|7298.5|7312.4|7297.4|16
1616131200000|2021-03-19 05:20:00|7313.4|7298.4|7313.2|7298.2|7313.4|7298.4|7312.3|7297.3|30
1616131500000|2021-03-19 05:25:00|7312.9|7297.9|7312.4|7297.4|7312.9|7297.9|7311|7296|19
1616131800000|2021-03-19 05:30:00|7312.1|7297.1|7312.2|7297.2|7312.9|7297.9|7311.1|7296.1|28
1616132100000|2021-03-19 05:35:00|7311.5|7296.5|7311.4|7296.4|7311.9|7296.9|7310.4|7295.4|33
1616132400000|2021-03-19 05:40:00|7311.2|7296.2|7310.9|7295.9|7311.4|7296.4|7310.2|7295.2|26
1616132700000|2021-03-19 05:45:00|7311.1|7296.1|7311.2|7296.2|7311.9|7296.9|7310.4|7295.4|23
1616133000000|2021-03-19 05:50:00|7311.5|7296.5|7311.4|7296.4|7311.9|7296.9|7311.2|7296.2|11
1616133300000|2021-03-19 05:55:00|7311.7|7296.7|7309.3|7294.3|7311.9|7296.9|7309.3|7294.3|27
1616133600000|2021-03-19 06:00:00|7309.4|7294.4|7308.4|7293.4|7311.6|7296.6|7308|7293|67
1616133900000|2021-03-19 06:05:00|7308.3|7293.3|7306.8|7291.8|7309.6|7294.6|7306.7|7291.7|53
1616134200000|2021-03-19 06:10:00|7306.7|7291.7|7307.8|7292.8|7308.7|7293.7|7305.8|7290.8|64
1616134500000|2021-03-19 06:15:00|7307.9|7292.9|7308.4|7293.4|7313.6|7293.9|7307.1|7288|31
1616134800000|2021-03-19 06:20:00|7307.9|7292.9|7307.4|7292.4|7308.1|7293.1|7307.3|7292.3|12
1616135100000|2021-03-19 06:25:00|7307.3|7292.3|7307.6|7292.6|7308.1|7293.1|7307.3|7292.3|20
1616135400000|2021-03-19 06:30:00|7307.4|7292.4|7306.9|7291.9|7307.4|7292.4|7306.3|7291.3|15
1616135700000|2021-03-19 06:35:00|7306.6|7291.6|7306.5|7291.5|7308.3|7293.3|7306.3|7291.3|48
1616136000000|2021-03-19 06:40:00|7307|7292|7307.3|7292.3|7308.6|7293.6|7306.8|7291.8|38
1616136300000|2021-03-19 06:45:00|7307.2|7292.2|7307.6|7292.6|7307.6|7292.6|7307|7292|20
1616136600000|2021-03-19 06:50:00|7307.5|7292.5|7308.1|7293.1|7308.1|7293.1|7306.8|7291.8|31
1616136900000|2021-03-19 06:55:00|7307.9|7292.9|7306.9|7291.9|7308.1|7293.1|7306.9|7291.9|31
1616137200000|2021-03-19 07:00:00|7306.6|7291.6|7307.1|7292.1|7307.6|7292.6|7306.6|7291.6|14
1616137500000|2021-03-19 07:05:00|7306.8|7291.8|7305.9|7290.9|7306.8|7291.8|7305.8|7290.8|8
1616137800000|2021-03-19 07:10:00|7310.8|7285.8|7311.1|7286.1|7311.1|7291.4|7305.4|7285.8|16
1616138100000|2021-03-19 07:15:00|7310.8|7285.8|7302.1|7287.1|7310.8|7289.4|7302|7283.1|48
1616138400000|2021-03-19 07:20:00|7302.3|7287.3|7303.1|7288.1|7303.1|7288.1|7302.1|7287.1|33
1616138700000|2021-03-19 07:25:00|7303|7288|7305.7|7290.7|7306.5|7291.5|7302.5|7287.5|62
1616139000000|2021-03-19 07:30:00|7305.6|7290.6|7303.3|7288.3|7306.4|7291.4|7303.1|7288.1|67
1616139300000|2021-03-19 07:35:00|7303.4|7288.4|7302.6|7287.6|7303.8|7288.8|7302.1|7287.1|32
1616139600000|2021-03-19 07:40:00|7302.7|7287.7|7302.3|7287.3|7303.4|7288.4|7302.1|7287.1|39
1616139900000|2021-03-19 07:45:00|7302.9|7287.9|7302.3|7287.3|7304.3|7289.3|7302.3|7287.3|37
1616140200000|2021-03-19 07:50:00|7302.6|7287.6|7303.1|7288.1|7303.1|7288.1|7300.9|7285.9|38
1616140500000|2021-03-19 07:55:00|7303|7288|7301.3|7286.3|7303|7288|7300.7|7285.7|37
1616140800000|2021-03-19 08:00:00|7301.2|7286.2|7300.7|7285.7|7301.2|7286.2|7299.8|7284.8|21
1616141100000|2021-03-19 08:05:00|7300.4|7285.4|7300.8|7285.8|7302.6|7287.6|7300.2|7285.2|37
1616141400000|2021-03-19 08:10:00|7300.7|7285.7|7303.1|7288.1|7303.1|7288.1|7300.3|7285.3|36
1616141700000|2021-03-19 08:15:00|7302.9|7287.9|7301.8|7286.8|7303.1|7288.1|7301.8|7286.8|34
1616142000000|2021-03-19 08:20:00|7302|7287|7304.3|7289.3|7304.5|7289.5|7300.3|7285.3|47
1616142300000|2021-03-19 08:25:00|7304.1|7289.1|7304.1|7289.1|7304.8|7289.8|7302.1|7287.1|38
1616142600000|2021-03-19 08:30:00|7303.9|7288.9|7303.3|7288.3|7304.1|7289.1|7302.1|7287.1|29
1616142900000|2021-03-19 08:35:00|7303.1|7288.1|7303.3|7288.3|7304.1|7289.1|7302.5|7287.5|49
1616143200000|2021-03-19 08:40:00|7303.2|7288.2|7304.2|7289.2|7305.9|7290.9|7303.2|7288.2|49
1616143500000|2021-03-19 08:45:00|7304.1|7289.1|7304.7|7289.7|7305|7290|7303.1|7288.1|31
1616143800000|2021-03-19 08:50:00|7304.5|7289.5|7304.2|7289.2|7305|7290|7303.9|7288.9|18
1616144100000|2021-03-19 08:55:00|7304.7|7289.7|7304.8|7289.8|7304.9|7289.9|7304|7289|15
1616144400000|2021-03-19 09:00:00|7304.7|7289.7|7304.7|7289.7|7304.7|7289.7|7304.6|7289.6|5
1616144700000|2021-03-19 09:05:00|7304.8|7289.8|7304.3|7289.3|7304.9|7289.9|7304|7289|20
1616145000000|2021-03-19 09:10:00|7304.1|7289.1|7304.6|7289.6|7306|7291|7304|7289|38
1616145300000|2021-03-19 09:15:00|7304.9|7289.9|7303.9|7288.9|7305.4|7290.4|7303.6|7288.6|24
1616145600000|2021-03-19 09:20:00|7303.6|7288.6|7302.6|7287.6|7304.1|7289.1|7302.3|7287.3|20
1616145900000|2021-03-19 09:25:00|7302.5|7287.5|7303.1|7288.1|7303.1|7288.1|7302.4|7287.4|6
1616146200000|2021-03-19 09:30:00|7303.3|7288.3|7303.1|7288.1|7303.5|7288.5|7303.1|7288.1|3
1616146500000|2021-03-19 09:35:00|7302.6|7287.6|7302.9|7287.9|7302.9|7287.9|7300.9|7285.9|45
1616146800000|2021-03-19 09:40:00|7302.6|7287.6|7304.1|7289.1|7304.4|7289.4|7302.6|7287.6|34
1616147100000|2021-03-19 09:45:00|7304|7289|7303.9|7288.9|7304.9|7289.9|7303.4|7288.4|56
1616147400000|2021-03-19 09:50:00|7304.1|7289.1|7306|7291|7307.5|7292.5|7304.1|7289.1|80
1616147700000|2021-03-19 09:55:00|7311|7286|7309.9|7284.9|7311.1|7291.3|7304.7|7284.6|71
1616148000000|2021-03-19 10:00:00|7310.1|7285.1|7302.9|7287.9|7310.1|7289.2|7301.6|7282.3|50
1616148300000|2021-03-19 10:05:00|7302.4|7287.4|7303.3|7288.3|7303.6|7288.6|7302.1|7287.1|19
1616148600000|2021-03-19 10:10:00|7303.6|7288.6|7302.3|7287.3|7303.6|7288.6|7302.3|7287.3|8
1616148900000|2021-03-19 10:15:00|7302.1|7287.1|7301.3|7286.3|7302.6|7287.6|7301.1|7286.1|28
1616149200000|2021-03-19 10:20:00|7301.6|7286.6|7301.8|7286.8|7301.8|7286.8|7301.1|7286.1|12
1616149500000|2021-03-19 10:25:00|7301.7|7286.7|7301.5|7286.5|7301.9|7286.9|7301.5|7286.5|12
1616149800000|2021-03-19 10:30:00|7301.7|7286.7|7301.5|7286.5|7301.7|7286.7|7301.2|7286.2|4
1616150100000|2021-03-19 10:35:00|7301.7|7286.7|7301.2|7286.2|7301.7|7286.7|7301.2|7286.2|6
1616150400000|2021-03-19 10:40:00|7301.4|7286.4|7301.4|7286.4|7302.5|7287.5|7300.9|7285.9|44
1616150700000|2021-03-19 10:45:00|7301.3|7286.3|7302.4|7287.4|7302.5|7287.5|7301.1|7286.1|21
1616151000000|2021-03-19 10:50:00|7302.5|7287.5|7301.9|7286.9|7303.4|7288.4|7301.9|7286.9|22
1616151300000|2021-03-19 10:55:00|7301.8|7286.8|7302.5|7287.5|7302.5|7287.5|7301.8|7286.8|13
1616151600000|2021-03-19 11:00:00|7302.4|7287.4|7302.9|7287.9|7302.9|7287.9|7302.4|7287.4|5
1616151900000|2021-03-19 11:05:00|7302.4|7287.4|7301.9|7286.9|7302.4|7287.4|7301.8|7286.8|8
1616152200000|2021-03-19 11:10:00|7301.8|7286.8|7301.8|7286.8|7301.9|7286.9|7301.5|7286.5|12
1616152500000|2021-03-19 11:15:00|7302|7287|7301.5|7286.5|7302.1|7287.1|7301.1|7286.1|25
1616152800000|2021-03-19 11:20:00|7301.4|7286.4|7302.1|7287.1|7302.9|7287.9|7301.3|7286.3|32
1616153100000|2021-03-19 11:25:00|7302|7287|7302.1|7287.1|7302.7|7287.7|7301.8|7286.8|20
1616153400000|2021-03-19 11:30:00|7301.9|7286.9|7301.6|7286.6|7301.9|7286.9|7301.6|7286.6|3
1616154300000|2021-03-19 11:45:00|7301.3|7286.3|7300.8|7285.8|7301.6|7286.6|7300.7|7285.7|5
1616154600000|2021-03-19 11:50:00|7300.9|7285.9|7301|7286|7301.1|7286.1|7300.6|7285.6|7
1616154900000|2021-03-19 11:55:00|7301.3|7286.3|7301.3|7286.3|7301.3|7286.3|7301.3|7286.3|1
1616155200000|2021-03-19 12:00:00|7301.4|7286.4|7301.8|7286.8|7302.1|7287.1|7301.4|7286.4|3
1616155500000|2021-03-19 12:05:00|7302|7287|7301.5|7286.5|7302|7287|7301.5|7286.5|3
1616155800000|2021-03-19 12:10:00|7302|7287|7302|7287|7302|7287|7302|7287|1
1616156100000|2021-03-19 12:15:00|7301.9|7286.9|7302.3|7287.3|7302.3|7287.3|7301.8|7286.8|4
1616156400000|2021-03-19 12:20:00|7302.4|7287.4|7303.1|7288.1|7303.1|7288.1|7302.4|7287.4|6
1616156700000|2021-03-19 12:25:00|7302.5|7287.5|7302.8|7287.8|7303.1|7288.1|7302.4|7287.4|6
1616157000000|2021-03-19 12:30:00|7302.7|7287.7|7302.6|7287.6|7302.7|7287.7|7302.3|7287.3|3
1616157900000|2021-03-19 12:45:00|7302.7|7287.7|7302.7|7287.7|7302.8|7287.8|7302.7|7287.7|3
1616158200000|2021-03-19 12:50:00|7302.8|7287.8|7302.2|7287.2|7302.9|7287.9|7302.1|7287.1|18
1616158500000|2021-03-19 12:55:00|7302.6|7287.6|7303.1|7288.1|7303.2|7288.2|7302.2|7287.2|13
1616158800000|2021-03-19 13:00:00|7303|7288|7307.3|7292.3|7312.8|7293|7302.9|7284.3|46
1616159100000|2021-03-19 13:05:00|7306.7|7291.7|7310.3|7285.3|7311.1|7291.7|7306.2|7285.1|28
1616159400000|2021-03-19 13:10:00|7310|7285|7310.8|7285.8|7310.8|7290.8|7305.1|7284.3|14
1616159700000|2021-03-19 13:15:00|7310.6|7285.6|7310.3|7285.3|7310.6|7285.6|7309.8|7284.8|10
1616160000000|2021-03-19 13:20:00|7310.5|7285.5|7310.3|7285.3|7310.7|7290.5|7305.5|7285.3|5
1616160300000|2021-03-19 13:25:00|7310.4|7285.4|7307.6|7292.6|7311.8|7292.6|7306.3|7285.3|18
1616160600000|2021-03-19 13:30:00|7307.5|7292.5|7307.6|7292.6|7307.9|7292.9|7307|7292|20
1616160900000|2021-03-19 13:35:00|7307.3|7292.3|7306.1|7291.1|7311.3|7292.3|7305.8|7286.3|32
1616161200000|2021-03-19 13:40:00|7306.2|7291.2|7307.3|7292.3|7307.4|7292.4|7306.1|7291.1|47
1616161500000|2021-03-19 13:45:00|7307.4|7292.4|7307.6|7292.6|7307.9|7292.9|7306.9|7291.9|65
1616161800000|2021-03-19 13:50:00|7307.7|7292.7|7311.5|7286.5|7312|7292.7|7305.7|7286|48
1616162100000|2021-03-19 13:55:00|7311.6|7286.6|7308.8|7293.8|7313.2|7294.7|7307.6|7286.4|58
1616162400000|2021-03-19 14:00:00|7309|7294|7311|7296|7311|7296|7309|7294|22
1616162700000|2021-03-19 14:05:00|7311.1|7296.1|7312.7|7297.7|7313.2|7298.2|7311.1|7296.1|38
1616163000000|2021-03-19 14:10:00|7312.6|7297.6|7311.6|7296.6|7312.6|7297.6|7311.4|7296.4|23
1616163300000|2021-03-19 14:15:00|7311.5|7296.5|7309|7294|7311.6|7296.6|7308.7|7293.7|35
1616163600000|2021-03-19 14:20:00|7308.9|7293.9|7305.2|7290.2|7311.8|7294.1|7304.9|7286.6|101
1616163900000|2021-03-19 14:25:00|7305.1|7290.1|7307.2|7292.2|7307.3|7292.3|7304.5|7289.5|40
1616164200000|2021-03-19 14:30:00|7307.3|7292.3|7312.9|7287.9|7313.4|7293|7307.3|7287.7|48
1616164500000|2021-03-19 14:35:00|7312.8|7287.8|7306.5|7291.5|7313|7292.4|7306.4|7287.7|37
1616164800000|2021-03-19 14:40:00|7306.6|7291.6|7302.6|7287.6|7306.6|7291.6|7302.6|7287.6|31
1616165100000|2021-03-19 14:45:00|7302.5|7287.5|7303.2|7288.2|7303.2|7288.2|7300.8|7285.8|40
1616165400000|2021-03-19 14:50:00|7303.3|7288.3|7303.3|7288.3|7303.5|7288.5|7303.1|7288.1|14
1616165700000|2021-03-19 14:55:00|7303.1|7288.1|7301.9|7286.9|7303.1|7288.1|7301.7|7286.7|24
1616166000000|2021-03-19 15:00:00|7302.1|7287.1|7302.3|7287.3|7302.3|7287.3|7301.9|7286.9|6
1616166300000|2021-03-19 15:05:00|7302|7287|7301.7|7286.7|7302.2|7287.2|7301.5|7286.5|14
1616166600000|2021-03-19 15:10:00|7301.6|7286.6|7301.5|7286.5|7301.6|7286.6|7301.4|7286.4|4
1616166900000|2021-03-19 15:15:00|7301.4|7286.4|7301.5|7286.5|7301.5|7286.5|7301.3|7286.3|8
1616167200000|2021-03-19 15:20:00|7301.6|7286.6|7301.3|7286.3|7302.3|7287.3|7301.2|7286.2|18
1616167500000|2021-03-19 15:25:00|7301.4|7286.4|7302|7287|7302.2|7287.2|7301.4|7286.4|9
1616168100000|2021-03-19 15:35:00|7301.9|7286.9|7301.4|7286.4|7301.9|7286.9|7300.4|7285.4|23
1616168400000|2021-03-19 15:40:00|7301.3|7286.3|7301|7286|7301.3|7286.3|7299.4|7284.4|35
1616168700000|2021-03-19 15:45:00|7301.1|7286.1|7300.2|7285.2|7301.3|7286.3|7300.2|7285.2|19
1616169000000|2021-03-19 15:50:00|7300|7285|7300.1|7285.1|7301.5|7286.5|7299.9|7284.9|57
1616169300000|2021-03-19 15:55:00|7299.9|7284.9|7305.4|7280.4|7306|7285.9|7298.6|7280.3|69
1616169600000|2021-03-19 16:00:00|7305.5|7280.5|7305.9|7280.9|7306|7281|7305.3|7280.3|82
1616169900000|2021-03-19 16:05:00|7305.8|7280.8|7305.8|7280.8|7305.9|7280.9|7305.7|7280.7|19
1616170200000|2021-03-19 16:10:00|7305.7|7280.7|7305.1|7280.1|7305.7|7280.7|7304.8|7279.8|20
1616170500000|2021-03-19 16:15:00|7305|7280|7299|7284|7305.1|7284.1|7298.7|7279.2|24
1616170800000|2021-03-19 16:20:00|7298.9|7283.9|7298.3|7283.3|7299|7284|7298.3|7283.3|6
1616171100000|2021-03-19 16:25:00|7298.6|7283.6|7298.5|7283.5|7299.1|7284.1|7298.5|7283.5|5
1616171700000|2021-03-19 16:35:00|7298.3|7283.3|7297|7282|7298.3|7283.3|7296.3|7281.3|11
1616172000000|2021-03-19 16:40:00|7297.7|7282.7|7296.8|7281.8|7297.9|7282.9|7296.8|7281.8|8
1616172300000|2021-03-19 16:45:00|7296.5|7281.5|7299.6|7274.6|7299.6|7281.5|7292.8|7272.8|23
1616172600000|2021-03-19 16:50:00|7299.3|7274.3|7294.3|7279.3|7299.3|7279.3|7294.3|7274.3|2
1616172900000|2021-03-19 16:55:00|7294.9|7279.9|7296.3|7281.3|7296.6|7281.6|7294.9|7279.9|10
1616173200000|2021-03-19 17:00:00|7296.8|7281.8|7303.8|7278.8|7304.3|7283.7|7296.8|7278.1|30
1616173500000|2021-03-19 17:05:00|7303.9|7278.9|7303|7278|7303.9|7278.9|7303|7278|8
1616174100000|2021-03-19 17:15:00|7303.1|7278.1|7303|7278|7303.1|7278.1|7303|7278|2
1616174400000|2021-03-19 17:20:00|7303.2|7278.2|7303.2|7278.2|7303.2|7278.2|7303.2|7278.2|1
1616174700000|2021-03-19 17:25:00|7302.8|7277.8|7302.7|7277.7|7302.8|7277.8|7302.4|7277.4|5
1616175000000|2021-03-19 17:30:00|7302.8|7277.8|7303.3|7278.3|7303.3|7278.3|7302.6|7277.6|12
1616175300000|2021-03-19 17:35:00|7298.3|7283.3|7298.1|7283.1|7298.3|7283.3|7298.1|7283.1|6
1616175600000|2021-03-19 17:40:00|7298.3|7283.3|7298.1|7283.1|7298.8|7283.8|7298|7283|18
1616175900000|2021-03-19 17:45:00|7298.3|7283.3|7298|7283|7298.3|7283.3|7298|7283|8
1616176200000|2021-03-19 17:50:00|7298.3|7283.3|7296.6|7281.6|7298.3|7283.3|7296.5|7281.5|9
1616176500000|2021-03-19 17:55:00|7295.8|7280.8|7296.3|7281.3|7296.8|7281.8|7295.8|7280.8|6
1616176800000|2021-03-19 18:00:00|7301.3|7276.3|7301.3|7276.3|7301.3|7276.3|7301.3|7276.3|1
1616177700000|2021-03-19 18:15:00|7301.5|7276.5|7296.8|7281.8|7301.8|7281.8|7296.6|7276.5|5
1616178000000|2021-03-19 18:20:00|7296.5|7281.5|7296.5|7281.5|7296.5|7281.5|7296.5|7281.5|1
1616178300000|2021-03-19 18:25:00|7296.8|7281.8|7298.3|7283.3|7298.6|7283.6|7296.5|7281.5|7
1616178900000|2021-03-19 18:35:00|7298|7283|7297.3|7282.3|7298.3|7283.3|7297.3|7282.3|7
1616179500000|2021-03-19 18:45:00|7298|7283|7298.5|7283.5|7299|7284|7298|7283|6
1616180100000|2021-03-19 18:55:00|7298.3|7283.3|7297.7|7282.7|7302.9|7283.5|7297.3|7277.7|25
1616180400000|2021-03-19 19:00:00|7297.5|7282.5|7298.1|7283.1|7298.3|7283.3|7297.5|7282.5|31
1616180700000|2021-03-19 19:05:00|7298.3|7283.3|7298.8|7283.8|7298.8|7283.8|7298.3|7283.3|4
1616181300000|2021-03-19 19:15:00|7299|7284|7298.4|7283.4|7299.3|7284.3|7298.3|7283.3|23
1616181600000|2021-03-19 19:20:00|7298.5|7283.5|7299.1|7284.1|7299.1|7284.1|7298.3|7283.3|16
1616181900000|2021-03-19 19:25:00|7304|7279|7303.3|7278.3|7304|7284|7297.8|7278|8
1616182200000|2021-03-19 19:30:00|7303.5|7278.5|7298.6|7283.6|7303.5|7283.6|7298.4|7278.5|3
1616182500000|2021-03-19 19:35:00|7298.8|7283.8|7300.3|7285.3|7300.3|7285.3|7298.8|7283.8|6
1616182800000|2021-03-19 19:40:00|7300.1|7285.1|7300.1|7285.1|7300.1|7285.1|7300.1|7285.1|1
1616183100000|2021-03-19 19:45:00|7299.8|7284.8|7299.8|7284.8|7299.8|7284.8|7299.8|7284.8|1
1616183400000|2021-03-19 19:50:00|7299.7|7284.7|7299.7|7284.7|7299.7|7284.7|7299.7|7284.7|1
1616183700000|2021-03-19 19:55:00|7300.5|7285.5|7300.5|7285.5|7300.5|7285.5|7300.5|7285.5|1
1616380200000|2021-03-22 02:30:00|7309.4|7284.4|7309.4|7284.4|7309.4|7284.4|7309.4|7284.4|1
1616381700000|2021-03-22 02:55:00|7309.5|7284.5|7309.3|7284.3|7309.5|7284.5|7309.3|7284.3|3
1616382300000|2021-03-22 03:05:00|7309.4|7284.4|7312.5|7287.5|7312.5|7287.5|7309.4|7284.4|9
1616382600000|2021-03-22 03:10:00|7311.5|7286.5|7306.6|7281.6|7311.5|7286.5|7306.6|7281.6|11
1616382900000|2021-03-22 03:15:00|7306.5|7281.5|7308|7283|7308|7283|7306.3|7281.3|7
1616383200000|2021-03-22 03:20:00|7306.3|7281.3|7305|7280|7308|7283|7305|7280|13
1616383500000|2021-03-22 03:25:00|7307.1|7282.1|7304.8|7279.8|7307.4|7282.4|7304.8|7279.8|9
1616383800000|2021-03-22 03:30:00|7306.1|7281.1|7309.2|7284.2|7309.6|7284.6|7305.7|7280.7|17
1616384100000|2021-03-22 03:35:00|7304.2|7289.2|7308.9|7283.9|7309.8|7289.2|7304.2|7283.3|14
1616384400000|2021-03-22 03:40:00|7309.3|7284.3|7302.3|7287.3|7309.4|7289.6|7302.1|7284.1|53
1616384700000|2021-03-22 03:45:00|7302.2|7287.2|7303.8|7288.8|7304.3|7289.3|7302.2|7287.2|32
1616385000000|2021-03-22 03:50:00|7303.9|7288.9|7303.7|7288.7|7303.9|7288.9|7303.7|7288.7|3
1616385300000|2021-03-22 03:55:00|7303.6|7288.6|7303.7|7288.7|7303.8|7288.8|7303.6|7288.6|4
1616385600000|2021-03-22 04:00:00|7303.8|7288.8|7303.7|7288.7|7303.9|7288.9|7303.7|7288.7|6
1616385900000|2021-03-22 04:05:00|7303.8|7288.8|7301.2|7286.2|7303.9|7288.9|7300.1|7285.1|47
1616386200000|2021-03-22 04:10:00|7301.1|7286.1|7297.9|7282.9|7301.5|7286.5|7295.7|7275.8|76
1616386500000|2021-03-22 04:15:00|7297.8|7282.8|7298.3|7283.3|7298.4|7283.4|7295.5|7280.5|64
1616386800000|2021-03-22 04:20:00|7298.1|7283.1|7302.5|7287.5|7302.5|7287.5|7298.1|7283.1|83
1616387100000|2021-03-22 04:25:00|7302.9|7287.9|7306.4|7291.4|7307.5|7292.5|7302.9|7287.9|133
1616387400000|2021-03-22 04:30:00|7306.5|7291.5|7305.2|7290.2|7308.3|7293.3|7304.8|7289.8|91
1616387700000|2021-03-22 04:35:00|7304.9|7289.9|7303|7288|7304.9|7289.9|7302.3|7287.3|40
1616388000000|2021-03-22 04:40:00|7303.1|7288.1|7303.6|7288.6|7304.4|7289.4|7302.6|7287.6|37
1616388300000|2021-03-22 04:45:00|7303.5|7288.5|7301.8|7286.8|7303.5|7288.5|7300.7|7285.7|36
1616388600000|2021-03-22 04:50:00|7301.9|7286.9|7299.6|7284.6|7302.2|7287.2|7298.8|7283.8|36
1616388900000|2021-03-22 04:55:00|7299.2|7284.2|7299.6|7284.6|7300.3|7285.3|7298.5|7283.5|52
1616389200000|2021-03-22 05:00:00|7299.5|7284.5|7298.3|7283.3|7300.1|7285.1|7296.9|7281.9|78
1616389500000|2021-03-22 05:05:00|7298.7|7283.7|7298.7|7283.7|7299.2|7284.2|7297.7|7282.7|43
1616389800000|2021-03-22 05:10:00|7298.5|7283.5|7300.5|7285.5|7300.5|7285.5|7298.3|7283.3|44
1616390100000|2021-03-22 05:15:00|7300.6|7285.6|7299.9|7284.9|7301.1|7286.1|7299.8|7284.8|36
1616390400000|2021-03-22 05:20:00|7300|7285|7307|7282|7307.8|7287.1|7299.9|7281.5|58
1616390700000|2021-03-22 05:25:00|7306.7|7281.7|7299.3|7284.3|7307|7286.2|7299.3|7280.5|46
1616391000000|2021-03-22 05:30:00|7298.5|7283.5|7297.8|7282.8|7298.7|7283.7|7297.8|7282.8|24
1616391300000|2021-03-22 05:35:00|7297.7|7282.7|7295|7280|7297.8|7282.8|7294.1|7279.1|67
1616391600000|2021-03-22 05:40:00|7295.8|7280.8|7300.6|7285.6|7308|7288.9|7295.8|7279.7|227
1616391900000|2021-03-22 05:45:00|7300.5|7285.5|7298.3|7283.3|7300.9|7285.9|7298.2|7283.2|50
1616392200000|2021-03-22 05:50:00|7298|7283|7296.1|7281.1|7298.1|7283.1|7296.1|7281.1|58
1616392500000|2021-03-22 05:55:00|7295.5|7280.5|7295.5|7280.5|7297.1|7282.1|7295.1|7280.1|64
1616392800000|2021-03-22 06:00:00|7295.4|7280.4|7293.1|7278.1|7295.9|7280.9|7293.1|7278.1|81
1616393100000|2021-03-22 06:05:00|7293.2|7278.2|7298.2|7283.2|7298.2|7283.2|7293.1|7278.1|105
1616393400000|2021-03-22 06:10:00|7298.4|7283.4|7298.1|7283.1|7300.9|7285.9|7296.3|7281.3|93
1616393700000|2021-03-22 06:15:00|7298.2|7283.2|7296|7281|7298.7|7283.7|7296|7281|55
1616394000000|2021-03-22 06:20:00|7296.2|7281.2|7295.5|7280.5|7296.3|7281.3|7294.8|7279.8|48
1616394300000|2021-03-22 06:25:00|7295.4|7280.4|7294.9|7279.9|7295.5|7280.5|7294.4|7279.4|27
1616394600000|2021-03-22 06:30:00|7295.2|7280.2|7296.5|7281.5|7296.5|7281.5|7294.8|7279.8|26
1616394900000|2021-03-22 06:35:00|7296.4|7281.4|7295|7280|7296.4|7281.4|7294.8|7279.8|19
1616395200000|2021-03-22 06:40:00|7295.1|7280.1|7295.3|7280.3|7295.7|7280.7|7294.3|7279.3|37
1616395500000|2021-03-22 06:45:00|7294.8|7279.8|7295.9|7280.9|7295.9|7280.9|7294.8|7279.8|42
1616395800000|2021-03-22 06:50:00|7295.8|7280.8|7296.1|7281.1|7296.5|7281.5|7295.7|7280.7|20
1616396100000|2021-03-22 06:55:00|7296.2|7281.2|7298.4|7283.4|7298.4|7283.4|7296|7281|37
1616396400000|2021-03-22 07:00:00|7298.3|7283.3|7299.3|7284.3|7299.6|7284.6|7298.2|7283.2|44
1616396700000|2021-03-22 07:05:00|7299.4|7284.4|7297.3|7282.3|7299.6|7284.6|7297.3|7282.3|39
1616397000000|2021-03-22 07:10:00|7297.2|7282.2|7297.6|7282.6|7298|7283|7296.9|7281.9|32
1616397300000|2021-03-22 07:15:00|7297.7|7282.7|7294.7|7279.7|7297.7|7282.7|7294.3|7279.3|68
1616397600000|2021-03-22 07:20:00|7294.8|7279.8|7296.9|7281.9|7296.9|7281.9|7294.8|7279.8|57
1616397900000|2021-03-22 07:25:00|7297.1|7282.1|7296.2|7281.2|7297.1|7282.1|7295.2|7280.2|95
1616398200000|2021-03-22 07:30:00|7296.3|7281.3|7296.3|7281.3|7297.6|7282.6|7296.2|7281.2|36
1616398500000|2021-03-22 07:35:00|7296.2|7281.2|7295.9|7280.9|7297.1|7282.1|7295.1|7280.1|31
1616398800000|2021-03-22 07:40:00|7295.8|7280.8|7296.5|7281.5|7296.5|7281.5|7294.8|7279.8|52
1616399100000|2021-03-22 07:45:00|7296.4|7281.4|7296.6|7281.6|7296.8|7281.8|7295.8|7280.8|28
1616399400000|2021-03-22 07:50:00|7296.7|7281.7|7296|7281|7297|7282|7295.8|7280.8|33
1616399700000|2021-03-22 07:55:00|7296.1|7281.1|7295.2|7280.2|7296.1|7281.1|7294.3|7279.3|39
1616400000000|2021-03-22 08:00:00|7295.3|7280.3|7295.3|7280.3|7295.4|7280.4|7294.8|7279.8|23
1616400300000|2021-03-22 08:05:00|7295.6|7280.6|7296.6|7281.6|7296.6|7281.6|7295.6|7280.6|27
1616400600000|2021-03-22 08:10:00|7296.4|7281.4|7295.1|7280.1|7296.4|7281.4|7295.1|7280.1|14
1616400900000|2021-03-22 08:15:00|7294.9|7279.9|7294.9|7279.9|7295.4|7280.4|7294.1|7279.1|27
1616401200000|2021-03-22 08:20:00|7294.5|7279.5|7294.9|7279.9|7295.1|7280.1|7294.1|7279.1|29
1616401500000|2021-03-22 08:25:00|7294.3|7279.3|7293.6|7278.6|7294.9|7279.9|7292.7|7277.7|43
1616401800000|2021-03-22 08:30:00|7293.8|7278.8|7293.4|7278.4|7294.8|7279.8|7292.8|7277.8|54
1616402100000|2021-03-22 08:35:00|7293.6|7278.6|7297.8|7282.8|7298.3|7283.3|7293.5|7278.5|147
1616402400000|2021-03-22 08:40:00|7297.5|7282.5|7296.6|7281.6|7298.1|7283.1|7296.4|7281.4|43
1616402700000|2021-03-22 08:45:00|7296.5|7281.5|7296.1|7281.1|7296.9|7281.9|7295.4|7280.4|24
1616403000000|2021-03-22 08:50:00|7295.7|7280.7|7294.6|7279.6|7295.8|7280.8|7293.9|7278.9|22
1616403300000|2021-03-22 08:55:00|7294.5|7279.5|7295.4|7280.4|7296.2|7281.2|7294.4|7279.4|20
1616403600000|2021-03-22 09:00:00|7295.2|7280.2|7294.8|7279.8|7295.6|7280.6|7294.3|7279.3|26
1616403900000|2021-03-22 09:05:00|7295|7280|7295.3|7280.3|7295.3|7280.3|7294.2|7279.2|26
1616404200000|2021-03-22 09:10:00|7295|7280|7294.8|7279.8|7295|7280|7294.3|7279.3|13
1616404500000|2021-03-22 09:15:00|7294.9|7279.9|7294.9|7279.9|7295.3|7280.3|7294.7|7279.7|13
1616404800000|2021-03-22 09:20:00|7295.2|7280.2|7294.7|7279.7|7295.3|7280.3|7294.6|7279.6|11
1616405100000|2021-03-22 09:25:00|7294.6|7279.6|7294.9|7279.9|7295.2|7280.2|7294.5|7279.5|10
1616405400000|2021-03-22 09:30:00|7294.6|7279.6|7294.6|7279.6|7295|7280|7294.5|7279.5|7
1616405700000|2021-03-22 09:35:00|7294.7|7279.7|7294.1|7279.1|7294.8|7279.8|7293.9|7278.9|12
1616406000000|2021-03-22 09:40:00|7294|7279|7296.8|7281.8|7297.5|7282.5|7293.4|7278.4|80
1616406300000|2021-03-22 09:45:00|7296.9|7281.9|7296|7281|7297.8|7282.8|7294.8|7279.8|69
1616406600000|2021-03-22 09:50:00|7296.2|7281.2|7298.8|7283.8|7299.6|7284.6|7296.2|7281.2|104
1616406900000|2021-03-22 09:55:00|7299.1|7284.1|7297.6|7282.6|7299.1|7284.1|7296.8|7281.8|148
1616407200000|2021-03-22 10:00:00|7297.4|7282.4|7294|7279|7297.4|7282.4|7294|7279|38
1616407500000|2021-03-22 10:05:00|7294.2|7279.2|7294|7279|7294.3|7279.3|7293|7278|18
1616407800000|2021-03-22 10:10:00|7293.8|7278.8|7292.2|7277.2|7293.8|7278.8|7291.3|7276.3|47
1616408100000|2021-03-22 10:15:00|7292|7277|7292.3|7277.3|7292.3|7277.3|7292|7277|12
1616408400000|2021-03-22 10:20:00|7293|7278|7293.9|7278.9|7294.1|7279.1|7293|7278|15
1616408700000|2021-03-22 10:25:00|7294|7279|7294.5|7279.5|7294.5|7279.5|7293.7|7278.7|10
1616409000000|2021-03-22 10:30:00|7294.6|7279.6|7294.4|7279.4|7294.6|7279.6|7294.1|7279.1|3
1616409300000|2021-03-22 10:35:00|7294.6|7279.6|7294.6|7279.6|7294.6|7279.6|7294.6|7279.6|1
1616409600000|2021-03-22 10:40:00|7294.4|7279.4|7294.3|7279.3|7294.6|7279.6|7294.3|7279.3|6
1616409900000|2021-03-22 10:45:00|7294.4|7279.4|7294.1|7279.1|7294.6|7279.6|7294.1|7279.1|7
1616410200000|2021-03-22 10:50:00|7293.4|7278.4|7292.6|7277.6|7293.6|7278.6|7292.6|7277.6|8
1616410500000|2021-03-22 10:55:00|7292.4|7277.4|7291.6|7276.6|7292.4|7277.4|7291.3|7276.3|8
1616410800000|2021-03-22 11:00:00|7291.4|7276.4|7290.9|7275.9|7291.6|7276.6|7290.8|7275.8|15
1616411100000|2021-03-22 11:05:00|7290.6|7275.6|7290.3|7275.3|7290.9|7275.9|7290.3|7275.3|9
1616411400000|2021-03-22 11:10:00|7290.1|7275.1|7288.6|7273.6|7290.1|7275.1|7288.5|7273.5|14
1616411700000|2021-03-22 11:15:00|7288.8|7273.8|7288.6|7273.6|7288.8|7273.8|7288|7273|17
1616412000000|2021-03-22 11:20:00|7288.4|7273.4|7289.5|7274.5|7289.5|7274.5|7288.3|7273.3|21
1616412300000|2021-03-22 11:25:00|7289.4|7274.4|7289.3|7274.3|7291|7276|7289|7274|31
1616412600000|2021-03-22 11:30:00|7289.4|7274.4|7289.3|7274.3|7289.5|7274.5|7289.2|7274.2|4
1616412900000|2021-03-22 11:35:00|7289.6|7274.6|7289.3|7274.3|7289.6|7274.6|7288.8|7273.8|8
1616413200000|2021-03-22 11:40:00|7289.2|7274.2|7289|7274|7289.3|7274.3|7289|7274|3
1616413500000|2021-03-22 11:45:00|7288.7|7273.7|7289.8|7274.8|7290|7275|7288.7|7273.7|9
1616413800000|2021-03-22 11:50:00|7289.7|7274.7|7290.8|7275.8|7290.8|7275.8|7289.7|7274.7|12
1616414100000|2021-03-22 11:55:00|7290.7|7275.7|7292.5|7277.5|7298|7277.7|7290.5|7271.1|31
1616414400000|2021-03-22 12:00:00|7292.7|7277.7|7292.3|7277.3|7292.7|7277.7|7291.3|7276.3|8
1616414700000|2021-03-22 12:05:00|7292.7|7277.7|7291.3|7276.3|7292.8|7277.8|7291.3|7276.3|10
1616415000000|2021-03-22 12:10:00|7291.5|7276.5|7292.3|7277.3|7292.5|7277.5|7291.3|7276.3|16
1616415300000|2021-03-22 12:15:00|7291.7|7276.7|7291|7276|7291.7|7276.7|7291|7276|4
1616415600000|2021-03-22 12:20:00|7290.8|7275.8|7291.2|7276.2|7291.2|7276.2|7290.8|7275.8|2
1616415900000|2021-03-22 12:25:00|7291.1|7276.1|7290.3|7275.3|7291.1|7276.1|7290.1|7275.1|7
1616416500000|2021-03-22 12:35:00|7290.1|7275.1|7290.8|7275.8|7290.8|7275.8|7290|7275|10
1616416800000|2021-03-22 12:40:00|7290.7|7275.7|7290.5|7275.5|7290.7|7275.7|7290.5|7275.5|2
1616417100000|2021-03-22 12:45:00|7290.8|7275.8|7290.8|7275.8|7290.8|7275.8|7290.8|7275.8|1
1616417400000|2021-03-22 12:50:00|7291|7276|7291.1|7276.1|7291.3|7276.3|7290.8|7275.8|6
1616417700000|2021-03-22 12:55:00|7291.3|7276.3|7292.8|7277.8|7292.8|7277.8|7290.8|7275.8|16
1616418000000|2021-03-22 13:00:00|7292.6|7277.6|7291.8|7276.8|7292.6|7277.6|7291.8|7276.8|3
1616418300000|2021-03-22 13:05:00|7292.5|7277.5|7291.8|7276.8|7292.8|7277.8|7291.8|7276.8|7
1616418600000|2021-03-22 13:10:00|7291.5|7276.5|7291.8|7276.8|7292.8|7277.8|7291.3|7276.3|9
1616419500000|2021-03-22 13:25:00|7291.9|7276.9|7292.3|7277.3|7292.6|7277.6|7291.5|7276.5|13
1616419800000|2021-03-22 13:30:00|7292.4|7277.4|7292.6|7277.6|7292.6|7277.6|7292.4|7277.4|8
1616420100000|2021-03-22 13:35:00|7292.7|7277.7|7292.1|7277.1|7293|7278|7292.1|7277.1|14
1616420400000|2021-03-22 13:40:00|7292.8|7277.8|7295.7|7280.7|7295.8|7280.8|7292.6|7277.6|52
1616420700000|2021-03-22 13:45:00|7295.5|7280.5|7294.8|7279.8|7296|7281|7294.8|7279.8|21
1616421000000|2021-03-22 13:50:00|7294.6|7279.6|7293|7278|7294.6|7279.6|7292.8|7277.8|16
1616421300000|2021-03-22 13:55:00|7292.8|7277.8|7293|7278|7293|7278|7292.8|7277.8|4
1616421600000|2021-03-22 14:00:00|7293.1|7278.1|7293|7278|7293.8|7278.8|7292.6|7277.6|15
1616421900000|2021-03-22 14:05:00|7293.3|7278.3|7293.5|7278.5|7293.6|7278.6|7293|7278|8
1616422200000|2021-03-22 14:10:00|7293.6|7278.6|7293.8|7278.8|7293.8|7278.8|7293.6|7278.6|2
1616422500000|2021-03-22 14:15:00|7294.1|7279.1|7294.4|7279.4|7300|7280|7293.8|7274.8|16
1616422800000|2021-03-22 14:20:00|7294.5|7279.5|7294.5|7279.5|7294.6|7279.6|7294.5|7279.5|3
1616423100000|2021-03-22 14:25:00|7294.3|7279.3|7293.7|7278.7|7294.3|7279.3|7293|7278|27
1616423400000|2021-03-22 14:30:00|7294|7279|7293.5|7278.5|7294.2|7279.2|7293.2|7278.2|13
1616423700000|2021-03-22 14:35:00|7292.6|7277.6|7293.4|7278.4|7293.4|7278.4|7292.2|7277.2|10
1616424000000|2021-03-22 14:40:00|7293.7|7278.7|7293.9|7278.9|7293.9|7278.9|7293.7|7278.7|3
1616424300000|2021-03-22 14:45:00|7293.7|7278.7|7292.9|7277.9|7293.7|7278.7|7292.6|7277.6|14
1616424600000|2021-03-22 14:50:00|7292.4|7277.4|7294.2|7279.2|7294.5|7279.5|7292.4|7277.4|13
1616424900000|2021-03-22 14:55:00|7294.4|7279.4|7293.7|7278.7|7294.5|7279.5|7293.7|7278.7|6
1616425200000|2021-03-22 15:00:00|7293.6|7278.6|7293.4|7278.4|7293.6|7278.6|7293.4|7278.4|3
1616425500000|2021-03-22 15:05:00|7294|7279|7294.1|7279.1|7294.1|7279.1|7294|7279|8
1616425800000|2021-03-22 15:10:00|7294.2|7279.2|7293.6|7278.6|7294.2|7279.2|7292.6|7277.6|19
1616426100000|2021-03-22 15:15:00|7293.7|7278.7|7293.7|7278.7|7294.2|7279.2|7293.7|7278.7|5
1616426400000|2021-03-22 15:20:00|7293.5|7278.5|7293.3|7278.3|7293.6|7278.6|7292.9|7277.9|19
1616426700000|2021-03-22 15:25:00|7293.2|7278.2|7293.1|7278.1|7293.6|7278.6|7293.1|7278.1|10
1616427000000|2021-03-22 15:30:00|7293|7278|7292.9|7277.9|7293.1|7278.1|7292.6|7277.6|11
1616427300000|2021-03-22 15:35:00|7293|7278|7292.7|7277.7|7293|7278|7292.3|7277.3|6
1616427600000|2021-03-22 15:40:00|7292.6|7277.6|7292.9|7277.9|7292.9|7277.9|7292.6|7277.6|11
1616427900000|2021-03-22 15:45:00|7292.1|7277.1|7292.9|7277.9|7292.9|7277.9|7292.1|7277.1|7
1616428200000|2021-03-22 15:50:00|7292.8|7277.8|7292.8|7277.8|7292.8|7277.8|7292.8|7277.8|1
1616428500000|2021-03-22 15:55:00|7292.9|7277.9|7293.1|7278.1|7293.2|7278.2|7292.9|7277.9|3
1616428800000|2021-03-22 16:00:00|7293|7278|7293.6|7278.6|7293.6|7278.6|7292|7277|14
1616429100000|2021-03-22 16:05:00|7293.2|7278.2|7292.9|7277.9|7293.2|7278.2|7292.9|7277.9|3
1616429400000|2021-03-22 16:10:00|7292.7|7277.7|7292.6|7277.6|7292.7|7277.7|7292.6|7277.6|2
1616429700000|2021-03-22 16:15:00|7292.8|7277.8|7292.6|7277.6|7292.8|7277.8|7292.6|7277.6|2
1616430000000|2021-03-22 16:20:00|7292.7|7277.7|7292.9|7277.9|7293.2|7278.2|7292.7|7277.7|6
1616430300000|2021-03-22 16:25:00|7293.1|7278.1|7292.6|7277.6|7293.2|7278.2|7292.6|7277.6|8
1616430900000|2021-03-22 16:35:00|7292.7|7277.7|7292.7|7277.7|7292.7|7277.7|7292.7|7277.7|1
1616431200000|2021-03-22 16:40:00|7292.6|7277.6|7292.6|7277.6|7292.6|7277.6|7292.6|7277.6|1
1616431500000|2021-03-22 16:45:00|7292.4|7277.4|7291.4|7276.4|7292.7|7277.7|7291.4|7276.4|12
1616431800000|2021-03-22 16:50:00|7291.6|7276.6|7291.8|7276.8|7292.1|7277.1|7291.6|7276.6|4
1616432100000|2021-03-22 16:55:00|7291.6|7276.6|7291.6|7276.6|7291.9|7276.9|7291.6|7276.6|9
1616432400000|2021-03-22 17:00:00|7291.2|7276.2|7291.2|7276.2|7291.2|7276.2|7291.2|7276.2|1
1616432700000|2021-03-22 17:05:00|7291.5|7276.5|7291.3|7276.3|7291.7|7276.7|7291.2|7276.2|7
1616433000000|2021-03-22 17:10:00|7291.4|7276.4|7291.2|7276.2|7291.4|7276.4|7291.2|7276.2|3
1616433300000|2021-03-22 17:15:00|7291.1|7276.1|7291.6|7276.6|7291.6|7276.6|7290.9|7275.9|7
1616434200000|2021-03-22 17:30:00|7291.4|7276.4|7292.1|7277.1|7292.4|7277.4|7291.4|7276.4|5
1616434500000|2021-03-22 17:35:00|7292.2|7277.2|7292.4|7277.4|7292.4|7277.4|7292.1|7277.1|8
1616434800000|2021-03-22 17:40:00|7292.3|7277.3|7292.2|7277.2|7292.4|7277.4|7292.1|7277.1|9
1616435100000|2021-03-22 17:45:00|7292.1|7277.1|7292.4|7277.4|7292.4|7277.4|7292.1|7277.1|5
1616435400000|2021-03-22 17:50:00|7292.5|7277.5|7292.5|7277.5|7292.5|7277.5|7292.4|7277.4|7
1616436000000|2021-03-22 18:00:00|7292.4|7277.4|7292.4|7277.4|7292.5|7277.5|7292.3|7277.3|27
1616436300000|2021-03-22 18:05:00|7292.5|7277.5|7292.4|7277.4|7292.5|7277.5|7292.4|7277.4|2
1616436600000|2021-03-22 18:10:00|7292.3|7277.3|7292.4|7277.4|7292.4|7277.4|7292.3|7277.3|22
1616436900000|2021-03-22 18:15:00|7292.6|7277.6|7292.6|7277.6|7292.6|7277.6|7292.6|7277.6|1
1616437200000|2021-03-22 18:20:00|7292.9|7277.9|7292.9|7277.9|7293.3|7278.3|7292.9|7277.9|5
1616437500000|2021-03-22 18:25:00|7293|7278|7293.9|7278.9|7293.9|7278.9|7293|7278|3
1616438100000|2021-03-22 18:35:00|7293.8|7278.8|7293.2|7278.2|7293.8|7278.8|7293.1|7278.1|11
1616438400000|2021-03-22 18:40:00|7293.3|7278.3|7293.9|7278.9|7293.9|7278.9|7293.1|7278.1|7
1616439600000|2021-03-22 19:00:00|7293.8|7278.8|7293.8|7278.8|7293.8|7278.8|7293.8|7278.8|1
1616439900000|2021-03-22 19:05:00|7293.7|7278.7|7293.1|7278.1|7293.7|7278.7|7293.1|7278.1|4
1616440200000|2021-03-22 19:10:00|7293.4|7278.4|7293.4|7278.4|7293.4|7278.4|7293.4|7278.4|1
1616440800000|2021-03-22 19:20:00|7294.4|7279.4|7294.7|7279.7|7294.7|7279.7|7294.4|7279.4|5
1616441100000|2021-03-22 19:25:00|7294.8|7279.8|7294.7|7279.7|7295|7280|7294.5|7279.5|6
1616441400000|2021-03-22 19:30:00|7294.6|7279.6|7292.3|7277.3|7294.7|7279.7|7292.3|7277.3|8
1616441700000|2021-03-22 19:35:00|7292.6|7277.6|7293.6|7278.6|7297.5|7278.7|7292.4|7272.5|7
1616442000000|2021-03-22 19:40:00|7293.7|7278.7|7293.8|7278.8|7293.8|7278.8|7293.5|7278.5|3
1616442300000|2021-03-22 19:45:00|7293|7278|7298.4|7273.4|7298.5|7278.5|7292.6|7273.4|7
1616442600000|2021-03-22 19:50:00|7298|7273|7298.3|7273.3|7298.3|7273.3|7298|7273|2
1616443500000|2021-03-22 20:05:00|7298.2|7273.2|7298.4|7273.4|7298.4|7273.4|7297.8|7272.8|4
1616443800000|2021-03-22 20:10:00|7298|7273|7294.3|7279.3|7298.6|7279.4|7294.3|7272.8|8
1616444100000|2021-03-22 20:15:00|7294.2|7279.2|7294.6|7279.6|7295.2|7280.2|7294.1|7279.1|8
1616444400000|2021-03-22 20:20:00|7294.4|7279.4|7294.4|7279.4|7294.4|7279.4|7294.4|7279.4|1
1616444700000|2021-03-22 20:25:00|7293.1|7278.1|7292.7|7277.7|7293.1|7278.1|7292.7|7277.7|3
1616445000000|2021-03-22 20:30:00|7292.5|7277.5|7292.5|7277.5|7292.5|7277.5|7292.5|7277.5|1
1616445300000|2021-03-22 20:35:00|7292.2|7277.2|7292.5|7277.5|7292.5|7277.5|7292.1|7277.1|9
1616445600000|2021-03-22 20:40:00|7292.7|7277.7|7292.9|7277.9|7292.9|7277.9|7292.6|7277.6|4
1616445900000|2021-03-22 20:45:00|7293.1|7278.1|7292.9|7277.9|7293.3|7278.3|7292.8|7277.8|7
1616446500000|2021-03-22 20:55:00|7293|7278|7292.5|7277.5|7293|7278|7292.5|7277.5|3
1616466600000|2021-03-23 02:30:00|7301.1|7276.1|7296.6|7281.6|7301.5|7281.6|7296.5|7276.1|9
1616466900000|2021-03-23 02:35:00|7296.7|7281.7|7300.7|7275.7|7300.8|7281.7|7295.9|7275.7|7
1616467500000|2021-03-23 02:45:00|7300.8|7275.8|7300.9|7275.9|7300.9|7275.9|7300.8|7275.8|2
1616467800000|2021-03-23 02:50:00|7300.3|7275.3|7299.1|7274.1|7300.8|7275.8|7299.1|7274.1|16
1616468100000|2021-03-23 02:55:00|7299.3|7274.3|7299.1|7274.1|7299.8|7274.8|7297.6|7272.6|22
1616468400000|2021-03-23 03:00:00|7298.7|7273.7|7299.6|7274.6|7299.6|7274.6|7298.7|7273.7|8
1616468700000|2021-03-23 03:05:00|7299.4|7274.4|7296.9|7271.9|7299.4|7274.4|7296.9|7271.9|5
1616469000000|2021-03-23 03:10:00|7297|7272|7299.6|7274.6|7299.8|7274.8|7297|7272|17
1616469300000|2021-03-23 03:15:00|7299.7|7274.7|7298.4|7273.4|7299.7|7274.7|7298.2|7273.2|7
1616469600000|2021-03-23 03:20:00|7298.5|7273.5|7298.8|7273.8|7299.4|7274.4|7298.5|7273.5|17
1616469900000|2021-03-23 03:25:00|7298.9|7273.9|7296.9|7271.9|7298.9|7278.1|7293|7271.1|19
1616470200000|2021-03-23 03:30:00|7297.1|7272.1|7291.7|7276.7|7297.1|7276.9|7291.3|7270.6|71
1616470500000|2021-03-23 03:35:00|7291.8|7276.8|7292|7277|7292.1|7277.1|7291.6|7276.6|7
1616470800000|2021-03-23 03:40:00|7292.1|7277.1|7293.1|7278.1|7293.1|7278.1|7292.1|7277.1|7
1616471100000|2021-03-23 03:45:00|7292.9|7277.9|7292.4|7277.4|7292.9|7277.9|7291.9|7276.9|12
1616471400000|2021-03-23 03:50:00|7292.5|7277.5|7292.7|7277.7|7293.1|7278.1|7292.5|7277.5|21
1616471700000|2021-03-23 03:55:00|7293.1|7278.1|7291.6|7276.6|7293.1|7278.1|7291.6|7276.6|52
1616472000000|2021-03-23 04:00:00|7291.5|7276.5|7291.7|7276.7|7292.6|7277.6|7291.5|7276.5|53
1616472300000|2021-03-23 04:05:00|7291.5|7276.5|7288.1|7273.1|7291.5|7276.5|7288.1|7273.1|63
1616472600000|2021-03-23 04:10:00|7288.2|7273.2|7290.5|7275.5|7290.9|7275.9|7288.2|7273.2|42
1616472900000|2021-03-23 04:15:00|7290.4|7275.4|7290.2|7275.2|7290.5|7275.5|7289.5|7274.5|19
1616473200000|2021-03-23 04:20:00|7290.1|7275.1|7291.5|7276.5|7291.5|7276.5|7289.7|7274.7|50
1616473500000|2021-03-23 04:25:00|7291.7|7276.7|7296|7281|7296.6|7281.6|7291.7|7276.7|160
1616473800000|2021-03-23 04:30:00|7296.1|7281.1|7294.3|7279.3|7297.3|7282.3|7293.6|7278.6|106
1616474100000|2021-03-23 04:35:00|7294.2|7279.2|7292.8|7277.8|7294.7|7279.7|7292.8|7277.8|37
1616474400000|2021-03-23 04:40:00|7292.9|7277.9|7294.7|7279.7|7294.8|7279.8|7292.9|7277.9|20
1616474700000|2021-03-23 04:45:00|7294.8|7279.8|7295.8|7280.8|7296.1|7281.1|7293.6|7278.6|57
1616475000000|2021-03-23 04:50:00|7295.7|7280.7|7294.7|7279.7|7295.7|7280.7|7294.6|7279.6|34
1616475300000|2021-03-23 04:55:00|7294.8|7279.8|7293.9|7278.9|7295|7280|7293.8|7278.8|30
1616475600000|2021-03-23 05:00:00|7293.8|7278.8|7294.6|7279.6|7294.6|7279.6|7293.8|7278.8|38
1616475900000|2021-03-23 05:05:00|7294.4|7279.4|7294.6|7279.6|7294.7|7279.7|7294.3|7279.3|10
1616476200000|2021-03-23 05:10:00|7294.5|7279.5|7294.3|7279.3|7294.5|7279.5|7293.7|7278.7|27
1616476500000|2021-03-23 05:15:00|7294.4|7279.4|7294.4|7279.4|7294.4|7279.4|7294.2|7279.2|23
1616476800000|2021-03-23 05:20:00|7294.5|7279.5|7294.4|7279.4|7294.8|7279.8|7294.4|7279.4|24
1616477100000|2021-03-23 05:25:00|7294.5|7279.5|7293.5|7278.5|7294.9|7279.9|7293.5|7278.5|26
1616477400000|2021-03-23 05:30:00|7293.6|7278.6|7293.4|7278.4|7293.7|7278.7|7293.3|7278.3|12
1616477700000|2021-03-23 05:35:00|7293.2|7278.2|7292.2|7277.2|7293.4|7278.4|7291.9|7276.9|33
1616478000000|2021-03-23 05:40:00|7292.4|7277.4|7293.3|7278.3|7294|7279|7291.9|7276.9|50
1616478300000|2021-03-23 05:45:00|7293.2|7278.2|7291.6|7276.6|7293.5|7278.5|7291.4|7276.4|63
1616478600000|2021-03-23 05:50:00|7291.9|7276.9|7291.5|7276.5|7293.6|7278.6|7291.4|7276.4|53
1616478900000|2021-03-23 05:55:00|7291.3|7276.3|7291.4|7276.4|7292.4|7277.4|7291.1|7276.1|65
1616479200000|2021-03-23 06:00:00|7291.5|7276.5|7289.8|7274.8|7291.5|7276.5|7288.3|7273.3|118
1616479500000|2021-03-23 06:05:00|7289.7|7274.7|7288.8|7273.8|7289.9|7274.9|7288.5|7273.5|67
1616479800000|2021-03-23 06:10:00|7289|7274|7292.7|7277.7|7293.8|7278.8|7289|7274|126
1616480100000|2021-03-23 06:15:00|7292.8|7277.8|7291.6|7276.6|7292.8|7277.8|7290.9|7275.9|44
1616480400000|2021-03-23 06:20:00|7291.5|7276.5|7290.6|7275.6|7292.3|7277.3|7289.7|7274.7|79
1616480700000|2021-03-23 06:25:00|7290.5|7275.5|7290.1|7275.1|7290.5|7275.5|7289.4|7274.4|32
1616481000000|2021-03-23 06:30:00|7288.9|7273.9|7288.5|7273.5|7290.1|7275.1|7287.9|7272.9|23
1616481300000|2021-03-23 06:35:00|7288.8|7273.8|7287.9|7272.9|7288.9|7273.9|7287.9|7272.9|14
1616481600000|2021-03-23 06:40:00|7288|7273|7287.9|7272.9|7289.3|7274.3|7287.5|7272.5|63
1616481900000|2021-03-23 06:45:00|7287.8|7272.8|7288.3|7273.3|7289.1|7274.1|7287.6|7272.6|41
1616482200000|2021-03-23 06:50:00|7288.4|7273.4|7288.3|7273.3|7288.7|7273.7|7288.3|7273.3|19
1616482500000|2021-03-23 06:55:00|7288.2|7273.2|7289.3|7274.3|7289.4|7274.4|7286.8|7271.8|35
1616482800000|2021-03-23 07:00:00|7289.4|7274.4|7291.1|7276.1|7291.9|7276.9|7289.2|7274.2|50
1616483100000|2021-03-23 07:05:00|7290.9|7275.9|7289.8|7274.8|7291.3|7276.3|7289.8|7274.8|40
1616483400000|2021-03-23 07:10:00|7289.7|7274.7|7288|7273|7289.8|7274.8|7286.9|7271.9|43
1616483700000|2021-03-23 07:15:00|7287.9|7272.9|7288.2|7273.2|7288.2|7273.2|7287|7272|24
1616484000000|2021-03-23 07:20:00|7288.3|7273.3|7288.3|7273.3|7288.3|7273.3|7288.1|7273.1|3
1616484300000|2021-03-23 07:25:00|7288.1|7273.1|7287.7|7272.7|7288.2|7273.2|7286.3|7271.3|48
1616484600000|2021-03-23 07:30:00|7287.9|7272.9|7287.1|7272.1|7288.8|7273.8|7285.5|7270.5|56
1616484900000|2021-03-23 07:35:00|7287|7272|7285.6|7270.6|7287.4|7272.4|7285.6|7270.6|26
1616485200000|2021-03-23 07:40:00|7286.1|7271.1|7286.1|7271.1|7287.4|7272.4|7286.1|7271.1|50
1616485500000|2021-03-23 07:45:00|7286.2|7271.2|7286.3|7271.3|7287|7272|7285.3|7270.3|34
1616485800000|2021-03-23 07:50:00|7286.5|7271.5|7286.9|7271.9|7287|7272|7286.4|7271.4|12
1616486100000|2021-03-23 07:55:00|7287.1|7272.1|7285.6|7270.6|7287.1|7272.1|7284.9|7269.9|17
1616486400000|2021-03-23 08:00:00|7285.9|7270.9|7287.8|7272.8|7288.6|7273.6|7285.9|7270.9|39
1616486700000|2021-03-23 08:05:00|7288.1|7273.1|7288.3|7273.3|7288.6|7273.6|7287.3|7272.3|17
1616487000000|2021-03-23 08:10:00|7288.4|7273.4|7287.8|7272.8|7288.4|7273.4|7286.8|7271.8|35
1616487300000|2021-03-23 08:15:00|7287.6|7272.6|7288.1|7273.1|7288.9|7273.9|7287.6|7272.6|43
1616487600000|2021-03-23 08:20:00|7287.9|7272.9|7285.6|7270.6|7287.9|7272.9|7285.6|7270.6|37
1616487900000|2021-03-23 08:25:00|7285.7|7270.7|7288.9|7273.9|7288.9|7273.9|7285.7|7270.7|43
1616488200000|2021-03-23 08:30:00|7288.6|7273.6|7289.4|7274.4|7289.4|7274.4|7288.4|7273.4|27
1616488500000|2021-03-23 08:35:00|7289.3|7274.3|7287.1|7272.1|7289.4|7274.4|7287.1|7272.1|17
1616488800000|2021-03-23 08:40:00|7287.2|7272.2|7287.8|7272.8|7288.9|7273.9|7287|7272|42
1616489100000|2021-03-23 08:45:00|7287.6|7272.6|7288.9|7273.9|7288.9|7273.9|7287.6|7272.6|33
1616489400000|2021-03-23 08:50:00|7288.7|7273.7|7291.4|7276.4|7291.9|7276.9|7287.9|7272.9|56
1616489700000|2021-03-23 08:55:00|7291.3|7276.3|7296.4|7281.4|7297.4|7282.4|7291.2|7276.2|172
1616490000000|2021-03-23 09:00:00|7296.1|7281.1|7294.1|7279.1|7296.1|7281.1|7293.7|7278.7|52
1616490300000|2021-03-23 09:05:00|7293.9|7278.9|7292.9|7277.9|7295.1|7280.1|7292.8|7277.8|36
1616490600000|2021-03-23 09:10:00|7293|7278|7294.7|7279.7|7294.7|7279.7|7292.6|7277.6|29
1616490900000|2021-03-23 09:15:00|7294.8|7279.8|7295.4|7280.4|7295.9|7280.9|7294.5|7279.5|39
1616491200000|2021-03-23 09:20:00|7295.1|7280.1|7295.8|7280.8|7295.8|7280.8|7294.1|7279.1|18
1616491500000|2021-03-23 09:25:00|7296|7281|7307.1|7292.1|7307.3|7292.3|7295.6|7280.6|184
1616491800000|2021-03-23 09:30:00|7307.2|7292.2|7304.2|7289.2|7308|7293|7302.5|7287.5|134
1616492100000|2021-03-23 09:35:00|7304.3|7289.3|7304.2|7289.2|7305.7|7290.7|7302.2|7287.2|60
1616492400000|2021-03-23 09:40:00|7304.7|7289.7|7303.9|7288.9|7309.1|7289.9|7303|7284|45
1616492700000|2021-03-23 09:45:00|7303.8|7288.8|7304.1|7289.1|7305.3|7290.3|7303.3|7288.3|78
1616493000000|2021-03-23 09:50:00|7304.4|7289.4|7305.3|7290.3|7305.3|7290.3|7303.9|7288.9|15
1616493300000|2021-03-23 09:55:00|7305.4|7290.4|7304.1|7289.1|7305.9|7290.9|7304.1|7289.1|52
1616493600000|2021-03-23 10:00:00|7304.3|7289.3|7305.1|7290.1|7305.1|7290.1|7302.7|7287.7|61
1616493900000|2021-03-23 10:05:00|7305|7290|7303.3|7288.3|7305.3|7290.3|7303.3|7288.3|33
1616494200000|2021-03-23 10:10:00|7303.4|7288.4|7305|7290|7305|7290|7302.5|7287.5|26
1616494500000|2021-03-23 10:15:00|7305.1|7290.1|7305.9|7290.9|7306.5|7291.5|7304.2|7289.2|37
1616494800000|2021-03-23 10:20:00|7306.1|7291.1|7306.9|7291.9|7307.1|7292.1|7305.7|7290.7|47
1616495100000|2021-03-23 10:25:00|7307|7292|7311.1|7296.1|7312|7297|7306.9|7291.9|116
1616495400000|2021-03-23 10:30:00|7310.1|7295.1|7309.1|7294.1|7310.4|7295.4|7308.9|7293.9|35
1616495700000|2021-03-23 10:35:00|7309.3|7294.3|7310.1|7295.1|7310.4|7295.4|7308.9|7293.9|27
1616496000000|2021-03-23 10:40:00|7310.2|7295.2|7308.9|7293.9|7310.4|7295.4|7308.4|7293.4|18
1616496300000|2021-03-23 10:45:00|7308.6|7293.6|7306.8|7291.8|7308.6|7293.6|7305.9|7290.9|32
1616496600000|2021-03-23 10:50:00|7306.6|7291.6|7305.6|7290.6|7306.9|7291.9|7305.3|7290.3|38
1616496900000|2021-03-23 10:55:00|7305.7|7290.7|7305.9|7290.9|7306.6|7291.6|7305.7|7290.7|24
1616497200000|2021-03-23 11:00:00|7305.8|7290.8|7306.4|7291.4|7306.9|7291.9|7305.4|7290.4|20
1616497500000|2021-03-23 11:05:00|7306.3|7291.3|7306.6|7291.6|7306.7|7291.7|7306.3|7291.3|6
1616497800000|2021-03-23 11:10:00|7306.4|7291.4|7306.4|7291.4|7306.6|7291.6|7306.4|7291.4|3
1616498100000|2021-03-23 11:15:00|7306.1|7291.1|7305.9|7290.9|7306.1|7291.1|7305.6|7290.6|10
1616498400000|2021-03-23 11:20:00|7305.6|7290.6|7305.2|7290.2|7306.6|7291.6|7305.1|7290.1|40
1616498700000|2021-03-23 11:25:00|7305.3|7290.3|7305.3|7290.3|7306|7291|7304.3|7289.3|35
1616499000000|2021-03-23 11:30:00|7304.9|7289.9|7305.7|7290.7|7311.1|7290.8|7304.9|7283.6|17
1616499300000|2021-03-23 11:35:00|7306.1|7291.1|7305.9|7290.9|7306.4|7291.4|7305.2|7290.2|13
1616499600000|2021-03-23 11:40:00|7305.5|7290.5|7304.7|7289.7|7305.8|7290.8|7304.2|7289.2|13
1616499900000|2021-03-23 11:45:00|7305.1|7290.1|7309.6|7284.6|7310|7290.2|7302.3|7284.1|34
1616500200000|2021-03-23 11:50:00|7309.5|7284.5|7309.1|7284.1|7309.5|7284.5|7309.1|7284.1|4
1616500500000|2021-03-23 11:55:00|7309|7284|7309.3|7284.3|7309.4|7284.4|7309|7284|163
1616500800000|2021-03-23 12:00:00|7309.6|7284.6|7309.1|7284.1|7309.9|7284.9|7309.1|7284.1|32
1616501100000|2021-03-23 12:05:00|7302|7287|7308.1|7283.1|7308.3|7288|7301.8|7281.5|28
1616501400000|2021-03-23 12:10:00|7307|7282|7308.6|7283.6|7308.9|7288.1|7302.5|7281.9|61
1616501700000|2021-03-23 12:15:00|7308.7|7283.7|7308.6|7283.6|7308.9|7288.2|7302.4|7282.6|39
1616502000000|2021-03-23 12:20:00|7308.5|7283.5|7308.8|7283.8|7309|7287.2|7301.8|7283.4|18
1616502300000|2021-03-23 12:25:00|7308.4|7283.4|7308.3|7283.3|7308.9|7283.9|7307.6|7282.6|18
1616502600000|2021-03-23 12:30:00|7308.2|7283.2|7302.5|7287.5|7308.5|7287.9|7302.5|7282.6|16
1616502900000|2021-03-23 12:35:00|7302.6|7287.6|7302.5|7287.5|7302.6|7287.6|7302.5|7287.5|4
1616503200000|2021-03-23 12:40:00|7302.4|7287.4|7306.8|7281.8|7307.1|7287.5|7301.3|7276.3|15
1616503500000|2021-03-23 12:45:00|7306.7|7281.7|7307|7282|7307|7286.4|7300|7281.1|33
1616503800000|2021-03-23 12:50:00|7306.8|7281.8|7306.7|7281.7|7306.8|7281.8|7306.6|7281.6|6
1616504100000|2021-03-23 12:55:00|7306.8|7281.8|7307.5|7282.5|7307.5|7282.5|7306.8|7281.8|6
1616504400000|2021-03-23 13:00:00|7302.5|7287.5|7308.3|7283.3|7308.8|7288.5|7302.5|7282.8|12
1616504700000|2021-03-23 13:05:00|7308.5|7283.5|7304.5|7289.5|7308.5|7289.5|7303.7|7283.5|4
1616505300000|2021-03-23 13:15:00|7304.9|7289.9|7309.8|7284.8|7310.5|7291.1|7304.9|7284.3|13
1616505600000|2021-03-23 13:20:00|7304.8|7289.8|7304.8|7289.8|7304.8|7289.8|7304.8|7289.8|1
1616505900000|2021-03-23 13:25:00|7305|7290|7306.3|7291.3|7310.6|7291.5|7304.9|7284.9|26
1616506200000|2021-03-23 13:30:00|7306.6|7291.6|7306.8|7291.8|7307.2|7292.2|7306.5|7291.5|18
1616506500000|2021-03-23 13:35:00|7306.7|7291.7|7306.5|7291.5|7306.8|7291.8|7306.2|7291.2|19
1616506800000|2021-03-23 13:40:00|7306.6|7291.6|7304.9|7289.9|7306.6|7291.6|7304.8|7289.8|17
1616507100000|2021-03-23 13:45:00|7305|7290|7304.5|7289.5|7305.1|7290.1|7304.5|7289.5|12
1616507400000|2021-03-23 13:50:00|7304.7|7289.7|7305.6|7290.6|7305.7|7290.7|7304.5|7289.5|15
1616507700000|2021-03-23 13:55:00|7305.5|7290.5|7306.6|7291.6|7306.6|7291.6|7305.5|7290.5|12
1616508000000|2021-03-23 14:00:00|7306.5|7291.5|7306.3|7291.3|7306.6|7291.6|7305.4|7290.4|19
1616508300000|2021-03-23 14:05:00|7306.2|7291.2|7308.5|7293.5|7313.8|7294.9|7306.2|7288.6|49
1616508600000|2021-03-23 14:10:00|7308.3|7293.3|7309.8|7294.8|7313.2|7294.8|7308.2|7287.9|33
1616508900000|2021-03-23 14:15:00|7309.9|7294.9|7314|7289|7314.6|7295.1|7307.7|7288.7|43
1616509200000|2021-03-23 14:20:00|7314.1|7289.1|7308.4|7293.4|7314.2|7293.4|7308.1|7288.9|26
1616509500000|2021-03-23 14:25:00|7308.5|7293.5|7308.1|7293.1|7308.5|7293.5|7307.3|7292.3|26
1616509800000|2021-03-23 14:30:00|7308.2|7293.2|7310|7295|7310.1|7295.1|7307.1|7292.1|25
1616510100000|2021-03-23 14:35:00|7309.8|7294.8|7309.9|7294.9|7310|7295|7309.8|7294.8|15
1616510400000|2021-03-23 14:40:00|7310|7295|7309.9|7294.9|7310|7295|7309.8|7294.8|20
1616510700000|2021-03-23 14:45:00|7309.8|7294.8|7310|7295|7310.1|7295.1|7309.8|7294.8|9
1616511000000|2021-03-23 14:50:00|7309.8|7294.8|7308.6|7293.6|7309.8|7294.8|7308.6|7293.6|15
1616511300000|2021-03-23 14:55:00|7308.1|7293.1|7308.4|7293.4|7309.2|7294.2|7307.9|7292.9|14
1616511600000|2021-03-23 15:00:00|7309.1|7294.1|7308.6|7293.6|7309.1|7294.1|7308.4|7293.4|12
1616511900000|2021-03-23 15:05:00|7308.7|7293.7|7308.3|7293.3|7309.1|7294.1|7308.2|7293.2|27
1616512200000|2021-03-23 15:10:00|7308.2|7293.2|7310.2|7295.2|7310.2|7295.2|7308.2|7293.2|17
1616512500000|2021-03-23 15:15:00|7310.1|7295.1|7309.3|7294.3|7310.2|7295.2|7309.3|7294.3|13
1616512800000|2021-03-23 15:20:00|7309|7294|7308.7|7293.7|7309.3|7294.3|7308.5|7293.5|17
1616513100000|2021-03-23 15:25:00|7308.8|7293.8|7309.2|7294.2|7309.5|7294.5|7308.7|7293.7|24
1616513400000|2021-03-23 15:30:00|7309.1|7294.1|7311.1|7296.1|7311.4|7296.4|7309|7294|25
1616513700000|2021-03-23 15:35:00|7311|7296|7310.9|7295.9|7311|7296|7310.3|7295.3|19
1616514000000|2021-03-23 15:40:00|7311|7296|7312.2|7297.2|7312.2|7297.2|7310.7|7295.7|19
1616514300000|2021-03-23 15:45:00|7312.4|7297.4|7316.5|7291.5|7317.9|7298.8|7311.6|7291.5|45
1616514600000|2021-03-23 15:50:00|7316.4|7291.4|7316.8|7291.8|7316.8|7291.8|7316.3|7291.3|19
1616514900000|2021-03-23 15:55:00|7316.7|7291.7|7315.8|7290.8|7316.7|7296.2|7311.2|7290.8|15
1616515200000|2021-03-23 16:00:00|7315.6|7290.6|7315.4|7290.4|7315.6|7295.5|7308.1|7288.1|29
1616515500000|2021-03-23 16:05:00|7315.3|7290.3|7311.1|7296.1|7316.2|7296.3|7310.6|7290.3|24
1616515800000|2021-03-23 16:10:00|7311.2|7296.2|7311|7296|7316.3|7296.8|7310.5|7291|27
1616516100000|2021-03-23 16:15:00|7311.1|7296.1|7310.7|7295.7|7311.7|7296.7|7310.2|7295.2|41
1616516400000|2021-03-23 16:20:00|7310.8|7295.8|7310.2|7295.2|7311.1|7296.1|7310.1|7295.1|26
1616516700000|2021-03-23 16:25:00|7310.1|7295.1|7310|7295|7310.9|7295.9|7310|7295|10
1616517000000|2021-03-23 16:30:00|7310.2|7295.2|7310.4|7295.4|7310.5|7295.5|7310.2|7295.2|4
1616517300000|2021-03-23 16:35:00|7310.5|7295.5|7310.6|7295.6|7310.6|7295.6|7310.5|7295.5|4
1616517600000|2021-03-23 16:40:00|7310.5|7295.5|7310.5|7295.5|7310.5|7295.5|7310.5|7295.5|1
1616517900000|2021-03-23 16:45:00|7310.6|7295.6|7310.8|7295.8|7310.9|7295.9|7310.6|7295.6|11
1616518200000|2021-03-23 16:50:00|7310.9|7295.9|7311.2|7296.2|7311.9|7296.9|7310.7|7295.7|20
1616518500000|2021-03-23 16:55:00|7311.1|7296.1|7310.8|7295.8|7311.2|7296.2|7310.8|7295.8|25
1616518800000|2021-03-23 17:00:00|7310.7|7295.7|7311.1|7296.1|7311.2|7296.2|7310.7|7295.7|8
1616519100000|2021-03-23 17:05:00|7311|7296|7311.1|7296.1|7315.9|7296.4|7310.9|7290.8|27
1616519400000|2021-03-23 17:10:00|7311|7296|7311|7296|7311.2|7296.2|7310.9|7295.9|19
1616519700000|2021-03-23 17:15:00|7310.9|7295.9|7310.4|7295.4|7311.1|7296.1|7310.4|7295.4|33
1616520000000|2021-03-23 17:20:00|7310.3|7295.3|7310.4|7295.4|7310.4|7295.4|7310.3|7295.3|2
1616520300000|2021-03-23 17:25:00|7310.5|7295.5|7310.7|7295.7|7310.8|7295.8|7310.3|7295.3|12
1616520600000|2021-03-23 17:30:00|7310.8|7295.8|7310.7|7295.7|7310.9|7295.9|7310.6|7295.6|9
1616520900000|2021-03-23 17:35:00|7310.6|7295.6|7310.6|7295.6|7310.7|7295.7|7310.6|7295.6|11
1616521200000|2021-03-23 17:40:00|7310.7|7295.7|7312.2|7297.2|7312.3|7297.3|7310.7|7295.7|24
1616521500000|2021-03-23 17:45:00|7312.3|7297.3|7312.3|7297.3|7312.6|7297.6|7312.2|7297.2|16
1616521800000|2021-03-23 17:50:00|7312.2|7297.2|7312.7|7297.7|7312.7|7297.7|7312.1|7297.1|11
1616522100000|2021-03-23 17:55:00|7312.8|7297.8|7315.2|7300.2|7315.2|7300.2|7312.8|7297.8|20
1616522400000|2021-03-23 18:00:00|7315.1|7300.1|7314.7|7299.7|7315.1|7300.1|7314.7|7299.7|8
1616522700000|2021-03-23 18:05:00|7315.1|7300.1|7315.2|7300.2|7315.2|7300.2|7315.1|7300.1|2
1616523000000|2021-03-23 18:10:00|7315.1|7300.1|7312.4|7297.4|7318.3|7300.1|7312.4|7293.3|15
1616523300000|2021-03-23 18:15:00|7312.5|7297.5|7312.5|7297.5|7312.6|7297.6|7312.5|7297.5|7
1616523600000|2021-03-23 18:20:00|7312.4|7297.4|7312.4|7297.4|7312.5|7297.5|7312.2|7297.2|7
1616523900000|2021-03-23 18:25:00|7312.3|7297.3|7312.1|7297.1|7312.3|7297.3|7312.1|7297.1|3
1616524200000|2021-03-23 18:30:00|7312.2|7297.2|7312.5|7297.5|7313.1|7298.1|7312|7297|29
1616524500000|2021-03-23 18:35:00|7312.6|7297.6|7312.5|7297.5|7312.6|7297.6|7312.5|7297.5|6
1616524800000|2021-03-23 18:40:00|7312.6|7297.6|7313.3|7298.3|7313.3|7298.3|7312.6|7297.6|7
1616525400000|2021-03-23 18:50:00|7313.4|7298.4|7313.8|7298.8|7313.9|7298.9|7313.4|7298.4|5
1616525700000|2021-03-23 18:55:00|7313.9|7298.9|7313.8|7298.8|7313.9|7298.9|7313.8|7298.8|4
1616526000000|2021-03-23 19:00:00|7313.9|7298.9|7314|7299|7314|7299|7313.9|7298.9|4
1616526300000|2021-03-23 19:05:00|7313.9|7298.9|7315.1|7300.1|7315.1|7300.1|7313.9|7298.9|5
1616526600000|2021-03-23 19:10:00|7315.2|7300.2|7315.8|7300.8|7315.8|7300.8|7315.2|7300.2|3
1616526900000|2021-03-23 19:15:00|7316|7301|7316.1|7301.1|7316.1|7301.1|7316|7301|2
1616527200000|2021-03-23 19:20:00|7316.2|7301.2|7316.7|7301.7|7316.7|7301.7|7316.2|7301.2|14
1616527500000|2021-03-23 19:25:00|7316.9|7301.9|7323.4|7298.4|7323.4|7303|7316.9|7297.2|27
1616527800000|2021-03-23 19:30:00|7323.3|7298.3|7323|7298|7323.4|7298.4|7322|7297|13
1616528100000|2021-03-23 19:35:00|7323.2|7298.2|7326.9|7301.9|7327.7|7308.5|7319.4|7298.2|32
1616528400000|2021-03-23 19:40:00|7326.8|7301.8|7319.9|7304.9|7326.9|7305.6|7319.9|7300.6|9
1616528700000|2021-03-23 19:45:00|7320.4|7305.4|7324.3|7299.3|7324.6|7305.4|7318.4|7299.3|14
1616529000000|2021-03-23 19:50:00|7324.4|7299.4|7318.8|7303.8|7324.5|7304.2|7318.8|7299.4|10
1616529300000|2021-03-23 19:55:00|7318.9|7303.9|7320.5|7305.5|7326.1|7306.3|7318.9|7300.8|12
1616529600000|2021-03-23 20:00:00|7320.4|7305.4|7320.1|7305.1|7320.4|7305.4|7320.1|7305.1|2
1616529900000|2021-03-23 20:05:00|7320.2|7305.2|7320.1|7305.1|7320.2|7305.2|7320.1|7305.1|2
1616530200000|2021-03-23 20:10:00|7319.8|7304.8|7319.9|7304.9|7320.1|7305.1|7319.7|7304.7|6
1616530500000|2021-03-23 20:15:00|7320.1|7305.1|7320.7|7305.7|7320.7|7305.7|7319.8|7304.8|10
1616530800000|2021-03-23 20:20:00|7320.6|7305.6|7320.3|7305.3|7320.6|7305.6|7320.3|7305.3|2
1616531100000|2021-03-23 20:25:00|7320.1|7305.1|7319.5|7304.5|7320.1|7305.1|7319.2|7304.2|8
1616531400000|2021-03-23 20:30:00|7319.4|7304.4|7319.7|7304.7|7319.8|7304.8|7319.4|7304.4|4
1616531700000|2021-03-23 20:35:00|7319.9|7304.9|7319.7|7304.7|7320|7305|7319.5|7304.5|6
1616553000000|2021-03-24 02:30:00|7324.8|7299.8|7326.3|7301.3|7326.6|7301.6|7324.8|7299.8|10
1616553300000|2021-03-24 02:35:00|7326.2|7301.2|7325.8|7300.8|7326.2|7301.2|7325.8|7300.8|3
1616553600000|2021-03-24 02:40:00|7323.6|7298.6|7326.5|7301.5|7326.5|7301.5|7323.3|7298.3|13
1616553900000|2021-03-24 02:45:00|7323.8|7298.8|7323.3|7298.3|7323.8|7298.8|7322.8|7297.8|21
1616554200000|2021-03-24 02:50:00|7326.3|7301.3|7326.3|7301.3|7326.3|7301.3|7326.3|7301.3|1
1616554800000|2021-03-24 03:00:00|7323.4|7298.4|7323.3|7298.3|7323.4|7298.4|7323.3|7298.3|2
1616555100000|2021-03-24 03:05:00|7323.4|7298.4|7326.3|7301.3|7327.1|7302.1|7323.3|7298.3|8
1616555400000|2021-03-24 03:10:00|7326.8|7301.8|7326.8|7301.8|7326.8|7301.8|7326.8|7301.8|1
1616556000000|2021-03-24 03:20:00|7327|7302|7327|7302|7327|7302|7327|7302|1
1616556300000|2021-03-24 03:25:00|7326.5|7301.5|7325.8|7300.8|7326.5|7301.5|7325.8|7300.8|3
1616556600000|2021-03-24 03:30:00|7325.3|7300.3|7322.6|7297.6|7325.3|7300.3|7322.1|7297.1|192
1616556900000|2021-03-24 03:35:00|7322.5|7297.5|7315.3|7300.3|7322.5|7302.6|7314.8|7297.5|66
1616557200000|2021-03-24 03:40:00|7315.1|7300.1|7315.3|7300.3|7315.3|7300.3|7314.8|7299.8|54
1616557500000|2021-03-24 03:45:00|7315.1|7300.1|7314.6|7299.6|7315.1|7300.1|7314.1|7299.1|28
1616557800000|2021-03-24 03:50:00|7314.4|7299.4|7314.3|7299.3|7314.6|7299.6|7313.8|7298.8|14
1616558100000|2021-03-24 03:55:00|7314.1|7299.1|7314.1|7299.1|7314.6|7299.6|7314|7299|16
1616558400000|2021-03-24 04:00:00|7314.3|7299.3|7313.5|7298.5|7315|7300|7313.5|7298.5|13
1616558700000|2021-03-24 04:05:00|7313.8|7298.8|7314.3|7299.3|7314.3|7299.3|7313.3|7298.3|13
1616559000000|2021-03-24 04:10:00|7314.6|7299.6|7314.8|7299.8|7315.2|7300.2|7314.4|7299.4|32
1616559300000|2021-03-24 04:15:00|7314.5|7299.5|7315.1|7300.1|7315.1|7300.1|7314.5|7299.5|14
1616559600000|2021-03-24 04:20:00|7315.2|7300.2|7314.4|7299.4|7315.4|7300.4|7313.8|7298.8|42
1616559900000|2021-03-24 04:25:00|7314.6|7299.6|7314.7|7299.7|7315.2|7300.2|7314.3|7299.3|36
1616560200000|2021-03-24 04:30:00|7314.6|7299.6|7315.2|7300.2|7316.3|7301.3|7313.6|7298.6|129
1616560500000|2021-03-24 04:35:00|7315|7300|7316.4|7301.4|7316.6|7301.6|7314.2|7299.2|72
1616560800000|2021-03-24 04:40:00|7316.3|7301.3|7317.1|7302.1|7317.2|7302.2|7316.2|7301.2|55
1616561100000|2021-03-24 04:45:00|7316.9|7301.9|7316|7301|7317.1|7302.1|7315.6|7300.6|60
1616561400000|2021-03-24 04:50:00|7315.9|7300.9|7317.6|7302.6|7317.7|7302.7|7315.7|7300.7|32
1616561700000|2021-03-24 04:55:00|7317.7|7302.7|7320.6|7305.6|7320.9|7305.9|7317.7|7302.7|95
1616562000000|2021-03-24 05:00:00|7320.9|7305.9|7321.2|7306.2|7321.6|7306.6|7319.8|7304.8|83
1616562300000|2021-03-24 05:05:00|7321.3|7306.3|7322.2|7307.2|7322.2|7307.2|7320.3|7305.3|63
1616562600000|2021-03-24 05:10:00|7322.5|7307.5|7322.3|7307.3|7322.5|7307.5|7322.3|7307.3|5
1616562900000|2021-03-24 05:15:00|7322.4|7307.4|7321.5|7306.5|7322.4|7307.4|7321.2|7306.2|20
1616563200000|2021-03-24 05:20:00|7321.4|7306.4|7325.2|7310.2|7325.2|7310.2|7321.3|7306.3|84
1616563500000|2021-03-24 05:25:00|7325.3|7310.3|7325.3|7310.3|7326.3|7311.3|7324.4|7309.4|78
1616563800000|2021-03-24 05:30:00|7325.4|7310.4|7325.4|7310.4|7326.3|7311.3|7324.9|7309.9|50
1616564100000|2021-03-24 05:35:00|7325.5|7310.5|7327.8|7312.8|7327.9|7312.9|7325.4|7310.4|40
1616564400000|2021-03-24 05:40:00|7327.7|7312.7|7331.2|7316.2|7331.6|7316.6|7327.7|7312.7|115
1616564700000|2021-03-24 05:45:00|7331.3|7316.3|7332.9|7317.9|7333.1|7318.1|7330.9|7315.9|62
1616565000000|2021-03-24 05:50:00|7333|7318|7332|7317|7334|7319|7332|7317|58
1616565300000|2021-03-24 05:55:00|7332.1|7317.1|7332.4|7317.4|7333.2|7318.2|7331.9|7316.9|38
1616565600000|2021-03-24 06:00:00|7332.3|7317.3|7330.8|7315.8|7332.4|7317.4|7330.8|7315.8|47
1616565900000|2021-03-24 06:05:00|7330.2|7315.2|7330.5|7315.5|7330.8|7315.8|7330.1|7315.1|34
1616566200000|2021-03-24 06:10:00|7330.4|7315.4|7331.8|7316.8|7332.1|7317.1|7330.4|7315.4|29
1616566500000|2021-03-24 06:15:00|7331.9|7316.9|7331.7|7316.7|7332.8|7317.8|7331.5|7316.5|43
1616566800000|2021-03-24 06:20:00|7331|7316|7330.7|7315.7|7331.4|7316.4|7330.3|7315.3|32
1616567100000|2021-03-24 06:25:00|7330.6|7315.6|7327.9|7312.9|7330.7|7315.7|7326.7|7311.7|39
1616567400000|2021-03-24 06:30:00|7327.8|7312.8|7325.7|7310.7|7327.8|7312.8|7325.1|7310.1|28
1616567700000|2021-03-24 06:35:00|7325|7310|7325|7310|7325.6|7310.6|7324|7309|24
1616568000000|2021-03-24 06:40:00|7324.4|7309.4|7323.4|7308.4|7325|7310|7323|7308|38
1616568300000|2021-03-24 06:45:00|7323.3|7308.3|7323.9|7308.9|7323.9|7308.9|7321.4|7306.4|46
1616568600000|2021-03-24 06:50:00|7323.5|7308.5|7322|7307|7324|7309|7321.7|7306.7|41
1616568900000|2021-03-24 06:55:00|7321.9|7306.9|7322.9|7307.9|7323.5|7308.5|7321.4|7306.4|51
1616569200000|2021-03-24 07:00:00|7323|7308|7324.3|7309.3|7324.8|7309.8|7322.9|7307.9|50
1616569500000|2021-03-24 07:05:00|7324.9|7309.9|7325.6|7310.6|7326.1|7311.1|7324|7309|50
1616569800000|2021-03-24 07:10:00|7325.5|7310.5|7327.7|7312.7|7328.3|7313.3|7324.9|7309.9|69
1616570100000|2021-03-24 07:15:00|7327.8|7312.8|7328.4|7313.4|7329|7314|7326.3|7311.3|62
1616570400000|2021-03-24 07:20:00|7328.5|7313.5|7333.3|7318.3|7338.8|7319.8|7328.4|7313.4|100
1616570700000|2021-03-24 07:25:00|7334.3|7319.3|7333|7318|7335.4|7320.4|7332.5|7317.5|83
1616571000000|2021-03-24 07:30:00|7333.1|7318.1|7329.6|7314.6|7333.6|7318.6|7329.2|7314.2|81
1616571300000|2021-03-24 07:35:00|7328.8|7313.8|7326.3|7311.3|7330.9|7314.9|7325.4|7305.4|78
1616571600000|2021-03-24 07:40:00|7326.5|7311.5|7329.4|7314.4|7330.1|7315.1|7326.3|7311.3|34
1616571900000|2021-03-24 07:45:00|7329.8|7314.8|7329.8|7314.8|7329.9|7314.9|7327.1|7312.1|49
1616572200000|2021-03-24 07:50:00|7329.3|7314.3|7327.7|7312.7|7330.1|7315.1|7327.7|7312.7|42
1616572500000|2021-03-24 07:55:00|7327.6|7312.6|7326.6|7311.6|7327.6|7312.6|7326.4|7311.4|29
1616572800000|2021-03-24 08:00:00|7326.4|7311.4|7327.8|7312.8|7327.9|7312.9|7326.4|7311.4|27
1616573100000|2021-03-24 08:05:00|7327.7|7312.7|7327.3|7312.3|7328.2|7313.2|7326.3|7311.3|49
1616573400000|2021-03-24 08:10:00|7327.2|7312.2|7329.9|7314.9|7330.2|7315.2|7327.2|7312.2|64
1616573700000|2021-03-24 08:15:00|7329.7|7314.7|7326.6|7311.6|7329.7|7314.7|7326.1|7311.1|54
1616574000000|2021-03-24 08:20:00|7326.7|7311.7|7327.7|7312.7|7328.3|7313.3|7326.7|7311.7|31
1616574300000|2021-03-24 08:25:00|7327.6|7312.6|7325.8|7310.8|7327.6|7312.6|7324.6|7309.6|40
1616574600000|2021-03-24 08:30:00|7325.5|7310.5|7322.4|7307.4|7325.9|7310.5|7319.6|7300.5|75
1616574900000|2021-03-24 08:35:00|7322.5|7307.5|7322.7|7307.7|7323.9|7308.9|7321.1|7306.1|39
1616575200000|2021-03-24 08:40:00|7322.5|7307.5|7324.3|7309.3|7325.8|7310.8|7322.5|7307.5|37
1616575500000|2021-03-24 08:45:00|7324.6|7309.6|7321.8|7306.8|7326.1|7311.1|7321.4|7306.4|55
1616575800000|2021-03-24 08:50:00|7321.4|7306.4|7321.1|7306.1|7322.1|7307.1|7320.3|7305.3|44
1616576100000|2021-03-24 08:55:00|7321.4|7306.4|7319.3|7304.3|7322.3|7307.3|7319|7304|43
1616576400000|2021-03-24 09:00:00|7319.2|7304.2|7319.8|7304.8|7321.6|7306.6|7318.9|7303.9|52
1616576700000|2021-03-24 09:05:00|7320|7305|7320.6|7305.6|7322.1|7307.1|7319.8|7304.8|36
1616577000000|2021-03-24 09:10:00|7320.8|7305.8|7322.1|7307.1|7322.9|7307.9|7320.1|7305.1|35
1616577300000|2021-03-24 09:15:00|7321.8|7306.8|7321.3|7306.3|7323.2|7308.2|7321.1|7306.1|60
1616577600000|2021-03-24 09:20:00|7321.1|7306.1|7321.9|7306.9|7322.2|7307.2|7320.9|7305.9|31
1616577900000|2021-03-24 09:25:00|7321.7|7306.7|7322.3|7307.3|7322.4|7307.4|7320.4|7305.4|19
1616578200000|2021-03-24 09:30:00|7322|7307|7322.1|7307.1|7322.1|7307.1|7320.3|7305.3|28
1616578500000|2021-03-24 09:35:00|7322.8|7307.8|7321.8|7306.8|7323.6|7308.6|7321.1|7306.1|63
1616578800000|2021-03-24 09:40:00|7321.6|7306.6|7321.1|7306.1|7321.9|7306.9|7320.8|7305.8|24
1616579100000|2021-03-24 09:45:00|7321.2|7306.2|7319.8|7304.8|7321.4|7306.4|7319.6|7304.6|28
1616579400000|2021-03-24 09:50:00|7319.6|7304.6|7316.3|7301.3|7319.9|7304.9|7316.3|7301.3|57
1616579700000|2021-03-24 09:55:00|7316.6|7301.6|7316.1|7301.1|7316.9|7301.9|7314.3|7299.3|80
1616580000000|2021-03-24 10:00:00|7316.3|7301.3|7318|7303|7318.1|7303.1|7316.1|7301.1|48
1616580300000|2021-03-24 10:05:00|7318.1|7303.1|7320.8|7305.8|7320.8|7305.8|7317.8|7302.8|47
1616580600000|2021-03-24 10:10:00|7320.9|7305.9|7320.6|7305.6|7321.4|7306.4|7320.1|7305.1|19
1616580900000|2021-03-24 10:15:00|7321.1|7306.1|7319.8|7304.8|7321.3|7306.3|7319|7304|31
1616581200000|2021-03-24 10:20:00|7319.7|7304.7|7320.9|7305.9|7321.6|7306.6|7319.4|7304.4|18
1616581500000|2021-03-24 10:25:00|7321.4|7306.4|7323.6|7308.6|7329|7310.4|7321.3|7301.9|42
1616581800000|2021-03-24 10:30:00|7323.7|7308.7|7323.6|7308.6|7324.1|7309.1|7323.3|7308.3|8
1616582100000|2021-03-24 10:35:00|7323.8|7308.8|7325|7310|7325.6|7310.6|7323.8|7308.8|17
1616582400000|2021-03-24 10:40:00|7325.1|7310.1|7326|7311|7326.1|7311.1|7324.4|7309.4|29
1616582700000|2021-03-24 10:45:00|7327|7312|7324.8|7309.8|7327|7312|7324.8|7309.8|10
1616583000000|2021-03-24 10:50:00|7324.6|7309.6|7325.4|7310.4|7325.8|7310.8|7323.8|7308.8|25
1616583300000|2021-03-24 10:55:00|7325.5|7310.5|7324|7309|7325.5|7310.5|7323.8|7308.8|21
1616583600000|2021-03-24 11:00:00|7324.1|7309.1|7328.3|7303.3|7329.4|7309.3|7323.6|7301.7|37
1616583900000|2021-03-24 11:05:00|7328.4|7303.4|7327.4|7302.4|7328.6|7307.8|7322.6|7302.1|23
1616584200000|2021-03-24 11:10:00|7327.5|7302.5|7321.2|7306.2|7327.6|7307.6|7321|7301.6|46
1616584500000|2021-03-24 11:15:00|7321|7306|7321.6|7306.6|7322.2|7307.2|7321|7306|20
1616584800000|2021-03-24 11:20:00|7321.9|7306.9|7320.4|7305.4|7321.9|7306.9|7320.2|7305.2|34
1616585100000|2021-03-24 11:25:00|7320.3|7305.3|7322.5|7307.5|7322.5|7307.5|7320.3|7305.3|53
1616585400000|2021-03-24 11:30:00|7322.8|7307.8|7322.8|7307.8|7322.8|7307.8|7322.8|7307.8|1
1616586000000|2021-03-24 11:40:00|7322.9|7307.9|7328|7303|7328.3|7307.9|7322.9|7303|3
1616586600000|2021-03-24 11:50:00|7327.8|7302.8|7328.4|7303.4|7328.4|7303.4|7327.8|7302.8|2
1616586900000|2021-03-24 11:55:00|7328.3|7303.3|7327.8|7302.8|7328.4|7308.1|7323.1|7302.5|7
1616587200000|2021-03-24 12:00:00|7327.5|7302.5|7327.5|7302.5|7327.5|7302.5|7327.5|7302.5|1
1616587500000|2021-03-24 12:05:00|7327.4|7302.4|7327.4|7302.4|7327.4|7302.4|7327.4|7302.4|1
1616587800000|2021-03-24 12:10:00|7327.6|7302.6|7327.6|7302.6|7327.6|7302.6|7327.3|7302.3|4
1616588400000|2021-03-24 12:20:00|7327.3|7302.3|7324|7299|7327.6|7305.3|7318.3|7298.9|20
1616588700000|2021-03-24 12:25:00|7319.2|7304.2|7319.5|7304.5|7319.5|7304.5|7319|7304|11
1616589000000|2021-03-24 12:30:00|7319.3|7304.3|7319.5|7304.5|7319.5|7304.5|7319.3|7304.3|2
1616589300000|2021-03-24 12:35:00|7319|7304|7321.4|7306.4|7326.1|7306.4|7319|7300.3|29
1616589600000|2021-03-24 12:40:00|7321.5|7306.5|7322.8|7307.8|7327.8|7308.1|7321.3|7302.8|26
1616589900000|2021-03-24 12:45:00|7322.1|7307.1|7324.1|7309.1|7324.4|7309.4|7322.1|7307.1|19
1616590200000|2021-03-24 12:50:00|7324.2|7309.2|7327.3|7302.3|7327.6|7309.3|7322.6|7302.2|27
1616590500000|2021-03-24 12:55:00|7326.3|7301.3|7327.8|7302.8|7327.8|7302.8|7326.3|7301.3|4
1616590800000|2021-03-24 13:00:00|7327.7|7302.7|7322.8|7307.8|7328.3|7308.3|7322.8|7302.7|14
1616591100000|2021-03-24 13:05:00|7321.8|7306.8|7322|7307|7322.2|7307.2|7321.8|7306.8|3
1616591400000|2021-03-24 13:10:00|7322.2|7307.2|7321.6|7306.6|7322.4|7307.4|7321.3|7306.3|13
1616591700000|2021-03-24 13:15:00|7321.7|7306.7|7321.8|7306.8|7321.8|7306.8|7321.6|7306.6|4
1616592000000|2021-03-24 13:20:00|7321.7|7306.7|7322.2|7307.2|7322.2|7307.2|7321.4|7306.4|10
1616592300000|2021-03-24 13:25:00|7322.4|7307.4|7324.9|7309.9|7325.3|7310.3|7322.1|7307.1|22
1616592600000|2021-03-24 13:30:00|7324.7|7309.7|7323.2|7308.2|7329.2|7309.7|7322.4|7303.4|27
1616592900000|2021-03-24 13:35:00|7323.4|7308.4|7326.2|7311.2|7326.2|7311.2|7323.1|7308.1|19
1616593200000|2021-03-24 13:40:00|7326.3|7311.3|7324.9|7309.9|7330.8|7312.4|7323.3|7304.2|66
1616593500000|2021-03-24 13:45:00|7325.1|7310.1|7323.4|7308.4|7325.1|7310.1|7323|7308|48
1616593800000|2021-03-24 13:50:00|7323.3|7308.3|7324.5|7309.5|7324.9|7309.9|7323.3|7308.3|7
1616594100000|2021-03-24 13:55:00|7324|7309|7324.5|7309.5|7324.8|7309.8|7323.6|7308.6|12
1616594400000|2021-03-24 14:00:00|7325.3|7310.3|7325.6|7310.6|7325.6|7310.6|7323.9|7308.9|35
1616594700000|2021-03-24 14:05:00|7325.5|7310.5|7324.9|7309.9|7325.5|7310.5|7324.7|7309.7|11
1616595000000|2021-03-24 14:10:00|7324.7|7309.7|7324.2|7309.2|7325.2|7310.2|7323.6|7308.6|25
1616595300000|2021-03-24 14:15:00|7324.3|7309.3|7324.9|7309.9|7325|7310|7323.9|7308.9|15
1616595600000|2021-03-24 14:20:00|7325.1|7310.1|7325.2|7310.2|7325.2|7310.2|7325.1|7310.1|2
1616595900000|2021-03-24 14:25:00|7325.1|7310.1|7324.6|7309.6|7325.1|7310.1|7324.4|7309.4|9
1616596200000|2021-03-24 14:30:00|7324.5|7309.5|7325.6|7310.6|7325.6|7310.6|7324.5|7309.5|6
1616596500000|2021-03-24 14:35:00|7325.3|7310.3|7325.5|7310.5|7325.5|7310.5|7324.9|7309.9|11
1616596800000|2021-03-24 14:40:00|7325.3|7310.3|7326.6|7301.6|7326.6|7310.3|7322|7301.3|16
1616597100000|2021-03-24 14:45:00|7326.3|7301.3|7323.3|7308.3|7328.1|7308.3|7323.1|7301.3|12
1616597400000|2021-03-24 14:50:00|7323.5|7308.5|7322.8|7307.8|7327.3|7308.5|7321.8|7301.3|19
1616597700000|2021-03-24 14:55:00|7322.3|7307.3|7320.3|7305.3|7327|7307.7|7319.6|7300.1|29
1616598000000|2021-03-24 15:00:00|7325.3|7300.3|7325.2|7300.2|7325.5|7300.5|7325.2|7300.2|9
1616598300000|2021-03-24 15:05:00|7325.3|7300.3|7321|7306|7325.3|7306|7320.5|7300.2|7
1616598600000|2021-03-24 15:10:00|7320.9|7305.9|7320.3|7305.3|7320.9|7305.9|7320|7305|6
1616598900000|2021-03-24 15:15:00|7319.8|7304.8|7320.5|7305.5|7320.5|7305.5|7319.7|7304.7|7
1616599200000|2021-03-24 15:20:00|7320.4|7305.4|7320|7305|7320.4|7305.4|7320|7305|2
1616599500000|2021-03-24 15:25:00|7320.3|7305.3|7320.3|7305.3|7320.6|7305.6|7319.9|7304.9|5
1616599800000|2021-03-24 15:30:00|7320.5|7305.5|7320.5|7305.5|7320.5|7305.5|7320.4|7305.4|3
1616600100000|2021-03-24 15:35:00|7320.4|7305.4|7321|7306|7321|7306|7320.4|7305.4|6
1616600400000|2021-03-24 15:40:00|7321.6|7306.6|7321.1|7306.1|7322|7307|7320.5|7305.5|21
1616600700000|2021-03-24 15:45:00|7321|7306|7320.7|7305.7|7321|7306|7319.6|7304.6|28
1616601000000|2021-03-24 15:50:00|7320.8|7305.8|7320.8|7305.8|7321.9|7306.9|7320.8|7305.8|22
1616601300000|2021-03-24 15:55:00|7320.9|7305.9|7320.8|7305.8|7321.5|7306.5|7320.6|7305.6|11
1616601600000|2021-03-24 16:00:00|7320.9|7305.9|7320.8|7305.8|7321.3|7306.3|7320.8|7305.8|6
1616601900000|2021-03-24 16:05:00|7320.3|7305.3|7324.5|7299.5|7324.5|7305.3|7320|7299.3|7
1616602200000|2021-03-24 16:10:00|7324|7299|7318.9|7303.9|7324|7304|7318.9|7299|3
1616602500000|2021-03-24 16:15:00|7319|7304|7319.7|7304.7|7319.8|7304.8|7319|7304|8
1616602800000|2021-03-24 16:20:00|7319.6|7304.6|7319.3|7304.3|7319.8|7304.8|7319.2|7304.2|7
1616603100000|2021-03-24 16:25:00|7319.4|7304.4|7319.3|7304.3|7319.9|7304.9|7319.3|7304.3|6
1616603400000|2021-03-24 16:30:00|7319.4|7304.4|7319.6|7304.6|7319.8|7304.8|7319.3|7304.3|7
1616603700000|2021-03-24 16:35:00|7319.2|7304.2|7319.4|7304.4|7319.4|7304.4|7319.2|7304.2|3
1616604000000|2021-03-24 16:40:00|7319.6|7304.6|7320|7305|7320.1|7305.1|7319.5|7304.5|7
1616604300000|2021-03-24 16:45:00|7319.5|7304.5|7320.4|7305.4|7320.7|7305.7|7319|7304|25
1616604600000|2021-03-24 16:50:00|7320.3|7305.3|7321.2|7306.2|7321.5|7306.5|7320.1|7305.1|19
1616604900000|2021-03-24 16:55:00|7321.5|7306.5|7321.9|7306.9|7322.5|7307.5|7321.5|7306.5|6
1616605200000|2021-03-24 17:00:00|7322|7307|7324.8|7299.8|7325.4|7307|7320.5|7299.1|41
1616605500000|2021-03-24 17:05:00|7324.9|7299.9|7320.5|7305.5|7324.9|7305.6|7319.9|7299.9|9
1616605800000|2021-03-24 17:10:00|7320.6|7305.6|7321.6|7306.6|7321.7|7306.7|7320.6|7305.6|9
1616606100000|2021-03-24 17:15:00|7321.7|7306.7|7321.7|7306.7|7322.3|7307.3|7321.5|7306.5|10
1616606400000|2021-03-24 17:20:00|7321.9|7306.9|7324|7309|7324.3|7309.3|7321.9|7306.9|16
1616606700000|2021-03-24 17:25:00|7323.7|7308.7|7321.9|7306.9|7323.7|7308.7|7321.7|7306.7|16
1616607000000|2021-03-24 17:30:00|7322|7307|7322|7307|7322.5|7307.5|7322|7307|5
1616607300000|2021-03-24 17:35:00|7322.1|7307.1|7322.8|7307.8|7322.9|7307.9|7322|7307|4
1616607600000|2021-03-24 17:40:00|7323.7|7308.7|7323.7|7308.7|7323.7|7308.7|7323.7|7308.7|1
1616607900000|2021-03-24 17:45:00|7324.7|7309.7|7328.6|7303.6|7328.6|7310.2|7323.6|7303.6|7
1616609100000|2021-03-24 18:05:00|7327.7|7302.7|7321.9|7306.9|7327.7|7306.9|7321.7|7302.7|4
1616609400000|2021-03-24 18:10:00|7322.2|7307.2|7322.8|7307.8|7322.8|7307.8|7322.2|7307.2|2
1616609700000|2021-03-24 18:15:00|7322.7|7307.7|7322.3|7307.3|7322.7|7307.7|7322.3|7307.3|2
1616610000000|2021-03-24 18:20:00|7322|7307|7322.1|7307.1|7322.1|7307.1|7322|7307|2
1616610300000|2021-03-24 18:25:00|7322.2|7307.2|7322.3|7307.3|7322.3|7307.3|7322.2|7307.2|2
1616610600000|2021-03-24 18:30:00|7324.4|7309.4|7324.1|7309.1|7324.4|7309.4|7324|7309|3
1616610900000|2021-03-24 18:35:00|7324.6|7309.6|7325|7310|7325|7310|7324.6|7309.6|9
1616611200000|2021-03-24 18:40:00|7325.7|7310.7|7326.2|7311.2|7326.2|7311.2|7324.2|7309.2|26
1616611500000|2021-03-24 18:45:00|7326.4|7311.4|7326.4|7311.4|7326.7|7311.7|7325.3|7310.3|17
1616611800000|2021-03-24 18:50:00|7326.1|7311.1|7327.7|7312.7|7327.8|7312.8|7325.6|7310.6|48
1616612100000|2021-03-24 18:55:00|7327.8|7312.8|7326.8|7311.8|7329.8|7314.8|7326.3|7311.3|38
1616612400000|2021-03-24 19:00:00|7326.9|7311.9|7328|7313|7328.2|7313.2|7326.9|7311.9|9
1616612700000|2021-03-24 19:05:00|7327.9|7312.9|7328.5|7313.5|7328.5|7313.5|7327.7|7312.7|4
1616613000000|2021-03-24 19:10:00|7328.7|7313.7|7328.8|7313.8|7329.7|7314.7|7328.7|7313.7|25
1616613300000|2021-03-24 19:15:00|7328.7|7313.7|7328.1|7313.1|7328.8|7313.8|7328.1|7313.1|3
1616613900000|2021-03-24 19:25:00|7328.3|7313.3|7328.6|7313.6|7328.6|7313.6|7327.3|7312.3|6
1616614200000|2021-03-24 19:30:00|7326.9|7311.9|7328.1|7313.1|7328.1|7313.1|7326.3|7311.3|18
1616614800000|2021-03-24 19:40:00|7328.3|7313.3|7328|7313|7328.3|7313.3|7328|7313|2
1616615100000|2021-03-24 19:45:00|7328.1|7313.1|7327.5|7312.5|7328.4|7313.4|7327.3|7312.3|8
1616615400000|2021-03-24 19:50:00|7328|7313|7328|7313|7328|7313|7328|7313|1
1616616000000|2021-03-24 20:00:00|7327.3|7312.3|7327.2|7312.2|7327.8|7312.8|7327.2|7312.2|4
1616616300000|2021-03-24 20:05:00|7327.1|7312.1|7327.8|7312.8|7328|7313|7327.1|7312.1|4
1616616600000|2021-03-24 20:10:00|7328.2|7313.2|7328.7|7313.7|7328.7|7313.7|7328|7313|7
1616616900000|2021-03-24 20:15:00|7328.6|7313.6|7328.1|7313.1|7328.6|7313.6|7328.1|7313.1|6
1616617200000|2021-03-24 20:20:00|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|1
1616618100000|2021-03-24 20:35:00|7328|7313|7328.1|7313.1|7328.1|7313.1|7328|7313|2
1616618700000|2021-03-24 20:45:00|7328.2|7313.2|7332.8|7307.8|7332.8|7313.2|7328.2|7307.8|2
1616619000000|2021-03-24 20:50:00|7332.7|7307.7|7333|7308|7333|7308|7332.7|7307.7|2
1616619300000|2021-03-24 20:55:00|7332.3|7307.3|7332.6|7307.6|7332.6|7307.6|7332.3|7307.3|3
1616639400000|2021-03-25 02:30:00|7329.3|7304.3|7329.5|7304.5|7330|7305|7329.3|7304.3|3
1616640900000|2021-03-25 02:55:00|7328.8|7303.8|7328.8|7303.8|7328.8|7303.8|7328.8|7303.8|1
1616641200000|2021-03-25 03:00:00|7328.9|7303.9|7328.9|7303.9|7328.9|7303.9|7328.9|7303.9|1
1616641500000|2021-03-25 03:05:00|7329|7304|7329.7|7304.7|7329.9|7304.9|7329|7304|8
1616641800000|2021-03-25 03:10:00|7329.6|7304.6|7329.6|7304.6|7329.6|7304.6|7329.6|7304.6|1
1616642700000|2021-03-25 03:25:00|7329.8|7304.8|7329.6|7304.6|7329.8|7304.8|7329.6|7304.6|2
1616643000000|2021-03-25 03:30:00|7329.8|7304.8|7329.6|7304.6|7330.3|7305.3|7329.3|7304.3|22
1616643300000|2021-03-25 03:35:00|7324.6|7309.6|7324.8|7309.8|7329.9|7310.1|7324.6|7303.9|21
1616643900000|2021-03-25 03:45:00|7325.1|7310.1|7326.1|7311.1|7326.6|7311.6|7325.1|7310.1|8
1616644200000|2021-03-25 03:50:00|7326.3|7311.3|7328.1|7313.1|7328.1|7313.1|7326.3|7311.3|10
1616644500000|2021-03-25 03:55:00|7328.3|7313.3|7328.3|7313.3|7328.6|7313.6|7328.1|7313.1|9
1616644800000|2021-03-25 04:00:00|7328.6|7313.6|7328.3|7313.3|7328.6|7313.6|7328.3|7313.3|6
1616645100000|2021-03-25 04:05:00|7328.6|7313.6|7329.1|7314.1|7329.1|7314.1|7328.4|7313.4|5
1616645400000|2021-03-25 04:10:00|7329.3|7314.3|7327.1|7312.1|7329.3|7314.3|7327.1|7312.1|11
1616645700000|2021-03-25 04:15:00|7327.4|7312.4|7328.3|7313.3|7329.3|7314.3|7327.4|7312.4|14
1616646000000|2021-03-25 04:20:00|7328.6|7313.6|7328.9|7313.9|7329.6|7314.6|7328|7313|23
1616646300000|2021-03-25 04:25:00|7329.3|7314.3|7329.5|7314.5|7329.7|7314.7|7329.3|7314.3|4
1616646600000|2021-03-25 04:30:00|7329.6|7314.6|7326.5|7311.5|7329.6|7314.6|7325.8|7310.8|22
1616646900000|2021-03-25 04:35:00|7326.3|7311.3|7324.8|7309.8|7326.3|7311.3|7323.9|7308.9|41
1616647200000|2021-03-25 04:40:00|7324.5|7309.5|7322.8|7307.8|7324.5|7309.5|7322.6|7307.6|64
1616647500000|2021-03-25 04:45:00|7322.7|7307.7|7321.3|7306.3|7323.1|7308.1|7321.3|7306.3|49
1616647800000|2021-03-25 04:50:00|7321|7306|7321.3|7306.3|7322.2|7307.2|7320.7|7305.7|75
1616648100000|2021-03-25 04:55:00|7321.2|7306.2|7321|7306|7321.2|7306.2|7319.9|7304.9|50
1616648400000|2021-03-25 05:00:00|7321.1|7306.1|7319.3|7304.3|7321.4|7306.4|7318.8|7303.8|39
1616648700000|2021-03-25 05:05:00|7319.2|7304.2|7317.8|7302.8|7319.8|7304.8|7317.8|7302.8|53
1616649000000|2021-03-25 05:10:00|7317.9|7302.9|7319.3|7304.3|7320.4|7305.4|7317.9|7302.9|78
1616649300000|2021-03-25 05:15:00|7319.4|7304.4|7321|7306|7321|7306|7318.9|7303.9|65
1616649600000|2021-03-25 05:20:00|7320.9|7305.9|7320.1|7305.1|7321.3|7306.3|7319.9|7304.9|55
1616649900000|2021-03-25 05:25:00|7320.2|7305.2|7319.7|7304.7|7320.3|7305.3|7319.7|7304.7|24
1616650200000|2021-03-25 05:30:00|7320.2|7305.2|7319.8|7304.8|7320.3|7305.3|7319.7|7304.7|15
1616650500000|2021-03-25 05:35:00|7319.7|7304.7|7320|7305|7320|7305|7319.6|7304.6|7
1616650800000|2021-03-25 05:40:00|7320.1|7305.1|7319.4|7304.4|7320.2|7305.2|7318.8|7303.8|31
1616651100000|2021-03-25 05:45:00|7319.5|7304.5|7320.6|7305.6|7320.7|7305.7|7319|7304|33
1616651400000|2021-03-25 05:50:00|7320.7|7305.7|7321|7306|7321.6|7306.6|7320.4|7305.4|60
1616651700000|2021-03-25 05:55:00|7321.1|7306.1|7320.8|7305.8|7321.5|7306.5|7320.5|7305.5|51
1616652000000|2021-03-25 06:00:00|7321.2|7306.2|7324.3|7309.3|7324.7|7309.7|7320.8|7305.8|82
1616652300000|2021-03-25 06:05:00|7324|7309|7323.3|7308.3|7324|7309|7323.2|7308.2|16
1616652600000|2021-03-25 06:10:00|7323.4|7308.4|7321.9|7306.9|7323.4|7308.4|7321.8|7306.8|26
1616652900000|2021-03-25 06:15:00|7321.8|7306.8|7321.3|7306.3|7321.8|7306.8|7319.9|7304.9|63
1616653200000|2021-03-25 06:20:00|7321.5|7306.5|7320.4|7305.4|7322|7307|7320.2|7305.2|32
1616653500000|2021-03-25 06:25:00|7320.5|7305.5|7320.8|7305.8|7320.9|7305.9|7320.3|7305.3|26
1616653800000|2021-03-25 06:30:00|7321|7306|7321.6|7306.6|7322|7307|7320.9|7305.9|26
1616654100000|2021-03-25 06:35:00|7321.5|7306.5|7320.4|7305.4|7321.5|7306.5|7320.3|7305.3|29
1616654400000|2021-03-25 06:40:00|7320.5|7305.5|7321.2|7306.2|7321.2|7306.2|7320.2|7305.2|14
1616654700000|2021-03-25 06:45:00|7321.3|7306.3|7321.6|7306.6|7322.1|7307.1|7321|7306|29
1616655000000|2021-03-25 06:50:00|7321.7|7306.7|7321.2|7306.2|7321.8|7306.8|7321.2|7306.2|27
1616655300000|2021-03-25 06:55:00|7321.3|7306.3|7321.2|7306.2|7322|7307|7320.9|7305.9|14
1616655600000|2021-03-25 07:00:00|7321.6|7306.6|7324.9|7309.9|7324.9|7309.9|7321.6|7306.6|50
1616655900000|2021-03-25 07:05:00|7324.8|7309.8|7323.9|7308.9|7324.8|7309.8|7323.5|7308.5|53
1616656200000|2021-03-25 07:10:00|7324|7309|7324.5|7309.5|7325.1|7310.1|7323.6|7308.6|55
1616656500000|2021-03-25 07:15:00|7324.6|7309.6|7325.9|7310.9|7326.5|7311.5|7324.5|7309.5|56
1616656800000|2021-03-25 07:20:00|7325.8|7310.8|7325.3|7310.3|7325.9|7310.9|7324.6|7309.6|43
1616657100000|2021-03-25 07:25:00|7325.2|7310.2|7324.3|7309.3|7325.7|7310.7|7324.2|7309.2|34
1616657400000|2021-03-25 07:30:00|7324.7|7309.7|7326.1|7311.1|7326.8|7311.8|7324.7|7309.7|23
1616657700000|2021-03-25 07:35:00|7326.3|7311.3|7325.6|7310.6|7326.6|7311.6|7325.1|7310.1|30
1616658000000|2021-03-25 07:40:00|7325.8|7310.8|7324.9|7309.9|7326.4|7311.4|7324.9|7309.9|35
1616658300000|2021-03-25 07:45:00|7325.1|7310.1|7325.1|7310.1|7325.3|7310.3|7324.6|7309.6|7
1616658600000|2021-03-25 07:50:00|7325.4|7310.4|7325.8|7310.8|7326.1|7311.1|7325.4|7310.4|10
1616658900000|2021-03-25 07:55:00|7325.9|7310.9|7327.1|7312.1|7327.3|7312.3|7325.8|7310.8|22
1616659200000|2021-03-25 08:00:00|7327.4|7312.4|7327.4|7312.4|7329.2|7314.2|7327.3|7312.3|56
1616659500000|2021-03-25 08:05:00|7327.3|7312.3|7324.4|7309.4|7327.3|7312.3|7323.3|7308.3|59
1616659800000|2021-03-25 08:10:00|7324.9|7309.9|7325.1|7310.1|7325.4|7310.4|7324.3|7309.3|35
1616660100000|2021-03-25 08:15:00|7324.8|7309.8|7322.4|7307.4|7325.1|7310.1|7322.3|7307.3|42
1616660400000|2021-03-25 08:20:00|7322.6|7307.6|7323.1|7308.1|7325|7310|7322.4|7307.4|56
1616660700000|2021-03-25 08:25:00|7323.5|7308.5|7323.1|7308.1|7324.1|7309.1|7322.6|7307.6|24
1616661000000|2021-03-25 08:30:00|7323|7308|7321.6|7306.6|7323.4|7308.4|7321.6|7306.6|29
1616661300000|2021-03-25 08:35:00|7321.7|7306.7|7323.1|7308.1|7323.1|7308.1|7321.6|7306.6|22
1616661600000|2021-03-25 08:40:00|7323.4|7308.4|7323.6|7308.6|7324.5|7309.5|7322.8|7307.8|30
1616661900000|2021-03-25 08:45:00|7323.5|7308.5|7321.4|7306.4|7323.9|7308.9|7320.9|7305.9|44
1616662200000|2021-03-25 08:50:00|7321.1|7306.1|7322.1|7307.1|7322.6|7307.6|7321.1|7306.1|25
1616662500000|2021-03-25 08:55:00|7322.4|7307.4|7322.1|7307.1|7322.4|7307.4|7321.6|7306.6|11
1616662800000|2021-03-25 09:00:00|7322.4|7307.4|7322.1|7307.1|7322.4|7307.4|7320.5|7305.5|30
1616663100000|2021-03-25 09:05:00|7322.4|7307.4|7321.9|7306.9|7322.9|7307.9|7321.9|7306.9|12
1616663400000|2021-03-25 09:10:00|7322.1|7307.1|7321.9|7306.9|7322.4|7307.4|7321.4|7306.4|21
1616663700000|2021-03-25 09:15:00|7322.1|7307.1|7320|7305|7322.1|7307.1|7318.8|7303.8|53
1616664000000|2021-03-25 09:20:00|7320.1|7305.1|7320.5|7305.5|7321.1|7306.1|7320|7305|35
1616664300000|2021-03-25 09:25:00|7320.8|7305.8|7321.2|7306.2|7321.3|7306.3|7320.5|7305.5|40
1616664600000|2021-03-25 09:30:00|7321.3|7306.3|7322|7307|7322|7307|7321.2|7306.2|23
1616664900000|2021-03-25 09:35:00|7322.2|7307.2|7321.5|7306.5|7322.5|7307.5|7321.5|7306.5|7
1616665200000|2021-03-25 09:40:00|7321.4|7306.4|7322.4|7307.4|7322.4|7307.4|7321.1|7306.1|30
1616665500000|2021-03-25 09:45:00|7322.3|7307.3|7322.3|7307.3|7322.6|7307.6|7321.9|7306.9|18
1616665800000|2021-03-25 09:50:00|7322.2|7307.2|7323.1|7308.1|7323.4|7308.4|7322|7307|48
1616666100000|2021-03-25 09:55:00|7322.8|7307.8|7320.5|7305.5|7322.9|7307.9|7319.7|7304.7|52
1616666400000|2021-03-25 10:00:00|7320.4|7305.4|7320.3|7305.3|7321|7306|7319.6|7304.6|41
1616666700000|2021-03-25 10:05:00|7319.9|7304.9|7319|7304|7320.6|7305.6|7318.7|7303.7|16
1616667000000|2021-03-25 10:10:00|7319.5|7304.5|7319|7304|7319.5|7304.5|7319|7304|2
1616667300000|2021-03-25 10:15:00|7319.5|7304.5|7319.7|7304.7|7320.5|7305.5|7319|7304|24
1616667600000|2021-03-25 10:20:00|7320|7305|7318.3|7303.3|7320.5|7305.5|7318|7303|29
1616667900000|2021-03-25 10:25:00|7318|7303|7318.4|7303.4|7318.4|7303.4|7317.8|7302.8|18
1616668200000|2021-03-25 10:30:00|7318.5|7303.5|7319.9|7304.9|7320.6|7305.6|7318.4|7303.4|40
1616668500000|2021-03-25 10:35:00|7320|7305|7319.7|7304.7|7320|7305|7319.5|7304.5|30
1616668800000|2021-03-25 10:40:00|7319.6|7304.6|7316.4|7301.4|7320|7305|7315.7|7300.7|69
1616669100000|2021-03-25 10:45:00|7316.5|7301.5|7316.1|7301.1|7316.8|7301.8|7315.4|7300.4|41
1616669400000|2021-03-25 10:50:00|7315.7|7300.7|7313.1|7298.1|7315.7|7300.7|7313.1|7298.1|22
1616669700000|2021-03-25 10:55:00|7313.3|7298.3|7316.3|7301.3|7316.8|7301.8|7313.3|7298.3|43
1616670000000|2021-03-25 11:00:00|7316.4|7301.4|7316.2|7301.2|7316.5|7301.5|7314.5|7299.5|93
1616670300000|2021-03-25 11:05:00|7316.3|7301.3|7315.4|7300.4|7316.4|7301.4|7315.2|7300.2|27
1616670600000|2021-03-25 11:10:00|7315.5|7300.5|7316.1|7301.1|7316.4|7301.4|7315.1|7300.1|57
1616670900000|2021-03-25 11:15:00|7316|7301|7316.6|7301.6|7317.2|7302.2|7316|7301|59
1616671200000|2021-03-25 11:20:00|7317.2|7302.2|7320.2|7305.2|7320.4|7305.4|7317.2|7302.2|86
1616671500000|2021-03-25 11:25:00|7320.1|7305.1|7320.4|7305.4|7321|7306|7320.1|7305.1|53
1616671800000|2021-03-25 11:30:00|7320.5|7305.5|7320.8|7305.8|7327|7306.4|7320.5|7301.5|18
1616672100000|2021-03-25 11:35:00|7320.9|7305.9|7320.3|7305.3|7321.3|7306.3|7320.2|7305.2|6
1616672400000|2021-03-25 11:40:00|7320.5|7305.5|7321|7306|7321.5|7306.5|7320.3|7305.3|6
1616672700000|2021-03-25 11:45:00|7321.1|7306.1|7321|7306|7321.1|7306.1|7321|7306|2
1616673000000|2021-03-25 11:50:00|7321.2|7306.2|7324.5|7309.5|7325.1|7310.1|7321.2|7306.2|24
1616673300000|2021-03-25 11:55:00|7324.4|7309.4|7324.6|7309.6|7324.9|7309.9|7322.8|7307.8|25
1616673600000|2021-03-25 12:00:00|7324.5|7309.5|7324.8|7309.8|7325.9|7310.9|7324.3|7309.3|31
1616674200000|2021-03-25 12:10:00|7324.7|7309.7|7324|7309|7324.7|7309.7|7323.8|7308.8|10
1616674500000|2021-03-25 12:15:00|7323.8|7308.8|7324|7309|7325|7310|7323.8|7308.8|24
1616674800000|2021-03-25 12:20:00|7324.1|7309.1|7323.8|7308.8|7324.1|7309.1|7323.8|7308.8|5
1616675100000|2021-03-25 12:25:00|7322.8|7307.8|7323|7308|7323.5|7308.5|7322.5|7307.5|35
1616675400000|2021-03-25 12:30:00|7322.9|7307.9|7323|7308|7323.5|7308.5|7322.9|7307.9|17
1616675700000|2021-03-25 12:35:00|7322.8|7307.8|7323.2|7308.2|7323.2|7308.2|7320.8|7305.8|38
1616676000000|2021-03-25 12:40:00|7323.1|7308.1|7324.1|7309.1|7324.4|7309.4|7322.8|7307.8|41
1616676300000|2021-03-25 12:45:00|7324.2|7309.2|7323.9|7308.9|7324.8|7309.8|7323.7|7308.7|36
1616676600000|2021-03-25 12:50:00|7329|7304|7328.9|7303.9|7329.2|7309.3|7324.1|7303.9|15
1616676900000|2021-03-25 12:55:00|7328.8|7303.8|7324|7309|7328.9|7309.2|7323.6|7303.6|34
1616677200000|2021-03-25 13:00:00|7324.1|7309.1|7323.2|7308.2|7328.9|7309.1|7323|7303.1|82
1616677500000|2021-03-25 13:05:00|7323.1|7308.1|7323|7308|7323.5|7308.5|7322.9|7307.9|42
1616677800000|2021-03-25 13:10:00|7323.2|7308.2|7323|7308|7323.3|7308.3|7323|7308|6
1616678100000|2021-03-25 13:15:00|7322.9|7307.9|7322|7307|7322.9|7307.9|7322|7307|20
1616678400000|2021-03-25 13:20:00|7322.2|7307.2|7321|7306|7322.2|7307.2|7320.4|7305.4|16
1616678700000|2021-03-25 13:25:00|7321.2|7306.2|7322.7|7307.7|7322.8|7307.8|7321.1|7306.1|92
1616679000000|2021-03-25 13:30:00|7322.8|7307.8|7322.6|7307.6|7323|7308|7322.3|7307.3|43
1616679300000|2021-03-25 13:35:00|7322.5|7307.5|7321.7|7306.7|7323.2|7308.2|7321.4|7306.4|30
1616679600000|2021-03-25 13:40:00|7321.6|7306.6|7322.4|7307.4|7322.6|7307.6|7321.5|7306.5|18
1616679900000|2021-03-25 13:45:00|7322.5|7307.5|7322.4|7307.4|7323|7308|7322.2|7307.2|11
1616680200000|2021-03-25 13:50:00|7322.9|7307.9|7323.2|7308.2|7323.3|7308.3|7322.9|7307.9|24
1616680500000|2021-03-25 13:55:00|7323.1|7308.1|7323.3|7308.3|7323.6|7308.6|7322.3|7307.3|20
1616680800000|2021-03-25 14:00:00|7323.4|7308.4|7322.5|7307.5|7323.7|7308.7|7322.4|7307.4|74
1616681100000|2021-03-25 14:05:00|7322.6|7307.6|7322.5|7307.5|7323.1|7308.1|7322.4|7307.4|20
1616681400000|2021-03-25 14:10:00|7322.4|7307.4|7322.1|7307.1|7322.4|7307.4|7322|7307|9
1616681700000|2021-03-25 14:15:00|7322.2|7307.2|7321.6|7306.6|7322.3|7307.3|7321.6|7306.6|20
1616682000000|2021-03-25 14:20:00|7321.7|7306.7|7322.5|7307.5|7323|7308|7321.4|7306.4|36
1616682300000|2021-03-25 14:25:00|7322.4|7307.4|7321.8|7306.8|7322.5|7307.5|7321.7|7306.7|31
1616682600000|2021-03-25 14:30:00|7321.9|7306.9|7322.2|7307.2|7322.4|7307.4|7321.8|7306.8|37
1616682900000|2021-03-25 14:35:00|7322.3|7307.3|7322.3|7307.3|7322.8|7307.8|7322.1|7307.1|51
1616683200000|2021-03-25 14:40:00|7322.4|7307.4|7323|7308|7323|7308|7322.4|7307.4|29
1616683500000|2021-03-25 14:45:00|7322.9|7307.9|7323.4|7308.4|7323.5|7308.5|7322.8|7307.8|23
1616683800000|2021-03-25 14:50:00|7323.3|7308.3|7325.5|7310.5|7325.6|7310.6|7323.3|7308.3|41
1616684100000|2021-03-25 14:55:00|7325.4|7310.4|7325.4|7310.4|7325.5|7310.5|7324.6|7309.6|24
1616684400000|2021-03-25 15:00:00|7325.5|7310.5|7326.4|7311.4|7326.7|7311.7|7325.4|7310.4|21
1616684700000|2021-03-25 15:05:00|7326.2|7311.2|7327.7|7312.7|7327.7|7312.7|7326.2|7311.2|26
1616685000000|2021-03-25 15:10:00|7327.9|7312.9|7328.6|7313.6|7329.5|7314.5|7327.5|7312.5|34
1616685300000|2021-03-25 15:15:00|7328.5|7313.5|7328.5|7313.5|7329.1|7314.1|7328.5|7313.5|9
1616685900000|2021-03-25 15:25:00|7328.1|7313.1|7328|7313|7328.1|7313.1|7327.3|7312.3|67
1616686200000|2021-03-25 15:30:00|7327.9|7312.9|7332.2|7307.2|7332.5|7313|7327.5|7307|79
1616686500000|2021-03-25 15:35:00|7332.3|7307.3|7326.4|7311.4|7332.4|7312.2|7326.4|7306.8|24
1616686800000|2021-03-25 15:40:00|7326.5|7311.5|7326.7|7311.7|7326.8|7311.8|7326.4|7311.4|29
1616687100000|2021-03-25 15:45:00|7326.8|7311.8|7326.5|7311.5|7326.9|7311.9|7326.4|7311.4|42
1616687400000|2021-03-25 15:50:00|7326.6|7311.6|7328.5|7313.5|7329.3|7314.3|7326.6|7311.6|60
1616687700000|2021-03-25 15:55:00|7328.1|7313.1|7327.2|7312.2|7328.1|7313.1|7326.7|7311.7|65
1616688000000|2021-03-25 16:00:00|7327.3|7312.3|7327.4|7312.4|7327.6|7312.6|7327.3|7312.3|11
1616688300000|2021-03-25 16:05:00|7327|7312|7326.9|7311.9|7327.2|7312.2|7326.8|7311.8|17
1616688600000|2021-03-25 16:10:00|7326.8|7311.8|7327.5|7312.5|7327.5|7312.5|7326.7|7311.7|13
1616688900000|2021-03-25 16:15:00|7327.4|7312.4|7326.8|7311.8|7327.4|7312.4|7326|7311|18
1616689500000|2021-03-25 16:25:00|7326.7|7311.7|7322.5|7307.5|7329.4|7311.8|7322.2|7301.5|55
1616689800000|2021-03-25 16:30:00|7322.4|7307.4|7323.8|7308.8|7327.6|7308.8|7322.4|7302.3|27
1616690100000|2021-03-25 16:35:00|7323.7|7308.7|7325.7|7310.7|7330.4|7310.7|7323.7|7304.1|44
1616690400000|2021-03-25 16:40:00|7325.8|7310.8|7323.5|7308.5|7326.2|7311.2|7323.4|7308.4|28
1616690700000|2021-03-25 16:45:00|7323.6|7308.6|7323.5|7308.5|7324.4|7309.4|7323.5|7308.5|39
1616691000000|2021-03-25 16:50:00|7323.4|7308.4|7322.5|7307.5|7323.7|7308.7|7322.2|7307.2|17
1616691300000|2021-03-25 16:55:00|7322.6|7307.6|7323.2|7308.2|7323.2|7308.2|7322.6|7307.6|10
1616691600000|2021-03-25 17:00:00|7323.1|7308.1|7329.6|7304.6|7330.2|7309.6|7323.1|7304.5|51
1616691900000|2021-03-25 17:05:00|7329.5|7304.5|7324.8|7309.8|7330.7|7310.3|7324.1|7304.1|38
1616692200000|2021-03-25 17:10:00|7325.1|7310.1|7324.8|7309.8|7325.8|7310.8|7324.8|7309.8|19
1616692500000|2021-03-25 17:15:00|7324.7|7309.7|7329.5|7304.5|7329.8|7309.7|7324.7|7304|41
1616692800000|2021-03-25 17:20:00|7329.4|7304.4|7328.1|7303.1|7329.4|7304.4|7327.9|7302.9|48
1616693100000|2021-03-25 17:25:00|7328|7303|7328|7303|7328.2|7303.2|7328|7303|19
1616693400000|2021-03-25 17:30:00|7328.1|7303.1|7324.8|7309.8|7328.3|7309.8|7324.3|7303|11
1616693700000|2021-03-25 17:35:00|7324.6|7309.6|7323.8|7308.8|7328.7|7309.8|7323.5|7303.5|17
1616694000000|2021-03-25 17:40:00|7323|7308|7327.9|7302.9|7327.9|7308|7322.8|7302.5|8
1616694300000|2021-03-25 17:45:00|7328|7303|7327.8|7302.8|7328|7303|7327.4|7302.4|41
1616694600000|2021-03-25 17:50:00|7322.3|7307.3|7322.3|7307.3|7322.3|7307.3|7322.3|7307.3|1
1616695200000|2021-03-25 18:00:00|7327.8|7302.8|7327.5|7302.5|7328|7303|7327.5|7302.5|5
1616695500000|2021-03-25 18:05:00|7326.9|7301.9|7326.6|7301.6|7326.9|7301.9|7326.6|7301.6|4
1616695800000|2021-03-25 18:10:00|7326.5|7301.5|7326.6|7301.6|7326.7|7301.7|7326.4|7301.4|43
1616696100000|2021-03-25 18:15:00|7326.7|7301.7|7328.3|7303.3|7328.3|7303.3|7326.4|7301.4|382
1616696400000|2021-03-25 18:20:00|7323.4|7308.4|7328.5|7303.5|7328.5|7308.4|7323.4|7303.4|4
1616696700000|2021-03-25 18:25:00|7324.1|7309.1|7328.8|7303.8|7328.8|7309.1|7324.1|7303.5|3
1616697300000|2021-03-25 18:35:00|7328.1|7303.1|7328|7303|7328.1|7303.1|7328|7303|2
1616697600000|2021-03-25 18:40:00|7322.1|7307.1|7321.3|7306.3|7325.9|7307.5|7320.7|7300.9|13
1616697900000|2021-03-25 18:45:00|7321.2|7306.2|7321.3|7306.3|7321.3|7306.3|7321.2|7306.2|2
1616698200000|2021-03-25 18:50:00|7320.8|7305.8|7321.3|7306.3|7321.3|7306.3|7320.8|7305.8|5
1616698500000|2021-03-25 18:55:00|7321.4|7306.4|7321|7306|7325.3|7306.4|7319.8|7299.8|14
1616698800000|2021-03-25 19:00:00|7321.1|7306.1|7320.2|7305.2|7327.6|7306.1|7319.7|7299.5|12
1616699100000|2021-03-25 19:05:00|7320.3|7305.3|7320.3|7305.3|7327.2|7305.8|7320.3|7300.2|13
1616699700000|2021-03-25 19:15:00|7320.1|7305.1|7319.8|7304.8|7320.1|7305.1|7319.4|7304.4|5
1616700000000|2021-03-25 19:20:00|7319.7|7304.7|7319.9|7304.9|7319.9|7304.9|7319.6|7304.6|4
1616700300000|2021-03-25 19:25:00|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|1
1616701200000|2021-03-25 19:40:00|7319.9|7304.9|7319.9|7304.9|7319.9|7304.9|7319.9|7304.9|1
1616701800000|2021-03-25 19:50:00|7320.1|7305.1|7320.1|7305.1|7320.1|7305.1|7320.1|7305.1|1
1616702100000|2021-03-25 19:55:00|7319.1|7304.1|7319.2|7304.2|7319.6|7304.6|7319|7304|11
1616702400000|2021-03-25 20:00:00|7319.3|7304.3|7319.4|7304.4|7319.4|7304.4|7319.3|7304.3|2
1616702700000|2021-03-25 20:05:00|7319.5|7304.5|7319.6|7304.6|7319.6|7304.6|7319.5|7304.5|2
1616703300000|2021-03-25 20:15:00|7319.8|7304.8|7320.3|7305.3|7320.3|7305.3|7319.8|7304.8|4
1616703600000|2021-03-25 20:20:00|7320.7|7305.7|7320.6|7305.6|7320.7|7305.7|7320.6|7305.6|2
1616703900000|2021-03-25 20:25:00|7320.5|7305.5|7319.3|7304.3|7324.6|7305.5|7319.3|7299.6|5
1616704200000|2021-03-25 20:30:00|7319.4|7304.4|7319.5|7304.5|7319.5|7304.5|7319.3|7304.3|6
1616704500000|2021-03-25 20:35:00|7319.4|7304.4|7319.3|7304.3|7319.4|7304.4|7318.4|7303.4|10
1616704800000|2021-03-25 20:40:00|7319.2|7304.2|7319|7304|7319.2|7304.2|7319|7304|5
1616705100000|2021-03-25 20:45:00|7319.2|7304.2|7319.2|7304.2|7319.2|7304.2|7319.2|7304.2|1
1616705400000|2021-03-25 20:50:00|7319.3|7304.3|7319.2|7304.2|7319.3|7304.3|7319.1|7304.1|4
1616705700000|2021-03-25 20:55:00|7319.3|7304.3|7319.3|7304.3|7319.3|7304.3|7319.3|7304.3|1
1616725800000|2021-03-26 02:30:00|7320.8|7295.8|7321.5|7296.5|7322.1|7297.1|7320.8|7295.8|4
1616726100000|2021-03-26 02:35:00|7320.8|7295.8|7320.8|7295.8|7320.8|7295.8|7320.8|7295.8|1
1616727300000|2021-03-26 02:55:00|7321.1|7296.1|7321.1|7296.1|7321.1|7296.1|7321.1|7296.1|1
1616727600000|2021-03-26 03:00:00|7320.8|7295.8|7320.8|7295.8|7320.8|7295.8|7320.8|7295.8|1
1616727900000|2021-03-26 03:05:00|7320.3|7295.3|7319.3|7294.3|7320.3|7295.3|7319.3|7294.3|7
1616728200000|2021-03-26 03:10:00|7319.4|7294.4|7319.4|7294.4|7319.4|7294.4|7319.4|7294.4|1
1616728500000|2021-03-26 03:15:00|7319.1|7294.1|7318.6|7293.6|7319.1|7294.1|7318.2|7293.2|6
1616728800000|2021-03-26 03:20:00|7316|7291|7317.5|7292.5|7318.1|7293.1|7316|7291|9
1616729100000|2021-03-26 03:25:00|7315.8|7290.8|7315.8|7290.8|7315.8|7290.8|7315.3|7290.3|3
1616729400000|2021-03-26 03:30:00|7316.3|7291.3|7310.5|7295.5|7316.6|7295.6|7310.5|7289.9|89
1616729700000|2021-03-26 03:35:00|7310.8|7295.8|7310.7|7295.7|7310.8|7295.8|7310.4|7295.4|16
1616730000000|2021-03-26 03:40:00|7310.9|7295.9|7310.5|7295.5|7310.9|7295.9|7310|7295|32
1616730300000|2021-03-26 03:45:00|7310.4|7295.4|7308.5|7293.5|7310.4|7295.4|7308.5|7293.5|26
1616730600000|2021-03-26 03:50:00|7308.4|7293.4|7308.6|7293.6|7308.7|7293.7|7308.4|7293.4|6
1616730900000|2021-03-26 03:55:00|7308.7|7293.7|7310.3|7295.3|7310.9|7295.9|7308.6|7293.6|54
1616731200000|2021-03-26 04:00:00|7310.2|7295.2|7307.6|7292.6|7310.2|7295.2|7307.1|7292.1|46
1616731500000|2021-03-26 04:05:00|7307.7|7292.7|7307.3|7292.3|7307.7|7292.7|7306.5|7291.5|18
1616731800000|2021-03-26 04:10:00|7307.1|7292.1|7307|7292|7307.5|7292.5|7306.7|7291.7|21
1616732100000|2021-03-26 04:15:00|7307.3|7292.3|7307.9|7292.9|7309.3|7294.3|7307.3|7292.3|39
1616732400000|2021-03-26 04:20:00|7308|7293|7307.9|7292.9|7308.2|7293.2|7307|7292|21
1616732700000|2021-03-26 04:25:00|7308|7293|7306.3|7291.3|7308.2|7293.2|7305.9|7290.9|36
1616733000000|2021-03-26 04:30:00|7306.2|7291.2|7302.1|7287.1|7306.4|7291.4|7300.8|7285.8|62
1616733300000|2021-03-26 04:35:00|7302.2|7287.2|7302.1|7287.1|7304.7|7289.7|7301.8|7286.8|63
1616733600000|2021-03-26 04:40:00|7302|7287|7302.8|7287.8|7304.7|7289.7|7301.9|7286.9|48
1616733900000|2021-03-26 04:45:00|7302.7|7287.7|7300.2|7285.2|7302.7|7287.7|7298.7|7283.7|62
1616734200000|2021-03-26 04:50:00|7300.1|7285.1|7302.7|7287.7|7302.8|7287.8|7299.7|7284.7|49
1616734500000|2021-03-26 04:55:00|7302.6|7287.6|7302.6|7287.6|7302.7|7287.7|7302.1|7287.1|18
1616734800000|2021-03-26 05:00:00|7302.5|7287.5|7301.4|7286.4|7302.5|7287.5|7301.1|7286.1|33
1616735100000|2021-03-26 05:05:00|7301|7286|7298.9|7283.9|7301|7286|7298.7|7283.7|45
1616735400000|2021-03-26 05:10:00|7299|7284|7298.5|7283.5|7299.3|7284.3|7298.2|7283.2|32
1616735700000|2021-03-26 05:15:00|7298.4|7283.4|7295.3|7280.3|7298.4|7283.4|7294.5|7279.5|53
1616736000000|2021-03-26 05:20:00|7295.2|7280.2|7295.7|7280.7|7296|7281|7294.1|7279.1|39
1616736300000|2021-03-26 05:25:00|7295.9|7280.9|7293.9|7278.9|7295.9|7280.9|7293.7|7278.7|38
1616736600000|2021-03-26 05:30:00|7294|7279|7295|7280|7295.5|7280.5|7291.8|7276.8|77
1616736900000|2021-03-26 05:35:00|7295.1|7280.1|7294.2|7279.2|7296.9|7281.9|7294.1|7279.1|47
1616737200000|2021-03-26 05:40:00|7294|7279|7292.7|7277.7|7294|7279|7292.1|7277.1|80
1616737500000|2021-03-26 05:45:00|7292.8|7277.8|7290.2|7275.2|7292.8|7277.8|7290.2|7275.2|30
1616737800000|2021-03-26 05:50:00|7290.3|7275.3|7293.3|7278.3|7293.3|7278.3|7288.8|7273.8|79
1616738100000|2021-03-26 05:55:00|7293.2|7278.2|7291.4|7276.4|7293.2|7278.2|7290.1|7275.1|32
1616738400000|2021-03-26 06:00:00|7291.2|7276.2|7290.3|7275.3|7291.9|7276.9|7290.2|7275.2|30
1616738700000|2021-03-26 06:05:00|7290.5|7275.5|7291.8|7276.8|7291.9|7276.9|7290.3|7275.3|46
1616739000000|2021-03-26 06:10:00|7291.9|7276.9|7291.8|7276.8|7293|7278|7291.4|7276.4|49
1616739300000|2021-03-26 06:15:00|7291.9|7276.9|7291.8|7276.8|7292.3|7277.3|7290.4|7275.4|67
1616739600000|2021-03-26 06:20:00|7291.6|7276.6|7291.5|7276.5|7292.2|7277.2|7291.3|7276.3|29
1616739900000|2021-03-26 06:25:00|7291.6|7276.6|7293.3|7278.3|7293.3|7278.3|7291.6|7276.6|26
1616740200000|2021-03-26 06:30:00|7293.2|7278.2|7292.4|7277.4|7293.2|7278.2|7291.1|7276.1|48
1616740500000|2021-03-26 06:35:00|7292.1|7277.1|7292.8|7277.8|7293.3|7278.3|7291.8|7276.8|41
1616740800000|2021-03-26 06:40:00|7292.7|7277.7|7292.5|7277.5|7292.8|7277.8|7291.8|7276.8|37
1616741100000|2021-03-26 06:45:00|7292.7|7277.7|7292.7|7277.7|7292.7|7277.7|7292.2|7277.2|10
1616741400000|2021-03-26 06:50:00|7292.8|7277.8|7293.6|7278.6|7293.7|7278.7|7292.7|7277.7|39
1616741700000|2021-03-26 06:55:00|7293.5|7278.5|7295.2|7280.2|7295.9|7280.9|7293.4|7278.4|69
1616742000000|2021-03-26 07:00:00|7295|7280|7295.8|7280.8|7297.2|7282.2|7294.6|7279.6|85
1616742300000|2021-03-26 07:05:00|7295.3|7280.3|7296.1|7281.1|7296.7|7281.7|7295.1|7280.1|47
1616742600000|2021-03-26 07:10:00|7296.4|7281.4|7296|7281|7296.4|7281.4|7295.8|7280.8|26
1616742900000|2021-03-26 07:15:00|7295.9|7280.9|7298.4|7283.4|7299|7284|7295.8|7280.8|51
1616743200000|2021-03-26 07:20:00|7298.3|7283.3|7296|7281|7298.4|7283.4|7296|7281|17
1616743500000|2021-03-26 07:25:00|7296.1|7281.1|7295.7|7280.7|7297|7282|7294.4|7279.4|43
1616743800000|2021-03-26 07:30:00|7295.8|7280.8|7292.5|7277.5|7295.9|7280.9|7292.3|7277.3|68
1616744100000|2021-03-26 07:35:00|7292.4|7277.4|7293.5|7278.5|7293.5|7278.5|7292.3|7277.3|17
1616744400000|2021-03-26 07:40:00|7293.6|7278.6|7293.2|7278.2|7294.4|7279.4|7293.2|7278.2|36
1616744700000|2021-03-26 07:45:00|7293.4|7278.4|7295.8|7280.8|7296|7281|7293.2|7278.2|72
1616745000000|2021-03-26 07:50:00|7296|7281|7293.6|7278.6|7296.1|7281.1|7293.1|7278.1|47
1616745300000|2021-03-26 07:55:00|7293.4|7278.4|7294.8|7279.8|7294.8|7279.8|7292.8|7277.8|24
1616745600000|2021-03-26 08:00:00|7295.2|7280.2|7294.5|7279.5|7295.3|7280.3|7293|7278|46
1616745900000|2021-03-26 08:05:00|7294.4|7279.4|7292.4|7277.4|7294.6|7279.6|7292.1|7277.1|51
1616746200000|2021-03-26 08:10:00|7292.3|7277.3|7293.4|7278.4|7294.3|7279.3|7292.3|7277.3|38
1616746500000|2021-03-26 08:15:00|7293.3|7278.3|7291.6|7276.6|7293.4|7278.4|7291.4|7276.4|19
1616746800000|2021-03-26 08:20:00|7291.3|7276.3|7292.1|7277.1|7293.1|7278.1|7291.1|7276.1|35
1616747100000|2021-03-26 08:25:00|7291.9|7276.9|7290.3|7275.3|7291.9|7276.9|7289.8|7274.8|22
1616747400000|2021-03-26 08:30:00|7290.5|7275.5|7292|7277|7292.1|7277.1|7290.5|7275.5|44
1616747700000|2021-03-26 08:35:00|7292.1|7277.1|7291.1|7276.1|7292.3|7277.3|7291.1|7276.1|33
1616748000000|2021-03-26 08:40:00|7291.2|7276.2|7292.3|7277.3|7292.3|7277.3|7290.9|7275.9|12
1616748300000|2021-03-26 08:45:00|7292.1|7277.1|7292.1|7277.1|7294|7279|7291.3|7276.3|32
1616748600000|2021-03-26 08:50:00|7292.3|7277.3|7292.8|7277.8|7293.8|7278.8|7291.8|7276.8|36
1616748900000|2021-03-26 08:55:00|7292.6|7277.6|7292.4|7277.4|7292.6|7277.6|7292.4|7277.4|8
1616749200000|2021-03-26 09:00:00|7291.8|7276.8|7293|7278|7294.8|7279.8|7291.8|7276.8|39
1616749500000|2021-03-26 09:05:00|7292.9|7277.9|7290.7|7275.7|7292.9|7277.9|7290.1|7275.1|31
1616749800000|2021-03-26 09:10:00|7290.8|7275.8|7290.6|7275.6|7291.3|7276.3|7288.6|7273.6|54
1616750100000|2021-03-26 09:15:00|7290.7|7275.7|7292.4|7277.4|7292.7|7277.7|7290.4|7275.4|69
1616750400000|2021-03-26 09:20:00|7292.3|7277.3|7300.7|7285.7|7302.4|7287.4|7292.3|7277.3|239
1616750700000|2021-03-26 09:25:00|7300.6|7285.6|7297.9|7282.9|7302.8|7287.8|7297.7|7282.7|139
1616751000000|2021-03-26 09:30:00|7298.2|7283.2|7298|7283|7298.5|7283.5|7296.8|7281.8|47
1616751300000|2021-03-26 09:35:00|7297.4|7282.4|7296.1|7281.1|7298.4|7283.4|7296.1|7281.1|83
1616751600000|2021-03-26 09:40:00|7296.2|7281.2|7298.9|7283.9|7299.7|7284.7|7296|7281|109
1616751900000|2021-03-26 09:45:00|7298.7|7283.7|7297.9|7282.9|7299.6|7284.6|7296.4|7281.4|58
1616752200000|2021-03-26 09:50:00|7297.6|7282.6|7305.2|7290.2|7314.9|7296.9|7297|7282|359
1616752500000|2021-03-26 09:55:00|7305.4|7290.4|7302.5|7287.5|7311.1|7292.8|7302|7285.4|178
1616752800000|2021-03-26 10:00:00|7302.8|7287.8|7304.6|7289.6|7304.8|7289.8|7302.1|7287.1|92
1616753100000|2021-03-26 10:05:00|7304.8|7289.8|7303.2|7288.2|7305.1|7290.1|7302.8|7287.8|35
1616753400000|2021-03-26 10:10:00|7303.1|7288.1|7304.6|7289.6|7305.2|7290.2|7302.6|7287.6|52
1616753700000|2021-03-26 10:15:00|7305.2|7290.2|7311.9|7286.9|7311.9|7292|7305.2|7286.8|19
1616754000000|2021-03-26 10:20:00|7311.8|7286.8|7308.4|7293.4|7313|7293.8|7307.4|7286.8|36
1616754300000|2021-03-26 10:25:00|7308.3|7293.3|7305|7290|7308.3|7293.3|7304.9|7289.9|43
1616754600000|2021-03-26 10:30:00|7305.1|7290.1|7307.2|7292.2|7307.2|7292.2|7305.1|7290.1|22
1616754900000|2021-03-26 10:35:00|7307.3|7292.3|7309.9|7294.9|7311.3|7296.3|7307.2|7292.2|67
1616755200000|2021-03-26 10:40:00|7310|7295|7308.6|7293.6|7310|7295|7308.6|7293.6|13
1616755500000|2021-03-26 10:45:00|7308.7|7293.7|7306.7|7291.7|7309.4|7294.4|7306.7|7291.7|31
1616755800000|2021-03-26 10:50:00|7307.5|7292.5|7309|7294|7309|7294|7306.7|7291.7|41
1616756100000|2021-03-26 10:55:00|7308.9|7293.9|7307.9|7292.9|7308.9|7293.9|7307.7|7292.7|26
1616756400000|2021-03-26 11:00:00|7308|7293|7308.8|7293.8|7308.8|7293.8|7308|7293|21
1616756700000|2021-03-26 11:05:00|7308.7|7293.7|7309.5|7294.5|7310.5|7295.5|7308.4|7293.4|51
1616757000000|2021-03-26 11:10:00|7309.8|7294.8|7309.9|7294.9|7310|7295|7309.4|7294.4|12
1616757300000|2021-03-26 11:15:00|7310|7295|7309.3|7294.3|7310.7|7295.7|7309.1|7294.1|29
1616757600000|2021-03-26 11:20:00|7309.2|7294.2|7308.3|7293.3|7309.2|7294.2|7308.3|7293.3|18
1616757900000|2021-03-26 11:25:00|7308.4|7293.4|7308.3|7293.3|7309|7294|7306.7|7291.7|60
1616758200000|2021-03-26 11:30:00|7308.2|7293.2|7314.5|7289.5|7314.5|7294.5|7308.2|7289.5|10
1616758500000|2021-03-26 11:35:00|7315|7290|7309.5|7294.5|7315|7294.5|7309.5|7290|2
1616758800000|2021-03-26 11:40:00|7314.5|7289.5|7310.4|7295.4|7314.5|7295.4|7309.8|7289.5|4
1616759100000|2021-03-26 11:45:00|7310.3|7295.3|7311.9|7296.9|7312.8|7297.8|7310.2|7295.2|11
1616759400000|2021-03-26 11:50:00|7312|7297|7310.3|7295.3|7312|7297|7310.3|7295.3|10
1616759700000|2021-03-26 11:55:00|7310.5|7295.5|7310.5|7295.5|7310.5|7295.5|7310.3|7295.3|3
1616760000000|2021-03-26 12:00:00|7310.3|7295.3|7315|7290|7315|7295.3|7309.1|7289.7|14
1616760300000|2021-03-26 12:05:00|7310.1|7295.1|7310.3|7295.3|7310.3|7295.3|7310.1|7295.1|2
1616760600000|2021-03-26 12:10:00|7310.1|7295.1|7310.1|7295.1|7310.1|7295.1|7310.1|7295.1|1
1616760900000|2021-03-26 12:15:00|7309.6|7294.6|7310.3|7295.3|7310.6|7295.6|7309.5|7294.5|7
1616761200000|2021-03-26 12:20:00|7309.8|7294.8|7310.3|7295.3|7310.3|7295.3|7309.8|7294.8|4
1616761500000|2021-03-26 12:25:00|7309.8|7294.8|7310|7295|7310.3|7295.3|7309.8|7294.8|4
1616761800000|2021-03-26 12:30:00|7309.8|7294.8|7309.6|7294.6|7309.8|7294.8|7309.3|7294.3|3
1616762100000|2021-03-26 12:35:00|7309.8|7294.8|7307.8|7292.8|7309.8|7294.8|7307.1|7292.1|11
1616762400000|2021-03-26 12:40:00|7307.9|7292.9|7309.1|7294.1|7309.5|7294.5|7307.9|7292.9|10
1616763000000|2021-03-26 12:50:00|7309|7294|7310.3|7295.3|7310.3|7295.3|7308.8|7293.8|9
1616763300000|2021-03-26 12:55:00|7310.2|7295.2|7309.7|7294.7|7310.3|7295.3|7309.2|7294.2|17
1616763600000|2021-03-26 13:00:00|7309.6|7294.6|7308.4|7293.4|7309.7|7294.7|7308.4|7293.4|9
1616763900000|2021-03-26 13:05:00|7308.5|7293.5|7308.5|7293.5|7308.6|7293.6|7306.8|7291.8|19
1616764200000|2021-03-26 13:10:00|7308.6|7293.6|7309|7294|7309.2|7294.2|7308.6|7293.6|9
1616764500000|2021-03-26 13:15:00|7309.1|7294.1|7309.8|7294.8|7309.8|7294.8|7309.1|7294.1|5
1616764800000|2021-03-26 13:20:00|7310.3|7295.3|7309.8|7294.8|7310.3|7295.3|7309.8|7294.8|4
1616765100000|2021-03-26 13:25:00|7310|7295|7309.3|7294.3|7310.2|7295.2|7308.6|7293.6|16
1616765400000|2021-03-26 13:30:00|7309.1|7294.1|7309.1|7294.1|7309.4|7294.4|7309|7294|11
1616765700000|2021-03-26 13:35:00|7309.2|7294.2|7309.4|7294.4|7309.7|7294.7|7309.2|7294.2|10
1616766000000|2021-03-26 13:40:00|7309.5|7294.5|7310.6|7295.6|7317|7296.7|7309.5|7290.5|17
1616766300000|2021-03-26 13:45:00|7310.7|7295.7|7310.7|7295.7|7310.7|7295.7|7310.7|7295.7|1
1616766600000|2021-03-26 13:50:00|7310.8|7295.8|7310.9|7295.9|7317.1|7296.5|7310.8|7290.5|9
1616766900000|2021-03-26 13:55:00|7315.8|7290.8|7310.3|7295.3|7315.8|7296|7310.3|7290.5|9
1616767200000|2021-03-26 14:00:00|7309.8|7294.8|7309.5|7294.5|7310.3|7295.3|7309.5|7294.5|8
1616767500000|2021-03-26 14:05:00|7309.2|7294.2|7306.9|7291.9|7309.2|7294.2|7306.7|7291.7|30
1616767800000|2021-03-26 14:10:00|7306.8|7291.8|7306.8|7291.8|7306.8|7291.8|7306.8|7291.8|1
1616768100000|2021-03-26 14:15:00|7306.9|7291.9|7307.8|7292.8|7307.8|7292.8|7306.8|7291.8|13
1616768400000|2021-03-26 14:20:00|7308.1|7293.1|7308|7293|7308.5|7293.5|7307.9|7292.9|10
1616768700000|2021-03-26 14:25:00|7308.5|7293.5|7309|7294|7309.3|7294.3|7308|7293|10
1616769000000|2021-03-26 14:30:00|7308.3|7293.3|7308.2|7293.2|7308.3|7293.3|7308.2|7293.2|2
1616769300000|2021-03-26 14:35:00|7308.4|7293.4|7308.4|7293.4|7308.5|7293.5|7308.4|7293.4|3
1616769600000|2021-03-26 14:40:00|7308.5|7293.5|7308.4|7293.4|7308.5|7293.5|7308.4|7293.4|4
1616769900000|2021-03-26 14:45:00|7308.3|7293.3|7309.9|7294.9|7310.6|7295.6|7308.3|7293.3|22
1616770200000|2021-03-26 14:50:00|7310.6|7295.6|7310.6|7295.6|7310.6|7295.6|7309.8|7294.8|11
1616770500000|2021-03-26 14:55:00|7309.3|7294.3|7308.8|7293.8|7309.3|7294.3|7308.5|7293.5|5
1616770800000|2021-03-26 15:00:00|7309.1|7294.1|7308.9|7293.9|7310.1|7295.1|7308.3|7293.3|10
1616771100000|2021-03-26 15:05:00|7309.3|7294.3|7308.3|7293.3|7309.3|7294.3|7308.3|7293.3|3
1616771400000|2021-03-26 15:10:00|7308.4|7293.4|7309.1|7294.1|7309.8|7294.8|7308.4|7293.4|5
1616771700000|2021-03-26 15:15:00|7309.2|7294.2|7309.8|7294.8|7310.6|7295.6|7309|7294|22
1616772000000|2021-03-26 15:20:00|7309.9|7294.9|7311.2|7296.2|7316.6|7296.6|7309.9|7291.3|73
1616772300000|2021-03-26 15:25:00|7311.3|7296.3|7311.1|7296.1|7311.4|7296.4|7311|7296|81
1616772600000|2021-03-26 15:30:00|7311.2|7296.2|7310.6|7295.6|7311.2|7296.2|7310.5|7295.5|7
1616772900000|2021-03-26 15:35:00|7310.7|7295.7|7310.1|7295.1|7310.7|7295.7|7309.9|7294.9|21
1616773200000|2021-03-26 15:40:00|7310|7295|7310.1|7295.1|7310.4|7295.4|7310|7295|19
1616773500000|2021-03-26 15:45:00|7310|7295|7308.7|7293.7|7310.1|7295.1|7308.6|7293.6|44
1616773800000|2021-03-26 15:50:00|7308.8|7293.8|7309|7294|7310.3|7295.3|7308.3|7293.3|30
1616774100000|2021-03-26 15:55:00|7308.8|7293.8|7311|7296|7311.2|7296.2|7308.8|7293.8|35
1616774400000|2021-03-26 16:00:00|7310.9|7295.9|7311.1|7296.1|7311.8|7296.8|7310.7|7295.7|25
1616774700000|2021-03-26 16:05:00|7311|7296|7311.1|7296.1|7311.1|7296.1|7310.7|7295.7|11
1616775000000|2021-03-26 16:10:00|7310.9|7295.9|7309|7294|7311.2|7296.2|7309|7294|25
1616775300000|2021-03-26 16:15:00|7309.2|7294.2|7309.2|7294.2|7309.3|7294.3|7309.2|7294.2|3
1616775600000|2021-03-26 16:20:00|7309.1|7294.1|7309.3|7294.3|7309.4|7294.4|7309.1|7294.1|19
1616775900000|2021-03-26 16:25:00|7309.4|7294.4|7309.3|7294.3|7309.8|7294.8|7309.3|7294.3|9
1616776200000|2021-03-26 16:30:00|7309.2|7294.2|7309|7294|7309.3|7294.3|7308.7|7293.7|22
1616776500000|2021-03-26 16:35:00|7309.1|7294.1|7308.4|7293.4|7309.2|7294.2|7308.4|7293.4|15
1616776800000|2021-03-26 16:40:00|7308.3|7293.3|7307.9|7292.9|7308.3|7293.3|7307.9|7292.9|9
1616777100000|2021-03-26 16:45:00|7308|7293|7307.9|7292.9|7308|7293|7307.9|7292.9|6
1616777400000|2021-03-26 16:50:00|7308|7293|7308|7293|7308|7293|7308|7293|1
1616777700000|2021-03-26 16:55:00|7307.9|7292.9|7307.7|7292.7|7307.9|7292.9|7307.5|7292.5|12
1616778000000|2021-03-26 17:00:00|7307.6|7292.6|7308.1|7293.1|7308.1|7293.1|7307.6|7292.6|23
1616778300000|2021-03-26 17:05:00|7307.8|7292.8|7311.1|7286.1|7311.4|7293|7307|7286.1|35
1616778600000|2021-03-26 17:10:00|7311|7286|7311.5|7286.5|7311.5|7286.5|7310.8|7285.8|9
1616778900000|2021-03-26 17:15:00|7311.8|7286.8|7307.1|7292.1|7312.1|7292.1|7307.1|7286.8|3
1616779200000|2021-03-26 17:20:00|7306.8|7291.8|7306.5|7291.5|7306.8|7291.8|7306.5|7291.5|2
1616779500000|2021-03-26 17:25:00|7306.1|7291.1|7306.1|7291.1|7306.1|7291.1|7306.1|7291.1|1
1616779800000|2021-03-26 17:30:00|7306.3|7291.3|7304.3|7289.3|7306.3|7291.3|7304.3|7289.3|5
1616780100000|2021-03-26 17:35:00|7304.8|7289.8|7309|7284|7310.5|7290.8|7304.3|7284|13
1616780400000|2021-03-26 17:40:00|7309.1|7284.1|7305.3|7290.3|7309.1|7290.9|7304.6|7284.1|7
1616780700000|2021-03-26 17:45:00|7305.5|7290.5|7306.1|7291.1|7306.1|7291.1|7305.3|7290.3|6
1616781000000|2021-03-26 17:50:00|7307|7292|7307|7292|7307.6|7292.6|7307|7292|4
1616781300000|2021-03-26 17:55:00|7307.1|7292.1|7310.9|7285.9|7311.3|7292.2|7307.1|7285.8|7
1616781600000|2021-03-26 18:00:00|7311.9|7286.9|7306.4|7291.4|7311.9|7291.9|7306.4|7286.9|3
1616781900000|2021-03-26 18:05:00|7306.9|7291.9|7311.9|7286.9|7311.9|7291.9|7306.4|7286.7|4
1616782500000|2021-03-26 18:15:00|7311.2|7286.2|7311.2|7286.2|7311.2|7286.2|7311.2|7286.2|1
1616782800000|2021-03-26 18:20:00|7311.7|7286.7|7311.7|7286.7|7311.7|7286.7|7311.7|7286.7|1
1616783100000|2021-03-26 18:25:00|7311.2|7286.2|7311.2|7286.2|7311.2|7286.2|7311.2|7286.2|1
1616783400000|2021-03-26 18:30:00|7312|7287|7312.1|7287.1|7312.3|7287.3|7311.9|7286.9|8
1616783700000|2021-03-26 18:35:00|7313|7288|7307.7|7292.7|7313.3|7293.2|7307.7|7288|4
1616784000000|2021-03-26 18:40:00|7307.4|7292.4|7307.4|7292.4|7307.4|7292.4|7307.4|7292.4|1
1616784300000|2021-03-26 18:45:00|7307.9|7292.9|7307.7|7292.7|7308.1|7293.1|7307.6|7292.6|4
1616784600000|2021-03-26 18:50:00|7307.1|7292.1|7310.9|7285.9|7310.9|7292.1|7305.8|7285.9|4
1616784900000|2021-03-26 18:55:00|7310.5|7285.5|7305.5|7290.5|7310.5|7290.5|7305.1|7285.5|5
1616785200000|2021-03-26 19:00:00|7305.6|7290.6|7305.7|7290.7|7305.7|7290.7|7305.6|7290.6|2
1616785500000|2021-03-26 19:05:00|7305.8|7290.8|7306.1|7291.1|7306.1|7291.1|7305.8|7290.8|3
1616785800000|2021-03-26 19:10:00|7305.8|7290.8|7305.3|7290.3|7305.8|7290.8|7305.3|7290.3|4
1616786100000|2021-03-26 19:15:00|7305.4|7290.4|7305.3|7290.3|7305.4|7290.4|7305.3|7290.3|2
1616787600000|2021-03-26 19:40:00|7304.2|7289.2|7302.7|7287.7|7304.2|7289.2|7302.6|7287.6|11
1616787900000|2021-03-26 19:45:00|7302.6|7287.6|7302.7|7287.7|7302.7|7287.7|7302.6|7287.6|2
1616788200000|2021-03-26 19:50:00|7302.6|7287.6|7302.6|7287.6|7302.7|7287.7|7302.6|7287.6|3
1616788500000|2021-03-26 19:55:00|7303|7288|7302.3|7287.3|7303|7288|7302|7287|10
1616981400000|2021-03-29 01:30:00|7307|7282|7307.8|7282.8|7308.3|7283.3|7306.1|7281.1|7
1616982000000|2021-03-29 01:40:00|7306.8|7281.8|7306.8|7281.8|7306.8|7281.8|7306.8|7281.8|1
1616982300000|2021-03-29 01:45:00|7307.3|7282.3|7309.5|7284.5|7309.5|7284.5|7306.1|7281.1|7
1616984100000|2021-03-29 02:15:00|7306.8|7281.8|7306.8|7281.8|7306.8|7281.8|7306.8|7281.8|1
1616984400000|2021-03-29 02:20:00|7308|7283|7308|7283|7308|7283|7308|7283|1
1616985000000|2021-03-29 02:30:00|7307.3|7282.3|7306.5|7281.5|7307.3|7282.3|7306.5|7281.5|2
1616985300000|2021-03-29 02:35:00|7305.6|7280.6|7305.6|7280.6|7305.6|7280.6|7305.6|7280.6|1
1616985600000|2021-03-29 02:40:00|7306.3|7281.3|7306.3|7281.3|7306.3|7281.3|7306.3|7281.3|1
1616986800000|2021-03-29 03:00:00|7305.6|7280.6|7305.1|7280.1|7305.6|7280.6|7305.1|7280.1|3
1616987100000|2021-03-29 03:05:00|7305.2|7280.2|7305.6|7280.6|7305.6|7280.6|7305.1|7280.1|3
1616987400000|2021-03-29 03:10:00|7304.8|7279.8|7304.9|7279.9|7304.9|7279.9|7304.8|7279.8|2
1616987700000|2021-03-29 03:15:00|7305|7280|7305.6|7280.6|7306.4|7281.4|7305|7280|13
1616988000000|2021-03-29 03:20:00|7306.5|7281.5|7307.3|7282.3|7307.3|7282.3|7306.5|7281.5|3
1616988300000|2021-03-29 03:25:00|7306.5|7281.5|7306.5|7281.5|7306.5|7281.5|7306.5|7281.5|1
1616988600000|2021-03-29 03:30:00|7306.6|7281.6|7309.5|7284.5|7311.8|7286.8|7306.6|7281.6|13
1616988900000|2021-03-29 03:35:00|7311.1|7286.1|7308.6|7283.6|7311.1|7286.1|7308.4|7283.4|10
1616989200000|2021-03-29 03:40:00|7309.1|7284.1|7309.1|7284.1|7309.1|7284.1|7309.1|7284.1|1
1616989500000|2021-03-29 03:45:00|7306.1|7281.1|7307|7282|7309.1|7284.1|7306|7281|10
1616989800000|2021-03-29 03:50:00|7308.1|7283.1|7307.4|7282.4|7308.8|7283.8|7305|7280|22
1616990100000|2021-03-29 03:55:00|7307.5|7282.5|7307.5|7282.5|7307.5|7282.5|7307.5|7282.5|1
1616990400000|2021-03-29 04:00:00|7308.1|7283.1|7308.1|7283.1|7308.1|7283.1|7308.1|7283.1|1
1616991900000|2021-03-29 04:25:00|7308|7283|7307.9|7282.9|7308|7283|7307.9|7282.9|4
1616992200000|2021-03-29 04:30:00|7308|7283|7309.1|7284.1|7309.1|7284.1|7307.9|7282.9|6
1616992500000|2021-03-29 04:35:00|7308.3|7283.3|7308.3|7283.3|7308.3|7283.3|7308.3|7283.3|1
1616992800000|2021-03-29 04:40:00|7305.5|7280.5|7307.1|7282.1|7307.1|7282.1|7305.1|7280.1|10
1616993100000|2021-03-29 04:45:00|7307.3|7282.3|7307.6|7282.6|7307.6|7285.5|7300.5|7282.1|15
1616993400000|2021-03-29 04:50:00|7305.3|7280.3|7305.1|7280.1|7305.3|7280.3|7304.7|7279.7|7
1616993700000|2021-03-29 04:55:00|7305|7280|7307.5|7282.5|7307.5|7285.5|7300.5|7280|7
1616994000000|2021-03-29 05:00:00|7306.4|7281.4|7310.8|7285.8|7310.8|7285.8|7305.5|7280.5|40
1616994300000|2021-03-29 05:05:00|7310.9|7285.9|7305.7|7290.7|7311.3|7290.7|7303|7283.6|49
1616994600000|2021-03-29 05:10:00|7305.9|7290.9|7316.4|7291.4|7316.6|7295.6|7305.9|7290.1|43
1616994900000|2021-03-29 05:15:00|7316.5|7291.5|7319.6|7294.6|7321.3|7300.8|7312.2|7291.4|50
1616995200000|2021-03-29 05:20:00|7319.8|7294.8|7317.4|7292.4|7319.8|7300.7|7310.7|7290.7|79
1616995500000|2021-03-29 05:25:00|7317.6|7292.6|7310.1|7285.1|7318.2|7298|7307.1|7285.1|49
1616995800000|2021-03-29 05:30:00|7310|7285|7313.1|7288.1|7313.1|7291.1|7304.7|7284.5|41
1616996100000|2021-03-29 05:35:00|7313.4|7288.4|7310.1|7295.1|7315|7295.1|7308.2|7287.5|25
1616996400000|2021-03-29 05:40:00|7309.6|7294.6|7313.4|7288.4|7314.8|7295.1|7309|7288.4|14
1616996700000|2021-03-29 05:45:00|7313.3|7288.3|7307.4|7292.4|7314.7|7293.8|7307.4|7288.3|17
1616997000000|2021-03-29 05:50:00|7307.5|7292.5|7310|7295|7310|7295|7307.5|7292.5|13
1616997300000|2021-03-29 05:55:00|7310.1|7295.1|7316.6|7291.6|7316.6|7296.1|7310.1|7290.4|17
1616997600000|2021-03-29 06:00:00|7316.4|7291.4|7320|7295|7320.1|7295.1|7316.4|7291.4|53
1616997900000|2021-03-29 06:05:00|7315.1|7300.1|7322.8|7297.8|7323.9|7302|7315.1|7295.7|58
1616998200000|2021-03-29 06:10:00|7323.2|7298.2|7326.5|7301.5|7327.4|7302.4|7323.2|7298.2|31
1616998500000|2021-03-29 06:15:00|7326.6|7301.6|7319.8|7304.8|7329.6|7307.6|7318.3|7296.8|43
1616998800000|2021-03-29 06:20:00|7324.7|7299.7|7322.5|7297.5|7324.7|7304.4|7316.7|7296.3|76
1616999100000|2021-03-29 06:25:00|7322.6|7297.6|7318.7|7293.7|7323.1|7302.2|7317.2|7293.2|70
1616999400000|2021-03-29 06:30:00|7318.8|7293.8|7322.9|7297.9|7323.2|7301.2|7314.2|7293.8|45
1616999700000|2021-03-29 06:35:00|7323|7298|7313.2|7298.2|7323|7301.3|7312.9|7294.2|31
1617000000000|2021-03-29 06:40:00|7313.1|7298.1|7313.5|7298.5|7314.4|7299.4|7312.9|7297.9|49
1617000300000|2021-03-29 06:45:00|7313.4|7298.4|7311.8|7296.8|7318.3|7299.2|7310.2|7290.6|65
1617000600000|2021-03-29 06:50:00|7311.9|7296.9|7312.8|7297.8|7312.9|7297.9|7311.6|7296.6|24
1617000900000|2021-03-29 06:55:00|7312.9|7297.9|7313.7|7298.7|7313.9|7298.9|7312.9|7297.9|17
1617001200000|2021-03-29 07:00:00|7313.8|7298.8|7313.6|7298.6|7315.8|7300.8|7313.2|7298.2|53
1617001500000|2021-03-29 07:05:00|7312.9|7297.9|7319|7294|7319|7298.9|7312.9|7293.3|13
1617001800000|2021-03-29 07:10:00|7314|7299|7319.3|7294.3|7319.9|7299.8|7313.8|7294.1|28
1617002100000|2021-03-29 07:15:00|7319.1|7294.1|7321.6|7296.6|7321.7|7301.5|7313.9|7294.1|51
1617002400000|2021-03-29 07:20:00|7321.7|7296.7|7316.2|7301.2|7323.1|7303.1|7316.2|7296.7|38
1617002700000|2021-03-29 07:25:00|7316|7301|7319.7|7294.7|7320.9|7301.3|7315.1|7294.7|15
1617003000000|2021-03-29 07:30:00|7319.6|7294.6|7320.3|7295.3|7320.3|7300.1|7314.1|7294.1|35
1617003300000|2021-03-29 07:35:00|7320.1|7295.1|7321.2|7296.2|7321.3|7296.3|7320.1|7295.1|16
1617003600000|2021-03-29 07:40:00|7321.1|7296.1|7317|7302|7321.4|7302.2|7316.2|7296.1|22
1617003900000|2021-03-29 07:45:00|7317.1|7302.1|7314.4|7299.4|7317.1|7302.1|7314.4|7299.4|19
1617004200000|2021-03-29 07:50:00|7314.3|7299.3|7319.3|7294.3|7319.9|7300|7314.2|7294.3|29
1617004500000|2021-03-29 07:55:00|7319.4|7294.4|7320.8|7295.8|7320.8|7300|7314.1|7294.1|29
1617004800000|2021-03-29 08:00:00|7320.9|7295.9|7320.7|7295.7|7324.5|7302.8|7316.3|7295.7|33
1617005100000|2021-03-29 08:05:00|7320.5|7295.5|7320.5|7295.5|7320.6|7295.6|7319.8|7294.8|16
1617005400000|2021-03-29 08:10:00|7320.6|7295.6|7315.4|7300.4|7320.6|7300.4|7314.1|7295.5|25
1617005700000|2021-03-29 08:15:00|7315.5|7300.5|7321.8|7306.8|7322.4|7307.4|7315.5|7300.5|58
1617006000000|2021-03-29 08:20:00|7321.5|7306.5|7322|7297|7324.7|7306.5|7316.8|7297|47
1617006300000|2021-03-29 08:25:00|7321.8|7296.8|7319.8|7294.8|7321.8|7296.8|7319.8|7294.8|18
1617006600000|2021-03-29 08:30:00|7320|7295|7320|7295|7320.3|7299.7|7314|7294.5|22
1617006900000|2021-03-29 08:35:00|7319.8|7294.8|7315.2|7300.2|7319.8|7300.7|7314.1|7294.8|19
1617007200000|2021-03-29 08:40:00|7314.8|7299.8|7314.1|7299.1|7319.7|7299.8|7314.1|7294.6|19
1617007500000|2021-03-29 08:45:00|7314.2|7299.2|7315.8|7300.8|7321.4|7300.9|7314.2|7295.4|28
1617007800000|2021-03-29 08:50:00|7315.5|7300.5|7316.7|7301.7|7316.9|7301.9|7315.3|7300.3|18
1617008100000|2021-03-29 08:55:00|7316.8|7301.8|7319.7|7304.7|7319.9|7304.9|7316.7|7301.7|30
1617008400000|2021-03-29 09:00:00|7319.8|7304.8|7316.8|7301.8|7319.8|7304.8|7316.8|7301.8|22
1617008700000|2021-03-29 09:05:00|7316.6|7301.6|7323.6|7298.6|7324.5|7301.6|7315.7|7295.9|37
1617009000000|2021-03-29 09:10:00|7323.5|7298.5|7319.1|7304.1|7323.5|7304.2|7317.9|7298.3|22
1617009300000|2021-03-29 09:15:00|7318.9|7303.9|7319.1|7304.1|7319.1|7304.1|7318.9|7303.9|15
1617009600000|2021-03-29 09:20:00|7319|7304|7315.7|7300.7|7319|7304|7315.2|7300.2|31
1617009900000|2021-03-29 09:25:00|7315.6|7300.6|7316.6|7301.6|7322|7301.7|7315.6|7295.6|13
1617010200000|2021-03-29 09:30:00|7316.7|7301.7|7316.2|7301.2|7316.8|7301.8|7316.2|7301.2|10
1617010500000|2021-03-29 09:35:00|7316.1|7301.1|7316|7301|7316.3|7301.3|7315.3|7300.3|21
1617010800000|2021-03-29 09:40:00|7316.1|7301.1|7321.5|7296.5|7321.5|7301.9|7315.5|7295.8|14
1617011100000|2021-03-29 09:45:00|7321.6|7296.6|7321.8|7296.8|7322|7302.1|7317.1|7296.6|4
1617011400000|2021-03-29 09:50:00|7322.1|7297.1|7322|7297|7322.1|7297.1|7322|7297|4
1617011700000|2021-03-29 09:55:00|7321.9|7296.9|7322.4|7297.4|7322.5|7297.5|7321.4|7296.4|23
1617012000000|2021-03-29 10:00:00|7322.3|7297.3|7322.6|7297.6|7322.6|7297.6|7322.2|7297.2|6
1617012300000|2021-03-29 10:05:00|7322.5|7297.5|7322.4|7297.4|7322.5|7297.5|7322.3|7297.3|8
1617012600000|2021-03-29 10:10:00|7322.5|7297.5|7320.7|7295.7|7322.5|7297.5|7320.7|7295.7|12
1617012900000|2021-03-29 10:15:00|7320.6|7295.6|7320.2|7295.2|7320.6|7295.6|7320|7295|6
1617013200000|2021-03-29 10:20:00|7320.1|7295.1|7319.3|7294.3|7320.1|7295.1|7319.2|7294.2|7
1617013500000|2021-03-29 10:25:00|7319.2|7294.2|7319.8|7294.8|7319.8|7294.8|7319.2|7294.2|3
1617013800000|2021-03-29 10:30:00|7319.7|7294.7|7316.2|7301.2|7321.4|7301.2|7315.8|7294.7|20
1617014100000|2021-03-29 10:35:00|7316.1|7301.1|7320.3|7295.3|7320.3|7301.2|7315.5|7295.2|10
1617014400000|2021-03-29 10:40:00|7320.2|7295.2|7320.3|7295.3|7320.3|7295.3|7320.2|7295.2|2
1617014700000|2021-03-29 10:45:00|7320.1|7295.1|7320.2|7295.2|7320.3|7295.3|7320|7295|11
1617015000000|2021-03-29 10:50:00|7319.7|7294.7|7319.2|7294.2|7319.7|7294.7|7319.2|7294.2|11
1617015300000|2021-03-29 10:55:00|7319.3|7294.3|7319.3|7294.3|7319.5|7294.5|7319.3|7294.3|4
1617015600000|2021-03-29 11:00:00|7319.4|7294.4|7318.4|7293.4|7319.9|7294.9|7318.4|7293.4|19
1617015900000|2021-03-29 11:05:00|7318.3|7293.3|7318.4|7293.4|7318.4|7293.4|7318.3|7293.3|4
1617016200000|2021-03-29 11:10:00|7318.5|7293.5|7313.5|7298.5|7318.7|7298.5|7313.1|7293.2|18
1617016500000|2021-03-29 11:15:00|7313.4|7298.4|7320.1|7295.1|7320.1|7299.9|7313.2|7295.1|21
1617016800000|2021-03-29 11:20:00|7320.2|7295.2|7320.2|7295.2|7320.2|7295.2|7319.6|7294.6|19
1617017100000|2021-03-29 11:25:00|7320.1|7295.1|7320.1|7295.1|7320.2|7295.2|7319.8|7294.8|11
1617017400000|2021-03-29 11:30:00|7320.2|7295.2|7320.5|7295.5|7320.8|7295.8|7320.2|7295.2|11
1617017700000|2021-03-29 11:35:00|7320.4|7295.4|7320.3|7295.3|7320.4|7295.4|7320.3|7295.3|2
1617018000000|2021-03-29 11:40:00|7320.7|7295.7|7321.4|7296.4|7321.5|7296.5|7320.6|7295.6|6
1617018300000|2021-03-29 11:45:00|7321.5|7296.5|7317|7302|7322|7302|7316|7296.5|15
1617018600000|2021-03-29 11:50:00|7316.8|7301.8|7317|7302|7317|7302|7316|7301|16
1617018900000|2021-03-29 11:55:00|7316.5|7301.5|7316.9|7301.9|7321.9|7302.1|7316|7296|17
1617019200000|2021-03-29 12:00:00|7316.2|7301.2|7317|7302|7317.1|7302.1|7315.7|7300.7|17
1617019500000|2021-03-29 12:05:00|7316.9|7301.9|7317.6|7302.6|7321.9|7302.6|7316.9|7296.7|24
1617019800000|2021-03-29 12:10:00|7317.5|7302.5|7316.7|7301.7|7321.6|7302.5|7316.7|7296.6|25
1617020100000|2021-03-29 12:15:00|7321.8|7296.8|7322|7297|7322|7302.7|7317.3|7296.7|9
1617020400000|2021-03-29 12:20:00|7321.7|7296.7|7321.7|7296.7|7321.7|7301.9|7316.9|7296.3|6
1617020700000|2021-03-29 12:25:00|7321.8|7296.8|7316.9|7301.9|7322.1|7302.5|7316.7|7296.7|13
1617021000000|2021-03-29 12:30:00|7316.7|7301.7|7325|7300|7325|7303.5|7316.7|7300|15
1617021300000|2021-03-29 12:35:00|7325.1|7300.1|7321.2|7306.2|7325.9|7306.3|7320.7|7300.1|13
1617021600000|2021-03-29 12:40:00|7320.6|7305.6|7321.1|7306.1|7321.1|7306.1|7320.6|7305.6|8
1617021900000|2021-03-29 12:45:00|7321|7306|7328.4|7303.4|7328.4|7307.4|7319.7|7299.3|18
1617022200000|2021-03-29 12:50:00|7328.7|7303.7|7329.1|7304.1|7331.3|7310|7321.9|7302.5|44
1617022500000|2021-03-29 12:55:00|7328.8|7303.8|7329.2|7304.2|7329.5|7308.7|7323.7|7303.8|8
1617022800000|2021-03-29 13:00:00|7329.3|7304.3|7327|7302|7329.3|7309|7322.3|7301.9|22
1617023100000|2021-03-29 13:05:00|7327.1|7302.1|7323|7308|7328.2|7308.3|7322.8|7302.1|26
1617023400000|2021-03-29 13:10:00|7322.9|7307.9|7322.6|7307.6|7328.7|7309.9|7322.6|7303.4|51
1617023700000|2021-03-29 13:15:00|7322.7|7307.7|7322.4|7307.4|7322.7|7307.7|7322.4|7307.4|5
1617024000000|2021-03-29 13:20:00|7322.5|7307.5|7323|7308|7327.5|7308|7322.5|7302.4|12
1617024300000|2021-03-29 13:25:00|7323.2|7308.2|7323.3|7308.3|7323.8|7308.8|7322.9|7307.9|80
1617024600000|2021-03-29 13:30:00|7323.2|7308.2|7323.6|7308.6|7324.2|7309.2|7323|7308|62
1617024900000|2021-03-29 13:35:00|7323.5|7308.5|7323.1|7308.1|7323.5|7308.5|7322.2|7307.2|31
1617025200000|2021-03-29 13:40:00|7323.2|7308.2|7324.1|7309.1|7324.6|7309.6|7323.1|7308.1|96
1617025500000|2021-03-29 13:45:00|7324|7309|7324.9|7309.9|7325.9|7310.9|7323.8|7308.8|40
1617025800000|2021-03-29 13:50:00|7324.8|7309.8|7325|7310|7326|7311|7323.9|7308.9|57
1617026100000|2021-03-29 13:55:00|7325.1|7310.1|7326.4|7311.4|7326.4|7311.4|7324.9|7309.9|54
1617026400000|2021-03-29 14:00:00|7326.6|7311.6|7335|7310|7335|7314.3|7326.4|7308.9|93
1617026700000|2021-03-29 14:05:00|7335.1|7310.1|7329|7314|7335.1|7315.4|7326.7|7310|78
1617027000000|2021-03-29 14:10:00|7328.9|7313.9|7326.9|7311.9|7329|7314|7326.8|7311.8|39
1617027300000|2021-03-29 14:15:00|7327|7312|7329.3|7314.3|7329.4|7314.4|7326.9|7311.9|46
1617027600000|2021-03-29 14:20:00|7329.4|7314.4|7326.2|7311.2|7329.8|7314.8|7326.1|7311.1|31
1617027900000|2021-03-29 14:25:00|7326.1|7311.1|7326.5|7311.5|7326.8|7311.8|7326|7311|20
1617028200000|2021-03-29 14:30:00|7326.6|7311.6|7327.8|7312.8|7328.4|7313.4|7326.5|7311.5|51
1617028500000|2021-03-29 14:35:00|7327.7|7312.7|7325.8|7310.8|7328.3|7313.3|7325.8|7310.8|44
1617028800000|2021-03-29 14:40:00|7325.9|7310.9|7325.5|7310.5|7326|7311|7324.8|7309.8|39
1617029100000|2021-03-29 14:45:00|7325.4|7310.4|7327.5|7312.5|7328.2|7313.2|7325.3|7310.3|61
1617029400000|2021-03-29 14:50:00|7327.6|7312.6|7333.3|7318.3|7333.6|7318.6|7327.4|7312.4|72
1617029700000|2021-03-29 14:55:00|7333.6|7318.6|7333.5|7318.5|7337.2|7322.2|7333.3|7318.3|106
1617030000000|2021-03-29 15:00:00|7333.6|7318.6|7335.6|7320.6|7339.9|7321.3|7333.6|7314.6|50
1617030300000|2021-03-29 15:05:00|7335.7|7320.7|7335.7|7320.7|7341.2|7323.5|7335.2|7315.9|72
1617030600000|2021-03-29 15:10:00|7335.5|7320.5|7341.3|7316.3|7342.4|7320.5|7334.1|7311.3|103
1617030900000|2021-03-29 15:15:00|7341.4|7316.4|7334|7319|7341.8|7321.7|7334|7316.1|41
1617031200000|2021-03-29 15:20:00|7333.9|7318.9|7334.3|7319.3|7334.7|7319.7|7333.9|7318.9|14
1617031500000|2021-03-29 15:25:00|7334.2|7319.2|7332.3|7317.3|7334.9|7319.9|7331.6|7316.6|60
1617031800000|2021-03-29 15:30:00|7332.4|7317.4|7338.5|7313.5|7338.7|7320.8|7332.3|7313.5|112
1617032100000|2021-03-29 15:35:00|7338.6|7313.6|7332.6|7317.6|7338.6|7317.6|7332.6|7312.6|26
1617032400000|2021-03-29 15:40:00|7332.5|7317.5|7332.4|7317.4|7332.6|7317.6|7332.4|7317.4|16
1617032700000|2021-03-29 15:45:00|7332.6|7317.6|7332.4|7317.4|7332.7|7317.7|7332.1|7317.1|19
1617033000000|2021-03-29 15:50:00|7332.3|7317.3|7332.9|7317.9|7333.3|7318.3|7332.3|7317.3|16
1617033300000|2021-03-29 15:55:00|7333|7318|7332.6|7317.6|7333.9|7318.9|7332.5|7317.5|29
1617033600000|2021-03-29 16:00:00|7332.5|7317.5|7330.6|7315.6|7332.7|7317.7|7330.6|7315.6|77
1617033900000|2021-03-29 16:05:00|7330.7|7315.7|7328.9|7313.9|7333.1|7315.7|7325.8|7304.6|47
1617034200000|2021-03-29 16:10:00|7328.8|7313.8|7336.1|7311.1|7336.1|7315.9|7328.8|7310.7|38
1617034500000|2021-03-29 16:15:00|7336.2|7311.2|7331.4|7316.4|7336.2|7316.5|7331.3|7311.2|10
1617034800000|2021-03-29 16:20:00|7331.3|7316.3|7331.3|7316.3|7331.4|7316.4|7331.3|7316.3|3
1617035100000|2021-03-29 16:25:00|7331.2|7316.2|7331.1|7316.1|7331.4|7316.4|7330.9|7315.9|22
1617035400000|2021-03-29 16:30:00|7331|7316|7328.8|7313.8|7334.1|7316|7328.7|7308.9|44
1617035700000|2021-03-29 16:35:00|7328.9|7313.9|7326.7|7311.7|7330.5|7313.9|7325.2|7305.5|30
1617036000000|2021-03-29 16:40:00|7326.6|7311.6|7326.3|7311.3|7331.6|7311.6|7326.2|7306.2|7
1617036300000|2021-03-29 16:45:00|7326.4|7311.4|7326.2|7311.2|7326.5|7311.5|7326.2|7311.2|74
1617036600000|2021-03-29 16:50:00|7326.4|7311.4|7326.3|7311.3|7326.4|7311.4|7326.2|7311.2|6
1617036900000|2021-03-29 16:55:00|7326|7311|7325.2|7310.2|7326.4|7311.4|7325.2|7310.2|43
1617037200000|2021-03-29 17:00:00|7325.1|7310.1|7323.8|7308.8|7325.3|7310.3|7323.8|7308.8|28
1617037500000|2021-03-29 17:05:00|7323.9|7308.9|7329.4|7304.4|7329.5|7309.3|7323.9|7303.4|22
1617037800000|2021-03-29 17:10:00|7329.3|7304.3|7329.2|7304.2|7329.3|7304.3|7329.1|7304.1|6
1617038100000|2021-03-29 17:15:00|7329.3|7304.3|7329.2|7304.2|7329.3|7304.3|7329.2|7304.2|4
1617038400000|2021-03-29 17:20:00|7329.3|7304.3|7329.9|7304.9|7331.1|7306.1|7329.3|7304.3|10
1617038700000|2021-03-29 17:25:00|7329.8|7304.8|7329.9|7304.9|7330|7305|7329.8|7304.8|3
1617039000000|2021-03-29 17:30:00|7325.1|7310.1|7329.5|7304.5|7330.8|7310.1|7325|7304.4|22
1617039300000|2021-03-29 17:35:00|7329.6|7304.6|7324.5|7309.5|7329.6|7309.5|7324.2|7304.4|8
1617039600000|2021-03-29 17:40:00|7324.6|7309.6|7324.9|7309.9|7330.3|7312|7324.6|7304.9|19
1617039900000|2021-03-29 17:45:00|7324.8|7309.8|7324.3|7309.3|7324.8|7309.8|7324.3|7309.3|5
1617040200000|2021-03-29 17:50:00|7324.6|7309.6|7331.8|7306.8|7332.8|7311.5|7324.6|7306.5|24
1617040500000|2021-03-29 17:55:00|7331.7|7306.7|7326.2|7311.2|7331.7|7311.2|7326.1|7305.5|14
1617040800000|2021-03-29 18:00:00|7326.1|7311.1|7333.5|7308.5|7333.5|7312.6|7326.1|7308.3|22
1617041100000|2021-03-29 18:05:00|7333.7|7308.7|7333.5|7308.5|7334.2|7309.2|7333.5|7308.5|11
1617041400000|2021-03-29 18:10:00|7333.7|7308.7|7333.5|7308.5|7333.7|7308.7|7333.5|7308.5|3
1617041700000|2021-03-29 18:15:00|7333.6|7308.6|7333.6|7308.6|7333.6|7308.6|7333.5|7308.5|5
1617042000000|2021-03-29 18:20:00|7333.8|7308.8|7334.5|7309.5|7335.4|7310.4|7333.8|7308.8|17
1617042300000|2021-03-29 18:25:00|7334.4|7309.4|7334.4|7309.4|7334.5|7309.5|7334.3|7309.3|15
1617042600000|2021-03-29 18:30:00|7334.5|7309.5|7334.3|7309.3|7334.5|7309.5|7334.3|7309.3|2
1617042900000|2021-03-29 18:35:00|7334.4|7309.4|7335.2|7310.2|7335.4|7310.4|7334.3|7309.3|18
1617043200000|2021-03-29 18:40:00|7334.9|7309.9|7334.5|7309.5|7334.9|7309.9|7334.5|7309.5|5
1617043500000|2021-03-29 18:45:00|7334.6|7309.6|7334.6|7309.6|7334.6|7309.6|7334.6|7309.6|1
1617043800000|2021-03-29 18:50:00|7334.5|7309.5|7334.5|7309.5|7334.6|7309.6|7334.5|7309.5|5
1617044100000|2021-03-29 18:55:00|7334.6|7309.6|7335.6|7310.6|7335.8|7310.8|7334.6|7309.6|8
1617044400000|2021-03-29 19:00:00|7335.5|7310.5|7330.2|7315.2|7335.5|7315.5|7330.2|7310.5|5
1617045000000|2021-03-29 19:10:00|7330.1|7315.1|7330.2|7315.2|7330.2|7315.2|7330.1|7315.1|4
1617045300000|2021-03-29 19:15:00|7330.1|7315.1|7330|7315|7330.3|7315.3|7330|7315|5
1617045600000|2021-03-29 19:20:00|7330.1|7315.1|7329.5|7314.5|7330.2|7315.2|7329.5|7314.5|8
1617045900000|2021-03-29 19:25:00|7334.4|7309.4|7334|7309|7334.4|7309.4|7333.9|7308.9|13
1617046200000|2021-03-29 19:30:00|7333.9|7308.9|7333.8|7308.8|7333.9|7308.9|7333.7|7308.7|4
1617046500000|2021-03-29 19:35:00|7333.3|7308.3|7328.1|7313.1|7333.3|7313.1|7328.1|7308.1|4
1617047100000|2021-03-29 19:45:00|7327.9|7312.9|7327.7|7312.7|7327.9|7312.9|7327.5|7312.5|51
1617047400000|2021-03-29 19:50:00|7327.8|7312.8|7327.4|7312.4|7327.8|7312.8|7327.3|7312.3|54
1617047700000|2021-03-29 19:55:00|7327.8|7312.8|7328.5|7313.5|7328.7|7313.7|7327.4|7312.4|20
1617067800000|2021-03-30 01:30:00|7330|7305|7330.3|7305.3|7332.4|7307.4|7330|7305|8
1617068100000|2021-03-30 01:35:00|7329.3|7304.3|7330.3|7305.3|7330.3|7305.3|7329.3|7304.3|2
1617068400000|2021-03-30 01:40:00|7330.4|7305.4|7330.6|7305.6|7330.6|7305.6|7330.4|7305.4|3
1617068700000|2021-03-30 01:45:00|7330.7|7305.7|7330|7305|7331|7306|7330|7305|23
1617069000000|2021-03-30 01:50:00|7330.1|7305.1|7330|7305|7331.6|7306.6|7330|7305|14
1617069300000|2021-03-30 01:55:00|7329.7|7304.7|7329.2|7304.2|7329.7|7304.7|7329.1|7304.1|14
1617069600000|2021-03-30 02:00:00|7329.3|7304.3|7330.4|7305.4|7330.4|7305.4|7329.3|7304.3|5
1617069900000|2021-03-30 02:05:00|7330.3|7305.3|7330.2|7305.2|7330.3|7305.3|7330.2|7305.2|2
1617070200000|2021-03-30 02:10:00|7329.8|7304.8|7329.4|7304.4|7329.8|7304.8|7329.3|7304.3|13
1617070500000|2021-03-30 02:15:00|7329.3|7304.3|7329.3|7304.3|7329.6|7304.6|7329.3|7304.3|3
1617070800000|2021-03-30 02:20:00|7329.1|7304.1|7328.5|7303.5|7329.1|7304.1|7327.6|7302.6|9
1617071100000|2021-03-30 02:25:00|7328.1|7303.1|7328.5|7303.5|7328.5|7303.5|7327.7|7302.7|3
1617071400000|2021-03-30 02:30:00|7328.2|7303.2|7328.6|7303.6|7328.6|7303.6|7326.6|7301.6|147
1617071700000|2021-03-30 02:35:00|7328.5|7303.5|7331.3|7306.3|7331.9|7306.9|7328.3|7303.3|60
1617072000000|2021-03-30 02:40:00|7331.8|7306.8|7330.7|7305.7|7331.8|7306.8|7330.7|7305.7|7
1617072300000|2021-03-30 02:45:00|7330.3|7305.3|7330.1|7305.1|7330.3|7305.3|7330.1|7305.1|4
1617072600000|2021-03-30 02:50:00|7330.3|7305.3|7330.8|7305.8|7330.8|7305.8|7330.3|7305.3|2
1617072900000|2021-03-30 02:55:00|7333.6|7308.6|7331.8|7306.8|7333.6|7308.6|7331.8|7306.8|2
1617073200000|2021-03-30 03:00:00|7331.3|7306.3|7331.3|7306.3|7331.3|7306.3|7331.3|7306.3|1
1617073500000|2021-03-30 03:05:00|7331|7306|7331|7306|7331|7306|7331|7306|1
1617074100000|2021-03-30 03:15:00|7331.5|7306.5|7331.5|7306.5|7331.5|7306.5|7331.5|7306.5|1
1617074400000|2021-03-30 03:20:00|7331.7|7306.7|7335.3|7310.3|7335.3|7310.3|7331.7|7306.7|7
1617074700000|2021-03-30 03:25:00|7334|7309|7333.6|7308.6|7335.1|7310.1|7333.6|7308.6|4
1617075000000|2021-03-30 03:30:00|7333.3|7308.3|7334.2|7309.2|7334.7|7309.7|7333.2|7308.2|39
1617075300000|2021-03-30 03:35:00|7329.3|7314.3|7329.1|7314.1|7329.3|7314.3|7329.1|7314.1|2
1617075600000|2021-03-30 03:40:00|7328.6|7313.6|7327.3|7312.3|7332.4|7313.6|7326.8|7306.8|22
1617075900000|2021-03-30 03:45:00|7327|7312|7334.8|7309.8|7335.1|7313.6|7327|7308.6|11
1617076200000|2021-03-30 03:50:00|7329.8|7314.8|7327.6|7312.6|7334.3|7315.3|7325.8|7307.1|25
1617076500000|2021-03-30 03:55:00|7328|7313|7328.6|7313.6|7329.3|7314.3|7326.9|7311.9|39
1617076800000|2021-03-30 04:00:00|7328.4|7313.4|7328.3|7313.3|7335.1|7314.6|7326.8|7308|48
1617077100000|2021-03-30 04:05:00|7328|7313|7328.8|7313.8|7328.9|7313.9|7328|7313|15
1617077400000|2021-03-30 04:10:00|7328.5|7313.5|7329.3|7314.3|7329.3|7314.3|7328.5|7313.5|12
1617077700000|2021-03-30 04:15:00|7329.8|7314.8|7329.6|7314.6|7331.6|7316.6|7329.6|7314.6|27
1617078000000|2021-03-30 04:20:00|7329.3|7314.3|7327.9|7312.9|7330.1|7315.1|7327.3|7312.3|22
1617078300000|2021-03-30 04:25:00|7327.6|7312.6|7329.6|7314.6|7329.6|7314.6|7327.6|7312.6|28
1617078600000|2021-03-30 04:30:00|7329.7|7314.7|7329.1|7314.1|7332.3|7317.3|7328.5|7313.5|85
1617078900000|2021-03-30 04:35:00|7329|7314|7327|7312|7329|7314|7326.4|7311.4|52
1617079200000|2021-03-30 04:40:00|7327.1|7312.1|7329.1|7314.1|7330.5|7315.5|7326.4|7311.4|62
1617079500000|2021-03-30 04:45:00|7329|7314|7329.4|7314.4|7329.5|7314.5|7327.3|7312.3|36
1617079800000|2021-03-30 04:50:00|7329.5|7314.5|7328.2|7313.2|7329.5|7314.5|7326.3|7311.3|37
1617080100000|2021-03-30 04:55:00|7328.3|7313.3|7326.7|7311.7|7329|7314|7326.2|7311.2|56
1617080400000|2021-03-30 05:00:00|7326.6|7311.6|7325.8|7310.8|7326.9|7311.9|7325.8|7310.8|32
1617080700000|2021-03-30 05:05:00|7325.9|7310.9|7322.7|7307.7|7326.1|7311.1|7322|7307|87
1617081000000|2021-03-30 05:10:00|7322.6|7307.6|7325.1|7310.1|7325.2|7310.2|7322.3|7307.3|50
1617081300000|2021-03-30 05:15:00|7324.6|7309.6|7323.7|7308.7|7325.5|7310.5|7322.7|7307.7|29
1617081600000|2021-03-30 05:20:00|7323.6|7308.6|7324.3|7309.3|7325.4|7310.4|7323.6|7308.6|32
1617081900000|2021-03-30 05:25:00|7324.4|7309.4|7323.7|7308.7|7324.7|7309.7|7323.1|7308.1|51
1617082200000|2021-03-30 05:30:00|7323.8|7308.8|7323.3|7308.3|7324.7|7309.7|7323.3|7308.3|34
1617082500000|2021-03-30 05:35:00|7323.1|7308.1|7324.5|7309.5|7324.5|7309.5|7323.1|7308.1|39
1617082800000|2021-03-30 05:40:00|7324.6|7309.6|7324.8|7309.8|7325.1|7310.1|7324.3|7309.3|22
1617083100000|2021-03-30 05:45:00|7325.1|7310.1|7324.9|7309.9|7325.3|7310.3|7324.7|7309.7|15
1617083400000|2021-03-30 05:50:00|7324.8|7309.8|7325.2|7310.2|7325.3|7310.3|7323.2|7308.2|42
1617083700000|2021-03-30 05:55:00|7325.3|7310.3|7323.8|7308.8|7325.8|7310.8|7323.8|7308.8|18
1617084000000|2021-03-30 06:00:00|7323.9|7308.9|7323|7308|7324.4|7309.4|7322.7|7307.7|38
1617084300000|2021-03-30 06:05:00|7323.1|7308.1|7325|7310|7325.4|7310.4|7323.1|7308.1|83
1617084600000|2021-03-30 06:10:00|7324.9|7309.9|7325.9|7310.9|7326.4|7311.4|7324.5|7309.5|89
1617084900000|2021-03-30 06:15:00|7326|7311|7328.7|7313.7|7329.1|7314.1|7325.5|7310.5|66
1617085200000|2021-03-30 06:20:00|7328.8|7313.8|7337.4|7322.4|7337.6|7322.6|7328.7|7313.7|114
1617085500000|2021-03-30 06:25:00|7337.1|7322.1|7344.6|7329.6|7344.7|7329.7|7336.8|7321.8|164
1617085800000|2021-03-30 06:30:00|7344.7|7329.7|7345.8|7330.8|7347|7332|7344.3|7329.3|137
1617086100000|2021-03-30 06:35:00|7345.6|7330.6|7350.3|7335.3|7361.5|7340.7|7345.4|7330.4|198
1617086400000|2021-03-30 06:40:00|7350.1|7335.1|7354.5|7339.5|7357.6|7342.6|7349.7|7329.2|134
1617086700000|2021-03-30 06:45:00|7354.6|7339.6|7364.4|7349.4|7370.7|7350.6|7354|7339|165
1617087000000|2021-03-30 06:50:00|7363.8|7348.8|7356.8|7341.8|7367.1|7348.8|7356.8|7340.3|114
1617087300000|2021-03-30 06:55:00|7356.9|7341.9|7356.8|7341.8|7363.5|7344|7352.4|7337.4|160
1617087600000|2021-03-30 07:00:00|7361.6|7336.6|7355.3|7340.3|7363.4|7344|7354.7|7336.6|98
1617087900000|2021-03-30 07:05:00|7354.3|7339.3|7354.3|7339.3|7357|7342|7353.3|7338.3|73
1617088200000|2021-03-30 07:10:00|7354.2|7339.2|7353.1|7338.1|7354.9|7339.9|7351.4|7336.4|58
1617088500000|2021-03-30 07:15:00|7353.5|7338.5|7352.5|7337.5|7355.3|7340.3|7351.8|7336.8|54
1617088800000|2021-03-30 07:20:00|7352.7|7337.7|7356.3|7341.3|7356.3|7341.3|7352.5|7337.5|92
1617089100000|2021-03-30 07:25:00|7355.5|7340.5|7364.9|7349.9|7373.7|7351.7|7355.2|7340.2|159
1617089400000|2021-03-30 07:30:00|7365.2|7350.2|7362.4|7347.4|7366.9|7351.9|7362.4|7347.4|123
1617089700000|2021-03-30 07:35:00|7362.6|7347.6|7362.9|7347.9|7363.1|7348.1|7361.8|7346.8|64
1617090000000|2021-03-30 07:40:00|7363.2|7348.2|7364.8|7349.8|7365.2|7350.2|7362.2|7347.2|66
1617090300000|2021-03-30 07:45:00|7364.7|7349.7|7364.8|7349.8|7365.2|7350.2|7363.6|7348.6|79
1617090600000|2021-03-30 07:50:00|7364.7|7349.7|7366|7351|7366.4|7351.4|7364.6|7349.6|36
1617090900000|2021-03-30 07:55:00|7365.9|7350.9|7376.7|7361.7|7383.6|7363.8|7365.7|7350.7|299
1617091200000|2021-03-30 08:00:00|7376.6|7361.6|7368.9|7353.9|7380.3|7361.7|7368.7|7353.2|141
1617091500000|2021-03-30 08:05:00|7368.8|7353.8|7370.8|7355.8|7371.8|7356.8|7364|7349|185
1617091800000|2021-03-30 08:10:00|7370.9|7355.9|7369.4|7354.4|7371.7|7356.7|7369.1|7354.1|59
1617092100000|2021-03-30 08:15:00|7369.5|7354.5|7370.9|7355.9|7371.9|7356.9|7368.8|7353.8|93
1617092400000|2021-03-30 08:20:00|7371|7356|7369.5|7354.5|7371.2|7356.2|7368.2|7353.2|85
1617092700000|2021-03-30 08:25:00|7369.9|7354.9|7367.3|7352.3|7370|7355|7367.3|7352.3|75
1617093000000|2021-03-30 08:30:00|7367.4|7352.4|7367.4|7352.4|7368.2|7353.2|7366.3|7351.3|63
1617093300000|2021-03-30 08:35:00|7367.3|7352.3|7366.9|7351.9|7367.3|7352.3|7365.4|7350.4|50
1617093600000|2021-03-30 08:40:00|7367|7352|7366.8|7351.8|7367|7352|7365.2|7350.2|44
1617093900000|2021-03-30 08:45:00|7366.9|7351.9|7368.6|7353.6|7369.6|7354.6|7366.4|7351.4|45
1617094200000|2021-03-30 08:50:00|7368.4|7353.4|7370.3|7355.3|7371.5|7356.5|7368.1|7353.1|74
1617094500000|2021-03-30 08:55:00|7370.2|7355.2|7370.2|7355.2|7370.6|7355.6|7368.8|7353.8|46
1617094800000|2021-03-30 09:00:00|7370.6|7355.6|7371.7|7356.7|7371.9|7356.9|7369.9|7354.9|51
1617095100000|2021-03-30 09:05:00|7371.8|7356.8|7375.3|7360.3|7375.4|7360.4|7371.7|7356.7|127
1617095400000|2021-03-30 09:10:00|7375.8|7360.8|7380.2|7365.2|7380.2|7365.2|7374.9|7359.9|102
1617095700000|2021-03-30 09:15:00|7379.8|7364.8|7386.5|7371.5|7403.9|7378.9|7379.7|7364.7|244
1617096000000|2021-03-30 09:20:00|7386.9|7371.9|7382.8|7367.8|7387.3|7372.3|7381.9|7366.9|141
1617096300000|2021-03-30 09:25:00|7383.2|7368.2|7381.5|7366.5|7383.7|7368.7|7380.7|7365.7|109
1617096600000|2021-03-30 09:30:00|7382.5|7367.5|7384.2|7369.2|7384.2|7369.2|7381.5|7366.5|65
1617096900000|2021-03-30 09:35:00|7384.3|7369.3|7386.2|7371.2|7386.7|7371.7|7382.9|7367.9|91
1617097200000|2021-03-30 09:40:00|7386.1|7371.1|7386.2|7371.2|7386.6|7371.6|7384.1|7369.1|54
1617097500000|2021-03-30 09:45:00|7386.4|7371.4|7390.1|7375.1|7390.5|7375.5|7385.6|7370.6|95
1617097800000|2021-03-30 09:50:00|7390.2|7375.2|7389.4|7374.4|7391.4|7376.4|7388.7|7373.7|135
1617098100000|2021-03-30 09:55:00|7389.8|7374.8|7386|7371|7390.6|7375.6|7385.3|7370.3|120
1617098400000|2021-03-30 10:00:00|7385.9|7370.9|7384.3|7369.3|7386|7371|7382.7|7367.7|67
1617098700000|2021-03-30 10:05:00|7384.4|7369.4|7385.6|7370.6|7386.7|7371.7|7383|7368|61
1617099000000|2021-03-30 10:10:00|7385.4|7370.4|7384.7|7369.7|7386.9|7371.9|7384.7|7369.7|45
1617099300000|2021-03-30 10:15:00|7384.8|7369.8|7386|7371|7386|7371|7384.8|7369.8|26
1617099600000|2021-03-30 10:20:00|7386.1|7371.1|7387.3|7372.3|7387.4|7372.4|7385.9|7370.9|25
1617099900000|2021-03-30 10:25:00|7387.6|7372.6|7388.1|7373.1|7388.9|7373.9|7387.2|7372.2|43
1617100200000|2021-03-30 10:30:00|7388.3|7373.3|7388.1|7373.1|7389.7|7374.7|7386.8|7371.8|76
1617100500000|2021-03-30 10:35:00|7387.3|7372.3|7387.5|7372.5|7388.6|7373.6|7387.3|7372.3|22
1617100800000|2021-03-30 10:40:00|7387.6|7372.6|7388.2|7373.2|7388.2|7373.2|7386.8|7371.8|37
1617101100000|2021-03-30 10:45:00|7389.3|7374.3|7392.7|7377.7|7400.6|7379.3|7388.6|7371.3|84
1617101400000|2021-03-30 10:50:00|7392.8|7377.8|7412.2|7397.2|7421.2|7399.3|7392.7|7374.9|230
1617101700000|2021-03-30 10:55:00|7412.1|7397.1|7407|7392|7417.1|7397.5|7406.7|7385|201
1617102000000|2021-03-30 11:00:00|7407.1|7392.1|7409.6|7394.6|7412.3|7394.6|7406|7387.3|89
1617102300000|2021-03-30 11:05:00|7409.7|7394.7|7416.3|7391.3|7417.6|7397.7|7407.4|7389.1|155
1617102600000|2021-03-30 11:10:00|7416.2|7391.2|7407.8|7392.8|7416.2|7395.8|7407.4|7390.7|88
1617102900000|2021-03-30 11:15:00|7407.9|7392.9|7410|7395|7410|7395|7407.9|7392.9|79
1617103200000|2021-03-30 11:20:00|7409.5|7394.5|7407.5|7392.5|7414.7|7394.9|7406.8|7386.9|110
1617103500000|2021-03-30 11:25:00|7407.8|7392.8|7404.8|7389.8|7411.3|7393|7404.1|7384.5|95
1617103800000|2021-03-30 11:30:00|7404.5|7389.5|7404.3|7379.3|7408.9|7389.5|7400.7|7379.3|47
1617104100000|2021-03-30 11:35:00|7404.5|7379.5|7404.5|7379.5|7405.5|7380.5|7403.9|7378.9|32
1617104400000|2021-03-30 11:40:00|7404.3|7379.3|7404.4|7379.4|7405.6|7384|7399|7378.8|31
1617104700000|2021-03-30 11:45:00|7404.2|7379.2|7401.3|7376.3|7404.2|7381.6|7396.4|7374.3|36
1617105000000|2021-03-30 11:50:00|7401.2|7376.2|7397.6|7372.6|7401.7|7376.7|7396.2|7371.2|66
1617105300000|2021-03-30 11:55:00|7397.5|7372.5|7397.9|7382.9|7402.8|7383.3|7395.4|7370.4|50
1617105600000|2021-03-30 12:00:00|7398|7383|7401.2|7376.2|7404.8|7384.6|7398|7375.6|54
1617105900000|2021-03-30 12:05:00|7401.3|7376.3|7399.3|7374.3|7402.1|7377.1|7399.3|7374.3|12
1617106200000|2021-03-30 12:10:00|7399.4|7374.4|7398.5|7373.5|7399.6|7374.6|7398.5|7373.5|13
1617106500000|2021-03-30 12:15:00|7399.3|7374.3|7400|7375|7401|7376|7399.3|7374.3|62
1617106800000|2021-03-30 12:20:00|7400.1|7375.1|7394.6|7379.6|7401.3|7379.8|7394.4|7374.9|36
1617107100000|2021-03-30 12:25:00|7400.6|7375.6|7399.4|7374.4|7400.7|7375.7|7398.4|7373.4|32
1617107400000|2021-03-30 12:30:00|7399.3|7374.3|7398|7373|7399.3|7379.6|7394.6|7371.4|29
1617107700000|2021-03-30 12:35:00|7393.3|7378.3|7394.6|7379.6|7399.3|7379.6|7392.3|7373|40
1617108000000|2021-03-30 12:40:00|7394.5|7379.5|7399.6|7374.6|7399.6|7379.5|7392.5|7371.5|48
1617108300000|2021-03-30 12:45:00|7399.5|7374.5|7398.3|7373.3|7399.9|7374.9|7398.3|7373.3|20
1617108600000|2021-03-30 12:50:00|7398.4|7373.4|7402.8|7377.8|7402.8|7380.3|7393.7|7373|54
1617108900000|2021-03-30 12:55:00|7402.9|7377.9|7404.2|7379.2|7404.2|7379.2|7402.9|7377.9|14
1617109200000|2021-03-30 13:00:00|7404.3|7379.3|7401.9|7376.9|7404.6|7379.6|7400.4|7375.4|47
1617109500000|2021-03-30 13:05:00|7402|7377|7399|7374|7403.6|7380.6|7392.8|7373.7|77
1617109800000|2021-03-30 13:10:00|7399.1|7374.1|7399|7374|7399.1|7374.1|7399|7374|2
1617110100000|2021-03-30 13:15:00|7398.3|7373.3|7395.2|7370.2|7398.3|7378|7391.5|7370.1|33
1617110400000|2021-03-30 13:20:00|7395.4|7370.4|7398.2|7373.2|7398.8|7378.6|7390.6|7370.4|23
1617110700000|2021-03-30 13:25:00|7398.4|7373.4|7393.7|7378.7|7399.6|7379.3|7393.2|7373.4|29
1617111000000|2021-03-30 13:30:00|7393.9|7378.9|7398.9|7373.9|7398.9|7378.9|7393.9|7373.7|6
1617111300000|2021-03-30 13:35:00|7393.4|7378.4|7400.9|7375.9|7402.1|7379.4|7393.4|7375.9|42
1617111600000|2021-03-30 13:40:00|7401.5|7376.5|7402.9|7377.9|7404.7|7379.7|7401.5|7376.5|16
1617111900000|2021-03-30 13:45:00|7397.1|7382.1|7398.1|7383.1|7404.8|7384.3|7397.1|7377.2|31
1617112200000|2021-03-30 13:50:00|7398.3|7383.3|7399.2|7384.2|7404.6|7384.2|7397.4|7376.7|66
1617112500000|2021-03-30 13:55:00|7399.1|7384.1|7400.5|7375.5|7402.6|7384.3|7397.2|7375.2|65
1617112800000|2021-03-30 14:00:00|7400.6|7375.6|7395.9|7380.9|7400.9|7381.2|7395.4|7375.6|31
1617113100000|2021-03-30 14:05:00|7395.8|7380.8|7399.2|7384.2|7403.2|7384.2|7395.8|7378.2|37
1617113400000|2021-03-30 14:10:00|7399|7384|7401.6|7376.6|7404.3|7384.1|7396.2|7375.5|45
1617113700000|2021-03-30 14:15:00|7401.7|7376.7|7400.8|7375.8|7402.9|7381.8|7394.9|7375.7|45
1617114000000|2021-03-30 14:20:00|7400.6|7375.6|7395.8|7380.8|7400.6|7381.8|7394.8|7375.6|24
1617114300000|2021-03-30 14:25:00|7395.9|7380.9|7394.8|7379.8|7396.1|7381.1|7394.8|7379.8|47
1617114600000|2021-03-30 14:30:00|7395|7380|7397.6|7372.6|7399.5|7380.2|7392.8|7372.5|53
1617114900000|2021-03-30 14:35:00|7397.5|7372.5|7390.6|7375.6|7397.5|7376.3|7390.5|7370.5|22
1617115200000|2021-03-30 14:40:00|7390.8|7375.8|7395.9|7370.9|7396|7377.1|7390.6|7370.8|17
1617115500000|2021-03-30 14:45:00|7396|7371|7390.5|7375.5|7396|7375.5|7390.4|7370.8|6
1617115800000|2021-03-30 14:50:00|7390.7|7375.7|7391.1|7376.1|7396.4|7377|7390.7|7371.3|13
1617116100000|2021-03-30 14:55:00|7391.2|7376.2|7393.6|7378.6|7398.1|7379.4|7391.1|7371.3|26
1617116400000|2021-03-30 15:00:00|7393.7|7378.7|7393.4|7378.4|7394.6|7379.6|7392.9|7377.9|30
1617116700000|2021-03-30 15:05:00|7393.6|7378.6|7394.4|7379.4|7394.4|7379.4|7393.4|7378.4|15
1617117000000|2021-03-30 15:10:00|7394.2|7379.2|7393.5|7378.5|7394.2|7379.2|7393.4|7378.4|6
1617117300000|2021-03-30 15:15:00|7393.4|7378.4|7391.3|7376.3|7393.4|7378.4|7391.3|7376.3|11
1617117600000|2021-03-30 15:20:00|7391.6|7376.6|7396.9|7371.9|7397.1|7376.6|7391.5|7371.8|11
1617117900000|2021-03-30 15:25:00|7396.3|7371.3|7397.1|7372.1|7397.1|7377.7|7391.6|7371.3|11
1617118200000|2021-03-30 15:30:00|7397.3|7372.3|7397.2|7372.2|7397.3|7377.8|7392.4|7372.2|6
1617118500000|2021-03-30 15:35:00|7397.1|7372.1|7390.6|7375.6|7397.1|7376|7390.5|7371.6|19
1617118800000|2021-03-30 15:40:00|7390.7|7375.7|7390.3|7375.3|7391.2|7376.2|7390.3|7375.3|20
1617119100000|2021-03-30 15:45:00|7390.2|7375.2|7390.7|7375.7|7391.1|7376.1|7389.9|7374.9|12
1617119400000|2021-03-30 15:50:00|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|1
1617119700000|2021-03-30 15:55:00|7390.4|7375.4|7390.3|7375.3|7390.4|7375.4|7390.3|7375.3|2
1617120000000|2021-03-30 16:00:00|7390.4|7375.4|7392|7377|7392.2|7377.2|7390.4|7375.4|32
1617120300000|2021-03-30 16:05:00|7392.1|7377.1|7392.7|7377.7|7393.3|7378.3|7392.1|7377.1|23
1617120600000|2021-03-30 16:10:00|7392.8|7377.8|7392.4|7377.4|7393.5|7378.5|7392.3|7377.3|34
1617120900000|2021-03-30 16:15:00|7392.3|7377.3|7391.8|7376.8|7397.4|7377.6|7391.8|7372.4|35
1617121200000|2021-03-30 16:20:00|7391.9|7376.9|7397.2|7372.2|7397.5|7377.4|7391.9|7372.1|18
1617121500000|2021-03-30 16:25:00|7397.3|7372.3|7397.3|7372.3|7397.3|7372.3|7397.2|7372.2|13
1617121800000|2021-03-30 16:30:00|7397.4|7372.4|7397.5|7372.5|7397.6|7372.6|7397.3|7372.3|12
1617122100000|2021-03-30 16:35:00|7397.6|7372.6|7398.1|7373.1|7398.1|7373.1|7397.6|7372.6|35
1617122400000|2021-03-30 16:40:00|7398|7373|7397.9|7372.9|7398.2|7379.1|7393.2|7372.9|23
1617123300000|2021-03-30 16:55:00|7398|7373|7393|7378|7398.7|7378.2|7392.7|7373|15
1617123600000|2021-03-30 17:00:00|7392.9|7377.9|7393.3|7378.3|7393.3|7378.3|7392.8|7377.8|5
1617123900000|2021-03-30 17:05:00|7393.4|7378.4|7398.7|7373.7|7398.8|7378.8|7393.4|7373.5|9
1617124800000|2021-03-30 17:20:00|7393.9|7378.9|7393.8|7378.8|7393.9|7378.9|7393.7|7378.7|5
1617125100000|2021-03-30 17:25:00|7393.6|7378.6|7393.5|7378.5|7393.6|7378.6|7393.5|7378.5|4
1617125400000|2021-03-30 17:30:00|7393.6|7378.6|7393|7378|7393.7|7378.7|7393|7378|8
1617125700000|2021-03-30 17:35:00|7392.9|7377.9|7392.2|7377.2|7392.9|7377.9|7392.1|7377.1|8
1617126000000|2021-03-30 17:40:00|7392.1|7377.1|7392.2|7377.2|7396.9|7377.5|7391.2|7371.9|20
1617126300000|2021-03-30 17:45:00|7392.4|7377.4|7393|7378|7393|7378|7391.6|7376.6|35
1617126600000|2021-03-30 17:50:00|7392.8|7377.8|7392.1|7377.1|7393|7378|7391.8|7376.8|14
1617126900000|2021-03-30 17:55:00|7392.2|7377.2|7392|7377|7392.7|7377.7|7391.8|7376.8|11
1617127200000|2021-03-30 18:00:00|7392.4|7377.4|7397.1|7372.1|7397.4|7378.3|7392.1|7372|22
1617127500000|2021-03-30 18:05:00|7397.2|7372.2|7397.2|7372.2|7397.2|7372.2|7397.2|7372.2|1
1617127800000|2021-03-30 18:10:00|7397.3|7372.3|7397.7|7372.7|7397.7|7372.7|7397.3|7372.3|2
1617128100000|2021-03-30 18:15:00|7392.6|7377.6|7392.2|7377.2|7392.6|7377.6|7392.2|7377.2|3
1617128400000|2021-03-30 18:20:00|7391.1|7376.1|7390.8|7375.8|7391.1|7376.1|7390.7|7375.7|6
1617128700000|2021-03-30 18:25:00|7390.9|7375.9|7391.1|7376.1|7391.1|7376.1|7390.9|7375.9|3
1617129000000|2021-03-30 18:30:00|7391.3|7376.3|7395.3|7370.3|7395.4|7376.3|7389.3|7369.8|12
1617129300000|2021-03-30 18:35:00|7395.4|7370.4|7390.5|7375.5|7395.4|7375.7|7390.5|7370.3|8
1617129600000|2021-03-30 18:40:00|7390.7|7375.7|7390.3|7375.3|7390.7|7375.7|7389.9|7374.9|4
1617130200000|2021-03-30 18:50:00|7390.5|7375.5|7390.9|7375.9|7391|7376|7390.3|7375.3|7
1617130500000|2021-03-30 18:55:00|7391.1|7376.1|7396|7371|7396.5|7376.1|7390.9|7371|4
1617130800000|2021-03-30 19:00:00|7395.7|7370.7|7391.2|7376.2|7395.9|7376.8|7391.2|7370.7|11
1617131100000|2021-03-30 19:05:00|7390.6|7375.6|7390|7375|7390.6|7375.6|7389.6|7374.6|12
1617131400000|2021-03-30 19:10:00|7389.8|7374.8|7388.7|7373.7|7393.8|7374.8|7388.6|7368.7|15
1617131700000|2021-03-30 19:15:00|7388.8|7373.8|7388.9|7373.9|7389.1|7374.1|7388.8|7373.8|5
1617132000000|2021-03-30 19:20:00|7389|7374|7390.1|7375.1|7390.2|7375.2|7389|7374|12
1617132300000|2021-03-30 19:25:00|7390.2|7375.2|7390|7375|7390.2|7375.2|7390|7375|3
1617132600000|2021-03-30 19:30:00|7390.1|7375.1|7391.1|7376.1|7391.2|7376.2|7389.8|7374.8|14
1617132900000|2021-03-30 19:35:00|7391|7376|7391|7376|7391|7376|7390.9|7375.9|3
1617133200000|2021-03-30 19:40:00|7391.8|7376.8|7391.8|7376.8|7392|7377|7391.6|7376.6|6
1617133500000|2021-03-30 19:45:00|7391.7|7376.7|7389.2|7374.2|7394.3|7376.7|7389.2|7369.3|14
1617133800000|2021-03-30 19:50:00|7389.3|7374.3|7389|7374|7394.5|7374.8|7389|7369.5|10
1617134100000|2021-03-30 19:55:00|7389.7|7374.7|7395.6|7370.6|7395.7|7374.8|7389.6|7370.4|7
1617154200000|2021-03-31 01:30:00|7397.6|7372.6|7397.6|7372.6|7397.6|7372.6|7397.6|7372.6|1
1617155700000|2021-03-31 01:55:00|7396.8|7371.8|7396.8|7371.8|7396.8|7371.8|7396.8|7371.8|1
1617157200000|2021-03-31 02:20:00|7396.3|7371.3|7396.3|7371.3|7396.3|7371.3|7396.3|7371.3|1
1617157800000|2021-03-31 02:30:00|7394.1|7369.1|7394.1|7369.1|7394.1|7369.1|7394.1|7369.1|1
1617158700000|2021-03-31 02:45:00|7393.3|7368.3|7393.3|7368.3|7393.3|7368.3|7393.3|7368.3|1
1617159300000|2021-03-31 02:55:00|7392.8|7367.8|7392.1|7367.1|7392.8|7367.8|7392.1|7367.1|3
1617159600000|2021-03-31 03:00:00|7392.6|7367.6|7392.6|7367.6|7392.6|7367.6|7392.6|7367.6|1
1617160800000|2021-03-31 03:20:00|7393.6|7368.6|7394|7369|7394|7369|7393.6|7368.6|2
1617161400000|2021-03-31 03:30:00|7393.6|7368.6|7394.6|7369.6|7394.6|7369.6|7393.6|7368.6|21
1617161700000|2021-03-31 03:35:00|7394.5|7369.5|7398|7373|7398.4|7377.1|7389.6|7369.5|30
1617162000000|2021-03-31 03:40:00|7397.8|7372.8|7395.9|7370.9|7397.8|7376.4|7390.4|7370.6|19
1617162300000|2021-03-31 03:45:00|7395.6|7370.6|7395.4|7370.4|7395.9|7376.4|7389.3|7369.6|16
1617162600000|2021-03-31 03:50:00|7395.6|7370.6|7397.8|7372.8|7401.9|7377.4|7390.6|7370.6|187
1617162900000|2021-03-31 03:55:00|7398.1|7373.1|7400.6|7375.6|7403.5|7379|7392.8|7372.8|55
1617163200000|2021-03-31 04:00:00|7400.7|7375.7|7402.2|7377.2|7402.5|7377.5|7399.8|7374.8|28
1617163500000|2021-03-31 04:05:00|7402.3|7377.3|7402.1|7377.1|7402.3|7377.3|7400.3|7375.3|47
1617163800000|2021-03-31 04:10:00|7402.2|7377.2|7406.4|7381.4|7406.4|7386.2|7398.6|7376.7|85
1617164100000|2021-03-31 04:15:00|7407.6|7382.6|7400|7385|7408.4|7387.5|7399.8|7378.6|84
1617164400000|2021-03-31 04:20:00|7400.1|7385.1|7403.2|7388.2|7408.1|7388.3|7399.9|7379.2|68
1617164700000|2021-03-31 04:25:00|7403.1|7388.1|7404.9|7389.9|7405.4|7390.4|7403.1|7388.1|37
1617165000000|2021-03-31 04:30:00|7405|7390|7407.3|7392.3|7414|7393.4|7404.9|7386|105
1617165300000|2021-03-31 04:35:00|7407.2|7392.2|7396.2|7381.2|7407.2|7392.2|7395.3|7378.6|169
1617165600000|2021-03-31 04:40:00|7396.3|7381.3|7401.3|7386.3|7406.9|7388.3|7396|7380|125
1617165900000|2021-03-31 04:45:00|7400.7|7385.7|7403.5|7388.5|7405.7|7390.7|7399.7|7384.7|121
1617166200000|2021-03-31 04:50:00|7403.3|7388.3|7400.7|7385.7|7403.3|7388.3|7398.7|7383.7|63
1617166500000|2021-03-31 04:55:00|7400.5|7385.5|7399|7384|7401|7386|7398.5|7383.5|44
1617166800000|2021-03-31 05:00:00|7398.9|7383.9|7394.3|7379.3|7399|7384|7392.8|7377.8|151
1617167100000|2021-03-31 05:05:00|7394.2|7379.2|7395.5|7380.5|7397.1|7382.1|7394.2|7379.2|74
1617167400000|2021-03-31 05:10:00|7395.6|7380.6|7394.8|7379.8|7396.2|7381.2|7393.6|7378.6|56
1617167700000|2021-03-31 05:15:00|7394.7|7379.7|7396.2|7381.2|7396.2|7381.2|7394.6|7379.6|62
1617168000000|2021-03-31 05:20:00|7396.3|7381.3|7400.3|7385.3|7403.2|7388.2|7396.3|7381.3|124
1617168300000|2021-03-31 05:25:00|7400.4|7385.4|7402.7|7387.7|7403.3|7388.3|7400.4|7385.4|64
1617168600000|2021-03-31 05:30:00|7402.8|7387.8|7398.2|7383.2|7404.2|7389.2|7398.2|7383.2|90
1617168900000|2021-03-31 05:35:00|7398.1|7383.1|7396.6|7381.6|7398.2|7383.2|7395.4|7380.4|60
1617169200000|2021-03-31 05:40:00|7396.4|7381.4|7397.3|7382.3|7398|7383|7394.7|7379.7|48
1617169500000|2021-03-31 05:45:00|7397.2|7382.2|7396.1|7381.1|7397.3|7382.3|7395.8|7380.8|48
1617169800000|2021-03-31 05:50:00|7396.4|7381.4|7394.8|7379.8|7397.2|7382.2|7394.5|7379.5|38
1617170100000|2021-03-31 05:55:00|7394.9|7379.9|7395.4|7380.4|7395.4|7380.4|7393.1|7378.1|83
1617170400000|2021-03-31 06:00:00|7395.3|7380.3|7397.8|7382.8|7398|7383|7395.2|7380.2|55
1617170700000|2021-03-31 06:05:00|7397.7|7382.7|7399.7|7384.7|7399.7|7384.7|7397.4|7382.4|67
1617171000000|2021-03-31 06:10:00|7399.6|7384.6|7399.1|7384.1|7399.9|7384.9|7399.1|7384.1|25
1617171300000|2021-03-31 06:15:00|7399.2|7384.2|7395.2|7380.2|7399.3|7384.3|7395.1|7380.1|79
1617171600000|2021-03-31 06:20:00|7395.3|7380.3|7395.6|7380.6|7396.3|7381.3|7394.9|7379.9|62
1617171900000|2021-03-31 06:25:00|7395.5|7380.5|7395.8|7380.8|7396.3|7381.3|7394.8|7379.8|47
1617172200000|2021-03-31 06:30:00|7395.6|7380.6|7396.3|7381.3|7396.4|7381.4|7395.1|7380.1|58
1617172500000|2021-03-31 06:35:00|7396.4|7381.4|7388.4|7373.4|7396.5|7381.5|7384|7361.4|193
1617172800000|2021-03-31 06:40:00|7388.1|7373.1|7387.8|7372.8|7389.9|7374.9|7386.2|7371.2|169
1617173100000|2021-03-31 06:45:00|7387.7|7372.7|7379.5|7364.5|7388.7|7373.7|7375.7|7360.7|255
1617173400000|2021-03-31 06:50:00|7379.9|7364.9|7382.7|7367.7|7384|7369|7379.2|7364.2|134
1617173700000|2021-03-31 06:55:00|7382.8|7367.8|7384.5|7369.5|7384.5|7369.5|7380.1|7365.1|104
1617174000000|2021-03-31 07:00:00|7384.3|7369.3|7382.3|7367.3|7386.5|7371.5|7381.9|7366.9|104
1617174300000|2021-03-31 07:05:00|7382.4|7367.4|7380.6|7365.6|7383.1|7368.1|7380.4|7365.4|94
1617174600000|2021-03-31 07:10:00|7380.4|7365.4|7381.5|7366.5|7382.6|7367.6|7378.2|7363.2|107
1617174900000|2021-03-31 07:15:00|7381.7|7366.7|7383.1|7368.1|7383.5|7368.5|7381.3|7366.3|73
1617175200000|2021-03-31 07:20:00|7383.2|7368.2|7384.2|7369.2|7384.4|7369.4|7382.4|7367.4|58
1617175500000|2021-03-31 07:25:00|7384.3|7369.3|7385.3|7370.3|7386.1|7371.1|7384|7369|64
1617175800000|2021-03-31 07:30:00|7385.4|7370.4|7383.6|7368.6|7385.4|7370.4|7383.3|7368.3|58
1617176100000|2021-03-31 07:35:00|7383.5|7368.5|7383.3|7368.3|7383.5|7368.5|7382.3|7367.3|52
1617176400000|2021-03-31 07:40:00|7383.6|7368.6|7384.5|7369.5|7384.6|7369.6|7383.5|7368.5|22
1617176700000|2021-03-31 07:45:00|7384|7369|7383.5|7368.5|7384.3|7369.3|7383.5|7368.5|24
1617177000000|2021-03-31 07:50:00|7383.6|7368.6|7384.5|7369.5|7384.5|7369.5|7383.4|7368.4|35
1617177300000|2021-03-31 07:55:00|7384.1|7369.1|7384.3|7369.3|7385|7370|7383.9|7368.9|28
1617177600000|2021-03-31 08:00:00|7384|7369|7384.8|7369.8|7386.1|7371.1|7384|7369|78
1617177900000|2021-03-31 08:05:00|7384.7|7369.7|7397.6|7372.6|7401.6|7380.6|7384.1|7369.1|139
1617178200000|2021-03-31 08:10:00|7397.7|7372.7|7387.6|7372.6|7397.7|7377.5|7385.5|7370.5|90
1617178500000|2021-03-31 08:15:00|7387.5|7372.5|7388.8|7373.8|7389.1|7374.1|7386.9|7371.9|41
1617178800000|2021-03-31 08:20:00|7388.9|7373.9|7386.1|7371.1|7389.1|7374.1|7384.9|7369.9|77
1617179100000|2021-03-31 08:25:00|7386|7371|7384.3|7369.3|7386.5|7371.5|7382.4|7367.4|102
1617179400000|2021-03-31 08:30:00|7384.4|7369.4|7380.9|7365.9|7384.5|7369.5|7380.9|7365.9|79
1617179700000|2021-03-31 08:35:00|7380.8|7365.8|7369.6|7354.6|7380.9|7365.9|7369.3|7350|164
1617180000000|2021-03-31 08:40:00|7369.4|7354.4|7368.6|7353.6|7375.6|7357.7|7365.5|7345.3|253
1617180300000|2021-03-31 08:45:00|7368.5|7353.5|7364.2|7349.2|7370.8|7353.7|7361.6|7341.1|180
1617180600000|2021-03-31 08:50:00|7364.7|7349.7|7363.5|7348.5|7367.8|7352.8|7363.5|7348.5|135
1617180900000|2021-03-31 08:55:00|7363.4|7348.4|7368|7353|7369.6|7354.6|7360.4|7340.2|200
1617181200000|2021-03-31 09:00:00|7368.1|7353.1|7366|7351|7369.1|7354.1|7366|7351|90
1617181500000|2021-03-31 09:05:00|7365.9|7350.9|7366.7|7351.7|7366.9|7351.9|7363.3|7348.3|91
1617181800000|2021-03-31 09:10:00|7366.6|7351.6|7365.1|7350.1|7367.1|7352.1|7365.1|7350.1|71
1617182100000|2021-03-31 09:15:00|7365.2|7350.2|7363|7348|7366.3|7351.3|7362.6|7347.6|71
1617182400000|2021-03-31 09:20:00|7363.3|7348.3|7361.2|7336.2|7363.4|7348.4|7355|7336|186
1617182700000|2021-03-31 09:25:00|7361.3|7336.3|7354.2|7339.2|7361.6|7341.5|7348.7|7328.5|279
1617183000000|2021-03-31 09:30:00|7359.1|7334.1|7354.3|7339.3|7362.6|7344.1|7353.1|7333.6|183
1617183300000|2021-03-31 09:35:00|7354.1|7339.1|7358.2|7343.2|7361|7345.1|7353.3|7336|174
1617183600000|2021-03-31 09:40:00|7358.4|7343.4|7359.1|7344.1|7359.4|7344.4|7356.7|7341.7|79
1617183900000|2021-03-31 09:45:00|7359.2|7344.2|7361.6|7346.6|7364.2|7349.2|7359.2|7344.2|161
1617184200000|2021-03-31 09:50:00|7361.5|7346.5|7362.4|7347.4|7362.5|7347.5|7359.1|7344.1|105
1617184500000|2021-03-31 09:55:00|7362.8|7347.8|7357.9|7342.9|7365.1|7350.1|7357.9|7342.9|142
1617184800000|2021-03-31 10:00:00|7357.8|7342.8|7356.2|7341.2|7361.4|7342.8|7353.3|7336|89
1617185100000|2021-03-31 10:05:00|7356.4|7341.4|7360.4|7345.4|7366.2|7346|7356.4|7336.9|101
1617185400000|2021-03-31 10:10:00|7360.3|7345.3|7361.1|7346.1|7365.9|7347|7360.3|7340.5|45
1617185700000|2021-03-31 10:15:00|7360.9|7345.9|7358.7|7343.7|7361.2|7346.2|7358.4|7343.4|53
1617186000000|2021-03-31 10:20:00|7358.8|7343.8|7357.4|7342.4|7359.2|7344.2|7356.5|7341.5|66
1617186300000|2021-03-31 10:25:00|7357.5|7342.5|7358|7343|7358.7|7343.7|7356.9|7341.9|51
1617186600000|2021-03-31 10:30:00|7362.9|7337.9|7362|7337|7362.9|7342.5|7357.5|7336.5|52
1617186900000|2021-03-31 10:35:00|7362.3|7337.3|7357|7342|7362.3|7342.2|7356.5|7336.6|63
1617187200000|2021-03-31 10:40:00|7356.7|7341.7|7360.2|7335.2|7360.5|7341.9|7354|7335|55
1617187500000|2021-03-31 10:45:00|7355.3|7340.3|7356.5|7341.5|7357|7342|7355.1|7340.1|43
1617187800000|2021-03-31 10:50:00|7356.7|7341.7|7355.1|7340.1|7357|7342|7354.7|7339.7|42
1617188100000|2021-03-31 10:55:00|7355|7340|7354.7|7339.7|7355.7|7340.7|7354.3|7339.3|34
1617188400000|2021-03-31 11:00:00|7354.5|7339.5|7356.5|7341.5|7356.8|7341.8|7353.7|7338.7|59
1617188700000|2021-03-31 11:05:00|7356.4|7341.4|7363.9|7338.9|7366.7|7346.4|7356.1|7338.4|73
1617189000000|2021-03-31 11:10:00|7364|7339|7364.2|7339.2|7366|7346.5|7359|7339|49
1617189300000|2021-03-31 11:15:00|7364.1|7339.1|7364.5|7339.5|7366.6|7344.6|7358.2|7338.9|73
1617189600000|2021-03-31 11:20:00|7364.7|7339.7|7368.4|7343.4|7370.8|7350.3|7362.1|7339.4|136
1617189900000|2021-03-31 11:25:00|7368.5|7343.5|7366.2|7341.2|7368.7|7348.6|7361.2|7340.8|98
1617190200000|2021-03-31 11:30:00|7366|7341|7365.9|7340.9|7368.6|7346|7360.7|7339.7|42
1617190500000|2021-03-31 11:35:00|7366.1|7341.1|7365.3|7340.3|7366.3|7344.1|7358.1|7339.6|29
1617190800000|2021-03-31 11:40:00|7365.2|7340.2|7366.8|7341.8|7367.1|7346.6|7361.6|7339.9|17
1617191100000|2021-03-31 11:45:00|7367.3|7342.3|7365.3|7340.3|7367.8|7342.8|7364.7|7339.7|37
1617191400000|2021-03-31 11:50:00|7365.2|7340.2|7365.6|7340.6|7366.4|7346.1|7361.1|7339.9|19
1617191700000|2021-03-31 11:55:00|7365.5|7340.5|7363.6|7338.6|7365.6|7345.7|7359.9|7338.6|29
1617192000000|2021-03-31 12:00:00|7363.7|7338.7|7365|7340|7365.1|7340.1|7362.7|7337.7|29
1617192300000|2021-03-31 12:05:00|7364.9|7339.9|7366.9|7341.9|7368|7346.5|7360.5|7339.9|24
1617192600000|2021-03-31 12:10:00|7366.8|7341.8|7367.5|7342.5|7367.5|7342.5|7366.7|7341.7|20
1617192900000|2021-03-31 12:15:00|7367.4|7342.4|7360|7345|7367.5|7345.1|7360|7340|23
1617193200000|2021-03-31 12:20:00|7360.1|7345.1|7360.2|7345.2|7365.4|7345.9|7360|7340.4|16
1617193500000|2021-03-31 12:25:00|7360.3|7345.3|7364.9|7339.9|7365.3|7345.3|7359.8|7339.9|13
1617193800000|2021-03-31 12:30:00|7364.8|7339.8|7361.2|7346.2|7366|7346.2|7358.3|7338.8|37
1617194100000|2021-03-31 12:35:00|7361.1|7346.1|7361.3|7346.3|7361.4|7346.4|7361.1|7346.1|46
1617194400000|2021-03-31 12:40:00|7361.2|7346.2|7364.7|7339.7|7364.7|7346.4|7360.4|7339.5|33
1617194700000|2021-03-31 12:45:00|7364.6|7339.6|7362.8|7347.8|7364.7|7347.8|7359.8|7339.6|26
1617195000000|2021-03-31 12:50:00|7362.9|7347.9|7367.1|7342.1|7369.9|7349.8|7362.9|7341.9|206
1617195300000|2021-03-31 12:55:00|7367.2|7342.2|7362.1|7347.1|7367.6|7348|7362.1|7341.7|48
1617195600000|2021-03-31 13:00:00|7366.9|7341.9|7369.6|7344.6|7370.3|7350.2|7362.3|7341.9|53
1617195900000|2021-03-31 13:05:00|7369.8|7344.8|7363.7|7348.7|7369.9|7348.9|7362.8|7342.8|96
1617196200000|2021-03-31 13:10:00|7363.9|7348.9|7365|7350|7365.6|7350.6|7363.7|7348.7|34
1617196500000|2021-03-31 13:15:00|7365.1|7350.1|7366.4|7351.4|7366.8|7351.8|7365|7350|19
1617196800000|2021-03-31 13:20:00|7366.3|7351.3|7366|7351|7366.3|7351.3|7365.9|7350.9|6
1617197100000|2021-03-31 13:25:00|7366.1|7351.1|7364|7349|7366.2|7351.2|7364|7349|37
1617197400000|2021-03-31 13:30:00|7363.9|7348.9|7367.3|7342.3|7369|7349.1|7363.6|7342.3|128
1617197700000|2021-03-31 13:35:00|7367.1|7342.1|7361.8|7346.8|7367.2|7347.5|7361.7|7342.1|29
1617198000000|2021-03-31 13:40:00|7362.2|7347.2|7366.2|7341.2|7366.8|7347.4|7360.5|7339.5|69
1617198300000|2021-03-31 13:45:00|7366.1|7341.1|7361|7346|7366.4|7347.5|7360.4|7339.4|66
1617198600000|2021-03-31 13:50:00|7360.9|7345.9|7365.9|7340.9|7365.9|7346.2|7360.4|7340.6|95
1617198900000|2021-03-31 13:55:00|7366|7341|7361.5|7346.5|7368.7|7348.5|7361|7341|136
1617199200000|2021-03-31 14:00:00|7361.4|7346.4|7361.4|7336.4|7362.2|7347.1|7356|7335.8|93
1617199500000|2021-03-31 14:05:00|7361.3|7336.3|7355.2|7340.2|7361.4|7340.2|7354.2|7334.3|112
1617199800000|2021-03-31 14:10:00|7355.3|7340.3|7354.5|7339.5|7359|7340.3|7353.5|7332.1|72
1617200100000|2021-03-31 14:15:00|7354.4|7339.4|7354.4|7339.4|7359.5|7340|7353.7|7333.8|58
1617200400000|2021-03-31 14:20:00|7354.5|7339.5|7359.5|7334.5|7359.5|7339.6|7351.8|7334.4|39
1617200700000|2021-03-31 14:25:00|7359.3|7334.3|7354.3|7339.3|7359.3|7339.3|7353|7334.3|52
1617201000000|2021-03-31 14:30:00|7354.2|7339.2|7354.1|7339.1|7355.3|7340.3|7353.9|7338.9|54
1617201300000|2021-03-31 14:35:00|7354.2|7339.2|7356.6|7341.6|7356.6|7341.6|7354.1|7339.1|33
1617201600000|2021-03-31 14:40:00|7356.8|7341.8|7355.1|7340.1|7357.9|7342.9|7355.1|7340.1|45
1617201900000|2021-03-31 14:45:00|7355|7340|7359.2|7344.2|7364|7344.8|7355|7338.8|85
1617202200000|2021-03-31 14:50:00|7359.1|7344.1|7358.8|7343.8|7364|7344.2|7356.5|7337.5|89
1617202500000|2021-03-31 14:55:00|7358.9|7343.9|7358.3|7343.3|7364.5|7343.9|7356.6|7336.4|88
1617202800000|2021-03-31 15:00:00|7358.4|7343.4|7358.6|7343.6|7359.5|7344.5|7357.9|7342.9|57
1617203100000|2021-03-31 15:05:00|7358.5|7343.5|7359|7344|7363.9|7344.5|7358.1|7338.9|51
1617203400000|2021-03-31 15:10:00|7359.1|7344.1|7362.9|7337.9|7363|7344.1|7357.6|7337.7|21
1617203700000|2021-03-31 15:15:00|7363|7338|7358.6|7343.6|7363|7344.2|7357.4|7338|36
1617204000000|2021-03-31 15:20:00|7358.7|7343.7|7358.7|7343.7|7359.4|7344.4|7358.7|7343.7|20
1617204300000|2021-03-31 15:25:00|7358.8|7343.8|7359.1|7344.1|7359.8|7344.8|7358.7|7343.7|43
1617204600000|2021-03-31 15:30:00|7359|7344|7359.4|7344.4|7359.5|7344.5|7359|7344|8
1617204900000|2021-03-31 15:35:00|7359.5|7344.5|7359.4|7344.4|7359.5|7344.5|7359.4|7344.4|2
1617205200000|2021-03-31 15:40:00|7359.5|7344.5|7360.2|7345.2|7360.4|7345.4|7359.3|7344.3|19
1617205500000|2021-03-31 15:45:00|7360.3|7345.3|7360.7|7345.7|7361.9|7346.9|7360.1|7345.1|30
1617205800000|2021-03-31 15:50:00|7360.8|7345.8|7360.3|7345.3|7360.9|7345.9|7360.2|7345.2|13
1617206100000|2021-03-31 15:55:00|7360.2|7345.2|7360.8|7345.8|7360.8|7345.8|7360.2|7345.2|11
1617206400000|2021-03-31 16:00:00|7360.9|7345.9|7363.5|7338.5|7363.8|7345.9|7359.7|7338.4|26
1617206700000|2021-03-31 16:05:00|7363.4|7338.4|7361.6|7336.6|7364|7343.9|7358.5|7336.6|266
1617207000000|2021-03-31 16:10:00|7361.7|7336.7|7357|7342|7362|7342|7357|7336.5|23
1617207300000|2021-03-31 16:15:00|7356.9|7341.9|7356.9|7341.9|7357|7342|7356.9|7341.9|3
1617207600000|2021-03-31 16:20:00|7357|7342|7357.1|7342.1|7357.2|7342.2|7356.5|7341.5|11
1617207900000|2021-03-31 16:25:00|7357|7342|7362.8|7337.8|7362.8|7342.8|7357|7337.8|10
1617208200000|2021-03-31 16:30:00|7362.7|7337.7|7364.2|7339.2|7364.2|7339.2|7362.7|7337.7|14
1617208500000|2021-03-31 16:35:00|7364.3|7339.3|7359.2|7344.2|7364.4|7344.4|7359.2|7339|50
1617208800000|2021-03-31 16:40:00|7359.3|7344.3|7359.2|7344.2|7359.7|7344.7|7359.2|7344.2|10
1617209100000|2021-03-31 16:45:00|7359.3|7344.3|7364.5|7339.5|7364.8|7344.4|7359.3|7339.4|10
1617209400000|2021-03-31 16:50:00|7364.6|7339.6|7360.4|7345.4|7364.9|7345.7|7360.4|7339.5|15
1617209700000|2021-03-31 16:55:00|7360.6|7345.6|7360.9|7345.9|7361|7346|7360.5|7345.5|16
1617210000000|2021-03-31 17:00:00|7361|7346|7359.4|7344.4|7361|7346|7359.4|7344.4|32
1617210300000|2021-03-31 17:05:00|7359.3|7344.3|7358.8|7343.8|7359.3|7344.3|7358.7|7343.7|14
1617210600000|2021-03-31 17:10:00|7358.5|7343.5|7362.8|7337.8|7363.1|7343.6|7358.4|7337.5|55
1617210900000|2021-03-31 17:15:00|7362.9|7337.9|7363|7338|7363.2|7338.2|7362.8|7337.8|14
1617211200000|2021-03-31 17:20:00|7362.9|7337.9|7362.9|7337.9|7362.9|7337.9|7362.6|7337.6|7
1617211500000|2021-03-31 17:25:00|7362.8|7337.8|7362.9|7337.9|7363.2|7338.2|7362.6|7337.6|17
1617211800000|2021-03-31 17:30:00|7363|7338|7362.8|7337.8|7363.2|7338.2|7362.7|7337.7|14
1617212100000|2021-03-31 17:35:00|7362.9|7337.9|7362.9|7337.9|7363.1|7338.1|7362.9|7337.9|4
1617212400000|2021-03-31 17:40:00|7362.8|7337.8|7363|7338|7363.3|7338.3|7362.8|7337.8|9
1617212700000|2021-03-31 17:45:00|7363.1|7338.1|7362.9|7337.9|7363.3|7338.3|7362.6|7337.6|423
1617213000000|2021-03-31 17:50:00|7363.1|7338.1|7364|7339|7364|7339|7363.1|7338.1|2
1617213300000|2021-03-31 17:55:00|7358.8|7343.8|7364.4|7339.4|7364.5|7344|7358.7|7339.4|15
1617213600000|2021-03-31 18:00:00|7364.5|7339.5|7362.5|7347.5|7366.9|7347.7|7362.4|7339.5|24
1617213900000|2021-03-31 18:05:00|7362.3|7347.3|7370.2|7345.2|7371.1|7350.4|7362.3|7344|50
1617214200000|2021-03-31 18:10:00|7370.1|7345.1|7369.9|7344.9|7370.1|7345.1|7369.9|7344.9|7
1617214500000|2021-03-31 18:15:00|7370|7345|7370.1|7345.1|7370.1|7345.1|7370|7345|2
1617214800000|2021-03-31 18:20:00|7365.2|7350.2|7367.4|7352.4|7373.3|7353.4|7365.2|7347.8|34
1617215100000|2021-03-31 18:25:00|7367.3|7352.3|7365.8|7350.8|7367.3|7352.3|7365.6|7350.6|13
1617215400000|2021-03-31 18:30:00|7365.7|7350.7|7370.7|7345.7|7370.8|7350.8|7365.4|7345.5|13
1617215700000|2021-03-31 18:35:00|7370.6|7345.6|7370|7345|7370.7|7345.7|7369.9|7344.9|17
1617216000000|2021-03-31 18:40:00|7370.1|7345.1|7369.9|7344.9|7370.3|7345.3|7369.8|7344.8|21
1617216300000|2021-03-31 18:45:00|7370.2|7345.2|7369.6|7344.6|7370.3|7345.3|7369.5|7344.5|29
1617216600000|2021-03-31 18:50:00|7369.4|7344.4|7369.5|7344.5|7369.5|7344.5|7369.4|7344.4|4
1617216900000|2021-03-31 18:55:00|7369.6|7344.6|7366.2|7351.2|7371.2|7351.3|7364.4|7344.5|77
1617217200000|2021-03-31 19:00:00|7366|7351|7369.6|7344.6|7370.5|7351|7366|7344.6|33
1617217500000|2021-03-31 19:05:00|7369.7|7344.7|7365.4|7350.4|7370.8|7350.5|7365.4|7344.3|13
1617217800000|2021-03-31 19:10:00|7365.3|7350.3|7364.4|7349.4|7365.6|7350.6|7364.2|7349.2|27
1617218100000|2021-03-31 19:15:00|7365.1|7350.1|7370.7|7345.7|7370.9|7350.1|7365.1|7345.6|7
1617218400000|2021-03-31 19:20:00|7370.8|7345.8|7365.6|7350.6|7370.9|7351.3|7365.5|7345.6|18
1617218700000|2021-03-31 19:25:00|7365.7|7350.7|7365.9|7350.9|7366|7351|7365.7|7350.7|4
1617219000000|2021-03-31 19:30:00|7365.8|7350.8|7364.6|7349.6|7365.8|7350.8|7364.4|7349.4|13
1617219300000|2021-03-31 19:35:00|7365|7350|7364.8|7349.8|7369.9|7350|7364.8|7344.6|25
1617219600000|2021-03-31 19:40:00|7365.1|7350.1|7365.5|7350.5|7365.8|7350.8|7365.1|7350.1|7
1617219900000|2021-03-31 19:45:00|7365.6|7350.6|7364.6|7349.6|7369.3|7350.6|7364.4|7344.3|8
1617220200000|2021-03-31 19:50:00|7369.9|7344.9|7369.9|7344.9|7369.9|7344.9|7369.9|7344.9|1
1617220500000|2021-03-31 19:55:00|7369.8|7344.8|7369.7|7344.7|7369.8|7344.8|7369.7|7344.7|4
1617240600000|2021-04-01 01:30:00|7365.6|7340.6|7365.6|7340.6|7365.6|7340.6|7365.6|7340.6|1
1617240900000|2021-04-01 01:35:00|7367.2|7342.2|7369.1|7344.1|7369.1|7344.1|7364.1|7339.1|10
1617241200000|2021-04-01 01:40:00|7369.2|7344.2|7369.3|7344.3|7369.3|7344.3|7369.1|7344.1|10
1617241800000|2021-04-01 01:50:00|7369.7|7344.7|7370.1|7345.1|7370.3|7345.3|7367.6|7342.6|8
1617242100000|2021-04-01 01:55:00|7369.3|7344.3|7369.8|7344.8|7369.8|7344.8|7369.3|7344.3|2
1617242400000|2021-04-01 02:00:00|7365.7|7340.7|7369.4|7344.4|7369.4|7344.4|7365.1|7340.1|5
1617243000000|2021-04-01 02:10:00|7369.3|7344.3|7369.3|7344.3|7369.3|7344.3|7369.3|7344.3|1
1617243600000|2021-04-01 02:20:00|7369.5|7344.5|7368.1|7343.1|7372.6|7347.6|7368.1|7343.1|5
1617243900000|2021-04-01 02:25:00|7370.1|7345.1|7370.1|7345.1|7370.1|7345.1|7370.1|7345.1|1
1617244500000|2021-04-01 02:35:00|7373.3|7348.3|7373.4|7348.4|7373.4|7348.4|7373.3|7348.3|2
1617244800000|2021-04-01 02:40:00|7371.4|7346.4|7373.3|7348.3|7373.3|7348.3|7370.1|7345.1|4
1617246000000|2021-04-01 03:00:00|7370.1|7345.1|7370.1|7345.1|7370.1|7345.1|7370.1|7345.1|1
1617246300000|2021-04-01 03:05:00|7370.2|7345.2|7374.6|7349.6|7374.6|7349.6|7370.2|7345.2|3
1617246600000|2021-04-01 03:10:00|7373.4|7348.4|7368.4|7343.4|7373.4|7348.4|7368.4|7343.4|6
1617247800000|2021-04-01 03:30:00|7370.1|7345.1|7370.3|7345.3|7370.3|7345.3|7369.6|7344.6|3
1617248100000|2021-04-01 03:35:00|7365.3|7350.3|7369.1|7344.1|7370|7350.3|7365.3|7344.1|4
1617248400000|2021-04-01 03:40:00|7369.5|7344.5|7370.5|7345.5|7370.5|7345.5|7369.5|7344.5|7
1617248700000|2021-04-01 03:45:00|7370.8|7345.8|7371|7346|7375.6|7350.6|7369.8|7344.8|47
1617249000000|2021-04-01 03:50:00|7370.5|7345.5|7368.1|7343.1|7370.5|7345.5|7367.5|7342.5|19
1617249300000|2021-04-01 03:55:00|7368.6|7343.6|7377.1|7352.1|7377.1|7352.1|7368.6|7343.6|55
1617249600000|2021-04-01 04:00:00|7377|7352|7373.8|7348.8|7377|7352|7373.5|7348.5|25
1617249900000|2021-04-01 04:05:00|7373.9|7348.9|7373.8|7348.8|7374.5|7349.5|7373.6|7348.6|19
1617250200000|2021-04-01 04:10:00|7373.7|7348.7|7374.2|7349.2|7374.3|7349.3|7373.6|7348.6|11
1617250500000|2021-04-01 04:15:00|7369.2|7354.2|7369.4|7354.4|7369.4|7354.4|7369.2|7354.2|3
1617251100000|2021-04-01 04:25:00|7369.5|7354.5|7374.5|7349.5|7374.6|7354.7|7369.5|7349.5|8
1617251400000|2021-04-01 04:30:00|7374.4|7349.4|7376|7351|7376|7353.8|7368.7|7348.3|23
1617251700000|2021-04-01 04:35:00|7376.5|7351.5|7372.3|7357.3|7377.3|7357.3|7371.3|7351.5|18
1617252000000|2021-04-01 04:40:00|7372.6|7357.6|7375.1|7360.1|7379.8|7362|7372.6|7352.8|19
1617252300000|2021-04-01 04:45:00|7375|7360|7374.8|7359.8|7376.1|7361.1|7374.7|7359.7|36
1617252600000|2021-04-01 04:50:00|7374.7|7359.7|7387.6|7362.6|7390.9|7369.7|7374.7|7359.7|133
1617252900000|2021-04-01 04:55:00|7383|7368|7388.1|7363.1|7389.5|7368|7383|7363.1|24
1617253200000|2021-04-01 05:00:00|7388.5|7363.5|7388.6|7363.6|7392.6|7367.6|7387.8|7362.8|35
1617253500000|2021-04-01 05:05:00|7388.8|7363.8|7390.9|7365.9|7390.9|7370.2|7383.3|7363.1|41
1617253800000|2021-04-01 05:10:00|7391|7366|7386.2|7371.2|7391.4|7371.5|7385.4|7364.2|54
1617254100000|2021-04-01 05:15:00|7386.1|7371.1|7384.9|7369.9|7386.2|7371.2|7384.6|7369.6|37
1617254400000|2021-04-01 05:20:00|7385|7370|7386.9|7371.9|7387|7372|7385|7370|31
1617254700000|2021-04-01 05:25:00|7387|7372|7392.3|7367.3|7394.4|7374.3|7386.8|7367.1|61
1617255000000|2021-04-01 05:30:00|7392.2|7367.2|7385.6|7370.6|7392.3|7371|7385.1|7364.9|34
1617255300000|2021-04-01 05:35:00|7385.7|7370.7|7387.9|7362.9|7389.7|7370.7|7382.5|7362.3|53
1617255600000|2021-04-01 05:40:00|7387.7|7362.7|7385.5|7360.5|7388.2|7363.2|7384.7|7359.7|47
1617255900000|2021-04-01 05:45:00|7385.6|7360.6|7389.4|7364.4|7390.9|7368.3|7381.8|7360.5|41
1617256200000|2021-04-01 05:50:00|7389.3|7364.3|7390.6|7365.6|7391.5|7366.5|7386.9|7361.9|46
1617256500000|2021-04-01 05:55:00|7390.7|7365.7|7390.3|7365.3|7390.9|7369.3|7383.5|7363.4|27
1617256800000|2021-04-01 06:00:00|7390.6|7365.6|7391.9|7366.9|7392.3|7372.5|7387|7365.3|47
1617257100000|2021-04-01 06:05:00|7392|7367|7388.8|7363.8|7392.3|7367.3|7388.8|7363.8|51
1617257400000|2021-04-01 06:10:00|7388.9|7363.9|7391.3|7366.3|7391.3|7369.8|7382.8|7361|65
1617257700000|2021-04-01 06:15:00|7391.2|7366.2|7383.9|7368.9|7392|7372|7383.9|7364.1|31
1617258000000|2021-04-01 06:20:00|7383.6|7368.6|7382.2|7367.2|7386.5|7368.6|7381|7360.1|51
1617258300000|2021-04-01 06:25:00|7382.6|7367.6|7382.9|7367.9|7382.9|7367.9|7382.4|7367.4|13
1617258600000|2021-04-01 06:30:00|7383|7368|7383.3|7368.3|7388.4|7368.4|7383|7363.4|10
1617258900000|2021-04-01 06:35:00|7383.4|7368.4|7382.2|7367.2|7384|7369|7382|7367|16
1617259200000|2021-04-01 06:40:00|7381.9|7366.9|7383.4|7358.4|7383.6|7367.1|7378.7|7358.4|48
1617259500000|2021-04-01 06:45:00|7383.2|7358.2|7377.3|7362.3|7383.2|7362.8|7376|7356.3|51
1617259800000|2021-04-01 06:50:00|7382.3|7357.3|7384.4|7359.4|7385.3|7360.3|7382.3|7357.3|37
1617260100000|2021-04-01 06:55:00|7384.9|7359.9|7382.7|7357.7|7385.2|7363.8|7377.9|7357.3|31
1617260400000|2021-04-01 07:00:00|7383|7358|7384.9|7359.9|7386.4|7361.4|7383|7358|82
1617260700000|2021-04-01 07:05:00|7385.1|7360.1|7384.2|7359.2|7387|7365.3|7379.8|7358.6|65
1617261000000|2021-04-01 07:10:00|7384.1|7359.1|7377.2|7362.2|7384.2|7362.8|7376.9|7357|54
1617261300000|2021-04-01 07:15:00|7377.3|7362.3|7378.9|7353.9|7379|7362.4|7374|7353.7|41
1617261600000|2021-04-01 07:20:00|7374|7359|7376.9|7351.9|7381.5|7361.5|7374|7351.9|86
1617261900000|2021-04-01 07:25:00|7376.8|7351.8|7378|7353|7378|7358.3|7372.7|7351.6|48
1617262200000|2021-04-01 07:30:00|7373.1|7358.1|7382.8|7357.8|7382.9|7360.5|7373.1|7355.5|37
1617262500000|2021-04-01 07:35:00|7382.9|7357.9|7380|7355|7383.2|7358.2|7379.8|7354.8|20
1617262800000|2021-04-01 07:40:00|7379.8|7354.8|7375.3|7360.3|7380.1|7360.3|7375.3|7354.8|6
1617263100000|2021-04-01 07:45:00|7375.1|7360.1|7382.8|7357.8|7383.7|7361.6|7375.1|7355.2|18
1617263400000|2021-04-01 07:50:00|7382.9|7357.9|7382.9|7357.9|7383.5|7358.5|7382.8|7357.8|7
1617263700000|2021-04-01 07:55:00|7382.7|7357.7|7378.9|7353.9|7382.7|7357.7|7378.6|7353.6|21
1617264000000|2021-04-01 08:00:00|7378.7|7353.7|7380.4|7355.4|7380.9|7355.9|7378.7|7353.7|18
1617264300000|2021-04-01 08:05:00|7380.2|7355.2|7380.3|7355.3|7381.8|7356.8|7380|7355|17
1617264600000|2021-04-01 08:10:00|7380|7355|7374.3|7359.3|7380|7359.3|7374.1|7354.1|9
1617264900000|2021-04-01 08:15:00|7374|7359|7374.8|7359.8|7374.8|7359.8|7373.5|7358.5|11
1617265200000|2021-04-01 08:20:00|7379.8|7354.8|7381.7|7356.7|7382.1|7357.1|7379.8|7354.8|12
1617265500000|2021-04-01 08:25:00|7381.8|7356.8|7380.5|7365.5|7382|7365.5|7377.6|7356.8|12
1617265800000|2021-04-01 08:30:00|7380.3|7365.3|7379.4|7364.4|7385.6|7365.6|7379.3|7360.1|21
1617266100000|2021-04-01 08:35:00|7379.5|7364.5|7385.7|7360.7|7386.3|7364.8|7379.3|7358.3|23
1617266400000|2021-04-01 08:40:00|7385.8|7360.8|7384.3|7359.3|7385.8|7364.5|7379.5|7359|14
1617266700000|2021-04-01 08:45:00|7384.8|7359.8|7382.7|7357.7|7386.8|7365.5|7380.1|7357.6|22
1617267000000|2021-04-01 08:50:00|7383|7358|7383.5|7358.5|7384.6|7364.2|7378|7358|36
1617267300000|2021-04-01 08:55:00|7383.8|7358.8|7386.1|7361.1|7386.6|7365.8|7378.7|7358.5|18
1617267600000|2021-04-01 09:00:00|7386.3|7361.3|7386.3|7361.3|7386.3|7361.3|7385.8|7360.8|5
1617267900000|2021-04-01 09:05:00|7386.1|7361.1|7384.6|7359.6|7386.1|7365.3|7380.3|7358.6|20
1617268200000|2021-04-01 09:10:00|7379.3|7364.3|7385.5|7360.5|7385.5|7364.6|7379.2|7359.5|12
1617268500000|2021-04-01 09:15:00|7385.4|7360.4|7385.6|7360.6|7385.6|7360.6|7385.3|7360.3|7
1617268800000|2021-04-01 09:20:00|7385.5|7360.5|7389|7364|7389.3|7368.6|7381.2|7360.5|23
1617269100000|2021-04-01 09:25:00|7382.8|7367.8|7382.8|7367.8|7388|7367.8|7382.8|7362.8|6
1617269400000|2021-04-01 09:30:00|7382.5|7367.5|7387.3|7362.3|7387.3|7367.5|7382.1|7361.8|6
1617269700000|2021-04-01 09:35:00|7386.6|7361.6|7386|7361|7386.6|7366.2|7381.2|7361|5
1617270000000|2021-04-01 09:40:00|7381.3|7366.3|7389|7364|7389.3|7366.5|7381.3|7362|14
1617270300000|2021-04-01 09:45:00|7389.2|7364.2|7394.1|7369.1|7394.9|7369.9|7389.2|7364.2|31
1617270600000|2021-04-01 09:50:00|7393.8|7368.8|7391.6|7366.6|7393.8|7372.2|7387.2|7366.3|11
1617270900000|2021-04-01 09:55:00|7391.1|7366.1|7391.3|7366.3|7391.3|7366.3|7390.3|7365.3|16
1617271200000|2021-04-01 10:00:00|7390.8|7365.8|7389.3|7364.3|7391|7366|7389.1|7364.1|19
1617271500000|2021-04-01 10:05:00|7390|7365|7391.3|7366.3|7391.3|7366.3|7390|7365|5
1617271800000|2021-04-01 10:10:00|7391.5|7366.5|7391.8|7366.8|7391.8|7366.8|7391.5|7366.5|3
1617272100000|2021-04-01 10:15:00|7391.6|7366.6|7391.3|7366.3|7391.6|7366.6|7391.3|7366.3|2
1617272700000|2021-04-01 10:25:00|7385.5|7370.5|7389.3|7364.3|7390.1|7370.6|7383.5|7363.3|19
1617273000000|2021-04-01 10:30:00|7389.6|7364.6|7391.3|7366.3|7391.3|7366.3|7389.6|7364.6|7
1617273300000|2021-04-01 10:35:00|7391|7366|7391.9|7366.9|7392|7367|7391|7366|6
1617273600000|2021-04-01 10:40:00|7391.8|7366.8|7391.5|7366.5|7391.8|7371.5|7386|7366.3|10
1617274200000|2021-04-01 10:50:00|7386.2|7371.2|7386.8|7371.8|7387|7372|7385.5|7370.5|11
1617274500000|2021-04-01 10:55:00|7387|7372|7386.8|7371.8|7387|7372|7386.3|7371.3|6
1617274800000|2021-04-01 11:00:00|7392.1|7367.1|7391.8|7366.8|7392.1|7367.1|7391.8|7366.8|2
1617275100000|2021-04-01 11:05:00|7391.6|7366.6|7391.6|7366.6|7391.6|7366.6|7391.6|7366.6|1
1617275400000|2021-04-01 11:10:00|7391.8|7366.8|7390.8|7365.8|7391.8|7366.8|7390|7365|12
1617275700000|2021-04-01 11:15:00|7391|7366|7391.1|7366.1|7391.3|7366.3|7390.8|7365.8|5
1617276000000|2021-04-01 11:20:00|7391.3|7366.3|7391.3|7366.3|7391.3|7370.8|7385.8|7365.3|15
1617276300000|2021-04-01 11:25:00|7391.4|7366.4|7391.1|7366.1|7391.4|7366.4|7391|7366|10
1617276600000|2021-04-01 11:30:00|7391|7366|7390.9|7365.9|7391|7366|7390.9|7365.9|2
1617276900000|2021-04-01 11:35:00|7390.8|7365.8|7390.7|7365.7|7390.9|7365.9|7390.7|7365.7|4
1617277200000|2021-04-01 11:40:00|7386.6|7371.6|7390.3|7365.3|7390.3|7371.6|7386|7363|9
1617277500000|2021-04-01 11:45:00|7390.1|7365.1|7390.1|7365.1|7390.2|7365.2|7389.9|7364.9|10
1617277800000|2021-04-01 11:50:00|7390.2|7365.2|7390.1|7365.1|7390.7|7370.1|7385.1|7364.8|11
1617278100000|2021-04-01 11:55:00|7390|7365|7390.4|7365.4|7390.5|7365.5|7390|7365|9
1617278400000|2021-04-01 12:00:00|7390.5|7365.5|7390.9|7365.9|7390.9|7365.9|7390.5|7365.5|5
1617278700000|2021-04-01 12:05:00|7390.8|7365.8|7389.1|7364.1|7390.8|7370.3|7383.8|7364|16
1617279000000|2021-04-01 12:10:00|7389.3|7364.3|7389.3|7364.3|7389.4|7364.4|7389.2|7364.2|4
1617279300000|2021-04-01 12:15:00|7389.2|7364.2|7388.7|7363.7|7389.3|7364.3|7388.7|7363.7|5
1617279600000|2021-04-01 12:20:00|7387.1|7362.1|7387|7362|7387.1|7362.1|7387|7362|2
1617279900000|2021-04-01 12:25:00|7386.6|7361.6|7386.6|7361.6|7386.6|7361.6|7386.6|7361.6|1
1617280200000|2021-04-01 12:30:00|7386.8|7361.8|7386.6|7361.6|7386.8|7361.8|7386.5|7361.5|6
1617280500000|2021-04-01 12:35:00|7386.8|7361.8|7387.1|7362.1|7387.2|7362.2|7386.8|7361.8|6
1617280800000|2021-04-01 12:40:00|7387.2|7362.2|7387.3|7362.3|7387.3|7362.3|7387.1|7362.1|8
1617281100000|2021-04-01 12:45:00|7387.2|7362.2|7381|7366|7387.2|7366.4|7381|7361.2|13
1617281400000|2021-04-01 12:50:00|7381.1|7366.1|7380.8|7365.8|7381.1|7366.1|7380.8|7365.8|4
1617281700000|2021-04-01 12:55:00|7380.7|7365.7|7380.5|7365.5|7380.7|7365.7|7380.1|7365.1|15
1617282000000|2021-04-01 13:00:00|7380.6|7365.6|7379.5|7364.5|7385.5|7365.6|7379.3|7359.5|26
1617282300000|2021-04-01 13:05:00|7379.4|7364.4|7381.3|7356.3|7384.4|7364.4|7378.1|7356.1|24
1617282600000|2021-04-01 13:10:00|7381.2|7356.2|7380.9|7355.9|7381.3|7360.8|7375.6|7354.2|21
1617282900000|2021-04-01 13:15:00|7381|7356|7381|7356|7381.2|7361|7376|7355.8|14
1617283200000|2021-04-01 13:20:00|7376.4|7361.4|7376|7361|7381.7|7361.4|7376|7356.3|7
1617283800000|2021-04-01 13:30:00|7380.9|7355.9|7374.4|7359.4|7380.9|7360|7374.3|7355.8|7
1617284100000|2021-04-01 13:35:00|7374.5|7359.5|7375.9|7360.9|7376|7361|7374.4|7359.4|9
1617284400000|2021-04-01 13:40:00|7375.7|7360.7|7375.4|7360.4|7375.7|7360.7|7375|7360|15
1617284700000|2021-04-01 13:45:00|7375.3|7360.3|7376.9|7361.9|7381.7|7361.9|7375.3|7356.6|24
1617285000000|2021-04-01 13:50:00|7377|7362|7376.3|7361.3|7384|7364.2|7376.3|7358|62
1617285300000|2021-04-01 13:55:00|7376.6|7361.6|7382.1|7357.1|7382.1|7362.1|7376|7356.9|30
1617285600000|2021-04-01 14:00:00|7382.2|7357.2|7375.7|7360.7|7382.2|7362.4|7375.6|7357.1|27
1617285900000|2021-04-01 14:05:00|7375.8|7360.8|7375.7|7360.7|7376|7361|7374.9|7359.9|22
1617286200000|2021-04-01 14:10:00|7375.8|7360.8|7375.5|7360.5|7376|7361|7375.5|7360.5|16
1617286500000|2021-04-01 14:15:00|7375.6|7360.6|7376|7361|7376.4|7361.4|7375.1|7360.1|18
1617286800000|2021-04-01 14:20:00|7376.1|7361.1|7375.9|7360.9|7376.8|7361.8|7375.9|7360.9|15
1617287100000|2021-04-01 14:25:00|7375.8|7360.8|7375.5|7360.5|7375.9|7360.9|7375.3|7360.3|16
1617287400000|2021-04-01 14:30:00|7375.4|7360.4|7374.6|7359.6|7375.4|7360.4|7374.6|7359.6|7
1617287700000|2021-04-01 14:35:00|7374.7|7359.7|7375.1|7360.1|7375.1|7360.1|7374.7|7359.7|5
1617288000000|2021-04-01 14:40:00|7375|7360|7374.7|7359.7|7375|7360|7374|7359|11
1617288300000|2021-04-01 14:45:00|7374.6|7359.6|7383.3|7358.3|7383.6|7361.4|7374.6|7358|44
1617288600000|2021-04-01 14:50:00|7383.2|7358.2|7376.6|7361.6|7383.2|7362.1|7376.6|7356.3|25
1617288900000|2021-04-01 14:55:00|7376.4|7361.4|7375.1|7360.1|7376.4|7361.4|7374.9|7359.9|16
1617289200000|2021-04-01 15:00:00|7375.2|7360.2|7375.8|7360.8|7375.8|7360.8|7375.1|7360.1|11
1617289500000|2021-04-01 15:05:00|7375.7|7360.7|7377|7362|7377.6|7362.6|7375.3|7360.3|24
1617289800000|2021-04-01 15:10:00|7376.9|7361.9|7376.5|7361.5|7376.9|7361.9|7375.8|7360.8|23
1617290100000|2021-04-01 15:15:00|7376.4|7361.4|7376|7361|7376.4|7361.4|7376|7361|7
1617290400000|2021-04-01 15:20:00|7376.3|7361.3|7376|7361|7382.3|7362.9|7375.9|7357.3|20
1617290700000|2021-04-01 15:25:00|7381|7356|7381|7356|7381.1|7356.1|7380.8|7355.8|13
1617291000000|2021-04-01 15:30:00|7381.1|7356.1|7373.3|7358.3|7381.1|7360.6|7372.4|7356|40
1617291300000|2021-04-01 15:35:00|7378.3|7353.3|7379.5|7354.5|7379.5|7354.5|7378.3|7353.3|15
1617291600000|2021-04-01 15:40:00|7379.4|7354.4|7378.6|7353.6|7379.4|7354.4|7378.6|7353.6|10
1617291900000|2021-04-01 15:45:00|7378.5|7353.5|7378.4|7353.4|7378.5|7353.5|7378.3|7353.3|35
1617292200000|2021-04-01 15:50:00|7378.3|7353.3|7378.7|7353.7|7378.8|7353.8|7378.3|7353.3|5
1617292500000|2021-04-01 15:55:00|7373.8|7358.8|7374.3|7359.3|7374.9|7359.9|7373.5|7358.5|12
1617292800000|2021-04-01 16:00:00|7374.4|7359.4|7374|7359|7374.4|7359.4|7373.9|7358.9|7
1617293100000|2021-04-01 16:05:00|7373.9|7358.9|7373.1|7358.1|7373.9|7358.9|7373|7358|12
1617293400000|2021-04-01 16:10:00|7373|7358|7372.9|7357.9|7373|7358|7372.8|7357.8|4
1617293700000|2021-04-01 16:15:00|7373|7358|7372.9|7357.9|7373|7358|7372.7|7357.7|14
1617294000000|2021-04-01 16:20:00|7373|7358|7372.5|7357.5|7377.4|7358|7372|7352.1|16
1617294300000|2021-04-01 16:25:00|7372.1|7357.1|7375.9|7350.9|7376.5|7357.3|7370.7|7350.2|13
1617294600000|2021-04-01 16:30:00|7375.8|7350.8|7375.8|7350.8|7375.8|7350.8|7375.8|7350.8|1
1617294900000|2021-04-01 16:35:00|7375.9|7350.9|7376.7|7351.7|7376.9|7351.9|7375.8|7350.8|14
1617295200000|2021-04-01 16:40:00|7376.8|7351.8|7372|7357|7376.8|7357|7371.7|7351.7|9
1617295500000|2021-04-01 16:45:00|7372.1|7357.1|7376.5|7351.5|7376.5|7357.1|7371.5|7351.5|6
1617295800000|2021-04-01 16:50:00|7376.6|7351.6|7377.8|7352.8|7378|7353|7376.6|7351.6|22
1617296100000|2021-04-01 16:55:00|7377.3|7352.3|7377.3|7352.3|7377.3|7352.3|7377.3|7352.3|1
1617296400000|2021-04-01 17:00:00|7377.4|7352.4|7378.2|7353.2|7378.5|7353.5|7377.4|7352.4|5
1617297000000|2021-04-01 17:10:00|7378.1|7353.1|7378.1|7353.1|7378.1|7353.1|7378.1|7353.1|1
1617297300000|2021-04-01 17:15:00|7378.2|7353.2|7378.1|7353.1|7378.2|7353.2|7378.1|7353.1|2
1617297600000|2021-04-01 17:20:00|7378|7353|7378|7353|7378.1|7353.1|7378|7353|5
1617297900000|2021-04-01 17:25:00|7377.5|7352.5|7377.1|7352.1|7378.3|7353.3|7377.1|7352.1|18
1617298200000|2021-04-01 17:30:00|7377.7|7352.7|7376.1|7351.1|7377.7|7352.7|7376.1|7351.1|10
1617298500000|2021-04-01 17:35:00|7376.2|7351.2|7376.1|7351.1|7376.2|7351.2|7376.1|7351.1|2
1617299400000|2021-04-01 17:50:00|7371.2|7356.2|7371.3|7356.3|7371.3|7356.3|7371.2|7356.2|2
1617300900000|2021-04-01 18:15:00|7376.3|7351.3|7376.3|7351.3|7376.3|7351.3|7376.3|7351.3|1
1617301200000|2021-04-01 18:20:00|7376.4|7351.4|7376.3|7351.3|7376.7|7351.7|7375.8|7350.8|11
1617301800000|2021-04-01 18:30:00|7375.9|7350.9|7370.7|7355.7|7375.9|7355.7|7370.7|7350.6|7
1617302100000|2021-04-01 18:35:00|7370.8|7355.8|7370.8|7355.8|7370.8|7355.8|7370.8|7355.8|1
1617302400000|2021-04-01 18:40:00|7370.9|7355.9|7376.1|7351.1|7377.6|7356.1|7370.9|7351.1|11
1617302700000|2021-04-01 18:45:00|7376|7351|7376|7351|7376.1|7351.1|7376|7351|5
1617303000000|2021-04-01 18:50:00|7376.1|7351.1|7376.4|7351.4|7376.4|7351.4|7376.1|7351.1|3
1617303300000|2021-04-01 18:55:00|7376.6|7351.6|7376.1|7351.1|7376.6|7351.6|7375.3|7350.3|14
1617303600000|2021-04-01 19:00:00|7376.2|7351.2|7377.6|7352.6|7377.6|7352.6|7376.2|7351.2|10
1617305400000|2021-04-01 19:30:00|7377.4|7352.4|7377.4|7352.4|7377.4|7352.4|7377.4|7352.4|1
1617305700000|2021-04-01 19:35:00|7376.6|7351.6|7376.7|7351.7|7376.8|7351.8|7376.6|7351.6|4
1617306000000|2021-04-01 19:40:00|7376.6|7351.6|7376.6|7351.6|7376.6|7356.7|7371.6|7351.5|7
1617306600000|2021-04-01 19:50:00|7376|7351|7376.1|7351.1|7376.1|7351.1|7376|7351|2
1617306900000|2021-04-01 19:55:00|7375.8|7350.8|7375.8|7350.8|7375.8|7350.8|7375.7|7350.7|3
1617327000000|2021-04-02 01:30:00|7377.8|7352.8|7374.3|7349.3|7377.8|7352.8|7374.3|7349.3|4
1617328500000|2021-04-02 01:55:00|7379.8|7354.8|7379.8|7354.8|7379.8|7354.8|7379.8|7354.8|1
1617330600000|2021-04-02 02:30:00|7377.3|7352.3|7378|7353|7378|7353|7377.3|7352.3|26
1617333600000|2021-04-02 03:20:00|7378.5|7353.5|7378.5|7353.5|7378.5|7353.5|7378.5|7353.5|1
1617333900000|2021-04-02 03:25:00|7378.1|7353.1|7378.2|7353.2|7378.2|7353.2|7378|7353|4
1617334200000|2021-04-02 03:30:00|7378.1|7353.1|7378|7353|7378.1|7353.1|7378|7353|2
1617334500000|2021-04-02 03:35:00|7378.1|7353.1|7377.8|7352.8|7378.1|7353.1|7377.8|7352.8|2
1617334800000|2021-04-02 03:40:00|7378.3|7353.3|7378|7353|7378.3|7353.3|7378|7353|4
1617336000000|2021-04-02 04:00:00|7378.1|7353.1|7378.2|7353.2|7378.2|7353.2|7378.1|7353.1|2
1617336300000|2021-04-02 04:05:00|7378.3|7353.3|7378.3|7353.3|7378.3|7353.3|7378.3|7353.3|1
1617336900000|2021-04-02 04:15:00|7378.5|7353.5|7379.3|7354.3|7379.3|7354.3|7378.5|7353.5|3
1617337200000|2021-04-02 04:20:00|7379|7354|7378.8|7353.8|7379|7354|7378.8|7353.8|2
1617337500000|2021-04-02 04:25:00|7378.5|7353.5|7379.4|7354.4|7380|7360.7|7375.2|7353.3|16
1617337800000|2021-04-02 04:30:00|7379.3|7354.3|7373.2|7358.2|7379.3|7359.1|7372.7|7354.3|10
1617338100000|2021-04-02 04:35:00|7373.3|7358.3|7373.2|7358.2|7373.3|7358.3|7373.2|7358.2|26
1617338400000|2021-04-02 04:40:00|7373|7358|7373|7358|7373|7358|7373|7358|1
1617339000000|2021-04-02 04:50:00|7373.1|7358.1|7374.3|7359.3|7374.4|7359.4|7373.1|7358.1|8
1617339300000|2021-04-02 04:55:00|7374.4|7359.4|7371|7356|7374.4|7359.4|7371|7356|21
1617339600000|2021-04-02 05:00:00|7370.9|7355.9|7371.3|7356.3|7371.4|7356.4|7370.7|7355.7|15
1617339900000|2021-04-02 05:05:00|7371.2|7356.2|7371.1|7356.1|7371.3|7356.3|7371.1|7356.1|4
1617340200000|2021-04-02 05:10:00|7371.2|7356.2|7371.2|7356.2|7371.2|7356.2|7371.2|7356.2|1
1617340500000|2021-04-02 05:15:00|7375.3|7350.3|7373.1|7348.1|7375.3|7350.3|7372.8|7347.8|21
1617340800000|2021-04-02 05:20:00|7374|7349|7373.9|7348.9|7374|7349|7373.9|7348.9|2
1617341100000|2021-04-02 05:25:00|7374.1|7349.1|7370|7355|7374.5|7355|7369.6|7349.1|6
1617341400000|2021-04-02 05:30:00|7370.2|7355.2|7371.3|7356.3|7371.5|7356.5|7370.2|7355.2|7
1617341700000|2021-04-02 05:35:00|7371.4|7356.4|7372.3|7357.3|7372.6|7357.6|7371.4|7356.4|12
1617342000000|2021-04-02 05:40:00|7372.4|7357.4|7371.2|7356.2|7372.6|7357.6|7371.2|7356.2|11
1617342600000|2021-04-02 05:50:00|7371.4|7356.4|7371.2|7356.2|7371.4|7356.4|7371.2|7356.2|3
1617342900000|2021-04-02 05:55:00|7371.1|7356.1|7370.1|7355.1|7371.1|7356.1|7370.1|7355.1|7
1617343200000|2021-04-02 06:00:00|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|1
1617343500000|2021-04-02 06:05:00|7370.3|7355.3|7370.3|7355.3|7370.4|7355.4|7370.3|7355.3|3
1617344100000|2021-04-02 06:15:00|7370.4|7355.4|7370.3|7355.3|7370.4|7355.4|7370.3|7355.3|2
1617344400000|2021-04-02 06:20:00|7370.5|7355.5|7370.6|7355.6|7376|7355.9|7370.5|7350.9|9
1617345000000|2021-04-02 06:30:00|7370.7|7355.7|7371.5|7356.5|7371.6|7356.6|7370.7|7355.7|7
1617345300000|2021-04-02 06:35:00|7371.7|7356.7|7374|7359|7379.1|7359.3|7371.7|7352.1|136
1617345600000|2021-04-02 06:40:00|7373.9|7358.9|7381.9|7356.9|7381.9|7360.1|7373.9|7354.9|21
1617345900000|2021-04-02 06:45:00|7381.8|7356.8|7381.4|7356.4|7381.8|7356.8|7381.4|7356.4|4
1617346200000|2021-04-02 06:50:00|7381.3|7356.3|7374.6|7359.6|7381.3|7360.4|7374.6|7355.8|9
1617346500000|2021-04-02 06:55:00|7374.7|7359.7|7374.9|7359.9|7374.9|7359.9|7374.7|7359.7|2
1617346800000|2021-04-02 07:00:00|7375|7360|7374.1|7359.1|7375|7360|7373.9|7358.9|10
1617347100000|2021-04-02 07:05:00|7374.2|7359.2|7374.9|7359.9|7375.4|7360.4|7374.2|7359.2|11
1617347400000|2021-04-02 07:10:00|7374.8|7359.8|7374.6|7359.6|7374.8|7359.8|7374.6|7359.6|3
1617347700000|2021-04-02 07:15:00|7374.5|7359.5|7377.9|7352.9|7379.4|7359.5|7374.5|7352.8|21
1617348000000|2021-04-02 07:20:00|7377.8|7352.8|7375.1|7350.1|7377.8|7352.8|7375.1|7350.1|15
1617348300000|2021-04-02 07:25:00|7375|7350|7375.8|7350.8|7375.8|7355.6|7370|7350|14
1617348600000|2021-04-02 07:30:00|7376|7351|7376|7351|7376.1|7351.1|7375.7|7350.7|7
1617348900000|2021-04-02 07:35:00|7375.8|7350.8|7375.5|7350.5|7375.8|7350.8|7375.4|7350.4|4
1617349200000|2021-04-02 07:40:00|7375.4|7350.4|7375.5|7350.5|7375.5|7350.5|7375.1|7350.1|5
1617349500000|2021-04-02 07:45:00|7375.4|7350.4|7375.6|7350.6|7375.8|7350.8|7375.4|7350.4|6
1617349800000|2021-04-02 07:50:00|7375.4|7350.4|7370.9|7355.9|7375.4|7355.9|7370.3|7350.4|9
1617350100000|2021-04-02 07:55:00|7371.1|7356.1|7370.9|7355.9|7371.1|7356.1|7370.9|7355.9|2
1617351000000|2021-04-02 08:10:00|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|1
1617351300000|2021-04-02 08:15:00|7370.9|7355.9|7370.6|7355.6|7370.9|7355.9|7370.6|7355.6|2
1617351600000|2021-04-02 08:20:00|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|1
1617351900000|2021-04-02 08:25:00|7370.9|7355.9|7371.6|7356.6|7371.6|7356.6|7370.9|7355.9|8
1617352200000|2021-04-02 08:30:00|7371.8|7356.8|7371.8|7356.8|7371.8|7356.8|7371.8|7356.8|1
1617352500000|2021-04-02 08:35:00|7372|7357|7372.2|7357.2|7372.2|7357.2|7372|7357|2
1617352800000|2021-04-02 08:40:00|7372|7357|7372|7357|7372|7357|7372|7357|1
1617353100000|2021-04-02 08:45:00|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|1
1617353400000|2021-04-02 08:50:00|7372.5|7357.5|7373.8|7358.8|7373.8|7358.8|7372.5|7357.5|5
1617354300000|2021-04-02 09:05:00|7373.9|7358.9|7373.8|7358.8|7374.1|7359.1|7373.8|7358.8|4
1617354600000|2021-04-02 09:10:00|7374|7359|7374.2|7359.2|7374.2|7359.2|7374|7359|2
1617355200000|2021-04-02 09:20:00|7374|7359|7379.6|7354.6|7379.6|7359|7373.8|7354.3|4
1617356400000|2021-04-02 09:40:00|7379.8|7354.8|7380.5|7355.5|7380.5|7355.5|7379.8|7354.8|2
1617357000000|2021-04-02 09:50:00|7380.7|7355.7|7380.7|7355.7|7380.8|7355.8|7380.7|7355.7|3
1617357300000|2021-04-02 09:55:00|7380.8|7355.8|7380.8|7355.8|7380.8|7355.8|7380.8|7355.8|1
1617359400000|2021-04-02 10:30:00|7382.4|7357.4|7377.3|7362.3|7382.6|7362.4|7377.3|7357.4|5
1617360300000|2021-04-02 10:45:00|7376.8|7361.8|7377|7362|7377|7362|7376.8|7361.8|2
1617361500000|2021-04-02 11:05:00|7377.6|7362.6|7377.2|7362.2|7377.6|7362.6|7377.2|7362.2|2
1617361800000|2021-04-02 11:10:00|7376.9|7361.9|7380.4|7355.4|7380.4|7362|7375.4|7355.4|5
1617362100000|2021-04-02 11:15:00|7380.5|7355.5|7380.5|7355.5|7380.5|7355.5|7380.5|7355.5|1
1617362400000|2021-04-02 11:20:00|7380.9|7355.9|7380.9|7355.9|7380.9|7355.9|7380.9|7355.9|1
1617362700000|2021-04-02 11:25:00|7380.8|7355.8|7376.5|7361.5|7381.7|7361.6|7376.5|7355.8|6
1617363000000|2021-04-02 11:30:00|7376.6|7361.6|7376.4|7361.4|7376.6|7361.6|7376.4|7361.4|2
1617363300000|2021-04-02 11:35:00|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|1
1617363600000|2021-04-02 11:40:00|7376.6|7361.6|7376.6|7361.6|7376.6|7361.6|7376.6|7361.6|1
1617363900000|2021-04-02 11:45:00|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|1
1617364200000|2021-04-02 11:50:00|7376.6|7361.6|7376.3|7361.3|7376.6|7361.6|7376.3|7361.3|2
1617364500000|2021-04-02 11:55:00|7376.9|7361.9|7376.9|7361.9|7376.9|7361.9|7376.9|7361.9|1
1617364800000|2021-04-02 12:00:00|7377.1|7362.1|7385.5|7360.5|7388|7363|7377.1|7358.9|35
1617365100000|2021-04-02 12:05:00|7385|7360|7385.8|7360.8|7385.8|7360.8|7385|7360|2
1617365400000|2021-04-02 12:10:00|7385.3|7360.3|7385.3|7360.3|7385.3|7360.3|7385.3|7360.3|1
1617365700000|2021-04-02 12:15:00|7385.4|7360.4|7385.7|7360.7|7385.7|7360.7|7385.4|7360.4|4
1617366000000|2021-04-02 12:20:00|7385.8|7360.8|7380.3|7365.3|7385.9|7365.3|7380.1|7360.1|6
1617366300000|2021-04-02 12:25:00|7380.5|7365.5|7386.3|7361.3|7388.3|7367.3|7379.7|7358.5|42
1617366600000|2021-04-02 12:30:00|7386.5|7361.5|7381.4|7356.4|7392|7367|7381|7356|49
1617366900000|2021-04-02 12:35:00|7383|7358|7379.8|7354.8|7386|7361|7379.8|7354.8|71
1617367200000|2021-04-02 12:40:00|7380|7355|7378.9|7353.9|7380|7355|7376.4|7351.4|30
1617367500000|2021-04-02 12:45:00|7379|7354|7379.3|7354.3|7379.4|7354.4|7378.9|7353.9|11
1617368100000|2021-04-02 12:55:00|7379.2|7354.2|7379|7354|7381.2|7356.2|7378.9|7353.9|12
1617368400000|2021-04-02 13:00:00|7379.2|7354.2|7379|7354|7379.5|7354.5|7379|7354|11
1617368700000|2021-04-02 13:05:00|7379.5|7354.5|7380.3|7355.3|7381.9|7356.9|7379.5|7354.5|27
1617369000000|2021-04-02 13:10:00|7380.1|7355.1|7380.6|7355.6|7380.7|7355.7|7380.1|7355.1|5
1617369300000|2021-04-02 13:15:00|7380.5|7355.5|7380.5|7355.5|7380.5|7355.5|7380.5|7355.5|1
1617369900000|2021-04-02 13:25:00|7381.2|7356.2|7380.8|7355.8|7381.2|7356.2|7380.8|7355.8|4
1617370200000|2021-04-02 13:30:00|7380.6|7355.6|7380.4|7355.4|7381.4|7356.4|7380.3|7355.3|14
1617370800000|2021-04-02 13:40:00|7380.6|7355.6|7382.7|7357.7|7383.2|7358.2|7380.6|7355.6|6
1617371100000|2021-04-02 13:45:00|7381.7|7356.7|7380.7|7355.7|7382.3|7357.3|7380.7|7355.7|23
1617371400000|2021-04-02 13:50:00|7380.8|7355.8|7380.7|7355.7|7380.9|7355.9|7380.7|7355.7|3
1617371700000|2021-04-02 13:55:00|7380.9|7355.9|7384.9|7359.9|7386.8|7364|7376.4|7355.9|48
1617372000000|2021-04-02 14:00:00|7385|7360|7386|7361|7386.4|7361.4|7384.9|7359.9|21
1617372300000|2021-04-02 14:05:00|7385.9|7360.9|7385.9|7360.9|7385.9|7360.9|7385.9|7360.9|1
1617372600000|2021-04-02 14:10:00|7386|7361|7387.2|7362.2|7387.2|7362.2|7385.9|7360.9|10
1617372900000|2021-04-02 14:15:00|7387.1|7362.1|7386.9|7361.9|7387.1|7362.1|7386.9|7361.9|2
1617373200000|2021-04-02 14:20:00|7386.8|7361.8|7386.4|7361.4|7386.9|7361.9|7386.2|7361.2|9
1617373800000|2021-04-02 14:30:00|7386.3|7361.3|7385.6|7360.6|7386.7|7361.7|7385.5|7360.5|11
1617374100000|2021-04-02 14:35:00|7385.5|7360.5|7387.3|7362.3|7387.3|7362.3|7385.5|7360.5|7
1617374400000|2021-04-02 14:40:00|7387.4|7362.4|7387.1|7362.1|7387.4|7362.4|7387.1|7362.1|14
1617374700000|2021-04-02 14:45:00|7387.5|7362.5|7388.3|7363.3|7388.7|7363.7|7387.5|7362.5|8
1617375000000|2021-04-02 14:50:00|7388.2|7363.2|7388.2|7363.2|7388.2|7363.2|7388.2|7363.2|1
1617375300000|2021-04-02 14:55:00|7387.8|7362.8|7388.3|7363.3|7388.4|7363.4|7387.5|7362.5|9
1617375600000|2021-04-02 15:00:00|7388.4|7363.4|7388.6|7363.6|7388.6|7363.6|7388.4|7363.4|3
1617375900000|2021-04-02 15:05:00|7388.5|7363.5|7388.3|7363.3|7388.5|7363.5|7388.2|7363.2|5
1617376500000|2021-04-02 15:15:00|7388|7363|7386.5|7361.5|7388|7363|7386.5|7361.5|3
1617377100000|2021-04-02 15:25:00|7386.9|7361.9|7386.5|7361.5|7386.9|7361.9|7386.5|7361.5|2
1617378300000|2021-04-02 15:45:00|7387|7362|7387|7362|7387|7362|7387|7362|1
1617379200000|2021-04-02 16:00:00|7385.6|7360.6|7385.8|7360.8|7385.8|7360.8|7385.6|7360.6|2
1617379500000|2021-04-02 16:05:00|7386|7361|7386|7361|7386|7361|7386|7361|1
1617379800000|2021-04-02 16:10:00|7386.9|7361.9|7387.6|7362.6|7388.6|7363.6|7386.9|7361.9|6
1617381300000|2021-04-02 16:35:00|7387.9|7362.9|7387.5|7362.5|7389.5|7364.5|7387.5|7362.5|5
1617384900000|2021-04-02 17:35:00|7385.6|7360.6|7386.2|7361.2|7387.1|7362.1|7385.6|7360.6|6
1617388800000|2021-04-02 18:40:00|7386.3|7361.3|7386.3|7361.3|7386.3|7361.3|7386.3|7361.3|1
1617390600000|2021-04-02 19:10:00|7386.4|7361.4|7386.4|7361.4|7386.4|7361.4|7386.4|7361.4|1
1617390900000|2021-04-02 19:15:00|7387.4|7362.4|7388.1|7363.1|7388.1|7363.1|7387.3|7362.3|3
1617392700000|2021-04-02 19:45:00|7389.2|7364.2|7389.2|7364.2|7389.2|7364.2|7389.2|7364.2|1
1617586200000|2021-04-05 01:30:00|7384.3|7359.3|7384.3|7359.3|7384.3|7359.3|7384.3|7359.3|1
1617586500000|2021-04-05 01:35:00|7382.5|7357.5|7376.3|7351.3|7382.5|7357.5|7375.5|7350.5|3
1617587100000|2021-04-05 01:45:00|7377|7352|7377|7352|7377|7352|7377|7352|1
1617588300000|2021-04-05 02:05:00|7378.5|7353.5|7378.5|7353.5|7378.5|7353.5|7378.5|7353.5|1
1617590100000|2021-04-05 02:35:00|7380|7355|7380|7355|7380|7355|7380|7355|1
1617591300000|2021-04-05 02:55:00|7380.3|7355.3|7381.8|7356.8|7381.8|7356.8|7380|7355|5
1617591900000|2021-04-05 03:05:00|7380|7355|7380.6|7355.6|7380.6|7355.6|7379.3|7354.3|4
1617592500000|2021-04-05 03:15:00|7379.6|7354.6|7379.6|7354.6|7379.6|7354.6|7379.6|7354.6|1
1617593400000|2021-04-05 03:30:00|7380|7355|7378.9|7353.9|7380.8|7355.8|7378.8|7353.8|31
1617593700000|2021-04-05 03:35:00|7374.1|7359.1|7375.9|7360.9|7377.1|7362.1|7374.1|7359.1|64
1617594000000|2021-04-05 03:40:00|7376.6|7361.6|7377.3|7362.3|7381.5|7366.5|7376.6|7361.6|92
1617594300000|2021-04-05 03:45:00|7377|7362|7376.5|7361.5|7377.8|7362.8|7375.2|7360.2|73
1617594600000|2021-04-05 03:50:00|7376.3|7361.3|7375.8|7360.8|7377.1|7362.1|7375|7360|32
1617594900000|2021-04-05 03:55:00|7375.7|7360.7|7377.9|7362.9|7378.2|7363.2|7374.1|7359.1|50
1617595200000|2021-04-05 04:00:00|7377.8|7362.8|7378.8|7363.8|7380.3|7365.3|7377.6|7362.6|63
1617595500000|2021-04-05 04:05:00|7378.5|7363.5|7380.6|7365.6|7381.4|7366.4|7378.5|7363.5|40
1617595800000|2021-04-05 04:10:00|7380.8|7365.8|7381.6|7366.6|7382.1|7367.1|7378.1|7363.1|59
1617596100000|2021-04-05 04:15:00|7381.8|7366.8|7381.3|7366.3|7381.9|7366.9|7380.3|7365.3|22
1617596400000|2021-04-05 04:20:00|7381|7366|7383.3|7368.3|7385.8|7370.8|7380.5|7365.5|55
1617596700000|2021-04-05 04:25:00|7383.4|7368.4|7385.3|7370.3|7385.8|7370.8|7383.4|7368.4|40
1617597000000|2021-04-05 04:30:00|7385|7370|7383.8|7368.8|7386.2|7371.2|7382.3|7367.3|111
1617597300000|2021-04-05 04:35:00|7383.9|7368.9|7381.2|7366.2|7385.6|7370.6|7381.1|7366.1|94
1617597600000|2021-04-05 04:40:00|7381.3|7366.3|7381.7|7366.7|7382.1|7367.1|7380.2|7365.2|68
1617597900000|2021-04-05 04:45:00|7381.8|7366.8|7383.8|7368.8|7384|7369|7381.8|7366.8|37
1617598200000|2021-04-05 04:50:00|7383.9|7368.9|7383|7368|7383.9|7368.9|7382.9|7367.9|33
1617598500000|2021-04-05 04:55:00|7382.8|7367.8|7381.3|7366.3|7382.9|7367.9|7381|7366|55
1617598800000|2021-04-05 05:00:00|7381.2|7366.2|7379|7364|7381.7|7366.7|7378.8|7363.8|55
1617599100000|2021-04-05 05:05:00|7379.1|7364.1|7380.7|7365.7|7380.9|7365.9|7379|7364|56
1617599400000|2021-04-05 05:10:00|7380.6|7365.6|7380.8|7365.8|7382|7367|7380.5|7365.5|67
1617599700000|2021-04-05 05:15:00|7380.9|7365.9|7379.4|7364.4|7381.3|7366.3|7379.4|7364.4|71
1617600000000|2021-04-05 05:20:00|7379.5|7364.5|7376.1|7361.1|7380.1|7365.1|7376.1|7361.1|74
1617600300000|2021-04-05 05:25:00|7376|7361|7373.7|7358.7|7376.5|7361.5|7373.2|7358.2|102
1617600600000|2021-04-05 05:30:00|7374.1|7359.1|7373.7|7358.7|7375.2|7360.2|7373.7|7358.7|27
1617600900000|2021-04-05 05:35:00|7373.9|7358.9|7374.6|7359.6|7374.9|7359.9|7373.2|7358.2|33
1617601200000|2021-04-05 05:40:00|7374.7|7359.7|7376.3|7361.3|7376.3|7361.3|7374.7|7359.7|35
1617601500000|2021-04-05 05:45:00|7376.2|7361.2|7376.9|7361.9|7377.1|7362.1|7376.1|7361.1|37
1617601800000|2021-04-05 05:50:00|7376.8|7361.8|7376.5|7361.5|7376.9|7361.9|7376.2|7361.2|20
1617602100000|2021-04-05 05:55:00|7376.6|7361.6|7378.5|7363.5|7378.5|7363.5|7376.5|7361.5|38
1617602400000|2021-04-05 06:00:00|7378.4|7363.4|7378.4|7363.4|7379|7364|7378.4|7363.4|19
1617602700000|2021-04-05 06:05:00|7378.3|7363.3|7381.5|7366.5|7381.5|7366.5|7378.3|7363.3|65
1617603000000|2021-04-05 06:10:00|7381.6|7366.6|7380.7|7365.7|7383|7368|7379.9|7364.9|142
1617603300000|2021-04-05 06:15:00|7380.8|7365.8|7381.1|7366.1|7381.8|7366.8|7380.4|7365.4|50
1617603600000|2021-04-05 06:20:00|7381.2|7366.2|7382.7|7367.7|7382.9|7367.9|7380.9|7365.9|51
1617603900000|2021-04-05 06:25:00|7382.9|7367.9|7386.6|7371.6|7386.6|7371.6|7382.6|7367.6|94
1617604200000|2021-04-05 06:30:00|7386.7|7371.7|7384.6|7369.6|7386.9|7371.9|7383.7|7368.7|94
1617604500000|2021-04-05 06:35:00|7384.7|7369.7|7383.7|7368.7|7385.2|7370.2|7383.6|7368.6|26
1617604800000|2021-04-05 06:40:00|7383.6|7368.6|7381.1|7366.1|7383.7|7368.7|7380.6|7365.6|40
1617605100000|2021-04-05 06:45:00|7381.2|7366.2|7383.1|7368.1|7383.3|7368.3|7381.2|7366.2|19
1617605400000|2021-04-05 06:50:00|7383.3|7368.3|7383.2|7368.2|7383.9|7368.9|7382.9|7367.9|45
1617605700000|2021-04-05 06:55:00|7383.1|7368.1|7382.4|7367.4|7383.4|7368.4|7382|7367|30
1617606000000|2021-04-05 07:00:00|7382.3|7367.3|7383.2|7368.2|7383.5|7368.5|7382.2|7367.2|21
1617606300000|2021-04-05 07:05:00|7383.1|7368.1|7381.9|7366.9|7383.8|7368.8|7381.9|7366.9|60
1617606600000|2021-04-05 07:10:00|7382|7367|7381.8|7366.8|7382|7367|7380.8|7365.8|31
1617607200000|2021-04-05 07:20:00|7382.3|7367.3|7383.1|7368.1|7383.6|7368.6|7381.9|7366.9|46
1617607500000|2021-04-05 07:25:00|7382.9|7367.9|7382.8|7367.8|7383.4|7368.4|7382.3|7367.3|48
1617607800000|2021-04-05 07:30:00|7382.2|7367.2|7382.3|7367.3|7383.1|7368.1|7381.8|7366.8|20
1617608100000|2021-04-05 07:35:00|7382.2|7367.2|7382.6|7367.6|7382.9|7367.9|7382|7367|34
1617608400000|2021-04-05 07:40:00|7382.2|7367.2|7380.7|7365.7|7382.7|7367.7|7380.6|7365.6|50
1617608700000|2021-04-05 07:45:00|7380.6|7365.6|7378.6|7363.6|7380.7|7365.7|7378.4|7363.4|77
1617609000000|2021-04-05 07:50:00|7378.3|7363.3|7377.1|7362.1|7379.4|7364.4|7376.9|7361.9|45
1617609300000|2021-04-05 07:55:00|7377|7362|7377.4|7362.4|7378.1|7363.1|7376.1|7361.1|29
1617609600000|2021-04-05 08:00:00|7377.3|7362.3|7375.8|7360.8|7378.6|7363.6|7375.8|7360.8|52
1617609900000|2021-04-05 08:05:00|7375.6|7360.6|7375.4|7360.4|7376.3|7361.3|7374.8|7359.8|38
1617610200000|2021-04-05 08:10:00|7375.2|7360.2|7373.9|7358.9|7375.4|7360.4|7373.8|7358.8|34
1617610500000|2021-04-05 08:15:00|7373.8|7358.8|7370.6|7355.6|7374.4|7359.4|7370.6|7355.6|45
1617610800000|2021-04-05 08:20:00|7370.5|7355.5|7371.9|7356.9|7371.9|7356.9|7369.6|7354.6|44
1617611100000|2021-04-05 08:25:00|7372.2|7357.2|7370.2|7355.2|7372.4|7357.4|7369.2|7354.2|41
1617611400000|2021-04-05 08:30:00|7370.3|7355.3|7369.5|7354.5|7370.3|7355.3|7368.8|7353.8|24
1617611700000|2021-04-05 08:35:00|7369.6|7354.6|7373.3|7358.3|7375.6|7360.6|7368.5|7353.5|96
1617612000000|2021-04-05 08:40:00|7373|7358|7372.8|7357.8|7373.4|7358.4|7371.9|7356.9|39
1617612300000|2021-04-05 08:45:00|7372.7|7357.7|7373.8|7358.8|7374.3|7359.3|7372.7|7357.7|22
1617612600000|2021-04-05 08:50:00|7373.5|7358.5|7374.8|7359.8|7375|7360|7373.4|7358.4|22
1617612900000|2021-04-05 08:55:00|7375|7360|7374.3|7359.3|7375.6|7360.6|7373.9|7358.9|26
1617613200000|2021-04-05 09:00:00|7373.9|7358.9|7374|7359|7374.8|7359.8|7373.9|7358.9|13
1617613500000|2021-04-05 09:05:00|7374.2|7359.2|7374.2|7359.2|7374.3|7359.3|7374.1|7359.1|6
1617613800000|2021-04-05 09:10:00|7374.3|7359.3|7373.2|7358.2|7374.3|7359.3|7373.2|7358.2|14
1617614100000|2021-04-05 09:15:00|7373.1|7358.1|7371.9|7356.9|7373.9|7358.9|7371.5|7356.5|44
1617614400000|2021-04-05 09:20:00|7372.1|7357.1|7372.8|7357.8|7373|7358|7368.6|7353.6|88
1617614700000|2021-04-05 09:25:00|7372.9|7357.9|7374.5|7359.5|7376.3|7361.3|7372.8|7357.8|61
1617615000000|2021-04-05 09:30:00|7374.8|7359.8|7373.8|7358.8|7375|7360|7373.8|7358.8|8
1617615300000|2021-04-05 09:35:00|7373.6|7358.6|7374.2|7359.2|7374.4|7359.4|7373.3|7358.3|39
1617615600000|2021-04-05 09:40:00|7374.1|7359.1|7374.5|7359.5|7374.5|7359.5|7373.9|7358.9|15
1617615900000|2021-04-05 09:45:00|7374.7|7359.7|7373.8|7358.8|7374.8|7359.8|7373.7|7358.7|40
1617616200000|2021-04-05 09:50:00|7373.6|7358.6|7371.8|7356.8|7374|7359|7371.7|7356.7|34
1617616500000|2021-04-05 09:55:00|7371.9|7356.9|7370.9|7355.9|7371.9|7356.9|7370.5|7355.5|41
1617616800000|2021-04-05 10:00:00|7371|7356|7371|7356|7372.5|7357.5|7369.8|7354.8|68
1617617100000|2021-04-05 10:05:00|7370.9|7355.9|7371.3|7356.3|7371.6|7356.6|7370.1|7355.1|54
1617617400000|2021-04-05 10:10:00|7371.2|7356.2|7371.1|7356.1|7371.2|7356.2|7370.8|7355.8|20
1617617700000|2021-04-05 10:15:00|7371.2|7356.2|7372.9|7357.9|7374.6|7359.6|7371.2|7356.2|46
1617618000000|2021-04-05 10:20:00|7373|7358|7371.8|7356.8|7373.2|7358.2|7371.3|7356.3|34
1617618300000|2021-04-05 10:25:00|7371.7|7356.7|7371.9|7356.9|7372|7357|7371.6|7356.6|17
1617618600000|2021-04-05 10:30:00|7372|7357|7373|7358|7374.1|7359.1|7372|7357|18
1617618900000|2021-04-05 10:35:00|7372.9|7357.9|7372.7|7357.7|7372.9|7357.9|7372.7|7357.7|4
1617619200000|2021-04-05 10:40:00|7372.8|7357.8|7372.7|7357.7|7372.8|7357.8|7372.7|7357.7|2
1617619500000|2021-04-05 10:45:00|7372.8|7357.8|7374.7|7359.7|7374.7|7359.7|7372.8|7357.8|15
1617619800000|2021-04-05 10:50:00|7374.6|7359.6|7375|7360|7376|7361|7374|7359|59
1617620100000|2021-04-05 10:55:00|7375.1|7360.1|7373.6|7358.6|7375.5|7360.5|7373.5|7358.5|24
1617620400000|2021-04-05 11:00:00|7373.5|7358.5|7373|7358|7373.8|7358.8|7373|7358|17
1617620700000|2021-04-05 11:05:00|7372.9|7357.9|7373.9|7358.9|7374.3|7359.3|7372.6|7357.6|34
1617621000000|2021-04-05 11:10:00|7373.8|7358.8|7373.6|7358.6|7374|7359|7373.6|7358.6|24
1617621300000|2021-04-05 11:15:00|7373.7|7358.7|7373.4|7358.4|7373.8|7358.8|7373.3|7358.3|33
1617621600000|2021-04-05 11:20:00|7373.3|7358.3|7373.2|7358.2|7373.3|7358.3|7372.9|7357.9|26
1617621900000|2021-04-05 11:25:00|7373.3|7358.3|7373.5|7358.5|7373.8|7358.8|7372.7|7357.7|72
1617622200000|2021-04-05 11:30:00|7378.1|7353.1|7377|7352|7378.4|7353.4|7377|7352|20
1617622500000|2021-04-05 11:35:00|7377.1|7352.1|7377.3|7352.3|7377.3|7352.3|7376|7351|7
1617623100000|2021-04-05 11:45:00|7376.8|7351.8|7377|7352|7377.3|7352.3|7376.3|7351.3|7
1617623400000|2021-04-05 11:50:00|7377.3|7352.3|7378.3|7353.3|7378.3|7353.3|7376|7351|18
1617623700000|2021-04-05 11:55:00|7378.4|7353.4|7378.3|7353.3|7378.4|7353.4|7377.8|7352.8|10
1617624000000|2021-04-05 12:00:00|7378.4|7353.4|7378.5|7353.5|7378.5|7353.5|7378.4|7353.4|2
1617624300000|2021-04-05 12:05:00|7378.4|7353.4|7378.6|7353.6|7378.6|7353.6|7378.3|7353.3|7
1617624600000|2021-04-05 12:10:00|7378.5|7353.5|7378.6|7353.6|7378.6|7353.6|7378.3|7353.3|12
1617624900000|2021-04-05 12:15:00|7378.5|7353.5|7378.3|7353.3|7378.5|7353.5|7378.2|7353.2|5
1617625200000|2021-04-05 12:20:00|7378.8|7353.8|7377.6|7352.6|7379|7354|7377.6|7352.6|5
1617625500000|2021-04-05 12:25:00|7377.7|7352.7|7378.1|7353.1|7379|7354|7377.5|7352.5|20
1617626100000|2021-04-05 12:35:00|7378|7353|7376.3|7351.3|7378.7|7353.7|7375.6|7350.6|35
1617626400000|2021-04-05 12:40:00|7376.6|7351.6|7375.8|7350.8|7376.8|7351.8|7374.5|7349.5|15
1617626700000|2021-04-05 12:45:00|7376.1|7351.1|7376.5|7351.5|7376.8|7351.8|7376|7351|6
1617627000000|2021-04-05 12:50:00|7374.8|7349.8|7374.6|7349.6|7375.6|7350.6|7374.3|7349.3|30
1617627300000|2021-04-05 12:55:00|7374.7|7349.7|7374.9|7349.9|7374.9|7349.9|7374.5|7349.5|16
1617627600000|2021-04-05 13:00:00|7374.8|7349.8|7374.6|7349.6|7374.9|7349.9|7374|7349|17
1617627900000|2021-04-05 13:05:00|7374.7|7349.7|7374.7|7349.7|7375.1|7350.1|7374.5|7349.5|25
1617628200000|2021-04-05 13:10:00|7374.8|7349.8|7374.6|7349.6|7374.8|7349.8|7374.6|7349.6|3
1617628500000|2021-04-05 13:15:00|7374.7|7349.7|7374.9|7349.9|7374.9|7349.9|7374.4|7349.4|18
1617628800000|2021-04-05 13:20:00|7374.8|7349.8|7375.4|7350.4|7375.8|7350.8|7374.8|7349.8|28
1617629100000|2021-04-05 13:25:00|7375.5|7350.5|7375.5|7350.5|7375.6|7350.6|7375.3|7350.3|9
1617629400000|2021-04-05 13:30:00|7375.4|7350.4|7375.3|7350.3|7375.6|7350.6|7375.2|7350.2|35
1617629700000|2021-04-05 13:35:00|7375.4|7350.4|7375.3|7350.3|7375.6|7350.6|7375|7350|8
1617630000000|2021-04-05 13:40:00|7375.5|7350.5|7375|7350|7375.5|7350.5|7375|7350|3
1617630600000|2021-04-05 13:50:00|7374.5|7349.5|7374.5|7349.5|7374.6|7349.6|7374.5|7349.5|3
1617630900000|2021-04-05 13:55:00|7374.4|7349.4|7374.9|7349.9|7375.3|7350.3|7374.4|7349.4|11
1617631200000|2021-04-05 14:00:00|7375|7350|7367.8|7352.8|7375.1|7354.3|7367.8|7349.8|25
1617631500000|2021-04-05 14:05:00|7366.8|7351.8|7365.8|7350.8|7367.1|7352.1|7365.6|7350.6|14
1617631800000|2021-04-05 14:10:00|7365.6|7350.6|7371.1|7346.1|7371.1|7350.6|7365.4|7345.3|11
1617632100000|2021-04-05 14:15:00|7370.8|7345.8|7366.6|7351.6|7371.6|7351.6|7366.6|7345.8|7
1617632400000|2021-04-05 14:20:00|7366.7|7351.7|7366.8|7351.8|7366.8|7351.8|7366.6|7351.6|4
1617632700000|2021-04-05 14:25:00|7366.7|7351.7|7367.2|7352.2|7367.4|7352.4|7366.6|7351.6|7
1617633000000|2021-04-05 14:30:00|7367.3|7352.3|7366|7351|7367.3|7352.3|7366|7351|10
1617633300000|2021-04-05 14:35:00|7365.8|7350.8|7364.6|7349.6|7370.5|7351|7364.6|7344.6|16
1617633600000|2021-04-05 14:40:00|7364.7|7349.7|7365.6|7350.6|7365.7|7350.7|7364.6|7349.6|10
1617633900000|2021-04-05 14:45:00|7366|7351|7371.3|7346.3|7372.8|7351|7366|7346.3|21
1617634200000|2021-04-05 14:50:00|7371.5|7346.5|7364.8|7349.8|7372.3|7350.2|7364.8|7345.8|20
1617634500000|2021-04-05 14:55:00|7365.5|7350.5|7373.5|7348.5|7373.5|7352|7364.8|7344.8|15
1617634800000|2021-04-05 15:00:00|7373|7348|7372.8|7347.8|7373|7348|7372.8|7347.8|13
1617635100000|2021-04-05 15:05:00|7372.9|7347.9|7371.3|7346.3|7372.9|7347.9|7371.3|7346.3|7
1617636000000|2021-04-05 15:20:00|7371.4|7346.4|7368|7343|7371.4|7351.1|7365|7343|42
1617636300000|2021-04-05 15:25:00|7368.2|7343.2|7368|7343|7369|7347.3|7361.5|7342.3|19
1617636600000|2021-04-05 15:30:00|7368.1|7343.1|7368.5|7343.5|7368.7|7343.7|7368.1|7343.1|6
1617636900000|2021-04-05 15:35:00|7368.6|7343.6|7363.2|7348.2|7368.6|7348.2|7363.2|7343.5|5
1617637200000|2021-04-05 15:40:00|7363.1|7348.1|7362.1|7347.1|7363.2|7348.2|7362.1|7347.1|7
1617637500000|2021-04-05 15:45:00|7362.2|7347.2|7360|7345|7367.3|7347.3|7359.8|7342.3|30
1617637800000|2021-04-05 15:50:00|7359.9|7344.9|7360.1|7345.1|7360.6|7345.6|7359.8|7344.8|10
1617638100000|2021-04-05 15:55:00|7360|7345|7366|7341|7366|7345.3|7359.1|7339|11
1617638400000|2021-04-05 16:00:00|7366.1|7341.1|7366.3|7341.3|7366.3|7341.3|7366|7341|4
1617638700000|2021-04-05 16:05:00|7366.6|7341.6|7366.6|7341.6|7366.6|7341.6|7366.6|7341.6|1
1617639000000|2021-04-05 16:10:00|7366.7|7341.7|7367.6|7342.6|7367.6|7342.6|7366.7|7341.7|11
1617639300000|2021-04-05 16:15:00|7367.8|7342.8|7362.7|7347.7|7367.8|7347.8|7362.7|7342.8|7
1617639600000|2021-04-05 16:20:00|7362.2|7347.2|7366.3|7341.3|7366.6|7347.2|7361.8|7341.2|17
1617639900000|2021-04-05 16:25:00|7366.4|7341.4|7367.1|7342.1|7367.1|7342.1|7366.4|7341.4|5
1617640200000|2021-04-05 16:30:00|7367.2|7342.2|7363|7348|7367.2|7348|7361.8|7342.2|17
1617640500000|2021-04-05 16:35:00|7362.9|7347.9|7362.3|7347.3|7362.9|7347.9|7362.3|7347.3|10
1617641100000|2021-04-05 16:45:00|7366.7|7341.7|7367.4|7342.4|7367.4|7347.8|7362|7341.7|13
1617641400000|2021-04-05 16:50:00|7367.7|7342.7|7362.6|7347.6|7367.7|7347.7|7362.6|7342.6|5
1617641700000|2021-04-05 16:55:00|7362.7|7347.7|7362.6|7347.6|7362.7|7347.7|7362.6|7347.6|2
1617642000000|2021-04-05 17:00:00|7362.5|7347.5|7362.8|7347.8|7362.9|7347.9|7362.5|7347.5|6
1617642300000|2021-04-05 17:05:00|7362.9|7347.9|7362.9|7347.9|7362.9|7347.9|7362.8|7347.8|7
1617642600000|2021-04-05 17:10:00|7363|7348|7362.6|7347.6|7363.1|7348.1|7362.5|7347.5|13
1617642900000|2021-04-05 17:15:00|7362.7|7347.7|7362.3|7347.3|7362.7|7347.7|7361.9|7346.9|15
1617643200000|2021-04-05 17:20:00|7362.4|7347.4|7367|7342|7367.6|7348.1|7362.4|7342|13
1617643500000|2021-04-05 17:25:00|7367.1|7342.1|7367.1|7342.1|7367.1|7342.1|7366.9|7341.9|5
1617643800000|2021-04-05 17:30:00|7367|7342|7367.1|7342.1|7367.1|7342.1|7367|7342|2
1617644100000|2021-04-05 17:35:00|7367|7342|7368.3|7343.3|7369.3|7344.3|7367|7342|38
1617644700000|2021-04-05 17:45:00|7368.2|7343.2|7368.1|7343.1|7368.7|7343.7|7368.1|7343.1|8
1617645000000|2021-04-05 17:50:00|7367.8|7342.8|7362.7|7347.7|7367.8|7347.9|7362.7|7342.8|11
1617645300000|2021-04-05 17:55:00|7362.8|7347.8|7364.1|7349.1|7364.1|7349.1|7362.8|7347.8|9
1617645600000|2021-04-05 18:00:00|7364.5|7349.5|7369.3|7344.3|7370.6|7349.8|7364.5|7344.3|11
1617646500000|2021-04-05 18:15:00|7369.1|7344.1|7369.1|7344.1|7369.1|7344.1|7369.1|7344.1|1
1617647400000|2021-04-05 18:30:00|7369.5|7344.5|7369.5|7344.5|7369.5|7344.5|7369.5|7344.5|1
1617648000000|2021-04-05 18:40:00|7369.4|7344.4|7364.8|7349.8|7369.9|7350|7363.9|7344.3|37
1617648300000|2021-04-05 18:45:00|7364.5|7349.5|7364.3|7349.3|7364.6|7349.6|7364|7349|10
1617648600000|2021-04-05 18:50:00|7363.8|7348.8|7368.3|7343.3|7368.3|7349.5|7363.3|7343.2|16
1617648900000|2021-04-05 18:55:00|7368.8|7343.8|7368.8|7343.8|7369|7344|7368.8|7343.8|4
1617649200000|2021-04-05 19:00:00|7368.3|7343.3|7368.5|7343.5|7368.5|7343.5|7368.3|7343.3|2
1617649500000|2021-04-05 19:05:00|7364.3|7349.3|7369.3|7344.3|7372|7349.6|7364.3|7344.1|17
1617649800000|2021-04-05 19:10:00|7369.6|7344.6|7369.3|7344.3|7370.2|7349.3|7364.3|7344.3|9
1617650700000|2021-04-05 19:25:00|7368.9|7343.9|7368.9|7343.9|7368.9|7343.9|7368.6|7343.6|4
1617651000000|2021-04-05 19:30:00|7369|7344|7369|7344|7369|7344|7369|7344|1
1617651600000|2021-04-05 19:40:00|7368.6|7343.6|7368.6|7343.6|7368.6|7343.6|7368.6|7343.6|1
1617651900000|2021-04-05 19:45:00|7368.3|7343.3|7367.3|7342.3|7368.3|7347.3|7361.5|7341.8|18
1617652200000|2021-04-05 19:50:00|7367.6|7342.6|7367.6|7342.6|7367.6|7342.6|7367.6|7342.6|1
1617652500000|2021-04-05 19:55:00|7367.9|7342.9|7369.6|7344.6|7370.1|7345.1|7367.9|7342.9|4
1617672600000|2021-04-06 01:30:00|7371.2|7346.2|7371.2|7346.2|7371.2|7346.2|7371.2|7346.2|1
1617672900000|2021-04-06 01:35:00|7370|7345|7371.2|7346.2|7371.2|7346.2|7370|7345|2
1617673200000|2021-04-06 01:40:00|7371.8|7346.8|7371.5|7346.5|7372.8|7347.8|7371.5|7346.5|3
1617674400000|2021-04-06 02:00:00|7372.6|7347.6|7372.6|7347.6|7372.6|7347.6|7372.6|7347.6|1
1617676500000|2021-04-06 02:35:00|7373.8|7348.8|7374.5|7349.5|7375.1|7350.1|7373.8|7348.8|4
1617676800000|2021-04-06 02:40:00|7372.5|7347.5|7372.5|7347.5|7372.5|7347.5|7372.5|7347.5|1
1617677100000|2021-04-06 02:45:00|7374.8|7349.8|7374.8|7349.8|7374.8|7349.8|7374.2|7349.2|5
1617678000000|2021-04-06 03:00:00|7375.3|7350.3|7374.8|7349.8|7375.3|7350.3|7374.5|7349.5|4
1617678300000|2021-04-06 03:05:00|7374.3|7349.3|7374.8|7349.8|7374.8|7349.8|7373.8|7348.8|17
1617678600000|2021-04-06 03:10:00|7374.3|7349.3|7374.8|7349.8|7374.8|7349.8|7374.2|7349.2|35
1617678900000|2021-04-06 03:15:00|7374.2|7349.2|7373.8|7348.8|7374.8|7353.7|7368.7|7348.8|14
1617679200000|2021-04-06 03:20:00|7373.1|7348.1|7372.6|7347.6|7373.1|7348.1|7372.3|7347.3|4
1617679500000|2021-04-06 03:25:00|7372.1|7347.1|7372.3|7347.3|7372.3|7347.3|7370.5|7345.5|10
1617679800000|2021-04-06 03:30:00|7372.6|7347.6|7371.5|7346.5|7372.6|7347.6|7370|7345|78
1617680100000|2021-04-06 03:35:00|7366.6|7351.6|7366|7351|7368.8|7353.8|7366|7351|33
1617680400000|2021-04-06 03:40:00|7365.8|7350.8|7367.1|7352.1|7367.3|7352.3|7365.8|7350.8|17
1617680700000|2021-04-06 03:45:00|7367.3|7352.3|7366.9|7351.9|7367.6|7352.6|7366.3|7351.3|13
1617681000000|2021-04-06 03:50:00|7366.1|7351.1|7366.6|7351.6|7366.9|7351.9|7365.1|7350.1|37
1617681300000|2021-04-06 03:55:00|7366.9|7351.9|7367.3|7352.3|7367.6|7352.6|7366.6|7351.6|12
1617681600000|2021-04-06 04:00:00|7367.2|7352.2|7366.8|7351.8|7367.3|7352.3|7366.5|7351.5|16
1617681900000|2021-04-06 04:05:00|7367.1|7352.1|7367.1|7352.1|7368.1|7353.1|7366.8|7351.8|25
1617682200000|2021-04-06 04:10:00|7367.3|7352.3|7367.1|7352.1|7368.1|7353.1|7367.1|7352.1|28
1617682500000|2021-04-06 04:15:00|7366.8|7351.8|7366.2|7351.2|7367.1|7352.1|7365.7|7350.7|23
1617682800000|2021-04-06 04:20:00|7366.3|7351.3|7366|7351|7366.5|7351.5|7364.9|7349.9|18
1617683100000|2021-04-06 04:25:00|7366.1|7351.1|7364.4|7349.4|7366.8|7351.8|7364.3|7349.3|62
1617683400000|2021-04-06 04:30:00|7364.3|7349.3|7362.5|7347.5|7364.6|7349.6|7360.8|7345.8|91
1617683700000|2021-04-06 04:35:00|7362.4|7347.4|7362.9|7347.9|7363.6|7348.6|7361.4|7346.4|48
1617684000000|2021-04-06 04:40:00|7363|7348|7362.9|7347.9|7363|7348|7362.5|7347.5|18
1617684300000|2021-04-06 04:45:00|7362.8|7347.8|7361.9|7346.9|7362.8|7347.8|7361.8|7346.8|23
1617684600000|2021-04-06 04:50:00|7362|7347|7362.7|7347.7|7362.7|7347.7|7361.8|7346.8|18
1617684900000|2021-04-06 04:55:00|7362.8|7347.8|7362.8|7347.8|7363|7348|7362.6|7347.6|36
1617685200000|2021-04-06 05:00:00|7362.9|7347.9|7365.8|7350.8|7366.8|7351.8|7362.9|7347.9|159
1617685500000|2021-04-06 05:05:00|7365.7|7350.7|7366.2|7351.2|7367|7352|7365.7|7350.7|40
1617685800000|2021-04-06 05:10:00|7366.3|7351.3|7365|7350|7366.3|7351.3|7365|7350|27
1617686100000|2021-04-06 05:15:00|7365.1|7350.1|7369.7|7354.7|7369.7|7354.7|7365.1|7350.1|72
1617686400000|2021-04-06 05:20:00|7370|7355|7368.6|7353.6|7370.2|7355.2|7366.4|7351.4|148
1617686700000|2021-04-06 05:25:00|7368.5|7353.5|7367.3|7352.3|7370.1|7355.1|7366.9|7351.9|121
1617687000000|2021-04-06 05:30:00|7367.2|7352.2|7368.3|7353.3|7369|7354|7367.2|7352.2|51
1617687300000|2021-04-06 05:35:00|7368.4|7353.4|7370.4|7355.4|7371.1|7356.1|7368.4|7353.4|108
1617687600000|2021-04-06 05:40:00|7370.5|7355.5|7372.2|7357.2|7372.6|7357.6|7369.8|7354.8|75
1617687900000|2021-04-06 05:45:00|7372.1|7357.1|7372.1|7357.1|7373.3|7358.3|7370.8|7355.8|82
1617688200000|2021-04-06 05:50:00|7372|7357|7371.4|7356.4|7372|7357|7370.1|7355.1|75
1617688500000|2021-04-06 05:55:00|7371.3|7356.3|7370.2|7355.2|7371.3|7356.3|7369.7|7354.7|57
1617688800000|2021-04-06 06:00:00|7370.1|7355.1|7371.5|7356.5|7372.1|7357.1|7368.7|7353.7|60
1617689100000|2021-04-06 06:05:00|7371.4|7356.4|7374.9|7359.9|7374.9|7359.9|7370.6|7355.6|82
1617689400000|2021-04-06 06:10:00|7375.1|7360.1|7374.7|7359.7|7375.7|7360.7|7373.8|7358.8|62
1617689700000|2021-04-06 06:15:00|7374.6|7359.6|7373|7358|7375.1|7360.1|7372.8|7357.8|31
1617690000000|2021-04-06 06:20:00|7372.9|7357.9|7372.2|7357.2|7372.9|7357.9|7371.9|7356.9|29
1617690300000|2021-04-06 06:25:00|7372.3|7357.3|7369.9|7354.9|7372.3|7357.3|7369.7|7354.7|59
1617690600000|2021-04-06 06:30:00|7369.6|7354.6|7369.5|7354.5|7370.2|7355.2|7368.9|7353.9|76
1617690900000|2021-04-06 06:35:00|7369.6|7354.6|7370.8|7355.8|7371.2|7356.2|7369.6|7354.6|46
1617691200000|2021-04-06 06:40:00|7370.9|7355.9|7372|7357|7372.2|7357.2|7370.5|7355.5|38
1617691500000|2021-04-06 06:45:00|7372.1|7357.1|7372.7|7357.7|7374.2|7359.2|7372.1|7357.1|91
1617691800000|2021-04-06 06:50:00|7372.2|7357.2|7373|7358|7373.2|7358.2|7370.7|7355.7|76
1617692100000|2021-04-06 06:55:00|7373.1|7358.1|7373.9|7358.9|7375|7360|7373|7358|96
1617692400000|2021-04-06 07:00:00|7374|7359|7374.4|7359.4|7374.6|7359.6|7373.5|7358.5|59
1617692700000|2021-04-06 07:05:00|7374.7|7359.7|7374.2|7359.2|7375.4|7360.4|7373.8|7358.8|77
1617693000000|2021-04-06 07:10:00|7374.1|7359.1|7374|7359|7374.8|7359.8|7373|7358|57
1617693300000|2021-04-06 07:15:00|7373.9|7358.9|7374.1|7359.1|7374.7|7359.7|7373.2|7358.2|46
1617693600000|2021-04-06 07:20:00|7374.2|7359.2|7374.5|7359.5|7375.1|7360.1|7374.2|7359.2|30
1617693900000|2021-04-06 07:25:00|7374.4|7359.4|7373.1|7358.1|7374.5|7359.5|7372.3|7357.3|55
1617694200000|2021-04-06 07:30:00|7372.8|7357.8|7372.2|7357.2|7373.6|7358.6|7371.8|7356.8|38
1617694500000|2021-04-06 07:35:00|7372.3|7357.3|7370.3|7355.3|7372.6|7357.6|7369.2|7354.2|64
1617694800000|2021-04-06 07:40:00|7370.1|7355.1|7372.1|7357.1|7372.1|7357.1|7369.6|7354.6|28
1617695100000|2021-04-06 07:45:00|7371.7|7356.7|7371.9|7356.9|7372.2|7357.2|7371.6|7356.6|33
1617695400000|2021-04-06 07:50:00|7372|7357|7370.8|7355.8|7372|7357|7370.6|7355.6|31
1617695700000|2021-04-06 07:55:00|7370.7|7355.7|7370.2|7355.2|7370.8|7355.8|7370.1|7355.1|23
1617696000000|2021-04-06 08:00:00|7370|7355|7370.3|7355.3|7370.8|7355.8|7369.8|7354.8|27
1617696300000|2021-04-06 08:05:00|7370|7355|7372.2|7357.2|7372.4|7357.4|7370|7355|20
1617696600000|2021-04-06 08:10:00|7372.3|7357.3|7372.8|7357.8|7372.8|7357.8|7371.1|7356.1|43
1617696900000|2021-04-06 08:15:00|7372.7|7357.7|7376.7|7361.7|7377.6|7362.6|7372.7|7357.7|66
1617697200000|2021-04-06 08:20:00|7376.9|7361.9|7376.2|7361.2|7377.1|7362.1|7375.9|7360.9|26
1617697500000|2021-04-06 08:25:00|7376.5|7361.5|7378.1|7363.1|7379.4|7364.4|7376.5|7361.5|61
1617697800000|2021-04-06 08:30:00|7377.8|7362.8|7375.4|7360.4|7378.4|7363.4|7375.4|7360.4|35
1617698100000|2021-04-06 08:35:00|7375.6|7360.6|7377.1|7362.1|7377.6|7362.6|7375.3|7360.3|64
1617698400000|2021-04-06 08:40:00|7376.9|7361.9|7375.4|7360.4|7376.9|7361.9|7374.8|7359.8|65
1617698700000|2021-04-06 08:45:00|7375.5|7360.5|7373|7358|7376.4|7361.4|7372.3|7357.3|72
1617699000000|2021-04-06 08:50:00|7373.2|7358.2|7374|7359|7374.3|7359.3|7372.4|7357.4|62
1617699300000|2021-04-06 08:55:00|7373.9|7358.9|7375.4|7360.4|7376.2|7361.2|7373.5|7358.5|33
1617699600000|2021-04-06 09:00:00|7375.3|7360.3|7377.3|7362.3|7377.3|7362.3|7373.5|7358.5|64
1617699900000|2021-04-06 09:05:00|7377|7362|7376.2|7361.2|7377.5|7362.5|7375.7|7360.7|46
1617700200000|2021-04-06 09:10:00|7376.3|7361.3|7375.5|7360.5|7376.3|7361.3|7375.4|7360.4|27
1617700500000|2021-04-06 09:15:00|7375.4|7360.4|7375.1|7360.1|7375.5|7360.5|7373.5|7358.5|41
1617700800000|2021-04-06 09:20:00|7375|7360|7375.5|7360.5|7375.7|7360.7|7375|7360|27
1617701100000|2021-04-06 09:25:00|7375.6|7360.6|7376.6|7361.6|7376.6|7361.6|7375.4|7360.4|28
1617701400000|2021-04-06 09:30:00|7376.5|7361.5|7375.8|7360.8|7378.3|7363.3|7375.5|7360.5|63
1617701700000|2021-04-06 09:35:00|7375.7|7360.7|7376.5|7361.5|7376.9|7361.9|7375.5|7360.5|41
1617702000000|2021-04-06 09:40:00|7376.8|7361.8|7376.5|7361.5|7377.2|7362.2|7376.3|7361.3|29
1617702300000|2021-04-06 09:45:00|7376.4|7361.4|7376.4|7361.4|7377.1|7362.1|7376.2|7361.2|49
1617702600000|2021-04-06 09:50:00|7376.7|7361.7|7378.1|7363.1|7378.1|7363.1|7376.2|7361.2|80
1617702900000|2021-04-06 09:55:00|7378.2|7363.2|7380.7|7365.7|7381.3|7366.3|7378.2|7363.2|73
1617703200000|2021-04-06 10:00:00|7380.6|7365.6|7379.7|7364.7|7381.2|7366.2|7379.7|7364.7|30
1617703500000|2021-04-06 10:05:00|7379.6|7364.6|7377.5|7362.5|7379.6|7364.6|7377.3|7362.3|17
1617703800000|2021-04-06 10:10:00|7377.6|7362.6|7381.5|7366.5|7382|7367|7377.6|7362.6|46
1617704100000|2021-04-06 10:15:00|7382|7367|7383.1|7368.1|7384.8|7369.8|7382|7367|78
1617704400000|2021-04-06 10:20:00|7383|7368|7383.6|7368.6|7383.6|7368.6|7383|7368|29
1617704700000|2021-04-06 10:25:00|7383.5|7368.5|7386.4|7371.4|7387.1|7372.1|7383.5|7368.5|85
1617705000000|2021-04-06 10:30:00|7386.3|7371.3|7387.8|7372.8|7388.8|7373.8|7385.6|7370.6|65
1617705300000|2021-04-06 10:35:00|7387.5|7372.5|7385.6|7370.6|7387.5|7372.5|7385.6|7370.6|42
1617705600000|2021-04-06 10:40:00|7385.8|7370.8|7384.9|7369.9|7386.4|7371.4|7384.9|7369.9|19
1617705900000|2021-04-06 10:45:00|7385|7370|7384.6|7369.6|7385.1|7370.1|7383.9|7368.9|22
1617706200000|2021-04-06 10:50:00|7384.1|7369.1|7383.8|7368.8|7384.6|7369.6|7383.6|7368.6|11
1617706500000|2021-04-06 10:55:00|7384.3|7369.3|7383.8|7368.8|7384.6|7369.6|7383.8|7368.8|9
1617706800000|2021-04-06 11:00:00|7384.5|7369.5|7385.4|7370.4|7385.6|7370.6|7384.5|7369.5|12
1617707100000|2021-04-06 11:05:00|7384.4|7369.4|7384|7369|7384.9|7369.9|7383.4|7368.4|15
1617707400000|2021-04-06 11:10:00|7383.6|7368.6|7384.6|7369.6|7384.9|7369.9|7383.6|7368.6|11
1617707700000|2021-04-06 11:15:00|7384.7|7369.7|7385.4|7370.4|7386.4|7371.4|7384.7|7369.7|19
1617708000000|2021-04-06 11:20:00|7385.5|7370.5|7383.9|7368.9|7385.6|7370.6|7383.8|7368.8|32
1617708300000|2021-04-06 11:25:00|7383.8|7368.8|7383.5|7368.5|7384.1|7369.1|7383.2|7368.2|13
1617708600000|2021-04-06 11:30:00|7383.2|7368.2|7382.8|7367.8|7383.5|7368.5|7381.8|7366.8|17
1617708900000|2021-04-06 11:35:00|7382.9|7367.9|7383.3|7368.3|7383.8|7368.8|7382.9|7367.9|6
1617709200000|2021-04-06 11:40:00|7383.4|7368.4|7383|7368|7383.8|7368.8|7383|7368|6
1617709500000|2021-04-06 11:45:00|7383.3|7368.3|7383.5|7368.5|7383.5|7368.5|7383|7368|5
1617709800000|2021-04-06 11:50:00|7383.8|7368.8|7383.5|7368.5|7383.8|7368.8|7383.5|7368.5|2
1617710100000|2021-04-06 11:55:00|7383.3|7368.3|7382.6|7367.6|7383.3|7368.3|7382.3|7367.3|4
1617710400000|2021-04-06 12:00:00|7382.4|7367.4|7382.1|7367.1|7382.6|7367.6|7380.8|7365.8|13
1617710700000|2021-04-06 12:05:00|7380.9|7365.9|7378.8|7363.8|7382.1|7367.1|7378.2|7363.2|36
1617711000000|2021-04-06 12:10:00|7378.9|7363.9|7379.5|7364.5|7379.9|7364.9|7378.6|7363.6|15
1617711300000|2021-04-06 12:15:00|7379.6|7364.6|7385.7|7360.7|7385.8|7365.8|7379.6|7360.6|36
1617711600000|2021-04-06 12:20:00|7385.8|7360.8|7382|7367|7385.8|7367.6|7380.6|7360.3|74
1617711900000|2021-04-06 12:25:00|7382.1|7367.1|7380.8|7365.8|7382.6|7367.6|7379|7364|46
1617712200000|2021-04-06 12:30:00|7380.9|7365.9|7381.1|7366.1|7381.2|7366.2|7380.3|7365.3|17
1617712500000|2021-04-06 12:35:00|7380.6|7365.6|7380|7365|7381|7366|7379.8|7364.8|27
1617712800000|2021-04-06 12:40:00|7379.9|7364.9|7379.5|7364.5|7379.9|7364.9|7379|7364|11
1617713100000|2021-04-06 12:45:00|7379.6|7364.6|7379.4|7364.4|7379.7|7364.7|7379.2|7364.2|64
1617713400000|2021-04-06 12:50:00|7379|7364|7379|7364|7379|7364|7378.8|7363.8|4
1617713700000|2021-04-06 12:55:00|7379.2|7364.2|7381.4|7366.4|7382.2|7367.2|7379.2|7364.2|22
1617714000000|2021-04-06 13:00:00|7381.3|7366.3|7383.2|7368.2|7384.4|7369.4|7381.3|7366.3|39
1617714300000|2021-04-06 13:05:00|7383.4|7368.4|7385.8|7370.8|7385.8|7370.8|7383.1|7368.1|48
1617714600000|2021-04-06 13:10:00|7386.2|7371.2|7386.3|7371.3|7387|7372|7385.4|7370.4|26
1617714900000|2021-04-06 13:15:00|7385.3|7370.3|7384.9|7369.9|7386.3|7371.3|7384.8|7369.8|15
1617715200000|2021-04-06 13:20:00|7384.5|7369.5|7384.4|7369.4|7385.2|7370.2|7384.4|7369.4|36
1617715500000|2021-04-06 13:25:00|7384.3|7369.3|7383.5|7368.5|7384.3|7369.3|7383.3|7368.3|7
1617715800000|2021-04-06 13:30:00|7383.4|7368.4|7383|7368|7383.4|7368.4|7383|7368|5
1617716100000|2021-04-06 13:35:00|7383.1|7368.1|7384.6|7369.6|7385.1|7370.1|7383.1|7368.1|57
1617716400000|2021-04-06 13:40:00|7384.7|7369.7|7385.6|7370.6|7386.3|7371.3|7384.6|7369.6|23
1617716700000|2021-04-06 13:45:00|7385.5|7370.5|7385.9|7370.9|7386|7371|7385.1|7370.1|29
1617717000000|2021-04-06 13:50:00|7386.1|7371.1|7387.6|7372.6|7388.9|7373.9|7386|7371|62
1617717300000|2021-04-06 13:55:00|7387.5|7372.5|7387.7|7372.7|7387.7|7372.7|7386.9|7371.9|28
1617717600000|2021-04-06 14:00:00|7387.5|7372.5|7386.4|7371.4|7387.5|7372.5|7385.8|7370.8|53
1617717900000|2021-04-06 14:05:00|7386.2|7371.2|7387.2|7372.2|7388.6|7373.6|7386.2|7371.2|37
1617718200000|2021-04-06 14:10:00|7387.3|7372.3|7388.7|7373.7|7388.7|7373.7|7387.1|7372.1|39
1617718500000|2021-04-06 14:15:00|7388.4|7373.4|7388|7373|7388.6|7373.6|7388|7373|21
1617718800000|2021-04-06 14:20:00|7387.8|7372.8|7387.1|7372.1|7387.8|7372.8|7386.9|7371.9|26
1617719100000|2021-04-06 14:25:00|7387.4|7372.4|7386.4|7371.4|7387.4|7372.4|7386.1|7371.1|48
1617719400000|2021-04-06 14:30:00|7386.7|7371.7|7387.6|7372.6|7388|7373|7386.7|7371.7|22
1617719700000|2021-04-06 14:35:00|7387.7|7372.7|7388.5|7373.5|7388.5|7373.5|7387.6|7372.6|11
1617720000000|2021-04-06 14:40:00|7388.1|7373.1|7388.9|7373.9|7388.9|7373.9|7387.8|7372.8|22
1617720300000|2021-04-06 14:45:00|7388.7|7373.7|7388.7|7373.7|7389|7374|7388.5|7373.5|14
1617720600000|2021-04-06 14:50:00|7388.8|7373.8|7388.6|7373.6|7388.8|7373.8|7388.4|7373.4|8
1617720900000|2021-04-06 14:55:00|7388.5|7373.5|7389|7374|7389|7374|7388.5|7373.5|10
1617721500000|2021-04-06 15:05:00|7388.4|7373.4|7388.8|7373.8|7388.8|7373.8|7388.3|7373.3|10
1617721800000|2021-04-06 15:10:00|7388.9|7373.9|7388.8|7373.8|7388.9|7373.9|7388.7|7373.7|3
1617722100000|2021-04-06 15:15:00|7388.7|7373.7|7388.8|7373.8|7388.8|7373.8|7388.7|7373.7|4
1617722400000|2021-04-06 15:20:00|7389.2|7374.2|7389.5|7374.5|7389.9|7374.9|7389.2|7374.2|42
1617722700000|2021-04-06 15:25:00|7389.6|7374.6|7391|7376|7391.1|7376.1|7389.5|7374.5|19
1617723000000|2021-04-06 15:30:00|7391.1|7376.1|7391|7376|7391.1|7376.1|7389.2|7374.2|18
1617723300000|2021-04-06 15:35:00|7391.1|7376.1|7390.9|7375.9|7391.8|7376.8|7390.1|7375.1|24
1617723600000|2021-04-06 15:40:00|7391|7376|7392.6|7377.6|7393|7378|7391|7376|32
1617723900000|2021-04-06 15:45:00|7393|7378|7392.5|7377.5|7393.5|7378.5|7391.5|7376.5|29
1617724200000|2021-04-06 15:50:00|7392.4|7377.4|7391.9|7376.9|7392.4|7377.4|7391.9|7376.9|3
1617724500000|2021-04-06 15:55:00|7391.8|7376.8|7390.9|7375.9|7393.4|7378.4|7390.9|7375.9|45
1617724800000|2021-04-06 16:00:00|7390.8|7375.8|7391.8|7376.8|7392|7377|7389.7|7374.7|34
1617725100000|2021-04-06 16:05:00|7391.7|7376.7|7391|7376|7392.3|7377.3|7391|7376|17
1617725400000|2021-04-06 16:10:00|7391.1|7376.1|7390.9|7375.9|7391.8|7376.8|7390.9|7375.9|20
1617725700000|2021-04-06 16:15:00|7390.8|7375.8|7390.7|7375.7|7390.8|7375.8|7389.7|7374.7|15
1617726000000|2021-04-06 16:20:00|7390.6|7375.6|7389.8|7374.8|7390.6|7375.6|7389.8|7374.8|4
1617726300000|2021-04-06 16:25:00|7389.9|7374.9|7389|7374|7389.9|7374.9|7389|7374|10
1617726600000|2021-04-06 16:30:00|7388.9|7373.9|7388.3|7373.3|7388.9|7373.9|7388.1|7373.1|24
1617726900000|2021-04-06 16:35:00|7388.4|7373.4|7388.6|7373.6|7388.6|7373.6|7388.4|7373.4|5
1617728100000|2021-04-06 16:55:00|7388.7|7373.7|7389.7|7374.7|7391.2|7376.2|7388.7|7373.7|16
1617728400000|2021-04-06 17:00:00|7389.6|7374.6|7389.3|7374.3|7389.6|7374.6|7389.3|7374.3|9
1617728700000|2021-04-06 17:05:00|7389.2|7374.2|7389.4|7374.4|7389.9|7374.9|7389.2|7374.2|16
1617729000000|2021-04-06 17:10:00|7389.3|7374.3|7389.2|7374.2|7389.9|7374.9|7389.1|7374.1|23
1617729600000|2021-04-06 17:20:00|7389.3|7374.3|7389.1|7374.1|7389.3|7374.3|7389.1|7374.1|5
1617729900000|2021-04-06 17:25:00|7389.2|7374.2|7389.4|7374.4|7390.2|7375.2|7389.1|7374.1|31
1617730200000|2021-04-06 17:30:00|7389.5|7374.5|7390.4|7375.4|7391.6|7376.6|7389.5|7374.5|31
1617730500000|2021-04-06 17:35:00|7390.5|7375.5|7390.6|7375.6|7390.6|7375.6|7390.4|7375.4|6
1617730800000|2021-04-06 17:40:00|7390.5|7375.5|7390.6|7375.6|7390.6|7375.6|7390.5|7375.5|4
1617731100000|2021-04-06 17:45:00|7390.5|7375.5|7390.6|7375.6|7390.6|7375.6|7390.5|7375.5|4
1617731400000|2021-04-06 17:50:00|7390.7|7375.7|7390.8|7375.8|7390.9|7375.9|7390.6|7375.6|17
1617731700000|2021-04-06 17:55:00|7390.9|7375.9|7390.8|7375.8|7390.9|7375.9|7390.8|7375.8|2
1617732300000|2021-04-06 18:05:00|7390.9|7375.9|7390.8|7375.8|7390.9|7375.9|7390.6|7375.6|8
1617732600000|2021-04-06 18:10:00|7390.9|7375.9|7390|7375|7390.9|7375.9|7390|7375|8
1617732900000|2021-04-06 18:15:00|7389.9|7374.9|7390.2|7375.2|7390.2|7375.2|7389.9|7374.9|4
1617733200000|2021-04-06 18:20:00|7390.3|7375.3|7389.2|7374.2|7390.3|7375.3|7389.2|7374.2|9
1617734100000|2021-04-06 18:35:00|7389.3|7374.3|7389.3|7374.3|7389.3|7374.3|7389.2|7374.2|5
1617734400000|2021-04-06 18:40:00|7389.4|7374.4|7389.4|7374.4|7389.4|7374.4|7389.4|7374.4|1
1617734700000|2021-04-06 18:45:00|7389.3|7374.3|7389|7374|7389.3|7374.3|7388.9|7373.9|5
1617735000000|2021-04-06 18:50:00|7388.4|7373.4|7388.2|7373.2|7388.4|7373.4|7387.4|7372.4|13
1617735300000|2021-04-06 18:55:00|7388.3|7373.3|7389.8|7374.8|7390.1|7375.1|7388.3|7373.3|37
1617735600000|2021-04-06 19:00:00|7389.9|7374.9|7389.9|7374.9|7390|7375|7389.8|7374.8|23
1617735900000|2021-04-06 19:05:00|7390.1|7375.1|7390.1|7375.1|7390.2|7375.2|7389.9|7374.9|15
1617736200000|2021-04-06 19:10:00|7390.2|7375.2|7390.2|7375.2|7390.3|7375.3|7390.2|7375.2|3
1617736500000|2021-04-06 19:15:00|7390.3|7375.3|7390.2|7375.2|7390.3|7375.3|7390.2|7375.2|2
1617736800000|2021-04-06 19:20:00|7390.1|7375.1|7390.2|7375.2|7390.2|7375.2|7390.1|7375.1|2
1617737100000|2021-04-06 19:25:00|7390.1|7375.1|7390.1|7375.1|7390.3|7375.3|7390.1|7375.1|9
1617737400000|2021-04-06 19:30:00|7390|7375|7390.3|7375.3|7390.4|7375.4|7390|7375|6
1617738300000|2021-04-06 19:45:00|7390|7375|7389.8|7374.8|7390.2|7375.2|7388.5|7373.5|19
1617738600000|2021-04-06 19:50:00|7389.3|7374.3|7389.8|7374.8|7389.8|7374.8|7389.3|7374.3|2
1617738900000|2021-04-06 19:55:00|7387.6|7372.6|7395.5|7370.5|7395.5|7373.9|7387.4|7370.5|11
1617759000000|2021-04-07 01:30:00|7390.5|7365.5|7390.3|7365.3|7390.5|7365.5|7389.5|7364.5|4
1617759600000|2021-04-07 01:40:00|7390.5|7365.5|7390.8|7365.8|7390.8|7365.8|7390.5|7365.5|2
1617759900000|2021-04-07 01:45:00|7391|7366|7393.3|7368.3|7393.6|7368.6|7391|7366|6
1617760200000|2021-04-07 01:50:00|7395|7370|7393.8|7368.8|7395|7370|7393.8|7368.8|2
1617760800000|2021-04-07 02:00:00|7392.8|7367.8|7394.3|7369.3|7394.3|7369.3|7392.8|7367.8|2
1617762300000|2021-04-07 02:25:00|7392.8|7367.8|7394.1|7369.1|7394.1|7369.1|7392.8|7367.8|2
1617763200000|2021-04-07 02:40:00|7391.3|7366.3|7392.1|7367.1|7394.1|7369.1|7391.3|7366.3|6
1617764100000|2021-04-07 02:55:00|7392.8|7367.8|7392.8|7367.8|7392.8|7367.8|7392.8|7367.8|1
1617764400000|2021-04-07 03:00:00|7392.1|7367.1|7392.1|7367.1|7392.1|7367.1|7392.1|7367.1|1
1617764700000|2021-04-07 03:05:00|7393.3|7368.3|7392.6|7367.6|7393.3|7368.3|7392.6|7367.6|4
1617765000000|2021-04-07 03:10:00|7389.8|7374.8|7392.6|7367.6|7393.1|7374.8|7388.5|7367.6|18
1617766200000|2021-04-07 03:30:00|7392|7367|7391.2|7366.2|7392|7367|7390|7365|35
1617766500000|2021-04-07 03:35:00|7386.3|7371.3|7390.8|7375.8|7391.3|7376.3|7385.1|7370.1|92
1617766800000|2021-04-07 03:40:00|7390.9|7375.9|7395.6|7380.6|7396.9|7381.9|7390.8|7375.8|128
1617767100000|2021-04-07 03:45:00|7395.8|7380.8|7391.3|7376.3|7396.6|7381.6|7391.1|7376.1|97
1617767400000|2021-04-07 03:50:00|7391.2|7376.2|7389.8|7374.8|7392.3|7377.3|7389.1|7374.1|60
1617767700000|2021-04-07 03:55:00|7390.2|7375.2|7393|7378|7393.6|7378.6|7390.2|7375.2|48
1617768000000|2021-04-07 04:00:00|7392.8|7377.8|7392.5|7377.5|7392.9|7377.9|7392|7377|34
1617768300000|2021-04-07 04:05:00|7392.6|7377.6|7392.3|7377.3|7392.9|7377.9|7392|7377|27
1617768600000|2021-04-07 04:10:00|7392.4|7377.4|7392|7377|7392.4|7377.4|7391.7|7376.7|16
1617768900000|2021-04-07 04:15:00|7392.1|7377.1|7393.4|7378.4|7393.5|7378.5|7391.3|7376.3|36
1617769200000|2021-04-07 04:20:00|7393.5|7378.5|7393.2|7378.2|7393.8|7378.8|7393|7378|22
1617769500000|2021-04-07 04:25:00|7393.3|7378.3|7395.1|7380.1|7396|7381|7393.3|7378.3|21
1617769800000|2021-04-07 04:30:00|7395|7380|7392.3|7377.3|7398.2|7380|7391.4|7371.5|124
1617770100000|2021-04-07 04:35:00|7392.2|7377.2|7397|7382|7397|7382|7392.2|7377.2|77
1617770400000|2021-04-07 04:40:00|7397.3|7382.3|7400.4|7385.4|7403.8|7388.8|7396.4|7381.4|142
1617770700000|2021-04-07 04:45:00|7400.5|7385.5|7421|7396|7421|7400|7398.4|7383.4|207
1617771000000|2021-04-07 04:50:00|7416|7401|7430.1|7415.1|7438.3|7417.9|7410.5|7390.7|362
1617771300000|2021-04-07 04:55:00|7429.9|7414.9|7418.5|7403.5|7431.5|7415.6|7418.3|7403.3|270
1617771600000|2021-04-07 05:00:00|7418.6|7403.6|7420|7405|7424.7|7409.7|7415.2|7400.2|256
1617771900000|2021-04-07 05:05:00|7419.9|7404.9|7419.6|7404.6|7423.1|7408.1|7419|7404|149
1617772200000|2021-04-07 05:10:00|7419.8|7404.8|7422.3|7407.3|7425.1|7410.1|7419.7|7404.7|134
1617772500000|2021-04-07 05:15:00|7422.2|7407.2|7420.9|7405.9|7424.1|7409.1|7419.4|7404.4|137
1617772800000|2021-04-07 05:20:00|7420.7|7405.7|7423.8|7408.8|7424.3|7409.3|7420.5|7405.5|88
1617773100000|2021-04-07 05:25:00|7423.7|7408.7|7421.7|7406.7|7423.7|7408.7|7421.4|7406.4|91
1617773400000|2021-04-07 05:30:00|7421.6|7406.6|7419|7404|7421.6|7406.6|7418.9|7403.9|114
1617773700000|2021-04-07 05:35:00|7419.3|7404.3|7419.7|7404.7|7420.1|7405.1|7418.7|7403.7|59
1617774000000|2021-04-07 05:40:00|7419.6|7404.6|7419.5|7404.5|7420.1|7405.1|7418.8|7403.8|41
1617774300000|2021-04-07 05:45:00|7419.4|7404.4|7422.6|7407.6|7424.6|7409.6|7418.9|7403.9|99
1617774600000|2021-04-07 05:50:00|7422.7|7407.7|7423.9|7408.9|7423.9|7408.9|7421.2|7406.2|35
1617774900000|2021-04-07 05:55:00|7423.6|7408.6|7428.8|7413.8|7428.9|7413.9|7423.4|7408.4|77
1617775200000|2021-04-07 06:00:00|7428.7|7413.7|7431|7416|7432|7417|7427.2|7412.2|137
1617775500000|2021-04-07 06:05:00|7431.1|7416.1|7446.4|7431.4|7446.5|7431.5|7431.1|7416.1|355
1617775800000|2021-04-07 06:10:00|7446.5|7431.5|7451.3|7436.3|7453|7438|7445.8|7430.8|255
1617776100000|2021-04-07 06:15:00|7451.4|7436.4|7448.8|7433.8|7451.5|7436.5|7446.7|7431.7|155
1617776400000|2021-04-07 06:20:00|7449|7434|7444.1|7429.1|7449.3|7434.3|7443.3|7428.3|151
1617776700000|2021-04-07 06:25:00|7443.8|7428.8|7446.5|7431.5|7446.5|7431.5|7442.1|7427.1|117
1617777000000|2021-04-07 06:30:00|7446.7|7431.7|7442.1|7427.1|7449.7|7434.7|7439.1|7424.1|174
1617777300000|2021-04-07 06:35:00|7442.4|7427.4|7446.2|7431.2|7446.2|7431.2|7441.4|7426.4|110
1617777600000|2021-04-07 06:40:00|7446.5|7431.5|7449.2|7434.2|7452.3|7437.3|7445.5|7430.5|142
1617777900000|2021-04-07 06:45:00|7449.1|7434.1|7448.8|7433.8|7450.7|7435.7|7447.9|7432.9|65
1617778200000|2021-04-07 06:50:00|7448.9|7433.9|7463.5|7448.5|7467.3|7452.3|7448.6|7433.6|253
1617778500000|2021-04-07 06:55:00|7463.2|7448.2|7461.6|7446.6|7464.3|7449.3|7458.5|7443.5|135
1617778800000|2021-04-07 07:00:00|7461.1|7446.1|7460.1|7445.1|7464.3|7449.3|7458.4|7443.4|162
1617779100000|2021-04-07 07:05:00|7460.2|7445.2|7461.3|7446.3|7461.3|7446.3|7458.1|7443.1|101
1617779400000|2021-04-07 07:10:00|7461.5|7446.5|7468.3|7453.3|7470.1|7455.1|7461.1|7446.1|149
1617779700000|2021-04-07 07:15:00|7468.5|7453.5|7471.4|7456.4|7476.8|7461.8|7468.1|7453.1|283
1617780000000|2021-04-07 07:20:00|7471.5|7456.5|7477.7|7462.7|7480.2|7465.2|7469.7|7454.7|208
1617780300000|2021-04-07 07:25:00|7477.8|7462.8|7484.2|7469.2|7488.3|7472.4|7477.8|7462.8|206
1617780600000|2021-04-07 07:30:00|7484|7469|7474|7459|7485|7470|7474|7459|204
1617780900000|2021-04-07 07:35:00|7474.1|7459.1|7466.6|7451.6|7479.7|7464.7|7466.6|7451.6|272
1617781200000|2021-04-07 07:40:00|7466.4|7451.4|7461.3|7446.3|7466.6|7451.6|7454.7|7435.6|184
1617781500000|2021-04-07 07:45:00|7461|7446|7464.8|7449.8|7474.9|7454.3|7460|7443.2|206
1617781800000|2021-04-07 07:50:00|7465|7450|7466|7451|7468.6|7453.6|7462.8|7447.8|106
1617782100000|2021-04-07 07:55:00|7466.3|7451.3|7470.8|7455.8|7472.4|7457.4|7465.9|7450.9|110
1617782400000|2021-04-07 08:00:00|7471|7456|7472|7457|7482.1|7462|7469.8|7454.8|170
1617782700000|2021-04-07 08:05:00|7472.1|7457.1|7471.4|7456.4|7474.3|7459.3|7469.1|7448.8|147
1617783000000|2021-04-07 08:10:00|7471.5|7456.5|7472.3|7457.3|7473|7458|7470.1|7455.1|143
1617783300000|2021-04-07 08:15:00|7472.4|7457.4|7473.5|7458.5|7477.3|7462.3|7472|7457|125
1617783600000|2021-04-07 08:20:00|7473.3|7458.3|7470.3|7455.3|7473.5|7458.5|7470|7455|149
1617783900000|2021-04-07 08:25:00|7470.4|7455.4|7469.4|7454.4|7471.4|7456.4|7468.7|7453.7|60
1617784200000|2021-04-07 08:30:00|7469.8|7454.8|7465.8|7450.8|7470|7455|7465.2|7450.2|77
1617784500000|2021-04-07 08:35:00|7466.1|7451.1|7461.8|7446.8|7466.2|7451.2|7459.3|7444.3|137
1617784800000|2021-04-07 08:40:00|7461.6|7446.6|7464.9|7449.9|7465.5|7450.5|7461.4|7446.4|66
1617785100000|2021-04-07 08:45:00|7464.7|7449.7|7465.1|7450.1|7467.4|7452.4|7464.1|7449.1|60
1617785400000|2021-04-07 08:50:00|7465.2|7450.2|7464.7|7449.7|7465.2|7450.2|7461.7|7446.7|85
1617785700000|2021-04-07 08:55:00|7464.5|7449.5|7465.4|7450.4|7467.1|7452.1|7463.9|7448.9|69
1617786000000|2021-04-07 09:00:00|7465.5|7450.5|7470|7455|7470.1|7455.1|7465.5|7450.5|62
1617786300000|2021-04-07 09:05:00|7470.1|7455.1|7470.1|7455.1|7471|7456|7469.2|7454.2|71
1617786600000|2021-04-07 09:10:00|7470|7455|7477.8|7462.8|7477.8|7462.8|7469.9|7454.9|86
1617786900000|2021-04-07 09:15:00|7477.9|7462.9|7484.9|7469.9|7484.9|7469.9|7477.9|7462.9|174
1617787200000|2021-04-07 09:20:00|7484.7|7469.7|7482|7467|7485.4|7470.4|7479.6|7464.6|130
1617787500000|2021-04-07 09:25:00|7482.3|7467.3|7477.8|7462.8|7483.5|7468.5|7477.8|7462.8|51
1617787800000|2021-04-07 09:30:00|7477.1|7462.1|7478.8|7463.8|7478.9|7463.9|7474.4|7459.4|82
1617788100000|2021-04-07 09:35:00|7479|7464|7478.9|7463.9|7479.2|7464.2|7478.2|7463.2|36
1617788400000|2021-04-07 09:40:00|7478.7|7463.7|7482.9|7467.9|7484|7469|7478.7|7463.7|64
1617788700000|2021-04-07 09:45:00|7483.3|7468.3|7482.6|7467.6|7484|7469|7479.2|7464.2|64
1617789000000|2021-04-07 09:50:00|7482.8|7467.8|7500.5|7475.5|7501.1|7477.6|7482.6|7467.6|120
1617789300000|2021-04-07 09:55:00|7500.6|7475.6|7504.8|7479.8|7509|7487.4|7488|7469.3|199
1617789600000|2021-04-07 10:00:00|7505.1|7480.1|7494.4|7479.4|7506|7485.4|7494.3|7476.9|144
1617789900000|2021-04-07 10:05:00|7494.7|7479.7|7489.7|7474.7|7496.9|7480.1|7486.7|7471.1|104
1617790200000|2021-04-07 10:10:00|7489|7474|7488.4|7473.4|7490.8|7475.8|7487.2|7472.2|64
1617790500000|2021-04-07 10:15:00|7488.6|7473.6|7491.7|7466.7|7491.7|7473.7|7485|7466.7|80
1617790800000|2021-04-07 10:20:00|7491.6|7466.6|7488.4|7473.4|7491.6|7473.8|7486.1|7466.6|53
1617791100000|2021-04-07 10:25:00|7488.3|7473.3|7482.9|7467.9|7489.4|7474.4|7482.9|7467.9|80
1617791400000|2021-04-07 10:30:00|7482.5|7467.5|7486|7471|7487.2|7472.2|7482.1|7467.1|96
1617791700000|2021-04-07 10:35:00|7485.8|7470.8|7485.6|7470.6|7487.8|7472.8|7484.5|7469.5|70
1617792000000|2021-04-07 10:40:00|7484.7|7469.7|7482.7|7467.7|7484.7|7469.7|7481.7|7466.7|81
1617792300000|2021-04-07 10:45:00|7482.9|7467.9|7478|7463|7482.9|7467.9|7477.3|7462.3|89
1617792600000|2021-04-07 10:50:00|7477.8|7462.8|7479.8|7464.8|7481.8|7466.8|7477.7|7462.7|77
1617792900000|2021-04-07 10:55:00|7479.6|7464.6|7477.9|7462.9|7479.6|7464.6|7476.7|7461.7|47
1617793200000|2021-04-07 11:00:00|7477.8|7462.8|7478|7463|7478|7463|7477.5|7462.5|36
1617793500000|2021-04-07 11:05:00|7477.9|7462.9|7479.9|7464.9|7480.2|7465.2|7477.9|7462.9|69
1617793800000|2021-04-07 11:10:00|7480|7465|7483.4|7468.4|7484|7469|7480|7465|76
1617794100000|2021-04-07 11:15:00|7483.7|7468.7|7482.8|7467.8|7483.7|7468.7|7482.6|7467.6|51
1617794400000|2021-04-07 11:20:00|7482.9|7467.9|7480.1|7465.1|7483|7468|7479.2|7464.2|90
1617794700000|2021-04-07 11:25:00|7479.7|7464.7|7478|7463|7480.1|7465.1|7477.9|7462.9|82
1617795000000|2021-04-07 11:30:00|7477.8|7462.8|7475.7|7450.7|7480.2|7463.2|7473|7450.1|69
1617795300000|2021-04-07 11:35:00|7475.4|7450.4|7468.6|7443.6|7475.5|7456.4|7468.3|7443.4|69
1617795600000|2021-04-07 11:40:00|7468.4|7443.4|7469.5|7454.5|7473.5|7454.5|7465.5|7443.4|23
1617795900000|2021-04-07 11:45:00|7469.4|7454.4|7476.6|7451.6|7478.5|7455.3|7468.5|7451.2|34
1617796200000|2021-04-07 11:50:00|7476.7|7451.7|7471.7|7456.7|7477.6|7456.7|7470.7|7451.7|31
1617796500000|2021-04-07 11:55:00|7472.1|7457.1|7471.9|7456.9|7478.6|7457.1|7471.3|7452|41
1617796800000|2021-04-07 12:00:00|7472.2|7457.2|7475.4|7460.4|7479.6|7460.4|7472.2|7454.1|20
1617797100000|2021-04-07 12:05:00|7475.3|7460.3|7478.5|7463.5|7478.9|7463.9|7475.3|7460.3|47
1617797400000|2021-04-07 12:10:00|7477.7|7462.7|7481.9|7466.9|7481.9|7466.9|7477.4|7462.4|35
1617797700000|2021-04-07 12:15:00|7482.1|7467.1|7485.9|7470.9|7490.9|7471|7481|7461.6|56
1617798000000|2021-04-07 12:20:00|7486|7471|7485.6|7470.6|7486.2|7471.2|7485.6|7470.6|14
1617798300000|2021-04-07 12:25:00|7485.7|7470.7|7494.8|7469.8|7495.9|7473.2|7485.6|7465.8|86
1617798600000|2021-04-07 12:30:00|7495|7470|7487.4|7472.4|7498.3|7473.3|7487.3|7468.5|62
1617798900000|2021-04-07 12:35:00|7494.2|7469.2|7486.4|7471.4|7494.6|7473.4|7485.1|7467.4|32
1617799200000|2021-04-07 12:40:00|7485.8|7470.8|7486.1|7471.1|7486.4|7471.4|7485.8|7470.8|3
1617799500000|2021-04-07 12:45:00|7485.6|7470.6|7486.3|7471.3|7486.3|7471.3|7485.6|7470.6|12
1617799800000|2021-04-07 12:50:00|7486.2|7471.2|7486.2|7471.2|7486.2|7471.2|7486|7471|3
1617800100000|2021-04-07 12:55:00|7485.6|7470.6|7487.6|7472.6|7488|7473|7485|7470|18
1617800400000|2021-04-07 13:00:00|7487.5|7472.5|7488.7|7473.7|7490.4|7475.4|7487.5|7472.5|12
1617800700000|2021-04-07 13:05:00|7488.8|7473.8|7498.7|7473.7|7498.8|7476.4|7488.8|7473.7|25
1617801000000|2021-04-07 13:10:00|7498.5|7473.5|7498.4|7473.4|7499.7|7474.7|7498.3|7473.3|24
1617801300000|2021-04-07 13:15:00|7497.9|7472.9|7497.6|7472.6|7499|7479.6|7491.5|7472.6|36
1617801600000|2021-04-07 13:20:00|7497.5|7472.5|7496.1|7471.1|7497.5|7472.5|7495.7|7470.7|46
1617801900000|2021-04-07 13:25:00|7496.2|7471.2|7486.8|7471.8|7496.2|7476.3|7484|7469|86
1617802200000|2021-04-07 13:30:00|7486.7|7471.7|7486.2|7471.2|7486.9|7471.9|7484.6|7469.6|72
1617802500000|2021-04-07 13:35:00|7486.1|7471.1|7487.4|7472.4|7487.6|7472.6|7486.1|7471.1|55
1617802800000|2021-04-07 13:40:00|7487.3|7472.3|7486|7471|7488.2|7473.2|7485.9|7470.9|34
1617803100000|2021-04-07 13:45:00|7485.9|7470.9|7483.3|7468.3|7490.3|7470.9|7481.8|7465.3|51
1617803400000|2021-04-07 13:50:00|7483.4|7468.4|7483.1|7468.1|7483.4|7468.4|7481.4|7466.4|84
1617803700000|2021-04-07 13:55:00|7483.3|7468.3|7483.8|7468.8|7483.8|7468.8|7483.1|7468.1|26
1617804000000|2021-04-07 14:00:00|7483.9|7468.9|7483.3|7468.3|7489|7471.2|7483|7464|71
1617804300000|2021-04-07 14:05:00|7483.4|7468.4|7482.6|7467.6|7483.7|7468.7|7482.2|7467.2|65
1617804600000|2021-04-07 14:10:00|7482.7|7467.7|7482.7|7467.7|7483.1|7468.1|7482.2|7467.2|387
1617804900000|2021-04-07 14:15:00|7482.8|7467.8|7485.1|7470.1|7486|7471|7482.7|7467.7|71
1617805200000|2021-04-07 14:20:00|7485.2|7470.2|7484.6|7469.6|7485.2|7470.2|7484.5|7469.5|21
1617805500000|2021-04-07 14:25:00|7484.7|7469.7|7483|7468|7484.7|7469.7|7482.8|7467.8|40
1617805800000|2021-04-07 14:30:00|7483.1|7468.1|7483.6|7468.6|7483.9|7468.9|7482.3|7467.3|36
1617806100000|2021-04-07 14:35:00|7483.4|7468.4|7482.6|7467.6|7483.4|7468.4|7482.4|7467.4|9
1617806400000|2021-04-07 14:40:00|7482.4|7467.4|7481.6|7466.6|7482.4|7467.4|7481.4|7466.4|29
1617806700000|2021-04-07 14:45:00|7481.7|7466.7|7480.7|7465.7|7481.8|7466.8|7478.2|7463.2|79
1617807000000|2021-04-07 14:50:00|7479.7|7464.7|7476.6|7461.6|7479.7|7464.7|7476.2|7461.2|66
1617807300000|2021-04-07 14:55:00|7476.5|7461.5|7477.4|7462.4|7478.3|7463.3|7473.8|7458.8|93
1617807600000|2021-04-07 15:00:00|7477.3|7462.3|7480.8|7465.8|7480.8|7465.8|7477.2|7462.2|102
1617807900000|2021-04-07 15:05:00|7481.2|7466.2|7479.8|7464.8|7482.1|7467.1|7479.3|7464.3|96
1617808200000|2021-04-07 15:10:00|7479.7|7464.7|7480.1|7465.1|7480.1|7465.1|7479.4|7464.4|19
1617808500000|2021-04-07 15:15:00|7480|7465|7479|7464|7480.2|7465.2|7479|7464|61
1617808800000|2021-04-07 15:20:00|7478.9|7463.9|7479.8|7464.8|7480.2|7465.2|7478.9|7463.9|25
1617809100000|2021-04-07 15:25:00|7479.9|7464.9|7481.3|7466.3|7481.6|7466.6|7479.8|7464.8|49
1617809400000|2021-04-07 15:30:00|7481.2|7466.2|7481|7466|7481.5|7466.5|7480.9|7465.9|28
1617809700000|2021-04-07 15:35:00|7481.1|7466.1|7481.2|7466.2|7481.4|7466.4|7481|7466|15
1617810000000|2021-04-07 15:40:00|7481.1|7466.1|7483.4|7468.4|7483.6|7468.6|7481.1|7466.1|40
1617810300000|2021-04-07 15:45:00|7483.3|7468.3|7483.7|7468.7|7484.4|7469.4|7483.2|7468.2|37
1617810600000|2021-04-07 15:50:00|7483.8|7468.8|7483.8|7468.8|7483.9|7468.9|7483.7|7468.7|7
1617810900000|2021-04-07 15:55:00|7483.7|7468.7|7483.9|7468.9|7483.9|7468.9|7482.5|7467.5|26
1617811200000|2021-04-07 16:00:00|7483.7|7468.7|7483.1|7468.1|7483.8|7468.8|7483|7468|23
1617811500000|2021-04-07 16:05:00|7482.5|7467.5|7481.4|7466.4|7482.5|7467.5|7481.3|7466.3|23
1617811800000|2021-04-07 16:10:00|7481.5|7466.5|7482|7467|7482|7467|7481.3|7466.3|10
1617812100000|2021-04-07 16:15:00|7482.1|7467.1|7483.2|7468.2|7483.3|7468.3|7482.1|7467.1|21
1617812400000|2021-04-07 16:20:00|7483.3|7468.3|7483.6|7468.6|7483.8|7468.8|7483.3|7468.3|24
1617812700000|2021-04-07 16:25:00|7483.7|7468.7|7483|7468|7484|7469|7482.4|7467.4|28
1617813000000|2021-04-07 16:30:00|7483.4|7468.4|7480.5|7465.5|7483.4|7468.4|7480.3|7465.3|48
1617813300000|2021-04-07 16:35:00|7480.6|7465.6|7481.1|7466.1|7481.6|7466.6|7480.2|7465.2|26
1617813600000|2021-04-07 16:40:00|7481.2|7466.2|7480.9|7465.9|7481.2|7466.2|7480.9|7465.9|39
1617813900000|2021-04-07 16:45:00|7481.2|7466.2|7480.2|7465.2|7481.2|7466.2|7479.9|7464.9|25
1617814200000|2021-04-07 16:50:00|7480.1|7465.1|7480|7465|7480.3|7465.3|7480|7465|16
1617814500000|2021-04-07 16:55:00|7479.9|7464.9|7480|7465|7480.1|7465.1|7479.7|7464.7|12
1617814800000|2021-04-07 17:00:00|7480.1|7465.1|7480|7465|7480.1|7465.1|7479.8|7464.8|10
1617815100000|2021-04-07 17:05:00|7479.9|7464.9|7480.3|7465.3|7480.4|7465.4|7479.8|7464.8|11
1617815400000|2021-04-07 17:10:00|7480.2|7465.2|7480.2|7465.2|7480.5|7465.5|7479.9|7464.9|17
1617815700000|2021-04-07 17:15:00|7480.1|7465.1|7480.9|7465.9|7481.1|7466.1|7480.1|7465.1|35
1617816000000|2021-04-07 17:20:00|7480.8|7465.8|7480.8|7465.8|7481|7466|7480.8|7465.8|6
1617816300000|2021-04-07 17:25:00|7480.9|7465.9|7480.6|7465.6|7481.5|7466.5|7479.5|7464.5|46
1617816600000|2021-04-07 17:30:00|7480.5|7465.5|7486.8|7461.8|7487.8|7466.3|7480.4|7460.8|74
1617816900000|2021-04-07 17:35:00|7486.7|7461.7|7486.9|7461.9|7487.2|7467.1|7482.1|7461.6|190
1617817200000|2021-04-07 17:40:00|7487|7462|7487|7462|7487.1|7462.1|7486.5|7461.5|21
1617817500000|2021-04-07 17:45:00|7486.9|7461.9|7482.4|7467.4|7487|7467.5|7481.6|7461.7|32
1617817800000|2021-04-07 17:50:00|7482.3|7467.3|7482.4|7467.4|7482.4|7467.4|7482.3|7467.3|6
1617818100000|2021-04-07 17:55:00|7482.3|7467.3|7485.8|7460.8|7486.2|7467.3|7481.1|7460.8|46
1617818400000|2021-04-07 18:00:00|7485.9|7460.9|7480.7|7465.7|7486.3|7466|7480.1|7460.5|26
1617818700000|2021-04-07 18:05:00|7480.6|7465.6|7480.4|7465.4|7480.7|7465.7|7479.9|7464.9|12
1617819000000|2021-04-07 18:10:00|7480.5|7465.5|7481.6|7466.6|7481.6|7466.6|7480.4|7465.4|26
1617819300000|2021-04-07 18:15:00|7481.5|7466.5|7481.1|7466.1|7481.6|7466.6|7481.1|7466.1|8
1617819600000|2021-04-07 18:20:00|7481.2|7466.2|7481|7466|7481.2|7466.2|7481|7466|11
1617819900000|2021-04-07 18:25:00|7481.1|7466.1|7481|7466|7481.6|7466.6|7480.9|7465.9|46
1617820200000|2021-04-07 18:30:00|7480.9|7465.9|7482.4|7467.4|7482.4|7467.4|7480.9|7465.9|27
1617820500000|2021-04-07 18:35:00|7482.3|7467.3|7482.3|7467.3|7482.4|7467.4|7482.1|7467.1|37
1617820800000|2021-04-07 18:40:00|7482.1|7467.1|7484.1|7469.1|7484.7|7469.7|7482.1|7467.1|49
1617821100000|2021-04-07 18:45:00|7484|7469|7486.3|7471.3|7486.3|7471.3|7483.7|7468.7|63
1617821400000|2021-04-07 18:50:00|7486.4|7471.4|7486.8|7471.8|7486.9|7471.9|7486.4|7471.4|173
1617821700000|2021-04-07 18:55:00|7486.6|7471.6|7492.8|7467.8|7492.8|7471.8|7486.2|7466.8|61
1617822000000|2021-04-07 19:00:00|7492.9|7467.9|7493.1|7468.1|7493.1|7468.1|7492.9|7467.9|3
1617822300000|2021-04-07 19:05:00|7493.3|7468.3|7488.1|7473.1|7493.4|7473.8|7488.1|7468.3|15
1617822600000|2021-04-07 19:10:00|7488|7473|7488.1|7473.1|7488.1|7473.1|7488|7473|2
1617822900000|2021-04-07 19:15:00|7488|7473|7488.1|7473.1|7488.1|7473.1|7488|7473|2
1617823200000|2021-04-07 19:20:00|7488|7473|7488|7473|7488.1|7473.1|7488|7473|3
1617823500000|2021-04-07 19:25:00|7488.1|7473.1|7488|7473|7488.1|7473.1|7488|7473|10
1617823800000|2021-04-07 19:30:00|7487.9|7472.9|7488.9|7473.9|7489|7474|7487.9|7472.9|14
1617824100000|2021-04-07 19:35:00|7489.3|7474.3|7490.6|7475.6|7490.7|7475.7|7489.3|7474.3|6
1617824400000|2021-04-07 19:40:00|7490.7|7475.7|7492|7477|7492.7|7477.7|7490.7|7475.7|28
1617824700000|2021-04-07 19:45:00|7492.2|7477.2|7495.4|7470.4|7495.4|7477.3|7490.6|7470.3|7
1617825000000|2021-04-07 19:50:00|7495.5|7470.5|7495.9|7470.9|7497.4|7474.8|7489.6|7467.9|24
1617825300000|2021-04-07 19:55:00|7495.8|7470.8|7490.3|7465.3|7495.8|7473.8|7484.8|7463.3|43
1617845400000|2021-04-08 01:30:00|7493|7468|7495.5|7470.5|7495.5|7470.5|7493|7468|2
1617845700000|2021-04-08 01:35:00|7495.3|7470.3|7489.8|7464.8|7495.3|7470.3|7489.8|7464.8|3
1617848400000|2021-04-08 02:20:00|7492.2|7467.2|7492.2|7467.2|7492.2|7467.2|7492.2|7467.2|1
1617848700000|2021-04-08 02:25:00|7494.7|7469.7|7498.2|7473.2|7498.7|7473.7|7494|7469|15
1617850500000|2021-04-08 02:55:00|7496.5|7471.5|7493.3|7468.3|7496.5|7473.2|7488.2|7468.3|12
1617850800000|2021-04-08 03:00:00|7494.3|7469.3|7490.8|7465.8|7494.3|7469.3|7490.4|7465.4|8
1617851100000|2021-04-08 03:05:00|7490.2|7465.2|7486.7|7461.7|7490.2|7465.2|7486.7|7461.7|17
1617851400000|2021-04-08 03:10:00|7488.7|7463.7|7486.7|7461.7|7488.7|7463.7|7486.7|7461.7|4
1617851700000|2021-04-08 03:15:00|7486|7461|7485.5|7460.5|7486|7461|7484.8|7459.8|3
1617852300000|2021-04-08 03:25:00|7486|7461|7486.7|7461.7|7487.7|7462.7|7485.5|7460.5|6
1617852600000|2021-04-08 03:30:00|7487|7462|7486.3|7461.3|7488.7|7463.7|7485.3|7460.3|120
1617852900000|2021-04-08 03:35:00|7481|7466|7480.6|7465.6|7481.3|7466.3|7480.3|7465.3|19
1617853200000|2021-04-08 03:40:00|7480.8|7465.8|7478.6|7463.6|7484.3|7469.3|7478.6|7463.6|97
1617853500000|2021-04-08 03:45:00|7478.3|7463.3|7480.2|7455.2|7480.7|7463.8|7468.8|7453.8|248
1617853800000|2021-04-08 03:50:00|7480.1|7455.1|7476.2|7461.2|7485.1|7463.7|7473.5|7455.1|93
1617854100000|2021-04-08 03:55:00|7476|7461|7475|7460|7476|7461|7473|7458|48
1617854400000|2021-04-08 04:00:00|7474.8|7459.8|7474.5|7459.5|7474.8|7459.8|7472.3|7457.3|61
1617854700000|2021-04-08 04:05:00|7474.7|7459.7|7474|7459|7474.7|7459.7|7473|7458|20
1617855000000|2021-04-08 04:10:00|7474.1|7459.1|7475.3|7460.3|7475.3|7460.3|7474.1|7459.1|55
1617855300000|2021-04-08 04:15:00|7475.2|7460.2|7481.6|7466.6|7481.7|7466.7|7474.9|7459.9|108
1617855600000|2021-04-08 04:20:00|7481.3|7466.3|7479.7|7464.7|7483.7|7468.7|7478.9|7463.9|158
1617855900000|2021-04-08 04:25:00|7479.5|7464.5|7483.4|7468.4|7484.7|7469.7|7479.5|7464.5|94
1617856200000|2021-04-08 04:30:00|7483.5|7468.5|7491|7476|7501|7481|7481.2|7466.2|283
1617856500000|2021-04-08 04:35:00|7490.9|7475.9|7489.8|7474.8|7491.7|7476.7|7486.5|7471.5|185
1617856800000|2021-04-08 04:40:00|7489.3|7474.3|7486.7|7471.7|7489.5|7474.5|7485.5|7470.5|95
1617857100000|2021-04-08 04:45:00|7486.6|7471.6|7482.9|7467.9|7486.7|7471.7|7482|7467|100
1617857400000|2021-04-08 04:50:00|7483.2|7468.2|7481.7|7466.7|7485.2|7470.2|7481.7|7466.7|82
1617857700000|2021-04-08 04:55:00|7481.6|7466.6|7474.8|7459.8|7481.6|7466.6|7474.3|7459.3|101
1617858000000|2021-04-08 05:00:00|7474.5|7459.5|7469.9|7454.9|7475.9|7460.9|7469.3|7454.3|164
1617858300000|2021-04-08 05:05:00|7469.7|7454.7|7468.5|7453.5|7470|7455|7466.1|7451.1|133
1617858600000|2021-04-08 05:10:00|7469.1|7454.1|7465.4|7450.4|7469.8|7454.8|7463.1|7441.7|158
1617858900000|2021-04-08 05:15:00|7465.7|7450.7|7467.1|7452.1|7469|7454|7465.4|7450.4|88
1617859200000|2021-04-08 05:20:00|7467|7452|7464.4|7449.4|7467.1|7452.1|7463.7|7448.7|84
1617859500000|2021-04-08 05:25:00|7464.5|7449.5|7464.7|7449.7|7465.6|7450.6|7463.1|7448.1|113
1617859800000|2021-04-08 05:30:00|7464.6|7449.6|7461.9|7446.9|7464.6|7449.6|7461|7446|72
1617860100000|2021-04-08 05:35:00|7462|7447|7464.3|7449.3|7464.5|7449.5|7461.5|7446.5|136
1617860400000|2021-04-08 05:40:00|7464.4|7449.4|7468.4|7453.4|7468.4|7453.4|7464.3|7449.3|160
1617860700000|2021-04-08 05:45:00|7468.8|7453.8|7472.3|7457.3|7472.9|7457.9|7468.4|7453.4|204
1617861000000|2021-04-08 05:50:00|7472.4|7457.4|7474.9|7459.9|7477.3|7462.3|7472.1|7457.1|200
1617861300000|2021-04-08 05:55:00|7474.6|7459.6|7472.6|7457.6|7474.6|7459.6|7471.1|7456.1|106
1617861600000|2021-04-08 06:00:00|7472.5|7457.5|7476.5|7461.5|7476.6|7461.6|7472.4|7457.4|52
1617861900000|2021-04-08 06:05:00|7476.8|7461.8|7479.3|7464.3|7481.4|7466.4|7476.7|7461.7|156
1617862200000|2021-04-08 06:10:00|7479.2|7464.2|7479.2|7464.2|7479.4|7464.4|7477|7462|151
1617862500000|2021-04-08 06:15:00|7479.3|7464.3|7480.3|7465.3|7480.9|7465.9|7479|7464|91
1617862800000|2021-04-08 06:20:00|7480.2|7465.2|7479.4|7464.4|7481.1|7466.1|7479.1|7464.1|98
1617863100000|2021-04-08 06:25:00|7479.5|7464.5|7478.3|7463.3|7479.6|7464.6|7477.6|7462.6|99
1617863400000|2021-04-08 06:30:00|7478.2|7463.2|7475.7|7460.7|7478.3|7463.3|7475|7460|75
1617863700000|2021-04-08 06:35:00|7475.9|7460.9|7480|7465|7480|7465|7475.5|7460.5|84
1617864000000|2021-04-08 06:40:00|7479.9|7464.9|7480.5|7465.5|7481.9|7466.9|7479.9|7464.9|98
1617864300000|2021-04-08 06:45:00|7480.4|7465.4|7477.6|7462.6|7480.4|7465.4|7476.8|7461.8|109
1617864600000|2021-04-08 06:50:00|7477.7|7462.7|7477.3|7462.3|7479.1|7464.1|7475.9|7460.9|102
1617864900000|2021-04-08 06:55:00|7477.2|7462.2|7476.9|7461.9|7477.9|7462.9|7474.8|7459.8|108
1617865200000|2021-04-08 07:00:00|7477|7462|7476|7461|7477.8|7462.8|7475.1|7460.1|93
1617865500000|2021-04-08 07:05:00|7475.8|7460.8|7476|7461|7476.6|7461.6|7474.9|7459.9|80
1617865800000|2021-04-08 07:10:00|7475.9|7460.9|7473|7458|7476.9|7461.9|7472.7|7457.7|87
1617866100000|2021-04-08 07:15:00|7472.9|7457.9|7473.7|7458.7|7475|7460|7472.2|7457.2|61
1617866400000|2021-04-08 07:20:00|7474.1|7459.1|7474.2|7459.2|7474.4|7459.4|7473.1|7458.1|27
1617866700000|2021-04-08 07:25:00|7474.3|7459.3|7477.7|7462.7|7479.7|7464.7|7474.3|7459.3|96
1617867000000|2021-04-08 07:30:00|7478|7463|7476.7|7461.7|7479.8|7464.8|7476.7|7461.7|55
1617867300000|2021-04-08 07:35:00|7476.9|7461.9|7476.9|7461.9|7478.2|7463.2|7475.9|7460.9|64
1617867600000|2021-04-08 07:40:00|7477|7462|7476.9|7461.9|7478.2|7463.2|7476|7461|48
1617867900000|2021-04-08 07:45:00|7477.1|7462.1|7476.6|7461.6|7477.7|7462.7|7476.2|7461.2|36
1617868200000|2021-04-08 07:50:00|7476.7|7461.7|7476.7|7461.7|7477|7462|7476.1|7461.1|15
1617868500000|2021-04-08 07:55:00|7476.3|7461.3|7473.2|7458.2|7476.3|7461.3|7471.9|7456.9|37
1617868800000|2021-04-08 08:00:00|7473.1|7458.1|7473.4|7458.4|7473.8|7458.8|7472.9|7457.9|30
1617869100000|2021-04-08 08:05:00|7473.2|7458.2|7477.3|7462.3|7477.3|7462.3|7471|7456|62
1617869400000|2021-04-08 08:10:00|7477.1|7462.1|7479.3|7464.3|7479.7|7464.7|7476.2|7461.2|75
1617869700000|2021-04-08 08:15:00|7479.5|7464.5|7479.2|7464.2|7479.8|7464.8|7479.1|7464.1|36
1617870000000|2021-04-08 08:20:00|7479.1|7464.1|7492.8|7477.8|7494.1|7479.1|7478.8|7463.8|190
1617870300000|2021-04-08 08:25:00|7492.7|7477.7|7484.9|7469.9|7493.7|7478.7|7484.9|7469.9|127
1617870600000|2021-04-08 08:30:00|7485|7470|7489.8|7474.8|7491.5|7476.5|7485|7470|102
1617870900000|2021-04-08 08:35:00|7489.9|7474.9|7489.9|7474.9|7490.3|7475.3|7488.7|7473.7|69
1617871200000|2021-04-08 08:40:00|7490|7475|7490.9|7475.9|7492.8|7477.8|7490|7475|60
1617871500000|2021-04-08 08:45:00|7490.8|7475.8|7508.4|7493.4|7513.5|7493.6|7490.8|7475.8|267
1617871800000|2021-04-08 08:50:00|7508.2|7493.2|7534.3|7509.3|7534.5|7511.6|7505.8|7490.8|357
1617872100000|2021-04-08 08:55:00|7534.5|7509.5|7527.6|7502.6|7546.3|7524.7|7521.5|7496.5|320
1617872400000|2021-04-08 09:00:00|7527.8|7502.8|7521.6|7496.6|7534.7|7509.7|7518.9|7496.6|274
1617872700000|2021-04-08 09:05:00|7521.4|7496.4|7520.2|7495.2|7526.7|7504|7515.8|7494.4|281
1617873000000|2021-04-08 09:10:00|7520.3|7495.3|7516.5|7501.5|7522.4|7502.9|7515.5|7494.9|127
1617873300000|2021-04-08 09:15:00|7516.7|7501.7|7523.1|7498.1|7527.1|7506.7|7516.5|7497.9|120
1617873600000|2021-04-08 09:20:00|7523.9|7498.9|7527.4|7502.4|7530.5|7505.5|7518.8|7498.9|83
1617873900000|2021-04-08 09:25:00|7527.1|7502.1|7523.2|7498.2|7527.1|7507.1|7518.2|7498.1|86
1617874200000|2021-04-08 09:30:00|7518.4|7503.4|7508.9|7493.9|7523.7|7504|7508.6|7489.8|127
1617874500000|2021-04-08 09:35:00|7509|7494|7518.8|7493.8|7521.4|7500.3|7509|7489.6|119
1617874800000|2021-04-08 09:40:00|7518.6|7493.6|7508.4|7493.4|7518.6|7497.4|7507.7|7488|122
1617875100000|2021-04-08 09:45:00|7513.3|7488.3|7509.8|7484.8|7513.9|7493.8|7505.6|7484.8|132
1617875400000|2021-04-08 09:50:00|7509.7|7484.7|7503.9|7478.9|7510.6|7487.9|7498|7477.6|191
1617875700000|2021-04-08 09:55:00|7504|7479|7503.2|7488.2|7509.1|7489.5|7498.8|7478.6|138
1617876000000|2021-04-08 10:00:00|7502.9|7487.9|7507.1|7492.1|7513.4|7493.3|7502.1|7486.8|113
1617876300000|2021-04-08 10:05:00|7507|7492|7507.2|7492.2|7512.9|7494.7|7507|7487.5|109
1617876600000|2021-04-08 10:10:00|7507.3|7492.3|7501.3|7486.3|7507.4|7492.4|7500.8|7485.8|151
1617876900000|2021-04-08 10:15:00|7501.2|7486.2|7500.6|7485.6|7502.4|7487.4|7498.8|7483.8|119
1617877200000|2021-04-08 10:20:00|7500.7|7485.7|7505.3|7490.3|7506.4|7491.4|7500.5|7485.5|142
1617877500000|2021-04-08 10:25:00|7505.2|7490.2|7499.4|7484.4|7505.2|7490.2|7499.4|7484.4|126
1617877800000|2021-04-08 10:30:00|7499.3|7484.3|7498.3|7483.3|7500.4|7485.4|7496.6|7481.6|138
1617878100000|2021-04-08 10:35:00|7498.5|7483.5|7500.1|7485.1|7501.6|7486.6|7498.5|7483.5|94
1617878400000|2021-04-08 10:40:00|7500|7485|7500.9|7485.9|7501.1|7486.1|7498.8|7483.8|112
1617878700000|2021-04-08 10:45:00|7501|7486|7502.9|7487.9|7503.9|7488.9|7500.9|7485.9|108
1617879000000|2021-04-08 10:50:00|7502.8|7487.8|7507.3|7492.3|7507.8|7492.8|7502.7|7487.7|102
1617879300000|2021-04-08 10:55:00|7507.4|7492.4|7514.1|7499.1|7514.1|7499.1|7507.4|7492.4|106
1617879600000|2021-04-08 11:00:00|7514|7499|7509.8|7494.8|7514.1|7499.1|7508.9|7493.9|124
1617879900000|2021-04-08 11:05:00|7514.7|7489.7|7511.4|7496.4|7515.7|7496.9|7508.7|7489.7|80
1617880200000|2021-04-08 11:10:00|7511.2|7496.2|7510.6|7495.6|7512.1|7497.1|7509.4|7494.4|70
1617880500000|2021-04-08 11:15:00|7510.5|7495.5|7507|7492|7511.9|7495.7|7506.7|7486.7|98
1617880800000|2021-04-08 11:20:00|7511.9|7486.9|7507.7|7482.7|7511.9|7491.7|7502.3|7482.1|79
1617881100000|2021-04-08 11:25:00|7502.9|7487.9|7509.8|7484.8|7510|7488.7|7502.4|7483.1|71
1617881400000|2021-04-08 11:30:00|7509.5|7484.5|7510|7485|7510.4|7485.4|7508.9|7483.9|15
1617881700000|2021-04-08 11:35:00|7510.1|7485.1|7515.8|7490.8|7515.8|7490.8|7510.1|7485.1|14
1617882000000|2021-04-08 11:40:00|7516|7491|7509.9|7484.9|7516.1|7492.7|7507.3|7484.9|18
1617882300000|2021-04-08 11:45:00|7509.8|7484.8|7507.8|7482.8|7510|7488.8|7502|7482.8|15
1617882600000|2021-04-08 11:50:00|7502.5|7487.5|7502.5|7487.5|7502.6|7487.6|7501.9|7486.9|21
1617882900000|2021-04-08 11:55:00|7503|7488|7503.3|7488.3|7504.1|7489.1|7503|7488|10
1617883200000|2021-04-08 12:00:00|7503|7488|7502|7487|7503|7488|7502|7487|16
1617883500000|2021-04-08 12:05:00|7502.3|7487.3|7502.8|7487.8|7502.8|7487.8|7502|7487|6
1617883800000|2021-04-08 12:10:00|7502.3|7487.3|7504|7489|7504.6|7489.6|7501.9|7486.9|45
1617884100000|2021-04-08 12:15:00|7503.9|7488.9|7508.3|7483.3|7509.7|7489.6|7502.2|7483.3|45
1617884400000|2021-04-08 12:20:00|7508.2|7483.2|7504.4|7479.4|7508.2|7486.8|7499.8|7477.3|24
1617884700000|2021-04-08 12:25:00|7504.5|7479.5|7503.7|7478.7|7504.5|7483|7497.1|7473.3|43
1617885000000|2021-04-08 12:30:00|7503.8|7478.8|7503.3|7478.3|7504|7479|7502.9|7477.9|26
1617885300000|2021-04-08 12:35:00|7503.2|7478.2|7501.8|7476.8|7503.3|7478.3|7501.8|7476.8|10
1617885600000|2021-04-08 12:40:00|7496|7481|7500|7475|7500|7481|7493.7|7473.1|43
1617885900000|2021-04-08 12:45:00|7500.2|7475.2|7500.9|7475.9|7501|7476|7497.3|7472.3|74
1617886200000|2021-04-08 12:50:00|7501.7|7476.7|7495.7|7480.7|7501.8|7480.7|7495.4|7475.6|17
1617886500000|2021-04-08 12:55:00|7495.5|7480.5|7495.6|7480.6|7495.7|7480.7|7495.5|7480.5|7
1617886800000|2021-04-08 13:00:00|7500.5|7475.5|7496.5|7481.5|7500.5|7481.5|7495.4|7475.5|7
1617887400000|2021-04-08 13:10:00|7496.9|7481.9|7501.5|7476.5|7501.6|7481.9|7496.5|7476.5|4
1617888000000|2021-04-08 13:20:00|7497.8|7482.8|7498.5|7483.5|7504.3|7484.5|7496.9|7477.7|25
1617888300000|2021-04-08 13:25:00|7498.3|7483.3|7498.8|7483.8|7498.9|7483.9|7498|7483|27
1617888600000|2021-04-08 13:30:00|7498.7|7483.7|7500.8|7485.8|7505.9|7486.2|7498.6|7480.3|92
1617888900000|2021-04-08 13:35:00|7500.7|7485.7|7502.2|7487.2|7509.8|7489.9|7500.4|7481.6|107
1617889200000|2021-04-08 13:40:00|7502.1|7487.1|7505.3|7480.3|7506|7487.4|7501.3|7479.9|93
1617889500000|2021-04-08 13:45:00|7505.2|7480.2|7505.7|7480.7|7506.3|7481.3|7505.2|7480.2|38
1617889800000|2021-04-08 13:50:00|7505.8|7480.8|7501.2|7486.2|7506.6|7486.4|7499.7|7480.2|129
1617890100000|2021-04-08 13:55:00|7506.1|7481.1|7499.4|7484.4|7506.1|7486.2|7498.9|7481.1|47
1617890400000|2021-04-08 14:00:00|7499.5|7484.5|7499.5|7484.5|7499.9|7484.9|7499.4|7484.4|41
1617890700000|2021-04-08 14:05:00|7499.6|7484.6|7499.9|7484.9|7499.9|7484.9|7499.5|7484.5|7
1617891000000|2021-04-08 14:10:00|7499.8|7484.8|7498|7483|7499.8|7484.8|7497.9|7482.9|28
1617891300000|2021-04-08 14:15:00|7497.9|7482.9|7499.6|7484.6|7499.9|7484.9|7497.1|7482.1|55
1617891600000|2021-04-08 14:20:00|7499.5|7484.5|7499.1|7484.1|7500.5|7485.5|7498|7483|112
1617891900000|2021-04-08 14:25:00|7499|7484|7499.7|7484.7|7499.7|7484.7|7498.9|7483.9|68
1617892200000|2021-04-08 14:30:00|7499.8|7484.8|7499.2|7484.2|7501.8|7486.8|7498.5|7483.5|68
1617892500000|2021-04-08 14:35:00|7499.4|7484.4|7499.1|7484.1|7501|7486|7498.5|7483.5|48
1617892800000|2021-04-08 14:40:00|7499|7484|7499.3|7484.3|7499.4|7484.4|7499|7484|3
1617893100000|2021-04-08 14:45:00|7499.4|7484.4|7500.3|7485.3|7500.8|7485.8|7498.4|7483.4|42
1617893400000|2021-04-08 14:50:00|7500.5|7485.5|7499.9|7484.9|7501.2|7486.2|7499.5|7484.5|73
1617893700000|2021-04-08 14:55:00|7500|7485|7500.2|7485.2|7500.2|7485.2|7499.4|7484.4|29
1617894000000|2021-04-08 15:00:00|7500.1|7485.1|7498.4|7483.4|7500.1|7485.1|7498.1|7483.1|37
1617894300000|2021-04-08 15:05:00|7498.3|7483.3|7499.8|7484.8|7499.8|7484.8|7498.3|7483.3|22
1617894600000|2021-04-08 15:10:00|7499.7|7484.7|7499.8|7484.8|7501.2|7486.2|7499.2|7484.2|41
1617894900000|2021-04-08 15:15:00|7499.9|7484.9|7500|7485|7500.9|7485.9|7499.5|7484.5|39
1617895200000|2021-04-08 15:20:00|7499.4|7484.4|7501.4|7486.4|7501.4|7486.4|7499.3|7484.3|33
1617895500000|2021-04-08 15:25:00|7501|7486|7500.9|7485.9|7501.2|7486.2|7500.2|7485.2|33
1617895800000|2021-04-08 15:30:00|7500.7|7485.7|7501.3|7486.3|7501.3|7486.3|7499.9|7484.9|19
1617896100000|2021-04-08 15:35:00|7501.2|7486.2|7500.7|7485.7|7501.3|7486.3|7500.5|7485.5|14
1617896400000|2021-04-08 15:40:00|7500.6|7485.6|7500|7485|7500.7|7485.7|7500|7485|6
1617896700000|2021-04-08 15:45:00|7500.1|7485.1|7500.4|7485.4|7500.4|7485.4|7500|7485|21
1617897000000|2021-04-08 15:50:00|7500.5|7485.5|7500.1|7485.1|7500.6|7485.6|7499.4|7484.4|35
1617897300000|2021-04-08 15:55:00|7500.2|7485.2|7499.6|7484.6|7500.5|7485.5|7498.5|7483.5|40
1617897600000|2021-04-08 16:00:00|7499.5|7484.5|7500.5|7485.5|7500.5|7485.5|7499.5|7484.5|17
1617897900000|2021-04-08 16:05:00|7500.6|7485.6|7500.4|7485.4|7500.6|7485.6|7499.8|7484.8|15
1617898200000|2021-04-08 16:10:00|7500.3|7485.3|7497.6|7482.6|7500.4|7485.4|7497.6|7482.6|16
1617898500000|2021-04-08 16:15:00|7497.5|7482.5|7496.7|7481.7|7497.5|7482.5|7495.4|7480.4|32
1617898800000|2021-04-08 16:20:00|7496.6|7481.6|7496.4|7481.4|7497.9|7482.9|7496.3|7481.3|36
1617899100000|2021-04-08 16:25:00|7496.9|7481.9|7497.8|7482.8|7498.1|7483.1|7496.9|7481.9|11
1617899400000|2021-04-08 16:30:00|7497.7|7482.7|7498.6|7483.6|7498.9|7483.9|7497.2|7482.2|21
1617899700000|2021-04-08 16:35:00|7498.7|7483.7|7498.7|7483.7|7498.7|7483.7|7498.7|7483.7|1
1617900000000|2021-04-08 16:40:00|7498.8|7483.8|7498.9|7483.9|7498.9|7483.9|7498.8|7483.8|2
1617900300000|2021-04-08 16:45:00|7499|7484|7498.9|7483.9|7499|7484|7498.7|7483.7|117
1617900600000|2021-04-08 16:50:00|7498.8|7483.8|7498.8|7483.8|7499|7484|7498.7|7483.7|46
1617900900000|2021-04-08 16:55:00|7498.9|7483.9|7498.7|7483.7|7498.9|7483.9|7498.5|7483.5|22
1617901200000|2021-04-08 17:00:00|7498.6|7483.6|7498.6|7483.6|7498.9|7483.9|7498.4|7483.4|84
1617901500000|2021-04-08 17:05:00|7498.8|7483.8|7498.6|7483.6|7499|7484|7498.6|7483.6|9
1617901800000|2021-04-08 17:10:00|7498.7|7483.7|7496.9|7481.9|7498.7|7483.7|7496.9|7481.9|15
1617902100000|2021-04-08 17:15:00|7497|7482|7497.8|7482.8|7497.8|7482.8|7497|7482|6
1617902400000|2021-04-08 17:20:00|7497.7|7482.7|7497.2|7482.2|7497.8|7482.8|7497.2|7482.2|9
1617902700000|2021-04-08 17:25:00|7497.1|7482.1|7497.6|7482.6|7497.6|7482.6|7496.8|7481.8|10
1617903000000|2021-04-08 17:30:00|7497.5|7482.5|7497.5|7482.5|7498.1|7483.1|7497.2|7482.2|18
1617903300000|2021-04-08 17:35:00|7497.7|7482.7|7497.7|7482.7|7497.7|7482.7|7497.7|7482.7|1
1617903600000|2021-04-08 17:40:00|7497.8|7482.8|7497.5|7482.5|7499|7484|7497.3|7482.3|18
1617903900000|2021-04-08 17:45:00|7497.6|7482.6|7498.3|7483.3|7499.2|7484.2|7497.6|7482.6|32
1617904200000|2021-04-08 17:50:00|7498.4|7483.4|7498.5|7483.5|7498.5|7483.5|7498.4|7483.4|4
1617904500000|2021-04-08 17:55:00|7498.6|7483.6|7498.7|7483.7|7498.9|7483.9|7498.5|7483.5|34
1617904800000|2021-04-08 18:00:00|7498.6|7483.6|7498.4|7483.4|7498.8|7483.8|7498.4|7483.4|7
1617905100000|2021-04-08 18:05:00|7498.3|7483.3|7498|7483|7498.4|7483.4|7497.1|7482.1|22
1617905400000|2021-04-08 18:10:00|7498.1|7483.1|7498.1|7483.1|7498.1|7483.1|7498.1|7483.1|1
1617905700000|2021-04-08 18:15:00|7498|7483|7498|7483|7498.2|7483.2|7498|7483|5
1617906300000|2021-04-08 18:25:00|7498.1|7483.1|7498|7483|7498.1|7483.1|7498|7483|6
1617906600000|2021-04-08 18:30:00|7498.1|7483.1|7498|7483|7498.1|7483.1|7497.9|7482.9|4
1617906900000|2021-04-08 18:35:00|7498.1|7483.1|7497.9|7482.9|7498.1|7483.1|7497.7|7482.7|4
1617907200000|2021-04-08 18:40:00|7497.6|7482.6|7496.5|7481.5|7497.6|7482.6|7496.5|7481.5|6
1617907500000|2021-04-08 18:45:00|7496.4|7481.4|7496.4|7481.4|7496.4|7481.4|7496.4|7481.4|1
1617907800000|2021-04-08 18:50:00|7496.3|7481.3|7497|7482|7497.4|7482.4|7496.3|7481.3|16
1617908100000|2021-04-08 18:55:00|7497.1|7482.1|7496.7|7481.7|7497.3|7482.3|7496.7|7481.7|10
1617908400000|2021-04-08 19:00:00|7496.8|7481.8|7497|7482|7497|7482|7496.7|7481.7|4
1617908700000|2021-04-08 19:05:00|7497.1|7482.1|7495.3|7480.3|7497.1|7482.1|7494.5|7479.5|148
1617909000000|2021-04-08 19:10:00|7495.2|7480.2|7495.2|7480.2|7495.3|7480.3|7495.1|7480.1|281
1617909600000|2021-04-08 19:20:00|7495.3|7480.3|7496.1|7481.1|7496.5|7481.5|7495|7480|27
1617909900000|2021-04-08 19:25:00|7496.3|7481.3|7496.3|7481.3|7496.5|7481.5|7496.3|7481.3|4
1617910200000|2021-04-08 19:30:00|7496.4|7481.4|7496.2|7481.2|7496.5|7481.5|7496.1|7481.1|11
1617910500000|2021-04-08 19:35:00|7496.1|7481.1|7496.3|7481.3|7496.4|7481.4|7496.1|7481.1|5
1617910800000|2021-04-08 19:40:00|7496.2|7481.2|7496.3|7481.3|7496.4|7481.4|7496.2|7481.2|6
1617911100000|2021-04-08 19:45:00|7496.2|7481.2|7503.2|7478.2|7503.9|7482.4|7496.2|7478.1|14
1617911700000|2021-04-08 19:55:00|7503.3|7478.3|7503.3|7478.3|7503.3|7478.3|7503.3|7478.3|1
1617931800000|2021-04-09 01:30:00|7499.8|7474.8|7499.8|7474.8|7499.8|7474.8|7499.8|7474.8|1
1617933000000|2021-04-09 01:50:00|7500.3|7475.3|7500|7475|7500.3|7475.3|7500|7475|2
1617934500000|2021-04-09 02:15:00|7501.5|7476.5|7506.1|7481.1|7506.5|7481.5|7501.5|7476.5|7
1617934800000|2021-04-09 02:20:00|7506.8|7481.8|7506.1|7481.1|7506.8|7481.8|7506.1|7481.1|2
1617935100000|2021-04-09 02:25:00|7506.6|7481.6|7509.1|7484.1|7509.1|7484.1|7506.1|7481.1|3
1617935700000|2021-04-09 02:35:00|7501.6|7486.6|7501.5|7486.5|7502.6|7487.6|7501.5|7486.5|3
1617936000000|2021-04-09 02:40:00|7501.6|7486.6|7503.6|7488.6|7503.6|7488.6|7501.6|7486.6|3
1617936300000|2021-04-09 02:45:00|7504.5|7489.5|7505.3|7490.3|7505.3|7490.3|7504.5|7489.5|2
1617936900000|2021-04-09 02:55:00|7505.8|7490.8|7505.8|7490.8|7505.8|7490.8|7505.8|7490.8|1
1617937200000|2021-04-09 03:00:00|7511.8|7486.8|7510.3|7485.3|7511.8|7486.8|7510.3|7485.3|4
1617937500000|2021-04-09 03:05:00|7510.8|7485.8|7510.3|7485.3|7510.8|7485.8|7510.3|7485.3|2
1617937800000|2021-04-09 03:10:00|7510.8|7485.8|7505.3|7490.3|7510.8|7491.5|7505.2|7485.8|5
1617938100000|2021-04-09 03:15:00|7505.8|7490.8|7505.8|7490.8|7505.8|7490.8|7505.3|7490.3|3
1617938400000|2021-04-09 03:20:00|7505.3|7490.3|7505.3|7490.3|7505.3|7490.3|7505.3|7490.3|1
1617939000000|2021-04-09 03:30:00|7505|7490|7508.7|7493.7|7510.9|7495.9|7505|7490|92
1617939300000|2021-04-09 03:35:00|7508.8|7493.8|7510.4|7495.4|7511.4|7496.4|7508.5|7493.5|72
1617939600000|2021-04-09 03:40:00|7509.4|7494.4|7502.5|7487.5|7510.7|7495.7|7501.4|7486.4|172
1617939900000|2021-04-09 03:45:00|7502.2|7487.2|7506|7491|7507|7492|7502.1|7487.1|62
1617940200000|2021-04-09 03:50:00|7505.7|7490.7|7505.9|7490.9|7508.3|7493.3|7505.6|7490.6|52
1617940500000|2021-04-09 03:55:00|7505.6|7490.6|7511|7496|7512.2|7497.2|7505|7490|95
1617940800000|2021-04-09 04:00:00|7511.3|7496.3|7520.3|7505.3|7522.7|7507.7|7511.1|7496.1|259
1617941100000|2021-04-09 04:05:00|7519.8|7504.8|7519.5|7504.5|7520.1|7505.1|7514.1|7499.1|85
1617941400000|2021-04-09 04:10:00|7519.8|7504.8|7517.3|7502.3|7519.8|7504.8|7516|7501|93
1617941700000|2021-04-09 04:15:00|7517.4|7502.4|7520.6|7505.6|7521.1|7506.1|7517.4|7502.4|53
1617942000000|2021-04-09 04:20:00|7520.8|7505.8|7517.3|7502.3|7521.9|7506.9|7516.5|7501.5|59
1617942300000|2021-04-09 04:25:00|7517|7502|7519.6|7504.6|7520.6|7505.6|7517|7502|46
1617942600000|2021-04-09 04:30:00|7519.9|7504.9|7513.6|7498.6|7521.1|7506.1|7511.3|7496.3|164
1617942900000|2021-04-09 04:35:00|7513.7|7498.7|7511.2|7496.2|7513.9|7498.9|7509.7|7494.7|146
1617943200000|2021-04-09 04:40:00|7511.7|7496.7|7510.1|7495.1|7511.7|7496.7|7507.9|7492.9|151
1617943500000|2021-04-09 04:45:00|7509.9|7494.9|7511.4|7496.4|7513.6|7498.6|7509.2|7494.2|128
1617943800000|2021-04-09 04:50:00|7511.5|7496.5|7509.8|7494.8|7512.4|7497.4|7509.5|7494.5|48
1617944100000|2021-04-09 04:55:00|7509.1|7494.1|7507.1|7492.1|7510.2|7495.2|7506.2|7491.2|144
1617944400000|2021-04-09 05:00:00|7507.2|7492.2|7502|7487|7507.2|7492.2|7502|7487|93
1617944700000|2021-04-09 05:05:00|7501.9|7486.9|7504.6|7489.6|7505.3|7490.3|7501.3|7486.3|123
1617945000000|2021-04-09 05:10:00|7504.7|7489.7|7502|7487|7505.3|7490.3|7500.6|7485.6|90
1617945300000|2021-04-09 05:15:00|7502.3|7487.3|7499.1|7484.1|7503.4|7488.4|7498.4|7483.4|121
1617945600000|2021-04-09 05:20:00|7499.2|7484.2|7499.9|7484.9|7502.5|7487.5|7499.1|7484.1|80
1617945900000|2021-04-09 05:25:00|7499.4|7484.4|7497.9|7482.9|7500.2|7485.2|7495.4|7480.4|184
1617946200000|2021-04-09 05:30:00|7498|7483|7503|7488|7503.4|7488.4|7498|7483|200
1617946500000|2021-04-09 05:35:00|7503.1|7488.1|7506.7|7491.7|7507.3|7492.3|7503.1|7488.1|119
1617946800000|2021-04-09 05:40:00|7506.8|7491.8|7516|7501|7516.2|7501.2|7506.8|7491.8|175
1617947100000|2021-04-09 05:45:00|7515.9|7500.9|7518.5|7503.5|7520.4|7505.4|7514.7|7499.7|152
1617947400000|2021-04-09 05:50:00|7518.6|7503.6|7515.1|7500.1|7519|7504|7514.3|7499.3|78
1617947700000|2021-04-09 05:55:00|7515.2|7500.2|7517.9|7502.9|7518.4|7503.4|7514|7499|94
1617948000000|2021-04-09 06:00:00|7518.2|7503.2|7521.9|7506.9|7522|7507|7517|7502|92
1617948300000|2021-04-09 06:05:00|7522|7507|7526|7511|7527.4|7512.4|7522|7507|160
1617948600000|2021-04-09 06:10:00|7526.1|7511.1|7525.2|7510.2|7530.1|7515.1|7525.2|7510.2|82
1617948900000|2021-04-09 06:15:00|7525.1|7510.1|7526.4|7511.4|7527.6|7512.6|7522.9|7507.9|141
1617949200000|2021-04-09 06:20:00|7526.5|7511.5|7535.1|7520.1|7535.2|7520.2|7526.1|7511.1|208
1617949500000|2021-04-09 06:25:00|7534.6|7519.6|7537.1|7522.1|7544.4|7529.4|7533.1|7518.1|234
1617949800000|2021-04-09 06:30:00|7537|7522|7539.3|7524.3|7539.4|7524.4|7532.5|7517.5|125
1617950100000|2021-04-09 06:35:00|7539.1|7524.1|7537.5|7522.5|7540.1|7525.1|7534.8|7519.8|118
1617950400000|2021-04-09 06:40:00|7538.3|7523.3|7535|7520|7540.3|7525.3|7533.6|7518.6|145
1617950700000|2021-04-09 06:45:00|7534.4|7519.4|7525.3|7510.3|7534.4|7519.4|7522.1|7501.5|228
1617951000000|2021-04-09 06:50:00|7525.7|7510.7|7521.5|7506.5|7525.8|7510.8|7521.5|7506.5|111
1617951300000|2021-04-09 06:55:00|7521.7|7506.7|7524|7509|7526|7511|7520.6|7505.6|117
1617951600000|2021-04-09 07:00:00|7524.1|7509.1|7523.5|7508.5|7526.4|7511.4|7522.5|7507.5|105
1617951900000|2021-04-09 07:05:00|7523.6|7508.6|7526.3|7511.3|7526.9|7511.9|7523.5|7508.5|116
1617952200000|2021-04-09 07:10:00|7526.2|7511.2|7524.1|7509.1|7526.7|7511.7|7522.3|7507.3|102
1617952500000|2021-04-09 07:15:00|7523.7|7508.7|7529.5|7514.5|7529.5|7514.5|7522.3|7507.3|94
1617952800000|2021-04-09 07:20:00|7528.9|7513.9|7529.9|7514.9|7531.8|7516.8|7527.9|7512.9|127
1617953100000|2021-04-09 07:25:00|7529.8|7514.8|7518|7503|7531.2|7516.2|7515.7|7500.7|222
1617953400000|2021-04-09 07:30:00|7517.8|7502.8|7523.2|7508.2|7530.1|7515.1|7516.3|7501.3|256
1617953700000|2021-04-09 07:35:00|7523.3|7508.3|7524.9|7509.9|7527.7|7512.7|7522|7507|206
1617954000000|2021-04-09 07:40:00|7525|7510|7523|7508|7527.2|7512.2|7521.6|7506.6|102
1617954300000|2021-04-09 07:45:00|7522.8|7507.8|7524.8|7509.8|7525.5|7510.5|7522.6|7507.6|39
1617954600000|2021-04-09 07:50:00|7525|7510|7523|7508|7526.1|7511.1|7522.5|7507.5|85
1617954900000|2021-04-09 07:55:00|7523.1|7508.1|7523|7508|7524.2|7509.2|7521.5|7506.5|50
1617955200000|2021-04-09 08:00:00|7523.2|7508.2|7524.3|7509.3|7525.8|7510.8|7521.5|7506.5|81
1617955500000|2021-04-09 08:05:00|7524.5|7509.5|7528.6|7513.6|7528.8|7513.8|7524.1|7509.1|74
1617955800000|2021-04-09 08:10:00|7528.8|7513.8|7527|7512|7528.8|7513.8|7527|7512|43
1617956100000|2021-04-09 08:15:00|7527.2|7512.2|7526.5|7511.5|7528.8|7513.8|7525.3|7510.3|47
1617956400000|2021-04-09 08:20:00|7526.6|7511.6|7522.9|7507.9|7528.8|7513.8|7522.9|7507.9|52
1617956700000|2021-04-09 08:25:00|7522.6|7507.6|7526.8|7511.8|7526.8|7511.8|7522.4|7507.4|35
1617957000000|2021-04-09 08:30:00|7527.6|7512.6|7525.9|7510.9|7529.5|7514.5|7525.6|7510.6|62
1617957300000|2021-04-09 08:35:00|7525.8|7510.8|7526.6|7511.6|7528.8|7513.8|7525.5|7510.5|34
1617957600000|2021-04-09 08:40:00|7526.9|7511.9|7530.8|7515.8|7532.6|7517.6|7526.1|7511.1|68
1617957900000|2021-04-09 08:45:00|7531.7|7516.7|7532.3|7517.3|7532.4|7517.4|7530.9|7515.9|39
1617958200000|2021-04-09 08:50:00|7533.4|7518.4|7532.4|7517.4|7535.3|7520.3|7532.1|7517.1|65
1617958500000|2021-04-09 08:55:00|7531.9|7516.9|7525|7510|7532.5|7516.9|7524.3|7506.6|117
1617958800000|2021-04-09 09:00:00|7524.5|7509.5|7522.4|7507.4|7526.1|7511.1|7522.1|7507.1|94
1617959100000|2021-04-09 09:05:00|7523.1|7508.1|7520.6|7505.6|7524.1|7509.1|7520.4|7505.4|45
1617959400000|2021-04-09 09:10:00|7520.9|7505.9|7517.5|7502.5|7522.4|7507.4|7516|7501|93
1617959700000|2021-04-09 09:15:00|7517.6|7502.6|7517|7502|7518|7503|7515.3|7500.3|66
1617960000000|2021-04-09 09:20:00|7516.9|7501.9|7519.1|7504.1|7519.1|7504.1|7513.4|7498.4|114
1617960300000|2021-04-09 09:25:00|7519.4|7504.4|7521.7|7506.7|7524.3|7509.3|7519.4|7504.4|148
1617960600000|2021-04-09 09:30:00|7521.6|7506.6|7520.3|7505.3|7523.4|7508.4|7519.7|7504.7|92
1617960900000|2021-04-09 09:35:00|7519.9|7504.9|7519.5|7504.5|7521.2|7506.2|7517.1|7502.1|107
1617961200000|2021-04-09 09:40:00|7519.7|7504.7|7520.3|7505.3|7521.8|7506.8|7518.9|7503.9|80
1617961500000|2021-04-09 09:45:00|7519.9|7504.9|7516.5|7501.5|7520.5|7505.5|7515.8|7500.8|68
1617961800000|2021-04-09 09:50:00|7516.6|7501.6|7515.8|7500.8|7518.1|7503.1|7514.3|7499.3|142
1617962100000|2021-04-09 09:55:00|7515.7|7500.7|7517.7|7502.7|7518|7503|7515.6|7500.6|65
1617962400000|2021-04-09 10:00:00|7517.9|7502.9|7519.9|7504.9|7522.3|7507.3|7517.7|7502.7|81
1617962700000|2021-04-09 10:05:00|7519.8|7504.8|7518.4|7503.4|7520.9|7505.9|7518.4|7503.4|61
1617963000000|2021-04-09 10:10:00|7518.3|7503.3|7519.7|7504.7|7520|7505|7518.2|7503.2|28
1617963300000|2021-04-09 10:15:00|7519.4|7504.4|7513.2|7498.2|7519.6|7504.6|7511.2|7488.6|174
1617963600000|2021-04-09 10:20:00|7513.5|7498.5|7519.7|7504.7|7521|7506|7513.5|7498.5|77
1617963900000|2021-04-09 10:25:00|7519.5|7504.5|7517.9|7502.9|7519.7|7504.7|7517.9|7502.9|22
1617964200000|2021-04-09 10:30:00|7517.8|7502.8|7516.3|7501.3|7517.8|7502.8|7515.9|7500.9|30
1617964500000|2021-04-09 10:35:00|7516.2|7501.2|7512.4|7497.4|7516.2|7501.2|7512.4|7497.4|43
1617964800000|2021-04-09 10:40:00|7512.5|7497.5|7510|7495|7513.2|7498.2|7510|7495|42
1617965100000|2021-04-09 10:45:00|7509.9|7494.9|7510.3|7495.3|7511.5|7496.5|7506.3|7491.3|124
1617965400000|2021-04-09 10:50:00|7510.1|7495.1|7506.4|7491.4|7510.5|7495.5|7506.4|7491.4|63
1617965700000|2021-04-09 10:55:00|7506.5|7491.5|7511.4|7496.4|7512.4|7497.4|7506.3|7491.3|120
1617966000000|2021-04-09 11:00:00|7511.5|7496.5|7510.8|7495.8|7511.9|7496.9|7509.9|7494.9|35
1617966300000|2021-04-09 11:05:00|7510.5|7495.5|7508|7493|7510.8|7495.8|7507.7|7492.7|46
1617966600000|2021-04-09 11:10:00|7508.2|7493.2|7510.9|7495.9|7511.9|7496.9|7508.1|7493.1|91
1617966900000|2021-04-09 11:15:00|7511|7496|7509.9|7494.9|7511.2|7496.2|7509.4|7494.4|58
1617967200000|2021-04-09 11:20:00|7510|7495|7510.1|7495.1|7510.2|7495.2|7509.3|7494.3|20
1617967500000|2021-04-09 11:25:00|7509.8|7494.8|7509.6|7494.6|7510.5|7495.5|7509.5|7494.5|18
1617967800000|2021-04-09 11:30:00|7509.7|7494.7|7511.5|7496.5|7511.5|7496.5|7509.3|7494.3|16
1617968100000|2021-04-09 11:35:00|7511.4|7496.4|7509.8|7494.8|7511.4|7496.4|7509.8|7494.8|11
1617968700000|2021-04-09 11:45:00|7510|7495|7510|7495|7510|7495|7510|7495|1
1617969300000|2021-04-09 11:55:00|7510.4|7495.4|7510.3|7495.3|7510.4|7495.4|7510.3|7495.3|2
1617969600000|2021-04-09 12:00:00|7510.6|7495.6|7510.6|7495.6|7511.5|7496.5|7510.3|7495.3|29
1617969900000|2021-04-09 12:05:00|7510.7|7495.7|7512.5|7497.5|7512.7|7497.7|7510.7|7495.7|10
1617970200000|2021-04-09 12:10:00|7512.4|7497.4|7512|7497|7512.8|7497.8|7511|7496|27
1617970500000|2021-04-09 12:15:00|7512.2|7497.2|7511.8|7496.8|7512.3|7497.3|7511.7|7496.7|14
1617970800000|2021-04-09 12:20:00|7511.9|7496.9|7514.3|7499.3|7514.6|7499.6|7511.8|7496.8|70
1617971100000|2021-04-09 12:25:00|7514.2|7499.2|7518.5|7503.5|7525.5|7505.9|7514.2|7499.2|111
1617971400000|2021-04-09 12:30:00|7518.4|7503.4|7515.8|7500.8|7518.4|7503.4|7515.8|7500.8|35
1617971700000|2021-04-09 12:35:00|7515.9|7500.9|7517.5|7502.5|7518.5|7503.5|7515.7|7500.7|34
1617972000000|2021-04-09 12:40:00|7517.6|7502.6|7516.4|7501.4|7517.6|7502.6|7516.4|7501.4|17
1617972300000|2021-04-09 12:45:00|7516.3|7501.3|7518.5|7503.5|7518.7|7503.7|7516.1|7501.1|27
1617972600000|2021-04-09 12:50:00|7518.4|7503.4|7519|7504|7520.2|7505.2|7518|7503|128
1617972900000|2021-04-09 12:55:00|7519.1|7504.1|7517.8|7502.8|7519.1|7504.1|7517|7502|44
1617973200000|2021-04-09 13:00:00|7517.7|7502.7|7517.4|7502.4|7517.9|7502.9|7517.3|7502.3|57
1617973500000|2021-04-09 13:05:00|7517.5|7502.5|7519.2|7504.2|7519.3|7504.3|7517.3|7502.3|30
1617973800000|2021-04-09 13:10:00|7519.3|7504.3|7519.5|7504.5|7519.6|7504.6|7519.2|7504.2|26
1617974100000|2021-04-09 13:15:00|7519.4|7504.4|7520.5|7505.5|7520.6|7505.6|7519.3|7504.3|40
1617974400000|2021-04-09 13:20:00|7520.6|7505.6|7518.2|7503.2|7520.6|7505.6|7518.1|7503.1|28
1617974700000|2021-04-09 13:25:00|7518.3|7503.3|7513.4|7498.4|7518.5|7503.5|7513.4|7498.4|58
1617975000000|2021-04-09 13:30:00|7513.5|7498.5|7512.5|7497.5|7513.7|7498.7|7512.4|7497.4|54
1617975300000|2021-04-09 13:35:00|7512.6|7497.6|7514.5|7499.5|7514.6|7499.6|7512.4|7497.4|64
1617975600000|2021-04-09 13:40:00|7514.6|7499.6|7513.7|7498.7|7514.7|7499.7|7513.7|7498.7|69
1617975900000|2021-04-09 13:45:00|7512.5|7497.5|7513.5|7498.5|7513.5|7498.5|7512.2|7497.2|78
1617976200000|2021-04-09 13:50:00|7512.9|7497.9|7511.5|7496.5|7514|7499|7511.1|7496.1|77
1617976500000|2021-04-09 13:55:00|7511.6|7496.6|7512|7497|7513|7498|7511.5|7496.5|63
1617976800000|2021-04-09 14:00:00|7511.9|7496.9|7511.9|7496.9|7512.2|7497.2|7511.6|7496.6|67
1617977100000|2021-04-09 14:05:00|7512|7497|7513.7|7498.7|7514.1|7499.1|7511.9|7496.9|44
1617977400000|2021-04-09 14:10:00|7513.8|7498.8|7513.9|7498.9|7514|7499|7513.4|7498.4|228
1617977700000|2021-04-09 14:15:00|7513.8|7498.8|7514.6|7499.6|7514.8|7499.8|7513.5|7498.5|92
1617978000000|2021-04-09 14:20:00|7514.5|7499.5|7514.4|7499.4|7514.6|7499.6|7513.7|7498.7|72
1617978300000|2021-04-09 14:25:00|7514.5|7499.5|7516.2|7501.2|7517.3|7502.3|7514.5|7499.5|54
1617978600000|2021-04-09 14:30:00|7516.3|7501.3|7516.2|7501.2|7517.6|7502.6|7516.1|7501.1|46
1617978900000|2021-04-09 14:35:00|7516.4|7501.4|7514|7499|7516.4|7501.4|7514|7499|37
1617979200000|2021-04-09 14:40:00|7514.1|7499.1|7513.9|7498.9|7515.9|7500.9|7513.9|7498.9|57
1617979500000|2021-04-09 14:45:00|7514.1|7499.1|7515.6|7500.6|7516.5|7501.5|7514.1|7499.1|100
1617979800000|2021-04-09 14:50:00|7515.5|7500.5|7515.2|7500.2|7515.6|7500.6|7515.2|7500.2|53
1617980100000|2021-04-09 14:55:00|7515.3|7500.3|7515.6|7500.6|7515.7|7500.7|7515.2|7500.2|16
1617980400000|2021-04-09 15:00:00|7515.5|7500.5|7513.6|7498.6|7515.8|7500.8|7513.4|7498.4|29
1617980700000|2021-04-09 15:05:00|7514|7499|7513.8|7498.8|7514|7499|7513.7|7498.7|7
1617981000000|2021-04-09 15:10:00|7513.7|7498.7|7514.2|7499.2|7515|7500|7513.7|7498.7|11
1617981300000|2021-04-09 15:15:00|7514.3|7499.3|7516.3|7501.3|7516.4|7501.4|7514.2|7499.2|28
1617981600000|2021-04-09 15:20:00|7516.2|7501.2|7516.7|7501.7|7516.8|7501.8|7516.2|7501.2|22
1617981900000|2021-04-09 15:25:00|7516.8|7501.8|7516.8|7501.8|7517|7502|7516.2|7501.2|20
1617982200000|2021-04-09 15:30:00|7516.9|7501.9|7516.7|7501.7|7516.9|7501.9|7516.7|7501.7|10
1617982500000|2021-04-09 15:35:00|7516.8|7501.8|7516.7|7501.7|7517.6|7502.6|7516.7|7501.7|13
1617982800000|2021-04-09 15:40:00|7516.8|7501.8|7516.9|7501.9|7517.2|7502.2|7516.4|7501.4|26
1617983100000|2021-04-09 15:45:00|7516.8|7501.8|7514.2|7499.2|7516.9|7501.9|7514.2|7499.2|44
1617983400000|2021-04-09 15:50:00|7514.3|7499.3|7516.2|7501.2|7516.3|7501.3|7514.3|7499.3|53
1617983700000|2021-04-09 15:55:00|7516.3|7501.3|7515.7|7500.7|7516.4|7501.4|7515.7|7500.7|89
1617984000000|2021-04-09 16:00:00|7515.8|7500.8|7514.5|7499.5|7515.8|7500.8|7514.4|7499.4|39
1617984300000|2021-04-09 16:05:00|7514.4|7499.4|7513.6|7498.6|7514.6|7499.6|7513.4|7498.4|49
1617984600000|2021-04-09 16:10:00|7513.7|7498.7|7514.1|7499.1|7514.2|7499.2|7513.7|7498.7|29
1617984900000|2021-04-09 16:15:00|7513.9|7498.9|7514.3|7499.3|7514.5|7499.5|7513.9|7498.9|51
1617985200000|2021-04-09 16:20:00|7514.4|7499.4|7514.2|7499.2|7514.5|7499.5|7514.1|7499.1|56
1617985500000|2021-04-09 16:25:00|7514.3|7499.3|7515.7|7500.7|7516.5|7501.5|7514.1|7499.1|74
1617985800000|2021-04-09 16:30:00|7515.6|7500.6|7514.9|7499.9|7515.8|7500.8|7513.8|7498.8|23
1617986100000|2021-04-09 16:35:00|7514.8|7499.8|7514.3|7499.3|7514.8|7499.8|7514.3|7499.3|5
1617986400000|2021-04-09 16:40:00|7514.2|7499.2|7514.4|7499.4|7514.4|7499.4|7514.1|7499.1|5
1617986700000|2021-04-09 16:45:00|7514.3|7499.3|7514.3|7499.3|7514.4|7499.4|7513.8|7498.8|69
1617987000000|2021-04-09 16:50:00|7514.4|7499.4|7514.2|7499.2|7514.4|7499.4|7514.1|7499.1|42
1617987300000|2021-04-09 16:55:00|7514.3|7499.3|7514.4|7499.4|7514.4|7499.4|7514.2|7499.2|4
1617987600000|2021-04-09 17:00:00|7514.5|7499.5|7514.3|7499.3|7514.7|7499.7|7514.3|7499.3|14
1617987900000|2021-04-09 17:05:00|7514.2|7499.2|7514.1|7499.1|7514.6|7499.6|7514|7499|44
1617988200000|2021-04-09 17:10:00|7514|7499|7514.2|7499.2|7514.3|7499.3|7514|7499|104
1617988500000|2021-04-09 17:15:00|7514.3|7499.3|7514.4|7499.4|7514.5|7499.5|7514.1|7499.1|105
1617988800000|2021-04-09 17:20:00|7514.3|7499.3|7514.4|7499.4|7514.7|7499.7|7514.2|7499.2|29
1617989100000|2021-04-09 17:25:00|7514.5|7499.5|7514.5|7499.5|7514.6|7499.6|7514.4|7499.4|11
1617989400000|2021-04-09 17:30:00|7514.4|7499.4|7514.3|7499.3|7514.5|7499.5|7514.1|7499.1|26
1617989700000|2021-04-09 17:35:00|7514.2|7499.2|7514.8|7499.8|7514.8|7499.8|7514.1|7499.1|8
1617990000000|2021-04-09 17:40:00|7514.7|7499.7|7514.1|7499.1|7515.3|7500.3|7514.1|7499.1|18
1617990300000|2021-04-09 17:45:00|7514.4|7499.4|7514.7|7499.7|7514.7|7499.7|7514|7499|54
1617990600000|2021-04-09 17:50:00|7514.8|7499.8|7515.5|7500.5|7515.6|7500.6|7514.7|7499.7|11
1617990900000|2021-04-09 17:55:00|7515.6|7500.6|7514.3|7499.3|7515.6|7500.6|7514.1|7499.1|93
1617991200000|2021-04-09 18:00:00|7514.4|7499.4|7513.1|7498.1|7514.5|7499.5|7512.9|7497.9|193
1617991500000|2021-04-09 18:05:00|7513|7498|7513.3|7498.3|7513.5|7498.5|7512.6|7497.6|385
1617991800000|2021-04-09 18:10:00|7513.2|7498.2|7514|7499|7520.1|7500.1|7513|7494.8|233
1617992100000|2021-04-09 18:15:00|7514.1|7499.1|7514.2|7499.2|7514.2|7499.2|7514|7499|8
1617992400000|2021-04-09 18:20:00|7514.1|7499.1|7514.2|7499.2|7514.5|7499.5|7514.1|7499.1|15
1617992700000|2021-04-09 18:25:00|7514.3|7499.3|7514.7|7499.7|7514.8|7499.8|7514.3|7499.3|7
1617993000000|2021-04-09 18:30:00|7514.8|7499.8|7516.6|7501.6|7516.8|7501.8|7514.8|7499.8|18
1617993300000|2021-04-09 18:35:00|7516.7|7501.7|7516.5|7501.5|7516.9|7501.9|7516.5|7501.5|38
1617993600000|2021-04-09 18:40:00|7516.4|7501.4|7516.3|7501.3|7516.4|7501.4|7516.3|7501.3|2
1617993900000|2021-04-09 18:45:00|7516.4|7501.4|7518.9|7503.9|7518.9|7503.9|7516.4|7501.4|10
1617994200000|2021-04-09 18:50:00|7518.8|7503.8|7516.4|7501.4|7518.9|7503.9|7515.6|7500.6|55
1617994500000|2021-04-09 18:55:00|7516.3|7501.3|7523.6|7498.6|7523.9|7503.9|7516.3|7498.6|60
1617994800000|2021-04-09 19:00:00|7523.4|7498.4|7516.3|7501.3|7523.4|7502.2|7516.2|7498.4|6
1617995100000|2021-04-09 19:05:00|7516.4|7501.4|7516.8|7501.8|7516.9|7501.9|7516.4|7501.4|10
1617995400000|2021-04-09 19:10:00|7516.9|7501.9|7516.7|7501.7|7516.9|7501.9|7516.7|7501.7|49
1617995700000|2021-04-09 19:15:00|7516.8|7501.8|7517.1|7502.1|7517.1|7502.1|7516.5|7501.5|9
1617996000000|2021-04-09 19:20:00|7517.2|7502.2|7517.2|7502.2|7517.4|7502.4|7517.1|7502.1|35
1617996300000|2021-04-09 19:25:00|7517.3|7502.3|7517.5|7502.5|7517.5|7502.5|7517.2|7502.2|15
1617996600000|2021-04-09 19:30:00|7517.4|7502.4|7517.3|7502.3|7517.4|7502.4|7517.3|7502.3|8
1617996900000|2021-04-09 19:35:00|7517.4|7502.4|7517.4|7502.4|7517.4|7502.4|7517.3|7502.3|3
1617997200000|2021-04-09 19:40:00|7517.3|7502.3|7515.9|7500.9|7518.2|7503.2|7515.3|7500.3|27
1617997500000|2021-04-09 19:45:00|7516|7501|7515.1|7500.1|7516.1|7501.1|7515.1|7500.1|13
1617997800000|2021-04-09 19:50:00|7515.2|7500.2|7514.8|7499.8|7515.2|7500.2|7514.4|7499.4|7
1617998100000|2021-04-09 19:55:00|7514.9|7499.9|7514.9|7499.9|7514.9|7499.9|7514.9|7499.9|1
1618191000000|2021-04-12 01:30:00|7538.8|7513.8|7539.8|7514.8|7543.6|7518.6|7538.8|7513.8|17
1618191300000|2021-04-12 01:35:00|7540.5|7515.5|7537|7512|7548.4|7523.4|7537|7512|25
1618191600000|2021-04-12 01:40:00|7540.7|7515.7|7540.1|7515.1|7540.7|7515.7|7540.1|7515.1|7
1618191900000|2021-04-12 01:45:00|7540|7515|7540.7|7515.7|7540.7|7515.7|7535.9|7510.9|8
1618192200000|2021-04-12 01:50:00|7538.1|7513.1|7540.5|7515.5|7540.7|7515.7|7538.1|7513.1|4
1618192500000|2021-04-12 01:55:00|7540.4|7515.4|7541.3|7516.3|7541.7|7516.7|7540.4|7515.4|7
1618192800000|2021-04-12 02:00:00|7541.8|7516.8|7541.8|7516.8|7541.8|7516.8|7541.8|7516.8|1
1618193100000|2021-04-12 02:05:00|7541.3|7516.3|7545.5|7520.5|7546|7521|7541.3|7516.3|27
1618193400000|2021-04-12 02:10:00|7545.4|7520.4|7547.6|7522.6|7547.6|7522.6|7544.3|7519.3|7
1618194900000|2021-04-12 02:35:00|7549.1|7524.1|7549.3|7524.3|7549.6|7524.6|7548.4|7523.4|4
1618195200000|2021-04-12 02:40:00|7547.8|7522.8|7546.9|7521.9|7548.3|7523.3|7546.9|7521.9|4
1618195500000|2021-04-12 02:45:00|7547.1|7522.1|7545.6|7520.6|7547.1|7522.1|7544.1|7519.1|39
1618195800000|2021-04-12 02:50:00|7545.8|7520.8|7545.8|7520.8|7546.1|7521.1|7543.9|7518.9|33
1618196100000|2021-04-12 02:55:00|7546.1|7521.1|7545.9|7520.9|7546.3|7521.3|7545.8|7520.8|27
1618196400000|2021-04-12 03:00:00|7545.8|7520.8|7543.7|7518.7|7545.8|7520.8|7543|7518|14
1618196700000|2021-04-12 03:05:00|7543.8|7518.8|7544.5|7519.5|7544.5|7519.5|7543.8|7518.8|3
1618197000000|2021-04-12 03:10:00|7544.4|7519.4|7544.4|7519.4|7544.4|7519.4|7544.4|7519.4|1
1618197300000|2021-04-12 03:15:00|7545|7520|7545.7|7520.7|7545.7|7520.7|7545|7520|5
1618197600000|2021-04-12 03:20:00|7545.6|7520.6|7541.4|7516.4|7547|7522|7540.3|7515.3|39
1618197900000|2021-04-12 03:25:00|7541.3|7516.3|7539.3|7514.3|7541.3|7516.3|7538.8|7513.8|9
1618198200000|2021-04-12 03:30:00|7540.1|7515.1|7538.4|7523.4|7541.5|7523.4|7536.6|7514.6|122
1618198500000|2021-04-12 03:35:00|7538.1|7523.1|7538.1|7523.1|7538.1|7523.1|7537|7522|21
1618198800000|2021-04-12 03:40:00|7538.3|7523.3|7541.5|7526.5|7550.4|7535.4|7538|7523|172
1618199100000|2021-04-12 03:45:00|7541.2|7526.2|7541|7526|7542|7527|7538.2|7523.2|52
1618199400000|2021-04-12 03:50:00|7540.8|7525.8|7536.1|7521.1|7540.8|7525.8|7534.8|7519.8|76
1618199700000|2021-04-12 03:55:00|7535.3|7520.3|7537|7522|7537.3|7522.3|7534.1|7519.1|46
1618200000000|2021-04-12 04:00:00|7537.1|7522.1|7540.6|7525.6|7540.6|7525.6|7536.3|7521.3|49
1618200300000|2021-04-12 04:05:00|7540.8|7525.8|7542.3|7527.3|7542.5|7527.5|7539.7|7524.7|45
1618200600000|2021-04-12 04:10:00|7541.8|7526.8|7540.8|7525.8|7541.9|7526.9|7540.3|7525.3|22
1618200900000|2021-04-12 04:15:00|7540|7525|7540.5|7525.5|7541.8|7526.8|7540|7525|36
1618201200000|2021-04-12 04:20:00|7541|7526|7540.5|7525.5|7542.8|7527.8|7540.2|7525.2|22
1618201500000|2021-04-12 04:25:00|7540.7|7525.7|7538.8|7523.8|7545|7530|7538.3|7523.3|86
1618201800000|2021-04-12 04:30:00|7538.3|7523.3|7539|7524|7542.9|7527.9|7536.8|7521.8|134
1618202100000|2021-04-12 04:35:00|7539.1|7524.1|7537.2|7522.2|7539.2|7524.2|7533.3|7518.3|111
1618202400000|2021-04-12 04:40:00|7537.4|7522.4|7549|7534|7549.1|7534.1|7536.3|7521.3|168
1618202700000|2021-04-12 04:45:00|7548.7|7533.7|7554.5|7539.5|7562|7547|7547|7532|290
1618203000000|2021-04-12 04:50:00|7555|7540|7554.9|7539.9|7560.5|7545.5|7552.7|7537.7|191
1618203300000|2021-04-12 04:55:00|7554.4|7539.4|7551.9|7536.9|7556.4|7541.4|7547.4|7532.4|170
1618203600000|2021-04-12 05:00:00|7552|7537|7548.5|7533.5|7554.2|7539.2|7546.8|7531.8|151
1618203900000|2021-04-12 05:05:00|7548|7533|7550.8|7535.8|7551.4|7536.4|7546.3|7531.3|162
1618204200000|2021-04-12 05:10:00|7550.9|7535.9|7553|7538|7554.8|7539.8|7550.6|7535.6|89
1618204500000|2021-04-12 05:15:00|7552.8|7537.8|7548.7|7533.7|7552.8|7537.8|7548.2|7533.2|103
1618204800000|2021-04-12 05:20:00|7548.6|7533.6|7550.8|7535.8|7551.4|7536.4|7548|7533|102
1618205100000|2021-04-12 05:25:00|7550.7|7535.7|7551.6|7536.6|7552.4|7537.4|7550.7|7535.7|37
1618205400000|2021-04-12 05:30:00|7551.7|7536.7|7552.1|7537.1|7553.1|7538.1|7551.3|7536.3|47
1618205700000|2021-04-12 05:35:00|7551.9|7536.9|7552.1|7537.1|7553.6|7538.6|7551.5|7536.5|81
1618206000000|2021-04-12 05:40:00|7552|7537|7553.8|7538.8|7558.2|7543.2|7551.8|7536.8|105
1618206300000|2021-04-12 05:45:00|7553.7|7538.7|7546.4|7531.4|7555.3|7540.3|7546.4|7531.4|172
1618206600000|2021-04-12 05:50:00|7546.3|7531.3|7532.5|7517.5|7547.3|7532|7526|7502.8|219
1618206900000|2021-04-12 05:55:00|7532.1|7517.1|7531.3|7516.3|7535.5|7520.5|7523.9|7508.9|241
1618207200000|2021-04-12 06:00:00|7531.5|7516.5|7530.3|7515.3|7536.4|7521.4|7529|7514|153
1618207500000|2021-04-12 06:05:00|7530.5|7515.5|7528.6|7513.6|7533.9|7518.9|7527.9|7512.9|98
1618207800000|2021-04-12 06:10:00|7528.8|7513.8|7520.4|7505.4|7529.1|7514.1|7514|7499|288
1618208100000|2021-04-12 06:15:00|7520.5|7505.5|7520.4|7505.4|7524.1|7509.1|7517.5|7502.5|198
1618208400000|2021-04-12 06:20:00|7520.5|7505.5|7523.1|7508.1|7523.4|7508.4|7520.2|7505.2|99
1618208700000|2021-04-12 06:25:00|7523.6|7508.6|7530|7515|7530.1|7515.1|7523.4|7508.4|140
1618209000000|2021-04-12 06:30:00|7529.6|7514.6|7526.9|7511.9|7530.6|7515.6|7526.2|7511.2|114
1618209300000|2021-04-12 06:35:00|7526.8|7511.8|7526.8|7511.8|7529|7514|7524.3|7509.3|116
1618209600000|2021-04-12 06:40:00|7526.9|7511.9|7525|7510|7529.8|7514.8|7524.5|7509.5|67
1618209900000|2021-04-12 06:45:00|7525.2|7510.2|7524.1|7509.1|7528|7513|7522.4|7507.4|109
1618210200000|2021-04-12 06:50:00|7524.2|7509.2|7526.4|7511.4|7526.7|7511.7|7524.2|7509.2|86
1618210500000|2021-04-12 06:55:00|7526.5|7511.5|7527.3|7512.3|7527.3|7512.3|7524.6|7509.6|76
1618210800000|2021-04-12 07:00:00|7527.4|7512.4|7528.6|7513.6|7530|7515|7527.4|7512.4|92
1618211100000|2021-04-12 07:05:00|7528.5|7513.5|7531.8|7516.8|7532.3|7517.3|7527.3|7512.3|137
1618211400000|2021-04-12 07:10:00|7531.7|7516.7|7531.5|7516.5|7531.8|7516.8|7529.2|7514.2|77
1618211700000|2021-04-12 07:15:00|7531.4|7516.4|7530.6|7515.6|7531.7|7516.7|7530.5|7515.5|48
1618212000000|2021-04-12 07:20:00|7530.5|7515.5|7531.9|7516.9|7532.3|7517.3|7529.8|7514.8|53
1618212300000|2021-04-12 07:25:00|7532|7517|7534.3|7519.3|7534.3|7519.3|7531.5|7516.5|74
1618212600000|2021-04-12 07:30:00|7534.5|7519.5|7531.7|7516.7|7534.5|7519.5|7529.6|7514.6|75
1618212900000|2021-04-12 07:35:00|7531|7516|7533|7518|7533.9|7518.9|7530.4|7515.4|74
1618213200000|2021-04-12 07:40:00|7533.2|7518.2|7532.9|7517.9|7533.2|7518.2|7530.4|7515.4|69
1618213500000|2021-04-12 07:45:00|7533|7518|7528.5|7513.5|7533.6|7518.6|7527.3|7512.3|75
1618213800000|2021-04-12 07:50:00|7528|7513|7528.1|7513.1|7528.1|7513.1|7522.1|7507.1|210
1618214100000|2021-04-12 07:55:00|7528.2|7513.2|7529.4|7514.4|7534.1|7519.1|7528.2|7513.2|185
1618214400000|2021-04-12 08:00:00|7529.5|7514.5|7529.6|7514.6|7531.5|7516.5|7526.7|7511.7|84
1618214700000|2021-04-12 08:05:00|7529.5|7514.5|7529.3|7514.3|7531.3|7516.3|7528.9|7513.9|76
1618215000000|2021-04-12 08:10:00|7529.2|7514.2|7532|7517|7532.3|7517.3|7527.7|7512.7|112
1618215300000|2021-04-12 08:15:00|7532.1|7517.1|7534.2|7519.2|7534.9|7519.9|7532|7517|85
1618215600000|2021-04-12 08:20:00|7534.3|7519.3|7535.5|7520.5|7536.6|7521.6|7534.3|7519.3|52
1618215900000|2021-04-12 08:25:00|7534.8|7519.8|7533.6|7518.6|7534.8|7519.8|7531.7|7516.7|51
1618216200000|2021-04-12 08:30:00|7533.7|7518.7|7535.2|7520.2|7536.8|7521.8|7533.7|7518.7|99
1618216500000|2021-04-12 08:35:00|7535.3|7520.3|7539.3|7524.3|7541.1|7526.1|7535.3|7520.3|115
1618216800000|2021-04-12 08:40:00|7539.4|7524.4|7539.5|7524.5|7545.8|7530.8|7537.4|7522.4|146
1618217100000|2021-04-12 08:45:00|7539.7|7524.7|7535.1|7520.1|7539.8|7524.8|7534.7|7519.7|79
1618217400000|2021-04-12 08:50:00|7535.4|7520.4|7539|7524|7539.3|7524.3|7534.7|7519.7|55
1618217700000|2021-04-12 08:55:00|7539.6|7524.6|7538.1|7523.1|7541.9|7526.9|7537|7522|100
1618218000000|2021-04-12 09:00:00|7538.2|7523.2|7535.4|7520.4|7538.2|7523.2|7535|7520|55
1618218300000|2021-04-12 09:05:00|7535.3|7520.3|7534.5|7519.5|7535.7|7520.7|7534.1|7519.1|310
1618218600000|2021-04-12 09:10:00|7534.6|7519.6|7535.1|7520.1|7535.3|7520.3|7534.6|7519.6|97
1618218900000|2021-04-12 09:15:00|7535|7520|7537.1|7522.1|7537.7|7522.7|7533|7518|112
1618219200000|2021-04-12 09:20:00|7537.2|7522.2|7534.2|7519.2|7537.2|7522.2|7533.7|7518.7|100
1618219500000|2021-04-12 09:25:00|7534.3|7519.3|7536.7|7521.7|7537.2|7522.2|7533.9|7518.9|69
1618219800000|2021-04-12 09:30:00|7536.2|7521.2|7538.9|7523.9|7539.6|7524.6|7535.8|7520.8|77
1618220100000|2021-04-12 09:35:00|7539|7524|7541.1|7526.1|7544.5|7529.5|7536.8|7521.8|238
1618220400000|2021-04-12 09:40:00|7541|7526|7541.5|7526.5|7541.8|7526.8|7539|7524|50
1618220700000|2021-04-12 09:45:00|7541.1|7526.1|7539.1|7524.1|7541.1|7526.1|7539|7524|71
1618221000000|2021-04-12 09:50:00|7539.2|7524.2|7544|7529|7544.2|7529.2|7539.2|7524.2|91
1618221300000|2021-04-12 09:55:00|7544.1|7529.1|7546.1|7531.1|7548.2|7533.2|7538.6|7523.6|223
1618221600000|2021-04-12 10:00:00|7546|7531|7551.8|7536.8|7555.1|7540.1|7545.1|7530.1|242
1618221900000|2021-04-12 10:05:00|7551.9|7536.9|7559.1|7544.1|7561.3|7546.3|7551.9|7536.9|228
1618222200000|2021-04-12 10:10:00|7559.2|7544.2|7558.4|7543.4|7560.8|7545.8|7555.2|7540.2|148
1618222500000|2021-04-12 10:15:00|7558.2|7543.2|7555.9|7540.9|7558.3|7543.3|7555|7540|94
1618222800000|2021-04-12 10:20:00|7555.8|7540.8|7553.8|7538.8|7556|7541|7552.1|7537.1|116
1618223100000|2021-04-12 10:25:00|7553.2|7538.2|7552|7537|7553.6|7538.6|7551.2|7536.2|105
1618223400000|2021-04-12 10:30:00|7552.2|7537.2|7551.8|7536.8|7552.4|7537.4|7549.7|7534.7|92
1618223700000|2021-04-12 10:35:00|7551.9|7536.9|7548.1|7533.1|7552.1|7537.1|7548|7533|69
1618224000000|2021-04-12 10:40:00|7548|7533|7549|7534|7551.3|7536.3|7546.6|7531.6|117
1618224300000|2021-04-12 10:45:00|7548.9|7533.9|7547.6|7532.6|7549.1|7534.1|7546|7531|136
1618224600000|2021-04-12 10:50:00|7547.3|7532.3|7548.9|7533.9|7549|7534|7545.8|7530.8|106
1618224900000|2021-04-12 10:55:00|7548.8|7533.8|7547.9|7532.9|7548.8|7533.8|7547.1|7532.1|75
1618225200000|2021-04-12 11:00:00|7548|7533|7549.2|7534.2|7550.2|7535.2|7548|7533|87
1618225500000|2021-04-12 11:05:00|7549|7534|7549.9|7534.9|7549.9|7534.9|7549|7534|32
1618225800000|2021-04-12 11:10:00|7549.8|7534.8|7548.4|7533.4|7550.1|7535.1|7547.3|7532.3|44
1618226100000|2021-04-12 11:15:00|7548.2|7533.2|7548.5|7533.5|7549.1|7534.1|7547.9|7532.9|67
1618226400000|2021-04-12 11:20:00|7548.4|7533.4|7548.2|7533.2|7548.6|7533.6|7547.8|7532.8|56
1618226700000|2021-04-12 11:25:00|7548.3|7533.3|7547.8|7532.8|7548.5|7533.5|7546.7|7531.7|166
1618227000000|2021-04-12 11:30:00|7547.7|7532.7|7546.8|7531.8|7547.7|7532.7|7546.8|7531.8|10
1618227300000|2021-04-12 11:35:00|7547|7532|7545.5|7530.5|7548.8|7532.2|7545|7523.8|22
1618227600000|2021-04-12 11:40:00|7546.5|7531.5|7549|7524|7550.9|7531.5|7541.1|7522.2|65
1618227900000|2021-04-12 11:45:00|7549.1|7524.1|7541.8|7526.8|7549.8|7528.7|7541.3|7523.9|34
1618228200000|2021-04-12 11:50:00|7541.6|7526.6|7541|7526|7541.6|7526.6|7540.6|7525.6|19
1618228500000|2021-04-12 11:55:00|7541.1|7526.1|7541.2|7526.2|7541.2|7526.2|7541.1|7526.1|4
1618228800000|2021-04-12 12:00:00|7541.1|7526.1|7541.4|7526.4|7541.8|7526.8|7541.1|7526.1|23
1618229100000|2021-04-12 12:05:00|7541.3|7526.3|7541.2|7526.2|7541.3|7526.3|7540.8|7525.8|77
1618229400000|2021-04-12 12:10:00|7541.3|7526.3|7541.3|7526.3|7541.4|7526.4|7541.3|7526.3|3
1618229700000|2021-04-12 12:15:00|7541.2|7526.2|7541.3|7526.3|7541.8|7526.8|7541.1|7526.1|88
1618230000000|2021-04-12 12:20:00|7541.4|7526.4|7545.2|7530.2|7548.5|7530.3|7541.3|7522.8|70
1618230300000|2021-04-12 12:25:00|7545.3|7530.3|7545.3|7530.3|7545.4|7530.4|7545.1|7530.1|13
1618230600000|2021-04-12 12:30:00|7545.2|7530.2|7544.8|7529.8|7545.4|7530.4|7544.8|7529.8|33
1618230900000|2021-04-12 12:35:00|7544.7|7529.7|7545.2|7530.2|7545.4|7530.4|7544.4|7529.4|26
1618231200000|2021-04-12 12:40:00|7545.1|7530.1|7543.9|7528.9|7545.3|7530.3|7543.9|7528.9|14
1618231500000|2021-04-12 12:45:00|7543.8|7528.8|7543.5|7528.5|7543.8|7528.8|7543.3|7528.3|459
1618231800000|2021-04-12 12:50:00|7543.4|7528.4|7543.5|7528.5|7543.5|7528.5|7543.3|7528.3|360
1618232100000|2021-04-12 12:55:00|7543.4|7528.4|7541.7|7526.7|7543.5|7528.5|7541.4|7526.4|181
1618232400000|2021-04-12 13:00:00|7541.8|7526.8|7541.8|7526.8|7541.9|7526.9|7541.6|7526.6|21
1618232700000|2021-04-12 13:05:00|7542.3|7527.3|7542|7527|7543.8|7528.8|7541.9|7526.9|32
1618233000000|2021-04-12 13:10:00|7541.9|7526.9|7543.8|7528.8|7543.8|7528.8|7541.8|7526.8|69
1618233300000|2021-04-12 13:15:00|7543.9|7528.9|7544|7529|7544.2|7529.2|7543.8|7528.8|10
1618233600000|2021-04-12 13:20:00|7543.9|7528.9|7543.8|7528.8|7543.9|7528.9|7543.6|7528.6|4
1618233900000|2021-04-12 13:25:00|7543.7|7528.7|7545.6|7530.6|7547|7532|7543.7|7528.7|45
1618234200000|2021-04-12 13:30:00|7545.5|7530.5|7546.6|7531.6|7547.1|7532.1|7544.9|7529.9|418
1618234500000|2021-04-12 13:35:00|7546.7|7531.7|7546.4|7531.4|7546.9|7531.9|7546.1|7531.1|144
1618234800000|2021-04-12 13:40:00|7546.3|7531.3|7546.2|7531.2|7546.6|7531.6|7546.2|7531.2|6
1618235100000|2021-04-12 13:45:00|7546.3|7531.3|7546.7|7531.7|7547.4|7532.4|7546.3|7531.3|61
1618235400000|2021-04-12 13:50:00|7546.6|7531.6|7549.5|7534.5|7554.2|7536.2|7546.6|7528.5|329
1618235700000|2021-04-12 13:55:00|7549.6|7534.6|7550.5|7535.5|7552.4|7537.4|7549.6|7534.6|58
1618236000000|2021-04-12 14:00:00|7550.1|7535.1|7548.6|7533.6|7550.5|7535.5|7548.4|7533.4|34
1618236300000|2021-04-12 14:05:00|7548.5|7533.5|7549|7534|7549.3|7534.3|7548.5|7533.5|107
1618236600000|2021-04-12 14:10:00|7549.1|7534.1|7549.6|7534.6|7549.6|7534.6|7548.8|7533.8|54
1618236900000|2021-04-12 14:15:00|7549.5|7534.5|7549.5|7534.5|7550.1|7535.1|7549.1|7534.1|48
1618237200000|2021-04-12 14:20:00|7549.6|7534.6|7548.8|7533.8|7549.9|7534.9|7548.8|7533.8|27
1618237500000|2021-04-12 14:25:00|7548.9|7533.9|7548.9|7533.9|7549.3|7534.3|7548.8|7533.8|15
1618237800000|2021-04-12 14:30:00|7548.8|7533.8|7548.1|7533.1|7548.9|7533.9|7547.9|7532.9|69
1618238100000|2021-04-12 14:35:00|7548|7533|7547.8|7532.8|7548.1|7533.1|7547.1|7532.1|89
1618238400000|2021-04-12 14:40:00|7547.7|7532.7|7549.3|7534.3|7549.9|7534.9|7547.6|7532.6|89
1618238700000|2021-04-12 14:45:00|7549.4|7534.4|7547.7|7532.7|7550.3|7535.3|7547.7|7532.7|43
1618239000000|2021-04-12 14:50:00|7547.6|7532.6|7543.1|7528.1|7547.7|7532.7|7542.7|7527.7|151
1618239300000|2021-04-12 14:55:00|7543|7528|7543.1|7528.1|7543.1|7528.1|7541.2|7526.2|43
1618239600000|2021-04-12 15:00:00|7543|7528|7543.5|7528.5|7544|7529|7542.7|7527.7|52
1618239900000|2021-04-12 15:05:00|7543.4|7528.4|7544|7529|7545|7530|7543|7528|40
1618240200000|2021-04-12 15:10:00|7543.9|7528.9|7544.3|7529.3|7545.1|7530.1|7543.9|7528.9|15
1618240500000|2021-04-12 15:15:00|7544.4|7529.4|7544.1|7529.1|7544.4|7529.4|7544|7529|10
1618240800000|2021-04-12 15:20:00|7544|7529|7544|7529|7544.7|7529.7|7543.7|7528.7|41
1618241100000|2021-04-12 15:25:00|7543.9|7528.9|7543.9|7528.9|7545.1|7530.1|7543.9|7528.9|19
1618241400000|2021-04-12 15:30:00|7544.1|7529.1|7543.9|7528.9|7545.1|7530.1|7543.7|7528.7|28
1618241700000|2021-04-12 15:35:00|7543.7|7528.7|7542.6|7527.6|7543.8|7528.8|7542|7527|33
1618242000000|2021-04-12 15:40:00|7541.8|7526.8|7541.7|7526.7|7541.9|7526.9|7541.7|7526.7|7
1618242300000|2021-04-12 15:45:00|7541.8|7526.8|7541.3|7526.3|7542.4|7527.4|7540.9|7525.9|23
1618242600000|2021-04-12 15:50:00|7541.2|7526.2|7539.7|7524.7|7542.2|7527.2|7539.3|7524.3|39
1618242900000|2021-04-12 15:55:00|7539.8|7524.8|7538.1|7523.1|7539.9|7524.9|7538|7523|80
1618243200000|2021-04-12 16:00:00|7538.2|7523.2|7539.1|7524.1|7539.1|7524.1|7536.2|7521.2|138
1618243500000|2021-04-12 16:05:00|7538.9|7523.9|7539.9|7524.9|7540|7525|7538.9|7523.9|15
1618243800000|2021-04-12 16:10:00|7539.8|7524.8|7540.4|7525.4|7541.1|7526.1|7539.8|7524.8|25
1618244100000|2021-04-12 16:15:00|7540.5|7525.5|7540.4|7525.4|7540.5|7525.5|7540.4|7525.4|6
1618244400000|2021-04-12 16:20:00|7540.6|7525.6|7543.4|7528.4|7544.4|7529.4|7540.6|7525.6|116
1618244700000|2021-04-12 16:25:00|7543.5|7528.5|7543.5|7528.5|7543.9|7528.9|7543.2|7528.2|8
1618245000000|2021-04-12 16:30:00|7543.6|7528.6|7543.1|7528.1|7543.6|7528.6|7543|7528|19
1618245300000|2021-04-12 16:35:00|7543.2|7528.2|7542.6|7527.6|7543.3|7528.3|7542.6|7527.6|18
1618245600000|2021-04-12 16:40:00|7542.7|7527.7|7542.3|7527.3|7542.9|7527.9|7542.3|7527.3|29
1618245900000|2021-04-12 16:45:00|7542.4|7527.4|7541.8|7526.8|7542.4|7527.4|7541.8|7526.8|8
1618246200000|2021-04-12 16:50:00|7541.9|7526.9|7541.9|7526.9|7542|7527|7541.8|7526.8|10
1618246500000|2021-04-12 16:55:00|7542|7527|7539.7|7524.7|7542.1|7527.1|7539.7|7524.7|16
1618246800000|2021-04-12 17:00:00|7539.8|7524.8|7539|7524|7540.2|7525.2|7538.6|7523.6|92
1618247100000|2021-04-12 17:05:00|7539.1|7524.1|7538.7|7523.7|7540.8|7525.8|7538.6|7523.6|85
1618247400000|2021-04-12 17:10:00|7538.8|7523.8|7538.6|7523.6|7539|7524|7538.5|7523.5|390
1618247700000|2021-04-12 17:15:00|7538.5|7523.5|7539.4|7524.4|7539.6|7524.6|7538.5|7523.5|85
1618248000000|2021-04-12 17:20:00|7539.5|7524.5|7539.4|7524.4|7539.5|7524.5|7539.3|7524.3|6
1618248300000|2021-04-12 17:25:00|7539.1|7524.1|7539.1|7524.1|7539.1|7524.1|7538.9|7523.9|4
1618248600000|2021-04-12 17:30:00|7539|7524|7539|7524|7539.1|7524.1|7539|7524|7
1618248900000|2021-04-12 17:35:00|7539.1|7524.1|7539|7524|7539.1|7524.1|7539|7524|4
1618249200000|2021-04-12 17:40:00|7539.1|7524.1|7541|7526|7541|7526|7539|7524|15
1618249500000|2021-04-12 17:45:00|7541.2|7526.2|7541.7|7526.7|7541.8|7526.8|7541.1|7526.1|18
1618249800000|2021-04-12 17:50:00|7541.8|7526.8|7541.9|7526.9|7542|7527|7541.8|7526.8|3
1618250100000|2021-04-12 17:55:00|7542|7527|7542.3|7527.3|7542.5|7527.5|7542|7527|8
1618250400000|2021-04-12 18:00:00|7542.4|7527.4|7542.4|7527.4|7542.5|7527.5|7542.4|7527.4|3
1618251300000|2021-04-12 18:15:00|7542.3|7527.3|7542.4|7527.4|7542.4|7527.4|7542.3|7527.3|2
1618251900000|2021-04-12 18:25:00|7542.1|7527.1|7542.1|7527.1|7542.4|7527.4|7542.1|7527.1|6
1618252200000|2021-04-12 18:30:00|7541.6|7526.6|7541.4|7526.4|7543.7|7528.7|7541.3|7526.3|44
1618252500000|2021-04-12 18:35:00|7541.5|7526.5|7541.4|7526.4|7541.5|7526.5|7541.2|7526.2|126
1618252800000|2021-04-12 18:40:00|7541.5|7526.5|7543.4|7528.4|7548.4|7528.5|7541.2|7522.4|283
1618253100000|2021-04-12 18:45:00|7543.3|7528.3|7542.6|7527.6|7543.4|7528.4|7542.3|7527.3|425
1618253400000|2021-04-12 18:50:00|7542.5|7527.5|7542|7527|7542.7|7527.7|7541.8|7526.8|285
1618253700000|2021-04-12 18:55:00|7541.8|7526.8|7542|7527|7542|7527|7541.8|7526.8|4
1618254000000|2021-04-12 19:00:00|7541.9|7526.9|7543.1|7528.1|7543.5|7528.5|7541.9|7526.9|51
1618254300000|2021-04-12 19:05:00|7543.2|7528.2|7542.7|7527.7|7543.3|7528.3|7542.5|7527.5|71
1618254600000|2021-04-12 19:10:00|7542.6|7527.6|7542.7|7527.7|7542.8|7527.8|7542.6|7527.6|30
1618254900000|2021-04-12 19:15:00|7542.6|7527.6|7547.3|7522.3|7547.4|7527.9|7542.6|7522|8
1618255200000|2021-04-12 19:20:00|7547.1|7522.1|7546.6|7521.6|7548.3|7528.8|7540.4|7520.6|29
1618255500000|2021-04-12 19:25:00|7546.7|7521.7|7546.7|7521.7|7547.1|7522.1|7546.5|7521.5|9
1618255800000|2021-04-12 19:30:00|7546.8|7521.8|7546.8|7521.8|7546.8|7521.8|7546.7|7521.7|3
1618256700000|2021-04-12 19:45:00|7546.7|7521.7|7545.1|7520.1|7546.7|7521.7|7545.1|7520.1|9
1618257000000|2021-04-12 19:50:00|7545.2|7520.2|7545.2|7520.2|7545.2|7520.2|7545|7520|10
1618257300000|2021-04-12 19:55:00|7545.3|7520.3|7545|7520|7545.3|7520.3|7545|7520|2
1618277400000|2021-04-13 01:30:00|7549.5|7524.5|7548.1|7523.1|7549.5|7524.5|7547.4|7522.4|22
1618277700000|2021-04-13 01:35:00|7548.8|7523.8|7548.9|7523.9|7549.2|7524.2|7548.8|7523.8|14
1618278300000|2021-04-13 01:45:00|7549|7524|7545.5|7520.5|7549.1|7524.1|7545.5|7520.5|4
1618278600000|2021-04-13 01:50:00|7545.8|7520.8|7549|7524|7549.1|7524.1|7545.5|7520.5|21
1618278900000|2021-04-13 01:55:00|7549.1|7524.1|7549|7524|7549.1|7524.1|7549|7524|4
1618279200000|2021-04-13 02:00:00|7548.7|7523.7|7549|7524|7549|7524|7548.2|7523.2|4
1618279500000|2021-04-13 02:05:00|7548.7|7523.7|7548.7|7523.7|7548.7|7523.7|7548.7|7523.7|1
1618280700000|2021-04-13 02:25:00|7548.3|7523.3|7541.9|7516.9|7548.3|7523.3|7541.9|7516.9|45
1618281000000|2021-04-13 02:30:00|7542.2|7517.2|7543.6|7518.6|7543.6|7518.6|7542.2|7517.2|5
1618281300000|2021-04-13 02:35:00|7543.8|7518.8|7543.8|7518.8|7545.5|7520.5|7543.8|7518.8|5
1618281600000|2021-04-13 02:40:00|7543.6|7518.6|7542|7517|7543.6|7518.6|7542|7517|2
1618281900000|2021-04-13 02:45:00|7541.7|7516.7|7541.8|7516.8|7541.9|7516.9|7541.7|7516.7|3
1618282200000|2021-04-13 02:50:00|7541.7|7516.7|7541.4|7516.4|7542.2|7517.2|7541.4|7516.4|7
1618282500000|2021-04-13 02:55:00|7541.5|7516.5|7541.4|7516.4|7541.5|7516.5|7541.4|7516.4|2
1618282800000|2021-04-13 03:00:00|7541.5|7516.5|7541.6|7516.6|7541.6|7516.6|7541.5|7516.5|2
1618283100000|2021-04-13 03:05:00|7542.2|7517.2|7541.6|7516.6|7542.2|7517.2|7541.4|7516.4|4
1618283400000|2021-04-13 03:10:00|7541.9|7516.9|7547.3|7522.3|7547.4|7522.4|7541.9|7516.9|21
1618283700000|2021-04-13 03:15:00|7547|7522|7547.5|7522.5|7547.5|7522.5|7547|7522|4
1618284000000|2021-04-13 03:20:00|7547.7|7522.7|7549.1|7524.1|7549.1|7524.1|7547.7|7522.7|12
1618284300000|2021-04-13 03:25:00|7549.2|7524.2|7549.8|7524.8|7549.8|7524.8|7549.2|7524.2|8
1618284600000|2021-04-13 03:30:00|7549.9|7524.9|7550.2|7525.2|7551.1|7526.1|7549.9|7524.9|22
1618284900000|2021-04-13 03:35:00|7544.9|7529.9|7544.8|7529.8|7545|7530|7544.8|7529.8|5
1618285200000|2021-04-13 03:40:00|7545|7530|7545.7|7530.7|7545.7|7530.7|7545|7530|5
1618285500000|2021-04-13 03:45:00|7545.8|7530.8|7546|7531|7548|7533|7545.8|7530.8|22
1618285800000|2021-04-13 03:50:00|7545.8|7530.8|7546.8|7531.8|7547.3|7532.3|7545.3|7530.3|15
1618286100000|2021-04-13 03:55:00|7547|7532|7550.3|7535.3|7551|7536|7546.8|7531.8|19
1618286400000|2021-04-13 04:00:00|7550.4|7535.4|7550.8|7535.8|7550.8|7535.8|7550.4|7535.4|11
1618286700000|2021-04-13 04:05:00|7550.5|7535.5|7553.8|7538.8|7555.3|7540.3|7550.5|7535.5|20
1618287000000|2021-04-13 04:10:00|7554.3|7539.3|7554|7539|7554.3|7539.3|7553.8|7538.8|6
1618287300000|2021-04-13 04:15:00|7554.3|7539.3|7554.6|7539.6|7554.8|7539.8|7554.3|7539.3|8
1618287600000|2021-04-13 04:20:00|7554.8|7539.8|7554.3|7539.3|7554.8|7539.8|7554.3|7539.3|14
1618287900000|2021-04-13 04:25:00|7553.3|7538.3|7546.8|7531.8|7553.3|7538.3|7546|7531|42
1618288200000|2021-04-13 04:30:00|7547|7532|7549.1|7534.1|7549.8|7534.8|7547|7532|24
1618288500000|2021-04-13 04:35:00|7548.9|7533.9|7546.4|7531.4|7548.9|7533.9|7545.7|7530.7|15
1618288800000|2021-04-13 04:40:00|7546.6|7531.6|7548.8|7533.8|7549|7534|7546.6|7531.6|11
1618289100000|2021-04-13 04:45:00|7549|7534|7550.1|7535.1|7550.1|7535.1|7548.9|7533.9|14
1618289400000|2021-04-13 04:50:00|7550.2|7535.2|7554.3|7539.3|7554.8|7539.8|7550.2|7535.2|35
1618289700000|2021-04-13 04:55:00|7554.9|7539.9|7559.9|7544.9|7559.9|7544.9|7554.9|7539.9|22
1618290000000|2021-04-13 05:00:00|7560|7545|7567.7|7552.7|7567.8|7552.8|7560|7545|37
1618290300000|2021-04-13 05:05:00|7567.2|7552.2|7573|7558|7573|7558|7567.2|7552.2|28
1618290600000|2021-04-13 05:10:00|7573.1|7558.1|7572|7557|7578.4|7563.4|7570|7555|59
1618290900000|2021-04-13 05:15:00|7572.6|7557.6|7571.8|7556.8|7577.3|7562.3|7571.8|7556.8|76
1618291200000|2021-04-13 05:20:00|7572.5|7557.5|7577.2|7562.2|7577.3|7562.3|7570.1|7555.1|43
1618291500000|2021-04-13 05:25:00|7577.3|7562.3|7577|7562|7577.5|7562.5|7576.2|7561.2|17
1618291800000|2021-04-13 05:30:00|7575.9|7560.9|7576.5|7561.5|7576.5|7561.5|7573.5|7558.5|22
1618292100000|2021-04-13 05:35:00|7577|7562|7576.5|7561.5|7577.1|7562.1|7576.5|7561.5|4
1618292400000|2021-04-13 05:40:00|7576.1|7561.1|7572.9|7557.9|7576.5|7561.5|7572.9|7557.9|13
1618292700000|2021-04-13 05:45:00|7573.3|7558.3|7576.7|7561.7|7577|7562|7573.3|7558.3|20
1618293000000|2021-04-13 05:50:00|7577.2|7562.2|7573.8|7558.8|7578|7563|7573.3|7558.3|55
1618293300000|2021-04-13 05:55:00|7573.7|7558.7|7577.5|7562.5|7577.7|7562.7|7573.7|7558.7|25
1618293600000|2021-04-13 06:00:00|7577.7|7562.7|7581.7|7566.7|7582.1|7567.1|7577.7|7562.7|37
1618293900000|2021-04-13 06:05:00|7581.9|7566.9|7582.4|7567.4|7585|7570|7581.3|7566.3|63
1618294200000|2021-04-13 06:10:00|7582.9|7567.9|7578.5|7563.5|7584.9|7569.9|7578.5|7563.5|51
1618294500000|2021-04-13 06:15:00|7578.1|7563.1|7575.9|7560.9|7578.1|7563.1|7574.2|7559.2|33
1618294800000|2021-04-13 06:20:00|7575.5|7560.5|7574.3|7559.3|7579.5|7564.5|7574|7559|32
1618295100000|2021-04-13 06:25:00|7574|7559|7575.7|7560.7|7575.7|7560.7|7572.3|7557.3|55
1618295400000|2021-04-13 06:30:00|7575.3|7560.3|7574.3|7559.3|7575.3|7560.3|7573.3|7558.3|18
1618295700000|2021-04-13 06:35:00|7574.7|7559.7|7582.5|7567.5|7583|7568|7574.7|7559.7|52
1618296000000|2021-04-13 06:40:00|7582.4|7567.4|7586|7571|7586.3|7571.3|7582.4|7567.4|45
1618296300000|2021-04-13 06:45:00|7586.3|7571.3|7589.8|7574.8|7590.8|7575.8|7585.8|7570.8|37
1618296600000|2021-04-13 06:50:00|7589.7|7574.7|7590.3|7575.3|7592.6|7577.6|7589.1|7574.1|56
1618296900000|2021-04-13 06:55:00|7590.2|7575.2|7589.1|7564.1|7596.8|7581.8|7586.6|7563.5|119
1618297200000|2021-04-13 07:00:00|7589|7564|7588.3|7573.3|7589.8|7574.8|7584.5|7564|31
1618297500000|2021-04-13 07:05:00|7588.5|7573.5|7586.1|7571.1|7588.5|7573.5|7586.1|7571.1|35
1618297800000|2021-04-13 07:10:00|7585.5|7570.5|7586|7571|7586|7571|7584.1|7569.1|10
1618298100000|2021-04-13 07:15:00|7586.5|7571.5|7585.7|7570.7|7586.5|7571.5|7585.7|7570.7|11
1618298400000|2021-04-13 07:20:00|7586|7571|7583.6|7568.6|7586.2|7571.2|7582.5|7567.5|38
1618298700000|2021-04-13 07:25:00|7583.7|7568.7|7581.7|7566.7|7584.4|7569.4|7580.7|7565.7|39
1618299000000|2021-04-13 07:30:00|7581.6|7566.6|7581.7|7566.7|7582.3|7567.3|7581.4|7566.4|20
1618299300000|2021-04-13 07:35:00|7581.6|7566.6|7582.6|7567.6|7582.6|7567.6|7580.2|7565.2|55
1618299600000|2021-04-13 07:40:00|7583.3|7568.3|7587|7572|7587.8|7572.8|7583.1|7568.1|103
1618299900000|2021-04-13 07:45:00|7586.6|7571.6|7585|7570|7586.7|7571.7|7584|7569|32
1618300200000|2021-04-13 07:50:00|7585.1|7570.1|7581.6|7566.6|7585.2|7570.2|7581.5|7566.5|36
1618300500000|2021-04-13 07:55:00|7581.5|7566.5|7582|7567|7583.7|7568.7|7581.1|7566.1|45
1618300800000|2021-04-13 08:00:00|7582.2|7567.2|7585.8|7570.8|7586.9|7571.9|7582.2|7567.2|79
1618301100000|2021-04-13 08:05:00|7586|7571|7583.3|7568.3|7586.4|7571.4|7582.8|7567.8|31
1618301400000|2021-04-13 08:10:00|7582.3|7567.3|7581.5|7566.5|7582.3|7567.3|7580.5|7565.5|69
1618301700000|2021-04-13 08:15:00|7581.7|7566.7|7584.7|7569.7|7584.7|7569.7|7581.7|7566.7|39
1618302000000|2021-04-13 08:20:00|7584.8|7569.8|7582.9|7567.9|7584.8|7569.8|7581.2|7566.2|87
1618302300000|2021-04-13 08:25:00|7583.1|7568.1|7584|7569|7585|7570|7581.5|7566.5|59
1618302600000|2021-04-13 08:30:00|7584.1|7569.1|7584.4|7569.4|7584.4|7569.4|7583.3|7568.3|27
1618302900000|2021-04-13 08:35:00|7584.3|7569.3|7583.4|7568.4|7584.4|7569.4|7583.4|7568.4|23
1618303200000|2021-04-13 08:40:00|7582.3|7567.3|7581|7566|7582.3|7567.3|7580|7565|29
1618303500000|2021-04-13 08:45:00|7581.3|7566.3|7582.3|7567.3|7583.5|7568.5|7580.8|7565.8|58
1618303800000|2021-04-13 08:50:00|7582.4|7567.4|7583.1|7568.1|7583.7|7568.7|7581.5|7566.5|44
1618304100000|2021-04-13 08:55:00|7583.3|7568.3|7581.4|7566.4|7583.3|7568.3|7581.4|7566.4|14
1618304400000|2021-04-13 09:00:00|7581.3|7566.3|7581.3|7566.3|7582.4|7567.4|7581|7566|70
1618304700000|2021-04-13 09:05:00|7581.2|7566.2|7582.4|7567.4|7583.6|7568.6|7580|7565|49
1618305000000|2021-04-13 09:10:00|7582.3|7567.3|7582.5|7567.5|7582.7|7567.7|7581.6|7566.6|21
1618305300000|2021-04-13 09:15:00|7582.6|7567.6|7581.1|7566.1|7583.1|7568.1|7581.1|7566.1|37
1618305600000|2021-04-13 09:20:00|7581.2|7566.2|7581.7|7566.7|7581.8|7566.8|7581.1|7566.1|12
1618305900000|2021-04-13 09:25:00|7581.5|7566.5|7581.7|7566.7|7581.7|7566.7|7581.5|7566.5|4
1618306200000|2021-04-13 09:30:00|7581.5|7566.5|7579.7|7564.7|7581.5|7566.5|7578.4|7563.4|33
1618306500000|2021-04-13 09:35:00|7578.9|7563.9|7579.2|7564.2|7580.3|7565.3|7578.8|7563.8|46
1618306800000|2021-04-13 09:40:00|7579|7564|7577.3|7562.3|7580.3|7565.3|7577.1|7562.1|106
1618307100000|2021-04-13 09:45:00|7577|7562|7578.5|7563.5|7578.8|7563.8|7577|7562|71
1618307400000|2021-04-13 09:50:00|7578.6|7563.6|7581.7|7566.7|7581.7|7566.7|7578.5|7563.5|58
1618307700000|2021-04-13 09:55:00|7581.6|7566.6|7580|7565|7581.6|7566.6|7579.2|7564.2|41
1618308000000|2021-04-13 10:00:00|7579.9|7564.9|7579.6|7564.6|7579.9|7564.9|7578.4|7563.4|27
1618308300000|2021-04-13 10:05:00|7579.5|7564.5|7579.7|7564.7|7580|7565|7579.4|7564.4|29
1618308600000|2021-04-13 10:10:00|7579.8|7564.8|7580|7565|7581.1|7566.1|7579.8|7564.8|63
1618308900000|2021-04-13 10:15:00|7580.1|7565.1|7580.9|7565.9|7581.6|7566.6|7580.1|7565.1|41
1618309200000|2021-04-13 10:20:00|7580.7|7565.7|7580.8|7565.8|7581|7566|7580.1|7565.1|35
1618309500000|2021-04-13 10:25:00|7580.4|7565.4|7582|7567|7582|7567|7580.4|7565.4|34
1618309800000|2021-04-13 10:30:00|7581.8|7566.8|7581.8|7566.8|7582|7567|7581.4|7566.4|13
1618310100000|2021-04-13 10:35:00|7581.9|7566.9|7583.4|7568.4|7584.6|7569.6|7581.9|7566.9|37
1618310400000|2021-04-13 10:40:00|7583.5|7568.5|7582.3|7567.3|7583.5|7568.5|7582.2|7567.2|105
1618310700000|2021-04-13 10:45:00|7582.4|7567.4|7581.9|7566.9|7583.3|7568.3|7581.9|7566.9|13
1618311000000|2021-04-13 10:50:00|7582|7567|7581.7|7566.7|7582.2|7567.2|7581.6|7566.6|20
1618311300000|2021-04-13 10:55:00|7581.6|7566.6|7581.8|7566.8|7581.8|7566.8|7581.6|7566.6|3
1618311600000|2021-04-13 11:00:00|7581.9|7566.9|7585.4|7570.4|7585.6|7570.6|7581.9|7566.9|55
1618311900000|2021-04-13 11:05:00|7585.5|7570.5|7586.2|7571.2|7588.8|7573.8|7584.8|7569.8|72
1618312200000|2021-04-13 11:10:00|7586.1|7571.1|7585.2|7570.2|7586.2|7571.2|7584.9|7569.9|53
1618312500000|2021-04-13 11:15:00|7585.4|7570.4|7585.4|7570.4|7585.5|7570.5|7585.2|7570.2|20
1618312800000|2021-04-13 11:20:00|7585.2|7570.2|7587.8|7572.8|7588.2|7573.2|7585.2|7570.2|21
1618313100000|2021-04-13 11:25:00|7587.7|7572.7|7586.3|7571.3|7587.8|7572.8|7585.3|7570.3|22
1618313400000|2021-04-13 11:30:00|7586.1|7571.1|7586.4|7571.4|7586.5|7571.5|7585.8|7570.8|11
1618313700000|2021-04-13 11:35:00|7586.2|7571.2|7586|7571|7586.4|7571.4|7585.7|7570.7|8
1618314000000|2021-04-13 11:40:00|7585.8|7570.8|7585.8|7570.8|7586|7571|7585.8|7570.8|3
1618314600000|2021-04-13 11:50:00|7585.4|7570.4|7585.5|7570.5|7585.7|7570.7|7585.4|7570.4|16
1618315200000|2021-04-13 12:00:00|7585.4|7570.4|7584.9|7569.9|7585.5|7570.5|7584.6|7569.6|13
1618315500000|2021-04-13 12:05:00|7584.8|7569.8|7586.3|7571.3|7586.5|7571.5|7584.6|7569.6|112
1618315800000|2021-04-13 12:10:00|7585.8|7570.8|7585.3|7570.3|7585.8|7570.8|7584.7|7569.7|27
1618316100000|2021-04-13 12:15:00|7585.2|7570.2|7583.9|7568.9|7585.8|7570.8|7583.9|7568.9|30
1618316400000|2021-04-13 12:20:00|7583.8|7568.8|7584.8|7569.8|7584.8|7569.8|7583.7|7568.7|14
1618316700000|2021-04-13 12:25:00|7584.7|7569.7|7588.1|7563.1|7588.2|7569.8|7582.9|7563.1|87
1618317000000|2021-04-13 12:30:00|7588.8|7563.8|7582.5|7567.5|7588.8|7568.2|7582.5|7563|57
1618317300000|2021-04-13 12:35:00|7582.6|7567.6|7577.9|7562.9|7582.7|7567.7|7576.3|7561.3|130
1618317600000|2021-04-13 12:40:00|7577.8|7562.8|7571.4|7556.4|7583.4|7563.5|7570.8|7555.8|99
1618317900000|2021-04-13 12:45:00|7571.5|7556.5|7570.2|7555.2|7571.5|7556.5|7569.9|7554.9|96
1618318200000|2021-04-13 12:50:00|7570.3|7555.3|7574.7|7559.7|7574.7|7559.7|7570.2|7555.2|68
1618318500000|2021-04-13 12:55:00|7574.6|7559.6|7574.6|7559.6|7575.1|7560.1|7573.9|7558.9|124
1618318800000|2021-04-13 13:00:00|7574.8|7559.8|7574.7|7559.7|7574.9|7559.9|7574.4|7559.4|137
1618319100000|2021-04-13 13:05:00|7574.6|7559.6|7570.5|7555.5|7575.8|7560.8|7570.5|7555.5|182
1618319400000|2021-04-13 13:10:00|7570.4|7555.4|7572.7|7547.7|7575.7|7557.4|7567.2|7546.7|95
1618319700000|2021-04-13 13:15:00|7572.8|7547.8|7573|7548|7575|7550|7572.8|7547.8|72
1618320000000|2021-04-13 13:20:00|7572.9|7547.9|7574.4|7549.4|7574.4|7549.4|7572.9|7547.9|57
1618320300000|2021-04-13 13:25:00|7574.8|7549.8|7571.3|7556.3|7577.6|7557.7|7571.2|7549.8|120
1618320600000|2021-04-13 13:30:00|7571.4|7556.4|7571.6|7556.6|7571.9|7556.9|7570.8|7555.8|55
1618320900000|2021-04-13 13:35:00|7571.7|7556.7|7568.4|7553.4|7571.8|7556.8|7567.6|7552.6|58
1618321200000|2021-04-13 13:40:00|7568.3|7553.3|7569.8|7554.8|7570|7555|7565.7|7550.7|99
1618321500000|2021-04-13 13:45:00|7569.9|7554.9|7569.4|7554.4|7570|7555|7568.2|7553.2|87
1618321800000|2021-04-13 13:50:00|7569.3|7554.3|7567.8|7552.8|7572.5|7554.4|7566.5|7547|79
1618322100000|2021-04-13 13:55:00|7567.7|7552.7|7569.6|7554.6|7569.7|7554.7|7567.1|7552.1|103
1618322400000|2021-04-13 14:00:00|7569.5|7554.5|7570.3|7555.3|7570.4|7555.4|7569|7554|24
1618322700000|2021-04-13 14:05:00|7569.7|7554.7|7571.2|7556.2|7571.2|7556.2|7569.7|7554.7|36
1618323000000|2021-04-13 14:10:00|7571.1|7556.1|7571.5|7556.5|7571.6|7556.6|7570.9|7555.9|30
1618323300000|2021-04-13 14:15:00|7571.3|7556.3|7572.3|7557.3|7572.6|7557.6|7571.3|7556.3|67
1618323600000|2021-04-13 14:20:00|7572.2|7557.2|7572.3|7557.3|7572.6|7557.6|7572|7557|135
1618323900000|2021-04-13 14:25:00|7572.4|7557.4|7572.6|7557.6|7572.8|7557.8|7571.9|7556.9|110
1618324200000|2021-04-13 14:30:00|7572.7|7557.7|7572.1|7557.1|7572.7|7557.7|7572|7557|90
1618324500000|2021-04-13 14:35:00|7572|7557|7575.5|7560.5|7575.5|7560.5|7571.9|7556.9|49
1618324800000|2021-04-13 14:40:00|7575.2|7560.2|7574.6|7559.6|7575.7|7560.7|7574.4|7559.4|132
1618325100000|2021-04-13 14:45:00|7574.7|7559.7|7574.7|7559.7|7576.6|7561.6|7574.6|7559.6|27
1618325400000|2021-04-13 14:50:00|7574.5|7559.5|7573.4|7558.4|7574.5|7559.5|7572.6|7557.6|19
1618325700000|2021-04-13 14:55:00|7573.3|7558.3|7573.6|7558.6|7573.8|7558.8|7571.3|7556.3|24
1618326000000|2021-04-13 15:00:00|7573.7|7558.7|7573.4|7558.4|7573.8|7558.8|7572.9|7557.9|32
1618326300000|2021-04-13 15:05:00|7573.5|7558.5|7570.5|7555.5|7574.1|7559.1|7570.5|7555.5|73
1618326600000|2021-04-13 15:10:00|7570.4|7555.4|7571.8|7556.8|7572.1|7557.1|7570.3|7555.3|19
1618326900000|2021-04-13 15:15:00|7571.7|7556.7|7571.8|7556.8|7573.5|7558.5|7570.8|7555.8|40
1618327200000|2021-04-13 15:20:00|7571.7|7556.7|7570.4|7555.4|7571.7|7556.7|7570.3|7555.3|29
1618327500000|2021-04-13 15:25:00|7570.3|7555.3|7570.7|7555.7|7571.2|7556.2|7570|7555|62
1618327800000|2021-04-13 15:30:00|7570.8|7555.8|7569.4|7554.4|7570.8|7555.8|7568.2|7553.2|42
1618328100000|2021-04-13 15:35:00|7569.3|7554.3|7569.6|7554.6|7570|7555|7569.1|7554.1|123
1618328400000|2021-04-13 15:40:00|7569.5|7554.5|7571.4|7556.4|7572.1|7557.1|7569.5|7554.5|70
1618328700000|2021-04-13 15:45:00|7571.3|7556.3|7571.3|7556.3|7571.4|7556.4|7571.3|7556.3|5
1618329000000|2021-04-13 15:50:00|7571.2|7556.2|7571.2|7556.2|7571.2|7556.2|7571.1|7556.1|3
1618329300000|2021-04-13 15:55:00|7571.3|7556.3|7571.8|7556.8|7572.8|7557.8|7571.2|7556.2|134
1618329600000|2021-04-13 16:00:00|7571.7|7556.7|7572.5|7557.5|7573.6|7558.6|7571.7|7556.7|98
1618329900000|2021-04-13 16:05:00|7572.4|7557.4|7572.3|7557.3|7572.4|7557.4|7572.3|7557.3|2
1618330200000|2021-04-13 16:10:00|7572.5|7557.5|7571.6|7556.6|7573.6|7558.6|7571.6|7556.6|10
1618330500000|2021-04-13 16:15:00|7571.5|7556.5|7572.3|7557.3|7572.4|7557.4|7571.5|7556.5|16
1618330800000|2021-04-13 16:20:00|7572.2|7557.2|7572.2|7557.2|7572.2|7557.2|7571.6|7556.6|9
1618331100000|2021-04-13 16:25:00|7572.1|7557.1|7572.3|7557.3|7572.5|7557.5|7572|7557|6
1618331400000|2021-04-13 16:30:00|7572.4|7557.4|7572.5|7557.5|7572.5|7557.5|7571.8|7556.8|5
1618332000000|2021-04-13 16:40:00|7572.1|7557.1|7572.2|7557.2|7572.2|7557.2|7572.1|7557.1|2
1618332600000|2021-04-13 16:50:00|7572.3|7557.3|7577.2|7552.2|7578.1|7557.5|7571.1|7552.2|26
1618332900000|2021-04-13 16:55:00|7572.3|7557.3|7572.2|7557.2|7572.3|7557.3|7571.9|7556.9|6
1618333200000|2021-04-13 17:00:00|7572.1|7557.1|7577.6|7552.6|7577.6|7557.1|7570.3|7552.5|11
1618333500000|2021-04-13 17:05:00|7577.8|7552.8|7577|7552|7577.8|7552.8|7576.8|7551.8|31
1618333800000|2021-04-13 17:10:00|7576.3|7551.3|7571.1|7556.1|7576.3|7556.2|7571.1|7551.2|6
1618334100000|2021-04-13 17:15:00|7571.2|7556.2|7571|7556|7571.2|7556.2|7570.9|7555.9|5
1618334400000|2021-04-13 17:20:00|7570.9|7555.9|7570.9|7555.9|7570.9|7555.9|7570.7|7555.7|4
1618334700000|2021-04-13 17:25:00|7570.8|7555.8|7571.2|7556.2|7571.3|7556.3|7570.7|7555.7|13
1618335000000|2021-04-13 17:30:00|7571.3|7556.3|7571.4|7556.4|7573|7558|7570.7|7555.7|10
1618335300000|2021-04-13 17:35:00|7571.8|7556.8|7567|7552|7572.8|7557.8|7567|7552|32
1618335600000|2021-04-13 17:40:00|7566.9|7551.9|7564.7|7549.7|7567.5|7552.5|7564.4|7549.4|22
1618335900000|2021-04-13 17:45:00|7564.5|7549.5|7566.7|7551.7|7567.1|7552.1|7564|7549|12
1618336200000|2021-04-13 17:50:00|7566.8|7551.8|7572.2|7547.2|7572.2|7552.2|7566.8|7547.2|7
1618336800000|2021-04-13 18:00:00|7572.1|7547.1|7572.2|7547.2|7572.2|7547.2|7572.1|7547.1|10
1618337100000|2021-04-13 18:05:00|7572.3|7547.3|7571.3|7546.3|7572.8|7547.8|7571.3|7546.3|13
1618337400000|2021-04-13 18:10:00|7571.4|7546.4|7566.5|7551.5|7571.4|7551.5|7566.4|7546.4|3
1618338300000|2021-04-13 18:25:00|7566.1|7551.1|7566.1|7551.1|7566.2|7551.2|7566.1|7551.1|5
1618338600000|2021-04-13 18:30:00|7566|7551|7566.3|7551.3|7566.4|7551.4|7566|7551|6
1618338900000|2021-04-13 18:35:00|7566.4|7551.4|7567|7552|7567|7552|7566.4|7551.4|3
1618339200000|2021-04-13 18:40:00|7566.9|7551.9|7566.8|7551.8|7566.9|7551.9|7566.8|7551.8|2
1618339500000|2021-04-13 18:45:00|7566.6|7551.6|7566.8|7551.8|7566.8|7551.8|7566.6|7551.6|2
1618339800000|2021-04-13 18:50:00|7571.3|7546.3|7570.3|7545.3|7571.3|7550.6|7565.6|7545.3|5
1618340100000|2021-04-13 18:55:00|7570.4|7545.4|7571|7546|7571.1|7546.1|7570.1|7545.1|8
1618340700000|2021-04-13 19:05:00|7571.1|7546.1|7571.8|7546.8|7571.8|7546.8|7571.1|7546.1|2
1618341300000|2021-04-13 19:15:00|7567.5|7552.5|7571.5|7546.5|7571.6|7552.5|7567.2|7546.5|4
1618341900000|2021-04-13 19:25:00|7566|7551|7565|7550|7566|7551|7563.6|7548.6|22
1618342200000|2021-04-13 19:30:00|7565.5|7550.5|7570.3|7545.3|7570.3|7551.7|7564.1|7544.8|22
1618342500000|2021-04-13 19:35:00|7569.7|7544.7|7563.6|7548.6|7569.7|7549.4|7563.6|7543.5|18
1618342800000|2021-04-13 19:40:00|7563.4|7548.4|7564|7549|7564|7549|7562.2|7547.2|26
1618343100000|2021-04-13 19:45:00|7563.9|7548.9|7563.5|7548.5|7563.9|7548.9|7562.9|7547.9|11
1618343400000|2021-04-13 19:50:00|7563.3|7548.3|7562.7|7547.7|7563.3|7548.3|7562.7|7547.7|6
1618343700000|2021-04-13 19:55:00|7562.6|7547.6|7563.1|7548.1|7563.1|7548.1|7562.6|7547.6|3
1618363800000|2021-04-14 01:30:00|7577.4|7552.4|7574.1|7549.1|7577.4|7552.4|7572.9|7547.9|3
1618364100000|2021-04-14 01:35:00|7574.6|7549.6|7574.6|7549.6|7579.6|7554.6|7574.6|7549.6|4
1618364400000|2021-04-14 01:40:00|7577.1|7552.1|7577.1|7552.1|7577.1|7552.1|7577.1|7552.1|1
1618365000000|2021-04-14 01:50:00|7575.1|7550.1|7575.1|7550.1|7575.1|7550.1|7575.1|7550.1|1
1618365600000|2021-04-14 02:00:00|7574.6|7549.6|7572.1|7547.1|7574.6|7549.6|7572.1|7547.1|2
1618365900000|2021-04-14 02:05:00|7572.6|7547.6|7572.6|7547.6|7572.6|7547.6|7572.6|7547.6|1
1618366200000|2021-04-14 02:10:00|7570.1|7545.1|7570.6|7545.6|7570.6|7545.6|7569.6|7544.6|3
1618366500000|2021-04-14 02:15:00|7569.6|7544.6|7569.5|7544.5|7577|7555.5|7569.3|7544.3|277
1618366800000|2021-04-14 02:20:00|7569.6|7544.6|7564.8|7549.8|7569.6|7549.8|7564.7|7544.6|3
1618367100000|2021-04-14 02:25:00|7565|7550|7564.4|7549.4|7569.3|7550.8|7564.3|7543.3|607
1618367400000|2021-04-14 02:30:00|7565|7550|7568.6|7543.6|7571.4|7550.5|7564.3|7543.6|558
1618367700000|2021-04-14 02:35:00|7569|7544|7568.7|7543.7|7571.8|7546.8|7567.3|7542.3|33
1618368000000|2021-04-14 02:40:00|7569.8|7544.8|7570|7545|7570|7545|7569.8|7544.8|3
1618368300000|2021-04-14 02:45:00|7569.8|7544.8|7568.9|7543.9|7569.8|7544.8|7567.9|7542.9|5
1618368900000|2021-04-14 02:55:00|7567.8|7542.8|7568.4|7543.4|7569.8|7544.8|7567.8|7542.8|7
1618369500000|2021-04-14 03:05:00|7568.8|7543.8|7567.4|7542.4|7570.1|7545.1|7567.4|7542.4|6
1618369800000|2021-04-14 03:10:00|7568.1|7543.1|7566.3|7541.3|7568.1|7543.1|7566|7541|10
1618370100000|2021-04-14 03:15:00|7566.4|7541.4|7566.8|7541.8|7567.3|7542.3|7566.2|7541.2|10
1618370400000|2021-04-14 03:20:00|7566.7|7541.7|7564.3|7539.3|7566.8|7541.8|7564.3|7539.3|12
1618370700000|2021-04-14 03:25:00|7564.2|7539.2|7563.6|7538.6|7566.1|7541.1|7561.4|7536.4|19
1618371000000|2021-04-14 03:30:00|7563.3|7538.3|7565.1|7540.1|7565.1|7540.1|7563.3|7538.3|3
1618371300000|2021-04-14 03:35:00|7560|7545|7561.5|7546.5|7566.8|7546.8|7560|7540.3|7
1618371600000|2021-04-14 03:40:00|7568.1|7543.1|7568.3|7553.3|7573.8|7553.3|7561.5|7541.5|36
1618371900000|2021-04-14 03:45:00|7568.1|7553.1|7571|7556|7571.3|7556.3|7567.8|7552.8|12
1618372200000|2021-04-14 03:50:00|7570.8|7555.8|7570.5|7555.5|7570.8|7555.8|7570.3|7555.3|6
1618372800000|2021-04-14 04:00:00|7570.8|7555.8|7571|7556|7571.5|7556.5|7570.3|7555.3|14
1618373400000|2021-04-14 04:10:00|7570.8|7555.8|7571.3|7556.3|7571.3|7556.3|7570.8|7555.8|3
1618373700000|2021-04-14 04:15:00|7571|7556|7568.8|7553.8|7571|7556|7568.5|7553.5|8
1618374000000|2021-04-14 04:20:00|7569|7554|7564|7549|7569.3|7554.3|7563.5|7548.5|29
1618374300000|2021-04-14 04:25:00|7563.8|7548.8|7563.8|7548.8|7563.8|7548.8|7559.8|7544.8|39
1618374600000|2021-04-14 04:30:00|7564.3|7549.3|7565.3|7550.3|7565.5|7550.5|7562|7547|21
1618374900000|2021-04-14 04:35:00|7565.1|7550.1|7563.3|7548.3|7565.1|7550.1|7562.5|7547.5|8
1618375200000|2021-04-14 04:40:00|7563.1|7548.1|7560.9|7545.9|7563.1|7548.1|7560.6|7545.6|13
1618375500000|2021-04-14 04:45:00|7561|7546|7566.7|7551.7|7567.3|7552.3|7560.3|7545.3|30
1618375800000|2021-04-14 04:50:00|7567|7552|7569.2|7554.2|7574.1|7554.8|7567|7548.6|49
1618376100000|2021-04-14 04:55:00|7569.1|7554.1|7564.5|7549.5|7569.1|7554.1|7564|7549|28
1618376400000|2021-04-14 05:00:00|7563.6|7548.6|7563.8|7548.8|7563.9|7548.9|7560.8|7545.8|28
1618376700000|2021-04-14 05:05:00|7563.9|7548.9|7561.9|7546.9|7564|7549|7561.9|7546.9|13
1618377000000|2021-04-14 05:10:00|7561.6|7546.6|7562|7547|7562.3|7547.3|7560.5|7545.5|13
1618377300000|2021-04-14 05:15:00|7562.5|7547.5|7563.3|7548.3|7563.3|7548.3|7562.5|7547.5|16
1618377600000|2021-04-14 05:20:00|7563.1|7548.1|7561.8|7546.8|7563.3|7548.3|7561.8|7546.8|18
1618377900000|2021-04-14 05:25:00|7561.3|7546.3|7560.3|7545.3|7561.3|7546.3|7560.3|7545.3|15
1618378200000|2021-04-14 05:30:00|7560.5|7545.5|7562|7547|7562|7547|7560|7545|10
1618378500000|2021-04-14 05:35:00|7561.8|7546.8|7562.6|7547.6|7563.6|7548.6|7561.8|7546.8|10
1618378800000|2021-04-14 05:40:00|7563|7548|7563|7548|7563.2|7548.2|7563|7548|5
1618379400000|2021-04-14 05:50:00|7562.9|7547.9|7561.3|7546.3|7562.9|7547.9|7561.3|7546.3|5
1618379700000|2021-04-14 05:55:00|7561.2|7546.2|7558.7|7543.7|7561.2|7546.2|7558.3|7543.3|16
1618380000000|2021-04-14 06:00:00|7558.5|7543.5|7555.8|7540.8|7558.5|7543.5|7554.5|7539.5|31
1618380300000|2021-04-14 06:05:00|7555.7|7540.7|7555.5|7540.5|7556.1|7541.1|7555.5|7540.5|12
1618380600000|2021-04-14 06:10:00|7555.7|7540.7|7554|7539|7556.1|7541.1|7552.4|7537.4|26
1618380900000|2021-04-14 06:15:00|7553.5|7538.5|7551.8|7536.8|7553.5|7538.5|7551.8|7536.8|9
1618381200000|2021-04-14 06:20:00|7551.6|7536.6|7553.4|7538.4|7553.8|7538.8|7547.4|7532.4|32
1618381500000|2021-04-14 06:25:00|7553.5|7538.5|7554.1|7539.1|7554.2|7539.2|7553.1|7538.1|23
1618381800000|2021-04-14 06:30:00|7554.2|7539.2|7550.6|7535.6|7554.2|7539.2|7550.5|7535.5|41
1618382100000|2021-04-14 06:35:00|7550.5|7535.5|7553.9|7538.9|7554.2|7539.2|7550|7535|47
1618382400000|2021-04-14 06:40:00|7554|7539|7556.9|7541.9|7556.9|7541.9|7553.9|7538.9|36
1618382700000|2021-04-14 06:45:00|7557|7542|7555.1|7540.1|7557.1|7542.1|7555.1|7540.1|20
1618383000000|2021-04-14 06:50:00|7555|7540|7557.9|7542.9|7558|7543|7555|7540|18
1618383300000|2021-04-14 06:55:00|7557.8|7542.8|7557.3|7542.3|7559.1|7544.1|7557|7542|26
1618383600000|2021-04-14 07:00:00|7557|7542|7556.6|7541.6|7557|7542|7556.3|7541.3|17
1618383900000|2021-04-14 07:05:00|7556.5|7541.5|7558.5|7543.5|7558.7|7543.7|7556.5|7541.5|22
1618384200000|2021-04-14 07:10:00|7558.3|7543.3|7558.3|7543.3|7559|7544|7558.3|7543.3|14
1618384500000|2021-04-14 07:15:00|7557.8|7542.8|7556.7|7541.7|7558|7543|7556.7|7541.7|17
1618384800000|2021-04-14 07:20:00|7556.8|7541.8|7559.4|7544.4|7560|7545|7556.8|7541.8|18
1618385100000|2021-04-14 07:25:00|7559|7544|7559.5|7544.5|7559.5|7544.5|7558.7|7543.7|8
1618385400000|2021-04-14 07:30:00|7559.4|7544.4|7557.1|7542.1|7560.1|7545.1|7556.7|7541.7|37
1618385700000|2021-04-14 07:35:00|7557|7542|7564.7|7549.7|7565.1|7550.1|7557|7542|55
1618386000000|2021-04-14 07:40:00|7564.8|7549.8|7563.8|7548.8|7565.2|7550.2|7563.8|7548.8|15
1618386300000|2021-04-14 07:45:00|7563.4|7548.4|7560.4|7545.4|7563.4|7548.4|7560.4|7545.4|21
1618386600000|2021-04-14 07:50:00|7560.5|7545.5|7564.5|7549.5|7565.4|7550.4|7560.5|7545.5|71
1618386900000|2021-04-14 07:55:00|7564|7549|7563.5|7548.5|7564|7549|7562.6|7547.6|36
1618387200000|2021-04-14 08:00:00|7563.4|7548.4|7562.6|7547.6|7563.5|7548.5|7562.1|7547.1|17
1618387500000|2021-04-14 08:05:00|7562.5|7547.5|7563.3|7548.3|7563.5|7548.5|7561.8|7546.8|101
1618387800000|2021-04-14 08:10:00|7563.6|7548.6|7563.3|7548.3|7565.3|7550.3|7563.3|7548.3|78
1618388100000|2021-04-14 08:15:00|7562.7|7547.7|7559|7544|7563.9|7548.9|7559|7544|38
1618388400000|2021-04-14 08:20:00|7559.4|7544.4|7557.8|7542.8|7559.4|7544.4|7557.8|7542.8|53
1618388700000|2021-04-14 08:25:00|7556.8|7541.8|7555.1|7540.1|7556.8|7541.8|7554.4|7539.4|90
1618389000000|2021-04-14 08:30:00|7554.9|7539.9|7552.9|7537.9|7554.9|7539.9|7551.9|7536.9|59
1618389300000|2021-04-14 08:35:00|7552.1|7537.1|7555.7|7540.7|7557.2|7542.2|7552|7537|45
1618389600000|2021-04-14 08:40:00|7555.6|7540.6|7554.8|7539.8|7555.6|7540.6|7554.4|7539.4|46
1618389900000|2021-04-14 08:45:00|7555|7540|7556.8|7541.8|7556.8|7541.8|7554.8|7539.8|35
1618390200000|2021-04-14 08:50:00|7556.5|7541.5|7555.1|7540.1|7556.5|7541.5|7554.8|7539.8|37
1618390500000|2021-04-14 08:55:00|7555|7540|7555.3|7540.3|7555.5|7540.5|7555|7540|7
1618390800000|2021-04-14 09:00:00|7555.1|7540.1|7552.3|7537.3|7555.3|7540.3|7552.3|7537.3|12
1618391100000|2021-04-14 09:05:00|7552|7537|7552|7537|7552.5|7537.5|7552|7537|10
1618391400000|2021-04-14 09:10:00|7551.9|7536.9|7550.6|7535.6|7551.9|7536.9|7549.7|7534.7|23
1618391700000|2021-04-14 09:15:00|7550.7|7535.7|7550.6|7535.6|7551.2|7536.2|7550.6|7535.6|18
1618392000000|2021-04-14 09:20:00|7550.8|7535.8|7545.6|7530.6|7550.9|7535.9|7544.8|7529.8|59
1618392300000|2021-04-14 09:25:00|7545.7|7530.7|7552.1|7537.1|7552.4|7537.4|7545.7|7530.7|32
1618392600000|2021-04-14 09:30:00|7552.5|7537.5|7552.6|7537.6|7552.9|7537.9|7550.4|7535.4|42
1618392900000|2021-04-14 09:35:00|7553.3|7538.3|7555.5|7540.5|7555.9|7540.9|7553.3|7538.3|21
1618393200000|2021-04-14 09:40:00|7555.4|7540.4|7556|7541|7556.7|7541.7|7555.3|7540.3|30
1618393500000|2021-04-14 09:45:00|7556.2|7541.2|7557.6|7542.6|7559.9|7544.9|7556.1|7541.1|50
1618393800000|2021-04-14 09:50:00|7557.3|7542.3|7556.8|7541.8|7557.3|7542.3|7555.3|7540.3|19
1618394100000|2021-04-14 09:55:00|7556.9|7541.9|7557.1|7542.1|7559.2|7544.2|7556.9|7541.9|42
1618394400000|2021-04-14 10:00:00|7557.3|7542.3|7557.3|7542.3|7558.3|7543.3|7557|7542|48
1618394700000|2021-04-14 10:05:00|7557.4|7542.4|7558.2|7543.2|7558.5|7543.5|7557.3|7542.3|16
1618395000000|2021-04-14 10:10:00|7558.1|7543.1|7557.9|7542.9|7559.1|7544.1|7557.7|7542.7|53
1618395300000|2021-04-14 10:15:00|7558|7543|7558.8|7543.8|7558.8|7543.8|7558|7543|7
1618395600000|2021-04-14 10:20:00|7558.7|7543.7|7559.1|7544.1|7559.8|7544.8|7558.7|7543.7|11
1618395900000|2021-04-14 10:25:00|7559|7544|7561.5|7546.5|7561.6|7546.6|7559|7544|21
1618396200000|2021-04-14 10:30:00|7561.6|7546.6|7560.7|7545.7|7561.8|7546.8|7560.7|7545.7|16
1618396500000|2021-04-14 10:35:00|7560.5|7545.5|7560.5|7545.5|7560.7|7545.7|7559.4|7544.4|20
1618396800000|2021-04-14 10:40:00|7560.1|7545.1|7557.8|7542.8|7560.1|7545.1|7557.8|7542.8|14
1618397100000|2021-04-14 10:45:00|7557.3|7542.3|7558.5|7543.5|7558.8|7543.8|7556.8|7541.8|30
1618397400000|2021-04-14 10:50:00|7558.6|7543.6|7559.9|7544.9|7560.5|7545.5|7558.6|7543.6|97
1618397700000|2021-04-14 10:55:00|7559.8|7544.8|7560.6|7545.6|7560.8|7545.8|7559.6|7544.6|58
1618398000000|2021-04-14 11:00:00|7560.7|7545.7|7561.8|7546.8|7561.8|7546.8|7560.7|7545.7|21
1618398300000|2021-04-14 11:05:00|7562.1|7547.1|7561.7|7546.7|7562.4|7547.4|7560.8|7545.8|21
1618398600000|2021-04-14 11:10:00|7561.8|7546.8|7560.8|7545.8|7561.8|7546.8|7560.5|7545.5|17
1618398900000|2021-04-14 11:15:00|7561|7546|7560.1|7545.1|7561|7546|7560.1|7545.1|6
1618399200000|2021-04-14 11:20:00|7560|7545|7560|7545|7560|7545|7559.8|7544.8|3
1618399500000|2021-04-14 11:25:00|7559.6|7544.6|7557.1|7542.1|7559.8|7544.8|7557.1|7542.1|32
1618399800000|2021-04-14 11:30:00|7557|7542|7562.8|7537.8|7563.8|7543.8|7556.6|7537.8|26
1618400100000|2021-04-14 11:35:00|7563.3|7538.3|7563.3|7538.3|7563.3|7538.3|7563.3|7538.3|1
1618400400000|2021-04-14 11:40:00|7563.4|7538.4|7558.3|7543.3|7563.4|7544.1|7558.3|7538.4|6
1618400700000|2021-04-14 11:45:00|7558.2|7543.2|7556.7|7541.7|7563|7543.2|7556.7|7538|7
1618401000000|2021-04-14 11:50:00|7556.8|7541.8|7559|7544|7560.3|7544.2|7554.1|7534.2|77
1618401300000|2021-04-14 11:55:00|7558.8|7543.8|7558.5|7543.5|7559|7544|7558.2|7543.2|17
1618401600000|2021-04-14 12:00:00|7558.8|7543.8|7558.5|7543.5|7558.8|7543.8|7558.5|7543.5|5
1618401900000|2021-04-14 12:05:00|7558.4|7543.4|7556.9|7541.9|7558.5|7543.5|7556.9|7541.9|15
1618402200000|2021-04-14 12:10:00|7556.2|7541.2|7551.9|7536.9|7556.2|7541.2|7551.3|7536.3|124
1618402500000|2021-04-14 12:15:00|7551.8|7536.8|7557.3|7532.3|7557.6|7536.9|7551.7|7531.2|386
1618402800000|2021-04-14 12:20:00|7557.5|7532.5|7557|7532|7557.5|7536.8|7550.8|7530.6|344
1618403100000|2021-04-14 12:25:00|7556.9|7531.9|7556.9|7531.9|7557.3|7536.6|7550.7|7530.9|174
1618403400000|2021-04-14 12:30:00|7557|7532|7557.6|7532.6|7557.7|7532.7|7557|7532|11
1618403700000|2021-04-14 12:35:00|7557.5|7532.5|7549.5|7534.5|7557.5|7536.4|7549.5|7532.5|17
1618404000000|2021-04-14 12:40:00|7549.6|7534.6|7552.3|7537.3|7552.4|7537.4|7549.6|7534.6|16
1618404300000|2021-04-14 12:45:00|7552.2|7537.2|7554.3|7539.3|7555.9|7540.9|7552.1|7537.1|49
1618404600000|2021-04-14 12:50:00|7554.2|7539.2|7554.3|7539.3|7554.3|7539.3|7554|7539|7
1618404900000|2021-04-14 12:55:00|7555.9|7540.9|7556.3|7541.3|7556.3|7541.3|7555.3|7540.3|13
1618405200000|2021-04-14 13:00:00|7556.4|7541.4|7557.1|7542.1|7557.8|7542.8|7555.3|7540.3|19
1618405500000|2021-04-14 13:05:00|7557.3|7542.3|7556.1|7541.1|7557.4|7542.4|7556.1|7541.1|8
1618405800000|2021-04-14 13:10:00|7556.6|7541.6|7556.2|7541.2|7556.9|7541.9|7556.2|7541.2|11
1618406100000|2021-04-14 13:15:00|7556.1|7541.1|7556.6|7541.6|7557|7542|7556.1|7541.1|12
1618406400000|2021-04-14 13:20:00|7556.5|7541.5|7556.5|7541.5|7556.6|7541.6|7556.5|7541.5|7
1618406700000|2021-04-14 13:25:00|7556.7|7541.7|7556.5|7541.5|7557|7542|7556.2|7541.2|76
1618407000000|2021-04-14 13:30:00|7556.4|7541.4|7556.6|7541.6|7556.7|7541.7|7556.4|7541.4|10
1618407300000|2021-04-14 13:35:00|7556.5|7541.5|7556.6|7541.6|7556.7|7541.7|7555.5|7540.5|27
1618407600000|2021-04-14 13:40:00|7556.7|7541.7|7555.6|7540.6|7556.7|7541.7|7554|7539|43
1618407900000|2021-04-14 13:45:00|7555.7|7540.7|7556.6|7541.6|7556.7|7541.7|7555.5|7540.5|23
1618408200000|2021-04-14 13:50:00|7556.9|7541.9|7556.7|7541.7|7556.9|7541.9|7556.7|7541.7|6
1618408500000|2021-04-14 13:55:00|7556.6|7541.6|7556.9|7541.9|7557.1|7542.1|7556.6|7541.6|14
1618408800000|2021-04-14 14:00:00|7557|7542|7556.8|7541.8|7557.3|7542.3|7556.4|7541.4|44
1618409100000|2021-04-14 14:05:00|7556.9|7541.9|7557|7542|7557.8|7542.8|7556.1|7541.1|41
1618409400000|2021-04-14 14:10:00|7556.8|7541.8|7556.7|7541.7|7556.9|7541.9|7556.5|7541.5|21
1618409700000|2021-04-14 14:15:00|7556.6|7541.6|7557.1|7542.1|7557.1|7542.1|7556.4|7541.4|27
1618410000000|2021-04-14 14:20:00|7556.8|7541.8|7556.7|7541.7|7557|7542|7556.6|7541.6|20
1618410300000|2021-04-14 14:25:00|7556.6|7541.6|7556.3|7541.3|7556.7|7541.7|7555.4|7540.4|34
1618410600000|2021-04-14 14:30:00|7556.2|7541.2|7556|7541|7556.2|7541.2|7555.9|7540.9|23
1618410900000|2021-04-14 14:35:00|7555.9|7540.9|7555.9|7540.9|7555.9|7540.9|7555.8|7540.8|3
1618411200000|2021-04-14 14:40:00|7555.8|7540.8|7553.8|7538.8|7556|7541|7553.4|7538.4|40
1618411500000|2021-04-14 14:45:00|7553.7|7538.7|7550.2|7535.2|7557.4|7538.7|7549.2|7532.4|54
1618411800000|2021-04-14 14:50:00|7550.1|7535.1|7549.9|7534.9|7550.2|7535.2|7549|7534|47
1618412100000|2021-04-14 14:55:00|7549.8|7534.8|7550.9|7535.9|7551.1|7536.1|7549.4|7534.4|23
1618412400000|2021-04-14 15:00:00|7551|7536|7550.9|7535.9|7551.2|7536.2|7548.9|7533.9|40
1618412700000|2021-04-14 15:05:00|7550.8|7535.8|7550.8|7535.8|7551.1|7536.1|7550.7|7535.7|35
1618413000000|2021-04-14 15:10:00|7550.7|7535.7|7551.3|7536.3|7551.4|7536.4|7550.6|7535.6|11
1618413300000|2021-04-14 15:15:00|7551.2|7536.2|7550.7|7535.7|7551.3|7536.3|7550.5|7535.5|22
1618413600000|2021-04-14 15:20:00|7550.8|7535.8|7550.8|7535.8|7550.9|7535.9|7550.8|7535.8|15
1618413900000|2021-04-14 15:25:00|7550.7|7535.7|7550.7|7535.7|7550.7|7535.7|7550.7|7535.7|1
1618414200000|2021-04-14 15:30:00|7550|7535|7549.1|7534.1|7550|7535|7549|7534|23
1618414500000|2021-04-14 15:35:00|7549.2|7534.2|7549.3|7534.3|7549.3|7534.3|7549|7534|27
1618414800000|2021-04-14 15:40:00|7549.4|7534.4|7550.2|7535.2|7550.5|7535.5|7549.3|7534.3|14
1618415100000|2021-04-14 15:45:00|7550|7535|7547.9|7532.9|7550.2|7535.2|7547.6|7532.6|24
1618415400000|2021-04-14 15:50:00|7548|7533|7549.2|7534.2|7549.9|7534.9|7548|7533|86
1618415700000|2021-04-14 15:55:00|7549.1|7534.1|7555.8|7530.8|7557.1|7536.3|7549.1|7530.7|76
1618416000000|2021-04-14 16:00:00|7555.7|7530.7|7548.8|7533.8|7556.2|7534.6|7548.7|7528.8|30
1618416300000|2021-04-14 16:05:00|7548.9|7533.9|7545.2|7530.2|7548.9|7533.9|7545.2|7530.2|36
1618416600000|2021-04-14 16:10:00|7545.4|7530.4|7546.8|7531.8|7547.7|7532.7|7545.4|7530.4|35
1618416900000|2021-04-14 16:15:00|7546.4|7531.4|7545.7|7530.7|7546.4|7531.4|7545.7|7530.7|4
1618417200000|2021-04-14 16:20:00|7545.8|7530.8|7544.1|7529.1|7545.8|7530.8|7544.1|7529.1|9
1618417500000|2021-04-14 16:25:00|7544|7529|7543.6|7528.6|7544|7529|7543.5|7528.5|133
1618417800000|2021-04-14 16:30:00|7543.7|7528.7|7544.4|7529.4|7544.8|7529.8|7543|7528|40
1618418100000|2021-04-14 16:35:00|7544.2|7529.2|7543.6|7528.6|7544.2|7529.2|7543.5|7528.5|7
1618418400000|2021-04-14 16:40:00|7543.5|7528.5|7543.6|7528.6|7543.6|7528.6|7543.4|7528.4|8
1618418700000|2021-04-14 16:45:00|7543.5|7528.5|7543.2|7528.2|7543.5|7528.5|7543|7528|15
1618419000000|2021-04-14 16:50:00|7543.3|7528.3|7542.7|7527.7|7543.3|7528.3|7542.6|7527.6|11
1618419300000|2021-04-14 16:55:00|7542.6|7527.6|7544.4|7529.4|7544.4|7529.4|7542.5|7527.5|20
1618419600000|2021-04-14 17:00:00|7544.5|7529.5|7543.9|7528.9|7544.6|7529.6|7543.9|7528.9|17
1618419900000|2021-04-14 17:05:00|7544.1|7529.1|7544.5|7529.5|7544.6|7529.6|7544.1|7529.1|4
1618420200000|2021-04-14 17:10:00|7544.4|7529.4|7544.4|7529.4|7544.5|7529.5|7544.4|7529.4|3
1618420500000|2021-04-14 17:15:00|7544.5|7529.5|7544.1|7529.1|7544.5|7529.5|7543.9|7528.9|14
1618420800000|2021-04-14 17:20:00|7544.2|7529.2|7542|7527|7544.2|7529.2|7541.9|7526.9|15
1618421100000|2021-04-14 17:25:00|7541.9|7526.9|7544.4|7529.4|7544.7|7529.7|7541.9|7526.9|18
1618421400000|2021-04-14 17:30:00|7544.3|7529.3|7544.3|7529.3|7544.4|7529.4|7544.3|7529.3|3
1618421700000|2021-04-14 17:35:00|7544.4|7529.4|7544.3|7529.3|7544.5|7529.5|7544.3|7529.3|18
1618422000000|2021-04-14 17:40:00|7544.4|7529.4|7544.4|7529.4|7544.4|7529.4|7544.3|7529.3|5
1618422300000|2021-04-14 17:45:00|7544.3|7529.3|7544.3|7529.3|7544.4|7529.4|7544.3|7529.3|5
1618422600000|2021-04-14 17:50:00|7544.4|7529.4|7545.4|7530.4|7545.7|7530.7|7544.3|7529.3|81
1618422900000|2021-04-14 17:55:00|7545.5|7530.5|7551.3|7526.3|7551.3|7530.6|7545.2|7525.6|51
1618423200000|2021-04-14 18:00:00|7545.7|7530.7|7553.9|7528.9|7554.4|7530.9|7545.6|7526.9|107
1618423500000|2021-04-14 18:05:00|7554|7529|7554|7529|7554.1|7529.1|7553.6|7528.6|15
1618423800000|2021-04-14 18:10:00|7554.1|7529.1|7549.3|7534.3|7554.1|7534.4|7547.5|7529.1|11
1618424100000|2021-04-14 18:15:00|7548.8|7533.8|7548|7533|7548.8|7533.8|7545.4|7530.4|22
1618424400000|2021-04-14 18:20:00|7547.8|7532.8|7547.9|7532.9|7547.9|7532.9|7547.8|7532.8|2
1618424700000|2021-04-14 18:25:00|7547.8|7532.8|7549.1|7534.1|7549.2|7534.2|7547.8|7532.8|60
1618425000000|2021-04-14 18:30:00|7549|7534|7547.4|7532.4|7549|7534|7547.4|7532.4|44
1618425300000|2021-04-14 18:35:00|7552.6|7527.6|7552.5|7527.5|7552.8|7527.8|7552.5|7527.5|5
1618425600000|2021-04-14 18:40:00|7552.4|7527.4|7552.7|7527.7|7552.7|7527.7|7551.5|7526.5|23
1618425900000|2021-04-14 18:45:00|7547.9|7532.9|7548.6|7533.6|7548.6|7533.6|7547.9|7532.9|10
1618426200000|2021-04-14 18:50:00|7548.8|7533.8|7548.5|7533.5|7549.1|7534.1|7548.5|7533.5|4
1618426500000|2021-04-14 18:55:00|7548.6|7533.6|7548.8|7533.8|7552.7|7534.1|7548.2|7527.2|13
1618426800000|2021-04-14 19:00:00|7548.7|7533.7|7547.6|7532.6|7548.8|7533.8|7547.6|7532.6|40
1618427100000|2021-04-14 19:05:00|7548.7|7533.7|7548.4|7533.4|7549|7534|7548.4|7533.4|7
1618427400000|2021-04-14 19:10:00|7548.7|7533.7|7549|7534|7549.1|7534.1|7548.7|7533.7|3
1618427700000|2021-04-14 19:15:00|7548.9|7533.9|7549.1|7534.1|7549.1|7534.1|7548.2|7533.2|6
1618428300000|2021-04-14 19:25:00|7550.1|7535.1|7549.9|7534.9|7550.2|7535.2|7549.9|7534.9|5
1618428600000|2021-04-14 19:30:00|7549.7|7534.7|7549.4|7534.4|7550.2|7535.2|7549.4|7534.4|9
1618428900000|2021-04-14 19:35:00|7549.1|7534.1|7549.7|7534.7|7549.7|7534.7|7549.1|7534.1|4
1618429500000|2021-04-14 19:45:00|7549.5|7534.5|7549.6|7534.6|7549.6|7534.6|7549.1|7534.1|8
1618429800000|2021-04-14 19:50:00|7549.5|7534.5|7549.4|7534.4|7549.5|7534.5|7549.4|7534.4|2
1618430100000|2021-04-14 19:55:00|7548.2|7533.2|7548.5|7533.5|7548.6|7533.6|7548.2|7533.2|4
1618450200000|2021-04-15 01:30:00|7549.5|7524.5|7549.5|7524.5|7549.5|7524.5|7549.5|7524.5|1
1618450800000|2021-04-15 01:40:00|7551.6|7526.6|7551.5|7526.5|7551.6|7526.6|7551.5|7526.5|2
1618451100000|2021-04-15 01:45:00|7552.3|7527.3|7553.3|7528.3|7553.3|7528.3|7552.3|7527.3|2
1618451400000|2021-04-15 01:50:00|7561.2|7536.2|7564.1|7539.1|7567.3|7542.3|7556.4|7531.4|22
1618451700000|2021-04-15 01:55:00|7561.6|7536.6|7564.1|7539.1|7564.1|7539.1|7561.6|7536.6|2
1618452000000|2021-04-15 02:00:00|7558.6|7533.6|7561.8|7536.8|7562.6|7537.6|7558.6|7533.6|6
1618452300000|2021-04-15 02:05:00|7560.1|7535.1|7560.1|7535.1|7560.1|7535.1|7560.1|7535.1|1
1618452900000|2021-04-15 02:15:00|7560.8|7535.8|7560.8|7535.8|7560.8|7535.8|7560.8|7535.8|1
1618453200000|2021-04-15 02:20:00|7562.6|7537.6|7562.1|7537.1|7562.6|7537.6|7562.1|7537.1|2
1618453500000|2021-04-15 02:25:00|7563.1|7538.1|7563.1|7538.1|7563.1|7538.1|7563.1|7538.1|1
1618453800000|2021-04-15 02:30:00|7563.6|7538.6|7563.6|7538.6|7563.6|7538.6|7563.6|7538.6|1
1618454100000|2021-04-15 02:35:00|7561.4|7536.4|7564.1|7539.1|7564.1|7539.1|7561.4|7536.4|3
1618455000000|2021-04-15 02:50:00|7562.1|7537.1|7561.6|7536.6|7562.3|7537.3|7561.6|7536.6|9
1618455300000|2021-04-15 02:55:00|7560.8|7535.8|7561.4|7536.4|7563.2|7538.2|7560.8|7535.8|11
1618455600000|2021-04-15 03:00:00|7561.5|7536.5|7560.6|7535.6|7561.8|7536.8|7560.5|7535.5|6
1618455900000|2021-04-15 03:05:00|7560.7|7535.7|7560.7|7535.7|7560.8|7535.8|7560.7|7535.7|3
1618456800000|2021-04-15 03:20:00|7561|7536|7562.3|7537.3|7562.3|7537.3|7561|7536|3
1618457100000|2021-04-15 03:25:00|7561.3|7536.3|7562.3|7537.3|7562.3|7537.3|7561.3|7536.3|2
1618457400000|2021-04-15 03:30:00|7562.4|7537.4|7566.9|7541.9|7567.1|7542.1|7562.4|7537.4|157
1618457700000|2021-04-15 03:35:00|7561.6|7546.6|7562.5|7547.5|7563|7548|7561.5|7546.5|23
1618458000000|2021-04-15 03:40:00|7563.1|7548.1|7569.8|7554.8|7574.6|7557.6|7563.1|7547.7|134
1618458300000|2021-04-15 03:45:00|7570.1|7555.1|7569.8|7554.8|7570.3|7555.3|7567.8|7552.8|53
1618458600000|2021-04-15 03:50:00|7570.3|7555.3|7567.8|7552.8|7571|7556|7567.8|7552.8|24
1618458900000|2021-04-15 03:55:00|7568.1|7553.1|7568.8|7553.8|7568.8|7553.8|7566.3|7551.3|27
1618459200000|2021-04-15 04:00:00|7568.5|7553.5|7568.3|7553.3|7569.5|7554.5|7567.8|7552.8|26
1618459500000|2021-04-15 04:05:00|7568.5|7553.5|7569.3|7554.3|7569.3|7554.3|7568|7553|10
1618459800000|2021-04-15 04:10:00|7568.8|7553.8|7567.8|7552.8|7569|7554|7567.8|7552.8|11
1618460100000|2021-04-15 04:15:00|7568|7553|7566|7551|7568|7553|7565.9|7550.9|14
1618460400000|2021-04-15 04:20:00|7566.3|7551.3|7563.6|7548.6|7568.5|7553.5|7563.5|7548.5|60
1618460700000|2021-04-15 04:25:00|7563.8|7548.8|7562.4|7547.4|7564|7549|7561.8|7546.8|64
1618461000000|2021-04-15 04:30:00|7562.2|7547.2|7564.7|7549.7|7565.6|7550.6|7562.2|7547.2|96
1618461300000|2021-04-15 04:35:00|7564.8|7549.8|7570.8|7555.8|7570.8|7555.8|7564.6|7549.6|98
1618461600000|2021-04-15 04:40:00|7570.9|7555.9|7574|7559|7582|7567|7570.1|7555.1|251
1618461900000|2021-04-15 04:45:00|7574.5|7559.5|7577.5|7562.5|7579.6|7564.6|7574.1|7559.1|102
1618462200000|2021-04-15 04:50:00|7577.6|7562.6|7576.9|7561.9|7579.4|7564.4|7573.2|7558.2|128
1618462500000|2021-04-15 04:55:00|7577|7562|7577.2|7562.2|7578.9|7563.9|7574.2|7559.2|103
1618462800000|2021-04-15 05:00:00|7577.1|7562.1|7576.2|7561.2|7577.6|7562.6|7574.2|7559.2|150
1618463100000|2021-04-15 05:05:00|7576.3|7561.3|7558.6|7543.6|7577.6|7562.6|7558.5|7543.5|284
1618463400000|2021-04-15 05:10:00|7558.7|7543.7|7564|7549|7564.2|7549.2|7555.7|7540.7|214
1618463700000|2021-04-15 05:15:00|7564.1|7549.1|7562.8|7547.8|7565.5|7550.5|7562.8|7547.8|108
1618464000000|2021-04-15 05:20:00|7562.9|7547.9|7560.6|7545.6|7563.8|7548.8|7560.5|7545.5|126
1618464300000|2021-04-15 05:25:00|7560.7|7545.7|7564.3|7549.3|7566.9|7551.9|7559|7544|152
1618464600000|2021-04-15 05:30:00|7564.1|7549.1|7562.8|7547.8|7566|7551|7562.2|7547.2|80
1618464900000|2021-04-15 05:35:00|7563|7548|7561.1|7546.1|7563.4|7548.4|7560.7|7545.7|129
1618465200000|2021-04-15 05:40:00|7561.5|7546.5|7561.2|7546.2|7562.8|7547.8|7560.8|7545.8|159
1618465500000|2021-04-15 05:45:00|7561.3|7546.3|7555.3|7540.3|7562|7547|7555.3|7540.3|157
1618465800000|2021-04-15 05:50:00|7555.2|7540.2|7553.5|7538.5|7556.8|7541.8|7550.9|7535.9|234
1618466100000|2021-04-15 05:55:00|7553.6|7538.6|7552.6|7537.6|7554.1|7539.1|7551.4|7536.4|126
1618466400000|2021-04-15 06:00:00|7552.7|7537.7|7557.8|7542.8|7557.8|7542.8|7552.3|7537.3|124
1618466700000|2021-04-15 06:05:00|7557.9|7542.9|7555.5|7540.5|7560.6|7545.6|7555.1|7540.1|134
1618467000000|2021-04-15 06:10:00|7555.6|7540.6|7560.4|7545.4|7561.1|7546.1|7555.6|7540.6|124
1618467300000|2021-04-15 06:15:00|7560.5|7545.5|7559.5|7544.5|7560.9|7545.9|7557.9|7542.9|51
1618467600000|2021-04-15 06:20:00|7560.1|7545.1|7560.3|7545.3|7560.9|7545.9|7558.7|7543.7|82
1618467900000|2021-04-15 06:25:00|7559.2|7544.2|7566|7551|7568.2|7553.2|7558.8|7543.8|111
1618468200000|2021-04-15 06:30:00|7566.4|7551.4|7566.8|7551.8|7568.1|7553.1|7563.5|7548.5|140
1618468500000|2021-04-15 06:35:00|7566.7|7551.7|7561.6|7546.6|7567.2|7552.2|7561.1|7546.1|74
1618468800000|2021-04-15 06:40:00|7561.8|7546.8|7561.1|7546.1|7562.4|7547.4|7560.5|7545.5|49
1618469100000|2021-04-15 06:45:00|7561|7546|7560.2|7545.2|7561|7546|7558.2|7543.2|61
1618469400000|2021-04-15 06:50:00|7560|7545|7558.5|7543.5|7561.6|7546.6|7558|7543|95
1618469700000|2021-04-15 06:55:00|7558.6|7543.6|7562.6|7547.6|7563.8|7548.8|7558.3|7543.3|70
1618470000000|2021-04-15 07:00:00|7562.5|7547.5|7560.3|7545.3|7563.2|7548.2|7558|7543|110
1618470300000|2021-04-15 07:05:00|7559.9|7544.9|7557.5|7542.5|7560.8|7545.8|7556.5|7541.5|74
1618470600000|2021-04-15 07:10:00|7557.4|7542.4|7551.6|7536.6|7558.1|7543.1|7551.6|7536.6|123
1618470900000|2021-04-15 07:15:00|7551.5|7536.5|7544.8|7529.8|7551.5|7536.5|7542.3|7527.3|260
1618471200000|2021-04-15 07:20:00|7545.1|7530.1|7550.4|7535.4|7550.8|7535.8|7544.9|7529.9|141
1618471500000|2021-04-15 07:25:00|7550.3|7535.3|7549.5|7534.5|7550.8|7535.8|7545.3|7530.3|137
1618471800000|2021-04-15 07:30:00|7549.6|7534.6|7541.9|7526.9|7550.2|7535.2|7540.4|7525.4|94
1618472100000|2021-04-15 07:35:00|7542.1|7527.1|7542.2|7527.2|7546.5|7531.5|7541.8|7526.8|152
1618472400000|2021-04-15 07:40:00|7541.7|7526.7|7540.6|7525.6|7543.2|7528.2|7538.3|7523.3|152
1618472700000|2021-04-15 07:45:00|7540.2|7525.2|7544.3|7529.3|7545.3|7530.3|7540.1|7525.1|109
1618473000000|2021-04-15 07:50:00|7544.5|7529.5|7549.6|7534.6|7549.7|7534.7|7544|7529|100
1618473300000|2021-04-15 07:55:00|7549.1|7534.1|7545.9|7530.9|7549.1|7534.1|7544.1|7529.1|95
1618473600000|2021-04-15 08:00:00|7546|7531|7547.4|7532.4|7553.8|7538.8|7545.9|7530.9|112
1618473900000|2021-04-15 08:05:00|7548.5|7533.5|7547.9|7532.9|7549|7534|7545.8|7530.8|75
1618474200000|2021-04-15 08:10:00|7547.5|7532.5|7543.4|7528.4|7547.9|7532.9|7543.2|7528.2|67
1618474500000|2021-04-15 08:15:00|7542.8|7527.8|7546.1|7531.1|7546.2|7531.2|7541.4|7526.4|78
1618474800000|2021-04-15 08:20:00|7546.2|7531.2|7549.5|7534.5|7549.9|7534.9|7545.8|7530.8|66
1618475100000|2021-04-15 08:25:00|7549.4|7534.4|7548|7533|7549.5|7534.5|7545.9|7530.9|61
1618475400000|2021-04-15 08:30:00|7548.1|7533.1|7550.8|7535.8|7551.7|7536.7|7547.8|7532.8|83
1618475700000|2021-04-15 08:35:00|7550.7|7535.7|7547.7|7532.7|7550.8|7535.8|7547.5|7532.5|48
1618476000000|2021-04-15 08:40:00|7547.6|7532.6|7548|7533|7549.3|7534.3|7544.7|7529.7|113
1618476300000|2021-04-15 08:45:00|7548.1|7533.1|7549.3|7534.3|7550.9|7535.9|7548.1|7533.1|78
1618476600000|2021-04-15 08:50:00|7549.4|7534.4|7549.2|7534.2|7549.6|7534.6|7547.7|7532.7|59
1618476900000|2021-04-15 08:55:00|7549.5|7534.5|7552.3|7537.3|7553.6|7538.6|7549.4|7534.4|105
1618477200000|2021-04-15 09:00:00|7551.9|7536.9|7550.4|7535.4|7551.9|7536.9|7549.5|7534.5|79
1618477500000|2021-04-15 09:05:00|7550.5|7535.5|7551.4|7536.4|7552.9|7537.9|7550.3|7535.3|73
1618477800000|2021-04-15 09:10:00|7551.5|7536.5|7550.9|7535.9|7553.2|7538.2|7550.9|7535.9|63
1618478100000|2021-04-15 09:15:00|7550.7|7535.7|7549|7534|7550.7|7535.7|7548.6|7533.6|68
1618478400000|2021-04-15 09:20:00|7548.9|7533.9|7541.5|7526.5|7548.9|7533.9|7540.8|7525.8|81
1618478700000|2021-04-15 09:25:00|7541.4|7526.4|7538.6|7523.6|7542.3|7527.3|7538.2|7523.2|153
1618479000000|2021-04-15 09:30:00|7538.1|7523.1|7539.9|7524.9|7541.5|7526.5|7537.3|7522.3|94
1618479300000|2021-04-15 09:35:00|7539.7|7524.7|7540.5|7525.5|7542|7527|7539.2|7524.2|77
1618479600000|2021-04-15 09:40:00|7540.3|7525.3|7539.5|7524.5|7540.9|7525.9|7539.1|7524.1|55
1618479900000|2021-04-15 09:45:00|7539.7|7524.7|7541.1|7526.1|7542.3|7527.3|7539.3|7524.3|96
1618480200000|2021-04-15 09:50:00|7540.9|7525.9|7539.7|7524.7|7541.2|7526.2|7538.3|7523.3|122
1618480500000|2021-04-15 09:55:00|7539.8|7524.8|7535.7|7520.7|7540.2|7525.2|7535.7|7520.7|99
1618480800000|2021-04-15 10:00:00|7535.6|7520.6|7537.4|7522.4|7537.7|7522.7|7535.3|7520.3|68
1618481100000|2021-04-15 10:05:00|7537.3|7522.3|7538.5|7523.5|7538.8|7523.8|7535.2|7520.2|65
1618481400000|2021-04-15 10:10:00|7538.6|7523.6|7540.1|7525.1|7540.4|7525.4|7537.2|7522.2|56
1618481700000|2021-04-15 10:15:00|7540|7525|7541|7526|7541.1|7526.1|7539|7524|48
1618482000000|2021-04-15 10:20:00|7540.9|7525.9|7543.1|7528.1|7544|7529|7540.9|7525.9|78
1618482300000|2021-04-15 10:25:00|7543|7528|7543.1|7528.1|7543.4|7528.4|7541.9|7526.9|36
1618482600000|2021-04-15 10:30:00|7543|7528|7548.8|7533.8|7548.9|7533.9|7542.8|7527.8|92
1618482900000|2021-04-15 10:35:00|7548.7|7533.7|7553.5|7538.5|7556.9|7541.9|7548.1|7533.1|161
1618483200000|2021-04-15 10:40:00|7553.8|7538.8|7554|7539|7555.1|7540.1|7553.4|7538.4|109
1618483500000|2021-04-15 10:45:00|7553.9|7538.9|7556.6|7541.6|7557.5|7542.5|7553|7538|131
1618483800000|2021-04-15 10:50:00|7556.5|7541.5|7554.2|7539.2|7556.7|7541.7|7553.3|7538.3|56
1618484100000|2021-04-15 10:55:00|7554|7539|7553.9|7538.9|7554.5|7539.5|7553.2|7538.2|35
1618484400000|2021-04-15 11:00:00|7554|7539|7552.9|7537.9|7554.3|7539.3|7552|7537|51
1618484700000|2021-04-15 11:05:00|7553|7538|7553.5|7538.5|7554.4|7539.4|7553|7538|22
1618485000000|2021-04-15 11:10:00|7553|7538|7553.6|7538.6|7553.6|7538.6|7551.6|7536.6|48
1618485300000|2021-04-15 11:15:00|7553.7|7538.7|7552.2|7537.2|7554.3|7539.3|7551.4|7536.4|40
1618485600000|2021-04-15 11:20:00|7552.4|7537.4|7552.2|7537.2|7553.3|7538.3|7552|7537|73
1618485900000|2021-04-15 11:25:00|7552.3|7537.3|7551.1|7536.1|7552.3|7537.3|7550.5|7535.5|58
1618486200000|2021-04-15 11:30:00|7550.9|7535.9|7551.1|7536.1|7551.2|7536.2|7549.9|7534.9|17
1618486500000|2021-04-15 11:35:00|7551|7536|7550.9|7535.9|7551|7536|7550.9|7535.9|4
1618486800000|2021-04-15 11:40:00|7550.6|7535.6|7551|7536|7551|7536|7550.6|7535.6|5
1618487100000|2021-04-15 11:45:00|7551.1|7536.1|7552.7|7537.7|7552.8|7537.8|7550.6|7535.6|20
1618487400000|2021-04-15 11:50:00|7553.2|7538.2|7552.8|7537.8|7553.2|7538.2|7552.7|7537.7|18
1618487700000|2021-04-15 11:55:00|7552.7|7537.7|7552.3|7537.3|7552.8|7537.8|7552.1|7537.1|12
1618488000000|2021-04-15 12:00:00|7552.2|7537.2|7550.9|7535.9|7552.2|7537.2|7548.8|7533.8|91
1618488300000|2021-04-15 12:05:00|7550.8|7535.8|7548.6|7533.6|7551.4|7536.4|7547.9|7532.9|35
1618488600000|2021-04-15 12:10:00|7548.7|7533.7|7546.4|7531.4|7550.1|7535.1|7546.2|7531.2|137
1618488900000|2021-04-15 12:15:00|7546.5|7531.5|7547.1|7532.1|7547.1|7532.1|7546.2|7531.2|57
1618489200000|2021-04-15 12:20:00|7547|7532|7548.4|7533.4|7548.9|7533.9|7547|7532|16
1618489500000|2021-04-15 12:25:00|7548.3|7533.3|7548.8|7533.8|7549.1|7534.1|7548.3|7533.3|28
1618489800000|2021-04-15 12:30:00|7549|7534|7545.3|7530.3|7549.2|7534.2|7543.6|7528.6|119
1618490100000|2021-04-15 12:35:00|7545.2|7530.2|7545.4|7530.4|7545.9|7530.9|7545.2|7530.2|22
1618490400000|2021-04-15 12:40:00|7545.3|7530.3|7541.8|7526.8|7545.3|7530.3|7541.3|7526.3|136
1618490700000|2021-04-15 12:45:00|7541.9|7526.9|7539.4|7524.4|7542.6|7527.6|7538.8|7523.8|241
1618491000000|2021-04-15 12:50:00|7539.3|7524.3|7541.9|7526.9|7542.9|7527.9|7539|7524|120
1618491300000|2021-04-15 12:55:00|7542|7527|7544.2|7529.2|7544.7|7529.7|7542|7527|39
1618491600000|2021-04-15 13:00:00|7544.4|7529.4|7539.1|7524.1|7544.4|7529.4|7538.9|7523.9|61
1618491900000|2021-04-15 13:05:00|7539.2|7524.2|7539.8|7524.8|7540.3|7525.3|7538.9|7523.9|282
1618492200000|2021-04-15 13:10:00|7539.9|7524.9|7538.1|7523.1|7539.9|7524.9|7537|7522|57
1618492500000|2021-04-15 13:15:00|7537.9|7522.9|7537.5|7522.5|7538|7523|7535.4|7520.4|76
1618492800000|2021-04-15 13:20:00|7537.4|7522.4|7536.9|7521.9|7538.2|7523.2|7536.1|7521.1|29
1618493100000|2021-04-15 13:25:00|7537|7522|7535.4|7520.4|7537.6|7522.6|7535|7520|43
1618493400000|2021-04-15 13:30:00|7535.3|7520.3|7534.7|7519.7|7537|7522|7534.5|7519.5|49
1618493700000|2021-04-15 13:35:00|7534.8|7519.8|7533.7|7518.7|7535.3|7520.3|7533.3|7518.3|81
1618494000000|2021-04-15 13:40:00|7533.8|7518.8|7534|7519|7534.1|7519.1|7533.6|7518.6|23
1618494300000|2021-04-15 13:45:00|7534.1|7519.1|7533.7|7518.7|7534.1|7519.1|7533.3|7518.3|27
1618494600000|2021-04-15 13:50:00|7533.6|7518.6|7533.5|7518.5|7534.1|7519.1|7532.8|7517.8|57
1618494900000|2021-04-15 13:55:00|7533.6|7518.6|7531.2|7516.2|7534.4|7519.4|7531.2|7516.2|174
1618495200000|2021-04-15 14:00:00|7531.3|7516.3|7531.1|7516.1|7531.3|7516.3|7529.6|7514.6|41
1618495500000|2021-04-15 14:05:00|7531.2|7516.2|7530.2|7515.2|7531.6|7516.6|7529.8|7514.8|58
1618495800000|2021-04-15 14:10:00|7530.1|7515.1|7529|7514|7530.9|7515.9|7529|7514|73
1618496100000|2021-04-15 14:15:00|7528.9|7513.9|7528.8|7513.8|7530.6|7515.6|7528.6|7513.6|90
1618496400000|2021-04-15 14:20:00|7528.7|7513.7|7530.6|7515.6|7530.9|7515.9|7528.4|7513.4|42
1618496700000|2021-04-15 14:25:00|7530.7|7515.7|7529.2|7514.2|7530.9|7515.9|7528.8|7513.8|276
1618497000000|2021-04-15 14:30:00|7529.1|7514.1|7528.6|7513.6|7529.5|7514.5|7528.6|7513.6|37
1618497300000|2021-04-15 14:35:00|7528.4|7513.4|7527.1|7512.1|7528.8|7513.8|7526.7|7511.7|29
1618497600000|2021-04-15 14:40:00|7527|7512|7525|7510|7527.1|7512.1|7523.2|7508.2|166
1618497900000|2021-04-15 14:45:00|7524.9|7509.9|7524.1|7509.1|7525.5|7510.5|7523.5|7508.5|64
1618498200000|2021-04-15 14:50:00|7524.3|7509.3|7525.2|7510.2|7525.6|7510.6|7522.7|7507.7|88
1618498500000|2021-04-15 14:55:00|7525.3|7510.3|7526.1|7511.1|7526.3|7511.3|7525.2|7510.2|34
1618498800000|2021-04-15 15:00:00|7526.4|7511.4|7526.1|7511.1|7527.2|7512.2|7525.7|7510.7|183
1618499100000|2021-04-15 15:05:00|7526.2|7511.2|7526.3|7511.3|7527|7512|7525.5|7510.5|98
1618499400000|2021-04-15 15:10:00|7526.4|7511.4|7526.6|7511.6|7527.2|7512.2|7526.2|7511.2|50
1618499700000|2021-04-15 15:15:00|7526.7|7511.7|7527|7512|7527.7|7512.7|7526.5|7511.5|60
1618500000000|2021-04-15 15:20:00|7526.9|7511.9|7528|7513|7528.2|7513.2|7526.4|7511.4|39
1618500300000|2021-04-15 15:25:00|7528.1|7513.1|7525.6|7510.6|7528.7|7513.7|7524.9|7509.9|66
1618500600000|2021-04-15 15:30:00|7525.7|7510.7|7528.3|7513.3|7532.6|7513.3|7525|7506.9|168
1618500900000|2021-04-15 15:35:00|7528.2|7513.2|7526.5|7511.5|7528.5|7513.5|7525.7|7510.7|169
1618501200000|2021-04-15 15:40:00|7526.4|7511.4|7526.3|7511.3|7526.6|7511.6|7526.2|7511.2|221
1618501500000|2021-04-15 15:45:00|7526.4|7511.4|7526.8|7511.8|7526.9|7511.9|7526.1|7511.1|66
1618501800000|2021-04-15 15:50:00|7526.7|7511.7|7527.4|7512.4|7527.4|7512.4|7526.5|7511.5|181
1618502100000|2021-04-15 15:55:00|7527.3|7512.3|7525.4|7510.4|7527.3|7512.3|7523.4|7508.4|48
1618502400000|2021-04-15 16:00:00|7525.5|7510.5|7526|7511|7526.1|7511.1|7525.5|7510.5|12
1618502700000|2021-04-15 16:05:00|7526.2|7511.2|7523|7508|7526.2|7511.2|7522.1|7507.1|121
1618503000000|2021-04-15 16:10:00|7523.1|7508.1|7522.4|7507.4|7523.1|7508.1|7522|7507|22
1618503300000|2021-04-15 16:15:00|7522.3|7507.3|7522.3|7507.3|7522.5|7507.5|7522.1|7507.1|22
1618503600000|2021-04-15 16:20:00|7522.4|7507.4|7521.5|7506.5|7522.5|7507.5|7521.5|7506.5|16
1618503900000|2021-04-15 16:25:00|7521.2|7506.2|7520.7|7505.7|7521.2|7506.2|7520.4|7505.4|34
1618504200000|2021-04-15 16:30:00|7520.6|7505.6|7520.5|7505.5|7520.7|7505.7|7519.7|7504.7|185
1618504500000|2021-04-15 16:35:00|7520.3|7505.3|7517.5|7502.5|7520.3|7505.3|7516.5|7501.5|130
1618504800000|2021-04-15 16:40:00|7517.6|7502.6|7517.7|7502.7|7517.9|7502.9|7517.6|7502.6|7
1618505100000|2021-04-15 16:45:00|7517.8|7502.8|7517.2|7502.2|7517.9|7502.9|7517|7502|68
1618505700000|2021-04-15 16:55:00|7517.3|7502.3|7517.3|7502.3|7517.5|7502.5|7517.2|7502.2|13
1618506000000|2021-04-15 17:00:00|7517.4|7502.4|7517.4|7502.4|7517.5|7502.5|7517.4|7502.4|5
1618506300000|2021-04-15 17:05:00|7517.5|7502.5|7518|7503|7518.3|7503.3|7517.4|7502.4|18
1618506600000|2021-04-15 17:10:00|7518.1|7503.1|7519.4|7504.4|7519.8|7504.8|7518.1|7503.1|68
1618506900000|2021-04-15 17:15:00|7519.5|7504.5|7519.6|7504.6|7519.8|7504.8|7519.2|7504.2|106
1618507200000|2021-04-15 17:20:00|7519.7|7504.7|7521.2|7506.2|7521.3|7506.3|7519.7|7504.7|36
1618507500000|2021-04-15 17:25:00|7521|7506|7519.8|7504.8|7521|7506|7519.5|7504.5|32
1618507800000|2021-04-15 17:30:00|7519.9|7504.9|7520.4|7505.4|7520.7|7505.7|7519.9|7504.9|26
1618508100000|2021-04-15 17:35:00|7520.5|7505.5|7520.4|7505.4|7520.5|7505.5|7520|7505|53
1618508400000|2021-04-15 17:40:00|7520.3|7505.3|7520.1|7505.1|7520.7|7505.7|7519.8|7504.8|102
1618508700000|2021-04-15 17:45:00|7520.2|7505.2|7518.7|7503.7|7520.4|7505.4|7518.6|7503.6|43
1618509000000|2021-04-15 17:50:00|7518.8|7503.8|7518.2|7503.2|7518.8|7503.8|7517.9|7502.9|21
1618509300000|2021-04-15 17:55:00|7518.3|7503.3|7519.5|7504.5|7519.5|7504.5|7518|7503|36
1618509600000|2021-04-15 18:00:00|7519.4|7504.4|7519.4|7504.4|7519.9|7504.9|7519.3|7504.3|16
1618509900000|2021-04-15 18:05:00|7519.3|7504.3|7518.6|7503.6|7519.3|7504.3|7518.6|7503.6|4
1618510200000|2021-04-15 18:10:00|7518.5|7503.5|7517.4|7502.4|7518.6|7503.6|7517.3|7502.3|37
1618510500000|2021-04-15 18:15:00|7517.5|7502.5|7517.6|7502.6|7518|7503|7517.5|7502.5|15
1618511100000|2021-04-15 18:25:00|7517.7|7502.7|7518.2|7503.2|7518.2|7503.2|7517.6|7502.6|10
1618511400000|2021-04-15 18:30:00|7518.3|7503.3|7517.3|7502.3|7518.3|7503.3|7517.3|7502.3|26
1618511700000|2021-04-15 18:35:00|7517.2|7502.2|7516.7|7501.7|7517.2|7502.2|7516.1|7501.1|8
1618512000000|2021-04-15 18:40:00|7516.8|7501.8|7516.6|7501.6|7516.8|7501.8|7515.3|7500.3|25
1618512300000|2021-04-15 18:45:00|7516.2|7501.2|7516.4|7501.4|7516.6|7501.6|7516.2|7501.2|6
1618512600000|2021-04-15 18:50:00|7516.5|7501.5|7515.8|7500.8|7516.5|7501.5|7515.3|7500.3|24
1618512900000|2021-04-15 18:55:00|7515.7|7500.7|7515.5|7500.5|7515.8|7500.8|7514.9|7499.9|39
1618513200000|2021-04-15 19:00:00|7515.6|7500.6|7515.7|7500.7|7515.8|7500.8|7515.4|7500.4|10
1618514400000|2021-04-15 19:20:00|7515.9|7500.9|7516.8|7501.8|7516.9|7501.9|7515.9|7500.9|12
1618515000000|2021-04-15 19:30:00|7517|7502|7517.5|7502.5|7517.5|7502.5|7517|7502|4
1618515300000|2021-04-15 19:35:00|7517.6|7502.6|7517.6|7502.6|7517.6|7502.6|7517.6|7502.6|1
1618515900000|2021-04-15 19:45:00|7517.5|7502.5|7516.6|7501.6|7517.5|7502.5|7516.4|7501.4|13
1618516200000|2021-04-15 19:50:00|7516.7|7501.7|7517.5|7502.5|7517.5|7502.5|7516.7|7501.7|9
1618516500000|2021-04-15 19:55:00|7517.6|7502.6|7516.3|7501.3|7517.6|7502.6|7516.3|7501.3|24
1618536600000|2021-04-16 01:30:00|7526.8|7501.8|7527.8|7502.8|7529.3|7504.3|7525.1|7500.1|6
1618538100000|2021-04-16 01:55:00|7527|7502|7527|7502|7527|7502|7527|7502|1
1618538400000|2021-04-16 02:00:00|7527.1|7502.1|7527.1|7502.1|7527.1|7502.1|7527.1|7502.1|1
1618538700000|2021-04-16 02:05:00|7526|7501|7526.3|7501.3|7527|7502|7526|7501|3
1618539000000|2021-04-16 02:10:00|7526.5|7501.5|7527.8|7502.8|7529.3|7504.3|7526.5|7501.5|9
1618539300000|2021-04-16 02:15:00|7523.5|7508.5|7530.8|7505.8|7531.8|7510.8|7523.5|7505.8|5
1618539600000|2021-04-16 02:20:00|7531.8|7506.8|7530.8|7505.8|7531.8|7506.8|7530.8|7505.8|2
1618539900000|2021-04-16 02:25:00|7531.3|7506.3|7531.8|7506.8|7531.8|7506.8|7530.8|7505.8|3
1618540500000|2021-04-16 02:35:00|7528|7503|7527.5|7502.5|7528|7503|7527.5|7502.5|4
1618540800000|2021-04-16 02:40:00|7527.6|7502.6|7526.8|7501.8|7527.6|7502.6|7526.8|7501.8|7
1618543200000|2021-04-16 03:20:00|7526.5|7501.5|7526.5|7501.5|7526.5|7501.5|7526.5|7501.5|1
1618543500000|2021-04-16 03:25:00|7525.5|7500.5|7525.5|7500.5|7525.5|7500.5|7524.8|7499.8|3
1618543800000|2021-04-16 03:30:00|7526.5|7501.5|7524.9|7509.9|7531.7|7514.3|7524.5|7501.5|198
1618544100000|2021-04-16 03:35:00|7524.8|7509.8|7524.1|7509.1|7525.1|7510.1|7521.3|7506.3|83
1618544400000|2021-04-16 03:40:00|7523.6|7508.6|7524.4|7509.4|7525.3|7510.3|7522.8|7507.8|56
1618544700000|2021-04-16 03:45:00|7524.8|7509.8|7521.3|7506.3|7525.3|7510.3|7521.3|7506.3|56
1618545000000|2021-04-16 03:50:00|7521.1|7506.1|7523.1|7508.1|7523.3|7508.3|7520.5|7505.5|81
1618545300000|2021-04-16 03:55:00|7523.4|7508.4|7522.9|7507.9|7524.4|7509.4|7522.3|7507.3|24
1618545600000|2021-04-16 04:00:00|7523.1|7508.1|7520.5|7505.5|7523.1|7508.1|7519.8|7504.8|50
1618545900000|2021-04-16 04:05:00|7520|7505|7522.6|7507.6|7522.6|7507.6|7519.6|7504.6|44
1618546200000|2021-04-16 04:10:00|7522.8|7507.8|7523.4|7508.4|7524.1|7509.1|7521.8|7506.8|25
1618546500000|2021-04-16 04:15:00|7523.6|7508.6|7524.1|7509.1|7525.6|7510.6|7521.9|7506.9|47
1618546800000|2021-04-16 04:20:00|7524.2|7509.2|7523.9|7508.9|7524.4|7509.4|7523.4|7508.4|39
1618547100000|2021-04-16 04:25:00|7523.5|7508.5|7522.9|7507.9|7524.6|7509.6|7522.9|7507.9|30
1618547400000|2021-04-16 04:30:00|7523.1|7508.1|7510.9|7495.9|7523.1|7508.1|7510.6|7495.6|162
1618547700000|2021-04-16 04:35:00|7511|7496|7515.7|7500.7|7520.3|7505.3|7510.9|7495.9|187
1618548000000|2021-04-16 04:40:00|7515.9|7500.9|7516.2|7501.2|7517.3|7502.3|7515.9|7500.9|82
1618548300000|2021-04-16 04:45:00|7515.8|7500.8|7511.9|7496.9|7518.2|7503.2|7511.3|7496.3|136
1618548600000|2021-04-16 04:50:00|7512|7497|7507.4|7492.4|7513.4|7498.4|7507|7492|250
1618548900000|2021-04-16 04:55:00|7507.5|7492.5|7508.3|7493.3|7510.6|7495.6|7507.4|7492.4|167
1618549200000|2021-04-16 05:00:00|7508.8|7493.8|7508.2|7493.2|7510.5|7495.5|7506.6|7491.6|162
1618549500000|2021-04-16 05:05:00|7508.3|7493.3|7504.9|7489.9|7509.9|7494.9|7504.5|7489.5|137
1618549800000|2021-04-16 05:10:00|7504.8|7489.8|7507.6|7492.6|7507.9|7492.9|7503.3|7488.3|119
1618550100000|2021-04-16 05:15:00|7507.8|7492.8|7507.2|7492.2|7508.5|7493.5|7506.6|7491.6|125
1618550400000|2021-04-16 05:20:00|7507.3|7492.3|7508.5|7493.5|7508.6|7493.6|7507.1|7492.1|60
1618550700000|2021-04-16 05:25:00|7508.8|7493.8|7508.2|7493.2|7509.6|7494.6|7507.4|7492.4|51
1618551000000|2021-04-16 05:30:00|7508.6|7493.6|7506.1|7491.1|7509.9|7494.9|7506.1|7491.1|70
1618551300000|2021-04-16 05:35:00|7505.9|7490.9|7500.5|7485.5|7506.7|7491.7|7499.8|7484.8|126
1618551600000|2021-04-16 05:40:00|7500.4|7485.4|7497.3|7482.3|7500.7|7485.7|7494.8|7479.8|167
1618551900000|2021-04-16 05:45:00|7497.4|7482.4|7495.2|7480.2|7498.1|7483.1|7493.1|7478.1|108
1618552200000|2021-04-16 05:50:00|7495|7480|7497.6|7482.6|7497.8|7482.8|7495|7480|83
1618552500000|2021-04-16 05:55:00|7497.7|7482.7|7498.2|7483.2|7498.3|7483.3|7496.6|7481.6|60
1618552800000|2021-04-16 06:00:00|7498.3|7483.3|7495.4|7480.4|7498.4|7483.4|7495.1|7480.1|42
1618553100000|2021-04-16 06:05:00|7495.3|7480.3|7494.1|7479.1|7495.6|7480.6|7493.7|7478.7|61
1618553400000|2021-04-16 06:10:00|7494.2|7479.2|7495.7|7480.7|7496.7|7481.7|7494.2|7479.2|85
1618553700000|2021-04-16 06:15:00|7495.8|7480.8|7498|7483|7498.5|7483.5|7495.7|7480.7|83
1618554000000|2021-04-16 06:20:00|7498.1|7483.1|7500.5|7485.5|7501|7486|7498.1|7483.1|79
1618554300000|2021-04-16 06:25:00|7500.7|7485.7|7502.9|7487.9|7503.7|7488.7|7500.4|7485.4|89
1618554600000|2021-04-16 06:30:00|7503|7488|7498.9|7483.9|7503|7488|7498.9|7483.9|50
1618554900000|2021-04-16 06:35:00|7499|7484|7497.9|7482.9|7500.8|7485.8|7497.2|7482.2|110
1618555200000|2021-04-16 06:40:00|7498|7483|7500.1|7485.1|7500.9|7485.9|7497.9|7482.9|48
1618555500000|2021-04-16 06:45:00|7500|7485|7500.3|7485.3|7500.3|7485.3|7498.4|7483.4|37
1618555800000|2021-04-16 06:50:00|7500.8|7485.8|7502.1|7487.1|7502.3|7487.3|7500.8|7485.8|56
1618556100000|2021-04-16 06:55:00|7502.3|7487.3|7502.8|7487.8|7503.1|7488.1|7501.8|7486.8|56
1618556400000|2021-04-16 07:00:00|7502.6|7487.6|7491.8|7476.8|7503.3|7488.3|7491|7476|167
1618556700000|2021-04-16 07:05:00|7491.7|7476.7|7485.4|7470.4|7492|7477|7479.1|7464.1|302
1618557000000|2021-04-16 07:10:00|7485.5|7470.5|7484.8|7469.8|7486.9|7471.9|7481.4|7466.4|142
1618557300000|2021-04-16 07:15:00|7484.7|7469.7|7480.8|7465.8|7484.7|7469.7|7476.4|7461.4|173
1618557600000|2021-04-16 07:20:00|7480.7|7465.7|7479.9|7464.9|7483.9|7468.9|7479.1|7464.1|143
1618557900000|2021-04-16 07:25:00|7479.6|7464.6|7477.9|7462.9|7480.8|7465.8|7477.1|7462.1|107
1618558200000|2021-04-16 07:30:00|7477.7|7462.7|7474.6|7459.6|7478.6|7463.6|7473.3|7458.3|141
1618558500000|2021-04-16 07:35:00|7474.3|7459.3|7473|7458|7476.6|7461.6|7473|7458|116
1618558800000|2021-04-16 07:40:00|7473.1|7458.1|7479.3|7464.3|7479.9|7464.9|7472.9|7457.9|113
1618559100000|2021-04-16 07:45:00|7478.3|7463.3|7478.9|7463.9|7479.2|7464.2|7477.1|7462.1|110
1618559400000|2021-04-16 07:50:00|7478.8|7463.8|7478.6|7463.6|7481.8|7466.8|7478|7463|109
1618559700000|2021-04-16 07:55:00|7478.4|7463.4|7480.6|7465.6|7481.3|7466.3|7478.1|7463.1|54
1618560000000|2021-04-16 08:00:00|7480.4|7465.4|7481.7|7466.7|7482.4|7467.4|7480.4|7465.4|71
1618560300000|2021-04-16 08:05:00|7481.6|7466.6|7476.8|7461.8|7481.7|7466.7|7476.8|7461.8|94
1618560600000|2021-04-16 08:10:00|7476.9|7461.9|7476.6|7461.6|7477.7|7462.7|7474.3|7459.3|108
1618560900000|2021-04-16 08:15:00|7476.7|7461.7|7475.1|7460.1|7476.9|7461.9|7473.7|7458.7|105
1618561200000|2021-04-16 08:20:00|7475.2|7460.2|7479.4|7464.4|7479.5|7464.5|7475.2|7460.2|140
1618561500000|2021-04-16 08:25:00|7479.5|7464.5|7479.8|7464.8|7479.8|7464.8|7478.2|7463.2|61
1618561800000|2021-04-16 08:30:00|7479.9|7464.9|7479.4|7464.4|7480|7465|7478.8|7463.8|64
1618562100000|2021-04-16 08:35:00|7479.6|7464.6|7483.3|7468.3|7484.2|7469.2|7479.6|7464.6|77
1618562400000|2021-04-16 08:40:00|7483.4|7468.4|7486.6|7471.6|7488|7473|7483.4|7468.4|129
1618562700000|2021-04-16 08:45:00|7486.5|7471.5|7484.4|7469.4|7486.5|7471.5|7483.7|7468.7|70
1618563000000|2021-04-16 08:50:00|7484.5|7469.5|7484|7469|7486.9|7471.9|7483.8|7468.8|122
1618563300000|2021-04-16 08:55:00|7484.1|7469.1|7483|7468|7484.1|7469.1|7482.2|7467.2|85
1618563600000|2021-04-16 09:00:00|7482.9|7467.9|7484.3|7469.3|7486.9|7471.9|7482.6|7467.6|123
1618563900000|2021-04-16 09:05:00|7484.5|7469.5|7483.2|7468.2|7486.2|7471.2|7482.9|7467.9|76
1618564200000|2021-04-16 09:10:00|7483.3|7468.3|7484.7|7469.7|7486.6|7471.6|7483.3|7468.3|76
1618564500000|2021-04-16 09:15:00|7484.9|7469.9|7489.8|7474.8|7490.3|7475.3|7484.4|7469.4|87
1618564800000|2021-04-16 09:20:00|7489.9|7474.9|7487|7472|7490.9|7475.9|7486.6|7471.6|89
1618565100000|2021-04-16 09:25:00|7486.8|7471.8|7487.3|7472.3|7487.4|7472.4|7485.2|7470.2|55
1618565400000|2021-04-16 09:30:00|7487.5|7472.5|7490.4|7475.4|7492.1|7477.1|7487.2|7472.2|106
1618565700000|2021-04-16 09:35:00|7490.5|7475.5|7486.4|7471.4|7491.1|7476.1|7486.1|7471.1|91
1618566000000|2021-04-16 09:40:00|7486.5|7471.5|7483|7468|7487.8|7472.8|7483|7468|140
1618566300000|2021-04-16 09:45:00|7482.7|7467.7|7478.4|7463.4|7482.9|7467.9|7476.7|7461.7|237
1618566600000|2021-04-16 09:50:00|7478.5|7463.5|7479.7|7464.7|7479.8|7464.8|7475.2|7460.2|146
1618566900000|2021-04-16 09:55:00|7479.4|7464.4|7480.8|7465.8|7482|7467|7478.7|7463.7|101
1618567200000|2021-04-16 10:00:00|7480.9|7465.9|7482.1|7467.1|7482.6|7467.6|7480.9|7465.9|91
1618567500000|2021-04-16 10:05:00|7482.2|7467.2|7483.1|7468.1|7483.2|7468.2|7479.7|7464.7|78
1618567800000|2021-04-16 10:10:00|7483.2|7468.2|7480.8|7465.8|7483.2|7468.2|7479.8|7464.8|76
1618568100000|2021-04-16 10:15:00|7480.7|7465.7|7483.3|7468.3|7483.8|7468.8|7479.8|7464.8|50
1618568400000|2021-04-16 10:20:00|7483.2|7468.2|7482|7467|7483.2|7468.2|7480.7|7465.7|59
1618568700000|2021-04-16 10:25:00|7481.9|7466.9|7482.4|7467.4|7482.9|7467.9|7481|7466|37
1618569000000|2021-04-16 10:30:00|7482.5|7467.5|7484.3|7469.3|7484.6|7469.6|7482.2|7467.2|44
1618569300000|2021-04-16 10:35:00|7484.4|7469.4|7483.5|7468.5|7485.8|7470.8|7483|7468|77
1618569600000|2021-04-16 10:40:00|7483.3|7468.3|7482.9|7467.9|7484.7|7469.7|7482.7|7467.7|65
1618569900000|2021-04-16 10:45:00|7483|7468|7482.8|7467.8|7484|7469|7481.9|7466.9|50
1618570200000|2021-04-16 10:50:00|7482.1|7467.1|7480|7465|7482.5|7467.5|7479|7464|56
1618570500000|2021-04-16 10:55:00|7479.9|7464.9|7479.1|7464.1|7480.4|7465.4|7478.6|7463.6|71
1618570800000|2021-04-16 11:00:00|7479|7464|7481|7466|7481.8|7466.8|7478.6|7463.6|52
1618571100000|2021-04-16 11:05:00|7480.9|7465.9|7480.3|7465.3|7481.8|7466.8|7479.4|7464.4|56
1618571400000|2021-04-16 11:10:00|7480.1|7465.1|7480|7465|7480.3|7465.3|7480|7465|21
1618571700000|2021-04-16 11:15:00|7479.9|7464.9|7481.2|7466.2|7481.5|7466.5|7478.9|7463.9|67
1618572000000|2021-04-16 11:20:00|7481.3|7466.3|7484.2|7469.2|7486.5|7471.5|7481.3|7466.3|138
1618572300000|2021-04-16 11:25:00|7484.1|7469.1|7487.5|7472.5|7488.1|7473.1|7484.1|7469.1|111
1618572600000|2021-04-16 11:30:00|7487.1|7472.1|7485.3|7470.3|7491|7472.5|7485.3|7465.3|33
1618572900000|2021-04-16 11:35:00|7485.2|7470.2|7484|7469|7485.2|7470.2|7484|7469|14
1618573200000|2021-04-16 11:40:00|7484.2|7469.2|7483.1|7468.1|7484.5|7469.5|7483|7468|12
1618573500000|2021-04-16 11:45:00|7483.2|7468.2|7483.5|7468.5|7483.5|7468.5|7483.2|7468.2|2
1618573800000|2021-04-16 11:50:00|7483.1|7468.1|7486.1|7471.1|7486.1|7471.1|7482.3|7467.3|33
1618574100000|2021-04-16 11:55:00|7486|7471|7487.3|7472.3|7488.4|7473.4|7485.9|7470.9|36
1618574400000|2021-04-16 12:00:00|7487.4|7472.4|7493.2|7468.2|7495.3|7476.1|7487.3|7468.2|56
1618574700000|2021-04-16 12:05:00|7493.1|7468.1|7492.6|7467.6|7495.7|7473.5|7488.5|7467.5|73
1618575000000|2021-04-16 12:10:00|7492.4|7467.4|7487.4|7472.4|7494|7474.8|7486.5|7467.2|43
1618575300000|2021-04-16 12:15:00|7487.5|7472.5|7487.2|7472.2|7488.3|7473.3|7486.8|7471.8|27
1618575600000|2021-04-16 12:20:00|7487|7472|7486.2|7471.2|7487|7472|7486.1|7471.1|28
1618575900000|2021-04-16 12:25:00|7486.3|7471.3|7484.9|7469.9|7486.4|7471.4|7484.9|7469.9|17
1618576200000|2021-04-16 12:30:00|7485|7470|7486.3|7471.3|7486.7|7471.7|7484.8|7469.8|16
1618576500000|2021-04-16 12:35:00|7486.5|7471.5|7486.5|7471.5|7486.5|7471.5|7485.7|7470.7|8
1618576800000|2021-04-16 12:40:00|7485.5|7470.5|7485.5|7470.5|7486.3|7471.3|7484.4|7469.4|19
1618577100000|2021-04-16 12:45:00|7485.8|7470.8|7485.5|7470.5|7486.4|7471.4|7485.5|7470.5|11
1618577400000|2021-04-16 12:50:00|7486.5|7471.5|7486.4|7471.4|7486.9|7471.9|7485.5|7470.5|15
1618577700000|2021-04-16 12:55:00|7486.5|7471.5|7485.8|7470.8|7486.5|7471.5|7485.6|7470.6|13
1618578000000|2021-04-16 13:00:00|7485.7|7470.7|7484.3|7469.3|7485.7|7470.7|7483.5|7468.5|30
1618578300000|2021-04-16 13:05:00|7484.4|7469.4|7486|7471|7486.5|7471.5|7484.4|7469.4|17
1618578600000|2021-04-16 13:10:00|7485.6|7470.6|7485|7470|7485.6|7470.6|7484.4|7469.4|27
1618578900000|2021-04-16 13:15:00|7484.8|7469.8|7484.8|7469.8|7485|7470|7484.8|7469.8|4
1618579200000|2021-04-16 13:20:00|7484.4|7469.4|7484.3|7469.3|7484.4|7469.4|7484.3|7469.3|2
1618579500000|2021-04-16 13:25:00|7484.2|7469.2|7484.5|7469.5|7484.5|7469.5|7484.2|7469.2|3
1618579800000|2021-04-16 13:30:00|7485.6|7470.6|7485.9|7470.9|7486|7471|7485.6|7470.6|10
1618580100000|2021-04-16 13:35:00|7486.1|7471.1|7487.5|7472.5|7488.5|7473.5|7486.1|7471.1|17
1618580400000|2021-04-16 13:40:00|7487.4|7472.4|7494.1|7469.1|7496.3|7477.9|7487.1|7469.1|63
1618580700000|2021-04-16 13:45:00|7494.2|7469.2|7496.4|7471.4|7497.2|7477.4|7488.9|7468.8|51
1618581000000|2021-04-16 13:50:00|7496.3|7471.3|7490.6|7475.6|7496.4|7475.7|7490.6|7470.6|23
1618581300000|2021-04-16 13:55:00|7490.7|7475.7|7497|7472|7497|7477.8|7490.7|7472|40
1618581600000|2021-04-16 14:00:00|7497.3|7472.3|7497.3|7472.3|7497.4|7472.4|7497|7472|23
1618581900000|2021-04-16 14:05:00|7497.2|7472.2|7493.4|7478.4|7497.3|7478.4|7492|7471.6|23
1618582200000|2021-04-16 14:10:00|7493.5|7478.5|7497.7|7472.7|7497.9|7478.8|7492.6|7472.5|18
1618582500000|2021-04-16 14:15:00|7497.4|7472.4|7490.4|7475.4|7497.4|7477.7|7489.7|7472.4|69
1618582800000|2021-04-16 14:20:00|7488.7|7473.7|7490.4|7475.4|7490.4|7475.4|7487.5|7472.5|48
1618583100000|2021-04-16 14:25:00|7490.3|7475.3|7490.2|7475.2|7490.3|7475.3|7488.4|7473.4|29
1618583400000|2021-04-16 14:30:00|7490.9|7475.9|7490|7475|7497.2|7477|7489.9|7472.2|24
1618583700000|2021-04-16 14:35:00|7489.9|7474.9|7490.3|7475.3|7490.4|7475.4|7489.7|7474.7|14
1618584000000|2021-04-16 14:40:00|7490.1|7475.1|7490|7475|7490.1|7475.1|7488.2|7473.2|54
1618584300000|2021-04-16 14:45:00|7489.9|7474.9|7490.5|7475.5|7491.2|7476.2|7489.9|7474.9|41
1618584600000|2021-04-16 14:50:00|7490.4|7475.4|7490.7|7475.7|7490.8|7475.8|7488.9|7473.9|39
1618584900000|2021-04-16 14:55:00|7490.6|7475.6|7491.4|7476.4|7491.4|7476.4|7490.4|7475.4|22
1618585200000|2021-04-16 15:00:00|7491.5|7476.5|7491.1|7476.1|7491.5|7476.5|7491|7476|11
1618585500000|2021-04-16 15:05:00|7491.2|7476.2|7490.9|7475.9|7491.7|7476.7|7490.9|7475.9|14
1618585800000|2021-04-16 15:10:00|7491|7476|7490.8|7475.8|7491|7476|7490.7|7475.7|13
1618586100000|2021-04-16 15:15:00|7490.9|7475.9|7490.6|7475.6|7491.3|7476.3|7490.6|7475.6|17
1618586400000|2021-04-16 15:20:00|7490.7|7475.7|7492.4|7477.4|7492.8|7477.8|7490.6|7475.6|25
1618586700000|2021-04-16 15:25:00|7492.3|7477.3|7495|7480|7495|7480|7491.8|7476.8|54
1618587000000|2021-04-16 15:30:00|7495.3|7480.3|7494.9|7479.9|7497.2|7482.2|7494.5|7479.5|50
1618587300000|2021-04-16 15:35:00|7495|7480|7492.5|7477.5|7495.2|7480.2|7492.5|7477.5|162
1618587600000|2021-04-16 15:40:00|7492.9|7477.9|7493.1|7478.1|7493.5|7478.5|7492.6|7477.6|18
1618587900000|2021-04-16 15:45:00|7493|7478|7493|7478|7493|7478|7492.7|7477.7|7
1618588200000|2021-04-16 15:50:00|7492.9|7477.9|7493.7|7478.7|7494.2|7479.2|7492.9|7477.9|35
1618588500000|2021-04-16 15:55:00|7493.6|7478.6|7495.6|7480.6|7495.7|7480.7|7493.4|7478.4|68
1618588800000|2021-04-16 16:00:00|7495.5|7480.5|7495.6|7480.6|7495.8|7480.8|7495.5|7480.5|123
1618589100000|2021-04-16 16:05:00|7495.7|7480.7|7497.2|7482.2|7497.3|7482.3|7495.5|7480.5|153
1618589400000|2021-04-16 16:10:00|7497.3|7482.3|7499|7484|7499.7|7484.7|7497.3|7482.3|67
1618589700000|2021-04-16 16:15:00|7498.9|7483.9|7498.7|7483.7|7499.4|7484.4|7498.6|7483.6|54
1618590000000|2021-04-16 16:20:00|7498.9|7483.9|7500.1|7485.1|7500.8|7485.8|7498.5|7483.5|84
1618590300000|2021-04-16 16:25:00|7500|7485|7499.8|7484.8|7500|7485|7499.8|7484.8|3
1618590600000|2021-04-16 16:30:00|7499.1|7484.1|7499.6|7484.6|7499.6|7484.6|7498.5|7483.5|19
1618590900000|2021-04-16 16:35:00|7499.5|7484.5|7498.5|7483.5|7499.5|7484.5|7498.5|7483.5|18
1618591200000|2021-04-16 16:40:00|7498.6|7483.6|7498.5|7483.5|7498.8|7483.8|7498.4|7483.4|5
1618591500000|2021-04-16 16:45:00|7498.4|7483.4|7498.2|7483.2|7498.7|7483.7|7497.6|7482.6|11
1618591800000|2021-04-16 16:50:00|7498.3|7483.3|7498.2|7483.2|7498.5|7483.5|7498.1|7483.1|12
1618592100000|2021-04-16 16:55:00|7498.3|7483.3|7497.8|7482.8|7498.4|7483.4|7497.2|7482.2|17
1618592400000|2021-04-16 17:00:00|7497.9|7482.9|7499|7484|7499.2|7484.2|7497.9|7482.9|21
1618592700000|2021-04-16 17:05:00|7498.9|7483.9|7499.5|7484.5|7500|7485|7498.9|7483.9|10
1618593000000|2021-04-16 17:10:00|7499.6|7484.6|7500|7485|7500|7485|7499.6|7484.6|7
1618593300000|2021-04-16 17:15:00|7499.9|7484.9|7499.4|7484.4|7499.9|7484.9|7499.4|7484.4|5
1618593600000|2021-04-16 17:20:00|7499.3|7484.3|7499.2|7484.2|7499.4|7484.4|7499.2|7484.2|6
1618593900000|2021-04-16 17:25:00|7499.3|7484.3|7499.3|7484.3|7499.4|7484.4|7499.3|7484.3|3
1618594200000|2021-04-16 17:30:00|7499.1|7484.1|7499|7484|7499.3|7484.3|7498.3|7483.3|15
1618594500000|2021-04-16 17:35:00|7499.1|7484.1|7499|7484|7499.1|7484.1|7498.9|7483.9|4
1618594800000|2021-04-16 17:40:00|7498.9|7483.9|7498.7|7483.7|7499.1|7484.1|7498.4|7483.4|27
1618595100000|2021-04-16 17:45:00|7498.6|7483.6|7497.1|7482.1|7498.9|7483.9|7496.6|7481.6|30
1618595400000|2021-04-16 17:50:00|7497.2|7482.2|7495.1|7480.1|7497.2|7482.2|7494.1|7479.1|115
1618595700000|2021-04-16 17:55:00|7495|7480|7495.5|7480.5|7495.8|7480.8|7495|7480|114
1618596000000|2021-04-16 18:00:00|7495.6|7480.6|7495.4|7480.4|7495.7|7480.7|7495.4|7480.4|29
1618596300000|2021-04-16 18:05:00|7495.5|7480.5|7495.5|7480.5|7495.6|7480.6|7495.4|7480.4|5
1618596600000|2021-04-16 18:10:00|7495.4|7480.4|7495.6|7480.6|7495.6|7480.6|7495.4|7480.4|3
1618596900000|2021-04-16 18:15:00|7495.7|7480.7|7495.6|7480.6|7495.8|7480.8|7495.6|7480.6|4
1618597500000|2021-04-16 18:25:00|7495.7|7480.7|7495.7|7480.7|7495.7|7480.7|7495.7|7480.7|1
1618597800000|2021-04-16 18:30:00|7494.5|7479.5|7496.3|7481.3|7496.3|7481.3|7493.7|7478.7|53
1618598400000|2021-04-16 18:40:00|7496.4|7481.4|7496.2|7481.2|7496.4|7481.4|7496.2|7481.2|2
1618598700000|2021-04-16 18:45:00|7496.1|7481.1|7496.1|7481.1|7496.1|7481.1|7496.1|7481.1|1
1618599300000|2021-04-16 18:55:00|7496.2|7481.2|7496.7|7481.7|7496.7|7481.7|7496.2|7481.2|5
1618599900000|2021-04-16 19:05:00|7496.6|7481.6|7496.1|7481.1|7496.6|7481.6|7496.1|7481.1|11
1618600200000|2021-04-16 19:10:00|7496|7481|7496.1|7481.1|7496.1|7481.1|7496|7481|2
1618600500000|2021-04-16 19:15:00|7496.2|7481.2|7496.1|7481.1|7496.2|7481.2|7495.9|7480.9|13
1618600800000|2021-04-16 19:20:00|7496.2|7481.2|7495.9|7480.9|7496.2|7481.2|7495.9|7480.9|3
1618601100000|2021-04-16 19:25:00|7495.8|7480.8|7495.7|7480.7|7495.8|7480.8|7495.7|7480.7|2
1618601400000|2021-04-16 19:30:00|7495.8|7480.8|7495.8|7480.8|7496.2|7481.2|7495.7|7480.7|18
1618602000000|2021-04-16 19:40:00|7495.7|7480.7|7496.5|7481.5|7496.6|7481.6|7495.1|7480.1|17
1618602300000|2021-04-16 19:45:00|7496.6|7481.6|7501.7|7476.7|7501.9|7482.2|7496.5|7476.7|8
1618602600000|2021-04-16 19:50:00|7496.7|7481.7|7498.6|7483.6|7498.8|7483.8|7496.7|7481.7|12
1618602900000|2021-04-16 19:55:00|7503.6|7478.6|7503|7478|7503.6|7478.6|7503|7478|4
1618795800000|2021-04-19 01:30:00|7506.8|7481.8|7507.3|7482.3|7507.3|7482.3|7506.5|7481.5|3
1618796400000|2021-04-19 01:40:00|7509.1|7484.1|7508.6|7483.6|7509.1|7484.1|7508.6|7483.6|2
1618796700000|2021-04-19 01:45:00|7509|7484|7509|7484|7509|7484|7509|7484|1
1618797000000|2021-04-19 01:50:00|7509.6|7484.6|7509.6|7484.6|7509.6|7484.6|7509.6|7484.6|1
1618797300000|2021-04-19 01:55:00|7508.2|7483.2|7508.2|7483.2|7508.2|7483.2|7508.2|7483.2|1
1618797600000|2021-04-19 02:00:00|7506.4|7481.4|7507.3|7482.3|7507.3|7482.3|7506.4|7481.4|4
1618797900000|2021-04-19 02:05:00|7508.6|7483.6|7509.6|7484.6|7509.6|7484.6|7508.6|7483.6|2
1618798200000|2021-04-19 02:10:00|7507.3|7482.3|7507.3|7482.3|7507.3|7482.3|7507.3|7482.3|1
1618798500000|2021-04-19 02:15:00|7506.5|7481.5|7507.3|7482.3|7507.3|7482.3|7506.5|7481.5|2
1618798800000|2021-04-19 02:20:00|7508.3|7483.3|7508.8|7483.8|7508.8|7483.8|7508.3|7483.3|2
1618799400000|2021-04-19 02:30:00|7507.3|7482.3|7507|7482|7507.3|7482.3|7507|7482|2
1618800000000|2021-04-19 02:40:00|7506.1|7481.1|7505.5|7480.5|7506.1|7481.1|7505.5|7480.5|3
1618800300000|2021-04-19 02:45:00|7506.1|7481.1|7500.5|7485.5|7506.1|7485.5|7498.1|7480.4|29
1618801200000|2021-04-19 03:00:00|7500|7485|7500.1|7485.1|7500.1|7485.1|7499.5|7484.5|3
1618802100000|2021-04-19 03:15:00|7498.7|7483.7|7500.1|7485.1|7500.1|7485.1|7498.7|7483.7|3
1618802700000|2021-04-19 03:25:00|7500.4|7485.4|7502.5|7487.5|7502.5|7487.5|7500.4|7485.4|12
1618803000000|2021-04-19 03:30:00|7502.6|7487.6|7503.8|7488.8|7510.3|7495.3|7502.6|7487.6|255
1618803300000|2021-04-19 03:35:00|7504|7489|7507.1|7492.1|7507.6|7492.6|7503|7488|90
1618803600000|2021-04-19 03:40:00|7507.6|7492.6|7508.5|7493.5|7510.6|7495.6|7507.6|7492.6|66
1618803900000|2021-04-19 03:45:00|7508.6|7493.6|7513.4|7498.4|7516|7501|7508.6|7493.6|269
1618804200000|2021-04-19 03:50:00|7513.6|7498.6|7517.2|7502.2|7522.9|7507.9|7513.6|7498.6|225
1618804500000|2021-04-19 03:55:00|7517|7502|7514.6|7499.6|7520.4|7505.4|7514.5|7499.5|139
1618804800000|2021-04-19 04:00:00|7515.7|7500.7|7517.9|7502.9|7520.2|7505.2|7512|7497|110
1618805100000|2021-04-19 04:05:00|7518.6|7503.6|7520.6|7505.6|7523.2|7508.2|7518.3|7503.3|176
1618805400000|2021-04-19 04:10:00|7520.4|7505.4|7521.2|7506.2|7521.7|7506.7|7519.6|7504.6|91
1618805700000|2021-04-19 04:15:00|7521.5|7506.5|7520.6|7505.6|7521.6|7506.6|7519.9|7504.9|49
1618806000000|2021-04-19 04:20:00|7520.8|7505.8|7526.8|7511.8|7531.2|7516.2|7520.8|7505.8|102
1618806300000|2021-04-19 04:25:00|7526.5|7511.5|7524.1|7509.1|7527.1|7512.1|7522.8|7507.8|63
1618806600000|2021-04-19 04:30:00|7524.3|7509.3|7528.6|7513.6|7535.7|7520.7|7524.3|7509.3|232
1618806900000|2021-04-19 04:35:00|7528.3|7513.3|7527.9|7512.9|7530|7515|7524.7|7509.7|183
1618807200000|2021-04-19 04:40:00|7527.8|7512.8|7532.1|7517.1|7535.2|7520.2|7527.6|7512.6|167
1618807500000|2021-04-19 04:45:00|7532.8|7517.8|7529.3|7514.3|7533|7518|7529.1|7514.1|95
1618807800000|2021-04-19 04:50:00|7529.2|7514.2|7533|7518|7533|7518|7529.1|7514.1|67
1618808100000|2021-04-19 04:55:00|7532.8|7517.8|7537.6|7522.6|7538.7|7523.7|7532.5|7517.5|122
1618808400000|2021-04-19 05:00:00|7537.7|7522.7|7534|7519|7538.4|7523.4|7533.8|7518.8|116
1618808700000|2021-04-19 05:05:00|7533.3|7518.3|7536.4|7521.4|7537.4|7522.4|7533|7518|56
1618809000000|2021-04-19 05:10:00|7536.3|7521.3|7535.9|7520.9|7540.1|7525.1|7535.6|7520.6|108
1618809300000|2021-04-19 05:15:00|7535.8|7520.8|7539|7524|7539.7|7524.7|7535|7520|93
1618809600000|2021-04-19 05:20:00|7539.1|7524.1|7536.3|7521.3|7541.2|7526.2|7536.3|7521.3|96
1618809900000|2021-04-19 05:25:00|7536.5|7521.5|7535.6|7520.6|7537.8|7522.8|7535|7520|76
1618810200000|2021-04-19 05:30:00|7535.7|7520.7|7535.4|7520.4|7536.1|7521.1|7532.4|7517.4|105
1618810500000|2021-04-19 05:35:00|7535.3|7520.3|7534.9|7519.9|7536.5|7521.5|7534.6|7519.6|90
1618810800000|2021-04-19 05:40:00|7534.8|7519.8|7534.2|7519.2|7536.2|7521.2|7532.5|7517.5|135
1618811100000|2021-04-19 05:45:00|7534.3|7519.3|7534.7|7519.7|7535.4|7520.4|7533.8|7518.8|125
1618811400000|2021-04-19 05:50:00|7534.8|7519.8|7537.4|7522.4|7537.8|7522.8|7534.5|7519.5|68
1618811700000|2021-04-19 05:55:00|7537.5|7522.5|7538.2|7523.2|7540.9|7525.9|7537.5|7522.5|115
1618812000000|2021-04-19 06:00:00|7538.7|7523.7|7538|7523|7539.9|7524.9|7537.8|7522.8|122
1618812300000|2021-04-19 06:05:00|7538.1|7523.1|7533.5|7518.5|7538.1|7523.1|7532.4|7517.4|88
1618812600000|2021-04-19 06:10:00|7533.3|7518.3|7532.1|7517.1|7534.3|7519.3|7530.1|7515.1|91
1618812900000|2021-04-19 06:15:00|7532.2|7517.2|7533.6|7518.6|7534.6|7519.6|7532|7517|85
1618813200000|2021-04-19 06:20:00|7533.5|7518.5|7535.4|7520.4|7535.8|7520.8|7532.3|7517.3|92
1618813500000|2021-04-19 06:25:00|7535.5|7520.5|7545.7|7530.7|7545.9|7530.9|7535.3|7520.3|181
1618813800000|2021-04-19 06:30:00|7545.6|7530.6|7547.3|7532.3|7550.5|7535.5|7545|7530|232
1618814100000|2021-04-19 06:35:00|7547.5|7532.5|7545.8|7530.8|7548.8|7533.8|7545.2|7530.2|132
1618814400000|2021-04-19 06:40:00|7545.9|7530.9|7542.7|7527.7|7546|7531|7542|7527|123
1618814700000|2021-04-19 06:45:00|7542.8|7527.8|7540.5|7525.5|7544.1|7529.1|7540.1|7525.1|94
1618815000000|2021-04-19 06:50:00|7540.4|7525.4|7546.2|7531.2|7547.1|7532.1|7539.6|7524.6|137
1618815300000|2021-04-19 06:55:00|7545.9|7530.9|7533.2|7518.2|7546.9|7531.9|7533.1|7518.1|209
1618815600000|2021-04-19 07:00:00|7533.1|7518.1|7534.7|7519.7|7535.8|7520.8|7533|7518|131
1618815900000|2021-04-19 07:05:00|7534.9|7519.9|7535.9|7520.9|7539.4|7524.4|7534.9|7519.9|130
1618816200000|2021-04-19 07:10:00|7535.8|7520.8|7535|7520|7537.7|7522.7|7535|7520|79
1618816500000|2021-04-19 07:15:00|7534.7|7519.7|7533.9|7518.9|7536.4|7521.4|7533.6|7518.6|98
1618816800000|2021-04-19 07:20:00|7533.8|7518.8|7535.4|7520.4|7536.2|7521.2|7533.8|7518.8|76
1618817100000|2021-04-19 07:25:00|7535.3|7520.3|7532.9|7517.9|7535.6|7520.6|7532.8|7517.8|57
1618817400000|2021-04-19 07:30:00|7532.8|7517.8|7529.5|7514.5|7533.8|7518.8|7528.2|7513.2|97
1618817700000|2021-04-19 07:35:00|7529.8|7514.8|7533.4|7518.4|7534.7|7519.7|7528.1|7513.1|95
1618818000000|2021-04-19 07:40:00|7533|7518|7534.4|7519.4|7535.9|7520.9|7533|7518|75
1618818300000|2021-04-19 07:45:00|7534.6|7519.6|7529.6|7514.6|7535.2|7520.2|7529.4|7514.4|117
1618818600000|2021-04-19 07:50:00|7529.5|7514.5|7525.6|7510.6|7531.3|7516.3|7525.3|7510.3|152
1618818900000|2021-04-19 07:55:00|7525.8|7510.8|7527.8|7512.8|7528.2|7513.2|7524.9|7509.9|92
1618819200000|2021-04-19 08:00:00|7527.9|7512.9|7527|7512|7528.8|7513.8|7526.7|7511.7|64
1618819500000|2021-04-19 08:05:00|7526.8|7511.8|7535.5|7520.5|7536.4|7521.4|7526.8|7511.8|119
1618819800000|2021-04-19 08:10:00|7535.6|7520.6|7531.9|7516.9|7536|7521|7531.8|7516.8|77
1618820100000|2021-04-19 08:15:00|7531.8|7516.8|7528.8|7513.8|7532.4|7517.4|7527.7|7512.7|91
1618820400000|2021-04-19 08:20:00|7529|7514|7530|7515|7530.9|7515.9|7528.2|7513.2|80
1618820700000|2021-04-19 08:25:00|7530.3|7515.3|7528.7|7513.7|7530.8|7515.8|7527.8|7512.8|140
1618821000000|2021-04-19 08:30:00|7528.5|7513.5|7528|7513|7528.9|7513.9|7526.1|7511.1|120
1618821300000|2021-04-19 08:35:00|7528.1|7513.1|7528.4|7513.4|7529.6|7514.6|7527.4|7512.4|73
1618821600000|2021-04-19 08:40:00|7528.5|7513.5|7528.2|7513.2|7529.7|7514.7|7526.8|7511.8|99
1618821900000|2021-04-19 08:45:00|7528.1|7513.1|7526.6|7511.6|7528.7|7513.7|7523.8|7508.8|114
1618822200000|2021-04-19 08:50:00|7526.5|7511.5|7525.8|7510.8|7528.1|7513.1|7524.4|7509.4|116
1618822500000|2021-04-19 08:55:00|7525.9|7510.9|7525.3|7510.3|7526.1|7511.1|7524.8|7509.8|41
1618822800000|2021-04-19 09:00:00|7524.9|7509.9|7529.1|7514.1|7529.9|7514.9|7523.9|7508.9|102
1618823100000|2021-04-19 09:05:00|7529|7514|7532.6|7517.6|7532.7|7517.7|7529|7514|77
1618823400000|2021-04-19 09:10:00|7532.8|7517.8|7529.5|7514.5|7533.9|7518.9|7529|7514|84
1618823700000|2021-04-19 09:15:00|7529.9|7514.9|7530.2|7515.2|7532|7517|7529.2|7514.2|82
1618824000000|2021-04-19 09:20:00|7530.8|7515.8|7530.2|7515.2|7531.5|7516.5|7529.8|7514.8|40
1618824300000|2021-04-19 09:25:00|7530.3|7515.3|7530.9|7515.9|7531.3|7516.3|7529.8|7514.8|75
1618824600000|2021-04-19 09:30:00|7530.8|7515.8|7530.6|7515.6|7531.1|7516.1|7529.4|7514.4|73
1618824900000|2021-04-19 09:35:00|7530.7|7515.7|7528.6|7513.6|7530.7|7515.7|7528.3|7513.3|52
1618825200000|2021-04-19 09:40:00|7528.7|7513.7|7530.2|7515.2|7530.4|7515.4|7528.4|7513.4|56
1618825500000|2021-04-19 09:45:00|7530.1|7515.1|7528.8|7513.8|7530.3|7515.3|7528.2|7513.2|103
1618825800000|2021-04-19 09:50:00|7529|7514|7533.3|7518.3|7535|7520|7529|7514|140
1618826100000|2021-04-19 09:55:00|7533.2|7518.2|7531.9|7516.9|7533.3|7518.3|7531.1|7516.1|78
1618826400000|2021-04-19 10:00:00|7531.8|7516.8|7532.7|7517.7|7533|7518|7531.3|7516.3|54
1618826700000|2021-04-19 10:05:00|7532.6|7517.6|7532.3|7517.3|7532.8|7517.8|7531.8|7516.8|39
1618827000000|2021-04-19 10:10:00|7532.4|7517.4|7536|7521|7536.5|7521.5|7532.2|7517.2|64
1618827300000|2021-04-19 10:15:00|7536.2|7521.2|7533.9|7518.9|7537.6|7522.6|7533.4|7518.4|96
1618827600000|2021-04-19 10:20:00|7533.6|7518.6|7534.7|7519.7|7534.7|7519.7|7531.9|7516.9|70
1618827900000|2021-04-19 10:25:00|7535|7520|7535.4|7520.4|7536.8|7521.8|7534.7|7519.7|108
1618828200000|2021-04-19 10:30:00|7535.5|7520.5|7532.6|7517.6|7536.7|7521.7|7532.6|7517.6|67
1618828500000|2021-04-19 10:35:00|7532.7|7517.7|7532.3|7517.3|7533.3|7518.3|7531.3|7516.3|90
1618828800000|2021-04-19 10:40:00|7532.4|7517.4|7532.6|7517.6|7533.2|7518.2|7532.3|7517.3|37
1618829100000|2021-04-19 10:45:00|7533.2|7518.2|7534.7|7519.7|7535.3|7520.3|7533|7518|55
1618829400000|2021-04-19 10:50:00|7534.6|7519.6|7533.3|7518.3|7534.8|7519.8|7533.2|7518.2|34
1618829700000|2021-04-19 10:55:00|7533.2|7518.2|7532.7|7517.7|7533.2|7518.2|7532|7517|72
1618830000000|2021-04-19 11:00:00|7532.6|7517.6|7531.9|7516.9|7532.8|7517.8|7531.9|7516.9|32
1618830300000|2021-04-19 11:05:00|7532|7517|7532.3|7517.3|7533.1|7518.1|7531.9|7516.9|37
1618830600000|2021-04-19 11:10:00|7532.2|7517.2|7532.3|7517.3|7532.6|7517.6|7531.5|7516.5|34
1618830900000|2021-04-19 11:15:00|7532.2|7517.2|7532.1|7517.1|7532.5|7517.5|7531.4|7516.4|45
1618831200000|2021-04-19 11:20:00|7532|7517|7531.4|7516.4|7533.1|7518.1|7530.6|7515.6|120
1618831500000|2021-04-19 11:25:00|7531.2|7516.2|7530|7515|7531.3|7516.3|7529.7|7514.7|77
1618831800000|2021-04-19 11:30:00|7530.1|7515.1|7531.2|7516.2|7531.4|7516.4|7529.9|7514.9|32
1618832100000|2021-04-19 11:35:00|7531|7516|7529.9|7514.9|7531|7516|7529.4|7514.4|17
1618832400000|2021-04-19 11:40:00|7529.7|7514.7|7530.4|7515.4|7530.4|7515.4|7529.4|7514.4|26
1618832700000|2021-04-19 11:45:00|7530.1|7515.1|7530.4|7515.4|7530.8|7515.8|7529.8|7514.8|23
1618833000000|2021-04-19 11:50:00|7530.3|7515.3|7528.5|7513.5|7530.3|7515.3|7528.2|7513.2|40
1618833300000|2021-04-19 11:55:00|7528.4|7513.4|7528.4|7513.4|7528.5|7513.5|7528|7513|17
1618833600000|2021-04-19 12:00:00|7528.3|7513.3|7528.2|7513.2|7528.6|7513.6|7525.9|7510.9|123
1618833900000|2021-04-19 12:05:00|7528.1|7513.1|7526.7|7511.7|7528.1|7513.1|7526.5|7511.5|17
1618834200000|2021-04-19 12:10:00|7526.8|7511.8|7528.9|7513.9|7528.9|7513.9|7526.8|7511.8|64
1618834500000|2021-04-19 12:15:00|7529.2|7514.2|7528.1|7513.1|7529.2|7514.2|7527.3|7512.3|207
1618834800000|2021-04-19 12:20:00|7528.2|7513.2|7528.1|7513.1|7528.4|7513.4|7527.9|7512.9|185
1618835100000|2021-04-19 12:25:00|7528.2|7513.2|7528.8|7513.8|7529.1|7514.1|7527.8|7512.8|90
1618835400000|2021-04-19 12:30:00|7528.7|7513.7|7528.6|7513.6|7528.8|7513.8|7528.5|7513.5|8
1618835700000|2021-04-19 12:35:00|7528.5|7513.5|7528.6|7513.6|7528.7|7513.7|7527.5|7512.5|42
1618836000000|2021-04-19 12:40:00|7528.7|7513.7|7530.2|7515.2|7530.3|7515.3|7528.6|7513.6|20
1618836300000|2021-04-19 12:45:00|7529.3|7514.3|7528.7|7513.7|7529.4|7514.4|7528.5|7513.5|11
1618836600000|2021-04-19 12:50:00|7528.8|7513.8|7528.9|7513.9|7529.6|7514.6|7528.8|7513.8|18
1618836900000|2021-04-19 12:55:00|7529|7514|7529.3|7514.3|7530|7515|7529|7514|14
1618837200000|2021-04-19 13:00:00|7529.2|7514.2|7530.2|7515.2|7530.3|7515.3|7529|7514|19
1618837500000|2021-04-19 13:05:00|7530.3|7515.3|7529.8|7514.8|7530.5|7515.5|7529.2|7514.2|30
1618837800000|2021-04-19 13:10:00|7529.9|7514.9|7530|7515|7530.2|7515.2|7529.6|7514.6|40
1618838100000|2021-04-19 13:15:00|7529.9|7514.9|7531.8|7516.8|7532|7517|7529.6|7514.6|42
1618838400000|2021-04-19 13:20:00|7531.9|7516.9|7534.2|7519.2|7534.2|7519.2|7531.6|7516.6|62
1618838700000|2021-04-19 13:25:00|7534.4|7519.4|7534.2|7519.2|7535.2|7520.2|7533.6|7518.6|53
1618839000000|2021-04-19 13:30:00|7534.1|7519.1|7533.2|7518.2|7535.2|7520.2|7532.2|7517.2|82
1618839300000|2021-04-19 13:35:00|7533.1|7518.1|7534.2|7519.2|7534.6|7519.6|7533.1|7518.1|37
1618839600000|2021-04-19 13:40:00|7533.7|7518.7|7535.1|7520.1|7535.2|7520.2|7533.6|7518.6|24
1618839900000|2021-04-19 13:45:00|7535.2|7520.2|7535.9|7520.9|7536.4|7521.4|7535|7520|37
1618840200000|2021-04-19 13:50:00|7536|7521|7536.2|7521.2|7536.4|7521.4|7536|7521|80
1618840500000|2021-04-19 13:55:00|7536.1|7521.1|7537.2|7522.2|7537.6|7522.6|7536|7521|168
1618840800000|2021-04-19 14:00:00|7537.1|7522.1|7536.1|7521.1|7537.2|7522.2|7536|7521|150
1618841100000|2021-04-19 14:05:00|7536.2|7521.2|7538.9|7523.9|7539.6|7524.6|7536.2|7521.2|186
1618841400000|2021-04-19 14:10:00|7539|7524|7539.4|7524.4|7541.1|7526.1|7537.8|7522.8|98
1618841700000|2021-04-19 14:15:00|7539.5|7524.5|7539.1|7524.1|7540.4|7525.4|7538.7|7523.7|85
1618842000000|2021-04-19 14:20:00|7539.2|7524.2|7537.8|7522.8|7540.2|7525.2|7537.7|7522.7|148
1618842300000|2021-04-19 14:25:00|7538|7523|7537.1|7522.1|7538.3|7523.3|7537.1|7522.1|23
1618842600000|2021-04-19 14:30:00|7537|7522|7537.2|7522.2|7537.2|7522.2|7536.9|7521.9|8
1618842900000|2021-04-19 14:35:00|7537|7522|7534.9|7519.9|7537|7522|7533.7|7518.7|37
1618843200000|2021-04-19 14:40:00|7534.7|7519.7|7534.4|7519.4|7534.7|7519.7|7534.2|7519.2|23
1618843500000|2021-04-19 14:45:00|7534.5|7519.5|7535.9|7520.9|7538.2|7523.2|7534.5|7519.5|168
1618843800000|2021-04-19 14:50:00|7535.8|7520.8|7535|7520|7535.8|7520.8|7534.1|7519.1|76
1618844100000|2021-04-19 14:55:00|7534.9|7519.9|7533.9|7518.9|7536.1|7521.1|7533.4|7518.4|136
1618844400000|2021-04-19 15:00:00|7534|7519|7532.8|7517.8|7534.6|7519.6|7532.5|7517.5|51
1618844700000|2021-04-19 15:05:00|7532.9|7517.9|7532.8|7517.8|7533.1|7518.1|7532.7|7517.7|36
1618845000000|2021-04-19 15:10:00|7532.6|7517.6|7533|7518|7533.1|7518.1|7532.5|7517.5|43
1618845300000|2021-04-19 15:15:00|7533.1|7518.1|7534|7519|7534|7519|7532.3|7517.3|50
1618845600000|2021-04-19 15:20:00|7533.9|7518.9|7533.3|7518.3|7534.5|7519.5|7533.3|7518.3|38
1618845900000|2021-04-19 15:25:00|7533.4|7518.4|7531.6|7516.6|7533.4|7518.4|7530.2|7515.2|52
1618846200000|2021-04-19 15:30:00|7531.9|7516.9|7534.5|7519.5|7536.1|7521.1|7531.9|7516.9|73
1618846500000|2021-04-19 15:35:00|7534.4|7519.4|7534.1|7519.1|7535.2|7520.2|7533.1|7518.1|167
1618846800000|2021-04-19 15:40:00|7534|7519|7533.8|7518.8|7534|7519|7533.8|7518.8|5
1618847100000|2021-04-19 15:45:00|7534.2|7519.2|7534.1|7519.1|7534.9|7519.9|7533.9|7518.9|31
1618847400000|2021-04-19 15:50:00|7534|7519|7531.2|7516.2|7534.3|7519.3|7530.6|7515.6|20
1618847700000|2021-04-19 15:55:00|7531|7516|7530.8|7515.8|7531|7516|7529.4|7514.4|54
1618848000000|2021-04-19 16:00:00|7531.8|7516.8|7533.1|7518.1|7533.1|7518.1|7530.9|7515.9|76
1618848300000|2021-04-19 16:05:00|7533.2|7518.2|7531.6|7516.6|7534.2|7519.2|7531|7516|100
1618848600000|2021-04-19 16:10:00|7531.8|7516.8|7531|7516|7533.3|7518.3|7530.1|7515.1|84
1618848900000|2021-04-19 16:15:00|7530.9|7515.9|7532.1|7517.1|7533.1|7518.1|7530.6|7515.6|19
1618849200000|2021-04-19 16:20:00|7532|7517|7531.8|7516.8|7532|7517|7531.8|7516.8|36
1618849500000|2021-04-19 16:25:00|7531.9|7516.9|7532|7517|7532.2|7517.2|7531.7|7516.7|76
1618849800000|2021-04-19 16:30:00|7531.9|7516.9|7532.1|7517.1|7532.3|7517.3|7531.6|7516.6|125
1618850100000|2021-04-19 16:35:00|7532.2|7517.2|7532.3|7517.3|7532.5|7517.5|7531.6|7516.6|69
1618850400000|2021-04-19 16:40:00|7532.2|7517.2|7532.8|7517.8|7533|7518|7531.9|7516.9|111
1618850700000|2021-04-19 16:45:00|7532.9|7517.9|7532.7|7517.7|7533.2|7518.2|7532.6|7517.6|460
1618851000000|2021-04-19 16:50:00|7532.8|7517.8|7532.6|7517.6|7533.2|7518.2|7532.5|7517.5|130
1618851300000|2021-04-19 16:55:00|7532.8|7517.8|7532.8|7517.8|7533.3|7518.3|7532.7|7517.7|12
1618851600000|2021-04-19 17:00:00|7532.7|7517.7|7532.6|7517.6|7532.9|7517.9|7532.5|7517.5|111
1618851900000|2021-04-19 17:05:00|7532.5|7517.5|7533|7518|7533.1|7518.1|7532.5|7517.5|164
1618852200000|2021-04-19 17:10:00|7533.1|7518.1|7533.1|7518.1|7533.2|7518.2|7532.8|7517.8|95
1618852500000|2021-04-19 17:15:00|7533|7518|7533.1|7518.1|7533.1|7518.1|7533|7518|8
1618852800000|2021-04-19 17:20:00|7533|7518|7533.3|7518.3|7533.3|7518.3|7532.9|7517.9|46
1618853100000|2021-04-19 17:25:00|7533.4|7518.4|7533.2|7518.2|7533.4|7518.4|7533.2|7518.2|3
1618853400000|2021-04-19 17:30:00|7533.4|7518.4|7534|7519|7534.1|7519.1|7533.4|7518.4|8
1618853700000|2021-04-19 17:35:00|7534.2|7519.2|7534|7519|7535.8|7520.8|7533.9|7518.9|33
1618854000000|2021-04-19 17:40:00|7534.1|7519.1|7536.5|7521.5|7536.6|7521.6|7534|7519|19
1618854300000|2021-04-19 17:45:00|7536.6|7521.6|7537|7522|7537.3|7522.3|7536.4|7521.4|33
1618854600000|2021-04-19 17:50:00|7536.9|7521.9|7536.7|7521.7|7537.5|7522.5|7536.6|7521.6|143
1618854900000|2021-04-19 17:55:00|7536.8|7521.8|7536.7|7521.7|7537.3|7522.3|7536.7|7521.7|104
1618855200000|2021-04-19 18:00:00|7536.4|7521.4|7536.6|7521.6|7536.6|7521.6|7536.4|7521.4|2
1618855500000|2021-04-19 18:05:00|7536.4|7521.4|7536.1|7521.1|7536.5|7521.5|7535.9|7520.9|33
1618855800000|2021-04-19 18:10:00|7536.2|7521.2|7536.1|7521.1|7536.4|7521.4|7536|7521|10
1618856400000|2021-04-19 18:20:00|7536.2|7521.2|7534.4|7519.4|7536.3|7521.3|7534.4|7519.4|117
1618856700000|2021-04-19 18:25:00|7534.3|7519.3|7536.2|7521.2|7536.2|7521.2|7534.2|7519.2|29
1618857000000|2021-04-19 18:30:00|7536.3|7521.3|7536.4|7521.4|7536.8|7521.8|7536.3|7521.3|72
1618857300000|2021-04-19 18:35:00|7536.5|7521.5|7536|7521|7536.7|7521.7|7536|7521|91
1618857600000|2021-04-19 18:40:00|7535.9|7520.9|7536.1|7521.1|7536.4|7521.4|7534.9|7519.9|205
1618857900000|2021-04-19 18:45:00|7536.2|7521.2|7535.2|7520.2|7536.2|7521.2|7535.2|7520.2|6
1618858200000|2021-04-19 18:50:00|7535.3|7520.3|7535.3|7520.3|7535.5|7520.5|7535.2|7520.2|6
1618858500000|2021-04-19 18:55:00|7535.4|7520.4|7533.5|7518.5|7535.4|7520.4|7532.5|7517.5|42
1618858800000|2021-04-19 19:00:00|7533.3|7518.3|7535.6|7520.6|7535.8|7520.8|7533.2|7518.2|37
1618859100000|2021-04-19 19:05:00|7535.7|7520.7|7535.6|7520.6|7535.8|7520.8|7535.6|7520.6|6
1618859700000|2021-04-19 19:15:00|7535.7|7520.7|7535.8|7520.8|7535.8|7520.8|7535.7|7520.7|4
1618860000000|2021-04-19 19:20:00|7535.9|7520.9|7535.8|7520.8|7535.9|7520.9|7535.8|7520.8|2
1618860900000|2021-04-19 19:35:00|7535.9|7520.9|7535.6|7520.6|7535.9|7520.9|7535.6|7520.6|3
1618861200000|2021-04-19 19:40:00|7535.7|7520.7|7535.7|7520.7|7535.7|7520.7|7535.7|7520.7|1
1618861500000|2021-04-19 19:45:00|7535.5|7520.5|7534.5|7519.5|7535.5|7520.5|7534.1|7519.1|15
1618861800000|2021-04-19 19:50:00|7534.3|7519.3|7534.5|7519.5|7534.7|7519.7|7532.7|7517.7|21
1618862100000|2021-04-19 19:55:00|7534.4|7519.4|7534.5|7519.5|7534.7|7519.7|7533.7|7518.7|11
1618882200000|2021-04-20 01:30:00|7535.3|7510.3|7535.3|7510.3|7535.3|7510.3|7535.3|7510.3|1
1618882500000|2021-04-20 01:35:00|7533.8|7508.8|7535.3|7510.3|7535.3|7510.3|7533.8|7508.8|2
1618883700000|2021-04-20 01:55:00|7533.8|7508.8|7521|7496|7533.8|7508.8|7519.3|7496|24
1618884000000|2021-04-20 02:00:00|7522.6|7497.6|7524|7499|7524|7499|7522.6|7497.6|5
1618884300000|2021-04-20 02:05:00|7525|7500|7525.1|7500.1|7525.1|7500.1|7524|7499|3
1618887000000|2021-04-20 02:50:00|7524|7499|7524|7499|7524|7499|7524|7499|1
1618887600000|2021-04-20 03:00:00|7523.5|7498.5|7526|7501|7526|7501|7523.5|7498.5|2
1618887900000|2021-04-20 03:05:00|7525.1|7500.1|7521.8|7496.8|7525.1|7504.1|7519|7496.8|7
1618888200000|2021-04-20 03:10:00|7516.6|7491.6|7517.3|7492.3|7518.3|7493.3|7515.1|7490.1|28
1618888800000|2021-04-20 03:20:00|7515.8|7490.8|7515.8|7490.8|7515.8|7490.8|7515.8|7490.8|1
1618889100000|2021-04-20 03:25:00|7517|7492|7517|7492|7517|7492|7517|7492|1
1618889400000|2021-04-20 03:30:00|7517.8|7492.8|7513.1|7488.1|7520|7495|7511.3|7486.3|82
1618889700000|2021-04-20 03:35:00|7508.1|7493.1|7509|7494|7516.3|7494.8|7501|7482.3|204
1618890000000|2021-04-20 03:40:00|7508.7|7493.7|7503|7488|7510.4|7495.4|7500.3|7479.8|131
1618890300000|2021-04-20 03:45:00|7502.9|7487.9|7501.1|7486.1|7504.7|7489.7|7501.1|7486.1|94
1618890600000|2021-04-20 03:50:00|7501.3|7486.3|7496|7481|7507.1|7487|7494.9|7478.3|132
1618890900000|2021-04-20 03:55:00|7496.3|7481.3|7500.6|7485.6|7506.9|7486.1|7496.1|7480.3|99
1618891200000|2021-04-20 04:00:00|7500.8|7485.8|7502.8|7487.8|7503|7488|7500.1|7485.1|42
1618891500000|2021-04-20 04:05:00|7503.3|7488.3|7507.8|7492.8|7508.3|7493.3|7503.3|7488.3|96
1618891800000|2021-04-20 04:10:00|7508.2|7493.2|7508.4|7493.4|7511.1|7496.1|7507.5|7492.5|61
1618892100000|2021-04-20 04:15:00|7509.1|7494.1|7508.1|7493.1|7510.6|7495.6|7507.9|7492.9|75
1618892400000|2021-04-20 04:20:00|7508.2|7493.2|7508.4|7493.4|7511.4|7496.4|7507.9|7492.9|62
1618892700000|2021-04-20 04:25:00|7508.1|7493.1|7510.3|7495.3|7511.5|7496.5|7506.1|7491.1|62
1618893000000|2021-04-20 04:30:00|7510.2|7495.2|7513.5|7498.5|7515.4|7500.4|7509.2|7494.2|89
1618893300000|2021-04-20 04:35:00|7513.4|7498.4|7514|7499|7514|7499|7511|7496|87
1618893600000|2021-04-20 04:40:00|7514.3|7499.3|7522.9|7507.9|7531.5|7511.1|7513.1|7498.1|140
1618893900000|2021-04-20 04:45:00|7522.5|7507.5|7527|7512|7527.7|7512.7|7521.7|7506.7|142
1618894200000|2021-04-20 04:50:00|7527.3|7512.3|7522|7507|7529.9|7514.9|7519.3|7504.3|195
1618894500000|2021-04-20 04:55:00|7522.3|7507.3|7519|7504|7522.3|7507.3|7518.5|7503.5|129
1618894800000|2021-04-20 05:00:00|7518.9|7503.9|7517.2|7502.2|7520|7505|7514.3|7499.3|153
1618895100000|2021-04-20 05:05:00|7517.3|7502.3|7519.6|7504.6|7520.7|7505.7|7517.2|7502.2|94
1618895400000|2021-04-20 05:10:00|7519.7|7504.7|7515.9|7500.9|7520.2|7505.2|7515.3|7500.3|118
1618895700000|2021-04-20 05:15:00|7515.8|7500.8|7514.6|7499.6|7516.4|7501.4|7512.4|7497.4|124
1618896000000|2021-04-20 05:20:00|7514.7|7499.7|7519.4|7504.4|7520.3|7505.3|7514.7|7499.7|106
1618896300000|2021-04-20 05:25:00|7519.5|7504.5|7517.8|7502.8|7522.4|7507.4|7517.1|7502.1|109
1618896600000|2021-04-20 05:30:00|7517.9|7502.9|7519.1|7504.1|7521|7506|7517.9|7502.9|136
1618896900000|2021-04-20 05:35:00|7519.2|7504.2|7519.7|7504.7|7520.1|7505.1|7519|7504|33
1618897200000|2021-04-20 05:40:00|7519.4|7504.4|7520.7|7505.7|7521.3|7506.3|7519.1|7504.1|40
1618897500000|2021-04-20 05:45:00|7520.6|7505.6|7520|7505|7521.9|7506.9|7519.6|7504.6|52
1618897800000|2021-04-20 05:50:00|7519.9|7504.9|7517.9|7502.9|7519.9|7504.9|7516.6|7501.6|89
1618898100000|2021-04-20 05:55:00|7517.8|7502.8|7516.3|7501.3|7517.9|7502.9|7516|7501|61
1618898400000|2021-04-20 06:00:00|7516.4|7501.4|7515.7|7500.7|7518.2|7503.2|7515.5|7500.5|76
1618898700000|2021-04-20 06:05:00|7515.9|7500.9|7513.5|7498.5|7516.4|7501.4|7512.5|7497.5|120
1618899000000|2021-04-20 06:10:00|7513.6|7498.6|7512.4|7497.4|7513.6|7498.6|7510.1|7495.1|106
1618899300000|2021-04-20 06:15:00|7512.3|7497.3|7516.1|7501.1|7516.9|7501.9|7510.1|7495.1|157
1618899600000|2021-04-20 06:20:00|7516.2|7501.2|7517.3|7502.3|7517.7|7502.7|7513.9|7498.9|92
1618899900000|2021-04-20 06:25:00|7517.2|7502.2|7516.3|7501.3|7517.4|7502.4|7515.2|7500.2|125
1618900200000|2021-04-20 06:30:00|7516.2|7501.2|7516|7501|7516.6|7501.6|7514.6|7499.6|89
1618900500000|2021-04-20 06:35:00|7515.9|7500.9|7514.6|7499.6|7516|7501|7513.3|7498.3|117
1618900800000|2021-04-20 06:40:00|7514.7|7499.7|7516|7501|7516.9|7501.9|7513.1|7498.1|99
1618901100000|2021-04-20 06:45:00|7515.9|7500.9|7516.2|7501.2|7517.1|7502.1|7515|7500|45
1618901400000|2021-04-20 06:50:00|7516.3|7501.3|7518.2|7503.2|7518.8|7503.8|7516.1|7501.1|44
1618901700000|2021-04-20 06:55:00|7518|7503|7517.4|7502.4|7519.1|7504.1|7517.4|7502.4|49
1618902000000|2021-04-20 07:00:00|7517.3|7502.3|7518.9|7503.9|7519|7504|7516.7|7501.7|70
1618902300000|2021-04-20 07:05:00|7518.6|7503.6|7518|7503|7519.1|7504.1|7517.1|7502.1|99
1618902600000|2021-04-20 07:10:00|7517.4|7502.4|7517.4|7502.4|7518.6|7503.6|7516.8|7501.8|52
1618902900000|2021-04-20 07:15:00|7517.3|7502.3|7518.8|7503.8|7519.2|7504.2|7516.5|7501.5|35
1618903200000|2021-04-20 07:20:00|7518.7|7503.7|7518|7503|7518.7|7503.7|7517.5|7502.5|39
1618903500000|2021-04-20 07:25:00|7517.9|7502.9|7518.9|7503.9|7519.5|7504.5|7517.4|7502.4|44
1618903800000|2021-04-20 07:30:00|7518.8|7503.8|7518.8|7503.8|7519.4|7504.4|7517.7|7502.7|46
1618904100000|2021-04-20 07:35:00|7519.2|7504.2|7517.1|7502.1|7520.1|7505.1|7516.7|7501.7|59
1618904400000|2021-04-20 07:40:00|7516.6|7501.6|7515.7|7500.7|7516.9|7501.9|7515.1|7500.1|45
1618904700000|2021-04-20 07:45:00|7515.5|7500.5|7516.3|7501.3|7516.6|7501.6|7515.5|7500.5|21
1618905000000|2021-04-20 07:50:00|7516.6|7501.6|7515.5|7500.5|7516.6|7501.6|7515.5|7500.5|15
1618905300000|2021-04-20 07:55:00|7515.6|7500.6|7516.2|7501.2|7516.2|7501.2|7514.8|7499.8|28
1618905600000|2021-04-20 08:00:00|7516.3|7501.3|7517.1|7502.1|7518.7|7503.7|7516.3|7501.3|57
1618905900000|2021-04-20 08:05:00|7517.2|7502.2|7516.7|7501.7|7517.2|7502.2|7515.9|7500.9|25
1618906200000|2021-04-20 08:10:00|7516.8|7501.8|7516.6|7501.6|7517.6|7502.6|7516.2|7501.2|26
1618906500000|2021-04-20 08:15:00|7516.7|7501.7|7516.7|7501.7|7517|7502|7515.2|7500.2|33
1618906800000|2021-04-20 08:20:00|7516.8|7501.8|7517.8|7502.8|7517.8|7502.8|7516.2|7501.2|23
1618907100000|2021-04-20 08:25:00|7517.7|7502.7|7515.9|7500.9|7517.7|7502.7|7515.6|7500.6|21
1618907400000|2021-04-20 08:30:00|7515.8|7500.8|7517.1|7502.1|7517.5|7502.5|7515.4|7500.4|36
1618907700000|2021-04-20 08:35:00|7516.6|7501.6|7517|7502|7517|7502|7515.6|7500.6|22
1618908000000|2021-04-20 08:40:00|7516.9|7501.9|7516.5|7501.5|7516.9|7501.9|7515.9|7500.9|21
1618908300000|2021-04-20 08:45:00|7516.6|7501.6|7517.9|7502.9|7517.9|7502.9|7516.2|7501.2|35
1618908600000|2021-04-20 08:50:00|7518.2|7503.2|7517|7502|7518.9|7503.9|7516.8|7501.8|66
1618908900000|2021-04-20 08:55:00|7516.9|7501.9|7519.5|7504.5|7520.2|7505.2|7516.8|7501.8|80
1618909200000|2021-04-20 09:00:00|7519.6|7504.6|7524.8|7509.8|7526.1|7511.1|7519.6|7504.6|127
1618909500000|2021-04-20 09:05:00|7525.1|7510.1|7525.7|7510.7|7530.6|7515.6|7524.6|7509.6|94
1618909800000|2021-04-20 09:10:00|7525.5|7510.5|7526.8|7511.8|7527.1|7512.1|7523.1|7508.1|96
1618910100000|2021-04-20 09:15:00|7527.1|7512.1|7535.6|7520.6|7536.7|7521.7|7527.1|7512.1|234
1618910400000|2021-04-20 09:20:00|7535.5|7520.5|7540.3|7525.3|7543.4|7528.4|7533.3|7518.3|232
1618910700000|2021-04-20 09:25:00|7539.7|7524.7|7538|7523|7542.2|7527.2|7536.3|7521.3|219
1618911000000|2021-04-20 09:30:00|7538.1|7523.1|7538.8|7523.8|7541.4|7526.4|7537.8|7522.8|128
1618911300000|2021-04-20 09:35:00|7538.7|7523.7|7539.2|7524.2|7541.9|7526.9|7538.5|7523.5|127
1618911600000|2021-04-20 09:40:00|7539.1|7524.1|7537.4|7522.4|7539.2|7524.2|7537.3|7522.3|56
1618911900000|2021-04-20 09:45:00|7537.5|7522.5|7536.5|7521.5|7539|7524|7536|7521|113
1618912200000|2021-04-20 09:50:00|7536.4|7521.4|7534.4|7519.4|7537|7522|7534.3|7519.3|89
1618912500000|2021-04-20 09:55:00|7534.6|7519.6|7531.3|7516.3|7534.6|7519.6|7530.5|7515.5|115
1618912800000|2021-04-20 10:00:00|7531.2|7516.2|7532.1|7517.1|7533.4|7518.4|7530.8|7515.8|81
1618913100000|2021-04-20 10:05:00|7532.8|7517.8|7535.2|7520.2|7535.8|7520.8|7532.7|7517.7|74
1618913400000|2021-04-20 10:10:00|7535.3|7520.3|7535.7|7520.7|7536.2|7521.2|7534.7|7519.7|45
1618913700000|2021-04-20 10:15:00|7535.8|7520.8|7537.7|7522.7|7538.7|7523.7|7535.6|7520.6|43
1618914000000|2021-04-20 10:20:00|7537.8|7522.8|7537|7522|7538.5|7523.5|7536.4|7521.4|61
1618914300000|2021-04-20 10:25:00|7536.9|7521.9|7537.2|7522.2|7538|7523|7536.5|7521.5|70
1618914600000|2021-04-20 10:30:00|7537.1|7522.1|7537.5|7522.5|7537.6|7522.6|7536.3|7521.3|53
1618914900000|2021-04-20 10:35:00|7537.4|7522.4|7537.5|7522.5|7537.5|7522.5|7537|7522|22
1618915200000|2021-04-20 10:40:00|7537.6|7522.6|7542.3|7527.3|7542.8|7527.8|7537.6|7522.6|65
1618915500000|2021-04-20 10:45:00|7542.1|7527.1|7541.4|7526.4|7542.4|7527.4|7539.6|7524.6|70
1618915800000|2021-04-20 10:50:00|7541.3|7526.3|7542.2|7527.2|7544.4|7529.4|7541.1|7526.1|83
1618916100000|2021-04-20 10:55:00|7542.1|7527.1|7543.4|7528.4|7543.4|7528.4|7541.6|7526.6|53
1618916400000|2021-04-20 11:00:00|7543.3|7528.3|7548.6|7533.6|7549.6|7534.6|7543.3|7528.3|153
1618916700000|2021-04-20 11:05:00|7548.3|7533.3|7548.9|7533.9|7549.2|7534.2|7547.1|7532.1|88
1618917000000|2021-04-20 11:10:00|7549|7534|7548.4|7533.4|7549.4|7534.4|7548.2|7533.2|45
1618917300000|2021-04-20 11:15:00|7548.3|7533.3|7548.3|7533.3|7548.5|7533.5|7546.8|7531.8|88
1618917600000|2021-04-20 11:20:00|7548.1|7533.1|7548.1|7533.1|7548.7|7533.7|7547.9|7532.9|74
1618917900000|2021-04-20 11:25:00|7548|7533|7551.7|7536.7|7551.8|7536.8|7548|7533|126
1618918200000|2021-04-20 11:30:00|7551.8|7536.8|7550.8|7535.8|7552.1|7537.1|7550.5|7535.5|33
1618918500000|2021-04-20 11:35:00|7551.2|7536.2|7552.1|7537.1|7552.6|7537.6|7551.2|7536.2|19
1618918800000|2021-04-20 11:40:00|7552.2|7537.2|7552|7537|7552.2|7537.2|7551.8|7536.8|13
1618919100000|2021-04-20 11:45:00|7552.3|7537.3|7552.1|7537.1|7552.4|7537.4|7551.5|7536.5|24
1618919400000|2021-04-20 11:50:00|7551.8|7536.8|7552.1|7537.1|7552.3|7537.3|7551.6|7536.6|16
1618919700000|2021-04-20 11:55:00|7552.3|7537.3|7551.9|7536.9|7552.3|7537.3|7551.9|7536.9|6
1618920000000|2021-04-20 12:00:00|7552.3|7537.3|7555.2|7540.2|7555.6|7540.6|7552.3|7537.3|40
1618920300000|2021-04-20 12:05:00|7555.1|7540.1|7554.5|7539.5|7555.2|7540.2|7554.5|7539.5|9
1618920600000|2021-04-20 12:10:00|7554.9|7539.9|7556.2|7541.2|7556.7|7541.7|7554.9|7539.9|38
1618920900000|2021-04-20 12:15:00|7556.3|7541.3|7556.5|7541.5|7556.9|7541.9|7556.3|7541.3|28
1618921200000|2021-04-20 12:20:00|7556.4|7541.4|7560.5|7545.5|7560.6|7545.6|7556.2|7541.2|45
1618921500000|2021-04-20 12:25:00|7560.6|7545.6|7562.8|7547.8|7563.2|7548.2|7560.6|7545.6|41
1618921800000|2021-04-20 12:30:00|7562.9|7547.9|7576|7551|7576.7|7555.1|7562.3|7547.3|126
1618922100000|2021-04-20 12:35:00|7575.4|7550.4|7585.9|7560.9|7590.6|7570.3|7571.5|7550.4|183
1618922400000|2021-04-20 12:40:00|7584.6|7569.6|7582.2|7567.2|7590.4|7570.9|7581.7|7561.2|66
1618922700000|2021-04-20 12:45:00|7582.4|7567.4|7581|7556|7585.6|7568.9|7578|7555.7|72
1618923000000|2021-04-20 12:50:00|7580.9|7555.9|7579.1|7564.1|7584.2|7564.1|7575.3|7555.6|42
1618923300000|2021-04-20 12:55:00|7579.3|7564.3|7578.5|7563.5|7581.9|7564.3|7575.5|7556.7|35
1618923600000|2021-04-20 13:00:00|7582.6|7557.6|7576.6|7561.6|7582.6|7561.6|7575.6|7555.8|16
1618923900000|2021-04-20 13:05:00|7576.5|7561.5|7575.3|7560.3|7582.5|7562.5|7574.8|7555.8|57
1618924200000|2021-04-20 13:10:00|7574.3|7559.3|7571.3|7556.3|7579.5|7560.2|7570.8|7550.3|56
1618924500000|2021-04-20 13:15:00|7571.6|7556.6|7569.8|7554.8|7575.5|7556.6|7568.8|7548.8|41
1618924800000|2021-04-20 13:20:00|7569.3|7554.3|7571.5|7556.5|7575.8|7556.5|7568.9|7548.5|27
1618925100000|2021-04-20 13:25:00|7571.8|7556.8|7572|7557|7576.2|7561.2|7571.4|7556.4|95
1618925400000|2021-04-20 13:30:00|7571.8|7556.8|7572.7|7557.7|7573.7|7558.7|7571.1|7556.1|97
1618925700000|2021-04-20 13:35:00|7572.8|7557.8|7572|7557|7572.8|7557.8|7571.1|7556.1|32
1618926000000|2021-04-20 13:40:00|7571.9|7556.9|7572.1|7557.1|7573.3|7558.3|7571.6|7556.6|37
1618926300000|2021-04-20 13:45:00|7572|7557|7573.4|7558.4|7573.4|7558.4|7572|7557|22
1618926600000|2021-04-20 13:50:00|7573.3|7558.3|7572.5|7557.5|7573.3|7558.3|7572|7557|55
1618926900000|2021-04-20 13:55:00|7572.6|7557.6|7571.9|7556.9|7573.4|7558.4|7571.9|7556.9|71
1618927200000|2021-04-20 14:00:00|7572|7557|7573.4|7558.4|7573.6|7558.6|7571.1|7556.1|65
1618927500000|2021-04-20 14:05:00|7573.5|7558.5|7573.2|7558.2|7573.9|7558.9|7572.5|7557.5|152
1618927800000|2021-04-20 14:10:00|7573.1|7558.1|7575.7|7560.7|7575.9|7560.9|7572.9|7557.9|31
1618928100000|2021-04-20 14:15:00|7575.6|7560.6|7573.3|7558.3|7575.6|7560.6|7572.8|7557.8|70
1618928400000|2021-04-20 14:20:00|7573.2|7558.2|7574|7559|7574.5|7559.5|7573.2|7558.2|23
1618928700000|2021-04-20 14:25:00|7573.9|7558.9|7573.1|7558.1|7574.3|7559.3|7573|7558|18
1618929000000|2021-04-20 14:30:00|7572.9|7557.9|7573.3|7558.3|7573.4|7558.4|7572.6|7557.6|16
1618929300000|2021-04-20 14:35:00|7573.4|7558.4|7577.4|7562.4|7577.4|7562.4|7573.4|7558.4|100
1618929600000|2021-04-20 14:40:00|7577.6|7562.6|7578.5|7563.5|7580|7565|7577.6|7562.6|66
1618929900000|2021-04-20 14:45:00|7578.7|7563.7|7580.7|7565.7|7580.8|7565.8|7578.4|7563.4|46
1618930200000|2021-04-20 14:50:00|7580.8|7565.8|7582.8|7567.8|7584.2|7569.2|7580.8|7565.8|73
1618930500000|2021-04-20 14:55:00|7582.9|7567.9|7581.4|7566.4|7583|7568|7581.2|7566.2|119
1618930800000|2021-04-20 15:00:00|7581.6|7566.6|7582.6|7567.6|7582.7|7567.7|7581.6|7566.6|41
1618931100000|2021-04-20 15:05:00|7582.5|7567.5|7586.6|7571.6|7586.6|7571.6|7582.2|7567.2|40
1618931400000|2021-04-20 15:10:00|7586.7|7571.7|7581.9|7566.9|7586.7|7571.7|7581.3|7566.3|106
1618931700000|2021-04-20 15:15:00|7582.2|7567.2|7586|7571|7586.2|7571.2|7582.2|7567.2|101
1618932000000|2021-04-20 15:20:00|7585.9|7570.9|7587|7572|7587.3|7572.3|7584.4|7569.4|167
1618932300000|2021-04-20 15:25:00|7586.9|7571.9|7585|7570|7586.9|7571.9|7583.8|7568.8|73
1618932600000|2021-04-20 15:30:00|7584.9|7569.9|7586.9|7571.9|7587.4|7572.4|7584.8|7569.8|64
1618932900000|2021-04-20 15:35:00|7586.7|7571.7|7589.5|7574.5|7590.6|7575.6|7586.1|7571.1|69
1618933200000|2021-04-20 15:40:00|7589.8|7574.8|7591.6|7566.6|7591.7|7575.5|7586.1|7566.5|72
1618933500000|2021-04-20 15:45:00|7591.7|7566.7|7580.1|7565.1|7591.7|7569.2|7578.4|7561.5|110
1618933800000|2021-04-20 15:50:00|7580.3|7565.3|7579.5|7564.5|7586.3|7567.5|7578.3|7560.5|102
1618934100000|2021-04-20 15:55:00|7579.6|7564.6|7584.9|7559.9|7590.6|7570.9|7578.3|7558.3|153
1618934400000|2021-04-20 16:00:00|7584.7|7559.7|7578.2|7563.2|7585.6|7564|7578.2|7558.7|95
1618934700000|2021-04-20 16:05:00|7578.1|7563.1|7577.3|7562.3|7578.6|7563.6|7577.3|7562.3|100
1618935000000|2021-04-20 16:10:00|7577.4|7562.4|7577.9|7562.9|7581.9|7563.3|7575.6|7556.1|200
1618935300000|2021-04-20 16:15:00|7578|7563|7580.1|7565.1|7580.4|7565.4|7578|7563|43
1618935600000|2021-04-20 16:20:00|7580|7565|7580.7|7565.7|7580.7|7565.7|7579.8|7564.8|14
1618935900000|2021-04-20 16:25:00|7580.6|7565.6|7580.3|7565.3|7580.7|7565.7|7580.3|7565.3|29
1618936200000|2021-04-20 16:30:00|7580.4|7565.4|7580.2|7565.2|7580.6|7565.6|7579.1|7564.1|26
1618936500000|2021-04-20 16:35:00|7580.3|7565.3|7579.8|7564.8|7580.3|7565.3|7579.7|7564.7|145
1618936800000|2021-04-20 16:40:00|7579.7|7564.7|7584.9|7569.9|7590.2|7570.4|7579.7|7564.7|205
1618937100000|2021-04-20 16:45:00|7584.8|7569.8|7587.3|7572.3|7587.4|7572.4|7584.4|7569.4|13
1618937400000|2021-04-20 16:50:00|7587.4|7572.4|7583.7|7568.7|7587.5|7572.5|7583.6|7568.6|71
1618937700000|2021-04-20 16:55:00|7583.8|7568.8|7583.8|7568.8|7583.9|7568.9|7583.6|7568.6|20
1618938000000|2021-04-20 17:00:00|7583.7|7568.7|7584.2|7569.2|7584.2|7569.2|7583.3|7568.3|86
1618938300000|2021-04-20 17:05:00|7584.3|7569.3|7583.9|7568.9|7584.3|7569.3|7583.8|7568.8|20
1618938600000|2021-04-20 17:10:00|7583.8|7568.8|7583.5|7568.5|7583.9|7568.9|7583.2|7568.2|29
1618938900000|2021-04-20 17:15:00|7583.3|7568.3|7583.5|7568.5|7583.6|7568.6|7583|7568|8
1618939200000|2021-04-20 17:20:00|7583.3|7568.3|7582.8|7567.8|7583.3|7568.3|7582.3|7567.3|13
1618939500000|2021-04-20 17:25:00|7582.7|7567.7|7582.3|7567.3|7583.2|7568.2|7582.3|7567.3|12
1618939800000|2021-04-20 17:30:00|7582.2|7567.2|7582.3|7567.3|7582.8|7567.8|7582.1|7567.1|215
1618940100000|2021-04-20 17:35:00|7582.4|7567.4|7582.3|7567.3|7582.4|7567.4|7582.2|7567.2|4
1618940400000|2021-04-20 17:40:00|7582.4|7567.4|7585.4|7570.4|7585.6|7570.6|7582.3|7567.3|30
1618940700000|2021-04-20 17:45:00|7584.9|7569.9|7585.5|7570.5|7585.6|7570.6|7584.1|7569.1|38
1618941000000|2021-04-20 17:50:00|7585.3|7570.3|7585.6|7570.6|7585.8|7570.8|7585|7570|16
1618941300000|2021-04-20 17:55:00|7585.5|7570.5|7585.8|7570.8|7586|7571|7585.4|7570.4|14
1618941600000|2021-04-20 18:00:00|7585.7|7570.7|7584.6|7569.6|7585.9|7570.9|7584.6|7569.6|17
1618941900000|2021-04-20 18:05:00|7584.7|7569.7|7586.5|7561.5|7588.8|7569.9|7583.6|7561.5|26
1618942200000|2021-04-20 18:10:00|7586.6|7561.6|7589.1|7564.1|7590|7570.7|7581.4|7561.5|65
1618942500000|2021-04-20 18:15:00|7589.2|7564.2|7584.1|7569.1|7589.7|7569.4|7584|7563.3|30
1618942800000|2021-04-20 18:20:00|7584|7569|7583.8|7568.8|7584|7569|7583.8|7568.8|12
1618943100000|2021-04-20 18:25:00|7583.9|7568.9|7584.5|7569.5|7584.5|7569.5|7583.9|7568.9|6
1618943400000|2021-04-20 18:30:00|7589.5|7564.5|7589.4|7564.4|7589.5|7564.5|7589.4|7564.4|6
1618943700000|2021-04-20 18:35:00|7589.5|7564.5|7589.9|7564.9|7590.1|7565.1|7589.5|7564.5|6
1618944000000|2021-04-20 18:40:00|7590|7565|7590.7|7565.7|7590.7|7565.7|7590|7565|9
1618944300000|2021-04-20 18:45:00|7590.8|7565.8|7592.2|7567.2|7593|7572.2|7586.3|7565.8|16
1618944600000|2021-04-20 18:50:00|7592.3|7567.3|7590.1|7565.1|7592.3|7567.3|7590.1|7565.1|9
1618944900000|2021-04-20 18:55:00|7590.2|7565.2|7590.2|7565.2|7590.2|7565.2|7590.2|7565.2|1
1618945200000|2021-04-20 19:00:00|7590.3|7565.3|7589.4|7564.4|7590.3|7565.3|7589.3|7564.3|8
1618945500000|2021-04-20 19:05:00|7589.5|7564.5|7589|7564|7589.5|7564.5|7589|7564|9
1618945800000|2021-04-20 19:10:00|7588.9|7563.9|7583|7568|7588.9|7568.1|7582.5|7563.7|13
1618946100000|2021-04-20 19:15:00|7583.1|7568.1|7583|7568|7583.1|7568.1|7582.4|7567.4|6
1618946400000|2021-04-20 19:20:00|7582.6|7567.6|7583.4|7568.4|7583.4|7568.4|7582.6|7567.6|5
1618946700000|2021-04-20 19:25:00|7582.9|7567.9|7582.8|7567.8|7582.9|7567.9|7582.6|7567.6|4
1618947000000|2021-04-20 19:30:00|7583.8|7568.8|7584|7569|7584.1|7569.1|7583.7|7568.7|12
1618947300000|2021-04-20 19:35:00|7584.1|7569.1|7584.5|7569.5|7584.5|7569.5|7584|7569|8
1618968600000|2021-04-21 01:30:00|7581.6|7556.6|7581.6|7556.6|7581.6|7556.6|7581.6|7556.6|1
1618968900000|2021-04-21 01:35:00|7580.4|7555.4|7579.8|7554.8|7580.4|7555.4|7579.8|7554.8|2
1618969200000|2021-04-21 01:40:00|7580.2|7555.2|7579.1|7564.1|7583.4|7564.3|7579.1|7555.2|18
1618969500000|2021-04-21 01:45:00|7579|7564|7579.4|7564.4|7579.4|7564.4|7579|7564|5
1618969800000|2021-04-21 01:50:00|7579.5|7564.5|7585.2|7560.2|7585.2|7565.2|7579.4|7560.1|12
1618970100000|2021-04-21 01:55:00|7585.3|7560.3|7586|7561|7586.9|7566.8|7581.4|7560.3|15
1618970400000|2021-04-21 02:00:00|7586.1|7561.1|7586.1|7561.1|7586.1|7561.1|7586.1|7561.1|1
1618970700000|2021-04-21 02:05:00|7585.9|7560.9|7585.8|7560.8|7585.9|7560.9|7585.8|7560.8|2
1618971000000|2021-04-21 02:10:00|7586|7561|7586.1|7561.1|7586.1|7561.1|7586|7561|2
1618971600000|2021-04-21 02:20:00|7585.9|7560.9|7585.8|7560.8|7585.9|7560.9|7585.8|7560.8|2
1618971900000|2021-04-21 02:25:00|7585.7|7560.7|7585.6|7560.6|7585.7|7560.7|7585.6|7560.6|2
1618972200000|2021-04-21 02:30:00|7586|7561|7586.1|7561.1|7588.1|7566.4|7581.4|7561|11
1618974000000|2021-04-21 03:00:00|7585.4|7560.4|7586.4|7561.4|7587.2|7568.9|7582.6|7560.2|18
1618974300000|2021-04-21 03:05:00|7586.3|7561.3|7586.4|7561.4|7586.4|7561.4|7586.3|7561.3|2
1618974600000|2021-04-21 03:10:00|7586.1|7561.1|7585.9|7560.9|7586.1|7561.1|7585.7|7560.7|6
1618974900000|2021-04-21 03:15:00|7585.6|7560.6|7580.7|7555.7|7585.6|7560.6|7580.7|7555.7|8
1618975200000|2021-04-21 03:20:00|7580.6|7555.6|7580.6|7555.6|7580.6|7555.6|7580.6|7555.6|1
1618975500000|2021-04-21 03:25:00|7580.4|7555.4|7578.9|7553.9|7580.4|7555.4|7578.6|7553.6|3
1618975800000|2021-04-21 03:30:00|7579.1|7554.1|7580.9|7555.9|7580.9|7555.9|7579.1|7554.1|13
1618976100000|2021-04-21 03:35:00|7575.3|7560.3|7577|7562|7581.3|7562|7575.3|7555.6|8
1618976400000|2021-04-21 03:40:00|7577.1|7562.1|7578.8|7563.8|7578.8|7563.8|7576.9|7561.9|22
1618976700000|2021-04-21 03:45:00|7578.9|7563.9|7581.2|7566.2|7581.6|7566.6|7578.9|7563.9|15
1618977000000|2021-04-21 03:50:00|7581.4|7566.4|7581.3|7566.3|7582.7|7567.7|7580.5|7565.5|68
1618977300000|2021-04-21 03:55:00|7581.2|7566.2|7580.5|7565.5|7581.2|7566.2|7579.6|7564.6|26
1618977600000|2021-04-21 04:00:00|7580.8|7565.8|7582.7|7567.7|7583.1|7568.1|7580.8|7565.8|20
1618977900000|2021-04-21 04:05:00|7582.6|7567.6|7582.9|7567.9|7582.9|7567.9|7582.5|7567.5|5
1618978200000|2021-04-21 04:10:00|7583|7568|7583.3|7568.3|7583.4|7568.4|7583|7568|5
1618978500000|2021-04-21 04:15:00|7583.6|7568.6|7585.4|7570.4|7586.5|7571.5|7583.4|7568.4|38
1618978800000|2021-04-21 04:20:00|7585.6|7570.6|7584.8|7569.8|7590.6|7570.6|7584.8|7564.6|11
1618979100000|2021-04-21 04:25:00|7584.7|7569.7|7587.4|7572.4|7587.5|7572.5|7584.7|7569.7|19
1618979400000|2021-04-21 04:30:00|7587.3|7572.3|7587.3|7572.3|7587.4|7572.4|7587.2|7572.2|7
1618979700000|2021-04-21 04:35:00|7587.2|7572.2|7592.6|7577.6|7592.7|7577.7|7587.2|7572.2|40
1618980000000|2021-04-21 04:40:00|7592.8|7577.8|7594.5|7579.5|7596.3|7581.3|7592.8|7577.8|30
1618980300000|2021-04-21 04:45:00|7594.6|7579.6|7593.3|7578.3|7596.5|7581.5|7593.3|7578.3|32
1618980600000|2021-04-21 04:50:00|7593.4|7578.4|7594.3|7579.3|7594.3|7579.3|7593.2|7578.2|10
1618980900000|2021-04-21 04:55:00|7594.4|7579.4|7596.3|7581.3|7597.3|7582.3|7594.4|7579.4|37
1618981200000|2021-04-21 05:00:00|7595.8|7580.8|7598.3|7583.3|7599.9|7584.9|7595.3|7580.3|65
1618981500000|2021-04-21 05:05:00|7598.4|7583.4|7602.9|7587.9|7606|7591|7598.4|7583.4|82
1618981800000|2021-04-21 05:10:00|7602.8|7587.8|7598.1|7583.1|7602.8|7587.8|7597.8|7582.8|45
1618982100000|2021-04-21 05:15:00|7598|7583|7597|7582|7598.1|7583.1|7597|7582|9
1618982400000|2021-04-21 05:20:00|7596.6|7581.6|7595.2|7580.2|7596.8|7581.8|7595.2|7580.2|16
1618982700000|2021-04-21 05:25:00|7595.4|7580.4|7596.9|7581.9|7597|7582|7595.4|7580.4|11
1618983000000|2021-04-21 05:30:00|7596.8|7581.8|7599|7584|7599|7584|7596.7|7581.7|19
1618983300000|2021-04-21 05:35:00|7599.1|7584.1|7597.4|7582.4|7600.6|7585.6|7597.3|7582.3|27
1618983600000|2021-04-21 05:40:00|7597.5|7582.5|7596.9|7581.9|7597.6|7582.6|7596.7|7581.7|16
1618983900000|2021-04-21 05:45:00|7595.9|7580.9|7595.1|7580.1|7595.9|7580.9|7595|7580|9
1618984200000|2021-04-21 05:50:00|7595.2|7580.2|7593.2|7578.2|7595.2|7580.2|7593.2|7578.2|19
1618984500000|2021-04-21 05:55:00|7593.1|7578.1|7596|7581|7596.8|7581.8|7592.7|7577.7|49
1618984800000|2021-04-21 06:00:00|7595.9|7580.9|7596.2|7581.2|7597.8|7582.8|7595.9|7580.9|64
1618985100000|2021-04-21 06:05:00|7596.1|7581.1|7593|7578|7596.2|7581.2|7592.5|7577.5|46
1618985400000|2021-04-21 06:10:00|7592.9|7577.9|7590|7575|7592.9|7577.9|7590|7575|95
1618985700000|2021-04-21 06:15:00|7589.9|7574.9|7587|7572|7590.2|7575.2|7587|7572|17
1618986000000|2021-04-21 06:20:00|7586.9|7571.9|7587.7|7562.7|7589.9|7571.9|7585.6|7562.6|33
1618986300000|2021-04-21 06:25:00|7587.9|7562.9|7587|7572|7588.8|7572.8|7585|7562.8|27
1618986600000|2021-04-21 06:30:00|7587.1|7572.1|7591.2|7576.2|7592.4|7577.4|7586.2|7571.2|51
1618986900000|2021-04-21 06:35:00|7591.5|7576.5|7587.6|7572.6|7592.6|7577.6|7584.5|7569.5|66
1618987200000|2021-04-21 06:40:00|7587.4|7572.4|7587.7|7572.7|7588.4|7573.4|7587|7572|22
1618987500000|2021-04-21 06:45:00|7587.6|7572.6|7587|7572|7588.3|7573.3|7582.7|7567.7|121
1618987800000|2021-04-21 06:50:00|7587.4|7572.4|7588.2|7573.2|7588.3|7573.3|7587.4|7572.4|11
1618988100000|2021-04-21 06:55:00|7587.9|7572.9|7586.8|7571.8|7587.9|7572.9|7586.4|7571.4|17
1618988400000|2021-04-21 07:00:00|7586.9|7571.9|7591.8|7576.8|7592.1|7577.1|7586.4|7571.4|49
1618988700000|2021-04-21 07:05:00|7591.5|7576.5|7587.6|7572.6|7591.7|7576.7|7587.3|7572.3|60
1618989000000|2021-04-21 07:10:00|7587.8|7572.8|7589.2|7574.2|7589.5|7574.5|7587.7|7572.7|52
1618989300000|2021-04-21 07:15:00|7589.1|7574.1|7590|7575|7590.6|7575.6|7588.2|7573.2|52
1618989600000|2021-04-21 07:20:00|7590.2|7575.2|7590.3|7575.3|7590.7|7575.7|7589.9|7574.9|38
1618989900000|2021-04-21 07:25:00|7590.4|7575.4|7592.1|7577.1|7593.6|7578.6|7590.4|7575.4|77
1618990200000|2021-04-21 07:30:00|7592.2|7577.2|7592.5|7577.5|7592.5|7577.5|7590.9|7575.9|39
1618990500000|2021-04-21 07:35:00|7592.6|7577.6|7595.8|7580.8|7596.7|7581.7|7592.5|7577.5|41
1618990800000|2021-04-21 07:40:00|7595.9|7580.9|7596.4|7581.4|7599.6|7584.6|7595.9|7580.9|45
1618991100000|2021-04-21 07:45:00|7596.3|7581.3|7595.8|7580.8|7597.3|7582.3|7594.1|7579.1|52
1618991400000|2021-04-21 07:50:00|7595.7|7580.7|7594.9|7579.9|7595.7|7580.7|7594.6|7579.6|29
1618991700000|2021-04-21 07:55:00|7594.6|7579.6|7590.8|7575.8|7594.6|7579.6|7590.7|7575.7|39
1618992000000|2021-04-21 08:00:00|7590.7|7575.7|7592.6|7577.6|7594.1|7579.1|7590.5|7575.5|43
1618992300000|2021-04-21 08:05:00|7592.2|7577.2|7590.9|7575.9|7592.2|7577.2|7590.8|7575.8|32
1618992600000|2021-04-21 08:10:00|7591|7576|7593.1|7578.1|7593.5|7578.5|7591|7576|22
1618992900000|2021-04-21 08:15:00|7593|7578|7591.6|7576.6|7593|7578|7591.5|7576.5|19
1618993200000|2021-04-21 08:20:00|7591.7|7576.7|7595.8|7580.8|7595.8|7580.8|7591.7|7576.7|26
1618993500000|2021-04-21 08:25:00|7595.7|7580.7|7599|7584|7599.8|7584.8|7595.5|7580.5|70
1618993800000|2021-04-21 08:30:00|7598.4|7583.4|7596.4|7581.4|7598.4|7583.4|7596.3|7581.3|18
1618994100000|2021-04-21 08:35:00|7596.2|7581.2|7596.1|7581.1|7596.8|7581.8|7595.7|7580.7|16
1618994400000|2021-04-21 08:40:00|7595.4|7580.4|7597.6|7582.6|7597.7|7582.7|7595.4|7580.4|15
1618994700000|2021-04-21 08:45:00|7597.5|7582.5|7597.5|7582.5|7597.8|7582.8|7597.2|7582.2|18
1618995000000|2021-04-21 08:50:00|7597.6|7582.6|7596.8|7581.8|7597.9|7582.9|7596.8|7581.8|14
1618995300000|2021-04-21 08:55:00|7597|7582|7607.4|7592.4|7614.6|7593.4|7597|7582|73
1618995600000|2021-04-21 09:00:00|7607.3|7592.3|7605.3|7590.3|7608.8|7593.8|7605|7590|82
1618995900000|2021-04-21 09:05:00|7605.2|7590.2|7599.8|7584.8|7605.2|7590.2|7599.4|7584.4|60
1618996200000|2021-04-21 09:10:00|7600.1|7585.1|7593.3|7578.3|7600.1|7585.1|7591.7|7576.7|59
1618996500000|2021-04-21 09:15:00|7593.9|7578.9|7593.3|7578.3|7593.9|7578.9|7592.3|7577.3|39
1618996800000|2021-04-21 09:20:00|7593.2|7578.2|7593.4|7578.4|7593.5|7578.5|7592.4|7577.4|21
1618997100000|2021-04-21 09:25:00|7593.5|7578.5|7595.2|7580.2|7595.6|7580.6|7593.5|7578.5|20
1618997400000|2021-04-21 09:30:00|7595.1|7580.1|7594|7579|7595.4|7580.4|7591.2|7576.2|41
1618997700000|2021-04-21 09:35:00|7593.9|7578.9|7593.8|7578.8|7595|7580|7593|7578|44
1618998000000|2021-04-21 09:40:00|7593.7|7578.7|7594|7579|7595.2|7580.2|7592|7577|65
1618998300000|2021-04-21 09:45:00|7594.1|7579.1|7594.6|7579.6|7597.6|7582.6|7594.1|7579.1|49
1618998600000|2021-04-21 09:50:00|7594.4|7579.4|7594.4|7579.4|7594.5|7579.5|7594.3|7579.3|9
1618998900000|2021-04-21 09:55:00|7594.5|7579.5|7588.7|7573.7|7594.8|7579.8|7587|7572|75
1618999200000|2021-04-21 10:00:00|7588.6|7573.6|7589.9|7574.9|7590.3|7575.3|7587.7|7572.7|45
1618999500000|2021-04-21 10:05:00|7590|7575|7589.2|7574.2|7590.6|7575.6|7589|7574|21
1618999800000|2021-04-21 10:10:00|7589.3|7574.3|7590|7575|7590.7|7575.7|7589.3|7574.3|28
1619000100000|2021-04-21 10:15:00|7590.1|7575.1|7586.5|7571.5|7590.2|7575.2|7583.6|7568.6|70
1619000400000|2021-04-21 10:20:00|7586.6|7571.6|7587.4|7572.4|7587.4|7572.4|7585.1|7570.1|36
1619000700000|2021-04-21 10:25:00|7587.6|7572.6|7589.5|7574.5|7589.5|7574.5|7587.6|7572.6|12
1619001000000|2021-04-21 10:30:00|7589.4|7574.4|7589|7574|7589.4|7574.4|7589|7574|5
1619001300000|2021-04-21 10:35:00|7588.9|7573.9|7588.9|7573.9|7588.9|7573.9|7588.8|7573.8|3
1619001900000|2021-04-21 10:45:00|7588.8|7573.8|7588.8|7573.8|7589|7574|7588.7|7573.7|15
1619002200000|2021-04-21 10:50:00|7588.5|7573.5|7583.4|7568.4|7588.5|7573.5|7583.4|7568.4|41
1619002500000|2021-04-21 10:55:00|7583.5|7568.5|7583.1|7568.1|7583.6|7568.6|7582.8|7567.8|17
1619002800000|2021-04-21 11:00:00|7583|7568|7582.4|7567.4|7583|7568|7581.9|7566.9|19
1619003100000|2021-04-21 11:05:00|7582.5|7567.5|7585.7|7570.7|7585.8|7570.8|7582.5|7567.5|19
1619003400000|2021-04-21 11:10:00|7585.5|7570.5|7584.5|7569.5|7585.7|7570.7|7583.8|7568.8|38
1619003700000|2021-04-21 11:15:00|7584.6|7569.6|7584.7|7569.7|7584.8|7569.8|7584.5|7569.5|8
1619004000000|2021-04-21 11:20:00|7585.5|7570.5|7585.3|7570.3|7585.7|7570.7|7584.6|7569.6|18
1619004300000|2021-04-21 11:25:00|7585.4|7570.4|7585.7|7570.7|7585.7|7570.7|7584.8|7569.8|14
1619004600000|2021-04-21 11:30:00|7585.8|7570.8|7586.2|7571.2|7586.3|7571.3|7585.8|7570.8|3
1619004900000|2021-04-21 11:35:00|7586.3|7571.3|7586.5|7571.5|7586.5|7571.5|7586.2|7571.2|3
1619005200000|2021-04-21 11:40:00|7586.6|7571.6|7586.6|7571.6|7586.6|7571.6|7586.6|7571.6|1
1619005800000|2021-04-21 11:50:00|7586.7|7571.7|7589.2|7574.2|7595|7576.6|7586.7|7567.6|30
1619006100000|2021-04-21 11:55:00|7589.3|7574.3|7586.3|7571.3|7589.3|7574.3|7586.3|7571.3|17
1619006400000|2021-04-21 12:00:00|7586.1|7571.1|7588.6|7573.6|7588.6|7573.6|7585.3|7570.3|40
1619006700000|2021-04-21 12:05:00|7588.5|7573.5|7589.4|7574.4|7589.4|7574.4|7588.5|7573.5|6
1619007000000|2021-04-21 12:10:00|7589.5|7574.5|7588.9|7573.9|7589.5|7574.5|7588.9|7573.9|5
1619007300000|2021-04-21 12:15:00|7588.8|7573.8|7590.2|7575.2|7590.2|7575.2|7588.8|7573.8|7
1619007600000|2021-04-21 12:20:00|7590.3|7575.3|7590|7575|7591.4|7576.4|7590|7575|16
1619007900000|2021-04-21 12:25:00|7589.9|7574.9|7589.4|7574.4|7589.9|7574.9|7589.3|7574.3|6
1619008500000|2021-04-21 12:35:00|7588.9|7573.9|7589|7574|7590|7575|7588.2|7573.2|31
1619008800000|2021-04-21 12:40:00|7589.1|7574.1|7588.7|7573.7|7589.1|7574.1|7588.4|7573.4|12
1619009100000|2021-04-21 12:45:00|7588.9|7573.9|7588.3|7573.3|7589.3|7574.3|7587.1|7572.1|43
1619009400000|2021-04-21 12:50:00|7588.4|7573.4|7590.8|7575.8|7592.1|7577.1|7588.4|7573.4|40
1619009700000|2021-04-21 12:55:00|7590.7|7575.7|7590.4|7575.4|7590.8|7575.8|7590|7575|11
1619010000000|2021-04-21 13:00:00|7590.7|7575.7|7590.5|7575.5|7591.1|7576.1|7590.4|7575.4|14
1619010300000|2021-04-21 13:05:00|7591.1|7576.1|7592|7577|7593.7|7578.7|7591.1|7576.1|47
1619010600000|2021-04-21 13:10:00|7592.3|7577.3|7594.6|7579.6|7594.6|7579.6|7592.3|7577.3|27
1619010900000|2021-04-21 13:15:00|7594.5|7579.5|7593.5|7578.5|7594.6|7579.6|7591.4|7576.4|61
1619011200000|2021-04-21 13:20:00|7593.6|7578.6|7593.7|7578.7|7593.7|7578.7|7593.3|7578.3|13
1619011500000|2021-04-21 13:25:00|7593.6|7578.6|7594.9|7579.9|7595.2|7580.2|7592.7|7577.7|28
1619011800000|2021-04-21 13:30:00|7594.8|7579.8|7595.1|7580.1|7597.3|7582.3|7594.6|7579.6|111
1619012100000|2021-04-21 13:35:00|7595.2|7580.2|7594.6|7579.6|7595.5|7580.5|7594.5|7579.5|230
1619012400000|2021-04-21 13:40:00|7594.7|7579.7|7598.4|7573.4|7599.5|7579.9|7594.5|7573.2|111
1619012700000|2021-04-21 13:45:00|7598.3|7573.3|7590.3|7575.3|7598.3|7578|7589.6|7573.3|89
1619013000000|2021-04-21 13:50:00|7590.4|7575.4|7590.1|7575.1|7592.3|7577.3|7586.6|7571.6|66
1619013300000|2021-04-21 13:55:00|7590.2|7575.2|7591.3|7576.3|7591.3|7576.3|7589.6|7574.6|71
1619013600000|2021-04-21 14:00:00|7591.4|7576.4|7598.9|7573.9|7598.9|7582.4|7591.4|7573.1|206
1619013900000|2021-04-21 14:05:00|7598.8|7573.8|7595.7|7580.7|7601|7580.9|7595.7|7573.2|40
1619014200000|2021-04-21 14:10:00|7595.8|7580.8|7595.7|7580.7|7596.1|7581.1|7595.7|7580.7|21
1619014500000|2021-04-21 14:15:00|7595.8|7580.8|7595|7580|7596.5|7581.5|7593.8|7578.8|45
1619014800000|2021-04-21 14:20:00|7594.9|7579.9|7592.6|7577.6|7594.9|7579.9|7592.1|7577.1|61
1619015100000|2021-04-21 14:25:00|7592.7|7577.7|7592|7577|7592.9|7577.9|7591.8|7576.8|48
1619015400000|2021-04-21 14:30:00|7592.1|7577.1|7589.8|7574.8|7592.3|7577.3|7589.6|7574.6|53
1619015700000|2021-04-21 14:35:00|7589.7|7574.7|7592.4|7567.4|7593.3|7574.7|7588.3|7567.1|53
1619016000000|2021-04-21 14:40:00|7592.3|7567.3|7585.6|7570.6|7593.5|7572|7585.6|7566.2|71
1619016300000|2021-04-21 14:45:00|7585.7|7570.7|7579.8|7564.8|7586.9|7571.1|7579|7561.2|131
1619016600000|2021-04-21 14:50:00|7579.7|7564.7|7580|7565|7582.6|7567.6|7579.6|7564.6|60
1619016900000|2021-04-21 14:55:00|7580.4|7565.4|7586.9|7561.9|7588.6|7568.2|7580.4|7560.9|89
1619017200000|2021-04-21 15:00:00|7582.2|7567.2|7582.6|7567.6|7589.9|7567.8|7582.2|7562.2|47
1619017500000|2021-04-21 15:05:00|7582.7|7567.7|7582.1|7567.1|7582.7|7567.7|7582.1|7567.1|15
1619017800000|2021-04-21 15:10:00|7582.2|7567.2|7582.3|7567.3|7582.4|7567.4|7581.9|7566.9|13
1619018100000|2021-04-21 15:15:00|7582.2|7567.2|7579.7|7564.7|7583.1|7568.1|7579.7|7564.7|24
1619018400000|2021-04-21 15:20:00|7580|7565|7577.7|7562.7|7580|7565|7577.3|7562.3|224
1619018700000|2021-04-21 15:25:00|7577.6|7562.6|7579.4|7564.4|7582.9|7564.6|7577.5|7557.9|252
1619019000000|2021-04-21 15:30:00|7579.5|7564.5|7580.2|7565.2|7580.9|7565.9|7579.4|7564.4|66
1619019300000|2021-04-21 15:35:00|7580.3|7565.3|7578.6|7563.6|7580.3|7565.3|7578.5|7563.5|235
1619019600000|2021-04-21 15:40:00|7578.5|7563.5|7578.3|7563.3|7578.5|7563.5|7578.2|7563.2|8
1619019900000|2021-04-21 15:45:00|7577.8|7562.8|7576.4|7561.4|7577.8|7562.8|7575.7|7560.7|37
1619020200000|2021-04-21 15:50:00|7576.5|7561.5|7575.4|7560.4|7576.5|7561.5|7574.7|7559.7|156
1619020500000|2021-04-21 15:55:00|7575.5|7560.5|7573.8|7558.8|7579.5|7561.4|7571.4|7553.3|156
1619020800000|2021-04-21 16:00:00|7573.9|7558.9|7580.7|7565.7|7584.4|7566|7572.7|7557.7|64
1619021100000|2021-04-21 16:05:00|7580.6|7565.6|7581.7|7566.7|7582.4|7567.4|7580.6|7565.6|33
1619021400000|2021-04-21 16:10:00|7581.8|7566.8|7581.7|7566.7|7581.9|7566.9|7581.7|7566.7|4
1619021700000|2021-04-21 16:15:00|7581.8|7566.8|7581.2|7566.2|7582.5|7567.5|7581.2|7566.2|9
1619022000000|2021-04-21 16:20:00|7581.3|7566.3|7581.3|7566.3|7581.3|7566.3|7581.3|7566.3|1
1619022300000|2021-04-21 16:25:00|7581.4|7566.4|7581.4|7566.4|7581.5|7566.5|7581.4|7566.4|3
1619022600000|2021-04-21 16:30:00|7581.3|7566.3|7580.4|7565.4|7581.4|7566.4|7580.2|7565.2|91
1619022900000|2021-04-21 16:35:00|7580.5|7565.5|7583.6|7558.6|7584.5|7565.8|7579.8|7558.3|96
1619023200000|2021-04-21 16:40:00|7583.7|7558.7|7583.7|7558.7|7585.4|7564.6|7578.5|7558.4|124
1619023500000|2021-04-21 16:45:00|7583.5|7558.5|7579.4|7564.4|7585|7564.7|7579.4|7558.5|355
1619023800000|2021-04-21 16:50:00|7579.8|7564.8|7584.2|7559.2|7584.4|7565|7579.1|7559|212
1619024100000|2021-04-21 16:55:00|7584|7559|7583.9|7558.9|7584.8|7559.8|7583.4|7558.4|205
1619024400000|2021-04-21 17:00:00|7584|7559|7578.7|7563.7|7584.6|7564.3|7578.2|7558.9|282
1619024700000|2021-04-21 17:05:00|7578.6|7563.6|7577.7|7562.7|7578.8|7563.8|7577.6|7562.6|377
1619025000000|2021-04-21 17:10:00|7577.6|7562.6|7577.5|7562.5|7577.8|7562.8|7577.3|7562.3|85
1619025300000|2021-04-21 17:15:00|7577.6|7562.6|7579.9|7564.9|7579.9|7564.9|7577.5|7562.5|120
1619025600000|2021-04-21 17:20:00|7580.2|7565.2|7580.1|7565.1|7580.2|7565.2|7580|7565|12
1619025900000|2021-04-21 17:25:00|7580.2|7565.2|7580.2|7565.2|7580.2|7565.2|7580|7565|5
1619026200000|2021-04-21 17:30:00|7580.1|7565.1|7580.4|7565.4|7580.4|7565.4|7580|7565|25
1619026500000|2021-04-21 17:35:00|7580.3|7565.3|7580.4|7565.4|7580.4|7565.4|7580.3|7565.3|2
1619026800000|2021-04-21 17:40:00|7580|7565|7577.5|7562.5|7580|7565|7577.4|7562.4|15
1619027100000|2021-04-21 17:45:00|7577.6|7562.6|7576.6|7561.6|7578.2|7563.2|7576.6|7561.6|197
1619027400000|2021-04-21 17:50:00|7576.7|7561.7|7576.7|7561.7|7576.7|7561.7|7576.7|7561.7|1
1619027700000|2021-04-21 17:55:00|7576.8|7561.8|7577.2|7562.2|7577.5|7562.5|7576.8|7561.8|13
1619028000000|2021-04-21 18:00:00|7577.1|7562.1|7579.1|7564.1|7579.4|7564.4|7577.1|7562.1|115
1619028300000|2021-04-21 18:05:00|7579|7564|7578.6|7563.6|7579.1|7564.1|7578.4|7563.4|523
1619028600000|2021-04-21 18:10:00|7578.5|7563.5|7578.3|7563.3|7578.6|7563.6|7578.3|7563.3|102
1619029500000|2021-04-21 18:25:00|7578.1|7563.1|7577.9|7562.9|7578.1|7563.1|7577.1|7562.1|152
1619029800000|2021-04-21 18:30:00|7577.7|7562.7|7578.4|7563.4|7578.7|7563.7|7577.6|7562.6|230
1619030100000|2021-04-21 18:35:00|7578.3|7563.3|7577.5|7562.5|7578.3|7563.3|7577.3|7562.3|272
1619030400000|2021-04-21 18:40:00|7577.4|7562.4|7577.4|7562.4|7577.6|7562.6|7577.3|7562.3|407
1619030700000|2021-04-21 18:45:00|7577.5|7562.5|7577.5|7562.5|7577.6|7562.6|7576.6|7561.6|149
1619031000000|2021-04-21 18:50:00|7577.4|7562.4|7577.6|7562.6|7577.6|7562.6|7577.3|7562.3|53
1619031300000|2021-04-21 18:55:00|7577.5|7562.5|7577.5|7562.5|7577.6|7562.6|7577.3|7562.3|37
1619031900000|2021-04-21 19:05:00|7577.6|7562.6|7577.7|7562.7|7577.7|7562.7|7577.6|7562.6|2
1619032200000|2021-04-21 19:10:00|7577.6|7562.6|7577.6|7562.6|7577.6|7562.6|7577.6|7562.6|1
1619033100000|2021-04-21 19:25:00|7577.5|7562.5|7575.1|7560.1|7577.5|7562.5|7574.5|7559.5|27
1619033400000|2021-04-21 19:30:00|7575.2|7560.2|7575.2|7560.2|7575.2|7560.2|7575.2|7560.2|1
1619033700000|2021-04-21 19:35:00|7574.9|7559.9|7574.8|7559.8|7574.9|7559.9|7574.8|7559.8|2
1619034300000|2021-04-21 19:45:00|7575.3|7560.3|7574.8|7559.8|7575.6|7560.6|7574.8|7559.8|7
1619034600000|2021-04-21 19:50:00|7574.7|7559.7|7573.8|7558.8|7574.7|7559.7|7573.7|7558.7|10
1619034900000|2021-04-21 19:55:00|7573.7|7558.7|7573.7|7558.7|7573.7|7558.7|7573.6|7558.6|3
1619055000000|2021-04-22 01:30:00|7587.6|7562.6|7585|7560|7587.6|7562.6|7585|7560|3
1619056500000|2021-04-22 01:55:00|7582.5|7557.5|7581|7556|7582.5|7557.5|7581|7556|2
1619056800000|2021-04-22 02:00:00|7584|7559|7583.3|7558.3|7584.9|7559.9|7583.3|7558.3|43
1619060100000|2021-04-22 02:55:00|7582|7557|7582|7557|7582|7557|7582|7557|1
1619060400000|2021-04-22 03:00:00|7580|7555|7576.8|7551.8|7580|7558.3|7573.3|7550.9|6
1619060700000|2021-04-22 03:05:00|7576.7|7551.7|7571.3|7556.3|7576.7|7556.3|7571.2|7551.7|3
1619061000000|2021-04-22 03:10:00|7568.3|7553.3|7568.3|7553.3|7569|7554|7568.3|7553.3|10
1619061300000|2021-04-22 03:15:00|7571.3|7556.3|7577.8|7552.8|7577.8|7557.1|7571.3|7552|5
1619061600000|2021-04-22 03:20:00|7577.1|7552.1|7572.8|7547.8|7577.1|7552.1|7572.8|7547.8|8
1619061900000|2021-04-22 03:25:00|7574.1|7549.1|7575.3|7550.3|7575.3|7550.3|7572.8|7547.8|8
1619062200000|2021-04-22 03:30:00|7575|7550|7575.6|7560.6|7580.7|7562|7571|7550|206
1619062500000|2021-04-22 03:35:00|7575.8|7560.8|7576.6|7561.6|7577.1|7562.1|7574.8|7559.8|135
1619062800000|2021-04-22 03:40:00|7576.5|7561.5|7583.7|7568.7|7584.3|7569.3|7576.5|7561.5|252
1619063100000|2021-04-22 03:45:00|7583.6|7568.6|7575.3|7560.3|7583.6|7568.6|7574.8|7559.8|204
1619063400000|2021-04-22 03:50:00|7575.5|7560.5|7571.9|7556.9|7576.5|7561.5|7571|7556|207
1619063700000|2021-04-22 03:55:00|7571.8|7556.8|7574.2|7559.2|7576.5|7561.5|7571.5|7556.5|117
1619064000000|2021-04-22 04:00:00|7574.1|7559.1|7579.6|7564.6|7581.8|7566.8|7573.3|7558.3|206
1619064300000|2021-04-22 04:05:00|7579.4|7564.4|7580.1|7565.1|7582.1|7567.1|7578.9|7563.9|80
1619064600000|2021-04-22 04:10:00|7580.2|7565.2|7580.1|7565.1|7580.5|7565.5|7577.7|7562.7|91
1619064900000|2021-04-22 04:15:00|7580.2|7565.2|7580.3|7565.3|7583.7|7568.7|7579.6|7564.6|155
1619065200000|2021-04-22 04:20:00|7580.2|7565.2|7579.3|7564.3|7580.7|7565.7|7579.3|7564.3|45
1619065500000|2021-04-22 04:25:00|7579.4|7564.4|7575|7560|7579.6|7564.6|7573.2|7558.2|154
1619065800000|2021-04-22 04:30:00|7575.1|7560.1|7569.4|7554.4|7576|7561|7566.4|7551.4|273
1619066100000|2021-04-22 04:35:00|7569.3|7554.3|7569.1|7554.1|7572.2|7557.2|7568|7553|136
1619066400000|2021-04-22 04:40:00|7569.3|7554.3|7570.1|7555.1|7571|7556|7568.3|7553.3|94
1619066700000|2021-04-22 04:45:00|7570.4|7555.4|7562.6|7547.6|7570.8|7555.8|7561.5|7546.5|197
1619067000000|2021-04-22 04:50:00|7562.4|7547.4|7557.2|7542.2|7562.4|7547.4|7554.7|7539.7|175
1619067300000|2021-04-22 04:55:00|7557.5|7542.5|7555|7540|7557.7|7542.7|7550.8|7535.8|188
1619067600000|2021-04-22 05:00:00|7554.7|7539.7|7551.2|7536.2|7555|7540|7550.5|7535.5|123
1619067900000|2021-04-22 05:05:00|7551.3|7536.3|7548.7|7533.7|7551.3|7536.3|7544.5|7529.5|132
1619068200000|2021-04-22 05:10:00|7548.8|7533.8|7551.8|7536.8|7552.9|7537.9|7546.3|7531.3|116
1619068500000|2021-04-22 05:15:00|7551.9|7536.9|7553.7|7538.7|7554.3|7539.3|7551.8|7536.8|113
1619068800000|2021-04-22 05:20:00|7553.8|7538.8|7550.6|7535.6|7555|7540|7549.7|7534.7|126
1619069100000|2021-04-22 05:25:00|7550.9|7535.9|7546.5|7531.5|7552.5|7537.5|7545.7|7530.7|216
1619069400000|2021-04-22 05:30:00|7546.7|7531.7|7539.6|7524.6|7546.9|7531.9|7539.4|7524.4|263
1619069700000|2021-04-22 05:35:00|7540.1|7525.1|7542.8|7527.8|7546.6|7531.6|7538.1|7523.1|223
1619070000000|2021-04-22 05:40:00|7542.7|7527.7|7544.8|7529.8|7545.9|7530.9|7542.7|7527.7|98
1619070300000|2021-04-22 05:45:00|7545.2|7530.2|7551.6|7536.6|7552|7537|7544.5|7529.5|251
1619070600000|2021-04-22 05:50:00|7551.5|7536.5|7548.2|7533.2|7552.9|7537.9|7548.2|7533.2|168
1619070900000|2021-04-22 05:55:00|7548.3|7533.3|7550.2|7535.2|7552.1|7537.1|7547.3|7532.3|123
1619071200000|2021-04-22 06:00:00|7549.8|7534.8|7545|7530|7549.8|7534.8|7541.8|7526.8|166
1619071500000|2021-04-22 06:05:00|7545.1|7530.1|7543.4|7528.4|7547|7532|7543|7528|112
1619071800000|2021-04-22 06:10:00|7543.3|7528.3|7543.6|7528.6|7543.9|7528.9|7540.7|7525.7|107
1619072100000|2021-04-22 06:15:00|7543.7|7528.7|7541.2|7526.2|7544.9|7529.9|7541.2|7526.2|129
1619072400000|2021-04-22 06:20:00|7541.4|7526.4|7540.6|7525.6|7542.6|7527.6|7539.1|7524.1|123
1619072700000|2021-04-22 06:25:00|7540.7|7525.7|7535.8|7520.8|7540.7|7525.7|7534.7|7519.7|189
1619073000000|2021-04-22 06:30:00|7535.7|7520.7|7537.4|7522.4|7537.7|7522.7|7533.9|7518.9|183
1619073300000|2021-04-22 06:35:00|7537.5|7522.5|7536.7|7521.7|7537.9|7522.9|7535.7|7520.7|101
1619073600000|2021-04-22 06:40:00|7536.3|7521.3|7535.2|7520.2|7537.1|7522.1|7533.6|7518.6|153
1619073900000|2021-04-22 06:45:00|7535.3|7520.3|7534.8|7519.8|7537.3|7522.3|7534.4|7519.4|143
1619074200000|2021-04-22 06:50:00|7535|7520|7537.2|7522.2|7537.8|7522.8|7533.6|7518.6|140
1619074500000|2021-04-22 06:55:00|7537.3|7522.3|7538.7|7523.7|7539.5|7524.5|7537.1|7522.1|118
1619074800000|2021-04-22 07:00:00|7538.8|7523.8|7536|7521|7540.4|7525.4|7535.6|7520.6|124
1619075100000|2021-04-22 07:05:00|7536.1|7521.1|7539.2|7524.2|7539.5|7524.5|7536.1|7521.1|83
1619075400000|2021-04-22 07:10:00|7539.1|7524.1|7537.8|7522.8|7539.7|7524.7|7535.8|7520.8|116
1619075700000|2021-04-22 07:15:00|7538|7523|7539|7524|7539.3|7524.3|7537.3|7522.3|66
1619076000000|2021-04-22 07:20:00|7539.3|7524.3|7542.1|7527.1|7542.1|7527.1|7538.9|7523.9|64
1619076300000|2021-04-22 07:25:00|7542.5|7527.5|7540.8|7525.8|7542.5|7527.5|7540.8|7525.8|44
1619076600000|2021-04-22 07:30:00|7540.9|7525.9|7539.5|7524.5|7542.4|7527.4|7539.4|7524.4|89
1619076900000|2021-04-22 07:35:00|7539.6|7524.6|7538.5|7523.5|7539.8|7524.8|7537.5|7522.5|74
1619077200000|2021-04-22 07:40:00|7538.6|7523.6|7537.3|7522.3|7539.3|7524.3|7536.8|7521.8|36
1619077500000|2021-04-22 07:45:00|7537.1|7522.1|7528|7513|7537.1|7522.1|7524.8|7509.8|199
1619077800000|2021-04-22 07:50:00|7528.2|7513.2|7533.4|7518.4|7533.4|7518.4|7528.2|7513.2|113
1619078100000|2021-04-22 07:55:00|7533.5|7518.5|7537.3|7522.3|7537.9|7522.9|7532.8|7517.8|153
1619078400000|2021-04-22 08:00:00|7537.4|7522.4|7538.4|7523.4|7541|7526|7536.8|7521.8|152
1619078700000|2021-04-22 08:05:00|7538.5|7523.5|7538|7523|7538.5|7523.5|7536.1|7521.1|82
1619079000000|2021-04-22 08:10:00|7538.3|7523.3|7538.2|7523.2|7539.7|7524.7|7536.9|7521.9|100
1619079300000|2021-04-22 08:15:00|7538.4|7523.4|7538.5|7523.5|7539|7524|7537|7522|64
1619079600000|2021-04-22 08:20:00|7538.6|7523.6|7540.8|7525.8|7542.5|7527.5|7538.5|7523.5|123
1619079900000|2021-04-22 08:25:00|7541.1|7526.1|7540.9|7525.9|7541.8|7526.8|7539.4|7524.4|65
1619080200000|2021-04-22 08:30:00|7540.5|7525.5|7544.5|7529.5|7544.5|7529.5|7540.5|7525.5|117
1619080500000|2021-04-22 08:35:00|7544.3|7529.3|7543.8|7528.8|7544.7|7529.7|7541.9|7526.9|69
1619080800000|2021-04-22 08:40:00|7543.5|7528.5|7545.8|7530.8|7545.8|7530.8|7543.4|7528.4|62
1619081100000|2021-04-22 08:45:00|7545.9|7530.9|7546.6|7531.6|7546.8|7531.8|7545.3|7530.3|44
1619081400000|2021-04-22 08:50:00|7546.7|7531.7|7548.7|7533.7|7548.9|7533.9|7546.1|7531.1|74
1619081700000|2021-04-22 08:55:00|7549|7534|7547.1|7532.1|7549.3|7534.3|7547|7532|60
1619082000000|2021-04-22 09:00:00|7547.3|7532.3|7548.6|7533.6|7548.7|7533.7|7547.3|7532.3|38
1619082300000|2021-04-22 09:05:00|7548.9|7533.9|7548.1|7533.1|7549.1|7534.1|7547|7532|78
1619082600000|2021-04-22 09:10:00|7548.2|7533.2|7544|7529|7548.5|7533.5|7543|7528|102
1619082900000|2021-04-22 09:15:00|7544.1|7529.1|7543.4|7528.4|7544.7|7529.7|7540.9|7525.9|85
1619083200000|2021-04-22 09:20:00|7543.5|7528.5|7546.9|7531.9|7547.6|7532.6|7542.9|7527.9|108
1619083500000|2021-04-22 09:25:00|7547|7532|7547.3|7532.3|7547.7|7532.7|7545.9|7530.9|52
1619083800000|2021-04-22 09:30:00|7547.2|7532.2|7545|7530|7547.6|7532.6|7544.8|7529.8|56
1619084100000|2021-04-22 09:35:00|7544.8|7529.8|7542.7|7527.7|7544.8|7529.8|7542.1|7527.1|69
1619084400000|2021-04-22 09:40:00|7542.4|7527.4|7541.7|7526.7|7542.6|7527.6|7537.2|7522.2|138
1619084700000|2021-04-22 09:45:00|7542.1|7527.1|7543.8|7528.8|7544.6|7529.6|7540|7525|91
1619085000000|2021-04-22 09:50:00|7543.7|7528.7|7538.5|7523.5|7544.9|7529.9|7537.9|7522.9|108
1619085300000|2021-04-22 09:55:00|7538.4|7523.4|7538.5|7523.5|7541|7526|7537.2|7522.2|90
1619085600000|2021-04-22 10:00:00|7538.4|7523.4|7542.7|7527.7|7543.7|7528.7|7538.3|7523.3|86
1619085900000|2021-04-22 10:05:00|7542.6|7527.6|7540.6|7525.6|7542.6|7527.6|7539.1|7524.1|58
1619086200000|2021-04-22 10:10:00|7540.3|7525.3|7538.9|7523.9|7540.3|7525.3|7537.1|7522.1|81
1619086500000|2021-04-22 10:15:00|7538.8|7523.8|7541.3|7526.3|7541.8|7526.8|7538.8|7523.8|75
1619086800000|2021-04-22 10:20:00|7541.4|7526.4|7543.7|7528.7|7544.3|7529.3|7541.3|7526.3|34
1619087100000|2021-04-22 10:25:00|7543.5|7528.5|7545.4|7530.4|7546.7|7531.7|7543.5|7528.5|82
1619087400000|2021-04-22 10:30:00|7545.5|7530.5|7548.9|7533.9|7549.1|7534.1|7544|7529|87
1619087700000|2021-04-22 10:35:00|7548.8|7533.8|7546|7531|7549.1|7534.1|7545.6|7530.6|63
1619088000000|2021-04-22 10:40:00|7546.1|7531.1|7543.1|7528.1|7546.5|7531.5|7542.7|7527.7|71
1619088300000|2021-04-22 10:45:00|7543.7|7528.7|7543.7|7528.7|7544.5|7529.5|7542.7|7527.7|74
1619088600000|2021-04-22 10:50:00|7543.4|7528.4|7544.2|7529.2|7544.2|7529.2|7541.3|7526.3|66
1619088900000|2021-04-22 10:55:00|7544.1|7529.1|7546|7531|7546.5|7531.5|7543.8|7528.8|58
1619089200000|2021-04-22 11:00:00|7545.9|7530.9|7545.4|7530.4|7548.2|7533.2|7545.2|7530.2|53
1619089500000|2021-04-22 11:05:00|7545.5|7530.5|7543.9|7528.9|7546.6|7531.6|7542.4|7527.4|73
1619089800000|2021-04-22 11:10:00|7544.1|7529.1|7545.6|7530.6|7546.2|7531.2|7543.7|7528.7|84
1619090100000|2021-04-22 11:15:00|7545.5|7530.5|7545.4|7530.4|7546.3|7531.3|7544.7|7529.7|64
1619090400000|2021-04-22 11:20:00|7545.5|7530.5|7547.8|7532.8|7549.2|7534.2|7545.5|7530.5|139
1619090700000|2021-04-22 11:25:00|7547.9|7532.9|7547.8|7532.8|7549.2|7534.2|7547.8|7532.8|120
1619091000000|2021-04-22 11:30:00|7547.9|7532.9|7552.7|7527.7|7552.8|7532.9|7547.5|7527.7|12
1619091300000|2021-04-22 11:35:00|7552.8|7527.8|7546.2|7531.2|7552.8|7531.2|7545.9|7527.5|8
1619091600000|2021-04-22 11:40:00|7546.1|7531.1|7546|7531|7546.3|7531.3|7544.8|7529.8|15
1619091900000|2021-04-22 11:45:00|7545.8|7530.8|7546.7|7521.7|7548.6|7530.8|7542.4|7521.7|32
1619092200000|2021-04-22 11:50:00|7546.4|7521.4|7543.3|7528.3|7546.4|7529|7542.4|7521.4|16
1619092500000|2021-04-22 11:55:00|7543.8|7528.8|7543.9|7528.9|7544.9|7529.9|7543.7|7528.7|20
1619092800000|2021-04-22 12:00:00|7543.8|7528.8|7545.7|7530.7|7545.9|7530.9|7543.7|7528.7|16
1619093100000|2021-04-22 12:05:00|7546|7531|7545.5|7530.5|7546|7531|7545.4|7530.4|10
1619093400000|2021-04-22 12:10:00|7545.7|7530.7|7545.8|7530.8|7546|7531|7545.7|7530.7|12
1619093700000|2021-04-22 12:15:00|7545.7|7530.7|7544.2|7529.2|7545.8|7530.8|7544.2|7529.2|21
1619094000000|2021-04-22 12:20:00|7544.3|7529.3|7544.8|7529.8|7545.6|7530.6|7544.1|7529.1|15
1619094300000|2021-04-22 12:25:00|7545.5|7530.5|7545.3|7530.3|7545.8|7530.8|7545.3|7530.3|14
1619094600000|2021-04-22 12:30:00|7545.2|7530.2|7544.8|7529.8|7545.6|7530.6|7544.6|7529.6|20
1619094900000|2021-04-22 12:35:00|7545.4|7530.4|7546.4|7531.4|7546.5|7531.5|7545.3|7530.3|10
1619095200000|2021-04-22 12:40:00|7546.5|7531.5|7545.5|7530.5|7546.5|7531.5|7544|7529|33
1619095500000|2021-04-22 12:45:00|7545.4|7530.4|7545.6|7530.6|7546.8|7531.8|7545.4|7530.4|21
1619095800000|2021-04-22 12:50:00|7543.8|7528.8|7544.4|7529.4|7545.2|7530.2|7543.6|7528.6|19
1619096100000|2021-04-22 12:55:00|7544.5|7529.5|7543.5|7528.5|7544.5|7529.5|7543.3|7528.3|3
1619096400000|2021-04-22 13:00:00|7543.6|7528.6|7542.2|7527.2|7543.6|7528.6|7541.9|7526.9|66
1619096700000|2021-04-22 13:05:00|7543|7528|7545.8|7530.8|7545.8|7530.8|7542.9|7527.9|28
1619097000000|2021-04-22 13:10:00|7545.7|7530.7|7546|7531|7546.2|7531.2|7544.5|7529.5|59
1619097300000|2021-04-22 13:15:00|7545.5|7530.5|7546.3|7531.3|7546.3|7531.3|7544.9|7529.9|71
1619097600000|2021-04-22 13:20:00|7546.5|7531.5|7547.8|7532.8|7547.8|7532.8|7546.4|7531.4|15
1619097900000|2021-04-22 13:25:00|7547.9|7532.9|7547|7532|7547.9|7532.9|7546.8|7531.8|10
1619098200000|2021-04-22 13:30:00|7546.9|7531.9|7552.4|7537.4|7553.2|7538.2|7546.9|7531.9|130
1619098500000|2021-04-22 13:35:00|7552.5|7537.5|7550.5|7535.5|7552.7|7537.7|7549.1|7534.1|101
1619098800000|2021-04-22 13:40:00|7550.4|7535.4|7550.4|7535.4|7550.4|7535.4|7549.7|7534.7|32
1619099100000|2021-04-22 13:45:00|7549.8|7534.8|7549.9|7534.9|7550.7|7535.7|7549.7|7534.7|55
1619099400000|2021-04-22 13:50:00|7549.8|7534.8|7550.3|7535.3|7552|7537|7549.4|7534.4|120
1619099700000|2021-04-22 13:55:00|7550.2|7535.2|7550|7535|7550.5|7535.5|7549.7|7534.7|59
1619100000000|2021-04-22 14:00:00|7550.1|7535.1|7551.3|7536.3|7551.8|7536.8|7550|7535|83
1619100300000|2021-04-22 14:05:00|7551.2|7536.2|7551.2|7536.2|7551.4|7536.4|7551.1|7536.1|16
1619100600000|2021-04-22 14:10:00|7551.1|7536.1|7550|7535|7551.2|7536.2|7549.8|7534.8|41
1619100900000|2021-04-22 14:15:00|7549.8|7534.8|7553|7538|7554.5|7539.5|7549.8|7534.8|36
1619101200000|2021-04-22 14:20:00|7553.1|7538.1|7553.5|7538.5|7553.5|7538.5|7552.4|7537.4|42
1619101500000|2021-04-22 14:25:00|7553.4|7538.4|7551.6|7536.6|7553.5|7538.5|7551.2|7536.2|25
1619101800000|2021-04-22 14:30:00|7551.7|7536.7|7550.5|7535.5|7552|7537|7550.4|7535.4|51
1619102100000|2021-04-22 14:35:00|7550.4|7535.4|7549.9|7534.9|7550.6|7535.6|7549.8|7534.8|33
1619102400000|2021-04-22 14:40:00|7549.8|7534.8|7550.4|7535.4|7550.6|7535.6|7549.8|7534.8|22
1619102700000|2021-04-22 14:45:00|7550.5|7535.5|7550.3|7535.3|7550.5|7535.5|7550.3|7535.3|9
1619103000000|2021-04-22 14:50:00|7550.1|7535.1|7550.3|7535.3|7550.4|7535.4|7550|7535|12
1619103300000|2021-04-22 14:55:00|7550.4|7535.4|7551|7536|7551.7|7536.7|7550.1|7535.1|51
1619103600000|2021-04-22 15:00:00|7550.9|7535.9|7551.5|7536.5|7551.5|7536.5|7550.9|7535.9|29
1619103900000|2021-04-22 15:05:00|7551.6|7536.6|7552|7537|7552.1|7537.1|7551.4|7536.4|68
1619104200000|2021-04-22 15:10:00|7551.9|7536.9|7551.4|7536.4|7552.1|7537.1|7551.2|7536.2|58
1619104500000|2021-04-22 15:15:00|7551.5|7536.5|7552.8|7537.8|7552.8|7537.8|7551.4|7536.4|15
1619104800000|2021-04-22 15:20:00|7553|7538|7553|7538|7553|7538|7552.9|7537.9|37
1619105100000|2021-04-22 15:25:00|7553.1|7538.1|7553.2|7538.2|7553.3|7538.3|7552.9|7537.9|9
1619105400000|2021-04-22 15:30:00|7553.3|7538.3|7556|7541|7556.1|7541.1|7553.2|7538.2|54
1619105700000|2021-04-22 15:35:00|7555.9|7540.9|7556.4|7541.4|7556.5|7541.5|7555.1|7540.1|30
1619106000000|2021-04-22 15:40:00|7556.5|7541.5|7556.7|7541.7|7557.1|7542.1|7556.4|7541.4|20
1619106300000|2021-04-22 15:45:00|7556.8|7541.8|7555.7|7540.7|7557.2|7542.2|7555|7540|24
1619106600000|2021-04-22 15:50:00|7555.6|7540.6|7554.1|7539.1|7555.7|7540.7|7552|7537|79
1619106900000|2021-04-22 15:55:00|7554.2|7539.2|7554.9|7539.9|7555|7540|7554.1|7539.1|70
1619107200000|2021-04-22 16:00:00|7554.8|7539.8|7555.9|7540.9|7556.3|7541.3|7554.8|7539.8|37
1619107500000|2021-04-22 16:05:00|7555.8|7540.8|7556.1|7541.1|7556.2|7541.2|7555.6|7540.6|67
1619107800000|2021-04-22 16:10:00|7556|7541|7552.4|7537.4|7556.1|7541.1|7552.4|7537.4|71
1619108100000|2021-04-22 16:15:00|7552.2|7537.2|7552|7537|7552.2|7537.2|7551|7536|32
1619108400000|2021-04-22 16:20:00|7551.9|7536.9|7552.3|7537.3|7552.4|7537.4|7551.9|7536.9|15
1619108700000|2021-04-22 16:25:00|7552.4|7537.4|7554.3|7539.3|7554.5|7539.5|7552.4|7537.4|17
1619109000000|2021-04-22 16:30:00|7554.2|7539.2|7551.7|7536.7|7554.4|7539.4|7551.7|7536.7|22
1619109300000|2021-04-22 16:35:00|7551.6|7536.6|7553.2|7538.2|7553.4|7538.4|7551.6|7536.6|10
1619109600000|2021-04-22 16:40:00|7553.1|7538.1|7552.9|7537.9|7553.1|7538.1|7552.7|7537.7|9
1619109900000|2021-04-22 16:45:00|7553|7538|7554.6|7539.6|7554.7|7539.7|7552.9|7537.9|17
1619110200000|2021-04-22 16:50:00|7554.7|7539.7|7555.9|7540.9|7555.9|7540.9|7554.6|7539.6|32
1619110500000|2021-04-22 16:55:00|7555.8|7540.8|7555.5|7540.5|7556.4|7541.4|7555.5|7540.5|20
1619110800000|2021-04-22 17:00:00|7555.4|7540.4|7557.1|7542.1|7557.3|7542.3|7555.3|7540.3|23
1619111100000|2021-04-22 17:05:00|7557.2|7542.2|7561.9|7546.9|7562.1|7547.1|7556.9|7541.9|66
1619111400000|2021-04-22 17:10:00|7562|7547|7559.7|7544.7|7562.6|7547.6|7558.4|7543.4|79
1619111700000|2021-04-22 17:15:00|7559.8|7544.8|7561.4|7546.4|7566.7|7546.8|7555.4|7535.3|273
1619112000000|2021-04-22 17:20:00|7561.7|7546.7|7561.8|7546.8|7561.9|7546.9|7561.4|7546.4|58
1619112300000|2021-04-22 17:25:00|7561.7|7546.7|7561.8|7546.8|7563|7548|7561.6|7546.6|40
1619112600000|2021-04-22 17:30:00|7561.6|7546.6|7559.1|7544.1|7561.7|7546.7|7557.8|7536.5|109
1619112900000|2021-04-22 17:35:00|7558.9|7543.9|7561.7|7536.7|7561.7|7544.4|7556.7|7535.2|97
1619113200000|2021-04-22 17:40:00|7562|7537|7562.3|7537.3|7562.7|7537.7|7561.5|7536.5|53
1619113500000|2021-04-22 17:45:00|7562.2|7537.2|7562.5|7537.5|7562.5|7542.4|7556.5|7537|91
1619113800000|2021-04-22 17:50:00|7557.6|7542.6|7557.3|7542.3|7562.5|7542.6|7556.9|7536.9|171
1619114100000|2021-04-22 17:55:00|7557.4|7542.4|7560|7545|7562.2|7545.1|7557.3|7536.8|62
1619114400000|2021-04-22 18:00:00|7560.1|7545.1|7560.7|7545.7|7560.8|7545.8|7560|7545|44
1619114700000|2021-04-22 18:05:00|7560.6|7545.6|7559.9|7544.9|7560.9|7545.9|7559.7|7544.7|20
1619115000000|2021-04-22 18:10:00|7560.1|7545.1|7560.8|7545.8|7561.3|7546.3|7560.1|7545.1|10
1619115300000|2021-04-22 18:15:00|7560.7|7545.7|7561.1|7546.1|7561.2|7546.2|7560.6|7545.6|8
1619115600000|2021-04-22 18:20:00|7561.3|7546.3|7561.8|7546.8|7561.8|7546.8|7561.3|7546.3|3
1619115900000|2021-04-22 18:25:00|7561.7|7546.7|7561.8|7546.8|7561.8|7546.8|7561.7|7546.7|2
1619116200000|2021-04-22 18:30:00|7561.7|7546.7|7561.7|7546.7|7561.8|7546.8|7561.7|7546.7|3
1619116500000|2021-04-22 18:35:00|7561.8|7546.8|7561.7|7546.7|7561.8|7546.8|7561.7|7546.7|10
1619116800000|2021-04-22 18:40:00|7561.8|7546.8|7559.8|7544.8|7561.8|7546.8|7559.7|7544.7|18
1619117100000|2021-04-22 18:45:00|7559.6|7544.6|7559.7|7544.7|7559.7|7544.7|7559.4|7544.4|5
1619117400000|2021-04-22 18:50:00|7559.8|7544.8|7559.7|7544.7|7559.8|7544.8|7559.7|7544.7|2
1619117700000|2021-04-22 18:55:00|7559.8|7544.8|7559.6|7544.6|7559.8|7544.8|7559.4|7544.4|6
1619118000000|2021-04-22 19:00:00|7558.4|7543.4|7560.6|7535.6|7561.5|7544|7557|7535.6|253
1619118300000|2021-04-22 19:05:00|7560.5|7535.5|7560.4|7535.4|7560.6|7535.6|7560.3|7535.3|8
1619118600000|2021-04-22 19:10:00|7560.5|7535.5|7560.1|7535.1|7561.9|7536.9|7559.5|7534.5|286
1619118900000|2021-04-22 19:15:00|7560|7535|7559.9|7534.9|7560.7|7535.7|7559.8|7534.8|563
1619119200000|2021-04-22 19:20:00|7559.8|7534.8|7559.7|7534.7|7559.9|7534.9|7559.1|7534.1|151
1619119500000|2021-04-22 19:25:00|7559.8|7534.8|7562.5|7537.5|7562.8|7537.8|7559.8|7534.8|8
1619119800000|2021-04-22 19:30:00|7562.4|7537.4|7561.7|7536.7|7562.5|7537.5|7561.7|7536.7|22
1619120100000|2021-04-22 19:35:00|7561.6|7536.6|7561.6|7536.6|7561.6|7536.6|7561.5|7536.5|3
1619120400000|2021-04-22 19:40:00|7561.5|7536.5|7560.3|7535.3|7561.5|7536.5|7560.3|7535.3|8
1619120700000|2021-04-22 19:45:00|7560.4|7535.4|7560|7535|7560.6|7541|7555.6|7534.8|10
1619121000000|2021-04-22 19:50:00|7560.6|7535.6|7560.6|7535.6|7560.6|7535.6|7560.6|7535.6|1
1619141400000|2021-04-23 01:30:00|7558.5|7533.5|7558.5|7533.5|7558.5|7533.5|7558.5|7533.5|1
1619142900000|2021-04-23 01:55:00|7557.5|7532.5|7557.5|7532.5|7557.5|7532.5|7557.5|7532.5|1
1619143200000|2021-04-23 02:00:00|7557.8|7532.8|7555.3|7530.3|7557.8|7532.8|7555.3|7530.3|4
1619143500000|2021-04-23 02:05:00|7556.1|7531.1|7556.1|7531.1|7556.1|7531.1|7556.1|7531.1|1
1619144100000|2021-04-23 02:15:00|7558.3|7533.3|7558.3|7533.3|7558.3|7533.3|7558.3|7533.3|1
1619146500000|2021-04-23 02:55:00|7561|7536|7560.3|7535.3|7561|7536|7560.3|7535.3|2
1619147100000|2021-04-23 03:05:00|7558.3|7533.3|7558.3|7533.3|7558.3|7533.3|7558.3|7533.3|1
1619147700000|2021-04-23 03:15:00|7557.5|7532.5|7557.5|7532.5|7557.5|7532.5|7557.5|7532.5|1
1619148000000|2021-04-23 03:20:00|7556.8|7531.8|7556.8|7531.8|7556.8|7531.8|7556.8|7531.8|1
1619148300000|2021-04-23 03:25:00|7555.3|7530.3|7554|7529|7555.3|7530.3|7551.8|7526.8|16
1619148600000|2021-04-23 03:30:00|7554.5|7529.5|7554.8|7539.8|7565.1|7540.3|7554.3|7529.3|116
1619148900000|2021-04-23 03:35:00|7554.9|7539.9|7545.3|7530.3|7559.8|7539.9|7543.7|7528.7|220
1619149200000|2021-04-23 03:40:00|7545.2|7530.2|7547.7|7532.7|7550.3|7535.3|7544.9|7529.9|140
1619149500000|2021-04-23 03:45:00|7547.5|7532.5|7542.7|7527.7|7547.6|7532.6|7542.4|7527.4|122
1619149800000|2021-04-23 03:50:00|7542.5|7527.5|7544.6|7529.6|7545.1|7530.1|7538.1|7523.1|214
1619150100000|2021-04-23 03:55:00|7544.7|7529.7|7550.6|7535.6|7551.4|7536.4|7543|7528|135
1619150400000|2021-04-23 04:00:00|7550.5|7535.5|7551.7|7536.7|7551.7|7536.7|7547.8|7532.8|116
1619150700000|2021-04-23 04:05:00|7551.8|7536.8|7552.3|7537.3|7554.4|7539.4|7550.5|7535.5|98
1619151000000|2021-04-23 04:10:00|7552|7537|7546.6|7531.6|7552.9|7537.9|7546.5|7531.5|118
1619151300000|2021-04-23 04:15:00|7546.5|7531.5|7548.3|7533.3|7548.7|7533.7|7543.3|7528.3|149
1619151600000|2021-04-23 04:20:00|7548.4|7533.4|7546.7|7531.7|7549.3|7534.3|7544.5|7529.5|89
1619151900000|2021-04-23 04:25:00|7546.5|7531.5|7545.5|7530.5|7547.3|7532.3|7545|7530|58
1619152200000|2021-04-23 04:30:00|7545.6|7530.6|7549.7|7534.7|7550.1|7535.1|7545.3|7530.3|142
1619152500000|2021-04-23 04:35:00|7549.6|7534.6|7548.6|7533.6|7550.5|7535.5|7546.1|7531.1|146
1619152800000|2021-04-23 04:40:00|7548.5|7533.5|7540.5|7525.5|7548.7|7533.7|7540.5|7525.5|125
1619153100000|2021-04-23 04:45:00|7540.4|7525.4|7536.2|7521.2|7540.4|7525.4|7531.2|7516.2|259
1619153400000|2021-04-23 04:50:00|7535.6|7520.6|7532|7517|7537.2|7522.2|7532|7517|126
1619153700000|2021-04-23 04:55:00|7531.8|7516.8|7534.1|7519.1|7537.5|7522.5|7530.1|7515.1|172
1619154000000|2021-04-23 05:00:00|7534|7519|7531|7516|7534.6|7519.6|7530.9|7515.9|151
1619154300000|2021-04-23 05:05:00|7531.1|7516.1|7531|7516|7531.4|7516.4|7529.3|7514.3|108
1619154600000|2021-04-23 05:10:00|7530.9|7515.9|7531.4|7516.4|7531.4|7516.4|7529|7514|92
1619154900000|2021-04-23 05:15:00|7531.7|7516.7|7530.6|7515.6|7533.3|7518.3|7530.4|7515.4|93
1619155200000|2021-04-23 05:20:00|7530.5|7515.5|7534.7|7519.7|7534.7|7519.7|7530.5|7515.5|96
1619155500000|2021-04-23 05:25:00|7534.6|7519.6|7537|7522|7537.1|7522.1|7534.6|7519.6|78
1619155800000|2021-04-23 05:30:00|7537.1|7522.1|7535.2|7520.2|7539.4|7524.4|7535.1|7520.1|132
1619156100000|2021-04-23 05:35:00|7535.3|7520.3|7535.3|7520.3|7536.4|7521.4|7532.7|7517.7|77
1619156400000|2021-04-23 05:40:00|7535.2|7520.2|7539|7524|7539.4|7524.4|7534.9|7519.9|107
1619156700000|2021-04-23 05:45:00|7538.8|7523.8|7535.3|7520.3|7538.9|7523.9|7534.9|7519.9|101
1619157000000|2021-04-23 05:50:00|7535.4|7520.4|7533.4|7518.4|7535.7|7520.7|7533.4|7518.4|62
1619157300000|2021-04-23 05:55:00|7533.3|7518.3|7532.8|7517.8|7535.9|7520.9|7530.9|7515.9|104
1619157600000|2021-04-23 06:00:00|7532.9|7517.9|7536|7521|7537.7|7522.7|7532.9|7517.9|92
1619157900000|2021-04-23 06:05:00|7535.6|7520.6|7535.9|7520.9|7536.3|7521.3|7535.1|7520.1|44
1619158200000|2021-04-23 06:10:00|7535.8|7520.8|7539.2|7524.2|7540.6|7525.6|7535.3|7520.3|77
1619158500000|2021-04-23 06:15:00|7539.3|7524.3|7538.1|7523.1|7543.1|7528.1|7538|7523|125
1619158800000|2021-04-23 06:20:00|7538.2|7523.2|7537.3|7522.3|7538.3|7523.3|7535|7520|80
1619159100000|2021-04-23 06:25:00|7536.9|7521.9|7536.3|7521.3|7537.4|7522.4|7534.8|7519.8|105
1619159400000|2021-04-23 06:30:00|7536.2|7521.2|7536.4|7521.4|7537.5|7522.5|7534.9|7519.9|61
1619159700000|2021-04-23 06:35:00|7536.3|7521.3|7534.8|7519.8|7536.3|7521.3|7534.1|7519.1|31
1619160000000|2021-04-23 06:40:00|7534.7|7519.7|7536.1|7521.1|7537|7522|7534.1|7519.1|44
1619160300000|2021-04-23 06:45:00|7536|7521|7536.5|7521.5|7539.2|7524.2|7535.7|7520.7|58
1619160600000|2021-04-23 06:50:00|7536.4|7521.4|7537.1|7522.1|7537.5|7522.5|7536|7521|37
1619160900000|2021-04-23 06:55:00|7537|7522|7534.7|7519.7|7537|7522|7534.6|7519.6|79
1619161200000|2021-04-23 07:00:00|7534.4|7519.4|7534.4|7519.4|7535.2|7520.2|7533.7|7518.7|85
1619161500000|2021-04-23 07:05:00|7534.3|7519.3|7522.7|7507.7|7534.4|7519.4|7522.3|7507.3|174
1619161800000|2021-04-23 07:10:00|7522|7507|7523.3|7508.3|7527.3|7512.3|7521.6|7506.6|226
1619162100000|2021-04-23 07:15:00|7523.2|7508.2|7520|7505|7523.7|7508.7|7518.1|7503.1|180
1619162400000|2021-04-23 07:20:00|7519.9|7504.9|7523.7|7508.7|7525.2|7510.2|7519.3|7504.3|165
1619162700000|2021-04-23 07:25:00|7523.8|7508.8|7526.5|7511.5|7526.5|7511.5|7522.3|7507.3|157
1619163000000|2021-04-23 07:30:00|7526.8|7511.8|7526.2|7511.2|7527.4|7512.4|7524.8|7509.8|97
1619163300000|2021-04-23 07:35:00|7526|7511|7524.6|7509.6|7526.8|7511.8|7524.2|7509.2|97
1619163600000|2021-04-23 07:40:00|7524.7|7509.7|7525.3|7510.3|7525.6|7510.6|7524.7|7509.7|31
1619163900000|2021-04-23 07:45:00|7524.6|7509.6|7525.5|7510.5|7525.5|7510.5|7524|7509|46
1619164200000|2021-04-23 07:50:00|7525.6|7510.6|7532.4|7517.4|7532.5|7517.5|7525.6|7510.6|120
1619164500000|2021-04-23 07:55:00|7532.3|7517.3|7532.2|7517.2|7536.1|7521.1|7531.5|7516.5|116
1619164800000|2021-04-23 08:00:00|7532.1|7517.1|7538.2|7523.2|7539.2|7524.2|7531.9|7516.9|108
1619165100000|2021-04-23 08:05:00|7538.1|7523.1|7538.8|7523.8|7540.1|7525.1|7536.5|7521.5|99
1619165400000|2021-04-23 08:10:00|7538.4|7523.4|7538.9|7523.9|7538.9|7523.9|7536.5|7521.5|55
1619165700000|2021-04-23 08:15:00|7539|7524|7546.9|7531.9|7551.3|7536.3|7538.9|7523.9|355
1619166000000|2021-04-23 08:20:00|7546.8|7531.8|7545.3|7530.3|7548.2|7533.2|7544|7529|145
1619166300000|2021-04-23 08:25:00|7545.2|7530.2|7543|7528|7545.2|7530.2|7539.6|7524.6|139
1619166600000|2021-04-23 08:30:00|7543.1|7528.1|7539|7524|7543.3|7528.3|7539|7524|74
1619166900000|2021-04-23 08:35:00|7539.1|7524.1|7539|7524|7540.3|7525.3|7538.6|7523.6|47
1619167200000|2021-04-23 08:40:00|7539.1|7524.1|7548|7533|7549.3|7534.3|7539.1|7524.1|162
1619167500000|2021-04-23 08:45:00|7547.8|7532.8|7544.6|7529.6|7548.4|7533.4|7543.9|7528.9|112
1619167800000|2021-04-23 08:50:00|7544.7|7529.7|7543.1|7528.1|7544.8|7529.8|7542.9|7527.9|52
1619168100000|2021-04-23 08:55:00|7543|7528|7543.8|7528.8|7546.5|7531.5|7543|7528|78
1619168400000|2021-04-23 09:00:00|7543.9|7528.9|7543.2|7528.2|7544.3|7529.3|7543.1|7528.1|19
1619168700000|2021-04-23 09:05:00|7543|7528|7543.1|7528.1|7543.6|7528.6|7542.6|7527.6|13
1619169000000|2021-04-23 09:10:00|7543.2|7528.2|7546.9|7531.9|7546.9|7531.9|7543.1|7528.1|48
1619169300000|2021-04-23 09:15:00|7546.8|7531.8|7544.3|7529.3|7551.1|7536.1|7540.9|7525.9|140
1619169600000|2021-04-23 09:20:00|7544.5|7529.5|7547|7532|7547.6|7532.6|7543.2|7528.2|95
1619169900000|2021-04-23 09:25:00|7547.1|7532.1|7549.3|7534.3|7549.6|7534.6|7546.4|7531.4|58
1619170200000|2021-04-23 09:30:00|7549.4|7534.4|7553|7538|7553.2|7538.2|7548.6|7533.6|116
1619170500000|2021-04-23 09:35:00|7553.1|7538.1|7549.2|7534.2|7553.1|7538.1|7548|7533|76
1619170800000|2021-04-23 09:40:00|7549|7534|7548.2|7533.2|7551.5|7536.5|7547.6|7532.6|116
1619171100000|2021-04-23 09:45:00|7548.1|7533.1|7544.9|7529.9|7549.1|7534.1|7543.9|7528.9|103
1619171400000|2021-04-23 09:50:00|7545.2|7530.2|7546.2|7531.2|7546.8|7531.8|7544.6|7529.6|74
1619171700000|2021-04-23 09:55:00|7546.1|7531.1|7545.2|7530.2|7546.1|7531.1|7544.7|7529.7|32
1619172000000|2021-04-23 10:00:00|7545.3|7530.3|7542.3|7527.3|7545.8|7530.8|7542|7527|57
1619172300000|2021-04-23 10:05:00|7542|7527|7541.7|7526.7|7542.6|7527.6|7541.7|7526.7|20
1619172600000|2021-04-23 10:10:00|7541.6|7526.6|7540.7|7525.7|7541.8|7526.8|7539.8|7524.8|32
1619172900000|2021-04-23 10:15:00|7540.6|7525.6|7541.9|7526.9|7542.8|7527.8|7540.6|7525.6|29
1619173200000|2021-04-23 10:20:00|7542|7527|7543.4|7528.4|7544|7529|7540.7|7525.7|52
1619173500000|2021-04-23 10:25:00|7543.7|7528.7|7540.2|7525.2|7544.8|7529.8|7539.6|7524.6|64
1619173800000|2021-04-23 10:30:00|7540.3|7525.3|7540.8|7525.8|7541.1|7526.1|7539.6|7524.6|51
1619174100000|2021-04-23 10:35:00|7541.3|7526.3|7542.9|7527.9|7544.3|7529.3|7541.3|7526.3|39
1619174400000|2021-04-23 10:40:00|7543|7528|7544.8|7529.8|7545.2|7530.2|7543|7528|51
1619174700000|2021-04-23 10:45:00|7544.7|7529.7|7543.5|7528.5|7544.8|7529.8|7541|7526|69
1619175000000|2021-04-23 10:50:00|7543.2|7528.2|7544.2|7529.2|7544.5|7529.5|7543.2|7528.2|12
1619175300000|2021-04-23 10:55:00|7543.9|7528.9|7544|7529|7544.6|7529.6|7543.2|7528.2|42
1619175600000|2021-04-23 11:00:00|7544.2|7529.2|7544|7529|7545.2|7530.2|7544|7529|50
1619175900000|2021-04-23 11:05:00|7544.2|7529.2|7545|7530|7545.1|7530.1|7543.6|7528.6|40
1619176200000|2021-04-23 11:10:00|7545.1|7530.1|7545.3|7530.3|7546|7531|7545.1|7530.1|41
1619176500000|2021-04-23 11:15:00|7545.4|7530.4|7544.6|7529.6|7546.1|7531.1|7544.3|7529.3|67
1619176800000|2021-04-23 11:20:00|7545.3|7530.3|7546.1|7531.1|7546.6|7531.6|7545.2|7530.2|43
1619177100000|2021-04-23 11:25:00|7546.2|7531.2|7547|7532|7547|7532|7545.8|7530.8|29
1619177400000|2021-04-23 11:30:00|7546.9|7531.9|7546.4|7531.4|7547.1|7532.1|7546.2|7531.2|15
1619177700000|2021-04-23 11:35:00|7546.5|7531.5|7547.4|7532.4|7547.6|7532.6|7546.5|7531.5|7
1619178000000|2021-04-23 11:40:00|7547.7|7532.7|7549.4|7534.4|7549.4|7534.4|7546.6|7531.6|28
1619178300000|2021-04-23 11:45:00|7549.6|7534.6|7546.7|7531.7|7549.6|7534.6|7546.7|7531.7|13
1619178600000|2021-04-23 11:50:00|7546.5|7531.5|7544.7|7529.7|7547|7532|7544.7|7529.7|54
1619178900000|2021-04-23 11:55:00|7544.6|7529.6|7543.8|7528.8|7545.7|7530.7|7543.4|7528.4|112
1619179200000|2021-04-23 12:00:00|7544.5|7529.5|7545.1|7530.1|7550.4|7531.5|7543.5|7524.9|69
1619179500000|2021-04-23 12:05:00|7544.9|7529.9|7543.1|7528.1|7545.7|7530.7|7543.1|7528.1|162
1619179800000|2021-04-23 12:10:00|7543|7528|7541.1|7526.1|7543|7528|7541.1|7526.1|33
1619180100000|2021-04-23 12:15:00|7541.2|7526.2|7542.1|7527.1|7542.6|7527.6|7540.9|7525.9|55
1619180400000|2021-04-23 12:20:00|7542|7527|7540.6|7525.6|7542|7527|7540.6|7525.6|15
1619180700000|2021-04-23 12:25:00|7540.7|7525.7|7537.8|7522.8|7540.7|7525.7|7537.6|7522.6|31
1619181000000|2021-04-23 12:30:00|7537.9|7522.9|7534.3|7519.3|7537.9|7522.9|7534.3|7519.3|65
1619181300000|2021-04-23 12:35:00|7533.5|7518.5|7534.8|7519.8|7535.8|7520.8|7531.5|7516.5|63
1619181600000|2021-04-23 12:40:00|7533.9|7518.9|7535.3|7520.3|7535.4|7520.4|7531.6|7516.6|30
1619182200000|2021-04-23 12:50:00|7535.4|7520.4|7535.6|7520.6|7535.8|7520.8|7535.3|7520.3|6
1619182500000|2021-04-23 12:55:00|7535.7|7520.7|7534.5|7519.5|7535.7|7520.7|7534.5|7519.5|11
1619182800000|2021-04-23 13:00:00|7534.6|7519.6|7533.1|7518.1|7534.6|7519.6|7533.1|7518.1|20
1619183100000|2021-04-23 13:05:00|7533.4|7518.4|7534.9|7519.9|7536.3|7521.3|7533.1|7518.1|26
1619183400000|2021-04-23 13:10:00|7535.8|7520.8|7535.6|7520.6|7535.8|7520.8|7535.6|7520.6|3
1619183700000|2021-04-23 13:15:00|7535.5|7520.5|7536.1|7521.1|7541.4|7521.3|7535|7516.1|19
1619184000000|2021-04-23 13:20:00|7535.3|7520.3|7534.8|7519.8|7535.3|7520.3|7534.8|7519.8|8
1619184300000|2021-04-23 13:25:00|7535|7520|7535.5|7520.5|7535.6|7520.6|7534.8|7519.8|156
1619184600000|2021-04-23 13:30:00|7535.2|7520.2|7537.4|7522.4|7537.7|7522.7|7535.2|7520.2|117
1619184900000|2021-04-23 13:35:00|7537.3|7522.3|7537.4|7522.4|7537.5|7522.5|7537.1|7522.1|40
1619185200000|2021-04-23 13:40:00|7537.3|7522.3|7537.3|7522.3|7537.8|7522.8|7537.2|7522.2|19
1619185500000|2021-04-23 13:45:00|7537.4|7522.4|7537.2|7522.2|7537.5|7522.5|7537.1|7522.1|11
1619185800000|2021-04-23 13:50:00|7537.3|7522.3|7537.6|7522.6|7537.8|7522.8|7537.1|7522.1|44
1619186100000|2021-04-23 13:55:00|7537.5|7522.5|7545.7|7520.7|7545.7|7525.6|7537.3|7520.7|152
1619186400000|2021-04-23 14:00:00|7546.1|7521.1|7539.3|7524.3|7546.1|7527.9|7539.1|7521.1|120
1619186700000|2021-04-23 14:05:00|7539.4|7524.4|7539.5|7524.5|7540.5|7525.5|7539.1|7524.1|69
1619187000000|2021-04-23 14:10:00|7539.6|7524.6|7539.3|7524.3|7540.3|7525.3|7539|7524|284
1619187300000|2021-04-23 14:15:00|7539.2|7524.2|7543.9|7528.9|7543.9|7528.9|7539.2|7524.2|97
1619187600000|2021-04-23 14:20:00|7544|7529|7541.5|7526.5|7544.3|7529.3|7540.9|7525.9|113
1619187900000|2021-04-23 14:25:00|7541.4|7526.4|7543.3|7528.3|7543.5|7528.5|7541.4|7526.4|53
1619188200000|2021-04-23 14:30:00|7543.4|7528.4|7542.8|7527.8|7544.9|7529.9|7542.3|7527.3|76
1619188500000|2021-04-23 14:35:00|7542.9|7527.9|7543.4|7528.4|7543.9|7528.9|7541.9|7526.9|43
1619188800000|2021-04-23 14:40:00|7543.5|7528.5|7544.7|7529.7|7545.1|7530.1|7542.9|7527.9|121
1619189100000|2021-04-23 14:45:00|7544.8|7529.8|7543.9|7528.9|7545.6|7530.6|7543.8|7528.8|73
1619189400000|2021-04-23 14:50:00|7544.1|7529.1|7545.6|7530.6|7546|7531|7543.7|7528.7|71
1619189700000|2021-04-23 14:55:00|7545.5|7530.5|7543.9|7528.9|7547.3|7532.3|7543.2|7528.2|62
1619190000000|2021-04-23 15:00:00|7544.1|7529.1|7543.5|7528.5|7544.2|7529.2|7543.5|7528.5|86
1619190300000|2021-04-23 15:05:00|7543.4|7528.4|7542.7|7527.7|7543.6|7528.6|7542.3|7527.3|30
1619190600000|2021-04-23 15:10:00|7542.9|7527.9|7542.8|7527.8|7543.1|7528.1|7542.6|7527.6|140
1619190900000|2021-04-23 15:15:00|7542.7|7527.7|7540.1|7525.1|7542.9|7527.9|7538.5|7523.5|75
1619191200000|2021-04-23 15:20:00|7540|7525|7540.3|7525.3|7540.6|7525.6|7538.8|7523.8|252
1619191500000|2021-04-23 15:25:00|7540.1|7525.1|7539.9|7524.9|7540.1|7525.1|7539.1|7524.1|17
1619191800000|2021-04-23 15:30:00|7540|7525|7539.9|7524.9|7540.1|7525.1|7539.8|7524.8|34
1619192100000|2021-04-23 15:35:00|7540|7525|7540.6|7525.6|7540.6|7525.6|7539.9|7524.9|26
1619192400000|2021-04-23 15:40:00|7540.5|7525.5|7540.3|7525.3|7540.6|7525.6|7540.1|7525.1|126
1619192700000|2021-04-23 15:45:00|7540.4|7525.4|7539.8|7524.8|7540.4|7525.4|7539.2|7524.2|113
1619193000000|2021-04-23 15:50:00|7539.7|7524.7|7539.6|7524.6|7540|7525|7539.6|7524.6|124
1619193300000|2021-04-23 15:55:00|7539.7|7524.7|7540.1|7525.1|7540.1|7525.1|7539.6|7524.6|113
1619193600000|2021-04-23 16:00:00|7540|7525|7540.2|7525.2|7540.3|7525.3|7539.9|7524.9|20
1619193900000|2021-04-23 16:05:00|7539.9|7524.9|7539.9|7524.9|7540|7525|7539.6|7524.6|126
1619194200000|2021-04-23 16:10:00|7540|7525|7539.9|7524.9|7540.2|7525.2|7539.7|7524.7|45
1619194500000|2021-04-23 16:15:00|7540|7525|7540.7|7525.7|7540.7|7525.7|7539.6|7524.6|99
1619194800000|2021-04-23 16:20:00|7540.6|7525.6|7539.1|7524.1|7540.7|7525.7|7539.1|7524.1|122
1619195100000|2021-04-23 16:25:00|7539.2|7524.2|7539.1|7524.1|7539.3|7524.3|7539.1|7524.1|100
1619195400000|2021-04-23 16:30:00|7539.2|7524.2|7539.2|7524.2|7539.3|7524.3|7538.7|7523.7|107
1619195700000|2021-04-23 16:35:00|7539.1|7524.1|7539.6|7524.6|7539.6|7524.6|7539.1|7524.1|349
1619196000000|2021-04-23 16:40:00|7539.5|7524.5|7539.5|7524.5|7539.7|7524.7|7539.4|7524.4|399
1619196300000|2021-04-23 16:45:00|7539.6|7524.6|7538.6|7523.6|7539.7|7524.7|7538.5|7523.5|234
1619196600000|2021-04-23 16:50:00|7538.5|7523.5|7535.9|7520.9|7538.6|7523.6|7535.4|7520.4|143
1619196900000|2021-04-23 16:55:00|7536|7521|7536.9|7521.9|7537.1|7522.1|7536|7521|25
1619197200000|2021-04-23 17:00:00|7537|7522|7534.8|7519.8|7537.1|7522.1|7534.5|7519.5|203
1619197500000|2021-04-23 17:05:00|7534.7|7519.7|7535|7520|7535.2|7520.2|7534.7|7519.7|68
1619197800000|2021-04-23 17:10:00|7535.1|7520.1|7535|7520|7535.1|7520.1|7534.7|7519.7|361
1619198100000|2021-04-23 17:15:00|7535.1|7520.1|7535.2|7520.2|7535.3|7520.3|7534.8|7519.8|253
1619198400000|2021-04-23 17:20:00|7535.1|7520.1|7535.1|7520.1|7535.3|7520.3|7534.7|7519.7|411
1619198700000|2021-04-23 17:25:00|7535|7520|7534.9|7519.9|7535.1|7520.1|7534.7|7519.7|63
1619199000000|2021-04-23 17:30:00|7535|7520|7532.2|7517.2|7535.4|7520.4|7532|7517|390
1619199300000|2021-04-23 17:35:00|7532.4|7517.4|7532.9|7517.9|7533.1|7518.1|7531.7|7516.7|123
1619199600000|2021-04-23 17:40:00|7533|7518|7533|7518|7533.2|7518.2|7532.7|7517.7|99
1619199900000|2021-04-23 17:45:00|7532.9|7517.9|7532.9|7517.9|7533.2|7518.2|7532.7|7517.7|363
1619200200000|2021-04-23 17:50:00|7533.1|7518.1|7534|7519|7534.2|7519.2|7532.7|7517.7|145
1619200500000|2021-04-23 17:55:00|7534.5|7519.5|7532.6|7517.6|7534.5|7519.5|7532.4|7517.4|34
1619200800000|2021-04-23 18:00:00|7532.1|7517.1|7531.7|7516.7|7532.1|7517.1|7531.7|7516.7|5
1619201100000|2021-04-23 18:05:00|7532|7517|7532|7517|7532|7517|7532|7517|1
1619201400000|2021-04-23 18:10:00|7532.1|7517.1|7532.3|7517.3|7532.5|7517.5|7532|7517|5
1619201700000|2021-04-23 18:15:00|7532.4|7517.4|7532.5|7517.5|7532.5|7517.5|7532.4|7517.4|2
1619202000000|2021-04-23 18:20:00|7532.6|7517.6|7532.1|7517.1|7532.6|7517.6|7532.1|7517.1|4
1619202300000|2021-04-23 18:25:00|7532|7517|7532|7517|7532.3|7517.3|7532|7517|3
1619203200000|2021-04-23 18:40:00|7532.5|7517.5|7534.9|7519.9|7541.5|7521.5|7532.5|7514.1|193
1619203800000|2021-04-23 18:50:00|7534.3|7519.3|7533.1|7518.1|7534.3|7519.3|7533.1|7518.1|6
1619204100000|2021-04-23 18:55:00|7533.3|7518.3|7531.5|7516.5|7533.3|7518.3|7530|7515|13
1619204400000|2021-04-23 19:00:00|7531.6|7516.6|7532.3|7517.3|7532.5|7517.5|7531.2|7516.2|5
1619204700000|2021-04-23 19:05:00|7537.4|7512.4|7537.4|7512.4|7537.8|7512.8|7537.4|7512.4|10
1619205000000|2021-04-23 19:10:00|7537.2|7512.2|7530.5|7515.5|7537.2|7516.4|7530.5|7512.1|6
1619205300000|2021-04-23 19:15:00|7529.6|7514.6|7532|7517|7533.1|7518.1|7529.6|7514.6|13
1619205600000|2021-04-23 19:20:00|7532.1|7517.1|7532.1|7517.1|7532.1|7517.1|7532.1|7517.1|1
1619205900000|2021-04-23 19:25:00|7530.4|7515.4|7530.6|7515.6|7531.2|7516.2|7530.4|7515.4|5
1619206200000|2021-04-23 19:30:00|7530.3|7515.3|7531.7|7516.7|7532.1|7517.1|7530.3|7515.3|15
1619206800000|2021-04-23 19:40:00|7531.3|7516.3|7529.4|7514.4|7531.3|7516.3|7528.9|7513.9|11
1619207100000|2021-04-23 19:45:00|7529.3|7514.3|7529.3|7514.3|7529.3|7514.3|7529.3|7514.3|1
1619207700000|2021-04-23 19:55:00|7530|7515|7530|7515|7530|7515|7530|7515|1
1619400600000|2021-04-26 01:30:00|7538.5|7513.5|7538.5|7513.5|7538.5|7513.5|7538.5|7513.5|1
1619400900000|2021-04-26 01:35:00|7539|7514|7539|7514|7539|7514|7539|7514|1
1619402400000|2021-04-26 02:00:00|7538.2|7513.2|7538.2|7513.2|7538.2|7513.2|7538.2|7513.2|1
1619403600000|2021-04-26 02:20:00|7537.6|7512.6|7536.6|7511.6|7537.9|7512.9|7536.6|7511.6|9
1619404200000|2021-04-26 02:30:00|7536|7511|7531.6|7506.6|7536.3|7511.3|7531.6|7506.6|5
1619405700000|2021-04-26 02:55:00|7534|7509|7532.1|7507.1|7534|7509|7532.1|7507.1|2
1619406900000|2021-04-26 03:15:00|7529.3|7504.3|7528.9|7503.9|7529.3|7504.3|7528.9|7503.9|2
1619407200000|2021-04-26 03:20:00|7529.1|7504.1|7520.3|7495.3|7529.1|7507|7518|7495.3|31
1619407500000|2021-04-26 03:25:00|7522.1|7497.1|7522.3|7497.3|7522.3|7497.3|7520.8|7495.8|3
1619407800000|2021-04-26 03:30:00|7523.8|7498.8|7521.6|7506.6|7524.4|7508.1|7519.5|7498.3|192
1619408100000|2021-04-26 03:35:00|7521.3|7506.3|7521.8|7506.8|7521.8|7506.8|7518.7|7503.7|105
1619408400000|2021-04-26 03:40:00|7521.6|7506.6|7520.9|7505.9|7521.6|7506.6|7519.5|7504.5|40
1619408700000|2021-04-26 03:45:00|7521.1|7506.1|7523.9|7508.9|7525.2|7510.2|7521.1|7506.1|84
1619409000000|2021-04-26 03:50:00|7524|7509|7526.7|7511.7|7526.7|7511.7|7523.9|7508.9|33
1619409300000|2021-04-26 03:55:00|7527.1|7512.1|7531.7|7516.7|7532.7|7517.7|7525.8|7510.8|114
1619409600000|2021-04-26 04:00:00|7532.1|7517.1|7528.6|7513.6|7532.1|7517.1|7525|7510|108
1619409900000|2021-04-26 04:05:00|7528.7|7513.7|7527.9|7512.9|7528.8|7513.8|7527.5|7512.5|31
1619410200000|2021-04-26 04:10:00|7528|7513|7532.9|7517.9|7534.2|7519.2|7528|7513|106
1619410500000|2021-04-26 04:15:00|7533|7518|7530.6|7515.6|7535.6|7520.6|7528.3|7513.3|116
1619410800000|2021-04-26 04:20:00|7530.3|7515.3|7531.1|7516.1|7532.2|7517.2|7528.2|7513.2|117
1619411100000|2021-04-26 04:25:00|7531.2|7516.2|7529.5|7514.5|7534.7|7519.7|7529.2|7514.2|102
1619411400000|2021-04-26 04:30:00|7529.6|7514.6|7526.5|7511.5|7530.7|7515.7|7523.3|7508.3|207
1619411700000|2021-04-26 04:35:00|7526.6|7511.6|7526.5|7511.5|7527|7512|7522.5|7507.5|90
1619412000000|2021-04-26 04:40:00|7526.2|7511.2|7527.3|7512.3|7528.8|7513.8|7524.8|7509.8|73
1619412300000|2021-04-26 04:45:00|7526.9|7511.9|7527.4|7512.4|7528.3|7513.3|7526.8|7511.8|50
1619412600000|2021-04-26 04:50:00|7527.3|7512.3|7530.8|7515.8|7533|7518|7527.3|7512.3|95
1619412900000|2021-04-26 04:55:00|7530.9|7515.9|7529.4|7514.4|7533.8|7518.8|7529|7514|100
1619413200000|2021-04-26 05:00:00|7529.5|7514.5|7526.2|7511.2|7530.4|7515.4|7525.2|7510.2|73
1619413500000|2021-04-26 05:05:00|7525.8|7510.8|7526.3|7511.3|7528.2|7513.2|7525.1|7510.1|77
1619413800000|2021-04-26 05:10:00|7526.2|7511.2|7524.2|7509.2|7526.2|7511.2|7523.8|7508.8|30
1619414100000|2021-04-26 05:15:00|7524.5|7509.5|7520.6|7505.6|7524.5|7509.5|7519.8|7504.8|90
1619414400000|2021-04-26 05:20:00|7520.9|7505.9|7518.4|7503.4|7521.9|7506.9|7518.4|7503.4|81
1619414700000|2021-04-26 05:25:00|7518.3|7503.3|7520.8|7505.8|7521.5|7506.5|7517.4|7502.4|108
1619415000000|2021-04-26 05:30:00|7521|7506|7521.3|7506.3|7521.3|7506.3|7519.2|7504.2|53
1619415300000|2021-04-26 05:35:00|7521.4|7506.4|7526.4|7511.4|7526.9|7511.9|7520.9|7505.9|142
1619415600000|2021-04-26 05:40:00|7526.3|7511.3|7520.7|7505.7|7526.3|7511.3|7519|7504|101
1619415900000|2021-04-26 05:45:00|7520.8|7505.8|7518.8|7503.8|7520.8|7505.8|7518.8|7503.8|68
1619416200000|2021-04-26 05:50:00|7518.7|7503.7|7515.8|7500.8|7518.8|7503.8|7515.2|7500.2|122
1619416500000|2021-04-26 05:55:00|7515.7|7500.7|7518|7503|7518.1|7503.1|7513.8|7498.8|103
1619416800000|2021-04-26 06:00:00|7517.8|7502.8|7521.5|7506.5|7522.8|7507.8|7517.5|7502.5|132
1619417100000|2021-04-26 06:05:00|7521.3|7506.3|7512.6|7497.6|7521.6|7506.6|7512.2|7497.2|151
1619417400000|2021-04-26 06:10:00|7512.5|7497.5|7514.9|7499.9|7516.2|7501.2|7512.5|7497.5|92
1619417700000|2021-04-26 06:15:00|7514.8|7499.8|7515.7|7500.7|7516.7|7501.7|7513.9|7498.9|60
1619418000000|2021-04-26 06:20:00|7515.8|7500.8|7518.7|7503.7|7520.9|7505.9|7515.8|7500.8|102
1619418300000|2021-04-26 06:25:00|7518.6|7503.6|7518.1|7503.1|7518.7|7503.7|7517.4|7502.4|90
1619418600000|2021-04-26 06:30:00|7518|7503|7520.4|7505.4|7521.3|7506.3|7518|7503|78
1619418900000|2021-04-26 06:35:00|7520.3|7505.3|7519.8|7504.8|7520.4|7505.4|7518.6|7503.6|47
1619419200000|2021-04-26 06:40:00|7520.1|7505.1|7520.2|7505.2|7522|7507|7519.5|7504.5|64
1619419500000|2021-04-26 06:45:00|7520|7505|7522.2|7507.2|7523.9|7508.9|7519.9|7504.9|63
1619419800000|2021-04-26 06:50:00|7522.3|7507.3|7521.3|7506.3|7522.3|7507.3|7520.5|7505.5|53
1619420100000|2021-04-26 06:55:00|7521.5|7506.5|7521.4|7506.4|7523.8|7508.8|7521.3|7506.3|56
1619420400000|2021-04-26 07:00:00|7521.6|7506.6|7519.1|7504.1|7521.8|7506.8|7518.4|7503.4|83
1619420700000|2021-04-26 07:05:00|7519.4|7504.4|7520.6|7505.6|7520.7|7505.7|7518|7503|49
1619421000000|2021-04-26 07:10:00|7520.5|7505.5|7520.5|7505.5|7522|7507|7520|7505|76
1619421300000|2021-04-26 07:15:00|7520.4|7505.4|7519.3|7504.3|7521|7506|7519.3|7504.3|70
1619421600000|2021-04-26 07:20:00|7519.5|7504.5|7518.1|7503.1|7519.6|7504.6|7517.5|7502.5|44
1619421900000|2021-04-26 07:25:00|7518.4|7503.4|7518.5|7503.5|7519|7504|7518|7503|56
1619422200000|2021-04-26 07:30:00|7518.7|7503.7|7521|7506|7521|7506|7518.7|7503.7|29
1619422500000|2021-04-26 07:35:00|7520.4|7505.4|7519.8|7504.8|7520.6|7505.6|7519.7|7504.7|23
1619422800000|2021-04-26 07:40:00|7519.4|7504.4|7517.8|7502.8|7519.4|7504.4|7517.8|7502.8|17
1619423100000|2021-04-26 07:45:00|7517.7|7502.7|7517.8|7502.8|7518.3|7503.3|7515.4|7500.4|72
1619423400000|2021-04-26 07:50:00|7517.9|7502.9|7517.7|7502.7|7520|7505|7517.7|7502.7|48
1619423700000|2021-04-26 07:55:00|7517.6|7502.6|7516.5|7501.5|7517.6|7502.6|7515.6|7500.6|61
1619424000000|2021-04-26 08:00:00|7516.6|7501.6|7516.7|7501.7|7517.4|7502.4|7515|7500|66
1619424300000|2021-04-26 08:05:00|7515.8|7500.8|7511|7496|7516.2|7501.2|7509.2|7494.2|83
1619424600000|2021-04-26 08:10:00|7510.3|7495.3|7511.8|7496.8|7515.5|7500.5|7509.3|7494.3|137
1619424900000|2021-04-26 08:15:00|7511.5|7496.5|7511|7496|7513|7498|7510.6|7495.6|96
1619425200000|2021-04-26 08:20:00|7511.1|7496.1|7513.2|7498.2|7514|7499|7510.3|7495.3|53
1619425500000|2021-04-26 08:25:00|7513.1|7498.1|7515|7500|7515.1|7500.1|7512.1|7497.1|63
1619425800000|2021-04-26 08:30:00|7514.7|7499.7|7516|7501|7517.4|7502.4|7514.5|7499.5|35
1619426100000|2021-04-26 08:35:00|7515.5|7500.5|7514.3|7499.3|7516.1|7501.1|7514.3|7499.3|29
1619426400000|2021-04-26 08:40:00|7515|7500|7515.9|7500.9|7516|7501|7512.8|7497.8|46
1619426700000|2021-04-26 08:45:00|7516|7501|7517.2|7502.2|7517.4|7502.4|7516|7501|34
1619427000000|2021-04-26 08:50:00|7517.1|7502.1|7518.7|7503.7|7519.6|7504.6|7517|7502|75
1619427300000|2021-04-26 08:55:00|7518.8|7503.8|7519.2|7504.2|7519.2|7504.2|7518|7503|35
1619427600000|2021-04-26 09:00:00|7519.5|7504.5|7518.3|7503.3|7520|7505|7517.9|7502.9|54
1619427900000|2021-04-26 09:05:00|7518.2|7503.2|7515.8|7500.8|7518.2|7503.2|7515.2|7500.2|43
1619428200000|2021-04-26 09:10:00|7516|7501|7518.7|7503.7|7518.9|7503.9|7516|7501|35
1619428500000|2021-04-26 09:15:00|7518.5|7503.5|7515.5|7500.5|7519.3|7504.3|7515.2|7500.2|91
1619428800000|2021-04-26 09:20:00|7515.6|7500.6|7517.5|7502.5|7517.8|7502.8|7514.5|7499.5|71
1619429100000|2021-04-26 09:25:00|7517.6|7502.6|7516.6|7501.6|7517.6|7502.6|7516.1|7501.1|29
1619429400000|2021-04-26 09:30:00|7516.5|7501.5|7516.1|7501.1|7517.1|7502.1|7515.4|7500.4|44
1619429700000|2021-04-26 09:35:00|7516.4|7501.4|7515.7|7500.7|7516.8|7501.8|7515.4|7500.4|34
1619430000000|2021-04-26 09:40:00|7515.8|7500.8|7516.1|7501.1|7516.1|7501.1|7515|7500|27
1619430300000|2021-04-26 09:45:00|7516.4|7501.4|7515|7500|7517|7502|7515|7500|51
1619430600000|2021-04-26 09:50:00|7514.8|7499.8|7515.8|7500.8|7515.8|7500.8|7514.8|7499.8|36
1619430900000|2021-04-26 09:55:00|7515.7|7500.7|7516.3|7501.3|7518.8|7503.8|7515.7|7500.7|76
1619431200000|2021-04-26 10:00:00|7516.4|7501.4|7517.8|7502.8|7518.8|7503.8|7516|7501|66
1619431500000|2021-04-26 10:05:00|7517.9|7502.9|7515.6|7500.6|7517.9|7502.9|7515.6|7500.6|18
1619431800000|2021-04-26 10:10:00|7515.5|7500.5|7515|7500|7515.5|7500.5|7515|7500|8
1619432100000|2021-04-26 10:15:00|7515.1|7500.1|7515.4|7500.4|7515.5|7500.5|7515.1|7500.1|15
1619432400000|2021-04-26 10:20:00|7515.9|7500.9|7515.9|7500.9|7515.9|7500.9|7515.6|7500.6|7
1619432700000|2021-04-26 10:25:00|7515.7|7500.7|7513.9|7498.9|7515.7|7500.7|7513.9|7498.9|18
1619433000000|2021-04-26 10:30:00|7514.2|7499.2|7513.8|7498.8|7514.8|7499.8|7512.8|7497.8|41
1619433300000|2021-04-26 10:35:00|7513.9|7498.9|7515.7|7500.7|7515.9|7500.9|7513.9|7498.9|29
1619433600000|2021-04-26 10:40:00|7516|7501|7516.8|7501.8|7517|7502|7515.9|7500.9|20
1619433900000|2021-04-26 10:45:00|7516.9|7501.9|7516.8|7501.8|7517|7502|7516.7|7501.7|13
1619434200000|2021-04-26 10:50:00|7516.7|7501.7|7516.8|7501.8|7516.8|7501.8|7516.7|7501.7|2
1619434500000|2021-04-26 10:55:00|7516.1|7501.1|7515.8|7500.8|7516.1|7501.1|7515.8|7500.8|8
1619434800000|2021-04-26 11:00:00|7516|7501|7516.8|7501.8|7516.8|7501.8|7516|7501|6
1619435100000|2021-04-26 11:05:00|7516.6|7501.6|7517.8|7502.8|7518|7503|7516.6|7501.6|17
1619435400000|2021-04-26 11:10:00|7517.5|7502.5|7517.8|7502.8|7517.9|7502.9|7517.4|7502.4|11
1619435700000|2021-04-26 11:15:00|7518|7503|7518.1|7503.1|7518.2|7503.2|7518|7503|4
1619436000000|2021-04-26 11:20:00|7518|7503|7518.2|7503.2|7518.5|7503.5|7517.9|7502.9|46
1619436300000|2021-04-26 11:25:00|7518.3|7503.3|7518.3|7503.3|7518.6|7503.6|7517.6|7502.6|101
1619436600000|2021-04-26 11:30:00|7519.8|7504.8|7518.8|7503.8|7520.4|7505.4|7518.8|7503.8|16
1619436900000|2021-04-26 11:35:00|7518.9|7503.9|7518.5|7503.5|7518.9|7503.9|7518.5|7503.5|3
1619437200000|2021-04-26 11:40:00|7518.6|7503.6|7518.5|7503.5|7518.6|7503.6|7518|7503|6
1619437500000|2021-04-26 11:45:00|7518.6|7503.6|7520|7505|7521.1|7506.1|7518.6|7503.6|18
1619437800000|2021-04-26 11:50:00|7519.9|7504.9|7521|7506|7521.3|7506.3|7519.6|7504.6|33
1619438100000|2021-04-26 11:55:00|7520.9|7505.9|7519.8|7504.8|7520.9|7505.9|7519.4|7504.4|11
1619438400000|2021-04-26 12:00:00|7519.9|7504.9|7521.2|7506.2|7521.2|7506.2|7519.9|7504.9|12
1619438700000|2021-04-26 12:05:00|7521.3|7506.3|7523.2|7508.2|7525.2|7510.2|7521.3|7506.3|65
1619439000000|2021-04-26 12:10:00|7523|7508|7528.9|7503.9|7530|7508.3|7522.7|7503.6|51
1619439300000|2021-04-26 12:15:00|7529|7504|7530.9|7505.9|7530.9|7505.9|7528.9|7503.9|26
1619439600000|2021-04-26 12:20:00|7531|7506|7526.6|7511.6|7531.6|7511.7|7526.6|7505.7|18
1619439900000|2021-04-26 12:25:00|7526.4|7511.4|7526.1|7511.1|7526.7|7511.7|7525.7|7510.7|16
1619440200000|2021-04-26 12:30:00|7526|7511|7525.3|7510.3|7526.3|7511.3|7525.3|7510.3|10
1619440500000|2021-04-26 12:35:00|7525.2|7510.2|7524|7509|7525.2|7510.2|7523.9|7508.9|9
1619440800000|2021-04-26 12:40:00|7523.9|7508.9|7524.6|7509.6|7524.7|7509.7|7523.3|7508.3|10
1619441100000|2021-04-26 12:45:00|7524.8|7509.8|7527.1|7512.1|7527.5|7512.5|7524.8|7509.8|73
1619441400000|2021-04-26 12:50:00|7527.4|7512.4|7526.7|7511.7|7527.8|7512.8|7526.3|7511.3|18
1619441700000|2021-04-26 12:55:00|7527.2|7512.2|7528|7513|7528.2|7513.2|7527.2|7512.2|34
1619442000000|2021-04-26 13:00:00|7528.1|7513.1|7528.5|7513.5|7529.5|7514.5|7527.5|7512.5|22
1619442300000|2021-04-26 13:05:00|7527.7|7512.7|7527.6|7512.6|7529.4|7514.4|7527.3|7512.3|32
1619442600000|2021-04-26 13:10:00|7527.7|7512.7|7527.9|7512.9|7528.1|7513.1|7527.6|7512.6|18
1619442900000|2021-04-26 13:15:00|7528|7513|7528.3|7513.3|7528.4|7513.4|7527.5|7512.5|21
1619443200000|2021-04-26 13:20:00|7528.2|7513.2|7527.8|7512.8|7528.2|7513.2|7527.4|7512.4|16
1619443500000|2021-04-26 13:25:00|7527.7|7512.7|7527|7512|7527.8|7512.8|7526.1|7511.1|42
1619443800000|2021-04-26 13:30:00|7527.1|7512.1|7528.5|7513.5|7529|7514|7527|7512|48
1619444100000|2021-04-26 13:35:00|7529|7514|7529.5|7514.5|7531.3|7516.3|7528.5|7513.5|62
1619444700000|2021-04-26 13:45:00|7529.4|7514.4|7531.8|7516.8|7531.8|7516.8|7529.3|7514.3|16
1619445000000|2021-04-26 13:50:00|7531.7|7516.7|7532.5|7517.5|7532.6|7517.6|7531.5|7516.5|16
1619445300000|2021-04-26 13:55:00|7532.6|7517.6|7532.2|7517.2|7533.6|7518.6|7532.1|7517.1|36
1619445600000|2021-04-26 14:00:00|7532.3|7517.3|7531.6|7516.6|7532.4|7517.4|7531.6|7516.6|18
1619445900000|2021-04-26 14:05:00|7531.7|7516.7|7528.9|7513.9|7531.7|7516.7|7528.9|7513.9|12
1619446200000|2021-04-26 14:10:00|7529|7514|7529.2|7514.2|7530|7515|7529|7514|15
1619446500000|2021-04-26 14:15:00|7529.3|7514.3|7526|7511|7529.3|7514.3|7526|7511|32
1619446800000|2021-04-26 14:20:00|7525.9|7510.9|7526.5|7511.5|7526.9|7511.9|7525.9|7510.9|12
1619447100000|2021-04-26 14:25:00|7526.4|7511.4|7526.5|7511.5|7526.5|7511.5|7526.4|7511.4|10
1619447400000|2021-04-26 14:30:00|7526.4|7511.4|7526.5|7511.5|7526.6|7511.6|7526.4|7511.4|10
1619447700000|2021-04-26 14:35:00|7525.7|7510.7|7524.2|7509.2|7525.7|7510.7|7523.3|7508.3|41
1619448000000|2021-04-26 14:40:00|7524.1|7509.1|7522.6|7507.6|7524.2|7509.2|7520.8|7505.8|60
1619448300000|2021-04-26 14:45:00|7522.5|7507.5|7520.2|7505.2|7522.6|7507.6|7520.2|7505.2|96
1619448600000|2021-04-26 14:50:00|7520.1|7505.1|7520.4|7505.4|7520.7|7505.7|7518|7503|40
1619448900000|2021-04-26 14:55:00|7520.3|7505.3|7520|7505|7521.1|7506.1|7518.8|7503.8|50
1619449200000|2021-04-26 15:00:00|7520.3|7505.3|7516.9|7501.9|7520.3|7505.3|7516.9|7501.9|36
1619449500000|2021-04-26 15:05:00|7516.8|7501.8|7517|7502|7518.4|7503.4|7516.3|7501.3|39
1619449800000|2021-04-26 15:10:00|7517.1|7502.1|7519.1|7504.1|7519.7|7504.7|7517.1|7502.1|27
1619450100000|2021-04-26 15:15:00|7519.2|7504.2|7519.5|7504.5|7519.5|7504.5|7519.2|7504.2|12
1619450400000|2021-04-26 15:20:00|7519.6|7504.6|7520.9|7505.9|7521|7506|7519.6|7504.6|18
1619450700000|2021-04-26 15:25:00|7521|7506|7520.7|7505.7|7521|7506|7520.7|7505.7|27
1619451000000|2021-04-26 15:30:00|7520.6|7505.6|7520.9|7505.9|7521|7506|7520.5|7505.5|10
1619451300000|2021-04-26 15:35:00|7521|7506|7521|7506|7521|7506|7520.8|7505.8|34
1619451600000|2021-04-26 15:40:00|7520.9|7505.9|7520.4|7505.4|7520.9|7505.9|7520.4|7505.4|7
1619451900000|2021-04-26 15:45:00|7520.5|7505.5|7520.4|7505.4|7520.5|7505.5|7520.4|7505.4|2
1619452200000|2021-04-26 15:50:00|7520.5|7505.5|7519.6|7504.6|7520.5|7505.5|7519.2|7504.2|12
1619452500000|2021-04-26 15:55:00|7519.7|7504.7|7519.1|7504.1|7519.7|7504.7|7519.1|7504.1|8
1619452800000|2021-04-26 16:00:00|7519.2|7504.2|7519.9|7504.9|7520|7505|7519.2|7504.2|6
1619453100000|2021-04-26 16:05:00|7519.8|7504.8|7518.9|7503.9|7519.8|7504.8|7518.8|7503.8|8
1619453400000|2021-04-26 16:10:00|7519|7504|7519.1|7504.1|7519.1|7504.1|7519|7504|2
1619453700000|2021-04-26 16:15:00|7518.9|7503.9|7519.3|7504.3|7519.3|7504.3|7518.2|7503.2|93
1619454000000|2021-04-26 16:20:00|7519.2|7504.2|7518.2|7503.2|7519.2|7504.2|7518.2|7503.2|30
1619454300000|2021-04-26 16:25:00|7518.3|7503.3|7519.3|7504.3|7519.4|7504.4|7518.3|7503.3|87
1619454600000|2021-04-26 16:30:00|7519.4|7504.4|7517.2|7502.2|7519.4|7504.4|7517.2|7502.2|35
1619454900000|2021-04-26 16:35:00|7517.1|7502.1|7516.1|7501.1|7517.2|7502.2|7516|7501|11
1619455200000|2021-04-26 16:40:00|7516.2|7501.2|7516.2|7501.2|7516.4|7501.4|7516|7501|17
1619455500000|2021-04-26 16:45:00|7516.1|7501.1|7515.1|7500.1|7517.1|7502.1|7514.2|7499.2|34
1619455800000|2021-04-26 16:50:00|7515.2|7500.2|7514.6|7499.6|7515.2|7500.2|7514.4|7499.4|94
1619456100000|2021-04-26 16:55:00|7514.7|7499.7|7514.9|7499.9|7514.9|7499.9|7514.5|7499.5|17
1619456400000|2021-04-26 17:00:00|7514.8|7499.8|7513.8|7498.8|7514.8|7499.8|7513.7|7498.7|11
1619456700000|2021-04-26 17:05:00|7513.7|7498.7|7513.8|7498.8|7513.9|7498.9|7513.7|7498.7|7
1619457000000|2021-04-26 17:10:00|7514.1|7499.1|7515.1|7500.1|7515.1|7500.1|7513.8|7498.8|18
1619457300000|2021-04-26 17:15:00|7515.2|7500.2|7514.7|7499.7|7515.7|7500.7|7514.7|7499.7|12
1619457600000|2021-04-26 17:20:00|7514.8|7499.8|7514.7|7499.7|7514.8|7499.8|7514.7|7499.7|2
1619457900000|2021-04-26 17:25:00|7514.8|7499.8|7514.8|7499.8|7515|7500|7514.8|7499.8|7
1619458200000|2021-04-26 17:30:00|7514.7|7499.7|7514|7499|7514.7|7499.7|7514|7499|10
1619458500000|2021-04-26 17:35:00|7514.1|7499.1|7515|7500|7515|7500|7514.1|7499.1|74
1619458800000|2021-04-26 17:40:00|7514.9|7499.9|7515|7500|7515.6|7500.6|7514.8|7499.8|158
1619459100000|2021-04-26 17:45:00|7515.1|7500.1|7514.9|7499.9|7515.4|7500.4|7514.8|7499.8|426
1619459400000|2021-04-26 17:50:00|7515|7500|7524.6|7499.6|7524.6|7501.1|7514.8|7496.1|142
1619459700000|2021-04-26 17:55:00|7524.5|7499.5|7524.6|7499.6|7524.8|7499.8|7524|7499|28
1619460000000|2021-04-26 18:00:00|7524.5|7499.5|7524.4|7499.4|7524.5|7499.5|7524.1|7499.1|14
1619460300000|2021-04-26 18:05:00|7524.6|7499.6|7517|7502|7524.6|7502.4|7516.9|7499.1|19
1619460600000|2021-04-26 18:10:00|7517.1|7502.1|7517.1|7502.1|7517.2|7502.2|7517.1|7502.1|3
1619460900000|2021-04-26 18:15:00|7517.2|7502.2|7517.1|7502.1|7517.2|7502.2|7517.1|7502.1|2
1619461500000|2021-04-26 18:25:00|7517.3|7502.3|7516.8|7501.8|7518|7503|7516.8|7501.8|17
1619461800000|2021-04-26 18:30:00|7517|7502|7518.3|7503.3|7519.3|7504.3|7517|7502|14
1619462100000|2021-04-26 18:35:00|7517.2|7502.2|7519.9|7504.9|7519.9|7504.9|7517.1|7502.1|10
1619462400000|2021-04-26 18:40:00|7519.3|7504.3|7518.1|7503.1|7519.3|7504.3|7517.7|7502.7|44
1619462700000|2021-04-26 18:45:00|7518.3|7503.3|7517.6|7502.6|7518.4|7503.4|7517.5|7502.5|240
1619463000000|2021-04-26 18:50:00|7517.7|7502.7|7517.6|7502.6|7517.7|7502.7|7517.6|7502.6|2
1619463300000|2021-04-26 18:55:00|7522.5|7497.5|7517.6|7502.6|7522.5|7503.8|7517.6|7496.7|16
1619463600000|2021-04-26 19:00:00|7517.8|7502.8|7518.8|7503.8|7518.8|7503.8|7517.8|7502.8|5
1619463900000|2021-04-26 19:05:00|7517.8|7502.8|7519.7|7504.7|7520.3|7505.3|7517.7|7502.7|11
1619464200000|2021-04-26 19:10:00|7520.1|7505.1|7520.4|7505.4|7521.6|7506.6|7520.1|7505.1|9
1619465100000|2021-04-26 19:25:00|7519.3|7504.3|7521.4|7506.4|7521.7|7506.7|7518.7|7503.7|35
1619465400000|2021-04-26 19:30:00|7521.2|7506.2|7522.9|7507.9|7522.9|7507.9|7521.2|7506.2|12
1619465700000|2021-04-26 19:35:00|7523.5|7508.5|7521.9|7506.9|7523.6|7508.6|7521.7|7506.7|74
1619466000000|2021-04-26 19:40:00|7521.4|7506.4|7521.5|7506.5|7522.1|7507.1|7521.3|7506.3|245
1619466300000|2021-04-26 19:45:00|7521.3|7506.3|7523.8|7508.8|7523.8|7508.8|7521.3|7506.3|13
1619487000000|2021-04-27 01:30:00|7525.5|7500.5|7525.5|7500.5|7525.5|7500.5|7525.5|7500.5|1
1619488500000|2021-04-27 01:55:00|7525.4|7500.4|7525.4|7500.4|7525.4|7500.4|7525.4|7500.4|1
1619488800000|2021-04-27 02:00:00|7526.8|7501.8|7525.5|7500.5|7526.8|7501.8|7525.5|7500.5|6
1619489100000|2021-04-27 02:05:00|7526|7501|7526|7501|7526|7501|7526|7501|1
1619490000000|2021-04-27 02:20:00|7525.5|7500.5|7525.5|7500.5|7525.5|7500.5|7525.5|7500.5|1
1619490300000|2021-04-27 02:25:00|7526.8|7501.8|7526.3|7501.3|7526.8|7501.8|7525.8|7500.8|3
1619491200000|2021-04-27 02:40:00|7525.8|7500.8|7525.8|7500.8|7525.8|7500.8|7525.8|7500.8|1
1619492400000|2021-04-27 03:00:00|7520.8|7505.8|7520.8|7505.8|7523.1|7508.1|7520.8|7505.8|39
1619492700000|2021-04-27 03:05:00|7521|7506|7523.1|7508.1|7523.1|7508.1|7520.8|7505.8|18
1619493000000|2021-04-27 03:10:00|7522.8|7507.8|7523.1|7508.1|7530.7|7508.9|7520.8|7503|103
1619493300000|2021-04-27 03:15:00|7520.8|7505.8|7520.3|7505.3|7523.3|7508.3|7519.8|7504.8|49
1619493600000|2021-04-27 03:20:00|7519.8|7504.8|7519.8|7504.8|7519.8|7504.8|7519.8|7504.8|1
1619493900000|2021-04-27 03:25:00|7519.5|7504.5|7520.8|7505.8|7520.8|7505.8|7519.5|7504.5|5
1619494200000|2021-04-27 03:30:00|7521|7506|7518.8|7503.8|7521|7506|7518.4|7503.4|89
1619494500000|2021-04-27 03:35:00|7519.3|7504.3|7517.7|7502.7|7520.1|7505.1|7517.5|7502.5|94
1619494800000|2021-04-27 03:40:00|7517.6|7502.6|7514.5|7499.5|7518|7503|7514.5|7499.5|54
1619495100000|2021-04-27 03:45:00|7514.6|7499.6|7515|7500|7515.1|7500.1|7514.5|7499.5|52
1619495400000|2021-04-27 03:50:00|7514.9|7499.9|7516.2|7501.2|7516.4|7501.4|7514.7|7499.7|43
1619495700000|2021-04-27 03:55:00|7516.7|7501.7|7513.4|7498.4|7516.8|7501.8|7513.4|7498.4|28
1619496000000|2021-04-27 04:00:00|7513.5|7498.5|7512.8|7497.8|7514|7499|7510.2|7495.2|59
1619496300000|2021-04-27 04:05:00|7513|7498|7511.8|7496.8|7513.6|7498.6|7511.8|7496.8|41
1619496600000|2021-04-27 04:10:00|7511.6|7496.6|7509.7|7494.7|7512.1|7497.1|7509.7|7494.7|44
1619496900000|2021-04-27 04:15:00|7509.4|7494.4|7508.2|7493.2|7509.4|7494.4|7505.3|7490.3|124
1619497200000|2021-04-27 04:20:00|7508.3|7493.3|7510.3|7495.3|7510.9|7495.9|7508.2|7493.2|67
1619497500000|2021-04-27 04:25:00|7510.2|7495.2|7509.1|7494.1|7511|7496|7508.6|7493.6|27
1619497800000|2021-04-27 04:30:00|7509.4|7494.4|7509.4|7494.4|7509.6|7494.6|7507|7492|57
1619498100000|2021-04-27 04:35:00|7509.1|7494.1|7508.4|7493.4|7509.4|7494.4|7508.2|7493.2|36
1619498400000|2021-04-27 04:40:00|7508.2|7493.2|7505|7490|7508.2|7493.2|7505|7490|76
1619498700000|2021-04-27 04:45:00|7504.8|7489.8|7504|7489|7506.4|7491.4|7502.4|7487.4|100
1619499000000|2021-04-27 04:50:00|7503.7|7488.7|7502.7|7487.7|7503.7|7488.7|7502.4|7487.4|101
1619499300000|2021-04-27 04:55:00|7502.6|7487.6|7501.7|7486.7|7503.4|7488.4|7498.8|7483.8|139
1619499600000|2021-04-27 05:00:00|7501.6|7486.6|7498.6|7483.6|7502.2|7487.2|7497.8|7482.8|134
1619499900000|2021-04-27 05:05:00|7498.5|7483.5|7503.4|7488.4|7503.8|7488.8|7498|7483|121
1619500200000|2021-04-27 05:10:00|7503.2|7488.2|7502.6|7487.6|7503.2|7488.2|7502.4|7487.4|32
1619500500000|2021-04-27 05:15:00|7502.4|7487.4|7500.9|7485.9|7502.5|7487.5|7500.4|7485.4|43
1619500800000|2021-04-27 05:20:00|7500.8|7485.8|7501.9|7486.9|7502.4|7487.4|7500.8|7485.8|53
1619501100000|2021-04-27 05:25:00|7502|7487|7501.2|7486.2|7502|7487|7499.7|7484.7|31
1619501400000|2021-04-27 05:30:00|7501.1|7486.1|7497.5|7482.5|7501.1|7486.1|7495.3|7480.3|210
1619501700000|2021-04-27 05:35:00|7497.6|7482.6|7499.2|7484.2|7500.4|7485.4|7497.6|7482.6|60
1619502000000|2021-04-27 05:40:00|7499.1|7484.1|7497.2|7482.2|7499.4|7484.4|7496.8|7481.8|43
1619502300000|2021-04-27 05:45:00|7497.1|7482.1|7495.4|7480.4|7497.3|7482.3|7494.9|7479.9|69
1619502600000|2021-04-27 05:50:00|7495.3|7480.3|7496.9|7481.9|7497.4|7482.4|7495.3|7480.3|87
1619502900000|2021-04-27 05:55:00|7496.8|7481.8|7493.2|7478.2|7496.9|7481.9|7493.2|7478.2|96
1619503200000|2021-04-27 06:00:00|7493.1|7478.1|7496|7481|7496.7|7481.7|7492.8|7477.8|73
1619503500000|2021-04-27 06:05:00|7495.7|7480.7|7498|7483|7498.2|7483.2|7493.8|7478.8|79
1619503800000|2021-04-27 06:10:00|7498.1|7483.1|7497.7|7482.7|7500.2|7485.2|7496.4|7481.4|71
1619504100000|2021-04-27 06:15:00|7497.6|7482.6|7499.7|7484.7|7500.1|7485.1|7497.2|7482.2|57
1619504400000|2021-04-27 06:20:00|7499.8|7484.8|7499.3|7484.3|7499.8|7484.8|7498.4|7483.4|45
1619504700000|2021-04-27 06:25:00|7499.4|7484.4|7498.6|7483.6|7501.4|7486.4|7497.7|7482.7|67
1619505000000|2021-04-27 06:30:00|7498.7|7483.7|7499.7|7484.7|7499.8|7484.8|7498.7|7483.7|41
1619505300000|2021-04-27 06:35:00|7499.6|7484.6|7499.7|7484.7|7501.2|7486.2|7499.3|7484.3|43
1619505600000|2021-04-27 06:40:00|7499.8|7484.8|7502.8|7487.8|7503.3|7488.3|7499.3|7484.3|58
1619505900000|2021-04-27 06:45:00|7502.7|7487.7|7503.7|7488.7|7503.9|7488.9|7501.9|7486.9|83
1619506200000|2021-04-27 06:50:00|7503.6|7488.6|7503.7|7488.7|7503.7|7488.7|7503|7488|30
1619506500000|2021-04-27 06:55:00|7503.9|7488.9|7503.3|7488.3|7505.1|7490.1|7502.9|7487.9|40
1619506800000|2021-04-27 07:00:00|7503.6|7488.6|7504.6|7489.6|7506.7|7491.7|7503.6|7488.6|100
1619507100000|2021-04-27 07:05:00|7504.4|7489.4|7504|7489|7504.7|7489.7|7502.7|7487.7|77
1619507400000|2021-04-27 07:10:00|7503.8|7488.8|7501.4|7486.4|7504|7489|7501.1|7486.1|119
1619507700000|2021-04-27 07:15:00|7501.6|7486.6|7502.2|7487.2|7502.5|7487.5|7501.4|7486.4|53
1619508000000|2021-04-27 07:20:00|7502.1|7487.1|7502.7|7487.7|7503.8|7488.8|7502.1|7487.1|66
1619508300000|2021-04-27 07:25:00|7502.8|7487.8|7503.7|7488.7|7504.3|7489.3|7502.2|7487.2|76
1619508600000|2021-04-27 07:30:00|7503.4|7488.4|7501|7486|7503.6|7488.6|7500.6|7485.6|51
1619508900000|2021-04-27 07:35:00|7500.9|7485.9|7500.7|7485.7|7502.5|7487.5|7500.5|7485.5|37
1619509200000|2021-04-27 07:40:00|7501.3|7486.3|7500.8|7485.8|7501.3|7486.3|7500.2|7485.2|44
1619509500000|2021-04-27 07:45:00|7500.9|7485.9|7500.3|7485.3|7501|7486|7500|7485|28
1619509800000|2021-04-27 07:50:00|7500|7485|7499.8|7484.8|7500.6|7485.6|7499.1|7484.1|44
1619510100000|2021-04-27 07:55:00|7500.3|7485.3|7500.8|7485.8|7500.8|7485.8|7499.3|7484.3|32
1619510400000|2021-04-27 08:00:00|7500.5|7485.5|7501.4|7486.4|7501.5|7486.5|7500.3|7485.3|32
1619510700000|2021-04-27 08:05:00|7501.5|7486.5|7505.8|7490.8|7506.8|7491.8|7501.5|7486.5|82
1619511000000|2021-04-27 08:10:00|7505.5|7490.5|7512.6|7497.6|7513.3|7498.3|7505.1|7490.1|191
1619511300000|2021-04-27 08:15:00|7512.5|7497.5|7510.2|7495.2|7512.7|7497.7|7508.3|7493.3|123
1619511600000|2021-04-27 08:20:00|7510.1|7495.1|7507.4|7492.4|7510.2|7495.2|7504.7|7489.7|107
1619511900000|2021-04-27 08:25:00|7507.2|7492.2|7506|7491|7507.2|7492.2|7504.9|7489.9|56
1619512200000|2021-04-27 08:30:00|7505.7|7490.7|7507.3|7492.3|7507.5|7492.5|7505.7|7490.7|50
1619512500000|2021-04-27 08:35:00|7507.1|7492.1|7507.9|7492.9|7508.3|7493.3|7506.9|7491.9|46
1619512800000|2021-04-27 08:40:00|7507.8|7492.8|7507.8|7492.8|7510.1|7495.1|7507|7492|75
1619513100000|2021-04-27 08:45:00|7507.7|7492.7|7506.5|7491.5|7508|7493|7506.4|7491.4|44
1619513400000|2021-04-27 08:50:00|7506.7|7491.7|7507.2|7492.2|7507.8|7492.8|7506.5|7491.5|40
1619513700000|2021-04-27 08:55:00|7507.1|7492.1|7508.9|7493.9|7509.4|7494.4|7506.9|7491.9|21
1619514000000|2021-04-27 09:00:00|7509|7494|7511.9|7496.9|7512.2|7497.2|7508.5|7493.5|83
1619514300000|2021-04-27 09:05:00|7511.8|7496.8|7511.3|7496.3|7512.3|7497.3|7509.2|7494.2|84
1619514600000|2021-04-27 09:10:00|7511.4|7496.4|7511.2|7496.2|7511.6|7496.6|7510.6|7495.6|56
1619514900000|2021-04-27 09:15:00|7511.5|7496.5|7513.6|7498.6|7514.7|7499.7|7511.1|7496.1|87
1619515200000|2021-04-27 09:20:00|7513.7|7498.7|7512.6|7497.6|7514.8|7499.8|7512.6|7497.6|94
1619515500000|2021-04-27 09:25:00|7512.4|7497.4|7511|7496|7512.8|7497.8|7510.8|7495.8|77
1619515800000|2021-04-27 09:30:00|7510.9|7495.9|7510.9|7495.9|7511.8|7496.8|7509.9|7494.9|93
1619516100000|2021-04-27 09:35:00|7510.7|7495.7|7513|7498|7514.2|7499.2|7510.7|7495.7|84
1619516400000|2021-04-27 09:40:00|7512.8|7497.8|7512.7|7497.7|7513.4|7498.4|7511.2|7496.2|135
1619516700000|2021-04-27 09:45:00|7512.8|7497.8|7511.7|7496.7|7513.7|7498.7|7511|7496|110
1619517000000|2021-04-27 09:50:00|7511.6|7496.6|7510.2|7495.2|7513.3|7498.3|7509.9|7494.9|55
1619517300000|2021-04-27 09:55:00|7509.8|7494.8|7508.1|7493.1|7509.8|7494.8|7507.9|7492.9|67
1619517600000|2021-04-27 10:00:00|7508|7493|7508.4|7493.4|7509.1|7494.1|7507.1|7492.1|92
1619517900000|2021-04-27 10:05:00|7508.7|7493.7|7507.8|7492.8|7509.1|7494.1|7507.8|7492.8|16
1619518200000|2021-04-27 10:10:00|7507.1|7492.1|7506.6|7491.6|7507.6|7492.6|7506.5|7491.5|24
1619518500000|2021-04-27 10:15:00|7507.1|7492.1|7505.8|7490.8|7507.4|7492.4|7505.3|7490.3|44
1619518800000|2021-04-27 10:20:00|7505.9|7490.9|7505.8|7490.8|7506.1|7491.1|7505.2|7490.2|20
1619519100000|2021-04-27 10:25:00|7505.9|7490.9|7505.3|7490.3|7506.3|7491.3|7505.3|7490.3|13
1619519400000|2021-04-27 10:30:00|7505.1|7490.1|7504.8|7489.8|7505.8|7490.8|7504.6|7489.6|38
1619519700000|2021-04-27 10:35:00|7504.7|7489.7|7505.8|7490.8|7505.9|7490.9|7503.4|7488.4|30
1619520000000|2021-04-27 10:40:00|7505.9|7490.9|7504.8|7489.8|7506.3|7491.3|7504.6|7489.6|45
1619520300000|2021-04-27 10:45:00|7504.7|7489.7|7503.6|7488.6|7505|7490|7503.5|7488.5|39
1619520600000|2021-04-27 10:50:00|7503.5|7488.5|7502.3|7487.3|7503.5|7488.5|7501.4|7486.4|14
1619520900000|2021-04-27 10:55:00|7502.8|7487.8|7502.3|7487.3|7502.9|7487.9|7502.3|7487.3|17
1619521200000|2021-04-27 11:00:00|7502.5|7487.5|7502.6|7487.6|7502.8|7487.8|7502.5|7487.5|10
1619521500000|2021-04-27 11:05:00|7502.5|7487.5|7502.6|7487.6|7502.6|7487.6|7502.5|7487.5|10
1619521800000|2021-04-27 11:10:00|7502.3|7487.3|7502.3|7487.3|7502.3|7487.3|7502.3|7487.3|1
1619522100000|2021-04-27 11:15:00|7502.7|7487.7|7502.3|7487.3|7502.8|7487.8|7502.3|7487.3|3
1619522400000|2021-04-27 11:20:00|7502.7|7487.7|7502.5|7487.5|7502.9|7487.9|7502.3|7487.3|25
1619522700000|2021-04-27 11:25:00|7502.6|7487.6|7502.5|7487.5|7502.8|7487.8|7502.4|7487.4|29
1619523000000|2021-04-27 11:30:00|7502.4|7487.4|7501.1|7486.1|7502.4|7487.4|7500.8|7485.8|12
1619523300000|2021-04-27 11:35:00|7501|7486|7499.8|7484.8|7501.2|7486.2|7499.2|7484.2|29
1619523600000|2021-04-27 11:40:00|7499|7484|7499|7484|7499.8|7484.8|7499|7484|12
1619524200000|2021-04-27 11:50:00|7499.1|7484.1|7498.8|7483.8|7499.1|7484.1|7498.7|7483.7|8
1619524500000|2021-04-27 11:55:00|7498.7|7483.7|7499|7484|7499|7484|7498.7|7483.7|3
1619524800000|2021-04-27 12:00:00|7498.9|7483.9|7499.6|7484.6|7499.6|7484.6|7497.3|7482.3|31
1619525100000|2021-04-27 12:05:00|7499.5|7484.5|7499.7|7484.7|7499.7|7484.7|7499.5|7484.5|3
1619525400000|2021-04-27 12:10:00|7499.8|7484.8|7499.8|7484.8|7499.8|7484.8|7499.7|7484.7|3
1619525700000|2021-04-27 12:15:00|7499.7|7484.7|7498.8|7483.8|7499.7|7484.7|7498.8|7483.8|4
1619526000000|2021-04-27 12:20:00|7498.7|7483.7|7498.5|7483.5|7498.8|7483.8|7498.3|7483.3|7
1619526300000|2021-04-27 12:25:00|7498.8|7483.8|7499.8|7484.8|7499.9|7484.9|7498.8|7483.8|89
1619526600000|2021-04-27 12:30:00|7499.7|7484.7|7499.8|7484.8|7499.9|7484.9|7499.3|7484.3|57
1619526900000|2021-04-27 12:35:00|7499.7|7484.7|7500.8|7485.8|7500.8|7485.8|7499.7|7484.7|28
1619527200000|2021-04-27 12:40:00|7500.9|7485.9|7500.3|7485.3|7501.2|7486.2|7500.1|7485.1|14
1619527500000|2021-04-27 12:45:00|7500.4|7485.4|7500.5|7485.5|7501.3|7486.3|7500.3|7485.3|14
1619527800000|2021-04-27 12:50:00|7499.4|7484.4|7499.2|7484.2|7499.4|7484.4|7499.1|7484.1|5
1619528100000|2021-04-27 12:55:00|7499.1|7484.1|7498.7|7483.7|7499.1|7484.1|7498.6|7483.6|11
1619528400000|2021-04-27 13:00:00|7498.8|7483.8|7499.1|7484.1|7499.1|7484.1|7498.7|7483.7|7
1619528700000|2021-04-27 13:05:00|7499.3|7484.3|7500.1|7485.1|7500.6|7485.6|7499.3|7484.3|16
1619529000000|2021-04-27 13:10:00|7500.5|7485.5|7501.3|7486.3|7502.1|7487.1|7500.3|7485.3|11
1619529300000|2021-04-27 13:15:00|7501.4|7486.4|7501.8|7486.8|7501.8|7486.8|7501.4|7486.4|2
1619529600000|2021-04-27 13:20:00|7501.7|7486.7|7502.1|7487.1|7502.1|7487.1|7501.7|7486.7|8
1619529900000|2021-04-27 13:25:00|7502.3|7487.3|7502.4|7487.4|7502.5|7487.5|7502.3|7487.3|54
1619530200000|2021-04-27 13:30:00|7502.3|7487.3|7502.8|7487.8|7503.1|7488.1|7502.2|7487.2|87
1619530500000|2021-04-27 13:35:00|7502.7|7487.7|7503|7488|7503.3|7488.3|7502.7|7487.7|11
1619530800000|2021-04-27 13:40:00|7503.1|7488.1|7502.6|7487.6|7503.2|7488.2|7502.6|7487.6|10
1619531100000|2021-04-27 13:45:00|7502.5|7487.5|7501.4|7486.4|7502.5|7487.5|7498.8|7483.8|24
1619531400000|2021-04-27 13:50:00|7501.3|7486.3|7500.8|7485.8|7501.3|7486.3|7499.3|7484.3|23
1619531700000|2021-04-27 13:55:00|7500.9|7485.9|7499.5|7484.5|7500.9|7485.9|7498.7|7483.7|16
1619532000000|2021-04-27 14:00:00|7499.4|7484.4|7501.4|7486.4|7501.4|7486.4|7498.9|7483.9|37
1619532300000|2021-04-27 14:05:00|7501.3|7486.3|7501.2|7486.2|7501.3|7486.3|7501.1|7486.1|6
1619532600000|2021-04-27 14:10:00|7501.1|7486.1|7500.4|7485.4|7501.1|7486.1|7500|7485|19
1619532900000|2021-04-27 14:15:00|7500.3|7485.3|7501|7486|7501.1|7486.1|7500|7485|69
1619533200000|2021-04-27 14:20:00|7500.9|7485.9|7500.1|7485.1|7501.1|7486.1|7500.1|7485.1|17
1619533500000|2021-04-27 14:25:00|7500.2|7485.2|7501.2|7486.2|7501.2|7486.2|7500.1|7485.1|27
1619533800000|2021-04-27 14:30:00|7501.3|7486.3|7501.3|7486.3|7501.3|7486.3|7501.2|7486.2|3
1619534100000|2021-04-27 14:35:00|7501.4|7486.4|7501.4|7486.4|7501.5|7486.5|7501.2|7486.2|36
1619534400000|2021-04-27 14:40:00|7501.3|7486.3|7501.3|7486.3|7501.4|7486.4|7501.1|7486.1|23
1619534700000|2021-04-27 14:45:00|7501.4|7486.4|7503.9|7488.9|7503.9|7488.9|7501|7486|58
1619535000000|2021-04-27 14:50:00|7503.8|7488.8|7503.9|7488.9|7504.2|7489.2|7503.1|7488.1|33
1619535300000|2021-04-27 14:55:00|7504.2|7489.2|7503.7|7488.7|7504.2|7489.2|7503.6|7488.6|47
1619535600000|2021-04-27 15:00:00|7503.8|7488.8|7502.9|7487.9|7503.8|7488.8|7502.1|7487.1|41
1619535900000|2021-04-27 15:05:00|7502.8|7487.8|7503.7|7488.7|7503.8|7488.8|7502.8|7487.8|27
1619536200000|2021-04-27 15:10:00|7503.6|7488.6|7503.9|7488.9|7504|7489|7503.4|7488.4|8
1619536500000|2021-04-27 15:15:00|7503.8|7488.8|7502.9|7487.9|7503.8|7488.8|7502.9|7487.9|16
1619536800000|2021-04-27 15:20:00|7503|7488|7503.2|7488.2|7503.2|7488.2|7502.9|7487.9|5
1619537100000|2021-04-27 15:25:00|7503.1|7488.1|7503.1|7488.1|7503.3|7488.3|7502.9|7487.9|5
1619537400000|2021-04-27 15:30:00|7503.3|7488.3|7503.3|7488.3|7503.3|7488.3|7503.2|7488.2|3
1619537700000|2021-04-27 15:35:00|7502.8|7487.8|7501.8|7486.8|7502.8|7487.8|7501.8|7486.8|8
1619538000000|2021-04-27 15:40:00|7501.7|7486.7|7501.8|7486.8|7502|7487|7501.5|7486.5|48
1619538300000|2021-04-27 15:45:00|7501.7|7486.7|7501.1|7486.1|7501.9|7486.9|7501|7486|199
1619538600000|2021-04-27 15:50:00|7501|7486|7499.2|7484.2|7501.4|7486.4|7498.9|7483.9|230
1619538900000|2021-04-27 15:55:00|7499.1|7484.1|7498|7483|7499.2|7484.2|7497.8|7482.8|83
1619539200000|2021-04-27 16:00:00|7497.9|7482.9|7498|7483|7498.5|7483.5|7497.6|7482.6|35
1619539500000|2021-04-27 16:05:00|7498.1|7483.1|7498.9|7483.9|7499|7484|7497.9|7482.9|77
1619539800000|2021-04-27 16:10:00|7498.8|7483.8|7499.9|7484.9|7500.5|7485.5|7498.8|7483.8|75
1619540100000|2021-04-27 16:15:00|7500|7485|7501.8|7486.8|7501.9|7486.9|7499.9|7484.9|80
1619540400000|2021-04-27 16:20:00|7501.9|7486.9|7502.2|7487.2|7502.2|7487.2|7501.3|7486.3|156
1619540700000|2021-04-27 16:25:00|7502.3|7487.3|7502.4|7487.4|7502.4|7487.4|7502.3|7487.3|14
1619541000000|2021-04-27 16:30:00|7502.3|7487.3|7501.8|7486.8|7502.4|7487.4|7501.7|7486.7|19
1619541300000|2021-04-27 16:35:00|7501.9|7486.9|7501.9|7486.9|7502|7487|7501.7|7486.7|28
1619541600000|2021-04-27 16:40:00|7501.8|7486.8|7501.3|7486.3|7501.9|7486.9|7501.3|7486.3|19
1619541900000|2021-04-27 16:45:00|7501.4|7486.4|7501.4|7486.4|7501.4|7486.4|7501.3|7486.3|5
1619542200000|2021-04-27 16:50:00|7501.3|7486.3|7501.4|7486.4|7501.4|7486.4|7501.3|7486.3|2
1619542500000|2021-04-27 16:55:00|7501.3|7486.3|7502.2|7487.2|7502.5|7487.5|7501.3|7486.3|13
1619542800000|2021-04-27 17:00:00|7502|7487|7501.5|7486.5|7502|7487|7501.3|7486.3|11
1619543100000|2021-04-27 17:05:00|7501.4|7486.4|7501.4|7486.4|7501.6|7486.6|7501.4|7486.4|5
1619543400000|2021-04-27 17:10:00|7501.5|7486.5|7501.4|7486.4|7501.6|7486.6|7501.4|7486.4|10
1619543700000|2021-04-27 17:15:00|7501.5|7486.5|7501.4|7486.4|7501.5|7486.5|7500.3|7485.3|40
1619544000000|2021-04-27 17:20:00|7501.5|7486.5|7501.6|7486.6|7501.7|7486.7|7501.5|7486.5|10
1619544300000|2021-04-27 17:25:00|7501.7|7486.7|7501.7|7486.7|7501.8|7486.8|7501.4|7486.4|29
1619544600000|2021-04-27 17:30:00|7501.6|7486.6|7501.7|7486.7|7501.8|7486.8|7501.6|7486.6|6
1619544900000|2021-04-27 17:35:00|7501.6|7486.6|7501.8|7486.8|7501.8|7486.8|7501.6|7486.6|7
1619545200000|2021-04-27 17:40:00|7501.7|7486.7|7501.7|7486.7|7501.7|7486.7|7501.6|7486.6|13
1619545500000|2021-04-27 17:45:00|7501.6|7486.6|7501.6|7486.6|7501.8|7486.8|7501.6|7486.6|11
1619546700000|2021-04-27 18:05:00|7501.9|7486.9|7502.1|7487.1|7502.1|7487.1|7501.9|7486.9|23
1619547000000|2021-04-27 18:10:00|7502.4|7487.4|7502.7|7487.7|7503.1|7488.1|7502.4|7487.4|18
1619547300000|2021-04-27 18:15:00|7502.8|7487.8|7502.8|7487.8|7502.8|7487.8|7502.7|7487.7|3
1619547600000|2021-04-27 18:20:00|7502.7|7487.7|7502.8|7487.8|7502.8|7487.8|7502.7|7487.7|2
1619547900000|2021-04-27 18:25:00|7502.9|7487.9|7502.3|7487.3|7503.2|7488.2|7502.3|7487.3|28
1619548200000|2021-04-27 18:30:00|7502.4|7487.4|7502.1|7487.1|7502.4|7487.4|7502.1|7487.1|5
1619548500000|2021-04-27 18:35:00|7502|7487|7502.1|7487.1|7502.1|7487.1|7502|7487|2
1619548800000|2021-04-27 18:40:00|7502.2|7487.2|7503.7|7488.7|7503.7|7488.7|7502.2|7487.2|9
1619549700000|2021-04-27 18:55:00|7503.8|7488.8|7503.7|7488.7|7503.8|7488.8|7503.7|7488.7|2
1619550000000|2021-04-27 19:00:00|7503.6|7488.6|7503.3|7488.3|7503.6|7488.6|7503.3|7488.3|8
1619550300000|2021-04-27 19:05:00|7503.2|7488.2|7502.5|7487.5|7503.3|7488.3|7502.5|7487.5|14
1619551500000|2021-04-27 19:25:00|7502.4|7487.4|7501.5|7486.5|7502.5|7487.5|7500.5|7485.5|14
1619551800000|2021-04-27 19:30:00|7501.7|7486.7|7502.2|7487.2|7502.3|7487.3|7501.7|7486.7|7
1619552400000|2021-04-27 19:40:00|7502.1|7487.1|7500.5|7485.5|7502.1|7487.1|7500.1|7485.1|102
1619552700000|2021-04-27 19:45:00|7500.4|7485.4|7500.5|7485.5|7500.6|7485.6|7500.3|7485.3|5
1619553000000|2021-04-27 19:50:00|7499.8|7484.8|7500.5|7485.5|7500.6|7485.6|7498.6|7483.6|9
1619553300000|2021-04-27 19:55:00|7500|7485|7500|7485|7500|7485|7500|7485|1
1619573400000|2021-04-28 01:30:00|7509.5|7484.5|7509.5|7484.5|7509.5|7484.5|7509.5|7484.5|1
1619573700000|2021-04-28 01:35:00|7510|7485|7510|7485|7510|7485|7510|7485|1
1619574600000|2021-04-28 01:50:00|7509.5|7484.5|7509.5|7484.5|7509.5|7484.5|7509.5|7484.5|1
1619574900000|2021-04-28 01:55:00|7508.6|7483.6|7499.1|7484.1|7508.6|7486.9|7498.7|7478|21
1619575200000|2021-04-28 02:00:00|7499.2|7484.2|7504.1|7479.1|7504.1|7487.5|7498.5|7479.1|189
1619575500000|2021-04-28 02:05:00|7503.5|7478.5|7503.5|7478.5|7503.5|7478.5|7503.5|7478.5|1
1619575800000|2021-04-28 02:10:00|7502.4|7477.4|7503.5|7478.5|7503.5|7478.5|7502.4|7477.4|2
1619576400000|2021-04-28 02:20:00|7501.8|7476.8|7500.6|7475.6|7501.8|7476.8|7499.6|7474.6|4
1619576700000|2021-04-28 02:25:00|7501.8|7476.8|7502.4|7477.4|7503.5|7478.5|7499.6|7474.6|5
1619578500000|2021-04-28 02:55:00|7501.4|7476.4|7501.9|7476.9|7501.9|7476.9|7500.7|7475.7|8
1619578800000|2021-04-28 03:00:00|7502.2|7477.2|7502.2|7477.2|7502.7|7477.7|7501.2|7476.2|12
1619579100000|2021-04-28 03:05:00|7504.6|7479.6|7503|7478|7504.6|7479.6|7503|7478|2
1619579400000|2021-04-28 03:10:00|7503.2|7478.2|7504.3|7479.3|7504.6|7479.6|7503|7478|4
1619579700000|2021-04-28 03:15:00|7504|7479|7506.8|7481.8|7506.8|7481.8|7504|7479|6
1619580000000|2021-04-28 03:20:00|7506.7|7481.7|7506.2|7481.2|7510.5|7485.5|7505.8|7480.8|13
1619580300000|2021-04-28 03:25:00|7506.1|7481.1|7501.3|7486.3|7506.1|7488|7501.3|7480.9|6
1619580600000|2021-04-28 03:30:00|7501.6|7486.6|7498.6|7483.6|7502|7487|7497.6|7482.6|228
1619580900000|2021-04-28 03:35:00|7498.7|7483.7|7495.6|7480.6|7499.2|7484.2|7495.4|7480.4|121
1619581200000|2021-04-28 03:40:00|7495.5|7480.5|7497.4|7482.4|7498.4|7483.4|7494.5|7479.5|108
1619581500000|2021-04-28 03:45:00|7497.1|7482.1|7496.3|7481.3|7497.3|7482.3|7495.1|7480.1|47
1619581800000|2021-04-28 03:50:00|7496.2|7481.2|7497|7482|7497.4|7482.4|7495.4|7480.4|51
1619582100000|2021-04-28 03:55:00|7496.7|7481.7|7495.9|7480.9|7497.2|7482.2|7495.9|7480.9|26
1619582400000|2021-04-28 04:00:00|7495.7|7480.7|7494.2|7479.2|7495.7|7480.7|7493.6|7478.6|50
1619582700000|2021-04-28 04:05:00|7494.1|7479.1|7490.9|7475.9|7494.1|7479.1|7490|7475|61
1619583000000|2021-04-28 04:10:00|7491.2|7476.2|7491.1|7476.1|7491.9|7476.9|7490.4|7475.4|46
1619583300000|2021-04-28 04:15:00|7491.2|7476.2|7494|7479|7494|7479|7490.9|7475.9|45
1619583600000|2021-04-28 04:20:00|7493.8|7478.8|7492.6|7477.6|7494.6|7479.6|7492|7477|53
1619583900000|2021-04-28 04:25:00|7493|7478|7492.6|7477.6|7493.4|7478.4|7492.5|7477.5|13
1619584200000|2021-04-28 04:30:00|7492.8|7477.8|7485.9|7470.9|7492.8|7477.8|7484.6|7469.6|95
1619584500000|2021-04-28 04:35:00|7486.4|7471.4|7485.2|7470.2|7487.4|7472.4|7484|7469|105
1619584800000|2021-04-28 04:40:00|7485.4|7470.4|7487.9|7472.9|7488.8|7473.8|7485.2|7470.2|88
1619585100000|2021-04-28 04:45:00|7487.8|7472.8|7489.7|7474.7|7489.7|7474.7|7486.4|7471.4|85
1619585400000|2021-04-28 04:50:00|7489.8|7474.8|7489.3|7474.3|7491.4|7476.4|7489.3|7474.3|64
1619585700000|2021-04-28 04:55:00|7489.4|7474.4|7487.2|7472.2|7489.8|7474.8|7487|7472|48
1619586000000|2021-04-28 05:00:00|7487.3|7472.3|7487.3|7472.3|7488.5|7473.5|7486.2|7471.2|41
1619586300000|2021-04-28 05:05:00|7487.4|7472.4|7482.1|7467.1|7487.4|7472.4|7481.2|7466.2|79
1619586600000|2021-04-28 05:10:00|7482.3|7467.3|7485.5|7470.5|7485.9|7470.9|7482|7467|72
1619586900000|2021-04-28 05:15:00|7485.4|7470.4|7483.6|7468.6|7485.4|7470.4|7483.4|7468.4|36
1619587200000|2021-04-28 05:20:00|7483.8|7468.8|7484.2|7469.2|7484.7|7469.7|7483.4|7468.4|39
1619587500000|2021-04-28 05:25:00|7484.1|7469.1|7485.8|7470.8|7486.6|7471.6|7483.4|7468.4|50
1619587800000|2021-04-28 05:30:00|7485.7|7470.7|7485.8|7470.8|7487.2|7472.2|7485.2|7470.2|35
1619588100000|2021-04-28 05:35:00|7485.7|7470.7|7487.3|7472.3|7487.3|7472.3|7485.7|7470.7|40
1619588400000|2021-04-28 05:40:00|7487.4|7472.4|7488.7|7473.7|7488.8|7473.8|7487.3|7472.3|64
1619588700000|2021-04-28 05:45:00|7488.8|7473.8|7487.3|7472.3|7489.3|7474.3|7487.3|7472.3|35
1619589000000|2021-04-28 05:50:00|7487|7472|7484.1|7469.1|7487|7472|7483.6|7468.6|45
1619589300000|2021-04-28 05:55:00|7483.8|7468.8|7483.4|7468.4|7484.1|7469.1|7482.2|7467.2|52
1619589600000|2021-04-28 06:00:00|7483.2|7468.2|7485.1|7470.1|7485.6|7470.6|7482.6|7467.6|103
1619589900000|2021-04-28 06:05:00|7485.2|7470.2|7481.2|7466.2|7485.5|7470.5|7480.1|7465.1|66
1619590200000|2021-04-28 06:10:00|7481|7466|7481.5|7466.5|7481.7|7466.7|7479.4|7464.4|95
1619590500000|2021-04-28 06:15:00|7481.4|7466.4|7480.6|7465.6|7481.6|7466.6|7479.8|7464.8|56
1619590800000|2021-04-28 06:20:00|7480.7|7465.7|7484.3|7469.3|7484.3|7469.3|7480|7465|80
1619591100000|2021-04-28 06:25:00|7484|7469|7482.9|7467.9|7484.2|7469.2|7482.8|7467.8|48
1619591400000|2021-04-28 06:30:00|7483.1|7468.1|7482.4|7467.4|7483.2|7468.2|7482.1|7467.1|53
1619591700000|2021-04-28 06:35:00|7482.5|7467.5|7484.5|7469.5|7484.7|7469.7|7482.5|7467.5|66
1619592000000|2021-04-28 06:40:00|7484.4|7469.4|7482.9|7467.9|7484.5|7469.5|7482.3|7467.3|46
1619592300000|2021-04-28 06:45:00|7482.8|7467.8|7484.2|7469.2|7484.3|7469.3|7482.5|7467.5|41
1619592600000|2021-04-28 06:50:00|7484.4|7469.4|7484.8|7469.8|7485.2|7470.2|7484|7469|32
1619592900000|2021-04-28 06:55:00|7484.9|7469.9|7489.7|7474.7|7489.7|7474.7|7484.9|7469.9|77
1619593200000|2021-04-28 07:00:00|7489.8|7474.8|7489.7|7474.7|7493.7|7478.7|7489.1|7474.1|131
1619593500000|2021-04-28 07:05:00|7489.8|7474.8|7488.5|7473.5|7491|7476|7487.6|7472.6|99
1619593800000|2021-04-28 07:10:00|7488.2|7473.2|7489.5|7474.5|7490.2|7475.2|7488.2|7473.2|27
1619594100000|2021-04-28 07:15:00|7489.2|7474.2|7488|7473|7489.7|7474.7|7488|7473|52
1619594400000|2021-04-28 07:20:00|7488.1|7473.1|7488|7473|7488.8|7473.8|7487.3|7472.3|50
1619594700000|2021-04-28 07:25:00|7488.3|7473.3|7489.3|7474.3|7490|7475|7488.3|7473.3|43
1619595000000|2021-04-28 07:30:00|7489.2|7474.2|7490.5|7475.5|7490.7|7475.7|7489.1|7474.1|49
1619595300000|2021-04-28 07:35:00|7490.6|7475.6|7490.3|7475.3|7491|7476|7490.3|7475.3|15
1619595600000|2021-04-28 07:40:00|7490.1|7475.1|7488|7473|7490.1|7475.1|7488|7473|23
1619595900000|2021-04-28 07:45:00|7487.9|7472.9|7486.1|7471.1|7488.1|7473.1|7485.8|7470.8|68
1619596200000|2021-04-28 07:50:00|7485.8|7470.8|7485.6|7470.6|7485.8|7470.8|7485|7470|33
1619596500000|2021-04-28 07:55:00|7485.5|7470.5|7486.1|7471.1|7486.6|7471.6|7485.1|7470.1|41
1619596800000|2021-04-28 08:00:00|7485.7|7470.7|7487|7472|7487|7472|7485.6|7470.6|27
1619597100000|2021-04-28 08:05:00|7486.6|7471.6|7487.1|7472.1|7488.8|7473.8|7486.6|7471.6|25
1619597400000|2021-04-28 08:10:00|7486.8|7471.8|7485.3|7470.3|7486.8|7471.8|7485.3|7470.3|14
1619597700000|2021-04-28 08:15:00|7485.4|7470.4|7486.7|7471.7|7487.7|7472.7|7485.4|7470.4|53
1619598000000|2021-04-28 08:20:00|7486.8|7471.8|7485.4|7470.4|7487|7472|7485.3|7470.3|15
1619598300000|2021-04-28 08:25:00|7485.3|7470.3|7481.5|7466.5|7485.3|7470.3|7480.5|7465.5|75
1619598600000|2021-04-28 08:30:00|7482|7467|7479.2|7464.2|7482.1|7467.1|7479.2|7464.2|45
1619598900000|2021-04-28 08:35:00|7478.8|7463.8|7471.9|7456.9|7483.3|7465.3|7471.7|7452.2|145
1619599200000|2021-04-28 08:40:00|7471.8|7456.8|7472|7457|7476.2|7461.2|7468.6|7448.7|110
1619599500000|2021-04-28 08:45:00|7471.8|7456.8|7473.4|7458.4|7476.6|7461.6|7471.1|7456.1|85
1619599800000|2021-04-28 08:50:00|7473.5|7458.5|7470.6|7455.6|7475.4|7460.4|7469.4|7454.4|118
1619600100000|2021-04-28 08:55:00|7470.5|7455.5|7474.3|7459.3|7476.4|7461.4|7469.5|7454.5|88
1619600400000|2021-04-28 09:00:00|7473.8|7458.8|7474|7459|7474.8|7459.8|7473.3|7458.3|84
1619600700000|2021-04-28 09:05:00|7473.9|7458.9|7475.2|7460.2|7475.2|7460.2|7471.7|7456.7|67
1619601000000|2021-04-28 09:10:00|7475.1|7460.1|7475.5|7460.5|7475.5|7460.5|7474.3|7459.3|17
1619601300000|2021-04-28 09:15:00|7475.3|7460.3|7476.7|7461.7|7477.2|7462.2|7474.8|7459.8|63
1619601600000|2021-04-28 09:20:00|7476.8|7461.8|7475.2|7460.2|7478.3|7463.3|7474.8|7459.8|48
1619601900000|2021-04-28 09:25:00|7475.1|7460.1|7476.5|7461.5|7476.5|7461.5|7474.4|7459.4|48
1619602200000|2021-04-28 09:30:00|7476.7|7461.7|7475.8|7460.8|7476.8|7461.8|7475.6|7460.6|33
1619602500000|2021-04-28 09:35:00|7475.9|7460.9|7477.8|7462.8|7478.8|7463.8|7475.8|7460.8|35
1619602800000|2021-04-28 09:40:00|7477.5|7462.5|7476.9|7461.9|7477.9|7462.9|7475.3|7460.3|44
1619603100000|2021-04-28 09:45:00|7476.8|7461.8|7477|7462|7477|7462|7475.8|7460.8|42
1619603400000|2021-04-28 09:50:00|7477.1|7462.1|7480.7|7465.7|7482.3|7467.3|7477.1|7462.1|69
1619603700000|2021-04-28 09:55:00|7481.4|7466.4|7479.1|7464.1|7481.8|7466.8|7478.7|7463.7|94
1619604000000|2021-04-28 10:00:00|7479.2|7464.2|7479.6|7464.6|7481.1|7466.1|7477.6|7462.6|66
1619604300000|2021-04-28 10:05:00|7479.5|7464.5|7479|7464|7479.6|7464.6|7477.6|7462.6|33
1619604600000|2021-04-28 10:10:00|7478.9|7463.9|7478.8|7463.8|7479.1|7464.1|7478.6|7463.6|12
1619604900000|2021-04-28 10:15:00|7478.9|7463.9|7480.8|7465.8|7481.4|7466.4|7478.8|7463.8|35
1619605200000|2021-04-28 10:20:00|7480.7|7465.7|7477.1|7462.1|7480.7|7465.7|7476.1|7461.1|44
1619605500000|2021-04-28 10:25:00|7477|7462|7477.3|7462.3|7477.8|7462.8|7476.6|7461.6|14
1619605800000|2021-04-28 10:30:00|7477|7462|7480.1|7465.1|7480.5|7465.5|7476.6|7461.6|50
1619606100000|2021-04-28 10:35:00|7480.2|7465.2|7480.5|7465.5|7481.4|7466.4|7479.7|7464.7|41
1619606400000|2021-04-28 10:40:00|7480.1|7465.1|7481|7466|7481.8|7466.8|7480.1|7465.1|27
1619606700000|2021-04-28 10:45:00|7480.9|7465.9|7481.4|7466.4|7481.7|7466.7|7480.4|7465.4|17
1619607000000|2021-04-28 10:50:00|7481.3|7466.3|7480.5|7465.5|7481.3|7466.3|7479.8|7464.8|20
1619607300000|2021-04-28 10:55:00|7480.4|7465.4|7481.1|7466.1|7482.9|7467.9|7479.9|7464.9|72
1619607600000|2021-04-28 11:00:00|7481.4|7466.4|7478|7463|7481.4|7466.4|7477.6|7462.6|26
1619607900000|2021-04-28 11:05:00|7477.9|7462.9|7479|7464|7479.6|7464.6|7477.4|7462.4|40
1619608200000|2021-04-28 11:10:00|7478.9|7463.9|7479.6|7464.6|7480.4|7465.4|7478.6|7463.6|59
1619608500000|2021-04-28 11:15:00|7479.4|7464.4|7479.8|7464.8|7480.3|7465.3|7479.2|7464.2|37
1619608800000|2021-04-28 11:20:00|7479.9|7464.9|7480.9|7465.9|7481.2|7466.2|7479.8|7464.8|35
1619609100000|2021-04-28 11:25:00|7481|7466|7481.5|7466.5|7482.1|7467.1|7480.2|7465.2|33
1619609400000|2021-04-28 11:30:00|7481.6|7466.6|7484.2|7469.2|7484.2|7469.2|7481.1|7466.1|19
1619609700000|2021-04-28 11:35:00|7484.1|7469.1|7483.9|7468.9|7484.2|7469.2|7482.7|7467.7|17
1619610000000|2021-04-28 11:40:00|7484|7469|7486.3|7471.3|7487.6|7472.6|7484|7469|21
1619610300000|2021-04-28 11:45:00|7485.5|7470.5|7487|7472|7487.4|7472.4|7485.2|7470.2|18
1619610600000|2021-04-28 11:50:00|7487.5|7472.5|7488.6|7473.6|7488.7|7473.7|7486.9|7471.9|24
1619610900000|2021-04-28 11:55:00|7488.7|7473.7|7488.5|7473.5|7489.2|7474.2|7487.8|7472.8|16
1619611200000|2021-04-28 12:00:00|7488.2|7473.2|7487.9|7472.9|7488.2|7473.2|7487|7472|19
1619611500000|2021-04-28 12:05:00|7487.8|7472.8|7486.6|7471.6|7487.8|7472.8|7486.6|7471.6|16
1619611800000|2021-04-28 12:10:00|7486.9|7471.9|7487.9|7472.9|7488.4|7473.4|7486.8|7471.8|12
1619612100000|2021-04-28 12:15:00|7488.8|7473.8|7488.6|7473.6|7489.3|7474.3|7487.9|7472.9|24
1619612400000|2021-04-28 12:20:00|7488.3|7473.3|7488.9|7473.9|7488.9|7473.9|7487.6|7472.6|15
1619612700000|2021-04-28 12:25:00|7488.8|7473.8|7489.7|7474.7|7489.7|7474.7|7488.8|7473.8|5
1619613000000|2021-04-28 12:30:00|7490.3|7475.3|7489.6|7474.6|7490.4|7475.4|7489|7474|11
1619613300000|2021-04-28 12:35:00|7489.9|7474.9|7490|7475|7490.7|7475.7|7489.4|7474.4|10
1619613600000|2021-04-28 12:40:00|7489.9|7474.9|7488.9|7473.9|7490.4|7475.4|7488.7|7473.7|26
1619613900000|2021-04-28 12:45:00|7488.8|7473.8|7489.7|7474.7|7489.7|7474.7|7488.2|7473.2|13
1619614200000|2021-04-28 12:50:00|7490.4|7475.4|7491.5|7476.5|7492.3|7477.3|7490.2|7475.2|29
1619614500000|2021-04-28 12:55:00|7491.7|7476.7|7492.9|7477.9|7493.3|7478.3|7491.7|7476.7|34
1619614800000|2021-04-28 13:00:00|7493|7478|7494.6|7479.6|7495.5|7480.5|7492.8|7477.8|37
1619615100000|2021-04-28 13:05:00|7494.5|7479.5|7494.3|7479.3|7494.9|7479.9|7493.6|7478.6|9
1619615400000|2021-04-28 13:10:00|7494.5|7479.5|7491.5|7476.5|7494.5|7479.5|7491.5|7476.5|16
1619615700000|2021-04-28 13:15:00|7491.6|7476.6|7491.3|7476.3|7492|7477|7491|7476|11
1619616000000|2021-04-28 13:20:00|7491.4|7476.4|7490.8|7475.8|7492.6|7477.6|7490.8|7475.8|13
1619616300000|2021-04-28 13:25:00|7491.1|7476.1|7490.8|7475.8|7491.9|7476.9|7490.8|7475.8|4
1619616600000|2021-04-28 13:30:00|7491.1|7476.1|7490.3|7475.3|7491.6|7476.6|7489.4|7474.4|33
1619616900000|2021-04-28 13:35:00|7490.8|7475.8|7491.6|7476.6|7491.6|7476.6|7490.3|7475.3|7
1619617200000|2021-04-28 13:40:00|7490.5|7475.5|7488.6|7473.6|7490.8|7475.8|7487.7|7472.7|27
1619617500000|2021-04-28 13:45:00|7488.5|7473.5|7487.4|7472.4|7489|7474|7486.2|7471.2|34
1619617800000|2021-04-28 13:50:00|7487.3|7472.3|7487.5|7472.5|7488.2|7473.2|7486.3|7471.3|34
1619618100000|2021-04-28 13:55:00|7487.8|7472.8|7487.2|7472.2|7488|7473|7486.4|7471.4|26
1619618400000|2021-04-28 14:00:00|7487.3|7472.3|7486.6|7471.6|7487.3|7472.3|7486|7471|16
1619618700000|2021-04-28 14:05:00|7486.7|7471.7|7487|7472|7487.2|7472.2|7486.2|7471.2|16
1619619000000|2021-04-28 14:10:00|7486.8|7471.8|7485.2|7470.2|7486.8|7471.8|7485.2|7470.2|6
1619619300000|2021-04-28 14:15:00|7485.1|7470.1|7489.5|7464.5|7489.5|7470.9|7485.1|7463.5|26
1619619600000|2021-04-28 14:20:00|7489.7|7464.7|7484.5|7469.5|7489.7|7470.9|7484.2|7464.7|28
1619619900000|2021-04-28 14:25:00|7484.6|7469.6|7486.8|7471.8|7488|7473|7484.6|7469.6|48
1619620200000|2021-04-28 14:30:00|7486.7|7471.7|7487.2|7472.2|7488.1|7473.1|7486.7|7471.7|21
1619620500000|2021-04-28 14:35:00|7487.3|7472.3|7487.5|7472.5|7487.9|7472.9|7487.3|7472.3|5
1619620800000|2021-04-28 14:40:00|7488.3|7473.3|7488.3|7473.3|7488.4|7473.4|7487.8|7472.8|22
1619621100000|2021-04-28 14:45:00|7489.8|7474.8|7494.7|7479.7|7495.1|7480.1|7489|7474|41
1619621400000|2021-04-28 14:50:00|7494.4|7479.4|7494.6|7479.6|7494.6|7479.6|7493.4|7478.4|34
1619621700000|2021-04-28 14:55:00|7495.5|7480.5|7495.3|7480.3|7502.1|7483|7493.5|7474.7|29
1619622000000|2021-04-28 15:00:00|7494|7479|7493.1|7478.1|7495.3|7480.3|7492.6|7477.6|39
1619622300000|2021-04-28 15:05:00|7493.3|7478.3|7491.9|7476.9|7493.3|7478.3|7491.4|7476.4|28
1619622600000|2021-04-28 15:10:00|7491.8|7476.8|7489.4|7474.4|7491.8|7476.8|7489.1|7474.1|30
1619622900000|2021-04-28 15:15:00|7489.3|7474.3|7492.3|7477.3|7493.4|7478.4|7489.2|7474.2|13
1619623200000|2021-04-28 15:20:00|7490.8|7475.8|7492.1|7477.1|7492.5|7477.5|7490.8|7475.8|8
1619623500000|2021-04-28 15:25:00|7490.3|7475.3|7489.2|7474.2|7490.3|7475.3|7489.1|7474.1|13
1619623800000|2021-04-28 15:30:00|7489.3|7474.3|7488.3|7473.3|7489.3|7474.3|7487.4|7472.4|22
1619624100000|2021-04-28 15:35:00|7488.6|7473.6|7487.6|7472.6|7488.9|7473.9|7487.6|7472.6|14
1619624400000|2021-04-28 15:40:00|7487.7|7472.7|7485.8|7470.8|7487.7|7472.7|7485.3|7470.3|16
1619624700000|2021-04-28 15:45:00|7485.9|7470.9|7486.5|7471.5|7486.6|7471.6|7485.8|7470.8|11
1619625000000|2021-04-28 15:50:00|7486.6|7471.6|7487|7472|7487.2|7472.2|7486.6|7471.6|9
1619625300000|2021-04-28 15:55:00|7486.9|7471.9|7486.9|7471.9|7486.9|7471.9|7486.9|7471.9|1
1619625600000|2021-04-28 16:00:00|7487|7472|7488.3|7473.3|7489.1|7474.1|7487|7472|41
1619625900000|2021-04-28 16:05:00|7488.4|7473.4|7488.5|7473.5|7488.9|7473.9|7488.4|7473.4|8
1619626200000|2021-04-28 16:10:00|7488.3|7473.3|7488.1|7473.1|7488.3|7473.3|7488.1|7473.1|3
1619626500000|2021-04-28 16:15:00|7487.8|7472.8|7488.4|7473.4|7488.8|7473.8|7487.8|7472.8|4
1619627100000|2021-04-28 16:25:00|7488.3|7473.3|7488.3|7473.3|7488.3|7473.3|7488.3|7473.3|1
1619627400000|2021-04-28 16:30:00|7488.1|7473.1|7487.8|7472.8|7488.1|7473.1|7487.8|7472.8|2
1619627700000|2021-04-28 16:35:00|7488.3|7473.3|7488.3|7473.3|7488.3|7473.3|7488.3|7473.3|1
1619628300000|2021-04-28 16:45:00|7488.1|7473.1|7488.1|7473.1|7488.1|7473.1|7487.8|7472.8|3
1619628600000|2021-04-28 16:50:00|7488|7473|7487.6|7472.6|7488|7473|7487.6|7472.6|3
1619628900000|2021-04-28 16:55:00|7486.9|7471.9|7487.1|7472.1|7487.1|7472.1|7486.9|7471.9|2
1619629200000|2021-04-28 17:00:00|7487.3|7472.3|7487.7|7472.7|7488.1|7473.1|7487.3|7472.3|13
1619629500000|2021-04-28 17:05:00|7487.4|7472.4|7486.4|7471.4|7487.4|7472.4|7486.4|7471.4|4
1619629800000|2021-04-28 17:10:00|7486.3|7471.3|7487.3|7472.3|7487.4|7472.4|7486.3|7471.3|6
1619630100000|2021-04-28 17:15:00|7487.4|7472.4|7487.5|7472.5|7487.5|7472.5|7487.4|7472.4|2
1619630400000|2021-04-28 17:20:00|7487.9|7472.9|7488.6|7473.6|7489.3|7474.3|7487.8|7472.8|7
1619630700000|2021-04-28 17:25:00|7488.3|7473.3|7488|7473|7488.3|7473.3|7488|7473|4
1619631300000|2021-04-28 17:35:00|7487.8|7472.8|7486.8|7471.8|7487.8|7472.8|7486.8|7471.8|2
1619631600000|2021-04-28 17:40:00|7487.8|7472.8|7486.3|7471.3|7487.8|7472.8|7485.9|7470.9|22
1619631900000|2021-04-28 17:45:00|7486.2|7471.2|7486.2|7471.2|7486.2|7471.2|7486.2|7471.2|1
1619632500000|2021-04-28 17:55:00|7486.1|7471.1|7489.1|7464.1|7491.3|7471.1|7486|7464.1|17
1619632800000|2021-04-28 18:00:00|7489.8|7464.8|7491|7466|7491.5|7466.5|7484.8|7459.8|32
1619633100000|2021-04-28 18:05:00|7488.5|7463.5|7484.5|7459.5|7490.8|7465.8|7484.3|7459.3|30
1619633400000|2021-04-28 18:10:00|7486.3|7461.3|7487.5|7462.5|7487.5|7462.5|7486.3|7461.3|3
1619633700000|2021-04-28 18:15:00|7487|7462|7485.5|7460.5|7487|7462|7485.5|7460.5|2
1619634300000|2021-04-28 18:25:00|7485.6|7460.6|7485.6|7460.6|7485.6|7460.6|7485.6|7460.6|1
1619634900000|2021-04-28 18:35:00|7484.6|7459.6|7484.3|7459.3|7484.6|7459.6|7484.3|7459.3|2
1619635200000|2021-04-28 18:40:00|7482.7|7457.7|7482.1|7457.1|7482.7|7457.7|7478.9|7453.9|13
1619635500000|2021-04-28 18:45:00|7482.2|7457.2|7480.8|7455.8|7482.3|7457.3|7479.1|7454.1|19
1619635800000|2021-04-28 18:50:00|7481.1|7456.1|7481.8|7456.8|7481.8|7456.8|7481.1|7456.1|2
1619636100000|2021-04-28 18:55:00|7482.1|7457.1|7482.3|7457.3|7484.1|7459.1|7482.1|7457.1|6
1619636400000|2021-04-28 19:00:00|7480.6|7455.6|7484|7459|7484|7459|7480.3|7455.3|7
1619636700000|2021-04-28 19:05:00|7483.8|7458.8|7483.8|7458.8|7483.8|7458.8|7483.8|7458.8|1
1619637000000|2021-04-28 19:10:00|7482.5|7457.5|7485.5|7460.5|7485.8|7460.8|7482.5|7457.5|7
1619637300000|2021-04-28 19:15:00|7485.6|7460.6|7483.5|7458.5|7485.6|7460.6|7483.1|7458.1|11
1619637600000|2021-04-28 19:20:00|7484|7459|7484|7459|7484|7459|7484|7459|1
1619638200000|2021-04-28 19:30:00|7484.1|7459.1|7484.8|7459.8|7484.8|7459.8|7484.1|7459.1|2
1619638500000|2021-04-28 19:35:00|7484.3|7459.3|7484.3|7459.3|7484.3|7459.3|7484.3|7459.3|1
1619638800000|2021-04-28 19:40:00|7482.2|7457.2|7480.8|7455.8|7482.5|7457.5|7480.2|7455.2|9
1619639100000|2021-04-28 19:45:00|7481|7456|7480|7455|7481|7456|7480|7455|2
1619639700000|2021-04-28 19:55:00|7480.3|7455.3|7480.5|7455.5|7481.1|7456.1|7480.3|7455.3|6
1619659800000|2021-04-29 01:30:00|7475|7450|7470.5|7445.5|7475|7450|7470.5|7445.5|3
1619660400000|2021-04-29 01:40:00|7472.1|7447.1|7466.7|7441.7|7474|7449|7466.2|7441.2|10
1619660700000|2021-04-29 01:45:00|7464.9|7439.9|7464.9|7439.9|7465.9|7445.7|7460.7|7439.9|9
1619661000000|2021-04-29 01:50:00|7464.1|7439.1|7462.8|7437.8|7464.1|7439.1|7462.6|7437.6|4
1619661300000|2021-04-29 01:55:00|7462.9|7437.9|7461.5|7446.5|7463.1|7446.5|7458.7|7437.9|7
1619661600000|2021-04-29 02:00:00|7462|7447|7461|7446|7462|7447|7461|7446|3
1619661900000|2021-04-29 02:05:00|7460.9|7445.9|7461.6|7446.6|7461.6|7446.6|7460.7|7445.7|6
1619662200000|2021-04-29 02:10:00|7470.4|7445.4|7467.6|7442.6|7470.4|7447.6|7462.6|7442.6|3
1619664000000|2021-04-29 02:40:00|7468.5|7443.5|7468.6|7443.6|7468.6|7443.6|7467.6|7442.6|3
1619664300000|2021-04-29 02:45:00|7473.9|7448.9|7473.2|7448.2|7473.9|7448.9|7473.1|7448.1|8
1619664600000|2021-04-29 02:50:00|7473.3|7448.3|7467|7442|7475.1|7450.1|7467|7442|12
1619664900000|2021-04-29 02:55:00|7467.3|7442.3|7467.3|7442.3|7467.3|7442.3|7467.3|7442.3|1
1619665500000|2021-04-29 03:05:00|7466.8|7441.8|7476.3|7451.3|7476.3|7451.3|7466.8|7441.8|8
1619665800000|2021-04-29 03:10:00|7473.8|7448.8|7473.8|7448.8|7473.8|7448.8|7473.8|7448.8|1
1619666100000|2021-04-29 03:15:00|7471.6|7446.6|7471.8|7446.8|7471.8|7446.8|7469.5|7444.5|3
1619666400000|2021-04-29 03:20:00|7469.5|7444.5|7471.3|7446.3|7472.3|7447.3|7469.5|7444.5|4
1619666700000|2021-04-29 03:25:00|7470.1|7445.1|7468.5|7443.5|7470.1|7445.1|7468.5|7443.5|2
1619667000000|2021-04-29 03:30:00|7468.6|7443.6|7473.1|7448.1|7473.2|7448.2|7468.6|7443.6|68
1619667300000|2021-04-29 03:35:00|7467.8|7452.8|7466.1|7451.1|7469|7454|7463.4|7448.4|80
1619667600000|2021-04-29 03:40:00|7466.6|7451.6|7465.5|7450.5|7467.6|7452.6|7462|7447|72
1619667900000|2021-04-29 03:45:00|7465.6|7450.6|7470.2|7455.2|7472.3|7457.3|7465.6|7450.6|91
1619668200000|2021-04-29 03:50:00|7470|7455|7470|7455|7470.3|7455.3|7468.9|7453.9|46
1619668500000|2021-04-29 03:55:00|7470.1|7455.1|7470|7455|7473|7458|7468.7|7453.7|78
1619668800000|2021-04-29 04:00:00|7469.9|7454.9|7468.5|7453.5|7470|7455|7467.7|7452.7|74
1619669100000|2021-04-29 04:05:00|7468.4|7453.4|7464.9|7449.9|7468.9|7453.9|7464.3|7449.3|46
1619669400000|2021-04-29 04:10:00|7465|7450|7462.1|7447.1|7465|7450|7459.7|7444.7|65
1619669700000|2021-04-29 04:15:00|7462.2|7447.2|7463.2|7448.2|7464.8|7449.8|7462.1|7447.1|51
1619670000000|2021-04-29 04:20:00|7463.3|7448.3|7464.4|7449.4|7464.4|7449.4|7463.3|7448.3|26
1619670300000|2021-04-29 04:25:00|7464.5|7449.5|7466.3|7451.3|7467.4|7452.4|7464.5|7449.5|48
1619670600000|2021-04-29 04:30:00|7466|7451|7465.3|7450.3|7466|7451|7462|7447|107
1619670900000|2021-04-29 04:35:00|7465.2|7450.2|7465.2|7450.2|7465.4|7450.4|7464.3|7449.3|53
1619671200000|2021-04-29 04:40:00|7465.3|7450.3|7457.1|7442.1|7465.3|7450.3|7456.4|7441.4|108
1619671500000|2021-04-29 04:45:00|7457|7442|7452|7437|7457.1|7442.1|7450|7435|133
1619671800000|2021-04-29 04:50:00|7451.9|7436.9|7448.3|7433.3|7452.9|7437.9|7447.6|7432.6|137
1619672100000|2021-04-29 04:55:00|7448.2|7433.2|7448.6|7433.6|7451.7|7436.7|7448.2|7433.2|96
1619672400000|2021-04-29 05:00:00|7449.1|7434.1|7448.6|7433.6|7450.1|7435.1|7448.6|7433.6|38
1619672700000|2021-04-29 05:05:00|7448.8|7433.8|7449.2|7434.2|7450.8|7435.8|7448.6|7433.6|51
1619673000000|2021-04-29 05:10:00|7449.1|7434.1|7452.3|7437.3|7452.4|7437.4|7449.1|7434.1|69
1619673300000|2021-04-29 05:15:00|7452.2|7437.2|7451.1|7436.1|7453.3|7438.3|7451.1|7436.1|77
1619673600000|2021-04-29 05:20:00|7451|7436|7448.7|7433.7|7451|7436|7448.4|7433.4|42
1619673900000|2021-04-29 05:25:00|7448.8|7433.8|7453.2|7438.2|7453.5|7438.5|7448.7|7433.7|88
1619674200000|2021-04-29 05:30:00|7453.1|7438.1|7452|7437|7454.6|7439.6|7452|7437|60
1619674500000|2021-04-29 05:35:00|7451.9|7436.9|7454.3|7439.3|7454.3|7439.3|7450.2|7435.2|77
1619674800000|2021-04-29 05:40:00|7454.4|7439.4|7453.9|7438.9|7455.3|7440.3|7453.3|7438.3|58
1619675100000|2021-04-29 05:45:00|7454|7439|7451.7|7436.7|7455.3|7440.3|7449.1|7434.1|98
1619675400000|2021-04-29 05:50:00|7451.8|7436.8|7450.6|7435.6|7451.8|7436.8|7450.3|7435.3|66
1619675700000|2021-04-29 05:55:00|7450.3|7435.3|7451|7436|7451.3|7436.3|7449.8|7434.8|41
1619676000000|2021-04-29 06:00:00|7451.1|7436.1|7448.9|7433.9|7451.1|7436.1|7448.8|7433.8|32
1619676300000|2021-04-29 06:05:00|7449.1|7434.1|7449.7|7434.7|7451.2|7436.2|7449|7434|55
1619676600000|2021-04-29 06:10:00|7449.6|7434.6|7447.6|7432.6|7449.6|7434.6|7445.8|7430.8|93
1619676900000|2021-04-29 06:15:00|7447.7|7432.7|7449.5|7434.5|7450.3|7435.3|7447.7|7432.7|81
1619677200000|2021-04-29 06:20:00|7449.4|7434.4|7449.7|7434.7|7450.2|7435.2|7449.2|7434.2|50
1619677500000|2021-04-29 06:25:00|7450.3|7435.3|7451|7436|7451.5|7436.5|7450.3|7435.3|31
1619677800000|2021-04-29 06:30:00|7451.1|7436.1|7451.7|7436.7|7452.3|7437.3|7451.1|7436.1|23
1619678100000|2021-04-29 06:35:00|7451.6|7436.6|7454.5|7439.5|7454.8|7439.8|7450.2|7435.2|76
1619678400000|2021-04-29 06:40:00|7454.4|7439.4|7453.9|7438.9|7455.5|7440.5|7452.3|7437.3|85
1619678700000|2021-04-29 06:45:00|7453.8|7438.8|7453|7438|7455.4|7440.4|7453|7438|73
1619679000000|2021-04-29 06:50:00|7452.9|7437.9|7456.9|7441.9|7457|7442|7452.4|7437.4|76
1619679300000|2021-04-29 06:55:00|7457|7442|7454.8|7439.8|7458|7443|7454.5|7439.5|76
1619679600000|2021-04-29 07:00:00|7454.7|7439.7|7453.9|7438.9|7455|7440|7453.1|7438.1|49
1619679900000|2021-04-29 07:05:00|7454|7439|7453.4|7438.4|7454.3|7439.3|7452.4|7437.4|66
1619680200000|2021-04-29 07:10:00|7453.5|7438.5|7452.3|7437.3|7453.8|7438.8|7451.8|7436.8|50
1619680500000|2021-04-29 07:15:00|7452.4|7437.4|7452.3|7437.3|7453.1|7438.1|7452.1|7437.1|38
1619680800000|2021-04-29 07:20:00|7452.4|7437.4|7447.8|7432.8|7452.6|7437.6|7447.8|7432.8|84
1619681100000|2021-04-29 07:25:00|7447.9|7432.9|7443.9|7428.9|7447.9|7432.9|7442.7|7427.7|144
1619681400000|2021-04-29 07:30:00|7443.8|7428.8|7447.6|7432.6|7447.6|7432.6|7443.4|7428.4|75
1619681700000|2021-04-29 07:35:00|7448.8|7433.8|7446.5|7431.5|7448.8|7433.8|7444.3|7429.3|76
1619682000000|2021-04-29 07:40:00|7446.4|7431.4|7444|7429|7446.6|7431.6|7440|7425|98
1619682300000|2021-04-29 07:45:00|7443.8|7428.8|7445|7430|7445.2|7430.2|7442.2|7427.2|41
1619682600000|2021-04-29 07:50:00|7444.9|7429.9|7443.2|7428.2|7445|7430|7442.5|7427.5|47
1619682900000|2021-04-29 07:55:00|7443.6|7428.6|7444|7429|7445|7430|7442.8|7427.8|49
1619683200000|2021-04-29 08:00:00|7444.1|7429.1|7443.2|7428.2|7445.4|7430.4|7443.1|7428.1|42
1619683500000|2021-04-29 08:05:00|7443.1|7428.1|7442.3|7427.3|7443.6|7428.6|7440|7425|72
1619683800000|2021-04-29 08:10:00|7442.4|7427.4|7441|7426|7443.6|7427.5|7437.9|7416.6|118
1619684100000|2021-04-29 08:15:00|7440.7|7425.7|7440.9|7425.9|7442.2|7427.2|7439.5|7424.5|53
1619684400000|2021-04-29 08:20:00|7440.8|7425.8|7442.4|7427.4|7443.5|7428.5|7440.4|7425.4|69
1619684700000|2021-04-29 08:25:00|7442.3|7427.3|7442.3|7427.3|7442.3|7427.3|7441|7426|29
1619685000000|2021-04-29 08:30:00|7442.8|7427.8|7446.6|7431.6|7446.6|7431.6|7442.5|7427.5|84
1619685300000|2021-04-29 08:35:00|7446.4|7431.4|7447.9|7432.9|7448.6|7433.6|7445.9|7430.9|60
1619685600000|2021-04-29 08:40:00|7447.8|7432.8|7450.6|7435.6|7451.8|7436.8|7447.2|7432.2|51
1619685900000|2021-04-29 08:45:00|7450.5|7435.5|7449.2|7434.2|7451.5|7436.5|7448.5|7433.5|61
1619686200000|2021-04-29 08:50:00|7448.9|7433.9|7448.4|7433.4|7449.5|7434.5|7448.4|7433.4|18
1619686500000|2021-04-29 08:55:00|7448.3|7433.3|7447.4|7432.4|7448.3|7433.3|7446.6|7431.6|21
1619686800000|2021-04-29 09:00:00|7447.2|7432.2|7447.1|7432.1|7448.1|7433.1|7446.2|7431.2|56
1619687100000|2021-04-29 09:05:00|7447.8|7432.8|7444.8|7429.8|7447.8|7432.8|7443.7|7428.7|79
1619687400000|2021-04-29 09:10:00|7445.3|7430.3|7445.3|7430.3|7446.5|7431.5|7444.9|7429.9|61
1619687700000|2021-04-29 09:15:00|7445.7|7430.7|7444.8|7429.8|7446.1|7431.1|7443|7428|66
1619688000000|2021-04-29 09:20:00|7445.1|7430.1|7448|7433|7448.8|7433.8|7444.8|7429.8|79
1619688300000|2021-04-29 09:25:00|7448.1|7433.1|7448.1|7433.1|7448.4|7433.4|7446.5|7431.5|29
1619688600000|2021-04-29 09:30:00|7447.8|7432.8|7445.3|7430.3|7449|7434|7445.3|7430.3|59
1619688900000|2021-04-29 09:35:00|7445.8|7430.8|7446.1|7431.1|7446.9|7431.9|7445.8|7430.8|34
1619689200000|2021-04-29 09:40:00|7446.2|7431.2|7447.3|7432.3|7447.5|7432.5|7445.3|7430.3|39
1619689500000|2021-04-29 09:45:00|7448|7433|7445.2|7430.2|7448.1|7433.1|7445|7430|31
1619689800000|2021-04-29 09:50:00|7445.6|7430.6|7445.6|7430.6|7446.6|7431.6|7445.1|7430.1|55
1619690100000|2021-04-29 09:55:00|7445.8|7430.8|7446.8|7431.8|7447.8|7432.8|7445.8|7430.8|38
1619690400000|2021-04-29 10:00:00|7446.7|7431.7|7450.6|7435.6|7450.6|7435.6|7446.7|7431.7|33
1619690700000|2021-04-29 10:05:00|7450.8|7435.8|7450.1|7435.1|7450.8|7435.8|7448|7433|35
1619691000000|2021-04-29 10:10:00|7449.8|7434.8|7448.7|7433.7|7449.8|7434.8|7448.5|7433.5|27
1619691300000|2021-04-29 10:15:00|7448.8|7433.8|7449.5|7434.5|7449.6|7434.6|7448.8|7433.8|14
1619691600000|2021-04-29 10:20:00|7450.3|7435.3|7450.7|7435.7|7450.7|7435.7|7449.1|7434.1|25
1619691900000|2021-04-29 10:25:00|7450.6|7435.6|7451.7|7436.7|7451.8|7436.8|7450.1|7435.1|18
1619692200000|2021-04-29 10:30:00|7451.6|7436.6|7450.9|7435.9|7451.7|7436.7|7450.1|7435.1|28
1619692500000|2021-04-29 10:35:00|7450.8|7435.8|7450.4|7435.4|7451.4|7436.4|7450.1|7435.1|23
1619692800000|2021-04-29 10:40:00|7450.3|7435.3|7450.8|7435.8|7450.9|7435.9|7450.3|7435.3|14
1619693100000|2021-04-29 10:45:00|7450.6|7435.6|7450.4|7435.4|7450.8|7435.8|7450.1|7435.1|15
1619693400000|2021-04-29 10:50:00|7450.5|7435.5|7450.8|7435.8|7450.9|7435.9|7450.5|7435.5|6
1619693700000|2021-04-29 10:55:00|7450.6|7435.6|7451.6|7436.6|7451.9|7436.9|7450.6|7435.6|17
1619694000000|2021-04-29 11:00:00|7451.5|7436.5|7450.6|7435.6|7451.6|7436.6|7450.5|7435.5|24
1619694300000|2021-04-29 11:05:00|7450.3|7435.3|7452.6|7437.6|7453.1|7438.1|7450.3|7435.3|43
1619694600000|2021-04-29 11:10:00|7452.5|7437.5|7452.5|7437.5|7452.7|7437.7|7451.3|7436.3|30
1619694900000|2021-04-29 11:15:00|7452.6|7437.6|7453.2|7438.2|7453.2|7438.2|7452.3|7437.3|29
1619695200000|2021-04-29 11:20:00|7453.3|7438.3|7455.1|7440.1|7455.4|7440.4|7453.3|7438.3|25
1619695500000|2021-04-29 11:25:00|7455|7440|7453.1|7438.1|7455|7440|7452.5|7437.5|34
1619695800000|2021-04-29 11:30:00|7453.2|7438.2|7453.6|7438.6|7453.7|7438.7|7453.2|7438.2|8
1619696100000|2021-04-29 11:35:00|7454.3|7439.3|7453.5|7438.5|7454.5|7439.5|7453.5|7438.5|5
1619696400000|2021-04-29 11:40:00|7453.6|7438.6|7454.3|7439.3|7454.3|7439.3|7453.6|7438.6|2
1619696700000|2021-04-29 11:45:00|7454.2|7439.2|7453.8|7438.8|7454.2|7439.2|7453.6|7438.6|3
1619697000000|2021-04-29 11:50:00|7453.5|7438.5|7453.3|7438.3|7453.5|7438.5|7452.8|7437.8|4
1619697300000|2021-04-29 11:55:00|7453.8|7438.8|7454|7439|7454|7439|7453.5|7438.5|5
1619697600000|2021-04-29 12:00:00|7453.8|7438.8|7453|7438|7453.8|7438.8|7452.3|7437.3|8
1619697900000|2021-04-29 12:05:00|7452.8|7437.8|7451|7436|7452.8|7437.8|7451|7436|17
1619698200000|2021-04-29 12:10:00|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|1
1619698500000|2021-04-29 12:15:00|7451|7436|7450.8|7435.8|7451.8|7436.8|7450.8|7435.8|9
1619698800000|2021-04-29 12:20:00|7450.2|7435.2|7450.5|7435.5|7450.5|7435.5|7449.8|7434.8|7
1619699100000|2021-04-29 12:25:00|7450.3|7435.3|7450.5|7435.5|7451.8|7436.8|7450.3|7435.3|8
1619699400000|2021-04-29 12:30:00|7450.3|7435.3|7448|7433|7450.3|7435.3|7448|7433|19
1619699700000|2021-04-29 12:35:00|7446.8|7431.8|7449|7434|7449|7434|7446.8|7431.8|11
1619700000000|2021-04-29 12:40:00|7448.8|7433.8|7447|7432|7448.8|7433.8|7447|7432|10
1619700300000|2021-04-29 12:45:00|7447.5|7432.5|7447.8|7432.8|7448.3|7433.3|7447.5|7432.5|9
1619700600000|2021-04-29 12:50:00|7447.4|7432.4|7447.3|7432.3|7447.5|7432.5|7447.2|7432.2|5
1619700900000|2021-04-29 12:55:00|7447.2|7432.2|7446.8|7431.8|7447.2|7432.2|7445.7|7430.7|13
1619701200000|2021-04-29 13:00:00|7446.7|7431.7|7448|7433|7448.3|7433.3|7446.7|7431.7|22
1619701500000|2021-04-29 13:05:00|7448.8|7433.8|7449.1|7434.1|7449.3|7434.3|7448|7433|15
1619701800000|2021-04-29 13:10:00|7449.2|7434.2|7451.3|7436.3|7451.8|7436.8|7449.2|7434.2|23
1619702100000|2021-04-29 13:15:00|7451|7436|7454|7439|7454.8|7439.8|7451|7436|23
1619702400000|2021-04-29 13:20:00|7454.5|7439.5|7463.5|7438.5|7465.1|7443.6|7454.5|7438.5|23
1619702700000|2021-04-29 13:25:00|7458.5|7443.5|7461|7436|7462|7444|7457.5|7434.7|29
1619703000000|2021-04-29 13:30:00|7461.1|7436.1|7457.1|7442.1|7462.3|7442.2|7456.5|7436.1|11
1619703300000|2021-04-29 13:35:00|7457|7442|7455.8|7440.8|7460.4|7442|7454.6|7433.9|39
1619703600000|2021-04-29 13:40:00|7455.9|7440.9|7456.5|7441.5|7462.5|7443|7455.9|7434.9|23
1619703900000|2021-04-29 13:45:00|7456.8|7441.8|7457.7|7442.7|7460|7445|7456.8|7441.8|12
1619704200000|2021-04-29 13:50:00|7457.8|7442.8|7458.7|7443.7|7460.5|7445.5|7457.8|7442.8|19
1619704500000|2021-04-29 13:55:00|7459|7444|7463.1|7438.1|7463.1|7444.1|7456.7|7437.5|21
1619704800000|2021-04-29 14:00:00|7463.2|7438.2|7464|7449|7467.1|7450.5|7458.5|7438.2|31
1619705100000|2021-04-29 14:05:00|7463.9|7448.9|7462.6|7447.6|7469|7450.9|7462.6|7443.1|64
1619705400000|2021-04-29 14:10:00|7462.8|7447.8|7460.5|7445.5|7462.8|7447.8|7460.4|7445.4|37
1619705700000|2021-04-29 14:15:00|7460.6|7445.6|7461.2|7446.2|7461.9|7446.9|7460.6|7445.6|11
1619706000000|2021-04-29 14:20:00|7462.4|7447.4|7460.7|7445.7|7469|7449|7460.7|7443.2|21
1619706300000|2021-04-29 14:25:00|7460.6|7445.6|7459.2|7444.2|7460.7|7445.7|7459.2|7444.2|6
1619706600000|2021-04-29 14:30:00|7459.3|7444.3|7456.4|7441.4|7459.5|7444.5|7456.4|7441.4|20
1619706900000|2021-04-29 14:35:00|7456.3|7441.3|7460.2|7445.2|7460.3|7445.3|7456.3|7441.3|14
1619707200000|2021-04-29 14:40:00|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|1
1619707500000|2021-04-29 14:45:00|7459.7|7444.7|7457.2|7442.2|7459.7|7444.7|7457.2|7442.2|11
1619707800000|2021-04-29 14:50:00|7457.3|7442.3|7456.5|7441.5|7457.3|7442.3|7456.5|7441.5|3
1619708100000|2021-04-29 14:55:00|7456.4|7441.4|7455.7|7440.7|7456.4|7441.4|7455.7|7440.7|4
1619708400000|2021-04-29 15:00:00|7454.8|7439.8|7454|7439|7454.8|7439.8|7454|7439|3
1619708700000|2021-04-29 15:05:00|7453.9|7438.9|7453.5|7438.5|7453.9|7438.9|7453.5|7438.5|2
1619709000000|2021-04-29 15:10:00|7452.6|7437.6|7451.6|7436.6|7452.6|7437.6|7451.6|7436.6|4
1619709300000|2021-04-29 15:15:00|7452|7437|7453.7|7438.7|7453.7|7438.7|7451.1|7436.1|13
1619709600000|2021-04-29 15:20:00|7453.8|7438.8|7453.4|7438.4|7454|7439|7453.4|7438.4|13
1619709900000|2021-04-29 15:25:00|7453.6|7438.6|7460.5|7435.5|7460.5|7438.6|7453.6|7433.3|24
1619710200000|2021-04-29 15:30:00|7460.3|7435.3|7457.7|7432.7|7460.4|7435.4|7457.7|7432.7|15
1619710500000|2021-04-29 15:35:00|7457.8|7432.8|7458|7433|7458|7433|7457.6|7432.6|11
1619710800000|2021-04-29 15:40:00|7458.1|7433.1|7457.1|7432.1|7458.1|7433.1|7457.1|7432.1|4
1619711100000|2021-04-29 15:45:00|7457.3|7432.3|7452.4|7437.4|7457.3|7438|7452.1|7432.3|9
1619711400000|2021-04-29 15:50:00|7452.5|7437.5|7452.6|7437.6|7452.7|7437.7|7452.5|7437.5|3
1619711700000|2021-04-29 15:55:00|7452.8|7437.8|7452.9|7437.9|7453.2|7438.2|7452.8|7437.8|6
1619712000000|2021-04-29 16:00:00|7452.8|7437.8|7452.3|7437.3|7452.8|7437.8|7452.2|7437.2|5
1619712300000|2021-04-29 16:05:00|7452.2|7437.2|7453.5|7438.5|7454.3|7439.3|7452.2|7437.2|19
1619712600000|2021-04-29 16:10:00|7453.4|7438.4|7453|7438|7453.5|7438.5|7453|7438|12
1619712900000|2021-04-29 16:15:00|7452.9|7437.9|7452.5|7437.5|7452.9|7437.9|7452.4|7437.4|4
1619713200000|2021-04-29 16:20:00|7452.3|7437.3|7452.6|7437.6|7452.6|7437.6|7452.3|7437.3|3
1619713500000|2021-04-29 16:25:00|7453.1|7438.1|7453.3|7438.3|7453.4|7438.4|7453.1|7438.1|4
1619713800000|2021-04-29 16:30:00|7452.6|7437.6|7452.1|7437.1|7452.6|7437.6|7452.1|7437.1|3
1619714100000|2021-04-29 16:35:00|7452.2|7437.2|7451.8|7436.8|7452.3|7437.3|7451.8|7436.8|3
1619714700000|2021-04-29 16:45:00|7451.7|7436.7|7451.7|7436.7|7451.8|7436.8|7451.4|7436.4|7
1619715000000|2021-04-29 16:50:00|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|1
1619715300000|2021-04-29 16:55:00|7451.7|7436.7|7452.6|7437.6|7452.6|7437.6|7451.7|7436.7|3
1619715900000|2021-04-29 17:05:00|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|1
1619716800000|2021-04-29 17:20:00|7454|7439|7454.5|7439.5|7454.9|7439.9|7453.8|7438.8|11
1619717700000|2021-04-29 17:35:00|7455|7440|7455|7440|7455|7440|7455|7440|1
1619718000000|2021-04-29 17:40:00|7455.8|7440.8|7456.3|7441.3|7456.9|7441.9|7455.8|7440.8|7
1619719800000|2021-04-29 18:10:00|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1619721000000|2021-04-29 18:30:00|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1619721300000|2021-04-29 18:35:00|7456.2|7441.2|7456.1|7441.1|7456.2|7441.2|7456.1|7441.1|2
1619721600000|2021-04-29 18:40:00|7456|7441|7455.5|7440.5|7456|7441|7455.5|7440.5|5
1619721900000|2021-04-29 18:45:00|7455.4|7440.4|7454.9|7439.9|7455.4|7440.4|7452.6|7437.6|10
1619722200000|2021-04-29 18:50:00|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|1
1619722800000|2021-04-29 19:00:00|7455.6|7440.6|7455.5|7440.5|7455.6|7440.6|7455.5|7440.5|2
1619723100000|2021-04-29 19:05:00|7455.8|7440.8|7455.6|7440.6|7455.8|7440.8|7455.6|7440.6|2
1619723400000|2021-04-29 19:10:00|7455|7440|7455.1|7440.1|7455.8|7440.8|7455|7440|3
1619723700000|2021-04-29 19:15:00|7455|7440|7454|7439|7455|7440|7454|7439|23
1619724000000|2021-04-29 19:20:00|7454.1|7439.1|7459.1|7434.1|7459.5|7439.1|7454.1|7434|7
1619724300000|2021-04-29 19:25:00|7459.3|7434.3|7459.3|7434.3|7459.3|7434.3|7459.3|7434.3|1
1619724900000|2021-04-29 19:35:00|7459|7434|7459.1|7434.1|7459.3|7434.3|7458.9|7433.9|9
1619725200000|2021-04-29 19:40:00|7459|7434|7459.1|7434.1|7459.1|7434.1|7459|7434|8
1619725500000|2021-04-29 19:45:00|7459.2|7434.2|7459.2|7434.2|7459.3|7434.3|7459|7434|14
1619725800000|2021-04-29 19:50:00|7459.3|7434.3|7453.3|7438.3|7459.3|7438.6|7453.2|7434.1|5
1619746200000|2021-04-30 01:30:00|7454.3|7429.3|7454.4|7429.4|7454.4|7429.4|7454.3|7429.3|2
1619747400000|2021-04-30 01:50:00|7450|7425|7450.1|7425.1|7450.1|7425.1|7450|7425|2
1619748000000|2021-04-30 02:00:00|7452.5|7427.5|7462|7437|7462|7437|7452.5|7427.5|4
1619748300000|2021-04-30 02:05:00|7463.6|7438.6|7459.5|7434.5|7463.6|7438.6|7459.5|7434.5|3
1619748600000|2021-04-30 02:10:00|7461.5|7436.5|7459.6|7444.6|7464.6|7444.6|7459.6|7436.5|6
1619748900000|2021-04-30 02:15:00|7459.7|7444.7|7459.7|7444.7|7460|7445|7459.5|7444.5|7
1619750400000|2021-04-30 02:40:00|7459.5|7444.5|7458.6|7443.6|7459.5|7444.5|7456.8|7441.8|7
1619751000000|2021-04-30 02:50:00|7460.5|7445.5|7461.3|7446.3|7461.6|7446.6|7460.5|7445.5|3
1619751300000|2021-04-30 02:55:00|7460.8|7445.8|7460.4|7445.4|7460.8|7445.8|7460.4|7445.4|3
1619751600000|2021-04-30 03:00:00|7460.5|7445.5|7457.6|7442.6|7460.8|7445.8|7457.6|7442.6|9
1619751900000|2021-04-30 03:05:00|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1619753100000|2021-04-30 03:25:00|7457|7442|7457|7442|7457|7442|7456.8|7441.8|4
1619753400000|2021-04-30 03:30:00|7457.1|7442.1|7461.7|7446.7|7463.4|7448.4|7457.1|7442.1|102
1619753700000|2021-04-30 03:35:00|7461.6|7446.6|7460.3|7445.3|7461.9|7446.9|7460.3|7445.3|32
1619754000000|2021-04-30 03:40:00|7460.1|7445.1|7458.4|7443.4|7460.1|7445.1|7456.9|7441.9|34
1619754300000|2021-04-30 03:45:00|7458.3|7443.3|7459|7444|7463.5|7448.5|7458.3|7443.3|100
1619754600000|2021-04-30 03:50:00|7459.9|7444.9|7462.2|7447.2|7462.6|7447.6|7459.9|7444.9|39
1619754900000|2021-04-30 03:55:00|7462.6|7447.6|7461.8|7446.8|7462.9|7447.9|7461.5|7446.5|21
1619755200000|2021-04-30 04:00:00|7461.7|7446.7|7461.3|7446.3|7461.7|7446.7|7458.6|7443.6|33
1619755500000|2021-04-30 04:05:00|7460.9|7445.9|7457.5|7442.5|7460.9|7445.9|7457.5|7442.5|22
1619755800000|2021-04-30 04:10:00|7457.6|7442.6|7453.8|7438.8|7457.6|7442.6|7449|7434|195
1619756100000|2021-04-30 04:15:00|7453.6|7438.6|7452.6|7437.6|7453.6|7438.6|7450.1|7435.1|96
1619756400000|2021-04-30 04:20:00|7452.4|7437.4|7451.3|7436.3|7452.9|7437.9|7450.5|7435.5|57
1619756700000|2021-04-30 04:25:00|7451.1|7436.1|7448.2|7423.2|7451.1|7436.1|7443.9|7423.2|90
1619757000000|2021-04-30 04:30:00|7444.5|7429.5|7444|7429|7447.9|7429.5|7442.2|7422.2|35
1619757300000|2021-04-30 04:35:00|7444.3|7429.3|7451.4|7436.4|7451.5|7436.5|7444.3|7429.3|110
1619757600000|2021-04-30 04:40:00|7451.8|7436.8|7452.8|7437.8|7455.7|7440.7|7451.5|7436.5|85
1619757900000|2021-04-30 04:45:00|7452.4|7437.4|7452.6|7437.6|7454.2|7439.2|7451.6|7436.6|29
1619758200000|2021-04-30 04:50:00|7452.7|7437.7|7452.3|7437.3|7452.7|7437.7|7450.9|7435.9|40
1619758500000|2021-04-30 04:55:00|7451.8|7436.8|7451.3|7436.3|7452.3|7437.3|7451.3|7436.3|21
1619758800000|2021-04-30 05:00:00|7451.5|7436.5|7449.2|7434.2|7451.5|7436.5|7449.1|7434.1|35
1619759100000|2021-04-30 05:05:00|7448.7|7433.7|7448.5|7433.5|7450.3|7435.3|7448.2|7433.2|44
1619759400000|2021-04-30 05:10:00|7448.7|7433.7|7448.8|7433.8|7449|7434|7446.7|7431.7|58
1619759700000|2021-04-30 05:15:00|7448.7|7433.7|7446.5|7431.5|7449.1|7434.1|7445.7|7430.7|36
1619760000000|2021-04-30 05:20:00|7446.4|7431.4|7445.2|7430.2|7447|7432|7444.7|7429.7|25
1619760300000|2021-04-30 05:25:00|7445.5|7430.5|7446.3|7431.3|7446.7|7431.7|7445.5|7430.5|13
1619760600000|2021-04-30 05:30:00|7446.6|7431.6|7450.3|7435.3|7451|7436|7446.3|7431.3|59
1619760900000|2021-04-30 05:35:00|7450.1|7435.1|7450.3|7435.3|7451|7436|7449.8|7434.8|35
1619761200000|2021-04-30 05:40:00|7450.4|7435.4|7448.8|7433.8|7450.4|7435.4|7448.7|7433.7|42
1619761500000|2021-04-30 05:45:00|7448.7|7433.7|7449.3|7434.3|7449.6|7434.6|7448.1|7433.1|21
1619761800000|2021-04-30 05:50:00|7449.2|7434.2|7449|7434|7449.2|7434.2|7448.1|7433.1|18
1619762100000|2021-04-30 05:55:00|7449.1|7434.1|7448.1|7433.1|7449.1|7434.1|7447.8|7432.8|19
1619762400000|2021-04-30 06:00:00|7448.3|7433.3|7448.1|7433.1|7449.2|7434.2|7447.8|7432.8|17
1619762700000|2021-04-30 06:05:00|7448.3|7433.3|7448.3|7433.3|7449.6|7434.6|7448.1|7433.1|36
1619763000000|2021-04-30 06:10:00|7448.2|7433.2|7448.3|7433.3|7449|7434|7447.3|7432.3|27
1619763300000|2021-04-30 06:15:00|7448.4|7433.4|7445.8|7430.8|7449|7434|7444.5|7429.5|96
1619763600000|2021-04-30 06:20:00|7445.9|7430.9|7448.8|7433.8|7449.9|7434.9|7445.9|7430.9|57
1619763900000|2021-04-30 06:25:00|7448.7|7433.7|7448.4|7433.4|7450.8|7435.8|7448.4|7433.4|50
1619764200000|2021-04-30 06:30:00|7448.1|7433.1|7447.6|7432.6|7448.4|7433.4|7445.9|7430.9|34
1619764500000|2021-04-30 06:35:00|7447.7|7432.7|7442.9|7427.9|7447.7|7432.7|7442.7|7427.7|78
1619764800000|2021-04-30 06:40:00|7442.8|7427.8|7443.4|7428.4|7443.5|7428.5|7441.5|7426.5|83
1619765100000|2021-04-30 06:45:00|7443.3|7428.3|7444.8|7429.8|7445.8|7430.8|7443.3|7428.3|50
1619765400000|2021-04-30 06:50:00|7444.5|7429.5|7444.3|7429.3|7445.9|7430.9|7442.7|7427.7|66
1619765700000|2021-04-30 06:55:00|7444.1|7429.1|7443.3|7428.3|7444.1|7429.1|7441.9|7426.9|48
1619766000000|2021-04-30 07:00:00|7443.1|7428.1|7443.2|7428.2|7447.6|7432.6|7442.3|7427.3|84
1619766300000|2021-04-30 07:05:00|7443.1|7428.1|7443.6|7428.6|7444.5|7429.5|7441.7|7426.7|49
1619766600000|2021-04-30 07:10:00|7443.5|7428.5|7446|7431|7446.2|7431.2|7442.8|7427.8|30
1619766900000|2021-04-30 07:15:00|7445.7|7430.7|7448.4|7433.4|7448.4|7433.4|7445.4|7430.4|38
1619767200000|2021-04-30 07:20:00|7448.5|7433.5|7451.3|7436.3|7451.3|7436.3|7448.5|7433.5|71
1619767500000|2021-04-30 07:25:00|7451.6|7436.6|7450.3|7435.3|7452.8|7437.8|7450.2|7435.2|93
1619767800000|2021-04-30 07:30:00|7450.4|7435.4|7448.1|7433.1|7451.2|7436.2|7447|7432|62
1619768100000|2021-04-30 07:35:00|7447.8|7432.8|7449.9|7434.9|7450.1|7435.1|7447.4|7432.4|48
1619768400000|2021-04-30 07:40:00|7449.8|7434.8|7451.5|7436.5|7453.4|7438.4|7448.6|7433.6|64
1619768700000|2021-04-30 07:45:00|7451.6|7436.6|7451.1|7436.1|7452.3|7437.3|7450.5|7435.5|35
1619769000000|2021-04-30 07:50:00|7450.8|7435.8|7451.6|7436.6|7451.8|7436.8|7450.8|7435.8|10
1619769300000|2021-04-30 07:55:00|7451.3|7436.3|7452.5|7437.5|7453.3|7438.3|7450.8|7435.8|29
1619769600000|2021-04-30 08:00:00|7452.6|7437.6|7455.1|7440.1|7461.2|7446.2|7452.6|7437.6|164
1619769900000|2021-04-30 08:05:00|7455|7440|7454.2|7439.2|7455.7|7440.7|7452.8|7437.8|75
1619770200000|2021-04-30 08:10:00|7454.3|7439.3|7457.5|7442.5|7458.2|7443.2|7453.3|7438.3|66
1619770500000|2021-04-30 08:15:00|7457.6|7442.6|7457.1|7442.1|7457.7|7442.7|7456.8|7441.8|32
1619770800000|2021-04-30 08:20:00|7457.2|7442.2|7456.6|7441.6|7457.8|7442.8|7453.6|7438.6|74
1619771100000|2021-04-30 08:25:00|7456.7|7441.7|7455.4|7440.4|7456.8|7441.8|7454.3|7439.3|42
1619771400000|2021-04-30 08:30:00|7455.2|7440.2|7456.3|7441.3|7456.3|7441.3|7452.8|7437.8|42
1619771700000|2021-04-30 08:35:00|7456.7|7441.7|7459.8|7444.8|7460|7445|7456.1|7441.1|59
1619772000000|2021-04-30 08:40:00|7459.7|7444.7|7459.9|7444.9|7460.1|7445.1|7456.8|7441.8|114
1619772300000|2021-04-30 08:45:00|7460.1|7445.1|7457.4|7442.4|7462.3|7447.3|7456.4|7441.4|99
1619772600000|2021-04-30 08:50:00|7457.5|7442.5|7455.8|7440.8|7458.4|7443.4|7455.3|7440.3|76
1619772900000|2021-04-30 08:55:00|7456|7441|7458.4|7443.4|7459.7|7444.7|7455.8|7440.8|78
1619773200000|2021-04-30 09:00:00|7458.6|7443.6|7456.5|7441.5|7458.6|7443.6|7456.1|7441.1|40
1619773500000|2021-04-30 09:05:00|7456.3|7441.3|7456.3|7441.3|7456.5|7441.5|7454.1|7439.1|59
1619773800000|2021-04-30 09:10:00|7456|7441|7455.3|7440.3|7456.6|7441.6|7455.3|7440.3|37
1619774100000|2021-04-30 09:15:00|7455.4|7440.4|7455.7|7440.7|7456.6|7441.6|7454.3|7439.3|34
1619774400000|2021-04-30 09:20:00|7455.5|7440.5|7456.6|7441.6|7456.6|7441.6|7454.3|7439.3|15
1619774700000|2021-04-30 09:25:00|7456.4|7441.4|7455.1|7440.1|7456.6|7441.6|7454.4|7439.4|26
1619775000000|2021-04-30 09:30:00|7455.2|7440.2|7456.4|7441.4|7456.6|7441.6|7454.4|7439.4|31
1619775300000|2021-04-30 09:35:00|7456.5|7441.5|7456.5|7441.5|7456.6|7441.6|7455.8|7440.8|29
1619775600000|2021-04-30 09:40:00|7456.6|7441.6|7456.5|7441.5|7456.9|7441.9|7456.1|7441.1|21
1619775900000|2021-04-30 09:45:00|7456.3|7441.3|7457.1|7442.1|7457.2|7442.2|7456.2|7441.2|22
1619776200000|2021-04-30 09:50:00|7457.2|7442.2|7459.1|7444.1|7459.3|7444.3|7456.8|7441.8|34
1619776500000|2021-04-30 09:55:00|7459.3|7444.3|7458.4|7443.4|7460.8|7445.8|7458.1|7443.1|77
1619776800000|2021-04-30 10:00:00|7458.5|7443.5|7459.4|7444.4|7459.9|7444.9|7456.3|7441.3|75
1619777100000|2021-04-30 10:05:00|7459.5|7444.5|7460.1|7445.1|7460.7|7445.7|7458.7|7443.7|28
1619777400000|2021-04-30 10:10:00|7460.4|7445.4|7457.6|7442.6|7460.4|7445.4|7457.3|7442.3|28
1619777700000|2021-04-30 10:15:00|7457.4|7442.4|7456.4|7441.4|7458|7443|7456.1|7441.1|36
1619778000000|2021-04-30 10:20:00|7456|7441|7456.6|7441.6|7456.6|7441.6|7456|7441|12
1619778300000|2021-04-30 10:25:00|7456|7441|7454.8|7439.8|7456|7441|7454.7|7439.7|18
1619778600000|2021-04-30 10:30:00|7455.1|7440.1|7457.2|7442.2|7458.8|7443.8|7455.1|7440.1|72
1619778900000|2021-04-30 10:35:00|7457|7442|7454.3|7439.3|7457|7442|7454.1|7439.1|27
1619779200000|2021-04-30 10:40:00|7454.6|7439.6|7454|7439|7454.9|7439.9|7453.8|7438.8|23
1619779500000|2021-04-30 10:45:00|7453.5|7438.5|7454.8|7439.8|7455.8|7440.8|7453.5|7438.5|49
1619779800000|2021-04-30 10:50:00|7454.6|7439.6|7454.7|7439.7|7454.7|7439.7|7453.3|7438.3|24
1619780100000|2021-04-30 10:55:00|7455|7440|7456.4|7441.4|7457|7442|7455|7440|35
1619780400000|2021-04-30 11:00:00|7456.5|7441.5|7456|7441|7457.2|7442.2|7455.8|7440.8|41
1619780700000|2021-04-30 11:05:00|7455.9|7440.9|7455.2|7440.2|7455.9|7440.9|7455.1|7440.1|29
1619781000000|2021-04-30 11:10:00|7455.3|7440.3|7455|7440|7455.3|7440.3|7455|7440|20
1619781300000|2021-04-30 11:15:00|7455.3|7440.3|7454.4|7439.4|7455.6|7440.6|7454.1|7439.1|45
1619781600000|2021-04-30 11:20:00|7454.3|7439.3|7454.3|7439.3|7456.3|7441.3|7453.8|7438.8|49
1619781900000|2021-04-30 11:25:00|7454.5|7439.5|7454.3|7439.3|7454.8|7439.8|7453|7438|25
1619782200000|2021-04-30 11:30:00|7454.2|7439.2|7454.8|7439.8|7454.8|7439.8|7453.8|7438.8|5
1619782500000|2021-04-30 11:35:00|7454.1|7439.1|7453.9|7438.9|7454.1|7439.1|7453.9|7438.9|3
1619782800000|2021-04-30 11:40:00|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|1
1619783100000|2021-04-30 11:45:00|7453.9|7438.9|7454.8|7439.8|7455.3|7440.3|7453.9|7438.9|6
1619783400000|2021-04-30 11:50:00|7454.5|7439.5|7454.8|7439.8|7454.9|7439.9|7454.3|7439.3|8
1619784000000|2021-04-30 12:00:00|7454.9|7439.9|7455.9|7440.9|7456.5|7441.5|7454.8|7439.8|24
1619784300000|2021-04-30 12:05:00|7455.8|7440.8|7455.3|7440.3|7455.9|7440.9|7454.8|7439.8|16
1619784600000|2021-04-30 12:10:00|7455.2|7440.2|7455.8|7440.8|7455.8|7440.8|7454.5|7439.5|10
1619784900000|2021-04-30 12:15:00|7455.7|7440.7|7454.8|7439.8|7455.8|7440.8|7454.8|7439.8|9
1619785200000|2021-04-30 12:20:00|7454.7|7439.7|7453.8|7438.8|7454.7|7439.7|7453.7|7438.7|24
1619785500000|2021-04-30 12:25:00|7453.9|7438.9|7453.8|7438.8|7454.3|7439.3|7453.8|7438.8|7
1619785800000|2021-04-30 12:30:00|7453.5|7438.5|7452.9|7437.9|7453.6|7438.6|7451.8|7436.8|21
1619786100000|2021-04-30 12:35:00|7453|7438|7453.1|7438.1|7453.6|7438.6|7452.8|7437.8|13
1619786400000|2021-04-30 12:40:00|7452.3|7437.3|7450.8|7435.8|7452.3|7437.3|7450.8|7435.8|6
1619786700000|2021-04-30 12:45:00|7451.1|7436.1|7450.8|7435.8|7451.7|7436.7|7450.8|7435.8|14
1619787000000|2021-04-30 12:50:00|7450.5|7435.5|7449.8|7434.8|7451.7|7436.7|7449.3|7434.3|33
1619787300000|2021-04-30 12:55:00|7451.3|7436.3|7450|7435|7452.5|7437.5|7450|7435|34
1619787600000|2021-04-30 13:00:00|7449.9|7434.9|7449.9|7434.9|7450|7435|7449.9|7434.9|3
1619787900000|2021-04-30 13:05:00|7449.5|7434.5|7449.7|7434.7|7450|7435|7449|7434|13
1619788200000|2021-04-30 13:10:00|7449.8|7434.8|7448.6|7433.6|7449.9|7434.9|7448.5|7433.5|23
1619788500000|2021-04-30 13:15:00|7448.7|7433.7|7446.9|7431.9|7448.8|7433.8|7446.8|7431.8|18
1619788800000|2021-04-30 13:20:00|7447|7432|7443.5|7428.5|7447.6|7432.6|7443.5|7428.5|23
1619789100000|2021-04-30 13:25:00|7446.3|7431.3|7446.1|7431.1|7446.3|7431.3|7445.7|7430.7|8
1619789400000|2021-04-30 13:30:00|7446|7431|7446.7|7431.7|7446.9|7431.9|7445.4|7430.4|24
1619789700000|2021-04-30 13:35:00|7446.5|7431.5|7443.7|7428.7|7446.5|7431.5|7443.7|7428.7|20
1619790000000|2021-04-30 13:40:00|7443.6|7428.6|7443.6|7428.6|7443.9|7428.9|7443.5|7428.5|10
1619790300000|2021-04-30 13:45:00|7443.2|7428.2|7444.4|7429.4|7444.8|7429.8|7443.2|7428.2|15
1619790600000|2021-04-30 13:50:00|7444.5|7429.5|7445.3|7430.3|7446.1|7431.1|7444.4|7429.4|14
1619790900000|2021-04-30 13:55:00|7446|7431|7445.8|7430.8|7448.8|7433.8|7445.8|7430.8|25
1619791200000|2021-04-30 14:00:00|7446.1|7431.1|7451.9|7436.9|7451.9|7436.9|7446.1|7431.1|27
1619791500000|2021-04-30 14:05:00|7452|7437|7452|7437|7452.8|7437.8|7450.1|7435.1|38
1619791800000|2021-04-30 14:10:00|7452.4|7437.4|7452.2|7437.2|7452.4|7437.4|7452.1|7437.1|4
1619792100000|2021-04-30 14:15:00|7452.3|7437.3|7451.9|7436.9|7452.3|7437.3|7451.7|7436.7|6
1619792400000|2021-04-30 14:20:00|7451.7|7436.7|7446.6|7431.6|7451.7|7436.7|7446.6|7431.6|20
1619792700000|2021-04-30 14:25:00|7446.5|7431.5|7446.1|7431.1|7447.9|7432.9|7445.9|7430.9|18
1619793000000|2021-04-30 14:30:00|7447.6|7432.6|7446.6|7431.6|7447.8|7432.8|7446.6|7431.6|5
1619793300000|2021-04-30 14:35:00|7446.9|7431.9|7446.1|7431.1|7447.2|7432.2|7445.6|7430.6|13
1619793900000|2021-04-30 14:45:00|7445|7430|7444.3|7429.3|7445.1|7430.1|7444|7429|15
1619794200000|2021-04-30 14:50:00|7444.8|7429.8|7447.4|7432.4|7448.1|7433.1|7444.1|7429.1|20
1619794500000|2021-04-30 14:55:00|7447.2|7432.2|7447|7432|7447.8|7432.8|7446.5|7431.5|23
1619794800000|2021-04-30 15:00:00|7447.1|7432.1|7445.8|7430.8|7447.1|7432.1|7444.9|7429.9|8
1619795100000|2021-04-30 15:05:00|7447|7432|7446.8|7431.8|7447.7|7432.7|7445.6|7430.6|31
1619795400000|2021-04-30 15:10:00|7446.7|7431.7|7448.2|7433.2|7448.4|7433.4|7446.7|7431.7|12
1619795700000|2021-04-30 15:15:00|7448.6|7433.6|7447.8|7432.8|7449.2|7434.2|7446.7|7431.7|30
1619796000000|2021-04-30 15:20:00|7447.9|7432.9|7447.8|7432.8|7447.9|7432.9|7447.8|7432.8|2
1619796300000|2021-04-30 15:25:00|7448.5|7433.5|7449.8|7434.8|7449.9|7434.9|7448.5|7433.5|13
1619796600000|2021-04-30 15:30:00|7449.3|7434.3|7449.5|7434.5|7449.5|7434.5|7449.3|7434.3|4
1619796900000|2021-04-30 15:35:00|7449.3|7434.3|7450.5|7435.5|7450.5|7435.5|7448.1|7433.1|15
1619797200000|2021-04-30 15:40:00|7450.4|7435.4|7450|7435|7450.4|7435.4|7450|7435|4
1619797500000|2021-04-30 15:45:00|7449.6|7434.6|7446.6|7431.6|7449.6|7434.6|7446.6|7431.6|7
1619797800000|2021-04-30 15:50:00|7446.7|7431.7|7445.8|7430.8|7446.7|7431.7|7445.5|7430.5|10
1619798100000|2021-04-30 15:55:00|7445.7|7430.7|7446.8|7431.8|7447.3|7432.3|7445.7|7430.7|9
1619798400000|2021-04-30 16:00:00|7447|7432|7446|7431|7447|7432|7446|7431|4
1619798700000|2021-04-30 16:05:00|7445.5|7430.5|7446.1|7431.1|7446.2|7431.2|7445.5|7430.5|5
1619799000000|2021-04-30 16:10:00|7446.2|7431.2|7446.3|7431.3|7446.3|7431.3|7446.2|7431.2|6
1619799300000|2021-04-30 16:15:00|7446.2|7431.2|7445.5|7430.5|7446.2|7431.2|7445.5|7430.5|5
1619799600000|2021-04-30 16:20:00|7445.6|7430.6|7445.7|7430.7|7445.8|7430.8|7445.6|7430.6|6
1619799900000|2021-04-30 16:25:00|7445.8|7430.8|7446.1|7431.1|7446.3|7431.3|7445.8|7430.8|7
1619800200000|2021-04-30 16:30:00|7446.2|7431.2|7446.6|7431.6|7446.7|7431.7|7446.2|7431.2|5
1619800500000|2021-04-30 16:35:00|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|1
1619801100000|2021-04-30 16:45:00|7446|7431|7445.9|7430.9|7446|7431|7445.9|7430.9|2
1619801400000|2021-04-30 16:50:00|7445|7430|7444.8|7429.8|7445|7430|7444|7429|11
1619801700000|2021-04-30 16:55:00|7444.9|7429.9|7447.1|7432.1|7447.2|7432.2|7444.9|7429.9|16
1619802000000|2021-04-30 17:00:00|7447.3|7432.3|7455.5|7430.5|7455.9|7433.7|7447.3|7429.5|30
1619802300000|2021-04-30 17:05:00|7449.9|7434.9|7450|7435|7450|7435|7449.9|7434.9|2
1619802600000|2021-04-30 17:10:00|7450.1|7435.1|7450.3|7435.3|7450.3|7435.3|7450.1|7435.1|2
1619802900000|2021-04-30 17:15:00|7450.5|7435.5|7450.8|7435.8|7450.8|7435.8|7450.5|7435.5|2
1619803200000|2021-04-30 17:20:00|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|1
1619803500000|2021-04-30 17:25:00|7450.8|7435.8|7449.8|7434.8|7450.8|7435.8|7449.8|7434.8|3
1619803800000|2021-04-30 17:30:00|7450.6|7435.6|7453.2|7438.2|7454|7439|7450.3|7435.3|6
1619804100000|2021-04-30 17:35:00|7453.5|7438.5|7453.6|7438.6|7453.6|7438.6|7453.5|7438.5|2
1619804400000|2021-04-30 17:40:00|7453.1|7438.1|7452.8|7437.8|7453.1|7438.1|7452.8|7437.8|2
1619804700000|2021-04-30 17:45:00|7453|7438|7454|7439|7454.3|7439.3|7453|7438|5
1619805000000|2021-04-30 17:50:00|7454.2|7439.2|7454.5|7439.5|7454.5|7439.5|7454.2|7439.2|2
1619805300000|2021-04-30 17:55:00|7454|7439|7455.9|7440.9|7455.9|7440.9|7454|7439|7
1619805600000|2021-04-30 18:00:00|7455.5|7440.5|7455.6|7440.6|7455.6|7440.6|7455.5|7440.5|2
1619805900000|2021-04-30 18:05:00|7455.8|7440.8|7455.8|7440.8|7456.4|7441.4|7455.3|7440.3|11
1619806200000|2021-04-30 18:10:00|7456|7441|7457.7|7442.7|7464.6|7443.9|7456|7434.6|29
1619806500000|2021-04-30 18:15:00|7457.2|7442.2|7457.1|7442.1|7458|7443|7456.9|7441.9|9
1619806800000|2021-04-30 18:20:00|7457.2|7442.2|7456.9|7441.9|7460.2|7442.2|7456.1|7434.5|10
1619807100000|2021-04-30 18:25:00|7457|7442|7455.8|7440.8|7457.8|7442.8|7455.6|7432.5|9
1619807400000|2021-04-30 18:30:00|7455.7|7440.7|7457|7442|7457|7442|7455.7|7440.7|5
1619808000000|2021-04-30 18:40:00|7457.1|7442.1|7456.6|7441.6|7457.6|7442.6|7456.5|7441.5|6
1619808600000|2021-04-30 18:50:00|7456.8|7441.8|7458.1|7443.1|7458.1|7443.1|7456.8|7441.8|4
1619808900000|2021-04-30 18:55:00|7458|7443|7458.6|7443.6|7459.3|7444.3|7458|7443|4
1619809200000|2021-04-30 19:00:00|7458|7443|7458|7443|7458.1|7443.1|7458|7443|3
1619809500000|2021-04-30 19:05:00|7459.3|7444.3|7458.5|7443.5|7459.3|7444.3|7458.5|7443.5|2
1619810400000|2021-04-30 19:20:00|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1619811600000|2021-04-30 19:40:00|7458.8|7443.8|7458.6|7443.6|7458.8|7443.8|7458.6|7443.6|3
1619811900000|2021-04-30 19:45:00|7458.7|7443.7|7460.8|7445.8|7465.8|7446.8|7458.7|7439.8|22
1619812200000|2021-04-30 19:50:00|7459.8|7444.8|7459.6|7444.6|7460.8|7445.8|7459.3|7444.3|13
1620005400000|2021-05-03 01:30:00|7465|7440|7465|7440|7465|7440|7465|7440|1
1620005700000|2021-05-03 01:35:00|7467.5|7442.5|7467.5|7442.5|7467.5|7442.5|7467.5|7442.5|1
1620006300000|2021-05-03 01:45:00|7468.5|7443.5|7467.6|7442.6|7468.5|7443.5|7465.1|7440.1|4
1620006900000|2021-05-03 01:55:00|7470|7445|7470|7445|7470|7445|7470|7445|1
1620007200000|2021-05-03 02:00:00|7471|7446|7471|7446|7471|7446|7471|7446|1
1620007800000|2021-05-03 02:10:00|7471.5|7446.5|7471.1|7446.1|7477.1|7452.1|7471.1|7446.1|4
1620008100000|2021-05-03 02:15:00|7471|7446|7479.5|7454.5|7479.9|7454.9|7471|7446|11
1620008400000|2021-05-03 02:20:00|7479.2|7454.2|7477|7452|7479.2|7454.2|7477|7452|6
1620008700000|2021-05-03 02:25:00|7477.5|7452.5|7473.5|7458.5|7477.5|7458.5|7470.6|7450.6|12
1620009000000|2021-05-03 02:30:00|7481.9|7456.9|7482.5|7457.5|7483.5|7458.5|7481.9|7456.9|13
1620009300000|2021-05-03 02:35:00|7488.6|7463.6|7478.5|7463.5|7488.6|7469.8|7478.5|7456.1|15
1620009600000|2021-05-03 02:40:00|7479.6|7464.6|7482|7467|7482.3|7467.3|7479.5|7464.5|13
1620009900000|2021-05-03 02:45:00|7481.5|7466.5|7490|7465|7490.7|7467.6|7481.5|7465|16
1620010200000|2021-05-03 02:50:00|7490.1|7465.1|7482.5|7467.5|7490.1|7470.5|7481.2|7460.6|18
1620010800000|2021-05-03 03:00:00|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|1
1620011100000|2021-05-03 03:05:00|7481|7466|7479.2|7464.2|7481|7466|7479.1|7464.1|6
1620011400000|2021-05-03 03:10:00|7478.9|7463.9|7480.5|7465.5|7480.6|7465.6|7478.8|7463.8|10
1620011700000|2021-05-03 03:15:00|7480.7|7465.7|7480.6|7465.6|7480.7|7465.7|7480.6|7465.6|2
1620012000000|2021-05-03 03:20:00|7480.7|7465.7|7479.6|7464.6|7480.9|7465.9|7479.6|7464.6|13
1620012300000|2021-05-03 03:25:00|7480|7465|7480.8|7465.8|7481.2|7466.2|7480|7465|16
1620012600000|2021-05-03 03:30:00|7480.3|7465.3|7474.1|7459.1|7480.3|7465.3|7473|7458|270
1620012900000|2021-05-03 03:35:00|7474.6|7459.6|7472.6|7457.6|7474.6|7459.6|7470.5|7455.5|77
1620013200000|2021-05-03 03:40:00|7472.3|7457.3|7475.1|7460.1|7475.4|7460.4|7472.3|7457.3|56
1620013500000|2021-05-03 03:45:00|7476.3|7461.3|7476.6|7461.6|7477|7462|7474.1|7459.1|60
1620013800000|2021-05-03 03:50:00|7476.1|7461.1|7474.6|7459.6|7476.6|7461.6|7473.8|7458.8|40
1620014100000|2021-05-03 03:55:00|7474.3|7459.3|7477.8|7462.8|7478.8|7463.8|7474.1|7459.1|38
1620014400000|2021-05-03 04:00:00|7478.8|7463.8|7479.3|7464.3|7480|7465|7478.8|7463.8|22
1620014700000|2021-05-03 04:05:00|7479.6|7464.6|7481.9|7466.9|7482.4|7467.4|7479.6|7464.6|36
1620015000000|2021-05-03 04:10:00|7482|7467|7481.1|7466.1|7482|7467|7480.8|7465.8|28
1620015300000|2021-05-03 04:15:00|7481.9|7466.9|7482.2|7467.2|7484.5|7469.5|7481.9|7466.9|55
1620015600000|2021-05-03 04:20:00|7482.3|7467.3|7483.4|7468.4|7483.7|7468.7|7482.3|7467.3|23
1620015900000|2021-05-03 04:25:00|7483.3|7468.3|7482.6|7467.6|7483.8|7468.8|7481.9|7466.9|33
1620016200000|2021-05-03 04:30:00|7482.3|7467.3|7483.7|7468.7|7485.4|7470.4|7480.9|7465.9|101
1620016500000|2021-05-03 04:35:00|7483.6|7468.6|7483.3|7468.3|7483.7|7468.7|7480.2|7465.2|76
1620016800000|2021-05-03 04:40:00|7483.4|7468.4|7486.5|7471.5|7487.3|7472.3|7483.4|7468.4|101
1620017100000|2021-05-03 04:45:00|7486.6|7471.6|7484.6|7469.6|7486.6|7471.6|7482.8|7467.8|94
1620017400000|2021-05-03 04:50:00|7484.3|7469.3|7483.6|7468.6|7484.3|7469.3|7483.6|7468.6|32
1620017700000|2021-05-03 04:55:00|7482.8|7467.8|7479|7464|7482.8|7467.8|7478.8|7463.8|61
1620018000000|2021-05-03 05:00:00|7479.1|7464.1|7483.2|7468.2|7483.5|7468.5|7478.8|7463.8|54
1620018300000|2021-05-03 05:05:00|7482.9|7467.9|7483|7468|7483.4|7468.4|7481.8|7466.8|35
1620018600000|2021-05-03 05:10:00|7483.5|7468.5|7483.2|7468.2|7484.1|7469.1|7483.2|7468.2|36
1620018900000|2021-05-03 05:15:00|7483.4|7468.4|7479.7|7464.7|7483.4|7468.4|7479.7|7464.7|82
1620019200000|2021-05-03 05:20:00|7479.8|7464.8|7478.6|7463.6|7480.2|7465.2|7477.8|7462.8|52
1620019500000|2021-05-03 05:25:00|7478.3|7463.3|7476.2|7461.2|7480.3|7465.3|7476.1|7461.1|54
1620019800000|2021-05-03 05:30:00|7476.1|7461.1|7476.8|7461.8|7477.6|7462.6|7475|7460|44
1620020100000|2021-05-03 05:35:00|7478.5|7463.5|7485.8|7470.8|7485.8|7470.8|7478.5|7463.5|71
1620020400000|2021-05-03 05:40:00|7485.6|7470.6|7482.7|7467.7|7485.6|7470.6|7481.9|7466.9|34
1620020700000|2021-05-03 05:45:00|7483|7468|7482.2|7467.2|7484.3|7469.3|7482.2|7467.2|28
1620021000000|2021-05-03 05:50:00|7482|7467|7481|7466|7482|7467|7479.9|7464.9|51
1620021300000|2021-05-03 05:55:00|7481.1|7466.1|7481.8|7466.8|7482.3|7467.3|7479.1|7464.1|80
1620021600000|2021-05-03 06:00:00|7482.3|7467.3|7486.3|7471.3|7486.5|7471.5|7482.3|7467.3|64
1620021900000|2021-05-03 06:05:00|7485.7|7470.7|7485.2|7470.2|7485.9|7470.9|7481.9|7466.9|63
1620022200000|2021-05-03 06:10:00|7485.1|7470.1|7485.4|7470.4|7485.9|7470.9|7483.7|7468.7|49
1620022500000|2021-05-03 06:15:00|7485.6|7470.6|7485.3|7470.3|7487.5|7472.5|7485.1|7470.1|51
1620022800000|2021-05-03 06:20:00|7485.2|7470.2|7485.1|7470.1|7486.2|7471.2|7483.2|7468.2|49
1620023100000|2021-05-03 06:25:00|7485|7470|7482.6|7467.6|7485.2|7470.2|7482.3|7467.3|41
1620023400000|2021-05-03 06:30:00|7482.4|7467.4|7483.6|7468.6|7483.9|7468.9|7482.4|7467.4|27
1620023700000|2021-05-03 06:35:00|7483.8|7468.8|7484.4|7469.4|7484.8|7469.8|7483.6|7468.6|25
1620024000000|2021-05-03 06:40:00|7484.7|7469.7|7483.7|7468.7|7484.7|7469.7|7483.6|7468.6|21
1620024300000|2021-05-03 06:45:00|7484|7469|7482.3|7467.3|7484.4|7469.4|7480.9|7465.9|59
1620024600000|2021-05-03 06:50:00|7482.1|7467.1|7482.2|7467.2|7482.6|7467.6|7481.6|7466.6|39
1620024900000|2021-05-03 06:55:00|7482|7467|7479.9|7464.9|7482|7467|7479.2|7464.2|62
1620025200000|2021-05-03 07:00:00|7480|7465|7483|7468|7483|7468|7479.5|7464.5|43
1620025500000|2021-05-03 07:05:00|7482.7|7467.7|7481.1|7466.1|7483.4|7468.4|7481.1|7466.1|35
1620025800000|2021-05-03 07:10:00|7481.2|7466.2|7479|7464|7482.6|7467.6|7478.8|7463.8|44
1620026100000|2021-05-03 07:15:00|7479.1|7464.1|7478.4|7463.4|7479.8|7464.8|7476.5|7461.5|92
1620026400000|2021-05-03 07:20:00|7478|7463|7478|7463|7478.6|7463.6|7477.6|7462.6|66
1620026700000|2021-05-03 07:25:00|7478.1|7463.1|7480.4|7465.4|7481.4|7466.4|7478|7463|77
1620027000000|2021-05-03 07:30:00|7480.2|7465.2|7479|7464|7480.3|7465.3|7478.4|7463.4|59
1620027300000|2021-05-03 07:35:00|7479.1|7464.1|7481.3|7466.3|7481.4|7466.4|7478.6|7463.6|42
1620027600000|2021-05-03 07:40:00|7481.4|7466.4|7478.9|7463.9|7481.4|7466.4|7478.8|7463.8|35
1620027900000|2021-05-03 07:45:00|7479.1|7464.1|7475.3|7460.3|7479.4|7464.4|7475|7460|49
1620028200000|2021-05-03 07:50:00|7475.2|7460.2|7476.6|7461.6|7477.9|7462.9|7474.7|7459.7|93
1620028500000|2021-05-03 07:55:00|7476.4|7461.4|7477.6|7462.6|7477.6|7462.6|7475.6|7460.6|61
1620028800000|2021-05-03 08:00:00|7477.5|7462.5|7479.3|7464.3|7479.4|7464.4|7477.3|7462.3|41
1620029100000|2021-05-03 08:05:00|7478.7|7463.7|7478.6|7463.6|7478.9|7463.9|7478|7463|32
1620029400000|2021-05-03 08:10:00|7478.3|7463.3|7477.5|7462.5|7478.8|7463.8|7477.4|7462.4|40
1620029700000|2021-05-03 08:15:00|7476.8|7461.8|7476.4|7461.4|7476.8|7461.8|7473.7|7458.7|58
1620030000000|2021-05-03 08:20:00|7476.3|7461.3|7475.6|7460.6|7476.3|7461.3|7475|7460|44
1620030300000|2021-05-03 08:25:00|7475.2|7460.2|7476.4|7461.4|7476.4|7461.4|7475|7460|34
1620030600000|2021-05-03 08:30:00|7476.6|7461.6|7472.7|7457.7|7476.8|7461.8|7470.2|7455.2|77
1620030900000|2021-05-03 08:35:00|7472.6|7457.6|7472.5|7457.5|7473|7458|7470.8|7455.8|72
1620031200000|2021-05-03 08:40:00|7472.4|7457.4|7470.9|7455.9|7473.8|7458.8|7470.8|7455.8|48
1620031500000|2021-05-03 08:45:00|7470.8|7455.8|7470.3|7455.3|7471.1|7456.1|7469.3|7454.3|40
1620031800000|2021-05-03 08:50:00|7469.8|7454.8|7469.3|7454.3|7469.8|7454.8|7469|7454|32
1620032100000|2021-05-03 08:55:00|7469.2|7454.2|7469|7454|7469.7|7454.7|7466.8|7451.8|57
1620032400000|2021-05-03 09:00:00|7469.2|7454.2|7467.6|7452.6|7469.6|7454.6|7465.7|7450.7|70
1620032700000|2021-05-03 09:05:00|7467.8|7452.8|7463.8|7448.8|7468.3|7453.3|7461.7|7446.7|76
1620033000000|2021-05-03 09:10:00|7463.7|7448.7|7461.5|7446.5|7463.7|7448.7|7458.2|7443.2|72
1620033300000|2021-05-03 09:15:00|7461.3|7446.3|7461.3|7446.3|7463.1|7448.1|7459.1|7444.1|36
1620033600000|2021-05-03 09:20:00|7461.1|7446.1|7463.3|7448.3|7464.3|7449.3|7461.1|7446.1|57
1620033900000|2021-05-03 09:25:00|7462.6|7447.6|7460.9|7445.9|7463.3|7448.3|7460.8|7445.8|49
1620034200000|2021-05-03 09:30:00|7461.1|7446.1|7462.4|7447.4|7462.6|7447.6|7461.1|7446.1|33
1620034500000|2021-05-03 09:35:00|7462.1|7447.1|7462.1|7447.1|7462.3|7447.3|7460.5|7445.5|38
1620034800000|2021-05-03 09:40:00|7462.2|7447.2|7465.4|7450.4|7465.6|7450.6|7462.1|7447.1|30
1620035100000|2021-05-03 09:45:00|7464.8|7449.8|7465|7450|7466.1|7451.1|7464.8|7449.8|32
1620035400000|2021-05-03 09:50:00|7464.9|7449.9|7461|7446|7464.9|7449.9|7459.9|7444.9|128
1620035700000|2021-05-03 09:55:00|7460.9|7445.9|7463.5|7448.5|7465|7450|7459.8|7444.8|113
1620036000000|2021-05-03 10:00:00|7463.4|7448.4|7463.6|7448.6|7463.6|7448.6|7462.3|7447.3|77
1620036300000|2021-05-03 10:05:00|7463.7|7448.7|7464.7|7449.7|7464.7|7449.7|7463.4|7448.4|40
1620036600000|2021-05-03 10:10:00|7464.8|7449.8|7466.1|7451.1|7466.7|7451.7|7464|7449|52
1620036900000|2021-05-03 10:15:00|7465.9|7450.9|7465.2|7450.2|7466.7|7451.7|7464.9|7449.9|26
1620037200000|2021-05-03 10:20:00|7465.1|7450.1|7464.8|7449.8|7466.8|7451.8|7464.7|7449.7|26
1620037500000|2021-05-03 10:25:00|7464.7|7449.7|7465.1|7450.1|7466.1|7451.1|7463.8|7448.8|48
1620037800000|2021-05-03 10:30:00|7464.9|7449.9|7461.9|7446.9|7464.9|7449.9|7461.8|7446.8|48
1620038100000|2021-05-03 10:35:00|7461.8|7446.8|7459.6|7444.6|7461.8|7446.8|7459.5|7444.5|53
1620038400000|2021-05-03 10:40:00|7459.7|7444.7|7460.3|7445.3|7460.3|7445.3|7458.9|7443.9|23
1620038700000|2021-05-03 10:45:00|7460.2|7445.2|7460.3|7445.3|7460.3|7445.3|7460|7445|18
1620039000000|2021-05-03 10:50:00|7460.2|7445.2|7455.8|7440.8|7460.2|7445.2|7455.8|7440.8|43
1620039300000|2021-05-03 10:55:00|7455.6|7440.6|7457|7442|7457|7442|7453.6|7438.6|49
1620039600000|2021-05-03 11:00:00|7456.8|7441.8|7454|7439|7457|7442|7454|7439|28
1620039900000|2021-05-03 11:05:00|7453.9|7438.9|7455.2|7440.2|7455.2|7440.2|7453.8|7438.8|21
1620040200000|2021-05-03 11:10:00|7455.1|7440.1|7456.3|7441.3|7456.6|7441.6|7455.1|7440.1|37
1620040500000|2021-05-03 11:15:00|7456.2|7441.2|7454.9|7439.9|7456.3|7441.3|7454.6|7439.6|47
1620040800000|2021-05-03 11:20:00|7455|7440|7456.4|7441.4|7457|7442|7455|7440|28
1620041100000|2021-05-03 11:25:00|7456.5|7441.5|7455.8|7440.8|7456.6|7441.6|7455.8|7440.8|13
1620041400000|2021-05-03 11:30:00|7455.5|7440.5|7456|7441|7461|7441|7454.8|7434.8|11
1620041700000|2021-05-03 11:35:00|7454|7439|7454.3|7439.3|7454.3|7439.3|7454|7439|2
1620042000000|2021-05-03 11:40:00|7454|7439|7456.1|7441.1|7456.1|7441.1|7454|7439|4
1620042600000|2021-05-03 11:50:00|7456|7441|7455.8|7440.8|7456.3|7441.3|7455.8|7440.8|7
1620042900000|2021-05-03 11:55:00|7456.1|7441.1|7456.6|7441.6|7456.6|7441.6|7456.1|7441.1|2
1620043500000|2021-05-03 12:05:00|7456.1|7441.1|7457.3|7442.3|7457.3|7442.3|7455.6|7440.6|8
1620044100000|2021-05-03 12:15:00|7458.3|7443.3|7459.3|7444.3|7465.6|7444.3|7458.3|7438.8|12
1620044400000|2021-05-03 12:20:00|7459.1|7444.1|7458.1|7443.1|7459.1|7444.1|7458.1|7443.1|5
1620044700000|2021-05-03 12:25:00|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|1
1620045000000|2021-05-03 12:30:00|7456.8|7441.8|7456.1|7441.1|7456.9|7441.9|7456.1|7441.1|11
1620045300000|2021-05-03 12:35:00|7455.7|7440.7|7455.8|7440.8|7455.8|7440.8|7455.5|7440.5|3
1620045600000|2021-05-03 12:40:00|7455.9|7440.9|7456.1|7441.1|7456.2|7441.2|7455.9|7440.9|5
1620045900000|2021-05-03 12:45:00|7456|7441|7457.8|7442.8|7457.9|7442.9|7456|7441|14
1620046200000|2021-05-03 12:50:00|7457.3|7442.3|7457.6|7442.6|7457.6|7442.6|7456.8|7441.8|5
1620046500000|2021-05-03 12:55:00|7458|7443|7457.8|7442.8|7458|7443|7457.8|7442.8|2
1620046800000|2021-05-03 13:00:00|7457|7442|7456.8|7441.8|7457.1|7442.1|7456.5|7441.5|6
1620047100000|2021-05-03 13:05:00|7457|7442|7458|7443|7458|7443|7456.8|7441.8|5
1620047400000|2021-05-03 13:10:00|7458.3|7443.3|7458.4|7443.4|7458.4|7443.4|7458.3|7443.3|2
1620047700000|2021-05-03 13:15:00|7458.5|7443.5|7456.3|7441.3|7458.5|7443.5|7456|7441|14
1620048000000|2021-05-03 13:20:00|7456.2|7441.2|7455.8|7440.8|7456.2|7441.2|7455.7|7440.7|3
1620048300000|2021-05-03 13:25:00|7455.9|7440.9|7455.8|7440.8|7456|7441|7455.8|7440.8|7
1620048600000|2021-05-03 13:30:00|7455.6|7440.6|7454.6|7439.6|7455.8|7440.8|7454.1|7439.1|19
1620048900000|2021-05-03 13:35:00|7455.1|7440.1|7456.5|7441.5|7456.8|7441.8|7455|7440|7
1620049200000|2021-05-03 13:40:00|7456.8|7441.8|7455.7|7440.7|7456.8|7441.8|7455.7|7440.7|8
1620049500000|2021-05-03 13:45:00|7455.8|7440.8|7455.6|7440.6|7455.9|7440.9|7455.6|7440.6|5
1620049800000|2021-05-03 13:50:00|7455.3|7440.3|7455|7440|7456.5|7441.5|7455|7440|8
1620050100000|2021-05-03 13:55:00|7454.3|7439.3|7459.6|7434.6|7459.7|7439.3|7453|7434.6|12
1620050400000|2021-05-03 14:00:00|7459.7|7434.7|7453.8|7438.8|7459.8|7439.3|7453.8|7434.7|13
1620050700000|2021-05-03 14:05:00|7452.8|7437.8|7452.8|7437.8|7453|7438|7452.2|7437.2|8
1620051000000|2021-05-03 14:10:00|7452.7|7437.7|7452.5|7437.5|7459.8|7438|7452.4|7434.6|13
1620051300000|2021-05-03 14:15:00|7452.4|7437.4|7455.5|7430.5|7455.8|7437.4|7451.6|7429.8|11
1620051600000|2021-05-03 14:20:00|7456|7431|7458.8|7433.8|7458.8|7433.8|7456|7431|7
1620051900000|2021-05-03 14:25:00|7459|7434|7454.5|7439.5|7459|7439.5|7453.8|7434|4
1620052200000|2021-05-03 14:30:00|7454.3|7439.3|7453.2|7438.2|7454.3|7439.3|7452.8|7437.8|3
1620052800000|2021-05-03 14:40:00|7452.8|7437.8|7454.3|7439.3|7454.3|7439.3|7452.8|7437.8|23
1620053400000|2021-05-03 14:50:00|7454.6|7439.6|7456.7|7441.7|7457|7442|7454.6|7439.6|9
1620053700000|2021-05-03 14:55:00|7456.8|7441.8|7455.5|7440.5|7456.8|7441.8|7455.3|7440.3|19
1620054300000|2021-05-03 15:05:00|7454.3|7439.3|7453.8|7438.8|7454.5|7439.5|7453.8|7438.8|3
1620054600000|2021-05-03 15:10:00|7453.9|7438.9|7454|7439|7454.5|7439.5|7453.8|7438.8|5
1620055800000|2021-05-03 15:30:00|7454.5|7439.5|7454|7439|7455|7440|7454|7439|3
1620056400000|2021-05-03 15:40:00|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|1
1620056700000|2021-05-03 15:45:00|7452.8|7437.8|7452.5|7437.5|7453.5|7438.5|7452.5|7437.5|6
1620057000000|2021-05-03 15:50:00|7453.5|7438.5|7453|7438|7453.5|7438.5|7453|7438|2
1620057300000|2021-05-03 15:55:00|7452.8|7437.8|7453.1|7438.1|7453.1|7438.1|7452.8|7437.8|2
1620057900000|2021-05-03 16:05:00|7453.6|7438.6|7454.8|7439.8|7454.8|7439.8|7453.6|7438.6|5
1620058200000|2021-05-03 16:10:00|7453.6|7438.6|7453.5|7438.5|7453.6|7438.6|7453.1|7438.1|3
1620058800000|2021-05-03 16:20:00|7453.4|7438.4|7453.3|7438.3|7453.4|7438.4|7453.3|7438.3|2
1620059100000|2021-05-03 16:25:00|7454|7439|7453.1|7438.1|7454|7439|7453.1|7438.1|3
1620059400000|2021-05-03 16:30:00|7453.2|7438.2|7452.6|7437.6|7453.2|7438.2|7451.8|7436.8|11
1620059700000|2021-05-03 16:35:00|7452|7437|7453.3|7438.3|7453.3|7438.3|7452|7437|6
1620060000000|2021-05-03 16:40:00|7452.5|7437.5|7452.1|7437.1|7452.5|7437.5|7452.1|7437.1|2
1620060300000|2021-05-03 16:45:00|7452.6|7437.6|7452.3|7437.3|7452.6|7437.6|7452.3|7437.3|2
1620060600000|2021-05-03 16:50:00|7452|7437|7452.6|7437.6|7452.6|7437.6|7452|7437|2
1620062400000|2021-05-03 17:20:00|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|1
1620062700000|2021-05-03 17:25:00|7453|7438|7453|7438|7453|7438|7453|7438|1
1620063000000|2021-05-03 17:30:00|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|1
1620063300000|2021-05-03 17:35:00|7454.1|7439.1|7454.3|7439.3|7454.3|7439.3|7454.1|7439.1|2
1620063600000|2021-05-03 17:40:00|7454|7439|7454.3|7439.3|7454.6|7439.6|7453.1|7438.1|6
1620063900000|2021-05-03 17:45:00|7455|7440|7455|7440|7455|7440|7455|7440|1
1620064500000|2021-05-03 17:55:00|7456.6|7441.6|7455.3|7440.3|7456.6|7441.6|7455.3|7440.3|5
1620065400000|2021-05-03 18:10:00|7456.6|7441.6|7455.8|7440.8|7460.1|7441.6|7455.8|7435.1|4
1620065700000|2021-05-03 18:15:00|7455.6|7440.6|7458.8|7433.8|7458.8|7440.6|7455.6|7433.8|2
1620066000000|2021-05-03 18:20:00|7453.3|7438.3|7454.3|7439.3|7454.3|7439.3|7453.3|7438.3|3
1620066300000|2021-05-03 18:25:00|7453.8|7438.8|7453.6|7438.6|7454.1|7439.1|7453.1|7438.1|4
1620066600000|2021-05-03 18:30:00|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|1
1620067200000|2021-05-03 18:40:00|7453.8|7438.8|7454.8|7439.8|7459.8|7439.8|7453.1|7434.8|10
1620067500000|2021-05-03 18:45:00|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|1
1620067800000|2021-05-03 18:50:00|7453.3|7438.3|7454.3|7439.3|7454.3|7439.3|7453.3|7438.3|3
1620068100000|2021-05-03 18:55:00|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|1
1620068400000|2021-05-03 19:00:00|7460.6|7435.6|7460.6|7435.6|7460.6|7435.6|7460.6|7435.6|1
1620069000000|2021-05-03 19:10:00|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1620069900000|2021-05-03 19:25:00|7461.1|7436.1|7456.8|7441.8|7461.1|7442.1|7456.8|7436.1|3
1620070800000|2021-05-03 19:40:00|7460.2|7435.2|7456.3|7441.3|7460.2|7441.3|7456.3|7435.2|2
1620071700000|2021-05-03 19:55:00|7460.4|7435.4|7460.3|7435.3|7460.4|7435.4|7460.3|7435.3|2
1620091800000|2021-05-04 01:30:00|7459|7444|7459|7444|7459|7444|7459|7444|1
1620092100000|2021-05-04 01:35:00|7459.5|7444.5|7459.6|7444.6|7459.6|7444.6|7459.5|7444.5|2
1620092700000|2021-05-04 01:45:00|7469.2|7444.2|7469.3|7444.3|7470|7445|7459.6|7443.4|21
1620093000000|2021-05-04 01:50:00|7469.5|7444.5|7468.5|7443.5|7469.5|7444.5|7468.3|7443.3|5
1620093300000|2021-05-04 01:55:00|7467.5|7442.5|7467.5|7442.5|7467.5|7442.5|7467.5|7442.5|1
1620093600000|2021-05-04 02:00:00|7466.5|7441.5|7470.1|7445.1|7470.1|7445.1|7465.5|7440.5|10
1620093900000|2021-05-04 02:05:00|7471.1|7446.1|7471.5|7446.5|7472.5|7447.5|7471.1|7446.1|3
1620094200000|2021-05-04 02:10:00|7470.5|7445.5|7470.5|7445.5|7470.5|7445.5|7470.5|7445.5|1
1620095100000|2021-05-04 02:25:00|7471.5|7446.5|7472|7447|7472|7447|7471.5|7446.5|2
1620095400000|2021-05-04 02:30:00|7470.5|7445.5|7470.5|7445.5|7472|7447|7467|7442|6
1620095700000|2021-05-04 02:35:00|7469.1|7444.1|7469.1|7444.1|7469.1|7444.1|7469.1|7444.1|1
1620096000000|2021-05-04 02:40:00|7470.5|7445.5|7470.5|7445.5|7470.5|7445.5|7470.5|7445.5|1
1620096300000|2021-05-04 02:45:00|7472|7447|7472|7447|7472|7447|7472|7447|1
1620096900000|2021-05-04 02:55:00|7470.5|7445.5|7470.5|7445.5|7470.5|7445.5|7470.5|7445.5|1
1620097200000|2021-05-04 03:00:00|7471.8|7446.8|7471.8|7446.8|7471.8|7446.8|7471.3|7446.3|3
1620097800000|2021-05-04 03:10:00|7465.6|7440.6|7469.1|7444.1|7469.3|7444.3|7465.1|7440.1|4
1620098100000|2021-05-04 03:15:00|7470|7445|7466.5|7441.5|7470|7445|7466.5|7441.5|6
1620099000000|2021-05-04 03:30:00|7464.5|7439.5|7465.1|7440.1|7465.1|7440.1|7463.6|7438.6|5
1620099300000|2021-05-04 03:35:00|7460.1|7445.1|7466|7441|7466.4|7445.1|7460.1|7439.2|10
1620099600000|2021-05-04 03:40:00|7465.9|7440.9|7464.6|7439.6|7465.9|7440.9|7464.1|7439.1|5
1620099900000|2021-05-04 03:45:00|7465.3|7440.3|7467|7442|7467|7442|7465.3|7440.3|4
1620100200000|2021-05-04 03:50:00|7465.2|7440.2|7463.1|7438.1|7465.3|7440.3|7463.1|7438.1|5
1620100500000|2021-05-04 03:55:00|7463.8|7438.8|7463.6|7438.6|7464.9|7439.9|7463.6|7438.6|10
1620100800000|2021-05-04 04:00:00|7463.7|7438.7|7464|7439|7464|7439|7463.7|7438.7|3
1620101100000|2021-05-04 04:05:00|7464.6|7439.6|7466.7|7441.7|7467.9|7442.9|7464.6|7439.6|13
1620101400000|2021-05-04 04:10:00|7461.6|7446.6|7461.3|7446.3|7467.9|7448.3|7457.8|7439|24
1620101700000|2021-05-04 04:15:00|7461|7446|7458.4|7443.4|7461|7446|7454.7|7439.7|47
1620102000000|2021-05-04 04:20:00|7458.3|7443.3|7459.6|7444.6|7459.8|7444.8|7458|7443|19
1620102300000|2021-05-04 04:25:00|7459.5|7444.5|7458.8|7443.8|7459.6|7444.6|7457.5|7442.5|21
1620102600000|2021-05-04 04:30:00|7459.1|7444.1|7453.3|7438.3|7459.1|7444.1|7452.1|7437.1|62
1620102900000|2021-05-04 04:35:00|7453|7438|7453.2|7438.2|7455.7|7440.7|7452.2|7437.2|77
1620103200000|2021-05-04 04:40:00|7453.4|7438.4|7452|7437|7454.3|7439.3|7451.9|7436.9|72
1620103500000|2021-05-04 04:45:00|7452.3|7437.3|7453|7438|7453.1|7438.1|7450.2|7435.2|44
1620103800000|2021-05-04 04:50:00|7452.8|7437.8|7456.2|7441.2|7456.6|7441.6|7452.8|7437.8|52
1620104100000|2021-05-04 04:55:00|7455.8|7440.8|7458.8|7443.8|7459|7444|7455|7440|55
1620104400000|2021-05-04 05:00:00|7458.9|7443.9|7459.8|7444.8|7461.1|7446.1|7458.6|7443.6|49
1620104700000|2021-05-04 05:05:00|7459.7|7444.7|7459.6|7444.6|7460|7445|7457|7442|58
1620105000000|2021-05-04 05:10:00|7459.5|7444.5|7461.2|7446.2|7462|7447|7459.4|7444.4|54
1620105300000|2021-05-04 05:15:00|7461.5|7446.5|7462.8|7447.8|7463.9|7448.9|7460.4|7445.4|78
1620105600000|2021-05-04 05:20:00|7463|7448|7461|7446|7464|7449|7460.7|7445.7|48
1620105900000|2021-05-04 05:25:00|7461.2|7446.2|7459|7444|7461.4|7446.4|7458.6|7443.6|72
1620106200000|2021-05-04 05:30:00|7458.8|7443.8|7457.4|7442.4|7458.9|7443.9|7457.2|7442.2|54
1620106500000|2021-05-04 05:35:00|7457.8|7442.8|7458.3|7443.3|7458.8|7443.8|7457.1|7442.1|26
1620106800000|2021-05-04 05:40:00|7458.6|7443.6|7460.2|7445.2|7461|7446|7458.6|7443.6|43
1620107100000|2021-05-04 05:45:00|7460.3|7445.3|7461.5|7446.5|7461.9|7446.9|7460.3|7445.3|32
1620107400000|2021-05-04 05:50:00|7461.4|7446.4|7466.7|7451.7|7468.1|7453.1|7461.2|7446.2|81
1620107700000|2021-05-04 05:55:00|7466.6|7451.6|7460.3|7445.3|7466.6|7451.6|7459.9|7444.9|50
1620108000000|2021-05-04 06:00:00|7460.6|7445.6|7453.9|7438.9|7460.6|7445.6|7453.9|7438.9|73
1620108300000|2021-05-04 06:05:00|7453.8|7438.8|7454.4|7439.4|7455.3|7440.3|7452.1|7437.1|81
1620108600000|2021-05-04 06:10:00|7454.2|7439.2|7456.2|7441.2|7457.2|7442.2|7452.5|7437.5|66
1620108900000|2021-05-04 06:15:00|7456.1|7441.1|7455.7|7440.7|7456.5|7441.5|7453.6|7438.6|41
1620109200000|2021-05-04 06:20:00|7455.8|7440.8|7453.7|7438.7|7456.4|7441.4|7453.6|7438.6|58
1620109500000|2021-05-04 06:25:00|7453.2|7438.2|7453.2|7438.2|7454.5|7439.5|7451.5|7436.5|55
1620109800000|2021-05-04 06:30:00|7453.3|7438.3|7454.8|7439.8|7455.5|7440.5|7453.3|7438.3|56
1620110100000|2021-05-04 06:35:00|7454.7|7439.7|7453.8|7438.8|7454.7|7439.7|7453|7438|40
1620110400000|2021-05-04 06:40:00|7453.7|7438.7|7451.5|7436.5|7453.7|7438.7|7451.5|7436.5|30
1620110700000|2021-05-04 06:45:00|7451.6|7436.6|7451.2|7436.2|7452|7437|7449.9|7434.9|47
1620111000000|2021-05-04 06:50:00|7451.1|7436.1|7448.7|7433.7|7451.1|7436.1|7447.8|7432.8|77
1620111300000|2021-05-04 06:55:00|7448.8|7433.8|7450.2|7435.2|7450.6|7435.6|7448.7|7433.7|53
1620111600000|2021-05-04 07:00:00|7450.4|7435.4|7452.6|7437.6|7452.9|7437.9|7450|7435|53
1620111900000|2021-05-04 07:05:00|7452.4|7437.4|7453.2|7438.2|7454.8|7439.8|7451.9|7436.9|69
1620112200000|2021-05-04 07:10:00|7453.3|7438.3|7455.9|7440.9|7456.7|7441.7|7453.3|7438.3|64
1620112500000|2021-05-04 07:15:00|7455.8|7440.8|7454.2|7439.2|7455.9|7440.9|7452.9|7437.9|35
1620112800000|2021-05-04 07:20:00|7454.1|7439.1|7456|7441|7456.4|7441.4|7453.4|7438.4|45
1620113100000|2021-05-04 07:25:00|7456.1|7441.1|7453.9|7438.9|7459|7444|7453.8|7438.8|69
1620113400000|2021-05-04 07:30:00|7454|7439|7459.9|7444.9|7460.8|7445.8|7453.9|7438.9|110
1620113700000|2021-05-04 07:35:00|7459.7|7444.7|7461.4|7446.4|7461.8|7446.8|7459.1|7444.1|40
1620114000000|2021-05-04 07:40:00|7461.2|7446.2|7460|7445|7463.3|7448.3|7459.7|7444.7|74
1620114300000|2021-05-04 07:45:00|7460.2|7445.2|7458.4|7443.4|7461.2|7446.2|7458.1|7443.1|36
1620114600000|2021-05-04 07:50:00|7458.3|7443.3|7457.4|7442.4|7459.1|7444.1|7456.5|7441.5|52
1620114900000|2021-05-04 07:55:00|7458.6|7443.6|7458.2|7443.2|7458.7|7443.7|7457.4|7442.4|23
1620115200000|2021-05-04 08:00:00|7458.1|7443.1|7459.3|7444.3|7460.5|7445.5|7457.9|7442.9|36
1620115500000|2021-05-04 08:05:00|7459.2|7444.2|7458.7|7443.7|7460.2|7445.2|7458.2|7443.2|56
1620115800000|2021-05-04 08:10:00|7458.5|7443.5|7458.3|7443.3|7459|7444|7458.3|7443.3|15
1620116100000|2021-05-04 08:15:00|7458.6|7443.6|7458.9|7443.9|7460.1|7445.1|7458.3|7443.3|44
1620116400000|2021-05-04 08:20:00|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7457|7442|34
1620116700000|2021-05-04 08:25:00|7459.4|7444.4|7458.4|7443.4|7460.7|7445.7|7458.1|7443.1|52
1620117000000|2021-05-04 08:30:00|7458.3|7443.3|7455.3|7440.3|7459.3|7444.3|7455.3|7440.3|55
1620117300000|2021-05-04 08:35:00|7455.5|7440.5|7453.1|7438.1|7457.1|7442.1|7453.1|7438.1|47
1620117600000|2021-05-04 08:40:00|7453.2|7438.2|7453.4|7438.4|7453.8|7438.8|7451.5|7436.5|64
1620117900000|2021-05-04 08:45:00|7453|7438|7455|7440|7455.6|7440.6|7451.5|7436.5|75
1620118200000|2021-05-04 08:50:00|7454.7|7439.7|7456.2|7441.2|7456.5|7441.5|7453.1|7438.1|40
1620118500000|2021-05-04 08:55:00|7456.4|7441.4|7455.3|7440.3|7456.4|7441.4|7454.9|7439.9|30
1620118800000|2021-05-04 09:00:00|7455.4|7440.4|7455.6|7440.6|7457.4|7442.4|7455.3|7440.3|39
1620119100000|2021-05-04 09:05:00|7455.8|7440.8|7455.4|7440.4|7455.9|7440.9|7454.9|7439.9|24
1620119400000|2021-05-04 09:10:00|7455.6|7440.6|7452.1|7437.1|7455.6|7440.6|7452|7437|39
1620119700000|2021-05-04 09:15:00|7451.5|7436.5|7449.7|7434.7|7452|7437|7449.5|7434.5|38
1620120000000|2021-05-04 09:20:00|7449.8|7434.8|7448.7|7433.7|7449.8|7434.8|7447.7|7432.7|52
1620120300000|2021-05-04 09:25:00|7448.9|7433.9|7448.6|7433.6|7449.8|7434.8|7447|7432|57
1620120600000|2021-05-04 09:30:00|7448.7|7433.7|7448.3|7433.3|7450|7435|7448.3|7433.3|43
1620120900000|2021-05-04 09:35:00|7448|7433|7448.4|7433.4|7449.1|7434.1|7445.8|7430.8|42
1620121200000|2021-05-04 09:40:00|7448.5|7433.5|7449.7|7434.7|7451|7436|7448.4|7433.4|45
1620121500000|2021-05-04 09:45:00|7449.8|7434.8|7450.1|7435.1|7450.4|7435.4|7449.4|7434.4|21
1620121800000|2021-05-04 09:50:00|7450.2|7435.2|7449.6|7434.6|7450.2|7435.2|7449.3|7434.3|9
1620122100000|2021-05-04 09:55:00|7449.5|7434.5|7450.3|7435.3|7450.3|7435.3|7449.3|7434.3|11
1620122400000|2021-05-04 10:00:00|7450.2|7435.2|7451.3|7436.3|7453.4|7438.4|7450.2|7435.2|51
1620122700000|2021-05-04 10:05:00|7450.8|7435.8|7451.6|7436.6|7452.6|7437.6|7450.7|7435.7|16
1620123000000|2021-05-04 10:10:00|7451.7|7436.7|7451.1|7436.1|7452.1|7437.1|7451.1|7436.1|19
1620123300000|2021-05-04 10:15:00|7451|7436|7450|7435|7451|7436|7449.1|7434.1|39
1620123600000|2021-05-04 10:20:00|7449.7|7434.7|7451.7|7436.7|7451.7|7436.7|7449.5|7434.5|12
1620123900000|2021-05-04 10:25:00|7451.8|7436.8|7449.8|7434.8|7453.1|7438.1|7449.4|7434.4|25
1620124200000|2021-05-04 10:30:00|7449.9|7434.9|7448.9|7433.9|7450.2|7435.2|7448.9|7433.9|29
1620124500000|2021-05-04 10:35:00|7449|7434|7446.8|7431.8|7449.6|7434.6|7446.4|7431.4|48
1620124800000|2021-05-04 10:40:00|7446.7|7431.7|7448.2|7433.2|7448.3|7433.3|7445.1|7430.1|60
1620125100000|2021-05-04 10:45:00|7448|7433|7447.6|7432.6|7448|7433|7446.6|7431.6|28
1620125400000|2021-05-04 10:50:00|7447.5|7432.5|7447.4|7432.4|7447.6|7432.6|7446.7|7431.7|15
1620125700000|2021-05-04 10:55:00|7447.7|7432.7|7447.7|7432.7|7448|7433|7446.8|7431.8|39
1620126000000|2021-05-04 11:00:00|7447.8|7432.8|7445.8|7430.8|7447.9|7432.9|7445.5|7430.5|23
1620126300000|2021-05-04 11:05:00|7446.3|7431.3|7446.7|7431.7|7447|7432|7446.2|7431.2|20
1620126600000|2021-05-04 11:10:00|7446.6|7431.6|7446.8|7431.8|7446.8|7431.8|7446.6|7431.6|5
1620126900000|2021-05-04 11:15:00|7446.7|7431.7|7446.9|7431.9|7447.1|7432.1|7446.2|7431.2|16
1620127200000|2021-05-04 11:20:00|7446.8|7431.8|7446.6|7431.6|7447.1|7432.1|7446.3|7431.3|21
1620127500000|2021-05-04 11:25:00|7446.5|7431.5|7446.6|7431.6|7446.7|7431.7|7446.5|7431.5|3
1620127800000|2021-05-04 11:30:00|7446.7|7431.7|7447.1|7432.1|7447.4|7432.4|7446.7|7431.7|17
1620128100000|2021-05-04 11:35:00|7447.2|7432.2|7455|7430|7455.3|7433.6|7447.1|7429.4|16
1620128400000|2021-05-04 11:40:00|7454.9|7429.9|7449.1|7434.1|7455.1|7434.1|7448|7429.9|20
1620128700000|2021-05-04 11:45:00|7449|7434|7457.7|7432.7|7459.2|7436.3|7448.8|7430.6|29
1620129000000|2021-05-04 11:50:00|7457.6|7432.6|7452.1|7437.1|7459.7|7440.4|7452.1|7432.6|65
1620129300000|2021-05-04 11:55:00|7452.2|7437.2|7450.3|7435.3|7454.8|7437.2|7448.7|7429.1|24
1620129600000|2021-05-04 12:00:00|7450.4|7435.4|7450.9|7435.9|7451|7436|7450.3|7435.3|20
1620129900000|2021-05-04 12:05:00|7450.8|7435.8|7451.1|7436.1|7451.1|7436.1|7450.8|7435.8|9
1620130200000|2021-05-04 12:10:00|7450.8|7435.8|7452|7437|7452|7437|7450.8|7435.8|14
1620130500000|2021-05-04 12:15:00|7451.9|7436.9|7453.2|7438.2|7458.3|7439|7451.9|7433.1|17
1620130800000|2021-05-04 12:20:00|7453.1|7438.1|7455|7440|7455.5|7440.5|7453.1|7438.1|35
1620131100000|2021-05-04 12:25:00|7455.1|7440.1|7459.9|7434.9|7459.9|7440.1|7454.9|7434.8|5
1620131400000|2021-05-04 12:30:00|7460|7435|7453.2|7438.2|7460|7439.2|7451.9|7435|26
1620131700000|2021-05-04 12:35:00|7453.1|7438.1|7452.1|7437.1|7453.1|7438.1|7451.7|7436.7|23
1620132000000|2021-05-04 12:40:00|7452|7437|7451.9|7436.9|7452|7437|7451.5|7436.5|8
1620132300000|2021-05-04 12:45:00|7451.8|7436.8|7451.9|7436.9|7451.9|7436.9|7451.8|7436.8|2
1620132600000|2021-05-04 12:50:00|7451.8|7436.8|7451.7|7436.7|7451.9|7436.9|7451.4|7436.4|7
1620132900000|2021-05-04 12:55:00|7451.2|7436.2|7451.1|7436.1|7451.2|7436.2|7450.5|7435.5|13
1620133200000|2021-05-04 13:00:00|7450.8|7435.8|7450.5|7435.5|7450.8|7435.8|7450.5|7435.5|6
1620133500000|2021-05-04 13:05:00|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|1
1620133800000|2021-05-04 13:10:00|7450.6|7435.6|7449|7434|7453.7|7435.6|7447.9|7427.8|19
1620134100000|2021-05-04 13:15:00|7452.9|7427.9|7453.1|7428.1|7453.4|7428.4|7452.7|7427.7|17
1620134700000|2021-05-04 13:25:00|7452.7|7427.7|7452.8|7427.8|7452.8|7427.8|7452.6|7427.6|5
1620135000000|2021-05-04 13:30:00|7452.9|7427.9|7453.2|7428.2|7453.2|7428.2|7452.6|7427.6|10
1620135300000|2021-05-04 13:35:00|7453.3|7428.3|7448.1|7433.1|7453.3|7434.4|7447.5|7428.3|15
1620135600000|2021-05-04 13:40:00|7448|7433|7447.8|7432.8|7448|7433|7447.8|7432.8|2
1620135900000|2021-05-04 13:45:00|7447.7|7432.7|7448.6|7433.6|7448.6|7433.6|7447.7|7432.7|6
1620136200000|2021-05-04 13:50:00|7448.5|7433.5|7448.4|7433.4|7449|7434|7448.4|7433.4|6
1620136500000|2021-05-04 13:55:00|7448.5|7433.5|7448.3|7433.3|7448.5|7433.5|7448.1|7433.1|8
1620136800000|2021-05-04 14:00:00|7448.2|7433.2|7448.8|7433.8|7450.1|7435.1|7448.2|7433.2|16
1620137100000|2021-05-04 14:05:00|7448.9|7433.9|7448.3|7433.3|7448.9|7433.9|7448.1|7433.1|9
1620137400000|2021-05-04 14:10:00|7448.4|7433.4|7447.2|7432.2|7448.7|7433.7|7447.2|7432.2|15
1620137700000|2021-05-04 14:15:00|7447.4|7432.4|7448.3|7433.3|7448.4|7433.4|7446.9|7431.9|14
1620138000000|2021-05-04 14:20:00|7448.1|7433.1|7448.5|7433.5|7448.6|7433.6|7448.1|7433.1|8
1620138600000|2021-05-04 14:30:00|7448.7|7433.7|7449|7434|7449.2|7434.2|7448.7|7433.7|5
1620138900000|2021-05-04 14:35:00|7449.1|7434.1|7449.3|7434.3|7450.4|7435.4|7448.8|7433.8|8
1620139500000|2021-05-04 14:45:00|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|1
1620139800000|2021-05-04 14:50:00|7448.8|7433.8|7448.4|7433.4|7448.8|7433.8|7448.4|7433.4|2
1620140100000|2021-05-04 14:55:00|7448.3|7433.3|7448.4|7433.4|7448.4|7433.4|7448.2|7433.2|6
1620140400000|2021-05-04 15:00:00|7448.6|7433.6|7448.8|7433.8|7450.2|7435.2|7448.6|7433.6|29
1620140700000|2021-05-04 15:05:00|7448.9|7433.9|7449|7434|7449.8|7434.8|7448.7|7433.7|20
1620141000000|2021-05-04 15:10:00|7448.3|7433.3|7460.1|7435.1|7462.7|7439.3|7447|7432|86
1620141300000|2021-05-04 15:15:00|7460.3|7435.3|7458.4|7433.4|7461.3|7436.3|7454.6|7429.6|85
1620141600000|2021-05-04 15:20:00|7458.5|7433.5|7458.3|7433.3|7460.5|7435.5|7456.5|7431.5|26
1620141900000|2021-05-04 15:25:00|7457.3|7432.3|7453|7428|7457.3|7432.3|7452.9|7427.9|34
1620142200000|2021-05-04 15:30:00|7452.8|7427.8|7452.9|7427.9|7453.3|7428.3|7452.7|7427.7|15
1620142500000|2021-05-04 15:35:00|7452.8|7427.8|7453|7428|7453.1|7428.1|7452.7|7427.7|43
1620142800000|2021-05-04 15:40:00|7453.1|7428.1|7453|7428|7453.1|7434.5|7449.5|7426.5|31
1620143100000|2021-05-04 15:45:00|7452.3|7427.3|7452.7|7427.7|7453.2|7428.2|7451.7|7426.7|32
1620143400000|2021-05-04 15:50:00|7451.5|7426.5|7452.9|7427.9|7452.9|7427.9|7451|7426|12
1620143700000|2021-05-04 15:55:00|7453|7428|7453.1|7428.1|7453.3|7428.3|7452.8|7427.8|27
1620144000000|2021-05-04 16:00:00|7453.2|7428.2|7449.1|7434.1|7453.8|7434.3|7448.8|7427.6|16
1620144300000|2021-05-04 16:05:00|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|1
1620144600000|2021-05-04 16:10:00|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|7449|7434|3
1620144900000|2021-05-04 16:15:00|7452.3|7427.3|7452.8|7427.8|7452.8|7427.8|7452.1|7427.1|3
1620145200000|2021-05-04 16:20:00|7452.1|7427.1|7450.3|7425.3|7452.1|7427.1|7450.3|7425.3|2
1620145800000|2021-05-04 16:30:00|7449.6|7424.6|7449.6|7424.6|7449.6|7424.6|7449.6|7424.6|1
1620146100000|2021-05-04 16:35:00|7442.8|7427.8|7449.8|7424.8|7449.8|7427.8|7442.8|7424.3|6
1620146400000|2021-05-04 16:40:00|7449.6|7424.6|7450.1|7425.1|7450.1|7425.1|7449.1|7424.1|3
1620146700000|2021-05-04 16:45:00|7449.8|7424.8|7448.8|7423.8|7449.8|7424.8|7448.8|7423.8|4
1620147000000|2021-05-04 16:50:00|7449.1|7424.1|7449.1|7424.1|7449.1|7424.1|7449.1|7424.1|1
1620147300000|2021-05-04 16:55:00|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|1
1620147900000|2021-05-04 17:05:00|7444.8|7429.8|7445.6|7430.6|7450.8|7430.6|7444.8|7425.8|4
1620148200000|2021-05-04 17:10:00|7445.8|7430.8|7445.6|7430.6|7445.8|7430.8|7445.6|7430.6|2
1620148500000|2021-05-04 17:15:00|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|1
1620148800000|2021-05-04 17:20:00|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|1
1620149100000|2021-05-04 17:25:00|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|1
1620149400000|2021-05-04 17:30:00|7445.1|7430.1|7444.8|7429.8|7445.1|7430.1|7444.8|7429.8|2
1620149700000|2021-05-04 17:35:00|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|1
1620150000000|2021-05-04 17:40:00|7445.3|7430.3|7444.9|7429.9|7445.3|7430.3|7444|7429|8
1620150300000|2021-05-04 17:45:00|7444.5|7429.5|7445|7430|7445|7430|7444.5|7429.5|2
1620150600000|2021-05-04 17:50:00|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|1
1620150900000|2021-05-04 17:55:00|7445|7430|7445|7430|7445|7430|7445|7430|1
1620151200000|2021-05-04 18:00:00|7445.5|7430.5|7446.4|7431.4|7446.4|7431.4|7445|7430|4
1620151500000|2021-05-04 18:05:00|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|1
1620151800000|2021-05-04 18:10:00|7445|7430|7445.6|7430.6|7445.8|7430.8|7445|7430|4
1620152100000|2021-05-04 18:15:00|7446.1|7431.1|7445.6|7430.6|7446.1|7431.1|7445.6|7430.6|2
1620152400000|2021-05-04 18:20:00|7445.1|7430.1|7444.8|7429.8|7445.1|7430.1|7444.8|7429.8|2
1620152700000|2021-05-04 18:25:00|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|1
1620153000000|2021-05-04 18:30:00|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|1
1620153300000|2021-05-04 18:35:00|7445.8|7430.8|7445.6|7430.6|7445.8|7430.8|7445.6|7430.6|2
1620153600000|2021-05-04 18:40:00|7445.1|7430.1|7450.8|7425.8|7450.8|7430.1|7444.8|7425.8|3
1620153900000|2021-05-04 18:45:00|7445.6|7430.6|7444.6|7429.6|7445.8|7430.8|7444.6|7429.6|5
1620154500000|2021-05-04 18:55:00|7444.2|7429.2|7443.5|7428.5|7444.2|7429.2|7443.5|7428.5|4
1620154800000|2021-05-04 19:00:00|7444.3|7429.3|7444.2|7429.2|7444.3|7429.3|7444.2|7429.2|2
1620155700000|2021-05-04 19:15:00|7444.3|7429.3|7444.6|7429.6|7444.6|7429.6|7444.3|7429.3|2
1620156000000|2021-05-04 19:20:00|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|7444.3|7429.3|7
1620156300000|2021-05-04 19:25:00|7445.2|7430.2|7444.7|7429.7|7445.2|7430.2|7444.7|7429.7|2
1620156600000|2021-05-04 19:30:00|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|1
1620156900000|2021-05-04 19:35:00|7445.2|7430.2|7446.1|7431.1|7446.1|7431.1|7444.8|7429.8|3
1620158100000|2021-05-04 19:55:00|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|1
1620178200000|2021-05-05 01:30:00|7449.8|7424.8|7449.1|7424.1|7449.8|7424.8|7449.1|7424.1|2
1620178500000|2021-05-05 01:35:00|7448.8|7423.8|7448.8|7423.8|7448.8|7423.8|7448.8|7423.8|1
1620181500000|2021-05-05 02:25:00|7451.3|7426.3|7445.1|7420.1|7451.3|7426.3|7445.1|7420.1|5
1620181800000|2021-05-05 02:30:00|7445|7420|7445|7420|7445|7420|7445|7420|1
1620182100000|2021-05-05 02:35:00|7445.2|7420.2|7445|7420|7445.2|7420.2|7445|7420|2
1620182400000|2021-05-05 02:40:00|7445.2|7420.2|7446.1|7421.1|7448.6|7423.6|7445|7420|7
1620183000000|2021-05-05 02:50:00|7446.6|7421.6|7446|7431|7450.2|7431|7442.9|7421.1|24
1620183300000|2021-05-05 02:55:00|7445.9|7430.9|7448.6|7423.6|7450|7430.9|7445.9|7423.6|3
1620183600000|2021-05-05 03:00:00|7449|7424|7450.8|7425.8|7450.8|7425.8|7449|7424|5
1620183900000|2021-05-05 03:05:00|7451.1|7426.1|7452.3|7427.3|7453.3|7428.3|7451.1|7426.1|3
1620185100000|2021-05-05 03:25:00|7453.3|7428.3|7453.3|7428.3|7453.3|7428.3|7453.3|7428.3|1
1620185400000|2021-05-05 03:30:00|7453.1|7428.1|7452.5|7427.5|7455.8|7430.8|7452.5|7427.5|14
1620185700000|2021-05-05 03:35:00|7447.5|7432.5|7449.6|7434.6|7454.4|7434.6|7447.5|7427.3|31
1620186000000|2021-05-05 03:40:00|7449.7|7434.7|7449.4|7434.4|7450|7435|7449.4|7434.4|19
1620186300000|2021-05-05 03:45:00|7449.5|7434.5|7451.6|7436.6|7451.6|7436.6|7449.5|7434.5|17
1620186600000|2021-05-05 03:50:00|7451.4|7436.4|7449.2|7434.2|7451.6|7436.6|7448.4|7433.4|18
1620186900000|2021-05-05 03:55:00|7449.3|7434.3|7446.8|7431.8|7454.1|7434.3|7446.3|7428.4|33
1620187200000|2021-05-05 04:00:00|7446.9|7431.9|7446|7431|7447.1|7432.1|7445.8|7430.8|15
1620187500000|2021-05-05 04:05:00|7445.9|7430.9|7445.7|7430.7|7445.9|7430.9|7445.6|7430.6|4
1620187800000|2021-05-05 04:10:00|7445.9|7430.9|7445.7|7430.7|7445.9|7430.9|7445.7|7430.7|2
1620188100000|2021-05-05 04:15:00|7445.2|7430.2|7445.2|7430.2|7445.8|7430.8|7445.1|7430.1|23
1620188400000|2021-05-05 04:20:00|7445.3|7430.3|7446|7431|7446.2|7431.2|7445.2|7430.2|19
1620188700000|2021-05-05 04:25:00|7446.1|7431.1|7446.5|7431.5|7446.6|7431.6|7446|7431|7
1620189000000|2021-05-05 04:30:00|7445.5|7430.5|7445.1|7420.1|7446.9|7430.5|7444.2|7419.7|36
1620189300000|2021-05-05 04:35:00|7445.2|7420.2|7450.5|7425.5|7451.4|7427.4|7442.1|7420.2|25
1620189600000|2021-05-05 04:40:00|7450.2|7425.2|7448.3|7423.3|7451.6|7426.6|7448.3|7423.3|47
1620189900000|2021-05-05 04:45:00|7448.6|7423.6|7440|7425|7448.8|7428.1|7439.2|7422.5|52
1620190200000|2021-05-05 04:50:00|7440.1|7425.1|7441.3|7426.3|7442|7427|7439.9|7424.9|40
1620190500000|2021-05-05 04:55:00|7441.4|7426.4|7444|7429|7444.3|7429.3|7441.3|7426.3|36
1620190800000|2021-05-05 05:00:00|7444.1|7429.1|7443.1|7428.1|7444.1|7429.1|7443|7428|29
1620191100000|2021-05-05 05:05:00|7442.8|7427.8|7439.2|7424.2|7442.8|7427.8|7439.2|7424.2|24
1620191400000|2021-05-05 05:10:00|7439.1|7424.1|7439.8|7424.8|7440.2|7425.2|7437|7422|34
1620191700000|2021-05-05 05:15:00|7439.6|7424.6|7438.1|7423.1|7440|7425|7438.1|7423.1|26
1620192000000|2021-05-05 05:20:00|7438.6|7423.6|7439.8|7424.8|7440.5|7425.5|7437.6|7422.6|38
1620192300000|2021-05-05 05:25:00|7440|7425|7439.1|7424.1|7440.3|7425.3|7438.8|7423.8|11
1620192600000|2021-05-05 05:30:00|7439.4|7424.4|7438.2|7423.2|7440.5|7425.5|7438.2|7423.2|25
1620192900000|2021-05-05 05:35:00|7438.7|7423.7|7438.3|7423.3|7438.9|7423.9|7437.1|7422.1|30
1620193200000|2021-05-05 05:40:00|7438.1|7423.1|7440.5|7425.5|7441.5|7426.5|7438.1|7423.1|33
1620193500000|2021-05-05 05:45:00|7440.8|7425.8|7439.3|7424.3|7443|7428|7438.6|7423.6|79
1620193800000|2021-05-05 05:50:00|7439.2|7424.2|7441.8|7426.8|7442.2|7427.2|7439.1|7424.1|50
1620194100000|2021-05-05 05:55:00|7442.1|7427.1|7439.6|7424.6|7442.5|7427.5|7439.5|7424.5|23
1620194400000|2021-05-05 06:00:00|7439.8|7424.8|7440.4|7425.4|7440.5|7425.5|7437.8|7422.8|25
1620194700000|2021-05-05 06:05:00|7440.3|7425.3|7441.8|7426.8|7442.8|7427.8|7440.3|7425.3|67
1620195000000|2021-05-05 06:10:00|7442.2|7427.2|7444|7429|7444.8|7429.8|7442|7427|53
1620195300000|2021-05-05 06:15:00|7444.1|7429.1|7447.7|7432.7|7448.4|7433.4|7442.8|7427.8|63
1620195600000|2021-05-05 06:20:00|7447.8|7432.8|7448.4|7433.4|7448.8|7433.8|7447|7432|82
1620195900000|2021-05-05 06:25:00|7448.5|7433.5|7450.2|7435.2|7451.8|7436.8|7447.8|7432.8|51
1620196200000|2021-05-05 06:30:00|7450.3|7435.3|7447.7|7432.7|7450.3|7435.3|7447.7|7432.7|56
1620196500000|2021-05-05 06:35:00|7448.1|7433.1|7448.3|7433.3|7448.4|7433.4|7446|7431|64
1620196800000|2021-05-05 06:40:00|7448.1|7433.1|7448.4|7433.4|7448.7|7433.7|7447.8|7432.8|45
1620197100000|2021-05-05 06:45:00|7448.3|7433.3|7449.9|7434.9|7450.3|7435.3|7446.7|7431.7|41
1620197400000|2021-05-05 06:50:00|7450|7435|7448.8|7433.8|7451.9|7436.9|7448.6|7433.6|71
1620197700000|2021-05-05 06:55:00|7448.9|7433.9|7449.3|7434.3|7449.5|7434.5|7448.9|7433.9|17
1620198000000|2021-05-05 07:00:00|7449.1|7434.1|7448.5|7433.5|7449.2|7434.2|7447.7|7432.7|42
1620198300000|2021-05-05 07:05:00|7448.6|7433.6|7450.9|7435.9|7451|7436|7448.6|7433.6|32
1620198600000|2021-05-05 07:10:00|7450.7|7435.7|7448.3|7433.3|7451.5|7436.5|7448.3|7433.3|17
1620198900000|2021-05-05 07:15:00|7448.7|7433.7|7449.2|7434.2|7449.6|7434.6|7448.4|7433.4|31
1620199200000|2021-05-05 07:20:00|7449.3|7434.3|7449.8|7434.8|7450.3|7435.3|7448.9|7433.9|28
1620199500000|2021-05-05 07:25:00|7449.9|7434.9|7451.2|7436.2|7451.9|7436.9|7449.7|7434.7|51
1620199800000|2021-05-05 07:30:00|7451.4|7436.4|7454|7439|7456.2|7441.2|7451.4|7436.4|105
1620200100000|2021-05-05 07:35:00|7454.1|7439.1|7455.1|7440.1|7456.1|7441.1|7454|7439|55
1620200400000|2021-05-05 07:40:00|7455.2|7440.2|7452.5|7437.5|7455.5|7440.5|7452.3|7437.3|69
1620200700000|2021-05-05 07:45:00|7452.3|7437.3|7452.3|7437.3|7453.2|7438.2|7452.3|7437.3|17
1620201000000|2021-05-05 07:50:00|7451.4|7436.4|7449.5|7434.5|7451.4|7436.4|7449.5|7434.5|60
1620201300000|2021-05-05 07:55:00|7449.3|7434.3|7449.4|7434.4|7450|7435|7447.3|7432.3|71
1620201600000|2021-05-05 08:00:00|7449.6|7434.6|7447.7|7432.7|7450|7435|7446.8|7431.8|56
1620201900000|2021-05-05 08:05:00|7447.5|7432.5|7449|7434|7449.3|7434.3|7447.5|7432.5|26
1620202200000|2021-05-05 08:10:00|7449.3|7434.3|7451.3|7436.3|7451.8|7436.8|7449.3|7434.3|58
1620202500000|2021-05-05 08:15:00|7451|7436|7451.6|7436.6|7452.4|7437.4|7449.2|7434.2|68
1620202800000|2021-05-05 08:20:00|7451.5|7436.5|7453|7438|7454.4|7439.4|7451.1|7436.1|44
1620203100000|2021-05-05 08:25:00|7453.1|7438.1|7452.3|7437.3|7453.3|7438.3|7451.8|7436.8|49
1620203400000|2021-05-05 08:30:00|7452.4|7437.4|7449|7434|7452.8|7437.8|7449|7434|38
1620203700000|2021-05-05 08:35:00|7448.9|7433.9|7450|7435|7451.1|7436.1|7448.5|7433.5|50
1620204000000|2021-05-05 08:40:00|7450.1|7435.1|7450.7|7435.7|7451.1|7436.1|7449|7434|52
1620204300000|2021-05-05 08:45:00|7450.3|7435.3|7448.4|7433.4|7450.6|7435.6|7448.4|7433.4|37
1620204600000|2021-05-05 08:50:00|7448.3|7433.3|7447.1|7432.1|7448.6|7433.6|7446.5|7431.5|32
1620204900000|2021-05-05 08:55:00|7447.4|7432.4|7446|7431|7447.8|7432.8|7445.1|7430.1|60
1620205200000|2021-05-05 09:00:00|7445.7|7430.7|7446|7431|7446|7431|7444.8|7429.8|38
1620205500000|2021-05-05 09:05:00|7445.8|7430.8|7447|7432|7447.6|7432.6|7445.6|7430.6|27
1620205800000|2021-05-05 09:10:00|7447.3|7432.3|7447.1|7432.1|7447.4|7432.4|7446.9|7431.9|13
1620206100000|2021-05-05 09:15:00|7447.4|7432.4|7447.3|7432.3|7447.4|7432.4|7446.7|7431.7|29
1620206400000|2021-05-05 09:20:00|7447.2|7432.2|7447.5|7432.5|7448|7433|7447|7432|35
1620206700000|2021-05-05 09:25:00|7447.6|7432.6|7446.4|7431.4|7448.1|7433.1|7446.4|7431.4|32
1620207000000|2021-05-05 09:30:00|7446.2|7431.2|7446|7431|7446.2|7431.2|7444.7|7429.7|32
1620207300000|2021-05-05 09:35:00|7446.1|7431.1|7445.8|7430.8|7446.2|7431.2|7445.7|7430.7|32
1620207600000|2021-05-05 09:40:00|7445.7|7430.7|7441.7|7426.7|7445.8|7430.8|7440.7|7425.7|71
1620207900000|2021-05-05 09:45:00|7441.6|7426.6|7441.8|7426.8|7441.8|7426.8|7440.6|7425.6|31
1620208200000|2021-05-05 09:50:00|7442|7427|7441.6|7426.6|7443.5|7428.5|7441.3|7426.3|44
1620208500000|2021-05-05 09:55:00|7441.7|7426.7|7441.6|7426.6|7442.7|7427.7|7441.6|7426.6|23
1620208800000|2021-05-05 10:00:00|7442|7427|7443.7|7428.7|7444|7429|7441.4|7426.4|58
1620209100000|2021-05-05 10:05:00|7443.8|7428.8|7443|7428|7445.5|7430.5|7442.9|7427.9|46
1620209400000|2021-05-05 10:10:00|7442.9|7427.9|7443.2|7428.2|7443.5|7428.5|7442.9|7427.9|21
1620209700000|2021-05-05 10:15:00|7443|7428|7441.5|7426.5|7443.2|7428.2|7441.2|7426.2|16
1620210000000|2021-05-05 10:20:00|7441.3|7426.3|7442.2|7427.2|7442.2|7427.2|7441.2|7426.2|26
1620210300000|2021-05-05 10:25:00|7442.3|7427.3|7443|7428|7443.4|7428.4|7442.2|7427.2|17
1620210600000|2021-05-05 10:30:00|7442.8|7427.8|7441.7|7426.7|7442.9|7427.9|7441.5|7426.5|15
1620210900000|2021-05-05 10:35:00|7441.9|7426.9|7440.8|7425.8|7441.9|7426.9|7440.8|7425.8|16
1620211200000|2021-05-05 10:40:00|7440.7|7425.7|7440.7|7425.7|7441.3|7426.3|7440.6|7425.6|9
1620211500000|2021-05-05 10:45:00|7440.8|7425.8|7439.5|7424.5|7440.8|7425.8|7439.5|7424.5|34
1620211800000|2021-05-05 10:50:00|7439.3|7424.3|7440.6|7425.6|7440.8|7425.8|7439|7424|22
1620212100000|2021-05-05 10:55:00|7440.3|7425.3|7440.6|7425.6|7440.6|7425.6|7440.3|7425.3|14
1620212400000|2021-05-05 11:00:00|7440.7|7425.7|7440.3|7425.3|7441|7426|7439.4|7424.4|16
1620212700000|2021-05-05 11:05:00|7440.6|7425.6|7440.2|7425.2|7440.7|7425.7|7440.2|7425.2|10
1620213000000|2021-05-05 11:10:00|7440.6|7425.6|7440|7425|7440.8|7425.8|7440|7425|13
1620213300000|2021-05-05 11:15:00|7440.1|7425.1|7440|7425|7440.4|7425.4|7440|7425|13
1620213600000|2021-05-05 11:20:00|7440.1|7425.1|7439.7|7424.7|7440.1|7425.1|7439|7424|28
1620213900000|2021-05-05 11:25:00|7439.6|7424.6|7439.8|7424.8|7440|7425|7439.6|7424.6|8
1620214200000|2021-05-05 11:30:00|7439.9|7424.9|7441.6|7426.6|7441.8|7426.8|7439.9|7424.9|24
1620214500000|2021-05-05 11:35:00|7441.8|7426.8|7441.8|7426.8|7448.4|7426.9|7440.8|7423.4|16
1620214800000|2021-05-05 11:40:00|7440.8|7425.8|7440.5|7425.5|7440.8|7425.8|7440.5|7425.5|2
1620215100000|2021-05-05 11:45:00|7440.3|7425.3|7440.5|7425.5|7440.6|7425.6|7440.3|7425.3|4
1620215400000|2021-05-05 11:50:00|7441.4|7426.4|7440.9|7425.9|7442|7427|7440.9|7425.9|11
1620216000000|2021-05-05 12:00:00|7441|7426|7441|7426|7441.3|7426.3|7441|7426|5
1620216300000|2021-05-05 12:05:00|7440.7|7425.7|7440.7|7425.7|7440.9|7425.9|7440.4|7425.4|6
1620216600000|2021-05-05 12:10:00|7440.2|7425.2|7440.4|7415.4|7443.3|7425.2|7435.6|7410.6|35
1620216900000|2021-05-05 12:15:00|7440.5|7415.5|7433.7|7418.7|7440.5|7419.5|7432|7408.9|51
1620217200000|2021-05-05 12:20:00|7433.8|7418.8|7434.3|7419.3|7434.9|7419.9|7433.1|7418.1|44
1620217500000|2021-05-05 12:25:00|7434.2|7419.2|7436.4|7421.4|7436.8|7421.8|7433.7|7418.7|28
1620217800000|2021-05-05 12:30:00|7436.3|7421.3|7437.1|7422.1|7437.8|7422.8|7436.3|7421.3|20
1620218100000|2021-05-05 12:35:00|7438.9|7423.9|7435.2|7420.2|7443.9|7423.9|7435.2|7418.9|22
1620218400000|2021-05-05 12:40:00|7435|7420|7434.8|7419.8|7435|7420|7434.5|7419.5|7
1620218700000|2021-05-05 12:45:00|7434.9|7419.9|7435.3|7420.3|7435.5|7420.5|7434.9|7419.9|4
1620219000000|2021-05-05 12:50:00|7435.1|7420.1|7435|7420|7436.4|7421.4|7434.5|7419.5|25
1620219300000|2021-05-05 12:55:00|7434.7|7419.7|7435.3|7420.3|7435.3|7420.3|7434.7|7419.7|6
1620219600000|2021-05-05 13:00:00|7435.4|7420.4|7435.7|7420.7|7435.7|7420.7|7435.2|7420.2|5
1620219900000|2021-05-05 13:05:00|7435.8|7420.8|7435.7|7420.7|7436|7421|7435.6|7420.6|15
1620220200000|2021-05-05 13:10:00|7435.6|7420.6|7435.1|7420.1|7442.6|7422.2|7434.6|7417.6|15
1620220500000|2021-05-05 13:15:00|7435.5|7420.5|7435|7420|7435.5|7420.5|7435|7420|4
1620220800000|2021-05-05 13:20:00|7434.7|7419.7|7435.9|7420.9|7435.9|7420.9|7434.7|7419.7|8
1620221100000|2021-05-05 13:25:00|7436.1|7421.1|7435.4|7420.4|7436.3|7421.3|7435.4|7420.4|8
1620221400000|2021-05-05 13:30:00|7435.5|7420.5|7435.3|7420.3|7435.6|7420.6|7435.1|7420.1|9
1620221700000|2021-05-05 13:35:00|7440.2|7415.2|7434.8|7419.8|7440.2|7420|7434.8|7415.2|3
1620222000000|2021-05-05 13:40:00|7435|7420|7435.3|7420.3|7435.3|7420.3|7435|7420|3
1620222300000|2021-05-05 13:45:00|7435.2|7420.2|7434.5|7419.5|7435.2|7420.2|7434.5|7419.5|3
1620222600000|2021-05-05 13:50:00|7435|7420|7435.2|7420.2|7435.6|7420.6|7435|7420|8
1620222900000|2021-05-05 13:55:00|7435|7420|7435.6|7420.6|7435.6|7420.6|7434.8|7419.8|6
1620223200000|2021-05-05 14:00:00|7435|7420|7436.3|7421.3|7437.3|7422.3|7434.8|7419.8|13
1620223500000|2021-05-05 14:05:00|7437.3|7422.3|7436.7|7421.7|7437.6|7422.6|7436.6|7421.6|15
1620223800000|2021-05-05 14:10:00|7437.3|7422.3|7437|7422|7437.6|7422.6|7436.9|7421.9|20
1620224100000|2021-05-05 14:15:00|7437.1|7422.1|7437|7422|7437.1|7422.1|7437|7422|30
1620224400000|2021-05-05 14:20:00|7437.1|7422.1|7434|7419|7437.1|7422.1|7434|7419|15
1620224700000|2021-05-05 14:25:00|7434.8|7419.8|7435.5|7420.5|7435.5|7420.5|7434.8|7419.8|9
1620225000000|2021-05-05 14:30:00|7435.3|7420.3|7434.8|7419.8|7435.3|7420.3|7434.8|7419.8|4
1620225300000|2021-05-05 14:35:00|7435.1|7420.1|7435.9|7420.9|7435.9|7420.9|7434.8|7419.8|7
1620225600000|2021-05-05 14:40:00|7436.1|7421.1|7435|7420|7436.1|7421.1|7434.8|7419.8|21
1620225900000|2021-05-05 14:45:00|7436.1|7421.1|7436|7421|7436.1|7421.1|7434.4|7419.4|20
1620226200000|2021-05-05 14:50:00|7435.9|7420.9|7435.9|7420.9|7435.9|7420.9|7435.8|7420.8|5
1620226500000|2021-05-05 14:55:00|7435.8|7420.8|7436.5|7421.5|7437|7422|7435.7|7420.7|14
1620226800000|2021-05-05 15:00:00|7436.4|7421.4|7438.9|7423.9|7439.3|7424.3|7436.1|7421.1|20
1620227100000|2021-05-05 15:05:00|7438.6|7423.6|7436|7421|7438.6|7423.6|7436|7421|28
1620227700000|2021-05-05 15:15:00|7435.2|7420.2|7435.9|7420.9|7436|7421|7434.8|7419.8|10
1620228000000|2021-05-05 15:20:00|7435.8|7420.8|7435.3|7420.3|7436|7421|7435.3|7420.3|4
1620228300000|2021-05-05 15:25:00|7435.4|7420.4|7436.3|7421.3|7437.4|7422.4|7435.3|7420.3|10
1620228600000|2021-05-05 15:30:00|7436.5|7421.5|7435.9|7420.9|7437|7422|7435.9|7420.9|6
1620228900000|2021-05-05 15:35:00|7436|7421|7436|7421|7436|7421|7435.9|7420.9|3
1620229200000|2021-05-05 15:40:00|7435.9|7420.9|7436|7421|7436|7421|7435.9|7420.9|2
1620229500000|2021-05-05 15:45:00|7435.9|7420.9|7433.9|7418.9|7435.9|7420.9|7433.8|7418.8|7
1620229800000|2021-05-05 15:50:00|7434|7419|7433.3|7418.3|7439.1|7419.4|7433.3|7414|9
1620230100000|2021-05-05 15:55:00|7432.9|7417.9|7432.9|7417.9|7432.9|7417.9|7432.9|7417.9|1
1620230400000|2021-05-05 16:00:00|7431.8|7416.8|7432.9|7417.9|7432.9|7417.9|7431.8|7416.8|11
1620230700000|2021-05-05 16:05:00|7433.4|7418.4|7441|7416|7441.1|7419.8|7433.4|7414.8|21
1620231000000|2021-05-05 16:10:00|7440.8|7415.8|7434.8|7419.8|7440.8|7419.8|7434.8|7415.8|2
1620231300000|2021-05-05 16:15:00|7435.2|7420.2|7435.2|7420.2|7435.2|7420.2|7435.2|7420.2|1
1620231600000|2021-05-05 16:20:00|7434.3|7419.3|7434.1|7419.1|7434.3|7419.3|7434.1|7419.1|5
1620232200000|2021-05-05 16:30:00|7434|7419|7434.1|7419.1|7434.1|7419.1|7434|7419|2
1620232500000|2021-05-05 16:35:00|7434.4|7419.4|7434.3|7419.3|7434.4|7419.4|7434.3|7419.3|2
1620232800000|2021-05-05 16:40:00|7434.6|7419.6|7434.7|7419.7|7434.7|7419.7|7434.6|7419.6|2
1620233100000|2021-05-05 16:45:00|7435.1|7420.1|7435|7420|7435.1|7420.1|7435|7420|4
1620233400000|2021-05-05 16:50:00|7434.9|7419.9|7434.2|7419.2|7434.9|7419.9|7434|7419|6
1620233700000|2021-05-05 16:55:00|7434.3|7419.3|7434.3|7419.3|7434.3|7419.3|7434.3|7419.3|1
1620234000000|2021-05-05 17:00:00|7434.5|7419.5|7434.3|7419.3|7434.5|7419.5|7434.3|7419.3|2
1620234300000|2021-05-05 17:05:00|7434|7419|7434.4|7419.4|7434.4|7419.4|7434|7419|4
1620234900000|2021-05-05 17:15:00|7434.5|7419.5|7434.6|7419.6|7434.6|7419.6|7434.5|7419.5|2
1620235500000|2021-05-05 17:25:00|7434.4|7419.4|7434.5|7419.5|7434.9|7419.9|7434.4|7419.4|7
1620236400000|2021-05-05 17:40:00|7434.7|7419.7|7434.5|7419.5|7434.9|7419.9|7434.5|7419.5|5
1620236700000|2021-05-05 17:45:00|7434.6|7419.6|7434.3|7419.3|7434.6|7419.6|7433.4|7418.4|11
1620237300000|2021-05-05 17:55:00|7438.4|7413.4|7438.4|7413.4|7438.7|7413.7|7438.3|7413.3|9
1620237600000|2021-05-05 18:00:00|7438.5|7413.5|7438.5|7413.5|7438.5|7413.5|7438.5|7413.5|1
1620238200000|2021-05-05 18:10:00|7438.6|7413.6|7438.8|7413.8|7439.2|7420|7433.8|7413.2|18
1620238500000|2021-05-05 18:15:00|7438.2|7413.2|7438.2|7413.2|7438.2|7413.2|7438.2|7413.2|1
1620238800000|2021-05-05 18:20:00|7438.3|7413.3|7434.2|7419.2|7438.8|7419.2|7434.2|7413.3|3
1620239100000|2021-05-05 18:25:00|7434.3|7419.3|7433.6|7418.6|7434.4|7419.4|7433.6|7418.6|6
1620239400000|2021-05-05 18:30:00|7434.3|7419.3|7433.9|7418.9|7434.3|7419.3|7433.9|7418.9|2
1620240300000|2021-05-05 18:45:00|7432.5|7417.5|7432.5|7417.5|7432.5|7417.5|7432.5|7417.5|1
1620240600000|2021-05-05 18:50:00|7432.6|7417.6|7432.5|7417.5|7432.6|7417.6|7432.5|7417.5|2
1620240900000|2021-05-05 18:55:00|7432.7|7417.7|7438.5|7413.5|7438.5|7417.7|7432.7|7413.5|2
1620241200000|2021-05-05 19:00:00|7438.7|7413.7|7438.5|7413.5|7439.3|7419.1|7434.1|7413.5|4
1620244200000|2021-05-05 19:50:00|7437.5|7412.5|7432.7|7417.7|7437.7|7417.8|7432.7|7412.5|6
1620244500000|2021-05-05 19:55:00|7432.6|7417.6|7432.6|7417.6|7432.6|7417.6|7432.6|7417.6|1
1620264600000|2021-05-06 01:30:00|7437.6|7412.6|7437.6|7412.6|7437.6|7412.6|7437.6|7412.6|1
1620264900000|2021-05-06 01:35:00|7440|7415|7440|7415|7440|7415|7440|7415|1
1620266700000|2021-05-06 02:05:00|7439.7|7414.7|7439.7|7414.7|7439.7|7414.7|7439.7|7414.7|1
1620267600000|2021-05-06 02:20:00|7439.5|7414.5|7438.6|7413.6|7439.5|7414.5|7438.5|7413.5|10
1620268200000|2021-05-06 02:30:00|7439|7414|7438|7413|7439|7414|7436.6|7411.6|8
1620268500000|2021-05-06 02:35:00|7439|7414|7440|7415|7440|7415|7439|7414|2
1620268800000|2021-05-06 02:40:00|7441.1|7416.1|7441.1|7416.1|7441.1|7416.1|7441.1|7416.1|1
1620269400000|2021-05-06 02:50:00|7443.5|7418.5|7443.5|7418.5|7443.5|7418.5|7443.5|7418.5|1
1620270000000|2021-05-06 03:00:00|7442.5|7417.5|7441.5|7416.5|7442.5|7417.5|7441.5|7416.5|2
1620270300000|2021-05-06 03:05:00|7437.8|7412.8|7440.3|7415.3|7440.3|7415.3|7437.8|7412.8|3
1620271200000|2021-05-06 03:20:00|7442.5|7417.5|7442.5|7417.5|7442.5|7417.5|7442.5|7417.5|1
1620272100000|2021-05-06 03:35:00|7437.5|7422.5|7440.1|7415.1|7442.3|7422.5|7437.5|7415.1|3
1620272400000|2021-05-06 03:40:00|7440.3|7415.3|7444.6|7419.6|7445|7423|7437.8|7415.3|9
1620272700000|2021-05-06 03:45:00|7444.5|7419.5|7444.4|7419.4|7444.5|7419.5|7444.4|7419.4|2
1620273000000|2021-05-06 03:50:00|7444.5|7419.5|7442.5|7417.5|7444.5|7419.5|7442.5|7417.5|4
1620273300000|2021-05-06 03:55:00|7442.3|7417.3|7442.6|7417.6|7442.6|7417.6|7442.3|7417.3|2
1620273900000|2021-05-06 04:05:00|7441.3|7416.3|7441.3|7416.3|7441.3|7416.3|7441.3|7416.3|1
1620274200000|2021-05-06 04:10:00|7441.4|7416.4|7441.3|7416.3|7441.4|7416.4|7441.3|7416.3|2
1620274500000|2021-05-06 04:15:00|7440.3|7415.3|7440.5|7415.5|7440.8|7418.9|7433.9|7415.3|5
1620274800000|2021-05-06 04:20:00|7436.9|7421.9|7441.3|7416.3|7442.9|7422.1|7436.8|7414.8|24
1620275100000|2021-05-06 04:25:00|7441.7|7416.7|7438.5|7423.5|7442.8|7424|7436|7415.3|24
1620275400000|2021-05-06 04:30:00|7438.8|7423.8|7436|7421|7440.3|7425.3|7435.3|7420.3|40
1620275700000|2021-05-06 04:35:00|7436.3|7421.3|7441.7|7426.7|7441.8|7426.8|7436|7421|50
1620276000000|2021-05-06 04:40:00|7442.1|7427.1|7447.5|7432.5|7449|7434|7441.3|7426.3|102
1620276300000|2021-05-06 04:45:00|7447.6|7432.6|7445.9|7430.9|7449.3|7434.3|7445.6|7430.6|80
1620276600000|2021-05-06 04:50:00|7445.7|7430.7|7444.3|7429.3|7446|7431|7444.3|7429.3|32
1620276900000|2021-05-06 04:55:00|7444.4|7429.4|7446.2|7431.2|7448.3|7433.3|7444.3|7429.3|60
1620277200000|2021-05-06 05:00:00|7445.5|7430.5|7446.3|7421.3|7446.3|7430.5|7441.3|7421.3|44
1620277500000|2021-05-06 05:05:00|7446.8|7421.8|7441.6|7426.6|7448.4|7428.9|7441|7421.1|51
1620277800000|2021-05-06 05:10:00|7441.7|7426.7|7443.2|7428.2|7444.3|7428.4|7439|7418.9|61
1620278100000|2021-05-06 05:15:00|7443.1|7428.1|7446.2|7431.2|7446.7|7431.7|7442.7|7427.7|69
1620278400000|2021-05-06 05:20:00|7446.4|7431.4|7444.5|7429.5|7446.9|7431.9|7444.1|7429.1|40
1620278700000|2021-05-06 05:25:00|7444.6|7429.6|7444.8|7429.8|7446.6|7431.6|7444.3|7429.3|51
1620279000000|2021-05-06 05:30:00|7444.5|7429.5|7445|7430|7445.6|7430.6|7444|7429|40
1620279300000|2021-05-06 05:35:00|7444.9|7429.9|7446.6|7431.6|7448.6|7433.6|7444.7|7429.7|70
1620279600000|2021-05-06 05:40:00|7446.8|7431.8|7445.1|7430.1|7446.9|7431.9|7445.1|7430.1|28
1620279900000|2021-05-06 05:45:00|7445|7430|7443.8|7428.8|7445|7430|7443.8|7428.8|15
1620280200000|2021-05-06 05:50:00|7443.4|7428.4|7443.7|7428.7|7444|7429|7442.9|7427.9|31
1620280500000|2021-05-06 05:55:00|7443.9|7428.9|7443|7428|7444.4|7429.4|7442.8|7427.8|37
1620280800000|2021-05-06 06:00:00|7443.1|7428.1|7440.9|7425.9|7445.1|7428.4|7440.4|7419.8|51
1620281100000|2021-05-06 06:05:00|7441.3|7426.3|7442.1|7427.1|7442.4|7427.4|7441.1|7426.1|66
1620281400000|2021-05-06 06:10:00|7442|7427|7441.3|7426.3|7442.5|7427.5|7439.9|7424.9|60
1620281700000|2021-05-06 06:15:00|7441.2|7426.2|7442.2|7427.2|7442.2|7427.2|7440.9|7425.9|37
1620282000000|2021-05-06 06:20:00|7442.3|7427.3|7441|7426|7442.5|7427.5|7441|7426|41
1620282300000|2021-05-06 06:25:00|7441.1|7426.1|7439.9|7424.9|7441.5|7426.5|7439.7|7424.7|35
1620282600000|2021-05-06 06:30:00|7439.8|7424.8|7440.4|7425.4|7440.7|7425.7|7438.7|7423.7|46
1620282900000|2021-05-06 06:35:00|7441.2|7426.2|7439.7|7424.7|7441.4|7426.4|7439.7|7424.7|28
1620283200000|2021-05-06 06:40:00|7439.5|7424.5|7438.9|7423.9|7439.7|7424.7|7438.6|7423.6|20
1620283500000|2021-05-06 06:45:00|7439|7424|7438.2|7423.2|7439.2|7424.2|7438.1|7423.1|35
1620283800000|2021-05-06 06:50:00|7438|7423|7438.5|7423.5|7438.6|7423.6|7435|7420|62
1620284100000|2021-05-06 06:55:00|7438.6|7423.6|7435.6|7420.6|7438.6|7423.6|7434.9|7419.9|51
1620284400000|2021-05-06 07:00:00|7435.7|7420.7|7435.4|7420.4|7436.7|7421.7|7433.6|7418.6|77
1620284700000|2021-05-06 07:05:00|7434.8|7419.8|7429.7|7414.7|7435.6|7419.8|7426.9|7407.8|69
1620285000000|2021-05-06 07:10:00|7429.8|7414.8|7434.9|7419.9|7435.1|7420.1|7429.8|7414.8|78
1620285300000|2021-05-06 07:15:00|7434.8|7419.8|7435.3|7420.3|7436.6|7421.6|7433.5|7418.5|51
1620285600000|2021-05-06 07:20:00|7435.4|7420.4|7432.8|7417.8|7435.7|7420.7|7432|7417|47
1620285900000|2021-05-06 07:25:00|7432.4|7417.4|7436.2|7421.2|7436.9|7421.9|7431.8|7416.8|42
1620286200000|2021-05-06 07:30:00|7436.3|7421.3|7430.9|7415.9|7436.3|7421.3|7430.5|7415.5|66
1620286500000|2021-05-06 07:35:00|7431|7416|7432.3|7417.3|7433.7|7418.7|7431|7416|46
1620286800000|2021-05-06 07:40:00|7432.5|7417.5|7429.5|7414.5|7433.2|7418.2|7427.5|7412.5|54
1620287100000|2021-05-06 07:45:00|7429.4|7414.4|7430.6|7415.6|7431.1|7416.1|7429.4|7414.4|9
1620287400000|2021-05-06 07:50:00|7430.4|7415.4|7430.1|7415.1|7430.4|7415.4|7429.2|7414.2|18
1620287700000|2021-05-06 07:55:00|7429.7|7414.7|7430.7|7415.7|7430.7|7415.7|7429.6|7414.6|18
1620288000000|2021-05-06 08:00:00|7430.5|7415.5|7430.5|7415.5|7430.7|7415.7|7430.4|7415.4|8
1620288300000|2021-05-06 08:05:00|7429.6|7414.6|7428.1|7413.1|7429.8|7414.8|7428.1|7413.1|25
1620288600000|2021-05-06 08:10:00|7428.2|7413.2|7428.9|7413.9|7429.3|7414.3|7428|7413|38
1620288900000|2021-05-06 08:15:00|7428.7|7413.7|7428.1|7413.1|7428.9|7413.9|7426.7|7411.7|43
1620289200000|2021-05-06 08:20:00|7428.2|7413.2|7428.9|7413.9|7430.5|7415.5|7428.1|7413.1|55
1620289500000|2021-05-06 08:25:00|7429.1|7414.1|7431.1|7416.1|7433.2|7418.2|7428.9|7413.9|56
1620289800000|2021-05-06 08:30:00|7431.7|7416.7|7431.9|7416.9|7433.3|7418.3|7430.6|7415.6|57
1620290100000|2021-05-06 08:35:00|7431.8|7416.8|7429.9|7414.9|7432|7417|7429.7|7414.7|34
1620290400000|2021-05-06 08:40:00|7429.7|7414.7|7432.1|7417.1|7433.2|7418.2|7429.7|7414.7|25
1620290700000|2021-05-06 08:45:00|7431.8|7416.8|7432.9|7417.9|7432.9|7417.9|7431|7416|29
1620291000000|2021-05-06 08:50:00|7433|7418|7432.4|7417.4|7434.3|7419.3|7432.1|7417.1|31
1620291300000|2021-05-06 08:55:00|7432|7417|7431.7|7416.7|7432.3|7417.3|7431.3|7416.3|18
1620291600000|2021-05-06 09:00:00|7431.8|7416.8|7431.4|7416.4|7432.2|7417.2|7431.4|7416.4|23
1620291900000|2021-05-06 09:05:00|7431.3|7416.3|7428.6|7413.6|7431.6|7416.6|7428.5|7413.5|35
1620292200000|2021-05-06 09:10:00|7428.5|7413.5|7430.2|7415.2|7431|7416|7428.4|7413.4|39
1620292500000|2021-05-06 09:15:00|7430.3|7415.3|7431.8|7416.8|7431.8|7416.8|7430.3|7415.3|18
1620292800000|2021-05-06 09:20:00|7430.9|7415.9|7429.1|7414.1|7431.2|7416.2|7429.1|7414.1|25
1620293100000|2021-05-06 09:25:00|7429.2|7414.2|7429.6|7414.6|7429.6|7414.6|7429|7414|24
1620293400000|2021-05-06 09:30:00|7429.5|7414.5|7430.3|7415.3|7430.6|7415.6|7429|7414|31
1620293700000|2021-05-06 09:35:00|7430.2|7415.2|7430.7|7415.7|7431|7416|7430|7415|9
1620294000000|2021-05-06 09:40:00|7429.8|7414.8|7427|7412|7430.3|7415.3|7426.6|7411.6|68
1620294300000|2021-05-06 09:45:00|7427.1|7412.1|7422.3|7407.3|7427.3|7412.3|7422.2|7407.2|56
1620294600000|2021-05-06 09:50:00|7422.4|7407.4|7424|7409|7424|7409|7422.2|7407.2|39
1620294900000|2021-05-06 09:55:00|7424.2|7409.2|7421.1|7406.1|7424.9|7409.9|7420.8|7405.8|66
1620295200000|2021-05-06 10:00:00|7420.7|7405.7|7420.9|7405.9|7421.3|7406.3|7419.4|7404.4|81
1620295500000|2021-05-06 10:05:00|7420.6|7405.6|7422.2|7407.2|7423.6|7408.6|7420.6|7405.6|47
1620295800000|2021-05-06 10:10:00|7422.1|7407.1|7421.9|7406.9|7422.2|7407.2|7421.7|7406.7|16
1620296100000|2021-05-06 10:15:00|7422|7407|7421.3|7406.3|7422.6|7407.6|7420.7|7405.7|50
1620296400000|2021-05-06 10:20:00|7421.4|7406.4|7419|7404|7421.5|7406.5|7418.2|7403.2|44
1620296700000|2021-05-06 10:25:00|7419.1|7404.1|7422|7407|7422|7407|7419.1|7404.1|57
1620297000000|2021-05-06 10:30:00|7422.1|7407.1|7424.3|7409.3|7424.3|7409.3|7421.6|7406.6|27
1620297300000|2021-05-06 10:35:00|7424.4|7409.4|7422|7407|7425.7|7410.7|7421.9|7406.9|50
1620297600000|2021-05-06 10:40:00|7421.8|7406.8|7421.4|7406.4|7421.8|7406.8|7421|7406|30
1620297900000|2021-05-06 10:45:00|7421.2|7406.2|7421.9|7406.9|7421.9|7406.9|7421.2|7406.2|9
1620298200000|2021-05-06 10:50:00|7421.3|7406.3|7421.3|7406.3|7421.6|7406.6|7419.5|7404.5|22
1620298500000|2021-05-06 10:55:00|7421.5|7406.5|7421.3|7406.3|7421.7|7406.7|7419.8|7404.8|16
1620298800000|2021-05-06 11:00:00|7420.9|7405.9|7421.5|7406.5|7421.8|7406.8|7420.2|7405.2|29
1620299100000|2021-05-06 11:05:00|7421.8|7406.8|7419.7|7404.7|7421.8|7406.8|7419.6|7404.6|24
1620299400000|2021-05-06 11:10:00|7419.6|7404.6|7419.6|7404.6|7419.7|7404.7|7418.7|7403.7|24
1620299700000|2021-05-06 11:15:00|7419.1|7404.1|7418.5|7403.5|7419.1|7404.1|7418|7403|34
1620300000000|2021-05-06 11:20:00|7418.4|7403.4|7419|7404|7419.7|7404.7|7418.3|7403.3|36
1620300300000|2021-05-06 11:25:00|7419.2|7404.2|7420.4|7405.4|7420.4|7405.4|7419|7404|18
1620300600000|2021-05-06 11:30:00|7420.5|7405.5|7421.4|7406.4|7421.4|7406.4|7419.8|7404.8|8
1620300900000|2021-05-06 11:35:00|7420.4|7405.4|7420.6|7405.6|7421.4|7406.4|7420.4|7405.4|3
1620301200000|2021-05-06 11:40:00|7421.4|7406.4|7421|7406|7421.5|7406.5|7419.9|7404.9|9
1620301800000|2021-05-06 11:50:00|7421.5|7406.5|7423.1|7408.1|7427.3|7408.5|7421.5|7402.3|17
1620302100000|2021-05-06 11:55:00|7423.4|7408.4|7423.7|7408.7|7424|7409|7423|7408|19
1620302400000|2021-05-06 12:00:00|7423.5|7408.5|7422.5|7407.5|7423.5|7408.5|7421.4|7406.4|22
1620302700000|2021-05-06 12:05:00|7423.3|7408.3|7422.5|7407.5|7423.3|7408.3|7422.5|7407.5|2
1620303000000|2021-05-06 12:10:00|7423.2|7408.2|7422|7407|7423.5|7408.5|7421.7|7406.7|16
1620303300000|2021-05-06 12:15:00|7424|7409|7423.7|7408.7|7424.1|7409.1|7422.5|7407.5|14
1620303900000|2021-05-06 12:25:00|7423.5|7408.5|7423.1|7408.1|7423.5|7408.5|7423.1|7408.1|3
1620304200000|2021-05-06 12:30:00|7423.3|7408.3|7424.7|7409.7|7424.7|7409.7|7423.3|7408.3|7
1620304800000|2021-05-06 12:40:00|7424.8|7409.8|7424.9|7409.9|7424.9|7409.9|7424.8|7409.8|2
1620305100000|2021-05-06 12:45:00|7424.7|7409.7|7424.7|7409.7|7424.9|7409.9|7424.7|7409.7|3
1620305400000|2021-05-06 12:50:00|7424.6|7409.6|7424.4|7409.4|7424.6|7409.6|7424.4|7409.4|6
1620305700000|2021-05-06 12:55:00|7424.6|7409.6|7424.5|7409.5|7424.6|7409.6|7424.4|7409.4|11
1620306000000|2021-05-06 13:00:00|7424.7|7409.7|7425.8|7410.8|7425.9|7410.9|7424.7|7409.7|7
1620306300000|2021-05-06 13:05:00|7425.9|7410.9|7425.9|7410.9|7425.9|7410.9|7425.9|7410.9|1
1620306600000|2021-05-06 13:10:00|7426.2|7411.2|7426.2|7411.2|7426.2|7411.2|7426.2|7411.2|1
1620306900000|2021-05-06 13:15:00|7426.7|7411.7|7426.7|7411.7|7426.7|7411.7|7426.7|7411.7|1
1620307200000|2021-05-06 13:20:00|7426.6|7411.6|7433.2|7408.2|7433.9|7414.2|7426.4|7407.2|27
1620307500000|2021-05-06 13:25:00|7433.1|7408.1|7425.9|7410.9|7433.2|7411.6|7425.9|7405.2|10
1620307800000|2021-05-06 13:30:00|7425.8|7410.8|7425.8|7410.8|7425.9|7410.9|7425.8|7410.8|3
1620308100000|2021-05-06 13:35:00|7425.2|7410.2|7423|7408|7428.9|7410.2|7423|7399.9|28
1620308400000|2021-05-06 13:40:00|7422.9|7407.9|7418.9|7403.9|7426.3|7408|7417|7396.3|57
1620308700000|2021-05-06 13:45:00|7417.7|7402.7|7417.9|7402.9|7418|7403|7417.3|7402.3|12
1620309000000|2021-05-06 13:50:00|7416.1|7401.1|7420.3|7395.3|7420.3|7401.1|7415.7|7395.3|5
1620309300000|2021-05-06 13:55:00|7415.9|7400.9|7416|7401|7420.8|7401.6|7415.7|7395.3|18
1620309600000|2021-05-06 14:00:00|7421.7|7396.7|7416.1|7401.1|7421.7|7401.1|7416|7394.5|34
1620309900000|2021-05-06 14:05:00|7416.5|7401.5|7417|7402|7417|7402|7414.3|7399.3|9
1620310200000|2021-05-06 14:10:00|7416.5|7401.5|7416.7|7401.7|7424.5|7402.6|7416.2|7398.5|24
1620310500000|2021-05-06 14:15:00|7416.3|7401.3|7418.3|7403.3|7420.9|7405.9|7416.3|7401.3|24
1620310800000|2021-05-06 14:20:00|7418.8|7403.8|7417.1|7402.1|7418.8|7403.8|7417.1|7402.1|13
1620311100000|2021-05-06 14:25:00|7416.8|7401.8|7417.6|7402.6|7417.8|7402.8|7416.2|7401.2|26
1620311400000|2021-05-06 14:30:00|7417.7|7402.7|7416.4|7401.4|7417.9|7402.9|7415.7|7400.7|36
1620311700000|2021-05-06 14:35:00|7416|7401|7413.4|7398.4|7418.6|7401.1|7410.7|7390.1|60
1620312000000|2021-05-06 14:40:00|7412.8|7397.8|7411.9|7396.9|7413.9|7398.9|7410.8|7395.8|33
1620312300000|2021-05-06 14:45:00|7411.8|7396.8|7410.8|7395.8|7412|7397|7410.8|7395.8|11
1620312600000|2021-05-06 14:50:00|7410.6|7395.6|7405.3|7390.3|7411|7396|7404.3|7389.3|36
1620312900000|2021-05-06 14:55:00|7406.3|7391.3|7409.4|7394.4|7411.4|7394.4|7404.7|7386.3|34
1620313200000|2021-05-06 15:00:00|7409.3|7394.3|7412.3|7397.3|7412.6|7397.6|7408.1|7393.1|34
1620313500000|2021-05-06 15:05:00|7412.2|7397.2|7410.3|7395.3|7419.4|7399.6|7410.3|7392.5|34
1620313800000|2021-05-06 15:10:00|7409.8|7394.8|7411|7396|7411|7396|7409.6|7394.6|13
1620314100000|2021-05-06 15:15:00|7412.1|7397.1|7410.5|7395.5|7412.1|7397.1|7410.5|7395.5|14
1620314400000|2021-05-06 15:20:00|7410.3|7395.3|7410.6|7395.6|7410.9|7395.9|7410.3|7395.3|14
1620314700000|2021-05-06 15:25:00|7411.1|7396.1|7409|7394|7411.5|7396.5|7408.9|7393.9|19
1620315000000|2021-05-06 15:30:00|7407.4|7392.4|7406.4|7391.4|7408|7393|7405.6|7390.6|37
1620315300000|2021-05-06 15:35:00|7406.5|7391.5|7404.7|7389.7|7406.5|7391.5|7404.3|7389.3|25
1620315600000|2021-05-06 15:40:00|7404.6|7389.6|7404.5|7389.5|7406.2|7391.2|7404.5|7389.5|19
1620315900000|2021-05-06 15:45:00|7404.4|7389.4|7405|7390|7405.8|7390.8|7404.4|7389.4|20
1620316200000|2021-05-06 15:50:00|7405.1|7390.1|7405.2|7390.2|7406.1|7391.1|7405|7390|22
1620316500000|2021-05-06 15:55:00|7405.4|7390.4|7405.3|7390.3|7405.5|7390.5|7405.3|7390.3|4
1620316800000|2021-05-06 16:00:00|7405.4|7390.4|7405.1|7390.1|7406.4|7391.4|7405|7390|30
1620317100000|2021-05-06 16:05:00|7405|7390|7405.3|7390.3|7405.9|7390.9|7404.9|7389.9|14
1620317400000|2021-05-06 16:10:00|7405.4|7390.4|7406.4|7391.4|7406.4|7391.4|7405.4|7390.4|10
1620317700000|2021-05-06 16:15:00|7406.3|7391.3|7406.4|7391.4|7406.4|7391.4|7406.3|7391.3|2
1620318000000|2021-05-06 16:20:00|7406.1|7391.1|7405.6|7390.6|7406.3|7391.3|7405.6|7390.6|11
1620318300000|2021-05-06 16:25:00|7405.3|7390.3|7406|7391|7406|7391|7405.3|7390.3|7
1620318600000|2021-05-06 16:30:00|7406.2|7391.2|7406.2|7391.2|7406.3|7391.3|7406|7391|35
1620318900000|2021-05-06 16:35:00|7406.1|7391.1|7406.1|7391.1|7406.1|7391.1|7406.1|7391.1|1
1620319200000|2021-05-06 16:40:00|7406.2|7391.2|7406.1|7391.1|7406.2|7391.2|7405.9|7390.9|6
1620319500000|2021-05-06 16:45:00|7406.2|7391.2|7406.1|7391.1|7406.2|7391.2|7406.1|7391.1|20
1620319800000|2021-05-06 16:50:00|7406|7391|7405.9|7390.9|7406|7391|7405.9|7390.9|6
1620320100000|2021-05-06 16:55:00|7406|7391|7406.2|7391.2|7406.2|7391.2|7405.9|7390.9|6
1620320400000|2021-05-06 17:00:00|7406.1|7391.1|7405.5|7390.5|7406.2|7391.2|7405.5|7390.5|8
1620320700000|2021-05-06 17:05:00|7405.6|7390.6|7405.7|7390.7|7405.8|7390.8|7405.6|7390.6|3
1620321300000|2021-05-06 17:15:00|7405.8|7390.8|7406.5|7391.5|7406.5|7391.5|7405.8|7390.8|5
1620321600000|2021-05-06 17:20:00|7405.9|7390.9|7406.5|7391.5|7406.5|7391.5|7405.8|7390.8|4
1620322800000|2021-05-06 17:40:00|7406.9|7391.9|7406.5|7391.5|7406.9|7391.9|7406.5|7391.5|2
1620323100000|2021-05-06 17:45:00|7406.9|7391.9|7407.1|7392.1|7408.4|7393.4|7406.5|7391.5|6
1620323400000|2021-05-06 17:50:00|7407.3|7392.3|7406.6|7391.6|7407.3|7392.3|7406.6|7391.6|4
1620323700000|2021-05-06 17:55:00|7406.5|7391.5|7406.4|7391.4|7406.5|7391.5|7406.4|7391.4|2
1620324000000|2021-05-06 18:00:00|7406.3|7391.3|7406.6|7391.6|7406.6|7391.6|7406.3|7391.3|4
1620324300000|2021-05-06 18:05:00|7406.4|7391.4|7405.6|7390.6|7406.4|7391.4|7405.3|7390.3|10
1620326100000|2021-05-06 18:35:00|7405.9|7390.9|7405.9|7390.9|7405.9|7390.9|7405.9|7390.9|1
1620326700000|2021-05-06 18:45:00|7406.1|7391.1|7406.9|7391.9|7406.9|7391.9|7406.1|7391.1|6
1620327000000|2021-05-06 18:50:00|7407|7392|7406.9|7391.9|7407|7392|7406.9|7391.9|2
1620327300000|2021-05-06 18:55:00|7406.5|7391.5|7406.6|7391.6|7406.6|7391.6|7406.5|7391.5|2
1620327600000|2021-05-06 19:00:00|7407.1|7392.1|7407.1|7392.1|7407.1|7392.1|7407|7392|3
1620328200000|2021-05-06 19:10:00|7407.3|7392.3|7408.1|7393.1|7408.2|7393.2|7407.3|7392.3|6
1620328500000|2021-05-06 19:15:00|7408|7393|7407|7392|7408|7393|7407|7392|8
1620329100000|2021-05-06 19:25:00|7406.7|7391.7|7406.8|7391.8|7406.9|7391.9|7406.7|7391.7|3
1620330300000|2021-05-06 19:45:00|7406.9|7391.9|7407|7392|7407.2|7392.2|7406.9|7391.9|7
1620330600000|2021-05-06 19:50:00|7407.1|7392.1|7407|7392|7407.1|7392.1|7407|7392|2
1620330900000|2021-05-06 19:55:00|7407.1|7392.1|7407.1|7392.1|7407.1|7392.1|7407.1|7392.1|1
1620351000000|2021-05-07 01:30:00|7410.5|7385.5|7410.5|7385.5|7410.5|7385.5|7410.5|7385.5|1
1620351600000|2021-05-07 01:40:00|7408|7383|7408|7383|7408|7383|7408|7383|1
1620353400000|2021-05-07 02:10:00|7403.9|7388.9|7412|7387|7412|7388.9|7403.9|7387|2
1620353700000|2021-05-07 02:15:00|7409.4|7384.4|7409.1|7384.1|7412|7389.8|7404.7|7384|7
1620354600000|2021-05-07 02:30:00|7408|7383|7408|7383|7408|7383|7408|7383|1
1620354900000|2021-05-07 02:35:00|7407.6|7382.6|7407.6|7382.6|7407.6|7382.6|7407.6|7382.6|1
1620356700000|2021-05-07 03:05:00|7402.6|7376.1|7405.5|7380.5|7405.6|7380.6|7402.6|7376.1|10
1620357000000|2021-05-07 03:10:00|7407.5|7382.5|7405.6|7380.6|7407.5|7382.5|7405.6|7380.6|2
1620357300000|2021-05-07 03:15:00|7407.5|7382.5|7407.5|7382.5|7407.5|7382.5|7407.5|7382.5|1
1620357600000|2021-05-07 03:20:00|7405.5|7380.5|7406.5|7381.5|7406.5|7381.5|7405.5|7380.5|2
1620358200000|2021-05-07 03:30:00|7407.9|7382.9|7417.7|7392.7|7417.7|7392.7|7407.9|7382.9|14
1620358500000|2021-05-07 03:35:00|7417.5|7392.5|7406.6|7391.6|7417.5|7392.5|7406|7384.3|68
1620358800000|2021-05-07 03:40:00|7406.8|7391.8|7404.9|7389.9|7407.4|7392.4|7404.8|7389.8|31
1620359100000|2021-05-07 03:45:00|7404.8|7389.8|7402.1|7387.1|7405.1|7390.1|7402.1|7387.1|30
1620359400000|2021-05-07 03:50:00|7402.4|7387.4|7405.9|7390.9|7405.9|7390.9|7402.4|7387.4|46
1620359700000|2021-05-07 03:55:00|7405.8|7390.8|7406.3|7391.3|7406.3|7391.3|7405.2|7390.2|23
1620360000000|2021-05-07 04:00:00|7406.2|7391.2|7404.6|7389.6|7406.5|7391.5|7404.4|7389.4|37
1620360300000|2021-05-07 04:05:00|7404.2|7389.2|7407.1|7392.1|7407.2|7392.2|7403.8|7388.8|37
1620360600000|2021-05-07 04:10:00|7407.3|7392.3|7406.2|7391.2|7407.3|7392.3|7406.2|7391.2|34
1620360900000|2021-05-07 04:15:00|7405|7390|7409.2|7394.2|7409.2|7394.2|7403.8|7388.8|61
1620361200000|2021-05-07 04:20:00|7409.3|7394.3|7408.8|7393.8|7410.1|7395.1|7408.1|7393.1|57
1620361500000|2021-05-07 04:25:00|7408.9|7393.9|7409.2|7394.2|7411.9|7396.9|7408|7393|67
1620361800000|2021-05-07 04:30:00|7409.1|7394.1|7407.7|7392.7|7409.3|7394.3|7405.8|7390.8|83
1620362100000|2021-05-07 04:35:00|7407.4|7392.4|7406.2|7391.2|7407.8|7392.8|7405.3|7390.3|49
1620362400000|2021-05-07 04:40:00|7406.1|7391.1|7410.1|7395.1|7410.7|7395.7|7406.1|7391.1|60
1620362700000|2021-05-07 04:45:00|7410|7395|7410.1|7395.1|7412.4|7397.4|7409.5|7394.5|62
1620363000000|2021-05-07 04:50:00|7410|7395|7412.4|7397.4|7413|7398|7410|7395|31
1620363300000|2021-05-07 04:55:00|7412.5|7397.5|7411.3|7396.3|7413|7398|7411.3|7396.3|41
1620363600000|2021-05-07 05:00:00|7411.2|7396.2|7410.7|7395.7|7411.3|7396.3|7410.1|7395.1|50
1620363900000|2021-05-07 05:05:00|7410.6|7395.6|7410.6|7395.6|7412.2|7397.2|7410.6|7395.6|26
1620364200000|2021-05-07 05:10:00|7410.7|7395.7|7411.9|7396.9|7412.8|7397.8|7410.6|7395.6|21
1620364500000|2021-05-07 05:15:00|7411.8|7396.8|7410.3|7395.3|7411.8|7396.8|7410.1|7395.1|24
1620364800000|2021-05-07 05:20:00|7410.7|7395.7|7411.6|7396.6|7412.1|7397.1|7410.6|7395.6|42
1620365100000|2021-05-07 05:25:00|7411.7|7396.7|7412.1|7397.1|7412.9|7397.9|7411.7|7396.7|44
1620365400000|2021-05-07 05:30:00|7411.8|7396.8|7409.4|7394.4|7412.1|7397.1|7408.8|7393.8|67
1620365700000|2021-05-07 05:35:00|7409.5|7394.5|7409.7|7394.7|7410.9|7395.9|7409.5|7394.5|23
1620366000000|2021-05-07 05:40:00|7409.8|7394.8|7410.7|7395.7|7410.9|7395.9|7409.6|7394.6|34
1620366300000|2021-05-07 05:45:00|7410.6|7395.6|7405.3|7390.3|7410.6|7395.6|7404.2|7389.2|91
1620366600000|2021-05-07 05:50:00|7405.9|7390.9|7408.4|7393.4|7408.4|7393.4|7405.9|7390.9|66
1620366900000|2021-05-07 05:55:00|7408.5|7393.5|7407.6|7392.6|7408.6|7393.6|7407.5|7392.5|39
1620367200000|2021-05-07 06:00:00|7407.7|7392.7|7410.8|7395.8|7411.1|7396.1|7407.5|7392.5|54
1620367500000|2021-05-07 06:05:00|7410.7|7395.7|7411.2|7396.2|7411.5|7396.5|7410.7|7395.7|36
1620367800000|2021-05-07 06:10:00|7411|7396|7415.1|7400.1|7415.1|7400.1|7411|7396|53
1620368100000|2021-05-07 06:15:00|7415.2|7400.2|7415.2|7400.2|7418.5|7403.5|7415.1|7400.1|75
1620368400000|2021-05-07 06:20:00|7415.1|7400.1|7417.6|7402.6|7419.1|7404.1|7415.1|7400.1|111
1620368700000|2021-05-07 06:25:00|7417.8|7402.8|7417|7402|7418|7403|7416|7401|39
1620369000000|2021-05-07 06:30:00|7416.3|7401.3|7416.1|7401.1|7417.1|7402.1|7415.8|7400.8|51
1620369300000|2021-05-07 06:35:00|7416.2|7401.2|7415.2|7400.2|7416.2|7401.2|7415.1|7400.1|13
1620369600000|2021-05-07 06:40:00|7414.6|7399.6|7411.3|7396.3|7414.6|7399.6|7410.4|7395.4|47
1620369900000|2021-05-07 06:45:00|7411.6|7396.6|7410.2|7395.2|7412.6|7397.6|7410.2|7395.2|42
1620370200000|2021-05-07 06:50:00|7410.6|7395.6|7411.6|7396.6|7411.9|7396.9|7408.3|7393.3|59
1620370500000|2021-05-07 06:55:00|7411.4|7396.4|7409.9|7394.9|7411.6|7396.6|7407.8|7392.8|65
1620370800000|2021-05-07 07:00:00|7410.1|7395.1|7409.7|7394.7|7410.7|7395.7|7409.2|7394.2|34
1620371100000|2021-05-07 07:05:00|7409.8|7394.8|7409|7394|7411.4|7396.4|7408.9|7393.9|36
1620371400000|2021-05-07 07:10:00|7409.2|7394.2|7405.8|7390.8|7409.6|7394.6|7405.8|7390.8|45
1620371700000|2021-05-07 07:15:00|7405.4|7390.4|7405.9|7390.9|7407.9|7390.9|7402.6|7381.2|79
1620372000000|2021-05-07 07:20:00|7406|7391|7405.9|7390.9|7407.3|7392.3|7405.7|7390.7|32
1620372300000|2021-05-07 07:25:00|7405.8|7390.8|7405.9|7390.9|7405.9|7390.9|7405.7|7390.7|12
1620372600000|2021-05-07 07:30:00|7405.8|7390.8|7405.9|7390.9|7405.9|7390.9|7404.9|7389.9|27
1620372900000|2021-05-07 07:35:00|7405.7|7390.7|7399.3|7384.3|7406|7391|7397.7|7377.5|78
1620373200000|2021-05-07 07:40:00|7399|7384|7398.7|7383.7|7402.8|7386.9|7395.8|7377.1|151
1620373500000|2021-05-07 07:45:00|7398.5|7383.5|7401|7386|7403.6|7388.6|7398.5|7383.5|84
1620373800000|2021-05-07 07:50:00|7400.9|7385.9|7399.7|7384.7|7401|7386|7398.6|7383.6|43
1620374100000|2021-05-07 07:55:00|7399.5|7384.5|7402.8|7387.8|7402.8|7387.8|7398.7|7383.7|65
1620374400000|2021-05-07 08:00:00|7402.7|7387.7|7403.4|7388.4|7403.8|7388.8|7401.8|7386.8|39
1620374700000|2021-05-07 08:05:00|7403.1|7388.1|7399.4|7384.4|7403.3|7388.3|7399.3|7384.3|44
1620375000000|2021-05-07 08:10:00|7399.3|7384.3|7400.2|7385.2|7400.6|7385.6|7398.9|7383.9|37
1620375300000|2021-05-07 08:15:00|7400.3|7385.3|7400.6|7385.6|7401|7386|7400.2|7385.2|23
1620375600000|2021-05-07 08:20:00|7400.7|7385.7|7400|7385|7401.4|7386.4|7400|7385|20
1620375900000|2021-05-07 08:25:00|7399.8|7384.8|7400.8|7375.8|7401.2|7384.8|7395.1|7374.4|48
1620376200000|2021-05-07 08:30:00|7395.2|7380.2|7398.7|7383.7|7401.6|7383.9|7394.9|7376.6|45
1620376500000|2021-05-07 08:35:00|7398.6|7383.6|7396.3|7381.3|7400.4|7385.4|7396.1|7381.1|56
1620376800000|2021-05-07 08:40:00|7397.2|7382.2|7397|7382|7397.2|7382.2|7396.5|7381.5|17
1620377100000|2021-05-07 08:45:00|7396.7|7381.7|7399.8|7384.8|7400|7385|7396.7|7381.7|65
1620377400000|2021-05-07 08:50:00|7399.7|7384.7|7398.5|7383.5|7400.2|7385.2|7398.2|7383.2|50
1620377700000|2021-05-07 08:55:00|7398.6|7383.6|7397.9|7382.9|7398.7|7383.7|7397.9|7382.9|13
1620378000000|2021-05-07 09:00:00|7397.6|7382.6|7398.8|7383.8|7398.8|7383.8|7397.5|7382.5|22
1620378300000|2021-05-07 09:05:00|7399|7384|7400.7|7385.7|7400.9|7385.9|7399|7384|24
1620378600000|2021-05-07 09:10:00|7400.6|7385.6|7401.1|7386.1|7401.9|7386.9|7400.3|7385.3|32
1620378900000|2021-05-07 09:15:00|7401|7386|7401.2|7386.2|7401.7|7386.7|7400.6|7385.6|42
1620379200000|2021-05-07 09:20:00|7401.1|7386.1|7398|7383|7401.1|7386.1|7398|7383|35
1620379500000|2021-05-07 09:25:00|7398.5|7383.5|7397.6|7382.6|7399.5|7384.5|7396.5|7381.5|34
1620379800000|2021-05-07 09:30:00|7397.5|7382.5|7397.6|7382.6|7398.4|7383.4|7396.7|7381.7|46
1620380100000|2021-05-07 09:35:00|7397.7|7382.7|7397.2|7382.2|7398.7|7383.7|7397.2|7382.2|34
1620380400000|2021-05-07 09:40:00|7397.3|7382.3|7397.7|7382.7|7399|7384|7397|7382|31
1620380700000|2021-05-07 09:45:00|7397.2|7382.2|7395.9|7380.9|7397.9|7382.9|7395.9|7380.9|40
1620381000000|2021-05-07 09:50:00|7395.8|7380.8|7393.3|7378.3|7395.8|7380.8|7393|7378|42
1620381300000|2021-05-07 09:55:00|7393.4|7378.4|7393.8|7378.8|7394.1|7379.1|7393.3|7378.3|14
1620381600000|2021-05-07 10:00:00|7393.9|7378.9|7393.3|7378.3|7394.8|7379.8|7393.3|7378.3|20
1620381900000|2021-05-07 10:05:00|7393|7378|7391.6|7376.6|7393|7378|7389.7|7374.7|50
1620382200000|2021-05-07 10:10:00|7391.3|7376.3|7390.7|7375.7|7391.3|7376.3|7389.9|7374.9|21
1620382500000|2021-05-07 10:15:00|7390.4|7375.4|7388.8|7373.8|7390.4|7375.4|7388.2|7373.2|22
1620382800000|2021-05-07 10:20:00|7388.6|7373.6|7390|7375|7390|7375|7387.4|7372.4|48
1620383100000|2021-05-07 10:25:00|7390.4|7375.4|7390.9|7375.9|7391|7376|7390.3|7375.3|40
1620383400000|2021-05-07 10:30:00|7390.8|7375.8|7390.3|7375.3|7391.1|7376.1|7389.4|7374.4|22
1620383700000|2021-05-07 10:35:00|7390.4|7375.4|7390|7375|7390.8|7375.8|7389.3|7374.3|31
1620384000000|2021-05-07 10:40:00|7390.1|7375.1|7391.4|7376.4|7391.5|7376.5|7390.1|7375.1|24
1620384300000|2021-05-07 10:45:00|7391.3|7376.3|7391.9|7376.9|7392.2|7377.2|7391.3|7376.3|23
1620384600000|2021-05-07 10:50:00|7392|7377|7390.2|7375.2|7392|7377|7390.2|7375.2|18
1620384900000|2021-05-07 10:55:00|7390|7375|7390.6|7375.6|7391.3|7376.3|7389.7|7374.7|22
1620385200000|2021-05-07 11:00:00|7390.7|7375.7|7390.2|7375.2|7391.6|7376.6|7389.9|7374.9|23
1620385500000|2021-05-07 11:05:00|7390.1|7375.1|7389.7|7374.7|7390.6|7375.6|7389.7|7374.7|27
1620385800000|2021-05-07 11:10:00|7389.8|7374.8|7389.8|7374.8|7389.8|7374.8|7389.6|7374.6|14
1620386100000|2021-05-07 11:15:00|7389.9|7374.9|7389.6|7374.6|7389.9|7374.9|7389.4|7374.4|12
1620386400000|2021-05-07 11:20:00|7389.5|7374.5|7388.6|7373.6|7389.6|7374.6|7388.6|7373.6|24
1620386700000|2021-05-07 11:25:00|7388.7|7373.7|7389|7374|7390|7375|7388.7|7373.7|37
1620387000000|2021-05-07 11:30:00|7388.8|7373.8|7388.7|7373.7|7389.1|7374.1|7388.7|7373.7|9
1620387300000|2021-05-07 11:35:00|7387.8|7372.8|7387.9|7372.9|7387.9|7372.9|7387.6|7372.6|9
1620387600000|2021-05-07 11:40:00|7388.1|7373.1|7395.1|7380.1|7395.6|7380.1|7388.1|7370.2|49
1620387900000|2021-05-07 11:45:00|7395|7380|7395.7|7380.7|7396.9|7381.9|7393.8|7378.8|68
1620388200000|2021-05-07 11:50:00|7395.6|7380.6|7394.6|7379.6|7399|7380.7|7394.1|7373.1|25
1620388500000|2021-05-07 11:55:00|7394.8|7379.8|7393.7|7378.7|7395.8|7380.8|7392.6|7377.6|24
1620388800000|2021-05-07 12:00:00|7393.4|7378.4|7394|7379|7397.5|7379|7392.3|7372.3|13
1620389100000|2021-05-07 12:05:00|7394.4|7379.4|7398.4|7373.4|7398.5|7379.4|7394|7372.6|11
1620389400000|2021-05-07 12:10:00|7398.7|7373.7|7396.8|7371.8|7399.4|7374.4|7394.2|7369.2|63
1620389700000|2021-05-07 12:15:00|7396.5|7371.5|7393.4|7378.4|7397.4|7378.4|7391.1|7371|43
1620390000000|2021-05-07 12:20:00|7393.6|7378.6|7400.1|7375.1|7400.1|7378.6|7393.6|7374.8|5
1620390300000|2021-05-07 12:25:00|7400.2|7375.2|7400.3|7375.3|7401.2|7380.8|7394.6|7374.6|19
1620390600000|2021-05-07 12:30:00|7403.7|7378.7|7384.5|7359.5|7403.7|7378.7|7381|7356|117
1620390900000|2021-05-07 12:35:00|7384|7359|7386.8|7361.8|7387.7|7365.3|7379.4|7356.2|86
1620391200000|2021-05-07 12:40:00|7381.8|7366.8|7379.2|7364.2|7386.2|7366.8|7379.2|7360.2|35
1620391500000|2021-05-07 12:45:00|7379.1|7364.1|7378.6|7363.6|7385.4|7364.5|7377.7|7359.9|25
1620391800000|2021-05-07 12:50:00|7378.4|7363.4|7375.6|7360.6|7380.8|7363.4|7372.8|7351.2|53
1620392100000|2021-05-07 12:55:00|7376|7361|7378.3|7363.3|7384.7|7365.3|7375.7|7359.6|40
1620392400000|2021-05-07 13:00:00|7378.6|7363.6|7386.3|7361.3|7386.6|7366.8|7378.6|7358.1|41
1620392700000|2021-05-07 13:05:00|7380.8|7365.8|7388.3|7363.3|7388.8|7366.3|7379.5|7360|43
1620393000000|2021-05-07 13:10:00|7388.5|7363.5|7378|7363|7388.9|7363.9|7378|7359.1|28
1620393300000|2021-05-07 13:15:00|7383.1|7358.1|7383|7358|7383.1|7358.1|7382|7357|5
1620393600000|2021-05-07 13:20:00|7384|7359|7385.3|7360.3|7385.3|7364.6|7379.1|7358.2|22
1620393900000|2021-05-07 13:25:00|7380.6|7365.6|7387.8|7362.8|7387.8|7365.8|7380.5|7361.7|16
1620394200000|2021-05-07 13:30:00|7387.9|7362.9|7387.1|7362.1|7388.2|7365.1|7380.1|7362|12
1620394500000|2021-05-07 13:35:00|7383|7368|7387.6|7362.6|7391|7370.3|7383|7362|25
1620394800000|2021-05-07 13:40:00|7388.1|7363.1|7381|7366|7389.5|7369|7381|7361.4|23
1620395100000|2021-05-07 13:45:00|7380.9|7365.9|7379.3|7364.3|7382|7367|7379.3|7364.3|19
1620395400000|2021-05-07 13:50:00|7378.8|7363.8|7379.7|7364.7|7383.6|7365.3|7378|7358.6|18
1620395700000|2021-05-07 13:55:00|7378.9|7363.9|7379.9|7364.9|7380.3|7365.3|7378.3|7363.3|26
1620396000000|2021-05-07 14:00:00|7380|7365|7379|7364|7380.3|7365.3|7378|7363|24
1620396300000|2021-05-07 14:05:00|7378.2|7363.2|7377.9|7362.9|7379|7364|7377.8|7362.8|18
1620396600000|2021-05-07 14:10:00|7377.8|7362.8|7375.5|7360.5|7379.6|7362.8|7375|7354.4|17
1620396900000|2021-05-07 14:15:00|7376.6|7361.6|7376.6|7361.6|7377|7362|7376.3|7361.3|10
1620397200000|2021-05-07 14:20:00|7377|7362|7373.8|7358.8|7380.2|7362|7372.5|7353.6|26
1620397500000|2021-05-07 14:25:00|7374|7359|7372.4|7357.4|7374.2|7359.2|7371.8|7356.8|23
1620397800000|2021-05-07 14:30:00|7372.3|7357.3|7370.6|7355.6|7375.3|7358.3|7370.6|7350.1|16
1620398100000|2021-05-07 14:35:00|7371.5|7356.5|7378.1|7353.1|7378.5|7357.9|7371.4|7353.1|18
1620398400000|2021-05-07 14:40:00|7378|7353|7371.9|7356.9|7378.4|7359.8|7371.8|7352.9|21
1620398700000|2021-05-07 14:45:00|7372|7357|7378.8|7353.8|7382.3|7360.5|7372|7353|63
1620399000000|2021-05-07 14:50:00|7378.7|7353.7|7378|7353|7378.8|7353.8|7378|7353|10
1620399300000|2021-05-07 14:55:00|7377.8|7352.8|7373|7358|7378.5|7358.7|7371.2|7352|40
1620399600000|2021-05-07 15:00:00|7372.4|7357.4|7378.7|7353.7|7378.8|7357.9|7371.3|7352.5|28
1620399900000|2021-05-07 15:05:00|7378.8|7353.8|7371.2|7356.2|7378.8|7357.5|7371|7352.5|25
1620400200000|2021-05-07 15:10:00|7371|7356|7370|7355|7371|7356|7368.7|7353.7|9
1620400500000|2021-05-07 15:15:00|7369.1|7354.1|7368.8|7353.8|7369.6|7354.6|7368.4|7353.4|19
1620400800000|2021-05-07 15:20:00|7372.7|7347.7|7367.5|7352.5|7372.8|7353.1|7366.5|7347.5|16
1620401100000|2021-05-07 15:25:00|7367.8|7352.8|7367.8|7352.8|7371.8|7353.9|7366.8|7346.6|26
1620401400000|2021-05-07 15:30:00|7367.9|7352.9|7372.7|7347.7|7372.8|7352.9|7367.9|7347.6|7
1620401700000|2021-05-07 15:35:00|7372.6|7347.6|7366.9|7351.9|7372.6|7352.2|7366.5|7346.9|32
1620402000000|2021-05-07 15:40:00|7367|7352|7368.4|7343.4|7371.8|7352|7360.8|7343.4|45
1620402300000|2021-05-07 15:45:00|7368.5|7343.5|7361.8|7346.8|7369.3|7347|7361.5|7340.9|14
1620402600000|2021-05-07 15:50:00|7362|7347|7364.9|7349.9|7371.3|7350.8|7362|7342.9|34
1620402900000|2021-05-07 15:55:00|7365|7350|7367.6|7342.6|7368.7|7350|7364.5|7342.3|22
1620403200000|2021-05-07 16:00:00|7367.5|7342.5|7368.1|7343.1|7368.1|7346.7|7361.7|7341.8|13
1620403500000|2021-05-07 16:05:00|7368.4|7343.4|7369.3|7344.3|7369.9|7344.9|7368.4|7343.4|23
1620403800000|2021-05-07 16:10:00|7369.4|7344.4|7375.5|7350.5|7375.8|7352.6|7367.6|7344.3|37
1620404100000|2021-05-07 16:15:00|7375.6|7350.6|7370.2|7355.2|7376|7355.4|7369.7|7349.8|18
1620404400000|2021-05-07 16:20:00|7370.3|7355.3|7375.1|7350.1|7376.5|7356.5|7368.7|7348.8|25
1620404700000|2021-05-07 16:25:00|7375.3|7350.3|7376|7351|7376.2|7356.1|7371.1|7349.9|57
1620405000000|2021-05-07 16:30:00|7375.9|7350.9|7372.5|7347.5|7375.9|7350.9|7372.5|7347.5|20
1620405300000|2021-05-07 16:35:00|7372.6|7347.6|7376.1|7351.1|7376.1|7354.8|7369.8|7347.6|29
1620405600000|2021-05-07 16:40:00|7376.3|7351.3|7376.6|7351.6|7376.7|7351.7|7376|7351|12
1620406200000|2021-05-07 16:50:00|7376.8|7351.8|7376.3|7351.3|7377.8|7358.1|7371.8|7350.5|28
1620406500000|2021-05-07 16:55:00|7376.2|7351.2|7374|7349|7376.2|7351.2|7374|7349|7
1620406800000|2021-05-07 17:00:00|7374.1|7349.1|7374.6|7349.6|7374.6|7353.1|7368.1|7349.1|4
1620407100000|2021-05-07 17:05:00|7372.1|7357.1|7374.6|7349.6|7375.1|7357.1|7372.1|7349.6|7
1620407400000|2021-05-07 17:10:00|7374.7|7349.7|7374.3|7349.3|7374.7|7349.7|7374.2|7349.2|5
1620407700000|2021-05-07 17:15:00|7374.4|7349.4|7374.7|7349.7|7374.7|7349.7|7374.4|7349.4|2
1620408000000|2021-05-07 17:20:00|7374.8|7349.8|7374.8|7349.8|7374.8|7349.8|7374.8|7349.8|1
1620408300000|2021-05-07 17:25:00|7374.6|7349.6|7374.7|7349.7|7374.7|7349.7|7374.6|7349.6|2
1620408600000|2021-05-07 17:30:00|7374.9|7349.9|7376.1|7351.1|7376.1|7351.1|7374.9|7349.9|4
1620408900000|2021-05-07 17:35:00|7376.2|7351.2|7378|7353|7380.9|7357.4|7372.3|7351.2|29
1620409200000|2021-05-07 17:40:00|7377.9|7352.9|7372.1|7357.1|7377.9|7357.1|7372.1|7351.3|6
1620409500000|2021-05-07 17:45:00|7372|7357|7370.7|7355.7|7375.1|7357|7370.2|7349.3|8
1620409800000|2021-05-07 17:50:00|7370.6|7355.6|7371.2|7356.2|7375.8|7356.2|7370.6|7350.5|6
1620410100000|2021-05-07 17:55:00|7377.2|7352.2|7377.8|7352.8|7377.8|7357.1|7372.1|7351.4|9
1620410400000|2021-05-07 18:00:00|7377.9|7352.9|7378.5|7353.5|7378.5|7353.5|7377.9|7352.9|4
1620410700000|2021-05-07 18:05:00|7378.4|7353.4|7378.2|7353.2|7378.4|7353.4|7378.1|7353.1|4
1620411000000|2021-05-07 18:10:00|7378.1|7353.1|7371.9|7356.9|7378.1|7356.9|7371.8|7351.9|11
1620411600000|2021-05-07 18:20:00|7372.5|7357.5|7372.5|7357.5|7372.5|7357.5|7372.5|7357.5|1
1620411900000|2021-05-07 18:25:00|7372.6|7357.6|7372.1|7357.1|7372.7|7357.7|7372.1|7357.1|6
1620412200000|2021-05-07 18:30:00|7372.2|7357.2|7372.1|7357.1|7372.2|7357.2|7372.1|7357.1|2
1620413100000|2021-05-07 18:45:00|7371.9|7356.9|7371|7356|7371.9|7356.9|7370.7|7355.7|10
1620413400000|2021-05-07 18:50:00|7370.9|7355.9|7375.7|7350.7|7375.8|7356|7370.9|7350.7|5
1620413700000|2021-05-07 18:55:00|7376.1|7351.1|7371.4|7356.4|7377.2|7356.9|7371.4|7351.1|18
1620414000000|2021-05-07 19:00:00|7371.3|7356.3|7380.2|7355.2|7380.4|7358.1|7371.3|7353.4|30
1620414300000|2021-05-07 19:05:00|7380.1|7355.1|7379.6|7354.6|7380.1|7355.1|7378.2|7353.2|10
1620414600000|2021-05-07 19:10:00|7379.4|7354.4|7380.1|7355.1|7380.8|7355.8|7379.4|7354.4|8
1620415200000|2021-05-07 19:20:00|7378.1|7353.1|7377.3|7352.3|7378.1|7353.1|7377.3|7352.3|9
1620415500000|2021-05-07 19:25:00|7377.6|7352.6|7378.3|7353.3|7378.3|7353.3|7377.6|7352.6|3
1620416400000|2021-05-07 19:40:00|7379.3|7354.3|7379.5|7354.5|7379.5|7354.5|7379|7354|3
1620610200000|2021-05-10 01:30:00|7382.5|7357.5|7382.1|7357.1|7382.5|7357.5|7382.1|7357.1|5
1620610500000|2021-05-10 01:35:00|7382|7357|7384|7359|7384|7361.8|7376.7|7354|9
1620610800000|2021-05-10 01:40:00|7380.1|7355.1|7380|7355|7380.1|7355.1|7380|7355|2
1620611400000|2021-05-10 01:50:00|7375.5|7350.5|7374.3|7349.3|7375.5|7350.5|7374.3|7349.3|2
1620611700000|2021-05-10 01:55:00|7374.2|7349.2|7377.5|7352.5|7377.6|7352.6|7374.1|7349.1|5
1620612300000|2021-05-10 02:05:00|7376.5|7351.5|7376.5|7351.5|7376.5|7351.5|7376.5|7351.5|1
1620612600000|2021-05-10 02:10:00|7381.6|7356.6|7381.2|7356.2|7381.6|7356.6|7381.2|7356.2|3
1620612900000|2021-05-10 02:15:00|7381|7356|7382.7|7357.7|7382.7|7357.7|7376.6|7351.6|13
1620613200000|2021-05-10 02:20:00|7380.8|7355.8|7381.6|7356.6|7381.6|7356.6|7380.1|7355.1|6
1620614400000|2021-05-10 02:40:00|7382.5|7357.5|7383.1|7358.1|7383.1|7358.1|7382.5|7357.5|3
1620615300000|2021-05-10 02:55:00|7383.3|7358.3|7383.3|7358.3|7383.3|7358.3|7383.3|7358.3|1
1620615600000|2021-05-10 03:00:00|7382.9|7357.9|7382.9|7357.9|7382.9|7357.9|7382.9|7357.9|1
1620616500000|2021-05-10 03:15:00|7383.2|7358.2|7381.3|7356.3|7385.3|7360.3|7380.5|7355.5|9
1620616800000|2021-05-10 03:20:00|7378.9|7353.9|7379.8|7354.8|7380.2|7359.5|7374.5|7353.8|8
1620617100000|2021-05-10 03:25:00|7380|7355|7379.8|7354.8|7380|7355|7379.8|7354.8|5
1620617400000|2021-05-10 03:30:00|7380|7355|7381.6|7356.6|7384.3|7359.3|7380|7355|21
1620617700000|2021-05-10 03:35:00|7376.2|7361.2|7376.7|7361.7|7383.6|7362.7|7376.2|7356.5|55
1620618000000|2021-05-10 03:40:00|7376.6|7361.6|7377.1|7362.1|7378.5|7363.5|7375.8|7360.8|55
1620618300000|2021-05-10 03:45:00|7377|7362|7374.6|7359.6|7377.3|7362.3|7374.6|7359.6|71
1620618600000|2021-05-10 03:50:00|7374.5|7359.5|7376.9|7361.9|7377|7362|7373.1|7358.1|68
1620618900000|2021-05-10 03:55:00|7376.8|7361.8|7380.6|7365.6|7380.7|7365.7|7376.6|7361.6|58
1620619200000|2021-05-10 04:00:00|7381|7366|7383.7|7368.7|7384.5|7369.5|7381|7366|105
1620619500000|2021-05-10 04:05:00|7383.3|7368.3|7381|7366|7383.3|7368.3|7380.4|7365.4|44
1620619800000|2021-05-10 04:10:00|7381.1|7366.1|7379.8|7364.8|7381.1|7366.1|7376.9|7361.9|81
1620620100000|2021-05-10 04:15:00|7379.9|7364.9|7379.7|7364.7|7380.8|7365.8|7379.1|7364.1|41
1620620400000|2021-05-10 04:20:00|7379.6|7364.6|7378.9|7363.9|7380.2|7365.2|7376.5|7361.5|109
1620620700000|2021-05-10 04:25:00|7379|7364|7379.1|7364.1|7379.5|7364.5|7378.3|7363.3|49
1620621000000|2021-05-10 04:30:00|7378.9|7363.9|7380.9|7365.9|7380.9|7365.9|7378.3|7363.3|63
1620621300000|2021-05-10 04:35:00|7381.4|7366.4|7381.2|7366.2|7384.1|7369.1|7380.8|7365.8|112
1620621600000|2021-05-10 04:40:00|7381.1|7366.1|7379.5|7364.5|7381.1|7366.1|7379.4|7364.4|63
1620621900000|2021-05-10 04:45:00|7379.6|7364.6|7379.6|7364.6|7380.2|7365.2|7379.4|7364.4|52
1620622200000|2021-05-10 04:50:00|7379.4|7364.4|7380.6|7365.6|7382.1|7367.1|7378.8|7363.8|64
1620622500000|2021-05-10 04:55:00|7380.7|7365.7|7381.2|7366.2|7381.9|7366.9|7380.6|7365.6|48
1620622800000|2021-05-10 05:00:00|7381.3|7366.3|7382.1|7367.1|7382.1|7367.1|7380.7|7365.7|38
1620623100000|2021-05-10 05:05:00|7382.2|7367.2|7382.7|7367.7|7382.8|7367.8|7381.9|7366.9|51
1620623400000|2021-05-10 05:10:00|7382.8|7367.8|7384.5|7369.5|7385.1|7370.1|7382.7|7367.7|67
1620623700000|2021-05-10 05:15:00|7384.7|7369.7|7386.9|7371.9|7387.2|7372.2|7384.4|7369.4|70
1620624000000|2021-05-10 05:20:00|7386.8|7371.8|7386.9|7371.9|7389.4|7374.4|7385.6|7370.6|68
1620624300000|2021-05-10 05:25:00|7387|7372|7391.3|7376.3|7391.3|7376.3|7387|7372|52
1620624600000|2021-05-10 05:30:00|7390.9|7375.9|7391.9|7376.9|7393.1|7378.1|7389.1|7374.1|101
1620624900000|2021-05-10 05:35:00|7392.2|7377.2|7392.5|7377.5|7394.8|7379.8|7391.6|7376.6|100
1620625200000|2021-05-10 05:40:00|7392.6|7377.6|7391.8|7376.8|7392.7|7377.7|7391.2|7376.2|41
1620625500000|2021-05-10 05:45:00|7391.7|7376.7|7388.9|7373.9|7392|7377|7388.9|7373.9|45
1620625800000|2021-05-10 05:50:00|7389|7374|7385.8|7370.8|7389|7374|7385.2|7370.2|57
1620626100000|2021-05-10 05:55:00|7385.6|7370.6|7384.9|7369.9|7386|7371|7384.8|7369.8|54
1620626400000|2021-05-10 06:00:00|7384.8|7369.8|7386.3|7371.3|7386.7|7371.7|7384.8|7369.8|67
1620626700000|2021-05-10 06:05:00|7386.4|7371.4|7384.9|7369.9|7386.8|7371.8|7384.9|7369.9|58
1620627000000|2021-05-10 06:10:00|7385|7370|7386.7|7371.7|7391|7376|7385|7370|119
1620627300000|2021-05-10 06:15:00|7386.8|7371.8|7389|7374|7389|7374|7386.8|7371.8|63
1620627600000|2021-05-10 06:20:00|7389.1|7374.1|7384.8|7369.8|7389.1|7374.1|7384.7|7369.7|58
1620627900000|2021-05-10 06:25:00|7384.7|7369.7|7385.1|7370.1|7385.1|7370.1|7382.8|7367.8|73
1620628200000|2021-05-10 06:30:00|7385.9|7370.9|7386.6|7371.6|7387.4|7372.4|7385.4|7370.4|67
1620628500000|2021-05-10 06:35:00|7386.7|7371.7|7388.8|7373.8|7389.7|7374.7|7386.6|7371.6|68
1620628800000|2021-05-10 06:40:00|7388.9|7373.9|7388.4|7373.4|7391.3|7376.3|7388.3|7373.3|84
1620629100000|2021-05-10 06:45:00|7388|7373|7386.6|7371.6|7388|7373|7386.4|7371.4|48
1620629400000|2021-05-10 06:50:00|7386.5|7371.5|7387.1|7372.1|7387.3|7372.3|7386.5|7371.5|31
1620629700000|2021-05-10 06:55:00|7387|7372|7386.8|7371.8|7388.5|7373.5|7386.8|7371.8|47
1620630000000|2021-05-10 07:00:00|7386.9|7371.9|7386.8|7371.8|7387.3|7372.3|7386.3|7371.3|44
1620630300000|2021-05-10 07:05:00|7386.6|7371.6|7386.5|7371.5|7387|7372|7386.3|7371.3|25
1620630600000|2021-05-10 07:10:00|7386.3|7371.3|7386.6|7371.6|7386.9|7371.9|7386.1|7371.1|21
1620630900000|2021-05-10 07:15:00|7386.7|7371.7|7385.1|7370.1|7386.8|7371.8|7385|7370|16
1620631200000|2021-05-10 07:20:00|7385.3|7370.3|7386.6|7371.6|7386.9|7371.9|7385.3|7370.3|19
1620631500000|2021-05-10 07:25:00|7387.2|7372.2|7386.8|7371.8|7387.4|7372.4|7386.6|7371.6|8
1620631800000|2021-05-10 07:30:00|7386.7|7371.7|7386.5|7371.5|7387.6|7372.6|7386.4|7371.4|24
1620632100000|2021-05-10 07:35:00|7386.6|7371.6|7388.5|7373.5|7388.6|7373.6|7386.5|7371.5|47
1620632400000|2021-05-10 07:40:00|7388.8|7373.8|7392|7377|7392|7377|7388.8|7373.8|48
1620632700000|2021-05-10 07:45:00|7392.1|7377.1|7391.4|7376.4|7392.1|7377.1|7390.3|7375.3|25
1620633000000|2021-05-10 07:50:00|7390.8|7375.8|7389.1|7374.1|7390.8|7375.8|7388|7373|51
1620633300000|2021-05-10 07:55:00|7389|7374|7386.6|7371.6|7389.3|7374.3|7385.9|7370.9|37
1620633600000|2021-05-10 08:00:00|7386.7|7371.7|7387.1|7372.1|7387.4|7372.4|7386|7371|26
1620633900000|2021-05-10 08:05:00|7387.2|7372.2|7389.2|7374.2|7389.7|7374.7|7387.1|7372.1|47
1620634200000|2021-05-10 08:10:00|7389|7374|7387.9|7372.9|7389|7374|7387.9|7372.9|22
1620634500000|2021-05-10 08:15:00|7388.3|7373.3|7387.5|7372.5|7388.3|7373.3|7386.7|7371.7|30
1620634800000|2021-05-10 08:20:00|7387.2|7372.2|7387.6|7372.6|7388.8|7373.8|7387|7372|55
1620635100000|2021-05-10 08:25:00|7387.5|7372.5|7384|7369|7387.5|7372.5|7384|7369|39
1620635400000|2021-05-10 08:30:00|7383.8|7368.8|7385.3|7370.3|7386.2|7371.2|7383.8|7368.8|62
1620635700000|2021-05-10 08:35:00|7385.4|7370.4|7382.3|7367.3|7385.8|7370.8|7382|7367|65
1620636000000|2021-05-10 08:40:00|7382.2|7367.2|7381.7|7366.7|7383|7368|7381|7366|91
1620636300000|2021-05-10 08:45:00|7381.6|7366.6|7381.7|7366.7|7381.7|7366.7|7380.4|7365.4|43
1620636600000|2021-05-10 08:50:00|7381.8|7366.8|7383.7|7368.7|7383.9|7368.9|7380.5|7365.5|58
1620636900000|2021-05-10 08:55:00|7383.6|7368.6|7385.8|7370.8|7385.8|7370.8|7383.6|7368.6|46
1620637200000|2021-05-10 09:00:00|7385.9|7370.9|7386.9|7371.9|7387.1|7372.1|7385.9|7370.9|33
1620637500000|2021-05-10 09:05:00|7387|7372|7386.9|7371.9|7387.2|7372.2|7386.9|7371.9|22
1620637800000|2021-05-10 09:10:00|7386.7|7371.7|7386.9|7371.9|7386.9|7371.9|7385.9|7370.9|21
1620638100000|2021-05-10 09:15:00|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|7386.7|7371.7|9
1620638400000|2021-05-10 09:20:00|7387.7|7372.7|7388.2|7373.2|7388.6|7373.6|7387.3|7372.3|38
1620638700000|2021-05-10 09:25:00|7388.1|7373.1|7388|7373|7388.1|7373.1|7387.5|7372.5|27
1620639000000|2021-05-10 09:30:00|7387.9|7372.9|7387.6|7372.6|7388|7373|7387.3|7372.3|34
1620639300000|2021-05-10 09:35:00|7387.5|7372.5|7384|7369|7387.5|7372.5|7383.9|7368.9|43
1620639600000|2021-05-10 09:40:00|7384.1|7369.1|7383.4|7368.4|7386.1|7371.1|7382.8|7367.8|64
1620639900000|2021-05-10 09:45:00|7383.5|7368.5|7383.5|7368.5|7385.1|7370.1|7381.5|7366.5|70
1620640200000|2021-05-10 09:50:00|7383.6|7368.6|7382.8|7367.8|7383.9|7368.9|7382.6|7367.6|54
1620640500000|2021-05-10 09:55:00|7382.9|7367.9|7383.2|7368.2|7383.2|7368.2|7381.7|7366.7|28
1620640800000|2021-05-10 10:00:00|7383.3|7368.3|7382.7|7367.7|7385.4|7370.4|7382.4|7367.4|39
1620641100000|2021-05-10 10:05:00|7382.6|7367.6|7381.5|7366.5|7383.3|7368.3|7380.6|7365.6|35
1620641400000|2021-05-10 10:10:00|7381.6|7366.6|7382.4|7367.4|7383.2|7368.2|7381.6|7366.6|16
1620641700000|2021-05-10 10:15:00|7382.2|7367.2|7381.8|7366.8|7382.6|7367.6|7381.5|7366.5|26
1620642000000|2021-05-10 10:20:00|7381.6|7366.6|7380.3|7365.3|7381.8|7366.8|7379.2|7364.2|48
1620642300000|2021-05-10 10:25:00|7380.4|7365.4|7379.9|7364.9|7380.4|7365.4|7379.5|7364.5|11
1620642600000|2021-05-10 10:30:00|7379.8|7364.8|7381.6|7366.6|7381.8|7366.8|7379.5|7364.5|34
1620642900000|2021-05-10 10:35:00|7381.7|7366.7|7380.1|7365.1|7381.7|7366.7|7380.1|7365.1|18
1620643200000|2021-05-10 10:40:00|7379.7|7364.7|7379.9|7364.9|7380.2|7365.2|7379.6|7364.6|8
1620643500000|2021-05-10 10:45:00|7379.8|7364.8|7380.5|7365.5|7380.6|7365.6|7379.8|7364.8|22
1620643800000|2021-05-10 10:50:00|7380.6|7365.6|7380.2|7365.2|7380.6|7365.6|7379.8|7364.8|20
1620644100000|2021-05-10 10:55:00|7380.3|7365.3|7380.8|7365.8|7380.8|7365.8|7380.3|7365.3|11
1620644400000|2021-05-10 11:00:00|7380.9|7365.9|7382.8|7367.8|7382.8|7367.8|7380.6|7365.6|40
1620644700000|2021-05-10 11:05:00|7382.9|7367.9|7382.8|7367.8|7383.2|7368.2|7382.7|7367.7|10
1620645000000|2021-05-10 11:10:00|7382.7|7367.7|7382|7367|7382.9|7367.9|7381.4|7366.4|21
1620645300000|2021-05-10 11:15:00|7382.1|7367.1|7381.6|7366.6|7382.8|7367.8|7381.5|7366.5|27
1620645600000|2021-05-10 11:20:00|7381.4|7366.4|7383|7368|7383|7368|7381.1|7366.1|26
1620645900000|2021-05-10 11:25:00|7383.1|7368.1|7383.4|7368.4|7383.8|7368.8|7383|7368|22
1620646200000|2021-05-10 11:30:00|7384.2|7369.2|7384.4|7369.4|7384.5|7369.5|7384.1|7369.1|13
1620646500000|2021-05-10 11:35:00|7389.6|7364.6|7390.2|7365.2|7391|7370|7385|7364.6|6
1620646800000|2021-05-10 11:40:00|7385|7370|7385.2|7370.2|7385.4|7370.4|7385|7370|7
1620647100000|2021-05-10 11:45:00|7385.4|7370.4|7385.2|7370.2|7386.2|7371.2|7385.2|7370.2|10
1620647400000|2021-05-10 11:50:00|7385.1|7370.1|7385.8|7370.8|7386|7371|7385|7370|39
1620647700000|2021-05-10 11:55:00|7385.6|7370.6|7385|7370|7385.8|7370.8|7384.4|7369.4|25
1620648000000|2021-05-10 12:00:00|7385.1|7370.1|7385|7370|7385.1|7370.1|7385|7370|2
1620648300000|2021-05-10 12:05:00|7384.8|7369.8|7384.9|7369.9|7384.9|7369.9|7384.8|7369.8|2
1620648600000|2021-05-10 12:10:00|7385.1|7370.1|7384.7|7369.7|7386.4|7371.4|7384.4|7369.4|13
1620648900000|2021-05-10 12:15:00|7385|7370|7384.5|7369.5|7385|7370|7384.4|7369.4|6
1620649500000|2021-05-10 12:25:00|7384.4|7369.4|7384.4|7369.4|7384.4|7369.4|7384.1|7369.1|4
1620649800000|2021-05-10 12:30:00|7384.5|7369.5|7384.1|7369.1|7384.5|7369.5|7384|7369|8
1620650100000|2021-05-10 12:35:00|7384|7369|7383.6|7368.6|7384.1|7369.1|7383|7368|13
1620650700000|2021-05-10 12:45:00|7383.8|7368.8|7386|7361|7386.9|7368.8|7382.2|7360.8|20
1620651000000|2021-05-10 12:50:00|7385.8|7360.8|7385.9|7360.9|7385.9|7360.9|7385.8|7360.8|2
1620651300000|2021-05-10 12:55:00|7380.9|7365.9|7381.3|7366.3|7381.6|7366.6|7380.9|7365.9|21
1620651600000|2021-05-10 13:00:00|7381.2|7366.2|7382.1|7367.1|7382.5|7367.5|7381.2|7366.2|35
1620651900000|2021-05-10 13:05:00|7382.2|7367.2|7383|7368|7383|7368|7382.1|7367.1|11
1620652200000|2021-05-10 13:10:00|7383.7|7368.7|7382.8|7367.8|7384.2|7369.2|7382.2|7367.2|23
1620652500000|2021-05-10 13:15:00|7382.9|7367.9|7383.4|7368.4|7383.6|7368.6|7382.8|7367.8|11
1620652800000|2021-05-10 13:20:00|7383.3|7368.3|7383.1|7368.1|7383.4|7368.4|7382.8|7367.8|13
1620653100000|2021-05-10 13:25:00|7383|7368|7381.3|7366.3|7383|7368|7381.2|7366.2|13
1620653400000|2021-05-10 13:30:00|7381.1|7366.1|7381.6|7366.6|7381.6|7366.6|7381.1|7366.1|4
1620653700000|2021-05-10 13:35:00|7381.4|7366.4|7390|7365|7390|7368|7381.4|7362.7|23
1620654000000|2021-05-10 13:40:00|7389.5|7364.5|7390.9|7365.9|7390.9|7365.9|7389.5|7364.5|10
1620654300000|2021-05-10 13:45:00|7390.8|7365.8|7394.4|7369.4|7394.9|7372.8|7386.1|7365.8|48
1620654600000|2021-05-10 13:50:00|7394.5|7369.5|7389.8|7374.8|7395.1|7375.3|7389.7|7368.8|40
1620654900000|2021-05-10 13:55:00|7389.6|7374.6|7393.3|7368.3|7395.3|7374.9|7389.6|7368.3|29
1620655200000|2021-05-10 14:00:00|7393.2|7368.2|7393.9|7368.9|7394|7369|7393.1|7368.1|22
1620655500000|2021-05-10 14:05:00|7394|7369|7387.4|7372.4|7394.2|7372.8|7387.2|7368.1|21
1620655800000|2021-05-10 14:10:00|7387.2|7372.2|7387.5|7372.5|7388.9|7373.9|7386.5|7371.5|31
1620656100000|2021-05-10 14:15:00|7387.2|7372.2|7387.3|7372.3|7387.5|7372.5|7386.5|7371.5|18
1620656400000|2021-05-10 14:20:00|7387.4|7372.4|7388.3|7373.3|7388.4|7373.4|7387|7372|25
1620656700000|2021-05-10 14:25:00|7388.4|7373.4|7387|7372|7388.4|7373.4|7386.9|7371.9|17
1620657000000|2021-05-10 14:30:00|7387.2|7372.2|7387.7|7372.7|7388|7373|7387.2|7372.2|8
1620657300000|2021-05-10 14:35:00|7387.8|7372.8|7394.4|7369.4|7394.4|7374.9|7387.6|7369.3|15
1620657600000|2021-05-10 14:40:00|7394.2|7369.2|7388.2|7373.2|7394.4|7373.2|7388|7369.2|5
1620657900000|2021-05-10 14:45:00|7388.5|7373.5|7393.9|7368.9|7396.2|7375.7|7388.5|7368.8|23
1620658200000|2021-05-10 14:50:00|7393.8|7368.8|7389.7|7374.7|7395.3|7375|7388.1|7368.8|40
1620658500000|2021-05-10 14:55:00|7389.6|7374.6|7389|7374|7390|7375|7387.2|7372.2|33
1620658800000|2021-05-10 15:00:00|7389.1|7374.1|7389.7|7374.7|7390.6|7375.6|7389|7374|26
1620659100000|2021-05-10 15:05:00|7389.9|7374.9|7390|7375|7390.3|7375.3|7389.9|7374.9|4
1620659400000|2021-05-10 15:10:00|7390.1|7375.1|7394.4|7379.4|7394.4|7379.4|7390.1|7375.1|23
1620659700000|2021-05-10 15:15:00|7394.3|7379.3|7393.5|7378.5|7394.4|7379.4|7393|7378|9
1620660000000|2021-05-10 15:20:00|7392.7|7377.7|7390|7375|7392.7|7377.7|7390|7375|6
1620660300000|2021-05-10 15:25:00|7390.5|7375.5|7389.2|7374.2|7397.8|7375.5|7389|7369.4|20
1620660600000|2021-05-10 15:30:00|7389.5|7374.5|7389.2|7374.2|7389.8|7374.8|7389.2|7374.2|6
1620660900000|2021-05-10 15:35:00|7389.4|7374.4|7389.5|7374.5|7396.4|7375.4|7389.4|7370.8|10
1620661200000|2021-05-10 15:40:00|7389.3|7374.3|7389.2|7374.2|7389.3|7374.3|7388.8|7373.8|7
1620661500000|2021-05-10 15:45:00|7389.1|7374.1|7389|7374|7389.1|7374.1|7389|7374|2
1620661800000|2021-05-10 15:50:00|7388.5|7373.5|7389.2|7374.2|7389.2|7374.2|7388.5|7373.5|3
1620662100000|2021-05-10 15:55:00|7389.1|7374.1|7387.8|7372.8|7389.1|7374.1|7387.2|7372.2|14
1620662400000|2021-05-10 16:00:00|7388|7373|7388|7373|7388.2|7373.2|7388|7373|5
1620662700000|2021-05-10 16:05:00|7388.1|7373.1|7387.6|7372.6|7388.1|7373.1|7387.6|7372.6|4
1620663000000|2021-05-10 16:10:00|7387.2|7372.2|7388|7373|7388|7373|7386|7371|16
1620663300000|2021-05-10 16:15:00|7387.9|7372.9|7387.8|7372.8|7387.9|7372.9|7387.8|7372.8|2
1620663600000|2021-05-10 16:20:00|7387.9|7372.9|7387.7|7372.7|7388.2|7373.2|7387.5|7372.5|31
1620663900000|2021-05-10 16:25:00|7387.6|7372.6|7389|7374|7389|7374|7387.5|7372.5|18
1620664200000|2021-05-10 16:30:00|7388.9|7373.9|7388.8|7373.8|7388.9|7373.9|7388.8|7373.8|2
1620664500000|2021-05-10 16:35:00|7388.9|7373.9|7388.8|7373.8|7388.9|7373.9|7388.8|7373.8|4
1620664800000|2021-05-10 16:40:00|7388.7|7373.7|7388.8|7373.8|7389.9|7374.9|7388.2|7373.2|9
1620665100000|2021-05-10 16:45:00|7389.2|7374.2|7394.9|7369.9|7395|7375.1|7388.9|7369.9|11
1620665400000|2021-05-10 16:50:00|7395|7370|7395|7370|7395|7370|7395|7370|1
1620665700000|2021-05-10 16:55:00|7395.1|7370.1|7395|7370|7395.1|7370.1|7395|7370|2
1620666000000|2021-05-10 17:00:00|7395.2|7370.2|7395|7370|7395.2|7370.2|7395|7370|4
1620666300000|2021-05-10 17:05:00|7395.3|7370.3|7390.9|7375.9|7395.3|7375.9|7390.9|7370|19
1620666600000|2021-05-10 17:10:00|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|1
1620666900000|2021-05-10 17:15:00|7391.5|7376.5|7391.2|7376.2|7391.5|7376.5|7391.2|7376.2|2
1620667200000|2021-05-10 17:20:00|7391.3|7376.3|7392.2|7377.2|7392.2|7377.2|7391.2|7376.2|5
1620667500000|2021-05-10 17:25:00|7391.9|7376.9|7392.2|7377.2|7392.7|7377.7|7391.6|7376.6|13
1620667800000|2021-05-10 17:30:00|7392.3|7377.3|7391.7|7376.7|7396.6|7377.6|7391.7|7371.4|10
1620668100000|2021-05-10 17:35:00|7391.8|7376.8|7391.9|7376.9|7391.9|7376.9|7391.8|7376.8|6
1620668700000|2021-05-10 17:45:00|7392|7377|7392.8|7377.8|7393|7378|7392|7377|9
1620669000000|2021-05-10 17:50:00|7392.7|7377.7|7393.7|7378.7|7398.6|7378.8|7392.7|7373.6|21
1620669300000|2021-05-10 17:55:00|7393.6|7378.6|7393.3|7378.3|7398.7|7378.7|7393.2|7373.4|19
1620669600000|2021-05-10 18:00:00|7393.2|7378.2|7393.3|7378.3|7393.3|7378.3|7393.2|7378.2|8
1620669900000|2021-05-10 18:05:00|7393.2|7378.2|7393.2|7378.2|7393.3|7378.3|7393.2|7378.2|3
1620670200000|2021-05-10 18:10:00|7393.3|7378.3|7393.9|7378.9|7394.4|7379.4|7393.3|7378.3|5
1620670500000|2021-05-10 18:15:00|7393.7|7378.7|7394.1|7379.1|7394.2|7379.2|7392.7|7377.7|19
1620670800000|2021-05-10 18:20:00|7393.8|7378.8|7396.4|7381.4|7400.1|7385.1|7393.7|7378.7|16
1620671100000|2021-05-10 18:25:00|7396.5|7381.5|7396.4|7381.4|7396.5|7381.5|7396.4|7381.4|2
1620671400000|2021-05-10 18:30:00|7397|7382|7402.1|7377.1|7402.1|7383.5|7397|7376.9|4
1620671700000|2021-05-10 18:35:00|7402.2|7377.2|7402.2|7377.2|7402.2|7377.2|7402.2|7377.2|1
1620672300000|2021-05-10 18:45:00|7397.7|7382.7|7397.9|7382.9|7397.9|7382.9|7397.7|7382.7|2
1620673200000|2021-05-10 19:00:00|7397.8|7382.8|7403.4|7378.4|7403.4|7382.9|7397.8|7377.8|5
1620673500000|2021-05-10 19:05:00|7403.2|7378.2|7400.3|7375.3|7403.2|7378.2|7400.3|7375.3|10
1620673800000|2021-05-10 19:10:00|7399.9|7374.9|7400|7375|7400.1|7375.1|7399.9|7374.9|4
1620674100000|2021-05-10 19:15:00|7399|7374|7399.4|7374.4|7399.4|7374.4|7397.7|7372.7|6
1620674400000|2021-05-10 19:20:00|7394.4|7379.4|7393.7|7378.7|7394.4|7379.4|7393.7|7378.7|4
1620674700000|2021-05-10 19:25:00|7394.3|7379.3|7394.5|7379.5|7394.5|7379.5|7394.3|7379.3|4
1620675600000|2021-05-10 19:40:00|7394.6|7379.6|7394.6|7379.6|7394.6|7379.6|7394.6|7379.6|1
1620676200000|2021-05-10 19:50:00|7394.8|7379.8|7394.5|7379.5|7394.8|7379.8|7394.4|7379.4|6
1620676500000|2021-05-10 19:55:00|7394.6|7379.6|7395.2|7380.2|7395.7|7380.7|7394.1|7379.1|7
1620610200000|2021-05-10 01:30:00|7382.5|7357.5|7382.1|7357.1|7382.5|7357.5|7382.1|7357.1|5
1620610500000|2021-05-10 01:35:00|7382|7357|7384|7359|7384|7361.8|7376.7|7354|9
1620610800000|2021-05-10 01:40:00|7380.1|7355.1|7380|7355|7380.1|7355.1|7380|7355|2
1620611400000|2021-05-10 01:50:00|7375.5|7350.5|7374.3|7349.3|7375.5|7350.5|7374.3|7349.3|2
1620611700000|2021-05-10 01:55:00|7374.2|7349.2|7377.5|7352.5|7377.6|7352.6|7374.1|7349.1|5
1620612300000|2021-05-10 02:05:00|7376.5|7351.5|7376.5|7351.5|7376.5|7351.5|7376.5|7351.5|1
1620612600000|2021-05-10 02:10:00|7381.6|7356.6|7381.2|7356.2|7381.6|7356.6|7381.2|7356.2|3
1620612900000|2021-05-10 02:15:00|7381|7356|7382.7|7357.7|7382.7|7357.7|7376.6|7351.6|13
1620613200000|2021-05-10 02:20:00|7380.8|7355.8|7381.6|7356.6|7381.6|7356.6|7380.1|7355.1|6
1620614400000|2021-05-10 02:40:00|7382.5|7357.5|7383.1|7358.1|7383.1|7358.1|7382.5|7357.5|3
1620615300000|2021-05-10 02:55:00|7383.3|7358.3|7383.3|7358.3|7383.3|7358.3|7383.3|7358.3|1
1620615600000|2021-05-10 03:00:00|7382.9|7357.9|7382.9|7357.9|7382.9|7357.9|7382.9|7357.9|1
1620616500000|2021-05-10 03:15:00|7383.2|7358.2|7381.3|7356.3|7385.3|7360.3|7380.5|7355.5|9
1620616800000|2021-05-10 03:20:00|7378.9|7353.9|7379.8|7354.8|7380.2|7359.5|7374.5|7353.8|8
1620617100000|2021-05-10 03:25:00|7380|7355|7379.8|7354.8|7380|7355|7379.8|7354.8|5
1620617400000|2021-05-10 03:30:00|7380|7355|7381.6|7356.6|7384.3|7359.3|7380|7355|21
1620617700000|2021-05-10 03:35:00|7376.2|7361.2|7376.7|7361.7|7383.6|7362.7|7376.2|7356.5|55
1620618000000|2021-05-10 03:40:00|7376.6|7361.6|7377.1|7362.1|7378.5|7363.5|7375.8|7360.8|55
1620618300000|2021-05-10 03:45:00|7377|7362|7374.6|7359.6|7377.3|7362.3|7374.6|7359.6|71
1620618600000|2021-05-10 03:50:00|7374.5|7359.5|7376.9|7361.9|7377|7362|7373.1|7358.1|68
1620618900000|2021-05-10 03:55:00|7376.8|7361.8|7380.6|7365.6|7380.7|7365.7|7376.6|7361.6|58
1620619200000|2021-05-10 04:00:00|7381|7366|7383.7|7368.7|7384.5|7369.5|7381|7366|105
1620619500000|2021-05-10 04:05:00|7383.3|7368.3|7381|7366|7383.3|7368.3|7380.4|7365.4|44
1620619800000|2021-05-10 04:10:00|7381.1|7366.1|7379.8|7364.8|7381.1|7366.1|7376.9|7361.9|81
1620620100000|2021-05-10 04:15:00|7379.9|7364.9|7379.7|7364.7|7380.8|7365.8|7379.1|7364.1|41
1620620400000|2021-05-10 04:20:00|7379.6|7364.6|7378.9|7363.9|7380.2|7365.2|7376.5|7361.5|109
1620620700000|2021-05-10 04:25:00|7379|7364|7379.1|7364.1|7379.5|7364.5|7378.3|7363.3|49
1620621000000|2021-05-10 04:30:00|7378.9|7363.9|7380.9|7365.9|7380.9|7365.9|7378.3|7363.3|63
1620621300000|2021-05-10 04:35:00|7381.4|7366.4|7381.2|7366.2|7384.1|7369.1|7380.8|7365.8|112
1620621600000|2021-05-10 04:40:00|7381.1|7366.1|7379.5|7364.5|7381.1|7366.1|7379.4|7364.4|63
1620621900000|2021-05-10 04:45:00|7379.6|7364.6|7379.6|7364.6|7380.2|7365.2|7379.4|7364.4|52
1620622200000|2021-05-10 04:50:00|7379.4|7364.4|7380.6|7365.6|7382.1|7367.1|7378.8|7363.8|64
1620622500000|2021-05-10 04:55:00|7380.7|7365.7|7381.2|7366.2|7381.9|7366.9|7380.6|7365.6|48
1620622800000|2021-05-10 05:00:00|7381.3|7366.3|7382.1|7367.1|7382.1|7367.1|7380.7|7365.7|38
1620623100000|2021-05-10 05:05:00|7382.2|7367.2|7382.7|7367.7|7382.8|7367.8|7381.9|7366.9|51
1620623400000|2021-05-10 05:10:00|7382.8|7367.8|7384.5|7369.5|7385.1|7370.1|7382.7|7367.7|67
1620623700000|2021-05-10 05:15:00|7384.7|7369.7|7386.9|7371.9|7387.2|7372.2|7384.4|7369.4|70
1620624000000|2021-05-10 05:20:00|7386.8|7371.8|7386.9|7371.9|7389.4|7374.4|7385.6|7370.6|68
1620624300000|2021-05-10 05:25:00|7387|7372|7391.3|7376.3|7391.3|7376.3|7387|7372|52
1620624600000|2021-05-10 05:30:00|7390.9|7375.9|7391.9|7376.9|7393.1|7378.1|7389.1|7374.1|101
1620624900000|2021-05-10 05:35:00|7392.2|7377.2|7392.5|7377.5|7394.8|7379.8|7391.6|7376.6|100
1620625200000|2021-05-10 05:40:00|7392.6|7377.6|7391.8|7376.8|7392.7|7377.7|7391.2|7376.2|41
1620625500000|2021-05-10 05:45:00|7391.7|7376.7|7388.9|7373.9|7392|7377|7388.9|7373.9|45
1620625800000|2021-05-10 05:50:00|7389|7374|7385.8|7370.8|7389|7374|7385.2|7370.2|57
1620626100000|2021-05-10 05:55:00|7385.6|7370.6|7384.9|7369.9|7386|7371|7384.8|7369.8|54
1620626400000|2021-05-10 06:00:00|7384.8|7369.8|7386.3|7371.3|7386.7|7371.7|7384.8|7369.8|67
1620626700000|2021-05-10 06:05:00|7386.4|7371.4|7384.9|7369.9|7386.8|7371.8|7384.9|7369.9|58
1620627000000|2021-05-10 06:10:00|7385|7370|7386.7|7371.7|7391|7376|7385|7370|119
1620627300000|2021-05-10 06:15:00|7386.8|7371.8|7389|7374|7389|7374|7386.8|7371.8|63
1620627600000|2021-05-10 06:20:00|7389.1|7374.1|7384.8|7369.8|7389.1|7374.1|7384.7|7369.7|58
1620627900000|2021-05-10 06:25:00|7384.7|7369.7|7385.1|7370.1|7385.1|7370.1|7382.8|7367.8|73
1620628200000|2021-05-10 06:30:00|7385.9|7370.9|7386.6|7371.6|7387.4|7372.4|7385.4|7370.4|67
1620628500000|2021-05-10 06:35:00|7386.7|7371.7|7388.8|7373.8|7389.7|7374.7|7386.6|7371.6|68
1620628800000|2021-05-10 06:40:00|7388.9|7373.9|7388.4|7373.4|7391.3|7376.3|7388.3|7373.3|84
1620629100000|2021-05-10 06:45:00|7388|7373|7386.6|7371.6|7388|7373|7386.4|7371.4|48
1620629400000|2021-05-10 06:50:00|7386.5|7371.5|7387.1|7372.1|7387.3|7372.3|7386.5|7371.5|31
1620629700000|2021-05-10 06:55:00|7387|7372|7386.8|7371.8|7388.5|7373.5|7386.8|7371.8|47
1620630000000|2021-05-10 07:00:00|7386.9|7371.9|7386.8|7371.8|7387.3|7372.3|7386.3|7371.3|44
1620630300000|2021-05-10 07:05:00|7386.6|7371.6|7386.5|7371.5|7387|7372|7386.3|7371.3|25
1620630600000|2021-05-10 07:10:00|7386.3|7371.3|7386.6|7371.6|7386.9|7371.9|7386.1|7371.1|21
1620630900000|2021-05-10 07:15:00|7386.7|7371.7|7385.1|7370.1|7386.8|7371.8|7385|7370|16
1620631200000|2021-05-10 07:20:00|7385.3|7370.3|7386.6|7371.6|7386.9|7371.9|7385.3|7370.3|19
1620631500000|2021-05-10 07:25:00|7387.2|7372.2|7386.8|7371.8|7387.4|7372.4|7386.6|7371.6|8
1620631800000|2021-05-10 07:30:00|7386.7|7371.7|7386.5|7371.5|7387.6|7372.6|7386.4|7371.4|24
1620632100000|2021-05-10 07:35:00|7386.6|7371.6|7388.5|7373.5|7388.6|7373.6|7386.5|7371.5|47
1620632400000|2021-05-10 07:40:00|7388.8|7373.8|7392|7377|7392|7377|7388.8|7373.8|48
1620632700000|2021-05-10 07:45:00|7392.1|7377.1|7391.4|7376.4|7392.1|7377.1|7390.3|7375.3|25
1620633000000|2021-05-10 07:50:00|7390.8|7375.8|7389.1|7374.1|7390.8|7375.8|7388|7373|51
1620633300000|2021-05-10 07:55:00|7389|7374|7386.6|7371.6|7389.3|7374.3|7385.9|7370.9|37
1620633600000|2021-05-10 08:00:00|7386.7|7371.7|7387.1|7372.1|7387.4|7372.4|7386|7371|26
1620633900000|2021-05-10 08:05:00|7387.2|7372.2|7389.2|7374.2|7389.7|7374.7|7387.1|7372.1|47
1620634200000|2021-05-10 08:10:00|7389|7374|7387.9|7372.9|7389|7374|7387.9|7372.9|22
1620634500000|2021-05-10 08:15:00|7388.3|7373.3|7387.5|7372.5|7388.3|7373.3|7386.7|7371.7|30
1620634800000|2021-05-10 08:20:00|7387.2|7372.2|7387.6|7372.6|7388.8|7373.8|7387|7372|55
1620635100000|2021-05-10 08:25:00|7387.5|7372.5|7384|7369|7387.5|7372.5|7384|7369|39
1620635400000|2021-05-10 08:30:00|7383.8|7368.8|7385.3|7370.3|7386.2|7371.2|7383.8|7368.8|62
1620635700000|2021-05-10 08:35:00|7385.4|7370.4|7382.3|7367.3|7385.8|7370.8|7382|7367|65
1620636000000|2021-05-10 08:40:00|7382.2|7367.2|7381.7|7366.7|7383|7368|7381|7366|91
1620636300000|2021-05-10 08:45:00|7381.6|7366.6|7381.7|7366.7|7381.7|7366.7|7380.4|7365.4|43
1620636600000|2021-05-10 08:50:00|7381.8|7366.8|7383.7|7368.7|7383.9|7368.9|7380.5|7365.5|58
1620636900000|2021-05-10 08:55:00|7383.6|7368.6|7385.8|7370.8|7385.8|7370.8|7383.6|7368.6|46
1620637200000|2021-05-10 09:00:00|7385.9|7370.9|7386.9|7371.9|7387.1|7372.1|7385.9|7370.9|33
1620637500000|2021-05-10 09:05:00|7387|7372|7386.9|7371.9|7387.2|7372.2|7386.9|7371.9|22
1620637800000|2021-05-10 09:10:00|7386.7|7371.7|7386.9|7371.9|7386.9|7371.9|7385.9|7370.9|21
1620638100000|2021-05-10 09:15:00|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|7386.7|7371.7|9
1620638400000|2021-05-10 09:20:00|7387.7|7372.7|7388.2|7373.2|7388.6|7373.6|7387.3|7372.3|38
1620638700000|2021-05-10 09:25:00|7388.1|7373.1|7388|7373|7388.1|7373.1|7387.5|7372.5|27
1620639000000|2021-05-10 09:30:00|7387.9|7372.9|7387.6|7372.6|7388|7373|7387.3|7372.3|34
1620639300000|2021-05-10 09:35:00|7387.5|7372.5|7384|7369|7387.5|7372.5|7383.9|7368.9|43
1620639600000|2021-05-10 09:40:00|7384.1|7369.1|7383.4|7368.4|7386.1|7371.1|7382.8|7367.8|64
1620639900000|2021-05-10 09:45:00|7383.5|7368.5|7383.5|7368.5|7385.1|7370.1|7381.5|7366.5|70
1620640200000|2021-05-10 09:50:00|7383.6|7368.6|7382.8|7367.8|7383.9|7368.9|7382.6|7367.6|54
1620640500000|2021-05-10 09:55:00|7382.9|7367.9|7383.2|7368.2|7383.2|7368.2|7381.7|7366.7|28
1620640800000|2021-05-10 10:00:00|7383.3|7368.3|7382.7|7367.7|7385.4|7370.4|7382.4|7367.4|39
1620641100000|2021-05-10 10:05:00|7382.6|7367.6|7381.5|7366.5|7383.3|7368.3|7380.6|7365.6|35
1620641400000|2021-05-10 10:10:00|7381.6|7366.6|7382.4|7367.4|7383.2|7368.2|7381.6|7366.6|16
1620641700000|2021-05-10 10:15:00|7382.2|7367.2|7381.8|7366.8|7382.6|7367.6|7381.5|7366.5|26
1620642000000|2021-05-10 10:20:00|7381.6|7366.6|7380.3|7365.3|7381.8|7366.8|7379.2|7364.2|48
1620642300000|2021-05-10 10:25:00|7380.4|7365.4|7379.9|7364.9|7380.4|7365.4|7379.5|7364.5|11
1620642600000|2021-05-10 10:30:00|7379.8|7364.8|7381.6|7366.6|7381.8|7366.8|7379.5|7364.5|34
1620642900000|2021-05-10 10:35:00|7381.7|7366.7|7380.1|7365.1|7381.7|7366.7|7380.1|7365.1|18
1620643200000|2021-05-10 10:40:00|7379.7|7364.7|7379.9|7364.9|7380.2|7365.2|7379.6|7364.6|8
1620643500000|2021-05-10 10:45:00|7379.8|7364.8|7380.5|7365.5|7380.6|7365.6|7379.8|7364.8|22
1620643800000|2021-05-10 10:50:00|7380.6|7365.6|7380.2|7365.2|7380.6|7365.6|7379.8|7364.8|20
1620644100000|2021-05-10 10:55:00|7380.3|7365.3|7380.8|7365.8|7380.8|7365.8|7380.3|7365.3|11
1620644400000|2021-05-10 11:00:00|7380.9|7365.9|7382.8|7367.8|7382.8|7367.8|7380.6|7365.6|40
1620644700000|2021-05-10 11:05:00|7382.9|7367.9|7382.8|7367.8|7383.2|7368.2|7382.7|7367.7|10
1620645000000|2021-05-10 11:10:00|7382.7|7367.7|7382|7367|7382.9|7367.9|7381.4|7366.4|21
1620645300000|2021-05-10 11:15:00|7382.1|7367.1|7381.6|7366.6|7382.8|7367.8|7381.5|7366.5|27
1620645600000|2021-05-10 11:20:00|7381.4|7366.4|7383|7368|7383|7368|7381.1|7366.1|26
1620645900000|2021-05-10 11:25:00|7383.1|7368.1|7383.4|7368.4|7383.8|7368.8|7383|7368|22
1620646200000|2021-05-10 11:30:00|7384.2|7369.2|7384.4|7369.4|7384.5|7369.5|7384.1|7369.1|13
1620646500000|2021-05-10 11:35:00|7389.6|7364.6|7390.2|7365.2|7391|7370|7385|7364.6|6
1620646800000|2021-05-10 11:40:00|7385|7370|7385.2|7370.2|7385.4|7370.4|7385|7370|7
1620647100000|2021-05-10 11:45:00|7385.4|7370.4|7385.2|7370.2|7386.2|7371.2|7385.2|7370.2|10
1620647400000|2021-05-10 11:50:00|7385.1|7370.1|7385.8|7370.8|7386|7371|7385|7370|39
1620647700000|2021-05-10 11:55:00|7385.6|7370.6|7385|7370|7385.8|7370.8|7384.4|7369.4|25
1620648000000|2021-05-10 12:00:00|7385.1|7370.1|7385|7370|7385.1|7370.1|7385|7370|2
1620648300000|2021-05-10 12:05:00|7384.8|7369.8|7384.9|7369.9|7384.9|7369.9|7384.8|7369.8|2
1620648600000|2021-05-10 12:10:00|7385.1|7370.1|7384.7|7369.7|7386.4|7371.4|7384.4|7369.4|13
1620648900000|2021-05-10 12:15:00|7385|7370|7384.5|7369.5|7385|7370|7384.4|7369.4|6
1620649500000|2021-05-10 12:25:00|7384.4|7369.4|7384.4|7369.4|7384.4|7369.4|7384.1|7369.1|4
1620649800000|2021-05-10 12:30:00|7384.5|7369.5|7384.1|7369.1|7384.5|7369.5|7384|7369|8
1620650100000|2021-05-10 12:35:00|7384|7369|7383.6|7368.6|7384.1|7369.1|7383|7368|13
1620650700000|2021-05-10 12:45:00|7383.8|7368.8|7386|7361|7386.9|7368.8|7382.2|7360.8|20
1620651000000|2021-05-10 12:50:00|7385.8|7360.8|7385.9|7360.9|7385.9|7360.9|7385.8|7360.8|2
1620651300000|2021-05-10 12:55:00|7380.9|7365.9|7381.3|7366.3|7381.6|7366.6|7380.9|7365.9|21
1620651600000|2021-05-10 13:00:00|7381.2|7366.2|7382.1|7367.1|7382.5|7367.5|7381.2|7366.2|35
1620651900000|2021-05-10 13:05:00|7382.2|7367.2|7383|7368|7383|7368|7382.1|7367.1|11
1620652200000|2021-05-10 13:10:00|7383.7|7368.7|7382.8|7367.8|7384.2|7369.2|7382.2|7367.2|23
1620652500000|2021-05-10 13:15:00|7382.9|7367.9|7383.4|7368.4|7383.6|7368.6|7382.8|7367.8|11
1620652800000|2021-05-10 13:20:00|7383.3|7368.3|7383.1|7368.1|7383.4|7368.4|7382.8|7367.8|13
1620653100000|2021-05-10 13:25:00|7383|7368|7381.3|7366.3|7383|7368|7381.2|7366.2|13
1620653400000|2021-05-10 13:30:00|7381.1|7366.1|7381.6|7366.6|7381.6|7366.6|7381.1|7366.1|4
1620653700000|2021-05-10 13:35:00|7381.4|7366.4|7390|7365|7390|7368|7381.4|7362.7|23
1620654000000|2021-05-10 13:40:00|7389.5|7364.5|7390.9|7365.9|7390.9|7365.9|7389.5|7364.5|10
1620654300000|2021-05-10 13:45:00|7390.8|7365.8|7394.4|7369.4|7394.9|7372.8|7386.1|7365.8|48
1620654600000|2021-05-10 13:50:00|7394.5|7369.5|7389.8|7374.8|7395.1|7375.3|7389.7|7368.8|40
1620654900000|2021-05-10 13:55:00|7389.6|7374.6|7393.3|7368.3|7395.3|7374.9|7389.6|7368.3|29
1620655200000|2021-05-10 14:00:00|7393.2|7368.2|7393.9|7368.9|7394|7369|7393.1|7368.1|22
1620655500000|2021-05-10 14:05:00|7394|7369|7387.4|7372.4|7394.2|7372.8|7387.2|7368.1|21
1620655800000|2021-05-10 14:10:00|7387.2|7372.2|7387.5|7372.5|7388.9|7373.9|7386.5|7371.5|31
1620656100000|2021-05-10 14:15:00|7387.2|7372.2|7387.3|7372.3|7387.5|7372.5|7386.5|7371.5|18
1620656400000|2021-05-10 14:20:00|7387.4|7372.4|7388.3|7373.3|7388.4|7373.4|7387|7372|25
1620656700000|2021-05-10 14:25:00|7388.4|7373.4|7387|7372|7388.4|7373.4|7386.9|7371.9|17
1620657000000|2021-05-10 14:30:00|7387.2|7372.2|7387.7|7372.7|7388|7373|7387.2|7372.2|8
1620657300000|2021-05-10 14:35:00|7387.8|7372.8|7394.4|7369.4|7394.4|7374.9|7387.6|7369.3|15
1620657600000|2021-05-10 14:40:00|7394.2|7369.2|7388.2|7373.2|7394.4|7373.2|7388|7369.2|5
1620657900000|2021-05-10 14:45:00|7388.5|7373.5|7393.9|7368.9|7396.2|7375.7|7388.5|7368.8|23
1620658200000|2021-05-10 14:50:00|7393.8|7368.8|7389.7|7374.7|7395.3|7375|7388.1|7368.8|40
1620658500000|2021-05-10 14:55:00|7389.6|7374.6|7389|7374|7390|7375|7387.2|7372.2|33
1620658800000|2021-05-10 15:00:00|7389.1|7374.1|7389.7|7374.7|7390.6|7375.6|7389|7374|26
1620659100000|2021-05-10 15:05:00|7389.9|7374.9|7390|7375|7390.3|7375.3|7389.9|7374.9|4
1620659400000|2021-05-10 15:10:00|7390.1|7375.1|7394.4|7379.4|7394.4|7379.4|7390.1|7375.1|23
1620659700000|2021-05-10 15:15:00|7394.3|7379.3|7393.5|7378.5|7394.4|7379.4|7393|7378|9
1620660000000|2021-05-10 15:20:00|7392.7|7377.7|7390|7375|7392.7|7377.7|7390|7375|6
1620660300000|2021-05-10 15:25:00|7390.5|7375.5|7389.2|7374.2|7397.8|7375.5|7389|7369.4|20
1620660600000|2021-05-10 15:30:00|7389.5|7374.5|7389.2|7374.2|7389.8|7374.8|7389.2|7374.2|6
1620660900000|2021-05-10 15:35:00|7389.4|7374.4|7389.5|7374.5|7396.4|7375.4|7389.4|7370.8|10
1620661200000|2021-05-10 15:40:00|7389.3|7374.3|7389.2|7374.2|7389.3|7374.3|7388.8|7373.8|7
1620661500000|2021-05-10 15:45:00|7389.1|7374.1|7389|7374|7389.1|7374.1|7389|7374|2
1620661800000|2021-05-10 15:50:00|7388.5|7373.5|7389.2|7374.2|7389.2|7374.2|7388.5|7373.5|3
1620662100000|2021-05-10 15:55:00|7389.1|7374.1|7387.8|7372.8|7389.1|7374.1|7387.2|7372.2|14
1620662400000|2021-05-10 16:00:00|7388|7373|7388|7373|7388.2|7373.2|7388|7373|5
1620662700000|2021-05-10 16:05:00|7388.1|7373.1|7387.6|7372.6|7388.1|7373.1|7387.6|7372.6|4
1620663000000|2021-05-10 16:10:00|7387.2|7372.2|7388|7373|7388|7373|7386|7371|16
1620663300000|2021-05-10 16:15:00|7387.9|7372.9|7387.8|7372.8|7387.9|7372.9|7387.8|7372.8|2
1620663600000|2021-05-10 16:20:00|7387.9|7372.9|7387.7|7372.7|7388.2|7373.2|7387.5|7372.5|31
1620663900000|2021-05-10 16:25:00|7387.6|7372.6|7389|7374|7389|7374|7387.5|7372.5|18
1620664200000|2021-05-10 16:30:00|7388.9|7373.9|7388.8|7373.8|7388.9|7373.9|7388.8|7373.8|2
1620664500000|2021-05-10 16:35:00|7388.9|7373.9|7388.8|7373.8|7388.9|7373.9|7388.8|7373.8|4
1620664800000|2021-05-10 16:40:00|7388.7|7373.7|7388.8|7373.8|7389.9|7374.9|7388.2|7373.2|9
1620665100000|2021-05-10 16:45:00|7389.2|7374.2|7394.9|7369.9|7395|7375.1|7388.9|7369.9|11
1620665400000|2021-05-10 16:50:00|7395|7370|7395|7370|7395|7370|7395|7370|1
1620665700000|2021-05-10 16:55:00|7395.1|7370.1|7395|7370|7395.1|7370.1|7395|7370|2
1620666000000|2021-05-10 17:00:00|7395.2|7370.2|7395|7370|7395.2|7370.2|7395|7370|4
1620666300000|2021-05-10 17:05:00|7395.3|7370.3|7390.9|7375.9|7395.3|7375.9|7390.9|7370|19
1620666600000|2021-05-10 17:10:00|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|1
1620666900000|2021-05-10 17:15:00|7391.5|7376.5|7391.2|7376.2|7391.5|7376.5|7391.2|7376.2|2
1620667200000|2021-05-10 17:20:00|7391.3|7376.3|7392.2|7377.2|7392.2|7377.2|7391.2|7376.2|5
1620667500000|2021-05-10 17:25:00|7391.9|7376.9|7392.2|7377.2|7392.7|7377.7|7391.6|7376.6|13
1620667800000|2021-05-10 17:30:00|7392.3|7377.3|7391.7|7376.7|7396.6|7377.6|7391.7|7371.4|10
1620668100000|2021-05-10 17:35:00|7391.8|7376.8|7391.9|7376.9|7391.9|7376.9|7391.8|7376.8|6
1620668700000|2021-05-10 17:45:00|7392|7377|7392.8|7377.8|7393|7378|7392|7377|9
1620669000000|2021-05-10 17:50:00|7392.7|7377.7|7393.7|7378.7|7398.6|7378.8|7392.7|7373.6|21
1620669300000|2021-05-10 17:55:00|7393.6|7378.6|7393.3|7378.3|7398.7|7378.7|7393.2|7373.4|19
1620669600000|2021-05-10 18:00:00|7393.2|7378.2|7393.3|7378.3|7393.3|7378.3|7393.2|7378.2|8
1620669900000|2021-05-10 18:05:00|7393.2|7378.2|7393.2|7378.2|7393.3|7378.3|7393.2|7378.2|3
1620670200000|2021-05-10 18:10:00|7393.3|7378.3|7393.9|7378.9|7394.4|7379.4|7393.3|7378.3|5
1620670500000|2021-05-10 18:15:00|7393.7|7378.7|7394.1|7379.1|7394.2|7379.2|7392.7|7377.7|19
1620670800000|2021-05-10 18:20:00|7393.8|7378.8|7396.4|7381.4|7400.1|7385.1|7393.7|7378.7|16
1620671100000|2021-05-10 18:25:00|7396.5|7381.5|7396.4|7381.4|7396.5|7381.5|7396.4|7381.4|2
1620671400000|2021-05-10 18:30:00|7397|7382|7402.1|7377.1|7402.1|7383.5|7397|7376.9|4
1620671700000|2021-05-10 18:35:00|7402.2|7377.2|7402.2|7377.2|7402.2|7377.2|7402.2|7377.2|1
1620672300000|2021-05-10 18:45:00|7397.7|7382.7|7397.9|7382.9|7397.9|7382.9|7397.7|7382.7|2
1620673200000|2021-05-10 19:00:00|7397.8|7382.8|7403.4|7378.4|7403.4|7382.9|7397.8|7377.8|5
1620673500000|2021-05-10 19:05:00|7403.2|7378.2|7400.3|7375.3|7403.2|7378.2|7400.3|7375.3|10
1620673800000|2021-05-10 19:10:00|7399.9|7374.9|7400|7375|7400.1|7375.1|7399.9|7374.9|4
1620674100000|2021-05-10 19:15:00|7399|7374|7399.4|7374.4|7399.4|7374.4|7397.7|7372.7|6
1620674400000|2021-05-10 19:20:00|7394.4|7379.4|7393.7|7378.7|7394.4|7379.4|7393.7|7378.7|4
1620674700000|2021-05-10 19:25:00|7394.3|7379.3|7394.5|7379.5|7394.5|7379.5|7394.3|7379.3|4
1620675600000|2021-05-10 19:40:00|7394.6|7379.6|7394.6|7379.6|7394.6|7379.6|7394.6|7379.6|1
1620676200000|2021-05-10 19:50:00|7394.8|7379.8|7394.5|7379.5|7394.8|7379.8|7394.4|7379.4|6
1620676500000|2021-05-10 19:55:00|7394.6|7379.6|7395.2|7380.2|7395.7|7380.7|7394.1|7379.1|7
1620696600000|2021-05-11 01:30:00|7401.5|7376.5|7401.5|7376.5|7401.5|7376.5|7401.5|7376.5|1
1620697200000|2021-05-11 01:40:00|7400.5|7375.5|7398.1|7373.1|7401.5|7376.5|7398.1|7373.1|3
1620698400000|2021-05-11 02:00:00|7399.1|7374.1|7399.1|7374.1|7399.1|7374.1|7399.1|7374.1|1
1620698700000|2021-05-11 02:05:00|7401.8|7376.8|7401.7|7376.7|7401.8|7376.8|7401.7|7376.7|2
1620699000000|2021-05-11 02:10:00|7401.4|7376.4|7401.4|7376.4|7402.3|7377.3|7397.1|7372.1|8
1620699300000|2021-05-11 02:15:00|7397.1|7372.1|7397.8|7372.8|7398.2|7373.2|7397.1|7372.1|7
1620700200000|2021-05-11 02:30:00|7401.7|7376.7|7399.7|7374.7|7401.9|7376.9|7396.6|7371.6|15
1620700500000|2021-05-11 02:35:00|7400|7375|7398.1|7373.1|7400|7375|7397.3|7372.3|6
1620700800000|2021-05-11 02:40:00|7398.3|7373.3|7398.3|7373.3|7398.3|7373.3|7398.3|7373.3|1
1620701100000|2021-05-11 02:45:00|7400.3|7375.3|7401.9|7376.9|7402.1|7377.1|7399.3|7374.3|18
1620701400000|2021-05-11 02:50:00|7399.2|7374.2|7399.6|7374.6|7401.9|7376.9|7399.2|7374.2|10
1620701700000|2021-05-11 02:55:00|7399.8|7374.8|7399.8|7374.8|7399.8|7374.8|7399.8|7374.8|1
1620702000000|2021-05-11 03:00:00|7398.8|7373.8|7399.5|7374.5|7399.8|7374.8|7398.3|7373.3|7
1620702600000|2021-05-11 03:10:00|7399.8|7374.8|7400.5|7375.5|7400.6|7375.6|7399.8|7374.8|3
1620702900000|2021-05-11 03:15:00|7400.8|7375.8|7400.8|7375.8|7400.8|7375.8|7400.8|7375.8|1
1620703200000|2021-05-11 03:20:00|7401.5|7376.5|7401.8|7376.8|7401.8|7376.8|7401.5|7376.5|2
1620703500000|2021-05-11 03:25:00|7401.9|7376.9|7403.9|7378.9|7406.7|7383.7|7396.3|7376.9|23
1620703800000|2021-05-11 03:30:00|7404.2|7379.2|7399.2|7384.2|7405.7|7385|7398.4|7378.3|93
1620704100000|2021-05-11 03:35:00|7398.8|7383.8|7399.3|7384.3|7401.7|7386.7|7398.7|7383.7|58
1620704400000|2021-05-11 03:40:00|7399.2|7384.2|7398.2|7383.2|7399.4|7384.4|7398.2|7383.2|8
1620704700000|2021-05-11 03:45:00|7398.6|7383.6|7397.5|7382.5|7398.6|7383.6|7395.4|7380.4|51
1620705000000|2021-05-11 03:50:00|7397.7|7382.7|7394.7|7379.7|7399|7384|7393.6|7378.6|57
1620705300000|2021-05-11 03:55:00|7394.9|7379.9|7395.7|7380.7|7397.9|7382.9|7394.9|7379.9|43
1620705600000|2021-05-11 04:00:00|7396.1|7381.1|7395.6|7380.6|7396.8|7381.8|7395.6|7380.6|29
1620705900000|2021-05-11 04:05:00|7395.7|7380.7|7396.1|7381.1|7397.2|7382.2|7395.6|7380.6|38
1620706200000|2021-05-11 04:10:00|7396.3|7381.3|7396.1|7381.1|7396.7|7381.7|7395.8|7380.8|19
1620706500000|2021-05-11 04:15:00|7395.9|7380.9|7395.2|7380.2|7395.9|7380.9|7394.8|7379.8|21
1620706800000|2021-05-11 04:20:00|7394.7|7379.7|7396.2|7381.2|7397.2|7382.2|7393.7|7378.7|89
1620707100000|2021-05-11 04:25:00|7396.3|7381.3|7395.8|7380.8|7399.3|7384.3|7395.6|7380.6|57
1620707400000|2021-05-11 04:30:00|7395.9|7380.9|7393.1|7378.1|7396.3|7381.3|7393|7378|59
1620707700000|2021-05-11 04:35:00|7392.6|7377.6|7398.4|7383.4|7398.4|7383.4|7392.6|7377.6|72
1620708000000|2021-05-11 04:40:00|7398.7|7383.7|7397.6|7382.6|7399.5|7384.5|7396.4|7381.4|87
1620708300000|2021-05-11 04:45:00|7398.3|7383.3|7397.7|7382.7|7398.5|7383.5|7396.1|7381.1|38
1620708600000|2021-05-11 04:50:00|7397.1|7382.1|7396.8|7381.8|7397.8|7382.8|7396.3|7381.3|31
1620708900000|2021-05-11 04:55:00|7396.7|7381.7|7395.5|7380.5|7396.7|7381.7|7394.9|7379.9|42
1620709200000|2021-05-11 05:00:00|7395.4|7380.4|7393.4|7378.4|7395.8|7380.8|7393.4|7378.4|40
1620709500000|2021-05-11 05:05:00|7393.5|7378.5|7392|7377|7394.3|7379.3|7392|7377|43
1620709800000|2021-05-11 05:10:00|7392.1|7377.1|7392.8|7377.8|7392.8|7377.8|7392.1|7377.1|22
1620710100000|2021-05-11 05:15:00|7392.7|7377.7|7394.6|7379.6|7394.6|7379.6|7388.6|7373.6|92
1620710400000|2021-05-11 05:20:00|7394.9|7379.9|7390|7375|7394.9|7379.9|7390|7375|88
1620710700000|2021-05-11 05:25:00|7389.7|7374.7|7392.9|7377.9|7392.9|7377.9|7389.7|7374.7|37
1620711000000|2021-05-11 05:30:00|7392.8|7377.8|7393.7|7378.7|7394.1|7379.1|7392.1|7377.1|38
1620711300000|2021-05-11 05:35:00|7393.6|7378.6|7393.9|7378.9|7393.9|7378.9|7392.4|7377.4|40
1620711600000|2021-05-11 05:40:00|7393.8|7378.8|7392.9|7377.9|7393.9|7378.9|7392.1|7377.1|34
1620711900000|2021-05-11 05:45:00|7392.8|7377.8|7393.3|7378.3|7393.6|7378.6|7392.8|7377.8|5
1620712200000|2021-05-11 05:50:00|7392.7|7377.7|7391.8|7376.8|7392.7|7377.7|7391.8|7376.8|17
1620712500000|2021-05-11 05:55:00|7392|7377|7390.5|7375.5|7392.9|7377.9|7390.5|7375.5|47
1620712800000|2021-05-11 06:00:00|7390.6|7375.6|7390.7|7375.7|7392|7377|7389.2|7374.2|63
1620713100000|2021-05-11 06:05:00|7390.8|7375.8|7392.2|7377.2|7392.9|7377.9|7390.8|7375.8|64
1620713400000|2021-05-11 06:10:00|7392.5|7377.5|7392.9|7377.9|7393.2|7378.2|7391.9|7376.9|22
1620713700000|2021-05-11 06:15:00|7393|7378|7392.7|7377.7|7394|7379|7392.7|7377.7|17
1620714000000|2021-05-11 06:20:00|7392.3|7377.3|7393.9|7378.9|7394.6|7379.6|7392.3|7377.3|46
1620714300000|2021-05-11 06:25:00|7394.1|7379.1|7394.2|7379.2|7394.6|7379.6|7393.7|7378.7|27
1620714600000|2021-05-11 06:30:00|7394.1|7379.1|7390.4|7375.4|7394.2|7379.2|7389.9|7374.9|42
1620714900000|2021-05-11 06:35:00|7390.5|7375.5|7387|7372|7390.6|7375.6|7383.6|7361.5|77
1620715200000|2021-05-11 06:40:00|7386.9|7371.9|7387.7|7372.7|7390|7375|7386.2|7371.2|52
1620715500000|2021-05-11 06:45:00|7387.6|7372.6|7385.7|7370.7|7389.3|7374.3|7384.9|7369.9|43
1620715800000|2021-05-11 06:50:00|7385.8|7370.8|7385.3|7370.3|7387.3|7372.3|7385|7370|45
1620716100000|2021-05-11 06:55:00|7385.2|7370.2|7384|7369|7388.7|7371|7383.2|7363.7|58
1620716400000|2021-05-11 07:00:00|7384.1|7369.1|7383.9|7368.9|7385.5|7370.5|7383.3|7368.3|33
1620716700000|2021-05-11 07:05:00|7384.1|7369.1|7384.7|7369.7|7384.9|7369.9|7379.6|7364.6|67
1620717000000|2021-05-11 07:10:00|7384.8|7369.8|7386|7371|7387.1|7372.1|7384.8|7369.8|44
1620717300000|2021-05-11 07:15:00|7386.1|7371.1|7383.5|7368.5|7386.1|7371.1|7383.3|7368.3|36
1620717600000|2021-05-11 07:20:00|7383.6|7368.6|7385.3|7370.3|7385.3|7370.3|7383|7368|30
1620717900000|2021-05-11 07:25:00|7385.4|7370.4|7385.2|7370.2|7386|7371|7384.4|7369.4|31
1620718200000|2021-05-11 07:30:00|7385.3|7370.3|7384.2|7369.2|7385.6|7370.6|7384.2|7369.2|50
1620718500000|2021-05-11 07:35:00|7384.4|7369.4|7384.7|7369.7|7385.6|7370.6|7384.2|7369.2|47
1620718800000|2021-05-11 07:40:00|7384.8|7369.8|7384.8|7369.8|7384.9|7369.9|7384.4|7369.4|20
1620719100000|2021-05-11 07:45:00|7384.9|7369.9|7385.7|7370.7|7386.7|7371.7|7384.9|7369.9|31
1620719400000|2021-05-11 07:50:00|7385.6|7370.6|7384.9|7369.9|7386.2|7371.2|7384.2|7369.2|38
1620719700000|2021-05-11 07:55:00|7385.2|7370.2|7383.9|7368.9|7385.4|7370.4|7383.9|7368.9|12
1620720000000|2021-05-11 08:00:00|7383.8|7368.8|7380.5|7365.5|7383.8|7368.8|7379.5|7364.5|61
1620720300000|2021-05-11 08:05:00|7380.4|7365.4|7377.3|7362.3|7381.2|7366.2|7375.6|7360.6|66
1620720600000|2021-05-11 08:10:00|7376.7|7361.7|7377.7|7362.7|7377.9|7362.9|7376.6|7361.6|34
1620720900000|2021-05-11 08:15:00|7377.8|7362.8|7379.2|7364.2|7379.3|7364.3|7377.8|7362.8|16
1620721200000|2021-05-11 08:20:00|7379|7364|7378.8|7363.8|7380.5|7365.5|7378.8|7363.8|49
1620721500000|2021-05-11 08:25:00|7378.9|7363.9|7379.3|7364.3|7379.3|7364.3|7378.7|7363.7|5
1620721800000|2021-05-11 08:30:00|7380.2|7365.2|7380|7365|7380.5|7365.5|7379|7364|17
1620722100000|2021-05-11 08:35:00|7379.9|7364.9|7379.3|7364.3|7379.9|7364.9|7378.1|7363.1|16
1620722400000|2021-05-11 08:40:00|7379.5|7364.5|7380|7365|7380.2|7365.2|7378.6|7363.6|40
1620722700000|2021-05-11 08:45:00|7379.9|7364.9|7377.8|7362.8|7380|7365|7377.8|7362.8|15
1620723000000|2021-05-11 08:50:00|7377.6|7362.6|7376.8|7361.8|7378.1|7363.1|7374.4|7359.4|77
1620723300000|2021-05-11 08:55:00|7377|7362|7379.1|7364.1|7379.1|7364.1|7377|7362|27
1620723600000|2021-05-11 09:00:00|7379|7364|7379|7364|7379.9|7364.9|7378.2|7363.2|40
1620723900000|2021-05-11 09:05:00|7379.2|7364.2|7379|7364|7380.6|7365.6|7378.4|7363.4|34
1620724200000|2021-05-11 09:10:00|7378.9|7363.9|7380.6|7365.6|7380.7|7365.7|7378|7363|23
1620724500000|2021-05-11 09:15:00|7381.1|7366.1|7379.9|7364.9|7381.4|7366.4|7378.6|7363.6|44
1620724800000|2021-05-11 09:20:00|7380|7365|7376.7|7361.7|7380|7365|7376.6|7361.6|23
1620725100000|2021-05-11 09:25:00|7376.8|7361.8|7376.9|7361.9|7377.2|7362.2|7375.7|7360.7|31
1620725400000|2021-05-11 09:30:00|7376.8|7361.8|7376.5|7361.5|7377.4|7362.4|7375.8|7360.8|50
1620725700000|2021-05-11 09:35:00|7376.6|7361.6|7376.8|7361.8|7377.6|7362.6|7376.5|7361.5|13
1620726000000|2021-05-11 09:40:00|7376.9|7361.9|7377.3|7362.3|7377.9|7362.9|7376.7|7361.7|16
1620726300000|2021-05-11 09:45:00|7376.9|7361.9|7376.4|7361.4|7376.9|7361.9|7375.8|7360.8|21
1620726600000|2021-05-11 09:50:00|7376.1|7361.1|7377.1|7362.1|7377.1|7362.1|7375.8|7360.8|19
1620726900000|2021-05-11 09:55:00|7377|7362|7377.6|7362.6|7378.1|7363.1|7377|7362|23
1620727200000|2021-05-11 10:00:00|7377.3|7362.3|7380.7|7365.7|7381.2|7366.2|7376.7|7361.7|27
1620727500000|2021-05-11 10:05:00|7381.2|7366.2|7380.8|7365.8|7381.5|7366.5|7380.7|7365.7|19
1620727800000|2021-05-11 10:10:00|7380.6|7365.6|7380.7|7365.7|7381|7366|7380.3|7365.3|7
1620728100000|2021-05-11 10:15:00|7380.8|7365.8|7380.2|7365.2|7380.8|7365.8|7379.9|7364.9|7
1620728400000|2021-05-11 10:20:00|7380.5|7365.5|7380.1|7365.1|7380.8|7365.8|7379.8|7364.8|17
1620728700000|2021-05-11 10:25:00|7380|7365|7380.3|7365.3|7380.6|7365.6|7380|7365|10
1620729000000|2021-05-11 10:30:00|7380.4|7365.4|7380.8|7365.8|7381.8|7366.8|7380.4|7365.4|19
1620729300000|2021-05-11 10:35:00|7380.9|7365.9|7381.4|7366.4|7381.6|7366.6|7380.7|7365.7|14
1620729600000|2021-05-11 10:40:00|7381.6|7366.6|7382.5|7367.5|7382.6|7367.6|7381.6|7366.6|19
1620729900000|2021-05-11 10:45:00|7382.4|7367.4|7381.8|7366.8|7382.6|7367.6|7381.7|7366.7|19
1620730200000|2021-05-11 10:50:00|7382|7367|7380.9|7365.9|7382.3|7367.3|7380.9|7365.9|16
1620730500000|2021-05-11 10:55:00|7380.5|7365.5|7380.8|7365.8|7380.8|7365.8|7380.5|7365.5|3
1620730800000|2021-05-11 11:00:00|7380.3|7365.3|7380.8|7365.8|7381.4|7366.4|7380.3|7365.3|13
1620731100000|2021-05-11 11:05:00|7381.3|7366.3|7381.8|7366.8|7382.7|7367.7|7381|7366|37
1620731400000|2021-05-11 11:10:00|7381.5|7366.5|7383|7368|7383.4|7368.4|7381.5|7366.5|32
1620731700000|2021-05-11 11:15:00|7382.9|7367.9|7383.9|7368.9|7384.3|7369.3|7382.2|7367.2|104
1620732000000|2021-05-11 11:20:00|7383.8|7368.8|7383.8|7368.8|7384.3|7369.3|7383.7|7368.7|44
1620732300000|2021-05-11 11:25:00|7383.7|7368.7|7383.8|7368.8|7383.9|7368.9|7383.7|7368.7|10
1620732600000|2021-05-11 11:30:00|7383.7|7368.7|7383|7368|7383.9|7368.9|7382.4|7367.4|22
1620732900000|2021-05-11 11:35:00|7382.1|7367.1|7383.5|7368.5|7383.8|7368.8|7382.1|7367.1|11
1620733200000|2021-05-11 11:40:00|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|1
1620733500000|2021-05-11 11:45:00|7384|7369|7384|7369|7384|7369|7384|7369|1
1620733800000|2021-05-11 11:50:00|7384.5|7369.5|7385.2|7370.2|7385.2|7370.2|7384.3|7369.3|3
1620734700000|2021-05-11 12:05:00|7384.9|7369.9|7385.2|7370.2|7385.2|7370.2|7384.9|7369.9|2
1620735300000|2021-05-11 12:15:00|7384.7|7369.7|7385.3|7370.3|7385.3|7370.3|7383.8|7368.8|16
1620735600000|2021-05-11 12:20:00|7385.2|7370.2|7387|7372|7387|7372|7385.2|7370.2|21
1620735900000|2021-05-11 12:25:00|7387.1|7372.1|7387.2|7372.2|7388.5|7373.5|7387.1|7372.1|14
1620736200000|2021-05-11 12:30:00|7387.3|7372.3|7391|7376|7391|7376|7387.2|7372.2|33
1620736500000|2021-05-11 12:35:00|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|1
1620736800000|2021-05-11 12:40:00|7391.4|7376.4|7391.3|7376.3|7391.5|7376.5|7390.4|7375.4|24
1620737100000|2021-05-11 12:45:00|7391.2|7376.2|7394.1|7379.1|7394.1|7379.1|7391.2|7376.2|39
1620737400000|2021-05-11 12:50:00|7394|7379|7394.8|7379.8|7394.8|7379.8|7394|7379|15
1620737700000|2021-05-11 12:55:00|7394.7|7379.7|7396|7381|7396.2|7381.2|7394.5|7379.5|39
1620738000000|2021-05-11 13:00:00|7395.9|7380.9|7393|7378|7396.5|7381.5|7392.8|7377.8|26
1620738300000|2021-05-11 13:05:00|7392.6|7377.6|7392.1|7377.1|7392.6|7377.6|7389.8|7374.8|25
1620738600000|2021-05-11 13:10:00|7392|7377|7392.8|7377.8|7393|7378|7392|7377|41
1620738900000|2021-05-11 13:15:00|7392.9|7377.9|7396.3|7381.3|7396.3|7381.3|7392.9|7377.9|34
1620739200000|2021-05-11 13:20:00|7396.2|7381.2|7394.9|7379.9|7396.2|7381.2|7393.8|7378.8|57
1620739500000|2021-05-11 13:25:00|7394.8|7379.8|7395.7|7380.7|7397.4|7382.4|7394.5|7379.5|34
1620739800000|2021-05-11 13:30:00|7395.3|7380.3|7395.8|7380.8|7396.4|7381.4|7394.9|7379.9|14
1620740100000|2021-05-11 13:35:00|7396|7381|7396.3|7381.3|7396.6|7381.6|7396|7381|9
1620740400000|2021-05-11 13:40:00|7396.6|7381.6|7395.7|7380.7|7396.6|7381.6|7395.7|7380.7|14
1620740700000|2021-05-11 13:45:00|7393.8|7378.8|7393.2|7378.2|7396.1|7381.1|7392.5|7377.5|24
1620741000000|2021-05-11 13:50:00|7393.6|7378.6|7392.8|7377.8|7393.6|7378.6|7392.7|7377.7|15
1620741300000|2021-05-11 13:55:00|7392.7|7377.7|7391.3|7376.3|7392.7|7377.7|7391.3|7376.3|13
1620741600000|2021-05-11 14:00:00|7391.5|7376.5|7391.1|7376.1|7391.5|7376.5|7389.9|7374.9|26
1620741900000|2021-05-11 14:05:00|7390.4|7375.4|7389.3|7374.3|7391.5|7376.5|7389.1|7374.1|31
1620742200000|2021-05-11 14:10:00|7389.4|7374.4|7388.1|7373.1|7389.4|7374.4|7387.8|7372.8|25
1620742500000|2021-05-11 14:15:00|7388.2|7373.2|7388.8|7373.8|7389.3|7374.3|7388.2|7373.2|28
1620742800000|2021-05-11 14:20:00|7388.7|7373.7|7388.9|7373.9|7388.9|7373.9|7388.4|7373.4|8
1620743100000|2021-05-11 14:25:00|7389.1|7374.1|7389.5|7374.5|7389.5|7374.5|7389.1|7374.1|7
1620743400000|2021-05-11 14:30:00|7391.9|7376.9|7389.8|7374.8|7391.9|7376.9|7389.8|7374.8|9
1620743700000|2021-05-11 14:35:00|7389.7|7374.7|7388.9|7373.9|7389.7|7374.7|7388.9|7373.9|11
1620744000000|2021-05-11 14:40:00|7389|7374|7390.1|7375.1|7390.5|7375.5|7388.9|7373.9|14
1620744300000|2021-05-11 14:45:00|7390.2|7375.2|7391.6|7376.6|7391.6|7376.6|7390.2|7375.2|8
1620744900000|2021-05-11 14:55:00|7391|7376|7391|7376|7391|7376|7390.7|7375.7|5
1620745500000|2021-05-11 15:05:00|7390.3|7375.3|7391|7376|7391|7376|7390|7375|6
1620745800000|2021-05-11 15:10:00|7390.5|7375.5|7388.8|7373.8|7390.5|7375.5|7388.8|7373.8|9
1620746100000|2021-05-11 15:15:00|7388.9|7373.9|7387|7372|7389|7374|7386.9|7371.9|11
1620746400000|2021-05-11 15:20:00|7386|7371|7385.9|7370.9|7386.3|7371.3|7385.9|7370.9|9
1620746700000|2021-05-11 15:25:00|7386|7371|7386.2|7371.2|7386.3|7371.3|7386|7371|5
1620747000000|2021-05-11 15:30:00|7386.1|7371.1|7386.3|7371.3|7386.6|7371.6|7385.8|7370.8|9
1620747300000|2021-05-11 15:35:00|7386.9|7371.9|7386.1|7371.1|7387.7|7372.7|7386.1|7371.1|6
1620747600000|2021-05-11 15:40:00|7385.9|7370.9|7385.7|7370.7|7385.9|7370.9|7385.7|7370.7|7
1620748200000|2021-05-11 15:50:00|7385.6|7370.6|7383|7368|7385.7|7370.7|7382.9|7367.9|16
1620748500000|2021-05-11 15:55:00|7382.7|7367.7|7384.5|7369.5|7389.2|7369.5|7380.8|7363.7|24
1620748800000|2021-05-11 16:00:00|7383.6|7368.6|7383.7|7368.7|7383.7|7368.7|7382.2|7367.2|16
1620749100000|2021-05-11 16:05:00|7383.6|7368.6|7383.2|7368.2|7389.7|7368.6|7382.5|7363.3|13
1620749400000|2021-05-11 16:10:00|7383.1|7368.1|7384.4|7369.4|7385.8|7370.8|7383|7368|11
1620749700000|2021-05-11 16:15:00|7383.8|7368.8|7383.2|7368.2|7384|7369|7383.2|7368.2|8
1620750000000|2021-05-11 16:20:00|7383.6|7368.6|7384|7369|7384.3|7369.3|7383.4|7368.4|14
1620750300000|2021-05-11 16:25:00|7383.5|7368.5|7384|7369|7384|7369|7383.5|7368.5|3
1620750600000|2021-05-11 16:30:00|7384.2|7369.2|7384.3|7369.3|7384.8|7369.8|7384.2|7369.2|5
1620751200000|2021-05-11 16:40:00|7384.4|7369.4|7384.9|7369.9|7384.9|7369.9|7384.4|7369.4|2
1620751500000|2021-05-11 16:45:00|7384.8|7369.8|7384.3|7369.3|7384.8|7369.8|7384.1|7369.1|9
1620751800000|2021-05-11 16:50:00|7384.4|7369.4|7385|7370|7385|7370|7384.4|7369.4|5
1620752100000|2021-05-11 16:55:00|7384.8|7369.8|7384|7369|7384.8|7369.8|7384|7369|6
1620753000000|2021-05-11 17:10:00|7384.2|7369.2|7384.3|7369.3|7384.3|7369.3|7384.2|7369.2|2
1620753300000|2021-05-11 17:15:00|7384.4|7369.4|7384.3|7369.3|7384.4|7369.4|7384.3|7369.3|2
1620753900000|2021-05-11 17:25:00|7384.6|7369.6|7384.6|7369.6|7384.6|7369.6|7384.6|7369.6|1
1620754500000|2021-05-11 17:35:00|7384.2|7369.2|7384.3|7369.3|7384.3|7369.3|7383.8|7368.8|8
1620754800000|2021-05-11 17:40:00|7384.9|7369.9|7384.3|7369.3|7384.9|7369.9|7384.3|7369.3|6
1620755100000|2021-05-11 17:45:00|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|1
1620755400000|2021-05-11 17:50:00|7383.6|7368.6|7383.8|7368.8|7383.8|7368.8|7383.6|7368.6|2
1620755700000|2021-05-11 17:55:00|7384|7369|7384|7369|7384|7369|7383.6|7368.6|6
1620756300000|2021-05-11 18:05:00|7384.5|7369.5|7384.5|7369.5|7384.5|7369.5|7384.5|7369.5|1
1620756600000|2021-05-11 18:10:00|7385.4|7370.4|7384.8|7369.8|7385.4|7370.4|7384.8|7369.8|3
1620757500000|2021-05-11 18:25:00|7384|7369|7384.1|7369.1|7384.1|7369.1|7384|7369|2
1620757800000|2021-05-11 18:30:00|7384.2|7369.2|7384.9|7369.9|7385|7370|7384.2|7369.2|6
1620758100000|2021-05-11 18:35:00|7384.8|7369.8|7384.1|7369.1|7384.8|7369.8|7384.1|7369.1|4
1620759600000|2021-05-11 19:00:00|7384|7369|7384|7369|7384|7369|7384|7369|1
1620759900000|2021-05-11 19:05:00|7384.1|7369.1|7384.8|7369.8|7384.8|7369.8|7384.1|7369.1|6
1620760200000|2021-05-11 19:10:00|7384.7|7369.7|7384.8|7369.8|7384.8|7369.8|7384.1|7369.1|3
1620760800000|2021-05-11 19:20:00|7384.5|7369.5|7384.3|7369.3|7384.5|7369.5|7384.3|7369.3|2
1620761100000|2021-05-11 19:25:00|7383.8|7368.8|7383|7368|7383.8|7368.8|7382.8|7367.8|6
1620762300000|2021-05-11 19:45:00|7383.1|7368.1|7382.8|7367.8|7383.2|7368.2|7382.8|7367.8|4
1620783000000|2021-05-12 01:30:00|7391|7366|7390.5|7365.5|7391|7366|7390.5|7365.5|2
1620783900000|2021-05-12 01:45:00|7391|7366|7391|7366|7391|7366|7391|7366|1
1620784200000|2021-05-12 01:50:00|7391.1|7366.1|7391.6|7366.6|7391.6|7366.6|7391.1|7366.1|2
1620784500000|2021-05-12 01:55:00|7392.5|7367.5|7391.8|7366.8|7392.5|7367.5|7391.8|7366.8|2
1620784800000|2021-05-12 02:00:00|7392.6|7367.6|7394.1|7369.1|7394.1|7369.1|7392.3|7367.3|14
1620785100000|2021-05-12 02:05:00|7393.9|7368.9|7392.8|7367.8|7394|7369|7392.8|7367.8|4
1620785700000|2021-05-12 02:15:00|7392.3|7367.3|7392.3|7367.3|7392.3|7367.3|7392.3|7367.3|1
1620786600000|2021-05-12 02:30:00|7391.8|7366.8|7391.8|7366.8|7391.8|7366.8|7391.8|7366.8|1
1620786900000|2021-05-12 02:35:00|7392.3|7367.3|7392.3|7367.3|7393.3|7368.3|7391.8|7366.8|5
1620787200000|2021-05-12 02:40:00|7391.8|7366.8|7391.8|7366.8|7391.8|7366.8|7391.8|7366.8|1
1620787800000|2021-05-12 02:50:00|7392.8|7367.8|7391.1|7366.1|7392.8|7367.8|7391.1|7366.1|3
1620788100000|2021-05-12 02:55:00|7391.6|7366.6|7391.3|7366.3|7391.6|7366.6|7391.3|7366.3|2
1620788400000|2021-05-12 03:00:00|7391.4|7366.4|7392.3|7367.3|7392.3|7367.3|7391.4|7366.4|12
1620789300000|2021-05-12 03:15:00|7392.4|7367.4|7393.8|7368.8|7393.8|7368.8|7392.3|7367.3|15
1620789600000|2021-05-12 03:20:00|7393.9|7368.9|7394.3|7369.3|7394.5|7374.1|7388.8|7368.8|12
1620789900000|2021-05-12 03:25:00|7391.2|7376.2|7396.7|7371.7|7397.3|7377.3|7390.4|7369.3|18
1620790200000|2021-05-12 03:30:00|7396.9|7371.9|7391.5|7376.5|7397.1|7377.1|7390.5|7371.7|85
1620790500000|2021-05-12 03:35:00|7391.6|7376.6|7394.2|7379.2|7394.5|7379.5|7391.3|7376.3|21
1620790800000|2021-05-12 03:40:00|7394.1|7379.1|7393.1|7378.1|7395.2|7380.2|7393.1|7378.1|23
1620791100000|2021-05-12 03:45:00|7393.2|7378.2|7395.1|7380.1|7395.1|7380.1|7392.8|7377.8|18
1620791400000|2021-05-12 03:50:00|7395.4|7380.4|7400.3|7385.3|7401.1|7386.1|7395.1|7380.1|56
1620791700000|2021-05-12 03:55:00|7400.2|7385.2|7397.4|7382.4|7400.5|7385.5|7397.4|7382.4|24
1620792000000|2021-05-12 04:00:00|7397.9|7382.9|7394.8|7379.8|7397.9|7382.9|7394.7|7379.7|29
1620792300000|2021-05-12 04:05:00|7394.6|7379.6|7394|7379|7395.6|7380.6|7391.8|7376.8|88
1620792600000|2021-05-12 04:10:00|7393.9|7378.9|7393.8|7378.8|7394.4|7379.4|7393.8|7378.8|21
1620792900000|2021-05-12 04:15:00|7393.6|7378.6|7394.1|7379.1|7394.8|7379.8|7393.6|7378.6|17
1620793200000|2021-05-12 04:20:00|7394.6|7379.6|7396.2|7381.2|7397|7382|7394.6|7379.6|29
1620793500000|2021-05-12 04:25:00|7396.3|7381.3|7396.6|7381.6|7398.4|7383.4|7396|7381|36
1620793800000|2021-05-12 04:30:00|7396.7|7381.7|7396.7|7381.7|7398.2|7383.2|7396.2|7381.2|75
1620794100000|2021-05-12 04:35:00|7397.1|7382.1|7396.2|7381.2|7398.1|7383.1|7396.2|7381.2|48
1620794400000|2021-05-12 04:40:00|7396.3|7381.3|7397|7382|7397.7|7382.7|7395.7|7380.7|39
1620794700000|2021-05-12 04:45:00|7396.9|7381.9|7394.8|7379.8|7396.9|7381.9|7394.8|7379.8|31
1620795000000|2021-05-12 04:50:00|7394.4|7379.4|7393|7378|7394.5|7379.5|7392.6|7377.6|32
1620795300000|2021-05-12 04:55:00|7392.9|7377.9|7391.7|7376.7|7392.9|7377.9|7391.7|7376.7|34
1620795600000|2021-05-12 05:00:00|7391.3|7376.3|7389.3|7374.3|7391.4|7376.4|7388.4|7373.4|60
1620795900000|2021-05-12 05:05:00|7389.2|7374.2|7389.7|7374.7|7390.7|7375.7|7388.7|7373.7|45
1620796200000|2021-05-12 05:10:00|7389.6|7374.6|7390.8|7375.8|7390.9|7375.9|7388.8|7373.8|40
1620796500000|2021-05-12 05:15:00|7391.2|7376.2|7391.8|7376.8|7392.7|7377.7|7390.9|7375.9|30
1620796800000|2021-05-12 05:20:00|7391.5|7376.5|7394.6|7379.6|7395.2|7380.2|7391.5|7376.5|38
1620797100000|2021-05-12 05:25:00|7394.5|7379.5|7392.6|7377.6|7394.5|7379.5|7392.2|7377.2|46
1620797400000|2021-05-12 05:30:00|7392.1|7377.1|7389.5|7374.5|7392.1|7377.1|7388.5|7373.5|58
1620797700000|2021-05-12 05:35:00|7389.8|7374.8|7388.5|7373.5|7389.8|7374.8|7388|7373|39
1620798000000|2021-05-12 05:40:00|7388.4|7373.4|7391.6|7376.6|7391.6|7376.6|7388.4|7373.4|29
1620798300000|2021-05-12 05:45:00|7391.5|7376.5|7393|7378|7393|7378|7390.9|7375.9|53
1620798600000|2021-05-12 05:50:00|7393.1|7378.1|7393.3|7378.3|7393.4|7378.4|7392.7|7377.7|22
1620798900000|2021-05-12 05:55:00|7393.6|7378.6|7394.2|7379.2|7394.8|7379.8|7393.6|7378.6|45
1620799200000|2021-05-12 06:00:00|7394.1|7379.1|7391.9|7376.9|7394.2|7379.2|7391.9|7376.9|29
1620799500000|2021-05-12 06:05:00|7392|7377|7392.4|7377.4|7393|7378|7391.7|7376.7|41
1620799800000|2021-05-12 06:10:00|7392.3|7377.3|7391.8|7376.8|7392.8|7377.8|7391.8|7376.8|19
1620800100000|2021-05-12 06:15:00|7391.6|7376.6|7389.9|7374.9|7392.1|7377.1|7389.4|7374.4|36
1620800400000|2021-05-12 06:20:00|7389.8|7374.8|7391.8|7376.8|7391.8|7376.8|7389.7|7374.7|32
1620800700000|2021-05-12 06:25:00|7391.9|7376.9|7390.1|7375.1|7392.3|7377.3|7390.1|7375.1|49
1620801000000|2021-05-12 06:30:00|7390.2|7375.2|7392.3|7377.3|7392.3|7377.3|7390.1|7375.1|43
1620801300000|2021-05-12 06:35:00|7392|7377|7392.5|7377.5|7393.5|7378.5|7391.5|7376.5|49
1620801600000|2021-05-12 06:40:00|7392.6|7377.6|7393.5|7378.5|7394.1|7379.1|7392.5|7377.5|59
1620801900000|2021-05-12 06:45:00|7393.6|7378.6|7391.6|7376.6|7393.6|7378.6|7390.9|7375.9|46
1620802200000|2021-05-12 06:50:00|7391.7|7376.7|7391.7|7376.7|7392.2|7377.2|7391.1|7376.1|28
1620802500000|2021-05-12 06:55:00|7391.8|7376.8|7390.9|7375.9|7392.7|7377.7|7390.7|7375.7|37
1620802800000|2021-05-12 07:00:00|7390.8|7375.8|7390.3|7375.3|7391.2|7376.2|7390.1|7375.1|49
1620803100000|2021-05-12 07:05:00|7389.7|7374.7|7391.7|7376.7|7391.9|7376.9|7388.4|7373.4|76
1620803400000|2021-05-12 07:10:00|7391.9|7376.9|7392.7|7377.7|7393.8|7378.8|7391.6|7376.6|34
1620803700000|2021-05-12 07:15:00|7392.4|7377.4|7392.1|7377.1|7392.4|7377.4|7391.2|7376.2|34
1620804000000|2021-05-12 07:20:00|7392.4|7377.4|7392|7377|7392.9|7377.9|7392|7377|14
1620804300000|2021-05-12 07:25:00|7391.8|7376.8|7392.1|7377.1|7392.8|7377.8|7391.7|7376.7|44
1620804600000|2021-05-12 07:30:00|7392.2|7377.2|7391.9|7376.9|7392.2|7377.2|7391.4|7376.4|21
1620804900000|2021-05-12 07:35:00|7391.8|7376.8|7393.3|7378.3|7394.4|7379.4|7391.8|7376.8|47
1620805200000|2021-05-12 07:40:00|7393|7378|7392.3|7377.3|7393|7378|7391.2|7376.2|25
1620805500000|2021-05-12 07:45:00|7392|7377|7390.2|7375.2|7392|7377|7389.7|7374.7|37
1620805800000|2021-05-12 07:50:00|7390.5|7375.5|7391.6|7376.6|7391.8|7376.8|7389.2|7374.2|49
1620806100000|2021-05-12 07:55:00|7391.5|7376.5|7391.3|7376.3|7391.8|7376.8|7390.6|7375.6|21
1620806400000|2021-05-12 08:00:00|7391.2|7376.2|7391.7|7376.7|7392|7377|7390.6|7375.6|34
1620806700000|2021-05-12 08:05:00|7391.6|7376.6|7391.8|7376.8|7392.3|7377.3|7391.6|7376.6|21
1620807000000|2021-05-12 08:10:00|7392.1|7377.1|7393.8|7378.8|7394.3|7379.3|7391.8|7376.8|47
1620807300000|2021-05-12 08:15:00|7393.7|7378.7|7390.9|7375.9|7393.8|7378.8|7390.8|7375.8|36
1620807600000|2021-05-12 08:20:00|7391|7376|7391.5|7376.5|7392|7377|7391|7376|12
1620807900000|2021-05-12 08:25:00|7391.9|7376.9|7391|7376|7391.9|7376.9|7390.7|7375.7|10
1620808200000|2021-05-12 08:30:00|7391.3|7376.3|7390.9|7375.9|7391.3|7376.3|7390.7|7375.7|8
1620808500000|2021-05-12 08:35:00|7391.2|7376.2|7390.9|7375.9|7391.8|7376.8|7390.9|7375.9|21
1620808800000|2021-05-12 08:40:00|7391.7|7376.7|7393|7378|7393.9|7378.9|7391.7|7376.7|21
1620809100000|2021-05-12 08:45:00|7392.9|7377.9|7390.9|7375.9|7393.7|7378.7|7390.6|7375.6|36
1620809400000|2021-05-12 08:50:00|7390.8|7375.8|7390.3|7375.3|7391.6|7376.6|7389.7|7374.7|33
1620809700000|2021-05-12 08:55:00|7390.4|7375.4|7391.4|7376.4|7391.4|7376.4|7390.3|7375.3|12
1620810000000|2021-05-12 09:00:00|7391.8|7376.8|7391.8|7376.8|7392.4|7377.4|7391|7376|30
1620810300000|2021-05-12 09:05:00|7392|7377|7390.7|7375.7|7392.7|7377.7|7390.7|7375.7|31
1620810600000|2021-05-12 09:10:00|7391|7376|7391.8|7376.8|7391.8|7376.8|7390.8|7375.8|9
1620810900000|2021-05-12 09:15:00|7391.7|7376.7|7389.7|7374.7|7391.8|7376.8|7389.7|7374.7|14
1620811200000|2021-05-12 09:20:00|7390|7375|7386.5|7371.5|7390|7375|7385.5|7370.5|87
1620811500000|2021-05-12 09:25:00|7386.2|7371.2|7387.7|7372.7|7388.3|7373.3|7385.7|7370.7|43
1620811800000|2021-05-12 09:30:00|7387.6|7372.6|7389.3|7374.3|7389.9|7374.9|7387.6|7372.6|40
1620812100000|2021-05-12 09:35:00|7389.5|7374.5|7390.5|7375.5|7390.8|7375.8|7389.5|7374.5|27
1620812400000|2021-05-12 09:40:00|7390.8|7375.8|7389.7|7374.7|7390.9|7375.9|7389|7374|18
1620812700000|2021-05-12 09:45:00|7389.5|7374.5|7388.5|7373.5|7389.5|7374.5|7387.9|7372.9|12
1620813000000|2021-05-12 09:50:00|7388.3|7373.3|7389.6|7374.6|7389.6|7374.6|7388|7373|23
1620813300000|2021-05-12 09:55:00|7390.5|7375.5|7390.3|7375.3|7390.8|7375.8|7389.6|7374.6|39
1620813600000|2021-05-12 10:00:00|7390.7|7375.7|7391.7|7376.7|7391.7|7376.7|7390.4|7375.4|20
1620813900000|2021-05-12 10:05:00|7391.6|7376.6|7390.5|7375.5|7391.9|7376.9|7389.7|7374.7|26
1620814200000|2021-05-12 10:10:00|7390|7375|7391.6|7376.6|7391.9|7376.9|7389.8|7374.8|20
1620814500000|2021-05-12 10:15:00|7391.4|7376.4|7390.9|7375.9|7391.5|7376.5|7390.7|7375.7|8
1620814800000|2021-05-12 10:20:00|7391|7376|7390.8|7375.8|7392.3|7377.3|7390.8|7375.8|11
1620815100000|2021-05-12 10:25:00|7391|7376|7391.6|7376.6|7391.6|7376.6|7390.9|7375.9|19
1620815400000|2021-05-12 10:30:00|7391.9|7376.9|7393.4|7378.4|7393.5|7378.5|7391.8|7376.8|21
1620815700000|2021-05-12 10:35:00|7393.6|7378.6|7393.7|7378.7|7394.2|7379.2|7393.5|7378.5|18
1620816000000|2021-05-12 10:40:00|7393.6|7378.6|7393.3|7378.3|7394|7379|7393|7378|9
1620816300000|2021-05-12 10:45:00|7393.5|7378.5|7393.3|7378.3|7393.7|7378.7|7393.2|7378.2|5
1620816600000|2021-05-12 10:50:00|7393.7|7378.7|7394.2|7379.2|7394.3|7379.3|7393.6|7378.6|9
1620816900000|2021-05-12 10:55:00|7394.1|7379.1|7393|7378|7394.1|7379.1|7392.8|7377.8|15
1620817200000|2021-05-12 11:00:00|7393.2|7378.2|7393.5|7378.5|7393.6|7378.6|7393|7378|5
1620817500000|2021-05-12 11:05:00|7393.7|7378.7|7391.7|7376.7|7393.8|7378.8|7391.5|7376.5|11
1620817800000|2021-05-12 11:10:00|7391.5|7376.5|7391.4|7376.4|7392.3|7377.3|7391|7376|43
1620818100000|2021-05-12 11:15:00|7391.5|7376.5|7391.9|7376.9|7391.9|7376.9|7391.4|7376.4|18
1620818400000|2021-05-12 11:20:00|7391.8|7376.8|7392.3|7377.3|7392.3|7377.3|7390.8|7375.8|41
1620818700000|2021-05-12 11:25:00|7392.2|7377.2|7392.2|7377.2|7392.6|7377.6|7391.6|7376.6|48
1620819300000|2021-05-12 11:35:00|7392.3|7377.3|7393|7378|7393.3|7378.3|7392.3|7377.3|7
1620819900000|2021-05-12 11:45:00|7393.7|7378.7|7393|7378|7393.9|7378.9|7392.8|7377.8|5
1620820200000|2021-05-12 11:50:00|7392.8|7377.8|7392.5|7377.5|7392.8|7377.8|7392.5|7377.5|6
1620820500000|2021-05-12 11:55:00|7392.3|7377.3|7391.5|7376.5|7392.3|7377.3|7390.1|7375.1|6
1620820800000|2021-05-12 12:00:00|7391.3|7376.3|7391.5|7376.5|7391.5|7376.5|7391.3|7376.3|2
1620821100000|2021-05-12 12:05:00|7391.3|7376.3|7391.2|7376.2|7391.8|7376.8|7391.2|7376.2|16
1620821400000|2021-05-12 12:10:00|7391|7376|7390.5|7375.5|7391.3|7376.3|7390.4|7375.4|15
1620821700000|2021-05-12 12:15:00|7390.6|7375.6|7391.2|7376.2|7391.6|7376.6|7390.3|7375.3|13
1620822000000|2021-05-12 12:20:00|7390.8|7375.8|7391.3|7376.3|7391.3|7376.3|7390.6|7375.6|7
1620822300000|2021-05-12 12:25:00|7390.9|7375.9|7395.8|7370.8|7396.1|7375.9|7390.3|7370.5|14
1620822600000|2021-05-12 12:30:00|7396|7371|7401.7|7376.7|7402.9|7377.9|7396|7371|58
1620822900000|2021-05-12 12:35:00|7401.4|7376.4|7401.7|7376.7|7403.1|7382.5|7395.8|7375.5|44
1620823200000|2021-05-12 12:40:00|7401.6|7376.6|7394.2|7379.2|7401.6|7381.1|7394.1|7375.3|40
1620823500000|2021-05-12 12:45:00|7393.7|7378.7|7393.3|7378.3|7394.2|7379.2|7391.9|7376.9|38
1620823800000|2021-05-12 12:50:00|7393.2|7378.2|7388.6|7373.6|7393.2|7378.2|7388.6|7373.6|42
1620824100000|2021-05-12 12:55:00|7388.7|7373.7|7388.3|7373.3|7389.9|7374.9|7386.5|7371.5|86
1620824400000|2021-05-12 13:00:00|7388.2|7373.2|7389|7374|7391.5|7376.5|7388|7373|55
1620824700000|2021-05-12 13:05:00|7389.2|7374.2|7390|7375|7395.3|7375.3|7389.1|7369.5|18
1620825000000|2021-05-12 13:10:00|7390.4|7375.4|7390.5|7375.5|7391.7|7376.7|7389.9|7374.9|37
1620825300000|2021-05-12 13:15:00|7390.6|7375.6|7395.5|7380.5|7396.5|7381.5|7390.6|7375.6|52
1620825600000|2021-05-12 13:20:00|7395.4|7380.4|7396.4|7381.4|7396.6|7381.6|7393.4|7378.4|80
1620825900000|2021-05-12 13:25:00|7396.5|7381.5|7398.1|7383.1|7399.2|7384.2|7395.8|7380.8|54
1620826200000|2021-05-12 13:30:00|7397.9|7382.9|7401.6|7376.6|7402.1|7382.9|7397.6|7376.1|63
1620826500000|2021-05-12 13:35:00|7401.7|7376.7|7401.7|7376.7|7402.4|7381.6|7396.4|7376.4|49
1620826800000|2021-05-12 13:40:00|7401.8|7376.8|7400.9|7375.9|7402|7380.3|7395.1|7374.8|36
1620827100000|2021-05-12 13:45:00|7400.8|7375.8|7400.6|7375.6|7400.9|7375.9|7400.2|7375.2|18
1620827400000|2021-05-12 13:50:00|7400.7|7375.7|7398|7383|7402.2|7383|7396.2|7375.6|17
1620827700000|2021-05-12 13:55:00|7397.9|7382.9|7396.4|7381.4|7397.9|7382.9|7396.4|7381.4|10
1620828000000|2021-05-12 14:00:00|7396.5|7381.5|7397.2|7382.2|7398|7383|7395.7|7380.7|54
1620828300000|2021-05-12 14:05:00|7397.3|7382.3|7398.4|7383.4|7398.4|7383.4|7397.3|7382.3|11
1620828600000|2021-05-12 14:10:00|7398.8|7383.8|7398.9|7383.9|7398.9|7383.9|7398.4|7383.4|8
1620828900000|2021-05-12 14:15:00|7399|7384|7400.7|7385.7|7400.9|7385.9|7399|7384|34
1620829200000|2021-05-12 14:20:00|7400.2|7385.2|7399|7384|7404.1|7385.2|7399|7378.8|29
1620829500000|2021-05-12 14:25:00|7398.9|7383.9|7396.4|7381.4|7399.4|7384.4|7396.4|7381.4|41
1620829800000|2021-05-12 14:30:00|7396.3|7381.3|7398.3|7383.3|7398.4|7383.4|7396.3|7381.3|42
1620830100000|2021-05-12 14:35:00|7398.4|7383.4|7400.9|7385.9|7400.9|7385.9|7398.2|7383.2|37
1620830400000|2021-05-12 14:40:00|7401|7386|7402.3|7387.3|7403.2|7388.2|7400.7|7385.7|49
1620830700000|2021-05-12 14:45:00|7402.2|7387.2|7404.6|7389.6|7404.9|7389.9|7402.2|7387.2|25
1620831000000|2021-05-12 14:50:00|7404.1|7389.1|7405.7|7390.7|7406.8|7391.8|7403.4|7388.4|54
1620831300000|2021-05-12 14:55:00|7405.6|7390.6|7405.1|7390.1|7405.6|7390.6|7405.1|7390.1|10
1620831600000|2021-05-12 15:00:00|7405|7390|7404.9|7389.9|7405.3|7390.3|7402.9|7387.9|36
1620831900000|2021-05-12 15:05:00|7404.6|7389.6|7402.8|7387.8|7408.4|7389.6|7402.2|7383.1|36
1620832200000|2021-05-12 15:10:00|7402.9|7387.9|7407.5|7382.5|7407.5|7388.3|7402.4|7382.3|17
1620832500000|2021-05-12 15:15:00|7407.6|7382.6|7403.2|7388.2|7408.2|7388.8|7403.1|7382.5|16
1620832800000|2021-05-12 15:20:00|7403.1|7388.1|7403.9|7388.9|7403.9|7388.9|7403.1|7388.1|14
1620833100000|2021-05-12 15:25:00|7404|7389|7404.8|7389.8|7404.8|7389.8|7404|7389|7
1620833400000|2021-05-12 15:30:00|7404.7|7389.7|7406.5|7391.5|7406.6|7391.6|7404.4|7389.4|39
1620833700000|2021-05-12 15:35:00|7406.6|7391.6|7409.7|7394.7|7409.7|7394.7|7406.2|7391.2|36
1620834000000|2021-05-12 15:40:00|7410.6|7395.6|7410.3|7395.3|7410.7|7395.7|7410.3|7395.3|15
1620834300000|2021-05-12 15:45:00|7410.2|7395.2|7407.3|7392.3|7412.9|7395.2|7406.9|7387.5|34
1620834600000|2021-05-12 15:50:00|7407.5|7392.5|7414.1|7389.1|7414.1|7394.8|7407.3|7388.4|25
1620834900000|2021-05-12 15:55:00|7413.8|7388.8|7416.7|7391.7|7416.9|7397.4|7410.8|7388.6|24
1620835200000|2021-05-12 16:00:00|7416.8|7391.8|7412.5|7397.5|7417.6|7398.1|7412.5|7391.8|8
1620835500000|2021-05-12 16:05:00|7413.3|7398.3|7415.6|7400.6|7415.7|7400.7|7413|7398|25
1620835800000|2021-05-12 16:10:00|7415.7|7400.7|7416.1|7401.1|7419.6|7402.2|7413.9|7394.2|35
1620836100000|2021-05-12 16:15:00|7416.2|7401.2|7416.5|7401.5|7421.6|7402.6|7415.8|7396|44
1620836400000|2021-05-12 16:20:00|7416.4|7401.4|7417.3|7402.3|7417.3|7402.3|7415.5|7400.5|29
1620836700000|2021-05-12 16:25:00|7417.5|7402.5|7415.8|7400.8|7417.6|7402.6|7415.6|7400.6|16
1620837000000|2021-05-12 16:30:00|7416.3|7401.3|7414.9|7399.9|7421.8|7401.9|7414.9|7395.8|16
1620837300000|2021-05-12 16:35:00|7414.8|7399.8|7418.9|7393.9|7419.7|7399.9|7412.3|7392.6|36
1620837600000|2021-05-12 16:40:00|7418.8|7393.8|7413.8|7398.8|7419.2|7398.8|7413.1|7393.8|14
1620837900000|2021-05-12 16:45:00|7413.9|7398.9|7412.3|7397.3|7413.9|7398.9|7411.1|7396.1|46
1620838200000|2021-05-12 16:50:00|7412.2|7397.2|7412.4|7397.4|7412.4|7397.4|7412.2|7397.2|5
1620838500000|2021-05-12 16:55:00|7412.3|7397.3|7412.3|7397.3|7412.4|7397.4|7412.3|7397.3|5
1620838800000|2021-05-12 17:00:00|7412.4|7397.4|7414.1|7389.1|7416.1|7397.6|7409|7389|34
1620839100000|2021-05-12 17:05:00|7414|7389|7406.7|7391.7|7414.4|7392.9|7406.5|7388.1|32
1620839400000|2021-05-12 17:10:00|7406.8|7391.8|7414.3|7389.3|7414.9|7395.8|7406.8|7387.4|19
1620839700000|2021-05-12 17:15:00|7414.4|7389.4|7409.6|7394.6|7414.4|7394.8|7409.6|7388.6|11
1620840000000|2021-05-12 17:20:00|7409.2|7394.2|7409.6|7394.6|7409.7|7394.7|7409.2|7394.2|3
1620840300000|2021-05-12 17:25:00|7409.7|7394.7|7409.3|7394.3|7409.7|7394.7|7409.3|7394.3|2
1620840600000|2021-05-12 17:30:00|7409.6|7394.6|7409.5|7394.5|7409.8|7394.8|7408.8|7393.8|19
1620840900000|2021-05-12 17:35:00|7409.4|7394.4|7409.5|7394.5|7409.5|7394.5|7409.4|7394.4|2
1620841200000|2021-05-12 17:40:00|7409.7|7394.7|7409.7|7394.7|7409.7|7394.7|7409.7|7394.7|1
1620841500000|2021-05-12 17:45:00|7409.9|7394.9|7410.3|7395.3|7410.3|7395.3|7409.8|7394.8|6
1620841800000|2021-05-12 17:50:00|7410.8|7395.8|7410.8|7395.8|7411.3|7396.3|7410.7|7395.7|7
1620842100000|2021-05-12 17:55:00|7410.5|7395.5|7410.8|7395.8|7410.8|7395.8|7409.9|7394.9|5
1620842400000|2021-05-12 18:00:00|7410.7|7395.7|7412.6|7397.6|7417.8|7398.6|7410.4|7391.2|40
1620842700000|2021-05-12 18:05:00|7412.5|7397.5|7412.8|7397.8|7412.8|7397.8|7411.9|7396.9|14
1620843000000|2021-05-12 18:10:00|7412.9|7397.9|7412.6|7397.6|7413|7398|7412.1|7397.1|15
1620843300000|2021-05-12 18:15:00|7412.7|7397.7|7412.9|7397.9|7413.1|7398.1|7412.7|7397.7|6
1620843600000|2021-05-12 18:20:00|7412.8|7397.8|7412.7|7397.7|7412.8|7397.8|7412.7|7397.7|2
1620843900000|2021-05-12 18:25:00|7412.8|7397.8|7412.8|7397.8|7412.9|7397.9|7412.4|7397.4|8
1620844200000|2021-05-12 18:30:00|7412.9|7397.9|7412.4|7397.4|7413|7398|7412.4|7397.4|4
1620844500000|2021-05-12 18:35:00|7412.5|7397.5|7412.3|7397.3|7413.1|7398.1|7412.3|7397.3|6
1620844800000|2021-05-12 18:40:00|7412.4|7397.4|7412.4|7397.4|7412.4|7397.4|7412.4|7397.4|1
1620845100000|2021-05-12 18:45:00|7412.5|7397.5|7413|7398|7413|7398|7412.5|7397.5|3
1620845400000|2021-05-12 18:50:00|7413.1|7398.1|7419.5|7394.5|7419.6|7399.5|7413.1|7394.5|11
1620845700000|2021-05-12 18:55:00|7419.2|7394.2|7419.1|7394.1|7419.2|7394.2|7419|7394|8
1620846000000|2021-05-12 19:00:00|7418.7|7393.7|7415.4|7400.4|7418.7|7401.1|7413.6|7393.5|22
1620846300000|2021-05-12 19:05:00|7415.1|7400.1|7413.5|7398.5|7415.1|7400.1|7413.1|7398.1|10
1620846600000|2021-05-12 19:10:00|7414|7399|7414.5|7399.5|7414.5|7399.5|7414|7399|10
1620846900000|2021-05-12 19:15:00|7414.4|7399.4|7414.5|7399.5|7414.5|7399.5|7413.9|7398.9|10
1620847200000|2021-05-12 19:20:00|7415.5|7400.5|7415.7|7400.7|7415.9|7400.9|7415.5|7400.5|5
1620847500000|2021-05-12 19:25:00|7415.8|7400.8|7420.4|7395.4|7420.9|7401.3|7415.8|7395.4|6
1620847800000|2021-05-12 19:30:00|7420.6|7395.6|7420.8|7395.8|7420.8|7395.8|7420.6|7395.6|2
1620848100000|2021-05-12 19:35:00|7421|7396|7423.1|7398.1|7423.8|7403.4|7416.8|7396|32
1620848400000|2021-05-12 19:40:00|7423.2|7398.2|7423.2|7398.2|7423.4|7398.4|7423|7398|6
1620848700000|2021-05-12 19:45:00|7423.1|7398.1|7422.3|7397.3|7423.1|7398.1|7422.3|7397.3|15
1620849000000|2021-05-12 19:50:00|7422.2|7397.2|7422.2|7397.2|7422.2|7397.2|7422.2|7397.2|1
1620849300000|2021-05-12 19:55:00|7422|7397|7420.7|7395.7|7422|7397|7420.7|7395.7|2
1620869400000|2021-05-13 01:30:00|7421.1|7396.1|7421.1|7396.1|7421.7|7396.7|7420.7|7395.7|7
1620870000000|2021-05-13 01:40:00|7417.6|7392.6|7414.1|7389.1|7417.6|7392.6|7411.6|7386.6|6
1620870300000|2021-05-13 01:45:00|7415.1|7390.1|7415.1|7390.1|7415.1|7390.1|7415.1|7390.1|1
1620871200000|2021-05-13 02:00:00|7419.7|7394.7|7419.1|7394.1|7420.1|7395.1|7419.1|7394.1|3
1620871500000|2021-05-13 02:05:00|7417.6|7392.6|7417.6|7392.6|7417.6|7392.6|7417.6|7392.6|1
1620871800000|2021-05-13 02:10:00|7416.6|7391.6|7416.6|7391.6|7416.6|7391.6|7416.6|7391.6|1
1620872100000|2021-05-13 02:15:00|7417.6|7392.6|7417.6|7392.6|7417.6|7392.6|7417.6|7392.6|1
1620874800000|2021-05-13 03:00:00|7418.1|7393.1|7418.3|7393.3|7418.3|7393.3|7417.7|7392.7|26
1620875100000|2021-05-13 03:05:00|7418.5|7393.5|7417.7|7392.7|7418.5|7393.5|7417.7|7392.7|26
1620875400000|2021-05-13 03:10:00|7418.3|7393.3|7418.5|7393.5|7418.5|7393.5|7417.7|7392.7|70
1620875700000|2021-05-13 03:15:00|7417.7|7392.7|7418.5|7393.5|7418.5|7393.5|7417.2|7392.2|95
1620876000000|2021-05-13 03:20:00|7417.7|7392.7|7415.1|7390.1|7418.5|7393.5|7415.1|7390.1|11
1620876300000|2021-05-13 03:25:00|7416.6|7391.6|7415.6|7390.6|7416.6|7391.6|7415.6|7390.6|2
1620876600000|2021-05-13 03:30:00|7416.6|7391.6|7416.8|7391.8|7416.8|7391.8|7416.6|7391.6|4
1620876900000|2021-05-13 03:35:00|7411.5|7396.5|7416.7|7391.7|7416.7|7396.5|7411.5|7391.3|5
1620877200000|2021-05-13 03:40:00|7417.1|7392.1|7417.1|7392.1|7417.4|7392.4|7416.3|7391.3|9
1620877500000|2021-05-13 03:45:00|7417.2|7392.2|7417.2|7392.2|7417.2|7392.2|7416.8|7391.8|5
1620877800000|2021-05-13 03:50:00|7417.1|7392.1|7417.3|7392.3|7417.4|7392.4|7417.1|7392.1|9
1620878100000|2021-05-13 03:55:00|7416.7|7391.7|7416.7|7391.7|7416.8|7391.8|7416.7|7391.7|3
1620878400000|2021-05-13 04:00:00|7416.3|7391.3|7414.8|7389.8|7416.7|7391.7|7413.3|7388.3|28
1620878700000|2021-05-13 04:05:00|7415.1|7390.1|7415.6|7390.6|7415.6|7390.6|7415.1|7390.1|2
1620879000000|2021-05-13 04:10:00|7416.1|7391.1|7416.3|7391.3|7418|7393|7416.1|7391.1|13
1620879300000|2021-05-13 04:15:00|7416.1|7391.1|7411.8|7386.8|7416.1|7391.1|7411.8|7386.8|13
1620879600000|2021-05-13 04:20:00|7411.6|7386.6|7411.6|7386.6|7411.6|7386.6|7411.6|7386.6|1
1620879900000|2021-05-13 04:25:00|7411.3|7386.3|7406.3|7391.3|7411.3|7391.3|7406.3|7386.3|2
1620880500000|2021-05-13 04:35:00|7406.1|7391.1|7406.3|7391.3|7406.3|7391.3|7406.1|7391.1|2
1620880800000|2021-05-13 04:40:00|7407.8|7392.8|7412.1|7387.1|7412.6|7394.1|7407.8|7386.8|11
1620881100000|2021-05-13 04:45:00|7412.3|7387.3|7412.8|7387.8|7412.8|7387.8|7412.3|7387.3|2
1620881400000|2021-05-13 04:50:00|7412.7|7387.7|7406.8|7391.8|7412.7|7391.8|7406.8|7386.7|15
1620882000000|2021-05-13 05:00:00|7406.6|7391.6|7408.3|7393.3|7408.3|7393.3|7405.7|7390.7|17
1620882300000|2021-05-13 05:05:00|7408.4|7393.4|7408.8|7393.8|7408.8|7393.8|7408.3|7393.3|3
1620882900000|2021-05-13 05:15:00|7409|7394|7414.8|7389.8|7415.1|7395|7409|7389.8|7
1620883200000|2021-05-13 05:20:00|7409.9|7394.9|7416.2|7391.2|7416.3|7394.9|7409.9|7390.6|6
1620883500000|2021-05-13 05:25:00|7416.1|7391.1|7416.1|7391.1|7416.1|7391.1|7416.1|7391.1|1
1620883800000|2021-05-13 05:30:00|7415.9|7390.9|7415|7390|7415.9|7395.6|7410.6|7389.7|9
1620884100000|2021-05-13 05:35:00|7414.9|7389.9|7414.6|7389.6|7415.3|7390.3|7414.6|7389.6|9
1620884400000|2021-05-13 05:40:00|7413.9|7388.9|7407.5|7392.5|7413.9|7392.8|7407.5|7388|12
1620884700000|2021-05-13 05:45:00|7407.7|7392.7|7413.5|7388.5|7413.5|7393.2|7407.5|7388.3|11
1620885000000|2021-05-13 05:50:00|7413.8|7388.8|7415|7390|7415|7390|7413.8|7388.8|4
1620885300000|2021-05-13 05:55:00|7415.1|7390.1|7415|7390|7416.1|7391.1|7415|7390|26
1620885600000|2021-05-13 06:00:00|7414.8|7389.8|7411.9|7386.9|7414.8|7393|7406.5|7386.9|16
1620885900000|2021-05-13 06:05:00|7412.3|7387.3|7412.7|7387.7|7413|7388|7412.3|7387.3|20
1620886200000|2021-05-13 06:10:00|7412.8|7387.8|7412.3|7387.3|7412.8|7392|7406.8|7387|24
1620886500000|2021-05-13 06:15:00|7412.8|7387.8|7407|7392|7413.5|7393.5|7406.8|7387.2|14
1620886800000|2021-05-13 06:20:00|7407.7|7392.7|7405.5|7390.5|7408.1|7393.1|7405.5|7390.5|15
1620887100000|2021-05-13 06:25:00|7405.4|7390.4|7408.3|7383.3|7408.8|7390.6|7403.9|7383.2|20
1620887400000|2021-05-13 06:30:00|7408.4|7383.4|7406.6|7391.6|7408.9|7391.8|7406|7383.3|23
1620887700000|2021-05-13 06:35:00|7406.5|7391.5|7407|7392|7407.5|7392.5|7406.5|7391.5|25
1620888000000|2021-05-13 06:40:00|7407.1|7392.1|7406.7|7391.7|7407.1|7392.1|7406.5|7391.5|6
1620888300000|2021-05-13 06:45:00|7406.6|7391.6|7406.2|7391.2|7406.6|7391.6|7405.7|7390.7|25
1620888600000|2021-05-13 06:50:00|7406|7391|7405.9|7390.9|7406.1|7391.1|7405.3|7390.3|16
1620888900000|2021-05-13 06:55:00|7405.8|7390.8|7407.3|7392.3|7407.9|7392.9|7405.8|7390.8|11
1620889200000|2021-05-13 07:00:00|7407.8|7392.8|7408.4|7393.4|7408.4|7393.4|7407.8|7392.8|5
1620889500000|2021-05-13 07:05:00|7408.5|7393.5|7405.3|7390.3|7408.5|7393.5|7405.2|7390.2|12
1620889800000|2021-05-13 07:10:00|7405|7390|7403.8|7388.8|7405|7390|7402.8|7387.8|36
1620890100000|2021-05-13 07:15:00|7404.3|7389.3|7404.5|7389.5|7404.5|7389.5|7404.3|7389.3|5
1620890400000|2021-05-13 07:20:00|7404.2|7389.2|7409.5|7384.5|7409.5|7389.2|7402.8|7383.6|15
1620890700000|2021-05-13 07:25:00|7404.6|7389.6|7403.3|7388.3|7409.3|7389.6|7403.3|7383.5|8
1620891000000|2021-05-13 07:30:00|7403.5|7388.5|7405.2|7390.2|7409.4|7391|7403.5|7384.2|17
1620891300000|2021-05-13 07:35:00|7405.3|7390.3|7408|7393|7408.2|7393.2|7405.3|7390.3|17
1620891600000|2021-05-13 07:40:00|7408.1|7393.1|7407.6|7392.6|7408.5|7393.5|7405|7390|25
1620891900000|2021-05-13 07:45:00|7408|7393|7413.5|7388.5|7413.5|7393.4|7407.5|7387.4|14
1620892200000|2021-05-13 07:50:00|7408.5|7393.5|7410.3|7395.3|7411.7|7396.7|7408.5|7393.5|24
1620892500000|2021-05-13 07:55:00|7410.2|7395.2|7409.5|7394.5|7411.1|7396.1|7408.6|7393.6|37
1620892800000|2021-05-13 08:00:00|7409.7|7394.7|7406.3|7391.3|7413.6|7395|7406.3|7388.3|26
1620893100000|2021-05-13 08:05:00|7406.2|7391.2|7407|7392|7408.7|7393.7|7404.7|7389.7|34
1620893400000|2021-05-13 08:10:00|7406.9|7391.9|7406.9|7391.9|7408.2|7393.2|7405.8|7390.8|24
1620893700000|2021-05-13 08:15:00|7406.8|7391.8|7406.7|7391.7|7407|7392|7406.5|7391.5|15
1620894000000|2021-05-13 08:20:00|7406.8|7391.8|7406|7391|7407.5|7392.5|7406|7391|14
1620894300000|2021-05-13 08:25:00|7406.2|7391.2|7408.6|7393.6|7408.7|7393.7|7406.2|7391.2|16
1620894600000|2021-05-13 08:30:00|7408.3|7393.3|7404.9|7389.9|7408.3|7393.3|7404.8|7389.8|20
1620894900000|2021-05-13 08:35:00|7405|7390|7406|7391|7406|7391|7405|7390|3
1620895200000|2021-05-13 08:40:00|7406.3|7391.3|7405|7390|7406.3|7391.3|7405|7390|7
1620895500000|2021-05-13 08:45:00|7404.8|7389.8|7407|7392|7407.2|7392.2|7404.5|7389.5|41
1620895800000|2021-05-13 08:50:00|7407.1|7392.1|7407.6|7392.6|7408.3|7393.3|7407|7392|35
1620896100000|2021-05-13 08:55:00|7407.5|7392.5|7405.9|7390.9|7407.9|7392.9|7405.9|7390.9|52
1620896400000|2021-05-13 09:00:00|7405.5|7390.5|7404.1|7389.1|7405.5|7390.5|7403.9|7388.9|25
1620896700000|2021-05-13 09:05:00|7403.9|7388.9|7403.3|7388.3|7403.9|7388.9|7402.9|7387.9|13
1620897000000|2021-05-13 09:10:00|7403.5|7388.5|7404.1|7389.1|7404.3|7389.3|7403.3|7388.3|11
1620897300000|2021-05-13 09:15:00|7404.2|7389.2|7405.9|7390.9|7405.9|7390.9|7404.2|7389.2|18
1620897600000|2021-05-13 09:20:00|7405.7|7390.7|7405.7|7390.7|7405.8|7390.8|7404.1|7389.1|30
1620897900000|2021-05-13 09:25:00|7405.5|7390.5|7401.5|7386.5|7405.5|7390.5|7401.4|7386.4|29
1620898200000|2021-05-13 09:30:00|7401.3|7386.3|7400.7|7385.7|7401.3|7386.3|7399.2|7384.2|33
1620898500000|2021-05-13 09:35:00|7400.9|7385.9|7404.4|7389.4|7404.5|7389.5|7400.9|7385.9|25
1620898800000|2021-05-13 09:40:00|7404.2|7389.2|7404.5|7389.5|7405|7390|7404.1|7389.1|19
1620899100000|2021-05-13 09:45:00|7404.4|7389.4|7404.6|7389.6|7404.8|7389.8|7404.3|7389.3|8
1620899400000|2021-05-13 09:50:00|7404.5|7389.5|7403.1|7388.1|7404.5|7389.5|7403.1|7388.1|16
1620899700000|2021-05-13 09:55:00|7403.2|7388.2|7405.3|7390.3|7405.3|7390.3|7403.2|7388.2|19
1620900000000|2021-05-13 10:00:00|7405.1|7390.1|7406.9|7391.9|7406.9|7391.9|7405.1|7390.1|23
1620900300000|2021-05-13 10:05:00|7407.1|7392.1|7408.7|7393.7|7413.3|7393.9|7407.1|7388.1|21
1620900900000|2021-05-13 10:15:00|7408.6|7393.6|7408.6|7393.6|7408.6|7393.6|7408.3|7393.3|8
1620901200000|2021-05-13 10:20:00|7408.7|7393.7|7408.5|7393.5|7408.8|7393.8|7408.5|7393.5|11
1620901500000|2021-05-13 10:25:00|7408.4|7393.4|7408.7|7393.7|7409.2|7394.2|7407.9|7392.9|24
1620901800000|2021-05-13 10:30:00|7408.8|7393.8|7408.8|7393.8|7408.9|7393.9|7408.4|7393.4|14
1620902100000|2021-05-13 10:35:00|7409|7394|7408.3|7393.3|7409.2|7394.2|7408.3|7393.3|26
1620902400000|2021-05-13 10:40:00|7407.8|7392.8|7406.9|7391.9|7408.1|7393.1|7406.9|7391.9|23
1620902700000|2021-05-13 10:45:00|7407|7392|7406.7|7391.7|7407.8|7392.8|7406.7|7391.7|8
1620903000000|2021-05-13 10:50:00|7406.9|7391.9|7406.9|7391.9|7407.1|7392.1|7406.3|7391.3|21
1620903300000|2021-05-13 10:55:00|7406.7|7391.7|7404.9|7389.9|7406.9|7391.9|7404.9|7389.9|15
1620903600000|2021-05-13 11:00:00|7405|7390|7405.6|7390.6|7405.9|7390.9|7404.7|7389.7|18
1620903900000|2021-05-13 11:05:00|7405.8|7390.8|7404.8|7389.8|7405.8|7390.8|7404.4|7389.4|24
1620904200000|2021-05-13 11:10:00|7404.6|7389.6|7404.4|7389.4|7404.6|7389.6|7404|7389|12
1620904500000|2021-05-13 11:15:00|7404.2|7389.2|7403.8|7388.8|7404.8|7389.8|7403.8|7388.8|20
1620904800000|2021-05-13 11:20:00|7403.4|7388.4|7403.8|7388.8|7404.1|7389.1|7403.3|7388.3|36
1620905100000|2021-05-13 11:25:00|7404|7389|7403.2|7388.2|7404|7389|7402.8|7387.8|16
1620905400000|2021-05-13 11:30:00|7403.3|7388.3|7408.6|7383.6|7409.8|7388.6|7403.3|7383.6|25
1620905700000|2021-05-13 11:35:00|7408.8|7383.8|7408.2|7383.2|7408.8|7383.8|7407.8|7382.8|11
1620906000000|2021-05-13 11:40:00|7408.3|7383.3|7402.8|7387.8|7408.3|7387.8|7402.8|7383.2|8
1620906300000|2021-05-13 11:45:00|7403.2|7388.2|7402.8|7387.8|7403.6|7388.6|7402|7387|14
1620906600000|2021-05-13 11:50:00|7402.9|7387.9|7404.6|7389.6|7404.6|7389.6|7402.5|7387.5|9
1620906900000|2021-05-13 11:55:00|7404.7|7389.7|7403.6|7388.6|7404.8|7389.8|7403.4|7388.4|9
1620907200000|2021-05-13 12:00:00|7403.4|7388.4|7402.8|7387.8|7403.6|7388.6|7402.8|7387.8|11
1620907500000|2021-05-13 12:05:00|7403.4|7388.4|7403.6|7388.6|7403.6|7388.6|7403.4|7388.4|2
1620907800000|2021-05-13 12:10:00|7403.3|7388.3|7402.2|7387.2|7403.3|7388.3|7402.2|7387.2|4
1620908100000|2021-05-13 12:15:00|7402|7387|7402.8|7387.8|7403.2|7388.2|7402|7387|13
1620908400000|2021-05-13 12:20:00|7402.6|7387.6|7402|7387|7402.7|7387.7|7401.8|7386.8|8
1620908700000|2021-05-13 12:25:00|7402.2|7387.2|7409.6|7384.6|7409.6|7388.7|7402.2|7384|17
1620909000000|2021-05-13 12:30:00|7409.3|7384.3|7403.6|7388.6|7409.3|7389.9|7402.9|7384.3|41
1620909300000|2021-05-13 12:35:00|7403.8|7388.8|7402.6|7387.6|7403.9|7388.9|7402.6|7387.6|34
1620909600000|2021-05-13 12:40:00|7402.5|7387.5|7400.2|7385.2|7402.8|7387.8|7400.2|7385.2|41
1620909900000|2021-05-13 12:45:00|7400.3|7385.3|7401.4|7386.4|7402.2|7387.2|7400.3|7385.3|22
1620910200000|2021-05-13 12:50:00|7402.2|7387.2|7401.8|7386.8|7402.2|7387.2|7401.8|7386.8|3
1620910500000|2021-05-13 12:55:00|7401.6|7386.6|7401.1|7386.1|7401.6|7386.6|7400.3|7385.3|12
1620910800000|2021-05-13 13:00:00|7400.8|7385.8|7399.5|7384.5|7401.2|7386.2|7399.5|7384.5|41
1620911100000|2021-05-13 13:05:00|7399.6|7384.6|7400.2|7385.2|7400.6|7385.6|7399.6|7384.6|11
1620911400000|2021-05-13 13:10:00|7400.3|7385.3|7400.2|7385.2|7400.5|7385.5|7399.6|7384.6|27
1620911700000|2021-05-13 13:15:00|7400.4|7385.4|7400.4|7385.4|7400.6|7385.6|7400.3|7385.3|7
1620912000000|2021-05-13 13:20:00|7400.3|7385.3|7399.9|7384.9|7400.4|7385.4|7399.8|7384.8|9
1620912300000|2021-05-13 13:25:00|7400|7385|7406.7|7381.7|7406.8|7386.7|7400|7381.6|30
1620912600000|2021-05-13 13:30:00|7406.6|7381.6|7401.1|7386.1|7406.7|7386.1|7400.5|7380.9|21
1620912900000|2021-05-13 13:35:00|7400.9|7385.9|7399.5|7384.5|7400.9|7385.9|7399.5|7384.5|21
1620913200000|2021-05-13 13:40:00|7404.4|7379.4|7400|7385|7404.4|7385|7399.4|7379.1|8
1620913500000|2021-05-13 13:45:00|7399.9|7384.9|7400|7385|7400|7385|7399.8|7384.8|4
1620913800000|2021-05-13 13:50:00|7399.9|7384.9|7398.8|7383.8|7401|7386|7398.8|7383.8|31
1620914100000|2021-05-13 13:55:00|7398.5|7383.5|7396.4|7381.4|7398.5|7383.5|7396.3|7381.3|13
1620914400000|2021-05-13 14:00:00|7396.3|7381.3|7394.4|7379.4|7396.3|7381.3|7394.2|7379.2|12
1620914700000|2021-05-13 14:05:00|7394.5|7379.5|7396.2|7381.2|7397.4|7382.4|7394.4|7379.4|21
1620915000000|2021-05-13 14:10:00|7396.1|7381.1|7396.9|7381.9|7396.9|7381.9|7395.3|7380.3|19
1620915300000|2021-05-13 14:15:00|7396.3|7381.3|7401.2|7376.2|7401.8|7381.9|7396.3|7376.1|16
1620915600000|2021-05-13 14:20:00|7401.3|7376.3|7395.9|7380.9|7401.4|7381.4|7395.6|7376.3|23
1620915900000|2021-05-13 14:25:00|7396|7381|7401.9|7376.9|7401.9|7381.8|7396|7376|23
1620916200000|2021-05-13 14:30:00|7401.8|7376.8|7395.8|7380.8|7401.8|7381.7|7395.8|7376.2|32
1620916500000|2021-05-13 14:35:00|7395.9|7380.9|7395.9|7380.9|7396.4|7381.4|7395.8|7380.8|25
1620916800000|2021-05-13 14:40:00|7396|7381|7393.6|7378.6|7396|7381|7393.6|7378.6|33
1620917100000|2021-05-13 14:45:00|7394|7379|7394.1|7379.1|7394.1|7379.1|7392.5|7377.5|21
1620917400000|2021-05-13 14:50:00|7399.1|7374.1|7399.2|7374.2|7399.3|7374.3|7398.9|7373.9|21
1620917700000|2021-05-13 14:55:00|7399.1|7374.1|7394.6|7379.6|7399.8|7379.7|7394.6|7374.1|11
1620918000000|2021-05-13 15:00:00|7393.9|7378.9|7395.8|7380.8|7395.8|7380.8|7393.8|7378.8|17
1620918300000|2021-05-13 15:05:00|7395.7|7380.7|7395.2|7380.2|7395.9|7380.9|7395.2|7380.2|8
1620918600000|2021-05-13 15:10:00|7395.4|7380.4|7395.6|7380.6|7395.7|7380.7|7395.3|7380.3|16
1620918900000|2021-05-13 15:15:00|7395.8|7380.8|7395.9|7380.9|7395.9|7380.9|7395.7|7380.7|11
1620919200000|2021-05-13 15:20:00|7395.8|7380.8|7396.1|7381.1|7396.3|7381.3|7395.8|7380.8|14
1620919500000|2021-05-13 15:25:00|7396.2|7381.2|7396.7|7381.7|7396.7|7381.7|7395.8|7380.8|21
1620919800000|2021-05-13 15:30:00|7396.6|7381.6|7396.9|7381.9|7397.1|7382.1|7396.6|7381.6|6
1620920100000|2021-05-13 15:35:00|7396.5|7381.5|7400.8|7375.8|7400.8|7381.5|7395.7|7375.8|5
1620920400000|2021-05-13 15:40:00|7400.3|7375.3|7397|7382|7400.3|7382.1|7394.9|7375.2|15
1620920700000|2021-05-13 15:45:00|7396.9|7381.9|7395.4|7380.4|7396.9|7381.9|7395.4|7380.4|13
1620921000000|2021-05-13 15:50:00|7395.6|7380.6|7394.3|7379.3|7396.3|7381.3|7394.3|7379.3|45
1620921300000|2021-05-13 15:55:00|7394.6|7379.6|7396.1|7381.1|7396.1|7381.1|7394.6|7379.6|16
1620921600000|2021-05-13 16:00:00|7395.9|7380.9|7395.5|7380.5|7395.9|7380.9|7394.5|7379.5|11
1620921900000|2021-05-13 16:05:00|7395.4|7380.4|7395.3|7380.3|7395.4|7380.4|7395|7380|10
1620922200000|2021-05-13 16:10:00|7395.2|7380.2|7395.3|7380.3|7395.3|7380.3|7394.8|7379.8|3
1620922500000|2021-05-13 16:15:00|7395.2|7380.2|7395.1|7380.1|7395.7|7380.7|7394.4|7379.4|17
1620922800000|2021-05-13 16:20:00|7395.6|7380.6|7395.2|7380.2|7395.6|7380.6|7395.2|7380.2|7
1620923100000|2021-05-13 16:25:00|7394.9|7379.9|7392.4|7377.4|7398|7379.9|7392.2|7372.3|21
1620923400000|2021-05-13 16:30:00|7391.2|7376.2|7395.3|7370.3|7396.7|7376.2|7389.2|7368.6|26
1620923700000|2021-05-13 16:35:00|7395.4|7370.4|7390.6|7375.6|7396.4|7376.3|7390.6|7370.4|23
1620924000000|2021-05-13 16:40:00|7390.8|7375.8|7392.1|7377.1|7392.2|7377.2|7390.7|7375.7|24
1620924300000|2021-05-13 16:45:00|7392|7377|7391.9|7376.9|7392.1|7377.1|7391.6|7376.6|6
1620924600000|2021-05-13 16:50:00|7392|7377|7392.4|7377.4|7392.4|7377.4|7392|7377|5
1620924900000|2021-05-13 16:55:00|7392.5|7377.5|7393|7378|7393|7378|7392.5|7377.5|36
1620925200000|2021-05-13 17:00:00|7392.9|7377.9|7393.5|7378.5|7393.8|7378.8|7392.9|7377.9|15
1620925500000|2021-05-13 17:05:00|7393.7|7378.7|7394.6|7379.6|7394.6|7379.6|7393.5|7378.5|9
1620925800000|2021-05-13 17:10:00|7394.7|7379.7|7394.8|7379.8|7395.4|7380.4|7394.7|7379.7|9
1620926100000|2021-05-13 17:15:00|7394.9|7379.9|7395.6|7380.6|7395.6|7380.6|7394.8|7379.8|5
1620926400000|2021-05-13 17:20:00|7395.5|7380.5|7401.4|7376.4|7401.4|7381.4|7395.5|7376.4|17
1620926700000|2021-05-13 17:25:00|7401.8|7376.8|7401.5|7376.5|7401.9|7376.9|7401.5|7376.5|7
1620927000000|2021-05-13 17:30:00|7401.6|7376.6|7401.9|7376.9|7402.1|7377.1|7401.6|7376.6|10
1620927300000|2021-05-13 17:35:00|7402|7377|7401.9|7376.9|7402.2|7377.2|7401.9|7376.9|18
1620927600000|2021-05-13 17:40:00|7402|7377|7401.9|7376.9|7402.1|7377.1|7401.9|7376.9|10
1620927900000|2021-05-13 17:45:00|7398.1|7383.1|7403.6|7378.6|7403.7|7383.1|7398.1|7378.1|14
1620928200000|2021-05-13 17:50:00|7403.4|7378.4|7403.4|7378.4|7403.4|7378.4|7403.1|7378.1|12
1620928800000|2021-05-13 18:00:00|7403.2|7378.2|7403.1|7378.1|7403.4|7378.4|7403|7378|5
1620929100000|2021-05-13 18:05:00|7402.8|7377.8|7402.2|7377.2|7402.8|7377.8|7402.1|7377.1|9
1620929400000|2021-05-13 18:10:00|7402.1|7377.1|7402.5|7377.5|7402.5|7377.5|7402.1|7377.1|12
1620930000000|2021-05-13 18:20:00|7402.4|7377.4|7402.7|7377.7|7402.8|7377.8|7402.4|7377.4|9
1620930600000|2021-05-13 18:30:00|7402.4|7377.4|7402.3|7377.3|7402.4|7377.4|7402.3|7377.3|2
1620930900000|2021-05-13 18:35:00|7402.2|7377.2|7402.7|7377.7|7402.8|7377.8|7402.2|7377.2|12
1620931200000|2021-05-13 18:40:00|7402.8|7377.8|7401.8|7376.8|7402.8|7377.8|7401.7|7376.7|6
1620931500000|2021-05-13 18:45:00|7396.9|7381.9|7397.5|7382.5|7397.5|7382.5|7396.9|7381.9|4
1620931800000|2021-05-13 18:50:00|7402.1|7377.1|7402.8|7377.8|7402.8|7377.8|7402.1|7377.1|10
1620932100000|2021-05-13 18:55:00|7397.9|7382.9|7397.9|7382.9|7398|7383|7397.9|7382.9|5
1620932700000|2021-05-13 19:05:00|7398|7383|7398.1|7383.1|7398.4|7383.4|7398|7383|9
1620933000000|2021-05-13 19:10:00|7398.2|7383.2|7398.1|7383.1|7398.2|7383.2|7398.1|7383.1|2
1620933900000|2021-05-13 19:25:00|7397.9|7382.9|7399.7|7374.7|7402.1|7382.9|7397.4|7374.4|28
1620934200000|2021-05-13 19:30:00|7399.8|7374.8|7395.2|7380.2|7399.8|7380.2|7394.7|7374.7|10
1620934500000|2021-05-13 19:35:00|7395.4|7380.4|7398.4|7373.4|7400.9|7380.8|7395.4|7373.1|11
1620934800000|2021-05-13 19:40:00|7398.5|7373.5|7398.7|7373.7|7398.7|7373.7|7398.5|7373.5|2
1620935100000|2021-05-13 19:45:00|7398.3|7373.3|7393.2|7378.2|7398.3|7378.2|7393.2|7373.2|3
1620935400000|2021-05-13 19:50:00|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|7393.3|7378.3|3
1620935700000|2021-05-13 19:55:00|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|1
1620955800000|2021-05-14 01:30:00|7402.5|7377.5|7396.5|7371.5|7402.5|7377.5|7396.5|7371.5|4
1620957000000|2021-05-14 01:50:00|7398.5|7373.5|7398.5|7373.5|7401|7376|7398.5|7373.5|3
1620958200000|2021-05-14 02:10:00|7400.5|7375.5|7397.5|7372.5|7402.1|7377.1|7397.5|7372.5|9
1620958500000|2021-05-14 02:15:00|7398|7373|7398|7373|7398|7373|7398|7373|1
1620959400000|2021-05-14 02:30:00|7398.5|7373.5|7398.5|7373.5|7398.5|7373.5|7398.4|7373.4|3
1620959700000|2021-05-14 02:35:00|7397.6|7372.6|7399.1|7374.1|7399.6|7374.6|7397.6|7372.6|12
1620960000000|2021-05-14 02:40:00|7399|7374|7399|7374|7399.1|7378.9|7393.7|7374|6
1620960300000|2021-05-14 02:45:00|7399.1|7374.1|7397.3|7372.3|7399.1|7374.1|7397.2|7372.2|12
1620960600000|2021-05-14 02:50:00|7397.1|7372.1|7396.6|7371.6|7397.1|7372.1|7396.6|7371.6|4
1620960900000|2021-05-14 02:55:00|7396.5|7371.5|7396.4|7371.4|7396.5|7371.5|7396.4|7371.4|2
1620961200000|2021-05-14 03:00:00|7396.2|7371.2|7396.3|7371.3|7396.3|7371.3|7396.2|7371.2|2
1620961500000|2021-05-14 03:05:00|7396.4|7371.4|7396.3|7371.3|7396.6|7371.6|7396.3|7371.3|5
1620961800000|2021-05-14 03:10:00|7396.2|7371.2|7396.3|7371.3|7396.3|7371.3|7396.2|7371.2|2
1620962100000|2021-05-14 03:15:00|7396.2|7371.2|7395.9|7370.9|7396.2|7371.2|7395.9|7370.9|3
1620962400000|2021-05-14 03:20:00|7395.8|7370.8|7395.8|7370.8|7395.8|7370.8|7395.8|7370.8|1
1620962700000|2021-05-14 03:25:00|7395.9|7370.9|7391|7376|7395.9|7376.5|7390.9|7370.9|5
1620963000000|2021-05-14 03:30:00|7391.1|7376.1|7391.3|7376.3|7391.6|7376.6|7391|7376|16
1620963300000|2021-05-14 03:35:00|7391.1|7376.1|7391.5|7376.5|7391.5|7376.5|7391.1|7376.1|7
1620963600000|2021-05-14 03:40:00|7391.4|7376.4|7392.5|7377.5|7393.2|7378.2|7391.4|7376.4|17
1620963900000|2021-05-14 03:45:00|7392.7|7377.7|7392.2|7377.2|7392.7|7377.7|7391.3|7376.3|26
1620964200000|2021-05-14 03:50:00|7392|7377|7393|7378|7393|7378|7391.9|7376.9|10
1620964500000|2021-05-14 03:55:00|7392.7|7377.7|7391|7376|7392.7|7377.7|7391|7376|26
1620964800000|2021-05-14 04:00:00|7390.9|7375.9|7391|7376|7391.3|7376.3|7390.5|7375.5|26
1620965100000|2021-05-14 04:05:00|7390.8|7375.8|7390.1|7375.1|7391|7376|7389.9|7374.9|17
1620965400000|2021-05-14 04:10:00|7390|7375|7387.2|7372.2|7390|7375|7386.7|7371.7|32
1620965700000|2021-05-14 04:15:00|7387.3|7372.3|7387.2|7372.2|7388.8|7373.8|7387|7372|48
1620966000000|2021-05-14 04:20:00|7387.3|7372.3|7388.2|7373.2|7388.3|7373.3|7387.3|7372.3|34
1620966300000|2021-05-14 04:25:00|7387.9|7372.9|7389.7|7374.7|7389.9|7374.9|7387.8|7372.8|19
1620966600000|2021-05-14 04:30:00|7389.8|7374.8|7388.1|7373.1|7390.1|7375.1|7388.1|7373.1|14
1620966900000|2021-05-14 04:35:00|7387.8|7372.8|7385.8|7370.8|7387.8|7372.8|7385.7|7370.7|67
1620967200000|2021-05-14 04:40:00|7386|7371|7384.5|7369.5|7386|7371|7383.8|7368.8|72
1620967500000|2021-05-14 04:45:00|7383.8|7368.8|7385.8|7370.8|7386.9|7371.9|7383.8|7368.8|49
1620967800000|2021-05-14 04:50:00|7385.9|7370.9|7382.1|7367.1|7386.4|7371.4|7381.8|7366.8|110
1620968100000|2021-05-14 04:55:00|7382.3|7367.3|7382.7|7367.7|7382.8|7367.8|7379.9|7364.9|91
1620968400000|2021-05-14 05:00:00|7382.6|7367.6|7379.4|7364.4|7382.6|7367.6|7379.3|7364.3|87
1620968700000|2021-05-14 05:05:00|7379.5|7364.5|7380.3|7365.3|7381.1|7366.1|7379.5|7364.5|64
1620969000000|2021-05-14 05:10:00|7380.4|7365.4|7382.5|7367.5|7384.1|7369.1|7380.4|7365.4|98
1620969300000|2021-05-14 05:15:00|7382.4|7367.4|7382.6|7367.6|7383|7368|7382.2|7367.2|34
1620969600000|2021-05-14 05:20:00|7382.7|7367.7|7384.8|7369.8|7385.2|7370.2|7382.1|7367.1|41
1620969900000|2021-05-14 05:25:00|7384.9|7369.9|7384.4|7369.4|7386.1|7371.1|7384.1|7369.1|40
1620970200000|2021-05-14 05:30:00|7384.5|7369.5|7385.5|7370.5|7385.8|7370.8|7384|7369|53
1620970500000|2021-05-14 05:35:00|7386|7371|7386.3|7371.3|7386.5|7371.5|7384.8|7369.8|49
1620970800000|2021-05-14 05:40:00|7386|7371|7383.8|7368.8|7386|7371|7382.6|7367.6|95
1620971100000|2021-05-14 05:45:00|7384|7369|7382.7|7367.7|7384.3|7369.3|7382.6|7367.6|22
1620971400000|2021-05-14 05:50:00|7382.8|7367.8|7382.7|7367.7|7383.3|7368.3|7382.3|7367.3|27
1620971700000|2021-05-14 05:55:00|7382.8|7367.8|7381.9|7366.9|7382.8|7367.8|7381.8|7366.8|10
1620972000000|2021-05-14 06:00:00|7381.8|7366.8|7381.9|7366.9|7382.8|7367.8|7380.8|7365.8|65
1620972300000|2021-05-14 06:05:00|7382|7367|7381.2|7366.2|7382.8|7367.8|7381.1|7366.1|54
1620972600000|2021-05-14 06:10:00|7381.3|7366.3|7381.9|7366.9|7383.3|7368.3|7380.8|7365.8|52
1620972900000|2021-05-14 06:15:00|7382|7367|7382.4|7367.4|7383|7368|7381.4|7366.4|46
1620973200000|2021-05-14 06:20:00|7382.7|7367.7|7383.3|7368.3|7383.9|7368.9|7382.7|7367.7|43
1620973500000|2021-05-14 06:25:00|7383.1|7368.1|7382.8|7367.8|7383.4|7368.4|7382.7|7367.7|36
1620973800000|2021-05-14 06:30:00|7382.7|7367.7|7381|7366|7382.7|7367.7|7380.8|7365.8|47
1620974100000|2021-05-14 06:35:00|7381.1|7366.1|7381.4|7366.4|7381.8|7366.8|7380.8|7365.8|32
1620974400000|2021-05-14 06:40:00|7381.6|7366.6|7380|7365|7381.8|7366.8|7379.9|7364.9|37
1620974700000|2021-05-14 06:45:00|7380.1|7365.1|7379.8|7364.8|7380.8|7365.8|7379.8|7364.8|32
1620975000000|2021-05-14 06:50:00|7379.6|7364.6|7379.7|7364.7|7380.3|7365.3|7379.1|7364.1|58
1620975300000|2021-05-14 06:55:00|7379.6|7364.6|7378.6|7363.6|7379.7|7364.7|7378.1|7363.1|41
1620975600000|2021-05-14 07:00:00|7378.5|7363.5|7378.9|7363.9|7380.5|7365.5|7378.1|7363.1|73
1620975900000|2021-05-14 07:05:00|7378.8|7363.8|7377.3|7362.3|7379.4|7364.4|7377.3|7362.3|41
1620976200000|2021-05-14 07:10:00|7377|7362|7377.7|7362.7|7378.4|7363.4|7376.8|7361.8|36
1620976500000|2021-05-14 07:15:00|7377.6|7362.6|7379|7364|7380.4|7365.4|7377.6|7362.6|60
1620976800000|2021-05-14 07:20:00|7378.9|7363.9|7378.1|7363.1|7378.9|7363.9|7377.9|7362.9|19
1620977100000|2021-05-14 07:25:00|7378|7363|7378.3|7363.3|7378.6|7363.6|7377.8|7362.8|26
1620977400000|2021-05-14 07:30:00|7378.4|7363.4|7378.6|7363.6|7379.1|7364.1|7378.1|7363.1|25
1620977700000|2021-05-14 07:35:00|7378.7|7363.7|7377.8|7362.8|7378.8|7363.8|7377.8|7362.8|15
1620978000000|2021-05-14 07:40:00|7378|7363|7379.1|7364.1|7379.8|7364.8|7378|7363|38
1620978300000|2021-05-14 07:45:00|7379.3|7364.3|7378|7363|7379.3|7364.3|7377.5|7362.5|41
1620978600000|2021-05-14 07:50:00|7378.2|7363.2|7377.6|7362.6|7379|7364|7377.1|7362.1|32
1620978900000|2021-05-14 07:55:00|7377.5|7362.5|7378.3|7363.3|7378.3|7363.3|7376.7|7361.7|35
1620979200000|2021-05-14 08:00:00|7378.6|7363.6|7377.7|7362.7|7379|7364|7377.7|7362.7|30
1620979500000|2021-05-14 08:05:00|7377.8|7362.8|7378.3|7363.3|7378.6|7363.6|7377.7|7362.7|25
1620979800000|2021-05-14 08:10:00|7378.2|7363.2|7375.8|7360.8|7378.3|7363.3|7375.2|7360.2|58
1620980100000|2021-05-14 08:15:00|7375.4|7360.4|7372.4|7357.4|7375.8|7360.8|7370.9|7355.9|105
1620980400000|2021-05-14 08:20:00|7372.2|7357.2|7369.2|7354.2|7372.9|7357.9|7369|7354|114
1620980700000|2021-05-14 08:25:00|7369.1|7354.1|7370.1|7355.1|7371.2|7356.2|7368.8|7353.8|68
1620981000000|2021-05-14 08:30:00|7370|7355|7371.4|7356.4|7372.1|7357.1|7370|7355|123
1620981300000|2021-05-14 08:35:00|7371.7|7356.7|7371.8|7356.8|7372|7357|7371.4|7356.4|34
1620981600000|2021-05-14 08:40:00|7371.2|7356.2|7372|7357|7372.2|7357.2|7371|7356|31
1620981900000|2021-05-14 08:45:00|7372.1|7357.1|7370.3|7355.3|7372.9|7357.9|7369.6|7354.6|46
1620982200000|2021-05-14 08:50:00|7370.7|7355.7|7369.8|7354.8|7371.2|7356.2|7367.8|7352.8|57
1620982500000|2021-05-14 08:55:00|7369.7|7354.7|7368|7353|7370.8|7355.8|7368|7353|29
1620982800000|2021-05-14 09:00:00|7368.1|7353.1|7370|7355|7370|7355|7368.1|7353.1|25
1620983100000|2021-05-14 09:05:00|7369.8|7354.8|7369.6|7354.6|7369.9|7354.9|7369.3|7354.3|15
1620983400000|2021-05-14 09:10:00|7369.5|7354.5|7369.2|7354.2|7369.7|7354.7|7369.2|7354.2|15
1620983700000|2021-05-14 09:15:00|7369.3|7354.3|7370.1|7355.1|7370.3|7355.3|7369.3|7354.3|7
1620984000000|2021-05-14 09:20:00|7369.8|7354.8|7370.9|7355.9|7371.3|7356.3|7369.2|7354.2|40
1620984300000|2021-05-14 09:25:00|7370.8|7355.8|7371.9|7356.9|7372|7357|7370.8|7355.8|20
1620984600000|2021-05-14 09:30:00|7372|7357|7371.4|7356.4|7373|7358|7371.3|7356.3|85
1620984900000|2021-05-14 09:35:00|7371.3|7356.3|7372.2|7357.2|7372.2|7357.2|7371.1|7356.1|27
1620985200000|2021-05-14 09:40:00|7372.3|7357.3|7374.4|7359.4|7374.4|7359.4|7372.3|7357.3|50
1620985500000|2021-05-14 09:45:00|7375|7360|7374.6|7359.6|7375.1|7360.1|7374.5|7359.5|19
1620985800000|2021-05-14 09:50:00|7374.7|7359.7|7375.3|7360.3|7375.6|7360.6|7374.5|7359.5|36
1620986100000|2021-05-14 09:55:00|7375.4|7360.4|7375.5|7360.5|7376.2|7361.2|7375|7360|66
1620986400000|2021-05-14 10:00:00|7375.1|7360.1|7375.6|7360.6|7376|7361|7375|7360|21
1620986700000|2021-05-14 10:05:00|7375.5|7360.5|7375.1|7360.1|7375.6|7360.6|7373.8|7358.8|39
1620987000000|2021-05-14 10:10:00|7375|7360|7375.4|7360.4|7375.7|7360.7|7375|7360|13
1620987300000|2021-05-14 10:15:00|7375.5|7360.5|7375.7|7360.7|7376|7361|7375|7360|21
1620987600000|2021-05-14 10:20:00|7375.9|7360.9|7376.8|7361.8|7378|7363|7375.7|7360.7|65
1620987900000|2021-05-14 10:25:00|7376.7|7361.7|7376.5|7361.5|7376.8|7361.8|7376.4|7361.4|20
1620988200000|2021-05-14 10:30:00|7376.4|7361.4|7375.8|7360.8|7377.1|7362.1|7375.6|7360.6|25
1620988500000|2021-05-14 10:35:00|7375.9|7360.9|7376.1|7361.1|7376.2|7361.2|7375.5|7360.5|25
1620988800000|2021-05-14 10:40:00|7376.2|7361.2|7376.2|7361.2|7376.7|7361.7|7375.9|7360.9|39
1620989100000|2021-05-14 10:45:00|7376.1|7361.1|7375.5|7360.5|7376.6|7361.6|7375.2|7360.2|79
1620989400000|2021-05-14 10:50:00|7375.7|7360.7|7373.7|7358.7|7375.7|7360.7|7373.6|7358.6|44
1620989700000|2021-05-14 10:55:00|7373.8|7358.8|7374.5|7359.5|7374.8|7359.8|7373.7|7358.7|21
1620990000000|2021-05-14 11:00:00|7374.6|7359.6|7374.2|7359.2|7374.7|7359.7|7374.2|7359.2|19
1620990300000|2021-05-14 11:05:00|7374.3|7359.3|7374.5|7359.5|7375|7360|7374.1|7359.1|33
1620990600000|2021-05-14 11:10:00|7374.4|7359.4|7374.4|7359.4|7374.6|7359.6|7373.8|7358.8|24
1620990900000|2021-05-14 11:15:00|7373.6|7358.6|7374.4|7359.4|7374.6|7359.6|7372.6|7357.6|39
1620991200000|2021-05-14 11:20:00|7374.2|7359.2|7376.1|7361.1|7376.2|7361.2|7374.2|7359.2|47
1620991500000|2021-05-14 11:25:00|7376.2|7361.2|7377.5|7362.5|7377.6|7362.6|7376.1|7361.1|42
1620991800000|2021-05-14 11:30:00|7377.9|7362.9|7377.9|7362.9|7377.9|7362.9|7377.9|7362.9|1
1620992100000|2021-05-14 11:35:00|7377.4|7362.4|7377.2|7362.2|7377.4|7362.4|7376.8|7361.8|7
1620992400000|2021-05-14 11:40:00|7376.8|7361.8|7376.6|7361.6|7377|7362|7376.4|7361.4|9
1620992700000|2021-05-14 11:45:00|7376.4|7361.4|7376.2|7361.2|7376.4|7361.4|7376|7361|5
1620993000000|2021-05-14 11:50:00|7375.4|7360.4|7374.2|7359.2|7375.4|7360.4|7374.1|7359.1|5
1620993300000|2021-05-14 11:55:00|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|1
1620993600000|2021-05-14 12:00:00|7374|7359|7373.8|7358.8|7374.2|7359.2|7373.7|7358.7|8
1620993900000|2021-05-14 12:05:00|7373.6|7358.6|7372.2|7357.2|7373.8|7358.8|7372.2|7357.2|12
1620994200000|2021-05-14 12:10:00|7372.4|7357.4|7372.8|7357.8|7372.8|7357.8|7372.2|7357.2|6
1620994500000|2021-05-14 12:15:00|7372.3|7357.3|7371.4|7356.4|7372.3|7357.3|7370.8|7355.8|22
1620994800000|2021-05-14 12:20:00|7371|7356|7369.7|7354.7|7371.2|7356.2|7369.7|7354.7|8
1620995100000|2021-05-14 12:25:00|7369.6|7354.6|7369.8|7354.8|7369.8|7354.8|7369.4|7354.4|5
1620995400000|2021-05-14 12:30:00|7369.4|7354.4|7368.6|7353.6|7369.9|7354.9|7367.4|7352.4|66
1620995700000|2021-05-14 12:35:00|7368.4|7353.4|7370.6|7355.6|7370.6|7355.6|7368.1|7353.1|26
1620996300000|2021-05-14 12:45:00|7370|7355|7369.8|7354.8|7370|7355|7369.8|7354.8|2
1620996600000|2021-05-14 12:50:00|7370|7355|7369.4|7354.4|7370|7355|7369.4|7354.4|7
1620996900000|2021-05-14 12:55:00|7369.3|7354.3|7367.6|7352.6|7369.3|7354.3|7367.6|7352.6|15
1620997200000|2021-05-14 13:00:00|7367.7|7352.7|7371|7356|7371.1|7356.1|7367.7|7352.7|18
1620997500000|2021-05-14 13:05:00|7370.5|7355.5|7370.2|7355.2|7370.5|7355.5|7370.2|7355.2|5
1620997800000|2021-05-14 13:10:00|7370.3|7355.3|7370.5|7355.5|7375|7355.5|7370.2|7349.9|8
1620998100000|2021-05-14 13:15:00|7370.3|7355.3|7366.8|7351.8|7374|7355.3|7366.8|7348.6|9
1620998400000|2021-05-14 13:20:00|7366.4|7351.4|7371.1|7346.1|7371.2|7351.4|7364.1|7345.4|30
1620998700000|2021-05-14 13:25:00|7371.3|7346.3|7372.4|7347.4|7372.4|7352|7366.5|7346.2|14
1620999000000|2021-05-14 13:30:00|7372.2|7347.2|7373.3|7348.3|7373.3|7348.3|7371.5|7346.5|39
1620999300000|2021-05-14 13:35:00|7373.2|7348.2|7368.1|7353.1|7373.2|7353.2|7367.5|7346.8|21
1620999900000|2021-05-14 13:45:00|7367.8|7352.8|7367.4|7352.4|7368.2|7353.2|7366.3|7351.3|25
1621000200000|2021-05-14 13:50:00|7367.2|7352.2|7367|7352|7368|7353|7366.7|7351.7|18
1621000500000|2021-05-14 13:55:00|7366.9|7351.9|7367.3|7352.3|7367.5|7352.5|7366.7|7351.7|17
1621000800000|2021-05-14 14:00:00|7367.5|7352.5|7367.4|7352.4|7368.4|7353.4|7367.3|7352.3|21
1621001100000|2021-05-14 14:05:00|7367.6|7352.6|7368.3|7353.3|7369|7354|7367.6|7352.6|20
1621001400000|2021-05-14 14:10:00|7368.2|7353.2|7368|7353|7368.8|7353.8|7368|7353|13
1621001700000|2021-05-14 14:15:00|7368.1|7353.1|7367.8|7352.8|7368.8|7353.8|7367.8|7352.8|21
1621002000000|2021-05-14 14:20:00|7367.9|7352.9|7367.1|7352.1|7368|7353|7367|7352|25
1621002300000|2021-05-14 14:25:00|7367|7352|7367.2|7352.2|7367.2|7352.2|7366.5|7351.5|16
1621002600000|2021-05-14 14:30:00|7366.9|7351.9|7367.3|7352.3|7367.3|7352.3|7366.9|7351.9|6
1621002900000|2021-05-14 14:35:00|7367.4|7352.4|7367.3|7352.3|7367.6|7352.6|7367|7352|17
1621003200000|2021-05-14 14:40:00|7367.2|7352.2|7370|7355|7370|7355|7367|7352|30
1621003500000|2021-05-14 14:45:00|7369.9|7354.9|7370|7355|7370.4|7355.4|7369.6|7354.6|19
1621003800000|2021-05-14 14:50:00|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|1
1621004100000|2021-05-14 14:55:00|7370.3|7355.3|7370.1|7355.1|7370.7|7355.7|7370.1|7355.1|11
1621004400000|2021-05-14 15:00:00|7370.2|7355.2|7371.7|7356.7|7372.2|7357.2|7370.2|7355.2|22
1621004700000|2021-05-14 15:05:00|7371.3|7356.3|7370.4|7355.4|7371.3|7356.3|7370.3|7355.3|11
1621005000000|2021-05-14 15:10:00|7370.6|7355.6|7371.4|7356.4|7371.4|7356.4|7370.6|7355.6|6
1621005300000|2021-05-14 15:15:00|7371.2|7356.2|7371.2|7356.2|7371.4|7356.4|7371.2|7356.2|3
1621005600000|2021-05-14 15:20:00|7371.1|7356.1|7370.5|7355.5|7371.1|7356.1|7370.4|7355.4|7
1621005900000|2021-05-14 15:25:00|7370.6|7355.6|7371.6|7356.6|7371.6|7356.6|7370.6|7355.6|13
1621006200000|2021-05-14 15:30:00|7371.3|7356.3|7372.2|7357.2|7372.4|7357.4|7371.2|7356.2|22
1621006500000|2021-05-14 15:35:00|7372.3|7357.3|7372.2|7357.2|7372.4|7357.4|7372.2|7357.2|6
1621006800000|2021-05-14 15:40:00|7372.3|7357.3|7372.1|7357.1|7372.3|7357.3|7372|7357|3
1621007100000|2021-05-14 15:45:00|7372.3|7357.3|7372.1|7357.1|7372.4|7357.4|7372.1|7357.1|8
1621007400000|2021-05-14 15:50:00|7371.6|7356.6|7372.1|7357.1|7372.1|7357.1|7371.4|7356.4|8
1621008000000|2021-05-14 16:00:00|7372|7357|7372.4|7357.4|7372.4|7357.4|7371.8|7356.8|7
1621008300000|2021-05-14 16:05:00|7372.5|7357.5|7373.3|7358.3|7374|7359|7372.5|7357.5|19
1621008600000|2021-05-14 16:10:00|7373.2|7358.2|7372.9|7357.9|7373.2|7358.2|7372.9|7357.9|2
1621008900000|2021-05-14 16:15:00|7373.1|7358.1|7373|7358|7373.4|7358.4|7372.9|7357.9|12
1621009200000|2021-05-14 16:20:00|7372.9|7357.9|7373|7358|7373|7358|7372.9|7357.9|18
1621009500000|2021-05-14 16:25:00|7372.9|7357.9|7372.6|7357.6|7372.9|7357.9|7372.5|7357.5|7
1621009800000|2021-05-14 16:30:00|7372.8|7357.8|7373|7358|7373.5|7358.5|7372.8|7357.8|7
1621010100000|2021-05-14 16:35:00|7373.1|7358.1|7374.7|7359.7|7374.7|7359.7|7373.1|7358.1|12
1621010400000|2021-05-14 16:40:00|7374.6|7359.6|7374.5|7359.5|7375.3|7360.3|7374|7359|21
1621010700000|2021-05-14 16:45:00|7374.6|7359.6|7374|7359|7374.6|7359.6|7373.9|7358.9|5
1621011000000|2021-05-14 16:50:00|7373.6|7358.6|7374|7359|7374|7359|7373.1|7358.1|12
1621011300000|2021-05-14 16:55:00|7373.7|7358.7|7374|7359|7374|7359|7373.6|7358.6|8
1621011600000|2021-05-14 17:00:00|7373.6|7358.6|7373.6|7358.6|7373.6|7358.6|7373|7358|8
1621011900000|2021-05-14 17:05:00|7373.5|7358.5|7373.3|7358.3|7373.5|7358.5|7373.3|7358.3|2
1621012500000|2021-05-14 17:15:00|7373.8|7358.8|7374.1|7359.1|7374.3|7359.3|7373.8|7358.8|4
1621012800000|2021-05-14 17:20:00|7373.8|7358.8|7374.7|7359.7|7375.3|7360.3|7373.6|7358.6|27
1621013100000|2021-05-14 17:25:00|7374.8|7359.8|7374.8|7359.8|7374.8|7359.8|7374.8|7359.8|1
1621013400000|2021-05-14 17:30:00|7374.7|7359.7|7374|7359|7374.7|7359.7|7373.8|7358.8|9
1621013700000|2021-05-14 17:35:00|7374.1|7359.1|7374.2|7359.2|7374.3|7359.3|7373.8|7358.8|8
1621014000000|2021-05-14 17:40:00|7374.3|7359.3|7374.2|7359.2|7374.3|7359.3|7374.2|7359.2|2
1621014900000|2021-05-14 17:55:00|7373.9|7358.9|7374.1|7359.1|7374.1|7359.1|7373.9|7358.9|2
1621015500000|2021-05-14 18:05:00|7374|7359|7374|7359|7374.1|7359.1|7374|7359|11
1621015800000|2021-05-14 18:10:00|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|7373.7|7358.7|19
1621016100000|2021-05-14 18:15:00|7373.9|7358.9|7374.1|7359.1|7374.1|7359.1|7373.9|7358.9|6
1621016400000|2021-05-14 18:20:00|7374|7359|7373.9|7358.9|7374|7359|7373.9|7358.9|14
1621016700000|2021-05-14 18:25:00|7374|7359|7374|7359|7374.3|7359.3|7373|7358|28
1621017000000|2021-05-14 18:30:00|7374.1|7359.1|7373.6|7358.6|7374.2|7359.2|7373.6|7358.6|38
1621017300000|2021-05-14 18:35:00|7373.7|7358.7|7373.3|7358.3|7373.7|7358.7|7373|7358|29
1621017900000|2021-05-14 18:45:00|7373.2|7358.2|7372.7|7357.7|7373.3|7358.3|7372.7|7357.7|8
1621018200000|2021-05-14 18:50:00|7372.9|7357.9|7372.8|7357.8|7373.1|7358.1|7372.7|7357.7|14
1621018500000|2021-05-14 18:55:00|7372.9|7357.9|7373.4|7358.4|7373.4|7358.4|7372.9|7357.9|15
1621018800000|2021-05-14 19:00:00|7378.4|7353.4|7371.8|7356.8|7378.4|7358.4|7371|7353.3|36
1621019400000|2021-05-14 19:10:00|7372.4|7357.4|7372|7357|7372.4|7357.4|7372|7357|7
1621019700000|2021-05-14 19:15:00|7372.1|7357.1|7372.7|7357.7|7372.8|7357.8|7372|7357|14
1621020000000|2021-05-14 19:20:00|7372.9|7357.9|7372.8|7357.8|7373.3|7358.3|7372.8|7357.8|9
1621020600000|2021-05-14 19:30:00|7372.7|7357.7|7371.4|7356.4|7372.7|7357.7|7371.3|7356.3|7
1621020900000|2021-05-14 19:35:00|7371.5|7356.5|7372.1|7357.1|7372.3|7357.3|7371.5|7356.5|5
1621215000000|2021-05-17 01:30:00|7382.1|7355|7380|7355|7382.1|7355|7380|7355|2
1621215300000|2021-05-17 01:35:00|7379|7354|7380.5|7355.5|7380.5|7355.5|7379|7354|2
1621216500000|2021-05-17 01:55:00|7383.3|7358.3|7383.5|7358.5|7383.5|7358.5|7383.3|7358.3|2
1621217400000|2021-05-17 02:10:00|7381.9|7356.9|7381.6|7356.6|7383.6|7358.6|7381.6|7356.6|10
1621218300000|2021-05-17 02:25:00|7380|7355|7380|7355|7380|7355|7380|7355|1
1621218900000|2021-05-17 02:35:00|7382.5|7357.5|7380|7355|7382.5|7357.5|7380|7355|2
1621219500000|2021-05-17 02:45:00|7379|7354|7380|7355|7380|7355|7379|7354|2
1621220700000|2021-05-17 03:05:00|7381|7356|7381.5|7356.5|7382.5|7357.5|7381|7356|3
1621221000000|2021-05-17 03:10:00|7380.5|7355.5|7380.5|7355.5|7380.5|7355.5|7380.5|7355.5|1
1621221900000|2021-05-17 03:25:00|7381.1|7356.1|7381.3|7356.3|7381.3|7356.3|7381.1|7356.1|3
1621222200000|2021-05-17 03:30:00|7381.4|7356.4|7377.8|7362.8|7382.2|7363|7376.7|7356.4|166
1621222500000|2021-05-17 03:35:00|7377.6|7362.6|7376.3|7361.3|7377.8|7362.8|7376.3|7361.3|23
1621222800000|2021-05-17 03:40:00|7375.9|7360.9|7376.1|7361.1|7376.1|7361.1|7375.7|7360.7|7
1621223100000|2021-05-17 03:45:00|7376.3|7361.3|7375.1|7360.1|7376.8|7361.8|7375.1|7360.1|9
1621223400000|2021-05-17 03:50:00|7374.8|7359.8|7375.7|7360.7|7376|7361|7374.8|7359.8|13
1621223700000|2021-05-17 03:55:00|7375.6|7360.6|7376.3|7361.3|7376.3|7361.3|7375.3|7360.3|20
1621224000000|2021-05-17 04:00:00|7376.7|7361.7|7375.6|7360.6|7377.3|7362.3|7375.6|7360.6|19
1621224300000|2021-05-17 04:05:00|7375.5|7360.5|7375|7360|7375.6|7360.6|7375|7360|11
1621224600000|2021-05-17 04:10:00|7375.2|7360.2|7374.7|7359.7|7375.2|7360.2|7373.2|7358.2|35
1621224900000|2021-05-17 04:15:00|7374.1|7359.1|7372.7|7357.7|7374.1|7359.1|7372.7|7357.7|26
1621225200000|2021-05-17 04:20:00|7373.2|7358.2|7373.6|7358.6|7373.6|7358.6|7373.2|7358.2|5
1621225500000|2021-05-17 04:25:00|7374.1|7359.1|7375.3|7360.3|7375.5|7360.5|7373.6|7358.6|16
1621225800000|2021-05-17 04:30:00|7375.5|7360.5|7372.5|7357.5|7375.8|7360.8|7371.9|7356.9|44
1621226100000|2021-05-17 04:35:00|7372.2|7357.2|7372.8|7357.8|7372.8|7357.8|7371.9|7356.9|35
1621226400000|2021-05-17 04:40:00|7373.3|7358.3|7372.3|7357.3|7373.6|7358.6|7372.3|7357.3|30
1621226700000|2021-05-17 04:45:00|7372.2|7357.2|7372.5|7357.5|7373.3|7358.3|7371.8|7356.8|26
1621227000000|2021-05-17 04:50:00|7372.4|7357.4|7374.6|7359.6|7375.3|7360.3|7372|7357|50
1621227300000|2021-05-17 04:55:00|7374.5|7359.5|7374.6|7359.6|7374.9|7359.9|7374.1|7359.1|32
1621227600000|2021-05-17 05:00:00|7374.7|7359.7|7375.3|7360.3|7376|7361|7374.7|7359.7|43
1621227900000|2021-05-17 05:05:00|7375.2|7360.2|7373.7|7358.7|7375.6|7360.6|7373.4|7358.4|39
1621228200000|2021-05-17 05:10:00|7374.1|7359.1|7373.5|7358.5|7374.2|7359.2|7373.4|7358.4|11
1621228500000|2021-05-17 05:15:00|7373.8|7358.8|7375.5|7360.5|7375.8|7360.8|7373.8|7358.8|18
1621228800000|2021-05-17 05:20:00|7375.2|7360.2|7373.3|7358.3|7375.2|7360.2|7373.2|7358.2|31
1621229100000|2021-05-17 05:25:00|7373.4|7358.4|7374.1|7359.1|7374.1|7359.1|7373.4|7358.4|16
1621229400000|2021-05-17 05:30:00|7373.8|7358.8|7373.5|7358.5|7374.1|7359.1|7373.4|7358.4|22
1621229700000|2021-05-17 05:35:00|7373.4|7358.4|7373.6|7358.6|7373.9|7358.9|7372.6|7357.6|31
1621230000000|2021-05-17 05:40:00|7373.5|7358.5|7372.2|7357.2|7373.5|7358.5|7371.7|7356.7|27
1621230300000|2021-05-17 05:45:00|7372.1|7357.1|7372.6|7357.6|7372.6|7357.6|7372|7357|29
1621230600000|2021-05-17 05:50:00|7372.7|7357.7|7373|7358|7373|7358|7372|7357|40
1621230900000|2021-05-17 05:55:00|7373.1|7358.1|7373.2|7358.2|7373.5|7358.5|7373.1|7358.1|10
1621231200000|2021-05-17 06:00:00|7373|7358|7372.2|7357.2|7373.1|7358.1|7372.2|7357.2|23
1621231500000|2021-05-17 06:05:00|7372.6|7357.6|7373.2|7358.2|7373.2|7358.2|7372.2|7357.2|37
1621231800000|2021-05-17 06:10:00|7373.1|7358.1|7373.5|7358.5|7373.8|7358.8|7372.6|7357.6|21
1621232100000|2021-05-17 06:15:00|7373.4|7358.4|7372.4|7357.4|7373.4|7358.4|7372.3|7357.3|17
1621232400000|2021-05-17 06:20:00|7372.2|7357.2|7373.3|7358.3|7373.3|7358.3|7371.7|7356.7|37
1621232700000|2021-05-17 06:25:00|7372.9|7357.9|7374.6|7359.6|7374.8|7359.8|7372.8|7357.8|41
1621233000000|2021-05-17 06:30:00|7374.3|7359.3|7372.8|7357.8|7374.9|7359.9|7372.6|7357.6|27
1621233300000|2021-05-17 06:35:00|7372.6|7357.6|7372.3|7357.3|7372.6|7357.6|7371.9|7356.9|13
1621233600000|2021-05-17 06:40:00|7372.2|7357.2|7371.9|7356.9|7372.2|7357.2|7371.8|7356.8|6
1621233900000|2021-05-17 06:45:00|7372|7357|7371.7|7356.7|7372.2|7357.2|7371.6|7356.6|22
1621234200000|2021-05-17 06:50:00|7371.9|7356.9|7369.8|7354.8|7372.1|7357.1|7369.2|7354.2|36
1621234500000|2021-05-17 06:55:00|7369.7|7354.7|7368.6|7353.6|7369.8|7354.8|7367.7|7352.7|71
1621234800000|2021-05-17 07:00:00|7368.5|7353.5|7365.2|7350.2|7368.6|7353.6|7365|7350|80
1621235100000|2021-05-17 07:05:00|7365.7|7350.7|7365.2|7350.2|7366.2|7351.2|7364.9|7349.9|46
1621235400000|2021-05-17 07:10:00|7365.1|7350.1|7364.7|7349.7|7365.4|7350.4|7363|7348|103
1621235700000|2021-05-17 07:15:00|7364.8|7349.8|7366.1|7351.1|7366.7|7351.7|7364.8|7349.8|42
1621236000000|2021-05-17 07:20:00|7366.2|7351.2|7366.3|7351.3|7366.4|7351.4|7364.8|7349.8|55
1621236300000|2021-05-17 07:25:00|7366|7351|7365.5|7350.5|7366.5|7351.5|7365.3|7350.3|26
1621236600000|2021-05-17 07:30:00|7365.6|7350.6|7364.7|7349.7|7365.7|7350.7|7364.6|7349.6|24
1621236900000|2021-05-17 07:35:00|7364.6|7349.6|7365.4|7350.4|7365.6|7350.6|7363.6|7348.6|53
1621237200000|2021-05-17 07:40:00|7365|7350|7365.2|7350.2|7365.3|7350.3|7363.9|7348.9|50
1621237500000|2021-05-17 07:45:00|7365.3|7350.3|7367.7|7352.7|7368|7353|7365.2|7350.2|59
1621237800000|2021-05-17 07:50:00|7367.6|7352.6|7367.1|7352.1|7367.6|7352.6|7366.7|7351.7|21
1621238100000|2021-05-17 07:55:00|7367.2|7352.2|7367.5|7352.5|7367.7|7352.7|7366.9|7351.9|38
1621238400000|2021-05-17 08:00:00|7367.6|7352.6|7367.4|7352.4|7367.7|7352.7|7367.2|7352.2|31
1621238700000|2021-05-17 08:05:00|7367.5|7352.5|7367.4|7352.4|7367.5|7352.5|7367.4|7352.4|8
1621239000000|2021-05-17 08:10:00|7367.5|7352.5|7371.1|7356.1|7371.8|7356.8|7367.4|7352.4|73
1621239300000|2021-05-17 08:15:00|7371|7356|7369.8|7354.8|7372.7|7357.7|7369.2|7354.2|62
1621239600000|2021-05-17 08:20:00|7369.9|7354.9|7370.5|7355.5|7371.1|7356.1|7369.9|7354.9|74
1621239900000|2021-05-17 08:25:00|7370.6|7355.6|7372|7357|7372|7357|7370.6|7355.6|51
1621240200000|2021-05-17 08:30:00|7371.8|7356.8|7371|7356|7371.8|7356.8|7370.3|7355.3|45
1621240500000|2021-05-17 08:35:00|7371.1|7356.1|7370.6|7355.6|7371.9|7356.9|7370.6|7355.6|66
1621240800000|2021-05-17 08:40:00|7370.8|7355.8|7370.1|7355.1|7371.9|7356.9|7370.1|7355.1|33
1621241100000|2021-05-17 08:45:00|7370.3|7355.3|7370|7355|7370.6|7355.6|7369.6|7354.6|45
1621241400000|2021-05-17 08:50:00|7369.6|7354.6|7369.9|7354.9|7370.4|7355.4|7369.2|7354.2|16
1621241700000|2021-05-17 08:55:00|7369.5|7354.5|7369.9|7354.9|7370.2|7355.2|7368.9|7353.9|27
1621242000000|2021-05-17 09:00:00|7370.2|7355.2|7370.5|7355.5|7371.2|7356.2|7369.7|7354.7|22
1621242300000|2021-05-17 09:05:00|7370.4|7355.4|7369.5|7354.5|7370.4|7355.4|7369.2|7354.2|45
1621242600000|2021-05-17 09:10:00|7369.6|7354.6|7370.2|7355.2|7370.4|7355.4|7369.5|7354.5|11
1621242900000|2021-05-17 09:15:00|7370|7355|7369.6|7354.6|7370.4|7355.4|7369.4|7354.4|17
1621243200000|2021-05-17 09:20:00|7369.5|7354.5|7369.7|7354.7|7370|7355|7369.5|7354.5|15
1621243500000|2021-05-17 09:25:00|7369.4|7354.4|7369.9|7354.9|7370.2|7355.2|7369.3|7354.3|13
1621243800000|2021-05-17 09:30:00|7369.7|7354.7|7369.5|7354.5|7369.9|7354.9|7369.4|7354.4|29
1621244100000|2021-05-17 09:35:00|7369.6|7354.6|7369.7|7354.7|7369.8|7354.8|7369.4|7354.4|26
1621244400000|2021-05-17 09:40:00|7370|7355|7370.5|7355.5|7371.3|7356.3|7370|7355|37
1621244700000|2021-05-17 09:45:00|7370.4|7355.4|7370.3|7355.3|7371.1|7356.1|7370|7355|48
1621245000000|2021-05-17 09:50:00|7370.5|7355.5|7372.4|7357.4|7373.3|7358.3|7370.5|7355.5|44
1621245300000|2021-05-17 09:55:00|7372.3|7357.3|7371.7|7356.7|7373|7358|7371|7356|39
1621245600000|2021-05-17 10:00:00|7371.5|7356.5|7371.7|7356.7|7371.7|7356.7|7371.3|7356.3|4
1621245900000|2021-05-17 10:05:00|7371.6|7356.6|7371.7|7356.7|7371.7|7356.7|7371.6|7356.6|2
1621246200000|2021-05-17 10:10:00|7371.6|7356.6|7371.7|7356.7|7371.7|7356.7|7371.6|7356.6|2
1621246500000|2021-05-17 10:15:00|7371.6|7356.6|7374|7359|7375.2|7360.2|7371.6|7356.6|67
1621246800000|2021-05-17 10:20:00|7374.1|7359.1|7374.2|7359.2|7375.2|7360.2|7374|7359|38
1621247100000|2021-05-17 10:25:00|7374.3|7359.3|7373.9|7358.9|7374.5|7359.5|7373.4|7358.4|31
1621247400000|2021-05-17 10:30:00|7374.1|7359.1|7375.9|7360.9|7375.9|7360.9|7374.1|7359.1|23
1621247700000|2021-05-17 10:35:00|7376|7361|7378.8|7363.8|7378.8|7363.8|7375.6|7360.6|83
1621248000000|2021-05-17 10:40:00|7378.9|7363.9|7379.7|7364.7|7380.1|7365.1|7378.8|7363.8|23
1621248300000|2021-05-17 10:45:00|7379.6|7364.6|7379.3|7364.3|7381|7366|7379.3|7364.3|44
1621248600000|2021-05-17 10:50:00|7379.5|7364.5|7380.8|7365.8|7381.3|7366.3|7379.5|7364.5|41
1621248900000|2021-05-17 10:55:00|7380.7|7365.7|7381.2|7366.2|7381.4|7366.4|7379.8|7364.8|42
1621249200000|2021-05-17 11:00:00|7381.3|7366.3|7379.7|7364.7|7381.3|7366.3|7379.7|7364.7|35
1621249500000|2021-05-17 11:05:00|7379.6|7364.6|7380.3|7365.3|7380.5|7365.5|7379.4|7364.4|27
1621249800000|2021-05-17 11:10:00|7380.5|7365.5|7380.7|7365.7|7381|7366|7380|7365|34
1621250100000|2021-05-17 11:15:00|7380.8|7365.8|7381.2|7366.2|7381.3|7366.3|7380.5|7365.5|50
1621250400000|2021-05-17 11:20:00|7380.8|7365.8|7381|7366|7381.1|7366.1|7380.5|7365.5|25
1621250700000|2021-05-17 11:25:00|7380.9|7365.9|7380.6|7365.6|7381.3|7366.3|7380.5|7365.5|63
1621251000000|2021-05-17 11:30:00|7381.1|7366.1|7381.8|7366.8|7381.9|7366.9|7380.5|7365.5|15
1621251300000|2021-05-17 11:35:00|7381.3|7366.3|7381.7|7366.7|7381.7|7366.7|7381.2|7366.2|11
1621251900000|2021-05-17 11:45:00|7381.5|7366.5|7381.7|7366.7|7381.7|7366.7|7381.2|7366.2|11
1621252200000|2021-05-17 11:50:00|7381.8|7366.8|7381.4|7366.4|7381.8|7366.8|7381.3|7366.3|11
1621252500000|2021-05-17 11:55:00|7381.5|7366.5|7381.4|7366.4|7381.5|7366.5|7381.4|7366.4|2
1621252800000|2021-05-17 12:00:00|7382.2|7367.2|7382|7367|7382.8|7367.8|7381.5|7366.5|14
1621253100000|2021-05-17 12:05:00|7382.2|7367.2|7382|7367|7382.2|7367.2|7382|7367|2
1621253400000|2021-05-17 12:10:00|7381.9|7366.9|7382.1|7367.1|7382.2|7367.2|7381.9|7366.9|6
1621253700000|2021-05-17 12:15:00|7382|7367|7382|7367|7383.1|7368.1|7381.7|7366.7|29
1621254000000|2021-05-17 12:20:00|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|1
1621254300000|2021-05-17 12:25:00|7382|7367|7387.1|7362.1|7387.2|7367.4|7382|7362.1|16
1621254600000|2021-05-17 12:30:00|7387.5|7362.5|7381.8|7366.8|7387.5|7367.4|7381.8|7362.4|10
1621254900000|2021-05-17 12:35:00|7381.7|7366.7|7381.8|7366.8|7381.8|7366.8|7381.5|7366.5|9
1621255200000|2021-05-17 12:40:00|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|7381.5|7366.5|5
1621255500000|2021-05-17 12:45:00|7381.8|7366.8|7382|7367|7382|7367|7381.5|7366.5|16
1621255800000|2021-05-17 12:50:00|7381.8|7366.8|7381.8|7366.8|7382|7367|7381.8|7366.8|9
1621256100000|2021-05-17 12:55:00|7382|7367|7382.1|7367.1|7382.2|7367.2|7381.4|7366.4|12
1621256400000|2021-05-17 13:00:00|7382|7367|7381.3|7366.3|7382|7367|7381.3|7366.3|9
1621256700000|2021-05-17 13:05:00|7381.4|7366.4|7381.2|7366.2|7381.4|7366.4|7380.6|7365.6|12
1621257000000|2021-05-17 13:10:00|7381|7366|7381|7366|7381.2|7366.2|7380.8|7365.8|8
1621257300000|2021-05-17 13:15:00|7380.2|7365.2|7379.1|7364.1|7380.2|7365.2|7379.1|7364.1|10
1621257600000|2021-05-17 13:20:00|7379.2|7364.2|7378.2|7363.2|7379.2|7364.2|7377.4|7362.4|22
1621257900000|2021-05-17 13:25:00|7378|7363|7376.8|7361.8|7378.2|7363.2|7376.5|7361.5|19
1621258200000|2021-05-17 13:30:00|7376.7|7361.7|7383.3|7358.3|7383.4|7363.5|7376.7|7358.3|14
1621258500000|2021-05-17 13:35:00|7383.5|7358.5|7383.5|7358.5|7383.5|7358.5|7383.5|7358.5|1
1621258800000|2021-05-17 13:40:00|7383.4|7358.4|7379.2|7364.2|7383.6|7364.2|7378.7|7358.3|14
1621259100000|2021-05-17 13:45:00|7379.1|7364.1|7378.4|7363.4|7379.2|7364.2|7378.3|7363.3|11
1621259400000|2021-05-17 13:50:00|7378.7|7363.7|7380.1|7365.1|7380.4|7365.4|7378.7|7363.7|16
1621259700000|2021-05-17 13:55:00|7380|7365|7380.7|7365.7|7380.8|7365.8|7379.9|7364.9|22
1621260000000|2021-05-17 14:00:00|7380.5|7365.5|7380|7365|7380.7|7365.7|7379.2|7364.2|14
1621260300000|2021-05-17 14:05:00|7380.1|7365.1|7380.5|7365.5|7380.5|7365.5|7380|7365|7
1621260600000|2021-05-17 14:10:00|7380.6|7365.6|7380.1|7365.1|7380.8|7365.8|7380.1|7365.1|8
1621260900000|2021-05-17 14:15:00|7379.9|7364.9|7379.3|7364.3|7379.9|7364.9|7378.9|7363.9|19
1621261200000|2021-05-17 14:20:00|7379.2|7364.2|7378.9|7363.9|7379.2|7364.2|7378.8|7363.8|26
1621261500000|2021-05-17 14:25:00|7378.8|7363.8|7378.8|7363.8|7379.3|7364.3|7378.6|7363.6|12
1621261800000|2021-05-17 14:30:00|7379|7364|7378.4|7363.4|7379|7364|7378.1|7363.1|15
1621262100000|2021-05-17 14:35:00|7378.5|7363.5|7378.6|7363.6|7378.6|7363.6|7378.5|7363.5|4
1621262400000|2021-05-17 14:40:00|7378.7|7363.7|7380.7|7365.7|7380.7|7365.7|7378.7|7363.7|26
1621262700000|2021-05-17 14:45:00|7380.8|7365.8|7380.8|7365.8|7381|7366|7380.8|7365.8|7
1621263000000|2021-05-17 14:50:00|7380.3|7365.3|7379.3|7364.3|7380.3|7365.3|7379.3|7364.3|21
1621263300000|2021-05-17 14:55:00|7379.1|7364.1|7380|7365|7380.6|7365.6|7379|7364|14
1621263600000|2021-05-17 15:00:00|7380.4|7365.4|7380.2|7365.2|7380.5|7365.5|7379.9|7364.9|14
1621263900000|2021-05-17 15:05:00|7380.1|7365.1|7379.4|7364.4|7380.1|7365.1|7379.4|7364.4|18
1621264200000|2021-05-17 15:10:00|7379.5|7364.5|7379.9|7364.9|7380.2|7365.2|7379.5|7364.5|14
1621264500000|2021-05-17 15:15:00|7380|7365|7380.6|7365.6|7380.6|7365.6|7379.2|7364.2|18
1621264800000|2021-05-17 15:20:00|7380.8|7365.8|7381.5|7366.5|7381.6|7366.6|7380.7|7365.7|14
1621265100000|2021-05-17 15:25:00|7381.4|7366.4|7382|7367|7382|7367|7381.4|7366.4|9
1621265400000|2021-05-17 15:30:00|7381.9|7366.9|7382.9|7367.9|7383.4|7368.4|7381.3|7366.3|22
1621265700000|2021-05-17 15:35:00|7382.8|7367.8|7382.6|7367.6|7382.8|7367.8|7381.5|7366.5|15
1621266000000|2021-05-17 15:40:00|7382.3|7367.3|7383.5|7368.5|7383.5|7368.5|7381.9|7366.9|16
1621266300000|2021-05-17 15:45:00|7383.4|7368.4|7384.4|7369.4|7386.2|7371.2|7383.4|7368.4|41
1621266600000|2021-05-17 15:50:00|7384.5|7369.5|7384.3|7369.3|7384.5|7369.5|7384.1|7369.1|10
1621266900000|2021-05-17 15:55:00|7384.5|7369.5|7384.9|7369.9|7385.1|7370.1|7384.5|7369.5|14
1621267200000|2021-05-17 16:00:00|7385|7370|7384.7|7369.7|7385.3|7370.3|7384.7|7369.7|10
1621267500000|2021-05-17 16:05:00|7384.5|7369.5|7384.2|7369.2|7384.6|7369.6|7384.2|7369.2|7
1621267800000|2021-05-17 16:10:00|7384.6|7369.6|7384|7369|7384.6|7369.6|7384|7369|8
1621268100000|2021-05-17 16:15:00|7384.2|7369.2|7384.3|7369.3|7384.4|7369.4|7384|7369|8
1621268700000|2021-05-17 16:25:00|7384.9|7369.9|7385.3|7370.3|7385.6|7370.6|7384.9|7369.9|9
1621269000000|2021-05-17 16:30:00|7385.2|7370.2|7385.3|7370.3|7385.4|7370.4|7385.2|7370.2|3
1621269300000|2021-05-17 16:35:00|7385|7370|7386.9|7371.9|7386.9|7371.9|7385|7370|8
1621269600000|2021-05-17 16:40:00|7386.8|7371.8|7387.4|7372.4|7387.8|7372.8|7386.5|7371.5|13
1621269900000|2021-05-17 16:45:00|7386.9|7371.9|7386.9|7371.9|7386.9|7371.9|7386.4|7371.4|8
1621270200000|2021-05-17 16:50:00|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|7386.5|7371.5|8
1621270500000|2021-05-17 16:55:00|7386.9|7371.9|7386.6|7371.6|7387.1|7372.1|7386.6|7371.6|12
1621270800000|2021-05-17 17:00:00|7386.7|7371.7|7385.3|7370.3|7386.9|7371.9|7385.3|7370.3|11
1621271100000|2021-05-17 17:05:00|7385.1|7370.1|7384|7369|7385.3|7370.3|7383.8|7368.8|14
1621271400000|2021-05-17 17:10:00|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|7383.8|7368.8|5
1621271700000|2021-05-17 17:15:00|7384|7369|7384|7369|7384|7369|7383.8|7368.8|5
1621272000000|2021-05-17 17:20:00|7383.9|7368.9|7384.3|7369.3|7384.6|7369.6|7383.9|7368.9|7
1621272300000|2021-05-17 17:25:00|7384|7369|7384|7369|7384|7369|7383.9|7368.9|3
1621272600000|2021-05-17 17:30:00|7383.9|7368.9|7384.4|7369.4|7384.7|7369.7|7383.9|7368.9|20
1621272900000|2021-05-17 17:35:00|7384.5|7369.5|7384.8|7369.8|7384.8|7369.8|7384.1|7369.1|19
1621273200000|2021-05-17 17:40:00|7384.7|7369.7|7384|7369|7385.7|7370.7|7383.6|7368.6|53
1621273500000|2021-05-17 17:45:00|7383.8|7368.8|7383.7|7368.7|7384|7369|7383.6|7368.6|11
1621273800000|2021-05-17 17:50:00|7383.8|7368.8|7384|7369|7384.1|7369.1|7383.7|7368.7|24
1621274100000|2021-05-17 17:55:00|7383.9|7368.9|7383.4|7368.4|7384|7369|7383.4|7368.4|5
1621274400000|2021-05-17 18:00:00|7383.3|7368.3|7383.4|7368.4|7383.4|7368.4|7383.3|7368.3|2
1621274700000|2021-05-17 18:05:00|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|7382.9|7367.9|4
1621275000000|2021-05-17 18:10:00|7383.1|7368.1|7383.3|7368.3|7383.4|7368.4|7383.1|7368.1|26
1621275300000|2021-05-17 18:15:00|7383.2|7368.2|7383.3|7368.3|7383.3|7368.3|7383.2|7368.2|10
1621275600000|2021-05-17 18:20:00|7383.2|7368.2|7383.1|7368.1|7383.3|7368.3|7383.1|7368.1|6
1621275900000|2021-05-17 18:25:00|7383.3|7368.3|7383.1|7368.1|7383.4|7368.4|7383|7368|11
1621276200000|2021-05-17 18:30:00|7383|7368|7382.4|7367.4|7383|7368|7382.4|7367.4|3
1621276500000|2021-05-17 18:35:00|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|1
1621276800000|2021-05-17 18:40:00|7382|7367|7381.7|7366.7|7382|7367|7380.5|7365.5|8
1621277100000|2021-05-17 18:45:00|7381.5|7366.5|7380.7|7365.7|7381.5|7366.5|7380.7|7365.7|3
1621277400000|2021-05-17 18:50:00|7380.6|7365.6|7379.9|7364.9|7380.6|7365.6|7379.9|7364.9|4
1621277700000|2021-05-17 18:55:00|7379.8|7364.8|7379.5|7364.5|7380.6|7365.6|7379.5|7364.5|17
1621278000000|2021-05-17 19:00:00|7379.6|7364.6|7379.5|7364.5|7379.6|7364.6|7379.5|7364.5|2
1621278300000|2021-05-17 19:05:00|7378.8|7363.8|7377.6|7362.6|7378.8|7363.8|7377.6|7362.6|9
1621278600000|2021-05-17 19:10:00|7377.5|7362.5|7377.6|7362.6|7377.7|7362.7|7377.5|7362.5|3
1621278900000|2021-05-17 19:15:00|7377.8|7362.8|7378.1|7363.1|7378.2|7363.2|7377.8|7362.8|4
1621279200000|2021-05-17 19:20:00|7378.5|7363.5|7378.1|7363.1|7378.5|7363.5|7378|7363|10
1621279500000|2021-05-17 19:25:00|7378|7363|7378.1|7363.1|7378.1|7363.1|7378|7363|2
1621279800000|2021-05-17 19:30:00|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|1
1621280100000|2021-05-17 19:35:00|7378.2|7363.2|7377.5|7362.5|7378.2|7363.2|7377|7362|9
1621281000000|2021-05-17 19:50:00|7377.2|7362.2|7377.1|7362.1|7377.2|7362.2|7377.1|7362.1|2
1621281300000|2021-05-17 19:55:00|7376.8|7361.8|7376.5|7361.5|7376.8|7361.8|7376.5|7361.5|2
1621301400000|2021-05-18 01:30:00|7379.6|7354.6|7377.1|7352.1|7379.6|7354.6|7377.1|7352.1|2
1621301700000|2021-05-18 01:35:00|7377.5|7352.5|7377.5|7352.5|7377.5|7352.5|7377.5|7352.5|1
1621303200000|2021-05-18 02:00:00|7376.1|7351.1|7376.1|7351.1|7376.1|7351.1|7376.1|7351.1|1
1621303800000|2021-05-18 02:10:00|7376|7351|7376|7351|7376|7351|7376|7351|1
1621304100000|2021-05-18 02:15:00|7376.1|7351.1|7375.8|7350.8|7376.1|7351.1|7375.8|7350.8|3
1621304400000|2021-05-18 02:20:00|7376.1|7351.1|7375.9|7350.9|7376.1|7351.1|7375.9|7350.9|3
1621304700000|2021-05-18 02:25:00|7376.1|7351.1|7376.1|7351.1|7376.1|7351.1|7376.1|7351.1|1
1621305000000|2021-05-18 02:30:00|7375.6|7350.6|7376|7351|7376|7351|7375.6|7350.6|5
1621305900000|2021-05-18 02:45:00|7376.3|7351.3|7377.8|7352.8|7377.8|7352.8|7376.3|7351.3|2
1621306200000|2021-05-18 02:50:00|7375|7360|7383.6|7358.6|7383.6|7360.1|7373.4|7353.6|8
1621306500000|2021-05-18 02:55:00|7383.5|7358.5|7383.5|7358.5|7384.5|7359.5|7383.5|7358.5|9
1621306800000|2021-05-18 03:00:00|7383.7|7358.7|7379|7354|7383.7|7358.7|7378.6|7353.6|11
1621308600000|2021-05-18 03:30:00|7379.5|7354.5|7377.9|7352.9|7379.5|7354.5|7377.8|7352.8|36
1621308900000|2021-05-18 03:35:00|7373.3|7358.3|7375.6|7350.6|7377.3|7358.3|7373.3|7350.6|15
1621309200000|2021-05-18 03:40:00|7370.7|7355.7|7370.3|7355.3|7371.1|7356.1|7370.3|7355.3|16
1621309500000|2021-05-18 03:45:00|7369.9|7354.9|7370.2|7355.2|7370.3|7355.3|7369.5|7354.5|20
1621309800000|2021-05-18 03:50:00|7370.1|7355.1|7369.8|7354.8|7370.1|7355.1|7368.9|7353.9|26
1621310100000|2021-05-18 03:55:00|7369.9|7354.9|7370.1|7355.1|7370.2|7355.2|7369.7|7354.7|14
1621310400000|2021-05-18 04:00:00|7370.3|7355.3|7371.2|7356.2|7373.6|7358.6|7370.3|7355.3|38
1621310700000|2021-05-18 04:05:00|7371.5|7356.5|7370.3|7355.3|7372.3|7357.3|7370.1|7355.1|19
1621311000000|2021-05-18 04:10:00|7370.2|7355.2|7369.5|7354.5|7370.2|7355.2|7369.5|7354.5|10
1621311300000|2021-05-18 04:15:00|7369.4|7354.4|7367.8|7352.8|7369.5|7354.5|7367.6|7352.6|42
1621311600000|2021-05-18 04:20:00|7368.1|7353.1|7369.2|7354.2|7369.3|7354.3|7366.8|7351.8|39
1621311900000|2021-05-18 04:25:00|7369.3|7354.3|7369.3|7354.3|7369.5|7354.5|7368|7353|41
1621312200000|2021-05-18 04:30:00|7369.2|7354.2|7367.4|7352.4|7369.2|7354.2|7366.9|7351.9|43
1621312500000|2021-05-18 04:35:00|7367.2|7352.2|7365.1|7350.1|7367.2|7352.2|7365.1|7350.1|43
1621312800000|2021-05-18 04:40:00|7365|7350|7364.6|7349.6|7365.3|7350.3|7363.7|7348.7|64
1621313100000|2021-05-18 04:45:00|7364.5|7349.5|7364.4|7349.4|7364.7|7349.7|7362.9|7347.9|46
1621313400000|2021-05-18 04:50:00|7364.5|7349.5|7365|7350|7365|7350|7363.9|7348.9|29
1621313700000|2021-05-18 04:55:00|7365.1|7350.1|7366.1|7351.1|7366.7|7351.7|7365.1|7350.1|25
1621314000000|2021-05-18 05:00:00|7366|7351|7361.7|7346.7|7366.1|7351.1|7361.2|7346.2|87
1621314300000|2021-05-18 05:05:00|7361.8|7346.8|7357.7|7342.7|7362|7347|7357.5|7342.5|50
1621314600000|2021-05-18 05:10:00|7357.8|7342.8|7357.5|7342.5|7359.1|7344.1|7356.6|7341.6|110
1621314900000|2021-05-18 05:15:00|7357.6|7342.6|7359.5|7344.5|7359.6|7344.6|7357.6|7342.6|52
1621315200000|2021-05-18 05:20:00|7359.4|7344.4|7359.5|7344.5|7360.2|7345.2|7359.4|7344.4|53
1621315500000|2021-05-18 05:25:00|7359.4|7344.4|7360|7345|7360.3|7345.3|7359.4|7344.4|30
1621315800000|2021-05-18 05:30:00|7359.7|7344.7|7358.6|7343.6|7359.7|7344.7|7358.6|7343.6|20
1621316100000|2021-05-18 05:35:00|7358.7|7343.7|7359.2|7344.2|7359.5|7344.5|7357.8|7342.8|23
1621316400000|2021-05-18 05:40:00|7358.9|7343.9|7358.5|7343.5|7358.9|7343.9|7358.3|7343.3|40
1621316700000|2021-05-18 05:45:00|7358.7|7343.7|7357.9|7342.9|7358.8|7343.8|7357.9|7342.9|33
1621317000000|2021-05-18 05:50:00|7357.8|7342.8|7356.4|7341.4|7357.8|7342.8|7355.2|7340.2|57
1621317300000|2021-05-18 05:55:00|7356.5|7341.5|7356.3|7341.3|7356.6|7341.6|7355.8|7340.8|35
1621317600000|2021-05-18 06:00:00|7355.9|7340.9|7355.2|7340.2|7355.9|7340.9|7354|7339|45
1621317900000|2021-05-18 06:05:00|7355.8|7340.8|7353.8|7338.8|7355.9|7340.9|7351.8|7336.8|90
1621318200000|2021-05-18 06:10:00|7353.9|7338.9|7351.8|7336.8|7355|7340|7351.2|7336.2|89
1621318500000|2021-05-18 06:15:00|7351.9|7336.9|7347.9|7332.9|7352.1|7337.1|7347.9|7332.9|104
1621318800000|2021-05-18 06:20:00|7348.3|7333.3|7350.7|7335.7|7351.8|7336.8|7348.3|7333.3|73
1621319100000|2021-05-18 06:25:00|7350.4|7335.4|7351.6|7336.6|7351.9|7336.9|7350.4|7335.4|41
1621319400000|2021-05-18 06:30:00|7351.3|7336.3|7354.7|7339.7|7354.8|7339.8|7350.9|7335.9|91
1621319700000|2021-05-18 06:35:00|7354.9|7339.9|7352.2|7337.2|7354.9|7339.9|7351.3|7336.3|105
1621320000000|2021-05-18 06:40:00|7352.1|7337.1|7349.9|7334.9|7352.6|7337.6|7349.9|7334.9|55
1621320300000|2021-05-18 06:45:00|7350|7335|7349.8|7334.8|7350.5|7335.5|7349|7334|80
1621320600000|2021-05-18 06:50:00|7349.9|7334.9|7349.8|7334.8|7350.4|7335.4|7349.2|7334.2|74
1621320900000|2021-05-18 06:55:00|7349.7|7334.7|7352.8|7337.8|7352.9|7337.9|7349.5|7334.5|65
1621321200000|2021-05-18 07:00:00|7352.9|7337.9|7351.8|7336.8|7354.4|7339.4|7351.4|7336.4|94
1621321500000|2021-05-18 07:05:00|7351.6|7336.6|7348.1|7333.1|7351.7|7336.7|7347.6|7332.6|92
1621321800000|2021-05-18 07:10:00|7348.3|7333.3|7346.9|7331.9|7348.3|7333.3|7346|7331|104
1621322100000|2021-05-18 07:15:00|7346.8|7331.8|7346.8|7331.8|7348.7|7333.7|7346.5|7331.5|95
1621322400000|2021-05-18 07:20:00|7347|7332|7348.2|7333.2|7348.4|7333.4|7346.7|7331.7|51
1621322700000|2021-05-18 07:25:00|7348.3|7333.3|7347.8|7332.8|7349.9|7334.9|7347.6|7332.6|58
1621323000000|2021-05-18 07:30:00|7347.9|7332.9|7348.5|7333.5|7348.7|7333.7|7347.8|7332.8|41
1621323300000|2021-05-18 07:35:00|7348.6|7333.6|7350.2|7335.2|7350.7|7335.7|7348.4|7333.4|92
1621323600000|2021-05-18 07:40:00|7350.3|7335.3|7350.4|7335.4|7350.6|7335.6|7349|7334|78
1621323900000|2021-05-18 07:45:00|7350.7|7335.7|7349.4|7334.4|7350.8|7335.8|7349.2|7334.2|41
1621324200000|2021-05-18 07:50:00|7349.3|7334.3|7350.2|7335.2|7351.2|7336.2|7349.3|7334.3|73
1621324500000|2021-05-18 07:55:00|7350.1|7335.1|7350|7335|7350.8|7335.8|7348.8|7333.8|67
1621324800000|2021-05-18 08:00:00|7350.2|7335.2|7348.1|7333.1|7351|7336|7348|7333|65
1621325100000|2021-05-18 08:05:00|7348|7333|7348.5|7333.5|7348.6|7333.6|7346|7331|87
1621325400000|2021-05-18 08:10:00|7348|7333|7348.4|7333.4|7348.7|7333.7|7347.6|7332.6|53
1621325700000|2021-05-18 08:15:00|7348.3|7333.3|7343.9|7328.9|7348.4|7333.4|7342.9|7327.9|117
1621326000000|2021-05-18 08:20:00|7344|7329|7345.6|7330.6|7347.1|7332.1|7344|7329|135
1621326300000|2021-05-18 08:25:00|7345.5|7330.5|7345.5|7330.5|7345.7|7330.7|7344.1|7329.1|45
1621326600000|2021-05-18 08:30:00|7345|7330|7346|7331|7346.1|7331.1|7345|7330|90
1621326900000|2021-05-18 08:35:00|7346.3|7331.3|7345.9|7330.9|7348|7333|7345.6|7330.6|92
1621327200000|2021-05-18 08:40:00|7346|7331|7346.2|7331.2|7347.7|7332.7|7345.8|7330.8|70
1621327500000|2021-05-18 08:45:00|7346.3|7331.3|7345.7|7330.7|7346.3|7331.3|7345.5|7330.5|24
1621327800000|2021-05-18 08:50:00|7345.5|7330.5|7345.5|7330.5|7346|7331|7345.1|7330.1|50
1621328100000|2021-05-18 08:55:00|7345.4|7330.4|7346.5|7331.5|7348|7333|7345.3|7330.3|53
1621328400000|2021-05-18 09:00:00|7346.6|7331.6|7348.6|7333.6|7349.7|7334.7|7346.6|7331.6|79
1621328700000|2021-05-18 09:05:00|7348.7|7333.7|7350.2|7335.2|7350.5|7335.5|7348.7|7333.7|53
1621329000000|2021-05-18 09:10:00|7350.8|7335.8|7351.1|7336.1|7352.3|7337.3|7350.8|7335.8|35
1621329300000|2021-05-18 09:15:00|7351.3|7336.3|7350.9|7335.9|7351.6|7336.6|7350.9|7335.9|39
1621329600000|2021-05-18 09:20:00|7350.8|7335.8|7351.5|7336.5|7352.2|7337.2|7350.3|7335.3|60
1621329900000|2021-05-18 09:25:00|7351.8|7336.8|7351.3|7336.3|7352.8|7337.8|7351.3|7336.3|45
1621330200000|2021-05-18 09:30:00|7351.2|7336.2|7352.3|7337.3|7353|7338|7351.2|7336.2|34
1621330500000|2021-05-18 09:35:00|7352.2|7337.2|7354|7339|7354.8|7339.8|7352.2|7337.2|43
1621330800000|2021-05-18 09:40:00|7354.1|7339.1|7354.7|7339.7|7355.4|7340.4|7354|7339|32
1621331100000|2021-05-18 09:45:00|7354.6|7339.6|7354.6|7339.6|7355.4|7340.4|7354.3|7339.3|44
1621331400000|2021-05-18 09:50:00|7354.5|7339.5|7352.5|7337.5|7354.6|7339.6|7350.9|7335.9|110
1621331700000|2021-05-18 09:55:00|7352.4|7337.4|7352.8|7337.8|7353|7338|7351.4|7336.4|71
1621332000000|2021-05-18 10:00:00|7352.7|7337.7|7351.4|7336.4|7352.9|7337.9|7351|7336|51
1621332300000|2021-05-18 10:05:00|7351.1|7336.1|7353.9|7338.9|7353.9|7338.9|7351|7336|42
1621332600000|2021-05-18 10:10:00|7354.1|7339.1|7353.8|7338.8|7354.3|7339.3|7352.9|7337.9|26
1621332900000|2021-05-18 10:15:00|7353.9|7338.9|7352.9|7337.9|7353.9|7338.9|7352.6|7337.6|21
1621333200000|2021-05-18 10:20:00|7352.7|7337.7|7353.8|7338.8|7353.8|7338.8|7351.7|7336.7|30
1621333500000|2021-05-18 10:25:00|7353.7|7338.7|7353.8|7338.8|7353.9|7338.9|7353.3|7338.3|41
1621333800000|2021-05-18 10:30:00|7353.7|7338.7|7353.2|7338.2|7353.7|7338.7|7353.1|7338.1|20
1621334100000|2021-05-18 10:35:00|7353|7338|7353.3|7338.3|7353.3|7338.3|7352.2|7337.2|13
1621334400000|2021-05-18 10:40:00|7353.2|7338.2|7352.4|7337.4|7353.2|7338.2|7352.4|7337.4|14
1621334700000|2021-05-18 10:45:00|7352.5|7337.5|7352.5|7337.5|7352.6|7337.6|7352.2|7337.2|11
1621335000000|2021-05-18 10:50:00|7352.9|7337.9|7353|7338|7353|7338|7352.9|7337.9|6
1621335300000|2021-05-18 10:55:00|7353.1|7338.1|7353.5|7338.5|7353.8|7338.8|7353|7338|52
1621335600000|2021-05-18 11:00:00|7353.6|7338.6|7353|7338|7353.6|7338.6|7353|7338|23
1621335900000|2021-05-18 11:05:00|7352.9|7337.9|7352.4|7337.4|7353|7338|7352.3|7337.3|13
1621336200000|2021-05-18 11:10:00|7352.3|7337.3|7352.2|7337.2|7353.5|7338.5|7352.2|7337.2|33
1621336500000|2021-05-18 11:15:00|7352.3|7337.3|7354.1|7339.1|7354.1|7339.1|7352.2|7337.2|60
1621336800000|2021-05-18 11:20:00|7354.6|7339.6|7355.5|7340.5|7356.4|7341.4|7354.1|7339.1|84
1621337100000|2021-05-18 11:25:00|7355.4|7340.4|7355.9|7340.9|7356.3|7341.3|7355.3|7340.3|54
1621337400000|2021-05-18 11:30:00|7355.8|7340.8|7354.3|7339.3|7355.9|7340.9|7353.6|7338.6|25
1621337700000|2021-05-18 11:35:00|7353.9|7338.9|7353.4|7338.4|7353.9|7338.9|7353.4|7338.4|5
1621338000000|2021-05-18 11:40:00|7353|7338|7351.3|7336.3|7353.1|7338.1|7351.3|7336.3|15
1621338300000|2021-05-18 11:45:00|7351.2|7336.2|7349.8|7334.8|7352.8|7337.8|7349.8|7334.8|16
1621338600000|2021-05-18 11:50:00|7349.6|7334.6|7349.7|7334.7|7350.3|7335.3|7349.2|7334.2|11
1621338900000|2021-05-18 11:55:00|7349.5|7334.5|7349.7|7334.7|7349.7|7334.7|7348.9|7333.9|11
1621339200000|2021-05-18 12:00:00|7349.3|7334.3|7349.4|7334.4|7349.4|7334.4|7349.1|7334.1|5
1621339500000|2021-05-18 12:05:00|7349.5|7334.5|7349.6|7334.6|7349.8|7334.8|7349.3|7334.3|9
1621339800000|2021-05-18 12:10:00|7349.4|7334.4|7349.4|7334.4|7349.6|7334.6|7349.4|7334.4|4
1621340100000|2021-05-18 12:15:00|7350|7335|7350.5|7335.5|7350.7|7335.7|7349.7|7334.7|14
1621340400000|2021-05-18 12:20:00|7350.6|7335.6|7351.2|7336.2|7351.4|7336.4|7350.5|7335.5|16
1621340700000|2021-05-18 12:25:00|7351.1|7336.1|7353.1|7338.1|7353.1|7338.1|7351.1|7336.1|7
1621341000000|2021-05-18 12:30:00|7353|7338|7353|7338|7353|7338|7352.3|7337.3|9
1621341300000|2021-05-18 12:35:00|7352.9|7337.9|7353|7338|7353|7338|7352.9|7337.9|4
1621341600000|2021-05-18 12:40:00|7352.8|7337.8|7352.5|7337.5|7352.9|7337.9|7352.1|7337.1|12
1621341900000|2021-05-18 12:45:00|7352.3|7337.3|7353.3|7338.3|7353.9|7338.9|7352.3|7337.3|33
1621342200000|2021-05-18 12:50:00|7353.5|7338.5|7353.4|7338.4|7353.6|7338.6|7353.2|7338.2|28
1621342500000|2021-05-18 12:55:00|7353.5|7338.5|7358.6|7333.6|7358.6|7338.5|7353.4|7333.6|5
1621342800000|2021-05-18 13:00:00|7359.7|7334.7|7359.1|7334.1|7360.8|7340.4|7354.3|7334.1|26
1621343100000|2021-05-18 13:05:00|7359|7334|7358.7|7333.7|7359|7334|7358.5|7333.5|5
1621343400000|2021-05-18 13:10:00|7358.8|7333.8|7359.5|7334.5|7359.6|7339|7354|7333.6|31
1621343700000|2021-05-18 13:15:00|7354.2|7339.2|7354.2|7339.2|7354.2|7339.2|7353.9|7338.9|6
1621344000000|2021-05-18 13:20:00|7353.8|7338.8|7353.8|7338.8|7354.2|7339.2|7353.8|7338.8|3
1621344300000|2021-05-18 13:25:00|7353.7|7338.7|7352.5|7337.5|7357.1|7338.7|7351.5|7332|19
1621344600000|2021-05-18 13:30:00|7352.4|7337.4|7353.1|7338.1|7353.1|7338.1|7352.3|7337.3|6
1621344900000|2021-05-18 13:35:00|7353|7338|7352.8|7337.8|7353.3|7338.3|7352.8|7337.8|5
1621345200000|2021-05-18 13:40:00|7352.9|7337.9|7353.4|7338.4|7353.6|7338.6|7352.7|7337.7|12
1621345500000|2021-05-18 13:45:00|7353.1|7338.1|7353.5|7338.5|7353.5|7338.5|7353.1|7338.1|3
1621345800000|2021-05-18 13:50:00|7353.3|7338.3|7353|7338|7353.4|7338.4|7353|7338|4
1621346100000|2021-05-18 13:55:00|7353.5|7338.5|7353.7|7338.7|7353.8|7338.8|7353.5|7338.5|4
1621346400000|2021-05-18 14:00:00|7353.9|7338.9|7354.8|7339.8|7355.2|7340.2|7353.9|7338.9|44
1621346700000|2021-05-18 14:05:00|7354.7|7339.7|7355|7340|7355|7340|7354.7|7339.7|8
1621347000000|2021-05-18 14:10:00|7355.5|7340.5|7355.1|7340.1|7355.6|7340.6|7354.8|7339.8|13
1621347300000|2021-05-18 14:15:00|7355.2|7340.2|7354.8|7339.8|7355.9|7340.9|7354.4|7339.4|29
1621347600000|2021-05-18 14:20:00|7354.4|7339.4|7354.8|7339.8|7355.2|7340.2|7354.4|7339.4|9
1621347900000|2021-05-18 14:25:00|7354.5|7339.5|7353.9|7338.9|7354.5|7339.5|7353.4|7338.4|27
1621348200000|2021-05-18 14:30:00|7353.8|7338.8|7354|7339|7354.4|7339.4|7353.8|7338.8|10
1621348500000|2021-05-18 14:35:00|7354.3|7339.3|7354|7339|7354.3|7339.3|7353.4|7338.4|7
1621348800000|2021-05-18 14:40:00|7354.3|7339.3|7355|7340|7355|7340|7354.3|7339.3|4
1621349100000|2021-05-18 14:45:00|7354.4|7339.4|7354.4|7339.4|7354.4|7339.4|7354.4|7339.4|1
1621349400000|2021-05-18 14:50:00|7354.3|7339.3|7354.2|7339.2|7354.4|7339.4|7354.1|7339.1|5
1621349700000|2021-05-18 14:55:00|7354|7339|7354.2|7339.2|7354.2|7339.2|7353.8|7338.8|5
1621350000000|2021-05-18 15:00:00|7353.6|7338.6|7353.4|7338.4|7353.6|7338.6|7352.5|7337.5|17
1621350300000|2021-05-18 15:05:00|7353.3|7338.3|7353.4|7338.4|7353.4|7338.4|7353.3|7338.3|2
1621350600000|2021-05-18 15:10:00|7353.6|7338.6|7353.4|7338.4|7353.6|7338.6|7353.3|7338.3|4
1621350900000|2021-05-18 15:15:00|7353.6|7338.6|7353.8|7338.8|7353.8|7338.8|7353.4|7338.4|3
1621351200000|2021-05-18 15:20:00|7354|7339|7354.3|7339.3|7354.8|7339.8|7353.8|7338.8|17
1621351500000|2021-05-18 15:25:00|7354.4|7339.4|7354.6|7339.6|7354.9|7339.9|7354.3|7339.3|17
1621351800000|2021-05-18 15:30:00|7354.5|7339.5|7355|7340|7355|7340|7354.3|7339.3|18
1621352100000|2021-05-18 15:35:00|7354.8|7339.8|7354|7339|7355.1|7340.1|7353.9|7338.9|19
1621352400000|2021-05-18 15:40:00|7353.7|7338.7|7354|7339|7354.4|7339.4|7353.7|7338.7|16
1621352700000|2021-05-18 15:45:00|7353.9|7338.9|7354.2|7339.2|7354.9|7339.9|7353.9|7338.9|12
1621353000000|2021-05-18 15:50:00|7354.1|7339.1|7354.7|7339.7|7354.7|7339.7|7354.1|7339.1|4
1621353900000|2021-05-18 16:05:00|7354.8|7339.8|7355.8|7340.8|7355.9|7340.9|7354.6|7339.6|10
1621354200000|2021-05-18 16:10:00|7355.9|7340.9|7356.1|7341.1|7357.4|7342.4|7355.8|7340.8|32
1621354500000|2021-05-18 16:15:00|7356.3|7341.3|7354.8|7339.8|7356.7|7341.7|7354.7|7339.7|25
1621354800000|2021-05-18 16:20:00|7354.7|7339.7|7355.6|7340.6|7355.6|7340.6|7353.9|7338.9|22
1621355100000|2021-05-18 16:25:00|7355.5|7340.5|7355|7340|7355.6|7340.6|7354.9|7339.9|13
1621355400000|2021-05-18 16:30:00|7355.1|7340.1|7354.5|7339.5|7355.3|7340.3|7354.3|7339.3|11
1621356300000|2021-05-18 16:45:00|7354.6|7339.6|7354.6|7339.6|7354.6|7339.6|7354.6|7339.6|1
1621356600000|2021-05-18 16:50:00|7354.5|7339.5|7354.5|7339.5|7354.5|7339.5|7354.5|7339.5|1
1621356900000|2021-05-18 16:55:00|7354.7|7339.7|7354.6|7339.6|7354.7|7339.7|7354.6|7339.6|2
1621357200000|2021-05-18 17:00:00|7354.7|7339.7|7354.8|7339.8|7354.8|7339.8|7354.7|7339.7|2
1621357500000|2021-05-18 17:05:00|7354.7|7339.7|7355.3|7340.3|7355.3|7340.3|7354.7|7339.7|5
1621358700000|2021-05-18 17:25:00|7355.1|7340.1|7355|7340|7355.1|7340.1|7355|7340|2
1621359600000|2021-05-18 17:40:00|7354.9|7339.9|7355.8|7340.8|7355.8|7340.8|7354.9|7339.9|10
1621359900000|2021-05-18 17:45:00|7355.7|7340.7|7355.6|7340.6|7355.7|7340.7|7355.6|7340.6|10
1621360200000|2021-05-18 17:50:00|7355.7|7340.7|7355.7|7340.7|7355.8|7340.8|7355.6|7340.6|15
1621360500000|2021-05-18 17:55:00|7355.8|7340.8|7355.8|7340.8|7355.9|7340.9|7355.6|7340.6|30
1621360800000|2021-05-18 18:00:00|7355.9|7340.9|7355.5|7340.5|7355.9|7340.9|7355.3|7340.3|16
1621361400000|2021-05-18 18:10:00|7355.4|7340.4|7355.5|7340.5|7355.5|7340.5|7355.4|7340.4|2
1621362300000|2021-05-18 18:25:00|7355.4|7340.4|7355.5|7340.5|7355.5|7340.5|7355.4|7340.4|2
1621363500000|2021-05-18 18:45:00|7356|7341|7357|7342|7357|7342|7356|7341|6
1621363800000|2021-05-18 18:50:00|7356.8|7341.8|7356.6|7341.6|7357|7342|7356.6|7341.6|4
1621364100000|2021-05-18 18:55:00|7356.8|7341.8|7357.8|7342.8|7357.8|7342.8|7356.2|7341.2|25
1621364400000|2021-05-18 19:00:00|7357.6|7342.6|7355.7|7340.7|7357.7|7342.7|7355.7|7340.7|9
1621365000000|2021-05-18 19:10:00|7355.6|7340.6|7355.5|7340.5|7355.6|7340.6|7355.5|7340.5|2
1621365300000|2021-05-18 19:15:00|7355.4|7340.4|7355.4|7340.4|7355.4|7340.4|7355.4|7340.4|1
1621365600000|2021-05-18 19:20:00|7355.9|7340.9|7355.3|7340.3|7355.9|7340.9|7355.3|7340.3|5
1621366200000|2021-05-18 19:30:00|7356.3|7341.3|7359.8|7344.8|7363.9|7344.8|7356|7338.5|35
1621366500000|2021-05-18 19:35:00|7359.5|7344.5|7359.8|7344.8|7364|7344.8|7358.6|7338.5|18
1621366800000|2021-05-18 19:40:00|7359.1|7344.1|7359.6|7344.6|7359.7|7344.7|7358.8|7343.8|9
1621367100000|2021-05-18 19:45:00|7359.7|7344.7|7359.5|7344.5|7365.4|7344.7|7359.5|7340.2|6
1621367700000|2021-05-18 19:55:00|7360.7|7345.7|7361.1|7346.1|7365.9|7346.6|7360.7|7340.7|14
1621387800000|2021-05-19 01:30:00|7365.1|7340.1|7365.1|7340.1|7365.1|7340.1|7365.1|7340.1|1
1621392000000|2021-05-19 02:40:00|7363.5|7338.5|7362.1|7337.1|7363.5|7338.5|7362.1|7337.1|2
1621392900000|2021-05-19 02:55:00|7362.5|7337.5|7362.5|7337.5|7362.5|7337.5|7362.5|7337.5|1
1621393500000|2021-05-19 03:05:00|7361.6|7336.6|7361.4|7336.4|7361.6|7336.6|7361.4|7336.4|3
1621393800000|2021-05-19 03:10:00|7361.3|7336.3|7360.5|7335.5|7361.3|7336.3|7359.9|7334.9|4
1621394100000|2021-05-19 03:15:00|7360.6|7335.6|7360.8|7335.8|7360.8|7335.8|7360.6|7335.6|3
1621394400000|2021-05-19 03:20:00|7359|7334|7360.1|7335.1|7360.1|7335.1|7359|7334|2
1621395300000|2021-05-19 03:35:00|7355.1|7340.1|7359.4|7334.4|7360.1|7340.1|7355.1|7334.1|5
1621396200000|2021-05-19 03:50:00|7359.1|7334.1|7353.1|7338.1|7359.4|7338.3|7353.1|7332.6|10
1621396500000|2021-05-19 03:55:00|7352.9|7337.9|7353.2|7338.2|7353.3|7338.3|7352.9|7337.9|15
1621396800000|2021-05-19 04:00:00|7353|7338|7351.9|7336.9|7353|7338|7351.4|7336.4|21
1621397100000|2021-05-19 04:05:00|7351.8|7336.8|7352.7|7337.7|7352.8|7337.8|7351.5|7336.5|17
1621397400000|2021-05-19 04:10:00|7352|7337|7350.9|7335.9|7352.7|7337.7|7350.8|7335.8|20
1621397700000|2021-05-19 04:15:00|7350.6|7335.6|7355.8|7330.8|7355.8|7335.6|7350.1|7330.3|16
1621398000000|2021-05-19 04:20:00|7356.1|7331.1|7351.4|7336.4|7356.9|7337.4|7351.2|7331.1|25
1621398300000|2021-05-19 04:25:00|7351.3|7336.3|7350.4|7335.4|7351.3|7336.3|7350.4|7335.4|5
1621398600000|2021-05-19 04:30:00|7350.5|7335.5|7349.8|7334.8|7350.5|7335.5|7349|7334|73
1621398900000|2021-05-19 04:35:00|7349.7|7334.7|7347.2|7332.2|7350|7335|7346.5|7331.5|81
1621399200000|2021-05-19 04:40:00|7347.7|7332.7|7347.4|7332.4|7347.9|7332.9|7346.9|7331.9|25
1621399500000|2021-05-19 04:45:00|7347.3|7332.3|7345.3|7330.3|7347.4|7332.4|7345.3|7330.3|39
1621399800000|2021-05-19 04:50:00|7345.4|7330.4|7345.6|7330.6|7346.7|7331.7|7345.2|7330.2|60
1621400100000|2021-05-19 04:55:00|7345.8|7330.8|7343.5|7328.5|7345.8|7330.8|7343.4|7328.4|100
1621400400000|2021-05-19 05:00:00|7343.6|7328.6|7341.8|7326.8|7344.3|7329.3|7341.8|7326.8|72
1621400700000|2021-05-19 05:05:00|7342|7327|7342.8|7327.8|7343.4|7328.4|7342|7327|51
1621401000000|2021-05-19 05:10:00|7342.9|7327.9|7343.9|7328.9|7345.2|7330.2|7342.9|7327.9|70
1621401300000|2021-05-19 05:15:00|7343.8|7328.8|7343.6|7328.6|7343.9|7328.9|7343.6|7328.6|17
1621401600000|2021-05-19 05:20:00|7343.4|7328.4|7343.3|7328.3|7343.8|7328.8|7343.2|7328.2|15
1621401900000|2021-05-19 05:25:00|7343.4|7328.4|7343.1|7328.1|7344.2|7329.2|7343.1|7328.1|27
1621402200000|2021-05-19 05:30:00|7343|7328|7344.5|7329.5|7344.5|7329.5|7342|7327|40
1621402500000|2021-05-19 05:35:00|7344.7|7329.7|7344.5|7329.5|7345.3|7330.3|7344.2|7329.2|33
1621402800000|2021-05-19 05:40:00|7344.6|7329.6|7344.3|7329.3|7344.7|7329.7|7344.2|7329.2|13
1621403100000|2021-05-19 05:45:00|7344.5|7329.5|7345|7330|7345.1|7330.1|7344.2|7329.2|30
1621403400000|2021-05-19 05:50:00|7344.9|7329.9|7344.9|7329.9|7345.3|7330.3|7344.8|7329.8|16
1621403700000|2021-05-19 05:55:00|7344.8|7329.8|7344.6|7329.6|7344.9|7329.9|7344.4|7329.4|21
1621404000000|2021-05-19 06:00:00|7344.5|7329.5|7345.9|7330.9|7346.2|7331.2|7344.3|7329.3|32
1621404300000|2021-05-19 06:05:00|7346|7331|7345.3|7330.3|7346.9|7331.9|7345.3|7330.3|56
1621404600000|2021-05-19 06:10:00|7345.6|7330.6|7344.5|7329.5|7345.6|7330.6|7344.5|7329.5|21
1621404900000|2021-05-19 06:15:00|7343.8|7328.8|7343.8|7328.8|7344.3|7329.3|7343.3|7328.3|41
1621405200000|2021-05-19 06:20:00|7343.7|7328.7|7341.7|7326.7|7343.7|7328.7|7341.7|7326.7|30
1621405500000|2021-05-19 06:25:00|7341.9|7326.9|7344.5|7329.5|7344.5|7329.5|7341.9|7326.9|47
1621405800000|2021-05-19 06:30:00|7344.6|7329.6|7345.3|7330.3|7345.5|7330.5|7344.6|7329.6|19
1621406100000|2021-05-19 06:35:00|7345.2|7330.2|7345.8|7330.8|7346|7331|7345.1|7330.1|20
1621406400000|2021-05-19 06:40:00|7345.7|7330.7|7345.7|7330.7|7346|7331|7345.4|7330.4|15
1621406700000|2021-05-19 06:45:00|7345.6|7330.6|7346.4|7331.4|7346.5|7331.5|7345.3|7330.3|32
1621407000000|2021-05-19 06:50:00|7346.5|7331.5|7344.8|7329.8|7346.5|7331.5|7344.4|7329.4|61
1621407300000|2021-05-19 06:55:00|7344.7|7329.7|7344.8|7329.8|7344.9|7329.9|7344.3|7329.3|22
1621407600000|2021-05-19 07:00:00|7344.9|7329.9|7344.7|7329.7|7346.4|7331.4|7344.7|7329.7|35
1621407900000|2021-05-19 07:05:00|7344.8|7329.8|7346.6|7331.6|7346.6|7331.6|7344.8|7329.8|55
1621408200000|2021-05-19 07:10:00|7346.5|7331.5|7346.7|7331.7|7346.8|7331.8|7346.1|7331.1|45
1621408500000|2021-05-19 07:15:00|7346.8|7331.8|7348.5|7333.5|7348.8|7333.8|7346.8|7331.8|58
1621408800000|2021-05-19 07:20:00|7348.6|7333.6|7351.3|7336.3|7351.3|7336.3|7348.5|7333.5|79
1621409100000|2021-05-19 07:25:00|7351.4|7336.4|7354.9|7339.9|7356.3|7341.3|7351.3|7336.3|122
1621409400000|2021-05-19 07:30:00|7354.8|7339.8|7357.7|7342.7|7358.6|7343.6|7353.1|7338.1|93
1621409700000|2021-05-19 07:35:00|7358|7343|7359.6|7344.6|7360.9|7345.9|7357.4|7342.4|144
1621410000000|2021-05-19 07:40:00|7359.5|7344.5|7360.8|7345.8|7361.4|7346.4|7359.2|7344.2|51
1621410300000|2021-05-19 07:45:00|7360.7|7345.7|7359.1|7344.1|7360.7|7345.7|7358.2|7343.2|92
1621410600000|2021-05-19 07:50:00|7359.3|7344.3|7362.8|7347.8|7362.9|7347.9|7359.3|7344.3|71
1621410900000|2021-05-19 07:55:00|7362.9|7347.9|7361.8|7346.8|7364.3|7349.3|7361.8|7346.8|52
1621411200000|2021-05-19 08:00:00|7362|7347|7360.8|7345.8|7362.9|7347.9|7360|7345|73
1621411500000|2021-05-19 08:05:00|7360.6|7345.6|7360.5|7345.5|7360.6|7345.6|7359.7|7344.7|18
1621411800000|2021-05-19 08:10:00|7360.6|7345.6|7360.2|7345.2|7360.7|7345.7|7360.2|7345.2|21
1621412100000|2021-05-19 08:15:00|7360.4|7345.4|7363.3|7348.3|7363.9|7348.9|7360.2|7345.2|62
1621412400000|2021-05-19 08:20:00|7363.8|7348.8|7363.8|7348.8|7364.6|7349.6|7362.1|7347.1|84
1621412700000|2021-05-19 08:25:00|7363.9|7348.9|7365.9|7350.9|7366.3|7351.3|7363.9|7348.9|30
1621413000000|2021-05-19 08:30:00|7365.7|7350.7|7361.6|7346.6|7365.7|7350.7|7361|7346|88
1621413300000|2021-05-19 08:35:00|7361.7|7346.7|7361.6|7346.6|7361.7|7346.7|7360.8|7345.8|24
1621413600000|2021-05-19 08:40:00|7362.2|7347.2|7361.4|7346.4|7362.4|7347.4|7361.3|7346.3|14
1621413900000|2021-05-19 08:45:00|7361.6|7346.6|7365.7|7350.7|7365.7|7350.7|7361.6|7346.6|47
1621414200000|2021-05-19 08:50:00|7365.6|7350.6|7362.6|7347.6|7365.6|7350.6|7362.6|7347.6|19
1621414500000|2021-05-19 08:55:00|7362.1|7347.1|7361.2|7346.2|7362.7|7347.7|7361.1|7346.1|22
1621414800000|2021-05-19 09:00:00|7361.1|7346.1|7361|7346|7362.2|7347.2|7360.8|7345.8|51
1621415100000|2021-05-19 09:05:00|7361.5|7346.5|7361.5|7346.5|7362|7347|7361.3|7346.3|9
1621415400000|2021-05-19 09:10:00|7361.3|7346.3|7359.9|7344.9|7361.7|7346.7|7359.1|7344.1|17
1621415700000|2021-05-19 09:15:00|7360.1|7345.1|7360.1|7345.1|7360.4|7345.4|7359.6|7344.6|28
1621416000000|2021-05-19 09:20:00|7360.3|7345.3|7362.3|7347.3|7362.4|7347.4|7360.1|7345.1|30
1621416300000|2021-05-19 09:25:00|7362.7|7347.7|7363.4|7348.4|7363.5|7348.5|7362.7|7347.7|20
1621416600000|2021-05-19 09:30:00|7363.5|7348.5|7363.6|7348.6|7364.4|7349.4|7362.9|7347.9|30
1621416900000|2021-05-19 09:35:00|7363.3|7348.3|7362.5|7347.5|7363.3|7348.3|7362.1|7347.1|27
1621417200000|2021-05-19 09:40:00|7362.3|7347.3|7362.9|7347.9|7363.3|7348.3|7362.1|7347.1|19
1621417500000|2021-05-19 09:45:00|7362.8|7347.8|7363.2|7348.2|7363.6|7348.6|7362.8|7347.8|14
1621417800000|2021-05-19 09:50:00|7363.1|7348.1|7364.2|7349.2|7364.6|7349.6|7362.8|7347.8|39
1621418100000|2021-05-19 09:55:00|7364.3|7349.3|7363.8|7348.8|7364.4|7349.4|7363.7|7348.7|22
1621418400000|2021-05-19 10:00:00|7363.7|7348.7|7364.5|7349.5|7368.6|7350.4|7363.1|7343.4|52
1621418700000|2021-05-19 10:05:00|7364.6|7349.6|7364.1|7349.1|7364.7|7349.7|7363|7348|50
1621419000000|2021-05-19 10:10:00|7364|7349|7364.3|7349.3|7365.3|7350.3|7364|7349|20
1621419300000|2021-05-19 10:15:00|7364.2|7349.2|7363.6|7348.6|7364.3|7349.3|7363.6|7348.6|12
1621419600000|2021-05-19 10:20:00|7363.5|7348.5|7364.3|7349.3|7364.3|7349.3|7363.3|7348.3|29
1621419900000|2021-05-19 10:25:00|7364.7|7349.7|7364.3|7349.3|7364.7|7349.7|7364.3|7349.3|10
1621420200000|2021-05-19 10:30:00|7364.5|7349.5|7364.1|7349.1|7364.5|7349.5|7363.9|7348.9|12
1621420500000|2021-05-19 10:35:00|7364.2|7349.2|7364.4|7349.4|7364.5|7349.5|7364.1|7349.1|16
1621420800000|2021-05-19 10:40:00|7364.1|7349.1|7363.9|7348.9|7364.4|7349.4|7363.9|7348.9|56
1621421100000|2021-05-19 10:45:00|7364|7349|7363.1|7348.1|7364.2|7349.2|7363.1|7348.1|31
1621421400000|2021-05-19 10:50:00|7362.9|7347.9|7362.2|7347.2|7362.9|7347.9|7362|7347|12
1621421700000|2021-05-19 10:55:00|7362.3|7347.3|7362.5|7347.5|7362.5|7347.5|7362.2|7347.2|5
1621422000000|2021-05-19 11:00:00|7362.6|7347.6|7362.8|7347.8|7362.8|7347.8|7362.6|7347.6|9
1621422300000|2021-05-19 11:05:00|7362.9|7347.9|7362.7|7347.7|7363.1|7348.1|7362.7|7347.7|7
1621422600000|2021-05-19 11:10:00|7363|7348|7362.7|7347.7|7363.1|7348.1|7362.5|7347.5|20
1621422900000|2021-05-19 11:15:00|7362.1|7347.1|7362.2|7347.2|7362.4|7347.4|7362.1|7347.1|12
1621423200000|2021-05-19 11:20:00|7362.3|7347.3|7362.2|7347.2|7367.4|7348.3|7361.5|7342|58
1621423500000|2021-05-19 11:25:00|7362|7347|7362.3|7347.3|7362.5|7347.5|7361.2|7346.2|47
1621423800000|2021-05-19 11:30:00|7362.2|7347.2|7362|7347|7362.2|7347.2|7362|7347|2
1621424700000|2021-05-19 11:45:00|7362.2|7347.2|7362.4|7347.4|7362.4|7347.4|7362|7347|5
1621425000000|2021-05-19 11:50:00|7362.2|7347.2|7361.6|7346.6|7367|7347.2|7361.3|7341.6|12
1621425300000|2021-05-19 11:55:00|7361.7|7346.7|7362.2|7347.2|7362.2|7347.2|7361.7|7346.7|2
1621425600000|2021-05-19 12:00:00|7362.3|7347.3|7364|7349|7364.2|7349.2|7361.8|7346.8|27
1621425900000|2021-05-19 12:05:00|7363.8|7348.8|7363.2|7348.2|7363.9|7348.9|7363.1|7348.1|12
1621426200000|2021-05-19 12:10:00|7363.5|7348.5|7363.5|7348.5|7363.5|7348.5|7363.5|7348.5|1
1621427100000|2021-05-19 12:25:00|7363.8|7348.8|7363.6|7348.6|7363.8|7348.8|7363.6|7348.6|2
1621427400000|2021-05-19 12:30:00|7363.8|7348.8|7366|7351|7366.6|7351.6|7363.8|7348.8|16
1621427700000|2021-05-19 12:35:00|7366.1|7351.1|7366.6|7351.6|7366.6|7351.6|7366.1|7351.1|6
1621428000000|2021-05-19 12:40:00|7366.5|7351.5|7369|7354|7373.5|7354|7366.5|7348.2|23
1621428300000|2021-05-19 12:45:00|7373.6|7348.6|7374.2|7349.2|7374.2|7353.9|7366.9|7348.6|27
1621428600000|2021-05-19 12:50:00|7374.1|7349.1|7369.9|7354.9|7374.6|7355|7368.9|7349|23
1621428900000|2021-05-19 12:55:00|7370|7355|7376.3|7351.3|7378|7356.4|7369.8|7351|34
1621429200000|2021-05-19 13:00:00|7376.8|7351.8|7371.6|7356.6|7377.7|7357.9|7371|7351.6|60
1621429500000|2021-05-19 13:05:00|7371.5|7356.5|7370.7|7355.7|7372|7357|7369.8|7354.8|27
1621429800000|2021-05-19 13:10:00|7370.8|7355.8|7377.6|7352.6|7377.6|7357.5|7370.5|7352.2|22
1621430100000|2021-05-19 13:15:00|7377.7|7352.7|7377.4|7352.4|7377.8|7352.8|7377.3|7352.3|49
1621430400000|2021-05-19 13:20:00|7377.8|7352.8|7377|7352|7377.8|7357.8|7372.2|7352|44
1621430700000|2021-05-19 13:25:00|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|7372.2|7357.2|3
1621431000000|2021-05-19 13:30:00|7372.2|7357.2|7371.8|7356.8|7372.2|7357.2|7371.6|7356.6|6
1621431300000|2021-05-19 13:35:00|7371.5|7356.5|7369.3|7354.3|7371.5|7356.5|7368.1|7353.1|55
1621431600000|2021-05-19 13:40:00|7369.4|7354.4|7370.8|7355.8|7371|7356|7368.9|7353.9|70
1621431900000|2021-05-19 13:45:00|7370.6|7355.6|7370|7355|7370.8|7355.8|7369.5|7354.5|69
1621432200000|2021-05-19 13:50:00|7369.9|7354.9|7369.3|7354.3|7370.2|7355.2|7368.2|7353.2|79
1621432500000|2021-05-19 13:55:00|7369.5|7354.5|7368.2|7353.2|7375|7354.8|7368.2|7349.8|68
1621432800000|2021-05-19 14:00:00|7368.4|7353.4|7369.7|7354.7|7370.1|7355.1|7368|7353|37
1621433100000|2021-05-19 14:05:00|7369.4|7354.4|7370.9|7355.9|7371.3|7356.3|7369.3|7354.3|37
1621433400000|2021-05-19 14:10:00|7371.1|7356.1|7378.7|7353.7|7378.7|7358.9|7371.1|7353.3|33
1621433700000|2021-05-19 14:15:00|7373.9|7358.9|7371.1|7356.1|7378.6|7359.3|7371.1|7353.5|47
1621434000000|2021-05-19 14:20:00|7371|7356|7378.3|7353.3|7378.5|7358.2|7371|7351.1|44
1621434300000|2021-05-19 14:25:00|7372.9|7357.9|7371.3|7356.3|7377.8|7358.1|7371|7351.1|52
1621434600000|2021-05-19 14:30:00|7370.9|7355.9|7370.2|7355.2|7371|7356|7369.6|7354.6|26
1621434900000|2021-05-19 14:35:00|7370.3|7355.3|7372|7357|7373.2|7358.2|7369.8|7354.8|79
1621435200000|2021-05-19 14:40:00|7372.2|7357.2|7371|7356|7377.7|7357.9|7371|7351.7|59
1621435500000|2021-05-19 14:45:00|7370.8|7355.8|7369.1|7354.1|7374|7355.9|7369|7349|15
1621435800000|2021-05-19 14:50:00|7369.2|7354.2|7374|7349|7374|7354.2|7368.2|7347.8|47
1621436100000|2021-05-19 14:55:00|7374.1|7349.1|7374.1|7349.1|7374.6|7353.8|7368.8|7349|43
1621436400000|2021-05-19 15:00:00|7374.2|7349.2|7369.2|7354.2|7374.2|7354.2|7369|7349.1|8
1621436700000|2021-05-19 15:05:00|7368.8|7353.8|7369.4|7354.4|7369.4|7354.4|7368.7|7353.7|7
1621437000000|2021-05-19 15:10:00|7369.3|7354.3|7368.2|7353.2|7369.3|7354.3|7367.5|7352.5|22
1621437300000|2021-05-19 15:15:00|7368.1|7353.1|7368.6|7353.6|7368.6|7353.6|7368.1|7353.1|11
1621437600000|2021-05-19 15:20:00|7368.5|7353.5|7368.9|7353.9|7369|7354|7368.5|7353.5|14
1621437900000|2021-05-19 15:25:00|7369|7354|7368.8|7353.8|7369|7354|7368.2|7353.2|15
1621438200000|2021-05-19 15:30:00|7368.4|7353.4|7368.8|7353.8|7368.8|7353.8|7368.2|7353.2|55
1621438500000|2021-05-19 15:35:00|7368.6|7353.6|7368.6|7353.6|7369|7354|7368.4|7353.4|26
1621438800000|2021-05-19 15:40:00|7368.4|7353.4|7369.5|7354.5|7369.5|7354.5|7368|7353|20
1621439100000|2021-05-19 15:45:00|7369.2|7354.2|7370.1|7355.1|7374.9|7355.7|7369.1|7349.7|20
1621439400000|2021-05-19 15:50:00|7370|7355|7369.3|7354.3|7370.1|7355.1|7369.3|7354.3|13
1621439700000|2021-05-19 15:55:00|7369.4|7354.4|7368.6|7353.6|7369.6|7354.6|7367.5|7352.5|23
1621440000000|2021-05-19 16:00:00|7368.5|7353.5|7368.1|7353.1|7368.6|7353.6|7367.9|7352.9|6
1621440300000|2021-05-19 16:05:00|7368.2|7353.2|7364.8|7349.8|7370.2|7353.7|7364.4|7344.5|24
1621440600000|2021-05-19 16:10:00|7364.6|7349.6|7370.6|7345.6|7370.6|7351|7364.6|7344.5|46
1621440900000|2021-05-19 16:15:00|7370.5|7345.5|7370.4|7345.4|7370.7|7345.7|7370.3|7345.3|18
1621441200000|2021-05-19 16:20:00|7370.5|7345.5|7370.4|7345.4|7370.7|7345.7|7370.1|7345.1|44
1621441500000|2021-05-19 16:25:00|7370.2|7345.2|7371.4|7346.4|7371.6|7349.9|7364.7|7344.9|36
1621441800000|2021-05-19 16:30:00|7371.3|7346.3|7370.9|7345.9|7371.3|7346.3|7370.7|7345.7|17
1621442100000|2021-05-19 16:35:00|7370.8|7345.8|7370.8|7345.8|7370.9|7350.8|7365.4|7345.5|33
1621442400000|2021-05-19 16:40:00|7370.9|7345.9|7365.7|7350.7|7370.9|7350.9|7365.3|7345.5|52
1621442700000|2021-05-19 16:45:00|7365.5|7350.5|7365.7|7350.7|7371.1|7350.9|7365.5|7345.7|55
1621443000000|2021-05-19 16:50:00|7365.6|7350.6|7365.5|7350.5|7365.9|7350.9|7365.3|7350.3|52
1621443300000|2021-05-19 16:55:00|7365.4|7350.4|7369.1|7344.1|7369.3|7350.4|7364.9|7343.9|14
1621443600000|2021-05-19 17:00:00|7369.5|7344.5|7367.8|7342.8|7369.5|7349.5|7362.4|7342.1|46
1621443900000|2021-05-19 17:05:00|7367.9|7342.9|7362.5|7347.5|7368|7348.3|7362.3|7342.8|42
1621444200000|2021-05-19 17:10:00|7363|7348|7362.5|7347.5|7363.2|7348.2|7362.2|7347.2|30
1621444500000|2021-05-19 17:15:00|7362.7|7347.7|7363.9|7348.9|7363.9|7348.9|7362.5|7347.5|8
1621444800000|2021-05-19 17:20:00|7363.7|7348.7|7370.5|7345.5|7370.5|7349.9|7363.2|7342.9|47
1621445100000|2021-05-19 17:25:00|7370.1|7345.1|7366.5|7351.5|7371.9|7352.7|7365.9|7345.1|25
1621445400000|2021-05-19 17:30:00|7366.4|7351.4|7371.7|7346.7|7371.8|7351.5|7366.4|7346.5|57
1621445700000|2021-05-19 17:35:00|7371.8|7346.8|7371.5|7346.5|7371.9|7346.9|7371.5|7346.5|16
1621446000000|2021-05-19 17:40:00|7366.6|7351.6|7370.3|7345.3|7370.6|7351.6|7366.6|7345.2|7
1621446300000|2021-05-19 17:45:00|7370.2|7345.2|7371.2|7346.2|7371.2|7350.8|7365.8|7345.2|25
1621446600000|2021-05-19 17:50:00|7371|7346|7365.9|7350.9|7371.2|7351|7365|7345.8|11
1621446900000|2021-05-19 17:55:00|7366|7351|7371.3|7346.3|7371.3|7351|7365.6|7345.2|20
1621447200000|2021-05-19 18:00:00|7371.4|7346.4|7367.3|7352.3|7371.6|7352.4|7366|7346.3|25
1621447500000|2021-05-19 18:05:00|7367.4|7352.4|7375.3|7350.3|7375.7|7352.8|7367.4|7347.8|63
1621447800000|2021-05-19 18:10:00|7375.1|7350.1|7377.2|7352.2|7377.3|7352.3|7374.7|7349.7|28
1621448100000|2021-05-19 18:15:00|7377.7|7352.7|7370.8|7355.8|7378.5|7355.8|7370.5|7352.7|19
1621448400000|2021-05-19 18:20:00|7370.5|7355.5|7370.5|7345.5|7374.2|7355.5|7364|7344.7|39
1621448700000|2021-05-19 18:25:00|7370.8|7345.8|7370.7|7345.7|7372.4|7347.4|7370.3|7345.3|26
1621449000000|2021-05-19 18:30:00|7370.9|7345.9|7373.4|7348.4|7373.6|7352.1|7367.1|7345.9|34
1621449300000|2021-05-19 18:35:00|7373.8|7348.8|7375.2|7350.2|7375.2|7354|7368.8|7348.8|15
1621449600000|2021-05-19 18:40:00|7375.1|7350.1|7374.5|7349.5|7375.2|7350.2|7374.5|7349.5|16
1621449900000|2021-05-19 18:45:00|7374.7|7349.7|7377.2|7352.2|7377.4|7352.4|7374.7|7349.7|18
1621450200000|2021-05-19 18:50:00|7377.1|7352.1|7377.2|7352.2|7377.2|7352.2|7376.7|7351.7|15
1621450500000|2021-05-19 18:55:00|7377.1|7352.1|7376.3|7351.3|7377.2|7352.2|7373|7348|49
1621450800000|2021-05-19 19:00:00|7376.4|7351.4|7376.7|7351.7|7377.2|7352.2|7374.8|7349.8|19
1621451100000|2021-05-19 19:05:00|7376.6|7351.6|7376.4|7351.4|7376.7|7351.7|7374.8|7349.8|25
1621451400000|2021-05-19 19:10:00|7376.5|7351.5|7376|7351|7376.5|7351.5|7375.4|7350.4|62
1621451700000|2021-05-19 19:15:00|7375.9|7350.9|7374.3|7349.3|7376.1|7354.8|7369.8|7349.3|5
1621452000000|2021-05-19 19:20:00|7368.8|7353.8|7368.8|7353.8|7368.8|7353.8|7368.8|7353.8|1
1621452300000|2021-05-19 19:25:00|7368.9|7353.9|7368.3|7353.3|7374.5|7353.9|7368.3|7349.3|5
1621452600000|2021-05-19 19:30:00|7368|7353|7370.2|7355.2|7374.9|7355.2|7368|7349.5|8
1621452900000|2021-05-19 19:35:00|7376.3|7351.3|7376.7|7351.7|7376.7|7351.7|7376.3|7351.3|6
1621453200000|2021-05-19 19:40:00|7375.5|7350.5|7376.9|7351.9|7376.9|7351.9|7375.4|7350.4|14
1621453500000|2021-05-19 19:45:00|7377.1|7352.1|7376.9|7351.9|7377.1|7352.1|7376.4|7351.4|20
1621453800000|2021-05-19 19:50:00|7376.8|7351.8|7376.8|7351.8|7376.9|7351.9|7376.5|7351.5|26
1621454100000|2021-05-19 19:55:00|7376.9|7351.9|7376.5|7351.5|7377|7352|7376.1|7351.1|12
1621474200000|2021-05-20 01:30:00|7374|7349|7374|7349|7374|7349|7374|7349|1
1621474500000|2021-05-20 01:35:00|7373.5|7348.5|7373.5|7348.5|7373.5|7348.5|7373.5|7348.5|1
1621475400000|2021-05-20 01:50:00|7374|7349|7373.5|7348.5|7374|7349|7373.5|7348.5|2
1621476000000|2021-05-20 02:00:00|7372.5|7347.5|7372.5|7347.5|7372.5|7347.5|7372.5|7347.5|1
1621476900000|2021-05-20 02:15:00|7375.6|7350.6|7373.5|7348.5|7375.6|7350.6|7373.5|7348.5|2
1621477800000|2021-05-20 02:30:00|7373|7348|7373|7348|7373|7348|7373|7348|1
1621478100000|2021-05-20 02:35:00|7372.1|7347.1|7372.1|7347.1|7372.1|7347.1|7372.1|7347.1|1
1621478700000|2021-05-20 02:45:00|7374.6|7349.6|7374.8|7349.8|7374.8|7349.8|7374.6|7349.6|5
1621479000000|2021-05-20 02:50:00|7374.9|7349.9|7375.4|7350.4|7375.4|7350.4|7374.9|7349.9|4
1621479300000|2021-05-20 02:55:00|7375.5|7350.5|7375.5|7350.5|7375.5|7350.5|7375.5|7350.5|1
1621479900000|2021-05-20 03:05:00|7375.6|7350.6|7375.6|7350.6|7375.6|7350.6|7375.6|7350.6|1
1621480500000|2021-05-20 03:15:00|7375.5|7350.5|7375.4|7350.4|7375.5|7350.5|7375.4|7350.4|2
1621480800000|2021-05-20 03:20:00|7375.3|7350.3|7372.5|7347.5|7375.3|7350.3|7372.5|7347.5|11
1621481100000|2021-05-20 03:25:00|7372.6|7347.6|7373.4|7348.4|7373.6|7348.6|7372.6|7347.6|5
1621481400000|2021-05-20 03:30:00|7373.3|7348.3|7371.5|7346.5|7373.6|7348.6|7370.3|7345.3|22
1621481700000|2021-05-20 03:35:00|7366.6|7351.6|7370.2|7345.2|7371.5|7351.6|7366.6|7344.7|29
1621482000000|2021-05-20 03:40:00|7370|7345|7370.2|7345.2|7370.7|7349.7|7364.7|7344.7|26
1621482300000|2021-05-20 03:45:00|7370|7345|7364.8|7349.8|7370|7350|7364.2|7344.9|31
1621482600000|2021-05-20 03:50:00|7365.5|7350.5|7364.8|7349.8|7366.3|7351.3|7364.4|7349.4|27
1621482900000|2021-05-20 03:55:00|7364.7|7349.7|7365.5|7350.5|7365.6|7350.6|7364.4|7349.4|27
1621483200000|2021-05-20 04:00:00|7365.7|7350.7|7367.8|7352.8|7368.3|7353.3|7365.7|7350.7|32
1621483500000|2021-05-20 04:05:00|7367.9|7352.9|7367.3|7352.3|7368.2|7353.2|7367.3|7352.3|10
1621483800000|2021-05-20 04:10:00|7367|7352|7366.7|7351.7|7367|7352|7365.9|7350.9|25
1621484100000|2021-05-20 04:15:00|7366.5|7351.5|7365.5|7350.5|7366.5|7351.5|7365.2|7350.2|27
1621484400000|2021-05-20 04:20:00|7365.7|7350.7|7365.2|7350.2|7366.1|7351.1|7365|7350|23
1621484700000|2021-05-20 04:25:00|7365.1|7350.1|7365|7350|7365.3|7350.3|7364.6|7349.6|21
1621485000000|2021-05-20 04:30:00|7364.9|7349.9|7364.6|7349.6|7366.2|7351.2|7364.3|7349.3|80
1621485300000|2021-05-20 04:35:00|7364.5|7349.5|7364.6|7349.6|7365.1|7350.1|7364.4|7349.4|22
1621485600000|2021-05-20 04:40:00|7364.7|7349.7|7365|7350|7366|7351|7364.6|7349.6|104
1621485900000|2021-05-20 04:45:00|7364.8|7349.8|7364.6|7349.6|7365.3|7350.3|7364.4|7349.4|42
1621486200000|2021-05-20 04:50:00|7364.4|7349.4|7364.6|7349.6|7364.8|7349.8|7364.4|7349.4|23
1621486500000|2021-05-20 04:55:00|7364|7349|7362.4|7347.4|7364|7349|7361.5|7346.5|49
1621486800000|2021-05-20 05:00:00|7362.3|7347.3|7360.4|7345.4|7362.3|7347.3|7360.1|7345.1|55
1621487100000|2021-05-20 05:05:00|7360.3|7345.3|7359.7|7344.7|7361.5|7346.5|7359.7|7344.7|56
1621487400000|2021-05-20 05:10:00|7359.8|7344.8|7363.3|7348.3|7364.6|7349.6|7359.1|7344.1|90
1621487700000|2021-05-20 05:15:00|7363.1|7348.1|7362.8|7347.8|7363.8|7348.8|7362.1|7347.1|57
1621488000000|2021-05-20 05:20:00|7362.7|7347.7|7361.6|7346.6|7363.9|7348.9|7361.3|7346.3|88
1621488300000|2021-05-20 05:25:00|7361.5|7346.5|7362.2|7347.2|7362.9|7347.9|7361.5|7346.5|54
1621488600000|2021-05-20 05:30:00|7361.9|7346.9|7362.2|7347.2|7362.2|7347.2|7361|7346|41
1621488900000|2021-05-20 05:35:00|7362.3|7347.3|7362.9|7347.9|7362.9|7347.9|7362.2|7347.2|17
1621489200000|2021-05-20 05:40:00|7362.8|7347.8|7362.4|7347.4|7363|7348|7362.3|7347.3|35
1621489500000|2021-05-20 05:45:00|7362.5|7347.5|7363.2|7348.2|7363.2|7348.2|7362.5|7347.5|16
1621489800000|2021-05-20 05:50:00|7363.1|7348.1|7363.1|7348.1|7363.1|7348.1|7363.1|7348.1|1
1621490100000|2021-05-20 05:55:00|7363.2|7348.2|7363.6|7348.6|7364.4|7349.4|7363.2|7348.2|17
1621490400000|2021-05-20 06:00:00|7363.7|7348.7|7362.8|7347.8|7363.9|7348.9|7362.8|7347.8|21
1621490700000|2021-05-20 06:05:00|7362.7|7347.7|7361.2|7346.2|7363.1|7348.1|7361.1|7346.1|22
1621491000000|2021-05-20 06:10:00|7361.1|7346.1|7361.2|7346.2|7361.2|7346.2|7361|7346|6
1621491300000|2021-05-20 06:15:00|7361.3|7346.3|7359.6|7344.6|7361.3|7346.3|7359.3|7344.3|17
1621491600000|2021-05-20 06:20:00|7359.7|7344.7|7358.8|7343.8|7359.7|7344.7|7357.8|7342.8|38
1621491900000|2021-05-20 06:25:00|7358.7|7343.7|7359.2|7344.2|7359.2|7344.2|7357.7|7342.7|51
1621492200000|2021-05-20 06:30:00|7359|7344|7357.3|7342.3|7359.2|7344.2|7357|7342|69
1621492500000|2021-05-20 06:35:00|7357.4|7342.4|7360.4|7345.4|7361.1|7346.1|7357.4|7342.4|62
1621492800000|2021-05-20 06:40:00|7360.6|7345.6|7361.6|7346.6|7362|7347|7360.4|7345.4|44
1621493100000|2021-05-20 06:45:00|7361.7|7346.7|7362.1|7347.1|7363.8|7348.8|7361.7|7346.7|78
1621493400000|2021-05-20 06:50:00|7362.3|7347.3|7362.1|7347.1|7362.5|7347.5|7362|7347|16
1621493700000|2021-05-20 06:55:00|7362.3|7347.3|7363.8|7348.8|7363.8|7348.8|7362.1|7347.1|51
1621494000000|2021-05-20 07:00:00|7363.7|7348.7|7362.1|7347.1|7363.7|7348.7|7361.9|7346.9|42
1621494300000|2021-05-20 07:05:00|7362|7347|7361.3|7346.3|7362.1|7347.1|7360.9|7345.9|45
1621494600000|2021-05-20 07:10:00|7361.2|7346.2|7359.6|7344.6|7361.2|7346.2|7359.3|7344.3|67
1621494900000|2021-05-20 07:15:00|7359.5|7344.5|7359.8|7344.8|7359.9|7344.9|7359.2|7344.2|22
1621495200000|2021-05-20 07:20:00|7359.9|7344.9|7359.9|7344.9|7360|7345|7359.9|7344.9|5
1621495500000|2021-05-20 07:25:00|7359.8|7344.8|7360.9|7345.9|7360.9|7345.9|7359.4|7344.4|16
1621495800000|2021-05-20 07:30:00|7360.7|7345.7|7359.8|7344.8|7361.3|7346.3|7359.8|7344.8|60
1621496100000|2021-05-20 07:35:00|7359.6|7344.6|7357.8|7342.8|7359.9|7344.9|7357.4|7342.4|58
1621496400000|2021-05-20 07:40:00|7357.6|7342.6|7357.6|7342.6|7358.7|7343.7|7356.8|7341.8|43
1621496700000|2021-05-20 07:45:00|7358|7343|7357.4|7342.4|7358.2|7343.2|7357.4|7342.4|9
1621497000000|2021-05-20 07:50:00|7357.3|7342.3|7357.8|7342.8|7359.1|7344.1|7356.8|7341.8|40
1621497300000|2021-05-20 07:55:00|7358.3|7343.3|7355.8|7340.8|7358.3|7343.3|7355.3|7340.3|95
1621497600000|2021-05-20 08:00:00|7360.7|7335.7|7360.1|7335.1|7361.1|7340.7|7353.5|7332.2|150
1621497900000|2021-05-20 08:05:00|7360.4|7335.4|7355.9|7340.9|7362|7341.5|7355.9|7335.4|15
1621498200000|2021-05-20 08:10:00|7355.8|7340.8|7356.6|7341.6|7357|7342|7355.1|7340.1|32
1621498500000|2021-05-20 08:15:00|7356.2|7341.2|7357.2|7342.2|7357.5|7342.5|7356.2|7341.2|18
1621498800000|2021-05-20 08:20:00|7357.3|7342.3|7360.8|7345.8|7360.8|7345.8|7357.3|7342.3|44
1621499100000|2021-05-20 08:25:00|7360.9|7345.9|7361.6|7346.6|7362.5|7347.5|7360.6|7345.6|29
1621499400000|2021-05-20 08:30:00|7361.1|7346.1|7360.9|7345.9|7361.1|7346.1|7360.8|7345.8|6
1621499700000|2021-05-20 08:35:00|7360.8|7345.8|7360.8|7345.8|7361.1|7346.1|7360.6|7345.6|15
1621500000000|2021-05-20 08:40:00|7360.6|7345.6|7360.3|7345.3|7360.8|7345.8|7358.3|7343.3|40
1621500300000|2021-05-20 08:45:00|7360.4|7345.4|7360|7345|7361.1|7346.1|7360|7345|24
1621500600000|2021-05-20 08:50:00|7359.8|7344.8|7360.7|7345.7|7360.8|7345.8|7359.8|7344.8|12
1621500900000|2021-05-20 08:55:00|7360.5|7345.5|7360.5|7345.5|7361.5|7346.5|7360.4|7345.4|24
1621501200000|2021-05-20 09:00:00|7360.4|7345.4|7360|7345|7360.7|7345.7|7359|7344|51
1621501500000|2021-05-20 09:05:00|7359.5|7344.5|7359.4|7344.4|7359.6|7344.6|7359.1|7344.1|9
1621501800000|2021-05-20 09:10:00|7359.6|7344.6|7359.6|7344.6|7359.7|7344.7|7359.6|7344.6|3
1621502100000|2021-05-20 09:15:00|7359.5|7344.5|7359.4|7344.4|7359.5|7344.5|7359.2|7344.2|6
1621502400000|2021-05-20 09:20:00|7358.9|7343.9|7360.2|7345.2|7360.8|7345.8|7358|7343|80
1621502700000|2021-05-20 09:25:00|7360.3|7345.3|7359.9|7344.9|7361|7346|7359.9|7344.9|24
1621503000000|2021-05-20 09:30:00|7360.3|7345.3|7361.5|7346.5|7361.5|7346.5|7360.3|7345.3|21
1621503300000|2021-05-20 09:35:00|7361.4|7346.4|7361.5|7346.5|7362.5|7347.5|7361|7346|28
1621503600000|2021-05-20 09:40:00|7361.7|7346.7|7361.4|7346.4|7362.5|7347.5|7361|7346|26
1621503900000|2021-05-20 09:45:00|7361.5|7346.5|7360.6|7345.6|7361.5|7346.5|7360.3|7345.3|29
1621504200000|2021-05-20 09:50:00|7360.4|7345.4|7359.4|7344.4|7360.4|7345.4|7359.2|7344.2|62
1621504500000|2021-05-20 09:55:00|7359.2|7344.2|7357|7342|7360.3|7345.3|7356.5|7341.5|72
1621504800000|2021-05-20 10:00:00|7356.9|7341.9|7355.6|7340.6|7358.4|7343.4|7355.4|7340.4|33
1621505100000|2021-05-20 10:05:00|7355.8|7340.8|7356.6|7341.6|7356.6|7341.6|7355.6|7340.6|69
1621505400000|2021-05-20 10:10:00|7356.5|7341.5|7357.9|7342.9|7357.9|7342.9|7356.4|7341.4|14
1621505700000|2021-05-20 10:15:00|7358|7343|7358.6|7343.6|7358.6|7343.6|7357.8|7342.8|14
1621506000000|2021-05-20 10:20:00|7358.7|7343.7|7359.5|7344.5|7360.1|7345.1|7358.7|7343.7|41
1621506300000|2021-05-20 10:25:00|7359.7|7344.7|7359.3|7344.3|7359.8|7344.8|7358.8|7343.8|40
1621506600000|2021-05-20 10:30:00|7359.4|7344.4|7359.5|7344.5|7359.8|7344.8|7359.4|7344.4|53
1621506900000|2021-05-20 10:35:00|7359.4|7344.4|7359.6|7344.6|7359.8|7344.8|7358.6|7343.6|33
1621507200000|2021-05-20 10:40:00|7359.5|7344.5|7358.8|7343.8|7359.8|7344.8|7358.1|7343.1|27
1621507500000|2021-05-20 10:45:00|7358.9|7343.9|7358.9|7343.9|7359.1|7344.1|7358.7|7343.7|9
1621507800000|2021-05-20 10:50:00|7358.8|7343.8|7358.7|7343.7|7358.9|7343.9|7358.2|7343.2|15
1621508100000|2021-05-20 10:55:00|7358.8|7343.8|7358.8|7343.8|7359.1|7344.1|7358.8|7343.8|25
1621508400000|2021-05-20 11:00:00|7358.9|7343.9|7358.3|7343.3|7359|7344|7358.2|7343.2|95
1621508700000|2021-05-20 11:05:00|7358.2|7343.2|7358.5|7343.5|7358.7|7343.7|7358.2|7343.2|21
1621509000000|2021-05-20 11:10:00|7358.6|7343.6|7358.3|7343.3|7358.6|7343.6|7358.3|7343.3|15
1621509300000|2021-05-20 11:15:00|7358.4|7343.4|7358.3|7343.3|7358.5|7343.5|7358.2|7343.2|19
1621509600000|2021-05-20 11:20:00|7358.4|7343.4|7358.8|7343.8|7358.8|7343.8|7358.2|7343.2|52
1621509900000|2021-05-20 11:25:00|7358.7|7343.7|7358.7|7343.7|7358.8|7343.8|7358.3|7343.3|37
1621510200000|2021-05-20 11:30:00|7358.6|7343.6|7358.6|7343.6|7358.7|7343.7|7358.6|7343.6|3
1621510800000|2021-05-20 11:40:00|7358.7|7343.7|7358.6|7343.6|7358.7|7343.7|7358.6|7343.6|2
1621511100000|2021-05-20 11:45:00|7358.1|7343.1|7358.2|7343.2|7358.6|7343.6|7358.1|7343.1|9
1621511400000|2021-05-20 11:50:00|7358.8|7343.8|7359.3|7344.3|7359.3|7344.3|7358.4|7343.4|10
1621511700000|2021-05-20 11:55:00|7359|7344|7358.4|7343.4|7359|7344|7358.1|7343.1|4
1621512000000|2021-05-20 12:00:00|7357.7|7342.7|7355.4|7340.4|7361.3|7342.7|7355.2|7336|39
1621512300000|2021-05-20 12:05:00|7355.2|7340.2|7355.6|7340.6|7355.9|7340.9|7354.8|7339.8|23
1621512600000|2021-05-20 12:10:00|7355.2|7340.2|7354.6|7339.6|7359.2|7340.2|7353.6|7334|25
1621512900000|2021-05-20 12:15:00|7354.5|7339.5|7354.5|7339.5|7354.6|7339.6|7354.5|7339.5|3
1621513200000|2021-05-20 12:20:00|7354.9|7339.9|7355.2|7340.2|7355.2|7340.2|7354.9|7339.9|10
1621513500000|2021-05-20 12:25:00|7355|7340|7354.6|7339.6|7355|7340|7354.3|7339.3|18
1621513800000|2021-05-20 12:30:00|7354.5|7339.5|7353.7|7338.7|7354.5|7339.5|7353.2|7338.2|10
1621514100000|2021-05-20 12:35:00|7353.6|7338.6|7353|7338|7354|7339|7352.9|7337.9|14
1621514400000|2021-05-20 12:40:00|7352.9|7337.9|7353.1|7338.1|7353.9|7338.9|7352.3|7337.3|21
1621514700000|2021-05-20 12:45:00|7353|7338|7353.1|7338.1|7353.2|7338.2|7353|7338|6
1621515000000|2021-05-20 12:50:00|7353.2|7338.2|7353.9|7338.9|7354|7339|7353.2|7338.2|8
1621515300000|2021-05-20 12:55:00|7353.6|7338.6|7353.9|7338.9|7353.9|7338.9|7353.6|7338.6|5
1621515600000|2021-05-20 13:00:00|7354.2|7339.2|7355.2|7340.2|7355.2|7340.2|7354.2|7339.2|9
1621515900000|2021-05-20 13:05:00|7355.1|7340.1|7354.7|7339.7|7355.3|7340.3|7354.7|7339.7|11
1621516200000|2021-05-20 13:10:00|7355.1|7340.1|7355.1|7340.1|7355.3|7340.3|7355.1|7340.1|4
1621516500000|2021-05-20 13:15:00|7354.7|7339.7|7355.2|7340.2|7355.2|7340.2|7354.7|7339.7|3
1621516800000|2021-05-20 13:20:00|7355.1|7340.1|7355.2|7340.2|7355.2|7340.2|7354.6|7339.6|5
1621517100000|2021-05-20 13:25:00|7355.4|7340.4|7355|7340|7361.3|7341|7355|7335.9|10
1621517400000|2021-05-20 13:30:00|7355.5|7340.5|7356|7341|7356.4|7341.4|7355|7340|19
1621517700000|2021-05-20 13:35:00|7355.9|7340.9|7353.2|7338.2|7355.9|7340.9|7353|7338|29
1621518000000|2021-05-20 13:40:00|7353.9|7338.9|7353.4|7338.4|7354.1|7339.1|7353.3|7338.3|6
1621518300000|2021-05-20 13:45:00|7353.1|7338.1|7353.2|7338.2|7353.3|7338.3|7353.1|7338.1|4
1621518600000|2021-05-20 13:50:00|7352.5|7337.5|7352.8|7337.8|7353.2|7338.2|7352.5|7337.5|10
1621518900000|2021-05-20 13:55:00|7353.2|7338.2|7353.2|7338.2|7353.2|7338.2|7353|7338|3
1621519200000|2021-05-20 14:00:00|7353.1|7338.1|7352.8|7337.8|7353.1|7338.1|7352.7|7337.7|3
1621519800000|2021-05-20 14:10:00|7352.7|7337.7|7358.4|7333.4|7360.6|7339.9|7352.7|7333.4|24
1621520100000|2021-05-20 14:15:00|7358.5|7333.5|7358.5|7333.5|7358.7|7339.1|7353.8|7333.5|17
1621520400000|2021-05-20 14:20:00|7353.1|7338.1|7351|7336|7355.8|7338.1|7351|7330.8|11
1621520700000|2021-05-20 14:25:00|7351.1|7336.1|7351.2|7336.2|7351.3|7336.3|7351.1|7336.1|3
1621521000000|2021-05-20 14:30:00|7350.6|7335.6|7351|7336|7351.1|7336.1|7350.3|7335.3|7
1621521300000|2021-05-20 14:35:00|7351.2|7336.2|7351.6|7336.6|7351.8|7336.8|7351.2|7336.2|14
1621521600000|2021-05-20 14:40:00|7351.1|7336.1|7351|7336|7351.1|7336.1|7350.7|7335.7|9
1621521900000|2021-05-20 14:45:00|7350.9|7335.9|7352.2|7337.2|7352.2|7337.2|7350.9|7335.9|8
1621522200000|2021-05-20 14:50:00|7352.1|7337.1|7352.2|7337.2|7352.3|7337.3|7352.1|7337.1|4
1621522500000|2021-05-20 14:55:00|7352.3|7337.3|7351.9|7336.9|7352.3|7337.3|7351.1|7336.1|23
1621522800000|2021-05-20 15:00:00|7351.7|7336.7|7351.7|7336.7|7352|7337|7351.5|7336.5|15
1621523100000|2021-05-20 15:05:00|7351.8|7336.8|7351.8|7336.8|7351.8|7336.8|7351.6|7336.6|5
1621523400000|2021-05-20 15:10:00|7351.6|7336.6|7351.6|7336.6|7351.8|7336.8|7351|7336|7
1621524300000|2021-05-20 15:25:00|7351.7|7336.7|7351.5|7336.5|7351.8|7336.8|7351.4|7336.4|14
1621524600000|2021-05-20 15:30:00|7351.6|7336.6|7351.4|7336.4|7351.7|7336.7|7351.4|7336.4|6
1621524900000|2021-05-20 15:35:00|7351.7|7336.7|7351.7|7336.7|7351.8|7336.8|7351.6|7336.6|8
1621525200000|2021-05-20 15:40:00|7351.8|7336.8|7351.6|7336.6|7356.5|7336.8|7350.9|7331.5|15
1621525500000|2021-05-20 15:45:00|7351.5|7336.5|7350.6|7335.6|7351.6|7336.6|7350.6|7335.6|19
1621525800000|2021-05-20 15:50:00|7350.7|7335.7|7351.4|7336.4|7356.6|7336.6|7350.7|7331.5|8
1621526100000|2021-05-20 15:55:00|7351.5|7336.5|7351.4|7336.4|7351.5|7336.5|7351.4|7336.4|2
1621526400000|2021-05-20 16:00:00|7351.3|7336.3|7351.3|7336.3|7351.4|7336.4|7351.3|7336.3|7
1621526700000|2021-05-20 16:05:00|7351.4|7336.4|7351.5|7336.5|7352.3|7337.3|7351.3|7336.3|8
1621527000000|2021-05-20 16:10:00|7351.8|7336.8|7352.7|7337.7|7352.7|7337.7|7351.8|7336.8|4
1621527300000|2021-05-20 16:15:00|7352.6|7337.6|7353.1|7338.1|7353.1|7338.1|7352.6|7337.6|18
1621527600000|2021-05-20 16:20:00|7352.3|7337.3|7352.8|7337.8|7352.9|7337.9|7352.1|7337.1|12
1621527900000|2021-05-20 16:25:00|7352.3|7337.3|7351.7|7336.7|7352.3|7337.3|7351.7|7336.7|5
1621528200000|2021-05-20 16:30:00|7351.6|7336.6|7351.8|7336.8|7352|7337|7351.5|7336.5|22
1621528500000|2021-05-20 16:35:00|7352|7337|7352|7337|7352.1|7337.1|7352|7337|5
1621529400000|2021-05-20 16:50:00|7351.5|7336.5|7351.5|7336.5|7351.5|7336.5|7351.5|7336.5|1
1621529700000|2021-05-20 16:55:00|7351.7|7336.7|7351.5|7336.5|7351.7|7336.7|7351.5|7336.5|2
1621530000000|2021-05-20 17:00:00|7351.9|7336.9|7351.9|7336.9|7352|7337|7351.9|7336.9|5
1621530300000|2021-05-20 17:05:00|7352|7337|7351.9|7336.9|7352|7337|7351.9|7336.9|8
1621530600000|2021-05-20 17:10:00|7352|7337|7352|7337|7352|7337|7352|7337|1
1621530900000|2021-05-20 17:15:00|7351.5|7336.5|7351.5|7336.5|7351.5|7336.5|7351.5|7336.5|1
1621531200000|2021-05-20 17:20:00|7351.4|7336.4|7351.4|7336.4|7351.4|7336.4|7351.4|7336.4|1
1621531500000|2021-05-20 17:25:00|7351.5|7336.5|7351.5|7336.5|7351.5|7336.5|7351.5|7336.5|1
1621532100000|2021-05-20 17:35:00|7351.4|7336.4|7355.6|7330.6|7355.6|7336.5|7351.4|7330.3|27
1621532400000|2021-05-20 17:40:00|7355.5|7330.5|7349.7|7334.7|7355.7|7335.2|7349.5|7330.1|41
1621532700000|2021-05-20 17:45:00|7349.8|7334.8|7350.8|7335.8|7355.8|7336|7349.7|7330.8|56
1621533000000|2021-05-20 17:50:00|7351|7336|7356.2|7331.2|7356.2|7336|7350.7|7330.8|25
1621533300000|2021-05-20 17:55:00|7351.6|7336.6|7351.8|7336.8|7357|7336.8|7351.4|7331.5|15
1621533600000|2021-05-20 18:00:00|7351.7|7336.7|7351.8|7336.8|7351.8|7336.8|7351.7|7336.7|2
1621534500000|2021-05-20 18:15:00|7351.7|7336.7|7351.7|7336.7|7351.7|7336.7|7351.7|7336.7|1
1621534800000|2021-05-20 18:20:00|7351.8|7336.8|7351.8|7336.8|7351.8|7336.8|7351.8|7336.8|1
1621535100000|2021-05-20 18:25:00|7351.7|7336.7|7351.8|7336.8|7351.8|7336.8|7351.7|7336.7|2
1621535400000|2021-05-20 18:30:00|7351.7|7336.7|7352.4|7337.4|7352.4|7337.4|7351.7|7336.7|4
1621535700000|2021-05-20 18:35:00|7351.3|7336.3|7351|7336|7351.6|7336.6|7351|7336|14
1621536300000|2021-05-20 18:45:00|7351.1|7336.1|7351.2|7336.2|7351.2|7336.2|7351.1|7336.1|2
1621536600000|2021-05-20 18:50:00|7351.3|7336.3|7351.3|7336.3|7351.3|7336.3|7351.3|7336.3|1
1621537200000|2021-05-20 19:00:00|7351.2|7336.2|7351.2|7336.2|7351.2|7336.2|7351.2|7336.2|1
1621537800000|2021-05-20 19:10:00|7351|7336|7350.9|7335.9|7351|7336|7350.9|7335.9|4
1621538100000|2021-05-20 19:15:00|7351|7336|7350.9|7335.9|7351.1|7336.1|7350.9|7335.9|4
1621538700000|2021-05-20 19:25:00|7351|7336|7354.7|7329.7|7354.7|7336.2|7349.5|7329.7|12
1621539000000|2021-05-20 19:30:00|7354.4|7329.4|7354.4|7329.4|7354.6|7329.6|7354.4|7329.4|3
1621539900000|2021-05-20 19:45:00|7354.5|7329.5|7349.9|7334.9|7354.7|7334.9|7349.9|7329.5|3
1621540200000|2021-05-20 19:50:00|7349.7|7334.7|7349.7|7334.7|7349.7|7334.7|7349.4|7334.4|5
1621540500000|2021-05-20 19:55:00|7349.9|7334.9|7348.8|7333.8|7349.9|7334.9|7348.8|7333.8|9
1621560600000|2021-05-21 01:30:00|7352.5|7327.5|7352.5|7327.5|7352.5|7327.5|7352.5|7327.5|1
1621560900000|2021-05-21 01:35:00|7351|7326|7351|7326|7351|7326|7351|7326|1
1621561800000|2021-05-21 01:50:00|7350|7325|7350|7325|7350|7325|7350|7325|1
1621562100000|2021-05-21 01:55:00|7351.1|7326.1|7351.1|7326.1|7351.1|7326.1|7351.1|7326.1|1
1621563300000|2021-05-21 02:15:00|7353.5|7328.5|7353.5|7328.5|7353.5|7328.5|7352.6|7327.6|6
1621563600000|2021-05-21 02:20:00|7354.9|7329.9|7355|7330|7355|7330|7354.9|7329.9|2
1621563900000|2021-05-21 02:25:00|7355.1|7330.1|7355.1|7330.1|7355.1|7330.1|7355.1|7330.1|1
1621565400000|2021-05-21 02:50:00|7353.3|7328.3|7353.3|7328.3|7353.3|7328.3|7353.3|7328.3|1
1621565700000|2021-05-21 02:55:00|7354.6|7329.6|7354.6|7329.6|7354.6|7329.6|7354.6|7329.6|1
1621566000000|2021-05-21 03:00:00|7354|7329|7353.5|7328.5|7354|7329|7353|7328|9
1621566300000|2021-05-21 03:05:00|7353.4|7328.4|7350.4|7325.4|7353.4|7328.4|7350.1|7325.1|9
1621566600000|2021-05-21 03:10:00|7350.5|7325.5|7351.3|7326.3|7352|7327|7350.5|7325.5|6
1621566900000|2021-05-21 03:15:00|7350.7|7325.7|7351.1|7326.1|7351.2|7326.2|7350.6|7325.6|5
1621567200000|2021-05-21 03:20:00|7351.3|7326.3|7351.1|7326.1|7351.3|7326.3|7351.1|7326.1|5
1621567800000|2021-05-21 03:30:00|7351.2|7326.2|7351.3|7326.3|7351.4|7326.4|7351.1|7326.1|5
1621568100000|2021-05-21 03:35:00|7346.1|7331.1|7351.3|7326.3|7351.3|7331.1|7346.1|7326.3|2
1621568400000|2021-05-21 03:40:00|7351.8|7326.8|7349.4|7334.4|7354.6|7335|7347.6|7326.8|57
1621568700000|2021-05-21 03:45:00|7349.6|7334.6|7350.6|7335.6|7351.4|7336.4|7349.6|7334.6|31
1621569000000|2021-05-21 03:50:00|7350.5|7335.5|7351.1|7336.1|7355.9|7337.2|7349.5|7330.9|64
1621569300000|2021-05-21 03:55:00|7350.9|7335.9|7350.7|7335.7|7351.1|7336.1|7350.3|7335.3|31
1621569600000|2021-05-21 04:00:00|7350.8|7335.8|7351.1|7336.1|7351.2|7336.2|7350.8|7335.8|14
1621569900000|2021-05-21 04:05:00|7351.2|7336.2|7350.4|7335.4|7352.3|7337.3|7350.3|7335.3|30
1621570200000|2021-05-21 04:10:00|7350.3|7335.3|7348.3|7333.3|7350.5|7335.5|7348.3|7333.3|44
1621570500000|2021-05-21 04:15:00|7348.2|7333.2|7346.4|7331.4|7348.2|7333.2|7346.2|7331.2|44
1621570800000|2021-05-21 04:20:00|7346.3|7331.3|7349.4|7324.4|7349.5|7332.5|7345.4|7323.9|41
1621571100000|2021-05-21 04:25:00|7349.3|7324.3|7348.3|7323.3|7349.4|7324.4|7348.2|7323.2|10
1621571400000|2021-05-21 04:30:00|7345|7330|7345.5|7330.5|7346|7331|7344.5|7329.5|39
1621571700000|2021-05-21 04:35:00|7345.4|7330.4|7345.6|7330.6|7346|7331|7345.3|7330.3|19
1621572000000|2021-05-21 04:40:00|7345.5|7330.5|7345.6|7330.6|7346.1|7331.1|7345.3|7330.3|18
1621572300000|2021-05-21 04:45:00|7345.5|7330.5|7345.3|7330.3|7345.5|7330.5|7344.2|7329.2|22
1621572600000|2021-05-21 04:50:00|7345.4|7330.4|7345.7|7330.7|7346.3|7331.3|7345.4|7330.4|10
1621572900000|2021-05-21 04:55:00|7345.6|7330.6|7345.7|7330.7|7346.1|7331.1|7345.5|7330.5|15
1621573200000|2021-05-21 05:00:00|7345.6|7330.6|7342.8|7327.8|7345.7|7330.7|7342.2|7327.2|60
1621573500000|2021-05-21 05:05:00|7343.3|7328.3|7343.8|7328.8|7344|7329|7342.9|7327.9|73
1621573800000|2021-05-21 05:10:00|7343.9|7328.9|7345|7330|7345.6|7330.6|7343.2|7328.2|70
1621574100000|2021-05-21 05:15:00|7345.1|7330.1|7344|7329|7345.9|7330.9|7344|7329|29
1621574400000|2021-05-21 05:20:00|7344.1|7329.1|7344.5|7329.5|7344.6|7329.6|7343.8|7328.8|39
1621574700000|2021-05-21 05:25:00|7344.6|7329.6|7344.2|7329.2|7344.6|7329.6|7344.1|7329.1|26
1621575000000|2021-05-21 05:30:00|7344.5|7329.5|7343.7|7328.7|7344.5|7329.5|7343.6|7328.6|32
1621575300000|2021-05-21 05:35:00|7343.8|7328.8|7344.8|7329.8|7345|7330|7343.2|7328.2|36
1621575600000|2021-05-21 05:40:00|7344.9|7329.9|7345.3|7330.3|7345.9|7330.9|7344.7|7329.7|27
1621575900000|2021-05-21 05:45:00|7345|7330|7342.8|7327.8|7345|7330|7342.8|7327.8|17
1621576200000|2021-05-21 05:50:00|7342.9|7327.9|7342.8|7327.8|7343|7328|7342.8|7327.8|3
1621576500000|2021-05-21 05:55:00|7342.7|7327.7|7342.7|7327.7|7342.8|7327.8|7342.7|7327.7|3
1621576800000|2021-05-21 06:00:00|7342.3|7327.3|7341.4|7326.4|7342.3|7327.3|7341.2|7326.2|24
1621577100000|2021-05-21 06:05:00|7341.3|7326.3|7340.9|7325.9|7342.3|7327.3|7340.8|7325.8|20
1621577400000|2021-05-21 06:10:00|7340.8|7325.8|7341.9|7326.9|7342|7327|7340.8|7325.8|24
1621577700000|2021-05-21 06:15:00|7341.7|7326.7|7342.6|7327.6|7342.6|7327.6|7341.5|7326.5|45
1621578000000|2021-05-21 06:20:00|7342.5|7327.5|7344|7329|7344.4|7329.4|7342.3|7327.3|48
1621578300000|2021-05-21 06:25:00|7344.2|7329.2|7345.4|7330.4|7345.6|7330.6|7344.2|7329.2|30
1621578600000|2021-05-21 06:30:00|7345.6|7330.6|7351.1|7336.1|7357.1|7336.9|7345.4|7330.4|158
1621578900000|2021-05-21 06:35:00|7351|7336|7351.2|7336.2|7352.8|7337.8|7350|7335|162
1621579200000|2021-05-21 06:40:00|7351.1|7336.1|7352.2|7337.2|7354.1|7339.1|7350.8|7335.8|156
1621579500000|2021-05-21 06:45:00|7352.3|7337.3|7353.1|7338.1|7354.3|7339.3|7351.5|7336.5|64
1621579800000|2021-05-21 06:50:00|7353.2|7338.2|7352.2|7337.2|7353.3|7338.3|7351.4|7336.4|50
1621580100000|2021-05-21 06:55:00|7352.5|7337.5|7352.9|7337.9|7355.3|7340.3|7352.5|7337.5|54
1621580400000|2021-05-21 07:00:00|7353|7338|7352.6|7337.6|7354|7339|7351.7|7336.7|50
1621580700000|2021-05-21 07:05:00|7352.7|7337.7|7353|7338|7353.5|7338.5|7351.8|7336.8|46
1621581000000|2021-05-21 07:10:00|7352.8|7337.8|7353.8|7338.8|7354.3|7339.3|7352.8|7337.8|50
1621581300000|2021-05-21 07:15:00|7353.6|7338.6|7353|7338|7353.7|7338.7|7352.1|7337.1|53
1621581600000|2021-05-21 07:20:00|7352.8|7337.8|7350.2|7335.2|7352.8|7337.8|7350|7335|57
1621581900000|2021-05-21 07:25:00|7350.4|7335.4|7350.9|7335.9|7352.8|7337.8|7350.2|7335.2|73
1621582200000|2021-05-21 07:30:00|7351|7336|7353.6|7338.6|7353.8|7338.8|7351|7336|48
1621582500000|2021-05-21 07:35:00|7353.8|7338.8|7353.4|7338.4|7353.8|7338.8|7352.4|7337.4|32
1621582800000|2021-05-21 07:40:00|7353.6|7338.6|7350.7|7335.7|7353.8|7338.8|7350.7|7335.7|33
1621583100000|2021-05-21 07:45:00|7350.8|7335.8|7351.1|7336.1|7352|7337|7350.8|7335.8|26
1621583400000|2021-05-21 07:50:00|7351|7336|7350.2|7335.2|7351.3|7336.3|7350|7335|25
1621583700000|2021-05-21 07:55:00|7350|7335|7351.3|7336.3|7351.7|7336.7|7350|7335|40
1621584000000|2021-05-21 08:00:00|7351.1|7336.1|7350.5|7335.5|7351.4|7336.4|7349.7|7334.7|55
1621584300000|2021-05-21 08:05:00|7350.4|7335.4|7349.9|7334.9|7351.5|7336.5|7349.9|7334.9|26
1621584600000|2021-05-21 08:10:00|7350|7335|7350.4|7335.4|7350.4|7335.4|7349.7|7334.7|15
1621584900000|2021-05-21 08:15:00|7350.2|7335.2|7350.3|7335.3|7350.6|7335.6|7350|7335|14
1621585200000|2021-05-21 08:20:00|7350.4|7335.4|7348.5|7333.5|7352.8|7335.8|7347.6|7327.6|47
1621585500000|2021-05-21 08:25:00|7348.6|7333.6|7346.7|7331.7|7352.7|7333.9|7346.7|7326.8|57
1621585800000|2021-05-21 08:30:00|7346.6|7331.6|7345.7|7330.7|7347.1|7332.1|7345|7330|67
1621586100000|2021-05-21 08:35:00|7345.9|7330.9|7344.3|7329.3|7345.9|7330.9|7344.3|7329.3|59
1621586400000|2021-05-21 08:40:00|7344.6|7329.6|7342.5|7327.5|7344.8|7329.8|7342.4|7327.4|54
1621586700000|2021-05-21 08:45:00|7342.4|7327.4|7343.7|7328.7|7343.8|7328.8|7342.4|7327.4|59
1621587000000|2021-05-21 08:50:00|7343.9|7328.9|7343.1|7328.1|7345.2|7330.2|7342.7|7327.7|55
1621587300000|2021-05-21 08:55:00|7343|7328|7342.3|7327.3|7347.4|7328.6|7341.7|7322|70
1621587600000|2021-05-21 09:00:00|7342|7327|7342|7327|7342.1|7327.1|7340.4|7325.4|62
1621587900000|2021-05-21 09:05:00|7342.1|7327.1|7341.1|7326.1|7343.6|7328.6|7340.3|7325.3|84
1621588200000|2021-05-21 09:10:00|7341|7326|7340.2|7325.2|7342.2|7327.2|7339.7|7324.7|50
1621588500000|2021-05-21 09:15:00|7340.1|7325.1|7337|7322|7340.1|7325.1|7335.1|7320.1|153
1621588800000|2021-05-21 09:20:00|7337.1|7322.1|7338.5|7323.5|7338.5|7323.5|7334.1|7319.1|101
1621589100000|2021-05-21 09:25:00|7338.8|7323.8|7339.1|7324.1|7339.3|7324.3|7338.2|7323.2|41
1621589400000|2021-05-21 09:30:00|7339.3|7324.3|7339.6|7324.6|7340.8|7325.8|7339.1|7324.1|29
1621589700000|2021-05-21 09:35:00|7339.4|7324.4|7339|7324|7340.3|7325.3|7338.7|7323.7|40
1621590000000|2021-05-21 09:40:00|7338.9|7323.9|7337.6|7322.6|7339|7324|7337.1|7322.1|59
1621590300000|2021-05-21 09:45:00|7337.5|7322.5|7335|7320|7337.6|7322.6|7335|7320|33
1621590600000|2021-05-21 09:50:00|7334.8|7319.8|7331.9|7316.9|7335.1|7320.1|7330|7315|120
1621590900000|2021-05-21 09:55:00|7332.7|7317.7|7330.9|7315.9|7332.9|7317.9|7328.2|7313.2|143
1621591200000|2021-05-21 10:00:00|7331|7316|7328.7|7313.7|7331|7316|7327.9|7312.9|112
1621591500000|2021-05-21 10:05:00|7328.5|7313.5|7328.1|7313.1|7328.5|7313.5|7326.9|7311.9|60
1621591800000|2021-05-21 10:10:00|7328|7313|7324.8|7309.8|7328.8|7313.8|7324.5|7309.5|80
1621592100000|2021-05-21 10:15:00|7324.9|7309.9|7325.7|7310.7|7326.6|7311.6|7324.3|7309.3|88
1621592400000|2021-05-21 10:20:00|7325.8|7310.8|7327.7|7312.7|7327.9|7312.9|7325.2|7310.2|90
1621592700000|2021-05-21 10:25:00|7327.6|7312.6|7326.7|7311.7|7327.6|7312.6|7325.8|7310.8|46
1621593000000|2021-05-21 10:30:00|7326.6|7311.6|7326.6|7311.6|7327.1|7312.1|7326.5|7311.5|29
1621593300000|2021-05-21 10:35:00|7326.9|7311.9|7326.6|7311.6|7327|7312|7326.5|7311.5|27
1621593600000|2021-05-21 10:40:00|7327|7312|7326.9|7311.9|7327.9|7312.9|7326.6|7311.6|25
1621593900000|2021-05-21 10:45:00|7327.2|7312.2|7324.7|7309.7|7327.2|7312.2|7324.3|7309.3|36
1621594200000|2021-05-21 10:50:00|7324.6|7309.6|7323.8|7308.8|7324.6|7309.6|7323.1|7308.1|16
1621594500000|2021-05-21 10:55:00|7323.9|7308.9|7324.4|7309.4|7324.5|7309.5|7323.3|7308.3|38
1621594800000|2021-05-21 11:00:00|7324.3|7309.3|7324.4|7309.4|7324.6|7309.6|7323.9|7308.9|57
1621595100000|2021-05-21 11:05:00|7324.6|7309.6|7325.7|7310.7|7326.8|7311.8|7324.4|7309.4|44
1621595400000|2021-05-21 11:10:00|7326|7311|7326.8|7311.8|7327.3|7312.3|7326|7311|26
1621595700000|2021-05-21 11:15:00|7327.1|7312.1|7325.8|7310.8|7327.1|7312.1|7325.7|7310.7|37
1621596000000|2021-05-21 11:20:00|7325.7|7310.7|7326.3|7311.3|7326.6|7311.6|7325.6|7310.6|40
1621596300000|2021-05-21 11:25:00|7326.6|7311.6|7326.7|7311.7|7327.4|7312.4|7326.3|7311.3|33
1621596600000|2021-05-21 11:30:00|7326.8|7311.8|7327|7312|7327|7312|7326.8|7311.8|4
1621596900000|2021-05-21 11:35:00|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|1
1621597500000|2021-05-21 11:45:00|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|7326.9|7311.9|4
1621597800000|2021-05-21 11:50:00|7326.9|7311.9|7326.8|7311.8|7327.5|7312.5|7326.7|7311.7|33
1621598100000|2021-05-21 11:55:00|7327|7312|7329.8|7314.8|7330|7315|7326.7|7311.7|50
1621598400000|2021-05-21 12:00:00|7329.7|7314.7|7331|7316|7331.9|7316.9|7329.7|7314.7|52
1621598700000|2021-05-21 12:05:00|7331.1|7316.1|7332.1|7317.1|7332.3|7317.3|7330.9|7315.9|39
1621599000000|2021-05-21 12:10:00|7332|7317|7332.7|7317.7|7333.1|7318.1|7331.6|7316.6|30
1621599300000|2021-05-21 12:15:00|7332.3|7317.3|7331.7|7316.7|7332.3|7317.3|7331.7|7316.7|19
1621599600000|2021-05-21 12:20:00|7331.6|7316.6|7329|7314|7331.7|7316.7|7328.7|7313.7|69
1621599900000|2021-05-21 12:25:00|7329.1|7314.1|7329|7314|7329.3|7314.3|7328.8|7313.8|26
1621600200000|2021-05-21 12:30:00|7329.2|7314.2|7328.4|7313.4|7329.2|7314.2|7328.4|7313.4|8
1621600500000|2021-05-21 12:35:00|7328.3|7313.3|7328.5|7313.5|7328.5|7313.5|7326.9|7311.9|19
1621600800000|2021-05-21 12:40:00|7328.2|7313.2|7327.4|7312.4|7328.2|7313.2|7327.1|7312.1|22
1621601100000|2021-05-21 12:45:00|7327.3|7312.3|7327.3|7312.3|7327.9|7312.9|7327.2|7312.2|11
1621601400000|2021-05-21 12:50:00|7327.6|7312.6|7327.9|7312.9|7327.9|7312.9|7327.6|7312.6|4
1621601700000|2021-05-21 12:55:00|7327.8|7312.8|7327.9|7312.9|7327.9|7312.9|7327.6|7312.6|6
1621602000000|2021-05-21 13:00:00|7328|7313|7327.3|7312.3|7328.2|7313.2|7327.3|7312.3|55
1621602300000|2021-05-21 13:05:00|7327.4|7312.4|7329.8|7314.8|7329.8|7314.8|7327.4|7312.4|39
1621602600000|2021-05-21 13:10:00|7330|7315|7330.1|7315.1|7330.4|7315.4|7329.6|7314.6|19
1621602900000|2021-05-21 13:15:00|7330|7315|7329.9|7314.9|7330.3|7315.3|7329.8|7314.8|10
1621603200000|2021-05-21 13:20:00|7330|7315|7330.1|7315.1|7330.2|7315.2|7329.9|7314.9|5
1621603500000|2021-05-21 13:25:00|7330|7315|7331|7316|7331|7316|7329.8|7314.8|6
1621603800000|2021-05-21 13:30:00|7330.9|7315.9|7331.3|7316.3|7331.6|7316.6|7330|7315|20
1621604100000|2021-05-21 13:35:00|7332|7317|7332.2|7317.2|7332.9|7317.9|7332|7317|12
1621604400000|2021-05-21 13:40:00|7332|7317|7330.8|7315.8|7332|7317|7330.3|7315.3|20
1621604700000|2021-05-21 13:45:00|7336.3|7311.3|7332.6|7317.6|7336.7|7318|7331.7|7311.3|95
1621605000000|2021-05-21 13:50:00|7332.8|7317.8|7333.4|7318.4|7334.2|7319.2|7332.6|7317.6|71
1621605300000|2021-05-21 13:55:00|7333.6|7318.6|7331.3|7316.3|7333.6|7318.6|7330.2|7315.2|23
1621605600000|2021-05-21 14:00:00|7331|7316|7332.4|7317.4|7332.8|7317.8|7330.9|7315.9|56
1621605900000|2021-05-21 14:05:00|7332.2|7317.2|7332|7317|7332.8|7317.8|7331.1|7316.1|33
1621606200000|2021-05-21 14:10:00|7332.2|7317.2|7333.9|7318.9|7334.4|7319.4|7331.7|7316.7|78
1621606500000|2021-05-21 14:15:00|7334.2|7319.2|7334.2|7319.2|7334.8|7319.8|7333.2|7318.2|53
1621606800000|2021-05-21 14:20:00|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|7333.4|7318.4|18
1621607100000|2021-05-21 14:25:00|7334.2|7319.2|7334.4|7319.4|7334.4|7319.4|7333.2|7318.2|40
1621607400000|2021-05-21 14:30:00|7334.3|7319.3|7334.4|7319.4|7335.4|7320.4|7334|7319|42
1621607700000|2021-05-21 14:35:00|7334.3|7319.3|7334.7|7319.7|7335.1|7320.1|7334|7319|30
1621608000000|2021-05-21 14:40:00|7334.8|7319.8|7333.6|7318.6|7334.8|7319.8|7333.6|7318.6|22
1621608300000|2021-05-21 14:45:00|7333.8|7318.8|7332.4|7317.4|7334|7319|7330.5|7315.5|46
1621608600000|2021-05-21 14:50:00|7332.3|7317.3|7332.6|7317.6|7333.2|7318.2|7332.2|7317.2|28
1621608900000|2021-05-21 14:55:00|7332.5|7317.5|7330.3|7315.3|7332.7|7317.7|7330|7315|32
1621609200000|2021-05-21 15:00:00|7330.4|7315.4|7328.9|7313.9|7331|7316|7328.8|7313.8|21
1621609500000|2021-05-21 15:05:00|7329|7314|7334.3|7309.3|7334.7|7314.6|7329|7309.3|12
1621609800000|2021-05-21 15:10:00|7334.4|7309.4|7334.3|7309.3|7334.4|7309.4|7334.1|7309.1|12
1621610100000|2021-05-21 15:15:00|7334.4|7309.4|7334.3|7309.3|7334.4|7309.4|7334.2|7309.2|6
1621610400000|2021-05-21 15:20:00|7334.4|7309.4|7336.4|7311.4|7336.5|7316|7330.7|7309.3|24
1621610700000|2021-05-21 15:25:00|7336.3|7311.3|7330.7|7315.7|7336.5|7315.8|7330.5|7310.9|16
1621611000000|2021-05-21 15:30:00|7330.6|7315.6|7330.8|7315.8|7331.5|7316.5|7330|7315|14
1621611300000|2021-05-21 15:35:00|7330.9|7315.9|7331.9|7316.9|7332|7317|7330.9|7315.9|6
1621611600000|2021-05-21 15:40:00|7332.1|7317.1|7331.6|7316.6|7332.1|7317.1|7331.6|7316.6|5
1621611900000|2021-05-21 15:45:00|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|7331.6|7316.6|3
1621612200000|2021-05-21 15:50:00|7331.9|7316.9|7331.6|7316.6|7331.9|7316.9|7331.6|7316.6|9
1621612500000|2021-05-21 15:55:00|7331.7|7316.7|7336.4|7321.4|7336.4|7321.4|7331.7|7316.7|35
1621612800000|2021-05-21 16:00:00|7336.6|7321.6|7342.5|7317.5|7342.7|7323.3|7336.2|7317.5|38
1621613100000|2021-05-21 16:05:00|7342.7|7317.7|7339.2|7324.2|7343.3|7324.2|7339|7317.3|28
1621613400000|2021-05-21 16:10:00|7339.4|7324.4|7339.9|7324.9|7344.6|7325.6|7339.4|7319.6|57
1621613700000|2021-05-21 16:15:00|7340|7325|7339.2|7324.2|7344.8|7325.1|7338.9|7319.8|45
1621614000000|2021-05-21 16:20:00|7339.3|7324.3|7338|7323|7339.4|7324.4|7337.9|7322.9|12
1621614300000|2021-05-21 16:25:00|7336.9|7321.9|7336.8|7321.8|7337.1|7322.1|7336.8|7321.8|23
1621614600000|2021-05-21 16:30:00|7336.7|7321.7|7336.9|7321.9|7336.9|7321.9|7336.7|7321.7|33
1621615200000|2021-05-21 16:40:00|7337|7322|7337|7322|7337.6|7322.6|7336.8|7321.8|7
1621615500000|2021-05-21 16:45:00|7336.6|7321.6|7336.9|7321.9|7337.2|7322.2|7336.2|7321.2|10
1621615800000|2021-05-21 16:50:00|7337|7322|7337.1|7322.1|7337.1|7322.1|7336.9|7321.9|8
1621616100000|2021-05-21 16:55:00|7337|7322|7338.6|7323.6|7338.6|7323.6|7336.9|7321.9|13
1621616400000|2021-05-21 17:00:00|7338.7|7323.7|7338|7323|7338.7|7323.7|7338|7323|17
1621616700000|2021-05-21 17:05:00|7338.1|7323.1|7338|7323|7338.1|7323.1|7338|7323|4
1621617000000|2021-05-21 17:10:00|7338.1|7323.1|7338.4|7323.4|7338.4|7323.4|7338.1|7323.1|18
1621617300000|2021-05-21 17:15:00|7338.6|7323.6|7338.8|7323.8|7338.9|7323.9|7338.6|7323.6|4
1621617600000|2021-05-21 17:20:00|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|1
1621617900000|2021-05-21 17:25:00|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|1
1621618200000|2021-05-21 17:30:00|7337.8|7322.8|7337.3|7322.3|7337.8|7322.8|7337.3|7322.3|5
1621618500000|2021-05-21 17:35:00|7337.2|7322.2|7342|7317|7342.3|7322.3|7337.2|7317|32
1621618800000|2021-05-21 17:40:00|7342.1|7317.1|7341.9|7316.9|7342.1|7317.1|7341.9|7316.9|49
1621619100000|2021-05-21 17:45:00|7342|7317|7337.3|7322.3|7343.3|7322.4|7337.3|7316.9|43
1621619400000|2021-05-21 17:50:00|7337.6|7322.6|7337.3|7322.3|7338.1|7323.1|7337.3|7322.3|11
1621620000000|2021-05-21 18:00:00|7336.8|7321.8|7341.7|7316.7|7341.8|7321.8|7336.8|7316.6|8
1621620300000|2021-05-21 18:05:00|7341.6|7316.6|7337.1|7322.1|7342|7322.1|7337.1|7316.6|20
1621621500000|2021-05-21 18:25:00|7337.2|7322.2|7337.2|7322.2|7337.2|7322.2|7337.2|7322.2|1
1621621800000|2021-05-21 18:30:00|7337.4|7322.4|7337.3|7322.3|7337.4|7322.4|7337.3|7322.3|2
1621622100000|2021-05-21 18:35:00|7338.3|7323.3|7337.8|7322.8|7338.4|7323.4|7337.3|7322.3|16
1621622700000|2021-05-21 18:45:00|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|1
1621623000000|2021-05-21 18:50:00|7337.4|7322.4|7337.3|7322.3|7337.4|7322.4|7337.3|7322.3|2
1621623300000|2021-05-21 18:55:00|7337.4|7322.4|7337.3|7322.3|7337.4|7322.4|7337.3|7322.3|2
1621623600000|2021-05-21 19:00:00|7337.4|7322.4|7337.3|7322.3|7337.4|7322.4|7337.3|7322.3|4
1621623900000|2021-05-21 19:05:00|7337.4|7322.4|7337.3|7322.3|7337.4|7322.4|7337.3|7322.3|2
1621624200000|2021-05-21 19:10:00|7337.1|7322.1|7336.7|7321.7|7337.1|7322.1|7336.7|7321.7|2
1621624500000|2021-05-21 19:15:00|7336.6|7321.6|7341.6|7316.6|7341.6|7321.6|7336.6|7316.6|2
1621624800000|2021-05-21 19:20:00|7341.7|7316.7|7341.8|7316.8|7341.8|7321.9|7336.8|7316.5|6
1621625400000|2021-05-21 19:30:00|7336.2|7321.2|7336.2|7321.2|7336.2|7321.2|7336.2|7321.2|1
1621625700000|2021-05-21 19:35:00|7336.7|7321.7|7340.2|7315.2|7341.5|7321.7|7334.6|7315.2|5
1621626000000|2021-05-21 19:40:00|7340.6|7315.6|7340.6|7315.6|7340.6|7315.6|7340.6|7315.6|1
1621626300000|2021-05-21 19:45:00|7340.5|7315.5|7336.3|7321.3|7340.8|7321.3|7336.3|7315.2|5
1621626600000|2021-05-21 19:50:00|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|1
1621626900000|2021-05-21 19:55:00|7336.1|7321.1|7336|7321|7336.3|7321.3|7336|7321|3
1621819800000|2021-05-24 01:30:00|7339.5|7314.5|7339.5|7314.5|7339.5|7314.5|7339.5|7314.5|1
1621821000000|2021-05-24 01:50:00|7340.5|7315.5|7340.5|7315.5|7340.5|7315.5|7340.5|7315.5|1
1621823100000|2021-05-24 02:25:00|7338.4|7313.4|7338.6|7313.6|7338.6|7313.6|7338.1|7313.1|6
1621823400000|2021-05-24 02:30:00|7338.7|7313.7|7338.8|7313.8|7338.8|7313.8|7338.6|7313.6|4
1621824300000|2021-05-24 02:45:00|7338.5|7313.5|7338.5|7313.5|7338.5|7313.5|7338.5|7313.5|1
1621824900000|2021-05-24 02:55:00|7338.6|7313.6|7338.7|7313.7|7338.7|7313.7|7338.5|7313.5|3
1621825200000|2021-05-24 03:00:00|7338.8|7313.8|7339.4|7314.4|7339.4|7314.4|7338.8|7313.8|5
1621826700000|2021-05-24 03:25:00|7339.2|7314.2|7339.1|7314.1|7339.2|7314.2|7339.1|7314.1|2
1621827000000|2021-05-24 03:30:00|7338.8|7313.8|7331.8|7316.8|7338.8|7317.2|7330.4|7311.2|192
1621827300000|2021-05-24 03:35:00|7331.3|7316.3|7331.9|7316.9|7332.7|7317.7|7331.3|7316.3|40
1621827600000|2021-05-24 03:40:00|7331.7|7316.7|7331.4|7316.4|7331.9|7316.9|7330.8|7315.8|53
1621827900000|2021-05-24 03:45:00|7331.2|7316.2|7335.4|7310.4|7336.6|7316.6|7330.3|7310|51
1621828200000|2021-05-24 03:50:00|7335.5|7310.5|7330.1|7315.1|7335.8|7316|7329.3|7310.5|34
1621828500000|2021-05-24 03:55:00|7330|7315|7330|7315|7330.6|7315.6|7329.8|7314.8|32
1621828800000|2021-05-24 04:00:00|7330.1|7315.1|7330.7|7315.7|7330.8|7315.8|7330.1|7315.1|5
1621829100000|2021-05-24 04:05:00|7330.1|7315.1|7329.6|7314.6|7330.1|7315.1|7329.5|7314.5|15
1621829400000|2021-05-24 04:10:00|7329.7|7314.7|7330|7315|7330.4|7315.4|7329.7|7314.7|13
1621829700000|2021-05-24 04:15:00|7330.1|7315.1|7332.5|7317.5|7332.6|7317.6|7330|7315|30
1621830000000|2021-05-24 04:20:00|7332.3|7317.3|7332.5|7317.5|7332.7|7317.7|7332.2|7317.2|10
1621830300000|2021-05-24 04:25:00|7332.7|7317.7|7337.7|7312.7|7338.5|7317.8|7332.7|7312.6|17
1621830600000|2021-05-24 04:30:00|7338|7313|7334.2|7319.2|7339.6|7319.8|7333.1|7312.7|155
1621830900000|2021-05-24 04:35:00|7333.6|7318.6|7334.5|7319.5|7339|7319.6|7333.3|7313.6|80
1621831200000|2021-05-24 04:40:00|7334.6|7319.6|7334|7319|7334.6|7319.6|7333.8|7318.8|30
1621831500000|2021-05-24 04:45:00|7334.3|7319.3|7336.1|7321.1|7340.6|7321.4|7333.8|7314|93
1621831800000|2021-05-24 04:50:00|7336.2|7321.2|7337.7|7322.7|7338.5|7323.5|7336.2|7321.2|114
1621832100000|2021-05-24 04:55:00|7337.6|7322.6|7337.3|7322.3|7338.3|7323.3|7336.6|7321.6|46
1621832400000|2021-05-24 05:00:00|7337.1|7322.1|7341|7326|7341|7326|7336.9|7321.9|81
1621832700000|2021-05-24 05:05:00|7341.1|7326.1|7341|7326|7342.8|7327.8|7340.5|7325.5|125
1621833000000|2021-05-24 05:10:00|7341.1|7326.1|7338.5|7323.5|7341.3|7326.3|7338.2|7323.2|62
1621833300000|2021-05-24 05:15:00|7338.4|7323.4|7338.8|7323.8|7339.2|7324.2|7338|7323|41
1621833600000|2021-05-24 05:20:00|7338.9|7323.9|7338.4|7323.4|7339.2|7324.2|7337.7|7322.7|55
1621833900000|2021-05-24 05:25:00|7338.3|7323.3|7337.6|7322.6|7338.4|7323.4|7337.4|7322.4|19
1621834200000|2021-05-24 05:30:00|7337.7|7322.7|7338.2|7323.2|7338.7|7323.7|7336.3|7321.3|60
1621834500000|2021-05-24 05:35:00|7338.3|7323.3|7337.8|7322.8|7338.7|7323.7|7337.8|7322.8|19
1621834800000|2021-05-24 05:40:00|7337.7|7322.7|7335.7|7320.7|7337.7|7322.7|7335.7|7320.7|55
1621835100000|2021-05-24 05:45:00|7335.4|7320.4|7335.8|7320.8|7336.3|7321.3|7335.4|7320.4|23
1621835400000|2021-05-24 05:50:00|7335.9|7320.9|7337.8|7322.8|7338.3|7323.3|7335.7|7320.7|31
1621835700000|2021-05-24 05:55:00|7337.7|7322.7|7338.6|7323.6|7339.2|7324.2|7337.6|7322.6|38
1621836000000|2021-05-24 06:00:00|7338.7|7323.7|7338.3|7323.3|7338.9|7323.9|7338.2|7323.2|39
1621836300000|2021-05-24 06:05:00|7338.4|7323.4|7337.6|7322.6|7338.9|7323.9|7336.6|7321.6|45
1621836600000|2021-05-24 06:10:00|7337.4|7322.4|7336.9|7321.9|7337.9|7322.9|7336.8|7321.8|39
1621836900000|2021-05-24 06:15:00|7336.8|7321.8|7336.9|7321.9|7336.9|7321.9|7336.3|7321.3|9
1621837200000|2021-05-24 06:20:00|7337|7322|7337.1|7322.1|7337.3|7322.3|7337|7322|11
1621837500000|2021-05-24 06:25:00|7337|7322|7337.8|7322.8|7338.5|7323.5|7337|7322|24
1621837800000|2021-05-24 06:30:00|7337.9|7322.9|7338|7323|7338.7|7323.7|7337.7|7322.7|35
1621838100000|2021-05-24 06:35:00|7338.1|7323.1|7337.7|7322.7|7338.3|7323.3|7337.4|7322.4|23
1621838400000|2021-05-24 06:40:00|7337.6|7322.6|7339|7324|7339|7324|7337.6|7322.6|29
1621838700000|2021-05-24 06:45:00|7338.9|7323.9|7337.7|7322.7|7339|7324|7337.7|7322.7|27
1621839000000|2021-05-24 06:50:00|7337.4|7322.4|7337.7|7322.7|7338|7323|7337.1|7322.1|26
1621839300000|2021-05-24 06:55:00|7337.6|7322.6|7338.9|7323.9|7338.9|7323.9|7337.6|7322.6|39
1621839600000|2021-05-24 07:00:00|7338.8|7323.8|7338.9|7323.9|7339.2|7324.2|7338.5|7323.5|24
1621839900000|2021-05-24 07:05:00|7338.8|7323.8|7337.9|7322.9|7338.8|7323.8|7337.7|7322.7|18
1621840200000|2021-05-24 07:10:00|7337.7|7322.7|7337.5|7322.5|7338.2|7323.2|7336.9|7321.9|23
1621840500000|2021-05-24 07:15:00|7337.4|7322.4|7335.7|7320.7|7337.7|7322.7|7335.7|7320.7|38
1621840800000|2021-05-24 07:20:00|7336.1|7321.1|7336.5|7321.5|7337.5|7322.5|7336.1|7321.1|25
1621841100000|2021-05-24 07:25:00|7336.4|7321.4|7336.2|7321.2|7337.1|7322.1|7336.1|7321.1|27
1621841400000|2021-05-24 07:30:00|7335.6|7320.6|7336.1|7321.1|7336.3|7321.3|7335.6|7320.6|21
1621841700000|2021-05-24 07:35:00|7336|7321|7334.7|7319.7|7336|7321|7334.5|7319.5|27
1621842000000|2021-05-24 07:40:00|7334.9|7319.9|7335|7320|7335.5|7320.5|7334|7319|38
1621842300000|2021-05-24 07:45:00|7334.9|7319.9|7334.2|7319.2|7335|7320|7334.1|7319.1|38
1621842600000|2021-05-24 07:50:00|7334.7|7319.7|7334.6|7319.6|7334.7|7319.7|7334.2|7319.2|16
1621842900000|2021-05-24 07:55:00|7334.7|7319.7|7333.2|7318.2|7334.7|7319.7|7333.2|7318.2|40
1621843200000|2021-05-24 08:00:00|7333.3|7318.3|7333.6|7318.6|7333.7|7318.7|7333.2|7318.2|23
1621843500000|2021-05-24 08:05:00|7333.7|7318.7|7334.6|7319.6|7334.6|7319.6|7333.7|7318.7|45
1621843800000|2021-05-24 08:10:00|7334.8|7319.8|7333.7|7318.7|7334.8|7319.8|7333.6|7318.6|20
1621844100000|2021-05-24 08:15:00|7333.9|7318.9|7332.6|7317.6|7334.3|7319.3|7332.5|7317.5|29
1621844400000|2021-05-24 08:20:00|7332.8|7317.8|7332.6|7317.6|7333.1|7318.1|7332.5|7317.5|18
1621844700000|2021-05-24 08:25:00|7332.8|7317.8|7333.4|7318.4|7333.6|7318.6|7332.2|7317.2|27
1621845000000|2021-05-24 08:30:00|7333.3|7318.3|7334.4|7319.4|7334.9|7319.9|7333.3|7318.3|64
1621845300000|2021-05-24 08:35:00|7334.3|7319.3|7340.8|7325.8|7340.8|7325.8|7333.6|7318.6|129
1621845600000|2021-05-24 08:40:00|7340.7|7325.7|7337.6|7322.6|7340.7|7325.7|7336.6|7321.6|72
1621845900000|2021-05-24 08:45:00|7337.9|7322.9|7336.8|7321.8|7338.3|7323.3|7336.2|7321.2|57
1621846200000|2021-05-24 08:50:00|7336.4|7321.4|7337|7322|7337.4|7322.4|7335.9|7320.9|36
1621846500000|2021-05-24 08:55:00|7337.2|7322.2|7336.7|7321.7|7337.3|7322.3|7336.1|7321.1|15
1621846800000|2021-05-24 09:00:00|7336.9|7321.9|7338.1|7323.1|7338.4|7323.4|7336.8|7321.8|50
1621847100000|2021-05-24 09:05:00|7338.2|7323.2|7337.2|7322.2|7338.3|7323.3|7337|7322|41
1621847400000|2021-05-24 09:10:00|7337.1|7322.1|7338.1|7323.1|7338.2|7323.2|7337.1|7322.1|28
1621847700000|2021-05-24 09:15:00|7338|7323|7338.2|7323.2|7338.3|7323.3|7337.2|7322.2|23
1621848000000|2021-05-24 09:20:00|7338|7323|7337.5|7322.5|7338.2|7323.2|7336.8|7321.8|36
1621848300000|2021-05-24 09:25:00|7337.6|7322.6|7339|7324|7339|7324|7337.2|7322.2|18
1621848600000|2021-05-24 09:30:00|7339.2|7324.2|7341.9|7326.9|7342.5|7327.5|7339.2|7324.2|88
1621848900000|2021-05-24 09:35:00|7342.1|7327.1|7341.3|7326.3|7342.2|7327.2|7340.4|7325.4|55
1621849200000|2021-05-24 09:40:00|7341.2|7326.2|7342.8|7327.8|7343|7328|7340.9|7325.9|72
1621849500000|2021-05-24 09:45:00|7342.7|7327.7|7341.9|7326.9|7343|7328|7341.5|7326.5|26
1621849800000|2021-05-24 09:50:00|7341.7|7326.7|7341.5|7326.5|7341.7|7326.7|7340.6|7325.6|42
1621850100000|2021-05-24 09:55:00|7341.6|7326.6|7341.5|7326.5|7344|7329|7340.7|7325.7|40
1621850400000|2021-05-24 10:00:00|7342|7327|7340.9|7325.9|7342.4|7327.4|7340.6|7325.6|53
1621850700000|2021-05-24 10:05:00|7340.7|7325.7|7340.4|7325.4|7340.9|7325.9|7339.8|7324.8|44
1621851000000|2021-05-24 10:10:00|7340.3|7325.3|7339.9|7324.9|7340.3|7325.3|7339.6|7324.6|13
1621851300000|2021-05-24 10:15:00|7339.6|7324.6|7338.8|7323.8|7339.9|7324.9|7338.6|7323.6|23
1621851600000|2021-05-24 10:20:00|7338.9|7323.9|7338.3|7323.3|7339.4|7324.4|7338.1|7323.1|38
1621851900000|2021-05-24 10:25:00|7338.4|7323.4|7338.9|7323.9|7339.1|7324.1|7337.5|7322.5|22
1621852200000|2021-05-24 10:30:00|7339|7324|7338.4|7323.4|7340.1|7325.1|7338.2|7323.2|46
1621852500000|2021-05-24 10:35:00|7338.3|7323.3|7338.6|7323.6|7338.6|7323.6|7338.2|7323.2|10
1621852800000|2021-05-24 10:40:00|7338.2|7323.2|7337.9|7322.9|7338.2|7323.2|7337.6|7322.6|12
1621853100000|2021-05-24 10:45:00|7338|7323|7337.9|7322.9|7338.1|7323.1|7337.6|7322.6|11
1621853400000|2021-05-24 10:50:00|7338.1|7323.1|7338.1|7323.1|7338.7|7323.7|7338.1|7323.1|32
1621853700000|2021-05-24 10:55:00|7338.2|7323.2|7338.4|7323.4|7338.6|7323.6|7338.1|7323.1|44
1621854000000|2021-05-24 11:00:00|7338.5|7323.5|7338.9|7323.9|7339.4|7324.4|7338.5|7323.5|48
1621854300000|2021-05-24 11:05:00|7338.8|7323.8|7338.6|7323.6|7339.4|7324.4|7338.5|7323.5|27
1621854600000|2021-05-24 11:10:00|7338.7|7323.7|7338.3|7323.3|7338.7|7323.7|7338.1|7323.1|33
1621854900000|2021-05-24 11:15:00|7338.2|7323.2|7338|7323|7338.2|7323.2|7337.7|7322.7|50
1621855200000|2021-05-24 11:20:00|7338.1|7323.1|7337.8|7322.8|7338.1|7323.1|7337.3|7322.3|24
1621855500000|2021-05-24 11:25:00|7337.7|7322.7|7338|7323|7338|7323|7337.7|7322.7|9
1621856100000|2021-05-24 11:35:00|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|1
1621857000000|2021-05-24 11:50:00|7338|7323|7338|7323|7338|7323|7337.9|7322.9|7
1621857300000|2021-05-24 11:55:00|7337.8|7322.8|7338|7323|7338|7323|7337.8|7322.8|8
1621857600000|2021-05-24 12:00:00|7338.1|7323.1|7338.8|7323.8|7338.8|7323.8|7338.1|7323.1|7
1621857900000|2021-05-24 12:05:00|7338.7|7323.7|7338|7323|7338.8|7323.8|7338|7323|12
1621858200000|2021-05-24 12:10:00|7338.1|7323.1|7338|7323|7338.1|7323.1|7337.8|7322.8|10
1621858500000|2021-05-24 12:15:00|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|7338|7323|3
1621858800000|2021-05-24 12:20:00|7338|7323|7337.6|7322.6|7338.1|7323.1|7337.6|7322.6|9
1621859100000|2021-05-24 12:25:00|7337.7|7322.7|7337.9|7322.9|7338|7323|7337.6|7322.6|7
1621859400000|2021-05-24 12:30:00|7337.8|7322.8|7337.6|7322.6|7337.8|7322.8|7337.5|7322.5|3
1621860000000|2021-05-24 12:40:00|7337.7|7322.7|7337.8|7322.8|7337.8|7322.8|7337.6|7322.6|7
1621860300000|2021-05-24 12:45:00|7337.9|7322.9|7338.9|7323.9|7338.9|7323.9|7337.8|7322.8|12
1621860600000|2021-05-24 12:50:00|7338.8|7323.8|7338.3|7323.3|7338.8|7323.8|7338.3|7323.3|2
1621861200000|2021-05-24 13:00:00|7338.4|7323.4|7338.1|7323.1|7338.7|7323.7|7338.1|7323.1|7
1621861500000|2021-05-24 13:05:00|7338.2|7323.2|7338.6|7323.6|7338.6|7323.6|7337.7|7322.7|5
1621862100000|2021-05-24 13:15:00|7338.5|7323.5|7338.5|7323.5|7338.6|7323.6|7338.5|7323.5|3
1621862400000|2021-05-24 13:20:00|7338.6|7323.6|7338.6|7323.6|7338.6|7323.6|7338.5|7323.5|3
1621862700000|2021-05-24 13:25:00|7338.5|7323.5|7338.3|7323.3|7338.7|7323.7|7338.2|7323.2|33
1621863000000|2021-05-24 13:30:00|7338.9|7323.9|7339.1|7324.1|7339.3|7324.3|7338.9|7323.9|4
1621863300000|2021-05-24 13:35:00|7338.9|7323.9|7338.1|7323.1|7338.9|7323.9|7337.3|7322.3|9
1621863600000|2021-05-24 13:40:00|7338.2|7323.2|7338.4|7323.4|7338.6|7323.6|7338|7323|13
1621863900000|2021-05-24 13:45:00|7338.5|7323.5|7338.8|7323.8|7339.2|7324.2|7338.5|7323.5|11
1621864200000|2021-05-24 13:50:00|7338.7|7323.7|7337.9|7322.9|7338.8|7323.8|7337.7|7322.7|18
1621864500000|2021-05-24 13:55:00|7338|7323|7337.9|7322.9|7338|7323|7337.8|7322.8|10
1621864800000|2021-05-24 14:00:00|7337.8|7322.8|7337.5|7322.5|7337.9|7322.9|7337.3|7322.3|17
1621865100000|2021-05-24 14:05:00|7337.4|7322.4|7336.9|7321.9|7338|7323|7336.9|7321.9|8
1621865400000|2021-05-24 14:10:00|7336.8|7321.8|7335.8|7320.8|7336.8|7321.8|7335.4|7320.4|21
1621865700000|2021-05-24 14:15:00|7336|7321|7334.9|7319.9|7336|7321|7334.6|7319.6|15
1621866000000|2021-05-24 14:20:00|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|7334.5|7319.5|9
1621866300000|2021-05-24 14:25:00|7334.9|7319.9|7335.1|7320.1|7335.7|7320.7|7334.9|7319.9|11
1621866900000|2021-05-24 14:35:00|7335|7320|7335.1|7320.1|7335.1|7320.1|7335|7320|2
1621867200000|2021-05-24 14:40:00|7335|7320|7334.9|7319.9|7335.1|7320.1|7334.9|7319.9|4
1621867500000|2021-05-24 14:45:00|7335|7320|7335|7320|7335.1|7320.1|7335|7320|3
1621867800000|2021-05-24 14:50:00|7334.9|7319.9|7335.1|7320.1|7335.1|7320.1|7334.8|7319.8|6
1621868100000|2021-05-24 14:55:00|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|1
1621868400000|2021-05-24 15:00:00|7334.8|7319.8|7333.5|7318.5|7334.9|7319.9|7333.4|7318.4|13
1621868700000|2021-05-24 15:05:00|7333.8|7318.8|7333.8|7318.8|7334.7|7319.7|7333.5|7318.5|12
1621869000000|2021-05-24 15:10:00|7334|7319|7334.3|7319.3|7334.3|7319.3|7333.6|7318.6|6
1621869300000|2021-05-24 15:15:00|7334.2|7319.2|7333.5|7318.5|7334.2|7319.2|7333.5|7318.5|3
1621869600000|2021-05-24 15:20:00|7333.6|7318.6|7333.5|7318.5|7333.6|7318.6|7333.5|7318.5|6
1621869900000|2021-05-24 15:25:00|7333.6|7318.6|7332.8|7317.8|7333.9|7318.9|7332.6|7317.6|12
1621870200000|2021-05-24 15:30:00|7332.9|7317.9|7334.3|7319.3|7334.3|7319.3|7332.9|7317.9|8
1621870500000|2021-05-24 15:35:00|7334.2|7319.2|7334.2|7319.2|7334.3|7319.3|7334.2|7319.2|3
1621870800000|2021-05-24 15:40:00|7334.3|7319.3|7334.7|7319.7|7334.7|7319.7|7334.3|7319.3|4
1621871100000|2021-05-24 15:45:00|7334.8|7319.8|7335.9|7320.9|7336.7|7321.7|7334.7|7319.7|29
1621871400000|2021-05-24 15:50:00|7335.8|7320.8|7336.6|7321.6|7337|7322|7335.8|7320.8|12
1621871700000|2021-05-24 15:55:00|7337.5|7322.5|7336.7|7321.7|7337.5|7322.5|7335.9|7320.9|29
1621872000000|2021-05-24 16:00:00|7336.8|7321.8|7337.4|7322.4|7337.6|7322.6|7336.6|7321.6|20
1621872300000|2021-05-24 16:05:00|7337.3|7322.3|7337.4|7322.4|7337.6|7322.6|7337|7322|6
1621872600000|2021-05-24 16:10:00|7337.5|7322.5|7338.5|7323.5|7339.3|7324.3|7337.4|7322.4|33
1621872900000|2021-05-24 16:15:00|7338.3|7323.3|7338.1|7323.1|7338.3|7323.3|7338.1|7323.1|2
1621873200000|2021-05-24 16:20:00|7338|7323|7337.4|7322.4|7338.4|7323.4|7337.3|7322.3|9
1621873500000|2021-05-24 16:25:00|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|7337.4|7322.4|3
1621873800000|2021-05-24 16:30:00|7337.4|7322.4|7337.5|7322.5|7337.5|7322.5|7337.4|7322.4|2
1621874100000|2021-05-24 16:35:00|7337.4|7322.4|7337.4|7322.4|7337.4|7322.4|7337.3|7322.3|5
1621874400000|2021-05-24 16:40:00|7337.3|7322.3|7337.3|7322.3|7337.4|7322.4|7337.3|7322.3|5
1621874700000|2021-05-24 16:45:00|7342|7317|7342.1|7317.1|7342.1|7317.1|7342|7317|2
1621875300000|2021-05-24 16:55:00|7342|7317|7342|7317|7342|7317|7342|7317|1
1621875600000|2021-05-24 17:00:00|7341.8|7316.8|7335.7|7320.7|7341.8|7321.5|7335.6|7316.7|15
1621875900000|2021-05-24 17:05:00|7334.9|7319.9|7336.8|7321.8|7336.9|7321.9|7334.8|7319.8|32
1621876200000|2021-05-24 17:10:00|7336.9|7321.9|7336.9|7321.9|7337|7322|7336.9|7321.9|5
1621876800000|2021-05-24 17:20:00|7337|7322|7336.9|7321.9|7337.1|7322.1|7336.9|7321.9|4
1621877100000|2021-05-24 17:25:00|7336.6|7321.6|7336.3|7321.3|7336.6|7321.6|7336.2|7321.2|9
1621877400000|2021-05-24 17:30:00|7336.2|7321.2|7336.2|7321.2|7336.3|7321.3|7336.2|7321.2|5
1621877700000|2021-05-24 17:35:00|7336.3|7321.3|7336.3|7321.3|7337.4|7322.4|7336.2|7321.2|6
1621878000000|2021-05-24 17:40:00|7335.6|7320.6|7336.5|7321.5|7336.6|7321.6|7335.6|7320.6|5
1621878300000|2021-05-24 17:45:00|7335.7|7320.7|7336|7321|7336|7321|7335.7|7320.7|3
1621878600000|2021-05-24 17:50:00|7336.1|7321.1|7336.1|7321.1|7336.1|7321.1|7336.1|7321.1|1
1621878900000|2021-05-24 17:55:00|7335.9|7320.9|7335.6|7320.6|7335.9|7320.9|7335.6|7320.6|4
1621879200000|2021-05-24 18:00:00|7335.7|7320.7|7335.6|7320.6|7335.8|7320.8|7335.5|7320.5|7
1621879500000|2021-05-24 18:05:00|7335.9|7320.9|7339.8|7324.8|7343.1|7324.8|7335.9|7317.4|30
1621879800000|2021-05-24 18:10:00|7339.7|7324.7|7340.2|7325.2|7346.2|7325.9|7339.7|7319.5|35
1621880100000|2021-05-24 18:15:00|7340.1|7325.1|7341|7326|7341.8|7326.8|7340|7325|24
1621880400000|2021-05-24 18:20:00|7341.1|7326.1|7341.7|7326.7|7348.7|7327|7341.1|7321.4|36
1621881000000|2021-05-24 18:30:00|7342.4|7327.4|7342.8|7327.8|7343.1|7328.1|7342.4|7327.4|6
1621881300000|2021-05-24 18:35:00|7342.7|7327.7|7342.7|7327.7|7342.7|7327.7|7342.7|7327.7|1
1621881600000|2021-05-24 18:40:00|7342.6|7327.6|7342.1|7327.1|7342.7|7327.7|7342.1|7327.1|5
1621881900000|2021-05-24 18:45:00|7341.9|7326.9|7340.3|7325.3|7341.9|7326.9|7340.2|7325.2|9
1621882200000|2021-05-24 18:50:00|7340.4|7325.4|7338.7|7323.7|7340.4|7325.4|7338.6|7323.6|7
1621882500000|2021-05-24 18:55:00|7338.6|7323.6|7336.7|7321.7|7339.5|7324.5|7336.7|7321.7|20
1621882800000|2021-05-24 19:00:00|7336.8|7321.8|7334.8|7319.8|7336.9|7321.9|7334.5|7319.5|19
1621883100000|2021-05-24 19:05:00|7335|7320|7337.4|7322.4|7337.4|7322.4|7334.6|7319.6|16
1621883400000|2021-05-24 19:10:00|7337.5|7322.5|7342.3|7317.3|7342.8|7322.8|7337.5|7317.3|21
1621883700000|2021-05-24 19:15:00|7342.4|7317.4|7342.6|7317.6|7342.8|7317.8|7342.3|7317.3|7
1621884000000|2021-05-24 19:20:00|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|1
1621884300000|2021-05-24 19:25:00|7337.8|7322.8|7337.9|7322.9|7338|7323|7337.5|7322.5|7
1621884600000|2021-05-24 19:30:00|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|7337.7|7322.7|3
1621884900000|2021-05-24 19:35:00|7338|7323|7338.8|7323.8|7338.8|7323.8|7338|7323|5
1621885200000|2021-05-24 19:40:00|7338.7|7323.7|7338.4|7323.4|7338.8|7323.8|7338.4|7323.4|7
1621885500000|2021-05-24 19:45:00|7338.5|7323.5|7338.6|7323.6|7338.6|7323.6|7338.5|7323.5|2
1621886100000|2021-05-24 19:55:00|7338.1|7323.1|7338.8|7323.8|7338.8|7323.8|7338|7323|5
1621906200000|2021-05-25 01:30:00|7341.6|7316.6|7341.6|7316.6|7341.6|7316.6|7341.6|7316.6|1
1621906500000|2021-05-25 01:35:00|7339.7|7314.7|7340.4|7315.4|7340.6|7315.6|7339.7|7314.7|24
1621908300000|2021-05-25 02:05:00|7340.9|7315.9|7340.9|7315.9|7341|7316|7340.9|7315.9|11
1621908600000|2021-05-25 02:10:00|7341|7316|7340.9|7315.9|7341|7316|7340.9|7315.9|6
1621908900000|2021-05-25 02:15:00|7340.8|7315.8|7340.7|7315.7|7340.8|7315.8|7340.7|7315.7|2
1621909500000|2021-05-25 02:25:00|7340.3|7315.3|7337.6|7312.6|7340.3|7315.3|7337.6|7312.6|3
1621910400000|2021-05-25 02:40:00|7337|7312|7337.6|7312.6|7337.6|7312.6|7337|7312|2
1621910700000|2021-05-25 02:45:00|7337.5|7312.5|7337.5|7312.5|7337.5|7312.5|7337.5|7312.5|1
1621911300000|2021-05-25 02:55:00|7337.8|7312.8|7337.8|7312.8|7337.8|7312.8|7337.8|7312.8|1
1621913100000|2021-05-25 03:25:00|7337.3|7312.3|7337.8|7312.8|7337.8|7312.8|7337.3|7312.3|2
1621913400000|2021-05-25 03:30:00|7337.3|7312.3|7337.8|7312.8|7337.8|7312.8|7337.3|7312.3|2
1621913700000|2021-05-25 03:35:00|7332.8|7317.8|7335.1|7320.1|7335.3|7320.3|7332.8|7317.8|4
1621914000000|2021-05-25 03:40:00|7335.2|7320.2|7336.1|7321.1|7336.2|7321.2|7334.8|7319.8|26
1621914300000|2021-05-25 03:45:00|7335.4|7320.4|7335.4|7320.4|7335.4|7320.4|7334.3|7319.3|33
1621914600000|2021-05-25 03:50:00|7335.5|7320.5|7335|7320|7335.6|7320.6|7334.5|7319.5|58
1621914900000|2021-05-25 03:55:00|7334.7|7319.7|7334.2|7319.2|7335.1|7320.1|7333.7|7318.7|22
1621915200000|2021-05-25 04:00:00|7334.4|7319.4|7335.1|7320.1|7335.3|7320.3|7333.3|7318.3|27
1621915500000|2021-05-25 04:05:00|7335.2|7320.2|7335.3|7320.3|7336|7321|7334.9|7319.9|46
1621915800000|2021-05-25 04:10:00|7335.6|7320.6|7333.2|7318.2|7336|7321|7333.2|7318.2|24
1621916100000|2021-05-25 04:15:00|7333.4|7318.4|7333.3|7318.3|7334.1|7319.1|7333.1|7318.1|39
1621916400000|2021-05-25 04:20:00|7333.5|7318.5|7334|7319|7334.5|7319.5|7333.3|7318.3|46
1621916700000|2021-05-25 04:25:00|7334.2|7319.2|7332.8|7317.8|7334.2|7319.2|7332.8|7317.8|38
1621917000000|2021-05-25 04:30:00|7332.7|7317.7|7332.8|7317.8|7332.8|7317.8|7331.6|7316.6|21
1621917300000|2021-05-25 04:35:00|7332.6|7317.6|7332.3|7317.3|7332.8|7317.8|7332.2|7317.2|20
1621917600000|2021-05-25 04:40:00|7332.2|7317.2|7329.9|7314.9|7332.2|7317.2|7329.5|7314.5|38
1621917900000|2021-05-25 04:45:00|7329.6|7314.6|7330.4|7315.4|7330.7|7315.7|7329.6|7314.6|34
1621918200000|2021-05-25 04:50:00|7330.2|7315.2|7329.8|7314.8|7330.5|7315.5|7329.8|7314.8|15
1621918500000|2021-05-25 04:55:00|7329.9|7314.9|7332.8|7317.8|7334.1|7319.1|7329.2|7314.2|69
1621918800000|2021-05-25 05:00:00|7332.5|7317.5|7330.8|7315.8|7332.9|7317.9|7330.8|7315.8|53
1621919100000|2021-05-25 05:05:00|7330.9|7315.9|7332.3|7317.3|7332.4|7317.4|7330.9|7315.9|21
1621919400000|2021-05-25 05:10:00|7332.4|7317.4|7331.8|7316.8|7332.4|7317.4|7331.7|7316.7|26
1621919700000|2021-05-25 05:15:00|7331.9|7316.9|7332.1|7317.1|7332.1|7317.1|7331.6|7316.6|20
1621920000000|2021-05-25 05:20:00|7332.5|7317.5|7332.3|7317.3|7332.7|7317.7|7331.8|7316.8|19
1621920300000|2021-05-25 05:25:00|7332.2|7317.2|7333.7|7318.7|7333.7|7318.7|7332.2|7317.2|31
1621920600000|2021-05-25 05:30:00|7333.8|7318.8|7333|7318|7333.8|7318.8|7332.3|7317.3|30
1621920900000|2021-05-25 05:35:00|7333.3|7318.3|7332.9|7317.9|7333.4|7318.4|7332.3|7317.3|36
1621921200000|2021-05-25 05:40:00|7332.8|7317.8|7332.8|7317.8|7333.5|7318.5|7332.7|7317.7|23
1621921500000|2021-05-25 05:45:00|7333|7318|7333.6|7318.6|7334|7319|7333|7318|43
1621921800000|2021-05-25 05:50:00|7333.5|7318.5|7333.5|7318.5|7333.9|7318.9|7333.2|7318.2|38
1621922100000|2021-05-25 05:55:00|7333.4|7318.4|7332.5|7317.5|7333.8|7318.8|7332.5|7317.5|21
1621922400000|2021-05-25 06:00:00|7332.3|7317.3|7329.3|7314.3|7332.4|7317.4|7329.3|7314.3|39
1621922700000|2021-05-25 06:05:00|7329.7|7314.7|7328.9|7313.9|7330.7|7315.7|7328.7|7313.7|52
1621923000000|2021-05-25 06:10:00|7329.1|7314.1|7328.7|7313.7|7329.9|7314.9|7328.7|7313.7|49
1621923300000|2021-05-25 06:15:00|7328.5|7313.5|7327.9|7312.9|7328.7|7313.7|7326.5|7311.5|94
1621923600000|2021-05-25 06:20:00|7328|7313|7324.5|7309.5|7328.3|7313.3|7324.3|7309.3|84
1621923900000|2021-05-25 06:25:00|7324.4|7309.4|7328.3|7313.3|7328.3|7313.3|7323.7|7308.7|76
1621924200000|2021-05-25 06:30:00|7328.5|7313.5|7328.8|7313.8|7329.9|7314.9|7327.3|7312.3|91
1621924500000|2021-05-25 06:35:00|7328.7|7313.7|7329.3|7314.3|7330.1|7315.1|7328.1|7313.1|46
1621924800000|2021-05-25 06:40:00|7329.1|7314.1|7327.3|7312.3|7329.8|7314.8|7326|7311|64
1621925100000|2021-05-25 06:45:00|7327.8|7312.8|7327.9|7312.9|7328.3|7313.3|7327.3|7312.3|47
1621925400000|2021-05-25 06:50:00|7327.8|7312.8|7328.2|7313.2|7328.3|7313.3|7327.8|7312.8|17
1621925700000|2021-05-25 06:55:00|7328.3|7313.3|7329.7|7314.7|7329.9|7314.9|7328.3|7313.3|67
1621926000000|2021-05-25 07:00:00|7329.4|7314.4|7326.3|7311.3|7329.5|7314.5|7326.3|7311.3|76
1621926300000|2021-05-25 07:05:00|7326.2|7311.2|7325.8|7310.8|7326.9|7311.9|7325.7|7310.7|78
1621926600000|2021-05-25 07:10:00|7325.9|7310.9|7326.2|7311.2|7327|7312|7323.8|7308.8|66
1621926900000|2021-05-25 07:15:00|7326.3|7311.3|7326.3|7311.3|7327.3|7312.3|7325.9|7310.9|32
1621927200000|2021-05-25 07:20:00|7326.4|7311.4|7326.7|7311.7|7327.4|7312.4|7326.3|7311.3|30
1621927500000|2021-05-25 07:25:00|7326.6|7311.6|7326.4|7311.4|7327.1|7312.1|7326|7311|42
1621927800000|2021-05-25 07:30:00|7326.3|7311.3|7326.9|7311.9|7327.3|7312.3|7326.1|7311.1|22
1621928100000|2021-05-25 07:35:00|7327|7312|7328.2|7313.2|7330.2|7315.2|7327|7312|73
1621928400000|2021-05-25 07:40:00|7327.9|7312.9|7329.1|7314.1|7329.6|7314.6|7327.7|7312.7|41
1621928700000|2021-05-25 07:45:00|7328.9|7313.9|7328.7|7313.7|7329.5|7314.5|7328.4|7313.4|20
1621929000000|2021-05-25 07:50:00|7328.8|7313.8|7328.8|7313.8|7329.5|7314.5|7327.9|7312.9|31
1621929300000|2021-05-25 07:55:00|7329|7314|7329.3|7314.3|7329.4|7314.4|7328|7313|30
1621929600000|2021-05-25 08:00:00|7328.9|7313.9|7328.8|7313.8|7329.7|7314.7|7328.4|7313.4|34
1621929900000|2021-05-25 08:05:00|7328.9|7313.9|7331.8|7316.8|7331.8|7316.8|7328|7313|77
1621930200000|2021-05-25 08:10:00|7331.6|7316.6|7331.5|7316.5|7333.1|7318.1|7331.5|7316.5|59
1621930500000|2021-05-25 08:15:00|7331.3|7316.3|7330.6|7315.6|7331.8|7316.8|7329.9|7314.9|63
1621930800000|2021-05-25 08:20:00|7330.7|7315.7|7331.5|7316.5|7332|7317|7330.6|7315.6|36
1621931100000|2021-05-25 08:25:00|7331.3|7316.3|7331.8|7316.8|7332.3|7317.3|7330.7|7315.7|50
1621931400000|2021-05-25 08:30:00|7331.7|7316.7|7330|7315|7331.7|7316.7|7329.9|7314.9|73
1621931700000|2021-05-25 08:35:00|7330.1|7315.1|7328.6|7313.6|7330.1|7315.1|7328.6|7313.6|24
1621932000000|2021-05-25 08:40:00|7328.1|7313.1|7328.8|7313.8|7328.8|7313.8|7328|7313|19
1621932300000|2021-05-25 08:45:00|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|7327.8|7312.8|16
1621932600000|2021-05-25 08:50:00|7328.7|7313.7|7328.6|7313.6|7328.7|7313.7|7328.6|7313.6|2
1621932900000|2021-05-25 08:55:00|7328.1|7313.1|7328.1|7313.1|7328.2|7313.2|7327.5|7312.5|21
1621933200000|2021-05-25 09:00:00|7327.8|7312.8|7326|7311|7328.1|7313.1|7326|7311|43
1621933500000|2021-05-25 09:05:00|7326.3|7311.3|7326.6|7311.6|7326.7|7311.7|7325.8|7310.8|29
1621933800000|2021-05-25 09:10:00|7326.7|7311.7|7325|7310|7326.7|7311.7|7324.9|7309.9|34
1621934100000|2021-05-25 09:15:00|7324.8|7309.8|7325.9|7310.9|7326.3|7311.3|7323.2|7308.2|95
1621934400000|2021-05-25 09:20:00|7326|7311|7325.4|7310.4|7327.1|7312.1|7325.3|7310.3|56
1621934700000|2021-05-25 09:25:00|7325.6|7310.6|7324.9|7309.9|7325.9|7310.9|7324|7309|33
1621935000000|2021-05-25 09:30:00|7325|7310|7325.3|7310.3|7325.8|7310.8|7324.9|7309.9|32
1621935300000|2021-05-25 09:35:00|7325.1|7310.1|7325.6|7310.6|7327.1|7312.1|7325.1|7310.1|58
1621935600000|2021-05-25 09:40:00|7325.7|7310.7|7325.1|7310.1|7326.6|7311.6|7324.9|7309.9|56
1621935900000|2021-05-25 09:45:00|7325.2|7310.2|7325.4|7310.4|7326.3|7311.3|7325.2|7310.2|70
1621936200000|2021-05-25 09:50:00|7325.7|7310.7|7325.6|7310.6|7326.2|7311.2|7324.7|7309.7|46
1621936500000|2021-05-25 09:55:00|7325.5|7310.5|7325.9|7310.9|7326.2|7311.2|7325|7310|54
1621936800000|2021-05-25 10:00:00|7326|7311|7325.1|7310.1|7326|7311|7324.7|7309.7|40
1621937100000|2021-05-25 10:05:00|7325|7310|7326|7311|7326.3|7311.3|7325|7310|47
1621937400000|2021-05-25 10:10:00|7326.1|7311.1|7325.6|7310.6|7326.1|7311.1|7325.3|7310.3|11
1621937700000|2021-05-25 10:15:00|7325.8|7310.8|7326.8|7311.8|7327.3|7312.3|7325.8|7310.8|19
1621938000000|2021-05-25 10:20:00|7326.6|7311.6|7326.8|7311.8|7327.3|7312.3|7326.6|7311.6|16
1621938300000|2021-05-25 10:25:00|7327|7312|7327.3|7312.3|7327.3|7312.3|7326.8|7311.8|43
1621938600000|2021-05-25 10:30:00|7328.3|7313.3|7328.1|7313.1|7328.3|7313.3|7327.7|7312.7|13
1621938900000|2021-05-25 10:35:00|7328.2|7313.2|7327.6|7312.6|7328.2|7313.2|7327.5|7312.5|10
1621939200000|2021-05-25 10:40:00|7327.5|7312.5|7325.8|7310.8|7327.8|7312.8|7325.8|7310.8|14
1621939500000|2021-05-25 10:45:00|7325.9|7310.9|7325.6|7310.6|7326.1|7311.1|7325.4|7310.4|52
1621939800000|2021-05-25 10:50:00|7325.5|7310.5|7325.6|7310.6|7325.8|7310.8|7325.4|7310.4|12
1621940100000|2021-05-25 10:55:00|7325.8|7310.8|7325.6|7310.6|7327.1|7312.1|7325.5|7310.5|43
1621940400000|2021-05-25 11:00:00|7325.5|7310.5|7325.6|7310.6|7325.9|7310.9|7325.2|7310.2|49
1621940700000|2021-05-25 11:05:00|7325.5|7310.5|7325.8|7310.8|7326.1|7311.1|7325.5|7310.5|16
1621941000000|2021-05-25 11:10:00|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|7325.8|7310.8|5
1621941300000|2021-05-25 11:15:00|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|1
1621941600000|2021-05-25 11:20:00|7325.9|7310.9|7326.1|7311.1|7326.2|7311.2|7325.9|7310.9|12
1621941900000|2021-05-25 11:25:00|7326|7311|7325.3|7310.3|7326|7311|7325.2|7310.2|20
1621943100000|2021-05-25 11:45:00|7325.1|7310.1|7325.3|7310.3|7325.3|7310.3|7324.8|7309.8|5
1621943400000|2021-05-25 11:50:00|7325.5|7310.5|7324.1|7309.1|7325.7|7310.7|7324.1|7309.1|27
1621943700000|2021-05-25 11:55:00|7323.8|7308.8|7324.2|7309.2|7324.6|7309.6|7323.8|7308.8|21
1621944000000|2021-05-25 12:00:00|7324.1|7309.1|7324.5|7309.5|7324.6|7309.6|7324|7309|9
1621944300000|2021-05-25 12:05:00|7324.1|7309.1|7324|7309|7324.1|7309.1|7323.9|7308.9|4
1621944600000|2021-05-25 12:10:00|7324.5|7309.5|7324.8|7309.8|7325.1|7310.1|7323.8|7308.8|20
1621944900000|2021-05-25 12:15:00|7324.7|7309.7|7324.5|7309.5|7324.8|7309.8|7324.4|7309.4|21
1621945200000|2021-05-25 12:20:00|7324.3|7309.3|7325|7310|7325|7310|7324.3|7309.3|11
1621945500000|2021-05-25 12:25:00|7325.3|7310.3|7324.8|7309.8|7325.5|7310.5|7324.8|7309.8|4
1621945800000|2021-05-25 12:30:00|7325|7310|7324.5|7309.5|7325|7310|7324.4|7309.4|6
1621946100000|2021-05-25 12:35:00|7324.6|7309.6|7324|7309|7324.8|7309.8|7324|7309|5
1621946400000|2021-05-25 12:40:00|7324.1|7309.1|7324.8|7309.8|7324.8|7309.8|7324.1|7309.1|9
1621946700000|2021-05-25 12:45:00|7324.6|7309.6|7324.6|7309.6|7325|7310|7324.5|7309.5|15
1621947000000|2021-05-25 12:50:00|7325.1|7310.1|7325.3|7310.3|7325.3|7310.3|7324.8|7309.8|8
1621947300000|2021-05-25 12:55:00|7325.2|7310.2|7325.4|7310.4|7325.5|7310.5|7325|7310|6
1621947600000|2021-05-25 13:00:00|7325.9|7310.9|7326.1|7311.1|7326.4|7311.4|7325.6|7310.6|6
1621947900000|2021-05-25 13:05:00|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|7326.1|7311.1|3
1621948200000|2021-05-25 13:10:00|7326.1|7311.1|7326.2|7311.2|7326.2|7311.2|7326.1|7311.1|20
1621948500000|2021-05-25 13:15:00|7326.1|7311.1|7326.1|7311.1|7326.2|7311.2|7325.9|7310.9|10
1621948800000|2021-05-25 13:20:00|7326.2|7311.2|7326.2|7311.2|7326.3|7311.3|7326.1|7311.1|11
1621949100000|2021-05-25 13:25:00|7326.3|7311.3|7325.5|7310.5|7326.4|7311.4|7325.2|7310.2|12
1621949400000|2021-05-25 13:30:00|7325.7|7310.7|7327.3|7312.3|7327.3|7312.3|7325.4|7310.4|27
1621949700000|2021-05-25 13:35:00|7327.4|7312.4|7326.8|7311.8|7327.4|7312.4|7326.1|7311.1|39
1621950000000|2021-05-25 13:40:00|7326.5|7311.5|7325.5|7310.5|7326.6|7311.6|7325.5|7310.5|27
1621950300000|2021-05-25 13:45:00|7325.4|7310.4|7325.8|7310.8|7326.1|7311.1|7325.2|7310.2|23
1621950600000|2021-05-25 13:50:00|7325.9|7310.9|7325.2|7310.2|7326.5|7311.5|7325.2|7310.2|32
1621950900000|2021-05-25 13:55:00|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|7324.7|7309.7|24
1621951200000|2021-05-25 14:00:00|7325.2|7310.2|7323.9|7308.9|7325.2|7310.2|7323.9|7308.9|36
1621951500000|2021-05-25 14:05:00|7323.8|7308.8|7324.2|7309.2|7324.2|7309.2|7323.6|7308.6|50
1621951800000|2021-05-25 14:10:00|7323.8|7308.8|7323.8|7308.8|7324.1|7309.1|7323.8|7308.8|4
1621952100000|2021-05-25 14:15:00|7323.9|7308.9|7323.9|7308.9|7324.5|7309.5|7323.8|7308.8|30
1621952400000|2021-05-25 14:20:00|7323.8|7308.8|7323.6|7308.6|7323.9|7308.9|7323.6|7308.6|12
1621952700000|2021-05-25 14:25:00|7323.7|7308.7|7323.8|7308.8|7323.8|7308.8|7323.6|7308.6|6
1621953000000|2021-05-25 14:30:00|7324.1|7309.1|7325|7310|7325.4|7310.4|7324|7309|13
1621953300000|2021-05-25 14:35:00|7325.2|7310.2|7325|7310|7325.2|7310.2|7324.9|7309.9|4
1621953600000|2021-05-25 14:40:00|7325.2|7310.2|7324.9|7309.9|7325.2|7310.2|7324.9|7309.9|29
1621953900000|2021-05-25 14:45:00|7325|7310|7325.3|7310.3|7325.3|7310.3|7324.8|7309.8|6
1621954200000|2021-05-25 14:50:00|7325.4|7310.4|7325.5|7310.5|7326|7311|7325|7310|42
1621954800000|2021-05-25 15:00:00|7325.8|7310.8|7325.1|7310.1|7326.1|7311.1|7324.5|7309.5|32
1621955100000|2021-05-25 15:05:00|7325.2|7310.2|7327.2|7312.2|7327.2|7312.2|7325.2|7310.2|24
1621955400000|2021-05-25 15:10:00|7327.3|7312.3|7326|7311|7327.8|7312.8|7326|7311|17
1621955700000|2021-05-25 15:15:00|7326.2|7311.2|7326.2|7311.2|7326.3|7311.3|7326.1|7311.1|5
1621956000000|2021-05-25 15:20:00|7326.3|7311.3|7326.9|7311.9|7327|7312|7326.1|7311.1|13
1621956300000|2021-05-25 15:25:00|7327|7312|7327.7|7312.7|7328.3|7313.3|7327|7312|11
1621956600000|2021-05-25 15:30:00|7327.6|7312.6|7329.1|7314.1|7329.2|7314.2|7327.5|7312.5|24
1621956900000|2021-05-25 15:35:00|7329.2|7314.2|7328.9|7313.9|7329.2|7314.2|7328.8|7313.8|21
1621957200000|2021-05-25 15:40:00|7327.8|7312.8|7327.5|7312.5|7327.8|7312.8|7327.5|7312.5|9
1621957500000|2021-05-25 15:45:00|7327.2|7312.2|7327|7312|7327.2|7312.2|7326.8|7311.8|9
1621957800000|2021-05-25 15:50:00|7327.1|7312.1|7326.9|7311.9|7327.1|7312.1|7326.9|7311.9|10
1621958100000|2021-05-25 15:55:00|7327|7312|7332.8|7307.8|7332.9|7312.8|7326.9|7307.8|12
1621958400000|2021-05-25 16:00:00|7332.9|7307.9|7328.8|7313.8|7332.9|7314|7328.3|7307.9|12
1621958700000|2021-05-25 16:05:00|7328.6|7313.6|7329.1|7314.1|7329.2|7314.2|7328.6|7313.6|24
1621959000000|2021-05-25 16:10:00|7328.8|7313.8|7328.9|7313.9|7329.1|7314.1|7328.6|7313.6|11
1621959300000|2021-05-25 16:15:00|7328.7|7313.7|7328.6|7313.6|7328.7|7313.7|7328.5|7313.5|10
1621959600000|2021-05-25 16:20:00|7328.7|7313.7|7327.8|7312.8|7328.7|7313.7|7327.1|7312.1|18
1621959900000|2021-05-25 16:25:00|7327.7|7312.7|7327.4|7312.4|7327.7|7312.7|7327.3|7312.3|8
1621960200000|2021-05-25 16:30:00|7327.3|7312.3|7327.6|7312.6|7327.7|7312.7|7327.3|7312.3|17
1621960500000|2021-05-25 16:35:00|7327.5|7312.5|7325.8|7310.8|7327.7|7312.7|7325.8|7310.8|16
1621960800000|2021-05-25 16:40:00|7325.3|7310.3|7326.5|7311.5|7326.6|7311.6|7325.3|7310.3|12
1621961100000|2021-05-25 16:45:00|7326.6|7311.6|7326.7|7311.7|7326.7|7311.7|7326.6|7311.6|2
1621961400000|2021-05-25 16:50:00|7326.6|7311.6|7326.4|7311.4|7326.6|7311.6|7326.3|7311.3|6
1621961700000|2021-05-25 16:55:00|7326.5|7311.5|7326.2|7311.2|7326.5|7311.5|7326.2|7311.2|2
1621962000000|2021-05-25 17:00:00|7326.3|7311.3|7325.9|7310.9|7326.3|7311.3|7325.8|7310.8|8
1621962300000|2021-05-25 17:05:00|7326.1|7311.1|7325.2|7310.2|7326.2|7311.2|7325.2|7310.2|6
1621962600000|2021-05-25 17:10:00|7324.7|7309.7|7324.5|7309.5|7324.7|7309.7|7323.8|7308.8|12
1621962900000|2021-05-25 17:15:00|7324.4|7309.4|7325.7|7310.7|7325.7|7310.7|7324.3|7309.3|19
1621963200000|2021-05-25 17:20:00|7325.6|7310.6|7325.2|7310.2|7325.7|7310.7|7325.2|7310.2|10
1621963500000|2021-05-25 17:25:00|7325.1|7310.1|7325.2|7310.2|7325.2|7310.2|7325.1|7310.1|4
1621963800000|2021-05-25 17:30:00|7325|7310|7324.9|7309.9|7325.2|7310.2|7324.9|7309.9|11
1621964100000|2021-05-25 17:35:00|7325|7310|7325|7310|7325|7310|7325|7310|1
1621964400000|2021-05-25 17:40:00|7325.2|7310.2|7325.8|7310.8|7326|7311|7325.2|7310.2|15
1621964700000|2021-05-25 17:45:00|7325.7|7310.7|7325.6|7310.6|7325.7|7310.7|7325.6|7310.6|2
1621965000000|2021-05-25 17:50:00|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|1
1621965300000|2021-05-25 17:55:00|7325.6|7310.6|7325.7|7310.7|7325.7|7310.7|7325.6|7310.6|6
1621965600000|2021-05-25 18:00:00|7325.8|7310.8|7326.4|7311.4|7326.5|7311.5|7325.8|7310.8|5
1621965900000|2021-05-25 18:05:00|7326.3|7311.3|7325.8|7310.8|7326.3|7311.3|7325.8|7310.8|3
1621966500000|2021-05-25 18:15:00|7325.7|7310.7|7326.3|7311.3|7326.3|7311.3|7325.7|7310.7|3
1621967700000|2021-05-25 18:35:00|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|1
1621968000000|2021-05-25 18:40:00|7326.1|7311.1|7325.7|7310.7|7326.1|7311.1|7325.7|7310.7|3
1621968300000|2021-05-25 18:45:00|7325.8|7310.8|7325.9|7310.9|7325.9|7310.9|7325.8|7310.8|2
1621969200000|2021-05-25 19:00:00|7326|7311|7326|7311|7326|7311|7326|7311|1
1621970400000|2021-05-25 19:20:00|7326.1|7311.1|7325.8|7310.8|7326.6|7311.6|7325.8|7310.8|7
1621970700000|2021-05-25 19:25:00|7325.4|7310.4|7326.8|7311.8|7326.8|7311.8|7325.4|7310.4|12
1621971000000|2021-05-25 19:30:00|7326.6|7311.6|7326.3|7311.3|7326.6|7311.6|7326.3|7311.3|2
1621971600000|2021-05-25 19:40:00|7327.1|7312.1|7327.3|7312.3|7327.7|7312.7|7326.9|7311.9|11
1621971900000|2021-05-25 19:45:00|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|1
1621972200000|2021-05-25 19:50:00|7327.2|7312.2|7327.4|7312.4|7327.5|7312.5|7327.2|7312.2|3
1621972500000|2021-05-25 19:55:00|7327.3|7312.3|7327.5|7312.5|7327.5|7312.5|7327.2|7312.2|4
1621992600000|2021-05-26 01:30:00|7332.1|7307.1|7331.6|7306.6|7332.1|7307.1|7331.6|7306.6|2
1621992900000|2021-05-26 01:35:00|7329.1|7304.1|7329.1|7304.1|7329.1|7304.1|7329.1|7304.1|1
1621993200000|2021-05-26 01:40:00|7329.2|7304.2|7330.1|7305.1|7330.1|7305.1|7329.2|7304.2|8
1621993500000|2021-05-26 01:45:00|7329.7|7304.7|7330.1|7305.1|7330.1|7305.1|7329.7|7304.7|2
1621994400000|2021-05-26 02:00:00|7329.4|7304.4|7330.1|7305.1|7330.3|7305.3|7329.4|7304.4|5
1621995000000|2021-05-26 02:10:00|7329.4|7304.4|7330.1|7305.1|7330.3|7305.3|7329.4|7304.4|4
1621995900000|2021-05-26 02:25:00|7330|7305|7330.1|7305.1|7330.1|7305.1|7330|7305|8
1621997400000|2021-05-26 02:50:00|7330|7305|7329.9|7304.9|7330|7305|7329.9|7304.9|2
1621997700000|2021-05-26 02:55:00|7327.9|7302.9|7327.5|7302.5|7328.2|7303.2|7326.8|7301.8|29
1621998000000|2021-05-26 03:00:00|7327.4|7302.4|7327.4|7302.4|7328.1|7303.1|7327|7302|9
1621998300000|2021-05-26 03:05:00|7327.3|7302.3|7327.4|7302.4|7327.4|7302.4|7327.3|7302.3|2
1621998900000|2021-05-26 03:15:00|7327|7302|7327.4|7302.4|7328.1|7303.1|7326.9|7301.9|11
1621999200000|2021-05-26 03:20:00|7327.5|7302.5|7327.3|7302.3|7327.5|7302.5|7326.9|7301.9|8
1621999800000|2021-05-26 03:30:00|7327.2|7302.2|7328.3|7303.3|7328.3|7303.3|7327.2|7302.2|7
1622000100000|2021-05-26 03:35:00|7322.3|7307.3|7329.3|7304.3|7329.3|7307.3|7322.3|7302.8|5
1622000400000|2021-05-26 03:40:00|7327.4|7302.4|7327.9|7302.9|7328|7303|7327.2|7302.2|5
1622000700000|2021-05-26 03:45:00|7327.8|7302.8|7327.6|7302.6|7327.8|7302.8|7327.6|7302.6|2
1622001000000|2021-05-26 03:50:00|7326.9|7301.9|7321.1|7306.1|7326.9|7306.6|7320.5|7301|11
1622001300000|2021-05-26 03:55:00|7325.2|7300.2|7325.4|7300.4|7325.4|7300.4|7325.2|7300.2|2
1622001600000|2021-05-26 04:00:00|7325.3|7300.3|7324.8|7299.8|7325.4|7300.4|7324.8|7299.8|15
1622001900000|2021-05-26 04:05:00|7324.9|7299.9|7322.5|7297.5|7325.2|7303.5|7318|7297.3|26
1622002200000|2021-05-26 04:10:00|7322.3|7297.3|7318.6|7293.6|7322.3|7300.8|7315.6|7291.5|25
1622002500000|2021-05-26 04:15:00|7318.8|7293.8|7316.8|7291.8|7319.1|7294.1|7316.3|7291.3|10
1622002800000|2021-05-26 04:20:00|7316.6|7291.6|7316.8|7291.8|7316.8|7295.3|7310.3|7289.5|24
1622003100000|2021-05-26 04:25:00|7316.9|7291.9|7316.5|7291.5|7317.6|7292.6|7316.4|7291.4|17
1622003400000|2021-05-26 04:30:00|7316.4|7291.4|7313.2|7298.2|7316.4|7298.2|7311.2|7291.4|23
1622003700000|2021-05-26 04:35:00|7313.8|7298.8|7314|7299|7319.1|7299|7313.8|7294|4
1622004300000|2021-05-26 04:45:00|7315.1|7300.1|7317|7302|7320.4|7302|7315.1|7293.4|28
1622004600000|2021-05-26 04:50:00|7321.6|7296.6|7315.3|7300.3|7321.6|7300.3|7313.8|7294.2|14
1622005200000|2021-05-26 05:00:00|7315.2|7300.2|7315.9|7300.9|7316.1|7301.1|7315.1|7300.1|10
1622005500000|2021-05-26 05:05:00|7315.6|7300.6|7315|7300|7315.8|7300.8|7315|7300|11
1622005800000|2021-05-26 05:10:00|7314.1|7299.1|7313.2|7298.2|7317.6|7299.1|7312.3|7292.6|32
1622006100000|2021-05-26 05:15:00|7313.3|7298.3|7313.7|7298.7|7313.7|7298.7|7313.2|7298.2|5
1622006400000|2021-05-26 05:20:00|7313.6|7298.6|7313.7|7298.7|7313.7|7298.7|7313.6|7298.6|2
1622006700000|2021-05-26 05:25:00|7313.6|7298.6|7313.6|7298.6|7313.6|7298.6|7313.6|7298.6|1
1622007000000|2021-05-26 05:30:00|7313.2|7298.2|7316.8|7301.8|7317.6|7302.6|7313.1|7298.1|21
1622007300000|2021-05-26 05:35:00|7322|7297|7321.9|7296.9|7322.8|7297.8|7321.7|7296.7|18
1622007600000|2021-05-26 05:40:00|7322.4|7297.4|7322.5|7297.5|7322.5|7297.5|7322.4|7297.4|6
1622007900000|2021-05-26 05:45:00|7322.4|7297.4|7322.5|7297.5|7322.5|7297.5|7322.4|7297.4|4
1622008500000|2021-05-26 05:55:00|7322.9|7297.9|7318.5|7303.5|7323|7303.8|7317.4|7297.9|20
1622008800000|2021-05-26 06:00:00|7318.4|7303.4|7320.3|7305.3|7321.3|7306.3|7318.4|7303.4|36
1622009100000|2021-05-26 06:05:00|7320|7305|7319.2|7304.2|7320.6|7305.6|7319.2|7304.2|28
1622009400000|2021-05-26 06:10:00|7319.3|7304.3|7320.5|7305.5|7320.5|7305.5|7319|7304|16
1622009700000|2021-05-26 06:15:00|7320.6|7305.6|7321.8|7306.8|7326.5|7306.8|7320.6|7301|31
1622010000000|2021-05-26 06:20:00|7321.5|7306.5|7321.3|7306.3|7322|7307|7321.2|7306.2|10
1622010300000|2021-05-26 06:25:00|7321.1|7306.1|7317.9|7302.9|7321.1|7306.1|7317.4|7302.4|28
1622010600000|2021-05-26 06:30:00|7317.6|7302.6|7317.2|7302.2|7317.9|7302.9|7317|7302|19
1622010900000|2021-05-26 06:35:00|7317.1|7302.1|7315.5|7300.5|7317.1|7302.1|7315.2|7300.2|21
1622011200000|2021-05-26 06:40:00|7315.4|7300.4|7315.6|7300.6|7316.1|7301.1|7315|7300|19
1622011500000|2021-05-26 06:45:00|7315.8|7300.8|7315.5|7300.5|7316.2|7301.2|7315.5|7300.5|10
1622011800000|2021-05-26 06:50:00|7315.4|7300.4|7315.3|7300.3|7315.4|7300.4|7315.3|7300.3|2
1622012100000|2021-05-26 06:55:00|7315.4|7300.4|7315.5|7300.5|7315.7|7300.7|7315.2|7300.2|10
1622012400000|2021-05-26 07:00:00|7315.6|7300.6|7317.1|7302.1|7317.8|7302.8|7315.6|7300.6|42
1622012700000|2021-05-26 07:05:00|7317|7302|7316|7301|7317|7302|7314.6|7299.6|36
1622013000000|2021-05-26 07:10:00|7316.2|7301.2|7321.7|7296.7|7321.9|7302.9|7316.2|7296.7|42
1622013300000|2021-05-26 07:15:00|7321.6|7296.6|7318.3|7303.3|7322.8|7303.5|7318.1|7296.6|25
1622013600000|2021-05-26 07:20:00|7318.4|7303.4|7316.9|7301.9|7322.2|7303.4|7316.9|7297.2|33
1622013900000|2021-05-26 07:25:00|7316.8|7301.8|7321.8|7296.8|7322.4|7303.3|7316.6|7296.8|32
1622014200000|2021-05-26 07:30:00|7321.7|7296.7|7320.4|7295.4|7321.8|7301.3|7315.9|7295.3|41
1622014500000|2021-05-26 07:35:00|7320.3|7295.3|7315.1|7300.1|7320.4|7300.8|7315.1|7295.3|15
1622014800000|2021-05-26 07:40:00|7315.3|7300.3|7315.2|7300.2|7315.3|7300.3|7315.2|7300.2|2
1622015100000|2021-05-26 07:45:00|7315.3|7300.3|7315.3|7300.3|7315.3|7300.3|7315.2|7300.2|3
1622015400000|2021-05-26 07:50:00|7315.2|7300.2|7315.2|7300.2|7315.2|7300.2|7314.9|7299.9|8
1622015700000|2021-05-26 07:55:00|7314.9|7299.9|7315.1|7300.1|7315.3|7300.3|7314.9|7299.9|7
1622016000000|2021-05-26 08:00:00|7314.9|7299.9|7315.1|7300.1|7315.2|7300.2|7314.8|7299.8|6
1622016300000|2021-05-26 08:05:00|7315|7300|7315|7300|7315.2|7300.2|7314.9|7299.9|10
1622016600000|2021-05-26 08:10:00|7314.7|7299.7|7314.7|7299.7|7314.7|7299.7|7314.6|7299.6|3
1622016900000|2021-05-26 08:15:00|7314.8|7299.8|7314.5|7299.5|7315.2|7300.2|7314.4|7299.4|20
1622017200000|2021-05-26 08:20:00|7314.4|7299.4|7314.7|7299.7|7314.9|7299.9|7314.3|7299.3|9
1622017500000|2021-05-26 08:25:00|7314.8|7299.8|7314.6|7299.6|7314.8|7299.8|7314.6|7299.6|28
1622017800000|2021-05-26 08:30:00|7314.5|7299.5|7315.2|7300.2|7315.5|7300.5|7314.5|7299.5|11
1622018100000|2021-05-26 08:35:00|7315.1|7300.1|7316.6|7301.6|7317|7302|7315.1|7300.1|18
1622018400000|2021-05-26 08:40:00|7316.5|7301.5|7319.8|7304.8|7321.3|7306.3|7316.4|7301.4|47
1622018700000|2021-05-26 08:45:00|7319.7|7304.7|7319.9|7304.9|7325.6|7306.8|7319.5|7300.3|78
1622019000000|2021-05-26 08:50:00|7320|7305|7319.2|7304.2|7321.2|7306.2|7319|7304|33
1622019300000|2021-05-26 08:55:00|7319.5|7304.5|7318.8|7303.8|7319.5|7304.5|7317.7|7302.7|43
1622019600000|2021-05-26 09:00:00|7318.7|7303.7|7319.2|7304.2|7319.5|7304.5|7318.3|7303.3|23
1622019900000|2021-05-26 09:05:00|7319.1|7304.1|7319.1|7304.1|7319.3|7304.3|7317.5|7302.5|28
1622020200000|2021-05-26 09:10:00|7319.7|7304.7|7318.6|7303.6|7319.7|7304.7|7318.4|7303.4|18
1622020500000|2021-05-26 09:15:00|7318.9|7303.9|7320|7305|7320|7305|7317.7|7302.7|27
1622020800000|2021-05-26 09:20:00|7319.9|7304.9|7319.3|7304.3|7320.3|7305.3|7319.3|7304.3|34
1622021100000|2021-05-26 09:25:00|7319.2|7304.2|7317.1|7302.1|7319.2|7304.2|7316.9|7301.9|33
1622021400000|2021-05-26 09:30:00|7316.9|7301.9|7315.7|7300.7|7317.5|7302.5|7315.3|7300.3|58
1622021700000|2021-05-26 09:35:00|7315.8|7300.8|7315.9|7300.9|7315.9|7300.9|7315.1|7300.1|20
1622022000000|2021-05-26 09:40:00|7315.7|7300.7|7316.1|7301.1|7316.1|7301.1|7315.7|7300.7|12
1622022300000|2021-05-26 09:45:00|7315.9|7300.9|7315.4|7300.4|7316.6|7301.6|7315.4|7300.4|33
1622022600000|2021-05-26 09:50:00|7315.6|7300.6|7315.4|7300.4|7315.9|7300.9|7315.4|7300.4|32
1622022900000|2021-05-26 09:55:00|7315.5|7300.5|7316.7|7301.7|7316.7|7301.7|7315.4|7300.4|48
1622023200000|2021-05-26 10:00:00|7316.6|7301.6|7318.7|7303.7|7319|7304|7316.6|7301.6|33
1622023500000|2021-05-26 10:05:00|7318.8|7303.8|7318|7303|7318.9|7303.9|7317.9|7302.9|27
1622023800000|2021-05-26 10:10:00|7318.2|7303.2|7318|7303|7318.2|7303.2|7317.8|7302.8|15
1622024100000|2021-05-26 10:15:00|7317.8|7302.8|7319.9|7304.9|7320|7305|7317.5|7302.5|37
1622024400000|2021-05-26 10:20:00|7319.7|7304.7|7321|7306|7321.8|7306.8|7319.7|7304.7|28
1622024700000|2021-05-26 10:25:00|7321.2|7306.2|7321|7306|7321.5|7306.5|7320.6|7305.6|19
1622025000000|2021-05-26 10:30:00|7321.2|7306.2|7321.2|7306.2|7321.3|7306.3|7321|7306|32
1622025300000|2021-05-26 10:35:00|7321.3|7306.3|7319.9|7304.9|7321.3|7306.3|7319.9|7304.9|37
1622025600000|2021-05-26 10:40:00|7320|7305|7319.9|7304.9|7320.3|7305.3|7319.9|7304.9|6
1622025900000|2021-05-26 10:45:00|7320|7305|7318.9|7303.9|7321.1|7306.1|7318.7|7303.7|27
1622026200000|2021-05-26 10:50:00|7318.2|7303.2|7316.8|7301.8|7318.2|7303.2|7316|7301|43
1622026500000|2021-05-26 10:55:00|7316.9|7301.9|7316|7301|7317|7302|7315.2|7300.2|28
1622026800000|2021-05-26 11:00:00|7316.1|7301.1|7315.1|7300.1|7316.4|7301.4|7315|7300|50
1622027100000|2021-05-26 11:05:00|7315.2|7300.2|7316.1|7301.1|7316.3|7301.3|7315.2|7300.2|48
1622027400000|2021-05-26 11:10:00|7316.2|7301.2|7316.5|7301.5|7317.6|7302.6|7316.2|7301.2|24
1622027700000|2021-05-26 11:15:00|7316.3|7301.3|7316.8|7301.8|7316.8|7301.8|7316.1|7301.1|44
1622028000000|2021-05-26 11:20:00|7316.7|7301.7|7316|7301|7316.8|7301.8|7315.7|7300.7|30
1622028300000|2021-05-26 11:25:00|7315.9|7300.9|7317|7302|7317.1|7302.1|7315.8|7300.8|29
1622028600000|2021-05-26 11:30:00|7316.8|7301.8|7317.5|7302.5|7317.9|7302.9|7316.1|7301.1|39
1622028900000|2021-05-26 11:35:00|7317.6|7302.6|7318.2|7303.2|7319.5|7304.5|7317.6|7302.6|21
1622029200000|2021-05-26 11:40:00|7318.1|7303.1|7317.6|7302.6|7324.6|7304.8|7317.4|7299.6|17
1622029500000|2021-05-26 11:45:00|7317.7|7302.7|7318.3|7303.3|7324.1|7304.2|7317.7|7298.8|11
1622029800000|2021-05-26 11:50:00|7318.4|7303.4|7319.1|7304.1|7319.4|7304.4|7318.3|7303.3|28
1622030100000|2021-05-26 11:55:00|7319.2|7304.2|7321|7306|7321.3|7306.3|7318.6|7303.6|46
1622030400000|2021-05-26 12:00:00|7321.1|7306.1|7320|7305|7321.7|7306.7|7319.8|7304.8|47
1622030700000|2021-05-26 12:05:00|7320.6|7305.6|7322|7307|7322|7307|7320.6|7305.6|23
1622031000000|2021-05-26 12:10:00|7322.1|7307.1|7322|7307|7322.1|7307.1|7321.8|7306.8|10
1622031300000|2021-05-26 12:15:00|7321.9|7306.9|7322.3|7307.3|7323.7|7308.7|7321.9|7306.9|41
1622031600000|2021-05-26 12:20:00|7322.2|7307.2|7322.4|7307.4|7323.2|7308.2|7321.6|7306.6|37
1622031900000|2021-05-26 12:25:00|7322.3|7307.3|7322.8|7307.8|7323.1|7308.1|7322.3|7307.3|41
1622032200000|2021-05-26 12:30:00|7322.7|7307.7|7322.3|7307.3|7322.8|7307.8|7321.2|7306.2|43
1622032500000|2021-05-26 12:35:00|7321.6|7306.6|7323.4|7308.4|7327.6|7308.8|7321.2|7302|50
1622032800000|2021-05-26 12:40:00|7323.5|7308.5|7323.4|7308.4|7324.3|7309.3|7323.3|7308.3|50
1622033100000|2021-05-26 12:45:00|7323.2|7308.2|7323.7|7308.7|7323.9|7308.9|7323.2|7308.2|15
1622033400000|2021-05-26 12:50:00|7323.6|7308.6|7324.3|7309.3|7325.6|7310.6|7323.6|7308.6|47
1622033700000|2021-05-26 12:55:00|7324.1|7309.1|7324.5|7309.5|7325.5|7310.5|7323.9|7308.9|60
1622034000000|2021-05-26 13:00:00|7324.6|7309.6|7323.8|7308.8|7325|7310|7323.3|7308.3|40
1622034300000|2021-05-26 13:05:00|7324|7309|7325.6|7310.6|7325.6|7310.6|7323.9|7308.9|32
1622034600000|2021-05-26 13:10:00|7325.4|7310.4|7325.4|7310.4|7327.5|7312.5|7324.8|7309.8|52
1622034900000|2021-05-26 13:15:00|7325.6|7310.6|7324.6|7309.6|7326.4|7311.4|7324.1|7309.1|36
1622035200000|2021-05-26 13:20:00|7324.2|7309.2|7324.2|7309.2|7325.2|7310.2|7324.2|7309.2|35
1622035500000|2021-05-26 13:25:00|7324.4|7309.4|7324.6|7309.6|7325.4|7310.4|7324.2|7309.2|26
1622035800000|2021-05-26 13:30:00|7324.7|7309.7|7324.6|7309.6|7325|7310|7324.4|7309.4|16
1622036100000|2021-05-26 13:35:00|7324.8|7309.8|7324.6|7309.6|7325.2|7310.2|7324.4|7309.4|12
1622036400000|2021-05-26 13:40:00|7324.4|7309.4|7325.6|7310.6|7325.7|7310.7|7324.3|7309.3|66
1622036700000|2021-05-26 13:45:00|7325.5|7310.5|7325|7310|7325.6|7310.6|7325|7310|25
1622037000000|2021-05-26 13:50:00|7324.9|7309.9|7325.5|7310.5|7325.6|7310.6|7324.9|7309.9|16
1622037300000|2021-05-26 13:55:00|7325.6|7310.6|7324.5|7309.5|7325.9|7310.9|7323.9|7308.9|27
1622037600000|2021-05-26 14:00:00|7324.6|7309.6|7324.8|7309.8|7325.4|7310.4|7324.4|7309.4|34
1622037900000|2021-05-26 14:05:00|7324.6|7309.6|7323.8|7308.8|7324.8|7309.8|7323.7|7308.7|20
1622038200000|2021-05-26 14:10:00|7324|7309|7324.4|7309.4|7325.6|7310.6|7323.9|7308.9|55
1622038500000|2021-05-26 14:15:00|7324.5|7309.5|7323.7|7308.7|7324.5|7309.5|7323.6|7308.6|49
1622038800000|2021-05-26 14:20:00|7323.6|7308.6|7322.4|7307.4|7323.7|7308.7|7321.5|7306.5|37
1622039100000|2021-05-26 14:25:00|7322.6|7307.6|7321.4|7306.4|7323.2|7308.2|7321|7306|34
1622039400000|2021-05-26 14:30:00|7321.1|7306.1|7321.4|7306.4|7321.7|7306.7|7321|7306|10
1622039700000|2021-05-26 14:35:00|7321.6|7306.6|7321.8|7306.8|7322|7307|7321.3|7306.3|28
1622040000000|2021-05-26 14:40:00|7321.7|7306.7|7321.2|7306.2|7321.7|7306.7|7321|7306|20
1622040300000|2021-05-26 14:45:00|7321.5|7306.5|7320.2|7305.2|7321.6|7306.6|7319.6|7304.6|24
1622040600000|2021-05-26 14:50:00|7320|7305|7319.5|7304.5|7320.4|7305.4|7319.2|7304.2|51
1622040900000|2021-05-26 14:55:00|7319.3|7304.3|7319|7304|7319.3|7304.3|7317.5|7302.5|36
1622041200000|2021-05-26 15:00:00|7318.9|7303.9|7319.4|7304.4|7319.7|7304.7|7317.7|7302.7|54
1622041500000|2021-05-26 15:05:00|7319.3|7304.3|7319.3|7304.3|7319.6|7304.6|7319.3|7304.3|17
1622041800000|2021-05-26 15:10:00|7319.4|7304.4|7318.8|7303.8|7319.5|7304.5|7318.2|7303.2|28
1622042100000|2021-05-26 15:15:00|7318.9|7303.9|7318.7|7303.7|7319.7|7304.7|7318.4|7303.4|23
1622042400000|2021-05-26 15:20:00|7318.8|7303.8|7319.6|7304.6|7319.6|7304.6|7318.8|7303.8|16
1622042700000|2021-05-26 15:25:00|7319.7|7304.7|7320.8|7305.8|7321.4|7306.4|7319.7|7304.7|28
1622043000000|2021-05-26 15:30:00|7320.9|7305.9|7321.5|7306.5|7321.7|7306.7|7320.5|7305.5|21
1622043300000|2021-05-26 15:35:00|7321.7|7306.7|7321.7|7306.7|7322.6|7307.6|7321.4|7306.4|24
1622043600000|2021-05-26 15:40:00|7321.5|7306.5|7321.4|7306.4|7321.5|7306.5|7321|7306|33
1622043900000|2021-05-26 15:45:00|7321.5|7306.5|7322.3|7307.3|7322.3|7307.3|7321.1|7306.1|27
1622044200000|2021-05-26 15:50:00|7322.1|7307.1|7322.3|7307.3|7322.3|7307.3|7321.4|7306.4|10
1622044500000|2021-05-26 15:55:00|7322.1|7307.1|7322.1|7307.1|7322.3|7307.3|7321.4|7306.4|17
1622044800000|2021-05-26 16:00:00|7322.2|7307.2|7321.5|7306.5|7322.2|7307.2|7321.4|7306.4|34
1622045100000|2021-05-26 16:05:00|7321.4|7306.4|7321.6|7306.6|7321.8|7306.8|7321.4|7306.4|87
1622045400000|2021-05-26 16:10:00|7321.7|7306.7|7320.7|7305.7|7322.8|7307.8|7320.7|7305.7|37
1622045700000|2021-05-26 16:15:00|7320.6|7305.6|7320.7|7305.7|7320.9|7305.9|7320.5|7305.5|20
1622046000000|2021-05-26 16:20:00|7320.8|7305.8|7320.6|7305.6|7321.5|7306.5|7320.4|7305.4|42
1622046300000|2021-05-26 16:25:00|7320.7|7305.7|7320.5|7305.5|7320.7|7305.7|7320.5|7305.5|5
1622046600000|2021-05-26 16:30:00|7320.6|7305.6|7320.5|7305.5|7320.6|7305.6|7320.5|7305.5|2
1622046900000|2021-05-26 16:35:00|7320.6|7305.6|7321.2|7306.2|7321.2|7306.2|7320.6|7305.6|3
1622047200000|2021-05-26 16:40:00|7321.4|7306.4|7320.3|7305.3|7321.4|7306.4|7320.3|7305.3|11
1622047500000|2021-05-26 16:45:00|7319.5|7304.5|7319.4|7304.4|7319.8|7304.8|7319.4|7304.4|7
1622047800000|2021-05-26 16:50:00|7319.5|7304.5|7319.3|7304.3|7319.5|7304.5|7319.3|7304.3|3
1622048100000|2021-05-26 16:55:00|7319.4|7304.4|7319.8|7304.8|7319.9|7304.9|7319.3|7304.3|10
1622048400000|2021-05-26 17:00:00|7319.6|7304.6|7319.5|7304.5|7319.7|7304.7|7318.7|7303.7|13
1622048700000|2021-05-26 17:05:00|7319.4|7304.4|7318.9|7303.9|7319.4|7304.4|7318.5|7303.5|24
1622049000000|2021-05-26 17:10:00|7319|7304|7319.3|7304.3|7319.4|7304.4|7319|7304|6
1622049300000|2021-05-26 17:15:00|7319.4|7304.4|7319.4|7304.4|7319.4|7304.4|7319.3|7304.3|3
1622049600000|2021-05-26 17:20:00|7319.3|7304.3|7319.1|7304.1|7319.3|7304.3|7318.9|7303.9|12
1622049900000|2021-05-26 17:25:00|7318.8|7303.8|7318.1|7303.1|7318.8|7303.8|7317|7302|34
1622050200000|2021-05-26 17:30:00|7318.2|7303.2|7318.5|7303.5|7318.5|7303.5|7318.2|7303.2|18
1622050500000|2021-05-26 17:35:00|7317.8|7302.8|7317.8|7302.8|7317.9|7302.9|7317.8|7302.8|9
1622050800000|2021-05-26 17:40:00|7317.7|7302.7|7318.1|7303.1|7318.1|7303.1|7317.7|7302.7|13
1622051100000|2021-05-26 17:45:00|7323.1|7298.1|7319|7304|7323.5|7304.3|7318.3|7298.1|28
1622051400000|2021-05-26 17:50:00|7319.1|7304.1|7317.9|7302.9|7319.1|7304.1|7317.9|7302.9|9
1622051700000|2021-05-26 17:55:00|7317.8|7302.8|7317.9|7302.9|7317.9|7302.9|7317.8|7302.8|4
1622052000000|2021-05-26 18:00:00|7317.8|7302.8|7318.6|7303.6|7319.2|7304.2|7317.7|7302.7|26
1622052300000|2021-05-26 18:05:00|7318.4|7303.4|7318.8|7303.8|7318.8|7303.8|7317.9|7302.9|5
1622052600000|2021-05-26 18:10:00|7318.6|7303.6|7317.2|7302.2|7318.6|7303.6|7316.8|7301.8|8
1622052900000|2021-05-26 18:15:00|7316.1|7301.1|7315.4|7300.4|7316.1|7301.1|7315.4|7300.4|9
1622053200000|2021-05-26 18:20:00|7315.3|7300.3|7315.4|7300.4|7315.4|7300.4|7312.9|7297.9|37
1622053500000|2021-05-26 18:25:00|7315.9|7300.9|7314.1|7299.1|7319.7|7300.9|7313.9|7294.3|14
1622053800000|2021-05-26 18:30:00|7314|7299|7314.4|7299.4|7314.4|7299.4|7313.6|7298.6|22
1622054400000|2021-05-26 18:40:00|7314.3|7299.3|7313.4|7298.4|7314.3|7299.3|7313.4|7298.4|4
1622054700000|2021-05-26 18:45:00|7313.2|7298.2|7313.6|7298.6|7313.7|7298.7|7313.1|7298.1|6
1622055300000|2021-05-26 18:55:00|7314.4|7299.4|7313.9|7298.9|7314.4|7299.4|7313.9|7298.9|4
1622055600000|2021-05-26 19:00:00|7314.1|7299.1|7313.9|7298.9|7314.1|7299.1|7313.6|7298.6|12
1622055900000|2021-05-26 19:05:00|7314.1|7299.1|7313.5|7298.5|7314.1|7299.1|7313.4|7298.4|12
1622056800000|2021-05-26 19:20:00|7313.3|7298.3|7312.5|7297.5|7313.3|7298.3|7312.5|7297.5|4
1622057100000|2021-05-26 19:25:00|7312.8|7297.8|7312.8|7297.8|7312.8|7297.8|7312.8|7297.8|1
1622057400000|2021-05-26 19:30:00|7312.5|7297.5|7313.3|7298.3|7313.3|7298.3|7312.5|7297.5|7
1622057700000|2021-05-26 19:35:00|7313|7298|7312.8|7297.8|7313|7298|7312.8|7297.8|3
1622058900000|2021-05-26 19:55:00|7312.1|7297.1|7312.2|7297.2|7312.2|7297.2|7312.1|7297.1|2
1622079000000|2021-05-27 01:30:00|7330.4|7305.4|7325.4|7300.4|7330.4|7305.4|7325.4|7300.4|4
1622079600000|2021-05-27 01:40:00|7325.8|7300.8|7325.8|7300.8|7325.8|7300.8|7325.8|7300.8|1
1622081100000|2021-05-27 02:05:00|7328.6|7303.6|7327|7302|7328.6|7303.6|7327|7302|3
1622081400000|2021-05-27 02:10:00|7326.5|7301.5|7326.5|7301.5|7326.5|7301.5|7326.5|7301.5|1
1622081700000|2021-05-27 02:15:00|7322.8|7297.8|7322.8|7297.8|7322.8|7297.8|7322.8|7297.8|1
1622082000000|2021-05-27 02:20:00|7322.2|7297.2|7324|7299|7324|7299|7320.2|7295.2|4
1622084100000|2021-05-27 02:55:00|7325|7300|7325.5|7300.5|7325.5|7300.5|7324|7299|3
1622084700000|2021-05-27 03:05:00|7326.1|7301.1|7326.1|7301.1|7326.1|7301.1|7326.1|7301.1|1
1622085000000|2021-05-27 03:10:00|7326|7301|7326.1|7301.1|7326.1|7301.1|7326|7301|2
1622085900000|2021-05-27 03:25:00|7325.8|7300.8|7325.3|7300.3|7325.8|7300.8|7323.8|7298.8|5
1622086200000|2021-05-27 03:30:00|7325.8|7300.8|7321.3|7306.3|7326.6|7306.8|7321.1|7299.8|52
1622086500000|2021-05-27 03:35:00|7322.1|7307.1|7321.5|7306.5|7325.4|7307.1|7319.8|7300.3|49
1622086800000|2021-05-27 03:40:00|7321.4|7306.4|7325.6|7300.6|7325.6|7306.5|7320.4|7300.3|21
1622087100000|2021-05-27 03:45:00|7325.2|7300.2|7325.7|7300.7|7325.7|7305.1|7320.1|7297.6|39
1622087400000|2021-05-27 03:50:00|7325.9|7300.9|7325|7300|7326|7305.5|7320.5|7298.8|17
1622087700000|2021-05-27 03:55:00|7324.6|7299.6|7324.1|7299.1|7324.6|7299.6|7321.7|7296.7|16
1622088000000|2021-05-27 04:00:00|7324|7299|7325.2|7300.2|7325.2|7300.2|7324|7299|3
1622088300000|2021-05-27 04:05:00|7325.3|7300.3|7319.4|7304.4|7325.3|7305|7319.4|7299|11
1622088600000|2021-05-27 04:10:00|7318.7|7303.7|7319.3|7304.3|7319.3|7304.3|7318.5|7303.5|5
1622088900000|2021-05-27 04:15:00|7319.4|7304.4|7318.3|7303.3|7319.4|7304.4|7318.2|7303.2|9
1622089200000|2021-05-27 04:20:00|7318.4|7303.4|7318.4|7303.4|7318.4|7303.4|7318.3|7303.3|11
1622089500000|2021-05-27 04:25:00|7318.6|7303.6|7319.1|7304.1|7319.3|7304.3|7318.3|7303.3|17
1622089800000|2021-05-27 04:30:00|7319|7304|7324.9|7299.9|7325.4|7305.6|7318.9|7299.2|79
1622090100000|2021-05-27 04:35:00|7319.7|7304.7|7316.8|7301.8|7320.6|7305.6|7316.7|7301.7|54
1622090400000|2021-05-27 04:40:00|7316.9|7301.9|7318.6|7303.6|7318.8|7303.8|7316.8|7301.8|65
1622090700000|2021-05-27 04:45:00|7318.7|7303.7|7318.2|7303.2|7318.9|7303.9|7318.1|7303.1|41
1622091000000|2021-05-27 04:50:00|7318.1|7303.1|7315.9|7300.9|7318.2|7303.2|7314.2|7299.2|73
1622091300000|2021-05-27 04:55:00|7315.8|7300.8|7315.8|7300.8|7316|7301|7315.6|7300.6|17
1622091600000|2021-05-27 05:00:00|7315.7|7300.7|7313.3|7298.3|7315.7|7300.7|7311.8|7296.8|74
1622091900000|2021-05-27 05:05:00|7313.2|7298.2|7310.8|7295.8|7313.3|7298.3|7309.7|7294.7|117
1622092200000|2021-05-27 05:10:00|7310.6|7295.6|7313.1|7298.1|7313.2|7298.2|7310.3|7295.3|43
1622092500000|2021-05-27 05:15:00|7312.4|7297.4|7312.5|7297.5|7313.4|7298.4|7311.1|7296.1|81
1622092800000|2021-05-27 05:20:00|7312.6|7297.6|7310.9|7295.9|7313.1|7298.1|7310.8|7295.8|58
1622093100000|2021-05-27 05:25:00|7311|7296|7311.5|7296.5|7311.6|7296.6|7310.8|7295.8|29
1622093400000|2021-05-27 05:30:00|7311.4|7296.4|7310.6|7295.6|7311.5|7296.5|7310.1|7295.1|37
1622093700000|2021-05-27 05:35:00|7310.5|7295.5|7311.4|7296.4|7311.5|7296.5|7310.2|7295.2|33
1622094000000|2021-05-27 05:40:00|7311.2|7296.2|7311|7296|7311.7|7296.7|7310.7|7295.7|29
1622094300000|2021-05-27 05:45:00|7310.8|7295.8|7308.8|7293.8|7310.8|7295.8|7308.8|7293.8|82
1622094600000|2021-05-27 05:50:00|7308.7|7293.7|7307.5|7292.5|7309.9|7294.9|7306.9|7291.9|67
1622094900000|2021-05-27 05:55:00|7307.4|7292.4|7308|7293|7309.3|7294.3|7307.3|7292.3|70
1622095200000|2021-05-27 06:00:00|7308.1|7293.1|7305.6|7290.6|7308.1|7293.1|7304.6|7289.6|97
1622095500000|2021-05-27 06:05:00|7305.5|7290.5|7304.8|7289.8|7306.3|7291.3|7302.6|7287.6|90
1622095800000|2021-05-27 06:10:00|7305|7290|7307.9|7292.9|7308|7293|7305|7290|54
1622096100000|2021-05-27 06:15:00|7307.8|7292.8|7308.4|7293.4|7308.4|7293.4|7306.5|7291.5|31
1622096400000|2021-05-27 06:20:00|7308.5|7293.5|7305.7|7290.7|7308.5|7293.5|7305.5|7290.5|66
1622096700000|2021-05-27 06:25:00|7305.8|7290.8|7306.4|7291.4|7306.8|7291.8|7305.3|7290.3|42
1622097000000|2021-05-27 06:30:00|7306.3|7291.3|7306.3|7291.3|7306.3|7291.3|7305.8|7290.8|14
1622097300000|2021-05-27 06:35:00|7306.2|7291.2|7305.2|7290.2|7306.3|7291.3|7305.1|7290.1|35
1622097600000|2021-05-27 06:40:00|7305.3|7290.3|7307|7292|7307.9|7292.9|7304.9|7289.9|43
1622097900000|2021-05-27 06:45:00|7307.1|7292.1|7306.8|7291.8|7308|7293|7306.7|7291.7|39
1622098200000|2021-05-27 06:50:00|7306.7|7291.7|7307.6|7292.6|7307.8|7292.8|7305.9|7290.9|46
1622098500000|2021-05-27 06:55:00|7307.5|7292.5|7307.6|7292.6|7308.9|7293.9|7307.5|7292.5|51
1622098800000|2021-05-27 07:00:00|7307.2|7292.2|7306.5|7291.5|7307.2|7292.2|7306|7291|52
1622099100000|2021-05-27 07:05:00|7306.4|7291.4|7308.2|7293.2|7308.2|7293.2|7306.2|7291.2|31
1622099400000|2021-05-27 07:10:00|7308.1|7293.1|7307.3|7292.3|7308.3|7293.3|7307.3|7292.3|19
1622099700000|2021-05-27 07:15:00|7307.1|7292.1|7305.1|7290.1|7307.1|7292.1|7304.8|7289.8|46
1622100000000|2021-05-27 07:20:00|7305|7290|7305.2|7290.2|7305.8|7290.8|7304.8|7289.8|29
1622100300000|2021-05-27 07:25:00|7305.1|7290.1|7304.5|7289.5|7305.9|7290.9|7304.4|7289.4|43
1622100600000|2021-05-27 07:30:00|7304.6|7289.6|7305|7290|7305.5|7290.5|7304.1|7289.1|33
1622100900000|2021-05-27 07:35:00|7304.7|7289.7|7304.8|7289.8|7304.8|7289.8|7303.7|7288.7|28
1622101200000|2021-05-27 07:40:00|7304.7|7289.7|7305.6|7290.6|7305.6|7290.6|7304.2|7289.2|26
1622101500000|2021-05-27 07:45:00|7305.4|7290.4|7306.4|7291.4|7307|7292|7305.4|7290.4|30
1622101800000|2021-05-27 07:50:00|7306.3|7291.3|7306.6|7291.6|7306.6|7291.6|7306.3|7291.3|37
1622102100000|2021-05-27 07:55:00|7307.2|7292.2|7305.6|7290.6|7307.4|7292.4|7305.1|7290.1|46
1622102400000|2021-05-27 08:00:00|7305.7|7290.7|7304.3|7289.3|7306.8|7291.8|7303.8|7288.8|68
1622102700000|2021-05-27 08:05:00|7304.1|7289.1|7306|7291|7306|7291|7303.8|7288.8|43
1622103000000|2021-05-27 08:10:00|7306.1|7291.1|7306|7291|7308.2|7293.2|7305.3|7290.3|83
1622103300000|2021-05-27 08:15:00|7305.9|7290.9|7304.9|7289.9|7305.9|7290.9|7304.7|7289.7|15
1622103600000|2021-05-27 08:20:00|7304.8|7289.8|7306.2|7291.2|7306.2|7291.2|7304.8|7289.8|15
1622103900000|2021-05-27 08:25:00|7306.1|7291.1|7304.5|7289.5|7307|7292|7304.2|7289.2|34
1622104200000|2021-05-27 08:30:00|7304.4|7289.4|7305.6|7290.6|7305.9|7290.9|7303.9|7288.9|35
1622104500000|2021-05-27 08:35:00|7305.7|7290.7|7306.3|7291.3|7306.8|7291.8|7305.2|7290.2|55
1622104800000|2021-05-27 08:40:00|7306.5|7291.5|7306.8|7291.8|7307.1|7292.1|7306.2|7291.2|43
1622105100000|2021-05-27 08:45:00|7307.1|7292.1|7306.8|7291.8|7308.6|7293.6|7306.4|7291.4|52
1622105400000|2021-05-27 08:50:00|7307.1|7292.1|7307.3|7292.3|7307.8|7292.8|7306.7|7291.7|26
1622105700000|2021-05-27 08:55:00|7307.6|7292.6|7308.5|7293.5|7309.1|7294.1|7307.6|7292.6|25
1622106000000|2021-05-27 09:00:00|7308.6|7293.6|7306.8|7291.8|7309.3|7294.3|7306.5|7291.5|40
1622106300000|2021-05-27 09:05:00|7306.5|7291.5|7305.7|7290.7|7306.7|7291.7|7305.7|7290.7|29
1622106600000|2021-05-27 09:10:00|7305.6|7290.6|7305.4|7290.4|7305.7|7290.7|7305.1|7290.1|50
1622106900000|2021-05-27 09:15:00|7305.1|7290.1|7304|7289|7305.1|7290.1|7303.6|7288.6|51
1622107200000|2021-05-27 09:20:00|7304.1|7289.1|7304|7289|7304.9|7289.9|7302.5|7287.5|39
1622107500000|2021-05-27 09:25:00|7303.9|7288.9|7299.9|7284.9|7303.9|7288.9|7298|7283|86
1622107800000|2021-05-27 09:30:00|7299.8|7284.8|7295.8|7280.8|7301.1|7286.1|7293.8|7278.8|209
1622108100000|2021-05-27 09:35:00|7295.9|7280.9|7295.2|7280.2|7296.1|7281.1|7291.6|7276.6|209
1622108400000|2021-05-27 09:40:00|7295.1|7280.1|7298.1|7283.1|7298.4|7283.4|7294.9|7279.9|101
1622108700000|2021-05-27 09:45:00|7298|7283|7296.1|7281.1|7298|7283|7296.1|7281.1|59
1622109000000|2021-05-27 09:50:00|7296.6|7281.6|7300.3|7285.3|7300.5|7285.5|7296.2|7281.2|104
1622109300000|2021-05-27 09:55:00|7300.4|7285.4|7299.4|7284.4|7302.3|7287.3|7298.9|7283.9|106
1622109600000|2021-05-27 10:00:00|7299.6|7284.6|7299.2|7284.2|7300|7285|7297.9|7282.9|80
1622109900000|2021-05-27 10:05:00|7298.9|7283.9|7300.4|7285.4|7300.5|7285.5|7298.4|7283.4|34
1622110200000|2021-05-27 10:10:00|7300.3|7285.3|7300.3|7285.3|7300.8|7285.8|7300.2|7285.2|36
1622110500000|2021-05-27 10:15:00|7300.4|7285.4|7300.6|7285.6|7301|7286|7300.4|7285.4|31
1622110800000|2021-05-27 10:20:00|7300.7|7285.7|7300.1|7285.1|7301.3|7286.3|7300.1|7285.1|27
1622111100000|2021-05-27 10:25:00|7300|7285|7298.7|7283.7|7300.1|7285.1|7298.7|7283.7|12
1622111400000|2021-05-27 10:30:00|7298.6|7283.6|7299|7284|7299.2|7284.2|7297.8|7282.8|22
1622111700000|2021-05-27 10:35:00|7298.9|7283.9|7299|7284|7299.2|7284.2|7297.5|7282.5|42
1622112000000|2021-05-27 10:40:00|7299.1|7284.1|7297.3|7282.3|7299.1|7284.1|7296.9|7281.9|46
1622112300000|2021-05-27 10:45:00|7297.4|7282.4|7297|7282|7297.9|7282.9|7297|7282|22
1622112600000|2021-05-27 10:50:00|7296.5|7281.5|7296.5|7281.5|7296.5|7281.5|7294.9|7279.9|26
1622112900000|2021-05-27 10:55:00|7296.9|7281.9|7298|7283|7300|7285|7296.9|7281.9|46
1622113200000|2021-05-27 11:00:00|7297.9|7282.9|7299.1|7284.1|7299.5|7284.5|7297.9|7282.9|45
1622113500000|2021-05-27 11:05:00|7299.4|7284.4|7294.9|7279.9|7299.5|7284.5|7294.4|7279.4|99
1622113800000|2021-05-27 11:10:00|7295|7280|7297.5|7282.5|7297.6|7282.6|7295|7280|47
1622114100000|2021-05-27 11:15:00|7297.6|7282.6|7297.4|7282.4|7297.6|7282.6|7296.1|7281.1|67
1622114400000|2021-05-27 11:20:00|7297.5|7282.5|7298.8|7283.8|7299.1|7284.1|7297.5|7282.5|37
1622114700000|2021-05-27 11:25:00|7298.6|7283.6|7298|7283|7299.9|7284.9|7298|7283|51
1622115000000|2021-05-27 11:30:00|7297.8|7282.8|7303.1|7278.1|7303.2|7283|7297.7|7277.4|22
1622115300000|2021-05-27 11:35:00|7302.4|7277.4|7302.1|7277.1|7303.1|7278.1|7302.1|7277.1|29
1622115600000|2021-05-27 11:40:00|7302|7277|7302|7277|7304.2|7283.4|7297.2|7275|52
1622115900000|2021-05-27 11:45:00|7302.1|7277.1|7306.2|7281.2|7307.3|7286.7|7300.6|7277.1|59
1622116200000|2021-05-27 11:50:00|7306.3|7281.3|7298.6|7283.6|7306.7|7286.9|7297.9|7277.4|65
1622116500000|2021-05-27 11:55:00|7298.5|7283.5|7301.8|7276.8|7303.1|7283.5|7297|7276.4|63
1622116800000|2021-05-27 12:00:00|7303.1|7278.1|7298.8|7283.8|7303.1|7283.8|7298.1|7276.5|83
1622117100000|2021-05-27 12:05:00|7299|7284|7302|7287|7306|7287.8|7299|7279.9|82
1622117400000|2021-05-27 12:10:00|7302.3|7287.3|7303.2|7288.2|7303.3|7288.3|7302.3|7287.3|33
1622117700000|2021-05-27 12:15:00|7303.1|7288.1|7303.2|7288.2|7303.3|7288.3|7302.9|7287.9|35
1622118000000|2021-05-27 12:20:00|7303.1|7288.1|7302.8|7287.8|7303.2|7288.2|7302.5|7287.5|43
1622118300000|2021-05-27 12:25:00|7303|7288|7303.3|7288.3|7303.3|7288.3|7302.4|7287.4|24
1622118600000|2021-05-27 12:30:00|7303.1|7288.1|7302.3|7287.3|7308.7|7289.2|7302.2|7283.3|86
1622118900000|2021-05-27 12:35:00|7302|7287|7305|7280|7305.7|7287|7299.3|7278.5|168
1622119200000|2021-05-27 12:40:00|7305.1|7280.1|7301|7286|7305.5|7286.2|7300.4|7279.7|48
1622119500000|2021-05-27 12:45:00|7301.1|7286.1|7306.6|7281.6|7308|7288.1|7300.8|7280.9|107
1622119800000|2021-05-27 12:50:00|7307.9|7282.9|7306.4|7281.4|7308.3|7283.3|7306.4|7281.4|100
1622120100000|2021-05-27 12:55:00|7307.4|7282.4|7303.2|7288.2|7308.9|7288.7|7303|7281.3|99
1622120400000|2021-05-27 13:00:00|7308.6|7283.6|7308.6|7283.6|7308.8|7283.8|7308.4|7283.4|40
1622120700000|2021-05-27 13:05:00|7308.7|7283.7|7308.5|7283.5|7308.8|7283.8|7308.3|7283.3|31
1622121000000|2021-05-27 13:10:00|7308.6|7283.6|7308.6|7283.6|7308.8|7283.8|7308.5|7283.5|19
1622121300000|2021-05-27 13:15:00|7308.5|7283.5|7303.4|7288.4|7308.8|7288.6|7303|7283.5|65
1622121600000|2021-05-27 13:20:00|7303.5|7288.5|7302.4|7287.4|7303.8|7288.8|7301.9|7286.9|35
1622121900000|2021-05-27 13:25:00|7302.3|7287.3|7302|7287|7307.3|7287.5|7301.7|7282|20
1622122200000|2021-05-27 13:30:00|7302.1|7287.1|7301.8|7286.8|7302.1|7287.1|7301.1|7286.1|33
1622122500000|2021-05-27 13:35:00|7301.7|7286.7|7301.2|7286.2|7301.7|7286.7|7301|7286|19
1622122800000|2021-05-27 13:40:00|7301.3|7286.3|7301.4|7286.4|7301.4|7286.4|7301|7286|17
1622123100000|2021-05-27 13:45:00|7301.6|7286.6|7304.4|7289.4|7304.9|7289.9|7301.6|7286.6|47
1622123400000|2021-05-27 13:50:00|7304.3|7289.3|7303.8|7288.8|7304.8|7289.8|7303.6|7288.6|29
1622123700000|2021-05-27 13:55:00|7303.9|7288.9|7305.1|7290.1|7305.2|7290.2|7303.6|7288.6|71
1622124000000|2021-05-27 14:00:00|7305.3|7290.3|7305.2|7290.2|7305.3|7290.3|7304.2|7289.2|44
1622124300000|2021-05-27 14:05:00|7305.3|7290.3|7304.1|7289.1|7305.3|7290.3|7304.1|7289.1|12
1622124600000|2021-05-27 14:10:00|7304|7289|7303.8|7288.8|7304.1|7289.1|7303.3|7288.3|62
1622124900000|2021-05-27 14:15:00|7303.7|7288.7|7304.2|7289.2|7304.4|7289.4|7303.6|7288.6|44
1622125200000|2021-05-27 14:20:00|7303.7|7288.7|7304|7289|7304.1|7289.1|7303.7|7288.7|27
1622125500000|2021-05-27 14:25:00|7303.9|7288.9|7302.5|7287.5|7304|7289|7302.5|7287.5|13
1622125800000|2021-05-27 14:30:00|7302.6|7287.6|7302.7|7287.7|7302.8|7287.8|7301.1|7286.1|25
1622126100000|2021-05-27 14:35:00|7303.3|7288.3|7302.7|7287.7|7307.7|7288.4|7302.1|7282.5|64
1622126400000|2021-05-27 14:40:00|7302.9|7287.9|7303|7288|7303.3|7288.3|7302.5|7287.5|21
1622126700000|2021-05-27 14:45:00|7303.2|7288.2|7303.2|7288.2|7303.2|7288.2|7303.2|7288.2|1
1622127000000|2021-05-27 14:50:00|7302.3|7287.3|7302.4|7287.4|7304|7289|7301.9|7286.9|28
1622127300000|2021-05-27 14:55:00|7302.5|7287.5|7302.4|7287.4|7302.7|7287.7|7301.9|7286.9|34
1622127600000|2021-05-27 15:00:00|7302.5|7287.5|7302.9|7287.9|7303.1|7288.1|7302.5|7287.5|14
1622127900000|2021-05-27 15:05:00|7303|7288|7301.7|7286.7|7303|7288|7301.7|7286.7|12
1622128200000|2021-05-27 15:10:00|7302.1|7287.1|7303.5|7288.5|7303.6|7288.6|7302.1|7287.1|13
1622128500000|2021-05-27 15:15:00|7303.4|7288.4|7304.3|7289.3|7305.1|7290.1|7303.4|7288.4|36
1622128800000|2021-05-27 15:20:00|7304.2|7289.2|7304.3|7289.3|7304.4|7289.4|7304|7289|52
1622129100000|2021-05-27 15:25:00|7304.4|7289.4|7306|7291|7306.4|7291.4|7304.1|7289.1|29
1622129400000|2021-05-27 15:30:00|7306.2|7291.2|7306.2|7291.2|7307.5|7292.5|7306.2|7291.2|36
1622129700000|2021-05-27 15:35:00|7306.4|7291.4|7305.5|7290.5|7306.4|7291.4|7305|7290|42
1622130000000|2021-05-27 15:40:00|7305.4|7290.4|7305.2|7290.2|7305.5|7290.5|7304.8|7289.8|34
1622130300000|2021-05-27 15:45:00|7305.3|7290.3|7306|7291|7310.6|7291.2|7303.8|7284.1|56
1622130600000|2021-05-27 15:50:00|7305.8|7290.8|7304.9|7289.9|7305.8|7290.8|7304.8|7289.8|64
1622130900000|2021-05-27 15:55:00|7304.8|7289.8|7304.9|7289.9|7305|7290|7304.7|7289.7|37
1622131200000|2021-05-27 16:00:00|7304.8|7289.8|7306|7291|7306.1|7291.1|7304.8|7289.8|37
1622131500000|2021-05-27 16:05:00|7306.3|7291.3|7314.5|7289.5|7314.8|7294.5|7306.3|7289|63
1622131800000|2021-05-27 16:10:00|7314.3|7289.3|7314.3|7289.3|7314.6|7294.5|7308.2|7289|75
1622132100000|2021-05-27 16:15:00|7308.2|7293.2|7308.4|7293.4|7314.6|7294.4|7308|7289.3|66
1622132400000|2021-05-27 16:20:00|7308.3|7293.3|7310|7295|7314.7|7295|7308.2|7289|52
1622132700000|2021-05-27 16:25:00|7309.9|7294.9|7308.2|7293.2|7310.1|7295.1|7307.9|7292.9|38
1622133000000|2021-05-27 16:30:00|7308|7293|7310.1|7295.1|7314.5|7295.1|7308|7288.8|47
1622133300000|2021-05-27 16:35:00|7310|7295|7310|7295|7310.1|7295.1|7309.9|7294.9|11
1622133600000|2021-05-27 16:40:00|7310.1|7295.1|7310|7295|7310.1|7295.1|7310|7295|14
1622133900000|2021-05-27 16:45:00|7310.1|7295.1|7310.1|7295.1|7310.1|7295.1|7309.8|7294.8|7
1622134200000|2021-05-27 16:50:00|7310|7295|7308.9|7293.9|7310.4|7295.4|7308.8|7293.8|45
1622134500000|2021-05-27 16:55:00|7309|7294|7308.9|7293.9|7309.2|7294.2|7308.7|7293.7|44
1622134800000|2021-05-27 17:00:00|7309|7294|7308.5|7293.5|7309|7294|7308.4|7293.4|80
1622135100000|2021-05-27 17:05:00|7308.4|7293.4|7309.1|7294.1|7309.1|7294.1|7307.9|7292.9|78
1622135400000|2021-05-27 17:10:00|7309.2|7294.2|7309|7294|7309.3|7294.3|7307.8|7292.8|24
1622135700000|2021-05-27 17:15:00|7309.1|7294.1|7309.3|7294.3|7309.3|7294.3|7309.1|7294.1|5
1622136300000|2021-05-27 17:25:00|7309.2|7294.2|7309.3|7294.3|7309.3|7294.3|7309.2|7294.2|4
1622136600000|2021-05-27 17:30:00|7309.4|7294.4|7309.2|7294.2|7309.4|7294.4|7309.2|7294.2|20
1622136900000|2021-05-27 17:35:00|7309.3|7294.3|7308.9|7293.9|7309.3|7294.3|7308.8|7293.8|47
1622137200000|2021-05-27 17:40:00|7308.7|7293.7|7309.2|7294.2|7309.2|7294.2|7308.6|7293.6|10
1622137500000|2021-05-27 17:45:00|7309.1|7294.1|7309.9|7294.9|7310.3|7295.3|7309.1|7294.1|24
1622137800000|2021-05-27 17:50:00|7309.7|7294.7|7309.2|7294.2|7310.2|7295.2|7308.9|7293.9|17
1622138100000|2021-05-27 17:55:00|7309.3|7294.3|7309|7294|7309.4|7294.4|7308.4|7293.4|30
1622138400000|2021-05-27 18:00:00|7309.1|7294.1|7310.2|7295.2|7310.6|7295.6|7309.1|7294.1|23
1622138700000|2021-05-27 18:05:00|7310.3|7295.3|7310.2|7295.2|7310.8|7295.8|7310|7295|28
1622139000000|2021-05-27 18:10:00|7310.4|7295.4|7316.9|7291.9|7317.1|7295.8|7310.3|7291.9|34
1622139300000|2021-05-27 18:15:00|7317|7292|7310.9|7295.9|7317|7295.9|7310.3|7292|13
1622139600000|2021-05-27 18:20:00|7311|7296|7311.3|7296.3|7311.3|7296.3|7310.7|7295.7|13
1622139900000|2021-05-27 18:25:00|7311.4|7296.4|7311|7296|7311.9|7296.9|7310.9|7295.9|14
1622140200000|2021-05-27 18:30:00|7311.2|7296.2|7311.2|7296.2|7311.2|7296.2|7311.1|7296.1|3
1622140500000|2021-05-27 18:35:00|7311.3|7296.3|7311.5|7296.5|7311.6|7296.6|7311.3|7296.3|11
1622140800000|2021-05-27 18:40:00|7311.4|7296.4|7312.4|7297.4|7312.5|7297.5|7311.3|7296.3|11
1622141100000|2021-05-27 18:45:00|7312.1|7297.1|7311.8|7296.8|7312.1|7297.1|7311.5|7296.5|8
1622141400000|2021-05-27 18:50:00|7311.9|7296.9|7311.4|7296.4|7311.9|7296.9|7311.4|7296.4|4
1622141700000|2021-05-27 18:55:00|7311.1|7296.1|7311.3|7296.3|7311.6|7296.6|7310|7295|15
1622142000000|2021-05-27 19:00:00|7311.2|7296.2|7312.3|7297.3|7312.6|7297.6|7311.2|7296.2|13
1622142300000|2021-05-27 19:05:00|7312.4|7297.4|7312.4|7297.4|7312.4|7297.4|7312.4|7297.4|1
1622142600000|2021-05-27 19:10:00|7312.1|7297.1|7312.2|7297.2|7316|7297.4|7311.3|7291|14
1622142900000|2021-05-27 19:15:00|7312.3|7297.3|7312.6|7297.6|7312.9|7297.9|7312.3|7297.3|4
1622143200000|2021-05-27 19:20:00|7312.5|7297.5|7312|7297|7312.5|7297.5|7311.9|7296.9|3
1622143500000|2021-05-27 19:25:00|7311.9|7296.9|7312.9|7297.9|7313.2|7298.2|7311.9|7296.9|11
1622143800000|2021-05-27 19:30:00|7313|7298|7313|7298|7313.2|7298.2|7312.8|7297.8|6
1622144400000|2021-05-27 19:40:00|7313.1|7298.1|7312.9|7297.9|7313.2|7298.2|7312.8|7297.8|5
1622144700000|2021-05-27 19:45:00|7312.8|7297.8|7311|7296|7312.8|7297.8|7311|7296|6
1622145000000|2021-05-27 19:50:00|7311.2|7296.2|7311.2|7296.2|7311.4|7296.4|7310.6|7295.6|6
1622145300000|2021-05-27 19:55:00|7311.3|7296.3|7312.5|7297.5|7317.4|7297.5|7311.3|7291.3|13
1622165400000|2021-05-28 01:30:00|7306.8|7281.8|7306.8|7281.8|7306.8|7281.8|7306.8|7281.8|1
1622166000000|2021-05-28 01:40:00|7306.2|7281.2|7306.8|7281.8|7306.8|7281.8|7306.2|7281.2|2
1622166300000|2021-05-28 01:45:00|7306|7281|7306|7281|7306|7281|7306|7281|1
1622167800000|2021-05-28 02:10:00|7307.5|7282.5|7305.5|7280.5|7307.5|7282.5|7303.3|7278.3|4
1622169600000|2021-05-28 02:40:00|7306|7281|7306|7281|7306|7281|7306|7281|1
1622170800000|2021-05-28 03:00:00|7305.8|7280.8|7305.8|7280.8|7305.8|7280.8|7305.8|7280.8|1
1622171400000|2021-05-28 03:10:00|7305.3|7280.3|7305.3|7280.3|7305.3|7280.3|7305.3|7280.3|1
1622171700000|2021-05-28 03:15:00|7304.8|7279.8|7303.5|7278.5|7304.8|7279.8|7303.5|7278.5|2
1622172300000|2021-05-28 03:25:00|7302.5|7277.5|7302.5|7277.5|7302.5|7277.5|7302.5|7277.5|1
1622172600000|2021-05-28 03:30:00|7304.1|7279.1|7302.1|7277.1|7304.8|7279.8|7301.8|7276.8|14
1622172900000|2021-05-28 03:35:00|7296.8|7281.8|7296.2|7281.2|7303.2|7282.6|7296|7276.8|38
1622173200000|2021-05-28 03:40:00|7296.4|7281.4|7298|7283|7298.8|7283.8|7296.3|7281.3|35
1622173500000|2021-05-28 03:45:00|7298.1|7283.1|7297.8|7282.8|7298.1|7283.1|7297|7282|24
1622173800000|2021-05-28 03:50:00|7297.7|7282.7|7297.4|7282.4|7298.4|7283.4|7297.4|7282.4|32
1622174100000|2021-05-28 03:55:00|7297.5|7282.5|7295.1|7280.1|7297.5|7282.5|7295|7280|22
1622174400000|2021-05-28 04:00:00|7295|7280|7293.7|7278.7|7295.2|7280.2|7293.6|7278.6|23
1622174700000|2021-05-28 04:05:00|7293.6|7278.6|7292.3|7277.3|7293.6|7278.6|7290|7275|77
1622175000000|2021-05-28 04:10:00|7292|7277|7293.6|7278.6|7293.7|7278.7|7291.9|7276.9|32
1622175300000|2021-05-28 04:15:00|7293.5|7278.5|7290.4|7275.4|7293.6|7278.6|7289.8|7274.8|47
1622175600000|2021-05-28 04:20:00|7290.3|7275.3|7291.4|7276.4|7291.9|7276.9|7290.2|7275.2|24
1622175900000|2021-05-28 04:25:00|7291.5|7276.5|7290.5|7275.5|7291.6|7276.6|7290.3|7275.3|26
1622176200000|2021-05-28 04:30:00|7290.6|7275.6|7286.2|7271.2|7290.7|7275.7|7286|7271|85
1622176500000|2021-05-28 04:35:00|7286.3|7271.3|7287.3|7272.3|7288|7273|7284.7|7269.7|98
1622176800000|2021-05-28 04:40:00|7287.4|7272.4|7286.7|7271.7|7289.6|7274.6|7286.7|7271.7|42
1622177100000|2021-05-28 04:45:00|7286.8|7271.8|7286|7271|7286.9|7271.9|7285.8|7270.8|39
1622177400000|2021-05-28 04:50:00|7285.9|7270.9|7284.9|7269.9|7287.5|7272.5|7284.7|7269.7|83
1622177700000|2021-05-28 04:55:00|7284.8|7269.8|7282|7267|7285.8|7270.8|7281.9|7266.9|129
1622178000000|2021-05-28 05:00:00|7281.9|7266.9|7281.3|7266.3|7281.9|7266.9|7279.2|7264.2|91
1622178300000|2021-05-28 05:05:00|7281.4|7266.4|7280.2|7265.2|7281.8|7266.8|7280.2|7265.2|53
1622178600000|2021-05-28 05:10:00|7280.4|7265.4|7275.7|7260.7|7280.4|7265.4|7274.6|7254.3|98
1622178900000|2021-05-28 05:15:00|7276|7261|7279.2|7264.2|7281.9|7266.9|7275.9|7260.9|97
1622179200000|2021-05-28 05:20:00|7279.1|7264.1|7279.7|7264.7|7281.6|7266.6|7278.7|7263.7|71
1622179500000|2021-05-28 05:25:00|7279.6|7264.6|7280.1|7265.1|7281|7266|7279.1|7264.1|75
1622179800000|2021-05-28 05:30:00|7279.3|7264.3|7280.5|7265.5|7280.5|7265.5|7279.3|7264.3|44
1622180100000|2021-05-28 05:35:00|7279.5|7264.5|7280|7265|7280.6|7265.6|7279.1|7264.1|58
1622180400000|2021-05-28 05:40:00|7279.9|7264.9|7281.3|7266.3|7281.3|7266.3|7279.6|7264.6|66
1622180700000|2021-05-28 05:45:00|7281.4|7266.4|7286.6|7271.6|7287.5|7272.5|7281.1|7266.1|158
1622181000000|2021-05-28 05:50:00|7286.5|7271.5|7289.3|7274.3|7289.3|7274.3|7285.3|7270.3|207
1622181300000|2021-05-28 05:55:00|7289|7274|7286.1|7271.1|7289|7274|7285|7270|95
1622181600000|2021-05-28 06:00:00|7286.2|7271.2|7284.8|7269.8|7288.4|7273.4|7284.4|7269.4|112
1622181900000|2021-05-28 06:05:00|7284.7|7269.7|7287.8|7272.8|7288|7273|7284.7|7269.7|56
1622182200000|2021-05-28 06:10:00|7288.1|7273.1|7291.1|7276.1|7291.2|7276.2|7287.3|7272.3|75
1622182500000|2021-05-28 06:15:00|7290.8|7275.8|7289.1|7274.1|7291.1|7276.1|7288.9|7273.9|44
1622182800000|2021-05-28 06:20:00|7289|7274|7290.3|7275.3|7291.3|7276.3|7289|7274|51
1622183100000|2021-05-28 06:25:00|7290.4|7275.4|7288.7|7273.7|7290.5|7275.5|7288.5|7273.5|46
1622183400000|2021-05-28 06:30:00|7288.8|7273.8|7287.1|7272.1|7289|7274|7287.1|7272.1|36
1622183700000|2021-05-28 06:35:00|7286.7|7271.7|7285.4|7270.4|7287.5|7272.5|7284.3|7269.3|100
1622184000000|2021-05-28 06:40:00|7285.6|7270.6|7288|7273|7289.8|7274.8|7285.4|7270.4|115
1622184300000|2021-05-28 06:45:00|7287.5|7272.5|7287.4|7272.4|7289|7274|7286.3|7271.3|64
1622184600000|2021-05-28 06:50:00|7287.3|7272.3|7288.1|7273.1|7288.9|7273.9|7287.3|7272.3|28
1622184900000|2021-05-28 06:55:00|7288.2|7273.2|7286.3|7271.3|7288.4|7273.4|7285.6|7270.6|30
1622185200000|2021-05-28 07:00:00|7286.4|7271.4|7288.3|7273.3|7289.2|7274.2|7285.3|7270.3|75
1622185500000|2021-05-28 07:05:00|7288.4|7273.4|7288.2|7273.2|7288.4|7273.4|7287.3|7272.3|32
1622185800000|2021-05-28 07:10:00|7288.3|7273.3|7287.2|7272.2|7288.7|7273.7|7287.1|7272.1|18
1622186100000|2021-05-28 07:15:00|7287.3|7272.3|7289.8|7274.8|7289.8|7274.8|7287.3|7272.3|40
1622186400000|2021-05-28 07:20:00|7290.2|7275.2|7289.9|7274.9|7290.9|7275.9|7289.3|7274.3|71
1622186700000|2021-05-28 07:25:00|7290|7275|7291|7276|7291.3|7276.3|7289.1|7274.1|57
1622187000000|2021-05-28 07:30:00|7290.9|7275.9|7291.6|7276.6|7291.6|7276.6|7290.8|7275.8|47
1622187300000|2021-05-28 07:35:00|7291.7|7276.7|7291.5|7276.5|7294.3|7279.3|7291.5|7276.5|81
1622187600000|2021-05-28 07:40:00|7291.3|7276.3|7291.3|7276.3|7291.8|7276.8|7290.7|7275.7|24
1622187900000|2021-05-28 07:45:00|7291|7276|7290.8|7275.8|7291.1|7276.1|7289|7274|92
1622188200000|2021-05-28 07:50:00|7290.7|7275.7|7290.3|7275.3|7290.8|7275.8|7289.7|7274.7|32
1622188500000|2021-05-28 07:55:00|7290.2|7275.2|7286.5|7271.5|7290.2|7275.2|7286.2|7271.2|69
1622188800000|2021-05-28 08:00:00|7286.6|7271.6|7286.3|7271.3|7286.6|7271.6|7284|7269|122
1622189100000|2021-05-28 08:05:00|7286.1|7271.1|7289.6|7274.6|7290.4|7275.4|7285|7270|134
1622189400000|2021-05-28 08:10:00|7289.7|7274.7|7288.2|7273.2|7289.9|7274.9|7287|7272|85
1622189700000|2021-05-28 08:15:00|7288.1|7273.1|7285|7270|7289.2|7274.2|7285|7270|85
1622190000000|2021-05-28 08:20:00|7284.9|7269.9|7286.5|7271.5|7288.4|7273.4|7284.9|7269.9|55
1622190300000|2021-05-28 08:25:00|7286.6|7271.6|7285.5|7270.5|7287.9|7272.9|7285|7270|35
1622190600000|2021-05-28 08:30:00|7286|7271|7285.6|7270.6|7287.6|7272.6|7285.4|7270.4|71
1622190900000|2021-05-28 08:35:00|7285.5|7270.5|7282.7|7267.7|7285.7|7270.7|7282.6|7267.6|63
1622191200000|2021-05-28 08:40:00|7282.8|7267.8|7286.1|7271.1|7286.8|7271.8|7282.1|7267.1|87
1622191500000|2021-05-28 08:45:00|7286.7|7271.7|7286.8|7271.8|7287.3|7272.3|7285.7|7270.7|80
1622191800000|2021-05-28 08:50:00|7286.6|7271.6|7286.8|7271.8|7286.9|7271.9|7286|7271|36
1622192100000|2021-05-28 08:55:00|7286.7|7271.7|7286.5|7271.5|7288.7|7273.7|7286.5|7271.5|51
1622192400000|2021-05-28 09:00:00|7286.4|7271.4|7286.6|7271.6|7287.8|7272.8|7285.9|7270.9|73
1622192700000|2021-05-28 09:05:00|7286.7|7271.7|7286.6|7271.6|7287|7272|7285.8|7270.8|56
1622193000000|2021-05-28 09:10:00|7286.5|7271.5|7286.6|7271.6|7286.9|7271.9|7285.9|7270.9|52
1622193300000|2021-05-28 09:15:00|7286.7|7271.7|7286.4|7271.4|7286.9|7271.9|7286.4|7271.4|29
1622193600000|2021-05-28 09:20:00|7286.5|7271.5|7285.8|7270.8|7286.5|7271.5|7285.8|7270.8|17
1622193900000|2021-05-28 09:25:00|7285.9|7270.9|7285.8|7270.8|7286.3|7271.3|7285.5|7270.5|15
1622194200000|2021-05-28 09:30:00|7285.9|7270.9|7286.5|7271.5|7286.8|7271.8|7285.8|7270.8|47
1622194500000|2021-05-28 09:35:00|7286.4|7271.4|7286|7271|7286.6|7271.6|7285.9|7270.9|33
1622194800000|2021-05-28 09:40:00|7285.8|7270.8|7282.1|7267.1|7285.8|7270.8|7281|7266|117
1622195100000|2021-05-28 09:45:00|7282.2|7267.2|7288.8|7273.8|7290.3|7275.3|7281.6|7266.6|156
1622195400000|2021-05-28 09:50:00|7289.1|7274.1|7290.9|7275.9|7292.7|7277.7|7288.9|7273.9|260
1622195700000|2021-05-28 09:55:00|7290.8|7275.8|7288.3|7273.3|7292.2|7277.2|7287.9|7272.9|152
1622196000000|2021-05-28 10:00:00|7288.4|7273.4|7287.7|7272.7|7288.7|7273.7|7287.2|7272.2|55
1622196300000|2021-05-28 10:05:00|7287.9|7272.9|7289.9|7274.9|7291.6|7276.6|7287.9|7272.9|59
1622196600000|2021-05-28 10:10:00|7290|7275|7290.4|7275.4|7292.1|7277.1|7289.7|7274.7|67
1622196900000|2021-05-28 10:15:00|7290.5|7275.5|7289.9|7274.9|7290.7|7275.7|7289.8|7274.8|38
1622197200000|2021-05-28 10:20:00|7289.8|7274.8|7289.7|7274.7|7289.9|7274.9|7289.4|7274.4|22
1622197500000|2021-05-28 10:25:00|7289.8|7274.8|7290.4|7275.4|7290.4|7275.4|7289.8|7274.8|6
1622197800000|2021-05-28 10:30:00|7290.5|7275.5|7290.3|7275.3|7290.5|7275.5|7289.7|7274.7|24
1622198100000|2021-05-28 10:35:00|7290|7275|7290.1|7275.1|7291|7276|7290|7275|25
1622198400000|2021-05-28 10:40:00|7290|7275|7290.1|7275.1|7290.2|7275.2|7289.7|7274.7|9
1622198700000|2021-05-28 10:45:00|7290|7275|7291.6|7276.6|7291.8|7276.8|7290|7275|48
1622199000000|2021-05-28 10:50:00|7291.5|7276.5|7292.1|7277.1|7292.3|7277.3|7291.5|7276.5|20
1622199300000|2021-05-28 10:55:00|7292.4|7277.4|7289.9|7274.9|7292.4|7277.4|7289.9|7274.9|31
1622199600000|2021-05-28 11:00:00|7290|7275|7290.1|7275.1|7290.1|7275.1|7289.6|7274.6|11
1622199900000|2021-05-28 11:05:00|7290|7275|7291.1|7276.1|7291.2|7276.2|7289.9|7274.9|21
1622200200000|2021-05-28 11:10:00|7291|7276|7290.8|7275.8|7291.3|7276.3|7290.8|7275.8|25
1622200500000|2021-05-28 11:15:00|7291|7276|7290.5|7275.5|7291.1|7276.1|7289.9|7274.9|40
1622200800000|2021-05-28 11:20:00|7290.7|7275.7|7293.1|7278.1|7293.1|7278.1|7290.5|7275.5|80
1622201100000|2021-05-28 11:25:00|7293|7278|7291.5|7276.5|7293.1|7278.1|7289.9|7274.9|59
1622201400000|2021-05-28 11:30:00|7291.4|7276.4|7291.5|7276.5|7291.5|7276.5|7291.3|7276.3|4
1622201700000|2021-05-28 11:35:00|7292.7|7277.7|7293|7278|7293|7278|7292.7|7277.7|4
1622202000000|2021-05-28 11:40:00|7292.7|7277.7|7292.2|7277.2|7292.9|7277.9|7292.2|7277.2|9
1622202300000|2021-05-28 11:45:00|7292.3|7277.3|7292.2|7277.2|7292.3|7277.3|7292.1|7277.1|8
1622202600000|2021-05-28 11:50:00|7292.1|7277.1|7294.6|7279.6|7298.6|7279.7|7292.1|7273.5|87
1622202900000|2021-05-28 11:55:00|7298.5|7273.5|7294|7279|7299.4|7279.8|7293.4|7273.1|95
1622203200000|2021-05-28 12:00:00|7293.6|7278.6|7295.5|7280.5|7295.6|7280.6|7293.2|7278.2|54
1622203500000|2021-05-28 12:05:00|7295.6|7280.6|7295.4|7280.4|7295.9|7280.9|7294.4|7279.4|111
1622203800000|2021-05-28 12:10:00|7295.5|7280.5|7296.3|7281.3|7300.6|7281.5|7295.1|7275.1|117
1622204100000|2021-05-28 12:15:00|7296.4|7281.4|7295.8|7280.8|7296.5|7281.5|7294.9|7279.9|75
1622204400000|2021-05-28 12:20:00|7295.7|7280.7|7294.7|7279.7|7295.8|7280.8|7294.7|7279.7|29
1622204700000|2021-05-28 12:25:00|7294.8|7279.8|7299.5|7274.5|7300.1|7281.2|7293.8|7274.5|85
1622205000000|2021-05-28 12:30:00|7294.5|7279.5|7294.1|7279.1|7294.6|7279.6|7293.5|7278.5|56
1622205300000|2021-05-28 12:35:00|7293.2|7278.2|7295.4|7280.4|7300.6|7280.7|7291.8|7271.8|164
1622205600000|2021-05-28 12:40:00|7295.5|7280.5|7295.2|7280.2|7299.6|7280.7|7294.5|7274.6|68
1622205900000|2021-05-28 12:45:00|7295.3|7280.3|7301.1|7276.1|7302|7283.1|7295.1|7276.1|95
1622206200000|2021-05-28 12:50:00|7296|7281|7297.7|7282.7|7301.3|7282.8|7295.6|7275.5|104
1622206500000|2021-05-28 12:55:00|7297.8|7282.8|7300.3|7285.3|7306.3|7286.5|7297.6|7280.7|83
1622206800000|2021-05-28 13:00:00|7300.4|7285.4|7301.7|7276.7|7305.2|7285.4|7296.4|7276.6|82
1622207100000|2021-05-28 13:05:00|7301.6|7276.6|7298.1|7273.1|7301.8|7280.5|7292.7|7272.2|81
1622207400000|2021-05-28 13:10:00|7298|7273|7296.9|7271.9|7298.2|7277.4|7292.2|7271.7|72
1622207700000|2021-05-28 13:15:00|7297|7272|7291.8|7276.8|7297.4|7277.3|7291.7|7272|63
1622208000000|2021-05-28 13:20:00|7291.7|7276.7|7293.2|7278.2|7293.5|7278.5|7291.7|7276.7|61
1622208600000|2021-05-28 13:30:00|7298.3|7273.3|7295.4|7270.4|7298.3|7277.9|7291.8|7270.3|20
1622208900000|2021-05-28 13:35:00|7295.5|7270.5|7295.6|7270.6|7295.7|7270.7|7295.5|7270.5|5
1622209200000|2021-05-28 13:40:00|7295.5|7270.5|7295|7270|7295.7|7270.7|7294.7|7269.7|38
1622209500000|2021-05-28 13:45:00|7295.3|7270.3|7294.3|7269.3|7295.5|7270.5|7294.3|7269.3|23
1622209800000|2021-05-28 13:50:00|7289.7|7274.7|7287.5|7272.5|7289.7|7274.7|7286.3|7271.3|41
1622210100000|2021-05-28 13:55:00|7287.2|7272.2|7287.8|7272.8|7288.1|7273.1|7286.8|7271.8|31
1622210400000|2021-05-28 14:00:00|7287.5|7272.5|7286.7|7271.7|7288.5|7273.5|7286.6|7271.6|18
1622210700000|2021-05-28 14:05:00|7286.6|7271.6|7286.6|7271.6|7286.6|7271.6|7286.6|7271.6|1
1622211000000|2021-05-28 14:10:00|7286.5|7271.5|7286|7271|7286.5|7271.5|7286|7271|7
1622211300000|2021-05-28 14:15:00|7286.1|7271.1|7287.6|7272.6|7287.7|7272.7|7286.1|7271.1|17
1622211600000|2021-05-28 14:20:00|7288.3|7273.3|7293.7|7268.7|7293.7|7273.8|7287.6|7268.5|28
1622211900000|2021-05-28 14:25:00|7293.8|7268.8|7288|7273|7294.9|7273|7288|7268.3|6
1622212200000|2021-05-28 14:30:00|7287.8|7272.8|7285.5|7270.5|7292.3|7272.8|7285.5|7267.2|11
1622212500000|2021-05-28 14:35:00|7290.1|7265.1|7290.1|7265.1|7290.1|7265.1|7290.1|7265.1|1
1622212800000|2021-05-28 14:40:00|7290.2|7265.2|7290.2|7265.2|7290.9|7265.9|7290.2|7265.2|7
1622213100000|2021-05-28 14:45:00|7290.4|7265.4|7290.8|7265.8|7290.8|7265.8|7290.4|7265.4|2
1622213400000|2021-05-28 14:50:00|7290.7|7265.7|7290.8|7265.8|7291.7|7270.5|7285.2|7265.7|11
1622213700000|2021-05-28 14:55:00|7290.7|7265.7|7290.3|7265.3|7291|7270.5|7285.2|7265.3|8
1622214000000|2021-05-28 15:00:00|7290.4|7265.4|7290.3|7265.3|7291|7270.2|7285.2|7265.3|5
1622214300000|2021-05-28 15:05:00|7290.2|7265.2|7284|7269|7290.4|7269.8|7284|7263.5|10
1622214600000|2021-05-28 15:10:00|7289.8|7264.8|7290.2|7265.2|7290.5|7271.2|7286.2|7264.8|7
1622215200000|2021-05-28 15:20:00|7290.3|7265.3|7290.5|7265.5|7290.6|7265.6|7290.1|7265.1|13
1622215500000|2021-05-28 15:25:00|7290.6|7265.6|7289.9|7264.9|7290.6|7265.6|7289.9|7264.9|43
1622215800000|2021-05-28 15:30:00|7290.5|7265.5|7285.8|7270.8|7293|7271.6|7283|7261.8|151
1622216100000|2021-05-28 15:35:00|7285.9|7270.9|7286|7271|7290.8|7271|7283.7|7262.5|55
1622216400000|2021-05-28 15:40:00|7286.1|7271.1|7286.1|7271.1|7286.3|7271.3|7285.9|7270.9|26
1622216700000|2021-05-28 15:45:00|7286|7271|7285|7270|7286|7271|7285|7270|15
1622217000000|2021-05-28 15:50:00|7284.8|7269.8|7285|7270|7285.2|7270.2|7284.8|7269.8|6
1622217300000|2021-05-28 15:55:00|7284.9|7269.9|7285.2|7270.2|7285.2|7270.2|7284.8|7269.8|6
1622217600000|2021-05-28 16:00:00|7285.6|7270.6|7285.4|7270.4|7285.6|7270.6|7285.2|7270.2|4
1622217900000|2021-05-28 16:05:00|7285.8|7270.8|7285.2|7270.2|7290.8|7271|7285.2|7265.6|42
1622218200000|2021-05-28 16:10:00|7284.8|7269.8|7285|7270|7285.2|7270.2|7284.7|7269.7|19
1622218500000|2021-05-28 16:15:00|7284.8|7269.8|7284.9|7269.9|7285|7270|7284.7|7269.7|20
1622218800000|2021-05-28 16:20:00|7285|7270|7285.2|7270.2|7285.2|7270.2|7284.9|7269.9|20
1622219100000|2021-05-28 16:25:00|7285.3|7270.3|7285.2|7270.2|7290.7|7270.9|7285.2|7265.7|8
1622219400000|2021-05-28 16:30:00|7285.1|7270.1|7285.3|7270.3|7285.4|7270.4|7284.7|7269.7|44
1622219700000|2021-05-28 16:35:00|7285.4|7270.4|7284.9|7269.9|7285.5|7270.5|7284.3|7269.3|43
1622220000000|2021-05-28 16:40:00|7285|7270|7284.9|7269.9|7285|7270|7284.8|7269.8|10
1622220300000|2021-05-28 16:45:00|7284.7|7269.7|7285.1|7270.1|7292.7|7270.9|7284.7|7267.7|20
1622220600000|2021-05-28 16:50:00|7284.7|7269.7|7284.9|7269.9|7285.1|7270.1|7284.7|7269.7|15
1622220900000|2021-05-28 16:55:00|7285.1|7270.1|7285.1|7270.1|7285.1|7270.1|7284.7|7269.7|16
1622221200000|2021-05-28 17:00:00|7284.7|7269.7|7286.6|7261.6|7290.6|7269.9|7284.5|7261.6|63
1622221500000|2021-05-28 17:05:00|7288.7|7263.7|7285.5|7260.5|7288.9|7266.4|7281.4|7259.1|63
1622221800000|2021-05-28 17:10:00|7280.9|7265.9|7288.4|7263.4|7288.7|7265.9|7280.9|7261.1|16
1622222100000|2021-05-28 17:15:00|7286.1|7261.1|7288.4|7263.4|7288.4|7265.9|7280.9|7261|38
1622222400000|2021-05-28 17:20:00|7286.1|7261.1|7288.4|7263.4|7288.6|7263.6|7286|7261|40
1622222700000|2021-05-28 17:25:00|7286.1|7261.1|7287.1|7262.1|7288.4|7266.2|7280.9|7261.1|47
1622223000000|2021-05-28 17:30:00|7286.7|7261.7|7282.3|7267.3|7287.7|7267.5|7282.2|7261.6|33
1622223300000|2021-05-28 17:35:00|7282.2|7267.2|7284.1|7259.1|7286.6|7267.7|7280.8|7259.1|54
1622223600000|2021-05-28 17:40:00|7284.2|7259.2|7283.7|7258.7|7285.3|7265.8|7280.8|7258.7|21
1622223900000|2021-05-28 17:45:00|7283.6|7258.6|7283.6|7258.6|7286|7266.3|7280.8|7258.6|58
1622224200000|2021-05-28 17:50:00|7280.7|7265.7|7285.3|7260.3|7285.8|7265.7|7280.4|7258.6|51
1622224500000|2021-05-28 17:55:00|7285.2|7260.2|7285.2|7260.2|7286.2|7265.4|7280.3|7258.7|58
1622224800000|2021-05-28 18:00:00|7280.6|7265.6|7284.9|7259.9|7284.9|7266.1|7280.6|7258.7|30
1622225400000|2021-05-28 18:10:00|7285|7260|7285.3|7260.3|7285.3|7260.3|7285|7260|4
1622225700000|2021-05-28 18:15:00|7285.6|7260.6|7285.7|7260.7|7285.7|7260.7|7285.6|7260.6|2
1622226000000|2021-05-28 18:20:00|7285.9|7260.9|7286.3|7261.3|7286.3|7261.3|7285.9|7260.9|3
1622226600000|2021-05-28 18:30:00|7286.2|7261.2|7286.3|7261.3|7286.3|7261.3|7286.2|7261.2|6
1622226900000|2021-05-28 18:35:00|7286.5|7261.5|7286.8|7261.8|7287|7262|7286.3|7261.3|7
1622227200000|2021-05-28 18:40:00|7286.3|7261.3|7285.3|7260.3|7286.3|7261.3|7285.3|7260.3|6
1622227800000|2021-05-28 18:50:00|7286.4|7261.4|7286.4|7261.4|7286.5|7261.5|7285.2|7260.2|7
1622228400000|2021-05-28 19:00:00|7286.8|7261.8|7286|7261|7286.8|7261.8|7286|7261|5
1622229900000|2021-05-28 19:25:00|7287.2|7262.2|7286|7261|7287.2|7262.2|7286|7261|2
1622230500000|2021-05-28 19:35:00|7286.8|7261.8|7287.1|7262.1|7287.1|7262.1|7286.8|7261.8|4
1622230800000|2021-05-28 19:40:00|7286.2|7261.2|7283.6|7268.6|7288.6|7268.8|7283|7260.8|12
1622231100000|2021-05-28 19:45:00|7283.7|7268.7|7287.7|7262.7|7287.8|7268.7|7281.9|7262.1|16
1622231400000|2021-05-28 19:50:00|7287.8|7262.8|7283.7|7268.7|7288.6|7268.7|7282.4|7260.6|31
1622231700000|2021-05-28 19:55:00|7283.8|7268.8|7283.7|7268.7|7283.8|7268.8|7283.6|7268.6|6
1622424600000|2021-05-31 01:30:00|7289|7264|7289|7264|7289|7264|7289|7264|1
1622424900000|2021-05-31 01:35:00|7291.5|7266.5|7292.5|7267.5|7292.6|7267.6|7291.5|7266.5|3
1622425200000|2021-05-31 01:40:00|7293|7268|7292.5|7267.5|7293|7268|7292.5|7267.5|4
1622425500000|2021-05-31 01:45:00|7289.1|7264.1|7289|7264|7289.1|7264.1|7289|7264|2
1622425800000|2021-05-31 01:50:00|7288.5|7263.5|7288|7263|7288.5|7263.5|7287.6|7262.6|4
1622427600000|2021-05-31 02:20:00|7289.5|7264.5|7289.5|7264.5|7289.5|7264.5|7289.5|7264.5|1
1622428200000|2021-05-31 02:30:00|7289|7264|7289|7264|7289|7264|7289|7264|1
1622428500000|2021-05-31 02:35:00|7288.5|7263.5|7288.5|7263.5|7288.5|7263.5|7288.5|7263.5|1
1622428800000|2021-05-31 02:40:00|7288|7263|7288.6|7263.6|7288.6|7263.6|7288|7263|2
1622429700000|2021-05-31 02:55:00|7288|7263|7287.6|7262.6|7288|7263|7287.6|7262.6|2
1622430900000|2021-05-31 03:15:00|7288|7263|7288|7263|7288|7263|7288|7263|1
1622431200000|2021-05-31 03:20:00|7285.8|7260.8|7288|7263|7288|7263|7285.8|7260.8|4
1622431500000|2021-05-31 03:25:00|7287|7262|7287|7262|7287|7262|7287|7262|1
1622431800000|2021-05-31 03:30:00|7288.3|7263.3|7287.8|7262.8|7289|7264|7287.8|7262.8|4
1622432100000|2021-05-31 03:35:00|7282.8|7267.8|7284.9|7269.9|7291.3|7271.8|7282.8|7262.8|42
1622432400000|2021-05-31 03:40:00|7284.8|7269.8|7285|7270|7285|7270|7284.3|7269.3|7
1622432700000|2021-05-31 03:45:00|7285.3|7270.3|7284|7269|7286.9|7271.9|7284|7269|47
1622433000000|2021-05-31 03:50:00|7284.3|7269.3|7284.4|7269.4|7284.6|7269.6|7284|7269|16
1622433300000|2021-05-31 03:55:00|7284.7|7269.7|7284.8|7269.8|7284.8|7269.8|7284.3|7269.3|13
1622433600000|2021-05-31 04:00:00|7284.7|7269.7|7283.9|7268.9|7284.7|7269.7|7283.9|7268.9|12
1622433900000|2021-05-31 04:05:00|7283.8|7268.8|7283.8|7268.8|7284.1|7269.1|7283.6|7268.6|18
1622434200000|2021-05-31 04:10:00|7283.7|7268.7|7283.1|7268.1|7284.1|7269.1|7280.8|7265.8|75
1622434500000|2021-05-31 04:15:00|7282.9|7267.9|7282|7267|7283.7|7268.7|7281.8|7266.8|35
1622434800000|2021-05-31 04:20:00|7281.5|7266.5|7282.3|7267.3|7282.3|7267.3|7280.9|7265.9|10
1622435100000|2021-05-31 04:25:00|7282.6|7267.6|7282.2|7267.2|7282.6|7267.6|7282.2|7267.2|10
1622435400000|2021-05-31 04:30:00|7282.1|7267.1|7282.1|7267.1|7282.8|7267.8|7280.7|7265.7|63
1622435700000|2021-05-31 04:35:00|7282|7267|7282.6|7267.6|7282.6|7267.6|7281.3|7266.3|23
1622436000000|2021-05-31 04:40:00|7282.2|7267.2|7280.3|7265.3|7282.2|7267.2|7280.2|7265.2|44
1622436300000|2021-05-31 04:45:00|7280.2|7265.2|7280.3|7265.3|7280.4|7265.4|7280|7265|28
1622436600000|2021-05-31 04:50:00|7280.2|7265.2|7278.3|7263.3|7280.3|7265.3|7278.1|7263.1|23
1622436900000|2021-05-31 04:55:00|7278.2|7263.2|7278.7|7263.7|7279.8|7264.8|7278.1|7263.1|53
1622437200000|2021-05-31 05:00:00|7278.6|7263.6|7278.7|7263.7|7279.1|7264.1|7277.3|7262.3|46
1622437500000|2021-05-31 05:05:00|7278.6|7263.6|7278.6|7263.6|7279.1|7264.1|7278.3|7263.3|18
1622437800000|2021-05-31 05:10:00|7278.5|7263.5|7278.2|7263.2|7278.5|7263.5|7277.3|7262.3|20
1622438100000|2021-05-31 05:15:00|7278.8|7263.8|7278.5|7263.5|7279.1|7264.1|7278.4|7263.4|17
1622438400000|2021-05-31 05:20:00|7278.4|7263.4|7279|7264|7279|7264|7278.4|7263.4|23
1622438700000|2021-05-31 05:25:00|7279.1|7264.1|7281.8|7266.8|7283.2|7268.2|7278.7|7263.7|54
1622439000000|2021-05-31 05:30:00|7282|7267|7284.2|7269.2|7285|7270|7281|7266|94
1622439300000|2021-05-31 05:35:00|7284.1|7269.1|7285.7|7270.7|7286|7271|7283.3|7268.3|40
1622439600000|2021-05-31 05:40:00|7285.6|7270.6|7286.9|7271.9|7287|7272|7285.3|7270.3|52
1622439900000|2021-05-31 05:45:00|7286.8|7271.8|7285.7|7270.7|7287.3|7272.3|7285|7270|58
1622440200000|2021-05-31 05:50:00|7285.6|7270.6|7286.9|7271.9|7287.4|7272.4|7285.3|7270.3|62
1622440500000|2021-05-31 05:55:00|7287|7272|7286.6|7271.6|7288.5|7273.5|7286.4|7271.4|83
1622440800000|2021-05-31 06:00:00|7286.7|7271.7|7288.2|7273.2|7288.2|7273.2|7286.5|7271.5|33
1622441100000|2021-05-31 06:05:00|7288|7273|7288.6|7273.6|7289.3|7274.3|7287.1|7272.1|37
1622441400000|2021-05-31 06:10:00|7288.7|7273.7|7289.3|7274.3|7289.4|7274.4|7287.5|7272.5|85
1622441700000|2021-05-31 06:15:00|7289.4|7274.4|7287.6|7272.6|7289.8|7274.8|7287.6|7272.6|56
1622442000000|2021-05-31 06:20:00|7287.9|7272.9|7291.5|7276.5|7293.3|7278.3|7287.9|7272.9|105
1622442300000|2021-05-31 06:25:00|7291.6|7276.6|7291.8|7276.8|7292.3|7277.3|7291.3|7276.3|44
1622442600000|2021-05-31 06:30:00|7292|7277|7293.8|7278.8|7295|7280|7291.3|7276.3|69
1622442900000|2021-05-31 06:35:00|7293.7|7278.7|7292.5|7277.5|7293.7|7278.7|7292.2|7277.2|90
1622443200000|2021-05-31 06:40:00|7292.6|7277.6|7295.1|7280.1|7295.2|7280.2|7292.6|7277.6|67
1622443500000|2021-05-31 06:45:00|7295.2|7280.2|7293.5|7278.5|7295.5|7280.5|7292.8|7277.8|52
1622443800000|2021-05-31 06:50:00|7293.4|7278.4|7292.6|7277.6|7294|7279|7290.9|7275.9|75
1622444100000|2021-05-31 06:55:00|7292.5|7277.5|7292.2|7277.2|7292.8|7277.8|7291.4|7276.4|34
1622444400000|2021-05-31 07:00:00|7292.3|7277.3|7293.7|7278.7|7294.1|7279.1|7292.3|7277.3|76
1622444700000|2021-05-31 07:05:00|7293.6|7278.6|7294.3|7279.3|7295|7280|7292.8|7277.8|87
1622445000000|2021-05-31 07:10:00|7294|7279|7296.8|7281.8|7296.8|7281.8|7294|7279|57
1622445300000|2021-05-31 07:15:00|7296.9|7281.9|7299.3|7284.3|7300.6|7285.6|7296.8|7281.8|124
1622445600000|2021-05-31 07:20:00|7299.4|7284.4|7299.9|7284.9|7300.6|7285.6|7298.2|7283.2|95
1622445900000|2021-05-31 07:25:00|7300|7285|7298.6|7283.6|7301.3|7286.3|7298.3|7283.3|70
1622446200000|2021-05-31 07:30:00|7298.7|7283.7|7296.9|7281.9|7298.7|7283.7|7295.1|7280.1|78
1622446500000|2021-05-31 07:35:00|7297|7282|7296.2|7281.2|7297|7282|7295.8|7280.8|28
1622446800000|2021-05-31 07:40:00|7296.1|7281.1|7295.1|7280.1|7296.1|7281.1|7294.9|7279.9|68
1622447100000|2021-05-31 07:45:00|7295.2|7280.2|7295|7280|7295.4|7280.4|7293.9|7278.9|57
1622447400000|2021-05-31 07:50:00|7295.2|7280.2|7296.8|7281.8|7297.3|7282.3|7295.1|7280.1|72
1622447700000|2021-05-31 07:55:00|7296.7|7281.7|7296.1|7281.1|7297.5|7282.5|7295.5|7280.5|68
1622448000000|2021-05-31 08:00:00|7296|7281|7296.3|7281.3|7296.8|7281.8|7295|7280|70
1622448300000|2021-05-31 08:05:00|7296.4|7281.4|7294.8|7279.8|7296.4|7281.4|7294.5|7279.5|29
1622448600000|2021-05-31 08:10:00|7294.5|7279.5|7294.8|7279.8|7295.1|7280.1|7293.1|7278.1|71
1622448900000|2021-05-31 08:15:00|7294.7|7279.7|7294.3|7279.3|7294.7|7279.7|7293.3|7278.3|38
1622449200000|2021-05-31 08:20:00|7294.4|7279.4|7294.1|7279.1|7295.6|7280.6|7293.9|7278.9|58
1622449500000|2021-05-31 08:25:00|7294.7|7279.7|7295.1|7280.1|7296|7281|7294.5|7279.5|39
1622449800000|2021-05-31 08:30:00|7295|7280|7293.1|7278.1|7295|7280|7293.1|7278.1|45
1622450100000|2021-05-31 08:35:00|7293.4|7278.4|7293.9|7278.9|7294.1|7279.1|7293.4|7278.4|19
1622450400000|2021-05-31 08:40:00|7293.5|7278.5|7293.3|7278.3|7293.5|7278.5|7292.5|7277.5|52
1622450700000|2021-05-31 08:45:00|7293.4|7278.4|7297|7282|7297.8|7282.8|7292.7|7277.7|127
1622451000000|2021-05-31 08:50:00|7296.8|7281.8|7295.5|7280.5|7298.1|7283.1|7294.8|7279.8|75
1622451300000|2021-05-31 08:55:00|7296.2|7281.2|7295.4|7280.4|7297.2|7282.2|7294.9|7279.9|71
1622451600000|2021-05-31 09:00:00|7295.5|7280.5|7295.8|7280.8|7296.4|7281.4|7295|7280|60
1622451900000|2021-05-31 09:05:00|7295.7|7280.7|7296.1|7281.1|7296.4|7281.4|7295.3|7280.3|34
1622452200000|2021-05-31 09:10:00|7295.9|7280.9|7297.6|7282.6|7298.1|7283.1|7295.9|7280.9|77
1622452500000|2021-05-31 09:15:00|7297.9|7282.9|7303.1|7288.1|7304.8|7289.8|7297.9|7282.9|210
1622452800000|2021-05-31 09:20:00|7304.1|7289.1|7303.5|7288.5|7304.9|7289.9|7302.1|7287.1|87
1622453100000|2021-05-31 09:25:00|7303.6|7288.6|7304.8|7289.8|7306.5|7291.5|7303.5|7288.5|96
1622453400000|2021-05-31 09:30:00|7304.9|7289.9|7305.4|7290.4|7306|7291|7304.7|7289.7|46
1622453700000|2021-05-31 09:35:00|7305.2|7290.2|7305.3|7290.3|7305.3|7290.3|7304.4|7289.4|33
1622454000000|2021-05-31 09:40:00|7304.8|7289.8|7305.1|7290.1|7305.1|7290.1|7304.3|7289.3|39
1622454300000|2021-05-31 09:45:00|7305.2|7290.2|7304.8|7289.8|7305.4|7290.4|7304.6|7289.6|49
1622454600000|2021-05-31 09:50:00|7304.5|7289.5|7303.3|7288.3|7304.8|7289.8|7303.2|7288.2|58
1622454900000|2021-05-31 09:55:00|7303.4|7288.4|7300.6|7285.6|7303.4|7288.4|7300.6|7285.6|60
1622455200000|2021-05-31 10:00:00|7300.5|7285.5|7299.1|7284.1|7302.1|7286|7297.2|7276.8|101
1622455500000|2021-05-31 10:05:00|7299|7284|7299.2|7284.2|7299.3|7284.3|7297.5|7282.5|41
1622455800000|2021-05-31 10:10:00|7299.1|7284.1|7298.3|7283.3|7299.2|7284.2|7298.1|7283.1|48
1622456100000|2021-05-31 10:15:00|7298.4|7283.4|7299.7|7284.7|7300.1|7285.1|7298.4|7283.4|29
1622456400000|2021-05-31 10:20:00|7299.8|7284.8|7298.8|7283.8|7300.3|7285.3|7297.8|7282.8|46
1622456700000|2021-05-31 10:25:00|7298.7|7283.7|7296.7|7281.7|7300|7285|7296.6|7281.6|63
1622457000000|2021-05-31 10:30:00|7296.8|7281.8|7303.6|7278.6|7304|7283.1|7296.7|7278|53
1622457300000|2021-05-31 10:35:00|7303.7|7278.7|7296.9|7281.9|7303.7|7282.1|7296.6|7277.9|32
1622457600000|2021-05-31 10:40:00|7297|7282|7296.7|7281.7|7297|7282|7296.7|7281.7|3
1622457900000|2021-05-31 10:45:00|7296.9|7281.9|7297|7282|7297.1|7282.1|7296.8|7281.8|6
1622458200000|2021-05-31 10:50:00|7297.1|7282.1|7296.8|7281.8|7297.1|7282.1|7296.3|7281.3|8
1622458500000|2021-05-31 10:55:00|7296.7|7281.7|7297|7282|7297.3|7282.3|7296.7|7281.7|7
1622458800000|2021-05-31 11:00:00|7297.1|7282.1|7297|7282|7297.3|7282.3|7297|7282|13
1622459100000|2021-05-31 11:05:00|7297.1|7282.1|7298.4|7283.4|7298.5|7283.5|7296.4|7281.4|42
1622459400000|2021-05-31 11:10:00|7298.5|7283.5|7300.4|7285.4|7300.5|7285.5|7298.5|7283.5|45
1622459700000|2021-05-31 11:15:00|7300.3|7285.3|7300.5|7285.5|7300.8|7285.8|7299.8|7284.8|58
1622460000000|2021-05-31 11:20:00|7300.4|7285.4|7296.7|7281.7|7300.4|7285.4|7296|7281|118
1622460300000|2021-05-31 11:25:00|7296.8|7281.8|7305.6|7280.6|7305.6|7283.8|7296.7|7279.9|67
1622460600000|2021-05-31 11:30:00|7305.3|7280.3|7307|7282|7307|7282|7304|7279|27
1622460900000|2021-05-31 11:35:00|7306.4|7281.4|7306.2|7281.2|7306.4|7281.4|7306.1|7281.1|4
1622461200000|2021-05-31 11:40:00|7306.3|7281.3|7306.3|7281.3|7306.3|7281.3|7306.3|7281.3|1
1622461500000|2021-05-31 11:45:00|7304.3|7279.3|7304|7279|7304.5|7279.5|7303.5|7278.5|8
1622461800000|2021-05-31 11:50:00|7298|7283|7298|7283|7298|7283|7298|7283|1
1622462700000|2021-05-31 12:05:00|7303|7278|7303|7278|7303.1|7278.1|7303|7278|3
1622463000000|2021-05-31 12:10:00|7298.3|7283.3|7303.3|7278.3|7303.3|7283.6|7297.8|7278.3|4
1622463300000|2021-05-31 12:15:00|7303.7|7278.7|7303.6|7278.6|7303.7|7278.7|7303.6|7278.6|2
1622463600000|2021-05-31 12:20:00|7303.8|7278.8|7303.5|7278.5|7303.8|7278.8|7303.5|7278.5|10
1622464200000|2021-05-31 12:30:00|7303.7|7278.7|7303.5|7278.5|7303.7|7278.7|7303.5|7278.5|3
1622464500000|2021-05-31 12:35:00|7303.6|7278.6|7303.5|7278.5|7303.6|7278.6|7303.5|7278.5|2
1622464800000|2021-05-31 12:40:00|7303.6|7278.6|7303.9|7278.9|7303.9|7278.9|7303.6|7278.6|2
1622465400000|2021-05-31 12:50:00|7303.8|7278.8|7303.9|7278.9|7303.9|7278.9|7303.8|7278.8|4
1622465700000|2021-05-31 12:55:00|7303.8|7278.8|7303.8|7278.8|7304.3|7279.3|7303.8|7278.8|35
1622466000000|2021-05-31 13:00:00|7303.6|7278.6|7303.3|7278.3|7303.6|7278.6|7303.3|7278.3|2
1622466300000|2021-05-31 13:05:00|7303.4|7278.4|7303.7|7278.7|7303.7|7278.7|7303.3|7278.3|9
1622466600000|2021-05-31 13:10:00|7303.6|7278.6|7303.6|7278.6|7303.6|7278.6|7303.5|7278.5|9
1622466900000|2021-05-31 13:15:00|7303.5|7278.5|7296.9|7281.9|7303.5|7281.9|7296.9|7276.9|15
1622467200000|2021-05-31 13:20:00|7297|7282|7296.9|7281.9|7297|7282|7296.9|7281.9|2
1622467500000|2021-05-31 13:25:00|7296.8|7281.8|7296.8|7281.8|7296.8|7281.8|7296.8|7281.8|1
1622468400000|2021-05-31 13:40:00|7303|7278|7304.1|7279.1|7304.1|7284.1|7298.3|7278|4
1622469600000|2021-05-31 14:00:00|7303.5|7278.5|7303.5|7278.5|7303.5|7278.5|7303.5|7278.5|1
1622469900000|2021-05-31 14:05:00|7303.3|7278.3|7303.3|7278.3|7303.3|7278.3|7303.3|7278.3|1
1622470500000|2021-05-31 14:15:00|7302.5|7277.5|7302.6|7277.6|7302.6|7277.6|7302.5|7277.5|4
1622470800000|2021-05-31 14:20:00|7302.8|7277.8|7302.7|7277.7|7302.8|7277.8|7302.7|7277.7|2
1622471100000|2021-05-31 14:25:00|7302.5|7277.5|7302.5|7277.5|7302.5|7277.5|7302.4|7277.4|3
1622471400000|2021-05-31 14:30:00|7302.6|7277.6|7302.8|7277.8|7302.8|7277.8|7302.6|7277.6|2
1622471700000|2021-05-31 14:35:00|7302.7|7277.7|7302.5|7277.5|7302.7|7277.7|7302.4|7277.4|4
1622472300000|2021-05-31 14:45:00|7301.8|7276.8|7302.6|7277.6|7303|7278|7301.8|7276.8|6
1622472600000|2021-05-31 14:50:00|7302.7|7277.7|7301.4|7276.4|7302.8|7277.8|7300.8|7275.8|34
1622472900000|2021-05-31 14:55:00|7301.5|7276.5|7301.4|7276.4|7302|7277|7301.3|7276.3|23
1622473200000|2021-05-31 15:00:00|7301.6|7276.6|7302.3|7277.3|7302.5|7277.5|7301.4|7276.4|12
1622473500000|2021-05-31 15:05:00|7302.2|7277.2|7302.2|7277.2|7302.3|7277.3|7302.1|7277.1|5
1622473800000|2021-05-31 15:10:00|7302.3|7277.3|7301.7|7276.7|7302.3|7277.3|7301.7|7276.7|4
1622474100000|2021-05-31 15:15:00|7301.8|7276.8|7301.8|7276.8|7301.8|7276.8|7301.8|7276.8|1
1622474700000|2021-05-31 15:25:00|7302|7277|7304.1|7279.1|7304.1|7283.7|7298.4|7276.8|29
1622475000000|2021-05-31 15:30:00|7304|7279|7304.1|7279.1|7304.1|7279.1|7304|7279|10
1622475600000|2021-05-31 15:40:00|7303.2|7278.2|7303.2|7278.2|7303.2|7278.2|7303.2|7278.2|1
1622475900000|2021-05-31 15:45:00|7302.9|7277.9|7302.9|7277.9|7302.9|7277.9|7302.9|7277.9|1
1622476200000|2021-05-31 15:50:00|7303.1|7278.1|7301.4|7276.4|7303.1|7278.1|7301.4|7276.4|22
1622476500000|2021-05-31 15:55:00|7301.5|7276.5|7301.5|7276.5|7301.5|7276.5|7301.4|7276.4|17
1622476800000|2021-05-31 16:00:00|7301.4|7276.4|7301.2|7276.2|7301.7|7276.7|7301.1|7276.1|19
1622477100000|2021-05-31 16:05:00|7301.3|7276.3|7295.7|7280.7|7301.3|7280.7|7295.6|7275.4|13
1622477400000|2021-05-31 16:10:00|7295.5|7280.5|7295.7|7280.7|7295.8|7280.8|7295.5|7280.5|35
1622477700000|2021-05-31 16:15:00|7295.4|7280.4|7298.8|7273.8|7300.4|7280.4|7291.9|7271.5|30
1622478000000|2021-05-31 16:20:00|7298.9|7273.9|7297|7272|7298.9|7273.9|7296.9|7271.9|9
1622478300000|2021-05-31 16:25:00|7297.4|7272.4|7298.1|7273.1|7298.1|7273.1|7297.4|7272.4|6
1622478600000|2021-05-31 16:30:00|7297.9|7272.9|7297.7|7272.7|7297.9|7272.9|7297.5|7272.5|15
1622478900000|2021-05-31 16:35:00|7297.8|7272.8|7297.6|7272.6|7297.8|7272.8|7297.6|7272.6|79
1622479200000|2021-05-31 16:40:00|7297.7|7272.7|7297.8|7272.8|7297.8|7272.8|7297.3|7272.3|29
1622479500000|2021-05-31 16:45:00|7297.7|7272.7|7297.8|7272.8|7297.8|7272.8|7297.6|7272.6|4
1622479800000|2021-05-31 16:50:00|7297.6|7272.6|7297.8|7272.8|7297.8|7272.8|7297.6|7272.6|2
1622480100000|2021-05-31 16:55:00|7297.6|7272.6|7297.8|7272.8|7298.1|7273.1|7297.3|7272.3|21
1622480400000|2021-05-31 17:00:00|7297.7|7272.7|7297.7|7272.7|7297.7|7272.7|7297.3|7272.3|3
1622481000000|2021-05-31 17:10:00|7297.8|7272.8|7297.7|7272.7|7297.8|7272.8|7297.7|7272.7|2
1622481600000|2021-05-31 17:20:00|7297.8|7272.8|7297.8|7272.8|7297.8|7272.8|7297.8|7272.8|1
1622482200000|2021-05-31 17:30:00|7297.6|7272.6|7297.6|7272.6|7297.6|7272.6|7297.6|7272.6|1
1622482500000|2021-05-31 17:35:00|7297.5|7272.5|7297.6|7272.6|7297.6|7272.6|7297.5|7272.5|2
1622482800000|2021-05-31 17:40:00|7297.5|7272.5|7297.6|7272.6|7297.7|7272.7|7297.5|7272.5|6
1622483400000|2021-05-31 17:50:00|7297.7|7272.7|7297.6|7272.6|7297.7|7272.7|7297.6|7272.6|2
1622486400000|2021-05-31 18:40:00|7298.3|7273.3|7298.4|7273.4|7298.4|7273.4|7298.3|7273.3|8
1622486700000|2021-05-31 18:45:00|7298.5|7273.5|7298.4|7273.4|7298.5|7273.5|7298.4|7273.4|2
1622488200000|2021-05-31 19:10:00|7298.9|7273.9|7300|7275|7300|7275|7298.9|7273.9|2
1622488500000|2021-05-31 19:15:00|7300.1|7275.1|7300|7275|7300.1|7275.1|7300|7275|2
1622488800000|2021-05-31 19:20:00|7299.1|7274.1|7299.2|7274.2|7299.2|7274.2|7299.1|7274.1|2
1622490600000|2021-05-31 19:50:00|7299|7274|7299|7274|7299|7274|7299|7274|1
1622511000000|2021-06-01 01:30:00|7301.8|7276.8|7301.8|7276.8|7301.8|7276.8|7301.8|7276.8|1
1622512200000|2021-06-01 01:50:00|7302.8|7277.8|7300.8|7275.8|7302.8|7277.8|7300.8|7275.8|2
1622512500000|2021-06-01 01:55:00|7300.7|7275.7|7299.9|7274.9|7300.7|7275.7|7299.8|7274.8|5
1622512800000|2021-06-01 02:00:00|7300|7275|7300|7275|7300|7275|7300|7275|1
1622513100000|2021-06-01 02:05:00|7302|7277|7302|7277|7302|7277|7302|7277|1
1622513400000|2021-06-01 02:10:00|7300|7275|7300|7275|7300|7275|7300|7275|1
1622514600000|2021-06-01 02:30:00|7300.5|7275.5|7300|7275|7300.5|7275.5|7300|7275|2
1622515500000|2021-06-01 02:45:00|7300.6|7275.6|7300.5|7275.5|7300.6|7275.6|7300.5|7275.5|2
1622515800000|2021-06-01 02:50:00|7301.4|7276.4|7301.2|7276.2|7301.4|7276.4|7301.2|7276.2|3
1622516100000|2021-06-01 02:55:00|7301.1|7276.1|7296|7281|7301.1|7281|7296|7276.1|2
1622516700000|2021-06-01 03:05:00|7301.5|7276.5|7303.2|7278.2|7303.2|7278.2|7301.2|7276.2|11
1622517000000|2021-06-01 03:10:00|7303.1|7278.1|7303.1|7278.1|7303.1|7278.1|7303.1|7278.1|1
1622517300000|2021-06-01 03:15:00|7303.2|7278.2|7303.8|7278.8|7304.4|7279.4|7303.2|7278.2|6
1622517600000|2021-06-01 03:20:00|7303.7|7278.7|7302.4|7277.4|7303.7|7278.7|7302.3|7277.3|5
1622517900000|2021-06-01 03:25:00|7302.5|7277.5|7295.7|7280.7|7302.7|7281.8|7295.5|7277.5|14
1622518200000|2021-06-01 03:30:00|7295.5|7280.5|7295.6|7280.6|7295.8|7280.8|7295|7280|72
1622518500000|2021-06-01 03:35:00|7295.4|7280.4|7294.5|7279.5|7295.4|7280.4|7293.9|7278.9|39
1622518800000|2021-06-01 03:40:00|7294.6|7279.6|7293.6|7278.6|7295.1|7280.1|7293.2|7278.2|34
1622519100000|2021-06-01 03:45:00|7293.5|7278.5|7294.2|7279.2|7295.3|7280.3|7293.4|7278.4|33
1622519400000|2021-06-01 03:50:00|7294.4|7279.4|7295.9|7280.9|7296|7281|7293.9|7278.9|45
1622519700000|2021-06-01 03:55:00|7295.6|7280.6|7294.3|7279.3|7296.4|7281.4|7293.6|7278.6|54
1622520000000|2021-06-01 04:00:00|7294.4|7279.4|7295.7|7280.7|7295.7|7280.7|7294|7279|30
1622520300000|2021-06-01 04:05:00|7295.9|7280.9|7296.3|7281.3|7297.2|7282.2|7295.7|7280.7|49
1622520600000|2021-06-01 04:10:00|7296|7281|7296.9|7281.9|7297.1|7282.1|7296|7281|31
1622520900000|2021-06-01 04:15:00|7297|7282|7298.2|7283.2|7298.2|7283.2|7296.7|7281.7|24
1622521200000|2021-06-01 04:20:00|7298|7283|7298.7|7283.7|7299.4|7284.4|7298|7283|38
1622521500000|2021-06-01 04:25:00|7298.8|7283.8|7298.6|7283.6|7299|7284|7298.6|7283.6|34
1622521800000|2021-06-01 04:30:00|7298.7|7283.7|7300.2|7285.2|7302.9|7287.9|7298.3|7283.3|103
1622522100000|2021-06-01 04:35:00|7299.7|7284.7|7298.6|7283.6|7299.9|7284.9|7298.6|7283.6|60
1622522400000|2021-06-01 04:40:00|7298.1|7283.1|7298.6|7283.6|7300|7285|7297.9|7282.9|51
1622522700000|2021-06-01 04:45:00|7298.4|7283.4|7301.1|7286.1|7301.7|7286.7|7298.3|7283.3|42
1622523000000|2021-06-01 04:50:00|7301.5|7286.5|7303.2|7288.2|7303.6|7288.6|7301|7286|59
1622523300000|2021-06-01 04:55:00|7303.1|7288.1|7312.9|7297.9|7313.2|7298.2|7303.1|7288.1|194
1622523600000|2021-06-01 05:00:00|7313.1|7298.1|7309.8|7294.8|7313.9|7298.9|7309.8|7294.8|114
1622523900000|2021-06-01 05:05:00|7309.9|7294.9|7309.7|7294.7|7310.4|7295.4|7308.6|7293.6|83
1622524200000|2021-06-01 05:10:00|7309.5|7294.5|7309.8|7294.8|7310.2|7295.2|7308.2|7293.2|50
1622524500000|2021-06-01 05:15:00|7309.9|7294.9|7312.4|7297.4|7312.8|7297.8|7309.6|7294.6|65
1622524800000|2021-06-01 05:20:00|7312.3|7297.3|7315.3|7300.3|7315.4|7300.4|7311.5|7296.5|140
1622525100000|2021-06-01 05:25:00|7315.4|7300.4|7316.5|7301.5|7317.2|7302.2|7315.1|7300.1|100
1622525400000|2021-06-01 05:30:00|7316.4|7301.4|7316.7|7301.7|7317.6|7302.6|7314.3|7299.3|94
1622525700000|2021-06-01 05:35:00|7316.3|7301.3|7317|7302|7317|7302|7316|7301|30
1622526000000|2021-06-01 05:40:00|7317.1|7302.1|7316.8|7301.8|7317.3|7302.3|7316.2|7301.2|49
1622526300000|2021-06-01 05:45:00|7316.7|7301.7|7316.5|7301.5|7316.8|7301.8|7316.4|7301.4|20
1622526600000|2021-06-01 05:50:00|7316.4|7301.4|7317.4|7302.4|7317.5|7302.5|7316.3|7301.3|29
1622526900000|2021-06-01 05:55:00|7317.5|7302.5|7317.3|7302.3|7318.6|7303.6|7317|7302|71
1622527200000|2021-06-01 06:00:00|7317.4|7302.4|7317.9|7302.9|7318.3|7303.3|7316.8|7301.8|66
1622527500000|2021-06-01 06:05:00|7318.1|7303.1|7318.8|7303.8|7319.1|7304.1|7317.8|7302.8|23
1622527800000|2021-06-01 06:10:00|7318.9|7303.9|7320.8|7305.8|7321.9|7306.9|7318.8|7303.8|53
1622528100000|2021-06-01 06:15:00|7320.9|7305.9|7321.4|7306.4|7321.6|7306.6|7319|7304|61
1622528400000|2021-06-01 06:20:00|7321.3|7306.3|7321.5|7306.5|7322|7307|7320.7|7305.7|43
1622528700000|2021-06-01 06:25:00|7321.7|7306.7|7320.4|7305.4|7321.7|7306.7|7320.1|7305.1|45
1622529000000|2021-06-01 06:30:00|7320.5|7305.5|7319.1|7304.1|7321.9|7306.9|7318.9|7303.9|38
1622529300000|2021-06-01 06:35:00|7319|7304|7317.2|7302.2|7319.2|7304.2|7316.9|7301.9|64
1622529600000|2021-06-01 06:40:00|7317.3|7302.3|7316.8|7301.8|7317.8|7302.8|7316.7|7301.7|36
1622529900000|2021-06-01 06:45:00|7316.9|7301.9|7314.1|7299.1|7316.9|7301.9|7311.1|7296.1|144
1622530200000|2021-06-01 06:50:00|7314.2|7299.2|7312.1|7297.1|7314.2|7299.2|7312.1|7297.1|57
1622530500000|2021-06-01 06:55:00|7312.3|7297.3|7313.8|7298.8|7313.8|7298.8|7311.4|7296.4|76
1622530800000|2021-06-01 07:00:00|7313.9|7298.9|7314.2|7299.2|7317.6|7302.6|7313.9|7298.9|113
1622531100000|2021-06-01 07:05:00|7314.6|7299.6|7316.3|7301.3|7317.7|7302.7|7314.6|7299.6|57
1622531400000|2021-06-01 07:10:00|7316.2|7301.2|7316.4|7301.4|7317.7|7302.7|7315.4|7300.4|75
1622531700000|2021-06-01 07:15:00|7316.3|7301.3|7317.8|7302.8|7319|7304|7315.3|7300.3|73
1622532000000|2021-06-01 07:20:00|7317.9|7302.9|7320.2|7305.2|7320.2|7305.2|7316.7|7301.7|96
1622532300000|2021-06-01 07:25:00|7320.3|7305.3|7321.9|7306.9|7324.8|7309.8|7319.7|7304.7|158
1622532600000|2021-06-01 07:30:00|7321.7|7306.7|7317.5|7302.5|7322.2|7307.2|7317.3|7302.3|70
1622532900000|2021-06-01 07:35:00|7317.4|7302.4|7320|7305|7321.1|7306.1|7315.2|7300.2|119
1622533200000|2021-06-01 07:40:00|7320.1|7305.1|7320.3|7305.3|7322.3|7307.3|7319.5|7304.5|60
1622533500000|2021-06-01 07:45:00|7320.4|7305.4|7319|7304|7321.1|7306.1|7318.3|7303.3|50
1622533800000|2021-06-01 07:50:00|7318.9|7303.9|7321.3|7306.3|7321.5|7306.5|7318.4|7303.4|70
1622534100000|2021-06-01 07:55:00|7321.4|7306.4|7318|7303|7322.3|7307.3|7317.9|7302.9|67
1622534400000|2021-06-01 08:00:00|7318.1|7303.1|7319|7304|7320.3|7305.3|7318.1|7303.1|107
1622534700000|2021-06-01 08:05:00|7318.9|7303.9|7319.5|7304.5|7319.7|7304.7|7317.1|7302.1|97
1622535000000|2021-06-01 08:10:00|7319.4|7304.4|7322.8|7307.8|7322.9|7307.9|7319.3|7304.3|106
1622535300000|2021-06-01 08:15:00|7322.9|7307.9|7322.8|7307.8|7324.1|7309.1|7319.8|7304.8|134
1622535600000|2021-06-01 08:20:00|7322.7|7307.7|7323.2|7308.2|7324.5|7309.5|7322.7|7307.7|79
1622535900000|2021-06-01 08:25:00|7323.1|7308.1|7323.8|7308.8|7325|7310|7323.1|7308.1|55
1622536200000|2021-06-01 08:30:00|7323.9|7308.9|7326.9|7311.9|7327.5|7312.5|7323.3|7308.3|71
1622536500000|2021-06-01 08:35:00|7327|7312|7331.5|7316.5|7332.4|7317.4|7327|7312|176
1622536800000|2021-06-01 08:40:00|7331.4|7316.4|7332.1|7317.1|7332.3|7317.3|7329.1|7314.1|124
1622537100000|2021-06-01 08:45:00|7332|7317|7327|7312|7332.1|7317.1|7326.2|7311.2|114
1622537400000|2021-06-01 08:50:00|7327.1|7312.1|7326.8|7311.8|7329.3|7314.3|7326.8|7311.8|87
1622537700000|2021-06-01 08:55:00|7326.7|7311.7|7327.6|7312.6|7328.4|7313.4|7325.8|7310.8|54
1622538000000|2021-06-01 09:00:00|7327.7|7312.7|7327.1|7312.1|7328.6|7313.6|7325.5|7310.5|110
1622538300000|2021-06-01 09:05:00|7326.9|7311.9|7326.9|7311.9|7328.6|7313.6|7326.9|7311.9|81
1622538600000|2021-06-01 09:10:00|7326.8|7311.8|7325|7310|7327.2|7312.2|7324.8|7309.8|84
1622538900000|2021-06-01 09:15:00|7324.9|7309.9|7325.3|7310.3|7325.8|7310.8|7323.6|7308.6|59
1622539200000|2021-06-01 09:20:00|7325.4|7310.4|7327.1|7312.1|7327.4|7312.4|7324.7|7309.7|51
1622539500000|2021-06-01 09:25:00|7327.4|7312.4|7330.6|7315.6|7330.8|7315.8|7327.2|7312.2|123
1622539800000|2021-06-01 09:30:00|7330.3|7315.3|7332.6|7317.6|7333.2|7318.2|7328.7|7313.7|97
1622540100000|2021-06-01 09:35:00|7332.5|7317.5|7334.2|7319.2|7335.5|7320.5|7332.3|7317.3|115
1622540400000|2021-06-01 09:40:00|7334.1|7319.1|7331.7|7316.7|7334.6|7319.6|7330.8|7315.8|141
1622540700000|2021-06-01 09:45:00|7331.8|7316.8|7330|7315|7332.4|7317.4|7328.5|7313.5|111
1622541000000|2021-06-01 09:50:00|7329.9|7314.9|7331.3|7316.3|7331.9|7316.9|7329.1|7314.1|75
1622541300000|2021-06-01 09:55:00|7331.4|7316.4|7330.4|7315.4|7331.5|7316.5|7330.4|7315.4|45
1622541600000|2021-06-01 10:00:00|7330.5|7315.5|7331.8|7316.8|7332.4|7317.4|7330.2|7315.2|101
1622541900000|2021-06-01 10:05:00|7331.5|7316.5|7331.8|7316.8|7331.8|7316.8|7329.9|7314.9|45
1622542200000|2021-06-01 10:10:00|7331.9|7316.9|7331.7|7316.7|7331.9|7316.9|7330.6|7315.6|49
1622542500000|2021-06-01 10:15:00|7331.8|7316.8|7330.9|7315.9|7332.1|7317.1|7330.8|7315.8|43
1622542800000|2021-06-01 10:20:00|7330.8|7315.8|7332.3|7317.3|7332.3|7317.3|7330.8|7315.8|39
1622543100000|2021-06-01 10:25:00|7332.7|7317.7|7334.5|7319.5|7336.9|7321.9|7332.7|7317.7|89
1622543400000|2021-06-01 10:30:00|7334.6|7319.6|7333.3|7318.3|7334.6|7319.6|7333.3|7318.3|22
1622543700000|2021-06-01 10:35:00|7333.2|7318.2|7332|7317|7333.2|7318.2|7331.8|7316.8|51
1622544000000|2021-06-01 10:40:00|7332.1|7317.1|7332.6|7317.6|7332.6|7317.6|7331.7|7316.7|28
1622544300000|2021-06-01 10:45:00|7332.5|7317.5|7333.3|7318.3|7333.6|7318.6|7332.4|7317.4|19
1622544600000|2021-06-01 10:50:00|7333.2|7318.2|7331.8|7316.8|7333.2|7318.2|7330.8|7315.8|32
1622544900000|2021-06-01 10:55:00|7331.9|7316.9|7331.8|7316.8|7332|7317|7330.2|7315.2|61
1622545200000|2021-06-01 11:00:00|7331.9|7316.9|7331.1|7316.1|7332.1|7317.1|7330.9|7315.9|28
1622545500000|2021-06-01 11:05:00|7331|7316|7331|7316|7331.1|7316.1|7330.9|7315.9|19
1622545800000|2021-06-01 11:10:00|7330.9|7315.9|7331|7316|7331.1|7316.1|7330.8|7315.8|10
1622546100000|2021-06-01 11:15:00|7331.1|7316.1|7330.8|7315.8|7331.1|7316.1|7330.8|7315.8|10
1622546400000|2021-06-01 11:20:00|7330.9|7315.9|7330.3|7315.3|7331.1|7316.1|7330.2|7315.2|58
1622546700000|2021-06-01 11:25:00|7330.4|7315.4|7330.1|7315.1|7330.7|7315.7|7329.9|7314.9|44
1622547000000|2021-06-01 11:30:00|7330|7315|7330.2|7315.2|7332.9|7315.2|7328.5|7307.7|19
1622547600000|2021-06-01 11:40:00|7329.3|7314.3|7329.7|7314.7|7329.9|7314.9|7329.1|7314.1|7
1622547900000|2021-06-01 11:45:00|7330|7315|7330.8|7315.8|7331.7|7316.7|7330|7315|19
1622548200000|2021-06-01 11:50:00|7331.2|7316.2|7330.8|7315.8|7332|7317|7330.7|7315.7|86
1622548500000|2021-06-01 11:55:00|7330.7|7315.7|7331.1|7316.1|7331.4|7316.4|7330.7|7315.7|7
1622548800000|2021-06-01 12:00:00|7330.9|7315.9|7329.8|7314.8|7331.1|7316.1|7329.7|7314.7|16
1622549100000|2021-06-01 12:05:00|7329.9|7314.9|7329.6|7314.6|7329.9|7314.9|7329.4|7314.4|27
1622549400000|2021-06-01 12:10:00|7329.7|7314.7|7329.6|7314.6|7329.7|7314.7|7329.6|7314.6|2
1622549700000|2021-06-01 12:15:00|7329.7|7314.7|7330|7315|7330|7315|7329.7|7314.7|17
1622550000000|2021-06-01 12:20:00|7329.8|7314.8|7329.8|7314.8|7330|7315|7329.8|7314.8|13
1622550300000|2021-06-01 12:25:00|7329.7|7314.7|7330.1|7315.1|7330.2|7315.2|7329.2|7314.2|56
1622550600000|2021-06-01 12:30:00|7330.2|7315.2|7329.1|7314.1|7330.2|7315.2|7329.1|7314.1|27
1622550900000|2021-06-01 12:35:00|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|7329.1|7314.1|31
1622551200000|2021-06-01 12:40:00|7329.1|7314.1|7329.2|7314.2|7329.8|7314.8|7329.1|7314.1|24
1622551500000|2021-06-01 12:45:00|7329|7314|7328.8|7313.8|7329.3|7314.3|7328.6|7313.6|36
1622551800000|2021-06-01 12:50:00|7329|7314|7328.9|7313.9|7329|7314|7328.8|7313.8|3
1622552100000|2021-06-01 12:55:00|7328.8|7313.8|7326.6|7311.6|7330.8|7314.1|7325.7|7305.8|43
1622552400000|2021-06-01 13:00:00|7326.5|7311.5|7328.8|7313.8|7329|7314|7326.5|7311.5|40
1622552700000|2021-06-01 13:05:00|7328.6|7313.6|7328.2|7313.2|7329|7314|7327.7|7312.7|64
1622553000000|2021-06-01 13:10:00|7328.4|7313.4|7327.4|7312.4|7328.5|7313.5|7327.3|7312.3|35
1622553300000|2021-06-01 13:15:00|7327.2|7312.2|7326.8|7311.8|7327.4|7312.4|7326.3|7311.3|13
1622553600000|2021-06-01 13:20:00|7325.9|7310.9|7326|7311|7326.1|7311.1|7325.7|7310.7|9
1622553900000|2021-06-01 13:25:00|7324.9|7309.9|7326.7|7311.7|7327.2|7312.2|7324.6|7309.6|51
1622554200000|2021-06-01 13:30:00|7326.8|7311.8|7324.4|7309.4|7326.8|7311.8|7324.4|7309.4|54
1622554500000|2021-06-01 13:35:00|7324.3|7309.3|7325.6|7310.6|7325.8|7310.8|7324.3|7309.3|35
1622554800000|2021-06-01 13:40:00|7325.4|7310.4|7325.3|7310.3|7325.4|7310.4|7324.4|7309.4|23
1622555100000|2021-06-01 13:45:00|7325.4|7310.4|7325|7310|7325.6|7310.6|7325|7310|44
1622555400000|2021-06-01 13:50:00|7325.2|7310.2|7327.5|7312.5|7331.5|7312.5|7325|7306.5|34
1622555700000|2021-06-01 13:55:00|7326.2|7311.2|7323.8|7308.8|7331.5|7312.5|7323|7306.4|91
1622556000000|2021-06-01 14:00:00|7324|7309|7323.7|7308.7|7324|7309|7321.3|7306.3|66
1622556300000|2021-06-01 14:05:00|7323.8|7308.8|7323|7308|7324.2|7309.2|7322.8|7307.8|73
1622556600000|2021-06-01 14:10:00|7323.2|7308.2|7326.3|7311.3|7330.5|7311.8|7323.2|7305|112
1622556900000|2021-06-01 14:15:00|7326.2|7311.2|7325.8|7310.8|7330.7|7312.1|7324|7305.2|108
1622557200000|2021-06-01 14:20:00|7325.7|7310.7|7325.4|7310.4|7326.4|7311.4|7325.2|7310.2|65
1622557500000|2021-06-01 14:25:00|7324.8|7309.8|7324.4|7309.4|7325.1|7310.1|7323|7308|72
1622557800000|2021-06-01 14:30:00|7324.3|7309.3|7323.6|7308.6|7324.4|7309.4|7322.7|7307.7|59
1622558100000|2021-06-01 14:35:00|7323.8|7308.8|7325|7310|7325.7|7310.7|7323.8|7308.8|29
1622558400000|2021-06-01 14:40:00|7325.2|7310.2|7324.6|7309.6|7325.6|7310.6|7323.9|7308.9|39
1622558700000|2021-06-01 14:45:00|7324.7|7309.7|7324.9|7309.9|7325.1|7310.1|7324.1|7309.1|65
1622559000000|2021-06-01 14:50:00|7324.8|7309.8|7324.6|7309.6|7325.3|7310.3|7324|7309|41
1622559300000|2021-06-01 14:55:00|7324.5|7309.5|7324.2|7309.2|7324.7|7309.7|7324.2|7309.2|14
1622559600000|2021-06-01 15:00:00|7324.1|7309.1|7323.5|7308.5|7324.1|7309.1|7323.5|7308.5|5
1622559900000|2021-06-01 15:05:00|7323.4|7308.4|7323|7308|7323.4|7308.4|7322.9|7307.9|16
1622560200000|2021-06-01 15:10:00|7323.1|7308.1|7323.1|7308.1|7323.1|7308.1|7323.1|7308.1|1
1622560500000|2021-06-01 15:15:00|7323|7308|7323|7308|7323.1|7308.1|7322.6|7307.6|27
1622560800000|2021-06-01 15:20:00|7323.1|7308.1|7323.5|7308.5|7324|7309|7323|7308|44
1622561100000|2021-06-01 15:25:00|7323.4|7308.4|7323.9|7308.9|7324.2|7309.2|7323.3|7308.3|18
1622561400000|2021-06-01 15:30:00|7323.8|7308.8|7323.5|7308.5|7323.9|7308.9|7323.4|7308.4|6
1622561700000|2021-06-01 15:35:00|7323.4|7308.4|7324.2|7309.2|7324.3|7309.3|7323.3|7308.3|22
1622562000000|2021-06-01 15:40:00|7324|7309|7323.8|7308.8|7324.2|7309.2|7323.8|7308.8|6
1622562300000|2021-06-01 15:45:00|7323.7|7308.7|7330.7|7305.7|7332.6|7312|7323.7|7305.7|38
1622562600000|2021-06-01 15:50:00|7332.6|7307.6|7333.8|7308.8|7333.8|7308.8|7330.7|7305.7|30
1622562900000|2021-06-01 15:55:00|7333.6|7308.6|7333.2|7308.2|7334.1|7312.4|7327|7306.1|86
1622563200000|2021-06-01 16:00:00|7331.5|7306.5|7333.3|7308.3|7334.1|7309.1|7331.5|7306.5|28
1622563500000|2021-06-01 16:05:00|7333.4|7308.4|7327.2|7312.2|7333.5|7313.1|7327.1|7308.2|20
1622564100000|2021-06-01 16:15:00|7327.1|7312.1|7327.3|7312.3|7327.4|7312.4|7326.9|7311.9|8
1622564400000|2021-06-01 16:20:00|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|1
1622564700000|2021-06-01 16:25:00|7327|7312|7327|7312|7327|7312|7327|7312|1
1622565000000|2021-06-01 16:30:00|7327.9|7312.9|7327.9|7312.9|7328.1|7313.1|7327.9|7312.9|6
1622565300000|2021-06-01 16:35:00|7327.8|7312.8|7327.9|7312.9|7327.9|7312.9|7327.7|7312.7|7
1622565600000|2021-06-01 16:40:00|7328|7313|7328|7313|7328|7313|7327.9|7312.9|7
1622565900000|2021-06-01 16:45:00|7327.9|7312.9|7328.1|7313.1|7328.1|7313.1|7327.8|7312.8|13
1622566200000|2021-06-01 16:50:00|7328.2|7313.2|7328.1|7313.1|7328.4|7313.4|7327.7|7312.7|19
1622566500000|2021-06-01 16:55:00|7328.4|7313.4|7328.9|7313.9|7329.1|7314.1|7328.3|7313.3|12
1622566800000|2021-06-01 17:00:00|7329.3|7314.3|7328.9|7313.9|7329.3|7314.3|7328.9|7313.9|25
1622567100000|2021-06-01 17:05:00|7328.8|7313.8|7328.5|7313.5|7328.9|7313.9|7328.4|7313.4|44
1622567400000|2021-06-01 17:10:00|7328.6|7313.6|7328.5|7313.5|7328.7|7313.7|7328.4|7313.4|33
1622567700000|2021-06-01 17:15:00|7328.4|7313.4|7328.4|7313.4|7328.5|7313.5|7328.4|7313.4|7
1622568000000|2021-06-01 17:20:00|7328.5|7313.5|7328.5|7313.5|7328.7|7313.7|7328.4|7313.4|34
1622568300000|2021-06-01 17:25:00|7328.4|7313.4|7328.1|7313.1|7328.6|7313.6|7328.1|7313.1|30
1622568600000|2021-06-01 17:30:00|7328.2|7313.2|7328.3|7313.3|7328.3|7313.3|7328.2|7313.2|8
1622568900000|2021-06-01 17:35:00|7328.2|7313.2|7328.1|7313.1|7328.3|7313.3|7328.1|7313.1|14
1622569200000|2021-06-01 17:40:00|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|7328.1|7313.1|13
1622569500000|2021-06-01 17:45:00|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|1
1622570100000|2021-06-01 17:55:00|7328|7313|7329.9|7304.9|7330.4|7313.1|7325.2|7304.9|32
1622570400000|2021-06-01 18:00:00|7330|7305|7325.4|7310.4|7330.3|7310.4|7324.6|7304.9|41
1622571000000|2021-06-01 18:10:00|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|1
1622571300000|2021-06-01 18:15:00|7325.4|7310.4|7325.3|7310.3|7325.4|7310.4|7325.3|7310.3|2
1622571600000|2021-06-01 18:20:00|7325.2|7310.2|7325.3|7310.3|7325.3|7310.3|7325.2|7310.2|2
1622571900000|2021-06-01 18:25:00|7325.1|7310.1|7325.2|7310.2|7325.3|7310.3|7325.1|7310.1|3
1622572200000|2021-06-01 18:30:00|7325.3|7310.3|7325.9|7310.9|7325.9|7310.9|7325.2|7310.2|5
1622572500000|2021-06-01 18:35:00|7325.7|7310.7|7325.9|7310.9|7325.9|7310.9|7325.7|7310.7|2
1622572800000|2021-06-01 18:40:00|7325.5|7310.5|7325.6|7310.6|7325.6|7310.6|7325.3|7310.3|5
1622573100000|2021-06-01 18:45:00|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|1
1622574000000|2021-06-01 19:00:00|7325.1|7310.1|7325.5|7310.5|7325.6|7310.6|7325.1|7310.1|5
1622574300000|2021-06-01 19:05:00|7325.6|7310.6|7325.7|7310.7|7325.7|7310.7|7325.6|7310.6|2
1622574900000|2021-06-01 19:15:00|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|1
1622575200000|2021-06-01 19:20:00|7326.1|7311.1|7326|7311|7326.4|7311.4|7326|7311|5
1622575500000|2021-06-01 19:25:00|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|1
1622576400000|2021-06-01 19:40:00|7326|7311|7326|7311|7326|7311|7326|7311|1
1622576700000|2021-06-01 19:45:00|7325.7|7310.7|7325.6|7310.6|7325.7|7310.7|7325.5|7310.5|4
1622577300000|2021-06-01 19:55:00|7326|7311|7326|7311|7326|7311|7326|7311|1
1622597400000|2021-06-02 01:30:00|7330.1|7305.1|7330.1|7305.1|7330.1|7305.1|7330.1|7305.1|1
1622597700000|2021-06-02 01:35:00|7330.7|7305.7|7330.7|7305.7|7330.7|7305.7|7330.7|7305.7|1
1622598000000|2021-06-02 01:40:00|7331.9|7306.9|7331.9|7306.9|7331.9|7306.9|7331.9|7306.9|1
1622598900000|2021-06-02 01:55:00|7331.5|7306.5|7331.5|7306.5|7331.5|7306.5|7331.5|7306.5|1
1622599800000|2021-06-02 02:10:00|7330.1|7305.1|7330.1|7305.1|7330.1|7305.1|7329.5|7304.5|4
1622601600000|2021-06-02 02:40:00|7331.5|7306.5|7331.5|7306.5|7331.5|7306.5|7331.5|7306.5|1
1622602800000|2021-06-02 03:00:00|7331.1|7306.1|7330.4|7305.4|7331.2|7306.2|7330.4|7305.4|4
1622604300000|2021-06-02 03:25:00|7331|7306|7334.7|7309.7|7334.7|7309.7|7331|7306|8
1622604600000|2021-06-02 03:30:00|7334.5|7309.5|7335.4|7320.4|7341|7320.9|7334|7309.5|190
1622604900000|2021-06-02 03:35:00|7335.3|7320.3|7338|7323|7338.6|7323.6|7335.1|7320.1|43
1622605200000|2021-06-02 03:40:00|7337.6|7322.6|7337.8|7322.8|7337.8|7322.8|7335.5|7320.5|27
1622605500000|2021-06-02 03:45:00|7337.5|7322.5|7341.3|7326.3|7341.3|7326.3|7337.3|7322.3|43
1622605800000|2021-06-02 03:50:00|7342.3|7327.3|7346.8|7331.8|7351.4|7332.8|7342|7323|93
1622606100000|2021-06-02 03:55:00|7346.4|7331.4|7344.6|7329.6|7346.4|7331.4|7343.5|7328.5|40
1622606400000|2021-06-02 04:00:00|7344.5|7329.5|7347.3|7332.3|7347.7|7332.7|7344.5|7329.5|58
1622606700000|2021-06-02 04:05:00|7347|7332|7344.8|7329.8|7347.4|7332.4|7344.5|7329.5|51
1622607000000|2021-06-02 04:10:00|7345|7330|7344.3|7329.3|7346.5|7331.5|7344.3|7329.3|30
1622607300000|2021-06-02 04:15:00|7344.6|7329.6|7346.5|7331.5|7346.8|7331.8|7344.3|7329.3|28
1622607600000|2021-06-02 04:20:00|7346.8|7331.8|7346.3|7331.3|7346.8|7331.8|7346.3|7331.3|13
1622607900000|2021-06-02 04:25:00|7346.5|7331.5|7347.2|7332.2|7347.3|7332.3|7346.3|7331.3|22
1622608200000|2021-06-02 04:30:00|7347.1|7332.1|7351.1|7336.1|7355.4|7340.4|7347.1|7332.1|310
1622608500000|2021-06-02 04:35:00|7351|7336|7353.7|7338.7|7356.9|7341.9|7350|7335|208
1622608800000|2021-06-02 04:40:00|7353.6|7338.6|7351.3|7336.3|7354.7|7339.7|7350.7|7335.7|144
1622609100000|2021-06-02 04:45:00|7351.4|7336.4|7351.9|7336.9|7354.8|7339.8|7351.4|7336.4|103
1622609400000|2021-06-02 04:50:00|7352|7337|7356.2|7341.2|7357.5|7342.5|7351.1|7336.1|145
1622609700000|2021-06-02 04:55:00|7356.3|7341.3|7364|7349|7367.5|7352.5|7355.9|7340.9|259
1622610000000|2021-06-02 05:00:00|7364.1|7349.1|7371.2|7356.2|7372.1|7357.1|7364.1|7349.1|274
1622610300000|2021-06-02 05:05:00|7371.3|7356.3|7363.8|7348.8|7371.3|7356.3|7363.5|7348.5|193
1622610600000|2021-06-02 05:10:00|7363.9|7348.9|7365.2|7350.2|7367.4|7352.4|7361.2|7346.2|177
1622610900000|2021-06-02 05:15:00|7365|7350|7363.6|7348.6|7366.2|7351.2|7363.3|7348.3|112
1622611200000|2021-06-02 05:20:00|7363.5|7348.5|7363.2|7348.2|7364.6|7349.6|7361.9|7346.9|91
1622611500000|2021-06-02 05:25:00|7363.3|7348.3|7359.5|7344.5|7363.3|7348.3|7359.5|7344.5|104
1622611800000|2021-06-02 05:30:00|7359.6|7344.6|7359.3|7344.3|7360.3|7345.3|7358.1|7343.1|81
1622612100000|2021-06-02 05:35:00|7359.4|7344.4|7359.5|7344.5|7361.6|7346.6|7358.4|7343.4|86
1622612400000|2021-06-02 05:40:00|7359.9|7344.9|7356.1|7341.1|7360|7345|7355.7|7340.7|91
1622612700000|2021-06-02 05:45:00|7356.2|7341.2|7359.1|7344.1|7359.1|7344.1|7354.6|7339.6|129
1622613000000|2021-06-02 05:50:00|7359|7344|7360.8|7345.8|7362.1|7347.1|7358.2|7343.2|118
1622613300000|2021-06-02 05:55:00|7361|7346|7360.5|7345.5|7362.1|7347.1|7358.9|7343.9|132
1622613600000|2021-06-02 06:00:00|7360.2|7345.2|7361.6|7346.6|7362|7347|7360.1|7345.1|86
1622613900000|2021-06-02 06:05:00|7362|7347|7358.4|7343.4|7362.1|7347.1|7357.2|7342.2|117
1622614200000|2021-06-02 06:10:00|7358.3|7343.3|7356.8|7341.8|7358.4|7343.4|7356.5|7341.5|112
1622614500000|2021-06-02 06:15:00|7356.5|7341.5|7360|7345|7360.3|7345.3|7356|7341|83
1622614800000|2021-06-02 06:20:00|7360.1|7345.1|7359.8|7344.8|7360.9|7345.9|7358.1|7343.1|61
1622615100000|2021-06-02 06:25:00|7359.9|7344.9|7358.9|7343.9|7360.3|7345.3|7357.6|7342.6|72
1622615400000|2021-06-02 06:30:00|7359|7344|7358.8|7343.8|7360.1|7345.1|7358.5|7343.5|76
1622615700000|2021-06-02 06:35:00|7358.9|7343.9|7361.1|7346.1|7361.1|7346.1|7358.8|7343.8|70
1622616000000|2021-06-02 06:40:00|7361.2|7346.2|7360.8|7345.8|7361.7|7346.7|7360.3|7345.3|62
1622616300000|2021-06-02 06:45:00|7360.9|7345.9|7356.6|7341.6|7361.1|7346.1|7355.6|7340.6|89
1622616600000|2021-06-02 06:50:00|7356.7|7341.7|7357.4|7342.4|7357.5|7342.5|7354.6|7339.6|137
1622616900000|2021-06-02 06:55:00|7357.5|7342.5|7355.9|7340.9|7359|7344|7354.8|7339.8|96
1622617200000|2021-06-02 07:00:00|7356|7341|7354.5|7339.5|7356.7|7341.7|7354.3|7339.3|105
1622617500000|2021-06-02 07:05:00|7354.6|7339.6|7355.9|7340.9|7357.5|7342.5|7354|7339|68
1622617800000|2021-06-02 07:10:00|7356|7341|7357.9|7342.9|7358|7343|7355.6|7340.6|80
1622618100000|2021-06-02 07:15:00|7358|7343|7357.1|7342.1|7359.5|7344.5|7356.3|7341.3|108
1622618400000|2021-06-02 07:20:00|7356.7|7341.7|7355.5|7340.5|7357.8|7342.8|7355|7340|76
1622618700000|2021-06-02 07:25:00|7355.4|7340.4|7355.8|7340.8|7356.6|7341.6|7353.9|7338.9|81
1622619000000|2021-06-02 07:30:00|7355.7|7340.7|7353.1|7338.1|7357.8|7342.8|7352.6|7337.6|101
1622619300000|2021-06-02 07:35:00|7353.4|7338.4|7349.9|7334.9|7354.1|7339.1|7348.9|7333.9|148
1622619600000|2021-06-02 07:40:00|7350.1|7335.1|7347.7|7332.7|7350.4|7335.4|7346.5|7331.5|139
1622619900000|2021-06-02 07:45:00|7347.8|7332.8|7348.7|7333.7|7349.8|7334.8|7347.4|7332.4|81
1622620200000|2021-06-02 07:50:00|7348.5|7333.5|7348|7333|7351.2|7336.2|7348|7333|115
1622620500000|2021-06-02 07:55:00|7347.9|7332.9|7349|7334|7349.1|7334.1|7347|7332|94
1622620800000|2021-06-02 08:00:00|7348.8|7333.8|7350.7|7335.7|7351|7336|7348.3|7333.3|39
1622621100000|2021-06-02 08:05:00|7350.3|7335.3|7350|7335|7353|7338|7350|7335|82
1622621400000|2021-06-02 08:10:00|7349.9|7334.9|7349.8|7334.8|7350.1|7335.1|7348.1|7333.1|36
1622621700000|2021-06-02 08:15:00|7350.1|7335.1|7351.3|7336.3|7352.4|7337.4|7350.1|7335.1|96
1622622000000|2021-06-02 08:20:00|7351.5|7336.5|7352|7337|7352.1|7337.1|7351.5|7336.5|74
1622622300000|2021-06-02 08:25:00|7351.8|7336.8|7351.1|7336.1|7351.8|7336.8|7350.9|7335.9|34
1622622600000|2021-06-02 08:30:00|7351.2|7336.2|7352|7337|7352.9|7337.9|7350.7|7335.7|53
1622622900000|2021-06-02 08:35:00|7352.1|7337.1|7351.2|7336.2|7352.1|7337.1|7351.2|7336.2|36
1622623200000|2021-06-02 08:40:00|7351.3|7336.3|7351.3|7336.3|7351.3|7336.3|7350|7335|50
1622623500000|2021-06-02 08:45:00|7351.6|7336.6|7350|7335|7351.6|7336.6|7349.5|7334.5|45
1622623800000|2021-06-02 08:50:00|7350.1|7335.1|7348|7333|7350.6|7335.6|7346.9|7331.9|72
1622624100000|2021-06-02 08:55:00|7347.7|7332.7|7346.3|7331.3|7347.7|7332.7|7345|7330|52
1622624400000|2021-06-02 09:00:00|7347.1|7332.1|7347.8|7332.8|7350|7335|7347.1|7332.1|60
1622624700000|2021-06-02 09:05:00|7348|7333|7347.2|7332.2|7348.7|7333.7|7347.2|7332.2|50
1622625000000|2021-06-02 09:10:00|7347.3|7332.3|7346.8|7331.8|7347.3|7332.3|7346|7331|20
1622625300000|2021-06-02 09:15:00|7347|7332|7344.2|7329.2|7348.6|7333.6|7343.7|7328.7|60
1622625600000|2021-06-02 09:20:00|7344|7329|7341.3|7326.3|7344.7|7329.7|7341|7326|111
1622625900000|2021-06-02 09:25:00|7341.6|7326.6|7344.2|7329.2|7344.8|7329.8|7341.5|7326.5|66
1622626200000|2021-06-02 09:30:00|7344.1|7329.1|7348.3|7333.3|7348.7|7333.7|7342.9|7327.9|105
1622626500000|2021-06-02 09:35:00|7348.4|7333.4|7347.2|7332.2|7348.4|7333.4|7345.9|7330.9|92
1622626800000|2021-06-02 09:40:00|7346.9|7331.9|7346.3|7331.3|7347.5|7332.5|7346|7331|41
1622627100000|2021-06-02 09:45:00|7345.8|7330.8|7346.5|7331.5|7347.3|7332.3|7345.8|7330.8|36
1622627400000|2021-06-02 09:50:00|7346.2|7331.2|7345.9|7330.9|7346.6|7331.6|7345.2|7330.2|30
1622627700000|2021-06-02 09:55:00|7346|7331|7346.2|7331.2|7346.8|7331.8|7346|7331|22
1622628000000|2021-06-02 10:00:00|7346.7|7331.7|7347.8|7332.8|7348.8|7333.8|7346.7|7331.7|39
1622628300000|2021-06-02 10:05:00|7347.3|7332.3|7345.1|7330.1|7347.3|7332.3|7344.2|7329.2|50
1622628600000|2021-06-02 10:10:00|7345.3|7330.3|7346.9|7331.9|7347|7332|7345.2|7330.2|71
1622628900000|2021-06-02 10:15:00|7347.2|7332.2|7347.3|7332.3|7347.5|7332.5|7346.9|7331.9|28
1622629200000|2021-06-02 10:20:00|7347.2|7332.2|7349|7334|7349.1|7334.1|7346.9|7331.9|19
1622629500000|2021-06-02 10:25:00|7348.6|7333.6|7351.8|7336.8|7351.8|7336.8|7348.5|7333.5|41
1622629800000|2021-06-02 10:30:00|7351.9|7336.9|7351.9|7336.9|7353.1|7338.1|7351.6|7336.6|66
1622630100000|2021-06-02 10:35:00|7351.8|7336.8|7349.3|7334.3|7352|7337|7348.7|7333.7|54
1622630400000|2021-06-02 10:40:00|7349.2|7334.2|7348.8|7333.8|7349.8|7334.8|7348.8|7333.8|44
1622630700000|2021-06-02 10:45:00|7348.9|7333.9|7350|7335|7350.1|7335.1|7348.9|7333.9|16
1622631000000|2021-06-02 10:50:00|7349.8|7334.8|7349.3|7334.3|7350.2|7335.2|7348.2|7333.2|50
1622631300000|2021-06-02 10:55:00|7349.4|7334.4|7349.9|7334.9|7350.1|7335.1|7349.3|7334.3|27
1622631600000|2021-06-02 11:00:00|7350|7335|7350.4|7335.4|7350.5|7335.5|7349.7|7334.7|32
1622631900000|2021-06-02 11:05:00|7350.2|7335.2|7349.9|7334.9|7350.3|7335.3|7349.8|7334.8|16
1622632200000|2021-06-02 11:10:00|7349.8|7334.8|7350.4|7335.4|7350.5|7335.5|7349.6|7334.6|61
1622632500000|2021-06-02 11:15:00|7350.5|7335.5|7353.7|7338.7|7354|7339|7350.4|7335.4|62
1622632800000|2021-06-02 11:20:00|7353.8|7338.8|7355.1|7340.1|7355.5|7340.5|7353.5|7338.5|68
1622633100000|2021-06-02 11:25:00|7355.3|7340.3|7353.7|7338.7|7355.3|7340.3|7353.5|7338.5|64
1622633400000|2021-06-02 11:30:00|7353.6|7338.6|7358.4|7333.4|7358.4|7338.6|7353|7332.3|24
1622633700000|2021-06-02 11:35:00|7358.3|7333.3|7357.3|7332.3|7358.4|7338.1|7351.4|7331.6|17
1622634000000|2021-06-02 11:40:00|7351.4|7336.4|7352.6|7337.6|7357.6|7337.7|7351.4|7332.3|15
1622634300000|2021-06-02 11:45:00|7352.7|7337.7|7352.6|7337.6|7352.9|7337.9|7352.5|7337.5|8
1622634600000|2021-06-02 11:50:00|7353.1|7338.1|7352.4|7337.4|7353.5|7338.5|7352.4|7337.4|16
1622634900000|2021-06-02 11:55:00|7352.2|7337.2|7352.4|7337.4|7352.4|7337.4|7352.2|7337.2|2
1622635200000|2021-06-02 12:00:00|7352.3|7337.3|7349.3|7334.3|7352.4|7337.4|7349.3|7334.3|35
1622635500000|2021-06-02 12:05:00|7349.4|7334.4|7353.6|7328.6|7353.9|7334.5|7348.2|7327|32
1622635800000|2021-06-02 12:10:00|7352.2|7327.2|7343.6|7328.6|7353.4|7331.4|7343.4|7322.6|120
1622636100000|2021-06-02 12:15:00|7344|7329|7344|7329|7344.1|7329.1|7343.4|7328.4|70
1622636400000|2021-06-02 12:20:00|7343.8|7328.8|7344.5|7329.5|7345|7330|7343.5|7328.5|33
1622636700000|2021-06-02 12:25:00|7344.4|7329.4|7342.8|7327.8|7348.1|7329.9|7341.9|7321.5|82
1622637000000|2021-06-02 12:30:00|7342.7|7327.7|7343|7328|7343.3|7328.3|7342.5|7327.5|39
1622637300000|2021-06-02 12:35:00|7342.9|7327.9|7343.1|7328.1|7350.5|7329.7|7342.9|7321|69
1622637600000|2021-06-02 12:40:00|7346|7321|7345.2|7320.2|7347.8|7328.2|7343.1|7320.2|31
1622637900000|2021-06-02 12:45:00|7345|7320|7340.6|7325.6|7346.3|7327.2|7339.3|7319.6|64
1622638200000|2021-06-02 12:50:00|7340.8|7325.8|7340.6|7325.6|7341.5|7326.5|7339.1|7324.1|40
1622638500000|2021-06-02 12:55:00|7340.7|7325.7|7340.5|7325.5|7340.7|7325.7|7340.5|7325.5|11
1622638800000|2021-06-02 13:00:00|7339.9|7324.9|7342.2|7327.2|7342.2|7327.2|7339.3|7324.3|32
1622639100000|2021-06-02 13:05:00|7342.8|7327.8|7339.8|7324.8|7342.8|7327.8|7339.4|7324.4|29
1622639400000|2021-06-02 13:10:00|7339.6|7324.6|7339.3|7324.3|7339.6|7324.6|7338|7323|18
1622639700000|2021-06-02 13:15:00|7339.4|7324.4|7339|7324|7339.4|7324.4|7339|7324|20
1622640000000|2021-06-02 13:20:00|7339.1|7324.1|7339|7324|7339.8|7324.8|7338.1|7323.1|22
1622640300000|2021-06-02 13:25:00|7338.9|7323.9|7340.2|7325.2|7340.2|7325.2|7338.8|7323.8|13
1622640600000|2021-06-02 13:30:00|7340.3|7325.3|7340.2|7325.2|7341.2|7326.2|7340|7325|34
1622640900000|2021-06-02 13:35:00|7340.1|7325.1|7341.3|7326.3|7341.4|7326.4|7340|7325|20
1622641200000|2021-06-02 13:40:00|7341.1|7326.1|7339.8|7324.8|7341.1|7326.1|7339.6|7324.6|43
1622641500000|2021-06-02 13:45:00|7339.7|7324.7|7338.7|7323.7|7339.9|7324.9|7336.8|7321.8|42
1622641800000|2021-06-02 13:50:00|7338.8|7323.8|7339|7324|7339|7324|7337.6|7322.6|48
1622642100000|2021-06-02 13:55:00|7338.9|7323.9|7338.9|7323.9|7343.4|7324.6|7338.2|7318.3|39
1622642400000|2021-06-02 14:00:00|7339|7324|7338.7|7323.7|7339.6|7324.6|7338.7|7323.7|13
1622642700000|2021-06-02 14:05:00|7338.5|7323.5|7336|7321|7342.7|7323.8|7335.4|7314.2|69
1622643000000|2021-06-02 14:10:00|7336.4|7321.4|7338.4|7323.4|7338.5|7323.5|7336|7321|41
1622643300000|2021-06-02 14:15:00|7338.3|7323.3|7337.9|7322.9|7338.3|7323.3|7337.4|7322.4|22
1622643600000|2021-06-02 14:20:00|7337.1|7322.1|7337.7|7322.7|7337.8|7322.8|7337.1|7322.1|11
1622643900000|2021-06-02 14:25:00|7337.8|7322.8|7337.6|7322.6|7337.9|7322.9|7337.5|7322.5|12
1622644200000|2021-06-02 14:30:00|7337.5|7322.5|7337.2|7322.2|7337.6|7322.6|7336.8|7321.8|15
1622644500000|2021-06-02 14:35:00|7337.3|7322.3|7337.6|7322.6|7337.6|7322.6|7337|7322|14
1622644800000|2021-06-02 14:40:00|7337.3|7322.3|7336.7|7321.7|7337.6|7322.6|7336.5|7321.5|16
1622645100000|2021-06-02 14:45:00|7336.6|7321.6|7336.8|7321.8|7337.6|7322.6|7336.6|7321.6|20
1622645400000|2021-06-02 14:50:00|7336.9|7321.9|7336.8|7321.8|7336.9|7321.9|7336.6|7321.6|4
1622645700000|2021-06-02 14:55:00|7336.7|7321.7|7336.7|7311.7|7341|7321.8|7334.5|7311.5|88
1622646000000|2021-06-02 15:00:00|7337.9|7312.9|7332.9|7317.9|7338|7317.9|7331.6|7311.1|41
1622646300000|2021-06-02 15:05:00|7333.1|7318.1|7340.7|7315.7|7340.7|7320.5|7332.7|7313.3|29
1622646600000|2021-06-02 15:10:00|7340.8|7315.8|7333|7318|7340.8|7320.4|7332.4|7315.5|64
1622646900000|2021-06-02 15:15:00|7331.8|7316.8|7330.6|7315.6|7331.8|7316.8|7330.2|7315.2|27
1622647200000|2021-06-02 15:20:00|7331.2|7316.2|7331.1|7316.1|7335.9|7316.6|7330.3|7309.1|44
1622647500000|2021-06-02 15:25:00|7331.2|7316.2|7331.2|7316.2|7331.3|7316.3|7331|7316|11
1622647800000|2021-06-02 15:30:00|7331.1|7316.1|7330.9|7315.9|7331.3|7316.3|7330.9|7315.9|25
1622648100000|2021-06-02 15:35:00|7330.8|7315.8|7332.3|7317.3|7332.6|7317.6|7330.7|7315.7|54
1622648400000|2021-06-02 15:40:00|7332.1|7317.1|7336.4|7311.4|7337.2|7317.1|7330.3|7311.4|35
1622648700000|2021-06-02 15:45:00|7336.5|7311.5|7332.1|7317.1|7336.6|7317.2|7331.5|7311.5|32
1622649000000|2021-06-02 15:50:00|7332|7317|7333.8|7318.8|7339.1|7318.9|7331.9|7313.8|25
1622649300000|2021-06-02 15:55:00|7333.7|7318.7|7333.5|7318.5|7334.1|7319.1|7333.5|7318.5|21
1622649600000|2021-06-02 16:00:00|7333.7|7318.7|7334.3|7319.3|7334.5|7319.5|7333.6|7318.6|41
1622649900000|2021-06-02 16:05:00|7334.1|7319.1|7333.2|7318.2|7334.5|7319.5|7333.2|7318.2|33
1622650200000|2021-06-02 16:10:00|7333.6|7318.6|7334.1|7319.1|7334.5|7319.5|7333.3|7318.3|28
1622650500000|2021-06-02 16:15:00|7334|7319|7333.8|7318.8|7334.1|7319.1|7333.7|7318.7|16
1622650800000|2021-06-02 16:20:00|7333.7|7318.7|7333.8|7318.8|7333.8|7318.8|7333.7|7318.7|14
1622651100000|2021-06-02 16:25:00|7333.7|7318.7|7333.6|7318.6|7334.1|7319.1|7333.6|7318.6|34
1622651400000|2021-06-02 16:30:00|7333.7|7318.7|7338.8|7313.8|7339|7318.8|7333.7|7313.6|45
1622651700000|2021-06-02 16:35:00|7338.7|7313.7|7335.6|7320.6|7338.8|7320.6|7334.2|7313.6|37
1622652000000|2021-06-02 16:40:00|7335.7|7320.7|7335.5|7320.5|7335.7|7320.7|7335.5|7320.5|7
1622652300000|2021-06-02 16:45:00|7335.4|7320.4|7335.6|7320.6|7335.6|7320.6|7335.4|7320.4|39
1622652600000|2021-06-02 16:50:00|7335.8|7320.8|7335.6|7320.6|7335.8|7320.8|7335.6|7320.6|13
1622652900000|2021-06-02 16:55:00|7335.7|7320.7|7335.6|7320.6|7335.7|7320.7|7335.6|7320.6|12
1622653200000|2021-06-02 17:00:00|7335.5|7320.5|7335|7320|7335.6|7320.6|7335|7320|32
1622653500000|2021-06-02 17:05:00|7335.1|7320.1|7335.5|7320.5|7335.6|7320.6|7335|7320|15
1622653800000|2021-06-02 17:10:00|7335.4|7320.4|7335.2|7320.2|7335.5|7320.5|7335.2|7320.2|78
1622654100000|2021-06-02 17:15:00|7335.3|7320.3|7335.2|7320.2|7335.3|7320.3|7335.2|7320.2|2
1622654400000|2021-06-02 17:20:00|7335.4|7320.4|7337.5|7322.5|7337.8|7322.8|7335.3|7320.3|19
1622654700000|2021-06-02 17:25:00|7337.6|7322.6|7337|7322|7337.7|7322.7|7336.8|7321.8|26
1622655000000|2021-06-02 17:30:00|7337.1|7322.1|7341.2|7316.2|7341.4|7322.1|7336.7|7316|19
1622655300000|2021-06-02 17:35:00|7341.5|7316.5|7341.2|7316.2|7341.5|7316.5|7340.9|7315.9|11
1622655600000|2021-06-02 17:40:00|7341|7316|7340.9|7315.9|7341.2|7316.2|7340.9|7315.9|29
1622655900000|2021-06-02 17:45:00|7341.2|7316.2|7341.2|7316.2|7341.4|7316.4|7340.8|7315.8|10
1622656200000|2021-06-02 17:50:00|7341.4|7316.4|7341.2|7316.2|7341.5|7316.5|7341.2|7316.2|31
1622656500000|2021-06-02 17:55:00|7335.3|7320.3|7340.6|7315.6|7341.3|7320.8|7331.6|7315.4|23
1622656800000|2021-06-02 18:00:00|7340.8|7315.8|7340.5|7315.5|7340.9|7319.7|7334.2|7315.5|17
1622657100000|2021-06-02 18:05:00|7339.8|7314.8|7339.8|7314.8|7339.8|7314.8|7339.8|7314.8|1
1622657400000|2021-06-02 18:10:00|7340.4|7315.4|7339.8|7314.8|7340.4|7315.4|7339.8|7314.8|16
1622658900000|2021-06-02 18:35:00|7340.2|7315.2|7340.5|7315.5|7340.7|7315.7|7339.8|7314.8|11
1622659200000|2021-06-02 18:40:00|7339.8|7314.8|7340.6|7315.6|7340.7|7315.7|7338.4|7313.4|12
1622659500000|2021-06-02 18:45:00|7340.3|7315.3|7340|7315|7340.6|7315.6|7340|7315|11
1622659800000|2021-06-02 18:50:00|7339.7|7314.7|7339.7|7314.7|7339.8|7319.9|7334.4|7314.1|15
1622660100000|2021-06-02 18:55:00|7340.5|7315.5|7339.7|7314.7|7340.8|7321.6|7335.3|7314.7|18
1622660400000|2021-06-02 19:00:00|7339.6|7314.6|7339.9|7314.9|7339.9|7320.3|7335.2|7314.5|8
1622660700000|2021-06-02 19:05:00|7340.3|7315.3|7340.8|7315.8|7340.8|7315.8|7340.3|7315.3|5
1622661000000|2021-06-02 19:10:00|7340.3|7315.3|7340.3|7315.3|7340.3|7315.3|7340.3|7315.3|1
1622661300000|2021-06-02 19:15:00|7340.5|7315.5|7340.3|7315.3|7340.7|7315.7|7340.3|7315.3|98
1622661600000|2021-06-02 19:20:00|7340.5|7315.5|7340.3|7315.3|7340.5|7315.5|7340.3|7315.3|2
1622662500000|2021-06-02 19:35:00|7340.4|7315.4|7340.4|7315.4|7340.4|7315.4|7340.4|7315.4|1
1622662800000|2021-06-02 19:40:00|7340.8|7315.8|7340.4|7315.4|7340.8|7321.5|7336.5|7315.4|3
1622663100000|2021-06-02 19:45:00|7340.3|7315.3|7340|7315|7340.4|7315.4|7339.9|7314.9|10
1622663400000|2021-06-02 19:50:00|7339.9|7314.9|7339.9|7314.9|7340.3|7315.3|7339.9|7314.9|15
1622663700000|2021-06-02 19:55:00|7340|7315|7340.3|7315.3|7340.3|7315.3|7339.9|7314.9|9
1622683800000|2021-06-03 01:30:00|7341.5|7316.5|7341.5|7316.5|7341.5|7316.5|7341.5|7316.5|1
1622684700000|2021-06-03 01:45:00|7340.2|7315.2|7340.5|7315.5|7340.5|7315.5|7340.2|7315.2|3
1622685000000|2021-06-03 01:50:00|7340.6|7315.6|7343.5|7318.5|7343.5|7318.5|7340.6|7315.6|10
1622686500000|2021-06-03 02:15:00|7344|7319|7344|7319|7344|7319|7344|7319|1
1622686800000|2021-06-03 02:20:00|7344.3|7319.3|7344.3|7319.3|7344.3|7319.3|7344.3|7319.3|1
1622687700000|2021-06-03 02:35:00|7344.6|7319.6|7345|7320|7345.2|7320.2|7344.6|7319.6|9
1622688000000|2021-06-03 02:40:00|7344.9|7319.9|7345|7320|7345|7320|7344.9|7319.9|2
1622688900000|2021-06-03 02:55:00|7344.7|7319.7|7344.3|7319.3|7344.7|7319.7|7344.3|7319.3|4
1622689500000|2021-06-03 03:05:00|7344.2|7319.2|7344.2|7319.2|7344.2|7319.2|7344.2|7319.2|1
1622690100000|2021-06-03 03:15:00|7344.1|7319.1|7344.2|7319.2|7344.2|7319.2|7344.1|7319.1|4
1622690700000|2021-06-03 03:25:00|7344.7|7319.7|7345.8|7320.8|7345.8|7320.8|7344.7|7319.7|2
1622691000000|2021-06-03 03:30:00|7345.3|7320.3|7348.2|7323.2|7349|7324|7345.3|7320.3|69
1622691300000|2021-06-03 03:35:00|7343.1|7328.1|7338.2|7323.2|7344|7329|7337.6|7322.6|126
1622691600000|2021-06-03 03:40:00|7338.1|7323.1|7341.7|7326.7|7341.7|7326.7|7336.7|7321.7|60
1622691900000|2021-06-03 03:45:00|7341.8|7326.8|7346.6|7331.6|7346.7|7331.7|7341.8|7326.8|102
1622692200000|2021-06-03 03:50:00|7346.5|7331.5|7344.4|7329.4|7346.5|7331.5|7343.7|7328.7|59
1622692500000|2021-06-03 03:55:00|7344.2|7329.2|7344.2|7329.2|7345.2|7330.2|7344|7329|31
1622692800000|2021-06-03 04:00:00|7344.1|7329.1|7343.9|7328.9|7344.7|7329.7|7343.8|7328.8|43
1622693100000|2021-06-03 04:05:00|7344.3|7329.3|7348.7|7333.7|7349.2|7334.2|7343.8|7328.8|72
1622693400000|2021-06-03 04:10:00|7348|7333|7350.3|7335.3|7351|7336|7347.3|7332.3|77
1622693700000|2021-06-03 04:15:00|7350.6|7335.6|7349.2|7334.2|7350.8|7335.8|7346.7|7331.7|100
1622694000000|2021-06-03 04:20:00|7349.5|7334.5|7351.3|7336.3|7352.3|7337.3|7348.8|7333.8|72
1622694300000|2021-06-03 04:25:00|7351.4|7336.4|7353.1|7338.1|7353.1|7338.1|7351|7336|49
1622694600000|2021-06-03 04:30:00|7353|7338|7350.6|7335.6|7354.4|7339.4|7350.6|7335.6|98
1622694900000|2021-06-03 04:35:00|7350.5|7335.5|7349.3|7334.3|7351.5|7336.5|7349.1|7334.1|58
1622695200000|2021-06-03 04:40:00|7349.1|7334.1|7349.3|7334.3|7351.1|7336.1|7348.5|7333.5|91
1622695500000|2021-06-03 04:45:00|7349.4|7334.4|7347.6|7332.6|7350.8|7335.8|7347.1|7332.1|68
1622695800000|2021-06-03 04:50:00|7347.7|7332.7|7345.1|7330.1|7348.1|7333.1|7345.1|7330.1|66
1622696100000|2021-06-03 04:55:00|7345.2|7330.2|7343|7328|7345.7|7330.7|7342.7|7327.7|152
1622696400000|2021-06-03 05:00:00|7343.6|7328.6|7343.4|7328.4|7344.7|7329.7|7341.6|7326.6|101
1622696700000|2021-06-03 05:05:00|7343.3|7328.3|7344.4|7329.4|7346.3|7331.3|7343.1|7328.1|86
1622697000000|2021-06-03 05:10:00|7344.3|7329.3|7345.1|7330.1|7346|7331|7344.1|7329.1|71
1622697300000|2021-06-03 05:15:00|7345|7330|7345.4|7330.4|7346.5|7331.5|7344.2|7329.2|49
1622697600000|2021-06-03 05:20:00|7345.7|7330.7|7349.2|7334.2|7350.4|7335.4|7345.7|7330.7|71
1622697900000|2021-06-03 05:25:00|7349.1|7334.1|7350.7|7335.7|7350.9|7335.9|7348.7|7333.7|53
1622698200000|2021-06-03 05:30:00|7350.5|7335.5|7347.3|7332.3|7350.7|7335.7|7347.2|7332.2|68
1622698500000|2021-06-03 05:35:00|7347.2|7332.2|7348.5|7333.5|7348.6|7333.6|7346.1|7331.1|95
1622698800000|2021-06-03 05:40:00|7348.6|7333.6|7348.8|7333.8|7350.3|7335.3|7347.6|7332.6|85
1622699100000|2021-06-03 05:45:00|7348.9|7333.9|7349.8|7334.8|7350.2|7335.2|7348.6|7333.6|57
1622699400000|2021-06-03 05:50:00|7349.9|7334.9|7346.5|7331.5|7350.1|7335.1|7346.4|7331.4|79
1622699700000|2021-06-03 05:55:00|7346.6|7331.6|7346.2|7331.2|7347.5|7332.5|7344.8|7329.8|60
1622700000000|2021-06-03 06:00:00|7346.1|7331.1|7345|7330|7346.4|7331.4|7344.8|7329.8|91
1622700300000|2021-06-03 06:05:00|7344.9|7329.9|7345.3|7330.3|7346|7331|7344.8|7329.8|45
1622700600000|2021-06-03 06:10:00|7345.2|7330.2|7348.6|7333.6|7348.6|7333.6|7344.8|7329.8|50
1622700900000|2021-06-03 06:15:00|7348.3|7333.3|7347.6|7332.6|7348.8|7333.8|7347.5|7332.5|37
1622701200000|2021-06-03 06:20:00|7347.7|7332.7|7346.3|7331.3|7348.3|7333.3|7346.3|7331.3|30
1622701500000|2021-06-03 06:25:00|7346.1|7331.1|7346.4|7331.4|7347.7|7332.7|7346.1|7331.1|48
1622701800000|2021-06-03 06:30:00|7346.5|7331.5|7347.7|7332.7|7348.2|7333.2|7346.5|7331.5|48
1622702100000|2021-06-03 06:35:00|7347.8|7332.8|7345.7|7330.7|7348.1|7333.1|7344.6|7329.6|67
1622702400000|2021-06-03 06:40:00|7345.6|7330.6|7345|7330|7346.3|7331.3|7344.4|7329.4|73
1622702700000|2021-06-03 06:45:00|7344.9|7329.9|7345.1|7330.1|7346.9|7331.9|7344.5|7329.5|43
1622703000000|2021-06-03 06:50:00|7344.1|7329.1|7343.2|7328.2|7345|7330|7342.8|7327.8|70
1622703300000|2021-06-03 06:55:00|7343.4|7328.4|7342.4|7327.4|7343.4|7328.4|7338.2|7323.2|138
1622703600000|2021-06-03 07:00:00|7342.2|7327.2|7344.6|7329.6|7344.8|7329.8|7341.8|7326.8|66
1622703900000|2021-06-03 07:05:00|7344.5|7329.5|7346.5|7331.5|7347.6|7332.6|7344.3|7329.3|56
1622704200000|2021-06-03 07:10:00|7346.4|7331.4|7344.4|7329.4|7346.4|7331.4|7344|7329|80
1622704500000|2021-06-03 07:15:00|7344.5|7329.5|7344.4|7329.4|7345|7330|7344|7329|68
1622704800000|2021-06-03 07:20:00|7344.3|7329.3|7344.5|7329.5|7345.4|7330.4|7343.2|7328.2|67
1622705100000|2021-06-03 07:25:00|7344.7|7329.7|7343.2|7328.2|7344.7|7329.7|7340.6|7325.6|102
1622705400000|2021-06-03 07:30:00|7343.3|7328.3|7341.4|7326.4|7344.2|7329.2|7340.3|7325.3|71
1622705700000|2021-06-03 07:35:00|7341.1|7326.1|7340.1|7325.1|7341.8|7326.8|7340|7325|53
1622706000000|2021-06-03 07:40:00|7340.4|7325.4|7340.1|7325.1|7342.1|7327.1|7340|7325|62
1622706300000|2021-06-03 07:45:00|7340.2|7325.2|7343.1|7328.1|7343.4|7328.4|7340.2|7325.2|53
1622706600000|2021-06-03 07:50:00|7343.2|7328.2|7346.2|7331.2|7347|7332|7343.1|7328.1|72
1622706900000|2021-06-03 07:55:00|7346.1|7331.1|7344.3|7329.3|7346.1|7331.1|7342.3|7327.3|121
1622707200000|2021-06-03 08:00:00|7344.2|7329.2|7342.2|7327.2|7344.3|7329.3|7341.7|7326.7|74
1622707500000|2021-06-03 08:05:00|7342.3|7327.3|7338.6|7323.6|7342.7|7327.7|7336.3|7321.3|167
1622707800000|2021-06-03 08:10:00|7338.1|7323.1|7337.3|7322.3|7339.8|7324.8|7337.1|7322.1|145
1622708100000|2021-06-03 08:15:00|7337.2|7322.2|7338.2|7323.2|7339.2|7324.2|7337.2|7322.2|71
1622708400000|2021-06-03 08:20:00|7338.1|7323.1|7338.2|7323.2|7339.3|7324.3|7338|7323|75
1622708700000|2021-06-03 08:25:00|7338|7323|7338.6|7323.6|7339|7324|7337.6|7322.6|63
1622709000000|2021-06-03 08:30:00|7338.5|7323.5|7335.4|7320.4|7338.6|7323.6|7335.4|7320.4|93
1622709300000|2021-06-03 08:35:00|7335.6|7320.6|7332.5|7317.5|7336.7|7321.7|7332.5|7317.5|149
1622709600000|2021-06-03 08:40:00|7332.4|7317.4|7333.1|7318.1|7333.4|7318.4|7330.9|7315.9|144
1622709900000|2021-06-03 08:45:00|7333.2|7318.2|7328.6|7313.6|7336|7321|7328.3|7313.3|126
1622710200000|2021-06-03 08:50:00|7328.5|7313.5|7329.2|7314.2|7329.6|7314.6|7325.9|7310.9|148
1622710500000|2021-06-03 08:55:00|7329.4|7314.4|7330.9|7315.9|7332|7317|7328.8|7313.8|120
1622710800000|2021-06-03 09:00:00|7331|7316|7329.4|7314.4|7333.2|7318.2|7329.4|7314.4|78
1622711100000|2021-06-03 09:05:00|7329.5|7314.5|7326.3|7311.3|7329.5|7314.5|7325.8|7310.8|109
1622711400000|2021-06-03 09:10:00|7326.4|7311.4|7328.3|7313.3|7329.1|7314.1|7326|7311|57
1622711700000|2021-06-03 09:15:00|7328.4|7313.4|7326|7311|7329.4|7314.4|7325.9|7310.9|98
1622712000000|2021-06-03 09:20:00|7325.8|7310.8|7322.5|7307.5|7326.3|7311.3|7321.8|7306.8|85
1622712300000|2021-06-03 09:25:00|7322.4|7307.4|7323.8|7308.8|7324.4|7309.4|7320.9|7305.9|102
1622712600000|2021-06-03 09:30:00|7324|7309|7323|7308|7325.6|7310.6|7322.8|7307.8|117
1622712900000|2021-06-03 09:35:00|7323.1|7308.1|7324.2|7309.2|7324.2|7309.2|7322.4|7307.4|38
1622713200000|2021-06-03 09:40:00|7323.5|7308.5|7322.6|7307.6|7324|7309|7322.3|7307.3|23
1622713500000|2021-06-03 09:45:00|7322.7|7307.7|7324.9|7309.9|7324.9|7309.9|7322.3|7307.3|78
1622713800000|2021-06-03 09:50:00|7324.8|7309.8|7323|7308|7325.3|7310.3|7322.2|7307.2|130
1622714100000|2021-06-03 09:55:00|7322.5|7307.5|7323.1|7308.1|7324|7309|7322.5|7307.5|67
1622714400000|2021-06-03 10:00:00|7323|7308|7316.5|7301.5|7323|7308|7316.4|7301.4|163
1622714700000|2021-06-03 10:05:00|7316.4|7301.4|7317.7|7302.7|7318.4|7303.4|7315.7|7300.7|82
1622715000000|2021-06-03 10:10:00|7318|7303|7319.3|7304.3|7319.3|7304.3|7318|7303|46
1622715300000|2021-06-03 10:15:00|7319.4|7304.4|7320.2|7305.2|7322.1|7307.1|7319.4|7304.4|52
1622715600000|2021-06-03 10:20:00|7320.3|7305.3|7319.7|7304.7|7321.3|7306.3|7319.5|7304.5|77
1622715900000|2021-06-03 10:25:00|7319.8|7304.8|7321.3|7306.3|7321.7|7306.7|7319.8|7304.8|62
1622716200000|2021-06-03 10:30:00|7321.2|7306.2|7322.5|7307.5|7322.6|7307.6|7320.1|7305.1|59
1622716500000|2021-06-03 10:35:00|7322|7307|7323.8|7308.8|7323.9|7308.9|7321.3|7306.3|98
1622716800000|2021-06-03 10:40:00|7323.9|7308.9|7324|7309|7325.7|7310.7|7323.9|7308.9|75
1622717100000|2021-06-03 10:45:00|7324.1|7309.1|7324.2|7309.2|7324.2|7309.2|7322.5|7307.5|50
1622717400000|2021-06-03 10:50:00|7324.9|7309.9|7326.1|7311.1|7326.3|7311.3|7324.8|7309.8|72
1622717700000|2021-06-03 10:55:00|7326|7311|7328.3|7313.3|7329|7314|7325.9|7310.9|126
1622718000000|2021-06-03 11:00:00|7328.6|7313.6|7326.8|7311.8|7328.6|7313.6|7326.7|7311.7|74
1622718300000|2021-06-03 11:05:00|7327.1|7312.1|7324.6|7309.6|7327.3|7312.3|7324.6|7309.6|62
1622718600000|2021-06-03 11:10:00|7324.4|7309.4|7323.5|7308.5|7324.4|7309.4|7322.9|7307.9|78
1622718900000|2021-06-03 11:15:00|7323.8|7308.8|7326.3|7311.3|7326.6|7311.6|7323.2|7308.2|51
1622719200000|2021-06-03 11:20:00|7326.5|7311.5|7327.3|7312.3|7327.3|7312.3|7326.1|7311.1|62
1622719500000|2021-06-03 11:25:00|7327.2|7312.2|7324.3|7309.3|7327.2|7312.2|7324.3|7309.3|53
1622719800000|2021-06-03 11:30:00|7324.5|7309.5|7329.1|7304.1|7329.2|7309.6|7322.8|7304|13
1622720100000|2021-06-03 11:35:00|7329.2|7304.2|7329.9|7304.9|7330|7305|7329.2|7304.2|24
1622720400000|2021-06-03 11:40:00|7329.8|7304.8|7330.4|7305.4|7331.1|7306.1|7329.5|7304.5|29
1622720700000|2021-06-03 11:45:00|7330.5|7305.5|7331.2|7306.2|7331.5|7306.5|7330.5|7305.5|20
1622721000000|2021-06-03 11:50:00|7331.5|7306.5|7325.5|7310.5|7331.8|7311.6|7323.9|7306.5|54
1622721300000|2021-06-03 11:55:00|7325.6|7310.6|7325.4|7310.4|7325.7|7310.7|7324.9|7309.9|37
1622721600000|2021-06-03 12:00:00|7324.7|7309.7|7325.5|7310.5|7325.8|7310.8|7324.7|7309.7|31
1622721900000|2021-06-03 12:05:00|7325.4|7310.4|7323.9|7308.9|7325.8|7310.8|7323.8|7308.8|33
1622722200000|2021-06-03 12:10:00|7324.1|7309.1|7325|7310|7325.5|7310.5|7324|7309|18
1622722500000|2021-06-03 12:15:00|7325.2|7310.2|7326.2|7311.2|7326.5|7311.5|7325.2|7310.2|34
1622722800000|2021-06-03 12:20:00|7326|7311|7326.4|7311.4|7326.5|7311.5|7325.7|7310.7|62
1622723100000|2021-06-03 12:25:00|7326|7311|7327.2|7312.2|7327.3|7312.3|7326|7311|34
1622723400000|2021-06-03 12:30:00|7327|7312|7326.4|7311.4|7327.5|7312.5|7325.8|7310.8|25
1622724000000|2021-06-03 12:40:00|7326.6|7311.6|7325.5|7310.5|7327|7312|7325|7310|54
1622724300000|2021-06-03 12:45:00|7325|7310|7326.9|7311.9|7326.9|7311.9|7324.7|7309.7|43
1622724600000|2021-06-03 12:50:00|7327|7312|7325.6|7310.6|7327|7312|7325.4|7310.4|30
1622724900000|2021-06-03 12:55:00|7325.8|7310.8|7328.3|7313.3|7332|7313.4|7325.6|7307|45
1622725200000|2021-06-03 13:00:00|7328.4|7313.4|7329.1|7314.1|7330.2|7315.2|7328.3|7313.3|51
1622725500000|2021-06-03 13:05:00|7329.2|7314.2|7329.1|7314.1|7329.5|7314.5|7328.9|7313.9|30
1622725800000|2021-06-03 13:10:00|7329.3|7314.3|7330|7315|7331.1|7316.1|7329.1|7314.1|107
1622726100000|2021-06-03 13:15:00|7329.8|7314.8|7330.3|7315.3|7330.7|7315.7|7329.8|7314.8|68
1622726400000|2021-06-03 13:20:00|7329.8|7314.8|7331.5|7316.5|7331.9|7316.9|7329.8|7314.8|122
1622726700000|2021-06-03 13:25:00|7331.7|7316.7|7330.9|7315.9|7336.2|7317.5|7330.8|7311.1|135
1622727000000|2021-06-03 13:30:00|7331|7316|7330.3|7315.3|7331|7316|7330.1|7315.1|48
1622727300000|2021-06-03 13:35:00|7330.9|7315.9|7335|7320|7339.1|7320.5|7330.9|7313.5|110
1622727600000|2021-06-03 13:40:00|7335.1|7320.1|7333.8|7318.8|7339.2|7320.1|7333.4|7314.1|143
1622727900000|2021-06-03 13:45:00|7333.9|7318.9|7334.4|7319.4|7338.1|7319.5|7333.3|7312.9|71
1622728200000|2021-06-03 13:50:00|7338.1|7313.1|7335|7320|7338.1|7322.5|7334.4|7313.1|89
1622728500000|2021-06-03 13:55:00|7338.5|7313.5|7333.1|7318.1|7338.5|7320|7332.8|7312.9|76
1622728800000|2021-06-03 14:00:00|7333.2|7318.2|7334|7319|7334.9|7319.9|7333.2|7318.2|53
1622729100000|2021-06-03 14:05:00|7333.9|7318.9|7334.2|7319.2|7334.3|7319.3|7333.7|7318.7|60
1622729400000|2021-06-03 14:10:00|7334.3|7319.3|7333|7318|7334.3|7319.3|7331.5|7316.5|24
1622729700000|2021-06-03 14:15:00|7333.1|7318.1|7335.5|7320.5|7335.6|7320.6|7333.1|7318.1|23
1622730000000|2021-06-03 14:20:00|7335.4|7320.4|7340.5|7315.5|7340.5|7320.5|7335|7314.6|27
1622730300000|2021-06-03 14:25:00|7340.2|7315.2|7335.4|7320.4|7340.5|7321.4|7335.4|7315.2|17
1622730600000|2021-06-03 14:30:00|7335.6|7320.6|7335|7320|7335.9|7320.9|7334.8|7319.8|20
1622730900000|2021-06-03 14:35:00|7334.4|7319.4|7334|7319|7334.4|7319.4|7333.4|7318.4|11
1622731200000|2021-06-03 14:40:00|7333.4|7318.4|7334.4|7319.4|7334.6|7319.6|7333.3|7318.3|24
1622731500000|2021-06-03 14:45:00|7334.6|7319.6|7334.6|7319.6|7335.2|7320.2|7334.5|7319.5|12
1622731800000|2021-06-03 14:50:00|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|1
1622732100000|2021-06-03 14:55:00|7334.4|7319.4|7334.5|7319.5|7334.5|7319.5|7333.1|7318.1|17
1622732400000|2021-06-03 15:00:00|7334.4|7319.4|7334.5|7319.5|7334.7|7319.7|7334.2|7319.2|8
1622732700000|2021-06-03 15:05:00|7334.4|7319.4|7332.5|7317.5|7334.4|7319.4|7332.5|7317.5|9
1622733000000|2021-06-03 15:10:00|7332.6|7317.6|7333.8|7318.8|7333.9|7318.9|7332.5|7317.5|47
1622733300000|2021-06-03 15:15:00|7333.9|7318.9|7334.4|7319.4|7334.4|7319.4|7333.9|7318.9|4
1622733600000|2021-06-03 15:20:00|7334.5|7319.5|7333.6|7318.6|7334.8|7319.8|7333.6|7318.6|22
1622733900000|2021-06-03 15:25:00|7333.8|7318.8|7334.7|7319.7|7334.7|7319.7|7333.6|7318.6|9
1622734200000|2021-06-03 15:30:00|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|7334.7|7319.7|3
1622734500000|2021-06-03 15:35:00|7334.7|7319.7|7335.2|7320.2|7335.4|7320.4|7334.7|7319.7|28
1622734800000|2021-06-03 15:40:00|7335.7|7320.7|7337.4|7322.4|7337.6|7322.6|7335.5|7320.5|61
1622735100000|2021-06-03 15:45:00|7337.3|7322.3|7338.2|7323.2|7338.3|7323.3|7336.6|7321.6|63
1622735400000|2021-06-03 15:50:00|7338.3|7323.3|7338.8|7323.8|7338.8|7323.8|7338.2|7323.2|11
1622735700000|2021-06-03 15:55:00|7338.7|7323.7|7338.8|7323.8|7338.8|7323.8|7338.7|7323.7|2
1622736000000|2021-06-03 16:00:00|7338.9|7323.9|7339.7|7324.7|7339.7|7324.7|7338.5|7323.5|44
1622736300000|2021-06-03 16:05:00|7339.6|7324.6|7339.2|7324.2|7340|7325|7338.6|7323.6|28
1622736600000|2021-06-03 16:10:00|7339.3|7324.3|7339.1|7324.1|7339.4|7324.4|7338.8|7323.8|26
1622736900000|2021-06-03 16:15:00|7339.2|7324.2|7339.6|7324.6|7339.7|7324.7|7339|7324|17
1622737200000|2021-06-03 16:20:00|7339.5|7324.5|7339.9|7324.9|7340|7325|7339|7324|10
1622737500000|2021-06-03 16:25:00|7340|7325|7339.8|7324.8|7340.2|7325.2|7338|7323|35
1622737800000|2021-06-03 16:30:00|7339.9|7324.9|7340.2|7325.2|7340.2|7325.2|7339.9|7324.9|6
1622738100000|2021-06-03 16:35:00|7340.1|7325.1|7340|7325|7340.2|7325.2|7340|7325|6
1622738400000|2021-06-03 16:40:00|7339.5|7324.5|7339|7324|7339.8|7324.8|7338.9|7323.9|23
1622738700000|2021-06-03 16:45:00|7339.2|7324.2|7339|7324|7339.2|7324.2|7339|7324|2
1622739000000|2021-06-03 16:50:00|7339.2|7324.2|7339.2|7324.2|7339.2|7324.2|7339|7324|3
1622739300000|2021-06-03 16:55:00|7339.4|7324.4|7338.3|7323.3|7339.4|7324.4|7337.2|7322.2|21
1622739600000|2021-06-03 17:00:00|7338.2|7323.2|7338.3|7323.3|7338.5|7323.5|7337.7|7322.7|23
1622739900000|2021-06-03 17:05:00|7343.8|7318.8|7338.7|7323.7|7343.8|7324.2|7337.3|7317.5|32
1622740200000|2021-06-03 17:10:00|7338.9|7323.9|7338.2|7323.2|7338.9|7323.9|7338.2|7323.2|6
1622740500000|2021-06-03 17:15:00|7338.3|7323.3|7338.3|7323.3|7338.4|7323.4|7338.2|7323.2|13
1622740800000|2021-06-03 17:20:00|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|7338.1|7323.1|7
1622741100000|2021-06-03 17:25:00|7338.1|7323.1|7338.2|7323.2|7338.2|7323.2|7338.1|7323.1|4
1622741400000|2021-06-03 17:30:00|7338.1|7323.1|7342.5|7317.5|7342.8|7323.2|7335.7|7317.5|35
1622741700000|2021-06-03 17:35:00|7342.7|7317.7|7342.5|7317.5|7342.7|7317.7|7342|7317|5
1622742000000|2021-06-03 17:40:00|7342.6|7317.6|7343.2|7318.2|7343.3|7318.3|7342.6|7317.6|18
1622742300000|2021-06-03 17:45:00|7343.3|7318.3|7342.9|7317.9|7343.4|7323.4|7338.2|7317.9|10
1622742600000|2021-06-03 17:50:00|7343|7318|7337.9|7322.9|7343|7323.4|7337.8|7317.9|41
1622742900000|2021-06-03 17:55:00|7338.3|7323.3|7338|7323|7338.4|7323.4|7338|7323|12
1622743200000|2021-06-03 18:00:00|7338.1|7323.1|7343.4|7318.4|7343.5|7323.4|7338|7318.4|10
1622743500000|2021-06-03 18:05:00|7343|7318|7342.7|7317.7|7343|7318|7342.7|7317.7|3
1622743800000|2021-06-03 18:10:00|7342.9|7317.9|7342.7|7317.7|7343|7318|7342.7|7317.7|3
1622744100000|2021-06-03 18:15:00|7342.9|7317.9|7342.7|7317.7|7343|7318|7342.7|7317.7|16
1622744700000|2021-06-03 18:25:00|7342.9|7317.9|7343.1|7318.1|7343.1|7318.1|7342.7|7317.7|6
1622745300000|2021-06-03 18:35:00|7342.6|7317.6|7336.4|7321.4|7342.6|7322.4|7336.4|7316.7|11
1622745600000|2021-06-03 18:40:00|7336.8|7321.8|7336.4|7321.4|7341.8|7321.8|7336.3|7316.8|8
1622745900000|2021-06-03 18:45:00|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|1
1622746500000|2021-06-03 18:55:00|7336.4|7321.4|7335.9|7320.9|7336.5|7321.5|7335.7|7320.7|7
1622746800000|2021-06-03 19:00:00|7335.8|7320.8|7336|7321|7336.1|7321.1|7335.8|7320.8|4
1622747400000|2021-06-03 19:10:00|7336.1|7321.1|7337.2|7322.2|7337.2|7322.2|7336.1|7321.1|5
1622747700000|2021-06-03 19:15:00|7337.6|7322.6|7337.5|7322.5|7337.6|7322.6|7337.5|7322.5|2
1622748000000|2021-06-03 19:20:00|7336.6|7321.6|7337.1|7322.1|7337.2|7322.2|7336.6|7321.6|4
1622748600000|2021-06-03 19:30:00|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|1
1622748900000|2021-06-03 19:35:00|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|1
1622749200000|2021-06-03 19:40:00|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|1
1622749500000|2021-06-03 19:45:00|7337|7322|7336.9|7321.9|7337.3|7322.3|7336.9|7321.9|10
1622749800000|2021-06-03 19:50:00|7337|7322|7337.1|7322.1|7337.2|7322.2|7337|7322|3
1622750100000|2021-06-03 19:55:00|7336.9|7321.9|7336.4|7321.4|7336.9|7321.9|7336.4|7321.4|9
1622750400000|2021-06-03 20:00:00|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|1
1622770200000|2021-06-04 01:30:00|7342.5|7317.5|7342.5|7317.5|7342.5|7317.5|7342.5|7317.5|1
1622773800000|2021-06-04 02:30:00|7343.8|7318.8|7344.3|7319.3|7344.3|7319.3|7343.8|7318.8|2
1622774100000|2021-06-04 02:35:00|7343.3|7318.3|7343.5|7318.5|7344.5|7319.5|7343.3|7318.3|4
1622774400000|2021-06-04 02:40:00|7342.1|7317.1|7342.6|7317.6|7343.3|7318.3|7341.8|7316.8|6
1622774700000|2021-06-04 02:45:00|7342.8|7317.8|7343.3|7318.3|7343.3|7318.3|7342.8|7317.8|2
1622775600000|2021-06-04 03:00:00|7342.5|7317.5|7342.5|7317.5|7342.5|7317.5|7342.5|7317.5|1
1622776800000|2021-06-04 03:20:00|7341.3|7316.3|7341|7316|7342.2|7317.2|7339.6|7314.6|10
1622777400000|2021-06-04 03:30:00|7340.4|7315.4|7341.1|7316.1|7341.2|7316.2|7340.4|7315.4|11
1622777700000|2021-06-04 03:35:00|7336.2|7321.2|7339.4|7324.4|7344.3|7324.4|7336.2|7316.2|53
1622778000000|2021-06-04 03:40:00|7339.3|7324.3|7334.9|7319.9|7339.3|7324.3|7334.7|7319.7|59
1622778300000|2021-06-04 03:45:00|7334.8|7319.8|7336.5|7321.5|7337.9|7322.9|7333.9|7318.9|57
1622778600000|2021-06-04 03:50:00|7337.1|7322.1|7336|7321|7338.1|7323.1|7336|7321|34
1622778900000|2021-06-04 03:55:00|7335.5|7320.5|7335|7320|7335.5|7320.5|7334.3|7319.3|14
1622779200000|2021-06-04 04:00:00|7335.3|7320.3|7337|7322|7337|7322|7334.8|7319.8|16
1622779500000|2021-06-04 04:05:00|7336.8|7321.8|7334.8|7319.8|7337.3|7322.3|7333.7|7318.7|33
1622779800000|2021-06-04 04:10:00|7335|7320|7336.3|7321.3|7336.4|7321.4|7334.6|7319.6|27
1622780100000|2021-06-04 04:15:00|7336.2|7321.2|7334.3|7319.3|7336.2|7321.2|7334.3|7319.3|22
1622780400000|2021-06-04 04:20:00|7334.5|7319.5|7333.5|7318.5|7334.8|7319.8|7331.8|7316.8|36
1622780700000|2021-06-04 04:25:00|7333.7|7318.7|7336.8|7311.8|7337.1|7318.7|7331.2|7311.6|29
1622781000000|2021-06-04 04:30:00|7336.6|7311.6|7334.1|7309.1|7336.6|7311.6|7330.2|7305.2|58
1622781300000|2021-06-04 04:35:00|7332.9|7307.9|7327.1|7312.1|7333|7314.4|7326.3|7307.1|124
1622781600000|2021-06-04 04:40:00|7327.2|7312.2|7332.3|7317.3|7332.3|7317.3|7327.1|7312.1|67
1622781900000|2021-06-04 04:45:00|7332.2|7317.2|7341.6|7326.6|7341.7|7326.7|7330.9|7315.9|186
1622782200000|2021-06-04 04:50:00|7341.4|7326.4|7333.5|7318.5|7342.9|7327.9|7330.5|7315.5|202
1622782500000|2021-06-04 04:55:00|7333.3|7318.3|7332.3|7317.3|7335.9|7320.9|7332.2|7317.2|95
1622782800000|2021-06-04 05:00:00|7332.2|7317.2|7330.2|7315.2|7332.2|7317.2|7326.5|7311.5|148
1622783100000|2021-06-04 05:05:00|7330.4|7315.4|7329.9|7314.9|7331.9|7316.9|7329.3|7314.3|88
1622783400000|2021-06-04 05:10:00|7329.7|7314.7|7333|7318|7333.4|7318.4|7328.5|7313.5|83
1622783700000|2021-06-04 05:15:00|7332.8|7317.8|7330.1|7315.1|7332.8|7317.8|7328.9|7313.9|85
1622784000000|2021-06-04 05:20:00|7330.4|7315.4|7332.2|7317.2|7332.7|7317.7|7330.2|7315.2|86
1622784300000|2021-06-04 05:25:00|7332.4|7317.4|7333.2|7318.2|7334.9|7319.9|7332.3|7317.3|90
1622784600000|2021-06-04 05:30:00|7333.1|7318.1|7329.7|7314.7|7333.3|7318.3|7329.4|7314.4|119
1622784900000|2021-06-04 05:35:00|7329.8|7314.8|7331.7|7316.7|7332.3|7317.3|7328.8|7313.8|118
1622785200000|2021-06-04 05:40:00|7331.6|7316.6|7330.4|7315.4|7331.7|7316.7|7330.4|7315.4|58
1622785500000|2021-06-04 05:45:00|7330.5|7315.5|7330.6|7315.6|7331.4|7316.4|7330.1|7315.1|55
1622785800000|2021-06-04 05:50:00|7330.5|7315.5|7329.1|7314.1|7331.3|7316.3|7328.6|7313.6|52
1622786100000|2021-06-04 05:55:00|7329|7314|7330.5|7315.5|7330.5|7315.5|7328.3|7313.3|68
1622786400000|2021-06-04 06:00:00|7330.4|7315.4|7331.1|7316.1|7332.6|7317.6|7329.5|7314.5|93
1622786700000|2021-06-04 06:05:00|7331.4|7316.4|7339.2|7324.2|7343.7|7324.8|7331.4|7316.4|157
1622787000000|2021-06-04 06:10:00|7339.1|7324.1|7338.2|7323.2|7340.4|7325.4|7337.3|7322.3|106
1622787300000|2021-06-04 06:15:00|7338.1|7323.1|7339.4|7324.4|7339.9|7324.9|7337.3|7322.3|83
1622787600000|2021-06-04 06:20:00|7339.3|7324.3|7337.5|7322.5|7340.4|7325.4|7337.3|7322.3|69
1622787900000|2021-06-04 06:25:00|7337.4|7322.4|7334.5|7319.5|7339.7|7322.4|7333.5|7314.7|115
1622788200000|2021-06-04 06:30:00|7334.4|7319.4|7334.4|7319.4|7334.8|7319.8|7332.4|7317.4|105
1622788500000|2021-06-04 06:35:00|7334.5|7319.5|7335.2|7320.2|7335.5|7320.5|7334.1|7319.1|74
1622788800000|2021-06-04 06:40:00|7335.1|7320.1|7333|7318|7335.1|7320.1|7330.9|7315.9|102
1622789100000|2021-06-04 06:45:00|7333.1|7318.1|7333|7318|7333.4|7318.4|7331.5|7316.5|83
1622789400000|2021-06-04 06:50:00|7332.9|7317.9|7329.4|7314.4|7333|7318|7329.3|7314.3|70
1622789700000|2021-06-04 06:55:00|7329.3|7314.3|7329.1|7314.1|7330.2|7315.2|7329.1|7314.1|53
1622790000000|2021-06-04 07:00:00|7329.2|7314.2|7329.7|7314.7|7330.5|7315.5|7326|7311|121
1622790300000|2021-06-04 07:05:00|7329.6|7314.6|7329.7|7314.7|7330.9|7315.9|7329.1|7314.1|58
1622790600000|2021-06-04 07:10:00|7329.8|7314.8|7329.2|7314.2|7331.1|7316.1|7328.9|7313.9|45
1622790900000|2021-06-04 07:15:00|7328.9|7313.9|7330.7|7315.7|7330.8|7315.8|7327.3|7312.3|90
1622791200000|2021-06-04 07:20:00|7330.8|7315.8|7332.1|7317.1|7332.8|7317.8|7330.7|7315.7|49
1622791500000|2021-06-04 07:25:00|7332|7317|7333.4|7318.4|7336.6|7321.6|7331.7|7316.7|103
1622791800000|2021-06-04 07:30:00|7333.2|7318.2|7332.6|7317.6|7333.7|7318.7|7332.3|7317.3|97
1622792100000|2021-06-04 07:35:00|7332.8|7317.8|7332.2|7317.2|7333.3|7318.3|7331.9|7316.9|46
1622792400000|2021-06-04 07:40:00|7332.4|7317.4|7332.4|7317.4|7332.6|7317.6|7331.8|7316.8|41
1622792700000|2021-06-04 07:45:00|7332.2|7317.2|7333.1|7318.1|7333.1|7318.1|7332|7317|33
1622793000000|2021-06-04 07:50:00|7333.2|7318.2|7332.2|7317.2|7333.8|7318.8|7331.6|7316.6|90
1622793300000|2021-06-04 07:55:00|7332.1|7317.1|7333.6|7318.6|7333.6|7318.6|7331.7|7316.7|57
1622793600000|2021-06-04 08:00:00|7333.5|7318.5|7334.2|7319.2|7335|7320|7333.5|7318.5|84
1622793900000|2021-06-04 08:05:00|7334.1|7319.1|7335.3|7320.3|7336.5|7321.5|7333.9|7318.9|75
1622794200000|2021-06-04 08:10:00|7335.2|7320.2|7336|7321|7336.1|7321.1|7335|7320|31
1622794500000|2021-06-04 08:15:00|7336.1|7321.1|7337.7|7322.7|7338.2|7323.2|7335.2|7320.2|52
1622794800000|2021-06-04 08:20:00|7337.8|7322.8|7341.2|7326.2|7345.5|7330.5|7337.8|7322.8|127
1622795100000|2021-06-04 08:25:00|7341.1|7326.1|7340.8|7325.8|7342.4|7327.4|7340.8|7325.8|68
1622795400000|2021-06-04 08:30:00|7340.7|7325.7|7340.4|7325.4|7341.1|7326.1|7337.2|7322.2|78
1622795700000|2021-06-04 08:35:00|7340.2|7325.2|7336.2|7321.2|7340.3|7325.3|7335.8|7320.8|85
1622796000000|2021-06-04 08:40:00|7336.3|7321.3|7335.2|7320.2|7336.9|7321.9|7335.1|7320.1|65
1622796300000|2021-06-04 08:45:00|7335.1|7320.1|7335.2|7320.2|7335.9|7320.9|7334.6|7319.6|41
1622796600000|2021-06-04 08:50:00|7335.4|7320.4|7336.9|7321.9|7337.7|7322.7|7335.4|7320.4|45
1622796900000|2021-06-04 08:55:00|7336.7|7321.7|7335.7|7320.7|7336.9|7321.9|7334.9|7319.9|60
1622797200000|2021-06-04 09:00:00|7335.5|7320.5|7338|7323|7338.2|7323.2|7335.2|7320.2|63
1622797500000|2021-06-04 09:05:00|7337.9|7322.9|7338|7323|7338.1|7323.1|7337.6|7322.6|37
1622797800000|2021-06-04 09:10:00|7337.9|7322.9|7340.2|7325.2|7340.2|7325.2|7337.9|7322.9|37
1622798100000|2021-06-04 09:15:00|7340.1|7325.1|7338.1|7323.1|7340.1|7325.1|7338|7323|30
1622798400000|2021-06-04 09:20:00|7337.8|7322.8|7338.3|7323.3|7338.8|7323.8|7337.8|7322.8|37
1622798700000|2021-06-04 09:25:00|7338.2|7323.2|7338.3|7323.3|7338.5|7323.5|7337.8|7322.8|31
1622799000000|2021-06-04 09:30:00|7338.2|7323.2|7340|7325|7340.4|7325.4|7338|7323|75
1622799300000|2021-06-04 09:35:00|7340.1|7325.1|7340|7325|7341.3|7326.3|7339.7|7324.7|49
1622799600000|2021-06-04 09:40:00|7339.7|7324.7|7338.1|7323.1|7339.7|7324.7|7337.7|7322.7|64
1622799900000|2021-06-04 09:45:00|7338|7323|7334|7319|7338.1|7323.1|7333.5|7318.5|44
1622800200000|2021-06-04 09:50:00|7334.1|7319.1|7332.9|7317.9|7334.8|7319.8|7332.8|7317.8|60
1622800500000|2021-06-04 09:55:00|7332.8|7317.8|7332|7317|7332.8|7317.8|7329.2|7314.2|117
1622800800000|2021-06-04 10:00:00|7332.1|7317.1|7332.6|7317.6|7333.3|7318.3|7331.6|7316.6|59
1622801100000|2021-06-04 10:05:00|7332.8|7317.8|7333.5|7318.5|7334.6|7319.6|7332.8|7317.8|42
1622801400000|2021-06-04 10:10:00|7333.6|7318.6|7333.9|7318.9|7334.1|7319.1|7332.8|7317.8|39
1622801700000|2021-06-04 10:15:00|7333.8|7318.8|7335.6|7320.6|7335.6|7320.6|7333|7318|58
1622802000000|2021-06-04 10:20:00|7335.5|7320.5|7334|7319|7335.5|7320.5|7334|7319|34
1622802300000|2021-06-04 10:25:00|7334.1|7319.1|7334.7|7319.7|7334.7|7319.7|7334|7319|17
1622802600000|2021-06-04 10:30:00|7334.5|7319.5|7334.7|7319.7|7335.4|7320.4|7334.2|7319.2|50
1622802900000|2021-06-04 10:35:00|7334.8|7319.8|7333.8|7318.8|7334.8|7319.8|7333.6|7318.6|24
1622803200000|2021-06-04 10:40:00|7333.5|7318.5|7334.4|7319.4|7335|7320|7333.5|7318.5|34
1622803500000|2021-06-04 10:45:00|7334.6|7319.6|7335.8|7320.8|7336.1|7321.1|7334.5|7319.5|55
1622803800000|2021-06-04 10:50:00|7335.7|7320.7|7334.1|7319.1|7335.7|7320.7|7334|7319|29
1622804100000|2021-06-04 10:55:00|7334|7319|7335|7320|7335.1|7320.1|7333.8|7318.8|32
1622804400000|2021-06-04 11:00:00|7334.9|7319.9|7333|7318|7335.1|7320.1|7332.8|7317.8|42
1622804700000|2021-06-04 11:05:00|7332.9|7317.9|7333.4|7318.4|7333.4|7318.4|7332.8|7317.8|21
1622805000000|2021-06-04 11:10:00|7333.3|7318.3|7333|7318|7333.4|7318.4|7332.9|7317.9|39
1622805300000|2021-06-04 11:15:00|7333.1|7318.1|7333.7|7318.7|7333.8|7318.8|7332.8|7317.8|25
1622805600000|2021-06-04 11:20:00|7333.4|7318.4|7331.2|7316.2|7333.4|7318.4|7331.2|7316.2|45
1622805900000|2021-06-04 11:25:00|7331.5|7316.5|7331.5|7316.5|7331.7|7316.7|7331.1|7316.1|24
1622806200000|2021-06-04 11:30:00|7331.2|7316.2|7331.4|7316.4|7331.5|7316.5|7331.1|7316.1|9
1622806500000|2021-06-04 11:35:00|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|1
1622806800000|2021-06-04 11:40:00|7333|7318|7334.5|7319.5|7334.5|7319.5|7333|7318|7
1622807100000|2021-06-04 11:45:00|7334.6|7319.6|7332.5|7317.5|7334.6|7319.6|7332.5|7317.5|9
1622807400000|2021-06-04 11:50:00|7332.6|7317.6|7331.4|7316.4|7332.8|7317.8|7331.4|7316.4|56
1622807700000|2021-06-04 11:55:00|7331.3|7316.3|7331.4|7316.4|7331.5|7316.5|7331|7316|19
1622808000000|2021-06-04 12:00:00|7331|7316|7331.3|7316.3|7331.8|7316.8|7331|7316|21
1622808300000|2021-06-04 12:05:00|7331.2|7316.2|7331.2|7316.2|7331.3|7316.3|7330.6|7315.6|15
1622808600000|2021-06-04 12:10:00|7331.1|7316.1|7331.6|7316.6|7331.6|7316.6|7331.1|7316.1|5
1622808900000|2021-06-04 12:15:00|7331.5|7316.5|7331.4|7316.4|7331.6|7316.6|7330.1|7315.1|79
1622809200000|2021-06-04 12:20:00|7331.5|7316.5|7331.5|7316.5|7331.8|7316.8|7331.3|7316.3|13
1622809500000|2021-06-04 12:25:00|7331.3|7316.3|7340.1|7315.1|7340.1|7316.9|7331.3|7311.6|34
1622809800000|2021-06-04 12:30:00|7339|7314|7326.7|7301.7|7339|7314|7326.4|7301.4|90
1622810100000|2021-06-04 12:35:00|7326.8|7301.8|7331.5|7306.5|7332.9|7312.7|7321.7|7299.9|295
1622810400000|2021-06-04 12:40:00|7326.5|7311.5|7325.6|7310.6|7328.5|7313.5|7325.2|7310.2|75
1622810700000|2021-06-04 12:45:00|7325.3|7310.3|7327.6|7302.6|7328.3|7310.6|7321.2|7298.2|225
1622811000000|2021-06-04 12:50:00|7327.7|7302.7|7320.5|7305.5|7328.6|7305.5|7320.5|7298.6|182
1622811300000|2021-06-04 12:55:00|7321.9|7306.9|7323.3|7298.3|7326.4|7306.9|7315.6|7297.7|152
1622811600000|2021-06-04 13:00:00|7317.3|7302.3|7316.5|7301.5|7317.4|7302.4|7315.5|7300.5|80
1622811900000|2021-06-04 13:05:00|7315.8|7300.8|7321.6|7296.6|7321.6|7301.5|7313.1|7293|84
1622812200000|2021-06-04 13:10:00|7321.5|7296.5|7322.6|7297.6|7322.8|7297.8|7320.1|7295.1|146
1622812500000|2021-06-04 13:15:00|7322.5|7297.5|7320.7|7295.7|7322.6|7297.6|7320|7295|40
1622812800000|2021-06-04 13:20:00|7320.6|7295.6|7316.1|7301.1|7321.3|7301.7|7314|7294.3|85
1622813100000|2021-06-04 13:25:00|7316.3|7301.3|7318.3|7293.3|7319.8|7301.8|7312.3|7290.4|103
1622813400000|2021-06-04 13:30:00|7317.8|7292.8|7319.8|7294.8|7320|7295|7317.8|7292.8|137
1622813700000|2021-06-04 13:35:00|7319.6|7294.6|7319.6|7294.6|7319.8|7294.8|7319.6|7294.6|31
1622814000000|2021-06-04 13:40:00|7319.8|7294.8|7322.1|7297.1|7322.1|7301.6|7315.4|7294.6|38
1622814300000|2021-06-04 13:45:00|7322|7297|7315.8|7300.8|7322|7300.9|7315.8|7295.7|25
1622814600000|2021-06-04 13:50:00|7315.9|7300.9|7316|7301|7316.4|7301.4|7315.5|7300.5|10
1622814900000|2021-06-04 13:55:00|7316.1|7301.1|7316.3|7301.3|7317.1|7302.1|7316|7301|15
1622815200000|2021-06-04 14:00:00|7316.2|7301.2|7314.9|7299.9|7316.2|7301.2|7314.6|7299.6|9
1622815500000|2021-06-04 14:05:00|7314.8|7299.8|7322.8|7297.8|7322.8|7302.2|7314.8|7295.1|27
1622815800000|2021-06-04 14:10:00|7322.7|7297.7|7318.2|7303.2|7323.1|7303.2|7318.1|7297.7|8
1622816100000|2021-06-04 14:15:00|7318.5|7303.5|7319|7304|7319.2|7304.2|7318.5|7303.5|6
1622816400000|2021-06-04 14:20:00|7319.1|7304.1|7326|7301|7326.1|7304.1|7319.1|7299.8|8
1622816700000|2021-06-04 14:25:00|7325.9|7300.9|7319.8|7304.8|7325.9|7305.8|7319.8|7300.7|11
1622817000000|2021-06-04 14:30:00|7320.8|7305.8|7323.2|7298.2|7324.8|7305.8|7318.5|7297.6|23
1622817300000|2021-06-04 14:35:00|7318.5|7303.5|7318.5|7303.5|7318.5|7303.5|7318.5|7303.5|1
1622817600000|2021-06-04 14:40:00|7320.2|7305.2|7325.1|7300.1|7325.3|7305.6|7318.8|7300.1|29
1622817900000|2021-06-04 14:45:00|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|7319.7|7304.7|3
1622818200000|2021-06-04 14:50:00|7320.3|7305.3|7321.8|7306.8|7322|7307|7320.3|7305.3|11
1622818500000|2021-06-04 14:55:00|7321.5|7306.5|7325.1|7300.1|7325.1|7306.5|7320|7300.1|6
1622818800000|2021-06-04 15:00:00|7324.8|7299.8|7325.3|7300.3|7325.3|7300.3|7324.7|7299.7|7
1622819100000|2021-06-04 15:05:00|7325.5|7300.5|7325.2|7300.2|7325.5|7300.5|7325.2|7300.2|6
1622819400000|2021-06-04 15:10:00|7325|7300|7319.7|7304.7|7325|7304.7|7319.5|7300|4
1622819700000|2021-06-04 15:15:00|7319.6|7304.6|7319.3|7304.3|7319.7|7304.7|7319.3|7304.3|3
1622820000000|2021-06-04 15:20:00|7320.3|7305.3|7319.6|7304.6|7320.3|7305.3|7319.6|7304.6|2
1622820600000|2021-06-04 15:30:00|7319.3|7304.3|7319.3|7304.3|7319.6|7304.6|7319|7304|5
1622820900000|2021-06-04 15:35:00|7319.1|7304.1|7318.4|7303.4|7319.4|7304.4|7318.4|7303.4|6
1622821200000|2021-06-04 15:40:00|7318.5|7303.5|7316.8|7301.8|7322.4|7303.6|7316.8|7297.3|17
1622821500000|2021-06-04 15:45:00|7316.9|7301.9|7316.8|7301.8|7316.9|7301.9|7316.8|7301.8|2
1622821800000|2021-06-04 15:50:00|7316.9|7301.9|7322.1|7297.1|7324.4|7301.9|7316.2|7294.6|27
1622822100000|2021-06-04 15:55:00|7322.2|7297.2|7322.9|7297.9|7324.7|7303.3|7317.5|7297.1|25
1622822400000|2021-06-04 16:00:00|7323|7298|7318.1|7303.1|7323|7303.1|7318.1|7297.9|4
1622823000000|2021-06-04 16:10:00|7317.5|7302.5|7322.7|7297.7|7322.7|7302.5|7316.2|7295.6|20
1622823300000|2021-06-04 16:15:00|7322.9|7297.9|7322.9|7297.9|7322.9|7302|7316.4|7294.8|32
1622823600000|2021-06-04 16:20:00|7323|7298|7324.6|7299.6|7325.2|7303.8|7318.3|7297.2|21
1622823900000|2021-06-04 16:25:00|7324.7|7299.7|7324.5|7299.5|7324.7|7299.7|7322.4|7297.4|23
1622824200000|2021-06-04 16:30:00|7324.4|7299.4|7322.4|7297.4|7325|7300|7321.9|7296.9|38
1622824500000|2021-06-04 16:35:00|7324.4|7299.4|7324.2|7299.2|7324.6|7299.6|7322.6|7297.6|11
1622824800000|2021-06-04 16:40:00|7322.6|7297.6|7323.3|7298.3|7324.5|7299.5|7322.6|7297.6|24
1622825100000|2021-06-04 16:45:00|7324.2|7299.2|7323.9|7298.9|7324.2|7299.2|7323|7298|19
1622825400000|2021-06-04 16:50:00|7324.2|7299.2|7324.3|7299.3|7324.3|7299.3|7323.3|7298.3|45
1622825700000|2021-06-04 16:55:00|7323.7|7298.7|7324.2|7299.2|7324.2|7299.2|7323.5|7298.5|52
1622826000000|2021-06-04 17:00:00|7323.7|7298.7|7324|7299|7324.2|7299.2|7323.7|7298.7|7
1622826300000|2021-06-04 17:05:00|7322.9|7297.9|7322.6|7297.6|7322.9|7297.9|7322.6|7297.6|2
1622826600000|2021-06-04 17:10:00|7322.3|7297.3|7322.3|7297.3|7322.3|7297.3|7322.1|7297.1|7
1622827800000|2021-06-04 17:30:00|7322.2|7297.2|7322.3|7297.3|7322.3|7297.3|7322.2|7297.2|8
1622828400000|2021-06-04 17:40:00|7322.8|7297.8|7317.6|7302.6|7323|7302.6|7317.6|7297.8|3
1622828700000|2021-06-04 17:45:00|7318|7303|7324.4|7299.4|7325.5|7303.5|7318|7298.7|14
1622829000000|2021-06-04 17:50:00|7324.3|7299.3|7319.5|7304.5|7324.3|7304.5|7318|7299.3|7
1622829600000|2021-06-04 18:00:00|7327.3|7302.3|7326.6|7301.6|7327.6|7307.7|7321.2|7301.4|25
1622830200000|2021-06-04 18:10:00|7326.4|7301.4|7321.3|7306.3|7326.4|7306.4|7321.3|7301.3|5
1622830500000|2021-06-04 18:15:00|7321.6|7306.6|7321.6|7306.6|7321.6|7306.6|7321.6|7306.6|1
1622831700000|2021-06-04 18:35:00|7320.4|7305.4|7321.3|7306.3|7321.3|7306.3|7320.2|7305.2|6
1622832000000|2021-06-04 18:40:00|7321.6|7306.6|7321.6|7306.6|7321.6|7306.6|7321.6|7306.6|1
1622832900000|2021-06-04 18:55:00|7321.5|7306.5|7321.5|7306.5|7321.5|7306.5|7321.5|7306.5|1
1622833800000|2021-06-04 19:10:00|7322|7307|7322|7307|7322|7307|7322|7307|1
1622834100000|2021-06-04 19:15:00|7322.5|7307.5|7328.4|7303.4|7328.6|7308.6|7322.5|7303.4|10
1622834400000|2021-06-04 19:20:00|7327.8|7302.8|7321.8|7306.8|7327.8|7306.8|7321.5|7302.8|11
1622834700000|2021-06-04 19:25:00|7321.7|7306.7|7321.7|7306.7|7321.7|7306.7|7321.7|7306.7|1
1622835000000|2021-06-04 19:30:00|7321.6|7306.6|7321.7|7306.7|7321.7|7306.7|7321.6|7306.6|2
1622835600000|2021-06-04 19:40:00|7322.1|7307.1|7322.1|7307.1|7322.2|7307.2|7322.1|7307.1|3
1622835900000|2021-06-04 19:45:00|7321.3|7306.3|7321.8|7306.8|7321.8|7306.8|7321.1|7306.1|6
1622836500000|2021-06-04 19:55:00|7321.6|7306.6|7324.8|7299.8|7325.3|7306.6|7318.2|7298.8|22
1623029400000|2021-06-07 01:30:00|7325.1|7300.1|7324.6|7299.6|7325.1|7300.1|7324.6|7299.6|2
1623029700000|2021-06-07 01:35:00|7325.2|7300.2|7325.2|7300.2|7325.2|7300.2|7325.2|7300.2|1
1623030000000|2021-06-07 01:40:00|7325.8|7300.8|7325.8|7300.8|7325.9|7300.9|7324.9|7299.9|12
1623030300000|2021-06-07 01:45:00|7323.7|7298.7|7326.1|7301.1|7327|7302|7323.7|7298.7|10
1623031800000|2021-06-07 02:10:00|7328.6|7303.6|7328.6|7303.6|7328.6|7303.6|7328.6|7303.6|1
1623032100000|2021-06-07 02:15:00|7329.8|7301.1|7329.9|7301.1|7329.9|7301.1|7329.8|7301.1|2
1623032400000|2021-06-07 02:20:00|7329.3|7300.3|7327.5|7302.5|7329.3|7302.5|7327.5|7300.3|2
1623033600000|2021-06-07 02:40:00|7325.2|7300.2|7325|7300|7325.4|7300.4|7325|7300|6
1623035100000|2021-06-07 03:05:00|7321.4|7296.4|7325|7300|7325|7300|7321.1|7296.1|15
1623036300000|2021-06-07 03:25:00|7324.1|7299.1|7324.1|7299.1|7324.1|7299.1|7324.1|7299.1|1
1623036600000|2021-06-07 03:30:00|7324.8|7299.8|7328.6|7303.6|7329.3|7304.3|7324.8|7299.8|13
1623036900000|2021-06-07 03:35:00|7328.8|7303.8|7321.8|7306.8|7330.8|7307.5|7321.2|7301.3|57
1623037200000|2021-06-07 03:40:00|7321.5|7306.5|7323.1|7308.1|7323.5|7308.5|7321.5|7306.5|22
1623037500000|2021-06-07 03:45:00|7322.9|7307.9|7321.4|7306.4|7323.2|7308.2|7321.4|7306.4|37
1623037800000|2021-06-07 03:50:00|7321.5|7306.5|7322|7307|7322.1|7307.1|7321.4|7306.4|20
1623038100000|2021-06-07 03:55:00|7322.1|7307.1|7321.7|7306.7|7323.2|7308.2|7321.6|7306.6|51
1623038400000|2021-06-07 04:00:00|7321.8|7306.8|7323|7308|7324.2|7309.2|7321.8|7306.8|58
1623038700000|2021-06-07 04:05:00|7322.5|7307.5|7321.6|7306.6|7322.5|7307.5|7321.5|7306.5|20
1623039000000|2021-06-07 04:10:00|7321.1|7306.1|7317.5|7302.5|7321.1|7306.1|7316.9|7301.9|103
1623039300000|2021-06-07 04:15:00|7317.7|7302.7|7319|7304|7319|7304|7317.7|7302.7|25
1623039600000|2021-06-07 04:20:00|7319.1|7304.1|7317.8|7302.8|7319.1|7304.1|7314.7|7299.7|63
1623039900000|2021-06-07 04:25:00|7317.6|7302.6|7317.5|7302.5|7318.9|7303.9|7316.2|7301.2|45
1623040200000|2021-06-07 04:30:00|7317.2|7302.2|7316.8|7301.8|7318.3|7303.3|7315.4|7300.4|86
1623040500000|2021-06-07 04:35:00|7316.9|7301.9|7317.4|7302.4|7318.3|7303.3|7316.8|7301.8|42
1623040800000|2021-06-07 04:40:00|7317.2|7302.2|7314.4|7299.4|7317.3|7302.3|7313.3|7298.3|78
1623041100000|2021-06-07 04:45:00|7314.2|7299.2|7314.7|7299.7|7314.8|7299.8|7311.9|7296.9|65
1623041400000|2021-06-07 04:50:00|7314.8|7299.8|7314.7|7299.7|7314.9|7299.9|7314.4|7299.4|35
1623041700000|2021-06-07 04:55:00|7314.6|7299.6|7311|7296|7314.7|7299.7|7310.1|7295.1|72
1623042000000|2021-06-07 05:00:00|7310.9|7295.9|7309.2|7294.2|7311.4|7296.4|7308.4|7293.4|100
1623042300000|2021-06-07 05:05:00|7309|7294|7309.8|7294.8|7310.9|7295.9|7308.9|7293.9|37
1623042600000|2021-06-07 05:10:00|7309.9|7294.9|7309.2|7294.2|7311.3|7296.3|7309.1|7294.1|60
1623042900000|2021-06-07 05:15:00|7309.3|7294.3|7310.3|7295.3|7311.1|7296.1|7309.2|7294.2|42
1623043200000|2021-06-07 05:20:00|7310.1|7295.1|7307.8|7292.8|7310.2|7295.2|7305.8|7290.8|71
1623043500000|2021-06-07 05:25:00|7307.9|7292.9|7308.3|7293.3|7308.3|7293.3|7305.4|7290.4|93
1623043800000|2021-06-07 05:30:00|7308.2|7293.2|7307.9|7292.9|7309|7294|7307.6|7292.6|78
1623044100000|2021-06-07 05:35:00|7308.3|7293.3|7307.2|7292.2|7309|7294|7307|7292|60
1623044400000|2021-06-07 05:40:00|7307.3|7292.3|7307.2|7292.2|7308|7293|7307.2|7292.2|19
1623044700000|2021-06-07 05:45:00|7307.1|7292.1|7306.4|7291.4|7307.2|7292.2|7306.2|7291.2|27
1623045000000|2021-06-07 05:50:00|7306.5|7291.5|7306.3|7291.3|7306.5|7291.5|7306.3|7291.3|21
1623045300000|2021-06-07 05:55:00|7306.4|7291.4|7305.9|7290.9|7306.7|7291.7|7305.6|7290.6|42
1623045600000|2021-06-07 06:00:00|7306|7291|7309|7294|7311.4|7296.4|7305.8|7290.8|127
1623045900000|2021-06-07 06:05:00|7308.9|7293.9|7309.1|7294.1|7309.1|7294.1|7306.8|7291.8|66
1623046200000|2021-06-07 06:10:00|7309.2|7294.2|7309|7294|7311.4|7296.4|7309|7294|76
1623046500000|2021-06-07 06:15:00|7309.1|7294.1|7310|7295|7310.7|7295.7|7309.1|7294.1|44
1623046800000|2021-06-07 06:20:00|7309.7|7294.7|7310|7295|7310|7295|7308.6|7293.6|50
1623047100000|2021-06-07 06:25:00|7310.1|7295.1|7310|7295|7310.1|7295.1|7308.9|7293.9|34
1623047400000|2021-06-07 06:30:00|7310.1|7295.1|7311.3|7296.3|7311.6|7296.6|7309.6|7294.6|39
1623047700000|2021-06-07 06:35:00|7311.4|7296.4|7313.1|7298.1|7314.5|7299.5|7311.4|7296.4|70
1623048000000|2021-06-07 06:40:00|7313.2|7298.2|7312.6|7297.6|7313.7|7298.7|7312.5|7297.5|37
1623048300000|2021-06-07 06:45:00|7312.5|7297.5|7310|7295|7312.9|7297.9|7309.7|7294.7|91
1623048600000|2021-06-07 06:50:00|7310.2|7295.2|7311.9|7296.9|7313|7298|7310|7295|57
1623048900000|2021-06-07 06:55:00|7311.8|7296.8|7312.5|7297.5|7312.5|7297.5|7311.5|7296.5|67
1623049200000|2021-06-07 07:00:00|7312.4|7297.4|7316.8|7301.8|7319.1|7304.1|7312.4|7297.4|130
1623049500000|2021-06-07 07:05:00|7316.7|7301.7|7317|7302|7317.2|7302.2|7314.8|7299.8|85
1623049800000|2021-06-07 07:10:00|7317.2|7302.2|7315.8|7300.8|7317.4|7302.4|7314.6|7299.6|52
1623050100000|2021-06-07 07:15:00|7315.6|7300.6|7316.2|7301.2|7316.2|7301.2|7313.9|7298.9|74
1623050400000|2021-06-07 07:20:00|7316.3|7301.3|7314.1|7299.1|7316.5|7301.5|7313.2|7298.2|48
1623050700000|2021-06-07 07:25:00|7314|7299|7312.9|7297.9|7314.1|7299.1|7312.6|7297.6|44
1623051000000|2021-06-07 07:30:00|7313|7298|7312.8|7297.8|7313.1|7298.1|7311.9|7296.9|33
1623051300000|2021-06-07 07:35:00|7312.5|7297.5|7312.3|7297.3|7313.1|7298.1|7311.1|7296.1|40
1623051600000|2021-06-07 07:40:00|7312.1|7297.1|7313.1|7298.1|7313.1|7298.1|7312|7297|12
1623051900000|2021-06-07 07:45:00|7313.3|7298.3|7313.2|7298.2|7314.1|7299.1|7311.6|7296.6|35
1623052200000|2021-06-07 07:50:00|7313.3|7298.3|7313.3|7298.3|7314.5|7299.5|7312.7|7297.7|33
1623052500000|2021-06-07 07:55:00|7313.1|7298.1|7314.1|7299.1|7314.2|7299.2|7312|7297|40
1623052800000|2021-06-07 08:00:00|7314.2|7299.2|7312.8|7297.8|7314.3|7299.3|7312.5|7297.5|19
1623053100000|2021-06-07 08:05:00|7313|7298|7313.8|7298.8|7314.7|7299.7|7312.8|7297.8|55
1623053400000|2021-06-07 08:10:00|7313.9|7298.9|7316.4|7301.4|7316.6|7301.6|7313.9|7298.9|67
1623053700000|2021-06-07 08:15:00|7316.5|7301.5|7313.8|7298.8|7316.5|7301.5|7313.8|7298.8|44
1623054000000|2021-06-07 08:20:00|7313.3|7298.3|7315.4|7300.4|7315.5|7300.5|7312.9|7297.9|34
1623054300000|2021-06-07 08:25:00|7315.2|7300.2|7314.5|7299.5|7315.2|7300.2|7314.4|7299.4|20
1623054600000|2021-06-07 08:30:00|7314.4|7299.4|7316|7301|7316.9|7301.9|7314.4|7299.4|34
1623054900000|2021-06-07 08:35:00|7315.9|7300.9|7315.7|7300.7|7316.5|7301.5|7315.5|7300.5|38
1623055200000|2021-06-07 08:40:00|7315.8|7300.8|7315.4|7300.4|7316.2|7301.2|7315.1|7300.1|21
1623055500000|2021-06-07 08:45:00|7315.1|7300.1|7314.2|7299.2|7315.1|7300.1|7313.8|7298.8|12
1623055800000|2021-06-07 08:50:00|7314.3|7299.3|7312.8|7297.8|7314.3|7299.3|7312.8|7297.8|29
1623056100000|2021-06-07 08:55:00|7312.9|7297.9|7312.4|7297.4|7313.3|7298.3|7312.2|7297.2|18
1623056400000|2021-06-07 09:00:00|7312.5|7297.5|7313|7298|7313.6|7298.6|7312.5|7297.5|12
1623056700000|2021-06-07 09:05:00|7312.5|7297.5|7313.5|7298.5|7314|7299|7312.4|7297.4|38
1623057000000|2021-06-07 09:10:00|7313.7|7298.7|7313.2|7298.2|7314|7299|7313.2|7298.2|16
1623057300000|2021-06-07 09:15:00|7313.3|7298.3|7314.3|7299.3|7314.3|7299.3|7313.3|7298.3|16
1623057600000|2021-06-07 09:20:00|7314.6|7299.6|7314.5|7299.5|7314.6|7299.6|7314.5|7299.5|2
1623057900000|2021-06-07 09:25:00|7314.3|7299.3|7315.8|7300.8|7315.8|7300.8|7314.2|7299.2|32
1623058200000|2021-06-07 09:30:00|7315.7|7300.7|7315|7300|7315.7|7300.7|7314.6|7299.6|14
1623058500000|2021-06-07 09:35:00|7315.1|7300.1|7314.2|7299.2|7315.8|7300.8|7313.8|7298.8|40
1623058800000|2021-06-07 09:40:00|7314|7299|7314.3|7299.3|7315.1|7300.1|7314|7299|19
1623059100000|2021-06-07 09:45:00|7314.4|7299.4|7314.4|7299.4|7314.4|7299.4|7314.3|7299.3|3
1623059400000|2021-06-07 09:50:00|7314.3|7299.3|7312.3|7297.3|7314.4|7299.4|7312.3|7297.3|38
1623059700000|2021-06-07 09:55:00|7312.4|7297.4|7312.3|7297.3|7313.1|7298.1|7311.8|7296.8|51
1623060000000|2021-06-07 10:00:00|7312.2|7297.2|7312.1|7297.1|7312.4|7297.4|7312|7297|23
1623060300000|2021-06-07 10:05:00|7312.4|7297.4|7313|7298|7313.3|7298.3|7312.4|7297.4|30
1623060600000|2021-06-07 10:10:00|7313.1|7298.1|7312.8|7297.8|7313.1|7298.1|7312.4|7297.4|37
1623060900000|2021-06-07 10:15:00|7312.6|7297.6|7313.5|7298.5|7313.6|7298.6|7312.6|7297.6|77
1623061200000|2021-06-07 10:20:00|7313.4|7298.4|7313.2|7298.2|7313.5|7298.5|7312.9|7297.9|78
1623061500000|2021-06-07 10:25:00|7313.1|7298.1|7311.4|7296.4|7313.3|7298.3|7311|7296|84
1623061800000|2021-06-07 10:30:00|7311.1|7296.1|7312.9|7297.9|7313|7298|7310.6|7295.6|86
1623062100000|2021-06-07 10:35:00|7312.8|7297.8|7312.5|7297.5|7313|7298|7312.5|7297.5|46
1623062400000|2021-06-07 10:40:00|7312.6|7297.6|7311.1|7296.1|7312.6|7297.6|7311.1|7296.1|98
1623062700000|2021-06-07 10:45:00|7311.2|7296.2|7311.4|7296.4|7311.5|7296.5|7311|7296|22
1623063000000|2021-06-07 10:50:00|7311.5|7296.5|7311.5|7296.5|7311.5|7296.5|7311.4|7296.4|13
1623063600000|2021-06-07 11:00:00|7311.4|7296.4|7311|7296|7311.5|7296.5|7310.5|7295.5|27
1623063900000|2021-06-07 11:05:00|7310.9|7295.9|7311|7296|7311.2|7296.2|7310.5|7295.5|100
1623064200000|2021-06-07 11:10:00|7310.9|7295.9|7311.2|7296.2|7311.4|7296.4|7310.9|7295.9|44
1623064500000|2021-06-07 11:15:00|7311.3|7296.3|7312.9|7297.9|7313.3|7298.3|7309.1|7294.1|109
1623064800000|2021-06-07 11:20:00|7313|7298|7313.3|7298.3|7313.8|7298.8|7312.8|7297.8|56
1623065100000|2021-06-07 11:25:00|7313.6|7298.6|7313.3|7298.3|7313.7|7298.7|7313.3|7298.3|21
1623065400000|2021-06-07 11:30:00|7313.4|7298.4|7316.1|7291.1|7316.3|7298.5|7312.3|7290.8|15
1623065700000|2021-06-07 11:35:00|7316|7291|7314.5|7289.5|7317.3|7292.3|7314.5|7289.5|13
1623066000000|2021-06-07 11:40:00|7314.7|7289.7|7313.9|7288.9|7314.7|7289.7|7313.7|7288.7|8
1623066300000|2021-06-07 11:45:00|7313.6|7288.6|7314|7289|7314.3|7289.3|7313.4|7288.4|5
1623066600000|2021-06-07 11:50:00|7314.7|7289.7|7309|7294|7315.6|7295.4|7307.6|7288.9|56
1623066900000|2021-06-07 11:55:00|7308.2|7293.2|7308.3|7293.3|7309|7294|7307.1|7292.1|23
1623067200000|2021-06-07 12:00:00|7307.5|7292.5|7308|7293|7308.7|7293.7|7307.5|7292.5|102
1623067500000|2021-06-07 12:05:00|7307.9|7292.9|7307.6|7292.6|7308.5|7293.5|7307.3|7292.3|37
1623067800000|2021-06-07 12:10:00|7307.8|7292.8|7309.9|7294.9|7310.8|7295.8|7307.6|7292.6|35
1623068100000|2021-06-07 12:15:00|7310.3|7295.3|7309.8|7294.8|7311.7|7296.7|7309.2|7294.2|69
1623068400000|2021-06-07 12:20:00|7309.1|7294.1|7310.9|7295.9|7315.3|7295.9|7308.4|7289.9|64
1623068700000|2021-06-07 12:25:00|7311|7296|7310.9|7295.9|7311.6|7296.6|7309|7294|59
1623069000000|2021-06-07 12:30:00|7310.8|7295.8|7309.9|7294.9|7311.7|7296.7|7309.4|7294.4|120
1623069300000|2021-06-07 12:35:00|7310.5|7295.5|7315.8|7290.8|7315.9|7296|7309.4|7289.7|139
1623069600000|2021-06-07 12:40:00|7314.7|7289.7|7311.5|7296.5|7316.2|7296.6|7309.8|7289.7|63
1623069900000|2021-06-07 12:45:00|7311.6|7296.6|7310|7295|7311.8|7296.8|7310|7295|23
1623070200000|2021-06-07 12:50:00|7310.8|7295.8|7311.3|7296.3|7315.2|7296.7|7310|7290.1|68
1623070500000|2021-06-07 12:55:00|7311.4|7296.4|7313.8|7298.8|7313.8|7298.8|7311.3|7296.3|12
1623070800000|2021-06-07 13:00:00|7313.4|7298.4|7313.2|7298.2|7313.4|7298.4|7313.2|7298.2|7
1623071400000|2021-06-07 13:10:00|7313.5|7298.5|7313.3|7298.3|7313.7|7298.7|7312|7297|26
1623071700000|2021-06-07 13:15:00|7313.4|7298.4|7313.4|7298.4|7313.7|7298.7|7313.4|7298.4|13
1623072000000|2021-06-07 13:20:00|7313.3|7298.3|7313.3|7298.3|7313.5|7298.5|7312.8|7297.8|24
1623072300000|2021-06-07 13:25:00|7313.7|7298.7|7313.4|7298.4|7313.7|7298.7|7313.2|7298.2|18
1623072600000|2021-06-07 13:30:00|7313.3|7298.3|7313.6|7298.6|7313.7|7298.7|7313.3|7298.3|25
1623072900000|2021-06-07 13:35:00|7313.7|7298.7|7313.6|7298.6|7313.7|7298.7|7313.2|7298.2|25
1623073200000|2021-06-07 13:40:00|7314|7299|7313.3|7298.3|7314.3|7299.3|7312.4|7297.4|40
1623073500000|2021-06-07 13:45:00|7313.2|7298.2|7313.2|7298.2|7313.4|7298.4|7313.1|7298.1|8
1623073800000|2021-06-07 13:50:00|7313.1|7298.1|7313.2|7298.2|7313.3|7298.3|7313.1|7298.1|10
1623074100000|2021-06-07 13:55:00|7313.1|7298.1|7313.9|7298.9|7314.1|7299.1|7313.1|7298.1|17
1623074400000|2021-06-07 14:00:00|7314|7299|7314.3|7299.3|7314.4|7299.4|7313.9|7298.9|18
1623074700000|2021-06-07 14:05:00|7314.2|7299.2|7313.8|7298.8|7314.2|7299.2|7313|7298|30
1623075000000|2021-06-07 14:10:00|7313.9|7298.9|7314.3|7299.3|7314.6|7299.6|7313.3|7298.3|19
1623075300000|2021-06-07 14:15:00|7314.2|7299.2|7312.9|7297.9|7314.2|7299.2|7312.9|7297.9|6
1623075600000|2021-06-07 14:20:00|7312.8|7297.8|7313.2|7298.2|7313.2|7298.2|7312.8|7297.8|5
1623075900000|2021-06-07 14:25:00|7313|7298|7312.6|7297.6|7313.6|7298.6|7312.1|7297.1|29
1623076200000|2021-06-07 14:30:00|7312.5|7297.5|7312.4|7297.4|7312.6|7297.6|7312.2|7297.2|25
1623076500000|2021-06-07 14:35:00|7312.3|7297.3|7312.3|7297.3|7312.4|7297.4|7312.2|7297.2|44
1623076800000|2021-06-07 14:40:00|7312.2|7297.2|7312.2|7297.2|7312.4|7297.4|7312|7297|34
1623077100000|2021-06-07 14:45:00|7312.3|7297.3|7312.7|7297.7|7312.9|7297.9|7312.2|7297.2|90
1623077400000|2021-06-07 14:50:00|7312.8|7297.8|7312.6|7297.6|7312.8|7297.8|7312.4|7297.4|54
1623077700000|2021-06-07 14:55:00|7312.5|7297.5|7312.5|7297.5|7312.7|7297.7|7312.5|7297.5|41
1623078000000|2021-06-07 15:00:00|7312.4|7297.4|7312.5|7297.5|7312.7|7297.7|7312.4|7297.4|54
1623078300000|2021-06-07 15:05:00|7312.4|7297.4|7312.9|7297.9|7312.9|7297.9|7312.3|7297.3|39
1623078600000|2021-06-07 15:10:00|7312.8|7297.8|7311.8|7296.8|7312.8|7297.8|7311.5|7296.5|20
1623078900000|2021-06-07 15:15:00|7311.5|7296.5|7311.7|7296.7|7311.9|7296.9|7311.5|7296.5|5
1623079200000|2021-06-07 15:20:00|7311.8|7296.8|7311.5|7296.5|7311.8|7296.8|7311.5|7296.5|8
1623079500000|2021-06-07 15:25:00|7311.6|7296.6|7311.6|7296.6|7311.7|7296.7|7311.6|7296.6|3
1623080700000|2021-06-07 15:45:00|7311.8|7296.8|7311.7|7296.7|7311.8|7296.8|7311.7|7296.7|2
1623081000000|2021-06-07 15:50:00|7311.3|7296.3|7309.6|7294.6|7311.4|7296.4|7309.6|7294.6|18
1623081300000|2021-06-07 15:55:00|7309.5|7294.5|7310.2|7295.2|7310.4|7295.4|7309.4|7294.4|39
1623081600000|2021-06-07 16:00:00|7310.1|7295.1|7310.7|7295.7|7310.8|7295.8|7310.1|7295.1|35
1623081900000|2021-06-07 16:05:00|7310.5|7295.5|7311.8|7296.8|7311.8|7296.8|7310.5|7295.5|18
1623082200000|2021-06-07 16:10:00|7311.7|7296.7|7311.5|7296.5|7311.7|7296.7|7310.8|7295.8|27
1623082500000|2021-06-07 16:15:00|7311.7|7296.7|7311.8|7296.8|7311.9|7296.9|7311.7|7296.7|3
1623083100000|2021-06-07 16:25:00|7310.9|7295.9|7310.5|7295.5|7310.9|7295.9|7310.5|7295.5|4
1623083400000|2021-06-07 16:30:00|7310.7|7295.7|7310.9|7295.9|7310.9|7295.9|7310.7|7295.7|7
1623083700000|2021-06-07 16:35:00|7310.7|7295.7|7310.6|7295.6|7310.7|7295.7|7310.5|7295.5|4
1623084000000|2021-06-07 16:40:00|7310.7|7295.7|7310.7|7295.7|7310.7|7295.7|7310.4|7295.4|13
1623084300000|2021-06-07 16:45:00|7310.6|7295.6|7310.5|7295.5|7310.7|7295.7|7310.5|7295.5|44
1623084600000|2021-06-07 16:50:00|7310.6|7295.6|7311.4|7296.4|7311.5|7296.5|7310.5|7295.5|30
1623084900000|2021-06-07 16:55:00|7311.3|7296.3|7311.3|7296.3|7311.3|7296.3|7311.2|7296.2|3
1623085200000|2021-06-07 17:00:00|7311.2|7296.2|7311.3|7296.3|7311.3|7296.3|7311.2|7296.2|4
1623085800000|2021-06-07 17:10:00|7311.5|7296.5|7311.3|7296.3|7311.5|7296.5|7311.3|7296.3|2
1623086100000|2021-06-07 17:15:00|7311.4|7296.4|7311.4|7296.4|7311.5|7296.5|7311.3|7296.3|5
1623086400000|2021-06-07 17:20:00|7311.3|7296.3|7311.4|7296.4|7311.4|7296.4|7311.3|7296.3|62
1623086700000|2021-06-07 17:25:00|7311.3|7296.3|7311.4|7296.4|7311.4|7296.4|7311.3|7296.3|32
1623087000000|2021-06-07 17:30:00|7311.3|7296.3|7311.4|7296.4|7311.5|7296.5|7311.3|7296.3|9
1623087300000|2021-06-07 17:35:00|7311.3|7296.3|7311.3|7296.3|7311.4|7296.4|7311.3|7296.3|9
1623087600000|2021-06-07 17:40:00|7311.5|7296.5|7311.2|7296.2|7311.5|7296.5|7311.2|7296.2|3
1623087900000|2021-06-07 17:45:00|7311.3|7296.3|7311.4|7296.4|7311.4|7296.4|7311.2|7296.2|6
1623088200000|2021-06-07 17:50:00|7311.3|7296.3|7311.3|7296.3|7311.5|7296.5|7311.2|7296.2|20
1623088500000|2021-06-07 17:55:00|7311.4|7296.4|7311.2|7296.2|7311.5|7296.5|7311.1|7296.1|11
1623088800000|2021-06-07 18:00:00|7311.1|7296.1|7310.8|7295.8|7311.2|7296.2|7310.8|7295.8|6
1623089100000|2021-06-07 18:05:00|7310.3|7295.3|7310.3|7295.3|7310.4|7295.4|7309.6|7294.6|10
1623089700000|2021-06-07 18:15:00|7310.4|7295.4|7310.2|7295.2|7310.5|7295.5|7310.2|7295.2|8
1623090300000|2021-06-07 18:25:00|7310.1|7295.1|7309.6|7294.6|7310.1|7295.1|7309.3|7294.3|10
1623090600000|2021-06-07 18:30:00|7309.2|7294.2|7314.3|7289.3|7314.5|7295|7309.2|7288.3|10
1623090900000|2021-06-07 18:35:00|7309.3|7294.3|7311.3|7296.3|7316.4|7296.6|7309.1|7291.4|16
1623091200000|2021-06-07 18:40:00|7311.6|7296.6|7311.5|7296.5|7311.6|7296.6|7311.5|7296.5|2
1623091500000|2021-06-07 18:45:00|7311.6|7296.6|7311.5|7296.5|7311.7|7296.7|7311.5|7296.5|9
1623091800000|2021-06-07 18:50:00|7311.6|7296.6|7311.5|7296.5|7311.6|7296.6|7311.5|7296.5|2
1623092100000|2021-06-07 18:55:00|7311.6|7296.6|7311.2|7296.2|7311.7|7296.7|7308.9|7293.9|26
1623092400000|2021-06-07 19:00:00|7311.3|7296.3|7309.1|7294.1|7311.3|7296.3|7308.8|7293.8|10
1623092700000|2021-06-07 19:05:00|7310.8|7295.8|7309.7|7294.7|7315.2|7295.8|7309.7|7289.8|7
1623093000000|2021-06-07 19:10:00|7309.4|7294.4|7309|7294|7309.4|7294.4|7309|7294|2
1623093300000|2021-06-07 19:15:00|7309.1|7294.1|7309.1|7294.1|7309.1|7294.1|7309.1|7294.1|1
1623093600000|2021-06-07 19:20:00|7309.3|7294.3|7309.3|7294.3|7309.3|7294.3|7309.3|7294.3|1
1623093900000|2021-06-07 19:25:00|7309.4|7294.4|7309.5|7294.5|7309.5|7294.5|7309.4|7294.4|2
1623094200000|2021-06-07 19:30:00|7309.6|7294.6|7309.6|7294.6|7309.6|7294.6|7309.6|7294.6|1
1623094800000|2021-06-07 19:40:00|7310.4|7295.4|7309.8|7294.8|7310.5|7295.5|7309.6|7294.6|5
1623095100000|2021-06-07 19:45:00|7309.7|7294.7|7309.6|7294.6|7309.7|7294.7|7309.6|7294.6|2
1623095700000|2021-06-07 19:55:00|7309.3|7294.3|7309.3|7294.3|7309.3|7294.3|7309.3|7294.3|1
1623115800000|2021-06-08 01:30:00|7318.8|7293.8|7317.3|7292.3|7318.8|7293.8|7317.3|7292.3|2
1623118200000|2021-06-08 02:10:00|7318|7293|7318.6|7293.6|7318.6|7293.6|7318|7293|2
1623119400000|2021-06-08 02:30:00|7318|7293|7317.5|7292.5|7318|7293|7316.3|7291.3|7
1623120000000|2021-06-08 02:40:00|7318.5|7293.5|7319|7294|7319|7294|7318.5|7293.5|4
1623120300000|2021-06-08 02:45:00|7321|7296|7321.2|7296.2|7321.8|7296.8|7320.1|7295.1|9
1623120600000|2021-06-08 02:50:00|7321.3|7296.3|7320|7295|7321.3|7296.3|7320|7295|3
1623121200000|2021-06-08 03:00:00|7321.1|7296.1|7319.1|7294.1|7321.1|7296.1|7319.1|7294.1|5
1623121500000|2021-06-08 03:05:00|7320|7295|7320|7295|7320|7295|7320|7295|1
1623122400000|2021-06-08 03:20:00|7321.1|7296.1|7320.5|7295.5|7321.1|7296.1|7320.5|7295.5|2
1623123000000|2021-06-08 03:30:00|7319|7294|7318|7293|7319|7294|7316.6|7291.6|4
1623123300000|2021-06-08 03:35:00|7313.1|7298.1|7310.5|7295.5|7318|7298.1|7309.5|7289.3|44
1623123600000|2021-06-08 03:40:00|7310.6|7295.6|7312.1|7297.1|7312.3|7297.3|7310.6|7295.6|19
1623123900000|2021-06-08 03:45:00|7312|7297|7311.4|7296.4|7312|7297|7310.9|7295.9|21
1623124200000|2021-06-08 03:50:00|7311.6|7296.6|7312.1|7297.1|7314.3|7299.3|7311.6|7296.6|60
1623124500000|2021-06-08 03:55:00|7311.9|7296.9|7310.6|7295.6|7311.9|7296.9|7310.4|7295.4|18
1623124800000|2021-06-08 04:00:00|7310.5|7295.5|7311|7296|7311|7296|7310.3|7295.3|12
1623125100000|2021-06-08 04:05:00|7310.8|7295.8|7312.2|7297.2|7312.6|7297.6|7310.7|7295.7|40
1623125400000|2021-06-08 04:10:00|7312|7297|7310.4|7295.4|7312.2|7297.2|7310.1|7295.1|15
1623125700000|2021-06-08 04:15:00|7310.2|7295.2|7309.7|7294.7|7310.2|7295.2|7308.8|7293.8|24
1623126000000|2021-06-08 04:20:00|7309.5|7294.5|7309.2|7294.2|7309.7|7294.7|7309.1|7294.1|8
1623126300000|2021-06-08 04:25:00|7309.1|7294.1|7310.3|7295.3|7310.8|7295.8|7309.1|7294.1|25
1623126600000|2021-06-08 04:30:00|7310.5|7295.5|7309.2|7294.2|7314.4|7299.4|7309.2|7294.2|134
1623126900000|2021-06-08 04:35:00|7309.3|7294.3|7309.1|7294.1|7312|7297|7308.7|7293.7|57
1623127200000|2021-06-08 04:40:00|7309.2|7294.2|7308.9|7293.9|7310|7295|7308.9|7293.9|25
1623127500000|2021-06-08 04:45:00|7309|7294|7309.4|7294.4|7310.2|7295.2|7308.8|7293.8|49
1623127800000|2021-06-08 04:50:00|7309.5|7294.5|7310.1|7295.1|7310.1|7295.1|7309.2|7294.2|35
1623128100000|2021-06-08 04:55:00|7310|7295|7313.2|7298.2|7316.1|7301.1|7309.6|7294.6|131
1623128400000|2021-06-08 05:00:00|7312.9|7297.9|7315.7|7300.7|7316|7301|7312.9|7297.9|151
1623128700000|2021-06-08 05:05:00|7315.6|7300.6|7315.5|7300.5|7319.3|7304.3|7314.6|7299.6|142
1623129000000|2021-06-08 05:10:00|7315.6|7300.6|7314.8|7299.8|7316|7301|7314.4|7299.4|74
1623129300000|2021-06-08 05:15:00|7314.6|7299.6|7315.3|7300.3|7315.7|7300.7|7313.3|7298.3|67
1623129600000|2021-06-08 05:20:00|7315.4|7300.4|7315.6|7300.6|7315.7|7300.7|7314.1|7299.1|49
1623129900000|2021-06-08 05:25:00|7315.5|7300.5|7315.9|7300.9|7316.5|7301.5|7315.4|7300.4|38
1623130200000|2021-06-08 05:30:00|7316|7301|7316.4|7301.4|7316.5|7301.5|7315.8|7300.8|23
1623130500000|2021-06-08 05:35:00|7316.5|7301.5|7315.5|7300.5|7316.5|7301.5|7315.2|7300.2|41
1623130800000|2021-06-08 05:40:00|7315.6|7300.6|7315.8|7300.8|7315.8|7300.8|7315.2|7300.2|19
1623131100000|2021-06-08 05:45:00|7315.9|7300.9|7313.8|7298.8|7316.1|7301.1|7313.8|7298.8|26
1623131400000|2021-06-08 05:50:00|7313.9|7298.9|7315.3|7300.3|7316.4|7301.4|7313.9|7298.9|30
1623131700000|2021-06-08 05:55:00|7315.2|7300.2|7315.1|7300.1|7315.2|7300.2|7314|7299|41
1623132000000|2021-06-08 06:00:00|7314.6|7299.6|7314.2|7299.2|7315.2|7300.2|7314|7299|32
1623132300000|2021-06-08 06:05:00|7314|7299|7313.4|7298.4|7314.1|7299.1|7313.2|7298.2|45
1623132600000|2021-06-08 06:10:00|7313.5|7298.5|7313.6|7298.6|7313.7|7298.7|7311.7|7296.7|43
1623132900000|2021-06-08 06:15:00|7313.5|7298.5|7313.1|7298.1|7313.7|7298.7|7312.9|7297.9|20
1623133200000|2021-06-08 06:20:00|7313.2|7298.2|7314.6|7299.6|7314.6|7299.6|7313.2|7298.2|13
1623133500000|2021-06-08 06:25:00|7314.7|7299.7|7315.2|7300.2|7315.6|7300.6|7314.5|7299.5|37
1623133800000|2021-06-08 06:30:00|7315|7300|7314.8|7299.8|7315.8|7300.8|7314.6|7299.6|32
1623134100000|2021-06-08 06:35:00|7314.9|7299.9|7314.6|7299.6|7315.7|7300.7|7313.6|7298.6|55
1623134400000|2021-06-08 06:40:00|7314.4|7299.4|7313.3|7298.3|7314.5|7299.5|7313.2|7298.2|38
1623134700000|2021-06-08 06:45:00|7313.2|7298.2|7313.6|7298.6|7314.3|7299.3|7313.2|7298.2|39
1623135000000|2021-06-08 06:50:00|7313.5|7298.5|7313.5|7298.5|7313.8|7298.8|7312.7|7297.7|32
1623135300000|2021-06-08 06:55:00|7313.4|7298.4|7313.2|7298.2|7313.5|7298.5|7313.1|7298.1|20
1623135600000|2021-06-08 07:00:00|7313|7298|7313.3|7298.3|7313.7|7298.7|7312.1|7297.1|43
1623135900000|2021-06-08 07:05:00|7313.2|7298.2|7314.2|7299.2|7314.3|7299.3|7313.2|7298.2|24
1623136200000|2021-06-08 07:10:00|7314.3|7299.3|7313.5|7298.5|7314.3|7299.3|7313.3|7298.3|19
1623136500000|2021-06-08 07:15:00|7313.7|7298.7|7314.1|7299.1|7314.9|7299.9|7313.7|7298.7|39
1623136800000|2021-06-08 07:20:00|7314|7299|7314.1|7299.1|7315.6|7300.6|7313.9|7298.9|36
1623137100000|2021-06-08 07:25:00|7314.2|7299.2|7314.1|7299.1|7314.8|7299.8|7313.9|7298.9|25
1623137400000|2021-06-08 07:30:00|7314.2|7299.2|7316.7|7301.7|7317.1|7302.1|7314.2|7299.2|57
1623137700000|2021-06-08 07:35:00|7316.8|7301.8|7316.8|7301.8|7316.9|7301.9|7316.5|7301.5|23
1623138000000|2021-06-08 07:40:00|7316.7|7301.7|7314.3|7299.3|7316.7|7301.7|7314.2|7299.2|35
1623138300000|2021-06-08 07:45:00|7314.4|7299.4|7315|7300|7315.3|7300.3|7314.1|7299.1|30
1623138600000|2021-06-08 07:50:00|7315.3|7300.3|7315.3|7300.3|7315.8|7300.8|7314.7|7299.7|22
1623138900000|2021-06-08 07:55:00|7315.4|7300.4|7314.3|7299.3|7316.1|7301.1|7314.2|7299.2|28
1623139200000|2021-06-08 08:00:00|7314.4|7299.4|7315.1|7300.1|7315.1|7300.1|7313.5|7298.5|48
1623139500000|2021-06-08 08:05:00|7314.9|7299.9|7315|7300|7315.4|7300.4|7314.8|7299.8|20
1623139800000|2021-06-08 08:10:00|7315.4|7300.4|7314.8|7299.8|7316.3|7301.3|7314.8|7299.8|29
1623140100000|2021-06-08 08:15:00|7314.9|7299.9|7318.6|7303.6|7319.5|7304.5|7314.8|7299.8|94
1623140400000|2021-06-08 08:20:00|7318.7|7303.7|7319.2|7304.2|7319.4|7304.4|7317.8|7302.8|55
1623140700000|2021-06-08 08:25:00|7319.4|7304.4|7320.3|7305.3|7321.8|7306.8|7319.1|7304.1|52
1623141000000|2021-06-08 08:30:00|7320.6|7305.6|7319.8|7304.8|7320.9|7305.9|7319|7304|50
1623141300000|2021-06-08 08:35:00|7319.9|7304.9|7320.8|7305.8|7320.8|7305.8|7319.5|7304.5|57
1623141600000|2021-06-08 08:40:00|7320.7|7305.7|7319.8|7304.8|7321|7306|7319.6|7304.6|50
1623141900000|2021-06-08 08:45:00|7319.7|7304.7|7322.1|7307.1|7322.1|7307.1|7319.7|7304.7|33
1623142200000|2021-06-08 08:50:00|7322.2|7307.2|7319.8|7304.8|7322.2|7307.2|7319.2|7304.2|50
1623142500000|2021-06-08 08:55:00|7319.6|7304.6|7320.1|7305.1|7320.1|7305.1|7319.6|7304.6|21
1623142800000|2021-06-08 09:00:00|7320|7305|7320.6|7305.6|7320.6|7305.6|7319.9|7304.9|20
1623143100000|2021-06-08 09:05:00|7320.8|7305.8|7319.8|7304.8|7320.8|7305.8|7319.8|7304.8|37
1623143400000|2021-06-08 09:10:00|7319.9|7304.9|7320|7305|7320.3|7305.3|7319.2|7304.2|36
1623143700000|2021-06-08 09:15:00|7319.9|7304.9|7321.2|7306.2|7321.2|7306.2|7319.8|7304.8|45
1623144000000|2021-06-08 09:20:00|7321.8|7306.8|7322.2|7307.2|7323.8|7308.8|7321.5|7306.5|74
1623144300000|2021-06-08 09:25:00|7322.3|7307.3|7323.8|7308.8|7323.9|7308.9|7321.9|7306.9|52
1623144600000|2021-06-08 09:30:00|7323.6|7308.6|7321.4|7306.4|7324|7309|7321.3|7306.3|75
1623144900000|2021-06-08 09:35:00|7321.1|7306.1|7320.6|7305.6|7322|7307|7320.1|7305.1|35
1623145200000|2021-06-08 09:40:00|7320.7|7305.7|7321|7306|7321|7306|7320.7|7305.7|11
1623145500000|2021-06-08 09:45:00|7320.8|7305.8|7319.5|7304.5|7321|7306|7319.1|7304.1|35
1623145800000|2021-06-08 09:50:00|7319.6|7304.6|7318.8|7303.8|7319.6|7304.6|7318.6|7303.6|24
1623146100000|2021-06-08 09:55:00|7318.9|7303.9|7320.5|7305.5|7322.4|7307.4|7318.9|7303.9|50
1623146400000|2021-06-08 10:00:00|7320.8|7305.8|7322.8|7307.8|7322.9|7307.9|7320.5|7305.5|24
1623146700000|2021-06-08 10:05:00|7322.9|7307.9|7322.3|7307.3|7322.9|7307.9|7321.5|7306.5|35
1623147000000|2021-06-08 10:10:00|7322.2|7307.2|7320.3|7305.3|7322.3|7307.3|7320.3|7305.3|10
1623147300000|2021-06-08 10:15:00|7320.2|7305.2|7320.8|7305.8|7321.3|7306.3|7319.1|7304.1|31
1623147600000|2021-06-08 10:20:00|7320.9|7305.9|7321.2|7306.2|7322.1|7307.1|7320.9|7305.9|23
1623147900000|2021-06-08 10:25:00|7321.1|7306.1|7321.1|7306.1|7321.2|7306.2|7321|7306|27
1623148200000|2021-06-08 10:30:00|7321.2|7306.2|7321.8|7306.8|7321.8|7306.8|7320.5|7305.5|22
1623148500000|2021-06-08 10:35:00|7321.7|7306.7|7321.2|7306.2|7321.8|7306.8|7320.8|7305.8|26
1623148800000|2021-06-08 10:40:00|7321.1|7306.1|7320.1|7305.1|7321.6|7306.6|7320.1|7305.1|24
1623149100000|2021-06-08 10:45:00|7320|7305|7320|7305|7320|7305|7320|7305|1
1623149400000|2021-06-08 10:50:00|7319.3|7304.3|7318.9|7303.9|7319.7|7304.7|7318.8|7303.8|35
1623149700000|2021-06-08 10:55:00|7319.1|7304.1|7320.6|7305.6|7320.7|7305.7|7319.1|7304.1|36
1623150000000|2021-06-08 11:00:00|7320.7|7305.7|7320.8|7305.8|7320.8|7305.8|7320.2|7305.2|29
1623150300000|2021-06-08 11:05:00|7320.9|7305.9|7320.3|7305.3|7320.9|7305.9|7318.6|7303.6|36
1623150600000|2021-06-08 11:10:00|7320.1|7305.1|7320.5|7305.5|7320.6|7305.6|7320.1|7305.1|13
1623150900000|2021-06-08 11:15:00|7320.2|7305.2|7320.5|7305.5|7320.5|7305.5|7319.7|7304.7|47
1623151200000|2021-06-08 11:20:00|7320.3|7305.3|7320.5|7305.5|7320.8|7305.8|7319.8|7304.8|59
1623151500000|2021-06-08 11:25:00|7320.7|7305.7|7320.5|7305.5|7320.7|7305.7|7320.2|7305.2|6
1623151800000|2021-06-08 11:30:00|7320.4|7305.4|7320.4|7305.4|7320.4|7305.4|7320.4|7305.4|1
1623152100000|2021-06-08 11:35:00|7320.5|7305.5|7320.8|7305.8|7320.8|7305.8|7320.4|7305.4|3
1623152400000|2021-06-08 11:40:00|7320.7|7305.7|7320|7305|7320.7|7305.7|7319.3|7304.3|9
1623152700000|2021-06-08 11:45:00|7320.2|7305.2|7320.2|7305.2|7320.2|7305.2|7320.2|7305.2|1
1623153000000|2021-06-08 11:50:00|7320|7305|7319.7|7304.7|7320.1|7305.1|7319.3|7304.3|22
1623153300000|2021-06-08 11:55:00|7319.8|7304.8|7319.7|7304.7|7319.9|7304.9|7319.7|7304.7|4
1623153600000|2021-06-08 12:00:00|7319.8|7304.8|7319.7|7304.7|7319.9|7304.9|7319.7|7304.7|4
1623153900000|2021-06-08 12:05:00|7319.8|7304.8|7320|7305|7320|7305|7319.8|7304.8|5
1623154200000|2021-06-08 12:10:00|7320.1|7305.1|7320.2|7305.2|7320.2|7305.2|7320.1|7305.1|6
1623154800000|2021-06-08 12:20:00|7320.3|7305.3|7320.2|7305.2|7320.3|7305.3|7320.2|7305.2|2
1623155100000|2021-06-08 12:25:00|7320.3|7305.3|7320.3|7305.3|7320.4|7305.4|7320.1|7305.1|6
1623155400000|2021-06-08 12:30:00|7320.2|7305.2|7319.9|7304.9|7320.4|7305.4|7319.6|7304.6|15
1623155700000|2021-06-08 12:35:00|7319.8|7304.8|7319.2|7304.2|7319.9|7304.9|7318.8|7303.8|22
1623156000000|2021-06-08 12:40:00|7319.3|7304.3|7320.2|7305.2|7320.2|7305.2|7319|7304|30
1623156300000|2021-06-08 12:45:00|7320.1|7305.1|7320.5|7305.5|7320.5|7305.5|7320|7305|11
1623156600000|2021-06-08 12:50:00|7320.6|7305.6|7321.6|7306.6|7321.6|7306.6|7320.5|7305.5|50
1623156900000|2021-06-08 12:55:00|7320.8|7305.8|7320.6|7305.6|7320.8|7305.8|7320.6|7305.6|3
1623157200000|2021-06-08 13:00:00|7320.7|7305.7|7320.3|7305.3|7320.7|7305.7|7320.2|7305.2|8
1623157500000|2021-06-08 13:05:00|7320.5|7305.5|7323.3|7308.3|7323.5|7308.5|7320.5|7305.5|18
1623157800000|2021-06-08 13:10:00|7322.9|7307.9|7323.3|7308.3|7323.3|7308.3|7321.5|7306.5|28
1623158100000|2021-06-08 13:15:00|7323.4|7308.4|7323.8|7308.8|7324.6|7309.6|7323.4|7308.4|24
1623158400000|2021-06-08 13:20:00|7323.9|7308.9|7324|7309|7324.2|7309.2|7323.8|7308.8|14
1623158700000|2021-06-08 13:25:00|7324.1|7309.1|7326.1|7311.1|7327.6|7312.6|7323.9|7308.9|39
1623159000000|2021-06-08 13:30:00|7326.2|7311.2|7328.7|7313.7|7329.5|7314.5|7325.8|7310.8|87
1623159300000|2021-06-08 13:35:00|7328.8|7313.8|7327|7312|7329.8|7314.8|7326.9|7311.9|58
1623159600000|2021-06-08 13:40:00|7327.1|7312.1|7327.3|7312.3|7327.4|7312.4|7326.8|7311.8|31
1623159900000|2021-06-08 13:45:00|7327.4|7312.4|7328.3|7313.3|7328.4|7313.4|7327.4|7312.4|14
1623160200000|2021-06-08 13:50:00|7328.4|7313.4|7329.6|7314.6|7330.2|7315.2|7328.2|7313.2|12
1623160500000|2021-06-08 13:55:00|7329.4|7314.4|7328.4|7313.4|7330.9|7315.9|7328.4|7313.4|55
1623160800000|2021-06-08 14:00:00|7328.2|7313.2|7327.8|7312.8|7328.4|7313.4|7327|7312|58
1623161100000|2021-06-08 14:05:00|7327.9|7312.9|7326.9|7311.9|7327.9|7312.9|7325.6|7310.6|34
1623161400000|2021-06-08 14:10:00|7327|7312|7325.6|7310.6|7327.1|7312.1|7325.3|7310.3|29
1623161700000|2021-06-08 14:15:00|7325.3|7310.3|7325.5|7310.5|7325.5|7310.5|7324.7|7309.7|40
1623162000000|2021-06-08 14:20:00|7325.4|7310.4|7325.4|7310.4|7326|7311|7325.4|7310.4|25
1623162300000|2021-06-08 14:25:00|7325.5|7310.5|7326.2|7311.2|7326.4|7311.4|7325.4|7310.4|36
1623162600000|2021-06-08 14:30:00|7326.3|7311.3|7326.5|7311.5|7327.5|7312.5|7326.2|7311.2|20
1623162900000|2021-06-08 14:35:00|7326.7|7311.7|7326.5|7311.5|7326.8|7311.8|7326.5|7311.5|4
1623163200000|2021-06-08 14:40:00|7325.7|7310.7|7326|7311|7326.6|7311.6|7325.3|7310.3|18
1623163500000|2021-06-08 14:45:00|7325.9|7310.9|7324.5|7309.5|7326.1|7311.1|7324.5|7309.5|52
1623163800000|2021-06-08 14:50:00|7324.4|7309.4|7324.1|7309.1|7324.4|7309.4|7324|7309|77
1623164100000|2021-06-08 14:55:00|7324.4|7309.4|7324.6|7309.6|7324.9|7309.9|7324.4|7309.4|11
1623164400000|2021-06-08 15:00:00|7324.5|7309.5|7324.5|7309.5|7324.6|7309.6|7324.5|7309.5|15
1623164700000|2021-06-08 15:05:00|7324.7|7309.7|7326|7311|7326|7311|7324.6|7309.6|10
1623165000000|2021-06-08 15:10:00|7326.1|7311.1|7326.2|7311.2|7326.7|7311.7|7326|7311|16
1623165300000|2021-06-08 15:15:00|7326.1|7311.1|7326|7311|7326.5|7311.5|7326|7311|5
1623165600000|2021-06-08 15:20:00|7325.6|7310.6|7325.4|7310.4|7325.6|7310.6|7325.4|7310.4|2
1623165900000|2021-06-08 15:25:00|7325.5|7310.5|7325.8|7310.8|7325.8|7310.8|7325.5|7310.5|3
1623166200000|2021-06-08 15:30:00|7325.7|7310.7|7325.5|7310.5|7325.7|7310.7|7325.5|7310.5|3
1623166500000|2021-06-08 15:35:00|7325.4|7310.4|7325.5|7310.5|7325.5|7310.5|7325.4|7310.4|2
1623166800000|2021-06-08 15:40:00|7325.6|7310.6|7326|7311|7326|7311|7325.5|7310.5|9
1623167100000|2021-06-08 15:45:00|7326.2|7311.2|7326.8|7311.8|7326.8|7311.8|7326.2|7311.2|2
1623167400000|2021-06-08 15:50:00|7326.9|7311.9|7327.5|7312.5|7327.5|7312.5|7326.8|7311.8|8
1623167700000|2021-06-08 15:55:00|7327.3|7312.3|7328|7313|7328.3|7313.3|7327.2|7312.2|29
1623168000000|2021-06-08 16:00:00|7328.1|7313.1|7331|7316|7331|7316|7327.9|7312.9|22
1623168300000|2021-06-08 16:05:00|7330.7|7315.7|7328.5|7313.5|7330.8|7315.8|7328.5|7313.5|31
1623168600000|2021-06-08 16:10:00|7328.6|7313.6|7328.5|7313.5|7329.1|7314.1|7328.5|7313.5|12
1623168900000|2021-06-08 16:15:00|7328.6|7313.6|7329.6|7314.6|7336.6|7314.7|7328.1|7308.3|56
1623169200000|2021-06-08 16:20:00|7329.5|7314.5|7329.8|7314.8|7337.2|7315.1|7329.5|7309.5|61
1623169500000|2021-06-08 16:25:00|7329.7|7314.7|7330.8|7315.8|7339|7317|7329.7|7311.8|40
1623169800000|2021-06-08 16:30:00|7330.6|7315.6|7330.1|7315.1|7334.1|7315.7|7328.4|7309.1|19
1623170100000|2021-06-08 16:35:00|7329.9|7314.9|7334.7|7309.7|7334.7|7315.1|7329.7|7309.3|13
1623170400000|2021-06-08 16:40:00|7329.8|7314.8|7336.4|7311.4|7336.4|7314.8|7328.5|7310.2|31
1623170700000|2021-06-08 16:45:00|7329.1|7314.1|7328.7|7313.7|7336.4|7314.1|7328.5|7311.4|52
1623171000000|2021-06-08 16:50:00|7328.9|7313.9|7328.6|7313.6|7329.7|7314.7|7328.5|7313.5|23
1623171300000|2021-06-08 16:55:00|7328.5|7313.5|7328.1|7313.1|7328.5|7313.5|7328.1|7313.1|9
1623171600000|2021-06-08 17:00:00|7328|7313|7328.1|7313.1|7328.1|7313.1|7328|7313|2
1623171900000|2021-06-08 17:05:00|7327.9|7312.9|7327.8|7312.8|7327.9|7312.9|7327.8|7312.8|2
1623172200000|2021-06-08 17:10:00|7327.9|7312.9|7327.9|7312.9|7328.4|7313.4|7327.9|7312.9|8
1623172500000|2021-06-08 17:15:00|7327.8|7312.8|7327.8|7312.8|7327.9|7312.9|7327.8|7312.8|3
1623172800000|2021-06-08 17:20:00|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|1
1623173100000|2021-06-08 17:25:00|7327.4|7312.4|7327.8|7312.8|7327.9|7312.9|7327.2|7312.2|10
1623173400000|2021-06-08 17:30:00|7327.9|7312.9|7328|7313|7328|7313|7327.9|7312.9|2
1623174300000|2021-06-08 17:45:00|7327.3|7312.3|7328.3|7313.3|7328.3|7313.3|7327.3|7312.3|7
1623175200000|2021-06-08 18:00:00|7328|7313|7328.6|7313.6|7328.6|7313.6|7327.7|7312.7|8
1623175500000|2021-06-08 18:05:00|7335.1|7310.1|7334.3|7309.3|7335.1|7314.7|7329.7|7309.3|5
1623175800000|2021-06-08 18:10:00|7334.1|7309.1|7334.1|7309.1|7334.1|7309.1|7334.1|7309.1|1
1623176100000|2021-06-08 18:15:00|7333.9|7308.9|7333.9|7308.9|7333.9|7308.9|7333.7|7308.7|4
1623176700000|2021-06-08 18:25:00|7334|7309|7334|7309|7334|7309|7334|7309|1
1623177000000|2021-06-08 18:30:00|7333.9|7308.9|7333.9|7308.9|7334.1|7309.1|7333.9|7308.9|3
1623177300000|2021-06-08 18:35:00|7334|7309|7329.1|7314.1|7334|7314.3|7328.9|7309|8
1623177600000|2021-06-08 18:40:00|7328.9|7313.9|7329.2|7314.2|7329.3|7314.3|7328.9|7313.9|31
1623177900000|2021-06-08 18:45:00|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|1
1623178200000|2021-06-08 18:50:00|7328.9|7313.9|7329.3|7314.3|7329.3|7314.3|7328.9|7313.9|3
1623178500000|2021-06-08 18:55:00|7329.1|7314.1|7328.6|7313.6|7329.3|7314.3|7328.6|7313.6|7
1623179100000|2021-06-08 19:05:00|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|1
1623179400000|2021-06-08 19:10:00|7328.4|7313.4|7326.1|7311.1|7328.4|7313.4|7326|7311|13
1623179700000|2021-06-08 19:15:00|7326|7311|7326|7311|7326|7311|7325.9|7310.9|3
1623180000000|2021-06-08 19:20:00|7326.2|7311.2|7326.8|7311.8|7326.8|7311.8|7326|7311|4
1623180600000|2021-06-08 19:30:00|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|1
1623181500000|2021-06-08 19:45:00|7327.5|7312.5|7337.6|7312.6|7337.8|7313.5|7327.5|7309.1|15
1623181800000|2021-06-08 19:50:00|7335.7|7310.7|7334|7309|7335.8|7315.9|7330.9|7308.4|18
1623182100000|2021-06-08 19:55:00|7333.5|7308.5|7334.8|7309.8|7334.8|7309.8|7333.5|7308.5|24
1623202200000|2021-06-09 01:30:00|7330.2|7305.2|7329.6|7304.6|7330.2|7305.2|7329.6|7304.6|3
1623202500000|2021-06-09 01:35:00|7329.7|7304.7|7329.7|7304.7|7329.9|7304.9|7329|7304|9
1623202800000|2021-06-09 01:40:00|7329.6|7304.6|7329.6|7304.6|7329.6|7304.6|7329.6|7304.6|1
1623204300000|2021-06-09 02:05:00|7330.4|7305.4|7330.4|7305.4|7330.4|7305.4|7330.4|7305.4|1
1623206100000|2021-06-09 02:35:00|7328.6|7303.6|7330.1|7305.1|7330.1|7305.1|7328.6|7303.6|4
1623206400000|2021-06-09 02:40:00|7330|7305|7329.1|7304.1|7330|7305|7329.1|7304.1|2
1623206700000|2021-06-09 02:45:00|7329.2|7304.2|7328.9|7303.9|7329.3|7304.3|7328.9|7303.9|9
1623207000000|2021-06-09 02:50:00|7329|7304|7324.4|7309.4|7329|7309.5|7323.8|7303.7|18
1623207300000|2021-06-09 02:55:00|7324.7|7309.7|7324.6|7309.6|7325.2|7310.2|7324.5|7309.5|17
1623207600000|2021-06-09 03:00:00|7324.8|7309.8|7327.9|7302.9|7329.8|7310|7322.5|7301.5|29
1623207900000|2021-06-09 03:05:00|7328|7303|7328|7303|7328|7303|7328|7303|1
1623208200000|2021-06-09 03:10:00|7328.8|7303.8|7328.8|7303.8|7328.8|7303.8|7328.8|7303.8|1
1623208500000|2021-06-09 03:15:00|7328.6|7303.6|7329|7304|7329|7304|7328.6|7303.6|3
1623208800000|2021-06-09 03:20:00|7328.7|7303.7|7329|7304|7329|7304|7328.7|7303.7|2
1623209400000|2021-06-09 03:30:00|7329.3|7304.3|7324.8|7309.8|7329.5|7310.8|7324.4|7303.1|43
1623209700000|2021-06-09 03:35:00|7324.9|7309.9|7325.2|7310.2|7332.4|7310.7|7323.9|7305.7|57
1623210000000|2021-06-09 03:40:00|7324.8|7309.8|7324.2|7309.2|7325.7|7310.7|7324.1|7309.1|31
1623210300000|2021-06-09 03:45:00|7324.3|7309.3|7324.3|7309.3|7324.7|7309.7|7324.2|7309.2|19
1623210600000|2021-06-09 03:50:00|7324.2|7309.2|7326.5|7311.5|7327.4|7312.4|7324|7309|44
1623210900000|2021-06-09 03:55:00|7326.4|7311.4|7325.5|7310.5|7326.5|7311.5|7325.4|7310.4|52
1623211200000|2021-06-09 04:00:00|7325.7|7310.7|7326.9|7311.9|7328.5|7313.5|7325.7|7310.7|37
1623211500000|2021-06-09 04:05:00|7327|7312|7325.8|7310.8|7327.2|7312.2|7325.3|7310.3|24
1623211800000|2021-06-09 04:10:00|7325.6|7310.6|7325.3|7310.3|7326|7311|7325.1|7310.1|13
1623212100000|2021-06-09 04:15:00|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.3|7310.3|3
1623212400000|2021-06-09 04:20:00|7326|7311|7325.2|7310.2|7326|7311|7325.2|7310.2|15
1623212700000|2021-06-09 04:25:00|7325.3|7310.3|7323.5|7308.5|7325.3|7310.3|7322.4|7307.4|44
1623213000000|2021-06-09 04:30:00|7323.4|7308.4|7322.8|7307.8|7324.1|7309.1|7322.1|7307.1|91
1623213300000|2021-06-09 04:35:00|7322.7|7307.7|7322.9|7307.9|7323.8|7308.8|7321.4|7306.4|73
1623213600000|2021-06-09 04:40:00|7322.7|7307.7|7323|7308|7323.1|7308.1|7322.5|7307.5|12
1623213900000|2021-06-09 04:45:00|7323.1|7308.1|7322.9|7307.9|7323.1|7308.1|7322.4|7307.4|25
1623214200000|2021-06-09 04:50:00|7323|7308|7329|7314|7334|7314.2|7322.9|7307.9|51
1623214500000|2021-06-09 04:55:00|7329.2|7314.2|7329.3|7314.3|7346.4|7321.4|7328.7|7308.4|159
1623214800000|2021-06-09 05:00:00|7329.4|7314.4|7330.6|7315.6|7331.3|7316.3|7329.2|7314.2|118
1623215100000|2021-06-09 05:05:00|7330.7|7315.7|7327.5|7312.5|7330.7|7315.7|7326.9|7311.9|46
1623215400000|2021-06-09 05:10:00|7327.4|7312.4|7328.8|7313.8|7329.9|7314.9|7327.1|7312.1|75
1623215700000|2021-06-09 05:15:00|7328.9|7313.9|7328.8|7313.8|7329|7314|7328.1|7313.1|48
1623216000000|2021-06-09 05:20:00|7328.9|7313.9|7329.1|7314.1|7329.1|7314.1|7328.6|7313.6|35
1623216300000|2021-06-09 05:25:00|7329.6|7314.6|7329.9|7314.9|7329.9|7314.9|7329.5|7314.5|61
1623216600000|2021-06-09 05:30:00|7329.7|7314.7|7330.6|7315.6|7330.8|7315.8|7329.7|7314.7|29
1623216900000|2021-06-09 05:35:00|7330.5|7315.5|7332.9|7317.9|7333.6|7318.6|7330.5|7315.5|65
1623217200000|2021-06-09 05:40:00|7332.7|7317.7|7333.6|7318.6|7334.1|7319.1|7332.5|7317.5|56
1623217500000|2021-06-09 05:45:00|7333.5|7318.5|7333.6|7318.6|7334.6|7319.6|7333.5|7318.5|43
1623217800000|2021-06-09 05:50:00|7333.7|7318.7|7334.6|7319.6|7335.3|7320.3|7333.7|7318.7|44
1623218100000|2021-06-09 05:55:00|7334.5|7319.5|7332.6|7317.6|7334.9|7319.9|7332.6|7317.6|25
1623218400000|2021-06-09 06:00:00|7332.7|7317.7|7333|7318|7333.4|7318.4|7332.4|7317.4|30
1623218700000|2021-06-09 06:05:00|7333.5|7318.5|7333.9|7318.9|7334.2|7319.2|7333.5|7318.5|39
1623219000000|2021-06-09 06:10:00|7333.7|7318.7|7334.8|7319.8|7336|7321|7333.2|7318.2|91
1623219300000|2021-06-09 06:15:00|7334.9|7319.9|7334.8|7319.8|7335.8|7320.8|7334.6|7319.6|48
1623219600000|2021-06-09 06:20:00|7334.7|7319.7|7334.1|7319.1|7334.8|7319.8|7334.1|7319.1|21
1623219900000|2021-06-09 06:25:00|7334.2|7319.2|7333.6|7318.6|7334.3|7319.3|7333.5|7318.5|27
1623220200000|2021-06-09 06:30:00|7333.7|7318.7|7333|7318|7333.7|7318.7|7332.9|7317.9|37
1623220500000|2021-06-09 06:35:00|7332.9|7317.9|7331|7316|7333.1|7318.1|7331|7316|71
1623220800000|2021-06-09 06:40:00|7330.9|7315.9|7328.9|7313.9|7331|7316|7328.2|7313.2|76
1623221100000|2021-06-09 06:45:00|7329|7314|7329.1|7314.1|7330.1|7315.1|7328.7|7313.7|81
1623221400000|2021-06-09 06:50:00|7329|7314|7330.6|7315.6|7330.8|7315.8|7329|7314|47
1623221700000|2021-06-09 06:55:00|7330.7|7315.7|7330.8|7315.8|7330.8|7315.8|7330.3|7315.3|20
1623222000000|2021-06-09 07:00:00|7331|7316|7330|7315|7331.3|7316.3|7329.8|7314.8|35
1623222300000|2021-06-09 07:05:00|7330.1|7315.1|7329.1|7314.1|7330.1|7315.1|7329|7314|34
1623222600000|2021-06-09 07:10:00|7329|7314|7329.5|7314.5|7330.5|7315.5|7329|7314|35
1623222900000|2021-06-09 07:15:00|7329.4|7314.4|7329.7|7314.7|7330.7|7315.7|7329|7314|54
1623223200000|2021-06-09 07:20:00|7329.8|7314.8|7329.3|7314.3|7330.4|7315.4|7329.3|7314.3|39
1623223500000|2021-06-09 07:25:00|7329.4|7314.4|7330.4|7315.4|7330.4|7315.4|7329.3|7314.3|37
1623223800000|2021-06-09 07:30:00|7330.6|7315.6|7331|7316|7332|7317|7330.4|7315.4|55
1623224100000|2021-06-09 07:35:00|7330.9|7315.9|7331|7316|7331.3|7316.3|7329.5|7314.5|51
1623224400000|2021-06-09 07:40:00|7330.9|7315.9|7331.9|7316.9|7331.9|7316.9|7330.7|7315.7|62
1623224700000|2021-06-09 07:45:00|7331.7|7316.7|7332.8|7317.8|7333.5|7318.5|7331.7|7316.7|49
1623225000000|2021-06-09 07:50:00|7333|7318|7333.4|7318.4|7333.6|7318.6|7332.4|7317.4|50
1623225300000|2021-06-09 07:55:00|7333.2|7318.2|7332|7317|7333.4|7318.4|7331.8|7316.8|46
1623225600000|2021-06-09 08:00:00|7332.1|7317.1|7331.2|7316.2|7332.3|7317.3|7330.5|7315.5|33
1623225900000|2021-06-09 08:05:00|7331|7316|7329.3|7314.3|7331.3|7316.3|7329.3|7314.3|31
1623226200000|2021-06-09 08:10:00|7329.2|7314.2|7328.4|7313.4|7329.3|7314.3|7328.2|7313.2|39
1623226500000|2021-06-09 08:15:00|7328.2|7313.2|7328.8|7313.8|7328.8|7313.8|7327.9|7312.9|26
1623226800000|2021-06-09 08:20:00|7328.6|7313.6|7327.6|7312.6|7329.2|7314.2|7327.6|7312.6|28
1623227100000|2021-06-09 08:25:00|7327.2|7312.2|7328.1|7313.1|7328.9|7313.9|7326.7|7311.7|52
1623227400000|2021-06-09 08:30:00|7328.4|7313.4|7328.8|7313.8|7329.2|7314.2|7327.8|7312.8|31
1623227700000|2021-06-09 08:35:00|7328.9|7313.9|7329.4|7314.4|7329.7|7314.7|7328.6|7313.6|26
1623228000000|2021-06-09 08:40:00|7329.3|7314.3|7328.5|7313.5|7329.6|7314.6|7327.6|7312.6|32
1623228300000|2021-06-09 08:45:00|7328.8|7313.8|7327.6|7312.6|7328.9|7313.9|7327.5|7312.5|48
1623228600000|2021-06-09 08:50:00|7327.8|7312.8|7325.5|7310.5|7328.2|7313.2|7323.2|7308.2|111
1623228900000|2021-06-09 08:55:00|7325.4|7310.4|7325.7|7310.7|7325.7|7310.7|7325.4|7310.4|22
1623229200000|2021-06-09 09:00:00|7325.5|7310.5|7327|7312|7327.1|7312.1|7323.6|7308.6|59
1623229500000|2021-06-09 09:05:00|7327.1|7312.1|7328.5|7313.5|7329.8|7314.8|7327.1|7312.1|78
1623229800000|2021-06-09 09:10:00|7328.3|7313.3|7330.1|7315.1|7330.2|7315.2|7328.3|7313.3|73
1623230100000|2021-06-09 09:15:00|7329.8|7314.8|7329.2|7314.2|7330.3|7315.3|7329.1|7314.1|19
1623230400000|2021-06-09 09:20:00|7328.8|7313.8|7329|7314|7329.1|7314.1|7327.9|7312.9|46
1623230700000|2021-06-09 09:25:00|7328.8|7313.8|7329|7314|7329.1|7314.1|7328.5|7313.5|11
1623231000000|2021-06-09 09:30:00|7328.8|7313.8|7329.1|7314.1|7329.1|7314.1|7328.1|7313.1|19
1623231300000|2021-06-09 09:35:00|7329|7314|7329.5|7314.5|7329.8|7314.8|7329|7314|30
1623231600000|2021-06-09 09:40:00|7329.6|7314.6|7330.8|7315.8|7330.8|7315.8|7329.5|7314.5|34
1623231900000|2021-06-09 09:45:00|7331|7316|7330.1|7315.1|7331.3|7316.3|7329.6|7314.6|14
1623232200000|2021-06-09 09:50:00|7330.2|7315.2|7330.3|7315.3|7331.1|7316.1|7329.4|7314.4|51
1623232500000|2021-06-09 09:55:00|7330|7315|7329.6|7314.6|7330.4|7315.4|7329.4|7314.4|22
1623232800000|2021-06-09 10:00:00|7329.8|7314.8|7329.6|7314.6|7330|7315|7329.1|7314.1|33
1623233100000|2021-06-09 10:05:00|7329.5|7314.5|7329.1|7314.1|7329.5|7314.5|7329|7314|11
1623233400000|2021-06-09 10:10:00|7328.8|7313.8|7329.3|7314.3|7329.4|7314.4|7328.8|7313.8|12
1623233700000|2021-06-09 10:15:00|7329|7314|7329.5|7314.5|7329.5|7314.5|7329|7314|6
1623234000000|2021-06-09 10:20:00|7329.8|7314.8|7329.3|7314.3|7329.8|7314.8|7329.2|7314.2|7
1623234300000|2021-06-09 10:25:00|7329.2|7314.2|7328.7|7313.7|7329.3|7314.3|7328.7|7313.7|20
1623234600000|2021-06-09 10:30:00|7328.4|7313.4|7330.3|7315.3|7330.3|7315.3|7328.4|7313.4|30
1623234900000|2021-06-09 10:35:00|7330.1|7315.1|7330|7315|7330.3|7315.3|7329.5|7314.5|14
1623235200000|2021-06-09 10:40:00|7329.8|7314.8|7329.2|7314.2|7329.8|7314.8|7329.2|7314.2|5
1623235500000|2021-06-09 10:45:00|7329|7314|7327|7312|7329.3|7314.3|7326.9|7311.9|42
1623235800000|2021-06-09 10:50:00|7327.1|7312.1|7327.8|7312.8|7328.8|7313.8|7327|7312|30
1623236100000|2021-06-09 10:55:00|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|7327.6|7312.6|21
1623236400000|2021-06-09 11:00:00|7328|7313|7328.2|7313.2|7328.5|7313.5|7327.9|7312.9|22
1623236700000|2021-06-09 11:05:00|7328.1|7313.1|7328.5|7313.5|7328.5|7313.5|7327.3|7312.3|22
1623237000000|2021-06-09 11:10:00|7328.7|7313.7|7327.9|7312.9|7329|7314|7327.8|7312.8|40
1623237300000|2021-06-09 11:15:00|7328|7313|7328.4|7313.4|7328.8|7313.8|7327.6|7312.6|39
1623237600000|2021-06-09 11:20:00|7328.5|7313.5|7329.2|7314.2|7329.4|7314.4|7328.1|7313.1|40
1623237900000|2021-06-09 11:25:00|7329.1|7314.1|7327|7312|7329.2|7314.2|7327|7312|54
1623238500000|2021-06-09 11:35:00|7327.2|7312.2|7328.5|7313.5|7329.2|7314.2|7327.2|7312.2|11
1623238800000|2021-06-09 11:40:00|7330|7315|7329.5|7314.5|7330.5|7315.5|7329.5|7314.5|6
1623239100000|2021-06-09 11:45:00|7333.1|7308.1|7329.2|7314.2|7333.5|7314.3|7328.9|7307.3|9
1623239400000|2021-06-09 11:50:00|7329.7|7314.7|7328.3|7313.3|7329.7|7314.7|7327.7|7312.7|48
1623239700000|2021-06-09 11:55:00|7328.4|7313.4|7327.6|7312.6|7333.4|7313.8|7327.3|7308.1|29
1623240000000|2021-06-09 12:00:00|7328.7|7313.7|7327.6|7312.6|7329.1|7314.1|7327.5|7312.5|66
1623240300000|2021-06-09 12:05:00|7328.2|7313.2|7328.2|7313.2|7328.4|7313.4|7327.3|7312.3|46
1623240600000|2021-06-09 12:10:00|7327.6|7312.6|7327.9|7312.9|7328.4|7313.4|7327.1|7312.1|48
1623240900000|2021-06-09 12:15:00|7327.5|7312.5|7326.9|7311.9|7327.9|7312.9|7326.7|7311.7|30
1623241200000|2021-06-09 12:20:00|7326.3|7311.3|7326.8|7311.8|7327|7312|7326.2|7311.2|16
1623241500000|2021-06-09 12:25:00|7326.9|7311.9|7326.9|7311.9|7327|7312|7326.5|7311.5|12
1623241800000|2021-06-09 12:30:00|7326.3|7311.3|7325.1|7310.1|7326.3|7311.3|7325.1|7310.1|23
1623242100000|2021-06-09 12:35:00|7325.2|7310.2|7325.2|7310.2|7325.3|7310.3|7325|7310|10
1623242400000|2021-06-09 12:40:00|7325.1|7310.1|7325.2|7310.2|7325.2|7310.2|7325|7310|4
1623242700000|2021-06-09 12:45:00|7324.8|7309.8|7325.1|7310.1|7325.3|7310.3|7324.6|7309.6|10
1623243000000|2021-06-09 12:50:00|7325.2|7310.2|7325.8|7310.8|7325.8|7310.8|7325|7310|17
1623243300000|2021-06-09 12:55:00|7325.7|7310.7|7326.4|7311.4|7326.6|7311.6|7325.7|7310.7|18
1623243600000|2021-06-09 13:00:00|7326.3|7311.3|7326.4|7311.4|7326.5|7311.5|7326.2|7311.2|22
1623243900000|2021-06-09 13:05:00|7326.6|7311.6|7325.8|7310.8|7326.6|7311.6|7325.6|7310.6|9
1623244200000|2021-06-09 13:10:00|7326|7311|7326.8|7311.8|7326.8|7311.8|7325.8|7310.8|21
1623244500000|2021-06-09 13:15:00|7326.6|7311.6|7327.3|7312.3|7327.3|7312.3|7326.3|7311.3|11
1623244800000|2021-06-09 13:20:00|7327|7312|7325.6|7310.6|7327|7312|7325.6|7310.6|10
1623245100000|2021-06-09 13:25:00|7325.7|7310.7|7326.2|7311.2|7327|7312|7325.5|7310.5|35
1623245400000|2021-06-09 13:30:00|7326|7311|7326.4|7311.4|7327.2|7312.2|7326|7311|67
1623245700000|2021-06-09 13:35:00|7326.3|7311.3|7325.7|7310.7|7326.3|7311.3|7325.7|7310.7|11
1623246000000|2021-06-09 13:40:00|7325.6|7310.6|7325.8|7310.8|7325.8|7310.8|7325.5|7310.5|9
1623246300000|2021-06-09 13:45:00|7325.9|7310.9|7325.4|7310.4|7325.9|7310.9|7325.3|7310.3|18
1623246600000|2021-06-09 13:50:00|7325.3|7310.3|7324.5|7309.5|7325.3|7310.3|7324.3|7309.3|11
1623246900000|2021-06-09 13:55:00|7324.7|7309.7|7325.1|7310.1|7325.3|7310.3|7324.7|7309.7|7
1623247200000|2021-06-09 14:00:00|7325|7310|7324.8|7309.8|7325.1|7310.1|7324.6|7309.6|10
1623247500000|2021-06-09 14:05:00|7324.9|7309.9|7327.1|7312.1|7327.3|7312.3|7324.8|7309.8|20
1623247800000|2021-06-09 14:10:00|7327|7312|7328.1|7313.1|7328.2|7313.2|7327|7312|5
1623248100000|2021-06-09 14:15:00|7328.2|7313.2|7328.1|7313.1|7328.2|7313.2|7328|7313|13
1623248400000|2021-06-09 14:20:00|7328|7313|7328.2|7313.2|7328.2|7313.2|7327|7312|16
1623248700000|2021-06-09 14:25:00|7328|7313|7327.7|7312.7|7328.2|7313.2|7327.3|7312.3|8
1623249000000|2021-06-09 14:30:00|7327.6|7312.6|7327.8|7312.8|7327.9|7312.9|7327.6|7312.6|9
1623249300000|2021-06-09 14:35:00|7328|7313|7328|7313|7328.2|7313.2|7327.6|7312.6|41
1623249600000|2021-06-09 14:40:00|7327.9|7312.9|7328.3|7313.3|7328.3|7313.3|7327.9|7312.9|7
1623249900000|2021-06-09 14:45:00|7328.2|7313.2|7328|7313|7328.3|7313.3|7327.6|7312.6|35
1623250200000|2021-06-09 14:50:00|7327.8|7312.8|7329.1|7314.1|7329.3|7314.3|7327.5|7312.5|43
1623250500000|2021-06-09 14:55:00|7329|7314|7331.4|7316.4|7331.5|7316.5|7328.3|7313.3|64
1623250800000|2021-06-09 15:00:00|7331.3|7316.3|7331.4|7316.4|7331.8|7316.8|7330.9|7315.9|59
1623251100000|2021-06-09 15:05:00|7331.6|7316.6|7331.2|7316.2|7331.6|7316.6|7330.9|7315.9|54
1623251400000|2021-06-09 15:10:00|7331.4|7316.4|7331.3|7316.3|7331.4|7316.4|7331.3|7316.3|2
1623251700000|2021-06-09 15:15:00|7331.4|7316.4|7331.4|7316.4|7331.5|7316.5|7331.2|7316.2|45
1623252000000|2021-06-09 15:20:00|7331.3|7316.3|7331.1|7316.1|7332|7317|7330|7315|52
1623252300000|2021-06-09 15:25:00|7331|7316|7331.3|7316.3|7331.4|7316.4|7331|7316|14
1623252600000|2021-06-09 15:30:00|7331.2|7316.2|7332.2|7317.2|7333|7318|7331.2|7316.2|70
1623252900000|2021-06-09 15:35:00|7332|7317|7331.3|7316.3|7332.2|7317.2|7331.1|7316.1|14
1623253200000|2021-06-09 15:40:00|7331.4|7316.4|7329.3|7314.3|7331.4|7316.4|7329.3|7314.3|39
1623253500000|2021-06-09 15:45:00|7329.5|7314.5|7329.4|7314.4|7329.7|7314.7|7329.3|7314.3|8
1623253800000|2021-06-09 15:50:00|7329.6|7314.6|7329.5|7314.5|7329.6|7314.6|7329.5|7314.5|4
1623254100000|2021-06-09 15:55:00|7329.6|7314.6|7329.7|7314.7|7329.7|7314.7|7329.5|7314.5|5
1623254400000|2021-06-09 16:00:00|7329.6|7314.6|7329.5|7314.5|7329.6|7314.6|7329.5|7314.5|2
1623254700000|2021-06-09 16:05:00|7329.7|7314.7|7329.6|7314.6|7329.7|7314.7|7329.4|7314.4|6
1623255000000|2021-06-09 16:10:00|7329.7|7314.7|7330.3|7315.3|7330.3|7315.3|7329.7|7314.7|6
1623255300000|2021-06-09 16:15:00|7330.4|7315.4|7331.8|7316.8|7331.8|7316.8|7330.4|7315.4|7
1623255600000|2021-06-09 16:20:00|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|7331.4|7316.4|3
1623256200000|2021-06-09 16:30:00|7331.6|7316.6|7332.1|7317.1|7332.2|7317.2|7331.5|7316.5|8
1623256500000|2021-06-09 16:35:00|7332|7317|7332.1|7317.1|7332.1|7317.1|7332|7317|2
1623257100000|2021-06-09 16:45:00|7332|7317|7332.1|7317.1|7332.1|7317.1|7332|7317|2
1623257700000|2021-06-09 16:55:00|7332|7317|7331.8|7316.8|7332|7317|7331.8|7316.8|2
1623258000000|2021-06-09 17:00:00|7331.9|7316.9|7331.6|7316.6|7331.9|7316.9|7331.5|7316.5|6
1623258300000|2021-06-09 17:05:00|7331.5|7316.5|7331.6|7316.6|7331.6|7316.6|7331.5|7316.5|8
1623258600000|2021-06-09 17:10:00|7331.4|7316.4|7330.6|7315.6|7331.4|7316.4|7330.6|7315.6|4
1623258900000|2021-06-09 17:15:00|7330.4|7315.4|7331.1|7316.1|7331.1|7316.1|7330.2|7315.2|11
1623259200000|2021-06-09 17:20:00|7331|7316|7331.1|7316.1|7331.1|7316.1|7331|7316|4
1623259500000|2021-06-09 17:25:00|7331|7316|7331|7316|7331.1|7316.1|7331|7316|7
1623259800000|2021-06-09 17:30:00|7331.1|7316.1|7332|7317|7332.3|7317.3|7331|7316|12
1623260100000|2021-06-09 17:35:00|7332.1|7317.1|7331.9|7316.9|7332.4|7317.4|7331.4|7316.4|15
1623260400000|2021-06-09 17:40:00|7331.8|7316.8|7332.3|7317.3|7336.1|7317.3|7331.2|7311|24
1623261300000|2021-06-09 17:55:00|7332.1|7317.1|7331.4|7316.4|7332.1|7317.1|7331.4|7316.4|15
1623261600000|2021-06-09 18:00:00|7331.5|7316.5|7331.6|7316.6|7331.6|7316.6|7331.1|7316.1|6
1623261900000|2021-06-09 18:05:00|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|1
1623262200000|2021-06-09 18:10:00|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|1
1623262500000|2021-06-09 18:15:00|7332.1|7317.1|7332.2|7317.2|7332.2|7317.2|7332.1|7317.1|2
1623262800000|2021-06-09 18:20:00|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|1
1623263100000|2021-06-09 18:25:00|7331.8|7316.8|7331.4|7316.4|7331.8|7316.8|7331.4|7316.4|3
1623263700000|2021-06-09 18:35:00|7331.5|7316.5|7331.6|7316.6|7331.7|7316.7|7331.5|7316.5|5
1623264000000|2021-06-09 18:40:00|7331.5|7316.5|7331.6|7316.6|7331.6|7316.6|7331.4|7316.4|3
1623264300000|2021-06-09 18:45:00|7331.7|7316.7|7331.3|7316.3|7331.7|7316.7|7331.3|7316.3|3
1623264600000|2021-06-09 18:50:00|7330.7|7315.7|7330.6|7315.6|7330.7|7315.7|7330.6|7315.6|2
1623264900000|2021-06-09 18:55:00|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|1
1623265200000|2021-06-09 19:00:00|7330.8|7315.8|7331.5|7316.5|7331.5|7316.5|7330.8|7315.8|9
1623265500000|2021-06-09 19:05:00|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|1
1623266400000|2021-06-09 19:20:00|7331.4|7316.4|7330.6|7315.6|7331.5|7316.5|7330.6|7315.6|9
1623266700000|2021-06-09 19:25:00|7330.7|7315.7|7330.3|7315.3|7330.7|7315.7|7329.7|7314.7|15
1623267000000|2021-06-09 19:30:00|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|7329.9|7314.9|5
1623267300000|2021-06-09 19:35:00|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|1
1623267900000|2021-06-09 19:45:00|7330.5|7315.5|7330.5|7315.5|7330.5|7315.5|7330.5|7315.5|1
1623268500000|2021-06-09 19:55:00|7330.7|7315.7|7330.6|7315.6|7330.7|7315.7|7330.4|7315.4|4
1623288600000|2021-06-10 01:30:00|7336|7311|7336|7311|7336|7311|7336|7311|1
1623288900000|2021-06-10 01:35:00|7334.6|7309.6|7334.6|7309.6|7334.6|7309.6|7334.6|7309.6|1
1623293700000|2021-06-10 02:55:00|7334.3|7309.3|7334.3|7309.3|7334.3|7309.3|7334.3|7309.3|1
1623294000000|2021-06-10 03:00:00|7335.4|7310.4|7334.9|7309.9|7336.1|7311.1|7334.8|7309.8|5
1623294300000|2021-06-10 03:05:00|7334.8|7309.8|7334.8|7309.8|7334.8|7309.8|7334.8|7309.8|1
1623294900000|2021-06-10 03:15:00|7334.9|7309.9|7335.6|7310.6|7335.6|7310.6|7334.9|7309.9|2
1623295200000|2021-06-10 03:20:00|7335.5|7310.5|7335.6|7310.6|7335.6|7310.6|7335.5|7310.5|2
1623295500000|2021-06-10 03:25:00|7335.5|7310.5|7335.6|7310.6|7335.6|7310.6|7334.8|7309.8|3
1623295800000|2021-06-10 03:30:00|7335.7|7310.7|7336.2|7311.2|7338.5|7313.5|7335.7|7310.7|48
1623296100000|2021-06-10 03:35:00|7336.3|7311.3|7330.5|7315.5|7337.3|7317.6|7330.2|7311.3|33
1623296400000|2021-06-10 03:40:00|7330.4|7315.4|7331|7316|7331.1|7316.1|7329.8|7314.8|31
1623296700000|2021-06-10 03:45:00|7330.9|7315.9|7331|7316|7331.1|7316.1|7330.8|7315.8|19
1623297000000|2021-06-10 03:50:00|7330.9|7315.9|7331.7|7316.7|7332.1|7317.1|7330.8|7315.8|73
1623297300000|2021-06-10 03:55:00|7331.4|7316.4|7331.7|7316.7|7331.7|7316.7|7331.4|7316.4|11
1623297600000|2021-06-10 04:00:00|7331.9|7316.9|7332.2|7317.2|7332.5|7317.5|7331.9|7316.9|11
1623297900000|2021-06-10 04:05:00|7332.3|7317.3|7332.1|7317.1|7333.8|7318.8|7332.1|7317.1|31
1623298200000|2021-06-10 04:10:00|7332.3|7317.3|7331.3|7316.3|7332.6|7317.6|7331.3|7316.3|16
1623298500000|2021-06-10 04:15:00|7331.5|7316.5|7331.6|7316.6|7331.6|7316.6|7331.4|7316.4|9
1623298800000|2021-06-10 04:20:00|7331.5|7316.5|7331.1|7316.1|7331.6|7316.6|7331|7316|11
1623299100000|2021-06-10 04:25:00|7330.8|7315.8|7328.5|7313.5|7330.8|7315.8|7328.5|7313.5|23
1623299400000|2021-06-10 04:30:00|7327.5|7312.5|7329.6|7314.6|7330|7315|7326.7|7311.7|84
1623299700000|2021-06-10 04:35:00|7329.7|7314.7|7330|7315|7330.8|7315.8|7329.6|7314.6|29
1623300000000|2021-06-10 04:40:00|7329.8|7314.8|7328|7313|7329.8|7314.8|7327.4|7312.4|83
1623300300000|2021-06-10 04:45:00|7327.9|7312.9|7328.4|7313.4|7328.7|7313.7|7327.5|7312.5|44
1623300600000|2021-06-10 04:50:00|7328.3|7313.3|7327.7|7312.7|7328.4|7313.4|7326.8|7311.8|54
1623300900000|2021-06-10 04:55:00|7327.8|7312.8|7329.3|7314.3|7330.1|7315.1|7327.7|7312.7|74
1623301200000|2021-06-10 05:00:00|7329.6|7314.6|7329.1|7314.1|7329.9|7314.9|7327.6|7312.6|66
1623301500000|2021-06-10 05:05:00|7329.3|7314.3|7329|7314|7330.8|7315.8|7328.8|7313.8|42
1623301800000|2021-06-10 05:10:00|7328.9|7313.9|7329.5|7314.5|7329.7|7314.7|7328.9|7313.9|20
1623302100000|2021-06-10 05:15:00|7329.6|7314.6|7329.5|7314.5|7329.9|7314.9|7329.5|7314.5|16
1623302400000|2021-06-10 05:20:00|7330.1|7315.1|7330.2|7315.2|7330.7|7315.7|7330.1|7315.1|12
1623302700000|2021-06-10 05:25:00|7330.4|7315.4|7330.8|7315.8|7331.2|7316.2|7330.4|7315.4|40
1623303000000|2021-06-10 05:30:00|7330.7|7315.7|7331.9|7316.9|7332.8|7317.8|7330.7|7315.7|45
1623303300000|2021-06-10 05:35:00|7332|7317|7332.1|7317.1|7332.4|7317.4|7331.7|7316.7|21
1623303600000|2021-06-10 05:40:00|7332|7317|7330.5|7315.5|7332.9|7317.9|7330.5|7315.5|56
1623303900000|2021-06-10 05:45:00|7330.6|7315.6|7330.9|7315.9|7331|7316|7329.7|7314.7|60
1623304200000|2021-06-10 05:50:00|7331|7316|7331.1|7316.1|7331.1|7316.1|7330.3|7315.3|29
1623304500000|2021-06-10 05:55:00|7331.2|7316.2|7330.7|7315.7|7331.3|7316.3|7330.7|7315.7|27
1623304800000|2021-06-10 06:00:00|7330.8|7315.8|7330.1|7315.1|7331|7316|7330|7315|27
1623305100000|2021-06-10 06:05:00|7330.2|7315.2|7330.4|7315.4|7330.8|7315.8|7329.9|7314.9|44
1623305400000|2021-06-10 06:10:00|7330.5|7315.5|7330.8|7315.8|7330.8|7315.8|7330.3|7315.3|19
1623305700000|2021-06-10 06:15:00|7330.7|7315.7|7330.3|7315.3|7331.5|7316.5|7329.8|7314.8|37
1623306000000|2021-06-10 06:20:00|7330.2|7315.2|7332.3|7317.3|7332.4|7317.4|7330.1|7315.1|28
1623306300000|2021-06-10 06:25:00|7332.2|7317.2|7331.6|7316.6|7332.2|7317.2|7331.4|7316.4|44
1623306600000|2021-06-10 06:30:00|7331.7|7316.7|7331.7|7316.7|7332.8|7317.8|7331.6|7316.6|41
1623306900000|2021-06-10 06:35:00|7331.8|7316.8|7331.6|7316.6|7331.9|7316.9|7331.1|7316.1|79
1623307200000|2021-06-10 06:40:00|7331.4|7316.4|7330.2|7315.2|7331.6|7316.6|7330.2|7315.2|28
1623307500000|2021-06-10 06:45:00|7330.1|7315.1|7330.4|7315.4|7330.9|7315.9|7329.6|7314.6|31
1623307800000|2021-06-10 06:50:00|7330.5|7315.5|7330.6|7315.6|7330.7|7315.7|7330.3|7315.3|11
1623308100000|2021-06-10 06:55:00|7330.8|7315.8|7331.4|7316.4|7331.8|7316.8|7330.8|7315.8|26
1623308400000|2021-06-10 07:00:00|7331.3|7316.3|7331.6|7316.6|7331.8|7316.8|7331.3|7316.3|20
1623308700000|2021-06-10 07:05:00|7331.5|7316.5|7332|7317|7332.8|7317.8|7331.2|7316.2|40
1623309000000|2021-06-10 07:10:00|7331.9|7316.9|7331.7|7316.7|7333.5|7318.5|7331.6|7316.6|43
1623309300000|2021-06-10 07:15:00|7332.2|7317.2|7333.7|7318.7|7334.2|7319.2|7332.2|7317.2|49
1623309600000|2021-06-10 07:20:00|7333.8|7318.8|7335.8|7320.8|7335.9|7320.9|7333.6|7318.6|76
1623309900000|2021-06-10 07:25:00|7335.6|7320.6|7338.1|7323.1|7338.5|7323.5|7335|7320|72
1623310200000|2021-06-10 07:30:00|7338.2|7323.2|7340.3|7325.3|7341.3|7326.3|7338.2|7323.2|128
1623310500000|2021-06-10 07:35:00|7340.5|7325.5|7341.3|7326.3|7342.8|7327.8|7340|7325|94
1623310800000|2021-06-10 07:40:00|7341.1|7326.1|7340.1|7325.1|7342.8|7327.8|7339.6|7324.6|82
1623311100000|2021-06-10 07:45:00|7339.8|7324.8|7339.3|7324.3|7340.3|7325.3|7338.8|7323.8|43
1623311400000|2021-06-10 07:50:00|7339.4|7324.4|7341.3|7326.3|7341.8|7326.8|7339.3|7324.3|47
1623311700000|2021-06-10 07:55:00|7341.2|7326.2|7340.3|7325.3|7341.2|7326.2|7339.9|7324.9|81
1623312000000|2021-06-10 08:00:00|7340|7325|7339.2|7324.2|7340.5|7325.5|7339|7324|17
1623312300000|2021-06-10 08:05:00|7339.3|7324.3|7339.2|7324.2|7339.8|7324.8|7339.2|7324.2|19
1623312600000|2021-06-10 08:10:00|7339.3|7324.3|7339.8|7324.8|7339.8|7324.8|7338.5|7323.5|24
1623312900000|2021-06-10 08:15:00|7340.1|7325.1|7340.8|7325.8|7341|7326|7338.8|7323.8|44
1623313200000|2021-06-10 08:20:00|7341.1|7326.1|7341|7326|7342.8|7327.8|7341|7326|53
1623313500000|2021-06-10 08:25:00|7341.1|7326.1|7342.4|7327.4|7343.2|7328.2|7341|7326|66
1623313800000|2021-06-10 08:30:00|7342.8|7327.8|7344.4|7329.4|7346.1|7331.1|7342.5|7327.5|85
1623314100000|2021-06-10 08:35:00|7344.5|7329.5|7343.1|7328.1|7344.6|7329.6|7342.1|7327.1|47
1623314400000|2021-06-10 08:40:00|7342.9|7327.9|7343.4|7328.4|7343.9|7328.9|7341.7|7326.7|104
1623314700000|2021-06-10 08:45:00|7343.5|7328.5|7344.3|7329.3|7345|7330|7343.5|7328.5|31
1623315000000|2021-06-10 08:50:00|7344.1|7329.1|7344.1|7329.1|7344.6|7329.6|7343.9|7328.9|24
1623315300000|2021-06-10 08:55:00|7343.9|7328.9|7343.1|7328.1|7345.2|7330.2|7343|7328|50
1623315600000|2021-06-10 09:00:00|7343.2|7328.2|7342.7|7327.7|7343.2|7328.2|7341.5|7326.5|19
1623315900000|2021-06-10 09:05:00|7342.3|7327.3|7340.8|7325.8|7342.3|7327.3|7340.7|7325.7|12
1623316200000|2021-06-10 09:10:00|7340.7|7325.7|7342|7327|7342.1|7327.1|7340.7|7325.7|17
1623316500000|2021-06-10 09:15:00|7341.9|7326.9|7342|7327|7342.9|7327.9|7341.8|7326.8|23
1623316800000|2021-06-10 09:20:00|7342.2|7327.2|7340.3|7325.3|7342.2|7327.2|7340.3|7325.3|31
1623317100000|2021-06-10 09:25:00|7340.5|7325.5|7341|7326|7341.1|7326.1|7340.5|7325.5|7
1623317400000|2021-06-10 09:30:00|7340.6|7325.6|7339.2|7324.2|7340.6|7325.6|7339|7324|41
1623317700000|2021-06-10 09:35:00|7339.1|7324.1|7338.3|7323.3|7339.5|7324.5|7338.1|7323.1|14
1623318000000|2021-06-10 09:40:00|7338.7|7323.7|7338.9|7323.9|7339.3|7324.3|7338.1|7323.1|43
1623318300000|2021-06-10 09:45:00|7339|7324|7339.3|7324.3|7339.3|7324.3|7338.6|7323.6|13
1623318600000|2021-06-10 09:50:00|7339.5|7324.5|7339.5|7324.5|7339.6|7324.6|7339.2|7324.2|16
1623318900000|2021-06-10 09:55:00|7339.4|7324.4|7339.3|7324.3|7339.5|7324.5|7337.9|7322.9|39
1623319200000|2021-06-10 10:00:00|7339.5|7324.5|7340.3|7325.3|7340.3|7325.3|7338.6|7323.6|49
1623319500000|2021-06-10 10:05:00|7339.9|7324.9|7340|7325|7340|7325|7338.8|7323.8|20
1623319800000|2021-06-10 10:10:00|7340.2|7325.2|7341.6|7326.6|7341.8|7326.8|7340.2|7325.2|34
1623320100000|2021-06-10 10:15:00|7341.8|7326.8|7341.2|7326.2|7342.6|7327.6|7340.4|7325.4|20
1623320700000|2021-06-10 10:25:00|7340.9|7325.9|7340.5|7325.5|7340.9|7325.9|7340.3|7325.3|12
1623321000000|2021-06-10 10:30:00|7340.4|7325.4|7341.2|7326.2|7341.2|7326.2|7340.4|7325.4|9
1623321300000|2021-06-10 10:35:00|7340.9|7325.9|7340.5|7325.5|7340.9|7325.9|7340.4|7325.4|9
1623321600000|2021-06-10 10:40:00|7340.6|7325.6|7340.6|7325.6|7340.8|7325.8|7340.2|7325.2|17
1623321900000|2021-06-10 10:45:00|7340.5|7325.5|7341.3|7326.3|7341.3|7326.3|7340.5|7325.5|9
1623322200000|2021-06-10 10:50:00|7341.6|7326.6|7341.3|7326.3|7341.6|7326.6|7341.1|7326.1|13
1623322500000|2021-06-10 10:55:00|7341.2|7326.2|7341.6|7326.6|7342|7327|7341.1|7326.1|28
1623322800000|2021-06-10 11:00:00|7341.9|7326.9|7341.6|7326.6|7342.4|7327.4|7341.6|7326.6|21
1623323100000|2021-06-10 11:05:00|7341.7|7326.7|7342.1|7327.1|7342.3|7327.3|7341.5|7326.5|35
1623323400000|2021-06-10 11:10:00|7341.8|7326.8|7341.6|7326.6|7341.8|7326.8|7341.5|7326.5|37
1623323700000|2021-06-10 11:15:00|7341.7|7326.7|7341.2|7326.2|7341.9|7326.9|7340.8|7325.8|47
1623324000000|2021-06-10 11:20:00|7341|7326|7340.7|7325.7|7341|7326|7340|7325|58
1623324300000|2021-06-10 11:25:00|7340.6|7325.6|7340.2|7325.2|7341.5|7326.5|7339.8|7324.8|86
1623324600000|2021-06-10 11:30:00|7340.3|7325.3|7341.5|7326.5|7341.6|7326.6|7340.3|7325.3|16
1623324900000|2021-06-10 11:35:00|7341.4|7326.4|7340.7|7325.7|7342|7327|7340.7|7325.7|25
1623325200000|2021-06-10 11:40:00|7340.9|7325.9|7341.5|7326.5|7342|7327|7340.9|7325.9|21
1623325500000|2021-06-10 11:45:00|7342|7327|7341.5|7326.5|7342.1|7327.1|7341|7326|19
1623325800000|2021-06-10 11:50:00|7341.6|7326.6|7347.2|7322.2|7347.2|7327.5|7341.5|7322.2|36
1623326100000|2021-06-10 11:55:00|7347.4|7322.4|7347.7|7322.7|7349.3|7327.8|7341.6|7322|136
1623326400000|2021-06-10 12:00:00|7347.8|7322.8|7345.2|7330.2|7351.1|7332|7344.7|7322.8|91
1623326700000|2021-06-10 12:05:00|7345.1|7330.1|7344.8|7329.8|7345.3|7330.3|7344.8|7329.8|27
1623327000000|2021-06-10 12:10:00|7344.9|7329.9|7344.9|7329.9|7351.2|7331|7344.9|7325.6|58
1623327300000|2021-06-10 12:15:00|7350.9|7325.9|7344|7329|7351|7329.8|7343.6|7323.5|62
1623327600000|2021-06-10 12:20:00|7343.8|7328.8|7343.7|7328.7|7343.9|7328.9|7343.6|7328.6|34
1623327900000|2021-06-10 12:25:00|7343.6|7328.6|7345.2|7320.2|7348.3|7329.3|7342.6|7320.2|25
1623328200000|2021-06-10 12:30:00|7345.1|7320.1|7345.8|7320.8|7350.1|7329.3|7344|7320.1|327
1623328500000|2021-06-10 12:35:00|7345.6|7320.6|7344.5|7319.5|7346.3|7323.4|7338|7317.5|177
1623328800000|2021-06-10 12:40:00|7343.2|7318.2|7344|7319|7344.5|7323|7338|7315.6|84
1623329100000|2021-06-10 12:45:00|7343.7|7318.7|7343.6|7318.6|7346.1|7321.1|7342.2|7317.2|218
1623329400000|2021-06-10 12:50:00|7342.9|7317.9|7342.3|7317.3|7344.1|7323.5|7338.4|7317.3|121
1623329700000|2021-06-10 12:55:00|7342.4|7317.4|7338.1|7323.1|7343|7323.2|7337|7317.4|33
1623330000000|2021-06-10 13:00:00|7338.2|7323.2|7342.6|7317.6|7342.8|7323.2|7336.6|7316.7|61
1623330300000|2021-06-10 13:05:00|7342.5|7317.5|7342.6|7317.6|7342.8|7317.8|7342.2|7317.2|20
1623330600000|2021-06-10 13:10:00|7342.4|7317.4|7343.4|7318.4|7345.2|7324|7337.8|7317.4|87
1623330900000|2021-06-10 13:15:00|7338.7|7323.7|7339|7324|7339|7324|7338.4|7323.4|41
1623331200000|2021-06-10 13:20:00|7338.8|7323.8|7346|7321|7347|7325.9|7338.5|7321|57
1623331500000|2021-06-10 13:25:00|7347|7322|7346.8|7321.8|7347.4|7328.2|7340.8|7321|171
1623331800000|2021-06-10 13:30:00|7342.7|7327.7|7347.3|7322.3|7347.9|7328.9|7341.1|7321.7|169
1623332100000|2021-06-10 13:35:00|7347.6|7322.6|7340.5|7325.5|7347.6|7326.6|7340.4|7321.5|120
1623332400000|2021-06-10 13:40:00|7340.4|7325.4|7341.4|7326.4|7341.6|7326.6|7340.4|7325.4|62
1623332700000|2021-06-10 13:45:00|7341.3|7326.3|7338.4|7323.4|7345.8|7326.4|7338.2|7319.4|131
1623333000000|2021-06-10 13:50:00|7344.7|7319.7|7338|7323|7345.7|7324|7337.4|7317.7|159
1623333300000|2021-06-10 13:55:00|7338.2|7323.2|7337.9|7322.9|7338.2|7323.2|7337.5|7322.5|19
1623333600000|2021-06-10 14:00:00|7338|7323|7338|7323|7338.2|7323.2|7337.8|7322.8|33
1623333900000|2021-06-10 14:05:00|7338.2|7323.2|7337.7|7322.7|7338.2|7323.2|7337.5|7322.5|48
1623334200000|2021-06-10 14:10:00|7337.6|7322.6|7337.2|7322.2|7337.9|7322.9|7337.1|7322.1|17
1623334500000|2021-06-10 14:15:00|7336.9|7321.9|7336.6|7321.6|7336.9|7321.9|7336.5|7321.5|17
1623334800000|2021-06-10 14:20:00|7336.5|7321.5|7336.1|7321.1|7336.7|7321.7|7336|7321|20
1623335100000|2021-06-10 14:25:00|7336|7321|7335.5|7320.5|7336.1|7321.1|7335.5|7320.5|22
1623335400000|2021-06-10 14:30:00|7335.3|7320.3|7335.4|7320.4|7335.5|7320.5|7335.1|7320.1|43
1623335700000|2021-06-10 14:35:00|7335.3|7320.3|7336.6|7321.6|7336.6|7321.6|7335.3|7320.3|38
1623336000000|2021-06-10 14:40:00|7341.6|7316.6|7344.1|7319.1|7344.9|7324|7338.2|7316.6|115
1623336300000|2021-06-10 14:45:00|7344.2|7319.2|7339.3|7324.3|7344.6|7324.4|7338.8|7318.2|52
1623336600000|2021-06-10 14:50:00|7339.2|7324.2|7346.4|7321.4|7347.5|7326.1|7339.2|7321.2|45
1623336900000|2021-06-10 14:55:00|7346.5|7321.5|7345.7|7330.7|7349|7331.2|7343.9|7321.4|52
1623337200000|2021-06-10 15:00:00|7345.9|7330.9|7344.6|7329.6|7348.7|7332.1|7343.8|7322.8|57
1623337500000|2021-06-10 15:05:00|7344.4|7329.4|7343.9|7328.9|7348|7329.9|7343.3|7321.9|41
1623337800000|2021-06-10 15:10:00|7343.8|7328.8|7344.8|7329.8|7344.8|7329.8|7343.7|7328.7|29
1623338400000|2021-06-10 15:20:00|7344.9|7329.9|7344.6|7329.6|7344.9|7329.9|7344.5|7329.5|6
1623338700000|2021-06-10 15:25:00|7344.7|7329.7|7344.4|7329.4|7344.9|7329.9|7344.3|7329.3|14
1623339000000|2021-06-10 15:30:00|7344.3|7329.3|7342.8|7327.8|7344.3|7329.3|7342.8|7327.8|20
1623339300000|2021-06-10 15:35:00|7342.7|7327.7|7342.4|7327.4|7342.7|7327.7|7342.4|7327.4|4
1623339600000|2021-06-10 15:40:00|7342.3|7327.3|7342.5|7327.5|7342.6|7327.6|7342.3|7327.3|9
1623339900000|2021-06-10 15:45:00|7342.6|7327.6|7342.5|7327.5|7342.6|7327.6|7342.5|7327.5|2
1623340200000|2021-06-10 15:50:00|7342.6|7327.6|7342.5|7327.5|7342.8|7327.8|7342.5|7327.5|7
1623340500000|2021-06-10 15:55:00|7342.2|7327.2|7342.2|7327.2|7342.2|7327.2|7342.2|7327.2|1
1623340800000|2021-06-10 16:00:00|7342.4|7327.4|7342.2|7327.2|7342.4|7327.4|7342.1|7327.1|14
1623341100000|2021-06-10 16:05:00|7342.3|7327.3|7347.1|7322.1|7347.1|7327.7|7341.8|7321.9|49
1623341400000|2021-06-10 16:10:00|7347|7322|7346.1|7321.1|7347.2|7322.2|7346|7321|69
1623341700000|2021-06-10 16:15:00|7346|7321|7346.1|7321.1|7346.1|7321.1|7345.9|7320.9|30
1623342000000|2021-06-10 16:20:00|7346.2|7321.2|7341.8|7326.8|7347|7326.8|7341.8|7321.1|44
1623342300000|2021-06-10 16:25:00|7341.6|7326.6|7340.9|7325.9|7341.6|7326.6|7340.9|7325.9|5
1623342600000|2021-06-10 16:30:00|7341|7326|7343.9|7318.9|7344.1|7326|7338.7|7318.8|29
1623342900000|2021-06-10 16:35:00|7343.8|7318.8|7342.6|7317.6|7343.9|7318.9|7342.6|7317.6|15
1623343200000|2021-06-10 16:40:00|7342.8|7317.8|7337.6|7322.6|7343.3|7323.6|7337.5|7317.8|18
1623343500000|2021-06-10 16:45:00|7337.5|7322.5|7337.4|7322.4|7337.5|7322.5|7337.4|7322.4|2
1623343800000|2021-06-10 16:50:00|7337.3|7322.3|7337.4|7322.4|7337.4|7322.4|7337.3|7322.3|4
1623344100000|2021-06-10 16:55:00|7337.3|7322.3|7337.5|7322.5|7337.5|7322.5|7337.3|7322.3|2
1623344400000|2021-06-10 17:00:00|7337.7|7322.7|7337.8|7322.8|7337.9|7322.9|7337.5|7322.5|12
1623344700000|2021-06-10 17:05:00|7337.7|7322.7|7341.1|7316.1|7341.4|7322.7|7336.8|7316.1|19
1623345000000|2021-06-10 17:10:00|7340.8|7315.8|7339.7|7314.7|7341.2|7316.2|7339.6|7314.6|22
1623345300000|2021-06-10 17:15:00|7339.6|7314.6|7335|7320|7339.9|7320.1|7334.9|7314.6|12
1623345600000|2021-06-10 17:20:00|7334.9|7319.9|7334.8|7319.8|7334.9|7319.9|7334.6|7319.6|13
1623345900000|2021-06-10 17:25:00|7334.9|7319.9|7334.3|7319.3|7334.9|7319.9|7334.2|7319.2|5
1623346200000|2021-06-10 17:30:00|7334.2|7319.2|7334.3|7319.3|7334.4|7319.4|7334.2|7319.2|22
1623346500000|2021-06-10 17:35:00|7334.4|7319.4|7334.3|7319.3|7334.4|7319.4|7334.3|7319.3|2
1623346800000|2021-06-10 17:40:00|7334.2|7319.2|7334.3|7319.3|7334.3|7319.3|7334.2|7319.2|2
1623347100000|2021-06-10 17:45:00|7334.4|7319.4|7334.3|7319.3|7334.4|7319.4|7334.3|7319.3|4
1623347400000|2021-06-10 17:50:00|7334.4|7319.4|7334.3|7319.3|7334.4|7319.4|7334.2|7319.2|4
1623348000000|2021-06-10 18:00:00|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|7334.1|7319.1|5
1623348300000|2021-06-10 18:05:00|7334.1|7319.1|7334.2|7319.2|7334.2|7319.2|7334.1|7319.1|2
1623348600000|2021-06-10 18:10:00|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|1
1623348900000|2021-06-10 18:15:00|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|1
1623349800000|2021-06-10 18:30:00|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|1
1623350100000|2021-06-10 18:35:00|7334.5|7319.5|7334.4|7319.4|7334.5|7319.5|7334.4|7319.4|6
1623350400000|2021-06-10 18:40:00|7334.5|7319.5|7334.3|7319.3|7334.8|7319.8|7334.3|7319.3|18
1623350700000|2021-06-10 18:45:00|7334.4|7319.4|7334.3|7319.3|7334.4|7319.4|7334.3|7319.3|2
1623351000000|2021-06-10 18:50:00|7334.2|7319.2|7338.8|7313.8|7338.8|7319.2|7334|7313.7|10
1623351300000|2021-06-10 18:55:00|7338.7|7313.7|7334.5|7319.5|7338.7|7319.9|7333.2|7313.4|38
1623351600000|2021-06-10 19:00:00|7334.4|7319.4|7339.3|7314.3|7339.4|7319.5|7334.4|7314.3|5
1623351900000|2021-06-10 19:05:00|7339.4|7314.4|7335.1|7320.1|7339.6|7320.1|7335|7314.4|5
1623352200000|2021-06-10 19:10:00|7335.2|7320.2|7339.1|7314.1|7339.5|7320.2|7334.2|7314.1|6
1623352500000|2021-06-10 19:15:00|7339|7314|7335|7320|7339.8|7320|7334.6|7314|7
1623352800000|2021-06-10 19:20:00|7334.9|7319.9|7335.1|7320.1|7335.6|7320.6|7334.9|7319.9|10
1623353400000|2021-06-10 19:30:00|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|1
1623354000000|2021-06-10 19:40:00|7335.2|7320.2|7335.2|7320.2|7335.3|7320.3|7335.2|7320.2|3
1623354300000|2021-06-10 19:45:00|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|1
1623354600000|2021-06-10 19:50:00|7335|7320|7335|7320|7335|7320|7335|7320|1
1623354900000|2021-06-10 19:55:00|7335.6|7320.6|7335|7320|7335.8|7320.8|7335|7320|8
1623375000000|2021-06-11 01:30:00|7340.7|7315.7|7340.7|7315.7|7340.7|7315.7|7340.7|7315.7|1
1623375600000|2021-06-11 01:40:00|7338|7313|7339.8|7314.8|7340|7315|7338|7313|4
1623375900000|2021-06-11 01:45:00|7339.6|7314.6|7339.5|7314.5|7339.6|7314.6|7339.5|7314.5|2
1623376200000|2021-06-11 01:50:00|7340|7315|7340.4|7315.4|7340.4|7315.4|7340|7315|2
1623376500000|2021-06-11 01:55:00|7340.3|7315.3|7339.6|7314.6|7340.3|7315.3|7339.6|7314.6|5
1623378300000|2021-06-11 02:25:00|7340.1|7315.1|7340.1|7315.1|7340.3|7315.3|7340.1|7315.1|3
1623379200000|2021-06-11 02:40:00|7339|7314|7339.6|7314.6|7340|7315|7339|7314|4
1623379500000|2021-06-11 02:45:00|7335.9|7310.9|7337.5|7312.5|7339.5|7314.5|7335.1|7310.1|17
1623379800000|2021-06-11 02:50:00|7337.6|7312.6|7336.4|7311.4|7339.8|7314.8|7336|7311|9
1623380100000|2021-06-11 02:55:00|7336.2|7311.2|7335.3|7310.3|7336.2|7311.2|7335.3|7310.3|3
1623380400000|2021-06-11 03:00:00|7335.1|7310.1|7330.9|7305.9|7335.1|7310.1|7329.2|7304.2|30
1623380700000|2021-06-11 03:05:00|7330|7305|7330.3|7305.3|7330.9|7305.9|7329.2|7304.2|11
1623381000000|2021-06-11 03:10:00|7330.4|7305.4|7332.3|7307.3|7332.8|7307.8|7330.3|7305.3|13
1623381600000|2021-06-11 03:20:00|7332|7307|7331.6|7306.6|7332|7307|7331.6|7306.6|2
1623381900000|2021-06-11 03:25:00|7332.6|7307.6|7332.2|7307.2|7334|7309|7332.2|7307.2|7
1623382200000|2021-06-11 03:30:00|7331.8|7306.8|7333.8|7308.8|7334.5|7313.4|7327.3|7305.9|60
1623382500000|2021-06-11 03:35:00|7328.3|7313.3|7326.7|7311.7|7328.6|7313.6|7326.6|7311.6|29
1623382800000|2021-06-11 03:40:00|7326.8|7311.8|7328.1|7313.1|7328.4|7313.4|7326.8|7311.8|23
1623383100000|2021-06-11 03:45:00|7328|7313|7328.7|7313.7|7328.8|7313.8|7327.5|7312.5|20
1623383400000|2021-06-11 03:50:00|7328.6|7313.6|7328.1|7313.1|7328.6|7313.6|7328.1|7313.1|7
1623383700000|2021-06-11 03:55:00|7328.2|7313.2|7328.4|7313.4|7328.4|7313.4|7328.1|7313.1|4
1623384000000|2021-06-11 04:00:00|7328.3|7313.3|7327.7|7312.7|7328.4|7313.4|7327.6|7312.6|9
1623384300000|2021-06-11 04:05:00|7327.6|7312.6|7327.2|7312.2|7327.6|7312.6|7326.8|7311.8|10
1623384600000|2021-06-11 04:10:00|7327.1|7312.1|7325.2|7310.2|7327.1|7312.1|7325.2|7310.2|28
1623384900000|2021-06-11 04:15:00|7325.3|7310.3|7326.9|7311.9|7327|7312|7325.3|7310.3|30
1623385200000|2021-06-11 04:20:00|7327|7312|7327.5|7312.5|7327.5|7312.5|7326.8|7311.8|23
1623385500000|2021-06-11 04:25:00|7327.4|7312.4|7326.6|7311.6|7327.5|7312.5|7325.4|7310.4|41
1623385800000|2021-06-11 04:30:00|7326.7|7311.7|7326.4|7311.4|7334.1|7314.8|7326.2|7309|113
1623386100000|2021-06-11 04:35:00|7326.3|7311.3|7326.9|7311.9|7327|7312|7324.9|7309.9|78
1623386400000|2021-06-11 04:40:00|7327.1|7312.1|7326.1|7311.1|7328.6|7313.6|7326|7311|86
1623386700000|2021-06-11 04:45:00|7325.9|7310.9|7325|7310|7326.3|7311.3|7324.2|7309.2|73
1623387000000|2021-06-11 04:50:00|7324.7|7309.7|7324.5|7309.5|7324.7|7309.7|7324.3|7309.3|32
1623387300000|2021-06-11 04:55:00|7324.4|7309.4|7325.7|7310.7|7325.8|7310.8|7324.4|7309.4|27
1623387600000|2021-06-11 05:00:00|7325.8|7310.8|7326.2|7311.2|7326.5|7311.5|7325.8|7310.8|29
1623387900000|2021-06-11 05:05:00|7326.1|7311.1|7327.6|7312.6|7329.3|7314.3|7326.1|7311.1|101
1623388200000|2021-06-11 05:10:00|7327.7|7312.7|7328.6|7313.6|7329.6|7314.6|7326.6|7311.6|100
1623388500000|2021-06-11 05:15:00|7328.7|7313.7|7329.3|7314.3|7330.9|7315.9|7328.2|7313.2|36
1623388800000|2021-06-11 05:20:00|7329.2|7314.2|7329.6|7314.6|7329.7|7314.7|7328.3|7313.3|34
1623389100000|2021-06-11 05:25:00|7329.5|7314.5|7330.1|7315.1|7330.2|7315.2|7328.8|7313.8|30
1623389400000|2021-06-11 05:30:00|7329.9|7314.9|7330|7315|7330.2|7315.2|7329.3|7314.3|26
1623389700000|2021-06-11 05:35:00|7330.1|7315.1|7329.5|7314.5|7330.3|7315.3|7329.5|7314.5|19
1623390000000|2021-06-11 05:40:00|7329.3|7314.3|7328.3|7313.3|7329.5|7314.5|7328.1|7313.1|25
1623390300000|2021-06-11 05:45:00|7328.6|7313.6|7327.4|7312.4|7329.1|7314.1|7327.2|7312.2|38
1623390600000|2021-06-11 05:50:00|7327.3|7312.3|7330.1|7315.1|7330.2|7315.2|7326.5|7311.5|75
1623390900000|2021-06-11 05:55:00|7330.2|7315.2|7329.1|7314.1|7330.2|7315.2|7328.8|7313.8|28
1623391200000|2021-06-11 06:00:00|7329.2|7314.2|7331|7316|7332.2|7317.2|7329.2|7314.2|83
1623391500000|2021-06-11 06:05:00|7330.8|7315.8|7332.6|7317.6|7332.7|7317.7|7330.7|7315.7|46
1623391800000|2021-06-11 06:10:00|7332.7|7317.7|7331.8|7316.8|7332.8|7317.8|7331.1|7316.1|43
1623392100000|2021-06-11 06:15:00|7331.7|7316.7|7331.6|7316.6|7331.8|7316.8|7331.5|7316.5|23
1623392400000|2021-06-11 06:20:00|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|7331.6|7316.6|5
1623392700000|2021-06-11 06:25:00|7331.6|7316.6|7331.7|7316.7|7332.4|7317.4|7331.6|7316.6|24
1623393000000|2021-06-11 06:30:00|7331.2|7316.2|7332.7|7317.7|7332.8|7317.8|7331|7316|34
1623393300000|2021-06-11 06:35:00|7332.8|7317.8|7331.6|7316.6|7333|7318|7331.5|7316.5|33
1623393600000|2021-06-11 06:40:00|7331.7|7316.7|7331.8|7316.8|7332.5|7317.5|7331.6|7316.6|17
1623393900000|2021-06-11 06:45:00|7331.9|7316.9|7331.9|7316.9|7332.1|7317.1|7331.7|7316.7|11
1623394200000|2021-06-11 06:50:00|7331.8|7316.8|7330.8|7315.8|7331.8|7316.8|7330.8|7315.8|15
1623394500000|2021-06-11 06:55:00|7330.9|7315.9|7331.1|7316.1|7331.6|7316.6|7330.9|7315.9|16
1623394800000|2021-06-11 07:00:00|7331|7316|7329.7|7314.7|7331|7316|7329.7|7314.7|30
1623395100000|2021-06-11 07:05:00|7329.8|7314.8|7330.9|7315.9|7332|7317|7329.1|7314.1|82
1623395400000|2021-06-11 07:10:00|7331|7316|7331.2|7316.2|7331.3|7316.3|7330.7|7315.7|22
1623395700000|2021-06-11 07:15:00|7331.4|7316.4|7332.5|7317.5|7333.7|7318.7|7331.4|7316.4|63
1623396000000|2021-06-11 07:20:00|7332.1|7317.1|7332.7|7317.7|7332.7|7317.7|7331.1|7316.1|47
1623396300000|2021-06-11 07:25:00|7332.4|7317.4|7333.9|7318.9|7334.8|7319.8|7332.3|7317.3|44
1623396600000|2021-06-11 07:30:00|7334|7319|7335.3|7320.3|7337.5|7322.5|7334|7319|102
1623396900000|2021-06-11 07:35:00|7335.1|7320.1|7336.7|7321.7|7336.7|7321.7|7334.5|7319.5|86
1623397200000|2021-06-11 07:40:00|7337|7322|7338.1|7323.1|7340.4|7325.4|7336.8|7321.8|115
1623397500000|2021-06-11 07:45:00|7337.9|7322.9|7338.1|7323.1|7340|7325|7337.9|7322.9|76
1623397800000|2021-06-11 07:50:00|7338|7323|7338.2|7323.2|7338.3|7323.3|7337.5|7322.5|74
1623398100000|2021-06-11 07:55:00|7338.4|7323.4|7339.1|7324.1|7339.2|7324.2|7338.1|7323.1|60
1623398400000|2021-06-11 08:00:00|7339.2|7324.2|7339.1|7324.1|7339.2|7324.2|7339|7324|9
1623398700000|2021-06-11 08:05:00|7339|7324|7336.6|7321.6|7339.3|7324.3|7336.6|7321.6|73
1623399000000|2021-06-11 08:10:00|7336.8|7321.8|7338.7|7323.7|7338.8|7323.8|7336.8|7321.8|59
1623399300000|2021-06-11 08:15:00|7338.6|7323.6|7339.5|7324.5|7339.5|7324.5|7338.1|7323.1|42
1623399600000|2021-06-11 08:20:00|7339.6|7324.6|7339.7|7324.7|7339.9|7324.9|7338.6|7323.6|62
1623399900000|2021-06-11 08:25:00|7339.8|7324.8|7340.2|7325.2|7340.3|7325.3|7339.7|7324.7|24
1623400200000|2021-06-11 08:30:00|7340|7325|7339.5|7324.5|7340|7325|7339.4|7324.4|18
1623400500000|2021-06-11 08:35:00|7339.4|7324.4|7339.8|7324.8|7339.9|7324.9|7339.3|7324.3|29
1623400800000|2021-06-11 08:40:00|7339.9|7324.9|7339.2|7324.2|7341|7326|7339.1|7324.1|22
1623401100000|2021-06-11 08:45:00|7339.1|7324.1|7339.3|7324.3|7340.3|7325.3|7338.8|7323.8|51
1623401400000|2021-06-11 08:50:00|7339.2|7324.2|7338.6|7323.6|7339.8|7324.8|7337.6|7322.6|71
1623401700000|2021-06-11 08:55:00|7338.7|7323.7|7338.9|7323.9|7339.3|7324.3|7338.7|7323.7|23
1623402000000|2021-06-11 09:00:00|7339|7324|7339.1|7324.1|7339.1|7324.1|7338.3|7323.3|21
1623402300000|2021-06-11 09:05:00|7339.2|7324.2|7338.9|7323.9|7339.4|7324.4|7338.8|7323.8|30
1623402600000|2021-06-11 09:10:00|7338.8|7323.8|7338.8|7323.8|7338.9|7323.9|7338.6|7323.6|9
1623402900000|2021-06-11 09:15:00|7338.9|7323.9|7339.4|7324.4|7339.6|7324.6|7338|7323|46
1623403200000|2021-06-11 09:20:00|7339|7324|7339.7|7324.7|7339.8|7324.8|7338.8|7323.8|35
1623403500000|2021-06-11 09:25:00|7339.4|7324.4|7339.2|7324.2|7339.6|7324.6|7338.7|7323.7|54
1623403800000|2021-06-11 09:30:00|7339.4|7324.4|7341.2|7326.2|7341.8|7326.8|7339.4|7324.4|53
1623404100000|2021-06-11 09:35:00|7341.3|7326.3|7342.2|7327.2|7342.2|7327.2|7340.8|7325.8|33
1623404400000|2021-06-11 09:40:00|7342.3|7327.3|7339.6|7324.6|7342.3|7327.3|7339.5|7324.5|45
1623404700000|2021-06-11 09:45:00|7339.3|7324.3|7341.4|7326.4|7342.1|7327.1|7338.2|7323.2|64
1623405000000|2021-06-11 09:50:00|7341.5|7326.5|7340.8|7325.8|7341.7|7326.7|7340.3|7325.3|45
1623405300000|2021-06-11 09:55:00|7340.7|7325.7|7340.6|7325.6|7340.8|7325.8|7340.3|7325.3|36
1623405600000|2021-06-11 10:00:00|7340.5|7325.5|7339.4|7324.4|7340.5|7325.5|7339.1|7324.1|36
1623405900000|2021-06-11 10:05:00|7339.3|7324.3|7339.4|7324.4|7339.4|7324.4|7339.3|7324.3|2
1623406200000|2021-06-11 10:10:00|7339.3|7324.3|7339|7324|7339.4|7324.4|7338.8|7323.8|7
1623406500000|2021-06-11 10:15:00|7339.2|7324.2|7339.1|7324.1|7339.2|7324.2|7338.5|7323.5|13
1623406800000|2021-06-11 10:20:00|7339.2|7324.2|7338.6|7323.6|7339.2|7324.2|7338.5|7323.5|18
1623407100000|2021-06-11 10:25:00|7338.7|7323.7|7338.9|7323.9|7339.1|7324.1|7338.6|7323.6|36
1623407400000|2021-06-11 10:30:00|7338.8|7323.8|7338.6|7323.6|7338.9|7323.9|7338.5|7323.5|32
1623407700000|2021-06-11 10:35:00|7338.5|7323.5|7338.7|7323.7|7338.7|7323.7|7337.3|7322.3|25
1623408000000|2021-06-11 10:40:00|7338.9|7323.9|7340.5|7325.5|7340.6|7325.6|7338.8|7323.8|15
1623408300000|2021-06-11 10:45:00|7340.1|7325.1|7339.7|7324.7|7340.1|7325.1|7339.2|7324.2|16
1623408600000|2021-06-11 10:50:00|7339.8|7324.8|7340.5|7325.5|7341.2|7326.2|7339.8|7324.8|11
1623408900000|2021-06-11 10:55:00|7340.6|7325.6|7340.2|7325.2|7340.6|7325.6|7340|7325|21
1623409200000|2021-06-11 11:00:00|7340.3|7325.3|7341|7326|7341.1|7326.1|7339.9|7324.9|36
1623409500000|2021-06-11 11:05:00|7340.7|7325.7|7341.2|7326.2|7341.2|7326.2|7340.5|7325.5|21
1623409800000|2021-06-11 11:10:00|7341.3|7326.3|7341.3|7326.3|7341.6|7326.6|7341|7326|31
1623410100000|2021-06-11 11:15:00|7341.2|7326.2|7340.2|7325.2|7341.5|7326.5|7339.5|7324.5|39
1623410400000|2021-06-11 11:20:00|7339.4|7324.4|7339.5|7324.5|7340|7325|7339|7324|57
1623410700000|2021-06-11 11:25:00|7339.4|7324.4|7340.2|7325.2|7340.7|7325.7|7338.9|7323.9|41
1623411000000|2021-06-11 11:30:00|7340.1|7325.1|7344.6|7319.6|7344.6|7325.1|7339.4|7319.6|8
1623411300000|2021-06-11 11:35:00|7344.7|7319.7|7344.6|7319.6|7344.7|7319.7|7344.6|7319.6|2
1623411600000|2021-06-11 11:40:00|7346.8|7321.8|7346.8|7321.8|7346.8|7321.8|7344.6|7319.6|7
1623411900000|2021-06-11 11:45:00|7346.5|7321.5|7349.5|7324.5|7352.3|7327.3|7346.4|7321.4|22
1623412200000|2021-06-11 11:50:00|7349.7|7324.7|7348.7|7323.7|7350.6|7325.6|7346.1|7321.1|38
1623412500000|2021-06-11 11:55:00|7348.8|7323.8|7350|7325|7350.7|7330.4|7344.3|7323.7|39
1623412800000|2021-06-11 12:00:00|7350.2|7325.2|7346.1|7331.1|7351.3|7331.9|7345.1|7325.2|51
1623413100000|2021-06-11 12:05:00|7346.2|7331.2|7350.8|7325.8|7351.3|7331.4|7345.3|7325|115
1623413400000|2021-06-11 12:10:00|7351.3|7326.3|7346.1|7331.1|7351.3|7331.3|7345.5|7325.8|152
1623413700000|2021-06-11 12:15:00|7345.7|7330.7|7347.2|7332.2|7351.5|7332.3|7345.7|7326.3|41
1623414000000|2021-06-11 12:20:00|7347.3|7332.3|7350.4|7325.4|7350.6|7332.4|7345.7|7324|21
1623414300000|2021-06-11 12:25:00|7350.5|7325.5|7345.3|7330.3|7350.5|7330.5|7345.2|7325.4|13
1623414600000|2021-06-11 12:30:00|7345.5|7330.5|7345.3|7330.3|7345.8|7330.8|7345.3|7330.3|27
1623414900000|2021-06-11 12:35:00|7345.1|7330.1|7347.1|7322.1|7350.3|7330.1|7344.9|7322.1|22
1623415200000|2021-06-11 12:40:00|7349|7324|7347.5|7322.5|7349.7|7324.7|7347.4|7322.4|60
1623415500000|2021-06-11 12:45:00|7349.2|7324.2|7349|7324|7349.4|7324.4|7347.2|7322.2|62
1623415800000|2021-06-11 12:50:00|7347.2|7322.2|7344.2|7329.2|7349.9|7329.3|7343.8|7321|85
1623416100000|2021-06-11 12:55:00|7344.4|7329.4|7346.5|7331.5|7346.6|7331.6|7344.2|7329.2|24
1623416400000|2021-06-11 13:00:00|7346.6|7331.6|7346.1|7331.1|7349.8|7331.7|7345.4|7324.8|22
1623416700000|2021-06-11 13:05:00|7346|7331|7346.1|7331.1|7350.6|7331.1|7345.6|7325.6|6
1623417000000|2021-06-11 13:10:00|7351.7|7326.7|7347.7|7332.7|7357|7332.9|7346.9|7325.7|50
1623417300000|2021-06-11 13:15:00|7354.4|7329.4|7355.3|7330.3|7356.2|7335|7348.5|7327.3|88
1623417600000|2021-06-11 13:20:00|7355.2|7330.2|7350.4|7335.4|7356.3|7336.4|7350.4|7330.2|45
1623417900000|2021-06-11 13:25:00|7350.1|7335.1|7356.1|7331.1|7356.1|7336.2|7350|7330.7|32
1623418200000|2021-06-11 13:30:00|7355.3|7330.3|7355.3|7330.3|7355.3|7330.3|7354.4|7329.4|19
1623418500000|2021-06-11 13:35:00|7350.3|7335.3|7354.2|7339.2|7358.8|7339.2|7350.3|7330.8|51
1623418800000|2021-06-11 13:40:00|7354.1|7339.1|7355.5|7340.5|7356|7341|7353.5|7338.5|26
1623419100000|2021-06-11 13:45:00|7355.6|7340.6|7366|7341|7366.1|7345.7|7355.6|7336.1|68
1623419400000|2021-06-11 13:50:00|7366.5|7341.5|7364.4|7349.4|7368.9|7349.7|7362.6|7341.5|83
1623419700000|2021-06-11 13:55:00|7364.2|7349.2|7368.6|7343.6|7368.6|7349.2|7363.3|7343.2|28
1623420000000|2021-06-11 14:00:00|7368.3|7343.3|7365.3|7340.3|7368.3|7347.4|7359.5|7339.5|133
1623420300000|2021-06-11 14:05:00|7365.4|7340.4|7359.8|7344.8|7366.3|7347.2|7359.2|7339.1|101
1623420600000|2021-06-11 14:10:00|7359.9|7344.9|7360.8|7345.8|7365.7|7346|7359.8|7340.1|48
1623420900000|2021-06-11 14:15:00|7360.6|7345.6|7360|7345|7361.7|7346.7|7359.7|7344.7|33
1623421200000|2021-06-11 14:20:00|7360.2|7345.2|7363.4|7338.4|7365.3|7345.3|7358.7|7336.9|72
1623421500000|2021-06-11 14:25:00|7363.3|7338.3|7358.8|7343.8|7363.8|7343.9|7358.3|7338.2|21
1623421800000|2021-06-11 14:30:00|7358.9|7343.9|7358.9|7343.9|7359.7|7344.7|7358.6|7343.6|38
1623422100000|2021-06-11 14:35:00|7358.4|7343.4|7360|7345|7364.5|7345|7357.2|7339|48
1623422400000|2021-06-11 14:40:00|7360.1|7345.1|7359.9|7344.9|7360.1|7345.1|7359.3|7344.3|19
1623422700000|2021-06-11 14:45:00|7360|7345|7359.9|7344.9|7360.1|7345.1|7359.8|7344.8|16
1623423000000|2021-06-11 14:50:00|7359.8|7344.8|7359.6|7344.6|7360|7345|7359.5|7344.5|30
1623423300000|2021-06-11 14:55:00|7359.7|7344.7|7358.7|7343.7|7359.9|7344.9|7358.7|7343.7|28
1623423600000|2021-06-11 15:00:00|7358.8|7343.8|7361.5|7336.5|7362.4|7343.8|7354.4|7334.5|65
1623423900000|2021-06-11 15:05:00|7354.5|7339.5|7360.2|7335.2|7361.8|7340.2|7354.5|7331.5|97
1623424200000|2021-06-11 15:10:00|7357.2|7332.2|7356.4|7331.4|7360.4|7335.4|7356.1|7331.1|102
1623424500000|2021-06-11 15:15:00|7357.6|7332.6|7355|7340|7359.1|7340.2|7353.8|7331.2|71
1623424800000|2021-06-11 15:20:00|7354.2|7339.2|7356.4|7341.4|7361.4|7341.4|7354.2|7335.8|20
1623425100000|2021-06-11 15:25:00|7356.6|7341.6|7355|7340|7361.8|7341.6|7355|7336.2|37
1623425400000|2021-06-11 15:30:00|7354.8|7339.8|7360.5|7335.5|7360.5|7340.5|7354.8|7335.5|5
1623426000000|2021-06-11 15:40:00|7360.7|7335.7|7360.8|7335.8|7360.8|7335.8|7360.7|7335.7|10
1623426300000|2021-06-11 15:45:00|7360.7|7335.7|7360.9|7335.9|7361.1|7336.1|7358.8|7333.8|38
1623426600000|2021-06-11 15:50:00|7361|7336|7361.3|7336.3|7361.3|7336.3|7360.6|7335.6|15
1623426900000|2021-06-11 15:55:00|7361.7|7336.7|7362.2|7337.2|7362.6|7337.6|7361.7|7336.7|17
1623427200000|2021-06-11 16:00:00|7362.1|7337.1|7364.1|7339.1|7364.2|7339.2|7361.4|7336.4|18
1623427500000|2021-06-11 16:05:00|7364.5|7339.5|7363.4|7338.4|7365.4|7345|7359.8|7337.8|48
1623427800000|2021-06-11 16:10:00|7363.6|7338.6|7364.4|7339.4|7364.8|7345.1|7360.1|7338.2|55
1623428100000|2021-06-11 16:15:00|7363.4|7338.4|7362.9|7337.9|7364.5|7339.5|7362.9|7337.9|42
1623428400000|2021-06-11 16:20:00|7364.1|7339.1|7364.1|7339.1|7364.4|7339.4|7362.2|7337.2|72
1623428700000|2021-06-11 16:25:00|7362.2|7337.2|7364.3|7339.3|7364.4|7339.4|7361.6|7336.6|26
1623429000000|2021-06-11 16:30:00|7364.5|7339.5|7361.7|7336.7|7364.5|7339.5|7361.4|7336.4|56
1623429300000|2021-06-11 16:35:00|7363.9|7338.9|7363.9|7338.9|7363.9|7338.9|7361.7|7336.7|16
1623429600000|2021-06-11 16:40:00|7361.7|7336.7|7361.3|7336.3|7363.9|7338.9|7361.3|7336.3|16
1623429900000|2021-06-11 16:45:00|7361.4|7336.4|7363|7338|7363.9|7338.9|7360.7|7335.7|40
1623430200000|2021-06-11 16:50:00|7361|7336|7362.2|7337.2|7363.7|7338.7|7360.8|7335.8|81
1623430500000|2021-06-11 16:55:00|7362.3|7337.3|7362|7337|7363.5|7338.5|7358|7333|57
1623430800000|2021-06-11 17:00:00|7359.4|7334.4|7358.8|7333.8|7362|7337|7358.4|7333.4|63
1623431100000|2021-06-11 17:05:00|7361.6|7336.6|7360|7335|7362.4|7337.4|7359.3|7334.3|39
1623431400000|2021-06-11 17:10:00|7362.3|7337.3|7360.9|7335.9|7362.6|7337.6|7360|7335|50
1623431700000|2021-06-11 17:15:00|7362.3|7337.3|7363.7|7338.7|7364.3|7339.3|7360.7|7335.7|48
1623432000000|2021-06-11 17:20:00|7364.1|7339.1|7363.7|7338.7|7364.2|7339.2|7363.6|7338.6|22
1623432300000|2021-06-11 17:25:00|7363.8|7338.8|7364.2|7339.2|7364.2|7339.2|7363.5|7338.5|19
1623432600000|2021-06-11 17:30:00|7364.4|7339.4|7359.6|7344.6|7364.6|7344.6|7359.5|7339.3|14
1623432900000|2021-06-11 17:35:00|7359.8|7344.8|7359.6|7344.6|7359.8|7344.8|7359.3|7344.3|38
1623433200000|2021-06-11 17:40:00|7359.7|7344.7|7364.4|7339.4|7364.7|7344.7|7359.4|7337.5|14
1623433500000|2021-06-11 17:45:00|7362|7337|7359.6|7334.6|7364.4|7339.4|7359.6|7334.6|47
1623433800000|2021-06-11 17:50:00|7361.8|7336.8|7359.8|7334.8|7362.2|7342.3|7356.8|7334.6|82
1623434100000|2021-06-11 17:55:00|7361.9|7336.9|7359.6|7334.6|7361.9|7342.1|7356.8|7334.5|46
1623434400000|2021-06-11 18:00:00|7361.4|7336.4|7360.6|7335.6|7361.6|7341.9|7356.9|7334.6|54
1623434700000|2021-06-11 18:05:00|7360.4|7335.4|7360.1|7335.1|7360.6|7335.6|7360.1|7335.1|6
1623435000000|2021-06-11 18:10:00|7360.2|7335.2|7361.2|7336.2|7361.2|7336.2|7360.2|7335.2|6
1623435300000|2021-06-11 18:15:00|7361.3|7336.3|7361.8|7336.8|7362.2|7337.2|7361.3|7336.3|11
1623435600000|2021-06-11 18:20:00|7361.4|7336.4|7361.4|7336.4|7363.1|7342.1|7356.5|7335.6|29
1623435900000|2021-06-11 18:25:00|7361.8|7336.8|7361.1|7336.1|7361.8|7336.8|7361|7336|9
1623436200000|2021-06-11 18:30:00|7361.4|7336.4|7361.6|7336.6|7361.6|7336.6|7361.4|7336.4|2
1623436800000|2021-06-11 18:40:00|7355.1|7340.1|7354.8|7339.8|7355.2|7340.2|7354.8|7339.8|4
1623437100000|2021-06-11 18:45:00|7354.6|7339.6|7360.2|7335.2|7360.6|7339.6|7354.6|7335.2|7
1623437700000|2021-06-11 18:55:00|7360.8|7335.8|7356.6|7341.6|7360.8|7341.6|7356.2|7335.8|5
1623438000000|2021-06-11 19:00:00|7356.5|7341.5|7360.3|7335.3|7361.6|7341.5|7355|7334.8|7
1623438300000|2021-06-11 19:05:00|7360.5|7335.5|7360.5|7335.5|7360.5|7335.5|7360.2|7335.2|3
1623438600000|2021-06-11 19:10:00|7360.3|7335.3|7360|7335|7360.3|7335.3|7360|7335|4
1623438900000|2021-06-11 19:15:00|7359.8|7334.8|7359.8|7334.8|7360|7335|7359.8|7334.8|6
1623439200000|2021-06-11 19:20:00|7359.7|7334.7|7359.7|7334.7|7359.7|7334.7|7359.7|7334.7|1
1623439500000|2021-06-11 19:25:00|7359.9|7334.9|7359.7|7334.7|7359.9|7334.9|7359.7|7334.7|3
1623439800000|2021-06-11 19:30:00|7359.9|7334.9|7359.9|7334.9|7359.9|7334.9|7359.9|7334.9|1
1623440700000|2021-06-11 19:45:00|7360.3|7335.3|7360.4|7335.4|7360.4|7335.4|7360.3|7335.3|2
1623441000000|2021-06-11 19:50:00|7360.5|7335.5|7358.2|7333.2|7360.5|7335.5|7358.2|7333.2|3
1623441300000|2021-06-11 19:55:00|7357.8|7332.8|7355.4|7330.4|7358.2|7333.2|7355.4|7330.4|11
1623634200000|2021-06-14 01:30:00|7363.1|7338.1|7363.1|7338.1|7363.1|7338.1|7363.1|7338.1|1
1623634500000|2021-06-14 01:35:00|7364.1|7339.1|7363|7338|7364.6|7339.6|7363|7338|3
1623636600000|2021-06-14 02:10:00|7366.1|7341.1|7366.1|7341.1|7366.1|7341.1|7366.1|7341.1|1
1623637200000|2021-06-14 02:20:00|7363.1|7338.1|7363.1|7338.1|7363.1|7338.1|7363.1|7338.1|1
1623637800000|2021-06-14 02:30:00|7365.6|7340.6|7365.6|7340.6|7365.6|7340.6|7365.6|7340.6|1
1623639600000|2021-06-14 03:00:00|7363|7338|7363|7338|7363|7338|7363|7338|1
1623641100000|2021-06-14 03:25:00|7362.3|7337.3|7362.3|7337.3|7362.3|7337.3|7362.3|7337.3|1
1623641400000|2021-06-14 03:30:00|7362.8|7337.8|7363.5|7338.5|7365.1|7340.1|7362.3|7337.3|38
1623641700000|2021-06-14 03:35:00|7363.6|7338.6|7357|7342|7364.9|7344.3|7357|7337.3|51
1623642000000|2021-06-14 03:40:00|7356.5|7341.5|7356.4|7341.4|7357.4|7342.4|7355.9|7340.9|36
1623642300000|2021-06-14 03:45:00|7356.5|7341.5|7356.6|7341.6|7356.8|7341.8|7355|7340|29
1623642600000|2021-06-14 03:50:00|7356.5|7341.5|7356.5|7341.5|7356.8|7341.8|7356.5|7341.5|26
1623642900000|2021-06-14 03:55:00|7356.6|7341.6|7356.6|7341.6|7356.8|7341.8|7355.5|7340.5|19
1623643200000|2021-06-14 04:00:00|7356.5|7341.5|7358.9|7343.9|7359.1|7344.1|7356.4|7341.4|20
1623643500000|2021-06-14 04:05:00|7359|7344|7357.4|7342.4|7359|7344|7355.9|7340.9|49
1623643800000|2021-06-14 04:10:00|7357.5|7342.5|7357.9|7342.9|7358.2|7343.2|7357.5|7342.5|21
1623644100000|2021-06-14 04:15:00|7357.8|7342.8|7357.5|7342.5|7358|7343|7357.5|7342.5|15
1623644400000|2021-06-14 04:20:00|7357.6|7342.6|7354.1|7339.1|7357.6|7342.6|7354.1|7339.1|41
1623644700000|2021-06-14 04:25:00|7353.6|7338.6|7354.7|7339.7|7354.9|7339.9|7353.1|7338.1|58
1623645000000|2021-06-14 04:30:00|7354.5|7339.5|7350.4|7335.4|7356.4|7341.4|7350.4|7335.4|77
1623645300000|2021-06-14 04:35:00|7350.2|7335.2|7348.9|7333.9|7352.5|7337.5|7348.8|7333.8|92
1623645600000|2021-06-14 04:40:00|7348.8|7333.8|7347.3|7332.3|7349.1|7334.1|7347|7332|52
1623645900000|2021-06-14 04:45:00|7347.2|7332.2|7347.6|7332.6|7348.3|7333.3|7346.9|7331.9|35
1623646200000|2021-06-14 04:50:00|7347.1|7332.1|7345.8|7330.8|7347.8|7332.8|7345.2|7330.2|34
1623646500000|2021-06-14 04:55:00|7345.9|7330.9|7345.3|7330.3|7347.2|7332.2|7345|7330|84
1623646800000|2021-06-14 05:00:00|7345|7330|7344.7|7329.7|7345.4|7330.4|7343.9|7328.9|49
1623647100000|2021-06-14 05:05:00|7344.5|7329.5|7344.1|7329.1|7345.1|7330.1|7343.8|7328.8|27
1623647400000|2021-06-14 05:10:00|7344.3|7329.3|7344.5|7329.5|7344.7|7329.7|7344|7329|20
1623647700000|2021-06-14 05:15:00|7344.6|7329.6|7344.8|7329.8|7344.9|7329.9|7343.8|7328.8|23
1623648000000|2021-06-14 05:20:00|7345|7330|7344.8|7329.8|7345.3|7330.3|7344.8|7329.8|19
1623648300000|2021-06-14 05:25:00|7344.7|7329.7|7345|7330|7345.5|7330.5|7344.7|7329.7|20
1623648600000|2021-06-14 05:30:00|7345.1|7330.1|7344.2|7329.2|7345.1|7330.1|7343.1|7328.1|43
1623648900000|2021-06-14 05:35:00|7344.3|7329.3|7344.7|7329.7|7345.3|7330.3|7343.1|7328.1|45
1623649200000|2021-06-14 05:40:00|7344.8|7329.8|7344.5|7329.5|7344.8|7329.8|7344.1|7329.1|18
1623649500000|2021-06-14 05:45:00|7344.2|7329.2|7345.9|7330.9|7346.3|7331.3|7344.2|7329.2|34
1623649800000|2021-06-14 05:50:00|7345.8|7330.8|7345.9|7330.9|7347.6|7332.6|7345.4|7330.4|40
1623650100000|2021-06-14 05:55:00|7346|7331|7348.2|7333.2|7348.6|7333.6|7345.8|7330.8|43
1623650400000|2021-06-14 06:00:00|7348.5|7333.5|7349.4|7334.4|7349.5|7334.5|7347.5|7332.5|52
1623650700000|2021-06-14 06:05:00|7349.5|7334.5|7350.1|7335.1|7350.9|7335.9|7349.3|7334.3|60
1623651000000|2021-06-14 06:10:00|7350.2|7335.2|7350.8|7335.8|7351.3|7336.3|7350.2|7335.2|29
1623651300000|2021-06-14 06:15:00|7350.9|7335.9|7350.2|7335.2|7351.3|7336.3|7349.2|7334.2|28
1623651600000|2021-06-14 06:20:00|7350.5|7335.5|7351|7336|7351.5|7336.5|7350.5|7335.5|38
1623651900000|2021-06-14 06:25:00|7351.1|7336.1|7352.4|7337.4|7353.3|7338.3|7351.1|7336.1|62
1623652200000|2021-06-14 06:30:00|7352.6|7337.6|7352.6|7337.6|7353.2|7338.2|7352.3|7337.3|29
1623652500000|2021-06-14 06:35:00|7352.3|7337.3|7351.7|7336.7|7352.4|7337.4|7351.3|7336.3|36
1623652800000|2021-06-14 06:40:00|7351.6|7336.6|7350.5|7335.5|7351.8|7336.8|7350.4|7335.4|36
1623653100000|2021-06-14 06:45:00|7350.4|7335.4|7351.6|7336.6|7351.6|7336.6|7349.5|7334.5|34
1623653400000|2021-06-14 06:50:00|7351.5|7336.5|7350.8|7335.8|7351.5|7336.5|7350.4|7335.4|36
1623653700000|2021-06-14 06:55:00|7350.9|7335.9|7351.1|7336.1|7352|7337|7350.6|7335.6|30
1623654000000|2021-06-14 07:00:00|7351|7336|7351.1|7336.1|7351.6|7336.6|7350.6|7335.6|32
1623654300000|2021-06-14 07:05:00|7351|7336|7352|7337|7352|7337|7350.8|7335.8|23
1623654600000|2021-06-14 07:10:00|7352.1|7337.1|7353.8|7338.8|7353.8|7338.8|7352.1|7337.1|74
1623654900000|2021-06-14 07:15:00|7353.7|7338.7|7354.4|7339.4|7355|7340|7353.3|7338.3|50
1623655200000|2021-06-14 07:20:00|7354.5|7339.5|7355.5|7340.5|7355.5|7340.5|7354.3|7339.3|47
1623655500000|2021-06-14 07:25:00|7356.2|7341.2|7355.2|7340.2|7356.5|7341.5|7353.4|7338.4|80
1623655800000|2021-06-14 07:30:00|7355.5|7340.5|7355.4|7340.4|7356.2|7341.2|7354.4|7339.4|46
1623656100000|2021-06-14 07:35:00|7355.7|7340.7|7355.3|7340.3|7358.1|7343.1|7355|7340|57
1623656400000|2021-06-14 07:40:00|7355.1|7340.1|7354.5|7339.5|7355.4|7340.4|7354.1|7339.1|14
1623656700000|2021-06-14 07:45:00|7354.3|7339.3|7355.6|7340.6|7355.6|7340.6|7353.5|7338.5|22
1623657000000|2021-06-14 07:50:00|7355.5|7340.5|7354.3|7339.3|7355.5|7340.5|7354|7339|38
1623657300000|2021-06-14 07:55:00|7354.1|7339.1|7353.8|7338.8|7354.8|7339.8|7353.6|7338.6|26
1623657600000|2021-06-14 08:00:00|7354|7339|7354.3|7339.3|7354.8|7339.8|7354|7339|17
1623657900000|2021-06-14 08:05:00|7354|7339|7355|7340|7355.3|7340.3|7354|7339|30
1623658200000|2021-06-14 08:10:00|7354.8|7339.8|7357|7342|7357|7342|7354.8|7339.8|18
1623658500000|2021-06-14 08:15:00|7357.1|7342.1|7359.3|7344.3|7360|7345|7357.1|7342.1|54
1623658800000|2021-06-14 08:20:00|7359.8|7344.8|7361.4|7346.4|7361.4|7346.4|7359.8|7344.8|35
1623659100000|2021-06-14 08:25:00|7361|7346|7360.6|7345.6|7363.2|7348.2|7360|7345|65
1623659400000|2021-06-14 08:30:00|7360.8|7345.8|7361|7346|7361.4|7346.4|7360|7345|30
1623659700000|2021-06-14 08:35:00|7360.8|7345.8|7360.6|7345.6|7361|7346|7360|7345|20
1623660000000|2021-06-14 08:40:00|7360.3|7345.3|7360.8|7345.8|7360.8|7345.8|7360|7345|18
1623660300000|2021-06-14 08:45:00|7360.5|7345.5|7360|7345|7360.5|7345.5|7358|7343|56
1623660600000|2021-06-14 08:50:00|7360.5|7345.5|7360.8|7345.8|7361.2|7346.2|7360.3|7345.3|36
1623660900000|2021-06-14 08:55:00|7360.6|7345.6|7360.4|7345.4|7361.3|7346.3|7360.2|7345.2|18
1623661200000|2021-06-14 09:00:00|7360.5|7345.5|7360.4|7345.4|7360.7|7345.7|7360|7345|29
1623661500000|2021-06-14 09:05:00|7360.5|7345.5|7360.8|7345.8|7360.8|7345.8|7360.2|7345.2|19
1623661800000|2021-06-14 09:10:00|7360.6|7345.6|7362.4|7347.4|7363.7|7348.7|7360.6|7345.6|47
1623662100000|2021-06-14 09:15:00|7362.2|7347.2|7360.8|7345.8|7362.9|7347.9|7360.2|7345.2|41
1623662400000|2021-06-14 09:20:00|7361.1|7346.1|7360.3|7345.3|7361.7|7346.7|7358.9|7343.9|37
1623662700000|2021-06-14 09:25:00|7359.9|7344.9|7360.9|7345.9|7361|7346|7359.7|7344.7|26
1623663000000|2021-06-14 09:30:00|7361|7346|7361.5|7346.5|7361.8|7346.8|7360.9|7345.9|30
1623663300000|2021-06-14 09:35:00|7361.8|7346.8|7361.6|7346.6|7361.8|7346.8|7360.8|7345.8|15
1623663600000|2021-06-14 09:40:00|7361.1|7346.1|7361.1|7346.1|7361.6|7346.6|7360.5|7345.5|25
1623663900000|2021-06-14 09:45:00|7361|7346|7361.5|7346.5|7361.5|7346.5|7360|7345|25
1623664200000|2021-06-14 09:50:00|7361.2|7346.2|7361.2|7346.2|7361.6|7346.6|7360.8|7345.8|14
1623664500000|2021-06-14 09:55:00|7361.3|7346.3|7361.8|7346.8|7361.8|7346.8|7361.1|7346.1|16
1623664800000|2021-06-14 10:00:00|7361.6|7346.6|7360.8|7345.8|7361.6|7346.6|7360.6|7345.6|17
1623665100000|2021-06-14 10:05:00|7360.6|7345.6|7360.8|7345.8|7360.8|7345.8|7360.3|7345.3|11
1623665400000|2021-06-14 10:10:00|7360.7|7345.7|7359.8|7344.8|7360.8|7345.8|7359.8|7344.8|16
1623665700000|2021-06-14 10:15:00|7359.9|7344.9|7360.6|7345.6|7360.6|7345.6|7359.9|7344.9|12
1623666000000|2021-06-14 10:20:00|7360.5|7345.5|7360.6|7345.6|7360.6|7345.6|7360|7345|12
1623666300000|2021-06-14 10:25:00|7360.5|7345.5|7359.8|7344.8|7360.6|7345.6|7359.6|7344.6|20
1623666600000|2021-06-14 10:30:00|7359.7|7344.7|7359.3|7344.3|7360.1|7345.1|7358.1|7343.1|34
1623666900000|2021-06-14 10:35:00|7359.2|7344.2|7358.9|7343.9|7359.2|7344.2|7358.9|7343.9|8
1623667200000|2021-06-14 10:40:00|7358.8|7343.8|7357.1|7342.1|7358.8|7343.8|7356|7341|39
1623667500000|2021-06-14 10:45:00|7357.3|7342.3|7356.3|7341.3|7358|7343|7356|7341|56
1623667800000|2021-06-14 10:50:00|7356.6|7341.6|7357.5|7342.5|7359.3|7344.3|7356.6|7341.6|54
1623668100000|2021-06-14 10:55:00|7357.4|7342.4|7357.9|7342.9|7358.2|7343.2|7357.1|7342.1|14
1623668400000|2021-06-14 11:00:00|7357.8|7342.8|7357.4|7342.4|7357.9|7342.9|7357.4|7342.4|6
1623668700000|2021-06-14 11:05:00|7357.1|7342.1|7356.8|7341.8|7357.1|7342.1|7356.7|7341.7|4
1623669000000|2021-06-14 11:10:00|7356.9|7341.9|7357.7|7342.7|7357.8|7342.8|7356.7|7341.7|17
1623669300000|2021-06-14 11:15:00|7358|7343|7357.2|7342.2|7358|7343|7357.2|7342.2|10
1623669600000|2021-06-14 11:20:00|7357.1|7342.1|7357.4|7342.4|7358|7343|7356.9|7341.9|22
1623669900000|2021-06-14 11:25:00|7357.6|7342.6|7356.6|7341.6|7357.7|7342.7|7356.3|7341.3|20
1623670200000|2021-06-14 11:30:00|7356.5|7341.5|7357.3|7342.3|7357.3|7342.3|7356.5|7341.5|3
1623670500000|2021-06-14 11:35:00|7357.2|7342.2|7357.6|7342.6|7357.6|7342.6|7357.2|7342.2|4
1623670800000|2021-06-14 11:40:00|7357.5|7342.5|7362.3|7337.3|7362.3|7342.5|7357.5|7337.3|2
1623671100000|2021-06-14 11:45:00|7362.4|7337.4|7362.4|7337.4|7362.4|7337.4|7362.4|7337.4|1
1623671400000|2021-06-14 11:50:00|7362.5|7337.5|7362.2|7337.2|7362.5|7341.6|7356.1|7336.8|47
1623671700000|2021-06-14 11:55:00|7356.6|7341.6|7362.1|7337.1|7362.4|7342.3|7356.2|7337.1|58
1623672000000|2021-06-14 12:00:00|7362.3|7337.3|7357.1|7342.1|7362.3|7343.1|7356.1|7336.6|65
1623672300000|2021-06-14 12:05:00|7357.7|7342.7|7356.9|7341.9|7357.8|7342.8|7356.9|7341.9|36
1623672600000|2021-06-14 12:10:00|7357.5|7342.5|7356.9|7341.9|7357.9|7342.9|7356.9|7341.9|18
1623672900000|2021-06-14 12:15:00|7357.6|7342.6|7357.6|7342.6|7357.9|7342.9|7356.9|7341.9|61
1623673200000|2021-06-14 12:20:00|7356.9|7341.9|7357.1|7342.1|7358.2|7343.2|7356.8|7341.8|108
1623673500000|2021-06-14 12:25:00|7357.8|7342.8|7357.3|7342.3|7358.1|7343.1|7357.1|7342.1|54
1623673800000|2021-06-14 12:30:00|7357.8|7342.8|7356.9|7341.9|7357.8|7342.8|7356.8|7341.8|33
1623674400000|2021-06-14 12:40:00|7357|7342|7357.3|7342.3|7357.6|7342.6|7357|7342|10
1623674700000|2021-06-14 12:45:00|7357.5|7342.5|7357.7|7342.7|7358.2|7343.2|7357|7342|39
1623675000000|2021-06-14 12:50:00|7357|7342|7357|7342|7362.4|7342.8|7356.5|7337.4|32
1623675300000|2021-06-14 12:55:00|7362.2|7337.2|7356.6|7341.6|7362.4|7343.1|7356.4|7336.8|37
1623675600000|2021-06-14 13:00:00|7356.8|7341.8|7356.7|7341.7|7357.2|7342.2|7356.2|7341.2|72
1623675900000|2021-06-14 13:05:00|7356.4|7341.4|7355.9|7340.9|7356.7|7341.7|7355.9|7340.9|77
1623676200000|2021-06-14 13:10:00|7356.7|7341.7|7356.7|7341.7|7356.8|7341.8|7355.9|7340.9|88
1623676500000|2021-06-14 13:15:00|7356.4|7341.4|7356.2|7341.2|7356.7|7341.7|7356.2|7341.2|23
1623676800000|2021-06-14 13:20:00|7356.6|7341.6|7356.4|7341.4|7356.7|7341.7|7356|7341|27
1623677100000|2021-06-14 13:25:00|7356.1|7341.1|7356.5|7341.5|7356.6|7341.6|7355.8|7340.8|19
1623677400000|2021-06-14 13:30:00|7356.7|7341.7|7356.7|7341.7|7356.8|7341.8|7356.5|7341.5|12
1623677700000|2021-06-14 13:35:00|7356.6|7341.6|7356.5|7341.5|7356.7|7341.7|7356|7341|72
1623678000000|2021-06-14 13:40:00|7356.4|7341.4|7356.3|7341.3|7356.5|7341.5|7356.2|7341.2|44
1623678300000|2021-06-14 13:45:00|7356.2|7341.2|7356.6|7341.6|7357.2|7342.2|7356.2|7341.2|49
1623678600000|2021-06-14 13:50:00|7356.5|7341.5|7357|7342|7359.1|7344.1|7356.5|7341.5|65
1623678900000|2021-06-14 13:55:00|7357.2|7342.2|7356.8|7341.8|7357.6|7342.6|7356.7|7341.7|52
1623679200000|2021-06-14 14:00:00|7356.7|7341.7|7356.5|7341.5|7358|7343|7356.4|7341.4|46
1623679500000|2021-06-14 14:05:00|7356.4|7341.4|7356.6|7341.6|7356.7|7341.7|7356.3|7341.3|35
1623679800000|2021-06-14 14:10:00|7356.7|7341.7|7357|7342|7357.3|7342.3|7356.5|7341.5|35
1623680100000|2021-06-14 14:15:00|7357.1|7342.1|7356.8|7341.8|7357.2|7342.2|7356.8|7341.8|9
1623680400000|2021-06-14 14:20:00|7356.5|7341.5|7355.5|7340.5|7360.7|7341.5|7355.5|7334.2|16
1623680700000|2021-06-14 14:25:00|7355.7|7340.7|7357.8|7332.8|7358.6|7340.8|7352|7331|84
1623681000000|2021-06-14 14:30:00|7356.1|7331.1|7353.3|7338.3|7359.2|7338.3|7353.3|7330.9|43
1623681300000|2021-06-14 14:35:00|7353.2|7338.2|7358.4|7333.4|7359|7339.3|7352.4|7331.2|17
1623681600000|2021-06-14 14:40:00|7352.3|7337.3|7358.1|7333.1|7358.9|7337.4|7352.3|7333|17
1623681900000|2021-06-14 14:45:00|7352.9|7337.9|7356.6|7331.6|7356.6|7338.4|7352.9|7331.6|10
1623682200000|2021-06-14 14:50:00|7356.5|7331.5|7353.4|7338.4|7357.7|7338.6|7352.1|7331.2|60
1623682500000|2021-06-14 14:55:00|7353.6|7338.6|7351.7|7336.7|7357.1|7338.6|7351.6|7330.7|47
1623682800000|2021-06-14 15:00:00|7352.1|7337.1|7352|7337|7352.3|7337.3|7351.9|7336.9|6
1623683100000|2021-06-14 15:05:00|7351.9|7336.9|7355.4|7330.4|7355.4|7336.9|7350.3|7330.2|70
1623683400000|2021-06-14 15:10:00|7351.5|7336.5|7351|7336|7351.6|7336.6|7350.6|7335.6|29
1623683700000|2021-06-14 15:15:00|7351.1|7336.1|7351.1|7336.1|7351.2|7336.2|7350.9|7335.9|49
1623684000000|2021-06-14 15:20:00|7351.2|7336.2|7351|7336|7351.2|7336.2|7350.9|7335.9|12
1623684300000|2021-06-14 15:25:00|7351.1|7336.1|7350.9|7335.9|7351.2|7336.2|7350.9|7335.9|36
1623684600000|2021-06-14 15:30:00|7350.4|7335.4|7351.2|7336.2|7351.5|7336.5|7350.4|7335.4|18
1623684900000|2021-06-14 15:35:00|7351.4|7336.4|7351.2|7336.2|7351.4|7336.4|7351.2|7336.2|6
1623685200000|2021-06-14 15:40:00|7351|7336|7351.4|7336.4|7351.6|7336.6|7351|7336|8
1623685500000|2021-06-14 15:45:00|7351.6|7336.6|7351.4|7336.4|7351.6|7336.6|7351.4|7336.4|2
1623685800000|2021-06-14 15:50:00|7351.2|7336.2|7351.3|7336.3|7351.3|7336.3|7351.2|7336.2|2
1623686100000|2021-06-14 15:55:00|7351.2|7336.2|7351.4|7336.4|7351.4|7336.4|7351.2|7336.2|6
1623686400000|2021-06-14 16:00:00|7351.2|7336.2|7352.3|7337.3|7352.3|7337.3|7351.2|7336.2|25
1623686700000|2021-06-14 16:05:00|7352.2|7337.2|7351.9|7336.9|7352.2|7337.2|7351.6|7336.6|22
1623687000000|2021-06-14 16:10:00|7352|7337|7352.1|7337.1|7352.3|7337.3|7351.9|7336.9|95
1623687300000|2021-06-14 16:15:00|7352|7337|7352.1|7337.1|7352.1|7337.1|7352|7337|20
1623687600000|2021-06-14 16:20:00|7352|7337|7352|7337|7352.1|7337.1|7352|7337|59
1623687900000|2021-06-14 16:25:00|7351.8|7336.8|7352.1|7337.1|7352.2|7337.2|7351.8|7336.8|32
1623688200000|2021-06-14 16:30:00|7352|7337|7351.9|7336.9|7352|7337|7351.9|7336.9|8
1623688500000|2021-06-14 16:35:00|7351.8|7336.8|7351.8|7336.8|7352|7337|7351.6|7336.6|38
1623688800000|2021-06-14 16:40:00|7351.7|7336.7|7351.8|7336.8|7352.1|7337.1|7351.4|7336.4|17
1623689100000|2021-06-14 16:45:00|7351.5|7336.5|7351.5|7336.5|7352.1|7337.1|7351.5|7336.5|6
1623689400000|2021-06-14 16:50:00|7352|7337|7351.1|7336.1|7352|7337|7351|7336|6
1623689700000|2021-06-14 16:55:00|7351.2|7336.2|7351.3|7336.3|7351.3|7336.3|7351.1|7336.1|18
1623690300000|2021-06-14 17:05:00|7351.4|7336.4|7357.5|7332.5|7358.9|7337.6|7351.4|7332.5|5
1623690600000|2021-06-14 17:10:00|7357.4|7332.4|7357.6|7332.6|7357.7|7332.7|7357.4|7332.4|15
1623691200000|2021-06-14 17:20:00|7357.8|7332.8|7352.8|7337.8|7357.9|7337.9|7352.7|7332.8|35
1623691500000|2021-06-14 17:25:00|7352.7|7337.7|7357.5|7332.5|7357.5|7338.3|7352.7|7332.5|8
1623691800000|2021-06-14 17:30:00|7357.7|7332.7|7357.6|7332.6|7357.7|7332.7|7357.4|7332.4|10
1623692100000|2021-06-14 17:35:00|7357.8|7332.8|7358.1|7333.1|7358.1|7333.1|7357.6|7332.6|17
1623692400000|2021-06-14 17:40:00|7357.9|7332.9|7357.9|7332.9|7358.1|7333.1|7357.8|7332.8|25
1623692700000|2021-06-14 17:45:00|7358|7333|7357.8|7332.8|7358|7333|7357.8|7332.8|40
1623693000000|2021-06-14 17:50:00|7358|7333|7352|7337|7358|7337.3|7351.7|7332.8|43
1623693300000|2021-06-14 17:55:00|7352.2|7337.2|7352|7337|7352.2|7337.2|7352|7337|4
1623693600000|2021-06-14 18:00:00|7352.1|7337.1|7353.2|7338.2|7353.3|7338.3|7352|7337|14
1623693900000|2021-06-14 18:05:00|7353.3|7338.3|7353.3|7338.3|7353.4|7338.4|7353.2|7338.2|5
1623694200000|2021-06-14 18:10:00|7352.3|7337.3|7352.3|7337.3|7352.4|7337.4|7351.9|7336.9|4
1623694500000|2021-06-14 18:15:00|7351.6|7336.6|7351.9|7336.9|7351.9|7336.9|7351.6|7336.6|5
1623694800000|2021-06-14 18:20:00|7352.3|7337.3|7352.3|7337.3|7352.3|7337.3|7352.3|7337.3|1
1623695100000|2021-06-14 18:25:00|7353|7338|7353.7|7338.7|7353.7|7338.7|7353|7338|11
1623695400000|2021-06-14 18:30:00|7354.7|7339.7|7359.3|7334.3|7359.7|7339.7|7352.3|7334.3|20
1623695700000|2021-06-14 18:35:00|7359.1|7334.1|7359.1|7334.1|7359.2|7334.2|7358.9|7333.9|6
1623696300000|2021-06-14 18:45:00|7353.2|7338.2|7353.3|7338.3|7353.4|7338.4|7353.2|7338.2|4
1623696600000|2021-06-14 18:50:00|7353.2|7338.2|7353.2|7338.2|7353.2|7338.2|7353.2|7338.2|1
1623696900000|2021-06-14 18:55:00|7354.3|7339.3|7354.2|7339.2|7354.3|7339.3|7354|7339|13
1623697200000|2021-06-14 19:00:00|7354.1|7339.1|7353.2|7338.2|7354.1|7339.1|7353.1|7338.1|7
1623697500000|2021-06-14 19:05:00|7353.1|7338.1|7353.1|7338.1|7353.1|7338.1|7353.1|7338.1|1
1623698700000|2021-06-14 19:25:00|7353|7338|7359|7334|7359|7338.8|7352.4|7331.2|26
1623699000000|2021-06-14 19:30:00|7359.1|7334.1|7359|7334|7359.1|7334.1|7359|7334|2
1623699600000|2021-06-14 19:40:00|7358.7|7333.7|7352.4|7337.4|7358.7|7338|7352.3|7333.7|21
1623700200000|2021-06-14 19:50:00|7352.6|7337.6|7352.4|7337.4|7352.6|7337.6|7352.4|7337.4|2
1623700500000|2021-06-14 19:55:00|7353.4|7338.4|7353.9|7338.9|7353.9|7338.9|7353.4|7338.4|8
1623720600000|2021-06-15 01:30:00|7362.6|7337.6|7360.3|7335.3|7362.6|7337.6|7360.3|7335.3|3
1623721200000|2021-06-15 01:40:00|7360.5|7335.5|7364|7339|7364|7339|7360.3|7335.3|10
1623721500000|2021-06-15 01:45:00|7362.6|7337.6|7362.6|7337.6|7362.6|7337.6|7362.6|7337.6|1
1623721800000|2021-06-15 01:50:00|7362.3|7337.3|7360.7|7335.7|7362.3|7337.3|7360.7|7335.7|7
1623722400000|2021-06-15 02:00:00|7361.3|7336.3|7364.8|7339.8|7364.8|7339.8|7361.3|7336.3|4
1623723000000|2021-06-15 02:10:00|7364.4|7339.4|7362.5|7337.5|7364.4|7339.4|7362.5|7337.5|3
1623723300000|2021-06-15 02:15:00|7362.4|7337.4|7362.4|7337.4|7362.5|7337.5|7362.3|7337.3|5
1623724800000|2021-06-15 02:40:00|7362.3|7337.3|7362.4|7337.4|7362.4|7337.4|7362.3|7337.3|2
1623725400000|2021-06-15 02:50:00|7363.3|7338.3|7363.3|7338.3|7363.3|7338.3|7363.3|7338.3|1
1623726000000|2021-06-15 03:00:00|7362.8|7337.8|7360.3|7335.3|7362.8|7337.8|7360.3|7335.3|8
1623726300000|2021-06-15 03:05:00|7360.4|7335.4|7360.3|7335.3|7361|7336|7360.3|7335.3|3
1623726600000|2021-06-15 03:10:00|7360.4|7335.4|7362.5|7337.5|7362.5|7337.5|7360.3|7335.3|20
1623727200000|2021-06-15 03:20:00|7360.3|7335.3|7360.5|7335.5|7361.6|7336.6|7360|7335|7
1623727500000|2021-06-15 03:25:00|7360.3|7335.3|7360.2|7335.2|7360.3|7335.3|7360.2|7335.2|2
1623727800000|2021-06-15 03:30:00|7360.4|7335.4|7360.8|7335.8|7362.3|7337.3|7359.5|7334.5|36
1623728100000|2021-06-15 03:35:00|7355.8|7340.8|7355.7|7340.7|7362.1|7342.3|7355.7|7335.8|32
1623728400000|2021-06-15 03:40:00|7355.8|7340.8|7357|7342|7357.4|7342.4|7354.9|7339.9|33
1623728700000|2021-06-15 03:45:00|7357.1|7342.1|7355.2|7340.2|7357.3|7342.3|7355.2|7340.2|23
1623729000000|2021-06-15 03:50:00|7355|7340|7355.2|7340.2|7355.5|7340.5|7354.5|7339.5|22
1623729300000|2021-06-15 03:55:00|7355.5|7340.5|7355.7|7340.7|7355.7|7340.7|7355|7340|15
1623729600000|2021-06-15 04:00:00|7355.2|7340.2|7354.2|7339.2|7355.6|7340.6|7354|7339|20
1623729900000|2021-06-15 04:05:00|7354.3|7339.3|7355.2|7340.2|7355.8|7340.8|7354.3|7339.3|22
1623730200000|2021-06-15 04:10:00|7354.8|7339.8|7356.4|7341.4|7356.9|7341.9|7354.4|7339.4|18
1623730500000|2021-06-15 04:15:00|7356.1|7341.1|7358.1|7343.1|7358.3|7343.3|7355.7|7340.7|29
1623730800000|2021-06-15 04:20:00|7358|7343|7358.2|7343.2|7358.4|7343.4|7357.2|7342.2|34
1623731100000|2021-06-15 04:25:00|7358.6|7343.6|7354.9|7339.9|7358.7|7343.7|7354.9|7339.9|53
1623731400000|2021-06-15 04:30:00|7355|7340|7352|7337|7355|7340|7351.2|7336.2|74
1623731700000|2021-06-15 04:35:00|7352.1|7337.1|7355.3|7340.3|7355.9|7340.9|7352.1|7337.1|81
1623732000000|2021-06-15 04:40:00|7355.4|7340.4|7355.9|7340.9|7357.2|7342.2|7355.3|7340.3|76
1623732300000|2021-06-15 04:45:00|7355.8|7340.8|7355.8|7340.8|7356.8|7341.8|7354.5|7339.5|51
1623732600000|2021-06-15 04:50:00|7355.9|7340.9|7356.4|7341.4|7356.7|7341.7|7355.9|7340.9|39
1623732900000|2021-06-15 04:55:00|7356.1|7341.1|7357.3|7342.3|7357.4|7342.4|7355|7340|63
1623733200000|2021-06-15 05:00:00|7357.4|7342.4|7359.7|7344.7|7360.6|7345.6|7357.4|7342.4|98
1623733500000|2021-06-15 05:05:00|7359.8|7344.8|7360.9|7345.9|7361.3|7346.3|7359.3|7344.3|76
1623733800000|2021-06-15 05:10:00|7360.8|7345.8|7360.9|7345.9|7361.4|7346.4|7360.1|7345.1|31
1623734100000|2021-06-15 05:15:00|7360.4|7345.4|7360.3|7345.3|7360.4|7345.4|7360.3|7345.3|2
1623734400000|2021-06-15 05:20:00|7360.2|7345.2|7360|7345|7360.4|7345.4|7359.3|7344.3|38
1623734700000|2021-06-15 05:25:00|7360.1|7345.1|7361|7346|7361.1|7346.1|7360.1|7345.1|25
1623735000000|2021-06-15 05:30:00|7360.8|7345.8|7361|7346|7361|7346|7360.1|7345.1|30
1623735300000|2021-06-15 05:35:00|7361.1|7346.1|7359.9|7344.9|7361.1|7346.1|7359.1|7344.1|54
1623735600000|2021-06-15 05:40:00|7359.8|7344.8|7359.7|7344.7|7360.5|7345.5|7359.3|7344.3|20
1623735900000|2021-06-15 05:45:00|7359.6|7344.6|7360.1|7345.1|7360.7|7345.7|7359.6|7344.6|55
1623736200000|2021-06-15 05:50:00|7360|7345|7358.9|7343.9|7360.1|7345.1|7358.1|7343.1|50
1623736500000|2021-06-15 05:55:00|7359|7344|7357.3|7342.3|7359.3|7344.3|7356.9|7341.9|74
1623736800000|2021-06-15 06:00:00|7357.2|7342.2|7356.1|7341.1|7357.8|7342.8|7356|7341|47
1623737100000|2021-06-15 06:05:00|7356.3|7341.3|7356.1|7341.1|7357.4|7342.4|7355.9|7340.9|40
1623737400000|2021-06-15 06:10:00|7356.2|7341.2|7357.3|7342.3|7357.4|7342.4|7355.7|7340.7|37
1623737700000|2021-06-15 06:15:00|7357.5|7342.5|7358.9|7343.9|7358.9|7343.9|7357.2|7342.2|49
1623738000000|2021-06-15 06:20:00|7358.8|7343.8|7359.1|7344.1|7359.1|7344.1|7358.4|7343.4|25
1623738300000|2021-06-15 06:25:00|7358.9|7343.9|7358.6|7343.6|7359.4|7344.4|7358.5|7343.5|45
1623738600000|2021-06-15 06:30:00|7358.7|7343.7|7360.2|7345.2|7360.3|7345.3|7358.6|7343.6|44
1623738900000|2021-06-15 06:35:00|7360.4|7345.4|7361.3|7346.3|7361.5|7346.5|7360.2|7345.2|45
1623739200000|2021-06-15 06:40:00|7361.2|7346.2|7362.3|7347.3|7362.8|7347.8|7360.9|7345.9|22
1623739500000|2021-06-15 06:45:00|7362.5|7347.5|7362.3|7347.3|7362.9|7347.9|7362.2|7347.2|45
1623739800000|2021-06-15 06:50:00|7362.4|7347.4|7363.2|7348.2|7363.2|7348.2|7362.4|7347.4|19
1623740100000|2021-06-15 06:55:00|7363.4|7348.4|7364.6|7349.6|7365|7350|7363.2|7348.2|44
1623740400000|2021-06-15 07:00:00|7364.5|7349.5|7363.1|7348.1|7364.5|7349.5|7363|7348|32
1623740700000|2021-06-15 07:05:00|7363|7348|7363.4|7348.4|7363.5|7348.5|7362.1|7347.1|39
1623741000000|2021-06-15 07:10:00|7363.3|7348.3|7363.1|7348.1|7363.9|7348.9|7362.9|7347.9|16
1623741300000|2021-06-15 07:15:00|7362.9|7347.9|7363.3|7348.3|7363.4|7348.4|7362.9|7347.9|28
1623741600000|2021-06-15 07:20:00|7362.9|7347.9|7362.3|7347.3|7363.3|7348.3|7362.3|7347.3|13
1623741900000|2021-06-15 07:25:00|7362.2|7347.2|7363.3|7348.3|7363.6|7348.6|7362.1|7347.1|18
1623742200000|2021-06-15 07:30:00|7363.7|7348.7|7363.8|7348.8|7363.8|7348.8|7363.3|7348.3|27
1623742500000|2021-06-15 07:35:00|7363|7348|7363.9|7348.9|7364.1|7349.1|7363|7348|21
1623742800000|2021-06-15 07:40:00|7363.8|7348.8|7364.2|7349.2|7364.6|7349.6|7363.8|7348.8|26
1623743100000|2021-06-15 07:45:00|7364.5|7349.5|7364.1|7349.1|7364.5|7349.5|7363.7|7348.7|29
1623743400000|2021-06-15 07:50:00|7364.2|7349.2|7364.7|7349.7|7364.7|7349.7|7364.2|7349.2|38
1623743700000|2021-06-15 07:55:00|7364.6|7349.6|7363.3|7348.3|7364.7|7349.7|7363.2|7348.2|45
1623744000000|2021-06-15 08:00:00|7363.4|7348.4|7363.5|7348.5|7364|7349|7363.1|7348.1|44
1623744300000|2021-06-15 08:05:00|7363.6|7348.6|7361.9|7346.9|7363.8|7348.8|7361|7346|49
1623744600000|2021-06-15 08:10:00|7362|7347|7362.6|7347.6|7362.7|7347.7|7362|7347|29
1623744900000|2021-06-15 08:15:00|7362.7|7347.7|7364.6|7349.6|7364.8|7349.8|7362.7|7347.7|35
1623745200000|2021-06-15 08:20:00|7364.8|7349.8|7364.5|7349.5|7365.3|7350.3|7364.2|7349.2|57
1623745500000|2021-06-15 08:25:00|7364.6|7349.6|7365.1|7350.1|7365.8|7350.8|7364.4|7349.4|33
1623745800000|2021-06-15 08:30:00|7365.2|7350.2|7365.3|7350.3|7365.6|7350.6|7365.2|7350.2|10
1623746100000|2021-06-15 08:35:00|7365.2|7350.2|7364|7349|7365.3|7350.3|7363.8|7348.8|40
1623746400000|2021-06-15 08:40:00|7363.9|7348.9|7363.8|7348.8|7364.1|7349.1|7363.3|7348.3|24
1623746700000|2021-06-15 08:45:00|7364.2|7349.2|7364|7349|7364.4|7349.4|7363.8|7348.8|11
1623747000000|2021-06-15 08:50:00|7363.9|7348.9|7365.6|7350.6|7365.7|7350.7|7363.9|7348.9|24
1623747300000|2021-06-15 08:55:00|7365.5|7350.5|7366.3|7351.3|7366.8|7351.8|7365.5|7350.5|38
1623747600000|2021-06-15 09:00:00|7366.4|7351.4|7369.1|7354.1|7369.4|7354.4|7366.4|7351.4|63
1623747900000|2021-06-15 09:05:00|7368.9|7353.9|7369.6|7354.6|7369.6|7354.6|7368.9|7353.9|13
1623748200000|2021-06-15 09:10:00|7369.3|7354.3|7367.3|7352.3|7369.6|7354.6|7366|7351|38
1623748500000|2021-06-15 09:15:00|7367.4|7352.4|7367.9|7352.9|7367.9|7352.9|7367.3|7352.3|18
1623748800000|2021-06-15 09:20:00|7368|7353|7367.6|7352.6|7368|7353|7367.1|7352.1|17
1623749100000|2021-06-15 09:25:00|7367.5|7352.5|7366.3|7351.3|7367.6|7352.6|7365.8|7350.8|16
1623749400000|2021-06-15 09:30:00|7366.4|7351.4|7368.3|7353.3|7368.8|7353.8|7366.3|7351.3|38
1623749700000|2021-06-15 09:35:00|7368.4|7353.4|7368.7|7353.7|7369.4|7354.4|7368.4|7353.4|17
1623750000000|2021-06-15 09:40:00|7368.9|7353.9|7367.6|7352.6|7369|7354|7367.6|7352.6|43
1623750300000|2021-06-15 09:45:00|7367.7|7352.7|7367.7|7352.7|7368.3|7353.3|7367.1|7352.1|30
1623750600000|2021-06-15 09:50:00|7367.3|7352.3|7366.3|7351.3|7367.9|7352.9|7366.3|7351.3|27
1623750900000|2021-06-15 09:55:00|7366.4|7351.4|7366.4|7351.4|7366.9|7351.9|7365.3|7350.3|47
1623751200000|2021-06-15 10:00:00|7366.5|7351.5|7366.4|7351.4|7367.4|7352.4|7366.3|7351.3|14
1623751500000|2021-06-15 10:05:00|7366.8|7351.8|7367.1|7352.1|7367.3|7352.3|7366.8|7351.8|15
1623751800000|2021-06-15 10:10:00|7367.3|7352.3|7366.9|7351.9|7367.4|7352.4|7366.9|7351.9|4
1623752100000|2021-06-15 10:15:00|7367|7352|7367.3|7352.3|7367.4|7352.4|7366.9|7351.9|13
1623752400000|2021-06-15 10:20:00|7367.4|7352.4|7367.4|7352.4|7367.4|7352.4|7367.3|7352.3|11
1623752700000|2021-06-15 10:25:00|7367.5|7352.5|7367.8|7352.8|7367.8|7352.8|7367.3|7352.3|13
1623753000000|2021-06-15 10:30:00|7367.9|7352.9|7368.2|7353.2|7368.8|7353.8|7367.9|7352.9|19
1623753300000|2021-06-15 10:35:00|7368.1|7353.1|7368.4|7353.4|7368.4|7353.4|7368.1|7353.1|6
1623753900000|2021-06-15 10:45:00|7368.3|7353.3|7368.1|7353.1|7368.3|7353.3|7368.1|7353.1|3
1623754200000|2021-06-15 10:50:00|7368.2|7353.2|7368.4|7353.4|7368.4|7353.4|7368|7353|13
1623754500000|2021-06-15 10:55:00|7368.3|7353.3|7368.4|7353.4|7368.4|7353.4|7368.3|7353.3|2
1623754800000|2021-06-15 11:00:00|7368.3|7353.3|7368.1|7353.1|7368.3|7353.3|7368.1|7353.1|2
1623755100000|2021-06-15 11:05:00|7368|7353|7368|7353|7368.1|7353.1|7367.9|7352.9|9
1623755400000|2021-06-15 11:10:00|7367.9|7352.9|7367.9|7352.9|7368|7353|7367.8|7352.8|10
1623755700000|2021-06-15 11:15:00|7367.8|7352.8|7367.9|7352.9|7368.1|7353.1|7367.7|7352.7|36
1623756000000|2021-06-15 11:20:00|7367.8|7352.8|7368.1|7353.1|7368.1|7353.1|7367.6|7352.6|46
1623756300000|2021-06-15 11:25:00|7368.2|7353.2|7368.3|7353.3|7368.4|7353.4|7368.2|7353.2|9
1623756600000|2021-06-15 11:30:00|7368.4|7353.4|7368.8|7353.8|7368.8|7353.8|7368.3|7353.3|3
1623756900000|2021-06-15 11:35:00|7368.7|7353.7|7368.7|7353.7|7368.7|7353.7|7368.7|7353.7|1
1623757200000|2021-06-15 11:40:00|7368.6|7353.6|7367.1|7352.1|7368.6|7353.6|7367.1|7352.1|9
1623757500000|2021-06-15 11:45:00|7367.2|7352.2|7367.3|7352.3|7367.5|7352.5|7367|7352|10
1623757800000|2021-06-15 11:50:00|7368|7353|7368.2|7353.2|7368.2|7353.2|7368|7353|4
1623758100000|2021-06-15 11:55:00|7368.1|7353.1|7368.9|7353.9|7369|7354|7368.1|7353.1|11
1623758400000|2021-06-15 12:00:00|7369|7354|7368.9|7353.9|7369.1|7354.1|7368.9|7353.9|8
1623758700000|2021-06-15 12:05:00|7369.1|7354.1|7369.1|7354.1|7369.2|7354.2|7368.7|7353.7|6
1623759000000|2021-06-15 12:10:00|7368.7|7353.7|7368.9|7353.9|7369|7354|7368.7|7353.7|14
1623759300000|2021-06-15 12:15:00|7369|7354|7368.9|7353.9|7369|7354|7368.7|7353.7|15
1623759600000|2021-06-15 12:20:00|7369|7354|7366.1|7351.1|7369|7354|7366.1|7351.1|31
1623759900000|2021-06-15 12:25:00|7366.7|7351.7|7367|7352|7367|7352|7366.5|7351.5|5
1623760200000|2021-06-15 12:30:00|7366.9|7351.9|7368.2|7353.2|7368.4|7353.4|7366.3|7351.3|28
1623760500000|2021-06-15 12:35:00|7368|7353|7368.4|7353.4|7368.5|7353.5|7368|7353|18
1623760800000|2021-06-15 12:40:00|7368.5|7353.5|7368.8|7353.8|7369|7354|7368.5|7353.5|6
1623761100000|2021-06-15 12:45:00|7369.1|7354.1|7369.3|7354.3|7370|7355|7368.1|7353.1|27
1623761400000|2021-06-15 12:50:00|7370|7355|7371.1|7356.1|7371.1|7356.1|7369.8|7354.8|24
1623761700000|2021-06-15 12:55:00|7371|7356|7369.3|7354.3|7371|7356|7369.3|7354.3|18
1623762000000|2021-06-15 13:00:00|7369.7|7354.7|7369.2|7354.2|7370.1|7355.1|7369.1|7354.1|26
1623762300000|2021-06-15 13:05:00|7369.1|7354.1|7368.8|7353.8|7369.3|7354.3|7368.6|7353.6|22
1623762600000|2021-06-15 13:10:00|7368.7|7353.7|7368.8|7353.8|7368.8|7353.8|7368.5|7353.5|40
1623762900000|2021-06-15 13:15:00|7368.7|7353.7|7369.3|7354.3|7369.6|7354.6|7368.7|7353.7|31
1623763200000|2021-06-15 13:20:00|7369.2|7354.2|7370|7355|7370|7355|7369.1|7354.1|9
1623763500000|2021-06-15 13:25:00|7369.9|7354.9|7369.6|7354.6|7370.2|7355.2|7369.6|7354.6|13
1623763800000|2021-06-15 13:30:00|7369.5|7354.5|7370.6|7355.6|7371.1|7356.1|7369.4|7354.4|22
1623764100000|2021-06-15 13:35:00|7370.7|7355.7|7370.2|7355.2|7370.8|7355.8|7370.2|7355.2|13
1623764400000|2021-06-15 13:40:00|7370.7|7355.7|7370.1|7355.1|7370.7|7355.7|7369.8|7354.8|16
1623764700000|2021-06-15 13:45:00|7370.2|7355.2|7370.5|7355.5|7370.5|7355.5|7370.1|7355.1|13
1623765000000|2021-06-15 13:50:00|7370.4|7355.4|7369.8|7354.8|7370.6|7355.6|7369.8|7354.8|11
1623765300000|2021-06-15 13:55:00|7369.7|7354.7|7369.7|7354.7|7369.8|7354.8|7369.5|7354.5|9
1623765600000|2021-06-15 14:00:00|7369.2|7354.2|7369.6|7354.6|7369.7|7354.7|7369.1|7354.1|10
1623765900000|2021-06-15 14:05:00|7369.5|7354.5|7370|7355|7370|7355|7369.1|7354.1|38
1623766200000|2021-06-15 14:10:00|7370.1|7355.1|7370.2|7355.2|7370.3|7355.3|7370|7355|29
1623766500000|2021-06-15 14:15:00|7370.3|7355.3|7369.7|7354.7|7370.3|7355.3|7369.7|7354.7|5
1623766800000|2021-06-15 14:20:00|7369.6|7354.6|7371|7356|7371|7356|7369.6|7354.6|12
1623767100000|2021-06-15 14:25:00|7371.1|7356.1|7371|7356|7371.2|7356.2|7370.8|7355.8|9
1623767400000|2021-06-15 14:30:00|7370.9|7355.9|7371.8|7356.8|7372.2|7357.2|7370.8|7355.8|19
1623767700000|2021-06-15 14:35:00|7371.9|7356.9|7372|7357|7372.1|7357.1|7371.9|7356.9|20
1623768000000|2021-06-15 14:40:00|7372.1|7357.1|7372.7|7357.7|7372.8|7357.8|7372|7357|17
1623768300000|2021-06-15 14:45:00|7372.8|7357.8|7371.4|7356.4|7372.8|7357.8|7371.2|7356.2|17
1623768600000|2021-06-15 14:50:00|7371.3|7356.3|7371.4|7356.4|7371.4|7356.4|7371.3|7356.3|12
1623768900000|2021-06-15 14:55:00|7371.3|7356.3|7371.5|7356.5|7371.8|7356.8|7371.3|7356.3|8
1623769200000|2021-06-15 15:00:00|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|1
1623769500000|2021-06-15 15:05:00|7371.5|7356.5|7371|7356|7372.1|7357.1|7370.9|7355.9|20
1623769800000|2021-06-15 15:10:00|7370.9|7355.9|7371.8|7356.8|7371.8|7356.8|7370.8|7355.8|14
1623770100000|2021-06-15 15:15:00|7371.7|7356.7|7370.7|7355.7|7372|7357|7370.7|7355.7|22
1623770400000|2021-06-15 15:20:00|7370.6|7355.6|7370.5|7355.5|7370.6|7355.6|7370.5|7355.5|2
1623770700000|2021-06-15 15:25:00|7370.6|7355.6|7370.5|7355.5|7370.6|7355.6|7370.5|7355.5|2
1623771000000|2021-06-15 15:30:00|7370.7|7355.7|7370.9|7355.9|7371.2|7356.2|7370.7|7355.7|6
1623771300000|2021-06-15 15:35:00|7371|7356|7370.9|7355.9|7371.1|7356.1|7370.9|7355.9|6
1623771600000|2021-06-15 15:40:00|7370.8|7355.8|7370.4|7355.4|7370.8|7355.8|7370.3|7355.3|7
1623771900000|2021-06-15 15:45:00|7370.3|7355.3|7370.7|7355.7|7370.9|7355.9|7370.3|7355.3|10
1623772200000|2021-06-15 15:50:00|7370.8|7355.8|7370.8|7355.8|7370.8|7355.8|7370.8|7355.8|1
1623772500000|2021-06-15 15:55:00|7370.6|7355.6|7370.9|7355.9|7371|7356|7370.6|7355.6|6
1623773100000|2021-06-15 16:05:00|7371|7356|7371|7356|7371|7356|7371|7356|1
1623773400000|2021-06-15 16:10:00|7370.8|7355.8|7370.7|7355.7|7370.8|7355.8|7370.7|7355.7|2
1623773700000|2021-06-15 16:15:00|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|1
1623774000000|2021-06-15 16:20:00|7370.7|7355.7|7370.6|7355.6|7370.7|7355.7|7370.5|7355.5|14
1623774300000|2021-06-15 16:25:00|7370.5|7355.5|7370.5|7355.5|7370.6|7355.6|7370.5|7355.5|3
1623774600000|2021-06-15 16:30:00|7370.6|7355.6|7370.2|7355.2|7370.6|7355.6|7370.2|7355.2|6
1623774900000|2021-06-15 16:35:00|7370.3|7355.3|7371.2|7356.2|7371.4|7356.4|7370.3|7355.3|7
1623775200000|2021-06-15 16:40:00|7371.4|7356.4|7373.2|7358.2|7373.2|7358.2|7371.4|7356.4|20
1623775500000|2021-06-15 16:45:00|7373.1|7358.1|7372.1|7357.1|7373.1|7358.1|7372|7357|21
1623775800000|2021-06-15 16:50:00|7372.2|7357.2|7372.6|7357.6|7372.8|7357.8|7372.1|7357.1|27
1623776100000|2021-06-15 16:55:00|7372.5|7357.5|7371.1|7356.1|7372.6|7357.6|7371.1|7356.1|59
1623776400000|2021-06-15 17:00:00|7370.8|7355.8|7370.5|7355.5|7370.8|7355.8|7370.5|7355.5|9
1623776700000|2021-06-15 17:05:00|7370.7|7355.7|7370.5|7355.5|7370.7|7355.7|7370.5|7355.5|5
1623777000000|2021-06-15 17:10:00|7370.4|7355.4|7370.5|7355.5|7370.5|7355.5|7370.4|7355.4|2
1623777300000|2021-06-15 17:15:00|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|1
1623778200000|2021-06-15 17:30:00|7370.5|7355.5|7370.2|7355.2|7370.5|7355.5|7370.2|7355.2|2
1623778500000|2021-06-15 17:35:00|7370.1|7355.1|7370.3|7355.3|7370.3|7355.3|7370.1|7355.1|9
1623778800000|2021-06-15 17:40:00|7370.2|7355.2|7370.2|7355.2|7370.3|7355.3|7370.1|7355.1|13
1623779100000|2021-06-15 17:45:00|7370.1|7355.1|7370.1|7355.1|7370.2|7355.2|7370.1|7355.1|15
1623779400000|2021-06-15 17:50:00|7370|7355|7370.4|7355.4|7370.5|7355.5|7370|7355|17
1623781500000|2021-06-15 18:25:00|7370.3|7355.3|7370.2|7355.2|7370.3|7355.3|7370|7355|4
1623781800000|2021-06-15 18:30:00|7370.3|7355.3|7370.2|7355.2|7370.3|7355.3|7370.1|7355.1|4
1623782100000|2021-06-15 18:35:00|7370.3|7355.3|7370.6|7355.6|7370.7|7355.7|7370.3|7355.3|7
1623782400000|2021-06-15 18:40:00|7370.5|7355.5|7370.6|7355.6|7370.6|7355.6|7370.5|7355.5|2
1623782700000|2021-06-15 18:45:00|7370.5|7355.5|7370.5|7355.5|7370.5|7355.5|7370.5|7355.5|1
1623783000000|2021-06-15 18:50:00|7370.2|7355.2|7370.5|7355.5|7370.7|7355.7|7370.1|7355.1|9
1623783300000|2021-06-15 18:55:00|7370.7|7355.7|7370.7|7355.7|7370.7|7355.7|7370.7|7355.7|1
1623783600000|2021-06-15 19:00:00|7370.6|7355.6|7370.5|7355.5|7370.6|7355.6|7370.5|7355.5|2
1623783900000|2021-06-15 19:05:00|7370.1|7355.1|7370.1|7355.1|7370.1|7355.1|7370|7355|3
1623784200000|2021-06-15 19:10:00|7370.2|7355.2|7370.4|7355.4|7370.4|7355.4|7370.2|7355.2|3
1623784500000|2021-06-15 19:15:00|7370.1|7355.1|7370.1|7355.1|7370.1|7355.1|7370.1|7355.1|1
1623784800000|2021-06-15 19:20:00|7370|7355|7370.1|7355.1|7370.1|7355.1|7370|7355|2
1623785400000|2021-06-15 19:30:00|7370.3|7355.3|7370.5|7355.5|7370.5|7355.5|7370.3|7355.3|3
1623786000000|2021-06-15 19:40:00|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|7370.5|7355.5|3
1623786300000|2021-06-15 19:45:00|7370.7|7355.7|7370.6|7355.6|7370.7|7355.7|7370.6|7355.6|2
1623786600000|2021-06-15 19:50:00|7370.5|7355.5|7370.1|7355.1|7370.5|7355.5|7370.1|7355.1|3
1623807000000|2021-06-16 01:30:00|7369.8|7344.8|7369.8|7344.8|7369.8|7344.8|7369.8|7344.8|1
1623807900000|2021-06-16 01:45:00|7369.3|7344.3|7369.3|7344.3|7369.3|7344.3|7369.3|7344.3|1
1623808500000|2021-06-16 01:55:00|7370.3|7345.3|7370.3|7345.3|7370.3|7345.3|7370.1|7345.1|3
1623808800000|2021-06-16 02:00:00|7370.2|7345.2|7370.2|7345.2|7370.2|7345.2|7370.2|7345.2|1
1623810300000|2021-06-16 02:25:00|7369.4|7344.4|7369.4|7344.4|7369.4|7344.4|7369.4|7344.4|1
1623810900000|2021-06-16 02:35:00|7369.9|7344.9|7369.9|7344.9|7370|7345|7369.9|7344.9|5
1623813900000|2021-06-16 03:25:00|7370|7345|7370.1|7345.1|7370.1|7345.1|7370|7345|2
1623814200000|2021-06-16 03:30:00|7370.2|7345.2|7370.3|7355.3|7375.3|7355.5|7367.4|7345.2|95
1623814500000|2021-06-16 03:35:00|7370.1|7355.1|7370.5|7355.5|7372.1|7357.1|7369.4|7354.4|47
1623814800000|2021-06-16 03:40:00|7370.3|7355.3|7371.3|7356.3|7371.5|7356.5|7370.3|7355.3|6
1623815100000|2021-06-16 03:45:00|7371.1|7356.1|7369.6|7354.6|7371.1|7356.1|7368.5|7353.5|15
1623815400000|2021-06-16 03:50:00|7369.3|7354.3|7368.8|7353.8|7370|7355|7368.5|7353.5|13
1623815700000|2021-06-16 03:55:00|7368.6|7353.6|7368.6|7353.6|7368.8|7353.8|7368.3|7353.3|5
1623816000000|2021-06-16 04:00:00|7368.3|7353.3|7368.1|7353.1|7368.3|7353.3|7367.6|7352.6|9
1623816300000|2021-06-16 04:05:00|7368.3|7353.3|7369.1|7354.1|7369.1|7354.1|7368|7353|18
1623816600000|2021-06-16 04:10:00|7369.2|7354.2|7367.4|7352.4|7369.7|7354.7|7366.6|7351.6|23
1623816900000|2021-06-16 04:15:00|7367.1|7352.1|7365.3|7350.3|7367.1|7352.1|7365|7350|27
1623817200000|2021-06-16 04:20:00|7365.5|7350.5|7363.3|7348.3|7365.8|7350.8|7363.1|7348.1|13
1623817500000|2021-06-16 04:25:00|7363.4|7348.4|7364.3|7349.3|7364.3|7349.3|7362.8|7347.8|21
1623817800000|2021-06-16 04:30:00|7364.1|7349.1|7363.1|7348.1|7364.8|7349.8|7362.3|7347.3|62
1623818100000|2021-06-16 04:35:00|7363.3|7348.3|7360.9|7345.9|7363.3|7348.3|7360.4|7345.4|81
1623818400000|2021-06-16 04:40:00|7360.8|7345.8|7363|7348|7363.1|7348.1|7360.5|7345.5|61
1623818700000|2021-06-16 04:45:00|7362.7|7347.7|7362.4|7347.4|7362.8|7347.8|7362.1|7347.1|28
1623819000000|2021-06-16 04:50:00|7362.5|7347.5|7363.3|7348.3|7364.5|7349.5|7362.5|7347.5|35
1623819300000|2021-06-16 04:55:00|7363.4|7348.4|7363.1|7348.1|7364.8|7349.8|7363.1|7348.1|50
1623819600000|2021-06-16 05:00:00|7363.2|7348.2|7363.5|7348.5|7363.6|7348.6|7362.6|7347.6|39
1623819900000|2021-06-16 05:05:00|7363.4|7348.4|7362.3|7347.3|7363.4|7348.4|7362.3|7347.3|14
1623820200000|2021-06-16 05:10:00|7362.2|7347.2|7362.4|7347.4|7362.8|7347.8|7361.9|7346.9|21
1623820500000|2021-06-16 05:15:00|7362.5|7347.5|7362.8|7347.8|7363|7348|7362.2|7347.2|31
1623820800000|2021-06-16 05:20:00|7362.7|7347.7|7362.6|7347.6|7363.2|7348.2|7362.3|7347.3|38
1623821100000|2021-06-16 05:25:00|7363.2|7348.2|7362.3|7347.3|7363.3|7348.3|7361.9|7346.9|41
1623821400000|2021-06-16 05:30:00|7362.4|7347.4|7361.7|7346.7|7362.6|7347.6|7361.1|7346.1|28
1623821700000|2021-06-16 05:35:00|7361.6|7346.6|7362.1|7347.1|7362.2|7347.2|7361.3|7346.3|30
1623822000000|2021-06-16 05:40:00|7362.2|7347.2|7362.7|7347.7|7362.9|7347.9|7362.2|7347.2|30
1623822300000|2021-06-16 05:45:00|7362.8|7347.8|7363.9|7348.9|7365.5|7350.5|7362.8|7347.8|72
1623822600000|2021-06-16 05:50:00|7364|7349|7364.7|7349.7|7365.4|7350.4|7363.9|7348.9|41
1623822900000|2021-06-16 05:55:00|7364.8|7349.8|7366.9|7351.9|7367.6|7352.6|7364.8|7349.8|79
1623823200000|2021-06-16 06:00:00|7366.8|7351.8|7367.1|7352.1|7367.1|7352.1|7365.2|7350.2|75
1623823500000|2021-06-16 06:05:00|7367|7352|7370.1|7355.1|7370.4|7355.4|7366.2|7351.2|99
1623823800000|2021-06-16 06:10:00|7370.3|7355.3|7370.9|7355.9|7371.2|7356.2|7370|7355|82
1623824100000|2021-06-16 06:15:00|7371|7356|7372.2|7357.2|7372.6|7357.6|7371|7356|69
1623824400000|2021-06-16 06:20:00|7372.3|7357.3|7371.6|7356.6|7372.9|7357.9|7370.3|7355.3|48
1623824700000|2021-06-16 06:25:00|7371.5|7356.5|7371.8|7356.8|7372.9|7357.9|7371.1|7356.1|64
1623825000000|2021-06-16 06:30:00|7371.9|7356.9|7371.9|7356.9|7372.5|7357.5|7371|7356|44
1623825300000|2021-06-16 06:35:00|7372|7357|7372.1|7357.1|7373.8|7358.8|7371.9|7356.9|63
1623825600000|2021-06-16 06:40:00|7372.5|7357.5|7372.7|7357.7|7372.9|7357.9|7372.2|7357.2|58
1623825900000|2021-06-16 06:45:00|7372.6|7357.6|7371.3|7356.3|7372.7|7357.7|7371.2|7356.2|54
1623826200000|2021-06-16 06:50:00|7371.2|7356.2|7372.2|7357.2|7372.7|7357.7|7371.2|7356.2|45
1623826500000|2021-06-16 06:55:00|7372.3|7357.3|7371.4|7356.4|7372.5|7357.5|7371|7356|67
1623826800000|2021-06-16 07:00:00|7371.5|7356.5|7371.8|7356.8|7372.1|7357.1|7370.5|7355.5|46
1623827100000|2021-06-16 07:05:00|7371.6|7356.6|7371.9|7356.9|7372.1|7357.1|7370.5|7355.5|74
1623827400000|2021-06-16 07:10:00|7371.8|7356.8|7370|7355|7371.8|7356.8|7370|7355|75
1623827700000|2021-06-16 07:15:00|7369.5|7354.5|7369.7|7354.7|7370.4|7355.4|7369.3|7354.3|49
1623828000000|2021-06-16 07:20:00|7369.6|7354.6|7370.3|7355.3|7370.4|7355.4|7368.5|7353.5|86
1623828300000|2021-06-16 07:25:00|7370.4|7355.4|7371.1|7356.1|7371.7|7356.7|7370.2|7355.2|72
1623828600000|2021-06-16 07:30:00|7370.9|7355.9|7371.8|7356.8|7371.9|7356.9|7370.2|7355.2|44
1623828900000|2021-06-16 07:35:00|7371.7|7356.7|7371.6|7356.6|7372.3|7357.3|7371.5|7356.5|17
1623829200000|2021-06-16 07:40:00|7371.4|7356.4|7371.1|7356.1|7371.5|7356.5|7371|7356|19
1623829500000|2021-06-16 07:45:00|7371|7356|7371|7356|7371.1|7356.1|7370.9|7355.9|7
1623829800000|2021-06-16 07:50:00|7371.1|7356.1|7370|7355|7371.1|7356.1|7370|7355|36
1623830100000|2021-06-16 07:55:00|7369.9|7354.9|7369.6|7354.6|7370.4|7355.4|7369|7354|28
1623830400000|2021-06-16 08:00:00|7369.7|7354.7|7371.8|7356.8|7371.8|7356.8|7369.6|7354.6|32
1623830700000|2021-06-16 08:05:00|7371.6|7356.6|7370.2|7355.2|7371.8|7356.8|7370.2|7355.2|25
1623831000000|2021-06-16 08:10:00|7370.1|7355.1|7370.6|7355.6|7371.1|7356.1|7370|7355|16
1623831300000|2021-06-16 08:15:00|7370.9|7355.9|7370.6|7355.6|7371|7356|7370.3|7355.3|29
1623831600000|2021-06-16 08:20:00|7370.9|7355.9|7370.8|7355.8|7371.3|7356.3|7370.2|7355.2|26
1623831900000|2021-06-16 08:25:00|7370.9|7355.9|7370.6|7355.6|7371.3|7356.3|7370.4|7355.4|19
1623832200000|2021-06-16 08:30:00|7370.5|7355.5|7369.7|7354.7|7370.5|7355.5|7369.4|7354.4|25
1623832500000|2021-06-16 08:35:00|7369.4|7354.4|7368.7|7353.7|7369.5|7354.5|7368.4|7353.4|18
1623832800000|2021-06-16 08:40:00|7368.8|7353.8|7368.6|7353.6|7368.9|7353.9|7367.9|7352.9|24
1623833100000|2021-06-16 08:45:00|7368.7|7353.7|7369|7354|7369.1|7354.1|7368.6|7353.6|21
1623833400000|2021-06-16 08:50:00|7368.9|7353.9|7369.9|7354.9|7370|7355|7368.9|7353.9|23
1623833700000|2021-06-16 08:55:00|7369.6|7354.6|7369.6|7354.6|7370.1|7355.1|7369.4|7354.4|11
1623834000000|2021-06-16 09:00:00|7369.5|7354.5|7369.2|7354.2|7369.5|7354.5|7369.1|7354.1|12
1623834300000|2021-06-16 09:05:00|7369.3|7354.3|7369.7|7354.7|7369.8|7354.8|7369.2|7354.2|26
1623834600000|2021-06-16 09:10:00|7369.6|7354.6|7368.3|7353.3|7369.7|7354.7|7368.3|7353.3|20
1623834900000|2021-06-16 09:15:00|7368|7353|7366.8|7351.8|7368|7353|7366|7351|33
1623835200000|2021-06-16 09:20:00|7366.7|7351.7|7363.6|7348.6|7366.7|7351.7|7363.6|7348.6|56
1623835500000|2021-06-16 09:25:00|7363.9|7348.9|7364.2|7349.2|7364.6|7349.6|7362.9|7347.9|34
1623835800000|2021-06-16 09:30:00|7364.3|7349.3|7363.7|7348.7|7364.3|7349.3|7362.8|7347.8|41
1623836100000|2021-06-16 09:35:00|7363.8|7348.8|7365.2|7350.2|7365.6|7350.6|7363.8|7348.8|75
1623836400000|2021-06-16 09:40:00|7365.1|7350.1|7365.3|7350.3|7365.6|7350.6|7365.1|7350.1|17
1623836700000|2021-06-16 09:45:00|7365.4|7350.4|7366.5|7351.5|7366.8|7351.8|7365.4|7350.4|24
1623837000000|2021-06-16 09:50:00|7366.3|7351.3|7365.6|7350.6|7366.5|7351.5|7364.1|7349.1|70
1623837300000|2021-06-16 09:55:00|7365.7|7350.7|7365.3|7350.3|7366.3|7351.3|7365.3|7350.3|32
1623837600000|2021-06-16 10:00:00|7365.4|7350.4|7365.7|7350.7|7365.8|7350.8|7365.3|7350.3|16
1623837900000|2021-06-16 10:05:00|7365.6|7350.6|7366.1|7351.1|7366.3|7351.3|7365.3|7350.3|22
1623838200000|2021-06-16 10:10:00|7365.9|7350.9|7366.3|7351.3|7366.3|7351.3|7365.4|7350.4|22
1623838500000|2021-06-16 10:15:00|7366.2|7351.2|7366.1|7351.1|7366.6|7351.6|7366|7351|16
1623838800000|2021-06-16 10:20:00|7366|7351|7365.6|7350.6|7366.1|7351.1|7365.2|7350.2|37
1623839100000|2021-06-16 10:25:00|7365.4|7350.4|7366.2|7351.2|7366.7|7351.7|7365.4|7350.4|29
1623839400000|2021-06-16 10:30:00|7366.3|7351.3|7366.5|7351.5|7366.7|7351.7|7366.2|7351.2|24
1623839700000|2021-06-16 10:35:00|7366.6|7351.6|7366.5|7351.5|7366.6|7351.6|7366.5|7351.5|10
1623840000000|2021-06-16 10:40:00|7366.6|7351.6|7366.8|7351.8|7366.9|7351.9|7366.2|7351.2|13
1623840300000|2021-06-16 10:45:00|7366.9|7351.9|7366.2|7351.2|7367.1|7352.1|7366.2|7351.2|14
1623840600000|2021-06-16 10:50:00|7366.1|7351.1|7365.7|7350.7|7366.6|7351.6|7365.3|7350.3|28
1623840900000|2021-06-16 10:55:00|7365.6|7350.6|7366.5|7351.5|7366.5|7351.5|7365.6|7350.6|7
1623841200000|2021-06-16 11:00:00|7366.3|7351.3|7366.5|7351.5|7366.6|7351.6|7366.3|7351.3|30
1623841500000|2021-06-16 11:05:00|7366.6|7351.6|7366.6|7351.6|7366.9|7351.9|7366.2|7351.2|21
1623841800000|2021-06-16 11:10:00|7366.5|7351.5|7366.9|7351.9|7366.9|7351.9|7365.6|7350.6|41
1623842100000|2021-06-16 11:15:00|7366.8|7351.8|7365|7350|7366.9|7351.9|7365|7350|39
1623842400000|2021-06-16 11:20:00|7365.1|7350.1|7365|7350|7365.1|7350.1|7365|7350|12
1623842700000|2021-06-16 11:25:00|7365.1|7350.1|7366.2|7351.2|7366.6|7351.6|7365|7350|36
1623843000000|2021-06-16 11:30:00|7366.3|7351.3|7366.2|7351.2|7366.3|7351.3|7366.1|7351.1|5
1623843300000|2021-06-16 11:35:00|7366.1|7351.1|7366.1|7351.1|7366.1|7351.1|7366.1|7351.1|1
1623843600000|2021-06-16 11:40:00|7366.3|7351.3|7366.5|7351.5|7366.7|7351.7|7366.3|7351.3|6
1623844200000|2021-06-16 11:50:00|7366.6|7351.6|7366.1|7351.1|7366.6|7351.6|7365.9|7350.9|17
1623844500000|2021-06-16 11:55:00|7365.9|7350.9|7365.8|7350.8|7365.9|7350.9|7365.8|7350.8|2
1623844800000|2021-06-16 12:00:00|7365.9|7350.9|7365.8|7350.8|7366|7351|7365.5|7350.5|17
1623845100000|2021-06-16 12:05:00|7365.7|7350.7|7366.3|7351.3|7366.3|7351.3|7365.7|7350.7|10
1623845400000|2021-06-16 12:10:00|7366.2|7351.2|7366.2|7351.2|7366.3|7351.3|7366.1|7351.1|13
1623845700000|2021-06-16 12:15:00|7366.3|7351.3|7364.4|7349.4|7366.3|7351.3|7363.4|7348.4|68
1623846000000|2021-06-16 12:20:00|7364.6|7349.6|7366.4|7351.4|7366.4|7351.4|7364.2|7349.2|23
1623846300000|2021-06-16 12:25:00|7366.5|7351.5|7366.4|7351.4|7366.5|7351.5|7366.3|7351.3|5
1623846600000|2021-06-16 12:30:00|7366.3|7351.3|7366|7351|7366.4|7351.4|7364.2|7349.2|62
1623846900000|2021-06-16 12:35:00|7366.1|7351.1|7366.6|7351.6|7366.8|7351.8|7366.1|7351.1|7
1623847200000|2021-06-16 12:40:00|7366.5|7351.5|7366.6|7351.6|7366.6|7351.6|7366.5|7351.5|2
1623847500000|2021-06-16 12:45:00|7366.5|7351.5|7366.6|7351.6|7366.6|7351.6|7366.5|7351.5|6
1623847800000|2021-06-16 12:50:00|7366.5|7351.5|7366.1|7351.1|7366.6|7351.6|7366.1|7351.1|6
1623848100000|2021-06-16 12:55:00|7366|7351|7366.4|7351.4|7366.4|7351.4|7366|7351|4
1623848400000|2021-06-16 13:00:00|7366.3|7351.3|7365.2|7350.2|7366.4|7351.4|7365.2|7350.2|14
1623848700000|2021-06-16 13:05:00|7365.3|7350.3|7365.4|7350.4|7365.4|7350.4|7365.3|7350.3|2
1623849300000|2021-06-16 13:15:00|7365.3|7350.3|7365.4|7350.4|7365.6|7350.6|7365.2|7350.2|10
1623849600000|2021-06-16 13:20:00|7365.3|7350.3|7366|7351|7366.1|7351.1|7365.2|7350.2|10
1623849900000|2021-06-16 13:25:00|7366.1|7351.1|7365.9|7350.9|7366.1|7351.1|7365.9|7350.9|2
1623850200000|2021-06-16 13:30:00|7365.8|7350.8|7366.7|7351.7|7367.1|7352.1|7365.8|7350.8|16
1623850500000|2021-06-16 13:35:00|7366.6|7351.6|7366.9|7351.9|7367|7352|7366.6|7351.6|20
1623850800000|2021-06-16 13:40:00|7367|7352|7366.8|7351.8|7367|7352|7366.8|7351.8|5
1623851100000|2021-06-16 13:45:00|7366.9|7351.9|7366.9|7351.9|7367|7352|7366.8|7351.8|19
1623851400000|2021-06-16 13:50:00|7366.6|7351.6|7366.5|7351.5|7366.7|7351.7|7366.3|7351.3|8
1623851700000|2021-06-16 13:55:00|7366.2|7351.2|7366.1|7351.1|7366.2|7351.2|7365.9|7350.9|26
1623852000000|2021-06-16 14:00:00|7365.9|7350.9|7365.4|7350.4|7366.1|7351.1|7365|7350|31
1623852300000|2021-06-16 14:05:00|7365.3|7350.3|7365.7|7350.7|7366.4|7351.4|7365.3|7350.3|46
1623852600000|2021-06-16 14:10:00|7365.8|7350.8|7366|7351|7366.4|7351.4|7365.8|7350.8|12
1623852900000|2021-06-16 14:15:00|7366.1|7351.1|7365.7|7350.7|7366.5|7351.5|7365.6|7350.6|10
1623853200000|2021-06-16 14:20:00|7365.6|7350.6|7366.5|7351.5|7366.5|7351.5|7365.6|7350.6|29
1623853500000|2021-06-16 14:25:00|7366.3|7351.3|7366.7|7351.7|7366.8|7351.8|7366.3|7351.3|13
1623853800000|2021-06-16 14:30:00|7366.5|7351.5|7366.9|7351.9|7366.9|7351.9|7366.5|7351.5|11
1623854100000|2021-06-16 14:35:00|7366.3|7351.3|7366.7|7351.7|7366.7|7351.7|7366.3|7351.3|4
1623854400000|2021-06-16 14:40:00|7366.8|7351.8|7366.8|7351.8|7366.8|7351.8|7366.8|7351.8|1
1623854700000|2021-06-16 14:45:00|7366.9|7351.9|7367.3|7352.3|7373.6|7352.7|7366.9|7348.6|21
1623855000000|2021-06-16 14:50:00|7367.2|7352.2|7367|7352|7367.2|7352.2|7367|7352|5
1623855300000|2021-06-16 14:55:00|7367.1|7352.1|7366.9|7351.9|7367.1|7352.1|7366.8|7351.8|6
1623855600000|2021-06-16 15:00:00|7368|7353|7367.3|7352.3|7368.4|7353.4|7367.2|7352.2|70
1623855900000|2021-06-16 15:05:00|7367.2|7352.2|7366.4|7351.4|7367.3|7352.3|7366.4|7351.4|29
1623856200000|2021-06-16 15:10:00|7366.5|7351.5|7367|7352|7367.3|7352.3|7366.5|7351.5|38
1623856500000|2021-06-16 15:15:00|7367.1|7352.1|7366.3|7351.3|7367.3|7352.3|7366.3|7351.3|22
1623856800000|2021-06-16 15:20:00|7366.5|7351.5|7365.7|7350.7|7366.7|7351.7|7365.6|7350.6|26
1623857100000|2021-06-16 15:25:00|7365.8|7350.8|7365.8|7350.8|7365.8|7350.8|7365.8|7350.8|1
1623857400000|2021-06-16 15:30:00|7365.9|7350.9|7365.8|7350.8|7366|7351|7365.7|7350.7|22
1623857700000|2021-06-16 15:35:00|7365.9|7350.9|7365.4|7350.4|7365.9|7350.9|7365.3|7350.3|12
1623858000000|2021-06-16 15:40:00|7365.3|7350.3|7365.1|7350.1|7365.4|7350.4|7365.1|7350.1|24
1623858300000|2021-06-16 15:45:00|7365.2|7350.2|7365.2|7350.2|7365.6|7350.6|7365.2|7350.2|74
1623858600000|2021-06-16 15:50:00|7365.3|7350.3|7369.4|7344.4|7369.4|7350.3|7362.7|7342.6|24
1623858900000|2021-06-16 15:55:00|7362.7|7347.7|7368.9|7343.9|7369.4|7347.7|7362.6|7342.7|64
1623859200000|2021-06-16 16:00:00|7368.8|7343.8|7363.2|7348.2|7369.2|7348.7|7363|7343.3|55
1623859500000|2021-06-16 16:05:00|7369.3|7344.3|7369.7|7344.7|7369.7|7347.7|7362.7|7342.8|46
1623859800000|2021-06-16 16:10:00|7368.2|7343.2|7364.9|7349.9|7369.8|7350|7364.9|7343|78
1623860100000|2021-06-16 16:15:00|7368.6|7343.6|7364.9|7349.9|7369.7|7350.2|7364.4|7343.6|40
1623860400000|2021-06-16 16:20:00|7365.1|7350.1|7371.4|7346.4|7371.4|7351.3|7364.9|7346.1|17
1623860700000|2021-06-16 16:25:00|7371.5|7346.5|7371.4|7346.4|7371.5|7351.6|7366.4|7345.9|21
1623861000000|2021-06-16 16:30:00|7371.3|7346.3|7365.5|7350.5|7371.4|7351.3|7365.5|7346.2|25
1623861300000|2021-06-16 16:35:00|7365.3|7350.3|7365.4|7350.4|7365.5|7350.5|7365.3|7350.3|7
1623861600000|2021-06-16 16:40:00|7365.3|7350.3|7365.7|7350.7|7365.7|7350.7|7365.3|7350.3|34
1623861900000|2021-06-16 16:45:00|7365.6|7350.6|7365.5|7350.5|7365.7|7350.7|7365.5|7350.5|23
1623862200000|2021-06-16 16:50:00|7365.3|7350.3|7365.5|7350.5|7365.5|7350.5|7365.3|7350.3|2
1623862800000|2021-06-16 17:00:00|7365.3|7350.3|7365|7350|7365.3|7350.3|7364.7|7349.7|4
1623863100000|2021-06-16 17:05:00|7364.9|7349.9|7364.9|7349.9|7365|7350|7364.7|7349.7|13
1623863400000|2021-06-16 17:10:00|7364.7|7349.7|7367|7342|7367|7349.9|7363.6|7341.2|25
1623863700000|2021-06-16 17:15:00|7369.6|7344.6|7367.8|7342.8|7369.6|7344.6|7367.2|7342.2|32
1623864000000|2021-06-16 17:20:00|7369.3|7344.3|7369.4|7344.4|7369.8|7344.8|7367.8|7342.8|44
1623864300000|2021-06-16 17:25:00|7367.8|7342.8|7363.7|7348.7|7370.5|7348.9|7363.5|7342.8|66
1623864600000|2021-06-16 17:30:00|7363.6|7348.6|7370|7345|7370|7348.8|7363.3|7343.3|56
1623864900000|2021-06-16 17:35:00|7369|7344|7369|7344|7369|7344|7368.6|7343.6|16
1623865200000|2021-06-16 17:40:00|7368.8|7343.8|7368.8|7343.8|7369|7344|7368.8|7343.8|15
1623865500000|2021-06-16 17:45:00|7369|7344|7368.5|7343.5|7369|7344|7368.4|7343.4|30
1623865800000|2021-06-16 17:50:00|7368.6|7343.6|7369.2|7344.2|7369.2|7344.2|7368.5|7343.5|90
1623866100000|2021-06-16 17:55:00|7369.3|7344.3|7368|7343|7371|7346|7367.6|7342.6|56
1623866400000|2021-06-16 18:00:00|7370.6|7345.6|7383.6|7358.6|7383.7|7358.7|7369.2|7344.2|96
1623866700000|2021-06-16 18:05:00|7384|7359|7385.1|7360.1|7386|7361|7383.3|7358.3|43
1623867000000|2021-06-16 18:10:00|7385.2|7360.2|7389.7|7364.7|7390.6|7365.6|7383.5|7358.5|34
1623867300000|2021-06-16 18:15:00|7392.2|7367.2|7391.2|7366.2|7394.2|7369.2|7389.2|7364.2|25
1623867600000|2021-06-16 18:20:00|7391.3|7366.3|7393.3|7368.3|7395.3|7370.3|7391.3|7366.3|28
1623867900000|2021-06-16 18:25:00|7393.4|7368.4|7390.1|7365.1|7394.1|7369.1|7389|7364|27
1623868200000|2021-06-16 18:30:00|7390.4|7365.4|7395.4|7370.4|7395.8|7370.8|7389.3|7364.3|43
1623868500000|2021-06-16 18:35:00|7394.2|7369.2|7404.3|7379.3|7404.5|7379.5|7393.9|7368.9|34
1623868800000|2021-06-16 18:40:00|7403.5|7378.5|7404|7379|7406.1|7381.1|7400.2|7375.2|55
1623869100000|2021-06-16 18:45:00|7404.3|7379.3|7404|7379|7405.8|7380.8|7403.6|7378.6|58
1623869400000|2021-06-16 18:50:00|7405.1|7380.1|7404.3|7379.3|7405.1|7380.1|7400.3|7375.3|25
1623869700000|2021-06-16 18:55:00|7403.9|7378.9|7402.8|7377.8|7403.9|7378.9|7402.8|7377.8|4
1623870000000|2021-06-16 19:00:00|7403.1|7378.1|7404|7379|7406.2|7381.2|7403.1|7378.1|19
1623870300000|2021-06-16 19:05:00|7403.3|7378.3|7402.5|7377.5|7405.4|7380.4|7402|7377|17
1623870600000|2021-06-16 19:10:00|7402|7377|7402.3|7377.3|7402.3|7377.3|7400.8|7375.8|12
1623870900000|2021-06-16 19:15:00|7406.2|7381.2|7404.9|7379.9|7406.4|7381.4|7404.9|7379.9|7
1623871200000|2021-06-16 19:20:00|7404.3|7379.3|7406|7381|7406|7381|7404.1|7379.1|5
1623871500000|2021-06-16 19:25:00|7406.1|7381.1|7406|7381|7406.1|7381.1|7406|7381|2
1623871800000|2021-06-16 19:30:00|7405|7380|7406.6|7381.6|7406.6|7381.6|7405|7380|7
1623872100000|2021-06-16 19:35:00|7406.8|7381.8|7415.6|7390.6|7415.6|7390.6|7401.5|7381.8|27
1623872400000|2021-06-16 19:40:00|7415.5|7390.5|7416|7391|7417.3|7395.9|7410.9|7389.8|27
1623872700000|2021-06-16 19:45:00|7415.5|7390.5|7420.5|7395.5|7421.1|7396.1|7415.3|7390.3|27
1623873000000|2021-06-16 19:50:00|7421|7396|7419.7|7394.7|7421|7401|7416|7391.6|14
1623873300000|2021-06-16 19:55:00|7419.8|7394.8|7415.5|7390.5|7419.8|7398.8|7411.4|7389.4|21
1623893400000|2021-06-17 01:30:00|7408.1|7383.1|7405.1|7380.1|7408.1|7383.1|7403.5|7378.5|9
1623893700000|2021-06-17 01:35:00|7405.2|7380.2|7408.6|7383.6|7408.6|7383.6|7405.1|7380.1|6
1623894000000|2021-06-17 01:40:00|7406.6|7381.6|7408.8|7383.8|7408.8|7383.8|7406.6|7381.6|2
1623894600000|2021-06-17 01:50:00|7409.6|7384.6|7409.6|7384.6|7409.6|7384.6|7409.6|7384.6|1
1623894900000|2021-06-17 01:55:00|7406.5|7381.5|7410|7385|7411.5|7386.5|7406.5|7381.5|8
1623895800000|2021-06-17 02:10:00|7409.8|7384.8|7409.8|7384.8|7409.8|7384.8|7409.8|7384.8|1
1623896400000|2021-06-17 02:20:00|7409.9|7384.9|7409.9|7384.9|7409.9|7384.9|7409.9|7384.9|1
1623896700000|2021-06-17 02:25:00|7409.8|7384.8|7409.8|7384.8|7409.8|7384.8|7409.8|7384.8|1
1623897000000|2021-06-17 02:30:00|7409.7|7384.7|7409.8|7384.8|7409.8|7384.8|7408.6|7383.6|4
1623897600000|2021-06-17 02:40:00|7409.6|7384.6|7407.5|7382.5|7409.8|7384.8|7407.5|7382.5|7
1623897900000|2021-06-17 02:45:00|7406.6|7381.6|7406.3|7381.3|7406.6|7381.6|7405.3|7380.3|5
1623898200000|2021-06-17 02:50:00|7406.5|7381.5|7404.4|7379.4|7407.6|7382.6|7396.3|7375.6|13
1623898500000|2021-06-17 02:55:00|7404.5|7379.5|7404.3|7379.3|7404.5|7379.5|7404|7379|8
1623898800000|2021-06-17 03:00:00|7404.5|7379.5|7405|7380|7405.3|7380.3|7404.5|7379.5|8
1623899100000|2021-06-17 03:05:00|7405.1|7380.1|7406.4|7381.4|7406.5|7381.5|7404.8|7379.8|20
1623899400000|2021-06-17 03:10:00|7405.2|7380.2|7405.9|7380.9|7406.4|7381.4|7405|7380|8
1623899700000|2021-06-17 03:15:00|7406|7381|7406.4|7381.4|7406.6|7381.6|7406|7381|9
1623900000000|2021-06-17 03:20:00|7406.5|7381.5|7407.5|7382.5|7407.5|7382.5|7406.5|7381.5|2
1623900600000|2021-06-17 03:30:00|7407.8|7382.8|7409.5|7384.5|7409.6|7384.6|7406.8|7381.8|22
1623900900000|2021-06-17 03:35:00|7404.6|7389.6|7404|7389|7404.6|7389.6|7403.3|7388.3|23
1623901200000|2021-06-17 03:40:00|7404.1|7389.1|7404.5|7389.5|7404.8|7389.8|7404.1|7389.1|11
1623901500000|2021-06-17 03:45:00|7404.6|7389.6|7406.5|7391.5|7406.5|7391.5|7404.6|7389.6|18
1623901800000|2021-06-17 03:50:00|7406.3|7391.3|7404|7389|7406.3|7391.3|7404|7389|19
1623902100000|2021-06-17 03:55:00|7404.1|7389.1|7401.2|7386.2|7404.1|7389.1|7399.9|7384.9|47
1623902400000|2021-06-17 04:00:00|7401.3|7386.3|7401|7386|7401.8|7386.8|7401|7386|44
1623902700000|2021-06-17 04:05:00|7401.2|7386.2|7401.7|7386.7|7401.9|7386.9|7401.1|7386.1|13
1623903000000|2021-06-17 04:10:00|7401.8|7386.8|7401.6|7386.6|7402.9|7387.9|7401.6|7386.6|29
1623903300000|2021-06-17 04:15:00|7401.3|7386.3|7401.5|7386.5|7401.9|7386.9|7401.1|7386.1|16
1623903600000|2021-06-17 04:20:00|7401.6|7386.6|7401.1|7386.1|7401.6|7386.6|7400|7385|31
1623903900000|2021-06-17 04:25:00|7400.9|7385.9|7405|7390|7406.7|7391.7|7400.8|7385.8|49
1623904200000|2021-06-17 04:30:00|7405.2|7390.2|7401.1|7386.1|7405.2|7390.2|7400.5|7385.5|133
1623904500000|2021-06-17 04:35:00|7401|7386|7399.1|7384.1|7401.1|7386.1|7399.1|7384.1|86
1623904800000|2021-06-17 04:40:00|7399|7384|7396.1|7381.1|7399|7384|7395.8|7380.8|86
1623905100000|2021-06-17 04:45:00|7396|7381|7396.4|7381.4|7397|7382|7393.6|7378.6|121
1623905400000|2021-06-17 04:50:00|7396.5|7381.5|7399.6|7384.6|7400.7|7385.7|7396.5|7381.5|90
1623905700000|2021-06-17 04:55:00|7399.5|7384.5|7407|7392|7407.5|7392.5|7399.5|7384.5|176
1623906000000|2021-06-17 05:00:00|7407.1|7392.1|7410.6|7395.6|7412.8|7397.8|7406.7|7391.7|244
1623906300000|2021-06-17 05:05:00|7410.5|7395.5|7415.2|7400.2|7419.2|7404.2|7410.4|7395.4|327
1623906600000|2021-06-17 05:10:00|7415.3|7400.3|7412.1|7397.1|7415.7|7400.7|7412.1|7397.1|214
1623906900000|2021-06-17 05:15:00|7412.2|7397.2|7413.2|7398.2|7413.9|7398.9|7411.2|7396.2|107
1623907200000|2021-06-17 05:20:00|7413|7398|7412.4|7397.4|7413.4|7398.4|7410.3|7395.3|79
1623907500000|2021-06-17 05:25:00|7412.5|7397.5|7413.6|7398.6|7414.6|7399.6|7412|7397|100
1623907800000|2021-06-17 05:30:00|7413.8|7398.8|7414|7399|7415.5|7400.5|7413.8|7398.8|80
1623908100000|2021-06-17 05:35:00|7413.7|7398.7|7410|7395|7414.5|7399.5|7409.9|7394.9|80
1623908400000|2021-06-17 05:40:00|7409.9|7394.9|7410.6|7395.6|7410.7|7395.7|7405|7390|147
1623908700000|2021-06-17 05:45:00|7410.7|7395.7|7409.7|7394.7|7411.3|7396.3|7409.2|7394.2|145
1623909000000|2021-06-17 05:50:00|7410|7395|7409.2|7394.2|7410.7|7395.7|7408.4|7393.4|78
1623909300000|2021-06-17 05:55:00|7409.4|7394.4|7408.2|7393.2|7409.7|7394.7|7406.3|7391.3|152
1623909600000|2021-06-17 06:00:00|7407.9|7392.9|7411.3|7396.3|7412.4|7397.4|7407.9|7392.9|168
1623909900000|2021-06-17 06:05:00|7411.4|7396.4|7415|7400|7415|7400|7410.6|7395.6|128
1623910200000|2021-06-17 06:10:00|7415.2|7400.2|7412.6|7397.6|7416.7|7401.7|7411.9|7396.9|223
1623910500000|2021-06-17 06:15:00|7412.4|7397.4|7412.4|7397.4|7413.5|7398.5|7411.4|7396.4|162
1623910800000|2021-06-17 06:20:00|7412.3|7397.3|7410.9|7395.9|7412.3|7397.3|7409.9|7394.9|128
1623911100000|2021-06-17 06:25:00|7411|7396|7408.3|7393.3|7411.8|7396.8|7408.3|7393.3|133
1623911400000|2021-06-17 06:30:00|7408.4|7393.4|7409.5|7394.5|7410.9|7395.9|7408.1|7393.1|167
1623911700000|2021-06-17 06:35:00|7409.6|7394.6|7410.7|7395.7|7410.9|7395.9|7408.5|7393.5|70
1623912000000|2021-06-17 06:40:00|7410.8|7395.8|7411.8|7396.8|7411.9|7396.9|7410.3|7395.3|89
1623912300000|2021-06-17 06:45:00|7411.9|7396.9|7411.6|7396.6|7412.9|7397.9|7411.6|7396.6|77
1623912600000|2021-06-17 06:50:00|7411.7|7396.7|7411.6|7396.6|7412.8|7397.8|7411.1|7396.1|113
1623912900000|2021-06-17 06:55:00|7411.5|7396.5|7409.9|7394.9|7411.7|7396.7|7409.2|7394.2|74
1623913200000|2021-06-17 07:00:00|7410|7395|7410.9|7395.9|7411.1|7396.1|7408.6|7393.6|83
1623913500000|2021-06-17 07:05:00|7410.8|7395.8|7412.4|7397.4|7412.9|7397.9|7409.9|7394.9|59
1623913800000|2021-06-17 07:10:00|7412.5|7397.5|7414.1|7399.1|7415.9|7400.9|7412.5|7397.5|112
1623914100000|2021-06-17 07:15:00|7414.2|7399.2|7413.5|7398.5|7414.4|7399.4|7413.2|7398.2|78
1623914400000|2021-06-17 07:20:00|7413.4|7398.4|7415.2|7400.2|7415.2|7400.2|7413.2|7398.2|60
1623914700000|2021-06-17 07:25:00|7415.1|7400.1|7417.5|7402.5|7417.7|7402.7|7414.3|7399.3|96
1623915000000|2021-06-17 07:30:00|7417.6|7402.6|7421.2|7406.2|7421.3|7406.3|7416.8|7401.8|140
1623915300000|2021-06-17 07:35:00|7421|7406|7420.4|7405.4|7421.3|7406.3|7419.1|7404.1|91
1623915600000|2021-06-17 07:40:00|7420.3|7405.3|7418.4|7403.4|7420.4|7405.4|7417.4|7402.4|82
1623915900000|2021-06-17 07:45:00|7418.6|7403.6|7419.1|7404.1|7419.5|7404.5|7417.8|7402.8|67
1623916200000|2021-06-17 07:50:00|7419.3|7404.3|7422.4|7407.4|7422.7|7407.7|7419.1|7404.1|100
1623916500000|2021-06-17 07:55:00|7422.2|7407.2|7419.2|7404.2|7423.2|7408.2|7418.9|7403.9|66
1623916800000|2021-06-17 08:00:00|7419.5|7404.5|7417.3|7402.3|7420.1|7405.1|7417.1|7402.1|67
1623917100000|2021-06-17 08:05:00|7416.8|7401.8|7418.4|7403.4|7419.4|7404.4|7416.2|7401.2|92
1623917400000|2021-06-17 08:10:00|7418.3|7403.3|7414.9|7399.9|7418.4|7403.4|7414.7|7399.7|71
1623917700000|2021-06-17 08:15:00|7415|7400|7418.6|7403.6|7419.4|7404.4|7415|7400|124
1623918000000|2021-06-17 08:20:00|7418.7|7403.7|7417.1|7402.1|7420.1|7405.1|7417|7402|83
1623918300000|2021-06-17 08:25:00|7417|7402|7418.6|7403.6|7419.6|7404.6|7417|7402|98
1623918600000|2021-06-17 08:30:00|7418.4|7403.4|7419.2|7404.2|7419.4|7404.4|7418.3|7403.3|64
1623918900000|2021-06-17 08:35:00|7419.1|7404.1|7422.2|7407.2|7423.9|7408.9|7419.1|7404.1|114
1623919200000|2021-06-17 08:40:00|7422.4|7407.4|7425.6|7410.6|7425.6|7410.6|7421.3|7406.3|96
1623919500000|2021-06-17 08:45:00|7425.5|7410.5|7428.9|7413.9|7431.1|7416.1|7425.1|7410.1|189
1623919800000|2021-06-17 08:50:00|7428.8|7413.8|7445.4|7420.4|7450.2|7427.7|7428.8|7413.8|280
1623920100000|2021-06-17 08:55:00|7440.6|7425.6|7440.6|7425.6|7444.5|7429.5|7436.7|7421.7|320
1623920400000|2021-06-17 09:00:00|7440.5|7425.5|7441|7426|7441.5|7426.5|7438|7423|179
1623920700000|2021-06-17 09:05:00|7440.8|7425.8|7436.5|7421.5|7440.8|7425.8|7435.3|7420.3|136
1623921000000|2021-06-17 09:10:00|7436.4|7421.4|7434.2|7419.2|7436.7|7421.7|7431|7416|157
1623921300000|2021-06-17 09:15:00|7434.4|7419.4|7433.7|7418.7|7434.5|7419.5|7431.6|7416.6|82
1623921600000|2021-06-17 09:20:00|7433.8|7418.8|7436.1|7421.1|7436.6|7421.6|7433.7|7418.7|125
1623921900000|2021-06-17 09:25:00|7436|7421|7435.1|7420.1|7437|7422|7435|7420|113
1623922200000|2021-06-17 09:30:00|7435|7420|7434.8|7419.8|7437|7422|7434.4|7419.4|119
1623922500000|2021-06-17 09:35:00|7434.6|7419.6|7433|7418|7436.3|7421.3|7432.8|7417.8|123
1623922800000|2021-06-17 09:40:00|7432.9|7417.9|7434|7419|7434.1|7419.1|7431.7|7416.7|126
1623923100000|2021-06-17 09:45:00|7434.1|7419.1|7439.4|7424.4|7440.5|7425.5|7433.8|7418.8|119
1623923400000|2021-06-17 09:50:00|7439.3|7424.3|7443.3|7428.3|7445.2|7430.2|7438.4|7423.4|175
1623923700000|2021-06-17 09:55:00|7444|7429|7445.4|7430.4|7446.2|7431.2|7442.5|7427.5|131
1623924000000|2021-06-17 10:00:00|7445.6|7430.6|7444.6|7429.6|7447.1|7432.1|7444|7429|140
1623924300000|2021-06-17 10:05:00|7444.8|7429.8|7448.8|7433.8|7448.8|7433.8|7443.9|7428.9|94
1623924600000|2021-06-17 10:10:00|7449.2|7434.2|7448.1|7433.1|7450.5|7435.5|7447.9|7432.9|95
1623924900000|2021-06-17 10:15:00|7448.3|7433.3|7452.6|7437.6|7453.6|7438.6|7448.3|7433.3|134
1623925200000|2021-06-17 10:20:00|7452.5|7437.5|7454.6|7439.6|7455.5|7440.5|7450.4|7435.4|93
1623925500000|2021-06-17 10:25:00|7454.2|7439.2|7456.1|7441.1|7456.8|7441.8|7453.2|7438.2|120
1623925800000|2021-06-17 10:30:00|7456|7441|7463.3|7448.3|7463.3|7448.3|7454.8|7439.8|258
1623926100000|2021-06-17 10:35:00|7463.9|7448.9|7459.4|7444.4|7463.9|7448.9|7459.4|7444.4|145
1623926400000|2021-06-17 10:40:00|7459.6|7444.6|7460.7|7445.7|7463.1|7448.1|7458.6|7443.6|121
1623926700000|2021-06-17 10:45:00|7460.8|7445.8|7459.7|7444.7|7461.3|7446.3|7459.2|7444.2|76
1623927000000|2021-06-17 10:50:00|7459.6|7444.6|7461.1|7446.1|7461.1|7446.1|7459.3|7444.3|63
1623927300000|2021-06-17 10:55:00|7460.9|7445.9|7458.5|7443.5|7460.9|7445.9|7457.7|7442.7|59
1623927600000|2021-06-17 11:00:00|7458.4|7443.4|7456.1|7441.1|7458.4|7443.4|7455.4|7440.4|133
1623927900000|2021-06-17 11:05:00|7456.2|7441.2|7455|7440|7457.7|7442.7|7454.7|7439.7|64
1623928200000|2021-06-17 11:10:00|7455.1|7440.1|7450.2|7435.2|7455.1|7440.1|7449.9|7434.9|87
1623928500000|2021-06-17 11:15:00|7450.1|7435.1|7450.4|7435.4|7455.6|7436.7|7450.1|7430.1|48
1623928800000|2021-06-17 11:20:00|7450.6|7435.6|7449.1|7434.1|7450.8|7435.8|7449.1|7434.1|70
1623929100000|2021-06-17 11:25:00|7449.2|7434.2|7452.5|7427.5|7452.5|7434.3|7448.1|7427.5|80
1623929400000|2021-06-17 11:30:00|7453.3|7428.3|7454.7|7429.7|7455.9|7430.9|7453.1|7428.1|32
1623929700000|2021-06-17 11:35:00|7450.2|7435.2|7450.9|7435.9|7455|7438.1|7450.2|7429.5|12
1623930000000|2021-06-17 11:40:00|7450.8|7435.8|7454.1|7429.1|7457.5|7438.1|7450.8|7427.8|34
1623930300000|2021-06-17 11:45:00|7453.2|7428.2|7455.4|7430.4|7455.4|7430.4|7453.1|7428.1|17
1623930600000|2021-06-17 11:50:00|7455.6|7430.6|7463.8|7438.8|7463.9|7438.9|7452.2|7430|122
1623930900000|2021-06-17 11:55:00|7458.8|7433.8|7464.5|7439.5|7467.2|7447.8|7456.8|7433.5|159
1623931200000|2021-06-17 12:00:00|7465.4|7440.4|7459.8|7434.8|7465.7|7445|7458|7433|151
1623931500000|2021-06-17 12:05:00|7460|7435|7454.6|7429.6|7462.8|7440.9|7452.4|7429.1|116
1623931800000|2021-06-17 12:10:00|7457.3|7432.3|7453.1|7438.1|7458|7438.4|7452.6|7429.6|96
1623932100000|2021-06-17 12:15:00|7456|7431|7452.2|7437.2|7458|7438.4|7452.2|7430.7|90
1623932400000|2021-06-17 12:20:00|7453.2|7438.2|7458.8|7433.8|7460.9|7440.9|7451.9|7431.1|187
1623932700000|2021-06-17 12:25:00|7455.4|7440.4|7458.4|7433.4|7460|7440.4|7455.1|7433.2|117
1623933000000|2021-06-17 12:30:00|7459.5|7434.5|7455.6|7430.6|7459.5|7436.7|7448.3|7428.9|165
1623933300000|2021-06-17 12:35:00|7450.6|7435.6|7455.4|7430.4|7458.1|7435.8|7449.2|7430.1|131
1623933600000|2021-06-17 12:40:00|7457.7|7432.7|7450.9|7435.9|7460.1|7437.9|7450.2|7429.8|114
1623933900000|2021-06-17 12:45:00|7450.1|7435.1|7452.4|7437.4|7457.8|7438|7450.1|7430.9|82
1623934200000|2021-06-17 12:50:00|7452.8|7437.8|7459.1|7434.1|7459.1|7439.7|7452.4|7433.8|67
1623934500000|2021-06-17 12:55:00|7453.6|7438.6|7453.2|7438.2|7460.1|7439.4|7452.6|7433.4|64
1623934800000|2021-06-17 13:00:00|7453.6|7438.6|7452.8|7437.8|7453.6|7438.6|7452.2|7437.2|86
1623935100000|2021-06-17 13:05:00|7452.7|7437.7|7452.5|7437.5|7453|7438|7450|7435|69
1623935400000|2021-06-17 13:10:00|7452.3|7437.3|7454.4|7429.4|7456.4|7437.5|7449.7|7429.1|99
1623935700000|2021-06-17 13:15:00|7454.3|7429.3|7447.7|7432.7|7454.3|7434.3|7447.1|7427.1|67
1623936000000|2021-06-17 13:20:00|7447.8|7432.8|7451.1|7426.1|7451.6|7432.8|7444.6|7424.6|92
1623936300000|2021-06-17 13:25:00|7451.3|7426.3|7450.6|7425.6|7451.4|7430.7|7445.7|7424.9|20
1623936600000|2021-06-17 13:30:00|7450.4|7425.4|7447.2|7422.2|7450.4|7425.4|7447|7422|220
1623936900000|2021-06-17 13:35:00|7448.2|7423.2|7446.9|7421.9|7448.9|7426.1|7441.1|7419.5|151
1623937200000|2021-06-17 13:40:00|7446.8|7421.8|7446.1|7431.1|7451.4|7431.5|7445.9|7421.8|85
1623937500000|2021-06-17 13:45:00|7445.9|7430.9|7447.3|7432.3|7453.5|7433.9|7445.8|7424.9|51
1623937800000|2021-06-17 13:50:00|7447.1|7432.1|7449.4|7434.4|7454.6|7434.6|7445.6|7429.2|55
1623938100000|2021-06-17 13:55:00|7454.2|7429.2|7451.3|7436.3|7454.5|7436.3|7449.4|7429.2|41
1623938400000|2021-06-17 14:00:00|7450.9|7435.9|7454.3|7439.3|7458.9|7439.8|7450.7|7431.1|58
1623938700000|2021-06-17 14:05:00|7452.9|7437.9|7457.3|7432.3|7458.4|7437.9|7451.7|7432.1|120
1623939000000|2021-06-17 14:10:00|7457.8|7432.8|7458.9|7433.9|7459.2|7438.5|7453.5|7432.3|83
1623939300000|2021-06-17 14:15:00|7458.8|7433.8|7459.7|7434.7|7459.8|7438.4|7453|7433.4|43
1623939600000|2021-06-17 14:20:00|7458.8|7433.8|7456.3|7441.3|7460.1|7441.6|7453|7433.2|56
1623939900000|2021-06-17 14:25:00|7455.9|7440.9|7460.5|7435.5|7460.9|7441.8|7455.9|7433.6|93
1623940200000|2021-06-17 14:30:00|7460.4|7435.4|7460.1|7435.1|7460.7|7435.7|7459.9|7434.9|41
1623940500000|2021-06-17 14:35:00|7460.2|7435.2|7454.6|7439.6|7460.4|7440.3|7454.3|7434.3|35
1623940800000|2021-06-17 14:40:00|7454.5|7439.5|7454.9|7439.9|7459.8|7439.9|7454.4|7434.4|16
1623941100000|2021-06-17 14:45:00|7454.8|7439.8|7454.9|7439.9|7460|7440|7453.8|7434.5|51
1623941400000|2021-06-17 14:50:00|7454.8|7439.8|7454.4|7439.4|7454.9|7439.9|7454.4|7439.4|36
1623941700000|2021-06-17 14:55:00|7454.5|7439.5|7455.3|7440.3|7455.3|7440.3|7454.4|7439.4|25
1623942000000|2021-06-17 15:00:00|7455.2|7440.2|7456.1|7441.1|7456.1|7441.1|7454|7439|37
1623942300000|2021-06-17 15:05:00|7455.8|7440.8|7463.2|7438.2|7463.2|7444.1|7455.8|7436.9|61
1623942600000|2021-06-17 15:10:00|7462.6|7437.6|7465.4|7440.4|7466.5|7446.6|7458.3|7437.2|117
1623942900000|2021-06-17 15:15:00|7466.3|7441.3|7464.8|7439.8|7466.4|7441.4|7463|7438|97
1623943200000|2021-06-17 15:20:00|7466.1|7441.1|7461.2|7446.2|7466.4|7446.6|7459.3|7439.7|127
1623943500000|2021-06-17 15:25:00|7461.4|7446.4|7465.8|7440.8|7466.2|7446.8|7460.3|7439.1|190
1623943800000|2021-06-17 15:30:00|7464.4|7439.4|7458.4|7443.4|7465.8|7443.6|7456.9|7437.1|42
1623944100000|2021-06-17 15:35:00|7458.3|7443.3|7465.8|7440.8|7466.1|7445.6|7458.3|7439.1|31
1623944400000|2021-06-17 15:40:00|7464.7|7439.7|7466|7441|7466.4|7446.9|7461.5|7439.7|107
1623944700000|2021-06-17 15:45:00|7464.9|7439.9|7464.5|7439.5|7466.4|7444.3|7458.1|7439.4|93
1623945000000|2021-06-17 15:50:00|7465.3|7440.3|7465.6|7440.6|7466.3|7444.2|7458.7|7438.6|71
1623945300000|2021-06-17 15:55:00|7465.7|7440.7|7464.8|7439.8|7466|7445.5|7460.3|7439.7|108
1623945600000|2021-06-17 16:00:00|7460.3|7445.3|7461.3|7446.3|7465.2|7446.3|7460.2|7439.8|56
1623945900000|2021-06-17 16:05:00|7461.4|7446.4|7465.3|7450.3|7465.9|7450.9|7461.4|7446.4|59
1623946200000|2021-06-17 16:10:00|7465.1|7450.1|7465.2|7450.2|7465.2|7450.2|7464.1|7449.1|40
1623946500000|2021-06-17 16:15:00|7465.3|7450.3|7467.4|7452.4|7467.7|7452.7|7464.7|7449.7|32
1623946800000|2021-06-17 16:20:00|7467.2|7452.2|7474.8|7449.8|7474.8|7453.4|7465.6|7449.4|29
1623947100000|2021-06-17 16:25:00|7469.6|7454.6|7472.6|7457.6|7473.2|7458.2|7469.6|7454.6|50
1623947400000|2021-06-17 16:30:00|7472.9|7457.9|7472.7|7457.7|7473|7458|7470.1|7455.1|17
1623947700000|2021-06-17 16:35:00|7472.6|7457.6|7473.4|7458.4|7473.4|7458.4|7470.7|7455.7|27
1623948000000|2021-06-17 16:40:00|7473.6|7458.6|7472.8|7457.8|7475|7460|7472.3|7457.3|28
1623948300000|2021-06-17 16:45:00|7473|7458|7472.8|7457.8|7473|7458|7472.4|7457.4|7
1623948600000|2021-06-17 16:50:00|7473|7458|7472.2|7457.2|7473.3|7458.3|7472.2|7457.2|16
1623948900000|2021-06-17 16:55:00|7471.7|7456.7|7471|7456|7471.7|7456.7|7471|7456|7
1623949200000|2021-06-17 17:00:00|7470.8|7455.8|7469|7454|7473.8|7455.9|7468.8|7448.7|31
1623949500000|2021-06-17 17:05:00|7468.7|7453.7|7467.1|7452.1|7468.8|7453.8|7464.9|7449.9|38
1623949800000|2021-06-17 17:10:00|7467|7452|7465|7450|7467.7|7452.7|7464.3|7449.3|56
1623950100000|2021-06-17 17:15:00|7465.1|7450.1|7464|7449|7465.1|7450.1|7464|7449|21
1623950400000|2021-06-17 17:20:00|7464.1|7449.1|7464|7449|7464.1|7449.1|7464|7449|24
1623950700000|2021-06-17 17:25:00|7464.1|7449.1|7464.6|7449.6|7464.7|7449.7|7464|7449|17
1623951000000|2021-06-17 17:30:00|7464.4|7449.4|7463.8|7448.8|7464.7|7449.7|7463.8|7448.8|20
1623951300000|2021-06-17 17:35:00|7464|7449|7463.2|7448.2|7464|7449|7463.1|7448.1|8
1623951600000|2021-06-17 17:40:00|7463.1|7448.1|7463.6|7448.6|7463.8|7448.8|7462.5|7447.5|18
1623951900000|2021-06-17 17:45:00|7463.7|7448.7|7463.7|7448.7|7465|7450|7463.7|7448.7|20
1623952200000|2021-06-17 17:50:00|7463.8|7448.8|7467.6|7442.6|7468.3|7448.9|7462.5|7442.6|73
1623952500000|2021-06-17 17:55:00|7468.2|7443.2|7468.2|7443.2|7468.3|7447.5|7462|7442.6|59
1623952800000|2021-06-17 18:00:00|7461.9|7446.9|7467|7442|7468.2|7447.3|7461.9|7441.7|21
1623953100000|2021-06-17 18:05:00|7466.7|7441.7|7466.7|7441.7|7467|7442|7466.7|7441.7|7
1623953400000|2021-06-17 18:10:00|7467|7442|7467|7442|7467|7442|7466.7|7441.7|3
1623953700000|2021-06-17 18:15:00|7466.7|7441.7|7467|7442|7467.6|7442.6|7466.7|7441.7|6
1623954000000|2021-06-17 18:20:00|7467.6|7442.6|7467|7442|7467.6|7442.6|7466.7|7441.7|12
1623954300000|2021-06-17 18:25:00|7466.5|7441.5|7461.2|7446.2|7466.6|7446.2|7461.2|7441|12
1623954600000|2021-06-17 18:30:00|7466.6|7441.6|7461.2|7446.2|7466.6|7446.3|7461.1|7441.6|4
1623955200000|2021-06-17 18:40:00|7461|7446|7459.4|7444.4|7461|7446|7459.4|7444.4|17
1623955500000|2021-06-17 18:45:00|7459.9|7444.9|7458.6|7443.6|7459.9|7444.9|7458.3|7443.3|12
1623955800000|2021-06-17 18:50:00|7459.1|7444.1|7459.7|7444.7|7459.7|7444.7|7459.1|7444.1|2
1623956100000|2021-06-17 18:55:00|7459.3|7444.3|7459.7|7444.7|7459.8|7444.8|7459.3|7444.3|4
1623956400000|2021-06-17 19:00:00|7459.8|7444.8|7459.7|7444.7|7459.8|7444.8|7459.7|7444.7|2
1623956700000|2021-06-17 19:05:00|7459|7444|7459.2|7444.2|7459.2|7444.2|7458.9|7443.9|3
1623957000000|2021-06-17 19:10:00|7459|7444|7459.7|7444.7|7459.7|7444.7|7458.9|7443.9|11
1623957300000|2021-06-17 19:15:00|7459.4|7444.4|7459.7|7444.7|7459.8|7444.8|7459.2|7444.2|12
1623957600000|2021-06-17 19:20:00|7459.6|7444.6|7459.4|7444.4|7460.8|7445.8|7459.3|7444.3|22
1623957900000|2021-06-17 19:25:00|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|1
1623958200000|2021-06-17 19:30:00|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1623958500000|2021-06-17 19:35:00|7459.5|7444.5|7459|7444|7460.8|7445.8|7459|7444|22
1623958800000|2021-06-17 19:40:00|7459.7|7444.7|7459.5|7444.5|7459.9|7444.9|7458|7443|12
1623959100000|2021-06-17 19:45:00|7459.4|7444.4|7458.8|7443.8|7459.4|7444.4|7458.8|7443.8|5
1623959400000|2021-06-17 19:50:00|7459.2|7444.2|7461.2|7446.2|7466.8|7446.2|7458.8|7441.8|17
1623959700000|2021-06-17 19:55:00|7461.3|7446.3|7460.6|7445.6|7461.3|7446.3|7460.1|7445.1|13
1623979800000|2021-06-18 01:30:00|7465|7440|7461.5|7436.5|7465.1|7440.1|7458.9|7433.9|13
1623980100000|2021-06-18 01:35:00|7463.6|7438.6|7465.6|7440.6|7465.6|7440.6|7463.6|7438.6|3
1623980700000|2021-06-18 01:45:00|7465.1|7440.1|7461.5|7436.5|7465.2|7440.2|7461.5|7436.5|11
1623981600000|2021-06-18 02:00:00|7461.4|7436.4|7461.1|7436.1|7461.4|7436.4|7461.1|7436.1|2
1623981900000|2021-06-18 02:05:00|7460.6|7435.6|7461.1|7436.1|7465|7440|7460.6|7435.6|4
1623983100000|2021-06-18 02:25:00|7460.6|7435.6|7460.6|7435.6|7460.6|7435.6|7460.6|7435.6|1
1623983400000|2021-06-18 02:30:00|7458.7|7433.7|7450.4|7435.4|7458.9|7435.4|7450.4|7432|8
1623983700000|2021-06-18 02:35:00|7449.2|7434.2|7458|7433|7458|7434.3|7448|7429.6|13
1623984000000|2021-06-18 02:40:00|7456.6|7431.6|7456.1|7431.1|7456.6|7431.6|7455.9|7430.9|4
1623984600000|2021-06-18 02:50:00|7455.6|7430.6|7455.6|7430.6|7455.6|7430.6|7455.6|7430.6|1
1623984900000|2021-06-18 02:55:00|7457.6|7432.6|7456.5|7431.5|7457.7|7432.7|7456.5|7431.5|5
1623985200000|2021-06-18 03:00:00|7456.3|7431.3|7455|7430|7456.6|7431.6|7455|7430|5
1623985500000|2021-06-18 03:05:00|7454.9|7429.9|7455.2|7430.2|7455.9|7430.9|7454.2|7429.2|14
1623985800000|2021-06-18 03:10:00|7455.3|7430.3|7454.6|7429.6|7455.3|7430.3|7454.4|7429.4|13
1623986100000|2021-06-18 03:15:00|7454.8|7429.8|7452.3|7427.3|7455|7431.8|7446.8|7426.1|11
1623986400000|2021-06-18 03:20:00|7452.4|7427.4|7452.5|7427.5|7452.5|7427.5|7452.4|7427.4|2
1623986700000|2021-06-18 03:25:00|7452.3|7427.3|7452.1|7427.1|7452.4|7427.4|7452|7427|5
1623987000000|2021-06-18 03:30:00|7452.2|7427.2|7446|7431|7452.2|7431.5|7445.3|7425.9|60
1623987300000|2021-06-18 03:35:00|7446.1|7431.1|7445|7430|7446.2|7431.2|7445|7430|18
1623987600000|2021-06-18 03:40:00|7445.1|7430.1|7443.2|7428.2|7445.3|7430.3|7442.3|7427.3|32
1623987900000|2021-06-18 03:45:00|7443.1|7428.1|7444|7429|7444|7429|7442.7|7427.7|32
1623988200000|2021-06-18 03:50:00|7443.9|7428.9|7449.3|7434.3|7449.7|7434.7|7443.8|7428.8|74
1623988500000|2021-06-18 03:55:00|7449.4|7434.4|7445.5|7430.5|7449.5|7434.5|7444.6|7429.6|60
1623988800000|2021-06-18 04:00:00|7445.9|7430.9|7447.4|7432.4|7449.1|7434.1|7445.9|7430.9|69
1623989100000|2021-06-18 04:05:00|7447.5|7432.5|7447.3|7432.3|7447.7|7432.7|7447|7432|36
1623989400000|2021-06-18 04:10:00|7447.5|7432.5|7446.8|7431.8|7447.5|7432.5|7446.4|7431.4|44
1623989700000|2021-06-18 04:15:00|7447.1|7432.1|7447.4|7432.4|7447.8|7432.8|7444.8|7429.8|38
1623990000000|2021-06-18 04:20:00|7447.3|7432.3|7444.1|7429.1|7447.3|7432.3|7444.1|7429.1|42
1623990300000|2021-06-18 04:25:00|7444.2|7429.2|7447|7432|7448.2|7433.2|7443.6|7428.6|56
1623990600000|2021-06-18 04:30:00|7446.9|7431.9|7457.7|7432.7|7458.2|7436.2|7445.3|7430.3|97
1623990900000|2021-06-18 04:35:00|7457.6|7432.6|7462.2|7447.2|7462.8|7447.8|7450.3|7432.5|250
1623991200000|2021-06-18 04:40:00|7461.4|7446.4|7455.3|7440.3|7461.4|7446.4|7455.1|7440.1|170
1623991500000|2021-06-18 04:45:00|7455.2|7440.2|7454.7|7439.7|7457.2|7442.2|7454.2|7439.2|94
1623991800000|2021-06-18 04:50:00|7454.4|7439.4|7451.3|7436.3|7455|7440|7451.3|7436.3|107
1623992100000|2021-06-18 04:55:00|7451.4|7436.4|7453.1|7438.1|7453.2|7438.2|7450.1|7435.1|131
1623992400000|2021-06-18 05:00:00|7452.9|7437.9|7456.8|7441.8|7458.5|7443.5|7452.1|7437.1|104
1623992700000|2021-06-18 05:05:00|7457.1|7442.1|7460.4|7445.4|7462.3|7447.3|7457.1|7442.1|105
1623993000000|2021-06-18 05:10:00|7460.3|7445.3|7462.9|7447.9|7462.9|7447.9|7458.3|7443.3|88
1623993300000|2021-06-18 05:15:00|7462.8|7447.8|7462.3|7447.3|7463.5|7448.5|7461|7446|54
1623993600000|2021-06-18 05:20:00|7462.6|7447.6|7461.8|7446.8|7464.3|7449.3|7461.6|7446.6|38
1623993900000|2021-06-18 05:25:00|7462.1|7447.1|7464.3|7449.3|7465|7450|7460.3|7445.3|73
1623994200000|2021-06-18 05:30:00|7464.2|7449.2|7461|7446|7464.2|7449.2|7460|7445|89
1623994500000|2021-06-18 05:35:00|7460.1|7445.1|7455.1|7440.1|7460.1|7445.1|7454.8|7439.8|70
1623994800000|2021-06-18 05:40:00|7454.8|7439.8|7453.7|7438.7|7456.6|7441.6|7453.6|7438.6|111
1623995100000|2021-06-18 05:45:00|7453.6|7438.6|7451.1|7436.1|7453.6|7438.6|7449.6|7434.6|124
1623995400000|2021-06-18 05:50:00|7451.2|7436.2|7449.8|7434.8|7451.5|7436.5|7449.4|7434.4|104
1623995700000|2021-06-18 05:55:00|7449.4|7434.4|7448.5|7433.5|7449.7|7434.7|7446.7|7431.7|147
1623996000000|2021-06-18 06:00:00|7448.6|7433.6|7452|7437|7453.9|7438.9|7448.6|7433.6|146
1623996300000|2021-06-18 06:05:00|7451.8|7436.8|7453.1|7438.1|7453.4|7438.4|7451.8|7436.8|93
1623996600000|2021-06-18 06:10:00|7453.5|7438.5|7452|7437|7454.2|7439.2|7451.9|7436.9|98
1623996900000|2021-06-18 06:15:00|7452.2|7437.2|7448.9|7433.9|7452.7|7437.7|7448.6|7433.6|90
1623997200000|2021-06-18 06:20:00|7448.8|7433.8|7450|7435|7450|7435|7446.3|7431.3|153
1623997500000|2021-06-18 06:25:00|7450.1|7435.1|7449.7|7434.7|7450.8|7435.8|7449|7434|112
1623997800000|2021-06-18 06:30:00|7449.2|7434.2|7448.8|7433.8|7450.2|7435.2|7448.1|7433.1|66
1623998100000|2021-06-18 06:35:00|7448.4|7433.4|7448.7|7433.7|7448.8|7433.8|7448.1|7433.1|32
1623998400000|2021-06-18 06:40:00|7448.6|7433.6|7448.3|7433.3|7448.6|7433.6|7445.4|7430.4|132
1623998700000|2021-06-18 06:45:00|7448.2|7433.2|7450.1|7435.1|7450.5|7435.5|7445|7430|120
1623999000000|2021-06-18 06:50:00|7450.2|7435.2|7451|7436|7453|7438|7449.9|7434.9|117
1623999300000|2021-06-18 06:55:00|7450.9|7435.9|7453.7|7438.7|7455.2|7440.2|7450.6|7435.6|105
1623999600000|2021-06-18 07:00:00|7453.8|7438.8|7449.1|7434.1|7455.4|7440.4|7448.5|7433.5|110
1623999900000|2021-06-18 07:05:00|7449.2|7434.2|7451.1|7436.1|7451.1|7436.1|7448.5|7433.5|79
1624000200000|2021-06-18 07:10:00|7450.8|7435.8|7446|7431|7451.6|7436.6|7446|7431|73
1624000500000|2021-06-18 07:15:00|7445.9|7430.9|7449.8|7434.8|7450|7435|7445.1|7430.1|132
1624000800000|2021-06-18 07:20:00|7449.7|7434.7|7449|7434|7451.2|7436.2|7448.9|7433.9|79
1624001100000|2021-06-18 07:25:00|7448.6|7433.6|7448.3|7433.3|7449.9|7434.9|7448.2|7433.2|72
1624001400000|2021-06-18 07:30:00|7448.4|7433.4|7447.6|7432.6|7449.2|7434.2|7447.3|7432.3|52
1624001700000|2021-06-18 07:35:00|7447.3|7432.3|7448|7433|7448.1|7433.1|7447|7432|50
1624002000000|2021-06-18 07:40:00|7448.1|7433.1|7444.5|7429.5|7448.1|7433.1|7444.5|7429.5|30
1624002300000|2021-06-18 07:45:00|7444.3|7429.3|7440.1|7425.1|7444.5|7429.5|7440|7425|175
1624002600000|2021-06-18 07:50:00|7440|7425|7436.9|7421.9|7440|7425|7435.8|7420.8|196
1624002900000|2021-06-18 07:55:00|7436.8|7421.8|7436.1|7421.1|7437.5|7422.5|7434.9|7419.9|115
1624003200000|2021-06-18 08:00:00|7435.9|7420.9|7435.8|7420.8|7438.1|7423.1|7435|7420|85
1624003500000|2021-06-18 08:05:00|7435.7|7420.7|7430.8|7415.8|7436.8|7421.8|7430.7|7415.7|128
1624003800000|2021-06-18 08:10:00|7431.1|7416.1|7431.7|7416.7|7432.4|7417.4|7429.1|7414.1|97
1624004100000|2021-06-18 08:15:00|7431.6|7416.6|7426.7|7411.7|7432.4|7417.4|7426.3|7411.3|93
1624004400000|2021-06-18 08:20:00|7426.6|7411.6|7427.4|7412.4|7429.3|7414.3|7425|7410|200
1624004700000|2021-06-18 08:25:00|7427.1|7412.1|7424.1|7409.1|7428.2|7413.2|7423.7|7408.7|165
1624005000000|2021-06-18 08:30:00|7424.3|7409.3|7425.8|7410.8|7426.9|7411.9|7423.9|7408.9|99
1624005300000|2021-06-18 08:35:00|7426|7411|7432|7417|7435.3|7420.3|7426|7411|186
1624005600000|2021-06-18 08:40:00|7432.2|7417.2|7431.6|7416.6|7433.2|7418.2|7429.6|7414.6|80
1624005900000|2021-06-18 08:45:00|7431.7|7416.7|7431.6|7416.6|7432|7417|7430.4|7415.4|87
1624006200000|2021-06-18 08:50:00|7431.9|7416.9|7432.2|7417.2|7432.2|7417.2|7431.3|7416.3|20
1624006500000|2021-06-18 08:55:00|7431.8|7416.8|7431.6|7416.6|7431.9|7416.9|7431.3|7416.3|18
1624006800000|2021-06-18 09:00:00|7431.8|7416.8|7434.6|7419.6|7435.5|7420.5|7431.6|7416.6|93
1624007100000|2021-06-18 09:05:00|7434.3|7419.3|7431.3|7416.3|7434.8|7419.8|7430.8|7415.8|94
1624007400000|2021-06-18 09:10:00|7431.4|7416.4|7425.9|7410.9|7431.8|7416.8|7425.3|7410.3|132
1624007700000|2021-06-18 09:15:00|7425.6|7410.6|7426.4|7411.4|7426.8|7411.8|7425|7410|64
1624008000000|2021-06-18 09:20:00|7426.3|7411.3|7427.6|7412.6|7428.7|7413.7|7426.3|7411.3|54
1624008300000|2021-06-18 09:25:00|7427.3|7412.3|7425.9|7410.9|7427.5|7412.5|7424.4|7409.4|79
1624008600000|2021-06-18 09:30:00|7426.4|7411.4|7424.4|7409.4|7426.4|7411.4|7423.9|7408.9|61
1624008900000|2021-06-18 09:35:00|7424.3|7409.3|7422.2|7407.2|7425.8|7410.8|7422.1|7407.1|53
1624009200000|2021-06-18 09:40:00|7422.1|7407.1|7421.1|7406.1|7423.6|7408.6|7420.6|7405.6|46
1624009500000|2021-06-18 09:45:00|7421.2|7406.2|7421.8|7406.8|7423.2|7408.2|7420.3|7405.3|41
1624009800000|2021-06-18 09:50:00|7421.5|7406.5|7417.5|7402.5|7421.7|7406.7|7417.5|7402.5|48
1624010100000|2021-06-18 09:55:00|7417.6|7402.6|7421.3|7406.3|7421.8|7406.8|7416.4|7401.4|120
1624010400000|2021-06-18 10:00:00|7421.5|7406.5|7421.9|7406.9|7423.6|7408.6|7420|7405|102
1624010700000|2021-06-18 10:05:00|7422|7407|7424.9|7409.9|7425.8|7410.8|7421.8|7406.8|86
1624011000000|2021-06-18 10:10:00|7424.8|7409.8|7426.3|7411.3|7426.8|7411.8|7424.8|7409.8|20
1624011300000|2021-06-18 10:15:00|7426.1|7411.1|7427.8|7412.8|7428.4|7413.4|7426|7411|31
1624011600000|2021-06-18 10:20:00|7427.5|7412.5|7428|7413|7428.6|7413.6|7424.5|7409.5|73
1624011900000|2021-06-18 10:25:00|7427.9|7412.9|7428.5|7413.5|7437.7|7415.3|7426.5|7411.5|59
1624012200000|2021-06-18 10:30:00|7428.7|7413.7|7426.6|7411.6|7430.6|7415.6|7425.9|7410.9|92
1624012500000|2021-06-18 10:35:00|7426.5|7411.5|7424.4|7409.4|7427.5|7412.5|7424|7409|61
1624012800000|2021-06-18 10:40:00|7424.5|7409.5|7424.3|7409.3|7425.4|7410.4|7424.3|7409.3|30
1624013100000|2021-06-18 10:45:00|7424.1|7409.1|7425.8|7410.8|7425.8|7410.8|7422.2|7407.2|60
1624013400000|2021-06-18 10:50:00|7425.7|7410.7|7424.7|7409.7|7426.3|7411.3|7424.2|7409.2|47
1624013700000|2021-06-18 10:55:00|7424.8|7409.8|7425.7|7410.7|7425.7|7410.7|7424.4|7409.4|28
1624014000000|2021-06-18 11:00:00|7425.9|7410.9|7427.1|7412.1|7427.3|7412.3|7425.9|7410.9|36
1624014300000|2021-06-18 11:05:00|7427.3|7412.3|7427.8|7412.8|7428.2|7413.2|7426.5|7411.5|43
1624014600000|2021-06-18 11:10:00|7428|7413|7426.9|7411.9|7428.4|7413.4|7426.5|7411.5|84
1624014900000|2021-06-18 11:15:00|7427.2|7412.2|7425.1|7410.1|7427.7|7412.7|7424.7|7409.7|63
1624015200000|2021-06-18 11:20:00|7424.6|7409.6|7428.2|7413.2|7428.3|7413.3|7424.6|7409.6|89
1624015500000|2021-06-18 11:25:00|7428.3|7413.3|7437|7412|7437|7416|7428|7410|52
1624015800000|2021-06-18 11:30:00|7435.1|7410.1|7435.3|7410.3|7436.3|7411.3|7435.1|7410.1|12
1624016100000|2021-06-18 11:35:00|7435.6|7410.6|7435.3|7410.3|7436.2|7411.2|7434.9|7409.9|15
1624016400000|2021-06-18 11:40:00|7435.4|7410.4|7435.1|7410.1|7435.4|7410.4|7435|7410|4
1624016700000|2021-06-18 11:45:00|7435|7410|7437|7412|7437|7412|7435|7410|3
1624017000000|2021-06-18 11:50:00|7438.8|7413.8|7431.7|7406.7|7438.8|7414.1|7427.5|7405.7|159
1624017300000|2021-06-18 11:55:00|7431.6|7406.6|7429.1|7414.1|7438.6|7415.2|7428.9|7406.2|115
1624017600000|2021-06-18 12:00:00|7429.2|7414.2|7431.7|7416.7|7431.7|7416.7|7429.2|7414.2|48
1624017900000|2021-06-18 12:05:00|7431.2|7416.2|7430.7|7415.7|7431.9|7416.9|7430.1|7415.1|71
1624018200000|2021-06-18 12:10:00|7431.1|7416.1|7438.2|7413.2|7439.7|7418.1|7431.1|7413.1|86
1624018500000|2021-06-18 12:15:00|7439.5|7414.5|7434|7419|7439.8|7419.9|7433.3|7412.9|130
1624018800000|2021-06-18 12:20:00|7434.1|7419.1|7438.9|7423.9|7444.1|7424.2|7434.1|7414.9|224
1624019100000|2021-06-18 12:25:00|7439.1|7424.1|7444.4|7429.4|7449.3|7429.6|7439.1|7422.5|172
1624019400000|2021-06-18 12:30:00|7448.5|7423.5|7437.9|7422.9|7449.3|7429.4|7437.9|7418.2|158
1624019700000|2021-06-18 12:35:00|7444.3|7419.3|7436.5|7421.5|7444.3|7422.7|7435.4|7416.2|206
1624020000000|2021-06-18 12:40:00|7442.5|7417.5|7443|7418|7444.2|7424.9|7436.1|7416.8|150
1624020300000|2021-06-18 12:45:00|7442.6|7417.6|7442.9|7417.9|7444.2|7424.5|7437.3|7416.9|166
1624020600000|2021-06-18 12:50:00|7438.7|7423.7|7439.2|7424.2|7443.1|7424.9|7438.4|7417.8|112
1624020900000|2021-06-18 12:55:00|7438.6|7423.6|7438.6|7423.6|7439.7|7424.7|7438.5|7423.5|132
1624021200000|2021-06-18 13:00:00|7439.1|7424.1|7439.4|7424.4|7439.6|7424.6|7438.8|7423.8|24
1624021500000|2021-06-18 13:05:00|7439.3|7424.3|7439.1|7424.1|7439.4|7424.4|7439.1|7424.1|9
1624021800000|2021-06-18 13:10:00|7439|7424|7439.1|7424.1|7439.1|7424.1|7438.7|7423.7|4
1624022100000|2021-06-18 13:15:00|7439.2|7424.2|7441.3|7426.3|7441.9|7426.9|7439.2|7424.2|30
1624022400000|2021-06-18 13:20:00|7440.3|7425.3|7441.6|7426.6|7441.7|7426.7|7440|7425|30
1624022700000|2021-06-18 13:25:00|7442.1|7427.1|7442.5|7427.5|7443.1|7428.1|7442.1|7427.1|10
1624023000000|2021-06-18 13:30:00|7442.1|7427.1|7443.5|7428.5|7443.5|7428.5|7442.1|7427.1|8
1624023300000|2021-06-18 13:35:00|7443.6|7428.6|7444.5|7429.5|7445.9|7430.9|7443.3|7428.3|20
1624023600000|2021-06-18 13:40:00|7444.8|7429.8|7447.8|7422.8|7448|7430.3|7441.2|7420.8|50
1624023900000|2021-06-18 13:45:00|7448|7423|7445.1|7430.1|7450.7|7430.9|7444.8|7422.8|39
1624024200000|2021-06-18 13:50:00|7445.3|7430.3|7452.8|7427.8|7453.2|7431.3|7445.3|7426.5|23
1624024500000|2021-06-18 13:55:00|7452.7|7427.7|7449.5|7424.5|7452.7|7427.7|7449.5|7424.5|71
1624024800000|2021-06-18 14:00:00|7450.4|7425.4|7446|7431|7451.5|7431|7445.8|7424.5|73
1624025100000|2021-06-18 14:05:00|7445.6|7430.6|7444.7|7429.7|7451|7430.8|7444.7|7423.8|104
1624025400000|2021-06-18 14:10:00|7444.6|7429.6|7450.1|7425.1|7450.6|7430.9|7443.1|7425.1|38
1624025700000|2021-06-18 14:15:00|7450.5|7425.5|7445.7|7430.7|7451|7431|7445.7|7425.3|59
1624026000000|2021-06-18 14:20:00|7445.8|7430.8|7454.7|7429.7|7454.9|7434.3|7445.7|7428.5|52
1624026300000|2021-06-18 14:25:00|7454.6|7429.6|7449.7|7434.7|7455.5|7437|7448.8|7428.4|47
1624026600000|2021-06-18 14:30:00|7449.6|7434.6|7450.6|7425.6|7454.3|7434.6|7449.6|7425.5|9
1624026900000|2021-06-18 14:35:00|7450.4|7425.4|7452.5|7427.5|7452.5|7427.5|7450.3|7425.3|53
1624027200000|2021-06-18 14:40:00|7450.9|7425.9|7453.7|7428.7|7454.1|7429.1|7450.7|7425.7|127
1624027500000|2021-06-18 14:45:00|7454|7429|7452|7427|7454.8|7429.8|7452|7427|225
1624027800000|2021-06-18 14:50:00|7452.1|7427.1|7447.3|7432.3|7452.1|7432.3|7446.8|7426.5|14
1624028100000|2021-06-18 14:55:00|7449.5|7434.5|7450.7|7435.7|7451|7436|7449.5|7434.5|38
1624028400000|2021-06-18 15:00:00|7450.6|7435.6|7455.7|7430.7|7455.7|7435.6|7449.2|7427.4|118
1624028700000|2021-06-18 15:05:00|7455.5|7430.5|7455.1|7430.1|7456.2|7436.1|7450.1|7430.1|41
1624029000000|2021-06-18 15:10:00|7455|7430|7450.9|7435.9|7455.8|7435.9|7449.8|7429.9|40
1624029300000|2021-06-18 15:15:00|7450.6|7435.6|7450.8|7435.8|7451.6|7436.6|7450.6|7435.6|70
1624029600000|2021-06-18 15:20:00|7450.9|7435.9|7451.7|7436.7|7451.8|7436.8|7450.8|7435.8|18
1624029900000|2021-06-18 15:25:00|7451.8|7436.8|7452.1|7437.1|7452.1|7437.1|7451.5|7436.5|52
1624030200000|2021-06-18 15:30:00|7452.2|7437.2|7448.6|7433.6|7454.3|7437.6|7448.3|7428.2|40
1624030500000|2021-06-18 15:35:00|7448.7|7433.7|7447.4|7432.4|7448.7|7433.7|7447.3|7432.3|28
1624030800000|2021-06-18 15:40:00|7447.5|7432.5|7446.8|7431.8|7448|7433|7446.8|7431.8|9
1624031100000|2021-06-18 15:45:00|7446.1|7431.1|7449.8|7434.8|7449.8|7434.8|7445.8|7430.8|33
1624031400000|2021-06-18 15:50:00|7449.7|7434.7|7446.8|7431.8|7449.7|7434.7|7446.6|7431.6|14
1624031700000|2021-06-18 15:55:00|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|1
1624032000000|2021-06-18 16:00:00|7446.4|7431.4|7445.9|7430.9|7446.4|7431.4|7445.3|7430.3|8
1624032300000|2021-06-18 16:05:00|7445|7430|7447.5|7432.5|7447.5|7432.5|7445|7430|5
1624032600000|2021-06-18 16:10:00|7446.8|7431.8|7447.9|7432.9|7447.9|7432.9|7446.8|7431.8|6
1624032900000|2021-06-18 16:15:00|7447.8|7432.8|7447.9|7432.9|7447.9|7432.9|7447.8|7432.8|4
1624033200000|2021-06-18 16:20:00|7447.8|7432.8|7447.7|7432.7|7447.9|7432.9|7447.1|7432.1|12
1624033500000|2021-06-18 16:25:00|7447.6|7432.6|7448.2|7433.2|7448.2|7433.2|7447.5|7432.5|11
1624033800000|2021-06-18 16:30:00|7448.1|7433.1|7448|7433|7448.8|7433.8|7447.9|7432.9|12
1624034100000|2021-06-18 16:35:00|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|7447.9|7432.9|3
1624034400000|2021-06-18 16:40:00|7448|7433|7450.1|7435.1|7450.1|7435.1|7448|7433|11
1624034700000|2021-06-18 16:45:00|7450|7435|7449.9|7434.9|7450.1|7435.1|7449.9|7434.9|21
1624035000000|2021-06-18 16:50:00|7450|7435|7450|7435|7450.1|7435.1|7449.9|7434.9|35
1624035300000|2021-06-18 16:55:00|7449.9|7434.9|7450.5|7435.5|7450.5|7435.5|7449.9|7434.9|48
1624035600000|2021-06-18 17:00:00|7450.6|7435.6|7450|7435|7450.8|7435.8|7450|7435|8
1624035900000|2021-06-18 17:05:00|7450.1|7435.1|7448.7|7433.7|7450.1|7435.1|7448.5|7433.5|16
1624036200000|2021-06-18 17:10:00|7448.6|7433.6|7452.8|7427.8|7453.3|7433.6|7448.3|7427.8|6
1624036500000|2021-06-18 17:15:00|7447.9|7432.9|7446.9|7431.9|7448.3|7433.3|7446.9|7431.9|15
1624036800000|2021-06-18 17:20:00|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|1
1624037100000|2021-06-18 17:25:00|7446.9|7431.9|7446.8|7431.8|7447.2|7432.2|7446.8|7431.8|11
1624037400000|2021-06-18 17:30:00|7447|7432|7447|7432|7447|7432|7446.8|7431.8|64
1624037700000|2021-06-18 17:35:00|7447.1|7432.1|7446.8|7431.8|7447.9|7432.9|7446.6|7431.6|26
1624038000000|2021-06-18 17:40:00|7446.9|7431.9|7446.8|7431.8|7446.9|7431.9|7446.6|7431.6|38
1624038300000|2021-06-18 17:45:00|7446.6|7431.6|7446.4|7431.4|7446.6|7431.6|7446.3|7431.3|4
1624038600000|2021-06-18 17:50:00|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|1
1624039200000|2021-06-18 18:00:00|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|1
1624040400000|2021-06-18 18:20:00|7446.7|7431.7|7450.1|7425.1|7451.7|7431.7|7444.5|7425|14
1624040700000|2021-06-18 18:25:00|7451.1|7426.1|7450.8|7425.8|7451.1|7426.1|7450.8|7425.8|4
1624041300000|2021-06-18 18:35:00|7451|7426|7451|7426|7451|7426|7451|7426|1
1624041600000|2021-06-18 18:40:00|7451.2|7426.2|7446.8|7431.8|7452.3|7431.8|7446.8|7426.2|9
1624041900000|2021-06-18 18:45:00|7446.5|7431.5|7446.1|7431.1|7446.7|7431.7|7445.2|7430.2|13
1624042500000|2021-06-18 18:55:00|7446|7431|7446.1|7431.1|7446.1|7431.1|7446|7431|2
1624042800000|2021-06-18 19:00:00|7445.5|7430.5|7445.3|7430.3|7445.5|7430.5|7445.3|7430.3|2
1624043700000|2021-06-18 19:15:00|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|1
1624045200000|2021-06-18 19:40:00|7446|7431|7446|7431|7446|7431|7446|7431|1
1624046100000|2021-06-18 19:55:00|7446.2|7431.2|7447.1|7432.1|7447.1|7432.1|7446|7431|9
1624239000000|2021-06-21 01:30:00|7451|7426|7451|7426|7451|7426|7451|7426|1
1624240500000|2021-06-21 01:55:00|7453|7428|7451|7426|7453|7428|7451|7426|2
1624241400000|2021-06-21 02:10:00|7449|7424|7450.5|7425.5|7451|7426|7449|7424|3
1624242600000|2021-06-21 02:30:00|7450|7425|7450|7425|7450|7425|7450|7425|1
1624242900000|2021-06-21 02:35:00|7451|7426|7451|7426|7451|7426|7451|7426|1
1624243500000|2021-06-21 02:45:00|7451.5|7426.5|7451.5|7426.5|7451.5|7426.5|7451.5|7426.5|1
1624244100000|2021-06-21 02:55:00|7451.8|7426.8|7451.8|7426.8|7451.8|7426.8|7451.8|7426.8|1
1624244700000|2021-06-21 03:05:00|7453.8|7428.8|7456.8|7431.8|7456.8|7431.8|7452.8|7427.8|10
1624245000000|2021-06-21 03:10:00|7457.1|7432.1|7458.8|7433.8|7458.8|7433.8|7457.1|7432.1|5
1624245300000|2021-06-21 03:15:00|7461.8|7436.8|7465.8|7440.8|7465.8|7440.8|7461.2|7436.2|17
1624245600000|2021-06-21 03:20:00|7463.9|7438.9|7464.1|7439.1|7464.9|7439.9|7462.3|7437.3|19
1624245900000|2021-06-21 03:25:00|7464.8|7439.8|7465.5|7440.5|7465.8|7440.8|7464.8|7439.8|13
1624246200000|2021-06-21 03:30:00|7465.7|7440.7|7460.8|7445.8|7467.2|7447.4|7457.6|7436.9|187
1624246500000|2021-06-21 03:35:00|7460.6|7445.6|7463.5|7448.5|7463.6|7448.6|7460.2|7445.2|67
1624246800000|2021-06-21 03:40:00|7463.4|7448.4|7466|7451|7467.1|7452.1|7462.5|7447.5|62
1624247100000|2021-06-21 03:45:00|7466.2|7451.2|7463.1|7448.1|7468.1|7453.1|7463.1|7448.1|70
1624247400000|2021-06-21 03:50:00|7463|7448|7458.1|7443.1|7463.8|7448.8|7457.8|7442.8|118
1624247700000|2021-06-21 03:55:00|7457.8|7442.8|7461.3|7446.3|7462.6|7447.6|7456.4|7441.4|110
1624248000000|2021-06-21 04:00:00|7461.6|7446.6|7462.3|7447.3|7464.1|7449.1|7461.6|7446.6|87
1624248300000|2021-06-21 04:05:00|7462.4|7447.4|7460.1|7445.1|7462.6|7447.6|7457.9|7442.9|68
1624248600000|2021-06-21 04:10:00|7459.8|7444.8|7458.6|7443.6|7461.4|7446.4|7457.9|7442.9|50
1624248900000|2021-06-21 04:15:00|7458.7|7443.7|7458.6|7443.6|7461.5|7446.5|7458.6|7443.6|47
1624249200000|2021-06-21 04:20:00|7459.1|7444.1|7460.8|7445.8|7461.4|7446.4|7456.7|7441.7|94
1624249500000|2021-06-21 04:25:00|7460.9|7445.9|7461.5|7446.5|7464.6|7449.6|7460.8|7445.8|88
1624249800000|2021-06-21 04:30:00|7461.3|7446.3|7456.1|7441.1|7461.3|7446.3|7454.5|7439.5|90
1624250100000|2021-06-21 04:35:00|7456.5|7441.5|7453.9|7438.9|7457.3|7442.3|7453.9|7438.9|46
1624250400000|2021-06-21 04:40:00|7454|7439|7452.1|7437.1|7455.2|7440.2|7451.5|7436.5|57
1624250700000|2021-06-21 04:45:00|7451.5|7436.5|7449.6|7434.6|7452.8|7437.8|7448.6|7433.6|62
1624251000000|2021-06-21 04:50:00|7449.3|7434.3|7449.1|7434.1|7449.9|7434.9|7448.1|7433.1|83
1624251300000|2021-06-21 04:55:00|7449.2|7434.2|7449.4|7434.4|7450.2|7435.2|7449|7434|71
1624251600000|2021-06-21 05:00:00|7449.3|7434.3|7448.7|7433.7|7449.5|7434.5|7447.7|7432.7|39
1624251900000|2021-06-21 05:05:00|7448.8|7433.8|7447.3|7432.3|7449.3|7434.3|7447|7432|53
1624252200000|2021-06-21 05:10:00|7447.6|7432.6|7449.1|7434.1|7449.2|7434.2|7447.3|7432.3|26
1624252500000|2021-06-21 05:15:00|7449.2|7434.2|7451.7|7436.7|7452|7437|7449.2|7434.2|64
1624252800000|2021-06-21 05:20:00|7451.5|7436.5|7452.1|7437.1|7452.3|7437.3|7451.2|7436.2|68
1624253100000|2021-06-21 05:25:00|7452|7437|7452|7437|7452.1|7437.1|7451.1|7436.1|29
1624253400000|2021-06-21 05:30:00|7451.8|7436.8|7451.6|7436.6|7452.3|7437.3|7451.3|7436.3|28
1624253700000|2021-06-21 05:35:00|7451.7|7436.7|7450.1|7435.1|7451.7|7436.7|7449.1|7434.1|57
1624254000000|2021-06-21 05:40:00|7450|7435|7450.6|7435.6|7451.3|7436.3|7449.8|7434.8|45
1624254300000|2021-06-21 05:45:00|7450.7|7435.7|7449.8|7434.8|7450.7|7435.7|7448.8|7433.8|57
1624254600000|2021-06-21 05:50:00|7449.5|7434.5|7448.8|7433.8|7449.7|7434.7|7448.5|7433.5|61
1624254900000|2021-06-21 05:55:00|7448.9|7433.9|7448.6|7433.6|7449|7434|7447.1|7432.1|54
1624255200000|2021-06-21 06:00:00|7448.4|7433.4|7450.1|7435.1|7450.3|7435.3|7447.4|7432.4|73
1624255500000|2021-06-21 06:05:00|7450|7435|7449.6|7434.6|7450.1|7435.1|7449.2|7434.2|48
1624255800000|2021-06-21 06:10:00|7449.5|7434.5|7451.4|7436.4|7451.4|7436.4|7448.5|7433.5|39
1624256100000|2021-06-21 06:15:00|7451.2|7436.2|7450.5|7435.5|7451.7|7436.7|7450.3|7435.3|100
1624256400000|2021-06-21 06:20:00|7450.4|7435.4|7449.6|7434.6|7450.7|7435.7|7448.8|7433.8|73
1624256700000|2021-06-21 06:25:00|7449.5|7434.5|7450.6|7435.6|7451.3|7436.3|7449.4|7434.4|64
1624257000000|2021-06-21 06:30:00|7450.7|7435.7|7449.4|7434.4|7450.7|7435.7|7448.8|7433.8|34
1624257300000|2021-06-21 06:35:00|7449.3|7434.3|7450.4|7435.4|7451|7436|7449.3|7434.3|39
1624257600000|2021-06-21 06:40:00|7450.1|7435.1|7452.9|7437.9|7453.2|7438.2|7450.1|7435.1|66
1624257900000|2021-06-21 06:45:00|7453|7438|7453.2|7438.2|7453.8|7438.8|7451.7|7436.7|79
1624258200000|2021-06-21 06:50:00|7453.3|7438.3|7452.3|7437.3|7455|7440|7451.5|7436.5|80
1624258500000|2021-06-21 06:55:00|7452.4|7437.4|7456.1|7441.1|7456.1|7441.1|7452.2|7437.2|83
1624258800000|2021-06-21 07:00:00|7455.9|7440.9|7456.5|7441.5|7459.3|7444.3|7455.7|7440.7|144
1624259100000|2021-06-21 07:05:00|7456.2|7441.2|7463.8|7448.8|7464|7449|7456.1|7441.1|149
1624259400000|2021-06-21 07:10:00|7463.5|7448.5|7461.5|7446.5|7463.9|7448.9|7460.9|7445.9|99
1624259700000|2021-06-21 07:15:00|7461.6|7446.6|7460.9|7445.9|7463|7448|7459.8|7444.8|79
1624260000000|2021-06-21 07:20:00|7461|7446|7457.8|7442.8|7461.6|7446.6|7457.1|7442.1|82
1624260300000|2021-06-21 07:25:00|7458.2|7443.2|7456.5|7441.5|7458.3|7443.3|7455.7|7440.7|90
1624260600000|2021-06-21 07:30:00|7456.7|7441.7|7452.3|7437.3|7456.7|7441.7|7452|7437|97
1624260900000|2021-06-21 07:35:00|7452|7437|7447.3|7432.3|7452.5|7437.5|7447.3|7432.3|98
1624261200000|2021-06-21 07:40:00|7446.9|7431.9|7448|7433|7448.9|7433.9|7443.6|7428.6|182
1624261500000|2021-06-21 07:45:00|7448.1|7433.1|7447.6|7432.6|7450.3|7435.3|7447.4|7432.4|172
1624261800000|2021-06-21 07:50:00|7447.5|7432.5|7443.5|7428.5|7447.5|7432.5|7442.5|7427.5|143
1624262100000|2021-06-21 07:55:00|7443.3|7428.3|7446.5|7431.5|7446.9|7431.9|7442.6|7427.6|122
1624262400000|2021-06-21 08:00:00|7446.4|7431.4|7447.3|7432.3|7448.6|7433.6|7444.8|7429.8|104
1624262700000|2021-06-21 08:05:00|7447.1|7432.1|7444.5|7429.5|7447.1|7432.1|7444.5|7429.5|51
1624263000000|2021-06-21 08:10:00|7444.3|7429.3|7445.3|7430.3|7446.8|7431.8|7442.9|7427.9|86
1624263300000|2021-06-21 08:15:00|7445.8|7430.8|7447.1|7432.1|7447.6|7432.6|7445.3|7430.3|24
1624263600000|2021-06-21 08:20:00|7447.2|7432.2|7446.5|7431.5|7447.2|7432.2|7446.2|7431.2|49
1624263900000|2021-06-21 08:25:00|7446.7|7431.7|7447.5|7432.5|7447.9|7432.9|7446.6|7431.6|21
1624264200000|2021-06-21 08:30:00|7447|7432|7447.3|7432.3|7447.4|7432.4|7446.6|7431.6|38
1624264500000|2021-06-21 08:35:00|7447.1|7432.1|7445.5|7430.5|7447.2|7432.2|7445.5|7430.5|62
1624264800000|2021-06-21 08:40:00|7444.9|7429.9|7445.2|7430.2|7445.8|7430.8|7444.1|7429.1|72
1624265100000|2021-06-21 08:45:00|7445.3|7430.3|7444.6|7429.6|7446.6|7431.6|7444.4|7429.4|45
1624265400000|2021-06-21 08:50:00|7444.5|7429.5|7445.4|7430.4|7445.5|7430.5|7444.5|7429.5|27
1624265700000|2021-06-21 08:55:00|7445.1|7430.1|7445.6|7430.6|7447.6|7432.6|7444.9|7429.9|29
1624266000000|2021-06-21 09:00:00|7445.7|7430.7|7444.3|7429.3|7445.8|7430.8|7444.1|7429.1|22
1624266300000|2021-06-21 09:05:00|7444.2|7429.2|7445.3|7430.3|7445.3|7430.3|7444|7429|24
1624266600000|2021-06-21 09:10:00|7445.2|7430.2|7444|7429|7445.4|7430.4|7444|7429|22
1624266900000|2021-06-21 09:15:00|7443.5|7428.5|7444.4|7429.4|7445.1|7430.1|7443.5|7428.5|38
1624267200000|2021-06-21 09:20:00|7444.3|7429.3|7443.8|7428.8|7445|7430|7443.7|7428.7|28
1624267500000|2021-06-21 09:25:00|7443.6|7428.6|7444.5|7429.5|7444.8|7429.8|7443.5|7428.5|33
1624267800000|2021-06-21 09:30:00|7444.6|7429.6|7445.4|7430.4|7445.6|7430.6|7444.6|7429.6|21
1624268100000|2021-06-21 09:35:00|7445.3|7430.3|7445.4|7430.4|7446|7431|7445.3|7430.3|10
1624268400000|2021-06-21 09:40:00|7445.3|7430.3|7445.1|7430.1|7445.5|7430.5|7444.6|7429.6|12
1624268700000|2021-06-21 09:45:00|7445.2|7430.2|7444.4|7429.4|7445.2|7430.2|7443.9|7428.9|24
1624269000000|2021-06-21 09:50:00|7444.2|7429.2|7444.7|7429.7|7445.2|7430.2|7443.6|7428.6|61
1624269300000|2021-06-21 09:55:00|7444.5|7429.5|7443.9|7428.9|7445.2|7430.2|7443.8|7428.8|43
1624269600000|2021-06-21 10:00:00|7443.7|7428.7|7440.7|7425.7|7443.7|7428.7|7439.8|7424.8|80
1624269900000|2021-06-21 10:05:00|7440.6|7425.6|7442.1|7427.1|7442.5|7427.5|7440.6|7425.6|43
1624270200000|2021-06-21 10:10:00|7442|7427|7443.6|7428.6|7444.2|7429.2|7441.7|7426.7|35
1624270500000|2021-06-21 10:15:00|7443.5|7428.5|7444.6|7429.6|7444.7|7429.7|7443.5|7428.5|28
1624270800000|2021-06-21 10:20:00|7444.3|7429.3|7446.1|7431.1|7446.1|7431.1|7444.3|7429.3|32
1624271100000|2021-06-21 10:25:00|7446|7431|7447|7432|7447.5|7432.5|7446|7431|18
1624271400000|2021-06-21 10:30:00|7447.1|7432.1|7447|7432|7449.3|7434.3|7446.8|7431.8|60
1624271700000|2021-06-21 10:35:00|7447.1|7432.1|7445.9|7430.9|7447.9|7432.9|7445.6|7430.6|27
1624272000000|2021-06-21 10:40:00|7446.3|7431.3|7446.4|7431.4|7446.7|7431.7|7445|7430|43
1624272300000|2021-06-21 10:45:00|7446.5|7431.5|7445.3|7430.3|7447.1|7432.1|7445|7430|45
1624272600000|2021-06-21 10:50:00|7445|7430|7446.2|7431.2|7446.2|7431.2|7443.5|7428.5|30
1624272900000|2021-06-21 10:55:00|7446|7431|7446.8|7431.8|7447.1|7432.1|7445.8|7430.8|34
1624273200000|2021-06-21 11:00:00|7446.6|7431.6|7453.8|7428.8|7453.8|7434.6|7446.6|7428.6|31
1624273500000|2021-06-21 11:05:00|7453.6|7428.6|7453.4|7428.4|7453.6|7428.6|7453|7428|7
1624273800000|2021-06-21 11:10:00|7453.5|7428.5|7453.4|7428.4|7453.8|7428.8|7453.4|7428.4|22
1624274100000|2021-06-21 11:15:00|7454|7429|7453.8|7428.8|7454.2|7429.2|7453.3|7428.3|34
1624274400000|2021-06-21 11:20:00|7453.6|7428.6|7457.6|7432.6|7458.1|7433.1|7453.3|7428.3|89
1624274700000|2021-06-21 11:25:00|7457.5|7432.5|7452.2|7427.2|7458.7|7435.6|7449.5|7427.2|123
1624275000000|2021-06-21 11:30:00|7452.1|7427.1|7449.4|7424.4|7455.5|7430.5|7449|7424|34
1624275300000|2021-06-21 11:35:00|7449.2|7424.2|7452.7|7427.7|7456.6|7431.6|7445.3|7422.9|36
1624275600000|2021-06-21 11:40:00|7453.2|7428.2|7453.8|7428.8|7454|7429|7453.2|7428.2|3
1624275900000|2021-06-21 11:45:00|7454.5|7429.5|7455.3|7430.3|7455.3|7430.3|7454.5|7429.5|5
1624276200000|2021-06-21 11:50:00|7455.5|7430.5|7449.5|7434.5|7455.7|7435.2|7449.2|7430.5|15
1624276500000|2021-06-21 11:55:00|7449.4|7434.4|7449.2|7434.2|7449.5|7434.5|7449.2|7434.2|11
1624276800000|2021-06-21 12:00:00|7449.1|7434.1|7449.9|7434.9|7450.1|7435.1|7449|7434|10
1624277400000|2021-06-21 12:10:00|7450.1|7435.1|7450|7435|7450.1|7435.1|7450|7435|2
1624277700000|2021-06-21 12:15:00|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|7450|7435|3
1624278000000|2021-06-21 12:20:00|7450.2|7435.2|7450.2|7435.2|7450.3|7435.3|7450.1|7435.1|7
1624278300000|2021-06-21 12:25:00|7450.1|7435.1|7450.2|7435.2|7450.3|7435.3|7450.1|7435.1|24
1624278600000|2021-06-21 12:30:00|7450.1|7435.1|7456.4|7431.4|7458.6|7436.3|7450.1|7430.6|59
1624278900000|2021-06-21 12:35:00|7456.5|7431.5|7455.5|7430.5|7456.5|7431.5|7455.3|7430.3|41
1624279200000|2021-06-21 12:40:00|7455.4|7430.4|7450.6|7435.6|7455.6|7435.7|7450.2|7430.2|40
1624279500000|2021-06-21 12:45:00|7450.7|7435.7|7451.5|7436.5|7455.9|7436.6|7450.5|7430.9|57
1624279800000|2021-06-21 12:50:00|7451.7|7436.7|7453.1|7438.1|7459.3|7438.4|7451.5|7430.9|81
1624280100000|2021-06-21 12:55:00|7453.2|7438.2|7457.2|7432.2|7457.7|7438.3|7452|7432.2|33
1624280400000|2021-06-21 13:00:00|7457.3|7432.3|7452.2|7437.2|7457.3|7437.2|7452.2|7432.2|3
1624280700000|2021-06-21 13:05:00|7452.3|7437.3|7452.2|7437.2|7452.3|7437.3|7452.2|7437.2|2
1624281000000|2021-06-21 13:10:00|7452.1|7437.1|7452.2|7437.2|7452.2|7437.2|7452.1|7437.1|8
1624281300000|2021-06-21 13:15:00|7452.5|7437.5|7457.6|7432.6|7459|7440.5|7452.3|7430.6|89
1624281600000|2021-06-21 13:20:00|7456|7431|7455|7430|7457.4|7432.4|7453.8|7428.8|115
1624281900000|2021-06-21 13:25:00|7455.1|7430.1|7454.3|7429.3|7455.3|7430.3|7454|7429|38
1624282200000|2021-06-21 13:30:00|7454.4|7429.4|7459.2|7434.2|7459.4|7435.8|7449.8|7429.4|101
1624282500000|2021-06-21 13:35:00|7458.7|7433.7|7459.6|7434.6|7459.6|7438.6|7453|7433.6|182
1624282800000|2021-06-21 13:40:00|7453|7438|7454.9|7439.9|7461.2|7441|7453|7434.6|69
1624283100000|2021-06-21 13:45:00|7454.8|7439.8|7459.8|7434.8|7461.1|7440.8|7454.3|7434.5|55
1624283400000|2021-06-21 13:50:00|7459.6|7434.6|7458.9|7433.9|7460.4|7439.2|7453.7|7433.9|174
1624283700000|2021-06-21 13:55:00|7459.7|7434.7|7454.3|7439.3|7460.3|7440.3|7453.7|7433.8|103
1624284000000|2021-06-21 14:00:00|7459.3|7434.3|7459.1|7434.1|7460.6|7435.6|7459.1|7434.1|31
1624284300000|2021-06-21 14:05:00|7459.5|7434.5|7461.5|7436.5|7461.5|7441.3|7454.5|7434.1|38
1624284600000|2021-06-21 14:10:00|7461.8|7436.8|7456.4|7441.4|7462|7441.5|7456.1|7436.1|37
1624284900000|2021-06-21 14:15:00|7456.3|7441.3|7456.5|7441.5|7456.8|7441.8|7456.3|7441.3|18
1624285200000|2021-06-21 14:20:00|7456.6|7441.6|7457|7442|7457.1|7442.1|7456.3|7441.3|9
1624285500000|2021-06-21 14:25:00|7457.1|7442.1|7456.9|7441.9|7457.5|7442.5|7456.6|7441.6|8
1624285800000|2021-06-21 14:30:00|7456.7|7441.7|7456.9|7441.9|7456.9|7441.9|7456.7|7441.7|6
1624286100000|2021-06-21 14:35:00|7456.7|7441.7|7456.7|7441.7|7456.8|7441.8|7456.7|7441.7|3
1624286400000|2021-06-21 14:40:00|7456.5|7441.5|7454.5|7439.5|7456.5|7441.5|7454.5|7439.5|4
1624286700000|2021-06-21 14:45:00|7454.1|7439.1|7458.2|7433.2|7458.2|7439.3|7451|7433|19
1624287000000|2021-06-21 14:50:00|7458.3|7433.3|7453.5|7438.5|7458.3|7438.5|7452.8|7432.3|27
1624287300000|2021-06-21 14:55:00|7453.7|7438.7|7454.7|7439.7|7454.8|7439.8|7453.5|7438.5|29
1624287600000|2021-06-21 15:00:00|7454.6|7439.6|7454.5|7439.5|7454.7|7439.7|7454.5|7439.5|20
1624287900000|2021-06-21 15:05:00|7454.3|7439.3|7452.3|7437.3|7454.4|7439.4|7452.2|7437.2|20
1624288200000|2021-06-21 15:10:00|7452.5|7437.5|7452.8|7437.8|7452.8|7437.8|7452.5|7437.5|2
1624288500000|2021-06-21 15:15:00|7452.4|7437.4|7452.4|7437.4|7452.5|7437.5|7452.4|7437.4|5
1624288800000|2021-06-21 15:20:00|7452.3|7437.3|7455.1|7440.1|7455.2|7440.2|7452.3|7437.3|17
1624289100000|2021-06-21 15:25:00|7455|7440|7453.2|7438.2|7455|7440|7452.5|7437.5|12
1624289400000|2021-06-21 15:30:00|7453.4|7438.4|7453.8|7438.8|7455.1|7440.1|7453.3|7438.3|12
1624290000000|2021-06-21 15:40:00|7453.7|7438.7|7458.7|7433.7|7458.7|7438.7|7453.4|7433.5|8
1624290300000|2021-06-21 15:45:00|7458.6|7433.6|7458.5|7433.5|7458.6|7433.6|7458.5|7433.5|2
1624290600000|2021-06-21 15:50:00|7458.7|7433.7|7458.7|7433.7|7458.7|7433.7|7458.7|7433.7|1
1624290900000|2021-06-21 15:55:00|7458.8|7433.8|7453.9|7438.9|7458.8|7439|7453.9|7433.8|3
1624291200000|2021-06-21 16:00:00|7453.8|7438.8|7453.9|7438.9|7453.9|7438.9|7453.8|7438.8|22
1624291500000|2021-06-21 16:05:00|7453.8|7438.8|7457.8|7432.8|7457.8|7438.9|7452.7|7432.6|25
1624291800000|2021-06-21 16:10:00|7453.5|7438.5|7454|7439|7454.2|7439.2|7453.5|7438.5|7
1624293000000|2021-06-21 16:30:00|7454.1|7439.1|7459.4|7434.4|7461.2|7439.1|7454.1|7434.3|7
1624293600000|2021-06-21 16:40:00|7459.3|7434.3|7451.1|7436.1|7459.3|7438.8|7451.1|7434.3|18
1624293900000|2021-06-21 16:45:00|7451.2|7436.2|7457.5|7432.5|7458.7|7437.5|7451.2|7431.5|67
1624294200000|2021-06-21 16:50:00|7457.3|7432.3|7456.7|7431.7|7457.5|7432.5|7456.7|7431.7|17
1624294500000|2021-06-21 16:55:00|7456.5|7431.5|7450.9|7435.9|7456.5|7436.3|7450.9|7431|30
1624294800000|2021-06-21 17:00:00|7451|7436|7451|7436|7451.2|7436.2|7450.8|7435.8|20
1624295100000|2021-06-21 17:05:00|7450.9|7435.9|7450.9|7435.9|7451|7436|7450.9|7435.9|13
1624295400000|2021-06-21 17:10:00|7451|7436|7451|7436|7451.2|7436.2|7450.9|7435.9|32
1624295700000|2021-06-21 17:15:00|7450.9|7435.9|7450.9|7435.9|7451|7436|7450.9|7435.9|11
1624296000000|2021-06-21 17:20:00|7451|7436|7450.8|7435.8|7451|7436|7450.8|7435.8|26
1624296300000|2021-06-21 17:25:00|7450.9|7435.9|7451.2|7436.2|7452|7437|7450.9|7435.9|13
1624296600000|2021-06-21 17:30:00|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|1
1624297500000|2021-06-21 17:45:00|7451.2|7436.2|7451.3|7436.3|7451.3|7436.3|7451.1|7436.1|4
1624297800000|2021-06-21 17:50:00|7451.1|7436.1|7451.3|7436.3|7451.3|7436.3|7451.1|7436.1|3
1624298100000|2021-06-21 17:55:00|7451.4|7436.4|7451.5|7436.5|7451.5|7436.5|7451.4|7436.4|2
1624298400000|2021-06-21 18:00:00|7451.7|7436.7|7451.8|7436.8|7452.5|7437.5|7451.7|7436.7|9
1624298700000|2021-06-21 18:05:00|7451.7|7436.7|7454.7|7429.7|7454.7|7436.8|7450.4|7429.6|11
1624299000000|2021-06-21 18:10:00|7454.8|7429.8|7451.3|7436.3|7456.3|7436.3|7451.3|7429.8|10
1624299300000|2021-06-21 18:15:00|7451.5|7436.5|7452.3|7437.3|7452.3|7437.3|7451.5|7436.5|4
1624300200000|2021-06-21 18:30:00|7452.1|7437.1|7451.8|7436.8|7452.1|7437.1|7451.8|7436.8|4
1624300500000|2021-06-21 18:35:00|7451.7|7436.7|7451.5|7436.5|7451.7|7436.7|7451.5|7436.5|3
1624301400000|2021-06-21 18:50:00|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|1
1624301700000|2021-06-21 18:55:00|7454.7|7429.7|7455.4|7430.4|7455.4|7435.4|7450.4|7429.5|9
1624302000000|2021-06-21 19:00:00|7455.5|7430.5|7450.8|7435.8|7455.6|7435.8|7450.4|7430.5|7
1624302300000|2021-06-21 19:05:00|7454.5|7429.5|7454.9|7429.9|7454.9|7429.9|7454.5|7429.5|2
1624302600000|2021-06-21 19:10:00|7455|7430|7455.2|7430.2|7455.4|7430.4|7454.7|7429.7|13
1624302900000|2021-06-21 19:15:00|7455.1|7430.1|7455.1|7430.1|7455.1|7430.1|7455.1|7430.1|1
1624303500000|2021-06-21 19:25:00|7455|7430|7449.6|7434.6|7455|7434.9|7449.6|7429.8|4
1624303800000|2021-06-21 19:30:00|7449.5|7434.5|7449.7|7434.7|7449.7|7434.7|7449.5|7434.5|3
1624304100000|2021-06-21 19:35:00|7455.1|7430.1|7449.6|7434.6|7455.1|7434.9|7449.6|7430|6
1624304400000|2021-06-21 19:40:00|7449.5|7434.5|7449.6|7434.6|7449.7|7434.7|7449.5|7434.5|4
1624304700000|2021-06-21 19:45:00|7454.8|7429.8|7454.3|7429.3|7454.8|7429.8|7454.3|7429.3|5
1624305000000|2021-06-21 19:50:00|7454.4|7429.4|7452.5|7427.5|7454.4|7434.4|7447.5|7426.5|11
1624305300000|2021-06-21 19:55:00|7447.4|7432.4|7447|7432|7447.4|7432.4|7446.5|7431.5|13
1624325400000|2021-06-22 01:30:00|7446.5|7421.5|7446.5|7421.5|7446.5|7421.5|7446.5|7421.5|1
1624326900000|2021-06-22 01:55:00|7446.1|7421.1|7446.1|7421.1|7446.1|7421.1|7446.1|7421.1|1
1624329900000|2021-06-22 02:45:00|7447|7422|7447|7422|7447|7422|7447|7422|1
1624330200000|2021-06-22 02:50:00|7447.2|7422.2|7455.1|7430.1|7455.1|7430.1|7447.2|7422.2|17
1624330500000|2021-06-22 02:55:00|7454.8|7429.8|7454.8|7429.8|7454.8|7429.8|7454.8|7429.8|1
1624331100000|2021-06-22 03:05:00|7455|7430|7456.4|7431.4|7457.1|7432.1|7454.8|7429.8|7
1624331400000|2021-06-22 03:10:00|7457.1|7432.1|7457|7432|7457.1|7432.1|7457|7432|2
1624332000000|2021-06-22 03:20:00|7455.1|7430.1|7455.1|7430.1|7455.1|7430.1|7455.1|7430.1|1
1624332300000|2021-06-22 03:25:00|7457.3|7432.3|7455.1|7430.1|7457.3|7432.3|7455.1|7430.1|2
1624332600000|2021-06-22 03:30:00|7454.6|7429.6|7446.8|7431.8|7454.6|7431.9|7446.6|7422.6|53
1624332900000|2021-06-22 03:35:00|7446.3|7431.3|7450.3|7435.3|7452|7437|7446.3|7431.3|107
1624333200000|2021-06-22 03:40:00|7450.4|7435.4|7453.5|7438.5|7453.6|7438.6|7449.7|7434.7|47
1624333500000|2021-06-22 03:45:00|7453.6|7438.6|7455.4|7440.4|7457.5|7442.5|7453|7438|92
1624333800000|2021-06-22 03:50:00|7455.3|7440.3|7451.2|7436.2|7455.6|7440.6|7450.9|7435.9|65
1624334100000|2021-06-22 03:55:00|7451.3|7436.3|7450|7435|7451.5|7436.5|7449.9|7434.9|37
1624334400000|2021-06-22 04:00:00|7449.8|7434.8|7453.3|7438.3|7455|7440|7449.5|7434.5|67
1624334700000|2021-06-22 04:05:00|7453.4|7438.4|7453.4|7438.4|7454.1|7439.1|7453.3|7438.3|14
1624335000000|2021-06-22 04:10:00|7453.3|7438.3|7453.4|7438.4|7453.9|7438.9|7453.3|7438.3|5
1624335300000|2021-06-22 04:15:00|7453.3|7438.3|7453.1|7438.1|7453.3|7438.3|7452.3|7437.3|10
1624335600000|2021-06-22 04:20:00|7452.8|7437.8|7451|7436|7453|7438|7450.2|7435.2|32
1624335900000|2021-06-22 04:25:00|7451.2|7436.2|7452.5|7437.5|7452.5|7437.5|7451.2|7436.2|16
1624336200000|2021-06-22 04:30:00|7452.7|7437.7|7452.3|7437.3|7458|7441.8|7452.1|7432.2|118
1624336500000|2021-06-22 04:35:00|7451.9|7436.9|7451.7|7436.7|7452.5|7437.5|7451.2|7436.2|75
1624336800000|2021-06-22 04:40:00|7451.6|7436.6|7450|7435|7451.6|7436.6|7449.3|7434.3|68
1624337100000|2021-06-22 04:45:00|7449.9|7434.9|7448.9|7433.9|7450|7435|7447.1|7432.1|134
1624337400000|2021-06-22 04:50:00|7449|7434|7450.4|7435.4|7450.4|7435.4|7448.8|7433.8|34
1624337700000|2021-06-22 04:55:00|7450.5|7435.5|7450.1|7435.1|7450.9|7435.9|7447.8|7432.8|89
1624338000000|2021-06-22 05:00:00|7450.2|7435.2|7448|7433|7450.7|7435.7|7448|7433|75
1624338300000|2021-06-22 05:05:00|7447.8|7432.8|7445.5|7430.5|7450.1|7435.1|7444.9|7429.9|122
1624338600000|2021-06-22 05:10:00|7445.3|7430.3|7445.2|7430.2|7447.8|7432.8|7444.2|7429.2|128
1624338900000|2021-06-22 05:15:00|7445.3|7430.3|7446.4|7431.4|7446.4|7431.4|7445.1|7430.1|69
1624339200000|2021-06-22 05:20:00|7446.3|7431.3|7449.3|7434.3|7449.4|7434.4|7446.3|7431.3|49
1624339500000|2021-06-22 05:25:00|7449.5|7434.5|7446.7|7431.7|7450.1|7435.1|7446.6|7431.6|50
1624339800000|2021-06-22 05:30:00|7446.6|7431.6|7442.1|7427.1|7446.8|7431.8|7442.1|7427.1|91
1624340100000|2021-06-22 05:35:00|7442.2|7427.2|7442.4|7427.4|7445.6|7430.6|7439.6|7424.6|167
1624340400000|2021-06-22 05:40:00|7442.5|7427.5|7441.7|7426.7|7443.8|7428.8|7441.7|7426.7|118
1624340700000|2021-06-22 05:45:00|7441.6|7426.6|7440.7|7425.7|7442.6|7427.6|7440.4|7425.4|102
1624341000000|2021-06-22 05:50:00|7440.8|7425.8|7442.4|7427.4|7442.8|7427.8|7440.8|7425.8|103
1624341300000|2021-06-22 05:55:00|7442.8|7427.8|7444.7|7429.7|7444.9|7429.9|7442.6|7427.6|109
1624341600000|2021-06-22 06:00:00|7444.8|7429.8|7446.1|7431.1|7447.3|7432.3|7444.2|7429.2|103
1624341900000|2021-06-22 06:05:00|7446|7431|7446.6|7431.6|7448.4|7433.4|7445.9|7430.9|67
1624342200000|2021-06-22 06:10:00|7446.8|7431.8|7446.1|7431.1|7446.8|7431.8|7445.8|7430.8|45
1624342500000|2021-06-22 06:15:00|7446.2|7431.2|7444.5|7429.5|7446.2|7431.2|7443|7428|97
1624342800000|2021-06-22 06:20:00|7444.4|7429.4|7444.7|7429.7|7445.4|7430.4|7443.6|7428.6|114
1624343100000|2021-06-22 06:25:00|7444.4|7429.4|7445.6|7430.6|7445.6|7430.6|7444.1|7429.1|39
1624343400000|2021-06-22 06:30:00|7445.3|7430.3|7445.8|7430.8|7446.1|7431.1|7444.7|7429.7|59
1624343700000|2021-06-22 06:35:00|7445.9|7430.9|7445.3|7430.3|7446|7431|7443.8|7428.8|75
1624344000000|2021-06-22 06:40:00|7445.4|7430.4|7445.8|7430.8|7446.1|7431.1|7445|7430|66
1624344300000|2021-06-22 06:45:00|7445.7|7430.7|7447|7432|7447.6|7432.6|7445.7|7430.7|62
1624344600000|2021-06-22 06:50:00|7447.1|7432.1|7447.8|7432.8|7448.3|7433.3|7447|7432|50
1624344900000|2021-06-22 06:55:00|7447.6|7432.6|7449.3|7434.3|7450.1|7435.1|7447.6|7432.6|70
1624345200000|2021-06-22 07:00:00|7449.4|7434.4|7450.2|7435.2|7450.2|7435.2|7448.4|7433.4|52
1624345500000|2021-06-22 07:05:00|7450.6|7435.6|7452.5|7437.5|7453.6|7438.6|7450.4|7435.4|124
1624345800000|2021-06-22 07:10:00|7452.6|7437.6|7452.2|7437.2|7454.7|7439.7|7451.8|7436.8|79
1624346100000|2021-06-22 07:15:00|7452.1|7437.1|7450.7|7435.7|7452.3|7437.3|7449|7434|101
1624346400000|2021-06-22 07:20:00|7450.6|7435.6|7451|7436|7451.2|7436.2|7450.6|7435.6|68
1624346700000|2021-06-22 07:25:00|7451.1|7436.1|7449.5|7434.5|7451.5|7436.5|7449.3|7434.3|48
1624347000000|2021-06-22 07:30:00|7449.6|7434.6|7448.8|7433.8|7449.6|7434.6|7447.8|7432.8|111
1624347300000|2021-06-22 07:35:00|7449.1|7434.1|7450.3|7435.3|7451.2|7436.2|7448.8|7433.8|85
1624347600000|2021-06-22 07:40:00|7450.8|7435.8|7449.5|7434.5|7450.8|7435.8|7449.4|7434.4|65
1624347900000|2021-06-22 07:45:00|7449.7|7434.7|7450.5|7435.5|7451.5|7436.5|7449.3|7434.3|105
1624348200000|2021-06-22 07:50:00|7450.6|7435.6|7451.6|7436.6|7452.7|7437.7|7449.5|7434.5|101
1624348500000|2021-06-22 07:55:00|7451.5|7436.5|7449.4|7434.4|7451.6|7436.6|7449.2|7434.2|106
1624348800000|2021-06-22 08:00:00|7449.7|7434.7|7452|7437|7452.6|7437.6|7449.7|7434.7|50
1624349100000|2021-06-22 08:05:00|7452.1|7437.1|7454.3|7439.3|7455|7440|7452.1|7437.1|52
1624349400000|2021-06-22 08:10:00|7454.2|7439.2|7453.8|7438.8|7455.9|7440.9|7453|7438|40
1624349700000|2021-06-22 08:15:00|7453.6|7438.6|7453.5|7438.5|7455|7440|7453.1|7438.1|64
1624350000000|2021-06-22 08:20:00|7453.6|7438.6|7454.2|7439.2|7456.6|7441.6|7453.6|7438.6|67
1624350300000|2021-06-22 08:25:00|7454.5|7439.5|7456.3|7441.3|7458.3|7443.3|7454.5|7439.5|72
1624350600000|2021-06-22 08:30:00|7456|7441|7458.1|7443.1|7458.7|7443.7|7455.2|7440.2|108
1624350900000|2021-06-22 08:35:00|7458.2|7443.2|7459.1|7444.1|7460.7|7445.7|7458.2|7443.2|99
1624351200000|2021-06-22 08:40:00|7459.3|7444.3|7459.4|7444.4|7460.1|7445.1|7458.4|7443.4|59
1624351500000|2021-06-22 08:45:00|7459.3|7444.3|7461.5|7446.5|7461.5|7446.5|7459.3|7444.3|87
1624351800000|2021-06-22 08:50:00|7461.4|7446.4|7462.3|7447.3|7462.3|7447.3|7460.7|7445.7|56
1624352100000|2021-06-22 08:55:00|7462.2|7447.2|7457.2|7442.2|7462.3|7447.3|7457|7442|65
1624352400000|2021-06-22 09:00:00|7457.5|7442.5|7459.5|7444.5|7459.5|7444.5|7457.1|7442.1|57
1624352700000|2021-06-22 09:05:00|7459.6|7444.6|7459.1|7444.1|7459.8|7444.8|7458.7|7443.7|50
1624353000000|2021-06-22 09:10:00|7459.2|7444.2|7458.4|7443.4|7459.2|7444.2|7457.4|7442.4|54
1624353300000|2021-06-22 09:15:00|7458.3|7443.3|7459.1|7444.1|7459.2|7444.2|7457.9|7442.9|40
1624353600000|2021-06-22 09:20:00|7459|7444|7460.2|7445.2|7460.4|7445.4|7457.2|7442.2|60
1624353900000|2021-06-22 09:25:00|7460.3|7445.3|7460.8|7445.8|7461|7446|7458.8|7443.8|54
1624354200000|2021-06-22 09:30:00|7460.9|7445.9|7462.1|7447.1|7462.7|7447.7|7460.8|7445.8|83
1624354500000|2021-06-22 09:35:00|7462|7447|7472|7457|7474.1|7459.1|7462|7447|248
1624354800000|2021-06-22 09:40:00|7471.8|7456.8|7472.2|7457.2|7476.7|7461.7|7471.1|7456.1|171
1624355100000|2021-06-22 09:45:00|7472.1|7457.1|7473|7458|7475.5|7460.5|7471.8|7456.8|111
1624355400000|2021-06-22 09:50:00|7472.9|7457.9|7474.1|7459.1|7474.1|7459.1|7469.8|7454.8|77
1624355700000|2021-06-22 09:55:00|7474.2|7459.2|7471.5|7456.5|7474.6|7459.6|7470.3|7455.3|96
1624356000000|2021-06-22 10:00:00|7471.6|7456.6|7472.1|7457.1|7472.9|7457.9|7471.3|7456.3|51
1624356300000|2021-06-22 10:05:00|7472|7457|7470.3|7455.3|7472.1|7457.1|7470|7455|27
1624356600000|2021-06-22 10:10:00|7470.2|7455.2|7468.9|7453.9|7470.5|7455.5|7467.8|7452.8|58
1624356900000|2021-06-22 10:15:00|7469.3|7454.3|7472.9|7457.9|7473.1|7458.1|7468.5|7453.5|81
1624357200000|2021-06-22 10:20:00|7472.7|7457.7|7470.8|7455.8|7472.8|7457.8|7469.9|7454.9|54
1624357500000|2021-06-22 10:25:00|7470.7|7455.7|7470.4|7455.4|7471.1|7456.1|7470.4|7455.4|32
1624357800000|2021-06-22 10:30:00|7470.2|7455.2|7467.8|7452.8|7470.2|7455.2|7466.9|7451.9|61
1624358100000|2021-06-22 10:35:00|7467.7|7452.7|7468.8|7453.8|7468.8|7453.8|7466.9|7451.9|24
1624358400000|2021-06-22 10:40:00|7468.7|7453.7|7467.6|7452.6|7468.8|7453.8|7467|7452|32
1624358700000|2021-06-22 10:45:00|7467.5|7452.5|7467|7452|7467.6|7452.6|7465.2|7450.2|48
1624359000000|2021-06-22 10:50:00|7467.1|7452.1|7468.3|7453.3|7468.7|7453.7|7467.1|7452.1|44
1624359300000|2021-06-22 10:55:00|7468.7|7453.7|7470.5|7455.5|7470.5|7455.5|7468.1|7453.1|75
1624359600000|2021-06-22 11:00:00|7470.8|7455.8|7468.4|7453.4|7470.8|7455.8|7468.4|7453.4|34
1624359900000|2021-06-22 11:05:00|7468.1|7453.1|7466.2|7451.2|7468.4|7453.4|7465.2|7450.2|37
1624360200000|2021-06-22 11:10:00|7466|7451|7466|7451|7467.3|7452.3|7465.9|7450.9|19
1624360500000|2021-06-22 11:15:00|7465.9|7450.9|7465.9|7450.9|7466|7451|7465.8|7450.8|15
1624360800000|2021-06-22 11:20:00|7466|7451|7465|7450|7466.1|7451.1|7464.5|7449.5|64
1624361100000|2021-06-22 11:25:00|7464.9|7449.9|7465|7450|7465.1|7450.1|7464.7|7449.7|22
1624361400000|2021-06-22 11:30:00|7465.5|7450.5|7465.1|7450.1|7465.5|7450.5|7465.1|7450.1|5
1624361700000|2021-06-22 11:35:00|7465|7450|7465|7450|7465|7450|7465|7450|1
1624362300000|2021-06-22 11:45:00|7464.9|7449.9|7464.1|7449.1|7468.5|7449.9|7463.9|7442.7|11
1624362600000|2021-06-22 11:50:00|7463.9|7448.9|7464|7449|7464.1|7449.1|7463.2|7448.2|52
1624362900000|2021-06-22 11:55:00|7463.9|7448.9|7463.5|7448.5|7464|7449|7463|7448|38
1624363200000|2021-06-22 12:00:00|7463.4|7448.4|7465.3|7450.3|7472.5|7452|7463.4|7444.4|57
1624363500000|2021-06-22 12:05:00|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|1
1624363800000|2021-06-22 12:10:00|7464.6|7449.6|7464.7|7449.7|7465.6|7450.6|7464.6|7449.6|10
1624364100000|2021-06-22 12:15:00|7464.8|7449.8|7463.9|7448.9|7464.9|7449.9|7463.8|7448.8|16
1624364400000|2021-06-22 12:20:00|7463.8|7448.8|7463.9|7448.9|7464.2|7449.2|7463.8|7448.8|10
1624364700000|2021-06-22 12:25:00|7464.1|7449.1|7465|7450|7465.4|7450.4|7463.9|7448.9|44
1624365000000|2021-06-22 12:30:00|7464.9|7449.9|7464.3|7449.3|7465|7450|7463.6|7448.6|22
1624365300000|2021-06-22 12:35:00|7464.2|7449.2|7473.3|7448.3|7474.6|7451.5|7464.2|7446.4|88
1624365600000|2021-06-22 12:40:00|7473.1|7448.1|7474.8|7449.8|7475|7452.3|7467.2|7447.2|79
1624365900000|2021-06-22 12:45:00|7472.5|7447.5|7474.3|7449.3|7476.2|7451.2|7472.5|7447.5|98
1624366200000|2021-06-22 12:50:00|7474.4|7449.4|7467.3|7452.3|7475.1|7454.4|7466.4|7445.5|53
1624366500000|2021-06-22 12:55:00|7467.7|7452.7|7466.9|7451.9|7467.9|7452.9|7466.8|7451.8|6
1624366800000|2021-06-22 13:00:00|7467.1|7452.1|7467.4|7452.4|7467.4|7452.4|7466.9|7451.9|38
1624367100000|2021-06-22 13:05:00|7467.2|7452.2|7465.9|7450.9|7467.4|7452.4|7465.8|7450.8|32
1624367400000|2021-06-22 13:10:00|7465.8|7450.8|7465.8|7450.8|7466.2|7451.2|7465.7|7450.7|43
1624367700000|2021-06-22 13:15:00|7465.9|7450.9|7466|7451|7466.2|7451.2|7465.7|7450.7|15
1624368000000|2021-06-22 13:20:00|7465.9|7450.9|7465.9|7450.9|7466.1|7451.1|7465.7|7450.7|15
1624368300000|2021-06-22 13:25:00|7466|7451|7468.2|7453.2|7468.7|7453.7|7465.8|7450.8|25
1624368600000|2021-06-22 13:30:00|7468.1|7453.1|7469.3|7454.3|7474.1|7454.6|7468.1|7448.1|14
1624368900000|2021-06-22 13:35:00|7469.8|7454.8|7468.7|7453.7|7476.6|7454.8|7467.2|7447.8|29
1624369200000|2021-06-22 13:40:00|7468.6|7453.6|7475|7450|7475.3|7453.6|7468.5|7450|7
1624369500000|2021-06-22 13:45:00|7474.9|7449.9|7475.2|7450.2|7475.2|7454.9|7469.6|7449.4|9
1624369800000|2021-06-22 13:50:00|7475.1|7450.1|7468|7453|7475.3|7454.3|7468|7448.3|27
1624370100000|2021-06-22 13:55:00|7474.5|7449.5|7474.6|7449.6|7474.6|7453.7|7468.5|7448.9|17
1624370400000|2021-06-22 14:00:00|7474|7449|7468.8|7453.8|7474.9|7453.9|7468|7448.4|51
1624370700000|2021-06-22 14:05:00|7468.5|7453.5|7470|7455|7470.5|7455.5|7468.5|7453.5|40
1624371000000|2021-06-22 14:10:00|7469.9|7454.9|7468.9|7453.9|7469.9|7454.9|7468.7|7453.7|22
1624371300000|2021-06-22 14:15:00|7468.8|7453.8|7469.2|7454.2|7469.9|7454.9|7468.7|7453.7|16
1624371600000|2021-06-22 14:20:00|7469|7454|7468.9|7453.9|7469.1|7454.1|7468.4|7453.4|15
1624371900000|2021-06-22 14:25:00|7469|7454|7469.2|7454.2|7469.2|7454.2|7469|7454|5
1624372200000|2021-06-22 14:30:00|7469|7454|7469.5|7454.5|7469.6|7454.6|7468.9|7453.9|7
1624372500000|2021-06-22 14:35:00|7469.8|7454.8|7469.8|7454.8|7475.5|7455.5|7469.8|7449.8|25
1624372800000|2021-06-22 14:40:00|7469.9|7454.9|7469.8|7454.8|7469.9|7454.9|7469.8|7454.8|2
1624373100000|2021-06-22 14:45:00|7469.7|7454.7|7469.7|7454.7|7470.2|7455.2|7469.7|7454.7|29
1624373400000|2021-06-22 14:50:00|7469.8|7454.8|7469.9|7454.9|7470.9|7455.9|7469.6|7454.6|23
1624373700000|2021-06-22 14:55:00|7469.7|7454.7|7471.2|7456.2|7471.2|7456.2|7469.7|7454.7|21
1624374000000|2021-06-22 15:00:00|7477.2|7452.2|7472.1|7457.1|7477.4|7457.5|7471|7451.6|34
1624374300000|2021-06-22 15:05:00|7471.8|7456.8|7472|7457|7472.3|7457.3|7471|7456|29
1624374600000|2021-06-22 15:10:00|7471.8|7456.8|7471.4|7456.4|7471.8|7456.8|7471.2|7456.2|26
1624374900000|2021-06-22 15:15:00|7471.5|7456.5|7472.9|7457.9|7473.1|7458.1|7471.1|7456.1|18
1624375200000|2021-06-22 15:20:00|7472.6|7457.6|7472.1|7457.1|7472.8|7457.8|7471.9|7456.9|6
1624375500000|2021-06-22 15:25:00|7471.8|7456.8|7472|7457|7472.1|7457.1|7471.8|7456.8|4
1624375800000|2021-06-22 15:30:00|7472.1|7457.1|7472.4|7457.4|7472.9|7457.9|7471.3|7456.3|24
1624376100000|2021-06-22 15:35:00|7472.5|7457.5|7472|7457|7473.1|7458.1|7472|7457|13
1624376400000|2021-06-22 15:40:00|7472.1|7457.1|7472.9|7457.9|7473.2|7458.2|7472.1|7457.1|16
1624376700000|2021-06-22 15:45:00|7472.8|7457.8|7472.5|7457.5|7472.8|7457.8|7472.4|7457.4|8
1624377000000|2021-06-22 15:50:00|7472.6|7457.6|7472.3|7457.3|7472.6|7457.6|7470.9|7455.9|22
1624377300000|2021-06-22 15:55:00|7472.2|7457.2|7473|7458|7473|7458|7471.1|7456.1|19
1624377600000|2021-06-22 16:00:00|7472.9|7457.9|7472.8|7457.8|7472.9|7457.9|7472.7|7457.7|4
1624377900000|2021-06-22 16:05:00|7471.6|7456.6|7472.5|7457.5|7473.1|7458.1|7471.4|7456.4|14
1624378200000|2021-06-22 16:10:00|7472.6|7457.6|7472.5|7457.5|7472.6|7457.6|7472.5|7457.5|8
1624378500000|2021-06-22 16:15:00|7472.6|7457.6|7471.1|7456.1|7472.6|7457.6|7470.9|7455.9|27
1624378800000|2021-06-22 16:20:00|7471|7456|7469.8|7454.8|7471.2|7456.2|7468.7|7453.7|28
1624379100000|2021-06-22 16:25:00|7469.9|7454.9|7469.5|7454.5|7471|7456|7469.5|7454.5|25
1624379400000|2021-06-22 16:30:00|7469.9|7454.9|7470.3|7455.3|7471|7456|7469.1|7454.1|26
1624379700000|2021-06-22 16:35:00|7470.2|7455.2|7469.8|7454.8|7470.3|7455.3|7469.8|7454.8|7
1624380000000|2021-06-22 16:40:00|7469.3|7454.3|7468.6|7453.6|7469.4|7454.4|7467.8|7452.8|23
1624380300000|2021-06-22 16:45:00|7468.8|7453.8|7468|7453|7468.8|7453.8|7468|7453|11
1624380600000|2021-06-22 16:50:00|7467.7|7452.7|7468.5|7453.5|7468.6|7453.6|7467.7|7452.7|18
1624380900000|2021-06-22 16:55:00|7468.6|7453.6|7468.4|7453.4|7468.9|7453.9|7468.4|7453.4|8
1624381200000|2021-06-22 17:00:00|7468.5|7453.5|7468.5|7453.5|7468.6|7453.6|7468.3|7453.3|5
1624382100000|2021-06-22 17:15:00|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1624382400000|2021-06-22 17:20:00|7468.2|7453.2|7468.3|7453.3|7468.4|7453.4|7468.2|7453.2|4
1624382700000|2021-06-22 17:25:00|7468.2|7453.2|7467.5|7452.5|7468.3|7453.3|7467.2|7452.2|14
1624383000000|2021-06-22 17:30:00|7467.4|7452.4|7467.5|7452.5|7467.8|7452.8|7467.2|7452.2|6
1624383300000|2021-06-22 17:35:00|7467.6|7452.6|7467.6|7452.6|7467.6|7452.6|7467.4|7452.4|5
1624383600000|2021-06-22 17:40:00|7467.4|7452.4|7467|7452|7467.6|7452.6|7467|7452|4
1624383900000|2021-06-22 17:45:00|7466.5|7451.5|7467.1|7452.1|7467.2|7452.2|7466.2|7451.2|11
1624384200000|2021-06-22 17:50:00|7466.7|7451.7|7467.2|7452.2|7467.2|7452.2|7466.4|7451.4|8
1624384500000|2021-06-22 17:55:00|7467.3|7452.3|7467.3|7452.3|7469.1|7454.1|7467|7452|21
1624385100000|2021-06-22 18:05:00|7466.8|7451.8|7466.4|7451.4|7466.8|7451.8|7465|7450|12
1624385400000|2021-06-22 18:10:00|7465.7|7450.7|7467.1|7442.1|7468.4|7450.7|7462.2|7441.7|20
1624385700000|2021-06-22 18:15:00|7467|7442|7470.8|7445.8|7470.8|7445.8|7466.8|7441.8|23
1624386000000|2021-06-22 18:20:00|7470.9|7445.9|7465.1|7450.1|7470.9|7450.3|7465|7444.8|8
1624386300000|2021-06-22 18:25:00|7465.2|7450.2|7465.7|7450.7|7466.3|7451.3|7465.2|7450.2|18
1624386600000|2021-06-22 18:30:00|7465.1|7450.1|7464.7|7449.7|7465.1|7450.1|7464.7|7449.7|5
1624386900000|2021-06-22 18:35:00|7464.6|7449.6|7467.7|7442.7|7468|7449.6|7461.8|7441.8|19
1624387200000|2021-06-22 18:40:00|7467.6|7442.6|7467.2|7442.2|7467.6|7442.6|7467|7442|4
1624387500000|2021-06-22 18:45:00|7467.8|7442.8|7463.6|7448.6|7468.6|7448.6|7463.6|7442.8|5
1624387800000|2021-06-22 18:50:00|7464.3|7449.3|7463.8|7448.8|7464.3|7449.3|7463.8|7448.8|6
1624388100000|2021-06-22 18:55:00|7463.7|7448.7|7463.7|7448.7|7463.7|7448.7|7463.7|7448.7|1
1624388400000|2021-06-22 19:00:00|7463.6|7448.6|7463.3|7448.3|7463.6|7448.6|7463.3|7448.3|3
1624388700000|2021-06-22 19:05:00|7462.7|7447.7|7462.4|7437.4|7464.8|7447.7|7458.5|7436.8|62
1624389000000|2021-06-22 19:10:00|7462.5|7437.5|7463.7|7438.7|7463.7|7438.7|7461.8|7436.8|7
1624389300000|2021-06-22 19:15:00|7456.7|7441.7|7460.4|7435.4|7463.1|7441.7|7456.5|7434.9|24
1624389600000|2021-06-22 19:20:00|7460.3|7435.3|7462.1|7437.1|7463.5|7443.2|7457.1|7434.7|30
1624389900000|2021-06-22 19:25:00|7462.2|7437.2|7463.6|7438.6|7464.2|7439.2|7462.2|7437.2|11
1624390200000|2021-06-22 19:30:00|7464.2|7439.2|7464.8|7439.8|7464.8|7439.8|7464.2|7439.2|2
1624390500000|2021-06-22 19:35:00|7465|7440|7465.4|7440.4|7465.4|7444.1|7459.1|7438.2|6
1624390800000|2021-06-22 19:40:00|7465.5|7440.5|7461.9|7436.9|7465.5|7443.7|7457.2|7436.9|46
1624391100000|2021-06-22 19:45:00|7461.8|7436.8|7456.6|7441.6|7461.8|7441.8|7456.6|7435.3|15
1624391700000|2021-06-22 19:55:00|7462.9|7437.9|7462.7|7437.7|7463.3|7438.3|7462.2|7437.2|10
1624411800000|2021-06-23 01:30:00|7464.5|7439.5|7464.6|7439.6|7464.6|7439.6|7464.5|7439.5|2
1624412100000|2021-06-23 01:35:00|7464|7439|7463.5|7438.5|7464|7439|7463.5|7438.5|4
1624412400000|2021-06-23 01:40:00|7466.6|7441.6|7467|7442|7467.2|7442.2|7466.6|7441.6|3
1624412700000|2021-06-23 01:45:00|7465.5|7440.5|7466.9|7441.9|7467.1|7442.1|7465.5|7440.5|4
1624413300000|2021-06-23 01:55:00|7465.5|7440.5|7467.2|7442.2|7467.6|7442.6|7464.5|7439.5|11
1624413600000|2021-06-23 02:00:00|7467|7442|7467.1|7442.1|7467.3|7442.3|7465.7|7440.7|5
1624413900000|2021-06-23 02:05:00|7467.2|7442.2|7467|7442|7467.4|7442.4|7464.2|7439.2|7
1624414800000|2021-06-23 02:20:00|7468.9|7443.9|7469.8|7444.8|7469.8|7444.8|7468.4|7443.4|9
1624415100000|2021-06-23 02:25:00|7469.7|7444.7|7469.7|7444.7|7469.7|7444.7|7469.7|7444.7|1
1624416300000|2021-06-23 02:45:00|7469|7444|7473|7448|7473.8|7448.8|7469|7444|4
1624416600000|2021-06-23 02:50:00|7475.4|7450.4|7474|7449|7475.9|7450.9|7473.3|7448.3|5
1624416900000|2021-06-23 02:55:00|7474.5|7449.5|7471.8|7446.8|7478.5|7453.5|7471.3|7446.3|21
1624417200000|2021-06-23 03:00:00|7471.6|7446.6|7474.3|7449.3|7475|7450|7471.3|7446.3|7
1624417500000|2021-06-23 03:05:00|7474|7449|7471.9|7446.9|7474|7449|7469|7444|8
1624419000000|2021-06-23 03:30:00|7470.9|7445.9|7471.9|7446.9|7472.8|7447.8|7469|7444|17
1624419300000|2021-06-23 03:35:00|7470.2|7445.2|7468.1|7453.1|7472.6|7453.2|7466.6|7444.7|61
1624419600000|2021-06-23 03:40:00|7468.4|7453.4|7469.8|7454.8|7470.4|7455.4|7468|7453|22
1624419900000|2021-06-23 03:45:00|7469.7|7454.7|7466|7451|7469.8|7454.8|7465.7|7450.7|30
1624420200000|2021-06-23 03:50:00|7465.9|7450.9|7466.4|7451.4|7466.9|7451.9|7465.6|7450.6|16
1624420500000|2021-06-23 03:55:00|7465.7|7450.7|7465.9|7450.9|7467.5|7452.5|7464.7|7449.7|45
1624420800000|2021-06-23 04:00:00|7465.7|7450.7|7463.8|7448.8|7470.9|7451.3|7463.7|7445.3|69
1624421100000|2021-06-23 04:05:00|7463.5|7448.5|7461.8|7446.8|7463.9|7448.9|7460.1|7445.1|74
1624421400000|2021-06-23 04:10:00|7461.9|7446.9|7463.8|7448.8|7464.7|7449.7|7461.4|7446.4|91
1624421700000|2021-06-23 04:15:00|7463.7|7448.7|7461.3|7446.3|7466.4|7448.7|7460.4|7440.7|52
1624422000000|2021-06-23 04:20:00|7461.2|7446.2|7464.6|7449.6|7465.4|7450.4|7459.4|7444.4|74
1624422300000|2021-06-23 04:25:00|7464.5|7449.5|7463.2|7448.2|7464.6|7449.6|7462.8|7447.8|69
1624422600000|2021-06-23 04:30:00|7463.3|7448.3|7466.3|7451.3|7466.3|7451.3|7461.9|7446.9|93
1624422900000|2021-06-23 04:35:00|7465.9|7450.9|7463.8|7448.8|7465.9|7450.9|7463.8|7448.8|58
1624423200000|2021-06-23 04:40:00|7463.5|7448.5|7463.2|7448.2|7463.6|7448.6|7461.5|7446.5|65
1624423500000|2021-06-23 04:45:00|7463.1|7448.1|7460.9|7445.9|7463.1|7448.1|7460.2|7445.2|80
1624423800000|2021-06-23 04:50:00|7460.8|7445.8|7460.5|7445.5|7460.8|7445.8|7459.4|7444.4|41
1624424100000|2021-06-23 04:55:00|7460.3|7445.3|7461.7|7446.7|7463.1|7448.1|7460.3|7445.3|57
1624424400000|2021-06-23 05:00:00|7461.8|7446.8|7465.1|7450.1|7465.7|7450.7|7461.2|7446.2|79
1624424700000|2021-06-23 05:05:00|7465|7450|7470.4|7455.4|7470.8|7455.8|7465|7450|148
1624425000000|2021-06-23 05:10:00|7470.3|7455.3|7467.6|7452.6|7470.9|7455.9|7467.4|7452.4|126
1624425300000|2021-06-23 05:15:00|7467.7|7452.7|7467.6|7452.6|7467.9|7452.9|7466.7|7451.7|48
1624425600000|2021-06-23 05:20:00|7467.5|7452.5|7470|7455|7470.3|7455.3|7467.4|7452.4|54
1624425900000|2021-06-23 05:25:00|7470.2|7455.2|7472.5|7457.5|7474.5|7459.5|7470.2|7455.2|114
1624426200000|2021-06-23 05:30:00|7472.6|7457.6|7472.6|7457.6|7476.2|7461.2|7472.1|7457.1|151
1624426500000|2021-06-23 05:35:00|7472.7|7457.7|7472.1|7457.1|7473.4|7458.4|7471.6|7456.6|60
1624426800000|2021-06-23 05:40:00|7472|7457|7471.3|7456.3|7472.1|7457.1|7471|7456|82
1624427100000|2021-06-23 05:45:00|7471.5|7456.5|7472.2|7457.2|7472.5|7457.5|7471.5|7456.5|35
1624427400000|2021-06-23 05:50:00|7472.1|7457.1|7470.8|7455.8|7473.5|7458.5|7470.6|7455.6|44
1624427700000|2021-06-23 05:55:00|7470.7|7455.7|7470.8|7455.8|7470.8|7455.8|7469.2|7454.2|70
1624428000000|2021-06-23 06:00:00|7471|7456|7471|7456|7471.3|7456.3|7470.2|7455.2|55
1624428300000|2021-06-23 06:05:00|7470.8|7455.8|7472|7457|7472.3|7457.3|7470.6|7455.6|46
1624428600000|2021-06-23 06:10:00|7472.1|7457.1|7473.3|7458.3|7474.3|7459.3|7471.8|7456.8|77
1624428900000|2021-06-23 06:15:00|7473.5|7458.5|7471.4|7456.4|7474.1|7459.1|7471.4|7456.4|74
1624429200000|2021-06-23 06:20:00|7471.3|7456.3|7471|7456|7473|7458|7470.7|7455.7|60
1624429500000|2021-06-23 06:25:00|7471.1|7456.1|7470.8|7455.8|7471.4|7456.4|7470.7|7455.7|58
1624429800000|2021-06-23 06:30:00|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|7470.6|7455.6|3
1624430100000|2021-06-23 06:35:00|7470.6|7455.6|7468.1|7453.1|7470.7|7455.7|7468.1|7453.1|35
1624430400000|2021-06-23 06:40:00|7467.8|7452.8|7466.4|7451.4|7467.8|7452.8|7466.3|7451.3|83
1624430700000|2021-06-23 06:45:00|7466.3|7451.3|7460.3|7445.3|7466.5|7451.5|7459.8|7444.8|124
1624431000000|2021-06-23 06:50:00|7460.4|7445.4|7458.7|7443.7|7460.4|7445.4|7456.3|7441.3|161
1624431300000|2021-06-23 06:55:00|7458.4|7443.4|7458.8|7443.8|7461.3|7446.3|7458.1|7443.1|122
1624431600000|2021-06-23 07:00:00|7458.9|7443.9|7459.1|7444.1|7460.3|7445.3|7458.5|7443.5|103
1624431900000|2021-06-23 07:05:00|7459.2|7444.2|7459.1|7444.1|7460.5|7445.5|7459.1|7444.1|67
1624432200000|2021-06-23 07:10:00|7458.6|7443.6|7459.7|7444.7|7459.9|7444.9|7458.5|7443.5|54
1624432500000|2021-06-23 07:15:00|7459.8|7444.8|7458.8|7443.8|7462.5|7447.5|7457.4|7442.4|115
1624432800000|2021-06-23 07:20:00|7458.9|7443.9|7458.7|7443.7|7458.9|7443.9|7458.1|7443.1|23
1624433100000|2021-06-23 07:25:00|7458.6|7443.6|7453.5|7438.5|7458.6|7443.6|7451.5|7436.5|131
1624433400000|2021-06-23 07:30:00|7453.6|7438.6|7452.1|7437.1|7453.6|7438.6|7450.1|7435.1|175
1624433700000|2021-06-23 07:35:00|7452.3|7437.3|7456|7441|7458|7443|7452.1|7437.1|163
1624434000000|2021-06-23 07:40:00|7456.1|7441.1|7454.9|7439.9|7456.2|7441.2|7453.7|7438.7|126
1624434300000|2021-06-23 07:45:00|7455|7440|7458.1|7443.1|7458.6|7443.6|7454|7439|53
1624434600000|2021-06-23 07:50:00|7458.3|7443.3|7457.7|7442.7|7458.3|7443.3|7456.8|7441.8|53
1624434900000|2021-06-23 07:55:00|7457.8|7442.8|7458.2|7443.2|7458.5|7443.5|7456.9|7441.9|45
1624435200000|2021-06-23 08:00:00|7458.1|7443.1|7458.8|7443.8|7459.3|7444.3|7457.2|7442.2|44
1624435500000|2021-06-23 08:05:00|7459.7|7444.7|7458.5|7443.5|7459.8|7444.8|7457.9|7442.9|34
1624435800000|2021-06-23 08:10:00|7458.9|7443.9|7458.2|7443.2|7459.6|7444.6|7457.9|7442.9|41
1624436100000|2021-06-23 08:15:00|7457.9|7442.9|7453.1|7438.1|7457.9|7442.9|7452.5|7437.5|87
1624436400000|2021-06-23 08:20:00|7453.2|7438.2|7453.9|7438.9|7454.4|7439.4|7452.7|7437.7|94
1624436700000|2021-06-23 08:25:00|7453.8|7438.8|7456.1|7441.1|7456.1|7441.1|7453.5|7438.5|51
1624437000000|2021-06-23 08:30:00|7455.8|7440.8|7455.6|7440.6|7455.8|7440.8|7454.4|7439.4|60
1624437300000|2021-06-23 08:35:00|7455.7|7440.7|7457.9|7442.9|7458.2|7443.2|7455.7|7440.7|64
1624437600000|2021-06-23 08:40:00|7458.2|7443.2|7458.3|7443.3|7458.9|7443.9|7457.2|7442.2|60
1624437900000|2021-06-23 08:45:00|7458.4|7443.4|7457.8|7442.8|7458.4|7443.4|7457.4|7442.4|64
1624438200000|2021-06-23 08:50:00|7457.9|7442.9|7458.4|7443.4|7458.4|7443.4|7457.7|7442.7|26
1624438500000|2021-06-23 08:55:00|7458.5|7443.5|7459.7|7444.7|7459.8|7444.8|7458.1|7443.1|27
1624438800000|2021-06-23 09:00:00|7459.6|7444.6|7462.7|7447.7|7463.7|7448.7|7459.6|7444.6|64
1624439100000|2021-06-23 09:05:00|7462.4|7447.4|7463.2|7448.2|7463.8|7448.8|7462.1|7447.1|57
1624439400000|2021-06-23 09:10:00|7463.4|7448.4|7465.6|7450.6|7466.9|7451.9|7463.4|7448.4|85
1624439700000|2021-06-23 09:15:00|7465.7|7450.7|7465.9|7450.9|7465.9|7450.9|7465|7450|46
1624440000000|2021-06-23 09:20:00|7466.2|7451.2|7463.7|7448.7|7467.7|7452.7|7463.2|7448.2|67
1624440300000|2021-06-23 09:25:00|7463.8|7448.8|7463.4|7448.4|7465.5|7450.5|7463.2|7448.2|108
1624440600000|2021-06-23 09:30:00|7463.5|7448.5|7461.7|7446.7|7463.8|7448.8|7461.6|7446.6|38
1624440900000|2021-06-23 09:35:00|7461.6|7446.6|7461.2|7446.2|7462.2|7447.2|7460.7|7445.7|53
1624441200000|2021-06-23 09:40:00|7460.7|7445.7|7461|7446|7462.8|7447.8|7460.4|7445.4|45
1624441500000|2021-06-23 09:45:00|7460.7|7445.7|7463.2|7448.2|7464|7449|7460|7445|93
1624441800000|2021-06-23 09:50:00|7462.8|7447.8|7461.5|7446.5|7463.7|7448.7|7461.5|7446.5|51
1624442100000|2021-06-23 09:55:00|7461.6|7446.6|7461|7446|7462.1|7447.1|7460.9|7445.9|21
1624442400000|2021-06-23 10:00:00|7460.5|7445.5|7460.3|7445.3|7460.7|7445.7|7458.9|7443.9|76
1624442700000|2021-06-23 10:05:00|7460.2|7445.2|7460.1|7445.1|7460.9|7445.9|7459.7|7444.7|59
1624443000000|2021-06-23 10:10:00|7460.9|7445.9|7460.1|7445.1|7461.1|7446.1|7460.1|7445.1|20
1624443300000|2021-06-23 10:15:00|7460|7445|7458.3|7443.3|7460|7445|7457.6|7442.6|34
1624443600000|2021-06-23 10:20:00|7458.2|7443.2|7456.1|7441.1|7458.2|7443.2|7454.8|7439.8|54
1624443900000|2021-06-23 10:25:00|7456|7441|7458|7443|7458.2|7443.2|7456|7441|51
1624444200000|2021-06-23 10:30:00|7457.9|7442.9|7456|7441|7457.9|7442.9|7455.9|7440.9|27
1624444500000|2021-06-23 10:35:00|7456.2|7441.2|7457.2|7442.2|7458|7443|7456.2|7441.2|50
1624444800000|2021-06-23 10:40:00|7457.1|7442.1|7458|7443|7458.1|7443.1|7456.9|7441.9|38
1624445100000|2021-06-23 10:45:00|7457.9|7442.9|7457.9|7442.9|7458|7443|7457.6|7442.6|12
1624445400000|2021-06-23 10:50:00|7458|7443|7457|7442|7458|7443|7457|7442|7
1624445700000|2021-06-23 10:55:00|7456.9|7441.9|7458.9|7443.9|7459.2|7444.2|7456.9|7441.9|30
1624446000000|2021-06-23 11:00:00|7459|7444|7458|7443|7459.3|7444.3|7457.8|7442.8|50
1624446300000|2021-06-23 11:05:00|7457.9|7442.9|7459.4|7444.4|7459.4|7444.4|7457.9|7442.9|51
1624446600000|2021-06-23 11:10:00|7459.5|7444.5|7460|7445|7460.5|7445.5|7459.5|7444.5|37
1624446900000|2021-06-23 11:15:00|7460.3|7445.3|7460.1|7445.1|7460.5|7445.5|7460|7445|12
1624447200000|2021-06-23 11:20:00|7460|7445|7461|7446|7461.6|7446.6|7459.9|7444.9|68
1624447500000|2021-06-23 11:25:00|7461.1|7446.1|7461|7446|7461.2|7446.2|7461|7446|9
1624447800000|2021-06-23 11:30:00|7460.8|7445.8|7461.1|7436.1|7463.1|7445.8|7458.4|7436.1|18
1624448100000|2021-06-23 11:35:00|7461.4|7436.4|7459.5|7434.5|7461.9|7436.9|7459.1|7434.1|21
1624448400000|2021-06-23 11:40:00|7460.4|7435.4|7459.7|7434.7|7460.5|7435.5|7457.9|7432.9|39
1624448700000|2021-06-23 11:45:00|7459.6|7434.6|7460.2|7435.2|7460.2|7435.2|7459.6|7434.6|6
1624449000000|2021-06-23 11:50:00|7460.1|7435.1|7456.1|7441.1|7460.1|7441.1|7454.1|7434.4|30
1624449300000|2021-06-23 11:55:00|7455.9|7440.9|7455.9|7440.9|7456.1|7441.1|7455.8|7440.8|16
1624449600000|2021-06-23 12:00:00|7456.2|7441.2|7455.3|7440.3|7456.5|7441.5|7454.9|7439.9|29
1624449900000|2021-06-23 12:05:00|7455.2|7440.2|7454.9|7439.9|7455.3|7440.3|7454.8|7439.8|16
1624450200000|2021-06-23 12:10:00|7454.8|7439.8|7457|7432|7458.2|7439.9|7452.1|7432|48
1624450500000|2021-06-23 12:15:00|7456.9|7431.9|7452.5|7437.5|7457.3|7437.8|7451.9|7431.9|39
1624450800000|2021-06-23 12:20:00|7452.6|7437.6|7452.3|7437.3|7458.2|7438.4|7451.7|7432|85
1624451100000|2021-06-23 12:25:00|7452.5|7437.5|7453.7|7438.7|7453.9|7438.9|7452.3|7437.3|21
1624451400000|2021-06-23 12:30:00|7453.8|7438.8|7453.5|7438.5|7453.8|7438.8|7452.9|7437.9|28
1624451700000|2021-06-23 12:35:00|7453.3|7438.3|7453.7|7438.7|7454|7439|7453.1|7438.1|24
1624452000000|2021-06-23 12:40:00|7453.8|7438.8|7453.6|7438.6|7453.8|7438.8|7453.6|7438.6|17
1624452300000|2021-06-23 12:45:00|7453.7|7438.7|7452.7|7437.7|7453.7|7438.7|7452.7|7437.7|11
1624452600000|2021-06-23 12:50:00|7452.6|7437.6|7451.4|7436.4|7452.7|7437.7|7451.3|7436.3|18
1624452900000|2021-06-23 12:55:00|7451.3|7436.3|7449.1|7434.1|7461.3|7436.6|7449.1|7426.9|81
1624453200000|2021-06-23 13:00:00|7449.2|7434.2|7448.2|7433.2|7454.6|7435.2|7446.5|7429.2|94
1624453500000|2021-06-23 13:05:00|7448.4|7433.4|7447.9|7432.9|7448.4|7433.4|7447|7432|16
1624453800000|2021-06-23 13:10:00|7447.8|7432.8|7455|7430|7455|7435.1|7447.1|7430|12
1624454100000|2021-06-23 13:15:00|7454.9|7429.9|7448|7433|7455.1|7434|7447.8|7427.7|31
1624454400000|2021-06-23 13:20:00|7447.9|7432.9|7450.8|7425.8|7450.8|7433.1|7445.8|7424.8|26
1624454700000|2021-06-23 13:25:00|7450.7|7425.7|7445.9|7430.9|7451.2|7431.3|7444.9|7425.7|20
1624455000000|2021-06-23 13:30:00|7446|7431|7445.7|7430.7|7446.2|7431.2|7445.7|7430.7|32
1624455300000|2021-06-23 13:35:00|7445.6|7430.6|7444.9|7429.9|7445.9|7430.9|7444.8|7429.8|19
1624455600000|2021-06-23 13:40:00|7444.7|7429.7|7445.8|7430.8|7446|7431|7444.7|7429.7|11
1624455900000|2021-06-23 13:45:00|7445.6|7430.6|7448.3|7423.3|7448.5|7430.6|7442.1|7421.8|75
1624456200000|2021-06-23 13:50:00|7448.5|7423.5|7448.2|7423.2|7449.1|7429|7443.9|7422.9|24
1624456500000|2021-06-23 13:55:00|7448.1|7423.1|7447.6|7422.6|7448.2|7423.2|7447.6|7422.6|24
1624456800000|2021-06-23 14:00:00|7447.7|7422.7|7449.2|7424.2|7449.3|7428.8|7443.8|7422.6|36
1624457100000|2021-06-23 14:05:00|7444.4|7429.4|7443.3|7428.3|7445.3|7430.3|7443.3|7428.3|25
1624457400000|2021-06-23 14:10:00|7443.5|7428.5|7444.1|7429.1|7444.1|7429.1|7443.2|7428.2|20
1624457700000|2021-06-23 14:15:00|7444|7429|7447.9|7422.9|7448|7429.3|7442.3|7422.7|20
1624458000000|2021-06-23 14:20:00|7448.3|7423.3|7447.5|7422.5|7449|7428.9|7443.5|7422.1|48
1624458300000|2021-06-23 14:25:00|7447.6|7422.6|7448.5|7423.5|7448.7|7423.7|7447.5|7422.5|46
1624458600000|2021-06-23 14:30:00|7449.3|7424.3|7442.7|7427.7|7449.4|7429.4|7442.7|7422.4|46
1624458900000|2021-06-23 14:35:00|7442.9|7427.9|7442.6|7427.6|7442.9|7427.9|7442.4|7427.4|39
1624459200000|2021-06-23 14:40:00|7448.2|7423.2|7444.1|7429.1|7448.3|7429.4|7443|7423.2|26
1624459500000|2021-06-23 14:45:00|7444.2|7429.2|7444.2|7429.2|7444.3|7429.3|7444.2|7429.2|3
1624459800000|2021-06-23 14:50:00|7444.5|7429.5|7444.6|7429.6|7445.1|7430.1|7444.4|7429.4|19
1624460100000|2021-06-23 14:55:00|7444.7|7429.7|7447.1|7432.1|7447.1|7432.1|7444.7|7429.7|25
1624460400000|2021-06-23 15:00:00|7446.7|7431.7|7449.5|7434.5|7450.3|7435.3|7446.5|7431.5|39
1624460700000|2021-06-23 15:05:00|7449.6|7434.6|7450.1|7435.1|7450.5|7435.5|7449.6|7434.6|18
1624461000000|2021-06-23 15:10:00|7450.3|7435.3|7457.9|7432.9|7458.3|7436.9|7450.3|7431.1|35
1624461300000|2021-06-23 15:15:00|7457.8|7432.8|7454.8|7429.8|7457.8|7436.5|7450|7428.8|41
1624461600000|2021-06-23 15:20:00|7454.9|7429.9|7454.6|7429.6|7455|7433.9|7448.9|7429.1|17
1624461900000|2021-06-23 15:25:00|7455|7430|7450.1|7435.1|7455.2|7435.1|7449.3|7430|15
1624462200000|2021-06-23 15:30:00|7450.7|7435.7|7457.5|7432.5|7457.5|7436.1|7450.1|7431|84
1624462500000|2021-06-23 15:35:00|7456.8|7431.8|7455.5|7430.5|7456.8|7431.8|7455.5|7430.5|16
1624462800000|2021-06-23 15:40:00|7455.3|7430.3|7455.3|7430.3|7455.3|7430.3|7455.3|7430.3|1
1624463100000|2021-06-23 15:45:00|7455.4|7430.4|7455.1|7430.1|7455.5|7435|7448.7|7430.1|15
1624464000000|2021-06-23 16:00:00|7455.5|7430.5|7455.4|7430.4|7455.7|7430.7|7455.4|7430.4|11
1624464300000|2021-06-23 16:05:00|7455.3|7430.3|7455.3|7430.3|7455.7|7430.7|7455.3|7430.3|23
1624464600000|2021-06-23 16:10:00|7455.6|7430.6|7455.6|7430.6|7455.6|7430.6|7455.6|7430.6|1
1624464900000|2021-06-23 16:15:00|7455.3|7430.3|7455.4|7430.4|7455.4|7434.8|7449.1|7428.3|30
1624465200000|2021-06-23 16:20:00|7450.1|7435.1|7448.9|7433.9|7454.4|7435.4|7448.9|7427.6|16
1624465500000|2021-06-23 16:25:00|7452.9|7427.9|7453.7|7428.7|7453.9|7428.9|7452.2|7427.2|64
1624465800000|2021-06-23 16:30:00|7453.8|7428.8|7453.9|7428.9|7454.2|7429.2|7452.1|7427.1|43
1624466100000|2021-06-23 16:35:00|7454|7429|7453.2|7438.2|7457.5|7438.3|7452.1|7427.1|58
1624466400000|2021-06-23 16:40:00|7457.3|7432.3|7458.4|7433.4|7459.5|7438.9|7453.3|7431.8|100
1624466700000|2021-06-23 16:45:00|7457.1|7432.1|7458.5|7433.5|7458.8|7433.8|7457.1|7432.1|48
1624467000000|2021-06-23 16:50:00|7457.4|7432.4|7457.6|7432.6|7458.7|7433.7|7457|7432|49
1624467300000|2021-06-23 16:55:00|7458.7|7433.7|7457.8|7432.8|7458.7|7433.7|7457.5|7432.5|36
1624467600000|2021-06-23 17:00:00|7457.7|7432.7|7458.6|7433.6|7459.9|7434.9|7457.7|7432.7|19
1624467900000|2021-06-23 17:05:00|7459.9|7434.9|7458.2|7433.2|7459.9|7434.9|7457.9|7432.9|39
1624468200000|2021-06-23 17:10:00|7459.6|7434.6|7462.4|7437.4|7463.5|7438.5|7458.2|7433.2|55
1624468500000|2021-06-23 17:15:00|7462.3|7437.3|7458.8|7433.8|7462.3|7440|7455|7433.8|34
1624468800000|2021-06-23 17:20:00|7459.9|7434.9|7458.4|7433.4|7460.1|7435.1|7457.4|7432.4|82
1624469100000|2021-06-23 17:25:00|7457.4|7432.4|7459.1|7434.1|7459.3|7434.3|7457.3|7432.3|92
1624469400000|2021-06-23 17:30:00|7458.1|7433.1|7457.6|7432.6|7459.1|7434.1|7457.6|7432.6|65
1624469700000|2021-06-23 17:35:00|7457.7|7432.7|7457.1|7432.1|7458.3|7433.3|7457.1|7432.1|78
1624470000000|2021-06-23 17:40:00|7458|7433|7457.1|7432.1|7458|7433|7456.8|7431.8|45
1624470300000|2021-06-23 17:45:00|7457.9|7432.9|7457.4|7432.4|7458.2|7433.2|7457.1|7432.1|87
1624470600000|2021-06-23 17:50:00|7458.1|7433.1|7457.1|7432.1|7458.4|7433.4|7457.1|7432.1|48
1624470900000|2021-06-23 17:55:00|7457.9|7432.9|7458.1|7433.1|7458.4|7433.4|7457|7432|59
1624471200000|2021-06-23 18:00:00|7457.6|7432.6|7458.1|7433.1|7458.4|7433.4|7457.6|7432.6|35
1624471500000|2021-06-23 18:05:00|7457.1|7432.1|7458.1|7433.1|7458.5|7433.5|7457.1|7432.1|18
1624471800000|2021-06-23 18:10:00|7458.3|7433.3|7458.5|7433.5|7458.6|7433.6|7458.1|7433.1|32
1624472100000|2021-06-23 18:15:00|7458.1|7433.1|7457.2|7432.2|7458.6|7433.6|7457.2|7432.2|31
1624472400000|2021-06-23 18:20:00|7457.1|7432.1|7457.2|7432.2|7457.8|7432.8|7457.1|7432.1|11
1624472700000|2021-06-23 18:25:00|7457.1|7432.1|7457|7432|7457.1|7432.1|7456.9|7431.9|4
1624473000000|2021-06-23 18:30:00|7457.2|7432.2|7458.2|7433.2|7458.2|7438.7|7452.9|7432.2|10
1624473600000|2021-06-23 18:40:00|7458.7|7433.7|7458.8|7433.8|7458.8|7433.8|7458.7|7433.7|2
1624473900000|2021-06-23 18:45:00|7458.9|7433.9|7454|7439|7459.1|7439.1|7454|7433.8|10
1624474200000|2021-06-23 18:50:00|7453.9|7438.9|7453.8|7438.8|7453.9|7438.9|7453.8|7438.8|2
1624474500000|2021-06-23 18:55:00|7453.9|7438.9|7454.6|7439.6|7454.6|7439.6|7453.6|7438.6|10
1624475100000|2021-06-23 19:05:00|7454|7439|7454.7|7439.7|7454.7|7439.7|7453.6|7438.6|10
1624475400000|2021-06-23 19:10:00|7454.8|7439.8|7454.6|7439.6|7454.8|7439.8|7454.5|7439.5|5
1624475700000|2021-06-23 19:15:00|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|1
1624476300000|2021-06-23 19:25:00|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|1
1624477200000|2021-06-23 19:40:00|7454.7|7439.7|7454.9|7439.9|7454.9|7439.9|7454.7|7439.7|2
1624477500000|2021-06-23 19:45:00|7455.1|7440.1|7455.5|7440.5|7455.7|7440.7|7455.1|7440.1|7
1624477800000|2021-06-23 19:50:00|7455.6|7440.6|7457.2|7442.2|7457.3|7442.3|7455.5|7440.5|12
1624478100000|2021-06-23 19:55:00|7457|7442|7457.7|7442.7|7457.7|7442.7|7456.9|7441.9|10
1624498200000|2021-06-24 01:30:00|7459.8|7434.8|7459.8|7434.8|7459.8|7434.8|7459.8|7434.8|1
1624499100000|2021-06-24 01:45:00|7457.5|7432.5|7457.5|7432.5|7457.5|7432.5|7457.5|7432.5|1
1624499400000|2021-06-24 01:50:00|7458|7433|7457.5|7432.5|7460|7435|7457.1|7432.1|10
1624499700000|2021-06-24 01:55:00|7455|7430|7455.1|7430.1|7456.1|7431.1|7453|7428|6
1624500000000|2021-06-24 02:00:00|7455.6|7430.6|7455.1|7430.1|7455.6|7430.6|7455.1|7430.1|2
1624500600000|2021-06-24 02:10:00|7457.6|7432.6|7457.6|7432.6|7457.6|7432.6|7457.6|7432.6|1
1624500900000|2021-06-24 02:15:00|7458.5|7433.5|7458.5|7433.5|7458.5|7433.5|7458.5|7433.5|1
1624501800000|2021-06-24 02:30:00|7457.5|7432.5|7457.5|7432.5|7457.5|7432.5|7457.5|7432.5|1
1624503000000|2021-06-24 02:50:00|7455.5|7430.5|7455.5|7430.5|7455.5|7430.5|7455.5|7430.5|1
1624503300000|2021-06-24 02:55:00|7457.5|7432.5|7457.5|7432.5|7457.5|7432.5|7457.5|7432.5|1
1624504200000|2021-06-24 03:10:00|7458.5|7433.5|7458.5|7433.5|7458.8|7433.8|7458.3|7433.3|4
1624504500000|2021-06-24 03:15:00|7458.8|7433.8|7458.3|7433.3|7458.8|7433.8|7458.3|7433.3|2
1624504800000|2021-06-24 03:20:00|7458.8|7433.8|7460.5|7435.5|7460.6|7435.6|7458.8|7433.8|3
1624505100000|2021-06-24 03:25:00|7460.3|7435.3|7457.3|7432.3|7460.3|7435.3|7457.3|7432.3|6
1624505400000|2021-06-24 03:30:00|7456.8|7431.8|7459.3|7434.3|7461.3|7436.3|7456.8|7431.8|27
1624505700000|2021-06-24 03:35:00|7454.4|7439.4|7454.3|7439.3|7454.8|7439.8|7453.8|7438.8|19
1624506000000|2021-06-24 03:40:00|7454.8|7439.8|7456.8|7441.8|7456.8|7441.8|7454.8|7439.8|7
1624506300000|2021-06-24 03:45:00|7456.3|7441.3|7456.3|7441.3|7457|7442|7455.3|7440.3|12
1624506600000|2021-06-24 03:50:00|7454.9|7439.9|7457.3|7442.3|7461.8|7442.3|7454.6|7432.6|16
1624506900000|2021-06-24 03:55:00|7457.4|7442.4|7459.3|7444.3|7459.9|7444.9|7457.3|7442.3|20
1624507200000|2021-06-24 04:00:00|7459.5|7444.5|7458.8|7443.8|7459.8|7444.8|7458.1|7443.1|16
1624507500000|2021-06-24 04:05:00|7458.9|7443.9|7462.8|7437.8|7462.8|7444.8|7457.3|7436.1|12
1624507800000|2021-06-24 04:10:00|7461.1|7436.1|7460.6|7435.6|7462.3|7437.3|7460.1|7435.1|15
1624508100000|2021-06-24 04:15:00|7460.5|7435.5|7456|7441|7461.8|7441.3|7454.8|7434.3|23
1624508400000|2021-06-24 04:20:00|7456.1|7441.1|7460.6|7435.6|7460.6|7441.4|7455.6|7435.6|6
1624508700000|2021-06-24 04:25:00|7460.8|7435.8|7459.8|7434.8|7461.3|7436.3|7459.3|7434.3|23
1624509000000|2021-06-24 04:30:00|7454.8|7439.8|7452.7|7437.7|7455.3|7440.3|7452.3|7437.3|33
1624509300000|2021-06-24 04:35:00|7452.4|7437.4|7452.5|7437.5|7453.5|7438.5|7452.2|7437.2|52
1624509600000|2021-06-24 04:40:00|7452.3|7437.3|7454.9|7439.9|7461.3|7441.7|7451.3|7436.2|90
1624509900000|2021-06-24 04:45:00|7454.8|7439.8|7453.1|7438.1|7456.9|7441.9|7452.9|7437.9|114
1624510200000|2021-06-24 04:50:00|7453|7438|7456.4|7441.4|7456.5|7441.5|7453|7438|84
1624510500000|2021-06-24 04:55:00|7456.5|7441.5|7458|7443|7458.5|7443.5|7456.2|7441.2|54
1624510800000|2021-06-24 05:00:00|7457.8|7442.8|7458.8|7443.8|7460.1|7445.1|7457.8|7442.8|38
1624511100000|2021-06-24 05:05:00|7458.5|7443.5|7458.3|7443.3|7458.5|7443.5|7456.3|7441.3|34
1624511400000|2021-06-24 05:10:00|7458.1|7443.1|7457.4|7442.4|7458.1|7443.1|7456.8|7441.8|18
1624511700000|2021-06-24 05:15:00|7457.1|7442.1|7455.7|7440.7|7457.5|7442.5|7455.2|7440.2|39
1624512000000|2021-06-24 05:20:00|7455.4|7440.4|7455|7440|7455.8|7440.8|7454.8|7439.8|48
1624512300000|2021-06-24 05:25:00|7454.5|7439.5|7455.8|7440.8|7456.4|7441.4|7454.4|7439.4|48
1624512600000|2021-06-24 05:30:00|7455.9|7440.9|7456.8|7441.8|7457|7442|7455.9|7440.9|11
1624512900000|2021-06-24 05:35:00|7456.7|7441.7|7456.1|7441.1|7456.8|7441.8|7456.1|7441.1|9
1624513200000|2021-06-24 05:40:00|7456.7|7441.7|7456|7441|7456.8|7441.8|7455.8|7440.8|18
1624513500000|2021-06-24 05:45:00|7455.9|7440.9|7455|7440|7456.1|7441.1|7455|7440|41
1624513800000|2021-06-24 05:50:00|7455.1|7440.1|7453.8|7438.8|7455.1|7440.1|7452.3|7437.3|57
1624514100000|2021-06-24 05:55:00|7453.1|7438.1|7454.3|7439.3|7454.9|7439.9|7453.1|7438.1|35
1624514400000|2021-06-24 06:00:00|7454.4|7439.4|7455.6|7440.6|7455.8|7440.8|7454.2|7439.2|53
1624514700000|2021-06-24 06:05:00|7455.7|7440.7|7454.8|7439.8|7456.6|7441.6|7454.8|7439.8|63
1624515000000|2021-06-24 06:10:00|7454.6|7439.6|7456|7441|7456|7441|7454.6|7439.6|43
1624515300000|2021-06-24 06:15:00|7455.9|7440.9|7455.6|7440.6|7456|7441|7455.4|7440.4|22
1624515600000|2021-06-24 06:20:00|7455.5|7440.5|7454.4|7439.4|7455.6|7440.6|7453.1|7438.1|63
1624515900000|2021-06-24 06:25:00|7454.3|7439.3|7454.1|7439.1|7454.5|7439.5|7453.8|7438.8|30
1624516200000|2021-06-24 06:30:00|7454.2|7439.2|7455.2|7440.2|7455.3|7440.3|7453.6|7438.6|43
1624516500000|2021-06-24 06:35:00|7455.1|7440.1|7454.2|7439.2|7455.1|7440.1|7453.2|7438.2|46
1624516800000|2021-06-24 06:40:00|7454.3|7439.3|7456.3|7441.3|7456.5|7441.5|7454.2|7439.2|59
1624517100000|2021-06-24 06:45:00|7456.2|7441.2|7455.8|7440.8|7456.3|7441.3|7455.7|7440.7|14
1624517400000|2021-06-24 06:50:00|7455.4|7440.4|7455.3|7440.3|7456.3|7441.3|7454.1|7439.1|46
1624517700000|2021-06-24 06:55:00|7455.2|7440.2|7455.6|7440.6|7455.6|7440.6|7453.2|7438.2|65
1624518000000|2021-06-24 07:00:00|7455.3|7440.3|7455.8|7440.8|7456.3|7441.3|7455.1|7440.1|36
1624518300000|2021-06-24 07:05:00|7456.1|7441.1|7455|7440|7456.2|7441.2|7454.5|7439.5|41
1624518600000|2021-06-24 07:10:00|7454.8|7439.8|7454.6|7439.6|7455.6|7440.6|7454.6|7439.6|46
1624518900000|2021-06-24 07:15:00|7454.8|7439.8|7456.2|7441.2|7456.3|7441.3|7453.4|7438.4|50
1624519200000|2021-06-24 07:20:00|7456.3|7441.3|7456.8|7441.8|7456.8|7441.8|7455.8|7440.8|14
1624519500000|2021-06-24 07:25:00|7456.1|7441.1|7456.6|7441.6|7456.8|7441.8|7455.6|7440.6|24
1624519800000|2021-06-24 07:30:00|7456.5|7441.5|7455.8|7440.8|7456.6|7441.6|7454.8|7439.8|37
1624520100000|2021-06-24 07:35:00|7456.2|7441.2|7454.8|7439.8|7457.8|7442.8|7454.5|7439.5|31
1624520400000|2021-06-24 07:40:00|7454.5|7439.5|7455.2|7440.2|7455.8|7440.8|7454.3|7439.3|65
1624520700000|2021-06-24 07:45:00|7455.3|7440.3|7455.5|7440.5|7455.8|7440.8|7455.2|7440.2|31
1624521000000|2021-06-24 07:50:00|7455.6|7440.6|7457.3|7442.3|7457.6|7442.6|7455.5|7440.5|19
1624521300000|2021-06-24 07:55:00|7457.4|7442.4|7456.1|7441.1|7457.4|7442.4|7455.8|7440.8|45
1624521600000|2021-06-24 08:00:00|7456|7441|7456.1|7441.1|7456.1|7441.1|7455.5|7440.5|32
1624521900000|2021-06-24 08:05:00|7456|7441|7456|7441|7456.1|7441.1|7455.7|7440.7|8
1624522200000|2021-06-24 08:10:00|7455.8|7440.8|7455|7440|7456.1|7441.1|7454.3|7439.3|42
1624522500000|2021-06-24 08:15:00|7454.8|7439.8|7452.6|7437.6|7454.8|7439.8|7452.6|7437.6|47
1624522800000|2021-06-24 08:20:00|7452.9|7437.9|7454.8|7439.8|7455|7440|7452.9|7437.9|38
1624523100000|2021-06-24 08:25:00|7454.7|7439.7|7454|7439|7454.8|7439.8|7453.9|7438.9|27
1624523400000|2021-06-24 08:30:00|7454.5|7439.5|7456.1|7441.1|7456.1|7441.1|7453.9|7438.9|45
1624523700000|2021-06-24 08:35:00|7455.9|7440.9|7457.3|7442.3|7457.6|7442.6|7455.7|7440.7|47
1624524000000|2021-06-24 08:40:00|7457.4|7442.4|7459.6|7444.6|7459.7|7444.7|7457.3|7442.3|34
1624524300000|2021-06-24 08:45:00|7459.3|7444.3|7457.7|7442.7|7459.3|7444.3|7456.6|7441.6|41
1624524600000|2021-06-24 08:50:00|7457.6|7442.6|7455.7|7440.7|7457.6|7442.6|7455.7|7440.7|12
1624524900000|2021-06-24 08:55:00|7456|7441|7456.7|7441.7|7458|7443|7455.9|7440.9|12
1624525200000|2021-06-24 09:00:00|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7454.8|7439.8|30
1624525500000|2021-06-24 09:05:00|7456.2|7441.2|7456|7441|7456.3|7441.3|7455.9|7440.9|16
1624525800000|2021-06-24 09:10:00|7456.1|7441.1|7456.3|7441.3|7457.5|7442.5|7455.9|7440.9|21
1624526100000|2021-06-24 09:15:00|7456.2|7441.2|7455.5|7440.5|7456.8|7441.8|7455|7440|27
1624526400000|2021-06-24 09:20:00|7455.6|7440.6|7455.3|7440.3|7456.6|7441.6|7453|7438|67
1624526700000|2021-06-24 09:25:00|7455.2|7440.2|7455.4|7440.4|7456.4|7441.4|7454.3|7439.3|32
1624527000000|2021-06-24 09:30:00|7455.3|7440.3|7454.5|7439.5|7455.5|7440.5|7454.5|7439.5|11
1624527300000|2021-06-24 09:35:00|7454|7439|7453.6|7438.6|7454.4|7439.4|7453.6|7438.6|14
1624527600000|2021-06-24 09:40:00|7453.2|7438.2|7453.7|7438.7|7454.3|7439.3|7452.7|7437.7|39
1624527900000|2021-06-24 09:45:00|7453.5|7438.5|7452.8|7437.8|7453.6|7438.6|7452|7437|69
1624528200000|2021-06-24 09:50:00|7452.9|7437.9|7453.1|7438.1|7453.9|7438.9|7452.4|7437.4|29
1624528500000|2021-06-24 09:55:00|7453|7438|7448.1|7433.1|7453|7438|7446.9|7431.9|128
1624528800000|2021-06-24 10:00:00|7448.2|7433.2|7447.9|7432.9|7448.5|7433.5|7446.2|7431.2|77
1624529100000|2021-06-24 10:05:00|7447.8|7432.8|7448.7|7433.7|7448.8|7433.8|7447.7|7432.7|46
1624529400000|2021-06-24 10:10:00|7448.6|7433.6|7449.6|7434.6|7450.1|7435.1|7448.6|7433.6|29
1624529700000|2021-06-24 10:15:00|7449.5|7434.5|7449.4|7434.4|7449.7|7434.7|7448.4|7433.4|28
1624530000000|2021-06-24 10:20:00|7449.6|7434.6|7449|7434|7449.9|7434.9|7448.4|7433.4|19
1624530300000|2021-06-24 10:25:00|7448.9|7433.9|7448.3|7433.3|7448.9|7433.9|7447.4|7432.4|37
1624530600000|2021-06-24 10:30:00|7448.1|7433.1|7447.7|7432.7|7448.1|7433.1|7447|7432|14
1624530900000|2021-06-24 10:35:00|7447.6|7432.6|7449.2|7434.2|7449.4|7434.4|7447.6|7432.6|33
1624531200000|2021-06-24 10:40:00|7449|7434|7449.6|7434.6|7450.2|7435.2|7449|7434|32
1624531500000|2021-06-24 10:45:00|7449.9|7434.9|7450|7435|7451.1|7436.1|7449|7434|40
1624531800000|2021-06-24 10:50:00|7449.7|7434.7|7450.3|7435.3|7450.8|7435.8|7449.5|7434.5|43
1624532100000|2021-06-24 10:55:00|7450|7435|7449.5|7434.5|7450|7435|7449.5|7434.5|16
1624532400000|2021-06-24 11:00:00|7449.4|7434.4|7449.8|7434.8|7450|7435|7449.2|7434.2|62
1624532700000|2021-06-24 11:05:00|7449.6|7434.6|7450.9|7435.9|7451.5|7436.5|7449.5|7434.5|25
1624533000000|2021-06-24 11:10:00|7451|7436|7452.2|7437.2|7452.8|7437.8|7450.8|7435.8|34
1624533300000|2021-06-24 11:15:00|7452.1|7437.1|7452.2|7437.2|7452.3|7437.3|7451.9|7436.9|12
1624533600000|2021-06-24 11:20:00|7451.9|7436.9|7450.4|7435.4|7452.3|7437.3|7450.3|7435.3|47
1624533900000|2021-06-24 11:25:00|7450.3|7435.3|7449.6|7434.6|7450.6|7435.6|7449.6|7434.6|19
1624534200000|2021-06-24 11:30:00|7453.9|7428.9|7450.1|7435.1|7453.9|7435.4|7449.9|7428.2|21
1624534500000|2021-06-24 11:35:00|7450|7435|7452.4|7427.4|7453.8|7435|7448|7427.4|18
1624534800000|2021-06-24 11:40:00|7452.2|7427.2|7447.7|7432.7|7453|7432.7|7447.1|7427|15
1624535100000|2021-06-24 11:45:00|7447.6|7432.6|7451.6|7426.6|7451.6|7432.6|7445.4|7424.6|23
1624535400000|2021-06-24 11:50:00|7452|7427|7447.2|7432.2|7452.3|7432.3|7446.3|7426.3|32
1624535700000|2021-06-24 11:55:00|7447.4|7432.4|7447.8|7432.8|7448|7433|7446.3|7431.3|23
1624536000000|2021-06-24 12:00:00|7448|7433|7448.7|7433.7|7449.1|7434.1|7447.8|7432.8|72
1624536300000|2021-06-24 12:05:00|7448.6|7433.6|7449.2|7434.2|7449.4|7434.4|7448.5|7433.5|16
1624536600000|2021-06-24 12:10:00|7449.1|7434.1|7449.2|7434.2|7449.2|7434.2|7448.9|7433.9|4
1624536900000|2021-06-24 12:15:00|7449.3|7434.3|7449|7434|7449.4|7434.4|7449|7434|20
1624537200000|2021-06-24 12:20:00|7449.2|7434.2|7448.6|7433.6|7449.4|7434.4|7448.6|7433.6|19
1624537500000|2021-06-24 12:25:00|7448.7|7433.7|7448.8|7433.8|7448.9|7433.9|7448.6|7433.6|16
1624537800000|2021-06-24 12:30:00|7448.7|7433.7|7448.6|7433.6|7448.7|7433.7|7447.7|7432.7|9
1624538100000|2021-06-24 12:35:00|7448.5|7433.5|7448.6|7433.6|7448.6|7433.6|7448.5|7433.5|10
1624538400000|2021-06-24 12:40:00|7448.5|7433.5|7448.5|7433.5|7448.6|7433.6|7448.5|7433.5|5
1624538700000|2021-06-24 12:45:00|7448.6|7433.6|7448.5|7433.5|7448.6|7433.6|7448.5|7433.5|4
1624539000000|2021-06-24 12:50:00|7448.4|7433.4|7445.6|7430.6|7448.4|7433.4|7445|7430|37
1624539300000|2021-06-24 12:55:00|7445.7|7430.7|7446.1|7431.1|7446.1|7431.1|7445.5|7430.5|24
1624539600000|2021-06-24 13:00:00|7446.2|7431.2|7447.1|7432.1|7447.3|7432.3|7446.2|7431.2|25
1624539900000|2021-06-24 13:05:00|7447|7432|7447.7|7432.7|7448.5|7433.5|7447|7432|15
1624540200000|2021-06-24 13:10:00|7447.1|7432.1|7447.8|7432.8|7448|7433|7447|7432|18
1624540500000|2021-06-24 13:15:00|7447.9|7432.9|7447.9|7432.9|7447.9|7432.9|7447.7|7432.7|15
1624540800000|2021-06-24 13:20:00|7448.1|7433.1|7448.1|7433.1|7448.3|7433.3|7447.6|7432.6|48
1624541100000|2021-06-24 13:25:00|7448.2|7433.2|7448.5|7433.5|7448.7|7433.7|7448.2|7433.2|12
1624541400000|2021-06-24 13:30:00|7448.1|7433.1|7448.6|7433.6|7448.7|7433.7|7447.6|7432.6|13
1624541700000|2021-06-24 13:35:00|7448.3|7433.3|7448.3|7433.3|7448.4|7433.4|7448.3|7433.3|3
1624542000000|2021-06-24 13:40:00|7448.2|7433.2|7446.8|7431.8|7448.2|7433.2|7445.3|7430.3|18
1624542300000|2021-06-24 13:45:00|7446.9|7431.9|7447.9|7432.9|7448.1|7433.1|7446.9|7431.9|12
1624542600000|2021-06-24 13:50:00|7448|7433|7448.5|7433.5|7448.5|7433.5|7447.9|7432.9|55
1624542900000|2021-06-24 13:55:00|7448.1|7433.1|7447.8|7432.8|7448.2|7433.2|7447.8|7432.8|16
1624543200000|2021-06-24 14:00:00|7447.9|7432.9|7447.8|7432.8|7447.9|7432.9|7447.8|7432.8|18
1624543500000|2021-06-24 14:05:00|7447.9|7432.9|7447.5|7432.5|7447.9|7432.9|7446.9|7431.9|18
1624543800000|2021-06-24 14:10:00|7447.4|7432.4|7447.4|7432.4|7447.6|7432.6|7447.3|7432.3|7
1624544100000|2021-06-24 14:15:00|7446.9|7431.9|7446.7|7431.7|7446.9|7431.9|7446.7|7431.7|3
1624544400000|2021-06-24 14:20:00|7446.3|7431.3|7447.5|7432.5|7447.5|7432.5|7446.3|7431.3|10
1624544700000|2021-06-24 14:25:00|7447.4|7432.4|7447.9|7432.9|7447.9|7432.9|7447.4|7432.4|15
1624545000000|2021-06-24 14:30:00|7448|7433|7448.5|7433.5|7448.7|7433.7|7447.9|7432.9|21
1624545300000|2021-06-24 14:35:00|7448.7|7433.7|7451.6|7436.6|7451.6|7436.6|7448.5|7433.5|7
1624545600000|2021-06-24 14:40:00|7451.7|7436.7|7452|7437|7452|7437|7451.7|7436.7|4
1624545900000|2021-06-24 14:45:00|7451|7436|7452.6|7437.6|7453.1|7438.1|7450.4|7435.4|27
1624546200000|2021-06-24 14:50:00|7452.5|7437.5|7457|7442|7462.4|7442.3|7452.5|7437.4|28
1624546500000|2021-06-24 14:55:00|7456|7441|7453.7|7438.7|7461.2|7442.1|7453.5|7432.2|127
1624546800000|2021-06-24 15:00:00|7453.6|7438.6|7457.8|7432.8|7457.8|7438.7|7453.6|7431.6|35
1624547100000|2021-06-24 15:05:00|7457.7|7432.7|7453.7|7428.7|7457.9|7436.7|7450.2|7428.6|47
1624547400000|2021-06-24 15:10:00|7453.6|7428.6|7454.7|7429.7|7454.8|7429.8|7453.1|7428.1|37
1624547700000|2021-06-24 15:15:00|7453.7|7428.7|7454.3|7429.3|7455.6|7435.8|7450.7|7428.7|38
1624548000000|2021-06-24 15:20:00|7455.3|7430.3|7454.4|7429.4|7455.3|7430.3|7453.2|7428.2|84
1624548300000|2021-06-24 15:25:00|7453.4|7428.4|7454.1|7429.1|7454.6|7429.6|7453.2|7428.2|72
1624548600000|2021-06-24 15:30:00|7454.2|7429.2|7455.6|7430.6|7455.6|7436.2|7451.2|7429.2|16
1624548900000|2021-06-24 15:35:00|7455.4|7430.4|7455.2|7430.2|7455.4|7430.4|7455.2|7430.2|5
1624549200000|2021-06-24 15:40:00|7455.3|7430.3|7455.8|7430.8|7455.8|7436.6|7450.5|7429.8|26
1624549500000|2021-06-24 15:45:00|7455.7|7430.7|7455.8|7430.8|7455.9|7430.9|7455.1|7430.1|21
1624549800000|2021-06-24 15:50:00|7455.7|7430.7|7458.5|7433.5|7458.5|7437.6|7451.4|7430.4|30
1624550100000|2021-06-24 15:55:00|7458.6|7433.6|7453.5|7438.5|7458.6|7438.5|7453|7433.6|9
1624550400000|2021-06-24 16:00:00|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|1
1624550700000|2021-06-24 16:05:00|7453.3|7438.3|7453.2|7438.2|7456.8|7438.3|7452.4|7431.2|29
1624551000000|2021-06-24 16:10:00|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|7453|7438|3
1624551300000|2021-06-24 16:15:00|7453|7438|7451.9|7436.9|7455.7|7438|7450.6|7430.7|8
1624551600000|2021-06-24 16:20:00|7451.8|7436.8|7453.9|7438.9|7458.6|7438.9|7451.3|7433.2|24
1624551900000|2021-06-24 16:25:00|7453.8|7438.8|7453.9|7438.9|7458.7|7439.6|7453.6|7433.7|39
1624552200000|2021-06-24 16:30:00|7453.8|7438.8|7453.5|7438.5|7453.8|7438.8|7453.4|7438.4|7
1624552500000|2021-06-24 16:35:00|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|1
1624552800000|2021-06-24 16:40:00|7453.2|7438.2|7453.3|7438.3|7453.3|7438.3|7453.2|7438.2|2
1624553100000|2021-06-24 16:45:00|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|1
1624553400000|2021-06-24 16:50:00|7453.5|7438.5|7453.4|7438.4|7453.5|7438.5|7453.4|7438.4|2
1624553700000|2021-06-24 16:55:00|7453.5|7438.5|7453.6|7438.6|7453.7|7438.7|7453.5|7438.5|4
1624554000000|2021-06-24 17:00:00|7453.5|7438.5|7453.6|7438.6|7453.6|7438.6|7453.5|7438.5|2
1624554600000|2021-06-24 17:10:00|7453.5|7438.5|7456|7431|7459|7439.8|7452.3|7430.4|21
1624554900000|2021-06-24 17:15:00|7451.4|7436.4|7451.5|7436.5|7456.8|7436.9|7451.4|7431.5|17
1624555200000|2021-06-24 17:20:00|7451.4|7436.4|7451.5|7436.5|7451.5|7436.5|7451.4|7436.4|16
1624555500000|2021-06-24 17:25:00|7451.4|7436.4|7451.5|7436.5|7451.6|7436.6|7451.4|7436.4|10
1624555800000|2021-06-24 17:30:00|7451.6|7436.6|7451.6|7436.6|7451.7|7436.7|7451.5|7436.5|7
1624556100000|2021-06-24 17:35:00|7451.7|7436.7|7451.8|7436.8|7451.8|7436.8|7451.7|7436.7|2
1624556700000|2021-06-24 17:45:00|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|1
1624557300000|2021-06-24 17:55:00|7452|7437|7452.6|7437.6|7452.6|7437.6|7452|7437|2
1624557600000|2021-06-24 18:00:00|7452.3|7437.3|7457|7432|7457.1|7437.3|7452|7432|5
1624557900000|2021-06-24 18:05:00|7456.8|7431.8|7451.4|7436.4|7456.8|7436.4|7451.4|7431.5|4
1624559700000|2021-06-24 18:35:00|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|1
1624560300000|2021-06-24 18:45:00|7451.7|7436.7|7451.3|7436.3|7452.1|7437.1|7451.3|7436.3|10
1624560600000|2021-06-24 18:50:00|7451.4|7436.4|7451.4|7436.4|7451.5|7436.5|7451.3|7436.3|5
1624560900000|2021-06-24 18:55:00|7451.5|7436.5|7451.4|7436.4|7451.6|7436.6|7451.4|7436.4|6
1624561500000|2021-06-24 19:05:00|7451.5|7436.5|7451.6|7436.6|7451.6|7436.6|7451.5|7436.5|2
1624562400000|2021-06-24 19:20:00|7451.5|7436.5|7451.6|7436.6|7451.7|7436.7|7451.5|7436.5|8
1624562700000|2021-06-24 19:25:00|7456.3|7431.3|7452.3|7437.3|7456.3|7437.3|7450.8|7431|10
1624563000000|2021-06-24 19:30:00|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|1
1624563300000|2021-06-24 19:35:00|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|1
1624563900000|2021-06-24 19:45:00|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|1
1624564500000|2021-06-24 19:55:00|7452.3|7437.3|7451.9|7436.9|7452.3|7437.3|7451.9|7436.9|2
1624584600000|2021-06-25 01:30:00|7454.5|7429.5|7453.5|7428.5|7454.5|7429.5|7451.5|7426.5|7
1624586100000|2021-06-25 01:55:00|7453.6|7428.6|7452.3|7427.3|7453.6|7428.6|7452.3|7427.3|3
1624586400000|2021-06-25 02:00:00|7452.4|7427.4|7452|7427|7452.5|7427.5|7452|7427|4
1624587000000|2021-06-25 02:10:00|7452.1|7427.1|7452.1|7427.1|7452.1|7427.1|7452.1|7427.1|1
1624587300000|2021-06-25 02:15:00|7452.3|7427.3|7452.6|7427.6|7452.6|7427.6|7452.3|7427.3|3
1624588200000|2021-06-25 02:30:00|7452.5|7427.5|7452.5|7427.5|7452.5|7427.5|7452.5|7427.5|1
1624588500000|2021-06-25 02:35:00|7452.4|7427.4|7452.4|7427.4|7452.5|7427.5|7452.4|7427.4|3
1624589100000|2021-06-25 02:45:00|7453.2|7428.2|7453.2|7428.2|7453.2|7428.2|7453.2|7428.2|1
1624589700000|2021-06-25 02:55:00|7453.4|7428.4|7452.4|7427.4|7453.4|7428.4|7452.4|7427.4|4
1624590000000|2021-06-25 03:00:00|7452.5|7427.5|7454.3|7429.3|7455|7430|7452.5|7427.5|5
1624590600000|2021-06-25 03:10:00|7453.5|7428.5|7453.5|7428.5|7453.5|7428.5|7453.5|7428.5|1
1624591200000|2021-06-25 03:20:00|7454.1|7429.1|7453.6|7428.6|7454.1|7429.1|7453.6|7428.6|2
1624591800000|2021-06-25 03:30:00|7453.3|7428.3|7453.3|7428.3|7453.8|7428.8|7453.3|7428.3|5
1624592100000|2021-06-25 03:35:00|7448.3|7433.3|7452.5|7427.5|7453.6|7433.3|7448.3|7426.8|21
1624592400000|2021-06-25 03:40:00|7452.3|7427.3|7453.3|7428.3|7453.3|7428.3|7452.1|7427.1|15
1624592700000|2021-06-25 03:45:00|7453.5|7428.5|7448.8|7433.8|7454|7433.9|7448.8|7428.5|33
1624593000000|2021-06-25 03:50:00|7448.9|7433.9|7449.1|7434.1|7449.4|7434.4|7448.8|7433.8|18
1624593300000|2021-06-25 03:55:00|7449.3|7434.3|7448.3|7433.3|7449.3|7434.3|7447.3|7432.3|25
1624593600000|2021-06-25 04:00:00|7448.4|7433.4|7448.1|7433.1|7449.1|7434.1|7448.1|7433.1|10
1624593900000|2021-06-25 04:05:00|7448|7433|7447.9|7432.9|7448.3|7433.3|7447.9|7432.9|13
1624594200000|2021-06-25 04:10:00|7448.1|7433.1|7447.9|7432.9|7448.2|7433.2|7447.6|7432.6|39
1624594500000|2021-06-25 04:15:00|7448.2|7433.2|7447.7|7432.7|7448.4|7433.4|7447.2|7432.2|37
1624594800000|2021-06-25 04:20:00|7447.2|7432.2|7447.7|7432.7|7448.1|7433.1|7446.5|7431.5|54
1624595100000|2021-06-25 04:25:00|7447.8|7432.8|7447.3|7432.3|7447.8|7432.8|7446.5|7431.5|35
1624595400000|2021-06-25 04:30:00|7447.2|7432.2|7448.6|7433.6|7448.6|7433.6|7445.8|7430.8|55
1624595700000|2021-06-25 04:35:00|7448.4|7433.4|7450.2|7435.2|7451|7436|7448.3|7433.3|84
1624596000000|2021-06-25 04:40:00|7450.3|7435.3|7450.2|7435.2|7450.4|7435.4|7449.8|7434.8|42
1624596300000|2021-06-25 04:45:00|7450.3|7435.3|7450.2|7435.2|7450.4|7435.4|7450|7435|24
1624596600000|2021-06-25 04:50:00|7450.3|7435.3|7451.7|7436.7|7452.4|7437.4|7450.3|7435.3|53
1624596900000|2021-06-25 04:55:00|7451.5|7436.5|7453.1|7438.1|7453.2|7438.2|7451.3|7436.3|59
1624597200000|2021-06-25 05:00:00|7453|7438|7451.1|7436.1|7453|7438|7451|7436|23
1624597500000|2021-06-25 05:05:00|7451.2|7436.2|7452|7437|7452.5|7437.5|7451.2|7436.2|41
1624597800000|2021-06-25 05:10:00|7451.9|7436.9|7450.9|7435.9|7452|7437|7450.9|7435.9|84
1624598100000|2021-06-25 05:15:00|7451|7436|7451|7436|7451.4|7436.4|7450.8|7435.8|61
1624598400000|2021-06-25 05:20:00|7451.1|7436.1|7451|7436|7451.6|7436.6|7450.9|7435.9|48
1624598700000|2021-06-25 05:25:00|7451.1|7436.1|7451.1|7436.1|7451.3|7436.3|7451|7436|37
1624599000000|2021-06-25 05:30:00|7451|7436|7451.7|7436.7|7451.9|7436.9|7450.8|7435.8|39
1624599300000|2021-06-25 05:35:00|7451.5|7436.5|7451.6|7436.6|7452.3|7437.3|7451.1|7436.1|44
1624599600000|2021-06-25 05:40:00|7451.5|7436.5|7450.8|7435.8|7452|7437|7450.8|7435.8|27
1624599900000|2021-06-25 05:45:00|7450.5|7435.5|7449.2|7434.2|7450.5|7435.5|7449.2|7434.2|20
1624600200000|2021-06-25 05:50:00|7449.3|7434.3|7450.4|7435.4|7450.4|7435.4|7448.9|7433.9|36
1624600500000|2021-06-25 05:55:00|7450.5|7435.5|7449.8|7434.8|7451.5|7436.5|7449.5|7434.5|46
1624600800000|2021-06-25 06:00:00|7449.7|7434.7|7449.8|7434.8|7450.8|7435.8|7449.6|7434.6|53
1624601100000|2021-06-25 06:05:00|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|7449.1|7434.1|46
1624601400000|2021-06-25 06:10:00|7450|7435|7448.5|7433.5|7450.2|7435.2|7447.7|7432.7|57
1624601700000|2021-06-25 06:15:00|7448.6|7433.6|7449.3|7434.3|7450.4|7435.4|7448.3|7433.3|45
1624602000000|2021-06-25 06:20:00|7449.4|7434.4|7451.8|7436.8|7453|7438|7449.4|7434.4|64
1624602300000|2021-06-25 06:25:00|7451.7|7436.7|7451.2|7436.2|7451.8|7436.8|7450.1|7435.1|39
1624602600000|2021-06-25 06:30:00|7451.3|7436.3|7450.5|7435.5|7451.7|7436.7|7449.5|7434.5|53
1624602900000|2021-06-25 06:35:00|7450.4|7435.4|7450.6|7435.6|7450.6|7435.6|7449.8|7434.8|53
1624603200000|2021-06-25 06:40:00|7450.3|7435.3|7449.9|7434.9|7450.6|7435.6|7449.8|7434.8|8
1624603500000|2021-06-25 06:45:00|7450|7435|7449.6|7434.6|7450|7435|7448.9|7433.9|22
1624603800000|2021-06-25 06:50:00|7449.7|7434.7|7450.6|7435.6|7450.6|7435.6|7449.7|7434.7|23
1624604100000|2021-06-25 06:55:00|7450.8|7435.8|7450.5|7435.5|7450.8|7435.8|7449.8|7434.8|14
1624604400000|2021-06-25 07:00:00|7450.6|7435.6|7450.8|7435.8|7451.8|7436.8|7450.5|7435.5|43
1624604700000|2021-06-25 07:05:00|7450.9|7435.9|7453|7438|7453|7438|7450.6|7435.6|19
1624605000000|2021-06-25 07:10:00|7453.1|7438.1|7452.4|7437.4|7453.3|7438.3|7452|7437|39
1624605300000|2021-06-25 07:15:00|7452.5|7437.5|7454.3|7439.3|7455.4|7440.4|7452.4|7437.4|99
1624605600000|2021-06-25 07:20:00|7454.2|7439.2|7455.6|7440.6|7455.8|7440.8|7454.2|7439.2|25
1624605900000|2021-06-25 07:25:00|7455.8|7440.8|7454.8|7439.8|7456.8|7441.8|7454.3|7439.3|43
1624606200000|2021-06-25 07:30:00|7454.9|7439.9|7454.3|7439.3|7455.1|7440.1|7453.8|7438.8|27
1624606500000|2021-06-25 07:35:00|7454.6|7439.6|7454.5|7439.5|7454.9|7439.9|7454.2|7439.2|19
1624606800000|2021-06-25 07:40:00|7454.2|7439.2|7453.3|7438.3|7454.2|7439.2|7452.3|7437.3|70
1624607100000|2021-06-25 07:45:00|7453.2|7438.2|7452|7437|7453.7|7438.7|7452|7437|65
1624607400000|2021-06-25 07:50:00|7451.9|7436.9|7453.1|7438.1|7453.3|7438.3|7450.9|7435.9|76
1624607700000|2021-06-25 07:55:00|7453.2|7438.2|7453.2|7438.2|7454.3|7439.3|7452.3|7437.3|57
1624608000000|2021-06-25 08:00:00|7453.3|7438.3|7453.7|7438.7|7454.2|7439.2|7452.6|7437.6|61
1624608300000|2021-06-25 08:05:00|7453.6|7438.6|7452.7|7437.7|7453.7|7438.7|7452.6|7437.6|72
1624608600000|2021-06-25 08:10:00|7452.8|7437.8|7453|7438|7453.4|7438.4|7452.1|7437.1|33
1624608900000|2021-06-25 08:15:00|7452.4|7437.4|7452.4|7437.4|7452.8|7437.8|7452|7437|37
1624609200000|2021-06-25 08:20:00|7452.5|7437.5|7452.8|7437.8|7453|7438|7452.1|7437.1|25
1624609500000|2021-06-25 08:25:00|7452.9|7437.9|7452.2|7437.2|7453.6|7438.6|7451.7|7436.7|46
1624609800000|2021-06-25 08:30:00|7452.3|7437.3|7452|7437|7453|7438|7451.1|7436.1|43
1624610100000|2021-06-25 08:35:00|7452.1|7437.1|7451.3|7436.3|7452.3|7437.3|7451|7436|35
1624610400000|2021-06-25 08:40:00|7450.8|7435.8|7453.8|7438.8|7454.1|7439.1|7450.6|7435.6|64
1624610700000|2021-06-25 08:45:00|7453.7|7438.7|7453.6|7438.6|7454.4|7439.4|7452.7|7437.7|49
1624611000000|2021-06-25 08:50:00|7453.7|7438.7|7454.3|7439.3|7454.8|7439.8|7453|7438|25
1624611300000|2021-06-25 08:55:00|7454.5|7439.5|7454|7439|7455.3|7440.3|7453.5|7438.5|62
1624611600000|2021-06-25 09:00:00|7454.2|7439.2|7454|7439|7455.1|7440.1|7454|7439|30
1624611900000|2021-06-25 09:05:00|7453.9|7438.9|7453.3|7438.3|7453.9|7438.9|7453.2|7438.2|21
1624612200000|2021-06-25 09:10:00|7453.2|7438.2|7452.2|7437.2|7453.2|7438.2|7452|7437|26
1624612500000|2021-06-25 09:15:00|7451.8|7436.8|7451.7|7436.7|7452.6|7437.6|7451.7|7436.7|15
1624612800000|2021-06-25 09:20:00|7451.4|7436.4|7452.5|7437.5|7453.5|7438.5|7451|7436|44
1624613100000|2021-06-25 09:25:00|7452.4|7437.4|7451.5|7436.5|7452.7|7437.7|7451.5|7436.5|27
1624613400000|2021-06-25 09:30:00|7451.3|7436.3|7452|7437|7452.6|7437.6|7451.3|7436.3|27
1624613700000|2021-06-25 09:35:00|7452.1|7437.1|7452|7437|7452.1|7437.1|7452|7437|2
1624614000000|2021-06-25 09:40:00|7451.6|7436.6|7451.5|7436.5|7451.6|7436.6|7451.2|7436.2|9
1624614300000|2021-06-25 09:45:00|7450.7|7435.7|7451.2|7436.2|7451.3|7436.3|7449|7434|63
1624614600000|2021-06-25 09:50:00|7451.3|7436.3|7450.8|7435.8|7451.8|7436.8|7450.1|7435.1|57
1624614900000|2021-06-25 09:55:00|7450.6|7435.6|7450.5|7435.5|7450.7|7435.7|7449.8|7434.8|51
1624615200000|2021-06-25 10:00:00|7450.4|7435.4|7450.6|7435.6|7450.9|7435.9|7450.3|7435.3|47
1624615500000|2021-06-25 10:05:00|7450.5|7435.5|7450.1|7435.1|7450.5|7435.5|7449.8|7434.8|25
1624615800000|2021-06-25 10:10:00|7450.4|7435.4|7450.6|7435.6|7450.8|7435.8|7449.9|7434.9|28
1624616100000|2021-06-25 10:15:00|7451.2|7436.2|7450.8|7435.8|7451.6|7436.6|7450.3|7435.3|14
1624616400000|2021-06-25 10:20:00|7451.3|7436.3|7451.8|7436.8|7451.8|7436.8|7451.3|7436.3|34
1624616700000|2021-06-25 10:25:00|7452.1|7437.1|7452.5|7437.5|7452.9|7437.9|7451.9|7436.9|37
1624617000000|2021-06-25 10:30:00|7452.6|7437.6|7453.4|7438.4|7453.6|7438.6|7452.5|7437.5|20
1624617300000|2021-06-25 10:35:00|7453.8|7438.8|7453.5|7438.5|7453.9|7438.9|7453.5|7438.5|17
1624617600000|2021-06-25 10:40:00|7453.6|7438.6|7452.9|7437.9|7454|7439|7452.4|7437.4|22
1624617900000|2021-06-25 10:45:00|7452.8|7437.8|7453.2|7438.2|7453.7|7438.7|7452.4|7437.4|26
1624618200000|2021-06-25 10:50:00|7453|7438|7452.3|7437.3|7453|7438|7452.3|7437.3|7
1624618500000|2021-06-25 10:55:00|7452.4|7437.4|7452.7|7437.7|7452.7|7437.7|7452|7437|13
1624618800000|2021-06-25 11:00:00|7452.6|7437.6|7452.8|7437.8|7452.8|7437.8|7452.5|7437.5|10
1624619100000|2021-06-25 11:05:00|7453|7438|7453.2|7438.2|7453.2|7438.2|7452.4|7437.4|30
1624619400000|2021-06-25 11:10:00|7453.3|7438.3|7453.2|7438.2|7453.3|7438.3|7453.2|7438.2|10
1624619700000|2021-06-25 11:15:00|7453.3|7438.3|7453.3|7438.3|7453.6|7438.6|7453.2|7438.2|28
1624620000000|2021-06-25 11:20:00|7452.6|7437.6|7453.3|7438.3|7453.5|7438.5|7452.6|7437.6|25
1624620300000|2021-06-25 11:25:00|7453.4|7438.4|7453.1|7438.1|7453.6|7438.6|7453.1|7438.1|31
1624620600000|2021-06-25 11:30:00|7453.2|7438.2|7459.3|7434.3|7466.8|7441.8|7453.2|7434.3|62
1624620900000|2021-06-25 11:35:00|7459.6|7434.6|7462.4|7437.4|7462.7|7437.7|7459.4|7434.4|43
1624621200000|2021-06-25 11:40:00|7462.8|7437.8|7459.8|7434.8|7473.1|7445.1|7459.8|7434.8|23
1624621500000|2021-06-25 11:45:00|7459.7|7434.7|7460.2|7435.2|7461.5|7436.5|7458.7|7433.7|14
1624621800000|2021-06-25 11:50:00|7460.5|7435.5|7459.1|7434.1|7461.1|7438.6|7453.6|7433.7|56
1624622100000|2021-06-25 11:55:00|7459.2|7434.2|7459.2|7434.2|7461.4|7436.4|7459.2|7434.2|50
1624622400000|2021-06-25 12:00:00|7459.1|7434.1|7459.6|7434.6|7460.6|7435.6|7458.3|7433.3|69
1624622700000|2021-06-25 12:05:00|7459|7434|7459.2|7434.2|7459.7|7439.7|7454.1|7434|52
1624623000000|2021-06-25 12:10:00|7454.7|7439.7|7460.2|7435.2|7460.3|7440.3|7454.6|7434.2|79
1624623300000|2021-06-25 12:15:00|7460.1|7435.1|7459.8|7434.8|7460.6|7439.1|7454.1|7434.1|50
1624623600000|2021-06-25 12:20:00|7459.9|7434.9|7459.6|7434.6|7460.5|7439.5|7454.5|7434.6|45
1624623900000|2021-06-25 12:25:00|7460.3|7435.3|7460.6|7435.6|7460.9|7439.5|7453.8|7434.3|76
1624624200000|2021-06-25 12:30:00|7459.5|7434.5|7452.2|7437.2|7461.1|7439.2|7451.4|7430|200
1624624500000|2021-06-25 12:35:00|7455.8|7430.8|7449.4|7434.4|7457.2|7437.5|7447.4|7427.9|95
1624624800000|2021-06-25 12:40:00|7453.3|7428.3|7455.6|7430.6|7456.2|7436.9|7449.7|7428.3|160
1624625100000|2021-06-25 12:45:00|7451.2|7436.2|7451.1|7436.1|7455.9|7436.2|7451|7429.7|95
1624625400000|2021-06-25 12:50:00|7455.4|7430.4|7451.2|7436.2|7456|7436.5|7451|7429.6|154
1624625700000|2021-06-25 12:55:00|7451.1|7436.1|7450.7|7435.7|7456.3|7436.4|7450.2|7430.3|45
1624626000000|2021-06-25 13:00:00|7450.8|7435.8|7454.9|7429.9|7455|7435.8|7449.2|7429.9|21
1624626300000|2021-06-25 13:05:00|7454.7|7429.7|7449.1|7434.1|7454.7|7434.5|7447.8|7428.1|47
1624626600000|2021-06-25 13:10:00|7449|7434|7449|7434|7449.2|7434.2|7448.5|7433.5|40
1624626900000|2021-06-25 13:15:00|7449.1|7434.1|7448.8|7433.8|7449.4|7434.4|7448.7|7433.7|23
1624627500000|2021-06-25 13:25:00|7449|7434|7448.3|7433.3|7449.2|7434.2|7448.2|7433.2|24
1624627800000|2021-06-25 13:30:00|7448.4|7433.4|7450.3|7435.3|7450.3|7435.3|7447.6|7432.6|29
1624628100000|2021-06-25 13:35:00|7450.4|7435.4|7450.2|7435.2|7451.3|7436.3|7449.8|7434.8|27
1624628400000|2021-06-25 13:40:00|7450.3|7435.3|7449.3|7434.3|7450.5|7435.5|7449|7434|19
1624628700000|2021-06-25 13:45:00|7449.4|7434.4|7446|7431|7452.7|7434.6|7445.8|7427.3|48
1624629000000|2021-06-25 13:50:00|7445.9|7430.9|7453.9|7428.9|7454|7432.1|7445.9|7428.1|81
1624629300000|2021-06-25 13:55:00|7453.3|7428.3|7447|7432|7453.9|7432.3|7447|7427|20
1624629600000|2021-06-25 14:00:00|7447.5|7432.5|7447.2|7432.2|7447.5|7432.5|7447.2|7432.2|4
1624629900000|2021-06-25 14:05:00|7447|7432|7447.2|7432.2|7447.8|7432.8|7446.6|7431.6|20
1624630200000|2021-06-25 14:10:00|7447.3|7432.3|7447.7|7432.7|7448.1|7433.1|7447.3|7432.3|15
1624630500000|2021-06-25 14:15:00|7447.6|7432.6|7452.1|7427.1|7452.4|7432.6|7446.2|7426.5|19
1624630800000|2021-06-25 14:20:00|7452.2|7427.2|7446.3|7431.3|7452.2|7433.1|7446.3|7427.1|25
1624631100000|2021-06-25 14:25:00|7451.3|7426.3|7445.8|7430.8|7451.5|7431.1|7445.7|7425.6|18
1624632000000|2021-06-25 14:40:00|7445.9|7430.9|7446.3|7431.3|7446.6|7431.6|7445.9|7430.9|3
1624632300000|2021-06-25 14:45:00|7446.4|7431.4|7446.6|7431.6|7446.7|7431.7|7446.4|7431.4|5
1624632600000|2021-06-25 14:50:00|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|7446.4|7431.4|6
1624632900000|2021-06-25 14:55:00|7446.8|7431.8|7448.2|7433.2|7448.5|7433.5|7446.4|7431.4|51
1624633200000|2021-06-25 15:00:00|7448.1|7433.1|7448.4|7433.4|7448.5|7433.5|7445.2|7430.2|58
1624633500000|2021-06-25 15:05:00|7448.8|7433.8|7448.3|7433.3|7449.9|7434.9|7447.3|7432.3|45
1624633800000|2021-06-25 15:10:00|7448.9|7433.9|7448.8|7433.8|7449|7434|7448.7|7433.7|8
1624634100000|2021-06-25 15:15:00|7448.7|7433.7|7447.6|7432.6|7449.8|7434.8|7447.6|7432.6|17
1624634400000|2021-06-25 15:20:00|7447.7|7432.7|7447.6|7432.6|7447.7|7432.7|7447.6|7432.6|2
1624634700000|2021-06-25 15:25:00|7447.7|7432.7|7448.4|7433.4|7448.8|7433.8|7447.7|7432.7|5
1624635000000|2021-06-25 15:30:00|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|7448.4|7433.4|3
1624635300000|2021-06-25 15:35:00|7448.3|7433.3|7453.3|7428.3|7453.3|7434.1|7447.6|7428.2|13
1624635600000|2021-06-25 15:40:00|7453.4|7428.4|7453.4|7428.4|7453.4|7428.4|7453.4|7428.4|1
1624636500000|2021-06-25 15:55:00|7453.5|7428.5|7454.1|7429.1|7454.2|7429.2|7453.4|7428.4|16
1624636800000|2021-06-25 16:00:00|7453.4|7428.4|7455|7430|7455.2|7430.2|7453.3|7428.3|34
1624638000000|2021-06-25 16:20:00|7455.1|7430.1|7455|7430|7455.1|7430.1|7455|7430|2
1624638300000|2021-06-25 16:25:00|7455.1|7430.1|7450.5|7435.5|7455.1|7436.8|7450.4|7430.1|19
1624638600000|2021-06-25 16:30:00|7450.7|7435.7|7450.7|7435.7|7450.7|7435.7|7450.7|7435.7|1
1624638900000|2021-06-25 16:35:00|7450.6|7435.6|7450.7|7435.7|7450.8|7435.8|7450.6|7435.6|4
1624639200000|2021-06-25 16:40:00|7450.8|7435.8|7450.9|7435.9|7451|7436|7450.8|7435.8|4
1624639500000|2021-06-25 16:45:00|7451|7436|7451.2|7436.2|7451.2|7436.2|7451|7436|3
1624639800000|2021-06-25 16:50:00|7451.4|7436.4|7451.2|7436.2|7451.5|7436.5|7451.2|7436.2|4
1624640100000|2021-06-25 16:55:00|7451.1|7436.1|7451|7436|7451.2|7436.2|7451|7436|4
1624640400000|2021-06-25 17:00:00|7451.6|7436.6|7451.7|7436.7|7451.7|7436.7|7451.5|7436.5|5
1624641000000|2021-06-25 17:10:00|7451.5|7436.5|7452.5|7437.5|7452.7|7437.7|7451.4|7436.4|10
1624641300000|2021-06-25 17:15:00|7452.6|7437.6|7454.3|7439.3|7454.6|7439.6|7452.6|7437.6|19
1624641900000|2021-06-25 17:25:00|7454.2|7439.2|7458.1|7433.1|7458.6|7439.2|7452.9|7433.1|12
1624642200000|2021-06-25 17:30:00|7457.9|7432.9|7457.9|7432.9|7457.9|7432.9|7457.9|7432.9|1
1624642500000|2021-06-25 17:35:00|7453.6|7438.6|7454.1|7439.1|7454.2|7439.2|7453.6|7438.6|9
1624642800000|2021-06-25 17:40:00|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|1
1624643100000|2021-06-25 17:45:00|7454.5|7439.5|7454.4|7439.4|7454.5|7439.5|7454.3|7439.3|6
1624643400000|2021-06-25 17:50:00|7454.7|7439.7|7454.8|7439.8|7454.8|7439.8|7454.7|7439.7|2
1624643700000|2021-06-25 17:55:00|7454.9|7439.9|7454.7|7439.7|7454.9|7439.9|7454.7|7439.7|2
1624644000000|2021-06-25 18:00:00|7454.8|7439.8|7455.5|7440.5|7455.5|7440.5|7454.8|7439.8|5
1624644300000|2021-06-25 18:05:00|7455.6|7440.6|7454.2|7439.2|7455.9|7440.9|7454.1|7439.1|12
1624644600000|2021-06-25 18:10:00|7454.3|7439.3|7461.2|7436.2|7462.2|7439.3|7454.3|7434.4|12
1624644900000|2021-06-25 18:15:00|7460.5|7435.5|7460.2|7435.2|7461.2|7436.2|7459.8|7434.8|12
1624645200000|2021-06-25 18:20:00|7460.6|7435.6|7460|7435|7460.6|7435.6|7460|7435|8
1624645500000|2021-06-25 18:25:00|7460.1|7435.1|7459.7|7434.7|7460.1|7435.1|7459.7|7434.7|5
1624645800000|2021-06-25 18:30:00|7460.1|7435.1|7456.1|7441.1|7462.6|7441.1|7455.3|7435.1|38
1624646100000|2021-06-25 18:35:00|7456.2|7441.2|7456.5|7441.5|7457.2|7442.2|7456|7441|19
1624646400000|2021-06-25 18:40:00|7456.4|7441.4|7455.2|7440.2|7456.4|7441.4|7455.2|7440.2|5
1624646700000|2021-06-25 18:45:00|7455.4|7440.4|7455.5|7440.5|7455.5|7440.5|7455.4|7440.4|2
1624647900000|2021-06-25 19:05:00|7455.7|7440.7|7463.2|7438.2|7463.6|7441.9|7455.2|7437.9|14
1624648200000|2021-06-25 19:10:00|7460.4|7435.4|7461.8|7436.8|7462|7437|7460.2|7435.2|12
1624648500000|2021-06-25 19:15:00|7461.6|7436.6|7461.4|7436.4|7462|7437|7460.5|7435.5|9
1624648800000|2021-06-25 19:20:00|7461.1|7436.1|7461.2|7436.2|7462|7437|7460.4|7435.4|9
1624649100000|2021-06-25 19:25:00|7462|7437|7461.2|7436.2|7462|7437|7461.2|7436.2|2
1624649700000|2021-06-25 19:35:00|7461.3|7436.3|7463|7438|7463.1|7438.1|7461.3|7436.3|7
1624650000000|2021-06-25 19:40:00|7462.9|7437.9|7462.7|7437.7|7463|7438|7462.7|7437.7|4
1624650300000|2021-06-25 19:45:00|7462.6|7437.6|7462.9|7437.9|7462.9|7437.9|7462.5|7437.5|4
1624650600000|2021-06-25 19:50:00|7462.8|7437.8|7462.8|7437.8|7462.8|7437.8|7462.8|7437.8|1
1624650900000|2021-06-25 19:55:00|7462.6|7437.6|7457.3|7442.3|7462.6|7442.4|7457.3|7437.5|4
1624843800000|2021-06-28 01:30:00|7455|7430|7455|7430|7455|7430|7455|7430|1
1624844700000|2021-06-28 01:45:00|7455.2|7430.2|7460|7435|7460|7435|7455.2|7430.2|4
1624845600000|2021-06-28 02:00:00|7460.3|7435.3|7460|7435|7460.3|7435.3|7460|7435|2
1624845900000|2021-06-28 02:05:00|7460.2|7435.2|7466.8|7441.8|7466.8|7441.8|7456.8|7435|5
1624846200000|2021-06-28 02:10:00|7466.3|7441.3|7466.3|7441.3|7466.3|7441.3|7466.3|7441.3|1
1624846800000|2021-06-28 02:20:00|7466.8|7441.8|7469|7444|7469|7444|7466.8|7441.8|3
1624847100000|2021-06-28 02:25:00|7464.8|7439.8|7465.1|7440.1|7465.3|7440.3|7464.4|7439.4|12
1624847400000|2021-06-28 02:30:00|7464|7439|7462.6|7437.6|7464|7439|7462.6|7437.6|3
1624847700000|2021-06-28 02:35:00|7464.1|7439.1|7463.3|7438.3|7464.1|7439.1|7461.6|7436.6|4
1624848000000|2021-06-28 02:40:00|7465.8|7440.8|7460.3|7435.3|7465.8|7440.8|7460.3|7435.3|4
1624848300000|2021-06-28 02:45:00|7462.8|7437.8|7459.3|7434.3|7462.8|7437.8|7459.3|7434.3|4
1624848600000|2021-06-28 02:50:00|7459.2|7434.2|7458.3|7433.3|7459.3|7434.3|7458.3|7433.3|3
1624848900000|2021-06-28 02:55:00|7458.5|7433.5|7458.6|7433.6|7458.6|7433.6|7458.5|7433.5|2
1624849200000|2021-06-28 03:00:00|7458.5|7433.5|7460.1|7435.1|7462.6|7437.6|7458.5|7433.5|14
1624850100000|2021-06-28 03:15:00|7462.6|7437.6|7463|7438|7463|7438|7462.6|7437.6|2
1624850700000|2021-06-28 03:25:00|7462.5|7437.5|7462.5|7437.5|7462.5|7437.5|7462.5|7437.5|1
1624851000000|2021-06-28 03:30:00|7462|7437|7456|7441|7463.8|7441|7455.7|7435.5|101
1624851300000|2021-06-28 03:35:00|7456.1|7441.1|7456.2|7441.2|7456.4|7441.4|7454.8|7439.8|131
1624851600000|2021-06-28 03:40:00|7456.3|7441.3|7455.3|7440.3|7456.5|7441.5|7454.7|7439.7|66
1624851900000|2021-06-28 03:45:00|7455.1|7440.1|7456.5|7441.5|7456.9|7441.9|7454.6|7439.6|47
1624852200000|2021-06-28 03:50:00|7456.6|7441.6|7456.8|7441.8|7457.1|7442.1|7456.3|7441.3|66
1624852500000|2021-06-28 03:55:00|7456.6|7441.6|7457.4|7442.4|7458|7443|7456.2|7441.2|41
1624852800000|2021-06-28 04:00:00|7457.5|7442.5|7457.9|7442.9|7457.9|7442.9|7456.3|7441.3|42
1624853100000|2021-06-28 04:05:00|7458|7443|7459.7|7444.7|7460.6|7445.6|7458|7443|53
1624853400000|2021-06-28 04:10:00|7459.8|7444.8|7460.5|7445.5|7460.6|7445.6|7459.7|7444.7|22
1624853700000|2021-06-28 04:15:00|7460.6|7445.6|7460.9|7445.9|7463.9|7448.9|7460.6|7445.6|110
1624854000000|2021-06-28 04:20:00|7461|7446|7460.4|7445.4|7461.1|7446.1|7460.3|7445.3|34
1624854300000|2021-06-28 04:25:00|7460.2|7445.2|7460.1|7445.1|7461.1|7446.1|7459.8|7444.8|31
1624854600000|2021-06-28 04:30:00|7460|7445|7459.3|7444.3|7460|7445|7459.2|7444.2|20
1624854900000|2021-06-28 04:35:00|7459.2|7444.2|7457.1|7442.1|7459.3|7444.3|7456.7|7441.7|56
1624855200000|2021-06-28 04:40:00|7457.2|7442.2|7461.3|7446.3|7461.3|7446.3|7457.1|7442.1|53
1624855500000|2021-06-28 04:45:00|7461.2|7446.2|7460.6|7445.6|7461.4|7446.4|7460.3|7445.3|59
1624855800000|2021-06-28 04:50:00|7460.7|7445.7|7460.7|7445.7|7460.9|7445.9|7460.6|7445.6|18
1624856100000|2021-06-28 04:55:00|7460.6|7445.6|7459.3|7444.3|7460.7|7445.7|7459|7444|35
1624856400000|2021-06-28 05:00:00|7459.2|7444.2|7458.3|7443.3|7459.9|7444.9|7458.3|7443.3|40
1624856700000|2021-06-28 05:05:00|7458.1|7443.1|7457.2|7442.2|7458.1|7443.1|7457|7442|41
1624857000000|2021-06-28 05:10:00|7457.3|7442.3|7457.4|7442.4|7457.8|7442.8|7456.6|7441.6|57
1624857300000|2021-06-28 05:15:00|7457.3|7442.3|7456.1|7441.1|7457.4|7442.4|7456.1|7441.1|26
1624857600000|2021-06-28 05:20:00|7455.8|7440.8|7454.6|7439.6|7456.1|7441.1|7454.6|7439.6|29
1624857900000|2021-06-28 05:25:00|7454.7|7439.7|7455.2|7440.2|7455.3|7440.3|7454.6|7439.6|32
1624858200000|2021-06-28 05:30:00|7455.1|7440.1|7454.6|7439.6|7455.2|7440.2|7453.9|7438.9|38
1624858500000|2021-06-28 05:35:00|7454.8|7439.8|7455.2|7440.2|7455.6|7440.6|7454.7|7439.7|28
1624858800000|2021-06-28 05:40:00|7455.9|7440.9|7455.2|7440.2|7456|7441|7455.2|7440.2|14
1624859100000|2021-06-28 05:45:00|7455.1|7440.1|7453.6|7438.6|7455.1|7440.1|7453.4|7438.4|33
1624859400000|2021-06-28 05:50:00|7453.5|7438.5|7453.3|7438.3|7453.5|7438.5|7452.6|7437.6|30
1624859700000|2021-06-28 05:55:00|7453.4|7438.4|7452.7|7437.7|7453.7|7438.7|7452.7|7437.7|37
1624860000000|2021-06-28 06:00:00|7452.6|7437.6|7453.2|7438.2|7453.5|7438.5|7452.3|7437.3|30
1624860300000|2021-06-28 06:05:00|7453.3|7438.3|7453.7|7438.7|7454.2|7439.2|7453.3|7438.3|35
1624860600000|2021-06-28 06:10:00|7453.5|7438.5|7453.7|7438.7|7453.7|7438.7|7453.2|7438.2|22
1624860900000|2021-06-28 06:15:00|7453.5|7438.5|7453.3|7438.3|7453.5|7438.5|7451.2|7436.2|58
1624861200000|2021-06-28 06:20:00|7453.1|7438.1|7452.9|7437.9|7453.3|7438.3|7452.4|7437.4|18
1624861500000|2021-06-28 06:25:00|7453|7438|7453.2|7438.2|7453.3|7438.3|7453|7438|7
1624861800000|2021-06-28 06:30:00|7453.1|7438.1|7453.1|7438.1|7453.6|7438.6|7453.1|7438.1|22
1624862100000|2021-06-28 06:35:00|7453.2|7438.2|7453.3|7438.3|7453.7|7438.7|7453.1|7438.1|26
1624862400000|2021-06-28 06:40:00|7453.2|7438.2|7453.5|7438.5|7453.9|7438.9|7453.1|7438.1|21
1624862700000|2021-06-28 06:45:00|7453.8|7438.8|7454.5|7439.5|7454.5|7439.5|7453.2|7438.2|40
1624863000000|2021-06-28 06:50:00|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|7454.3|7439.3|3
1624863300000|2021-06-28 06:55:00|7454.3|7439.3|7453.7|7438.7|7454.3|7439.3|7453.1|7438.1|27
1624863600000|2021-06-28 07:00:00|7453.8|7438.8|7452.5|7437.5|7454.2|7439.2|7452.1|7437.1|57
1624863900000|2021-06-28 07:05:00|7452.6|7437.6|7452.8|7437.8|7453.2|7438.2|7452.6|7437.6|17
1624864200000|2021-06-28 07:10:00|7453|7438|7453.1|7438.1|7453.5|7438.5|7452.8|7437.8|31
1624864500000|2021-06-28 07:15:00|7453.4|7438.4|7453.5|7438.5|7453.5|7438.5|7452.8|7437.8|49
1624864800000|2021-06-28 07:20:00|7453.4|7438.4|7453.5|7438.5|7453.8|7438.8|7452.5|7437.5|25
1624865100000|2021-06-28 07:25:00|7453.7|7438.7|7453.6|7438.6|7453.7|7438.7|7453.2|7438.2|65
1624865400000|2021-06-28 07:30:00|7453.9|7438.9|7453.8|7438.8|7454.1|7439.1|7453.1|7438.1|55
1624865700000|2021-06-28 07:35:00|7454|7439|7454.3|7439.3|7454.8|7439.8|7453.9|7438.9|35
1624866000000|2021-06-28 07:40:00|7454.4|7439.4|7454.8|7439.8|7455.1|7440.1|7454.4|7439.4|13
1624866300000|2021-06-28 07:45:00|7454.6|7439.6|7454.6|7439.6|7454.8|7439.8|7454.3|7439.3|9
1624866600000|2021-06-28 07:50:00|7454.5|7439.5|7454.5|7439.5|7454.7|7439.7|7454.5|7439.5|21
1624866900000|2021-06-28 07:55:00|7454.6|7439.6|7455|7440|7455.1|7440.1|7454.2|7439.2|42
1624867200000|2021-06-28 08:00:00|7454.4|7439.4|7454.6|7439.6|7455.1|7440.1|7453.9|7438.9|35
1624867500000|2021-06-28 08:05:00|7454.7|7439.7|7455.2|7440.2|7455.2|7440.2|7454.6|7439.6|31
1624867800000|2021-06-28 08:10:00|7455.4|7440.4|7455.1|7440.1|7455.5|7440.5|7454.8|7439.8|32
1624868100000|2021-06-28 08:15:00|7455.2|7440.2|7455.4|7440.4|7455.9|7440.9|7455.1|7440.1|33
1624868400000|2021-06-28 08:20:00|7455.3|7440.3|7455.4|7440.4|7455.6|7440.6|7454.6|7439.6|38
1624868700000|2021-06-28 08:25:00|7455.3|7440.3|7454.3|7439.3|7455.4|7440.4|7454|7439|34
1624869000000|2021-06-28 08:30:00|7454.4|7439.4|7454.1|7439.1|7455.2|7440.2|7454|7439|56
1624869300000|2021-06-28 08:35:00|7454.2|7439.2|7454.7|7439.7|7454.7|7439.7|7454.2|7439.2|18
1624869600000|2021-06-28 08:40:00|7454.9|7439.9|7454.2|7439.2|7455.1|7440.1|7454.1|7439.1|43
1624869900000|2021-06-28 08:45:00|7454.6|7439.6|7454.2|7439.2|7454.7|7439.7|7453.9|7438.9|35
1624870200000|2021-06-28 08:50:00|7454.3|7439.3|7454.1|7439.1|7454.3|7439.3|7454.1|7439.1|11
1624870500000|2021-06-28 08:55:00|7454|7439|7453.9|7438.9|7454.4|7439.4|7453.4|7438.4|27
1624870800000|2021-06-28 09:00:00|7453.8|7438.8|7452.9|7437.9|7453.9|7438.9|7452.4|7437.4|59
1624871100000|2021-06-28 09:05:00|7452.8|7437.8|7450.9|7435.9|7452.8|7437.8|7450.8|7435.8|23
1624871400000|2021-06-28 09:10:00|7451.4|7436.4|7452.4|7437.4|7452.5|7437.5|7451.4|7436.4|35
1624871700000|2021-06-28 09:15:00|7452.1|7437.1|7453.3|7438.3|7453.4|7438.4|7451.9|7436.9|48
1624872000000|2021-06-28 09:20:00|7453.2|7438.2|7453.3|7438.3|7453.4|7438.4|7452.6|7437.6|11
1624872300000|2021-06-28 09:25:00|7453.2|7438.2|7453.3|7438.3|7453.3|7438.3|7453.2|7438.2|2
1624872600000|2021-06-28 09:30:00|7452.9|7437.9|7453|7438|7453.1|7438.1|7452.7|7437.7|16
1624872900000|2021-06-28 09:35:00|7453.1|7438.1|7452.4|7437.4|7453.1|7438.1|7452.4|7437.4|12
1624873200000|2021-06-28 09:40:00|7452.5|7437.5|7451.3|7436.3|7452.5|7437.5|7451.1|7436.1|18
1624873500000|2021-06-28 09:45:00|7451.4|7436.4|7452.3|7437.3|7452.4|7437.4|7451.4|7436.4|22
1624873800000|2021-06-28 09:50:00|7452.4|7437.4|7451.6|7436.6|7452.8|7437.8|7451.6|7436.6|51
1624874100000|2021-06-28 09:55:00|7451.5|7436.5|7452.5|7437.5|7452.7|7437.7|7451.1|7436.1|39
1624874400000|2021-06-28 10:00:00|7452.6|7437.6|7451.3|7436.3|7452.7|7437.7|7450.9|7435.9|24
1624874700000|2021-06-28 10:05:00|7451.4|7436.4|7451.1|7436.1|7451.4|7436.4|7450.7|7435.7|9
1624875000000|2021-06-28 10:10:00|7451.2|7436.2|7450.6|7435.6|7451.3|7436.3|7450.3|7435.3|10
1624875300000|2021-06-28 10:15:00|7450.8|7435.8|7450.9|7435.9|7451.5|7436.5|7450.8|7435.8|11
1624875600000|2021-06-28 10:20:00|7450.8|7435.8|7451.4|7436.4|7451.4|7436.4|7450.8|7435.8|13
1624875900000|2021-06-28 10:25:00|7451.3|7436.3|7450.8|7435.8|7451.6|7436.6|7450.8|7435.8|9
1624876200000|2021-06-28 10:30:00|7450.7|7435.7|7450.8|7435.8|7450.9|7435.9|7450.7|7435.7|26
1624876500000|2021-06-28 10:35:00|7450.9|7435.9|7451.8|7436.8|7451.8|7436.8|7450.8|7435.8|29
1624876800000|2021-06-28 10:40:00|7452|7437|7452.5|7437.5|7452.6|7437.6|7451.5|7436.5|20
1624877100000|2021-06-28 10:45:00|7452.3|7437.3|7452.7|7437.7|7452.7|7437.7|7452.2|7437.2|8
1624877400000|2021-06-28 10:50:00|7452.6|7437.6|7452.5|7437.5|7452.8|7437.8|7452.3|7437.3|8
1624877700000|2021-06-28 10:55:00|7452.3|7437.3|7452|7437|7452.6|7437.6|7452|7437|7
1624878000000|2021-06-28 11:00:00|7451.7|7436.7|7452.7|7437.7|7452.8|7437.8|7451.7|7436.7|13
1624878300000|2021-06-28 11:05:00|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|7452.7|7437.7|7
1624878600000|2021-06-28 11:10:00|7452.7|7437.7|7453.2|7438.2|7453.2|7438.2|7452.7|7437.7|6
1624878900000|2021-06-28 11:15:00|7453.1|7438.1|7452.2|7437.2|7453.1|7438.1|7452.1|7437.1|45
1624879200000|2021-06-28 11:20:00|7452.1|7437.1|7452.6|7437.6|7452.7|7437.7|7452|7437|18
1624879500000|2021-06-28 11:25:00|7452.7|7437.7|7453.4|7438.4|7453.7|7438.7|7452.5|7437.5|40
1624879800000|2021-06-28 11:30:00|7453.7|7438.7|7455|7440|7455|7440|7453.7|7438.7|13
1624880100000|2021-06-28 11:35:00|7456|7441|7462.5|7437.5|7463.6|7442.3|7456|7436|23
1624880400000|2021-06-28 11:40:00|7462.6|7437.6|7459.1|7444.1|7462.6|7444.1|7458|7437.6|12
1624880700000|2021-06-28 11:45:00|7459.2|7444.2|7459.4|7444.4|7459.5|7444.5|7459.2|7444.2|4
1624881000000|2021-06-28 11:50:00|7459.5|7444.5|7460|7445|7460.3|7445.3|7459.3|7444.3|22
1624881300000|2021-06-28 11:55:00|7460.2|7445.2|7467.8|7442.8|7467.8|7447.8|7459.9|7442.3|33
1624881600000|2021-06-28 12:00:00|7467.4|7442.4|7463|7448|7467.4|7448|7460.7|7442|36
1624881900000|2021-06-28 12:05:00|7463.1|7448.1|7463.2|7448.2|7463.6|7448.6|7462.9|7447.9|18
1624882200000|2021-06-28 12:10:00|7463.3|7448.3|7462.1|7447.1|7464|7449|7462.1|7447.1|25
1624882500000|2021-06-28 12:15:00|7462.2|7447.2|7463.5|7448.5|7463.5|7448.5|7461.8|7446.8|23
1624882800000|2021-06-28 12:20:00|7463.7|7448.7|7462.4|7447.4|7463.7|7448.7|7462.2|7447.2|17
1624883100000|2021-06-28 12:25:00|7462.7|7447.7|7463.7|7448.7|7463.7|7448.7|7462.7|7447.7|15
1624883400000|2021-06-28 12:30:00|7463.5|7448.5|7462.8|7447.8|7463.7|7448.7|7462.6|7447.6|24
1624883700000|2021-06-28 12:35:00|7463.1|7448.1|7462.8|7447.8|7463.1|7448.1|7462.6|7447.6|17
1624884000000|2021-06-28 12:40:00|7462.9|7447.9|7463.7|7448.7|7463.7|7448.7|7462.7|7447.7|18
1624884300000|2021-06-28 12:45:00|7464.3|7449.3|7463.5|7448.5|7464.4|7449.4|7463.5|7448.5|25
1624884600000|2021-06-28 12:50:00|7463|7448|7462.9|7447.9|7463|7448|7462.6|7447.6|21
1624884900000|2021-06-28 12:55:00|7463|7448|7462.1|7447.1|7463.3|7448.3|7461.9|7446.9|47
1624885200000|2021-06-28 13:00:00|7461.9|7446.9|7462.8|7447.8|7463|7448|7461.9|7446.9|20
1624885500000|2021-06-28 13:05:00|7462.7|7447.7|7462.1|7447.1|7462.8|7447.8|7462|7447|50
1624885800000|2021-06-28 13:10:00|7461.9|7446.9|7462|7447|7462.7|7447.7|7461.3|7446.3|18
1624886100000|2021-06-28 13:15:00|7462.1|7447.1|7462.5|7447.5|7468.1|7448.2|7461.3|7442.7|35
1624886400000|2021-06-28 13:20:00|7462.3|7447.3|7462|7447|7462.3|7447.3|7461.2|7446.2|10
1624886700000|2021-06-28 13:25:00|7461.9|7446.9|7462.2|7447.2|7462.2|7447.2|7461.7|7446.7|6
1624887000000|2021-06-28 13:30:00|7462.3|7447.3|7462.6|7447.6|7463.4|7448.4|7462.3|7447.3|7
1624887300000|2021-06-28 13:35:00|7462.5|7447.5|7463.8|7448.8|7464|7449|7462.5|7447.5|13
1624887600000|2021-06-28 13:40:00|7463.7|7448.7|7463.4|7448.4|7463.7|7448.7|7463.1|7448.1|24
1624888200000|2021-06-28 13:50:00|7463.5|7448.5|7463.4|7448.4|7463.5|7448.5|7463.4|7448.4|4
1624888500000|2021-06-28 13:55:00|7463.5|7448.5|7461.5|7446.5|7463.7|7448.7|7461.5|7446.5|26
1624888800000|2021-06-28 14:00:00|7461.4|7446.4|7460.9|7445.9|7461.7|7446.7|7460.9|7445.9|17
1624889100000|2021-06-28 14:05:00|7461.2|7446.2|7458.9|7443.9|7463.9|7446.2|7458.5|7437.6|86
1624889400000|2021-06-28 14:10:00|7458.8|7443.8|7458.6|7443.6|7459.4|7444.4|7458.5|7443.5|31
1624889700000|2021-06-28 14:15:00|7458.7|7443.7|7457.8|7442.8|7458.7|7443.7|7457.5|7442.5|25
1624890000000|2021-06-28 14:20:00|7457.7|7442.7|7457.5|7442.5|7459|7444|7457.5|7442.5|41
1624890300000|2021-06-28 14:25:00|7457.4|7442.4|7457.8|7442.8|7465|7443.1|7457.3|7440|18
1624890600000|2021-06-28 14:30:00|7458.1|7443.1|7459.1|7444.1|7465.7|7444.1|7458|7440.3|26
1624890900000|2021-06-28 14:35:00|7459.2|7444.2|7461|7446|7467.4|7447.3|7459|7442.2|46
1624891200000|2021-06-28 14:40:00|7460.9|7445.9|7463.6|7448.6|7464.1|7449.1|7460.9|7445.9|94
1624891500000|2021-06-28 14:45:00|7463.7|7448.7|7462.1|7447.1|7463.8|7448.8|7461.7|7446.7|85
1624891800000|2021-06-28 14:50:00|7467.1|7442.1|7461|7446|7467.1|7447.9|7460.4|7441.3|55
1624892100000|2021-06-28 14:55:00|7460.9|7445.9|7461.4|7446.4|7462.6|7447.6|7460.6|7445.6|29
1624892400000|2021-06-28 15:00:00|7461.5|7446.5|7460.7|7445.7|7467.4|7449.8|7460.7|7440.9|81
1624892700000|2021-06-28 15:05:00|7460.8|7445.8|7461.8|7446.8|7466.6|7447|7459.3|7440.1|65
1624893000000|2021-06-28 15:10:00|7462|7447|7463.7|7448.7|7463.7|7448.7|7461.8|7446.8|9
1624893300000|2021-06-28 15:15:00|7463.6|7448.6|7465.1|7450.1|7465.1|7450.1|7463.5|7448.5|11
1624893600000|2021-06-28 15:20:00|7465|7450|7464.3|7449.3|7465.1|7450.1|7463.3|7448.3|25
1624893900000|2021-06-28 15:25:00|7463.6|7448.6|7465|7450|7465|7450|7463.5|7448.5|13
1624894200000|2021-06-28 15:30:00|7465.6|7450.6|7464.8|7449.8|7465.8|7450.8|7464.1|7449.1|16
1624894500000|2021-06-28 15:35:00|7464.5|7449.5|7464.8|7449.8|7465|7450|7463.3|7448.3|16
1624894800000|2021-06-28 15:40:00|7465.2|7450.2|7464.8|7449.8|7465.8|7450.8|7464.8|7449.8|16
1624895100000|2021-06-28 15:45:00|7464.7|7449.7|7464.9|7449.9|7465.9|7450.9|7464.7|7449.7|19
1624895700000|2021-06-28 15:55:00|7464.8|7449.8|7462.3|7447.3|7464.8|7449.8|7462.3|7447.3|6
1624896000000|2021-06-28 16:00:00|7461.8|7446.8|7458.8|7443.8|7461.8|7446.8|7458.4|7443.4|53
1624896300000|2021-06-28 16:05:00|7458.9|7443.9|7458.6|7443.6|7459.8|7444.8|7457.8|7442.8|28
1624896600000|2021-06-28 16:10:00|7458.8|7443.8|7465.2|7440.2|7465.4|7445.9|7458.7|7440.1|17
1624896900000|2021-06-28 16:15:00|7465.1|7440.1|7465.1|7440.1|7465.2|7440.2|7464.9|7439.9|7
1624897200000|2021-06-28 16:20:00|7465|7440|7465.2|7440.2|7465.2|7440.2|7465|7440|35
1624897500000|2021-06-28 16:25:00|7465.1|7440.1|7465|7440|7465.2|7440.2|7465|7440|22
1624897800000|2021-06-28 16:30:00|7465.1|7440.1|7459.3|7444.3|7465.2|7444.4|7459.2|7438.9|26
1624898100000|2021-06-28 16:35:00|7459.2|7444.2|7459.3|7444.3|7464|7444.4|7458.5|7438.9|17
1624898400000|2021-06-28 16:40:00|7460.1|7445.1|7464.9|7439.9|7465|7445.6|7459.4|7439.9|20
1624898700000|2021-06-28 16:45:00|7465|7440|7465|7440|7465.4|7445.3|7460|7439.9|42
1624899000000|2021-06-28 16:50:00|7465.1|7440.1|7459.3|7444.3|7465.1|7444.3|7459.3|7439.4|19
1624899300000|2021-06-28 16:55:00|7459.7|7444.7|7459.4|7444.4|7459.7|7444.7|7459.3|7444.3|18
1624899600000|2021-06-28 17:00:00|7459.3|7444.3|7459.2|7444.2|7459.6|7444.6|7458.9|7443.9|30
1624899900000|2021-06-28 17:05:00|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1624900200000|2021-06-28 17:10:00|7459|7444|7459|7444|7459.2|7444.2|7458.8|7443.8|18
1624900500000|2021-06-28 17:15:00|7459.3|7444.3|7460.1|7445.1|7460.1|7445.1|7459.3|7444.3|7
1624900800000|2021-06-28 17:20:00|7459.8|7444.8|7459.5|7444.5|7459.8|7444.8|7459.5|7444.5|10
1624901100000|2021-06-28 17:25:00|7459.6|7444.6|7459.6|7444.6|7459.7|7444.7|7459.5|7444.5|11
1624901400000|2021-06-28 17:30:00|7459.5|7444.5|7459.6|7444.6|7459.6|7444.6|7459.4|7444.4|16
1624901700000|2021-06-28 17:35:00|7459.5|7444.5|7459.2|7444.2|7459.9|7444.9|7459.2|7444.2|84
1624902300000|2021-06-28 17:45:00|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1624902900000|2021-06-28 17:55:00|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|1
1624903200000|2021-06-28 18:00:00|7459.5|7444.5|7459.9|7444.9|7460.1|7445.1|7459.2|7444.2|22
1624903500000|2021-06-28 18:05:00|7460.1|7445.1|7459.7|7444.7|7460.2|7445.2|7459.7|7444.7|6
1624903800000|2021-06-28 18:10:00|7459.9|7444.9|7459.1|7444.1|7460.1|7445.1|7459.1|7444.1|13
1624904700000|2021-06-28 18:25:00|7458.9|7443.9|7458.4|7443.4|7459.1|7444.1|7458.4|7443.4|8
1624905300000|2021-06-28 18:35:00|7458.6|7443.6|7458.4|7443.4|7458.6|7443.6|7458.4|7443.4|26
1624905600000|2021-06-28 18:40:00|7458.6|7443.6|7458.4|7443.4|7458.6|7443.6|7458.4|7443.4|16
1624905900000|2021-06-28 18:45:00|7458.6|7443.6|7458|7443|7458.6|7443.6|7458|7443|6
1624906500000|2021-06-28 18:55:00|7458.2|7443.2|7458.3|7443.3|7458.3|7443.3|7458|7443|8
1624906800000|2021-06-28 19:00:00|7458.4|7443.4|7458.6|7443.6|7458.8|7443.8|7458.1|7443.1|12
1624907100000|2021-06-28 19:05:00|7458.7|7443.7|7458.9|7443.9|7459|7444|7458.6|7443.6|7
1624907700000|2021-06-28 19:15:00|7458.8|7443.8|7458.8|7443.8|7458.9|7443.9|7458.7|7443.7|5
1624908000000|2021-06-28 19:20:00|7458.7|7443.7|7458.9|7443.9|7459|7444|7458.7|7443.7|4
1624908300000|2021-06-28 19:25:00|7459|7444|7459|7444|7459|7444|7459|7444|1
1624908600000|2021-06-28 19:30:00|7460.1|7445.1|7459|7444|7460.1|7445.1|7459|7444|5
1624908900000|2021-06-28 19:35:00|7458.3|7443.3|7459.2|7444.2|7459.2|7444.2|7457.9|7442.9|11
1624909200000|2021-06-28 19:40:00|7459.3|7444.3|7459.1|7444.1|7459.3|7444.3|7458.9|7443.9|10
1624909500000|2021-06-28 19:45:00|7459|7444|7460|7445|7460.8|7445.8|7459|7444|17
1624909800000|2021-06-28 19:50:00|7459.8|7444.8|7459.8|7444.8|7460|7445|7459.7|7444.7|4
1624910100000|2021-06-28 19:55:00|7460|7445|7459.2|7444.2|7460|7445|7459.1|7444.1|7
1624930200000|2021-06-29 01:30:00|7464.6|7439.6|7464.6|7439.6|7464.6|7439.6|7464.6|7439.6|1
1624932900000|2021-06-29 02:15:00|7461|7436|7461|7436|7461|7436|7461|7436|1
1624933200000|2021-06-29 02:20:00|7464.5|7439.5|7464.5|7439.5|7464.5|7439.5|7464.5|7439.5|1
1624933500000|2021-06-29 02:25:00|7465.1|7440.1|7460|7435|7467|7442|7460|7435|6
1624934100000|2021-06-29 02:35:00|7460.1|7435.1|7460.2|7435.2|7460.2|7435.2|7460.1|7435.1|2
1624934400000|2021-06-29 02:40:00|7460.1|7435.1|7460.6|7435.6|7460.7|7435.7|7460|7435|5
1624935000000|2021-06-29 02:50:00|7461.5|7436.5|7462.5|7437.5|7463.5|7438.5|7461.5|7436.5|4
1624935600000|2021-06-29 03:00:00|7462.8|7437.8|7462.8|7437.8|7462.8|7437.8|7462.8|7437.8|1
1624936200000|2021-06-29 03:10:00|7462.5|7437.5|7462.5|7437.5|7462.5|7437.5|7462.5|7437.5|1
1624937100000|2021-06-29 03:25:00|7462.8|7437.8|7462.8|7437.8|7462.8|7437.8|7462.8|7437.8|1
1624937400000|2021-06-29 03:30:00|7463.1|7438.1|7464|7449|7466.9|7449.6|7460.6|7438.1|117
1624937700000|2021-06-29 03:35:00|7463.8|7448.8|7463.7|7448.7|7464.4|7449.4|7463.5|7448.5|21
1624938000000|2021-06-29 03:40:00|7463.8|7448.8|7462|7447|7464.2|7449.2|7461.3|7446.3|55
1624938300000|2021-06-29 03:45:00|7461.9|7446.9|7462.7|7447.7|7463.2|7448.2|7461.6|7446.6|30
1624938600000|2021-06-29 03:50:00|7462.6|7447.6|7462.7|7447.7|7463|7448|7462.4|7447.4|22
1624938900000|2021-06-29 03:55:00|7462.6|7447.6|7461.4|7446.4|7462.6|7447.6|7461.4|7446.4|10
1624939200000|2021-06-29 04:00:00|7461.1|7446.1|7460.7|7445.7|7461.7|7446.7|7459.8|7444.8|41
1624939500000|2021-06-29 04:05:00|7460.6|7445.6|7460.7|7445.7|7461.2|7446.2|7460.4|7445.4|17
1624939800000|2021-06-29 04:10:00|7460.8|7445.8|7461.2|7446.2|7462.2|7447.2|7460.7|7445.7|42
1624940100000|2021-06-29 04:15:00|7461|7446|7461.2|7446.2|7461.4|7446.4|7460.2|7445.2|27
1624940400000|2021-06-29 04:20:00|7461|7446|7461.1|7446.1|7461.1|7446.1|7461|7446|4
1624940700000|2021-06-29 04:25:00|7461|7446|7461.3|7446.3|7461.3|7446.3|7461|7446|3
1624941000000|2021-06-29 04:30:00|7461.2|7446.2|7459.4|7444.4|7461.2|7446.2|7459.1|7444.1|32
1624941300000|2021-06-29 04:35:00|7459.3|7444.3|7460.1|7445.1|7460.3|7445.3|7459.2|7444.2|22
1624941600000|2021-06-29 04:40:00|7460|7445|7459.3|7444.3|7460.2|7445.2|7459.3|7444.3|26
1624941900000|2021-06-29 04:45:00|7459.4|7444.4|7456.6|7441.6|7459.4|7444.4|7456.4|7441.4|38
1624942200000|2021-06-29 04:50:00|7456.7|7441.7|7458.4|7443.4|7458.4|7443.4|7456.7|7441.7|24
1624942500000|2021-06-29 04:55:00|7458.3|7443.3|7456.7|7441.7|7458.7|7443.7|7456.7|7441.7|33
1624942800000|2021-06-29 05:00:00|7456.8|7441.8|7456.6|7441.6|7456.8|7441.8|7455.7|7440.7|28
1624943100000|2021-06-29 05:05:00|7456.3|7441.3|7456.2|7441.2|7456.7|7441.7|7456.2|7441.2|12
1624943400000|2021-06-29 05:10:00|7456.3|7441.3|7456.6|7441.6|7456.6|7441.6|7456.3|7441.3|10
1624943700000|2021-06-29 05:15:00|7456.8|7441.8|7455.8|7440.8|7457|7442|7455.7|7440.7|11
1624944000000|2021-06-29 05:20:00|7455.6|7440.6|7456.9|7441.9|7456.9|7441.9|7455.1|7440.1|28
1624944300000|2021-06-29 05:25:00|7456.8|7441.8|7456.2|7441.2|7456.8|7441.8|7455.8|7440.8|14
1624944600000|2021-06-29 05:30:00|7456.1|7441.1|7455.9|7440.9|7456.2|7441.2|7454.6|7439.6|53
1624944900000|2021-06-29 05:35:00|7455.8|7440.8|7455.9|7440.9|7456.2|7441.2|7455.7|7440.7|23
1624945200000|2021-06-29 05:40:00|7455.8|7440.8|7456.2|7441.2|7456.2|7441.2|7455.7|7440.7|38
1624945500000|2021-06-29 05:45:00|7456.3|7441.3|7456.5|7441.5|7456.8|7441.8|7455.9|7440.9|19
1624945800000|2021-06-29 05:50:00|7456.4|7441.4|7455.3|7440.3|7456.4|7441.4|7455|7440|23
1624946100000|2021-06-29 05:55:00|7455.2|7440.2|7454.8|7439.8|7456.3|7441.3|7454.4|7439.4|42
1624946400000|2021-06-29 06:00:00|7454.9|7439.9|7455|7440|7455.3|7440.3|7454.4|7439.4|23
1624946700000|2021-06-29 06:05:00|7455.1|7440.1|7455|7440|7455.8|7440.8|7454.8|7439.8|23
1624947000000|2021-06-29 06:10:00|7455.2|7440.2|7454.5|7439.5|7455.2|7440.2|7453.8|7438.8|41
1624947300000|2021-06-29 06:15:00|7454.2|7439.2|7453.9|7438.9|7454.3|7439.3|7453.8|7438.8|25
1624947600000|2021-06-29 06:20:00|7453.7|7438.7|7454.3|7439.3|7454.3|7439.3|7453.7|7438.7|48
1624947900000|2021-06-29 06:25:00|7454.5|7439.5|7454.1|7439.1|7454.6|7439.6|7454.1|7439.1|20
1624948200000|2021-06-29 06:30:00|7454|7439|7454.2|7439.2|7454.3|7439.3|7453.7|7438.7|39
1624948500000|2021-06-29 06:35:00|7454.1|7439.1|7454.4|7439.4|7454.6|7439.6|7454|7439|15
1624948800000|2021-06-29 06:40:00|7454.5|7439.5|7455.3|7440.3|7455.3|7440.3|7454.5|7439.5|33
1624949100000|2021-06-29 06:45:00|7455.2|7440.2|7455.9|7440.9|7456.3|7441.3|7455.1|7440.1|33
1624949400000|2021-06-29 06:50:00|7456.2|7441.2|7455.8|7440.8|7456.2|7441.2|7455.6|7440.6|19
1624949700000|2021-06-29 06:55:00|7455.9|7440.9|7455|7440|7455.9|7440.9|7454.6|7439.6|25
1624950000000|2021-06-29 07:00:00|7455.2|7440.2|7455.2|7440.2|7455.7|7440.7|7454.9|7439.9|34
1624950300000|2021-06-29 07:05:00|7455.3|7440.3|7455.8|7440.8|7456.2|7441.2|7455.3|7440.3|9
1624950600000|2021-06-29 07:10:00|7455.9|7440.9|7455.7|7440.7|7456.1|7441.1|7455.4|7440.4|34
1624950900000|2021-06-29 07:15:00|7455.8|7440.8|7456.6|7441.6|7457|7442|7455.2|7440.2|30
1624951200000|2021-06-29 07:20:00|7456.5|7441.5|7456.6|7441.6|7456.7|7441.7|7456.1|7441.1|22
1624951500000|2021-06-29 07:25:00|7456.5|7441.5|7457.1|7442.1|7457.3|7442.3|7456.4|7441.4|40
1624951800000|2021-06-29 07:30:00|7457|7442|7456.6|7441.6|7457|7442|7455.5|7440.5|25
1624952100000|2021-06-29 07:35:00|7456.5|7441.5|7456.3|7441.3|7457.3|7442.3|7456.3|7441.3|44
1624952400000|2021-06-29 07:40:00|7456.2|7441.2|7456.8|7441.8|7456.8|7441.8|7456.2|7441.2|13
1624952700000|2021-06-29 07:45:00|7457|7442|7457.4|7442.4|7457.4|7442.4|7456.8|7441.8|17
1624953000000|2021-06-29 07:50:00|7457.3|7442.3|7457.3|7442.3|7457.8|7442.8|7457.3|7442.3|14
1624953300000|2021-06-29 07:55:00|7456.6|7441.6|7457.3|7442.3|7457.3|7442.3|7456.5|7441.5|10
1624953600000|2021-06-29 08:00:00|7457.2|7442.2|7458.3|7443.3|7458.3|7443.3|7457.2|7442.2|10
1624953900000|2021-06-29 08:05:00|7458.4|7443.4|7459.3|7444.3|7460.8|7445.8|7458.4|7443.4|55
1624954200000|2021-06-29 08:10:00|7459.2|7444.2|7459.8|7444.8|7460.1|7445.1|7459|7444|38
1624954500000|2021-06-29 08:15:00|7460|7445|7459.8|7444.8|7460|7445|7459|7444|35
1624954800000|2021-06-29 08:20:00|7459.9|7444.9|7463.1|7448.1|7464.1|7449.1|7459.9|7444.9|79
1624955100000|2021-06-29 08:25:00|7462.5|7447.5|7462.5|7447.5|7464.4|7449.4|7462.4|7447.4|32
1624955400000|2021-06-29 08:30:00|7462.4|7447.4|7461.6|7446.6|7462.4|7447.4|7461.4|7446.4|29
1624955700000|2021-06-29 08:35:00|7461.5|7446.5|7461.4|7446.4|7462.2|7447.2|7461.3|7446.3|26
1624956000000|2021-06-29 08:40:00|7461.3|7446.3|7462.6|7447.6|7463.1|7448.1|7460.8|7445.8|51
1624956300000|2021-06-29 08:45:00|7462.7|7447.7|7463.4|7448.4|7463.4|7448.4|7462.4|7447.4|33
1624956600000|2021-06-29 08:50:00|7463.3|7448.3|7461.7|7446.7|7463.4|7448.4|7461.7|7446.7|35
1624956900000|2021-06-29 08:55:00|7461.8|7446.8|7461.4|7446.4|7462.1|7447.1|7460.7|7445.7|33
1624957200000|2021-06-29 09:00:00|7461.5|7446.5|7461.8|7446.8|7461.8|7446.8|7461.5|7446.5|5
1624957500000|2021-06-29 09:05:00|7462.3|7447.3|7461.6|7446.6|7462.3|7447.3|7461.6|7446.6|12
1624957800000|2021-06-29 09:10:00|7461.3|7446.3|7460.5|7445.5|7461.3|7446.3|7460.5|7445.5|41
1624958100000|2021-06-29 09:15:00|7460.6|7445.6|7460.6|7445.6|7461.1|7446.1|7460.5|7445.5|28
1624958400000|2021-06-29 09:20:00|7460.7|7445.7|7460.9|7445.9|7461|7446|7460.7|7445.7|18
1624958700000|2021-06-29 09:25:00|7460.8|7445.8|7461.4|7446.4|7461.8|7446.8|7460.8|7445.8|15
1624959000000|2021-06-29 09:30:00|7461.3|7446.3|7461.1|7446.1|7461.8|7446.8|7460.6|7445.6|34
1624959300000|2021-06-29 09:35:00|7460.9|7445.9|7459.6|7444.6|7460.9|7445.9|7459|7444|41
1624959600000|2021-06-29 09:40:00|7459.7|7444.7|7459.6|7444.6|7460|7445|7458.1|7443.1|49
1624959900000|2021-06-29 09:45:00|7459.7|7444.7|7459.9|7444.9|7460.2|7445.2|7459.7|7444.7|9
1624960200000|2021-06-29 09:50:00|7459.8|7444.8|7459.9|7444.9|7460.1|7445.1|7458.8|7443.8|29
1624960500000|2021-06-29 09:55:00|7459.7|7444.7|7456.8|7441.8|7459.7|7444.7|7456.8|7441.8|38
1624960800000|2021-06-29 10:00:00|7456.7|7441.7|7455.8|7440.8|7456.9|7441.9|7455|7440|31
1624961100000|2021-06-29 10:05:00|7455.9|7440.9|7455.2|7440.2|7455.9|7440.9|7454.4|7439.4|21
1624961400000|2021-06-29 10:10:00|7455.3|7440.3|7455.4|7440.4|7455.8|7440.8|7455|7440|29
1624961700000|2021-06-29 10:15:00|7455.2|7440.2|7457.5|7442.5|7457.6|7442.6|7455.1|7440.1|30
1624962000000|2021-06-29 10:20:00|7457.2|7442.2|7459.1|7444.1|7459.1|7444.1|7457|7442|25
1624962300000|2021-06-29 10:25:00|7459|7444|7459.2|7444.2|7459.8|7444.8|7458.7|7443.7|43
1624962600000|2021-06-29 10:30:00|7459.1|7444.1|7459.6|7444.6|7460.1|7445.1|7458.8|7443.8|33
1624962900000|2021-06-29 10:35:00|7459.5|7444.5|7458.7|7443.7|7459.8|7444.8|7458.3|7443.3|26
1624963200000|2021-06-29 10:40:00|7458.6|7443.6|7458.7|7443.7|7459.3|7444.3|7458.4|7443.4|52
1624963500000|2021-06-29 10:45:00|7458.5|7443.5|7459.8|7444.8|7460.8|7445.8|7458.5|7443.5|21
1624963800000|2021-06-29 10:50:00|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.3|7444.3|23
1624964100000|2021-06-29 10:55:00|7459.5|7444.5|7459.8|7444.8|7460.4|7445.4|7459.3|7444.3|36
1624964400000|2021-06-29 11:00:00|7460.1|7445.1|7460.1|7445.1|7460.3|7445.3|7459.8|7444.8|30
1624964700000|2021-06-29 11:05:00|7460|7445|7462.2|7447.2|7463.4|7448.4|7459.8|7444.8|93
1624965000000|2021-06-29 11:10:00|7462.3|7447.3|7461.8|7446.8|7462.4|7447.4|7461.6|7446.6|17
1624965300000|2021-06-29 11:15:00|7461.9|7446.9|7461.7|7446.7|7461.9|7446.9|7461.7|7446.7|3
1624965600000|2021-06-29 11:20:00|7461.6|7446.6|7461.9|7446.9|7462|7447|7461.6|7446.6|9
1624965900000|2021-06-29 11:25:00|7462.1|7447.1|7460.6|7445.6|7462.1|7447.1|7460.5|7445.5|17
1624966200000|2021-06-29 11:30:00|7460.3|7445.3|7465.2|7440.2|7465.2|7445.3|7460.1|7440.2|4
1624966500000|2021-06-29 11:35:00|7465.4|7440.4|7465.6|7440.6|7466.2|7441.2|7465.4|7440.4|6
1624966800000|2021-06-29 11:40:00|7465.7|7440.7|7460.7|7445.7|7465.8|7445.9|7460.7|7440.7|6
1624967100000|2021-06-29 11:45:00|7460.8|7445.8|7461.7|7446.7|7461.7|7446.7|7460.8|7445.8|10
1624967400000|2021-06-29 11:50:00|7461.6|7446.6|7468.5|7443.5|7468.5|7448.6|7461.2|7443|29
1624967700000|2021-06-29 11:55:00|7468.6|7443.6|7468.6|7443.6|7468.6|7448.5|7463.2|7443|32
1624968000000|2021-06-29 12:00:00|7463.5|7448.5|7461.1|7446.1|7463.5|7448.5|7461.1|7446.1|29
1624968300000|2021-06-29 12:05:00|7461.2|7446.2|7466|7441|7466.4|7446.3|7461.1|7440.7|29
1624968600000|2021-06-29 12:10:00|7465.8|7440.8|7461.8|7446.8|7466|7447|7460.9|7440.7|43
1624968900000|2021-06-29 12:15:00|7461.6|7446.6|7462.7|7447.7|7462.9|7447.9|7461.5|7446.5|56
1624969200000|2021-06-29 12:20:00|7462.8|7447.8|7463.6|7448.6|7463.6|7448.6|7462.8|7447.8|32
1624969500000|2021-06-29 12:25:00|7463.7|7448.7|7463.3|7448.3|7464|7449|7463.2|7448.2|40
1624969800000|2021-06-29 12:30:00|7463.4|7448.4|7463.5|7448.5|7463.7|7448.7|7463.3|7448.3|43
1624970100000|2021-06-29 12:35:00|7463.6|7448.6|7463.5|7448.5|7463.7|7448.7|7463.4|7448.4|10
1624970400000|2021-06-29 12:40:00|7463.6|7448.6|7465.1|7450.1|7465.4|7450.4|7463.5|7448.5|36
1624970700000|2021-06-29 12:45:00|7469.8|7444.8|7465|7450|7469.9|7450.5|7463.4|7444.8|51
1624971000000|2021-06-29 12:50:00|7465.1|7450.1|7466|7451|7466|7451|7465|7450|20
1624971300000|2021-06-29 12:55:00|7465.8|7450.8|7466|7451|7466.3|7451.3|7465.6|7450.6|58
1624971600000|2021-06-29 13:00:00|7466.1|7451.1|7465.4|7450.4|7466.3|7451.3|7465.2|7450.2|60
1624971900000|2021-06-29 13:05:00|7465.2|7450.2|7466.4|7451.4|7467.4|7452.4|7465.2|7450.2|44
1624972200000|2021-06-29 13:10:00|7466.5|7451.5|7467.7|7452.7|7468.1|7453.1|7466.4|7451.4|64
1624972500000|2021-06-29 13:15:00|7467.5|7452.5|7467.4|7452.4|7468|7453|7467|7452|36
1624972800000|2021-06-29 13:20:00|7467.2|7452.2|7465.8|7450.8|7467.3|7452.3|7465.3|7450.3|28
1624973100000|2021-06-29 13:25:00|7465.7|7450.7|7464.8|7449.8|7468.9|7450.7|7463.5|7443.5|28
1624973400000|2021-06-29 13:30:00|7464.4|7449.4|7464.6|7449.6|7464.8|7449.8|7463.8|7448.8|30
1624973700000|2021-06-29 13:35:00|7464.9|7449.9|7464.8|7449.8|7465|7450|7463.9|7448.9|21
1624974000000|2021-06-29 13:40:00|7464.2|7449.2|7464.2|7449.2|7465|7450|7464.1|7449.1|24
1624974300000|2021-06-29 13:45:00|7464|7449|7463.6|7448.6|7464.5|7449.5|7463.1|7448.1|23
1624974600000|2021-06-29 13:50:00|7463.5|7448.5|7461.4|7446.4|7463.5|7448.5|7461.3|7446.3|16
1624974900000|2021-06-29 13:55:00|7461.3|7446.3|7468.9|7443.9|7468.9|7448.7|7461.3|7443.7|28
1624975200000|2021-06-29 14:00:00|7469|7444|7464.3|7449.3|7469.5|7449.3|7463.7|7444|42
1624975500000|2021-06-29 14:05:00|7464.5|7449.5|7463.8|7448.8|7465.5|7450.5|7463.7|7448.7|30
1624975800000|2021-06-29 14:10:00|7463.7|7448.7|7463.6|7448.6|7464|7449|7462.8|7447.8|16
1624976100000|2021-06-29 14:15:00|7462.4|7447.4|7464.3|7449.3|7464.3|7449.3|7461.6|7446.6|24
1624976400000|2021-06-29 14:20:00|7464.2|7449.2|7463.4|7448.4|7464.4|7449.4|7462.5|7447.5|19
1624976700000|2021-06-29 14:25:00|7463.6|7448.6|7462.3|7447.3|7464.2|7449.2|7461.8|7446.8|30
1624977000000|2021-06-29 14:30:00|7462.6|7447.6|7463.4|7448.4|7463.6|7448.6|7462.6|7447.6|23
1624977300000|2021-06-29 14:35:00|7463.6|7448.6|7463.6|7448.6|7463.8|7448.8|7463.4|7448.4|23
1624977600000|2021-06-29 14:40:00|7463.7|7448.7|7464.2|7449.2|7464.4|7449.4|7463.6|7448.6|17
1624977900000|2021-06-29 14:45:00|7463.9|7448.9|7463.4|7448.4|7463.9|7448.9|7463.3|7448.3|4
1624978200000|2021-06-29 14:50:00|7463.5|7448.5|7463.3|7448.3|7464.3|7449.3|7463.3|7448.3|12
1624978500000|2021-06-29 14:55:00|7463.5|7448.5|7462.7|7447.7|7463.8|7448.8|7462.7|7447.7|40
1624978800000|2021-06-29 15:00:00|7462.8|7447.8|7462.8|7447.8|7463.5|7448.5|7462.5|7447.5|22
1624979100000|2021-06-29 15:05:00|7462.9|7447.9|7463.4|7448.4|7463.5|7448.5|7462.7|7447.7|20
1624979400000|2021-06-29 15:10:00|7463.3|7448.3|7462.6|7447.6|7463.3|7448.3|7462.6|7447.6|44
1624979700000|2021-06-29 15:15:00|7462.7|7447.7|7462.7|7447.7|7463.1|7448.1|7462.7|7447.7|41
1624980000000|2021-06-29 15:20:00|7462.6|7447.6|7463.1|7448.1|7463.1|7448.1|7462|7447|30
1624980300000|2021-06-29 15:25:00|7463|7448|7463.1|7448.1|7463.1|7448.1|7463|7448|2
1624980600000|2021-06-29 15:30:00|7463|7448|7463.1|7448.1|7463.1|7448.1|7463|7448|28
1624980900000|2021-06-29 15:35:00|7463|7448|7463.1|7448.1|7463.1|7448.1|7463|7448|2
1624981200000|2021-06-29 15:40:00|7463|7448|7463.1|7448.1|7463.2|7448.2|7463|7448|10
1624981500000|2021-06-29 15:45:00|7463|7448|7462.5|7447.5|7463|7448|7462.5|7447.5|37
1624981800000|2021-06-29 15:50:00|7462.6|7447.6|7460.6|7445.6|7463|7448|7460.4|7445.4|48
1624982100000|2021-06-29 15:55:00|7460.7|7445.7|7459.6|7444.6|7463.4|7445.8|7459.2|7438.2|30
1624982400000|2021-06-29 16:00:00|7459.8|7444.8|7459.6|7444.6|7459.9|7444.9|7459.4|7444.4|22
1624982700000|2021-06-29 16:05:00|7459.7|7444.7|7459.8|7444.8|7460.2|7445.2|7459.5|7444.5|18
1624983000000|2021-06-29 16:10:00|7459.9|7444.9|7460.4|7445.4|7460.4|7445.4|7459.8|7444.8|31
1624983300000|2021-06-29 16:15:00|7460|7445|7459.9|7444.9|7460.3|7445.3|7459.9|7444.9|7
1624983600000|2021-06-29 16:20:00|7459.8|7444.8|7459.8|7444.8|7460.1|7445.1|7459.8|7444.8|16
1624983900000|2021-06-29 16:25:00|7459.7|7444.7|7459.2|7444.2|7459.7|7444.7|7459.1|7444.1|4
1624984200000|2021-06-29 16:30:00|7459.1|7444.1|7459.5|7444.5|7459.5|7444.5|7459.1|7444.1|6
1624984500000|2021-06-29 16:35:00|7459.7|7444.7|7459.6|7444.6|7460|7445|7459.6|7444.6|7
1624984800000|2021-06-29 16:40:00|7459.7|7444.7|7459.3|7444.3|7459.7|7444.7|7459.2|7444.2|9
1624985100000|2021-06-29 16:45:00|7459.2|7444.2|7458.9|7443.9|7461.8|7444.9|7457.1|7436.8|47
1624985400000|2021-06-29 16:50:00|7459|7444|7457.1|7442.1|7459|7444|7457.1|7442.1|12
1624985700000|2021-06-29 16:55:00|7457.2|7442.2|7457.6|7442.6|7458|7443|7455.1|7440.1|40
1624986000000|2021-06-29 17:00:00|7462.6|7437.6|7457.6|7442.6|7463.2|7443|7457.6|7437.5|12
1624986300000|2021-06-29 17:05:00|7458|7443|7457.8|7442.8|7458|7443|7457.8|7442.8|3
1624986600000|2021-06-29 17:10:00|7457.9|7442.9|7457.9|7442.9|7458|7443|7457.7|7442.7|39
1624986900000|2021-06-29 17:15:00|7457.8|7442.8|7457.8|7442.8|7457.9|7442.9|7457.6|7442.6|34
1624987200000|2021-06-29 17:20:00|7457.9|7442.9|7457.8|7442.8|7457.9|7442.9|7457.6|7442.6|7
1624987500000|2021-06-29 17:25:00|7457.9|7442.9|7457.8|7442.8|7457.9|7442.9|7457.8|7442.8|2
1624987800000|2021-06-29 17:30:00|7458.1|7443.1|7458|7443|7458.1|7443.1|7458|7443|2
1624988100000|2021-06-29 17:35:00|7458.1|7443.1|7458.2|7443.2|7458.3|7443.3|7458.1|7443.1|9
1624988400000|2021-06-29 17:40:00|7457.9|7442.9|7457.8|7442.8|7458|7443|7457.7|7442.7|12
1624988700000|2021-06-29 17:45:00|7457.9|7442.9|7458|7443|7458|7443|7457.8|7442.8|14
1624989000000|2021-06-29 17:50:00|7457.9|7442.9|7458|7443|7458|7443|7457.8|7442.8|14
1624989300000|2021-06-29 17:55:00|7458.1|7443.1|7458.8|7443.8|7459|7444|7458.1|7443.1|12
1624989600000|2021-06-29 18:00:00|7459|7444|7458.7|7443.7|7459|7444|7458.7|7443.7|3
1624989900000|2021-06-29 18:05:00|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7457.9|7442.9|9
1624990200000|2021-06-29 18:10:00|7458.3|7443.3|7458.3|7443.3|7458.4|7443.4|7458.3|7443.3|5
1624991100000|2021-06-29 18:25:00|7458.2|7443.2|7458.2|7443.2|7458.3|7443.3|7458.2|7443.2|27
1624991700000|2021-06-29 18:35:00|7458.3|7443.3|7458.5|7443.5|7458.8|7443.8|7458.3|7443.3|8
1624992000000|2021-06-29 18:40:00|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1624992300000|2021-06-29 18:45:00|7458.6|7443.6|7458.7|7443.7|7458.7|7443.7|7458.6|7443.6|2
1624992600000|2021-06-29 18:50:00|7458.6|7443.6|7458.8|7443.8|7458.8|7443.8|7458.5|7443.5|7
1624992900000|2021-06-29 18:55:00|7458.7|7443.7|7459|7444|7459|7444|7458.7|7443.7|6
1624993200000|2021-06-29 19:00:00|7458.9|7443.9|7458.8|7443.8|7458.9|7443.9|7458.6|7443.6|8
1624993500000|2021-06-29 19:05:00|7458.9|7443.9|7459|7444|7459.1|7444.1|7458.9|7443.9|4
1624994400000|2021-06-29 19:20:00|7458.9|7443.9|7458.5|7443.5|7458.9|7443.9|7458.5|7443.5|3
1624995000000|2021-06-29 19:30:00|7458.4|7443.4|7458.5|7443.5|7458.5|7443.5|7458.4|7443.4|4
1624995300000|2021-06-29 19:35:00|7458.4|7443.4|7457.2|7442.2|7458.4|7443.4|7457|7442|20
1624995600000|2021-06-29 19:40:00|7457.1|7442.1|7457.2|7442.2|7457.2|7442.2|7457.1|7442.1|2
1624996500000|2021-06-29 19:55:00|7457.3|7442.3|7457.1|7442.1|7457.5|7442.5|7457.1|7442.1|5
1625016600000|2021-06-30 01:30:00|7456.1|7428.1|7462.6|7437.6|7464.8|7439.8|7454.6|7428.1|11
1625017200000|2021-06-30 01:40:00|7457.7|7432.7|7462|7437|7462.5|7437.5|7457.5|7432.5|5
1625017500000|2021-06-30 01:45:00|7464|7439|7464|7439|7464|7439|7464|7439|1
1625017800000|2021-06-30 01:50:00|7462|7437|7462|7437|7462|7437|7462|7437|1
1625018100000|2021-06-30 01:55:00|7462.6|7437.6|7463.5|7438.5|7463.5|7438.5|7462.6|7437.6|2
1625019000000|2021-06-30 02:10:00|7462.5|7437.5|7462.5|7437.5|7462.5|7437.5|7462.5|7437.5|1
1625019300000|2021-06-30 02:15:00|7463|7438|7463|7438|7463|7438|7463|7438|1
1625020500000|2021-06-30 02:35:00|7460.1|7435.1|7460.3|7435.3|7461.3|7436.3|7460.1|7435.1|4
1625020800000|2021-06-30 02:40:00|7460.4|7435.4|7460.4|7435.4|7460.4|7435.4|7460.4|7435.4|1
1625021700000|2021-06-30 02:55:00|7460.6|7435.6|7460.7|7435.7|7460.7|7435.7|7460.4|7435.4|7
1625022000000|2021-06-30 03:00:00|7461|7436|7463.3|7438.3|7464|7444.2|7458.9|7435.7|16
1625022300000|2021-06-30 03:05:00|7463.4|7438.4|7463.4|7438.4|7463.4|7438.4|7463.4|7438.4|1
1625023500000|2021-06-30 03:25:00|7464.6|7439.6|7465.5|7440.5|7465.5|7440.5|7464.6|7439.6|4
1625023800000|2021-06-30 03:30:00|7465.3|7440.3|7462.8|7437.8|7465.8|7440.8|7461.4|7436.4|205
1625024100000|2021-06-30 03:35:00|7457.9|7442.9|7458.4|7443.4|7464.1|7443.5|7457.9|7438|17
1625024400000|2021-06-30 03:40:00|7458.6|7443.6|7458.9|7443.9|7459.4|7444.4|7458.2|7443.2|30
1625024700000|2021-06-30 03:45:00|7458.7|7443.7|7458.2|7443.2|7458.9|7443.9|7457|7442|37
1625025000000|2021-06-30 03:50:00|7458.3|7443.3|7457.1|7442.1|7458.7|7443.7|7457|7442|23
1625025300000|2021-06-30 03:55:00|7457.2|7442.2|7456.8|7441.8|7457.3|7442.3|7456.8|7441.8|29
1625025600000|2021-06-30 04:00:00|7456.9|7441.9|7456.9|7441.9|7457.5|7442.5|7456.9|7441.9|16
1625025900000|2021-06-30 04:05:00|7456.8|7441.8|7456|7441|7456.8|7441.8|7456|7441|13
1625026200000|2021-06-30 04:10:00|7456.1|7441.1|7456.4|7441.4|7456.7|7441.7|7456|7441|13
1625026500000|2021-06-30 04:15:00|7456.3|7441.3|7456.4|7441.4|7456.7|7441.7|7456.2|7441.2|18
1625026800000|2021-06-30 04:20:00|7456.2|7441.2|7455.9|7440.9|7456.2|7441.2|7455.7|7440.7|11
1625027100000|2021-06-30 04:25:00|7456|7441|7455.8|7440.8|7456.1|7441.1|7455.5|7440.5|13
1625027400000|2021-06-30 04:30:00|7455.9|7440.9|7457.7|7442.7|7458|7443|7455.8|7440.8|40
1625027700000|2021-06-30 04:35:00|7457.8|7442.8|7457.5|7442.5|7457.8|7442.8|7457.3|7442.3|22
1625028000000|2021-06-30 04:40:00|7457.4|7442.4|7458.9|7443.9|7458.9|7443.9|7457.4|7442.4|31
1625028300000|2021-06-30 04:45:00|7459|7444|7460.2|7445.2|7461.3|7446.3|7459|7444|61
1625028600000|2021-06-30 04:50:00|7460.3|7445.3|7461.7|7446.7|7461.9|7446.9|7460.2|7445.2|28
1625028900000|2021-06-30 04:55:00|7461.8|7446.8|7460.8|7445.8|7461.8|7446.8|7460.8|7445.8|20
1625029200000|2021-06-30 05:00:00|7460.7|7445.7|7460.3|7445.3|7460.9|7445.9|7459.7|7444.7|63
1625029500000|2021-06-30 05:05:00|7460.2|7445.2|7458.4|7443.4|7460.4|7445.4|7458.4|7443.4|20
1625029800000|2021-06-30 05:10:00|7458.5|7443.5|7458.5|7443.5|7459.1|7444.1|7458.4|7443.4|32
1625030100000|2021-06-30 05:15:00|7458.6|7443.6|7458.5|7443.5|7458.9|7443.9|7458.1|7443.1|23
1625030400000|2021-06-30 05:20:00|7458.1|7443.1|7459.9|7444.9|7460.9|7445.9|7458|7443|55
1625030700000|2021-06-30 05:25:00|7459.8|7444.8|7461.3|7446.3|7462.1|7447.1|7459.8|7444.8|38
1625031000000|2021-06-30 05:30:00|7461.4|7446.4|7462|7447|7463.1|7448.1|7461.4|7446.4|61
1625031300000|2021-06-30 05:35:00|7462.2|7447.2|7461.9|7446.9|7462.5|7447.5|7461.9|7446.9|16
1625031600000|2021-06-30 05:40:00|7462|7447|7466.1|7451.1|7466.1|7451.1|7462|7447|58
1625031900000|2021-06-30 05:45:00|7466|7451|7470.3|7455.3|7470.4|7455.4|7466|7451|160
1625032200000|2021-06-30 05:50:00|7470|7455|7473.3|7458.3|7473.9|7458.9|7469.9|7454.9|88
1625032500000|2021-06-30 05:55:00|7473.4|7458.4|7473.5|7458.5|7473.8|7458.8|7472|7457|94
1625032800000|2021-06-30 06:00:00|7473.6|7458.6|7477.8|7462.8|7478.1|7463.1|7473.6|7458.6|157
1625033100000|2021-06-30 06:05:00|7477.7|7462.7|7479.5|7464.5|7480.8|7465.8|7477.7|7462.7|60
1625033400000|2021-06-30 06:10:00|7479.3|7464.3|7479.1|7464.1|7480|7465|7479.1|7464.1|66
1625033700000|2021-06-30 06:15:00|7479.2|7464.2|7475.5|7460.5|7479.7|7464.7|7475.5|7460.5|89
1625034000000|2021-06-30 06:20:00|7475.3|7460.3|7469.8|7454.8|7475.3|7460.3|7469.8|7454.8|103
1625034300000|2021-06-30 06:25:00|7469.6|7454.6|7469.8|7454.8|7472.4|7457.4|7469.4|7454.4|147
1625034600000|2021-06-30 06:30:00|7470|7455|7468.3|7453.3|7470|7455|7467.8|7452.8|46
1625034900000|2021-06-30 06:35:00|7468.4|7453.4|7469.9|7454.9|7470|7455|7468.3|7453.3|78
1625035200000|2021-06-30 06:40:00|7470.1|7455.1|7471.9|7456.9|7472.3|7457.3|7469.9|7454.9|83
1625035500000|2021-06-30 06:45:00|7472|7457|7471|7456|7472|7457|7470.3|7455.3|51
1625035800000|2021-06-30 06:50:00|7471.2|7456.2|7469.3|7454.3|7471.4|7456.4|7469.1|7454.1|45
1625036100000|2021-06-30 06:55:00|7469.1|7454.1|7467.8|7452.8|7469.2|7454.2|7465.1|7450.1|95
1625036400000|2021-06-30 07:00:00|7467.9|7452.9|7470.8|7455.8|7472.3|7457.3|7467.8|7452.8|60
1625036700000|2021-06-30 07:05:00|7470.6|7455.6|7470.9|7455.9|7471.3|7456.3|7470.2|7455.2|49
1625037000000|2021-06-30 07:10:00|7471|7456|7472.7|7457.7|7472.8|7457.8|7470.3|7455.3|54
1625037300000|2021-06-30 07:15:00|7472.6|7457.6|7472.5|7457.5|7473.3|7458.3|7472.2|7457.2|60
1625037600000|2021-06-30 07:20:00|7472.4|7457.4|7471|7456|7472.4|7457.4|7470.3|7455.3|54
1625037900000|2021-06-30 07:25:00|7471.1|7456.1|7471.5|7456.5|7471.6|7456.6|7470.5|7455.5|36
1625038200000|2021-06-30 07:30:00|7471.4|7456.4|7472.3|7457.3|7472.4|7457.4|7471|7456|57
1625038500000|2021-06-30 07:35:00|7472.4|7457.4|7473.8|7458.8|7473.8|7458.8|7472.3|7457.3|48
1625038800000|2021-06-30 07:40:00|7473.6|7458.6|7475.2|7460.2|7476|7461|7473.5|7458.5|113
1625039100000|2021-06-30 07:45:00|7475.7|7460.7|7473.6|7458.6|7475.8|7460.8|7473.4|7458.4|38
1625039400000|2021-06-30 07:50:00|7473.5|7458.5|7471.9|7456.9|7473.8|7458.8|7471.9|7456.9|36
1625039700000|2021-06-30 07:55:00|7472|7457|7473.1|7458.1|7473.1|7458.1|7471.6|7456.6|41
1625040000000|2021-06-30 08:00:00|7472.7|7457.7|7473.6|7458.6|7474|7459|7472|7457|57
1625040300000|2021-06-30 08:05:00|7472.7|7457.7|7473.6|7458.6|7474|7459|7472.3|7457.3|13
1625040600000|2021-06-30 08:10:00|7473.1|7458.1|7474.9|7459.9|7475|7460|7473.1|7458.1|56
1625040900000|2021-06-30 08:15:00|7475|7460|7478.8|7463.8|7479.1|7464.1|7475|7460|74
1625041200000|2021-06-30 08:20:00|7478.9|7463.9|7477.1|7462.1|7478.9|7463.9|7476.8|7461.8|57
1625041500000|2021-06-30 08:25:00|7477.2|7462.2|7476.7|7461.7|7477.7|7462.7|7476.2|7461.2|32
1625041800000|2021-06-30 08:30:00|7476.4|7461.4|7474.2|7459.2|7476.4|7461.4|7473.7|7458.7|77
1625042100000|2021-06-30 08:35:00|7474.1|7459.1|7473.2|7458.2|7474.5|7459.5|7472.6|7457.6|73
1625042400000|2021-06-30 08:40:00|7473.8|7458.8|7475.3|7460.3|7475.3|7460.3|7473.8|7458.8|16
1625042700000|2021-06-30 08:45:00|7475.2|7460.2|7478|7463|7478|7463|7475.1|7460.1|42
1625043000000|2021-06-30 08:50:00|7477.6|7462.6|7478.5|7463.5|7478.9|7463.9|7477.1|7462.1|68
1625043300000|2021-06-30 08:55:00|7478.6|7463.6|7478.1|7463.1|7480.5|7465.5|7478.1|7463.1|71
1625043600000|2021-06-30 09:00:00|7478.5|7463.5|7476.6|7461.6|7478.5|7463.5|7476|7461|56
1625043900000|2021-06-30 09:05:00|7476.5|7461.5|7475.8|7460.8|7476.8|7461.8|7475.7|7460.7|64
1625044200000|2021-06-30 09:10:00|7475.4|7460.4|7474.6|7459.6|7475.4|7460.4|7474.4|7459.4|36
1625044500000|2021-06-30 09:15:00|7474.5|7459.5|7474.6|7459.6|7474.6|7459.6|7474|7459|29
1625044800000|2021-06-30 09:20:00|7474.7|7459.7|7472.6|7457.6|7475.1|7460.1|7472.6|7457.6|25
1625045100000|2021-06-30 09:25:00|7472.7|7457.7|7472.2|7457.2|7473.4|7458.4|7471.8|7456.8|45
1625045400000|2021-06-30 09:30:00|7472.3|7457.3|7471.1|7456.1|7472.6|7457.6|7470.2|7455.2|40
1625045700000|2021-06-30 09:35:00|7471|7456|7468.1|7453.1|7471.6|7456.6|7467.9|7452.9|43
1625046000000|2021-06-30 09:40:00|7467.9|7452.9|7468.3|7453.3|7469.4|7454.4|7467.8|7452.8|31
1625046300000|2021-06-30 09:45:00|7468.4|7453.4|7468.1|7453.1|7469.8|7454.8|7468.1|7453.1|30
1625046600000|2021-06-30 09:50:00|7467.6|7452.6|7467.2|7452.2|7469|7454|7467.2|7452.2|51
1625046900000|2021-06-30 09:55:00|7467.3|7452.3|7466.4|7451.4|7468|7453|7466.3|7451.3|39
1625047200000|2021-06-30 10:00:00|7465.8|7450.8|7467.4|7452.4|7467.7|7452.7|7465.8|7450.8|79
1625047500000|2021-06-30 10:05:00|7467.1|7452.1|7467.1|7452.1|7467.5|7452.5|7466.8|7451.8|24
1625047800000|2021-06-30 10:10:00|7466.9|7451.9|7467.1|7452.1|7467.1|7452.1|7466.7|7451.7|10
1625048100000|2021-06-30 10:15:00|7467|7452|7466.2|7451.2|7467|7452|7466.2|7451.2|33
1625048400000|2021-06-30 10:20:00|7466|7451|7466.7|7451.7|7466.7|7451.7|7465.8|7450.8|28
1625048700000|2021-06-30 10:25:00|7466.4|7451.4|7466.6|7451.6|7466.8|7451.8|7466.4|7451.4|16
1625049000000|2021-06-30 10:30:00|7466.5|7451.5|7464.3|7449.3|7466.6|7451.6|7463.2|7448.2|65
1625049300000|2021-06-30 10:35:00|7464.2|7449.2|7464.9|7449.9|7465|7450|7464.2|7449.2|29
1625049600000|2021-06-30 10:40:00|7464.8|7449.8|7466.4|7451.4|7466.6|7451.6|7464.8|7449.8|52
1625049900000|2021-06-30 10:45:00|7466.2|7451.2|7467.1|7452.1|7467.1|7452.1|7466|7451|31
1625050200000|2021-06-30 10:50:00|7467|7452|7467.1|7452.1|7467.1|7452.1|7466.5|7451.5|16
1625050500000|2021-06-30 10:55:00|7466.8|7451.8|7467.3|7452.3|7468.8|7453.8|7466.7|7451.7|48
1625050800000|2021-06-30 11:00:00|7467.4|7452.4|7468.6|7453.6|7468.8|7453.8|7467.2|7452.2|38
1625051100000|2021-06-30 11:05:00|7468.5|7453.5|7466.5|7451.5|7468.5|7453.5|7466.1|7451.1|45
1625051400000|2021-06-30 11:10:00|7466.6|7451.6|7466|7451|7466.6|7451.6|7465.8|7450.8|19
1625051700000|2021-06-30 11:15:00|7466.1|7451.1|7465.8|7450.8|7466.5|7451.5|7465.8|7450.8|53
1625052000000|2021-06-30 11:20:00|7465.7|7450.7|7462.8|7447.8|7465.9|7450.9|7462.8|7447.8|106
1625052300000|2021-06-30 11:25:00|7462.9|7447.9|7466.1|7451.1|7466.3|7451.3|7462.4|7447.4|77
1625052600000|2021-06-30 11:30:00|7466.3|7451.3|7466.5|7451.5|7466.5|7451.5|7466.3|7451.3|5
1625053200000|2021-06-30 11:40:00|7466.3|7451.3|7465.9|7450.9|7466.3|7451.3|7465.2|7450.2|8
1625053800000|2021-06-30 11:50:00|7466|7451|7466.1|7451.1|7471.5|7451.3|7465.5|7445.8|41
1625054100000|2021-06-30 11:55:00|7465.9|7450.9|7465.2|7450.2|7465.9|7450.9|7465.2|7450.2|15
1625054400000|2021-06-30 12:00:00|7465.3|7450.3|7466.1|7451.1|7466.2|7451.2|7465.2|7450.2|25
1625055000000|2021-06-30 12:10:00|7466.3|7451.3|7466.1|7451.1|7466.3|7451.3|7465.9|7450.9|10
1625055300000|2021-06-30 12:15:00|7466|7451|7465.7|7450.7|7466.1|7451.1|7465.6|7450.6|29
1625055600000|2021-06-30 12:20:00|7465.4|7450.4|7466.1|7451.1|7466.1|7451.1|7465.4|7450.4|30
1625055900000|2021-06-30 12:25:00|7466.3|7451.3|7466.3|7451.3|7466.4|7451.4|7465.9|7450.9|10
1625056200000|2021-06-30 12:30:00|7466.8|7451.8|7469.7|7454.7|7474.2|7454.8|7466.8|7448.9|87
1625056500000|2021-06-30 12:35:00|7469.9|7454.9|7474.5|7449.5|7474.5|7454.9|7469|7449|19
1625056800000|2021-06-30 12:40:00|7474.7|7449.7|7474.5|7449.5|7474.7|7449.7|7474.5|7449.5|10
1625057100000|2021-06-30 12:45:00|7474.1|7449.1|7474.1|7449.1|7474.5|7449.5|7474|7449|8
1625057400000|2021-06-30 12:50:00|7474|7449|7470.1|7455.1|7474.2|7455.7|7469.5|7449|63
1625057700000|2021-06-30 12:55:00|7470.2|7455.2|7469.1|7454.1|7470.8|7455.8|7468.8|7453.8|20
1625058000000|2021-06-30 13:00:00|7469.8|7454.8|7470.6|7455.6|7470.8|7455.8|7469.8|7454.8|37
1625058300000|2021-06-30 13:05:00|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|7470.2|7455.2|40
1625058600000|2021-06-30 13:10:00|7470.6|7455.6|7471.4|7456.4|7471.4|7456.4|7470.6|7455.6|28
1625058900000|2021-06-30 13:15:00|7471.3|7456.3|7472.1|7457.1|7472.4|7457.4|7471.2|7456.2|29
1625059200000|2021-06-30 13:20:00|7471.8|7456.8|7470.4|7455.4|7471.8|7456.8|7470.2|7455.2|19
1625059500000|2021-06-30 13:25:00|7470.6|7455.6|7469.1|7454.1|7470.6|7455.6|7469.1|7454.1|15
1625059800000|2021-06-30 13:30:00|7469.4|7454.4|7469.5|7454.5|7474.5|7454.5|7468.4|7449.5|21
1625060100000|2021-06-30 13:35:00|7469.4|7454.4|7467|7452|7474.3|7454.6|7465.6|7449|55
1625060400000|2021-06-30 13:40:00|7466.9|7451.9|7466.3|7451.3|7467|7452|7465.1|7450.1|33
1625060700000|2021-06-30 13:45:00|7466.2|7451.2|7465.7|7450.7|7466.2|7451.2|7464.6|7449.6|46
1625061000000|2021-06-30 13:50:00|7465.8|7450.8|7466|7451|7466.5|7451.5|7465.8|7450.8|8
1625061300000|2021-06-30 13:55:00|7466.2|7451.2|7468.1|7453.1|7469|7454|7466|7451|33
1625061600000|2021-06-30 14:00:00|7468.2|7453.2|7467.8|7452.8|7468.2|7453.2|7467.8|7452.8|13
1625061900000|2021-06-30 14:05:00|7467.7|7452.7|7467.1|7452.1|7467.8|7452.8|7466.3|7451.3|27
1625062200000|2021-06-30 14:10:00|7467.8|7452.8|7468.8|7453.8|7468.8|7453.8|7467.8|7452.8|15
1625062500000|2021-06-30 14:15:00|7468.7|7453.7|7467.7|7452.7|7470.2|7455.2|7467.4|7452.4|34
1625062800000|2021-06-30 14:20:00|7467.8|7452.8|7467.7|7452.7|7467.8|7452.8|7467.6|7452.6|6
1625063100000|2021-06-30 14:25:00|7467.6|7452.6|7467.9|7452.9|7468|7453|7467.6|7452.6|11
1625063400000|2021-06-30 14:30:00|7468|7453|7467.2|7452.2|7468|7453|7467.2|7452.2|16
1625063700000|2021-06-30 14:35:00|7467.3|7452.3|7467.4|7452.4|7467.5|7452.5|7466.9|7451.9|17
1625064000000|2021-06-30 14:40:00|7467.3|7452.3|7467.6|7452.6|7467.7|7452.7|7466.5|7451.5|34
1625064300000|2021-06-30 14:45:00|7467.7|7452.7|7467.7|7452.7|7467.9|7452.9|7467.6|7452.6|9
1625064600000|2021-06-30 14:50:00|7467.9|7452.9|7467.5|7452.5|7467.9|7452.9|7467.1|7452.1|28
1625064900000|2021-06-30 14:55:00|7467.4|7452.4|7467.9|7452.9|7468.5|7453.5|7467.4|7452.4|109
1625065200000|2021-06-30 15:00:00|7468|7453|7468.2|7453.2|7468.7|7453.7|7467.9|7452.9|33
1625065500000|2021-06-30 15:05:00|7467.8|7452.8|7467|7452|7467.9|7452.9|7466.7|7451.7|29
1625065800000|2021-06-30 15:10:00|7467.4|7452.4|7467.4|7452.4|7467.7|7452.7|7467.2|7452.2|15
1625066100000|2021-06-30 15:15:00|7467.6|7452.6|7467.5|7452.5|7470.6|7452.6|7466.5|7445.6|25
1625066400000|2021-06-30 15:20:00|7467.6|7452.6|7467.2|7452.2|7467.7|7452.7|7467.1|7452.1|7
1625066700000|2021-06-30 15:25:00|7467.7|7452.7|7467.3|7452.3|7467.7|7452.7|7467.2|7452.2|5
1625067000000|2021-06-30 15:30:00|7467.4|7452.4|7468.5|7453.5|7468.5|7453.5|7467.4|7452.4|12
1625067300000|2021-06-30 15:35:00|7469.1|7454.1|7468.9|7453.9|7469.2|7454.2|7468.2|7453.2|19
1625067600000|2021-06-30 15:40:00|7469.1|7454.1|7469|7454|7469.1|7454.1|7468.9|7453.9|9
1625067900000|2021-06-30 15:45:00|7469.4|7454.4|7469.2|7454.2|7469.4|7454.4|7469|7454|18
1625068200000|2021-06-30 15:50:00|7469.1|7454.1|7469.2|7454.2|7469.3|7454.3|7468.9|7453.9|22
1625068500000|2021-06-30 15:55:00|7469.1|7454.1|7468.9|7453.9|7469.3|7454.3|7468.8|7453.8|23
1625068800000|2021-06-30 16:00:00|7469|7454|7469|7454|7469|7454|7468.8|7453.8|21
1625069100000|2021-06-30 16:05:00|7468.9|7453.9|7469|7454|7469.1|7454.1|7468.8|7453.8|17
1625069400000|2021-06-30 16:10:00|7468.7|7453.7|7464.8|7449.8|7471.9|7453.9|7464.8|7445.6|28
1625069700000|2021-06-30 16:15:00|7464.7|7449.7|7470.4|7445.4|7470.5|7451.4|7464.5|7444.6|99
1625070000000|2021-06-30 16:20:00|7470.5|7445.5|7466.7|7451.7|7470.5|7451.7|7466.4|7445.4|11
1625070300000|2021-06-30 16:25:00|7466.8|7451.8|7467.6|7452.6|7467.6|7452.6|7466.8|7451.8|9
1625070600000|2021-06-30 16:30:00|7467.5|7452.5|7467.5|7452.5|7467.6|7452.6|7467.2|7452.2|30
1625070900000|2021-06-30 16:35:00|7467.4|7452.4|7467.5|7452.5|7467.6|7452.6|7467.3|7452.3|47
1625071200000|2021-06-30 16:40:00|7467.4|7452.4|7467.5|7452.5|7467.6|7452.6|7467.4|7452.4|16
1625071500000|2021-06-30 16:45:00|7467.6|7452.6|7467.5|7452.5|7467.8|7452.8|7467.4|7452.4|86
1625071800000|2021-06-30 16:50:00|7467.6|7452.6|7467.6|7452.6|7467.7|7452.7|7467.4|7452.4|23
1625072100000|2021-06-30 16:55:00|7467.7|7452.7|7468.2|7453.2|7468.3|7453.3|7467.7|7452.7|19
1625072400000|2021-06-30 17:00:00|7473.1|7448.1|7472.9|7447.9|7473.2|7448.2|7472.9|7447.9|4
1625072700000|2021-06-30 17:05:00|7467.9|7452.9|7467.6|7452.6|7467.9|7452.9|7467.5|7452.5|12
1625073000000|2021-06-30 17:10:00|7467.7|7452.7|7467.3|7452.3|7467.7|7452.7|7467.2|7452.2|15
1625073300000|2021-06-30 17:15:00|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|1
1625073600000|2021-06-30 17:20:00|7467|7452|7466.8|7451.8|7467.4|7452.4|7466.7|7451.7|30
1625073900000|2021-06-30 17:25:00|7467.4|7452.4|7467.1|7452.1|7467.4|7452.4|7466.8|7451.8|88
1625074200000|2021-06-30 17:30:00|7467.4|7452.4|7467.1|7452.1|7467.4|7452.4|7467|7452|48
1625074500000|2021-06-30 17:35:00|7467.4|7452.4|7467.1|7452.1|7467.5|7452.5|7467.1|7452.1|24
1625074800000|2021-06-30 17:40:00|7467.4|7452.4|7467.4|7452.4|7467.6|7452.6|7467.1|7452.1|38
1625075100000|2021-06-30 17:45:00|7467.5|7452.5|7467.8|7452.8|7471|7453.1|7467.1|7446|17
1625076600000|2021-06-30 18:10:00|7468|7453|7469.3|7454.3|7469.3|7454.3|7467.8|7452.8|21
1625076900000|2021-06-30 18:15:00|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|1
1625077500000|2021-06-30 18:25:00|7469.3|7454.3|7469.2|7454.2|7469.6|7454.6|7469.1|7454.1|13
1625077800000|2021-06-30 18:30:00|7469.1|7454.1|7475.9|7450.9|7476.6|7455.3|7469.1|7450.6|16
1625078100000|2021-06-30 18:35:00|7475.8|7450.8|7475.2|7450.2|7475.8|7455.6|7470.6|7450.2|46
1625078400000|2021-06-30 18:40:00|7475.3|7450.3|7469.7|7454.7|7475.4|7455|7469.7|7450.2|8
1625079300000|2021-06-30 18:55:00|7469.4|7454.4|7475.8|7450.8|7475.8|7455.1|7469.1|7450.8|17
1625079600000|2021-06-30 19:00:00|7475.9|7450.9|7475.5|7450.5|7475.9|7450.9|7475.5|7450.5|4
1625080500000|2021-06-30 19:15:00|7475.7|7450.7|7475.1|7450.1|7475.7|7456.3|7471.2|7449.9|15
1625080800000|2021-06-30 19:20:00|7471.8|7456.8|7471.6|7456.6|7475.9|7456.8|7471.1|7450.1|20
1625081100000|2021-06-30 19:25:00|7471.7|7456.7|7472.7|7457.7|7474.1|7459.1|7471.7|7456.7|16
1625081400000|2021-06-30 19:30:00|7472.3|7457.3|7476.3|7451.3|7476.3|7457.3|7471.7|7450.4|14
1625081700000|2021-06-30 19:35:00|7475.2|7450.2|7475.8|7450.8|7475.8|7450.8|7475.1|7450.1|5
1625082000000|2021-06-30 19:40:00|7475.5|7450.5|7475.5|7450.5|7475.8|7450.8|7475.1|7450.1|8
1625082300000|2021-06-30 19:45:00|7475.6|7450.6|7474.5|7449.5|7475.6|7450.6|7474.5|7449.5|4
1625082600000|2021-06-30 19:50:00|7474.4|7449.4|7469.6|7454.6|7474.5|7454.6|7469|7449.4|9
1625082900000|2021-06-30 19:55:00|7469.7|7454.7|7470.6|7455.6|7471.5|7456.5|7469.7|7454.7|5
1625103000000|2021-07-01 01:30:00|7479|7454|7479|7454|7479|7454|7479|7454|1
1625103300000|2021-07-01 01:35:00|7482.1|7457.1|7479|7454|7482.1|7457.1|7479|7454|2
1625103600000|2021-07-01 01:40:00|7474|7449|7474|7449|7474|7449|7474|7449|1
1625104200000|2021-07-01 01:50:00|7479.1|7454.1|7480.1|7455.1|7480.1|7455.1|7479|7454|4
1625104500000|2021-07-01 01:55:00|7481.6|7456.6|7482.6|7457.6|7482.8|7457.8|7481.6|7456.6|3
1625106600000|2021-07-01 02:30:00|7480|7455|7480|7455|7480.6|7455.6|7480|7455|3
1625106900000|2021-07-01 02:35:00|7482.6|7457.6|7482.6|7457.6|7482.6|7457.6|7482.6|7457.6|1
1625107200000|2021-07-01 02:40:00|7481.5|7456.5|7481.5|7456.5|7481.5|7456.5|7481.5|7456.5|1
1625107500000|2021-07-01 02:45:00|7482.6|7457.6|7483.8|7458.8|7483.8|7458.8|7482.6|7457.6|2
1625108100000|2021-07-01 02:55:00|7483.5|7458.5|7483.5|7458.5|7483.5|7458.5|7483.5|7458.5|1
1625108400000|2021-07-01 03:00:00|7482.3|7457.3|7483.5|7458.5|7483.5|7458.5|7482.3|7457.3|2
1625109300000|2021-07-01 03:15:00|7484.3|7459.3|7481.3|7456.3|7485.4|7460.4|7481.3|7456.3|12
1625109600000|2021-07-01 03:20:00|7481.5|7456.5|7481.5|7456.5|7481.5|7456.5|7481.5|7456.5|1
1625109900000|2021-07-01 03:25:00|7481.6|7456.6|7482.2|7457.2|7482.4|7457.4|7481.6|7456.6|5
1625110200000|2021-07-01 03:30:00|7482|7457|7475.5|7460.5|7483.9|7460.8|7474.6|7455.8|148
1625110500000|2021-07-01 03:35:00|7475.8|7460.8|7474.5|7459.5|7475.8|7460.8|7473.1|7458.1|29
1625110800000|2021-07-01 03:40:00|7474.2|7459.2|7475.6|7460.6|7475.8|7460.8|7474|7459|30
1625111100000|2021-07-01 03:45:00|7475.3|7460.3|7474|7459|7475.6|7460.6|7473.9|7458.9|38
1625111400000|2021-07-01 03:50:00|7473.9|7458.9|7474.7|7459.7|7474.7|7459.7|7473.8|7458.8|14
1625111700000|2021-07-01 03:55:00|7474.6|7459.6|7474.6|7459.6|7474.9|7459.9|7473.4|7458.4|25
1625112000000|2021-07-01 04:00:00|7473.8|7458.8|7472.8|7457.8|7474.2|7459.2|7472.6|7457.6|16
1625112300000|2021-07-01 04:05:00|7472.9|7457.9|7472.7|7457.7|7473.4|7458.4|7472.7|7457.7|14
1625112600000|2021-07-01 04:10:00|7472.9|7457.9|7469.2|7454.2|7473|7458|7469.2|7454.2|41
1625112900000|2021-07-01 04:15:00|7469.3|7454.3|7470|7455|7471|7456|7469.2|7454.2|38
1625113200000|2021-07-01 04:20:00|7470.3|7455.3|7470.6|7455.6|7470.8|7455.8|7469.8|7454.8|8
1625113500000|2021-07-01 04:25:00|7471.1|7456.1|7471|7456|7472.6|7457.6|7470.8|7455.8|23
1625113800000|2021-07-01 04:30:00|7471.3|7456.3|7470.6|7455.6|7472.3|7457.3|7470.6|7455.6|11
1625114100000|2021-07-01 04:35:00|7470.5|7455.5|7469.5|7454.5|7470.5|7455.5|7469|7454|38
1625114400000|2021-07-01 04:40:00|7469.4|7454.4|7468.6|7453.6|7470|7455|7468|7453|33
1625114700000|2021-07-01 04:45:00|7468.7|7453.7|7470.6|7455.6|7470.8|7455.8|7468.7|7453.7|29
1625115000000|2021-07-01 04:50:00|7470.5|7455.5|7469|7454|7470.6|7455.6|7468.7|7453.7|43
1625115300000|2021-07-01 04:55:00|7468.9|7453.9|7469|7454|7470.6|7455.6|7468.7|7453.7|29
1625115600000|2021-07-01 05:00:00|7469.1|7454.1|7470.9|7455.9|7471|7456|7469.1|7454.1|24
1625115900000|2021-07-01 05:05:00|7471|7456|7469.8|7454.8|7471.2|7456.2|7469.6|7454.6|27
1625116200000|2021-07-01 05:10:00|7469.6|7454.6|7470.1|7455.1|7470.3|7455.3|7469.6|7454.6|16
1625116500000|2021-07-01 05:15:00|7470.3|7455.3|7471.5|7456.5|7471.8|7456.8|7470.3|7455.3|22
1625116800000|2021-07-01 05:20:00|7471.8|7456.8|7473.3|7458.3|7473.3|7458.3|7471.8|7456.8|21
1625117100000|2021-07-01 05:25:00|7473.6|7458.6|7473.3|7458.3|7473.9|7458.9|7473.2|7458.2|40
1625117400000|2021-07-01 05:30:00|7473.4|7458.4|7472.8|7457.8|7473.8|7458.8|7472.7|7457.7|14
1625117700000|2021-07-01 05:35:00|7472.9|7457.9|7471.2|7456.2|7473.1|7458.1|7470.5|7455.5|36
1625118000000|2021-07-01 05:40:00|7471.3|7456.3|7471.2|7456.2|7471.6|7456.6|7470.9|7455.9|43
1625118300000|2021-07-01 05:45:00|7471.4|7456.4|7472|7457|7472.4|7457.4|7471.4|7456.4|20
1625118600000|2021-07-01 05:50:00|7472.1|7457.1|7471.5|7456.5|7472.2|7457.2|7471.4|7456.4|23
1625118900000|2021-07-01 05:55:00|7471.4|7456.4|7471|7456|7472.1|7457.1|7470.9|7455.9|27
1625119200000|2021-07-01 06:00:00|7470.8|7455.8|7471.8|7456.8|7472.4|7457.4|7470.3|7455.3|47
1625119500000|2021-07-01 06:05:00|7471.9|7456.9|7472.6|7457.6|7473|7458|7471.9|7456.9|40
1625119800000|2021-07-01 06:10:00|7472.7|7457.7|7475.6|7460.6|7476.2|7461.2|7472.7|7457.7|63
1625120100000|2021-07-01 06:15:00|7475.4|7460.4|7475.3|7460.3|7477.3|7462.3|7474.6|7459.6|71
1625120400000|2021-07-01 06:20:00|7475.4|7460.4|7475|7460|7476.3|7461.3|7474.4|7459.4|63
1625120700000|2021-07-01 06:25:00|7475.1|7460.1|7475.5|7460.5|7476.3|7461.3|7475.1|7460.1|48
1625121000000|2021-07-01 06:30:00|7475.4|7460.4|7474.9|7459.9|7475.6|7460.6|7474.1|7459.1|49
1625121300000|2021-07-01 06:35:00|7475|7460|7476.1|7461.1|7476.2|7461.2|7474.3|7459.3|72
1625121600000|2021-07-01 06:40:00|7476.2|7461.2|7473.3|7458.3|7476.6|7461.6|7473.2|7458.2|58
1625121900000|2021-07-01 06:45:00|7473.2|7458.2|7473.1|7458.1|7473.6|7458.6|7472.5|7457.5|19
1625122200000|2021-07-01 06:50:00|7473.3|7458.3|7473.7|7458.7|7474.3|7459.3|7473.3|7458.3|24
1625122500000|2021-07-01 06:55:00|7473.6|7458.6|7473.8|7458.8|7473.8|7458.8|7472.8|7457.8|64
1625122800000|2021-07-01 07:00:00|7474.1|7459.1|7473.2|7458.2|7474.1|7459.1|7472.7|7457.7|40
1625123100000|2021-07-01 07:05:00|7473.1|7458.1|7472.5|7457.5|7473.1|7458.1|7471.7|7456.7|32
1625123400000|2021-07-01 07:10:00|7472.4|7457.4|7472.2|7457.2|7472.4|7457.4|7471.8|7456.8|19
1625123700000|2021-07-01 07:15:00|7472|7457|7472.3|7457.3|7472.5|7457.5|7471|7456|56
1625124000000|2021-07-01 07:20:00|7472.4|7457.4|7472.3|7457.3|7472.8|7457.8|7471.2|7456.2|47
1625124300000|2021-07-01 07:25:00|7472.4|7457.4|7471.6|7456.6|7473|7458|7471.3|7456.3|56
1625124600000|2021-07-01 07:30:00|7471.8|7456.8|7472.8|7457.8|7473|7458|7471.7|7456.7|12
1625124900000|2021-07-01 07:35:00|7473.1|7458.1|7472.3|7457.3|7473.2|7458.2|7471.1|7456.1|30
1625125200000|2021-07-01 07:40:00|7472.5|7457.5|7472.8|7457.8|7472.8|7457.8|7472.3|7457.3|24
1625125500000|2021-07-01 07:45:00|7472.7|7457.7|7472.9|7457.9|7473.2|7458.2|7472.5|7457.5|25
1625125800000|2021-07-01 07:50:00|7472.8|7457.8|7473.2|7458.2|7473.2|7458.2|7472.8|7457.8|15
1625126100000|2021-07-01 07:55:00|7473.1|7458.1|7472|7457|7473.2|7458.2|7471.3|7456.3|36
1625126400000|2021-07-01 08:00:00|7472.3|7457.3|7473|7458|7473.1|7458.1|7471.8|7456.8|38
1625126700000|2021-07-01 08:05:00|7473.1|7458.1|7473.8|7458.8|7474|7459|7473|7458|27
1625127000000|2021-07-01 08:10:00|7473.6|7458.6|7474.8|7459.8|7474.8|7459.8|7472.4|7457.4|30
1625127300000|2021-07-01 08:15:00|7474.7|7459.7|7473.3|7458.3|7474.7|7459.7|7473.3|7458.3|22
1625127600000|2021-07-01 08:20:00|7473.6|7458.6|7474.1|7459.1|7474.5|7459.5|7473.3|7458.3|34
1625127900000|2021-07-01 08:25:00|7474.9|7459.9|7475|7460|7475.1|7460.1|7474.3|7459.3|22
1625128200000|2021-07-01 08:30:00|7475.1|7460.1|7476.9|7461.9|7477.6|7462.6|7475|7460|58
1625128500000|2021-07-01 08:35:00|7477.4|7462.4|7479.2|7464.2|7479.2|7464.2|7475.9|7460.9|64
1625128800000|2021-07-01 08:40:00|7479.4|7464.4|7480.6|7465.6|7481.1|7466.1|7479.2|7464.2|48
1625129100000|2021-07-01 08:45:00|7481|7466|7480.4|7465.4|7482.1|7467.1|7480.4|7465.4|38
1625129400000|2021-07-01 08:50:00|7480.3|7465.3|7480.9|7465.9|7480.9|7465.9|7480.3|7465.3|13
1625129700000|2021-07-01 08:55:00|7481.3|7466.3|7485.6|7470.6|7485.8|7470.8|7480.9|7465.9|62
1625130000000|2021-07-01 09:00:00|7485.8|7470.8|7488.2|7473.2|7488.4|7473.4|7485.5|7470.5|41
1625130300000|2021-07-01 09:05:00|7488.5|7473.5|7494.5|7479.5|7497.4|7482.4|7488.4|7473.4|161
1625130600000|2021-07-01 09:10:00|7494.6|7479.6|7492.3|7477.3|7495.6|7480.6|7492|7477|72
1625130900000|2021-07-01 09:15:00|7492.4|7477.4|7495.5|7480.5|7495.9|7480.9|7492.3|7477.3|87
1625131200000|2021-07-01 09:20:00|7495.7|7480.7|7498.6|7483.6|7499.9|7484.9|7495|7480|106
1625131500000|2021-07-01 09:25:00|7497.9|7482.9|7496.1|7481.1|7498.4|7483.4|7495.8|7480.8|61
1625131800000|2021-07-01 09:30:00|7496.4|7481.4|7493.3|7478.3|7497.3|7482.3|7493.3|7478.3|48
1625132100000|2021-07-01 09:35:00|7493.2|7478.2|7492.2|7477.2|7493.4|7478.4|7492.1|7477.1|47
1625132400000|2021-07-01 09:40:00|7492.3|7477.3|7494.9|7479.9|7495.5|7480.5|7492.2|7477.2|53
1625132700000|2021-07-01 09:45:00|7495|7480|7493.3|7478.3|7495.4|7480.4|7493.2|7478.2|53
1625133000000|2021-07-01 09:50:00|7493.2|7478.2|7491.3|7476.3|7493.6|7478.6|7490.8|7475.8|93
1625133300000|2021-07-01 09:55:00|7491.2|7476.2|7490.7|7475.7|7491.4|7476.4|7490.1|7475.1|47
1625133600000|2021-07-01 10:00:00|7490.8|7475.8|7494.3|7479.3|7494.5|7479.5|7490.8|7475.8|64
1625133900000|2021-07-01 10:05:00|7494.1|7479.1|7493.4|7478.4|7494.3|7479.3|7493.3|7478.3|34
1625134200000|2021-07-01 10:10:00|7493.3|7478.3|7493.5|7478.5|7494|7479|7493.3|7478.3|18
1625134500000|2021-07-01 10:15:00|7493.4|7478.4|7492.1|7477.1|7493.6|7478.6|7491.9|7476.9|30
1625134800000|2021-07-01 10:20:00|7491.9|7476.9|7490.5|7475.5|7492.4|7477.4|7490.1|7475.1|48
1625135100000|2021-07-01 10:25:00|7490.8|7475.8|7491.3|7476.3|7492.5|7477.5|7490.8|7475.8|42
1625135400000|2021-07-01 10:30:00|7491.4|7476.4|7492.1|7477.1|7492.1|7477.1|7491|7476|20
1625135700000|2021-07-01 10:35:00|7492|7477|7492.1|7477.1|7492.1|7477.1|7491|7476|21
1625136000000|2021-07-01 10:40:00|7492.2|7477.2|7491.1|7476.1|7492.3|7477.3|7490.8|7475.8|15
1625136300000|2021-07-01 10:45:00|7491.2|7476.2|7491.2|7476.2|7491.5|7476.5|7491.1|7476.1|19
1625136600000|2021-07-01 10:50:00|7491.1|7476.1|7492.6|7477.6|7493.6|7478.6|7491.1|7476.1|24
1625136900000|2021-07-01 10:55:00|7492.5|7477.5|7489.5|7474.5|7492.5|7477.5|7489.5|7474.5|55
1625137200000|2021-07-01 11:00:00|7489.3|7474.3|7489|7474|7489.4|7474.4|7488.6|7473.6|23
1625137500000|2021-07-01 11:05:00|7488.9|7473.9|7488.8|7473.8|7489|7474|7487.9|7472.9|22
1625137800000|2021-07-01 11:10:00|7489.2|7474.2|7491|7476|7491.1|7476.1|7489.1|7474.1|40
1625138100000|2021-07-01 11:15:00|7491.1|7476.1|7489.9|7474.9|7491.1|7476.1|7489.1|7474.1|23
1625138400000|2021-07-01 11:20:00|7489.8|7474.8|7489.4|7474.4|7490.2|7475.2|7489.1|7474.1|22
1625138700000|2021-07-01 11:25:00|7489.3|7474.3|7489.8|7474.8|7489.9|7474.9|7489.3|7474.3|20
1625139000000|2021-07-01 11:30:00|7489.5|7474.5|7494.9|7469.9|7495.2|7475.2|7489.5|7469.8|9
1625139300000|2021-07-01 11:35:00|7494.8|7469.8|7489.5|7474.5|7494.8|7475|7489.5|7469.8|9
1625139600000|2021-07-01 11:40:00|7489.7|7474.7|7488.8|7473.8|7489.7|7474.7|7488|7473|16
1625139900000|2021-07-01 11:45:00|7488.7|7473.7|7488.7|7473.7|7488.7|7473.7|7488.7|7473.7|1
1625140200000|2021-07-01 11:50:00|7493.6|7468.6|7488.4|7473.4|7493.8|7474.4|7487.8|7467.3|59
1625140500000|2021-07-01 11:55:00|7488.5|7473.5|7490.9|7465.9|7491.4|7473.6|7485.6|7465.2|120
1625140800000|2021-07-01 12:00:00|7490.1|7465.1|7485.1|7470.1|7491.4|7470.2|7485.1|7465|97
1625141100000|2021-07-01 12:05:00|7484.9|7469.9|7490.1|7465.1|7491|7470.9|7484.5|7464.4|28
1625141400000|2021-07-01 12:10:00|7490.2|7465.2|7487.2|7472.2|7490.2|7473.1|7485.7|7465.2|27
1625141700000|2021-07-01 12:15:00|7486.8|7471.8|7487.1|7472.1|7487.3|7472.3|7485.7|7470.7|18
1625142000000|2021-07-01 12:20:00|7487|7472|7486.6|7471.6|7487.4|7472.4|7486.3|7471.3|25
1625142300000|2021-07-01 12:25:00|7486.4|7471.4|7486.2|7471.2|7486.5|7471.5|7486.1|7471.1|15
1625142600000|2021-07-01 12:30:00|7486.6|7471.6|7486.5|7471.5|7486.7|7471.7|7486|7471|14
1625142900000|2021-07-01 12:35:00|7486.3|7471.3|7486.5|7471.5|7486.5|7471.5|7486.3|7471.3|2
1625143200000|2021-07-01 12:40:00|7486.3|7471.3|7486.2|7471.2|7486.3|7471.3|7486.1|7471.1|52
1625143800000|2021-07-01 12:50:00|7486.1|7471.1|7485.3|7470.3|7486.2|7471.2|7485.1|7470.1|17
1625144100000|2021-07-01 12:55:00|7485.2|7470.2|7484.2|7469.2|7485.2|7470.2|7484|7469|9
1625144400000|2021-07-01 13:00:00|7484.1|7469.1|7483.9|7468.9|7484.3|7469.3|7483.8|7468.8|33
1625144700000|2021-07-01 13:05:00|7484|7469|7484|7469|7484.2|7469.2|7484|7469|4
1625145000000|2021-07-01 13:10:00|7484.1|7469.1|7484.4|7469.4|7484.4|7469.4|7484|7469|11
1625145300000|2021-07-01 13:15:00|7484.5|7469.5|7484.3|7469.3|7485.6|7470.6|7484.1|7469.1|19
1625145600000|2021-07-01 13:20:00|7484.1|7469.1|7483.8|7468.8|7484.1|7469.1|7483.7|7468.7|10
1625145900000|2021-07-01 13:25:00|7483.7|7468.7|7483.9|7468.9|7484|7469|7483.6|7468.6|14
1625146200000|2021-07-01 13:30:00|7484|7469|7491.5|7466.5|7491.7|7471.1|7483.8|7466.5|18
1625146500000|2021-07-01 13:35:00|7489.7|7464.7|7491|7466|7491.5|7472|7484.8|7464.7|48
1625146800000|2021-07-01 13:40:00|7490.5|7465.5|7492.7|7467.7|7493.8|7473.8|7485.2|7465.5|47
1625147100000|2021-07-01 13:45:00|7493.4|7468.4|7490.7|7465.7|7493.4|7473.2|7487|7465.5|106
1625147400000|2021-07-01 13:50:00|7490.8|7465.8|7490.2|7465.2|7490.8|7470.7|7485.5|7465.1|15
1625147700000|2021-07-01 13:55:00|7490.3|7465.3|7484.5|7469.5|7490.4|7470|7484|7465|14
1625148000000|2021-07-01 14:00:00|7490.7|7465.7|7489.8|7464.8|7492.2|7467.2|7489.2|7464.2|109
1625148300000|2021-07-01 14:05:00|7489.7|7464.7|7485|7470|7490|7470.1|7484.7|7464.5|70
1625148600000|2021-07-01 14:10:00|7485.1|7470.1|7488|7473|7493.5|7473|7485|7468.5|38
1625148900000|2021-07-01 14:15:00|7487.9|7472.9|7493.8|7468.8|7494.9|7473|7487.3|7467.9|49
1625149200000|2021-07-01 14:20:00|7493.6|7468.6|7488.4|7473.4|7495.2|7473.6|7487.9|7468.3|56
1625149500000|2021-07-01 14:25:00|7488.3|7473.3|7491|7476|7498.3|7476.1|7488.3|7469.4|70
1625149800000|2021-07-01 14:30:00|7491.1|7476.1|7497.5|7472.5|7498.4|7476.6|7491|7471.7|68
1625150100000|2021-07-01 14:35:00|7497.6|7472.6|7493|7478|7497.8|7478|7491.4|7472|54
1625150400000|2021-07-01 14:40:00|7493.1|7478.1|7491.7|7476.7|7498.2|7478.1|7491.7|7471.8|46
1625150700000|2021-07-01 14:45:00|7491.9|7476.9|7492.1|7477.1|7492.2|7477.2|7491.9|7476.9|7
1625151000000|2021-07-01 14:50:00|7492|7477|7491.8|7476.8|7492.1|7477.1|7491.8|7476.8|16
1625151300000|2021-07-01 14:55:00|7492|7477|7491.7|7476.7|7492.1|7477.1|7491.5|7476.5|42
1625151600000|2021-07-01 15:00:00|7492|7477|7492.1|7477.1|7492.3|7477.3|7491.7|7476.7|41
1625151900000|2021-07-01 15:05:00|7492.2|7477.2|7492.1|7477.1|7492.3|7477.3|7492|7477|43
1625152200000|2021-07-01 15:10:00|7492|7477|7493.5|7478.5|7493.7|7478.7|7492|7477|50
1625152500000|2021-07-01 15:15:00|7493.4|7478.4|7495.8|7480.8|7499.5|7481|7493.3|7473.7|72
1625152800000|2021-07-01 15:20:00|7495.7|7480.7|7498.4|7483.4|7498.6|7483.6|7495.5|7480.5|30
1625153100000|2021-07-01 15:25:00|7498.3|7483.3|7495.4|7480.4|7500.9|7483.5|7494.7|7475.3|50
1625153400000|2021-07-01 15:30:00|7495.6|7480.6|7495.1|7480.1|7496.3|7481.3|7494.7|7479.7|21
1625153700000|2021-07-01 15:35:00|7495|7480|7494.5|7479.5|7495|7480|7493.5|7478.5|21
1625154000000|2021-07-01 15:40:00|7494.6|7479.6|7495.1|7480.1|7495.5|7480.5|7494.6|7479.6|23
1625154300000|2021-07-01 15:45:00|7495.2|7480.2|7494.8|7479.8|7495.2|7480.2|7494.7|7479.7|14
1625154600000|2021-07-01 15:50:00|7494.7|7479.7|7494.3|7479.3|7494.8|7479.8|7494.2|7479.2|11
1625154900000|2021-07-01 15:55:00|7494.4|7479.4|7494.5|7479.5|7495.6|7480.6|7494.2|7479.2|12
1625155200000|2021-07-01 16:00:00|7494.4|7479.4|7493.6|7478.6|7494.5|7479.5|7493.6|7478.6|9
1625155500000|2021-07-01 16:05:00|7493.2|7478.2|7491|7476|7493.5|7478.2|7489.6|7468.4|31
1625155800000|2021-07-01 16:10:00|7491.7|7476.7|7489.2|7474.2|7491.9|7476.9|7489.2|7474.2|65
1625156100000|2021-07-01 16:15:00|7489.6|7474.6|7489.7|7474.7|7490.5|7475.5|7489.6|7474.6|46
1625156400000|2021-07-01 16:20:00|7489.9|7474.9|7490.9|7475.9|7491.2|7476.2|7489.9|7474.9|11
1625156700000|2021-07-01 16:25:00|7491.8|7476.8|7491.8|7476.8|7491.8|7476.8|7491.8|7476.8|1
1625157000000|2021-07-01 16:30:00|7491.9|7476.9|7492.1|7477.1|7492.1|7477.1|7491.8|7476.8|9
1625157300000|2021-07-01 16:35:00|7492.2|7477.2|7492.1|7477.1|7492.2|7477.2|7492.1|7477.1|4
1625157600000|2021-07-01 16:40:00|7492.2|7477.2|7492.1|7477.1|7492.2|7477.2|7492.1|7477.1|10
1625157900000|2021-07-01 16:45:00|7496.9|7471.9|7499.4|7474.4|7499.6|7477.6|7492.2|7471.9|31
1625158200000|2021-07-01 16:50:00|7492.3|7477.3|7492|7477|7499.4|7477.5|7492|7474.4|30
1625158500000|2021-07-01 16:55:00|7490.5|7475.5|7490.5|7475.5|7490.6|7475.6|7490.4|7475.4|15
1625158800000|2021-07-01 17:00:00|7490.6|7475.6|7489.8|7474.8|7490.6|7475.6|7489.6|7474.6|20
1625159100000|2021-07-01 17:05:00|7490|7475|7489.7|7474.7|7490|7475|7489.7|7474.7|16
1625159400000|2021-07-01 17:10:00|7490|7475|7491.4|7476.4|7491.4|7476.4|7490|7475|12
1625159700000|2021-07-01 17:15:00|7491.1|7476.1|7491.1|7476.1|7491.1|7476.1|7491.1|7476.1|1
1625160000000|2021-07-01 17:20:00|7491|7476|7491.4|7476.4|7491.4|7476.4|7491|7476|3
1625160300000|2021-07-01 17:25:00|7490.4|7475.4|7490.2|7475.2|7490.4|7475.4|7490.2|7475.2|3
1625160600000|2021-07-01 17:30:00|7490.3|7475.3|7490.3|7475.3|7490.3|7475.3|7490.2|7475.2|3
1625160900000|2021-07-01 17:35:00|7490.1|7475.1|7489.4|7474.4|7490.1|7475.1|7489|7474|23
1625161200000|2021-07-01 17:40:00|7489.5|7474.5|7489|7474|7489.5|7474.5|7489|7474|9
1625161500000|2021-07-01 17:45:00|7488.9|7473.9|7488.9|7473.9|7489|7474|7488.9|7473.9|3
1625161800000|2021-07-01 17:50:00|7489|7474|7489|7474|7489|7474|7488.9|7473.9|3
1625162100000|2021-07-01 17:55:00|7488.9|7473.9|7489.1|7474.1|7489.1|7474.1|7488.9|7473.9|7
1625162400000|2021-07-01 18:00:00|7489|7474|7489|7474|7489.1|7474.1|7489|7474|7
1625163300000|2021-07-01 18:15:00|7489.1|7474.1|7490.5|7475.5|7490.5|7475.5|7489.1|7474.1|13
1625163600000|2021-07-01 18:20:00|7490.6|7475.6|7490.5|7475.5|7490.6|7475.6|7490.5|7475.5|32
1625163900000|2021-07-01 18:25:00|7490.6|7475.6|7490.3|7475.3|7490.6|7475.6|7490.3|7475.3|12
1625164200000|2021-07-01 18:30:00|7490.2|7475.2|7489|7474|7490.3|7475.3|7489|7474|13
1625164500000|2021-07-01 18:35:00|7488.9|7473.9|7488.8|7473.8|7488.9|7473.9|7488.8|7473.8|2
1625164800000|2021-07-01 18:40:00|7489|7474|7488.9|7473.9|7489|7474|7488.9|7473.9|2
1625165100000|2021-07-01 18:45:00|7489.2|7474.2|7489.1|7474.1|7490.1|7475.1|7489.1|7474.1|7
1625165400000|2021-07-01 18:50:00|7489|7474|7490|7475|7490.1|7475.1|7489|7474|9
1625165700000|2021-07-01 18:55:00|7489.9|7474.9|7489.8|7474.8|7489.9|7474.9|7489.8|7474.8|2
1625166600000|2021-07-01 19:10:00|7489.7|7474.7|7489.6|7474.6|7489.9|7474.9|7489.6|7474.6|6
1625167200000|2021-07-01 19:20:00|7489.8|7474.8|7489.5|7474.5|7490|7475|7489.5|7474.5|5
1625167500000|2021-07-01 19:25:00|7489.8|7474.8|7489.5|7474.5|7490|7475|7489.5|7474.5|6
1625168100000|2021-07-01 19:35:00|7489.6|7474.6|7489.7|7474.7|7489.7|7474.7|7489.6|7474.6|2
1625168400000|2021-07-01 19:40:00|7489.9|7474.9|7497.9|7472.9|7498.4|7476.5|7489.9|7471.4|34
1625168700000|2021-07-01 19:45:00|7497.1|7472.1|7496.8|7471.8|7497.1|7472.1|7496.8|7471.8|6
1625169300000|2021-07-01 19:55:00|7496.7|7471.7|7496.8|7471.8|7496.9|7471.9|7496.7|7471.7|3
1625189400000|2021-07-02 01:30:00|7507.8|7482.8|7507.6|7482.6|7510.1|7485.1|7505.1|7480.1|6
1625189700000|2021-07-02 01:35:00|7506.2|7481.2|7505|7480|7506.2|7481.2|7505|7480|5
1625190000000|2021-07-02 01:40:00|7505.3|7480.3|7504.8|7479.8|7507.8|7482.8|7504.8|7479.8|7
1625191200000|2021-07-02 02:00:00|7504.5|7479.5|7504.8|7479.8|7504.8|7479.8|7504.5|7479.5|4
1625191800000|2021-07-02 02:10:00|7504.6|7479.6|7504|7479|7504.6|7479.6|7504|7479|2
1625192400000|2021-07-02 02:20:00|7503.9|7478.9|7503.4|7478.4|7503.9|7478.9|7503.4|7478.4|2
1625193000000|2021-07-02 02:30:00|7503.6|7478.6|7503.6|7478.6|7503.6|7478.6|7503.6|7478.6|1
1625194200000|2021-07-02 02:50:00|7503|7478|7503|7478|7503|7478|7503|7478|1
1625194500000|2021-07-02 02:55:00|7501.5|7476.5|7500.8|7475.8|7501.5|7476.5|7500.8|7475.8|3
1625194800000|2021-07-02 03:00:00|7500.7|7475.7|7500.8|7475.8|7500.8|7475.8|7500.1|7475.1|9
1625195100000|2021-07-02 03:05:00|7500.7|7475.7|7503|7478|7503|7478|7500.5|7475.5|13
1625195400000|2021-07-02 03:10:00|7502.9|7477.9|7501.3|7476.3|7504|7479|7501.2|7476.2|10
1625195700000|2021-07-02 03:15:00|7503|7478|7504.5|7479.5|7504.5|7479.5|7503|7478|9
1625196000000|2021-07-02 03:20:00|7504.6|7479.6|7505.1|7480.1|7505.3|7480.3|7504.6|7479.6|5
1625196600000|2021-07-02 03:30:00|7505.3|7480.3|7502.1|7477.1|7505.3|7480.3|7501.6|7476.6|44
1625196900000|2021-07-02 03:35:00|7497.1|7482.1|7496.8|7481.8|7497.1|7482.1|7496.3|7481.3|28
1625197200000|2021-07-02 03:40:00|7496.9|7481.9|7497.5|7482.5|7499.1|7484.1|7496.9|7481.9|16
1625197500000|2021-07-02 03:45:00|7497.3|7482.3|7496.3|7481.3|7497.6|7482.6|7496.3|7481.3|11
1625197800000|2021-07-02 03:50:00|7496.2|7481.2|7496|7481|7496.6|7481.6|7496|7481|7
1625198100000|2021-07-02 03:55:00|7496.3|7481.3|7496|7481|7496.6|7481.6|7496|7481|4
1625198400000|2021-07-02 04:00:00|7496.1|7481.1|7497.6|7482.6|7497.6|7482.6|7496|7481|11
1625198700000|2021-07-02 04:05:00|7497.8|7482.8|7498.9|7483.9|7498.9|7483.9|7497.8|7482.8|4
1625199000000|2021-07-02 04:10:00|7499|7484|7501.1|7486.1|7501.4|7486.4|7499|7484|42
1625199300000|2021-07-02 04:15:00|7500.8|7485.8|7502.8|7487.8|7504.7|7489.7|7500.8|7485.8|34
1625199600000|2021-07-02 04:20:00|7502.4|7487.4|7502.6|7487.6|7502.9|7487.9|7502.1|7487.1|15
1625199900000|2021-07-02 04:25:00|7502.3|7487.3|7507.6|7492.6|7507.7|7492.7|7502.3|7487.3|43
1625200200000|2021-07-02 04:30:00|7507.5|7492.5|7505.9|7490.9|7511|7496|7505.6|7490.6|97
1625200500000|2021-07-02 04:35:00|7506|7491|7505.5|7490.5|7506.2|7491.2|7505.1|7490.1|55
1625200800000|2021-07-02 04:40:00|7505|7490|7503|7488|7505|7490|7500.9|7485.9|64
1625201100000|2021-07-02 04:45:00|7502.8|7487.8|7506|7491|7506.1|7491.1|7502.3|7487.3|61
1625201400000|2021-07-02 04:50:00|7506.5|7491.5|7506.5|7491.5|7506.6|7491.6|7505.8|7490.8|30
1625201700000|2021-07-02 04:55:00|7506.4|7491.4|7504.8|7489.8|7506.4|7491.4|7503.8|7488.8|34
1625202000000|2021-07-02 05:00:00|7505|7490|7505|7490|7506.8|7491.8|7504.6|7489.6|61
1625202300000|2021-07-02 05:05:00|7504.8|7489.8|7505.2|7490.2|7506.3|7491.3|7504.7|7489.7|33
1625202600000|2021-07-02 05:10:00|7505.3|7490.3|7502.5|7487.5|7505.3|7490.3|7502.4|7487.4|50
1625202900000|2021-07-02 05:15:00|7502.6|7487.6|7503|7488|7504|7489|7502.5|7487.5|51
1625203200000|2021-07-02 05:20:00|7503.1|7488.1|7502.4|7487.4|7503.1|7488.1|7501|7486|51
1625203500000|2021-07-02 05:25:00|7502.5|7487.5|7504|7489|7504|7489|7501.6|7486.6|38
1625203800000|2021-07-02 05:30:00|7504.1|7489.1|7504.6|7489.6|7505.8|7490.8|7504|7489|68
1625204100000|2021-07-02 05:35:00|7504.5|7489.5|7503.8|7488.8|7504.5|7489.5|7503.3|7488.3|53
1625204400000|2021-07-02 05:40:00|7503.9|7488.9|7503.8|7488.8|7504.1|7489.1|7502.7|7487.7|29
1625204700000|2021-07-02 05:45:00|7504|7489|7506.4|7491.4|7506.4|7491.4|7503.8|7488.8|44
1625205000000|2021-07-02 05:50:00|7505.7|7490.7|7506.1|7491.1|7506.5|7491.5|7505.1|7490.1|34
1625205300000|2021-07-02 05:55:00|7506.5|7491.5|7509.1|7494.1|7510.6|7495.6|7506.3|7491.3|88
1625205600000|2021-07-02 06:00:00|7509|7494|7511.5|7496.5|7512.5|7497.5|7508.3|7493.3|68
1625205900000|2021-07-02 06:05:00|7511.6|7496.6|7509.8|7494.8|7511.6|7496.6|7509.8|7494.8|47
1625206200000|2021-07-02 06:10:00|7510|7495|7511.7|7496.7|7512.2|7497.2|7509.5|7494.5|46
1625206500000|2021-07-02 06:15:00|7511.9|7496.9|7513.5|7498.5|7513.7|7498.7|7511.8|7496.8|75
1625206800000|2021-07-02 06:20:00|7514|7499|7511.8|7496.8|7515.3|7500.3|7511.6|7496.6|83
1625207100000|2021-07-02 06:25:00|7512|7497|7514.5|7499.5|7514.5|7499.5|7511.5|7496.5|82
1625207400000|2021-07-02 06:30:00|7514.4|7499.4|7517.2|7502.2|7517.2|7502.2|7513.9|7498.9|161
1625207700000|2021-07-02 06:35:00|7517.1|7502.1|7514.3|7499.3|7517.1|7502.1|7513.5|7498.5|73
1625208000000|2021-07-02 06:40:00|7514.4|7499.4|7514.6|7499.6|7514.7|7499.7|7513.7|7498.7|84
1625208300000|2021-07-02 06:45:00|7514.5|7499.5|7516.8|7501.8|7516.9|7501.9|7514.5|7499.5|84
1625208600000|2021-07-02 06:50:00|7516.7|7501.7|7519.5|7504.5|7520.4|7505.4|7516.7|7501.7|121
1625208900000|2021-07-02 06:55:00|7519|7504|7515.2|7500.2|7519.4|7504.4|7515|7500|89
1625209200000|2021-07-02 07:00:00|7515.3|7500.3|7520|7505|7521.2|7506.2|7515.3|7500.3|179
1625209500000|2021-07-02 07:05:00|7520.1|7505.1|7521.8|7506.8|7523.7|7508.7|7519|7504|139
1625209800000|2021-07-02 07:10:00|7521.7|7506.7|7523.2|7508.2|7524.8|7509.8|7521.4|7506.4|149
1625210100000|2021-07-02 07:15:00|7522.8|7507.8|7519|7504|7524.6|7509.6|7519|7504|121
1625210400000|2021-07-02 07:20:00|7518.9|7503.9|7516.7|7501.7|7520.3|7505.3|7515.3|7500.3|160
1625210700000|2021-07-02 07:25:00|7516.8|7501.8|7515.8|7500.8|7519.9|7504.9|7515.8|7500.8|118
1625211000000|2021-07-02 07:30:00|7515.7|7500.7|7516.1|7501.1|7516.5|7501.5|7514.2|7499.2|65
1625211300000|2021-07-02 07:35:00|7516|7501|7519.7|7504.7|7519.7|7504.7|7516|7501|115
1625211600000|2021-07-02 07:40:00|7519.6|7504.6|7517.9|7502.9|7520.3|7505.3|7517.8|7502.8|103
1625211900000|2021-07-02 07:45:00|7517.8|7502.8|7521.3|7506.3|7522.3|7507.3|7517.8|7502.8|82
1625212200000|2021-07-02 07:50:00|7521.4|7506.4|7521.2|7506.2|7522.4|7507.4|7519.2|7504.2|86
1625212500000|2021-07-02 07:55:00|7521.3|7506.3|7521.2|7506.2|7522.1|7507.1|7520.9|7505.9|73
1625212800000|2021-07-02 08:00:00|7521.1|7506.1|7517.9|7502.9|7521.5|7506.5|7517.4|7502.4|81
1625213100000|2021-07-02 08:05:00|7517.8|7502.8|7517.6|7502.6|7518.3|7503.3|7516.3|7501.3|72
1625213400000|2021-07-02 08:10:00|7517|7502|7517.2|7502.2|7518.1|7503.1|7516.9|7501.9|42
1625213700000|2021-07-02 08:15:00|7517.3|7502.3|7518.2|7503.2|7518.6|7503.6|7516.5|7501.5|55
1625214000000|2021-07-02 08:20:00|7518.3|7503.3|7515.8|7500.8|7518.3|7503.3|7514.7|7499.7|66
1625214300000|2021-07-02 08:25:00|7515.9|7500.9|7517|7502|7517.6|7502.6|7515.9|7500.9|58
1625214600000|2021-07-02 08:30:00|7516.9|7501.9|7515.5|7500.5|7517|7502|7515.5|7500.5|47
1625214900000|2021-07-02 08:35:00|7515.4|7500.4|7513.7|7498.7|7515.6|7500.6|7513.5|7498.5|70
1625215200000|2021-07-02 08:40:00|7513.6|7498.6|7518.8|7503.8|7518.8|7503.8|7513.5|7498.5|47
1625215500000|2021-07-02 08:45:00|7518.9|7503.9|7519.4|7504.4|7519.9|7504.9|7518.4|7503.4|41
1625215800000|2021-07-02 08:50:00|7519.2|7504.2|7519.7|7504.7|7520.4|7505.4|7517.6|7502.6|45
1625216100000|2021-07-02 08:55:00|7519.5|7504.5|7521.1|7506.1|7521.1|7506.1|7519.5|7504.5|26
1625216400000|2021-07-02 09:00:00|7521.7|7506.7|7518.1|7503.1|7521.8|7506.8|7518|7503|47
1625216700000|2021-07-02 09:05:00|7517.8|7502.8|7518.3|7503.3|7519|7504|7517.3|7502.3|58
1625217000000|2021-07-02 09:10:00|7518.2|7503.2|7517.1|7502.1|7519.9|7504.9|7517.1|7502.1|81
1625217300000|2021-07-02 09:15:00|7517.4|7502.4|7515.9|7500.9|7517.9|7502.9|7515.7|7500.7|90
1625217600000|2021-07-02 09:20:00|7516.1|7501.1|7516.7|7501.7|7516.8|7501.8|7514.8|7499.8|75
1625217900000|2021-07-02 09:25:00|7516.6|7501.6|7517.5|7502.5|7517.6|7502.6|7515.6|7500.6|79
1625218200000|2021-07-02 09:30:00|7517.6|7502.6|7514.7|7499.7|7517.6|7502.6|7514.6|7499.6|72
1625218500000|2021-07-02 09:35:00|7514.4|7499.4|7512.1|7497.1|7514.7|7499.7|7512.1|7497.1|45
1625218800000|2021-07-02 09:40:00|7511.9|7496.9|7508.1|7493.1|7512|7497|7508.1|7493.1|44
1625219100000|2021-07-02 09:45:00|7507.1|7492.1|7507.8|7492.8|7508.3|7493.3|7506.3|7491.3|98
1625219400000|2021-07-02 09:50:00|7507.9|7492.9|7509.7|7494.7|7510|7495|7507.8|7492.8|113
1625219700000|2021-07-02 09:55:00|7509.6|7494.6|7510.9|7495.9|7511.1|7496.1|7508.9|7493.9|64
1625220000000|2021-07-02 10:00:00|7511.1|7496.1|7512.9|7497.9|7513.7|7498.7|7511|7496|45
1625220300000|2021-07-02 10:05:00|7513.5|7498.5|7509.3|7494.3|7514|7499|7508.9|7493.9|71
1625220600000|2021-07-02 10:10:00|7509.4|7494.4|7508.8|7493.8|7509.8|7494.8|7508.6|7493.6|35
1625220900000|2021-07-02 10:15:00|7508.9|7493.9|7508.3|7493.3|7509.1|7494.1|7506.9|7491.9|38
1625221200000|2021-07-02 10:20:00|7508.2|7493.2|7508.9|7493.9|7509.8|7494.8|7507.9|7492.9|33
1625221500000|2021-07-02 10:25:00|7508.6|7493.6|7509.4|7494.4|7510.2|7495.2|7508.4|7493.4|35
1625221800000|2021-07-02 10:30:00|7509.5|7494.5|7509.2|7494.2|7510.3|7495.3|7508.6|7493.6|39
1625222100000|2021-07-02 10:35:00|7509.3|7494.3|7509.5|7494.5|7510|7495|7509.2|7494.2|25
1625222400000|2021-07-02 10:40:00|7509.4|7494.4|7508.3|7493.3|7509.5|7494.5|7508.3|7493.3|40
1625222700000|2021-07-02 10:45:00|7508.4|7493.4|7508.5|7493.5|7508.9|7493.9|7508.2|7493.2|21
1625223000000|2021-07-02 10:50:00|7508.4|7493.4|7507.4|7492.4|7508.4|7493.4|7507.4|7492.4|24
1625223300000|2021-07-02 10:55:00|7507.5|7492.5|7508.3|7493.3|7508.7|7493.7|7507.5|7492.5|32
1625223600000|2021-07-02 11:00:00|7508.5|7493.5|7507.5|7492.5|7508.9|7493.9|7507.5|7492.5|31
1625223900000|2021-07-02 11:05:00|7506.6|7491.6|7506.5|7491.5|7507.3|7492.3|7506.5|7491.5|38
1625224200000|2021-07-02 11:10:00|7506.8|7491.8|7505.9|7490.9|7507|7492|7504.4|7489.4|48
1625224500000|2021-07-02 11:15:00|7506.4|7491.4|7506.4|7491.4|7506.8|7491.8|7505.8|7490.8|57
1625224800000|2021-07-02 11:20:00|7506.2|7491.2|7505.4|7490.4|7506.2|7491.2|7505.4|7490.4|16
1625225100000|2021-07-02 11:25:00|7505.3|7490.3|7509.8|7484.8|7509.8|7491.3|7504.8|7484.8|42
1625225400000|2021-07-02 11:30:00|7509.9|7484.9|7509.5|7484.5|7510.3|7485.3|7509.3|7484.3|22
1625225700000|2021-07-02 11:35:00|7509.6|7484.6|7509.6|7484.6|7509.9|7484.9|7508.7|7483.7|11
1625226000000|2021-07-02 11:40:00|7509.5|7484.5|7509.5|7484.5|7509.6|7484.6|7509.5|7484.5|3
1625226300000|2021-07-02 11:45:00|7509.6|7484.6|7510|7485|7510|7490.9|7505|7484.2|25
1625226600000|2021-07-02 11:50:00|7509.9|7484.9|7506|7491|7510.4|7491.1|7505.2|7484.9|31
1625226900000|2021-07-02 11:55:00|7505.9|7490.9|7506.3|7491.3|7511.2|7491.3|7505.9|7485.8|48
1625227200000|2021-07-02 12:00:00|7506.2|7491.2|7506.4|7491.4|7510.6|7491.4|7505.3|7485.2|53
1625227500000|2021-07-02 12:05:00|7506.6|7491.6|7505.9|7490.9|7506.7|7491.7|7505.7|7490.7|32
1625227800000|2021-07-02 12:10:00|7505|7490|7504.5|7489.5|7505|7490|7504.5|7489.5|4
1625228100000|2021-07-02 12:15:00|7504.3|7489.3|7504.9|7489.9|7505.5|7490.5|7504.3|7489.3|12
1625228400000|2021-07-02 12:20:00|7505|7490|7505|7490|7505.2|7490.2|7504.7|7489.7|26
1625228700000|2021-07-02 12:25:00|7504.8|7489.8|7514.5|7489.5|7515|7490.3|7503.8|7483.8|44
1625229000000|2021-07-02 12:30:00|7515|7490|7491.7|7466.7|7520.7|7495.7|7489|7464|311
1625229300000|2021-07-02 12:35:00|7491.6|7466.6|7498.6|7473.6|7502.6|7480.3|7491|7466|224
1625229600000|2021-07-02 12:40:00|7498.8|7473.8|7491.5|7476.5|7501.6|7480|7491.5|7471.4|140
1625229900000|2021-07-02 12:45:00|7491.6|7476.6|7501.4|7476.4|7502.2|7481.8|7491.5|7471.4|122
1625230200000|2021-07-02 12:50:00|7502.1|7477.1|7500.5|7475.5|7505.2|7484.9|7497.1|7472.9|182
1625230500000|2021-07-02 12:55:00|7499.3|7474.3|7499.4|7474.4|7501.5|7478.9|7492.1|7471.7|142
1625230800000|2021-07-02 13:00:00|7499.3|7474.3|7494.7|7469.7|7499.3|7479.4|7489.3|7466.1|95
1625231100000|2021-07-02 13:05:00|7494.5|7469.5|7494.3|7469.3|7494.5|7469.5|7493.8|7468.8|10
1625231400000|2021-07-02 13:10:00|7494.1|7469.1|7493.2|7468.2|7494.3|7469.3|7491.5|7466.5|153
1625231700000|2021-07-02 13:15:00|7493|7468|7492.7|7467.7|7493.2|7468.2|7491.4|7466.4|126
1625232000000|2021-07-02 13:20:00|7491.8|7466.8|7493.4|7468.4|7493.4|7468.4|7491.7|7466.7|219
1625232300000|2021-07-02 13:25:00|7492.4|7467.4|7494.5|7469.5|7496|7475.3|7489.6|7467.4|149
1625232600000|2021-07-02 13:30:00|7496.1|7471.1|7496|7471|7498.4|7473.4|7494.7|7469.7|126
1625232900000|2021-07-02 13:35:00|7496.4|7471.4|7497.4|7472.4|7498.7|7476.9|7491.9|7469.5|119
1625233200000|2021-07-02 13:40:00|7498.4|7473.4|7497.5|7472.5|7499.4|7474.4|7496.7|7471.7|173
1625233500000|2021-07-02 13:45:00|7497.4|7472.4|7496.6|7471.6|7498.9|7473.9|7494.8|7469.8|103
1625233800000|2021-07-02 13:50:00|7498.6|7473.6|7496.1|7471.1|7498.9|7476.9|7491.6|7471|121
1625234100000|2021-07-02 13:55:00|7491.1|7476.1|7495.6|7470.6|7495.8|7476.6|7491.1|7470.5|13
1625234400000|2021-07-02 14:00:00|7495.4|7470.4|7495.6|7470.6|7495.6|7470.6|7495|7470|14
1625234700000|2021-07-02 14:05:00|7495.7|7470.7|7492.1|7477.1|7496.6|7477.1|7491.9|7470.6|17
1625235000000|2021-07-02 14:10:00|7497.8|7472.8|7495.2|7480.2|7497.8|7480.2|7492.6|7472.3|45
1625235300000|2021-07-02 14:15:00|7495.3|7480.3|7498.4|7473.4|7499.3|7481.5|7494.5|7473.4|21
1625235600000|2021-07-02 14:20:00|7498.5|7473.5|7496|7471|7498.5|7475.5|7490.5|7470.8|87
1625235900000|2021-07-02 14:25:00|7495.9|7470.9|7494.8|7469.8|7496.5|7475.1|7489.8|7469|26
1625236200000|2021-07-02 14:30:00|7494|7469|7492.8|7467.8|7494|7473.8|7486.9|7466|59
1625236500000|2021-07-02 14:35:00|7493.1|7468.1|7494.4|7469.4|7495.3|7470.3|7493|7468|84
1625236800000|2021-07-02 14:40:00|7494.3|7469.3|7495.3|7470.3|7495.8|7470.8|7494.2|7469.2|35
1625237100000|2021-07-02 14:45:00|7495.1|7470.1|7495.5|7470.5|7495.8|7470.8|7494|7469|33
1625237400000|2021-07-02 14:50:00|7495.4|7470.4|7495.7|7470.7|7495.8|7470.8|7495.4|7470.4|24
1625237700000|2021-07-02 14:55:00|7494.4|7469.4|7491.5|7466.5|7494.5|7474.2|7488.6|7466|39
1625238000000|2021-07-02 15:00:00|7491.3|7466.3|7486.6|7471.6|7492.3|7471.7|7486.6|7466.3|16
1625238300000|2021-07-02 15:05:00|7491.7|7466.7|7487.5|7472.5|7492.5|7472.8|7486.9|7466.7|21
1625238600000|2021-07-02 15:10:00|7487.6|7472.6|7486.8|7471.8|7487.6|7472.6|7484.3|7469.3|18
1625238900000|2021-07-02 15:15:00|7486.3|7471.3|7493.4|7468.4|7493.6|7472.4|7485.6|7468|22
1625239200000|2021-07-02 15:20:00|7493.6|7468.6|7493.3|7468.3|7493.9|7468.9|7493.2|7468.2|29
1625239500000|2021-07-02 15:25:00|7493.2|7468.2|7487.6|7472.6|7493.2|7472.6|7487.6|7467.2|6
1625239800000|2021-07-02 15:30:00|7487.5|7472.5|7487.1|7472.1|7487.5|7472.5|7487|7472|9
1625240100000|2021-07-02 15:35:00|7487|7472|7490.9|7465.9|7491|7472|7485.7|7465.8|10
1625240400000|2021-07-02 15:40:00|7486.1|7471.1|7486.1|7471.1|7486.2|7471.2|7486.1|7471.1|3
1625240700000|2021-07-02 15:45:00|7486.2|7471.2|7486.4|7471.4|7491.5|7471.4|7486.2|7466.4|4
1625241000000|2021-07-02 15:50:00|7486.3|7471.3|7485.8|7470.8|7486.3|7471.3|7485.7|7470.7|7
1625241300000|2021-07-02 15:55:00|7485.7|7470.7|7485.5|7470.5|7485.7|7470.7|7485.4|7470.4|6
1625241600000|2021-07-02 16:00:00|7485.4|7470.4|7486.1|7471.1|7486.1|7471.1|7485.4|7470.4|4
1625241900000|2021-07-02 16:05:00|7486|7471|7485.9|7470.9|7486|7471|7485.9|7470.9|2
1625242200000|2021-07-02 16:10:00|7486.1|7471.1|7492|7467|7492|7471.6|7486.1|7466.6|8
1625243100000|2021-07-02 16:25:00|7492.2|7467.2|7494.5|7469.5|7494.5|7469.5|7492.2|7467.2|4
1625243400000|2021-07-02 16:30:00|7494.6|7469.6|7492.3|7467.3|7494.7|7473.7|7487.6|7466.4|22
1625243700000|2021-07-02 16:35:00|7492.2|7467.2|7492.2|7467.2|7492.2|7467.2|7492.2|7467.2|1
1625244600000|2021-07-02 16:50:00|7492.1|7467.1|7492.4|7467.4|7492.5|7467.5|7492.1|7467.1|5
1625244900000|2021-07-02 16:55:00|7492.2|7467.2|7492.4|7467.4|7492.4|7467.4|7492.2|7467.2|3
1625245200000|2021-07-02 17:00:00|7492.5|7467.5|7492.3|7467.3|7492.5|7467.5|7492.3|7467.3|3
1625245500000|2021-07-02 17:05:00|7491.8|7466.8|7491.8|7466.8|7491.8|7466.8|7491.8|7466.8|1
1625245800000|2021-07-02 17:10:00|7491.3|7466.3|7490.4|7465.4|7491.6|7466.6|7490.4|7465.4|8
1625246100000|2021-07-02 17:15:00|7490.3|7465.3|7485.2|7470.2|7490.4|7470.3|7485.2|7465.2|8
1625246700000|2021-07-02 17:25:00|7490.5|7465.5|7490.5|7465.5|7490.5|7465.5|7490.5|7465.5|1
1625247600000|2021-07-02 17:40:00|7489.7|7464.7|7483.3|7468.3|7490.5|7468.5|7483.3|7464.7|4
1625247900000|2021-07-02 17:45:00|7489.3|7464.3|7489.8|7464.8|7490.1|7465.1|7489.3|7464.3|4
1625248200000|2021-07-02 17:50:00|7489.6|7464.6|7489.5|7464.5|7489.6|7464.6|7489.5|7464.5|8
1625248500000|2021-07-02 17:55:00|7489.4|7464.4|7489.7|7464.7|7489.7|7464.7|7489.2|7464.2|12
1625248800000|2021-07-02 18:00:00|7489.8|7464.8|7481.3|7466.3|7490.6|7466.3|7481.3|7461.1|33
1625249100000|2021-07-02 18:05:00|7482.2|7467.2|7488.4|7463.4|7489.3|7467.2|7482.2|7461.1|54
1625249400000|2021-07-02 18:10:00|7487.9|7462.9|7487.7|7462.7|7488.6|7463.6|7485.7|7460.7|68
1625249700000|2021-07-02 18:15:00|7488.6|7463.6|7488.1|7463.1|7489|7464|7487.7|7462.7|68
1625250000000|2021-07-02 18:20:00|7489|7464|7488.9|7463.9|7489|7464|7487.8|7462.8|71
1625250300000|2021-07-02 18:25:00|7487.9|7462.9|7487.8|7462.8|7488.9|7463.9|7487.8|7462.8|81
1625250600000|2021-07-02 18:30:00|7488.8|7463.8|7488.8|7463.8|7488.9|7463.9|7487.9|7462.9|57
1625250900000|2021-07-02 18:35:00|7487.9|7462.9|7486.8|7461.8|7488.8|7463.8|7486.7|7461.7|64
1625251500000|2021-07-02 18:45:00|7487.1|7462.1|7487.3|7462.3|7487.3|7462.3|7487.1|7462.1|2
1625253300000|2021-07-02 19:15:00|7488|7463|7488|7463|7488|7463|7487.8|7462.8|3
1625253600000|2021-07-02 19:20:00|7487.8|7462.8|7488|7463|7488|7463|7487.6|7462.6|23
1625253900000|2021-07-02 19:25:00|7487.6|7462.6|7487.4|7462.4|7487.6|7462.6|7487.4|7462.4|2
1625255100000|2021-07-02 19:45:00|7487.8|7462.8|7487.8|7462.8|7487.8|7462.8|7487.3|7462.3|3
1625255400000|2021-07-02 19:50:00|7482.8|7467.8|7491.2|7466.2|7498.4|7475.1|7482.8|7464.7|60
1625255700000|2021-07-02 19:55:00|7491|7466|7489.8|7464.8|7491|7466|7487.7|7462.7|12
1625448600000|2021-07-05 01:30:00|7497.8|7472.8|7497.8|7472.8|7497.8|7472.8|7497.8|7472.8|1
1625448900000|2021-07-05 01:35:00|7495.3|7470.3|7495.3|7470.3|7495.3|7470.3|7495.3|7470.3|1
1625449200000|2021-07-05 01:40:00|7494.8|7469.8|7490.6|7465.6|7495.3|7470.3|7490.2|7465.2|12
1625449500000|2021-07-05 01:45:00|7490.8|7465.8|7489.4|7464.4|7490.9|7465.9|7489|7464|16
1625449800000|2021-07-05 01:50:00|7481.7|7453.7|7489.1|7464.1|7489.2|7464.2|7479.7|7453.3|32
1625450100000|2021-07-05 01:55:00|7489.8|7464.8|7489.9|7464.9|7490.1|7465.1|7489.6|7464.6|12
1625450400000|2021-07-05 02:00:00|7488.1|7463.1|7489.6|7464.6|7491.5|7466.5|7476.5|7451.5|32
1625451600000|2021-07-05 02:20:00|7489|7464|7489|7464|7489|7464|7489|7464|1
1625452800000|2021-07-05 02:40:00|7489.5|7464.5|7489.9|7464.9|7492|7467|7489.4|7464.4|5
1625453100000|2021-07-05 02:45:00|7490|7465|7490|7465|7490|7465|7490|7465|1
1625453700000|2021-07-05 02:55:00|7490.3|7465.3|7490.3|7465.3|7490.3|7465.3|7490.3|7465.3|1
1625454000000|2021-07-05 03:00:00|7490.4|7465.4|7490.3|7465.3|7490.4|7465.4|7490.2|7465.2|10
1625454300000|2021-07-05 03:05:00|7490.2|7465.2|7490|7465|7490.3|7465.3|7489.6|7464.6|8
1625454600000|2021-07-05 03:10:00|7490.1|7465.1|7490|7465|7490.1|7465.1|7490|7465|26
1625454900000|2021-07-05 03:15:00|7490.1|7465.1|7490.1|7465.1|7490.7|7465.7|7486.6|7461.6|24
1625455200000|2021-07-05 03:20:00|7490|7465|7489.9|7464.9|7490|7465|7489.9|7464.9|2
1625455500000|2021-07-05 03:25:00|7490.3|7465.3|7488.7|7463.7|7490.5|7465.5|7488.7|7463.7|10
1625455800000|2021-07-05 03:30:00|7488.8|7463.8|7486.8|7471.8|7492.7|7472.4|7486.6|7463.8|175
1625456100000|2021-07-05 03:35:00|7487.4|7472.4|7488.2|7473.2|7488.6|7473.6|7486.6|7471.6|41
1625456400000|2021-07-05 03:40:00|7488.5|7473.5|7487.4|7472.4|7488.5|7473.5|7487.3|7472.3|18
1625456700000|2021-07-05 03:45:00|7487.5|7472.5|7488.2|7473.2|7488.3|7473.3|7487.4|7472.4|15
1625457000000|2021-07-05 03:50:00|7488.3|7473.3|7484.5|7469.5|7488.3|7473.3|7484.5|7469.5|35
1625457300000|2021-07-05 03:55:00|7484.6|7469.6|7487.1|7472.1|7487.8|7472.8|7484.6|7469.6|47
1625457600000|2021-07-05 04:00:00|7487.2|7472.2|7488.9|7473.9|7489.9|7474.9|7487.2|7472.2|34
1625457900000|2021-07-05 04:05:00|7489|7474|7490.1|7475.1|7490.4|7475.4|7488.8|7473.8|41
1625458200000|2021-07-05 04:10:00|7490.2|7475.2|7490.9|7475.9|7490.9|7475.9|7490.1|7475.1|25
1625458500000|2021-07-05 04:15:00|7490.8|7475.8|7490.4|7475.4|7490.8|7475.8|7490.2|7475.2|9
1625458800000|2021-07-05 04:20:00|7490.3|7475.3|7490.8|7475.8|7490.9|7475.9|7489.8|7474.8|27
1625459100000|2021-07-05 04:25:00|7490.7|7475.7|7489.8|7474.8|7490.7|7475.7|7489.8|7474.8|13
1625459400000|2021-07-05 04:30:00|7490.1|7475.1|7488|7473|7490.1|7475.1|7487.8|7472.8|52
1625459700000|2021-07-05 04:35:00|7487.9|7472.9|7489|7474|7489.8|7474.8|7487.9|7472.9|48
1625460000000|2021-07-05 04:40:00|7488.7|7473.7|7488.2|7473.2|7488.8|7473.8|7487.4|7472.4|65
1625460300000|2021-07-05 04:45:00|7488.3|7473.3|7488.5|7473.5|7488.8|7473.8|7488|7473|30
1625460600000|2021-07-05 04:50:00|7488.7|7473.7|7487.8|7472.8|7488.8|7473.8|7487.7|7472.7|28
1625460900000|2021-07-05 04:55:00|7488.3|7473.3|7488|7473|7488.5|7473.5|7487.8|7472.8|17
1625461200000|2021-07-05 05:00:00|7488.3|7473.3|7488.9|7473.9|7488.9|7473.9|7488|7473|36
1625461500000|2021-07-05 05:05:00|7489|7474|7490.1|7475.1|7490.3|7475.3|7488.4|7473.4|38
1625461800000|2021-07-05 05:10:00|7490|7475|7489.7|7474.7|7490.1|7475.1|7489.7|7474.7|12
1625462100000|2021-07-05 05:15:00|7489.8|7474.8|7490.6|7475.6|7490.7|7475.7|7489.8|7474.8|8
1625462400000|2021-07-05 05:20:00|7490.3|7475.3|7489.8|7474.8|7490.6|7475.6|7489.8|7474.8|16
1625462700000|2021-07-05 05:25:00|7489.7|7474.7|7489.3|7474.3|7489.9|7474.9|7489.2|7474.2|48
1625463000000|2021-07-05 05:30:00|7489.4|7474.4|7490|7475|7490.3|7475.3|7489.3|7474.3|33
1625463300000|2021-07-05 05:35:00|7490.1|7475.1|7489.8|7474.8|7490.7|7475.7|7489.3|7474.3|43
1625463600000|2021-07-05 05:40:00|7489.5|7474.5|7489.8|7474.8|7490.1|7475.1|7488.4|7473.4|49
1625463900000|2021-07-05 05:45:00|7489.6|7474.6|7489.2|7474.2|7489.8|7474.8|7489.2|7474.2|23
1625464200000|2021-07-05 05:50:00|7488.9|7473.9|7489.4|7474.4|7489.7|7474.7|7488.8|7473.8|55
1625464500000|2021-07-05 05:55:00|7489.3|7474.3|7489.5|7474.5|7489.8|7474.8|7489.2|7474.2|23
1625464800000|2021-07-05 06:00:00|7489.7|7474.7|7490.9|7475.9|7490.9|7475.9|7489.4|7474.4|34
1625465100000|2021-07-05 06:05:00|7490.8|7475.8|7489.2|7474.2|7490.8|7475.8|7489.2|7474.2|21
1625465400000|2021-07-05 06:10:00|7488.9|7473.9|7486|7471|7489.2|7474.2|7485.9|7470.9|81
1625465700000|2021-07-05 06:15:00|7485.8|7470.8|7483|7468|7485.8|7470.8|7482.9|7467.9|143
1625466000000|2021-07-05 06:20:00|7483.1|7468.1|7485.1|7470.1|7485.3|7470.3|7481.8|7466.8|160
1625466300000|2021-07-05 06:25:00|7485|7470|7484.3|7469.3|7485.1|7470.1|7483.8|7468.8|65
1625466600000|2021-07-05 06:30:00|7484.4|7469.4|7479.9|7464.9|7484.5|7469.5|7479|7464|128
1625466900000|2021-07-05 06:35:00|7480.2|7465.2|7475.9|7460.9|7480.2|7465.2|7475.5|7460.5|143
1625467200000|2021-07-05 06:40:00|7476.1|7461.1|7476.6|7461.6|7477.9|7462.9|7475|7460|163
1625467500000|2021-07-05 06:45:00|7477|7462|7477|7462|7478.4|7463.4|7476.9|7461.9|107
1625467800000|2021-07-05 06:50:00|7476.9|7461.9|7475|7460|7476.9|7461.9|7473.3|7458.3|125
1625468100000|2021-07-05 06:55:00|7474.9|7459.9|7473.6|7458.6|7475.6|7460.6|7473.1|7458.1|108
1625468400000|2021-07-05 07:00:00|7473.5|7458.5|7473.3|7458.3|7473.6|7458.6|7469.9|7454.9|200
1625468700000|2021-07-05 07:05:00|7473.2|7458.2|7474.8|7459.8|7474.9|7459.9|7473.2|7458.2|97
1625469000000|2021-07-05 07:10:00|7474.4|7459.4|7475.3|7460.3|7475.4|7460.4|7474.1|7459.1|54
1625469300000|2021-07-05 07:15:00|7475.4|7460.4|7476|7461|7476.5|7461.5|7475.2|7460.2|127
1625469600000|2021-07-05 07:20:00|7475.8|7460.8|7476|7461|7476|7461|7475.2|7460.2|53
1625469900000|2021-07-05 07:25:00|7476.1|7461.1|7476.7|7461.7|7477.4|7462.4|7475.7|7460.7|51
1625470200000|2021-07-05 07:30:00|7476.6|7461.6|7473.6|7458.6|7476.8|7461.8|7473.5|7458.5|62
1625470500000|2021-07-05 07:35:00|7473.5|7458.5|7472.7|7457.7|7473.9|7458.9|7471.6|7456.6|97
1625470800000|2021-07-05 07:40:00|7472.8|7457.8|7472.5|7457.5|7473.2|7458.2|7471|7456|111
1625471100000|2021-07-05 07:45:00|7472.4|7457.4|7472.8|7457.8|7474.4|7459.4|7472.4|7457.4|88
1625471400000|2021-07-05 07:50:00|7472.9|7457.9|7471.3|7456.3|7473.5|7458.5|7471.3|7456.3|50
1625471700000|2021-07-05 07:55:00|7471.6|7456.6|7472.6|7457.6|7472.9|7457.9|7470|7455|93
1625472000000|2021-07-05 08:00:00|7472.5|7457.5|7471.1|7456.1|7472.5|7457.5|7470.4|7455.4|90
1625472300000|2021-07-05 08:05:00|7470.9|7455.9|7470.3|7455.3|7471.2|7456.2|7470.3|7455.3|36
1625472600000|2021-07-05 08:10:00|7470.4|7455.4|7469.7|7454.7|7470.9|7455.9|7468.6|7453.6|61
1625472900000|2021-07-05 08:15:00|7469.9|7454.9|7469.3|7454.3|7470|7455|7468.4|7453.4|94
1625473200000|2021-07-05 08:20:00|7469.4|7454.4|7470.1|7455.1|7471.1|7456.1|7469.4|7454.4|44
1625473500000|2021-07-05 08:25:00|7470.2|7455.2|7472.4|7457.4|7472.8|7457.8|7470.1|7455.1|51
1625473800000|2021-07-05 08:30:00|7472.5|7457.5|7472.2|7457.2|7473.3|7458.3|7472.2|7457.2|76
1625474100000|2021-07-05 08:35:00|7472.1|7457.1|7471.9|7456.9|7472.2|7457.2|7471.3|7456.3|47
1625474400000|2021-07-05 08:40:00|7471.6|7456.6|7470.6|7455.6|7471.6|7456.6|7470.2|7455.2|45
1625474700000|2021-07-05 08:45:00|7470.7|7455.7|7471.2|7456.2|7472.1|7457.1|7470.6|7455.6|46
1625475000000|2021-07-05 08:50:00|7471.3|7456.3|7469|7454|7471.3|7456.3|7468.3|7453.3|53
1625475300000|2021-07-05 08:55:00|7469.4|7454.4|7470.7|7455.7|7470.9|7455.9|7469.2|7454.2|48
1625475600000|2021-07-05 09:00:00|7470.9|7455.9|7471.8|7456.8|7472.7|7457.7|7470.7|7455.7|47
1625475900000|2021-07-05 09:05:00|7471.7|7456.7|7472.8|7457.8|7472.9|7457.9|7471.4|7456.4|62
1625476200000|2021-07-05 09:10:00|7472.9|7457.9|7473|7458|7473.6|7458.6|7472.3|7457.3|46
1625476500000|2021-07-05 09:15:00|7473.6|7458.6|7473.9|7458.9|7474.1|7459.1|7473.5|7458.5|40
1625476800000|2021-07-05 09:20:00|7474|7459|7472.3|7457.3|7474|7459|7472|7457|38
1625477100000|2021-07-05 09:25:00|7472.4|7457.4|7472.7|7457.7|7472.8|7457.8|7470.8|7455.8|47
1625477400000|2021-07-05 09:30:00|7472.9|7457.9|7471.4|7456.4|7473.1|7458.1|7471.1|7456.1|77
1625477700000|2021-07-05 09:35:00|7471.5|7456.5|7471.8|7456.8|7472.4|7457.4|7471.3|7456.3|43
1625478000000|2021-07-05 09:40:00|7471.3|7456.3|7470.6|7455.6|7471.5|7456.5|7470.4|7455.4|25
1625478300000|2021-07-05 09:45:00|7470.7|7455.7|7469.7|7454.7|7470.7|7455.7|7468|7453|57
1625478600000|2021-07-05 09:50:00|7469.4|7454.4|7468.4|7453.4|7469.4|7454.4|7467.3|7452.3|74
1625478900000|2021-07-05 09:55:00|7467.9|7452.9|7467.2|7452.2|7468.7|7453.7|7466.6|7451.6|70
1625479200000|2021-07-05 10:00:00|7467|7452|7466.9|7451.9|7467.3|7452.3|7465.4|7450.4|73
1625479500000|2021-07-05 10:05:00|7466.8|7451.8|7467.7|7452.7|7467.9|7452.9|7466.1|7451.1|49
1625479800000|2021-07-05 10:10:00|7467.8|7452.8|7465.9|7450.9|7467.9|7452.9|7465.9|7450.9|36
1625480100000|2021-07-05 10:15:00|7466|7451|7467.5|7452.5|7468.2|7453.2|7465.9|7450.9|70
1625480400000|2021-07-05 10:20:00|7467.4|7452.4|7467.8|7452.8|7467.9|7452.9|7467.3|7452.3|16
1625480700000|2021-07-05 10:25:00|7467.9|7452.9|7467.8|7452.8|7468.6|7453.6|7466.3|7451.3|41
1625481000000|2021-07-05 10:30:00|7467.7|7452.7|7466.1|7451.1|7467.7|7452.7|7465.5|7450.5|33
1625481300000|2021-07-05 10:35:00|7466|7451|7465.4|7450.4|7466|7451|7465.1|7450.1|22
1625481600000|2021-07-05 10:40:00|7465.3|7450.3|7465.3|7450.3|7465.8|7450.8|7464.8|7449.8|32
1625481900000|2021-07-05 10:45:00|7464.7|7449.7|7463.6|7448.6|7465|7450|7463.2|7448.2|46
1625482200000|2021-07-05 10:50:00|7463.5|7448.5|7463|7448|7464|7449|7462.9|7447.9|31
1625482500000|2021-07-05 10:55:00|7463.3|7448.3|7464|7449|7464.7|7449.7|7463.3|7448.3|36
1625482800000|2021-07-05 11:00:00|7464.1|7449.1|7464.2|7449.2|7464.5|7449.5|7462.6|7447.6|42
1625483100000|2021-07-05 11:05:00|7464.1|7449.1|7464.4|7449.4|7464.8|7449.8|7464|7449|37
1625483400000|2021-07-05 11:10:00|7464.6|7449.6|7464.8|7449.8|7464.9|7449.9|7464|7449|43
1625483700000|2021-07-05 11:15:00|7464.7|7449.7|7463.8|7448.8|7464.7|7449.7|7463.3|7448.3|33
1625484000000|2021-07-05 11:20:00|7464|7449|7465.7|7450.7|7465.7|7450.7|7463.7|7448.7|73
1625484300000|2021-07-05 11:25:00|7465.6|7450.6|7469.7|7444.7|7469.7|7450.9|7464.2|7444.4|86
1625484600000|2021-07-05 11:30:00|7469.4|7444.4|7469.9|7444.9|7470.3|7445.3|7469.2|7444.2|32
1625484900000|2021-07-05 11:35:00|7469.5|7444.5|7474.6|7449.6|7474.6|7453.3|7468.1|7444.5|50
1625485200000|2021-07-05 11:40:00|7474.7|7449.7|7471.8|7446.8|7475.6|7450.6|7470.7|7445.7|45
1625485500000|2021-07-05 11:45:00|7472.1|7447.1|7470.6|7445.6|7472.1|7450|7464.5|7443.2|80
1625485800000|2021-07-05 11:50:00|7471|7446|7469.1|7444.1|7471.4|7451.6|7465.9|7443.5|144
1625486100000|2021-07-05 11:55:00|7470.9|7445.9|7466|7451|7470.9|7451|7463.8|7443.4|208
1625486400000|2021-07-05 12:00:00|7465.7|7450.7|7464|7449|7465.9|7450.9|7463.5|7448.5|26
1625486700000|2021-07-05 12:05:00|7463.5|7448.5|7470.1|7445.1|7470.1|7449.7|7463.4|7443.4|72
1625487000000|2021-07-05 12:10:00|7470.3|7445.3|7465.2|7450.2|7470.6|7450.3|7465|7445.3|27
1625487300000|2021-07-05 12:15:00|7465.7|7450.7|7466|7451|7466.2|7451.2|7465.4|7450.4|17
1625487600000|2021-07-05 12:20:00|7466.1|7451.1|7465.3|7450.3|7470.1|7451.1|7465.3|7445.1|50
1625487900000|2021-07-05 12:25:00|7465.2|7450.2|7464.6|7449.6|7465.4|7450.4|7464.5|7449.5|35
1625488200000|2021-07-05 12:30:00|7464.4|7449.4|7464.7|7449.7|7464.8|7449.8|7464.3|7449.3|10
1625488500000|2021-07-05 12:35:00|7464.5|7449.5|7464.4|7449.4|7464.5|7449.5|7464.2|7449.2|13
1625488800000|2021-07-05 12:40:00|7464.5|7449.5|7462.2|7447.2|7465.1|7450.1|7462.2|7447.2|43
1625489100000|2021-07-05 12:45:00|7463.1|7448.1|7463.4|7448.4|7463.4|7448.4|7462.2|7447.2|43
1625489400000|2021-07-05 12:50:00|7462.2|7447.2|7467.7|7442.7|7468.2|7448.5|7462.2|7442.5|68
1625489700000|2021-07-05 12:55:00|7468|7443|7468.6|7443.6|7470.7|7449.4|7464.2|7443|30
1625490000000|2021-07-05 13:00:00|7468.5|7443.5|7472.8|7447.8|7472.8|7447.8|7468.5|7443.5|104
1625490300000|2021-07-05 13:05:00|7473|7448|7472.4|7447.4|7473.6|7448.6|7469.6|7444.6|95
1625490600000|2021-07-05 13:10:00|7470.3|7445.3|7470.3|7445.3|7472.3|7447.3|7468.5|7443.5|124
1625490900000|2021-07-05 13:15:00|7470.5|7445.5|7469.7|7444.7|7470.8|7451|7465.5|7444.2|144
1625491200000|2021-07-05 13:20:00|7469.8|7444.8|7469.1|7444.1|7470.8|7451.1|7465.7|7443.9|102
1625491500000|2021-07-05 13:25:00|7469.2|7444.2|7466.5|7451.5|7470.9|7451.6|7466.1|7444.2|52
1625491800000|2021-07-05 13:30:00|7471|7446|7471|7446|7471|7446|7471|7446|1
1625492100000|2021-07-05 13:35:00|7470.6|7445.6|7470.6|7445.6|7470.6|7445.6|7470.6|7445.6|1
1625492400000|2021-07-05 13:40:00|7470.5|7445.5|7470.3|7445.3|7470.5|7445.5|7470.2|7445.2|7
1625492700000|2021-07-05 13:45:00|7470.2|7445.2|7466.3|7451.3|7470.4|7451.3|7465.7|7445.2|8
1625493000000|2021-07-05 13:50:00|7466|7451|7466|7451|7466|7451|7466|7451|1
1625493600000|2021-07-05 14:00:00|7466.3|7451.3|7466|7451|7466.3|7451.3|7466|7451|2
1625493900000|2021-07-05 14:05:00|7470.3|7445.3|7470.3|7445.3|7470.4|7445.4|7470.3|7445.3|5
1625494200000|2021-07-05 14:10:00|7470.7|7445.7|7471.7|7446.7|7471.8|7446.8|7470.7|7445.7|14
1625494500000|2021-07-05 14:15:00|7472.1|7447.1|7472.1|7447.1|7472.1|7447.1|7472.1|7447.1|1
1625494800000|2021-07-05 14:20:00|7472.2|7447.2|7471.3|7446.3|7472.2|7447.2|7471.3|7446.3|15
1625495100000|2021-07-05 14:25:00|7471.4|7446.4|7471.3|7446.3|7471.4|7446.4|7471.2|7446.2|21
1625495400000|2021-07-05 14:30:00|7471|7446|7471.3|7446.3|7471.3|7446.3|7470.8|7445.8|9
1625495700000|2021-07-05 14:35:00|7471.4|7446.4|7472|7447|7472.1|7447.1|7471.1|7446.1|32
1625496000000|2021-07-05 14:40:00|7472.1|7447.1|7472.1|7447.1|7472.1|7447.1|7471.9|7446.9|21
1625496300000|2021-07-05 14:45:00|7471.7|7446.7|7472.9|7447.9|7472.9|7452.6|7467.4|7446.7|14
1625496600000|2021-07-05 14:50:00|7472.8|7447.8|7472|7447|7472.8|7447.8|7472|7447|5
1625496900000|2021-07-05 14:55:00|7471.6|7446.6|7466.2|7451.2|7472|7452.5|7466.2|7446.6|18
1625497200000|2021-07-05 15:00:00|7466.3|7451.3|7469.2|7444.2|7469.2|7451.3|7464.8|7443.5|14
1625497500000|2021-07-05 15:05:00|7469.4|7444.4|7470.7|7445.7|7471|7446|7469.2|7444.2|13
1625497800000|2021-07-05 15:10:00|7470.5|7445.5|7470.3|7445.3|7470.6|7445.6|7470.3|7445.3|20
1625498100000|2021-07-05 15:15:00|7470.5|7445.5|7470.7|7445.7|7470.7|7445.7|7470.3|7445.3|23
1625498400000|2021-07-05 15:20:00|7470.5|7445.5|7469.4|7444.4|7470.7|7445.7|7469.4|7444.4|27
1625498700000|2021-07-05 15:25:00|7469.3|7444.3|7468.4|7443.4|7469.5|7444.5|7467.9|7442.9|12
1625499000000|2021-07-05 15:30:00|7468.3|7443.3|7468.8|7443.8|7470.8|7445.8|7468.2|7443.2|41
1625499300000|2021-07-05 15:35:00|7468.7|7443.7|7468.8|7443.8|7468.8|7443.8|7468.5|7443.5|34
1625499600000|2021-07-05 15:40:00|7468.7|7443.7|7468.7|7443.7|7468.7|7443.7|7468.4|7443.4|5
1625499900000|2021-07-05 15:45:00|7469|7444|7468.7|7443.7|7469|7444|7468.6|7443.6|8
1625500200000|2021-07-05 15:50:00|7468.6|7443.6|7468.7|7443.7|7468.7|7443.7|7468.6|7443.6|16
1625500500000|2021-07-05 15:55:00|7468.6|7443.6|7468.7|7443.7|7468.7|7443.7|7468.6|7443.6|2
1625500800000|2021-07-05 16:00:00|7468.8|7443.8|7468.8|7443.8|7468.9|7443.9|7468.3|7443.3|48
1625501100000|2021-07-05 16:05:00|7468.7|7443.7|7468.5|7443.5|7468.7|7443.7|7468.2|7443.2|6
1625501700000|2021-07-05 16:15:00|7468.6|7443.6|7468.6|7443.6|7468.6|7443.6|7468.5|7443.5|3
1625502000000|2021-07-05 16:20:00|7468.5|7443.5|7468.6|7443.6|7468.6|7443.6|7468.5|7443.5|10
1625502300000|2021-07-05 16:25:00|7468.5|7443.5|7468.5|7443.5|7468.7|7443.7|7468.5|7443.5|6
1625502900000|2021-07-05 16:35:00|7468.4|7443.4|7468.4|7443.4|7468.5|7443.5|7468.4|7443.4|19
1625503200000|2021-07-05 16:40:00|7468.5|7443.5|7468.8|7443.8|7469|7444|7468.4|7443.4|17
1625503500000|2021-07-05 16:45:00|7468.7|7443.7|7468.8|7443.8|7468.8|7443.8|7468.7|7443.7|2
1625503800000|2021-07-05 16:50:00|7471.1|7446.1|7471.6|7446.6|7472.6|7447.6|7471|7446|15
1625504100000|2021-07-05 16:55:00|7471.7|7446.7|7471.1|7446.1|7471.8|7446.8|7470.7|7445.7|24
1625504400000|2021-07-05 17:00:00|7471|7446|7473.1|7448.1|7473.1|7448.1|7470.9|7445.9|15
1625504700000|2021-07-05 17:05:00|7472.8|7447.8|7471.4|7446.4|7472.9|7447.9|7471.3|7446.3|12
1625505000000|2021-07-05 17:10:00|7471.7|7446.7|7471.7|7446.7|7471.9|7446.9|7471.6|7446.6|8
1625505300000|2021-07-05 17:15:00|7471.9|7446.9|7471.7|7446.7|7472|7447|7471.6|7446.6|9
1625505900000|2021-07-05 17:25:00|7472|7447|7471.7|7446.7|7472|7447|7471.7|7446.7|4
1625506200000|2021-07-05 17:30:00|7471.6|7446.6|7472.1|7447.1|7472.8|7447.8|7471.6|7446.6|16
1625506800000|2021-07-05 17:40:00|7472.3|7447.3|7472.8|7447.8|7472.9|7447.9|7472.3|7447.3|16
1625507100000|2021-07-05 17:45:00|7472.9|7447.9|7473.2|7448.2|7473.2|7448.2|7472.8|7447.8|4
1625507400000|2021-07-05 17:50:00|7473.1|7448.1|7473|7448|7473.1|7448.1|7473|7448|4
1625507700000|2021-07-05 17:55:00|7473.1|7448.1|7473.6|7448.6|7473.8|7448.8|7472.9|7447.9|21
1625508000000|2021-07-05 18:00:00|7473.8|7448.8|7473.8|7448.8|7473.8|7448.8|7473.7|7448.7|3
1625509800000|2021-07-05 18:30:00|7474.9|7449.9|7474.9|7449.9|7474.9|7449.9|7474.9|7449.9|1
1625510700000|2021-07-05 18:45:00|7470.9|7445.9|7470.9|7445.9|7470.9|7445.9|7470.9|7445.9|1
1625511900000|2021-07-05 19:05:00|7471|7446|7471.1|7446.1|7471.1|7446.1|7471|7446|2
1625512800000|2021-07-05 19:20:00|7472.5|7447.5|7472.5|7447.5|7472.5|7447.5|7472.5|7447.5|1
1625514300000|2021-07-05 19:45:00|7472.3|7447.3|7472.2|7447.2|7472.3|7447.3|7472.2|7447.2|2
1625514600000|2021-07-05 19:50:00|7472.1|7447.1|7472.6|7447.6|7472.6|7447.6|7472.1|7447.1|2
1625535000000|2021-07-06 01:30:00|7471.5|7446.5|7471.5|7446.5|7471.5|7446.5|7471.5|7446.5|1
1625535900000|2021-07-06 01:45:00|7472.9|7447.9|7473|7448|7473|7448|7472.9|7447.9|2
1625536200000|2021-07-06 01:50:00|7474.1|7449.1|7474.1|7449.1|7474.1|7449.1|7473.6|7448.6|3
1625536500000|2021-07-06 01:55:00|7472.6|7447.6|7472.6|7447.6|7473|7448|7472|7447|5
1625538000000|2021-07-06 02:20:00|7474.8|7449.8|7475|7450|7475|7450|7474.8|7449.8|2
1625538300000|2021-07-06 02:25:00|7475.6|7450.6|7475|7450|7475.6|7450.6|7473|7448|3
1625538600000|2021-07-06 02:30:00|7476.1|7451.1|7475.7|7450.7|7476.1|7451.1|7475.7|7450.7|2
1625538900000|2021-07-06 02:35:00|7476.1|7451.1|7476|7451|7476.1|7451.1|7473.6|7448.6|4
1625539500000|2021-07-06 02:45:00|7476.1|7451.1|7476.5|7451.5|7476.5|7451.5|7476.1|7451.1|4
1625540100000|2021-07-06 02:55:00|7476.3|7451.3|7476.3|7451.3|7476.4|7451.4|7474.9|7449.9|6
1625541000000|2021-07-06 03:10:00|7476.1|7451.1|7476|7451|7476.1|7451.1|7476|7451|6
1625541300000|2021-07-06 03:15:00|7475.9|7450.9|7475.9|7450.9|7476|7451|7475.9|7450.9|3
1625541900000|2021-07-06 03:25:00|7475.8|7450.8|7475.7|7450.7|7475.9|7450.9|7475.7|7450.7|4
1625542200000|2021-07-06 03:30:00|7475.6|7450.6|7467.5|7452.5|7475.6|7453|7466.6|7444.8|107
1625542500000|2021-07-06 03:35:00|7467.9|7452.9|7469.7|7454.7|7470.6|7455.6|7467.4|7452.4|44
1625542800000|2021-07-06 03:40:00|7469.3|7454.3|7468.8|7453.8|7469.3|7454.3|7467.9|7452.9|38
1625543100000|2021-07-06 03:45:00|7468.7|7453.7|7467.7|7452.7|7468.7|7453.7|7467.5|7452.5|12
1625543400000|2021-07-06 03:50:00|7467.9|7452.9|7468.7|7453.7|7469|7454|7467.7|7452.7|13
1625543700000|2021-07-06 03:55:00|7468.8|7453.8|7468.7|7453.7|7469.7|7454.7|7468|7453|28
1625544000000|2021-07-06 04:00:00|7468.6|7453.6|7468.8|7453.8|7469.2|7454.2|7468.2|7453.2|16
1625544300000|2021-07-06 04:05:00|7467.6|7452.6|7466.5|7451.5|7467.6|7452.6|7466|7451|40
1625544600000|2021-07-06 04:10:00|7466.3|7451.3|7467.8|7452.8|7468|7453|7466.1|7451.1|39
1625544900000|2021-07-06 04:15:00|7467.3|7452.3|7466.7|7451.7|7467.9|7452.9|7466.2|7451.2|40
1625545200000|2021-07-06 04:20:00|7467.1|7452.1|7465.3|7450.3|7467.4|7452.4|7465.2|7450.2|42
1625545500000|2021-07-06 04:25:00|7465.2|7450.2|7462.2|7447.2|7465.2|7450.2|7462.1|7447.1|19
1625545800000|2021-07-06 04:30:00|7461.7|7446.7|7460.4|7445.4|7468.2|7448.9|7459.4|7438.8|125
1625546100000|2021-07-06 04:35:00|7461|7446|7462.6|7447.6|7463.2|7448.2|7460.9|7445.9|82
1625546400000|2021-07-06 04:40:00|7462.9|7447.9|7461.8|7446.8|7462.9|7447.9|7459.5|7444.5|136
1625546700000|2021-07-06 04:45:00|7461.7|7446.7|7462.3|7447.3|7462.5|7447.5|7460.9|7445.9|49
1625547000000|2021-07-06 04:50:00|7462.2|7447.2|7461.7|7446.7|7464.3|7449.3|7461.3|7446.3|104
1625547300000|2021-07-06 04:55:00|7461.5|7446.5|7461.6|7446.6|7461.9|7446.9|7461|7446|126
1625547600000|2021-07-06 05:00:00|7461.5|7446.5|7464.3|7449.3|7464.6|7449.6|7460.8|7445.8|118
1625547900000|2021-07-06 05:05:00|7464.5|7449.5|7465|7450|7465.7|7450.7|7463.9|7448.9|85
1625548200000|2021-07-06 05:10:00|7464.8|7449.8|7465|7450|7465.7|7450.7|7464.3|7449.3|63
1625548500000|2021-07-06 05:15:00|7464.9|7449.9|7465.3|7450.3|7466.1|7451.1|7463.2|7448.2|82
1625548800000|2021-07-06 05:20:00|7465.4|7450.4|7467.4|7452.4|7467.7|7452.7|7464.7|7449.7|95
1625549100000|2021-07-06 05:25:00|7467.6|7452.6|7467|7452|7467.6|7452.6|7466.3|7451.3|88
1625549400000|2021-07-06 05:30:00|7466.9|7451.9|7469.1|7454.1|7469.1|7454.1|7466.7|7451.7|117
1625549700000|2021-07-06 05:35:00|7469|7454|7468.3|7453.3|7469.3|7454.3|7467.8|7452.8|36
1625550000000|2021-07-06 05:40:00|7468.5|7453.5|7467.9|7452.9|7468.6|7453.6|7467.4|7452.4|59
1625550300000|2021-07-06 05:45:00|7468.3|7453.3|7467.5|7452.5|7468.3|7453.3|7466.9|7451.9|43
1625550600000|2021-07-06 05:50:00|7467.4|7452.4|7468.1|7453.1|7468.1|7453.1|7467.1|7452.1|49
1625550900000|2021-07-06 05:55:00|7468.3|7453.3|7467.4|7452.4|7468.4|7453.4|7467.2|7452.2|40
1625551200000|2021-07-06 06:00:00|7467.5|7452.5|7465.3|7450.3|7467.7|7452.7|7465.3|7450.3|69
1625551500000|2021-07-06 06:05:00|7465.5|7450.5|7464.1|7449.1|7465.6|7450.6|7463.1|7448.1|98
1625551800000|2021-07-06 06:10:00|7464.2|7449.2|7464.3|7449.3|7465.3|7450.3|7463.8|7448.8|63
1625552100000|2021-07-06 06:15:00|7464.4|7449.4|7466.4|7451.4|7467|7452|7464.3|7449.3|87
1625552400000|2021-07-06 06:20:00|7466.5|7451.5|7466.9|7451.9|7467.3|7452.3|7466.2|7451.2|56
1625552700000|2021-07-06 06:25:00|7467.1|7452.1|7466.4|7451.4|7467.4|7452.4|7466.3|7451.3|51
1625553000000|2021-07-06 06:30:00|7466.6|7451.6|7466.3|7451.3|7466.8|7451.8|7466|7451|32
1625553300000|2021-07-06 06:35:00|7466.2|7451.2|7467.2|7452.2|7467.4|7452.4|7466.1|7451.1|52
1625553600000|2021-07-06 06:40:00|7467.1|7452.1|7466.7|7451.7|7467.3|7452.3|7466|7451|47
1625553900000|2021-07-06 06:45:00|7466.5|7451.5|7466.7|7451.7|7466.7|7451.7|7466.3|7451.3|18
1625554200000|2021-07-06 06:50:00|7466.8|7451.8|7466.4|7451.4|7467.3|7452.3|7466.3|7451.3|55
1625554500000|2021-07-06 06:55:00|7466.3|7451.3|7467.1|7452.1|7467.1|7452.1|7466.2|7451.2|28
1625554800000|2021-07-06 07:00:00|7467.3|7452.3|7469.3|7454.3|7469.4|7454.4|7467.3|7452.3|40
1625555100000|2021-07-06 07:05:00|7469.2|7454.2|7471|7456|7471.2|7456.2|7469.2|7454.2|101
1625555400000|2021-07-06 07:10:00|7470.7|7455.7|7468.8|7453.8|7471|7456|7468.5|7453.5|36
1625555700000|2021-07-06 07:15:00|7468.7|7453.7|7468.7|7453.7|7469.5|7454.5|7468.1|7453.1|72
1625556000000|2021-07-06 07:20:00|7468.8|7453.8|7469.1|7454.1|7469.3|7454.3|7467.7|7452.7|40
1625556300000|2021-07-06 07:25:00|7469.3|7454.3|7468.8|7453.8|7469.3|7454.3|7468.3|7453.3|47
1625556600000|2021-07-06 07:30:00|7468.7|7453.7|7468.6|7453.6|7470.3|7455.3|7468.6|7453.6|45
1625556900000|2021-07-06 07:35:00|7468.5|7453.5|7469.2|7454.2|7470|7455|7468.5|7453.5|24
1625557200000|2021-07-06 07:40:00|7469.4|7454.4|7471.6|7456.6|7471.7|7456.7|7469.4|7454.4|70
1625557500000|2021-07-06 07:45:00|7471.5|7456.5|7472.2|7457.2|7472.7|7457.7|7470.7|7455.7|58
1625557800000|2021-07-06 07:50:00|7472.3|7457.3|7475.9|7460.9|7477.8|7462.8|7471.7|7456.7|103
1625558100000|2021-07-06 07:55:00|7476.2|7461.2|7474.7|7459.7|7477.3|7462.3|7474.7|7459.7|85
1625558400000|2021-07-06 08:00:00|7474.8|7459.8|7474.6|7459.6|7475.8|7460.8|7473.5|7458.5|61
1625558700000|2021-07-06 08:05:00|7474.8|7459.8|7474.8|7459.8|7475.3|7460.3|7473.9|7458.9|72
1625559000000|2021-07-06 08:10:00|7475|7460|7476.3|7461.3|7477.2|7462.2|7475|7460|50
1625559300000|2021-07-06 08:15:00|7476|7461|7479.1|7464.1|7479.7|7464.7|7476|7461|62
1625559600000|2021-07-06 08:20:00|7478.9|7463.9|7480.1|7465.1|7482.1|7467.1|7477.4|7462.4|102
1625559900000|2021-07-06 08:25:00|7480.4|7465.4|7480.9|7465.9|7481.5|7466.5|7479.8|7464.8|65
1625560200000|2021-07-06 08:30:00|7480.7|7465.7|7486.7|7471.7|7486.7|7471.7|7480.7|7465.7|137
1625560500000|2021-07-06 08:35:00|7486.8|7471.8|7489|7474|7489.5|7474.5|7485.3|7470.3|133
1625560800000|2021-07-06 08:40:00|7489.1|7474.1|7486.8|7471.8|7489.5|7474.5|7485.2|7470.2|81
1625561100000|2021-07-06 08:45:00|7487.2|7472.2|7490.3|7475.3|7490.6|7475.6|7486.8|7471.8|89
1625561400000|2021-07-06 08:50:00|7490.4|7475.4|7491.3|7476.3|7492|7477|7489.8|7474.8|74
1625561700000|2021-07-06 08:55:00|7491|7476|7487.9|7472.9|7491|7476|7486.4|7471.4|84
1625562000000|2021-07-06 09:00:00|7488.1|7473.1|7488.9|7473.9|7489.8|7474.8|7486.3|7471.3|52
1625562300000|2021-07-06 09:05:00|7488.7|7473.7|7488.5|7473.5|7489.4|7474.4|7487.8|7472.8|49
1625562600000|2021-07-06 09:10:00|7488.4|7473.4|7489|7474|7489.4|7474.4|7487.2|7472.2|86
1625562900000|2021-07-06 09:15:00|7488.8|7473.8|7494.6|7479.6|7494.6|7479.6|7488.3|7473.3|110
1625563200000|2021-07-06 09:20:00|7494.2|7479.2|7493|7478|7495.1|7480.1|7491.9|7476.9|116
1625563500000|2021-07-06 09:25:00|7493.3|7478.3|7493.8|7478.8|7494.8|7479.8|7492.8|7477.8|54
1625563800000|2021-07-06 09:30:00|7493.9|7478.9|7496|7481|7496.1|7481.1|7493.7|7478.7|46
1625564100000|2021-07-06 09:35:00|7496.1|7481.1|7493.9|7478.9|7496.3|7481.3|7493.8|7478.8|73
1625564400000|2021-07-06 09:40:00|7493.8|7478.8|7491.9|7476.9|7494|7479|7491.6|7476.6|45
1625564700000|2021-07-06 09:45:00|7491.6|7476.6|7489.5|7474.5|7491.6|7476.6|7489.3|7474.3|57
1625565000000|2021-07-06 09:50:00|7489.8|7474.8|7490.3|7475.3|7490.8|7475.8|7488.6|7473.6|40
1625565300000|2021-07-06 09:55:00|7490.5|7475.5|7489.9|7474.9|7491.1|7476.1|7489.2|7474.2|29
1625565600000|2021-07-06 10:00:00|7490|7475|7489.1|7474.1|7490.3|7475.3|7489.1|7474.1|24
1625565900000|2021-07-06 10:05:00|7489.3|7474.3|7488.8|7473.8|7489.3|7474.3|7487.7|7472.7|25
1625566200000|2021-07-06 10:10:00|7488.4|7473.4|7488.3|7473.3|7488.8|7473.8|7488.3|7473.3|13
1625566500000|2021-07-06 10:15:00|7488.5|7473.5|7488|7473|7488.5|7473.5|7486.5|7471.5|40
1625566800000|2021-07-06 10:20:00|7487.9|7472.9|7486|7471|7488.5|7473.5|7485.5|7470.5|65
1625567100000|2021-07-06 10:25:00|7486.6|7471.6|7489|7474|7489.3|7474.3|7486|7471|89
1625567400000|2021-07-06 10:30:00|7489.1|7474.1|7487|7472|7489.8|7474.8|7486.9|7471.9|62
1625567700000|2021-07-06 10:35:00|7487.1|7472.1|7488.5|7473.5|7488.9|7473.9|7487.1|7472.1|19
1625568000000|2021-07-06 10:40:00|7488.3|7473.3|7486.7|7471.7|7488.5|7473.5|7486.6|7471.6|25
1625568300000|2021-07-06 10:45:00|7486.9|7471.9|7486.3|7471.3|7487.3|7472.3|7485.6|7470.6|24
1625568600000|2021-07-06 10:50:00|7486.4|7471.4|7486.7|7471.7|7487.1|7472.1|7485.5|7470.5|35
1625568900000|2021-07-06 10:55:00|7486.8|7471.8|7487.7|7472.7|7487.8|7472.8|7486.5|7471.5|25
1625569200000|2021-07-06 11:00:00|7487.5|7472.5|7488|7473|7488.1|7473.1|7487.3|7472.3|32
1625569500000|2021-07-06 11:05:00|7488.2|7473.2|7488.1|7473.1|7488.2|7473.2|7488|7473|8
1625569800000|2021-07-06 11:10:00|7487.9|7472.9|7487.9|7472.9|7488.3|7473.3|7487.8|7472.8|55
1625570100000|2021-07-06 11:15:00|7487.8|7472.8|7487.7|7472.7|7488|7473|7487.1|7472.1|60
1625570400000|2021-07-06 11:20:00|7486.9|7471.9|7485|7470|7487.7|7472.7|7484.4|7469.4|61
1625570700000|2021-07-06 11:25:00|7484.9|7469.9|7484.9|7469.9|7485.2|7470.2|7484.6|7469.6|39
1625571000000|2021-07-06 11:30:00|7484.8|7469.8|7485.6|7470.6|7485.8|7470.8|7484.8|7469.8|8
1625571300000|2021-07-06 11:35:00|7485.7|7470.7|7485.9|7470.9|7485.9|7470.9|7485.6|7470.6|6
1625571600000|2021-07-06 11:40:00|7486.2|7471.2|7486.4|7471.4|7486.5|7471.5|7486.1|7471.1|5
1625572200000|2021-07-06 11:50:00|7486.3|7471.3|7486.4|7471.4|7486.4|7471.4|7486.3|7471.3|14
1625572500000|2021-07-06 11:55:00|7486.7|7471.7|7486.8|7471.8|7487|7472|7486.7|7471.7|6
1625572800000|2021-07-06 12:00:00|7486.9|7471.9|7486.8|7471.8|7486.9|7471.9|7486.6|7471.6|14
1625573100000|2021-07-06 12:05:00|7486.9|7471.9|7487|7472|7487|7472|7486.8|7471.8|12
1625573400000|2021-07-06 12:10:00|7486.9|7471.9|7487.2|7472.2|7487.2|7472.2|7486.8|7471.8|4
1625573700000|2021-07-06 12:15:00|7487.3|7472.3|7487.5|7472.5|7487.7|7472.7|7487.3|7472.3|38
1625574000000|2021-07-06 12:20:00|7487.4|7472.4|7487.8|7472.8|7487.8|7472.8|7487.2|7472.2|87
1625574300000|2021-07-06 12:25:00|7487.7|7472.7|7486.3|7471.3|7487.8|7472.8|7486.2|7471.2|17
1625574600000|2021-07-06 12:30:00|7486.2|7471.2|7485.1|7470.1|7486.5|7471.5|7484.9|7469.9|65
1625574900000|2021-07-06 12:35:00|7485|7470|7485.2|7470.2|7485.2|7470.2|7484.9|7469.9|59
1625575200000|2021-07-06 12:40:00|7485.1|7470.1|7489.5|7464.5|7489.8|7470.4|7484.7|7461.7|128
1625575500000|2021-07-06 12:45:00|7487.1|7462.1|7484.9|7469.9|7489.8|7470|7484.8|7462.1|54
1625575800000|2021-07-06 12:50:00|7485|7470|7485.3|7470.3|7485.3|7470.3|7484.9|7469.9|23
1625576100000|2021-07-06 12:55:00|7485.2|7470.2|7492.2|7467.2|7492.2|7472.7|7485|7466.1|70
1625576400000|2021-07-06 13:00:00|7491.3|7466.3|7492.7|7467.7|7495.6|7474.2|7487.6|7466.2|163
1625576700000|2021-07-06 13:05:00|7489|7474|7496.1|7471.1|7496.8|7477|7489|7467.8|162
1625577000000|2021-07-06 13:10:00|7496.2|7471.2|7497.5|7472.5|7499.2|7479.4|7491.3|7471.1|98
1625577300000|2021-07-06 13:15:00|7499|7474|7494.2|7469.2|7499.2|7476.4|7490.9|7469.1|153
1625577600000|2021-07-06 13:20:00|7496.2|7471.2|7496|7471|7496.3|7476.5|7491.2|7468.8|104
1625577900000|2021-07-06 13:25:00|7496.3|7471.3|7496.1|7471.1|7496.3|7471.3|7493.4|7468.4|87
1625578200000|2021-07-06 13:30:00|7493.8|7468.8|7493.5|7468.5|7496.4|7471.4|7492|7467|171
1625578500000|2021-07-06 13:35:00|7495.3|7470.3|7495.1|7470.1|7495.7|7476|7487.8|7467.8|143
1625578800000|2021-07-06 13:40:00|7495|7470|7492.8|7467.8|7495.4|7470.4|7492.6|7467.6|96
1625579100000|2021-07-06 13:45:00|7495.2|7470.2|7491.5|7466.5|7495.3|7475.3|7486.1|7464.2|146
1625579400000|2021-07-06 13:50:00|7491.6|7466.6|7491|7466|7491.9|7471.5|7484|7465.2|77
1625579700000|2021-07-06 13:55:00|7483.8|7468.8|7490.1|7465.1|7491.1|7469.4|7483.8|7464.3|72
1625580000000|2021-07-06 14:00:00|7489.6|7464.6|7486.1|7471.1|7491|7471.1|7483.9|7464|105
1625580300000|2021-07-06 14:05:00|7485.9|7470.9|7485.8|7470.8|7486|7471|7485.7|7470.7|9
1625580600000|2021-07-06 14:10:00|7486.1|7471.1|7486.6|7471.6|7486.8|7471.8|7485.7|7470.7|44
1625580900000|2021-07-06 14:15:00|7486.7|7471.7|7487.9|7472.9|7488.1|7473.1|7486.6|7471.6|18
1625581200000|2021-07-06 14:20:00|7488|7473|7490.2|7475.2|7494.1|7475.2|7488|7468.6|39
1625581500000|2021-07-06 14:25:00|7490|7475|7498.2|7473.2|7499.4|7479.7|7490|7473|84
1625581800000|2021-07-06 14:30:00|7498.3|7473.3|7496.9|7481.9|7499|7481.9|7493.2|7473.1|83
1625582100000|2021-07-06 14:35:00|7497.4|7482.4|7495.9|7480.9|7505.4|7485|7495.9|7477.3|210
1625582400000|2021-07-06 14:40:00|7496|7481|7503.2|7478.2|7503.4|7483.8|7496|7478|78
1625582700000|2021-07-06 14:45:00|7503.3|7478.3|7503.8|7478.8|7503.9|7478.9|7503.1|7478.1|97
1625583000000|2021-07-06 14:50:00|7503.9|7478.9|7504.2|7479.2|7505.1|7484.5|7499.1|7478|68
1625583300000|2021-07-06 14:55:00|7503.2|7478.2|7504|7489|7506.5|7489.7|7499.8|7478.2|99
1625583600000|2021-07-06 15:00:00|7504.1|7489.1|7518.7|7493.7|7518.8|7498.8|7504|7484.9|133
1625583900000|2021-07-06 15:05:00|7518.5|7493.5|7512.6|7487.6|7518.9|7497.2|7511.8|7487.6|156
1625584200000|2021-07-06 15:10:00|7513|7488|7512.7|7487.7|7515.2|7490.2|7509.4|7484.4|72
1625584500000|2021-07-06 15:15:00|7508.8|7483.8|7513|7488|7515.6|7490.6|7508.2|7483.2|75
1625584800000|2021-07-06 15:20:00|7512.9|7487.9|7513|7488|7516|7491|7512.1|7487.1|64
1625585100000|2021-07-06 15:25:00|7512.9|7487.9|7514.6|7489.6|7516|7491|7512.8|7487.8|68
1625585400000|2021-07-06 15:30:00|7514.1|7489.1|7511.3|7486.3|7514.6|7491.9|7506.5|7486.3|113
1625585700000|2021-07-06 15:35:00|7511.7|7486.7|7510|7485|7511.9|7486.9|7508.2|7483.2|40
1625586000000|2021-07-06 15:40:00|7509.8|7484.8|7512.2|7487.2|7512.2|7487.2|7508.3|7483.3|108
1625586300000|2021-07-06 15:45:00|7511.2|7486.2|7512.6|7487.6|7513.8|7488.8|7511.2|7486.2|75
1625586600000|2021-07-06 15:50:00|7512.5|7487.5|7514.3|7489.3|7514.5|7489.5|7511.6|7486.6|36
1625586900000|2021-07-06 15:55:00|7514.1|7489.1|7514.3|7489.3|7515.3|7490.3|7513.9|7488.9|104
1625587200000|2021-07-06 16:00:00|7514|7489|7510.8|7495.8|7515.7|7495.8|7510.7|7489|76
1625587500000|2021-07-06 16:05:00|7510.7|7495.7|7511.2|7496.2|7511.3|7496.3|7510.7|7495.7|6
1625587800000|2021-07-06 16:10:00|7511.3|7496.3|7518.3|7493.3|7519|7497.8|7511.3|7492.4|28
1625588100000|2021-07-06 16:15:00|7514|7499|7517.4|7492.4|7520|7499|7514|7491.8|16
1625588400000|2021-07-06 16:20:00|7517.5|7492.5|7517.6|7492.6|7519.4|7498|7513|7492.5|21
1625588700000|2021-07-06 16:25:00|7517.7|7492.7|7517.6|7492.6|7518.5|7493.5|7517.5|7492.5|15
1625589000000|2021-07-06 16:30:00|7517.3|7492.3|7513|7498|7517.3|7498.8|7513|7492.3|6
1625589300000|2021-07-06 16:35:00|7511.6|7496.6|7511.6|7496.6|7511.6|7496.6|7511.6|7496.6|1
1625589600000|2021-07-06 16:40:00|7516.6|7491.6|7511.8|7496.8|7516.8|7496.8|7511.8|7490.8|6
1625589900000|2021-07-06 16:45:00|7511.6|7496.6|7511.6|7496.6|7511.6|7496.6|7511.6|7496.6|1
1625590500000|2021-07-06 16:55:00|7512|7497|7512.5|7497.5|7512.5|7497.5|7512|7497|3
1625590800000|2021-07-06 17:00:00|7512.3|7497.3|7512.4|7497.4|7512.6|7497.6|7512.2|7497.2|7
1625591100000|2021-07-06 17:05:00|7512.5|7497.5|7512.7|7497.7|7512.8|7497.8|7512.4|7497.4|10
1625591400000|2021-07-06 17:10:00|7512.6|7497.6|7510.8|7495.8|7513.1|7498.1|7510.6|7495.6|10
1625591700000|2021-07-06 17:15:00|7510.9|7495.9|7511.4|7496.4|7511.5|7496.5|7510.6|7495.6|12
1625592000000|2021-07-06 17:20:00|7511.3|7496.3|7512.1|7497.1|7512.1|7497.1|7511.3|7496.3|4
1625592300000|2021-07-06 17:25:00|7512.3|7497.3|7512.4|7497.4|7512.4|7497.4|7512.3|7497.3|4
1625592600000|2021-07-06 17:30:00|7512.6|7497.6|7513|7498|7513.3|7498.3|7512.6|7497.6|3
1625593500000|2021-07-06 17:45:00|7512.8|7497.8|7512.3|7497.3|7512.8|7497.8|7512.3|7497.3|2
1625593800000|2021-07-06 17:50:00|7512.2|7497.2|7512.3|7497.3|7512.3|7497.3|7511.8|7496.8|7
1625594100000|2021-07-06 17:55:00|7512.5|7497.5|7512.5|7497.5|7512.5|7497.5|7512.5|7497.5|1
1625594400000|2021-07-06 18:00:00|7512.4|7497.4|7512.3|7497.3|7512.5|7497.5|7512.3|7497.3|4
1625595000000|2021-07-06 18:10:00|7512.4|7497.4|7514.6|7499.6|7514.6|7499.6|7512.4|7497.4|11
1625595300000|2021-07-06 18:15:00|7514|7499|7515.8|7500.8|7515.8|7500.8|7514|7499|6
1625595900000|2021-07-06 18:25:00|7515|7500|7514.8|7499.8|7515|7500|7513.9|7498.9|6
1625596200000|2021-07-06 18:30:00|7515|7500|7514.1|7499.1|7515|7500|7513.6|7498.6|9
1625596500000|2021-07-06 18:35:00|7513.1|7498.1|7514.8|7499.8|7520|7499.8|7513.1|7493.1|14
1625596800000|2021-07-06 18:40:00|7514.6|7499.6|7514.6|7499.6|7514.6|7499.6|7514.6|7499.6|1
1625597400000|2021-07-06 18:50:00|7514.3|7499.3|7513.6|7498.6|7514.3|7499.3|7513.6|7498.6|2
1625598000000|2021-07-06 19:00:00|7513.3|7498.3|7513.3|7498.3|7513.3|7498.3|7513.3|7498.3|1
1625598300000|2021-07-06 19:05:00|7513.1|7498.1|7513.1|7498.1|7513.1|7498.1|7513.1|7498.1|1
1625598600000|2021-07-06 19:10:00|7512.3|7497.3|7511.8|7496.8|7516.8|7497.3|7510.3|7490.3|40
1625598900000|2021-07-06 19:15:00|7511.9|7496.9|7519.1|7494.1|7519.1|7499.1|7511.8|7494.1|9
1625599200000|2021-07-06 19:20:00|7519.2|7494.2|7519.4|7494.4|7519.4|7494.4|7519.2|7494.2|2
1625599500000|2021-07-06 19:25:00|7519.3|7494.3|7516.1|7501.1|7521.1|7501.3|7516.1|7494.3|27
1625599800000|2021-07-06 19:30:00|7513.8|7498.8|7514.2|7499.2|7514.3|7499.3|7513.8|7498.8|6
1625600100000|2021-07-06 19:35:00|7514.1|7499.1|7514.2|7499.2|7514.4|7499.4|7514.1|7499.1|5
1625600700000|2021-07-06 19:45:00|7514.7|7499.7|7514.1|7499.1|7514.9|7499.9|7514.1|7499.1|19
1625601000000|2021-07-06 19:50:00|7514|7499|7514.1|7499.1|7514.1|7499.1|7513.6|7498.6|5
1625601300000|2021-07-06 19:55:00|7514.5|7499.5|7514.1|7499.1|7514.6|7499.6|7513.8|7498.8|12
1625621400000|2021-07-07 01:30:00|7515.1|7490.1|7515.5|7490.5|7515.5|7490.5|7515.1|7490.1|2
1625622300000|2021-07-07 01:45:00|7515.1|7490.1|7515.1|7490.1|7515.1|7490.1|7515.1|7490.1|1
1625622600000|2021-07-07 01:50:00|7512.6|7487.6|7512.6|7487.6|7512.6|7487.6|7512.6|7487.6|1
1625623500000|2021-07-07 02:05:00|7515|7490|7515|7490|7515|7490|7515|7490|1
1625625300000|2021-07-07 02:35:00|7515.7|7490.7|7515.7|7490.7|7515.7|7490.7|7515.7|7490.7|1
1625625600000|2021-07-07 02:40:00|7515.3|7490.3|7515.1|7490.1|7515.3|7490.3|7512.6|7487.6|3
1625626200000|2021-07-07 02:50:00|7510.1|7485.1|7512.6|7487.6|7515.1|7490.1|7510.1|7485.1|3
1625626500000|2021-07-07 02:55:00|7510|7485|7512.5|7487.5|7512.5|7487.5|7510|7485|2
1625626800000|2021-07-07 03:00:00|7512|7487|7512|7487|7512|7487|7512|7487|1
1625627700000|2021-07-07 03:15:00|7512.1|7487.1|7512.2|7487.2|7512.2|7487.2|7512.1|7487.1|2
1625628000000|2021-07-07 03:20:00|7512|7487|7512.2|7487.2|7512.2|7487.2|7512|7487|2
1625628300000|2021-07-07 03:25:00|7512.4|7487.4|7510.1|7485.1|7512.4|7487.4|7510.1|7485.1|12
1625628600000|2021-07-07 03:30:00|7510.5|7485.5|7502.4|7487.4|7510.5|7487.4|7501.1|7480.6|154
1625628900000|2021-07-07 03:35:00|7502.3|7487.3|7501.5|7486.5|7502.3|7487.3|7501.3|7486.3|59
1625629200000|2021-07-07 03:40:00|7501.3|7486.3|7502.8|7487.8|7503.3|7488.3|7500.8|7485.8|59
1625629500000|2021-07-07 03:45:00|7502.3|7487.3|7502.5|7487.5|7502.8|7487.8|7502.3|7487.3|16
1625629800000|2021-07-07 03:50:00|7502.3|7487.3|7499.8|7484.8|7502.3|7487.3|7499.5|7484.5|10
1625630100000|2021-07-07 03:55:00|7500.1|7485.1|7499.5|7484.5|7500.1|7485.1|7499.3|7484.3|7
1625630400000|2021-07-07 04:00:00|7499.3|7484.3|7497.6|7482.6|7499.3|7484.3|7497.1|7482.1|21
1625630700000|2021-07-07 04:05:00|7497.5|7482.5|7499.3|7484.3|7499.3|7484.3|7496.7|7481.7|15
1625631000000|2021-07-07 04:10:00|7499|7484|7499.3|7484.3|7499.3|7484.3|7499|7484|2
1625631300000|2021-07-07 04:15:00|7499.1|7484.1|7500.3|7485.3|7501.1|7486.1|7499.1|7484.1|28
1625631600000|2021-07-07 04:20:00|7500.5|7485.5|7496.8|7481.8|7500.5|7485.5|7496.8|7481.8|23
1625631900000|2021-07-07 04:25:00|7497|7482|7495.8|7480.8|7497.1|7482.1|7494.8|7479.8|31
1625632200000|2021-07-07 04:30:00|7496|7481|7497|7482|7497.3|7482.3|7493.3|7478.3|70
1625632500000|2021-07-07 04:35:00|7496.8|7481.8|7498.8|7483.8|7498.8|7483.8|7494.8|7479.8|47
1625632800000|2021-07-07 04:40:00|7498.9|7483.9|7503.3|7488.3|7505.8|7490.8|7498.9|7483.9|140
1625633100000|2021-07-07 04:45:00|7503.5|7488.5|7503.1|7488.1|7504.8|7489.8|7503|7488|48
1625633400000|2021-07-07 04:50:00|7502.8|7487.8|7502.4|7487.4|7503.1|7488.1|7501.6|7486.6|49
1625633700000|2021-07-07 04:55:00|7502.2|7487.2|7500.3|7485.3|7502.4|7487.4|7500|7485|46
1625634000000|2021-07-07 05:00:00|7500.1|7485.1|7503.3|7488.3|7503.3|7488.3|7500.1|7485.1|49
1625634300000|2021-07-07 05:05:00|7502.8|7487.8|7502.8|7487.8|7504.9|7489.9|7502.3|7487.3|54
1625634600000|2021-07-07 05:10:00|7502.9|7487.9|7503.3|7488.3|7503.3|7488.3|7502.3|7487.3|22
1625634900000|2021-07-07 05:15:00|7502.9|7487.9|7511.3|7496.3|7511.5|7496.5|7502.5|7487.5|113
1625635200000|2021-07-07 05:20:00|7511.4|7496.4|7512.7|7497.7|7514.3|7499.3|7510|7495|188
1625635500000|2021-07-07 05:25:00|7512.2|7497.2|7511.8|7496.8|7512.6|7497.6|7511|7496|50
1625635800000|2021-07-07 05:30:00|7512.1|7497.1|7511|7496|7512.8|7497.8|7511|7496|46
1625636100000|2021-07-07 05:35:00|7511.1|7496.1|7508.5|7493.5|7511.3|7496.3|7507.6|7492.6|62
1625636400000|2021-07-07 05:40:00|7508.8|7493.8|7504.6|7489.6|7508.8|7493.8|7503.8|7488.8|58
1625636700000|2021-07-07 05:45:00|7504.3|7489.3|7506.3|7491.3|7506.6|7491.6|7503.5|7488.5|61
1625637000000|2021-07-07 05:50:00|7506.4|7491.4|7508.7|7493.7|7508.8|7493.8|7506.3|7491.3|48
1625637300000|2021-07-07 05:55:00|7508.6|7493.6|7507.3|7492.3|7509.8|7494.8|7507.3|7492.3|40
1625637600000|2021-07-07 06:00:00|7507.5|7492.5|7511.5|7496.5|7511.5|7496.5|7507.5|7492.5|56
1625637900000|2021-07-07 06:05:00|7511.1|7496.1|7511.6|7496.6|7513|7498|7510.9|7495.9|26
1625638200000|2021-07-07 06:10:00|7511.8|7496.8|7511.8|7496.8|7512.5|7497.5|7511.3|7496.3|38
1625638500000|2021-07-07 06:15:00|7512.2|7497.2|7510.4|7495.4|7512.5|7497.5|7509.3|7494.3|51
1625638800000|2021-07-07 06:20:00|7510.5|7495.5|7511|7496|7511|7496|7509.1|7494.1|65
1625639100000|2021-07-07 06:25:00|7510.7|7495.7|7510.3|7495.3|7511.6|7496.6|7509.9|7494.9|42
1625639400000|2021-07-07 06:30:00|7510.5|7495.5|7508.1|7493.1|7510.8|7495.8|7507.8|7492.8|35
1625639700000|2021-07-07 06:35:00|7507.8|7492.8|7507.9|7492.9|7509.6|7494.6|7507.3|7492.3|29
1625640000000|2021-07-07 06:40:00|7508|7493|7507.3|7492.3|7508|7493|7506.8|7491.8|26
1625640300000|2021-07-07 06:45:00|7507|7492|7508.5|7493.5|7508.6|7493.6|7506.7|7491.7|39
1625640600000|2021-07-07 06:50:00|7508.3|7493.3|7508.4|7493.4|7508.9|7493.9|7506.8|7491.8|52
1625640900000|2021-07-07 06:55:00|7508.3|7493.3|7508.1|7493.1|7508.9|7493.9|7506.6|7491.6|58
1625641200000|2021-07-07 07:00:00|7508.4|7493.4|7508.6|7493.6|7509|7494|7506.9|7491.9|65
1625641500000|2021-07-07 07:05:00|7508.3|7493.3|7511.6|7496.6|7511.9|7496.9|7508|7493|64
1625641800000|2021-07-07 07:10:00|7511.5|7496.5|7509.4|7494.4|7513|7498|7509.3|7494.3|48
1625642100000|2021-07-07 07:15:00|7509.8|7494.8|7507.3|7492.3|7510|7495|7507.3|7492.3|47
1625642400000|2021-07-07 07:20:00|7507.6|7492.6|7506.9|7491.9|7507.6|7492.6|7506.3|7491.3|46
1625642700000|2021-07-07 07:25:00|7507.1|7492.1|7504.1|7489.1|7507.9|7492.9|7502.6|7487.6|132
1625643000000|2021-07-07 07:30:00|7504.2|7489.2|7503.6|7488.6|7504.4|7489.4|7500.8|7485.8|104
1625643300000|2021-07-07 07:35:00|7503|7488|7504.3|7489.3|7506.2|7491.2|7502.2|7487.2|93
1625643600000|2021-07-07 07:40:00|7504.1|7489.1|7502.6|7487.6|7504.1|7489.1|7502.3|7487.3|38
1625643900000|2021-07-07 07:45:00|7502.5|7487.5|7496.3|7481.3|7502.6|7487.6|7496.2|7481.2|99
1625644200000|2021-07-07 07:50:00|7496.2|7481.2|7497.9|7482.9|7499.5|7484.5|7496.2|7481.2|88
1625644500000|2021-07-07 07:55:00|7498.2|7483.2|7497.8|7482.8|7499.3|7484.3|7497.3|7482.3|57
1625644800000|2021-07-07 08:00:00|7498|7483|7497.3|7482.3|7499|7484|7496|7481|46
1625645100000|2021-07-07 08:05:00|7497.1|7482.1|7496.5|7481.5|7497.3|7482.3|7494|7479|76
1625645400000|2021-07-07 08:10:00|7496.8|7481.8|7498.1|7483.1|7498.3|7483.3|7495.8|7480.8|45
1625645700000|2021-07-07 08:15:00|7497.8|7482.8|7501.8|7486.8|7502.3|7487.3|7497.7|7482.7|67
1625646000000|2021-07-07 08:20:00|7501.5|7486.5|7501.8|7486.8|7503.3|7488.3|7500.5|7485.5|67
1625646300000|2021-07-07 08:25:00|7501.5|7486.5|7501.8|7486.8|7502.8|7487.8|7500.8|7485.8|49
1625646600000|2021-07-07 08:30:00|7501.3|7486.3|7500.8|7485.8|7501.8|7486.8|7500.8|7485.8|23
1625646900000|2021-07-07 08:35:00|7501|7486|7502.3|7487.3|7503.6|7488.6|7501|7486|32
1625647200000|2021-07-07 08:40:00|7502.6|7487.6|7502.6|7487.6|7503.5|7488.5|7501.8|7486.8|43
1625647500000|2021-07-07 08:45:00|7502.8|7487.8|7502.3|7487.3|7503.3|7488.3|7501.3|7486.3|31
1625647800000|2021-07-07 08:50:00|7502.2|7487.2|7502.3|7487.3|7502.3|7487.3|7501.5|7486.5|18
1625648100000|2021-07-07 08:55:00|7501.8|7486.8|7502.1|7487.1|7502.3|7487.3|7501.3|7486.3|30
1625648400000|2021-07-07 09:00:00|7501.8|7486.8|7501.8|7486.8|7502.3|7487.3|7499.3|7484.3|57
1625648700000|2021-07-07 09:05:00|7501.7|7486.7|7500.6|7485.6|7502.4|7487.4|7500.6|7485.6|28
1625649000000|2021-07-07 09:10:00|7500.3|7485.3|7501.3|7486.3|7501.8|7486.8|7500.3|7485.3|28
1625649300000|2021-07-07 09:15:00|7501.1|7486.1|7499.1|7484.1|7501.3|7486.3|7499|7484|40
1625649600000|2021-07-07 09:20:00|7499|7484|7498.2|7483.2|7500.3|7485.3|7498.2|7483.2|46
1625649900000|2021-07-07 09:25:00|7498.1|7483.1|7498.9|7483.9|7500|7485|7498.1|7483.1|12
1625650200000|2021-07-07 09:30:00|7498.4|7483.4|7496.1|7481.1|7498.4|7483.4|7495.6|7480.6|65
1625650500000|2021-07-07 09:35:00|7496.3|7481.3|7495.6|7480.6|7498.1|7483.1|7495.1|7480.1|34
1625650800000|2021-07-07 09:40:00|7495.8|7480.8|7495.3|7480.3|7496.1|7481.1|7493.6|7478.6|58
1625651100000|2021-07-07 09:45:00|7495.6|7480.6|7494.5|7479.5|7495.6|7480.6|7494.4|7479.4|9
1625651400000|2021-07-07 09:50:00|7494.9|7479.9|7493.4|7478.4|7496|7481|7493.4|7478.4|43
1625651700000|2021-07-07 09:55:00|7493.7|7478.7|7495|7480|7495.1|7480.1|7493.4|7478.4|16
1625652000000|2021-07-07 10:00:00|7495.3|7480.3|7494|7479|7496.1|7481.1|7494|7479|32
1625652300000|2021-07-07 10:05:00|7493.5|7478.5|7494.1|7479.1|7495.1|7480.1|7493.3|7478.3|22
1625652600000|2021-07-07 10:10:00|7494.4|7479.4|7496.1|7481.1|7496.1|7481.1|7494|7479|31
1625652900000|2021-07-07 10:15:00|7496|7481|7495.2|7480.2|7496|7481|7494.8|7479.8|28
1625653200000|2021-07-07 10:20:00|7495.3|7480.3|7495.9|7480.9|7496.1|7481.1|7494.3|7479.3|29
1625653500000|2021-07-07 10:25:00|7495.8|7480.8|7495.8|7480.8|7495.8|7480.8|7495.7|7480.7|3
1625653800000|2021-07-07 10:30:00|7495.5|7480.5|7496.9|7481.9|7497.1|7482.1|7495.5|7480.5|25
1625654100000|2021-07-07 10:35:00|7497.1|7482.1|7497.3|7482.3|7497.9|7482.9|7497.1|7482.1|26
1625654400000|2021-07-07 10:40:00|7497.6|7482.6|7497.3|7482.3|7497.6|7482.6|7496.7|7481.7|38
1625654700000|2021-07-07 10:45:00|7497.6|7482.6|7498.3|7483.3|7499.1|7484.1|7497.6|7482.6|27
1625655000000|2021-07-07 10:50:00|7498|7483|7497.4|7482.4|7499.4|7484.4|7497.1|7482.1|26
1625655300000|2021-07-07 10:55:00|7497.3|7482.3|7498.6|7483.6|7498.6|7483.6|7497.3|7482.3|20
1625655600000|2021-07-07 11:00:00|7498.8|7483.8|7498.8|7483.8|7499.1|7484.1|7498.4|7483.4|17
1625655900000|2021-07-07 11:05:00|7498.5|7483.5|7499.4|7484.4|7499.4|7484.4|7498.4|7483.4|12
1625656200000|2021-07-07 11:10:00|7499.6|7484.6|7498.6|7483.6|7499.6|7484.6|7498.4|7483.4|32
1625656500000|2021-07-07 11:15:00|7498.4|7483.4|7500|7485|7500.2|7485.2|7498.4|7483.4|11
1625656800000|2021-07-07 11:20:00|7499.9|7484.9|7500|7485|7500.1|7485.1|7499.9|7484.9|12
1625657100000|2021-07-07 11:25:00|7500.1|7485.1|7500.4|7485.4|7500.6|7485.6|7500|7485|13
1625657400000|2021-07-07 11:30:00|7500.5|7485.5|7506.7|7481.7|7506.8|7485.7|7500.1|7479.9|24
1625657700000|2021-07-07 11:35:00|7506.6|7481.6|7501.5|7486.5|7506.6|7486.5|7501.5|7481.5|4
1625658300000|2021-07-07 11:45:00|7501.2|7486.2|7501.5|7486.5|7501.5|7486.5|7501.2|7486.2|2
1625658600000|2021-07-07 11:50:00|7501.4|7486.4|7499.1|7484.1|7501.4|7486.4|7498.9|7483.9|20
1625658900000|2021-07-07 11:55:00|7499.4|7484.4|7502.7|7477.7|7502.8|7484.4|7496.8|7475.7|37
1625659200000|2021-07-07 12:00:00|7502.8|7477.8|7498.4|7483.4|7503.7|7483.9|7498.4|7477.6|31
1625659500000|2021-07-07 12:05:00|7498.3|7483.3|7503.4|7478.4|7503.4|7483.8|7497.6|7478.2|21
1625659800000|2021-07-07 12:10:00|7498.1|7483.1|7498.8|7483.8|7504.5|7484.9|7496.5|7476.4|73
1625660100000|2021-07-07 12:15:00|7502.8|7477.8|7498.7|7483.7|7504.5|7483.9|7496.8|7475.7|89
1625660400000|2021-07-07 12:20:00|7498.5|7483.5|7503.5|7478.5|7503.5|7483.9|7498|7474.4|87
1625660700000|2021-07-07 12:25:00|7500.8|7475.8|7498.8|7483.8|7503.6|7484|7498.7|7475.1|96
1625661000000|2021-07-07 12:30:00|7501.1|7476.1|7501.9|7486.9|7506.8|7487|7498.9|7476.1|107
1625661300000|2021-07-07 12:35:00|7502|7487|7501.1|7486.1|7502|7487|7499.8|7484.8|20
1625661600000|2021-07-07 12:40:00|7500.9|7485.9|7501.5|7486.5|7501.5|7486.5|7500.9|7485.9|5
1625662200000|2021-07-07 12:50:00|7501.7|7486.7|7503.3|7488.3|7503.3|7488.3|7501.7|7486.7|7
1625662500000|2021-07-07 12:55:00|7503.2|7488.2|7503.5|7488.5|7509.5|7488.8|7503.2|7484.5|7
1625662800000|2021-07-07 13:00:00|7503.6|7488.6|7503.6|7488.6|7503.6|7488.6|7503.5|7488.5|9
1625663100000|2021-07-07 13:05:00|7503.5|7488.5|7504.2|7489.2|7504.2|7489.2|7503.5|7488.5|13
1625663400000|2021-07-07 13:10:00|7504.1|7489.1|7504|7489|7504.1|7489.1|7504|7489|2
1625663700000|2021-07-07 13:15:00|7503.8|7488.8|7504|7489|7504|7489|7503.1|7488.1|4
1625664000000|2021-07-07 13:20:00|7503.8|7488.8|7502.8|7487.8|7503.8|7488.8|7502.8|7487.8|10
1625664300000|2021-07-07 13:25:00|7503.5|7488.5|7503.3|7488.3|7504.8|7489.8|7502.8|7487.8|17
1625664600000|2021-07-07 13:30:00|7504.3|7489.3|7502.4|7487.4|7509.5|7489.4|7502.2|7484.5|15
1625664900000|2021-07-07 13:35:00|7502|7487|7502.1|7487.1|7502.8|7487.8|7501.9|7486.9|24
1625665200000|2021-07-07 13:40:00|7502|7487|7502.6|7487.6|7503.3|7488.3|7501.4|7486.4|15
1625665500000|2021-07-07 13:45:00|7502.7|7487.7|7502.1|7487.1|7502.7|7487.7|7501.2|7486.2|16
1625665800000|2021-07-07 13:50:00|7502|7487|7502.4|7487.4|7503.3|7488.3|7502|7487|11
1625666100000|2021-07-07 13:55:00|7502.3|7487.3|7502.1|7487.1|7502.4|7487.4|7501.6|7486.6|16
1625666400000|2021-07-07 14:00:00|7502.3|7487.3|7502.1|7487.1|7502.4|7487.4|7501.8|7486.8|20
1625666700000|2021-07-07 14:05:00|7502|7487|7509.7|7484.7|7509.9|7489.9|7502|7483.5|39
1625667000000|2021-07-07 14:10:00|7509.8|7484.8|7505.4|7490.4|7510.3|7491.2|7505.1|7484.7|31
1625667300000|2021-07-07 14:15:00|7506.1|7491.1|7508.5|7493.5|7508.8|7493.8|7505.5|7490.5|106
1625667600000|2021-07-07 14:20:00|7507.7|7492.7|7510.3|7495.3|7515|7495.3|7507.6|7487.8|134
1625667900000|2021-07-07 14:25:00|7515.1|7490.1|7519.4|7494.4|7522.4|7500.9|7510.7|7489.4|88
1625668200000|2021-07-07 14:30:00|7521.4|7496.4|7517.1|7502.1|7524.2|7503|7516.9|7493.6|107
1625668500000|2021-07-07 14:35:00|7517|7502|7517.8|7502.8|7518.4|7503.4|7516.3|7501.3|46
1625668800000|2021-07-07 14:40:00|7518.1|7503.1|7516.9|7501.9|7521.9|7504.3|7514.7|7494.1|64
1625669100000|2021-07-07 14:45:00|7517|7502|7516.2|7501.2|7518.5|7503.5|7516|7501|39
1625669400000|2021-07-07 14:50:00|7516.3|7501.3|7514.3|7499.3|7516.8|7501.8|7513.8|7498.8|34
1625669700000|2021-07-07 14:55:00|7513.6|7498.6|7514.5|7499.5|7515.6|7500.6|7513|7498|38
1625670000000|2021-07-07 15:00:00|7513.8|7498.8|7515.1|7500.1|7515.5|7500.5|7513.2|7498.2|12
1625670300000|2021-07-07 15:05:00|7515|7500|7515.1|7500.1|7515.6|7500.6|7513|7498|22
1625670600000|2021-07-07 15:10:00|7515|7500|7514.1|7499.1|7515.1|7500.1|7514.1|7499.1|43
1625670900000|2021-07-07 15:15:00|7514.2|7499.2|7514.3|7499.3|7514.6|7499.6|7514.1|7499.1|16
1625671200000|2021-07-07 15:20:00|7513.1|7498.1|7513.8|7498.8|7514.4|7499.4|7512.7|7497.7|16
1625671500000|2021-07-07 15:25:00|7513.9|7498.9|7513.9|7498.9|7513.9|7498.9|7513.9|7498.9|1
1625671800000|2021-07-07 15:30:00|7514.1|7499.1|7514|7499|7514.6|7499.6|7514|7499|9
1625672100000|2021-07-07 15:35:00|7513.3|7498.3|7510.3|7495.3|7513.3|7498.3|7510.2|7495.2|15
1625672400000|2021-07-07 15:40:00|7510.2|7495.2|7511.2|7496.2|7511.2|7496.2|7510.2|7495.2|5
1625672700000|2021-07-07 15:45:00|7511.3|7496.3|7512.1|7497.1|7512.1|7497.1|7511.3|7496.3|7
1625673000000|2021-07-07 15:50:00|7511.8|7496.8|7511.5|7496.5|7511.9|7496.9|7511.5|7496.5|6
1625673300000|2021-07-07 15:55:00|7512.1|7497.1|7512.5|7497.5|7513.2|7498.2|7512.1|7497.1|7
1625673600000|2021-07-07 16:00:00|7512.4|7497.4|7512.5|7497.5|7512.5|7497.5|7512.4|7497.4|2
1625673900000|2021-07-07 16:05:00|7512.6|7497.6|7512.9|7497.9|7512.9|7497.9|7512.6|7497.6|2
1625674200000|2021-07-07 16:10:00|7513|7498|7513|7498|7513|7498|7513|7498|1
1625674500000|2021-07-07 16:15:00|7513.1|7498.1|7513|7498|7513.1|7498.1|7513|7498|12
1625674800000|2021-07-07 16:20:00|7513.1|7498.1|7513|7498|7513.1|7498.1|7512.2|7497.2|14
1625675100000|2021-07-07 16:25:00|7513.4|7498.4|7513.3|7498.3|7513.4|7498.4|7512.8|7497.8|6
1625676000000|2021-07-07 16:40:00|7513.1|7498.1|7512.9|7497.9|7513.1|7498.1|7512.7|7497.7|6
1625676300000|2021-07-07 16:45:00|7512.8|7497.8|7513.5|7498.5|7513.5|7498.5|7512.1|7497.1|12
1625676600000|2021-07-07 16:50:00|7513.6|7498.6|7514.3|7499.3|7514.5|7499.5|7513.6|7498.6|8
1625676900000|2021-07-07 16:55:00|7514.4|7499.4|7514.7|7499.7|7514.7|7499.7|7514.4|7499.4|4
1625678400000|2021-07-07 17:20:00|7514.8|7499.8|7515.7|7500.7|7516.1|7501.1|7514.8|7499.8|12
1625679000000|2021-07-07 17:30:00|7515.4|7500.4|7516|7501|7516|7501|7515.4|7500.4|4
1625679900000|2021-07-07 17:45:00|7516.2|7501.2|7516.1|7501.1|7516.2|7501.2|7516|7501|6
1625680200000|2021-07-07 17:50:00|7516|7501|7516.1|7501.1|7516.1|7501.1|7516|7501|2
1625680500000|2021-07-07 17:55:00|7516|7501|7517.7|7502.7|7517.7|7502.7|7516|7501|11
1625680800000|2021-07-07 18:00:00|7517.6|7502.6|7520.3|7495.3|7520.8|7502.6|7516.6|7495.1|25
1625681100000|2021-07-07 18:05:00|7520.1|7495.1|7517.7|7492.7|7520.3|7495.3|7517.6|7492.6|17
1625681400000|2021-07-07 18:10:00|7517.8|7492.8|7512.5|7497.5|7517.8|7498.1|7512.5|7492.7|11
1625681700000|2021-07-07 18:15:00|7512.8|7497.8|7512.5|7497.5|7512.8|7497.8|7512.5|7497.5|2
1625682000000|2021-07-07 18:20:00|7512.8|7497.8|7512.6|7497.6|7512.9|7497.9|7512.6|7497.6|3
1625682900000|2021-07-07 18:35:00|7512.8|7497.8|7512.8|7497.8|7512.9|7497.9|7512.8|7497.8|5
1625683200000|2021-07-07 18:40:00|7512.6|7497.6|7511.9|7496.9|7512.6|7497.6|7511.8|7496.8|9
1625683800000|2021-07-07 18:50:00|7509.9|7494.9|7509.7|7494.7|7513.9|7495.4|7509.2|7487.8|68
1625684100000|2021-07-07 18:55:00|7509.3|7494.3|7518.1|7493.1|7518.7|7496.6|7509.3|7489|122
1625684400000|2021-07-07 19:00:00|7518.6|7493.6|7518.5|7493.5|7519|7497.4|7511.5|7490.8|63
1625684700000|2021-07-07 19:05:00|7511.8|7496.8|7519.2|7494.2|7519.7|7496.9|7511.8|7492|110
1625685600000|2021-07-07 19:20:00|7519|7494|7518.2|7493.2|7519|7494|7518|7493|4
1625686200000|2021-07-07 19:30:00|7513|7498|7513|7498|7513|7498|7513|7498|1
1625686500000|2021-07-07 19:35:00|7513.1|7498.1|7519|7494|7520.4|7498.4|7513.1|7494|18
1625686800000|2021-07-07 19:40:00|7519.1|7494.1|7518.6|7493.6|7519.3|7494.3|7518.5|7493.5|7
1625687100000|2021-07-07 19:45:00|7520.6|7495.6|7519.4|7494.4|7520.9|7495.9|7519.2|7494.2|17
1625687700000|2021-07-07 19:55:00|7520.4|7495.4|7520.4|7495.4|7520.4|7495.4|7519.9|7494.9|7
1625707800000|2021-07-08 01:30:00|7515.6|7490.6|7515.6|7490.6|7515.6|7490.6|7515.6|7490.6|1
1625709000000|2021-07-08 01:50:00|7515.7|7490.7|7520.3|7495.3|7520.3|7495.3|7515.7|7490.7|2
1625709300000|2021-07-08 01:55:00|7520.7|7495.7|7519.2|7494.2|7520.7|7495.7|7519|7494|8
1625709600000|2021-07-08 02:00:00|7519.5|7494.5|7520.1|7495.1|7520.1|7495.1|7519.5|7494.5|5
1625709900000|2021-07-08 02:05:00|7520.2|7495.2|7518.1|7493.1|7523|7498|7518.1|7493.1|4
1625710500000|2021-07-08 02:15:00|7520.1|7495.1|7520.4|7495.4|7520.4|7495.4|7520.1|7495.1|4
1625711400000|2021-07-08 02:30:00|7520.7|7495.7|7522.3|7497.3|7524.3|7499.3|7520.5|7495.5|8
1625711700000|2021-07-08 02:35:00|7523.1|7498.1|7524.6|7499.6|7525|7500|7523.1|7498.1|9
1625712300000|2021-07-08 02:45:00|7524.5|7499.5|7524.5|7499.5|7524.6|7499.6|7524.5|7499.5|3
1625712900000|2021-07-08 02:55:00|7524.4|7499.4|7520.8|7495.8|7524.4|7499.4|7520.8|7495.8|12
1625713200000|2021-07-08 03:00:00|7521.1|7496.1|7520.9|7495.9|7523|7498|7520.9|7495.9|16
1625713500000|2021-07-08 03:05:00|7521|7496|7520.8|7495.8|7521.1|7496.1|7520.8|7495.8|7
1625713800000|2021-07-08 03:10:00|7520.9|7495.9|7521.2|7496.2|7521.4|7496.4|7520.8|7495.8|7
1625714100000|2021-07-08 03:15:00|7521.3|7496.3|7521|7496|7521.4|7496.4|7520.9|7495.9|5
1625715000000|2021-07-08 03:30:00|7521.3|7496.3|7520.8|7495.8|7521.7|7496.7|7520.5|7495.5|117
1625715300000|2021-07-08 03:35:00|7515.8|7500.8|7514|7499|7521.1|7500.8|7513.3|7495.3|35
1625715600000|2021-07-08 03:40:00|7514.3|7499.3|7514.8|7499.8|7516|7501|7514|7499|35
1625715900000|2021-07-08 03:45:00|7515|7500|7514.6|7499.6|7515.6|7500.6|7514.3|7499.3|12
1625716200000|2021-07-08 03:50:00|7514.3|7499.3|7513.8|7498.8|7514.3|7499.3|7512.8|7497.8|14
1625716500000|2021-07-08 03:55:00|7514.3|7499.3|7515.1|7500.1|7515.1|7500.1|7514.3|7499.3|4
1625716800000|2021-07-08 04:00:00|7514.6|7499.6|7514|7499|7515.1|7500.1|7513.8|7498.8|23
1625717100000|2021-07-08 04:05:00|7514.6|7499.6|7513.1|7498.1|7514.6|7499.6|7512.1|7497.1|16
1625717400000|2021-07-08 04:10:00|7513.3|7498.3|7513.5|7498.5|7514.3|7499.3|7513.3|7498.3|9
1625717700000|2021-07-08 04:15:00|7513.3|7498.3|7514.9|7499.9|7514.9|7499.9|7513.1|7498.1|8
1625718000000|2021-07-08 04:20:00|7514.8|7499.8|7516.6|7501.6|7517.4|7502.4|7514.8|7499.8|42
1625718300000|2021-07-08 04:25:00|7516.5|7501.5|7517.1|7502.1|7517.6|7502.6|7515.8|7500.8|39
1625718600000|2021-07-08 04:30:00|7517|7502|7514.6|7499.6|7517.2|7502.2|7514.3|7499.3|93
1625718900000|2021-07-08 04:35:00|7514.5|7499.5|7513.3|7498.3|7514.5|7499.5|7513.3|7498.3|27
1625719200000|2021-07-08 04:40:00|7513.4|7498.4|7510.1|7495.1|7513.7|7498.7|7510.1|7495.1|66
1625719500000|2021-07-08 04:45:00|7510.3|7495.3|7509|7494|7510.3|7495.3|7508.3|7493.3|69
1625719800000|2021-07-08 04:50:00|7508.9|7493.9|7506.8|7491.8|7509|7494|7506.7|7491.7|44
1625720100000|2021-07-08 04:55:00|7506.9|7491.9|7504.3|7489.3|7507|7492|7504.2|7489.2|46
1625720400000|2021-07-08 05:00:00|7504.6|7489.6|7506.3|7491.3|7506.6|7491.6|7504.3|7489.3|27
1625720700000|2021-07-08 05:05:00|7506.1|7491.1|7505.8|7490.8|7507.3|7492.3|7505.8|7490.8|29
1625721000000|2021-07-08 05:10:00|7505.6|7490.6|7503.4|7488.4|7505.6|7490.6|7503|7488|58
1625721300000|2021-07-08 05:15:00|7503.5|7488.5|7502.5|7487.5|7503.5|7488.5|7500.5|7485.5|104
1625721600000|2021-07-08 05:20:00|7502.4|7487.4|7502.8|7487.8|7503.1|7488.1|7501.7|7486.7|45
1625721900000|2021-07-08 05:25:00|7502.6|7487.6|7501.5|7486.5|7502.6|7487.6|7501.5|7486.5|11
1625722200000|2021-07-08 05:30:00|7502|7487|7504.7|7489.7|7504.7|7489.7|7501.8|7486.8|49
1625722500000|2021-07-08 05:35:00|7504.6|7489.6|7503.5|7488.5|7505.2|7490.2|7503.3|7488.3|53
1625722800000|2021-07-08 05:40:00|7503.4|7488.4|7503.4|7488.4|7504.4|7489.4|7503|7488|83
1625723100000|2021-07-08 05:45:00|7503.3|7488.3|7502.5|7487.5|7504|7489|7502.2|7487.2|54
1625723400000|2021-07-08 05:50:00|7502.6|7487.6|7501.8|7486.8|7502.8|7487.8|7501.8|7486.8|23
1625723700000|2021-07-08 05:55:00|7501.6|7486.6|7501.9|7486.9|7502.1|7487.1|7501.2|7486.2|45
1625724000000|2021-07-08 06:00:00|7501.8|7486.8|7501.6|7486.6|7502.1|7487.1|7501.1|7486.1|46
1625724300000|2021-07-08 06:05:00|7501.7|7486.7|7502.1|7487.1|7502.8|7487.8|7500.3|7485.3|87
1625724600000|2021-07-08 06:10:00|7502.2|7487.2|7503.2|7488.2|7503.2|7488.2|7501.3|7486.3|52
1625724900000|2021-07-08 06:15:00|7503.1|7488.1|7504.8|7489.8|7504.8|7489.8|7502.7|7487.7|57
1625725200000|2021-07-08 06:20:00|7504.9|7489.9|7505.6|7490.6|7506.5|7491.5|7504.3|7489.3|123
1625725500000|2021-07-08 06:25:00|7505.5|7490.5|7506.4|7491.4|7507.1|7492.1|7505.3|7490.3|88
1625725800000|2021-07-08 06:30:00|7506.5|7491.5|7509.7|7494.7|7511.3|7496.3|7506.5|7491.5|159
1625726100000|2021-07-08 06:35:00|7509.6|7494.6|7508.5|7493.5|7511.9|7496.9|7508.5|7493.5|98
1625726400000|2021-07-08 06:40:00|7508.6|7493.6|7507.6|7492.6|7508.7|7493.7|7506.5|7491.5|83
1625726700000|2021-07-08 06:45:00|7507.4|7492.4|7505.3|7490.3|7508.2|7493.2|7504.6|7489.6|99
1625727000000|2021-07-08 06:50:00|7505.4|7490.4|7505.4|7490.4|7505.6|7490.6|7504.1|7489.1|94
1625727300000|2021-07-08 06:55:00|7505.3|7490.3|7506.7|7491.7|7507.6|7492.6|7505.1|7490.1|122
1625727600000|2021-07-08 07:00:00|7506.8|7491.8|7509.5|7494.5|7510|7495|7506|7491|145
1625727900000|2021-07-08 07:05:00|7509.6|7494.6|7509.5|7494.5|7511.1|7496.1|7508.7|7493.7|149
1625728200000|2021-07-08 07:10:00|7509.9|7494.9|7509.8|7494.8|7510.2|7495.2|7509.1|7494.1|106
1625728500000|2021-07-08 07:15:00|7509.7|7494.7|7510.3|7495.3|7510.5|7495.5|7509.7|7494.7|71
1625728800000|2021-07-08 07:20:00|7510.4|7495.4|7511|7496|7511.1|7496.1|7509.8|7494.8|111
1625729100000|2021-07-08 07:25:00|7510.8|7495.8|7511.1|7496.1|7512.6|7497.6|7510.7|7495.7|129
1625729400000|2021-07-08 07:30:00|7511.2|7496.2|7508.2|7493.2|7511.8|7496.8|7507.7|7492.7|118
1625729700000|2021-07-08 07:35:00|7508.1|7493.1|7508.7|7493.7|7508.7|7493.7|7507|7492|65
1625730000000|2021-07-08 07:40:00|7508.9|7493.9|7509.6|7494.6|7509.9|7494.9|7508.3|7493.3|94
1625730300000|2021-07-08 07:45:00|7509.7|7494.7|7511.2|7496.2|7512.4|7497.4|7509.6|7494.6|97
1625730600000|2021-07-08 07:50:00|7511.1|7496.1|7511.4|7496.4|7512.6|7497.6|7511.1|7496.1|147
1625730900000|2021-07-08 07:55:00|7511.2|7496.2|7508.6|7493.6|7511.2|7496.2|7508.5|7493.5|119
1625731200000|2021-07-08 08:00:00|7508.8|7493.8|7509.8|7494.8|7510.1|7495.1|7508.3|7493.3|84
1625731500000|2021-07-08 08:05:00|7509.5|7494.5|7509.7|7494.7|7510.3|7495.3|7509.1|7494.1|69
1625731800000|2021-07-08 08:10:00|7509.8|7494.8|7508.7|7493.7|7510|7495|7508.7|7493.7|97
1625732100000|2021-07-08 08:15:00|7508.6|7493.6|7509.5|7494.5|7510.2|7495.2|7508|7493|91
1625732400000|2021-07-08 08:20:00|7509.4|7494.4|7510.1|7495.1|7511.1|7496.1|7509.4|7494.4|63
1625732700000|2021-07-08 08:25:00|7510.2|7495.2|7510.5|7495.5|7511.2|7496.2|7509.9|7494.9|117
1625733000000|2021-07-08 08:30:00|7510.6|7495.6|7512.5|7497.5|7512.6|7497.6|7510|7495|105
1625733300000|2021-07-08 08:35:00|7512.9|7497.9|7518|7503|7518|7503|7512.8|7497.8|191
1625733600000|2021-07-08 08:40:00|7518.1|7503.1|7520.5|7505.5|7521.3|7506.3|7517.8|7502.8|154
1625733900000|2021-07-08 08:45:00|7520.3|7505.3|7516.7|7501.7|7520.5|7505.5|7516.3|7501.3|120
1625734200000|2021-07-08 08:50:00|7516.8|7501.8|7513.5|7498.5|7516.8|7501.8|7512.8|7497.8|145
1625734500000|2021-07-08 08:55:00|7513.3|7498.3|7510|7495|7513.3|7498.3|7508.3|7493.3|121
1625734800000|2021-07-08 09:00:00|7509.9|7494.9|7507|7492|7510.7|7495.7|7506.3|7491.3|130
1625735100000|2021-07-08 09:05:00|7506.9|7491.9|7510.4|7495.4|7511|7496|7506.3|7491.3|123
1625735400000|2021-07-08 09:10:00|7510.3|7495.3|7509|7494|7510.3|7495.3|7508.2|7493.2|63
1625735700000|2021-07-08 09:15:00|7508.8|7493.8|7508.3|7493.3|7510.4|7495.4|7507.9|7492.9|106
1625736000000|2021-07-08 09:20:00|7508.4|7493.4|7511|7496|7511.1|7496.1|7508.3|7493.3|73
1625736300000|2021-07-08 09:25:00|7511.1|7496.1|7509.8|7494.8|7511.1|7496.1|7509.2|7494.2|48
1625736600000|2021-07-08 09:30:00|7509.6|7494.6|7508.8|7493.8|7510.4|7495.4|7508.2|7493.2|52
1625736900000|2021-07-08 09:35:00|7508.7|7493.7|7508.6|7493.6|7509.5|7494.5|7507.9|7492.9|64
1625737200000|2021-07-08 09:40:00|7508.5|7493.5|7508.9|7493.9|7509.4|7494.4|7507.8|7492.8|63
1625737500000|2021-07-08 09:45:00|7508.8|7493.8|7508.3|7493.3|7508.8|7493.8|7507.7|7492.7|40
1625737800000|2021-07-08 09:50:00|7508.4|7493.4|7505.2|7490.2|7508.4|7493.4|7505.2|7490.2|100
1625738100000|2021-07-08 09:55:00|7505.1|7490.1|7507.3|7492.3|7507.9|7492.9|7504.5|7489.5|78
1625738400000|2021-07-08 10:00:00|7507.5|7492.5|7508.5|7493.5|7509.3|7494.3|7507.5|7492.5|91
1625738700000|2021-07-08 10:05:00|7508.4|7493.4|7513.8|7498.8|7514|7499|7508.3|7493.3|167
1625739000000|2021-07-08 10:10:00|7513.9|7498.9|7514.1|7499.1|7515.4|7500.4|7513.3|7498.3|134
1625739300000|2021-07-08 10:15:00|7513.9|7498.9|7516.4|7501.4|7516.7|7501.7|7513.6|7498.6|105
1625739600000|2021-07-08 10:20:00|7516.5|7501.5|7520.5|7505.5|7521.9|7506.9|7516.2|7501.2|126
1625739900000|2021-07-08 10:25:00|7520.4|7505.4|7519.5|7504.5|7520.4|7505.4|7518.8|7503.8|64
1625740200000|2021-07-08 10:30:00|7519.7|7504.7|7517.7|7502.7|7520|7505|7517.6|7502.6|90
1625740500000|2021-07-08 10:35:00|7517.6|7502.6|7516.5|7501.5|7517.6|7502.6|7516.1|7501.1|69
1625740800000|2021-07-08 10:40:00|7516.4|7501.4|7519.7|7504.7|7520.3|7505.3|7516.4|7501.4|127
1625741100000|2021-07-08 10:45:00|7519.8|7504.8|7518.2|7503.2|7519.9|7504.9|7517.6|7502.6|67
1625741400000|2021-07-08 10:50:00|7518.1|7503.1|7517.5|7502.5|7518.2|7503.2|7515.5|7500.5|67
1625741700000|2021-07-08 10:55:00|7517.4|7502.4|7518.6|7503.6|7519.7|7504.7|7517.4|7502.4|106
1625742000000|2021-07-08 11:00:00|7518.5|7503.5|7517.2|7502.2|7518.6|7503.6|7516.6|7501.6|101
1625742300000|2021-07-08 11:05:00|7517.1|7502.1|7516|7501|7518.3|7503.3|7515.7|7500.7|88
1625742600000|2021-07-08 11:10:00|7516.1|7501.1|7516.9|7501.9|7519|7504|7515|7500|85
1625742900000|2021-07-08 11:15:00|7517|7502|7517.9|7502.9|7518.3|7503.3|7516.9|7501.9|114
1625743200000|2021-07-08 11:20:00|7517.8|7502.8|7517.9|7502.9|7518.7|7503.7|7517.6|7502.6|53
1625743500000|2021-07-08 11:25:00|7518|7503|7518.1|7503.1|7518.1|7503.1|7516.8|7501.8|79
1625743800000|2021-07-08 11:30:00|7518.2|7503.2|7518.2|7503.2|7518.2|7503.2|7518.2|7503.2|1
1625744100000|2021-07-08 11:35:00|7518.1|7503.1|7519.3|7504.3|7519.3|7504.3|7518.1|7503.1|4
1625744400000|2021-07-08 11:40:00|7518.9|7503.9|7518.5|7503.5|7518.9|7503.9|7518.5|7503.5|9
1625744700000|2021-07-08 11:45:00|7518.6|7503.6|7522.4|7497.4|7523.9|7504.2|7515.8|7496.2|56
1625745000000|2021-07-08 11:50:00|7516|7501|7522.8|7497.8|7524.2|7501.2|7515.5|7496|112
1625745300000|2021-07-08 11:55:00|7523.5|7498.5|7523.7|7498.7|7524.3|7504.9|7519|7497.7|174
1625745600000|2021-07-08 12:00:00|7523.5|7498.5|7524.9|7499.9|7525.1|7505.2|7519.4|7498.2|178
1625745900000|2021-07-08 12:05:00|7525|7500|7520.1|7505.1|7525|7505.4|7519.7|7499.5|56
1625746200000|2021-07-08 12:10:00|7520|7505|7524.7|7499.7|7524.9|7505|7519.7|7499.6|17
1625746500000|2021-07-08 12:15:00|7524.6|7499.6|7523.7|7498.7|7524.6|7504.5|7518.7|7498.6|24
1625746800000|2021-07-08 12:20:00|7523.9|7498.9|7523.8|7498.8|7524.7|7499.7|7523.5|7498.5|38
1625747100000|2021-07-08 12:25:00|7523.6|7498.6|7524.2|7499.2|7524.6|7504.5|7517.9|7498.4|176
1625747400000|2021-07-08 12:30:00|7524.3|7499.3|7519.1|7504.1|7524.5|7504.4|7517.5|7497.7|128
1625747700000|2021-07-08 12:35:00|7522.9|7497.9|7523.4|7498.4|7523.7|7504.1|7516.6|7496.7|218
1625748000000|2021-07-08 12:40:00|7523.3|7498.3|7521.4|7496.4|7523.6|7502.9|7516.8|7496.3|71
1625748300000|2021-07-08 12:45:00|7521.1|7496.1|7512|7497|7521.7|7500.6|7510.3|7490.3|224
1625748600000|2021-07-08 12:50:00|7511.4|7496.4|7519.3|7494.3|7519.7|7499.8|7511.4|7491.5|164
1625748900000|2021-07-08 12:55:00|7517.8|7492.8|7518.2|7493.2|7519.6|7499.7|7512.8|7492.6|160
1625749200000|2021-07-08 13:00:00|7518.3|7493.3|7514.2|7499.2|7522.5|7502|7513.9|7493.3|172
1625749500000|2021-07-08 13:05:00|7514|7499|7520.2|7495.2|7520.4|7499.2|7513.5|7493.7|83
1625749800000|2021-07-08 13:10:00|7519.9|7494.9|7519.2|7494.2|7520.2|7495.2|7519|7494|58
1625750100000|2021-07-08 13:15:00|7519.3|7494.3|7516.8|7491.8|7519.5|7499|7514|7491.5|62
1625750400000|2021-07-08 13:20:00|7516.9|7491.9|7517.5|7492.5|7517.7|7498.4|7512.6|7491.4|33
1625750700000|2021-07-08 13:25:00|7517.6|7492.6|7515.8|7490.8|7517.6|7492.6|7515.8|7490.8|32
1625751000000|2021-07-08 13:30:00|7515.9|7490.9|7512.9|7487.9|7516.1|7495|7508.2|7487.9|65
1625751300000|2021-07-08 13:35:00|7512.7|7487.7|7508.6|7493.6|7513.3|7493.8|7506.8|7487.3|64
1625751600000|2021-07-08 13:40:00|7508.7|7493.7|7512|7497|7516.6|7497|7508.6|7491.3|64
1625751900000|2021-07-08 13:45:00|7511.9|7496.9|7516.4|7491.4|7518.3|7497.4|7511.6|7490.1|63
1625752200000|2021-07-08 13:50:00|7517.4|7492.4|7517.1|7492.1|7517.8|7495.8|7510.8|7490.9|137
1625752500000|2021-07-08 13:55:00|7517|7492|7517.4|7492.4|7517.7|7492.7|7516.8|7491.8|44
1625752800000|2021-07-08 14:00:00|7517.3|7492.3|7516.8|7491.8|7518.8|7499|7512.3|7490.1|148
1625753100000|2021-07-08 14:05:00|7516.9|7491.9|7516.7|7491.7|7516.9|7497|7510.1|7491.3|73
1625753400000|2021-07-08 14:10:00|7516.6|7491.6|7518.9|7493.9|7518.9|7493.9|7516.5|7491.5|62
1625753700000|2021-07-08 14:15:00|7513.4|7498.4|7522.8|7497.8|7523.2|7501.8|7513.2|7492|146
1625754000000|2021-07-08 14:20:00|7520.6|7495.6|7521.3|7496.3|7523.6|7502.8|7516.5|7495|190
1625754300000|2021-07-08 14:25:00|7520.3|7495.3|7519.7|7494.7|7521.3|7501|7515.2|7493.8|225
1625754600000|2021-07-08 14:30:00|7519.6|7494.6|7519.7|7494.7|7520.2|7500.2|7514.9|7494|137
1625754900000|2021-07-08 14:35:00|7519.3|7494.3|7517.8|7492.8|7519.3|7499.7|7513.9|7491.9|220
1625755200000|2021-07-08 14:40:00|7518.9|7493.9|7519.5|7494.5|7520.2|7495.2|7516.7|7491.7|294
1625755500000|2021-07-08 14:45:00|7519|7494|7517.1|7492.1|7519.9|7499.9|7514.2|7491.9|184
1625755800000|2021-07-08 14:50:00|7516.9|7491.9|7517.2|7492.2|7519.5|7496.9|7511.8|7491.7|176
1625756100000|2021-07-08 14:55:00|7519.5|7494.5|7520|7495|7520|7495|7517|7492|236
1625756400000|2021-07-08 15:00:00|7518.9|7493.9|7518.5|7493.5|7520.4|7501.1|7515.5|7493.5|168
1625756700000|2021-07-08 15:05:00|7519.5|7494.5|7518.2|7493.2|7519.7|7494.7|7517.3|7492.3|217
1625757000000|2021-07-08 15:10:00|7518.1|7493.1|7517.6|7492.6|7518.8|7493.8|7517.4|7492.4|72
1625757300000|2021-07-08 15:15:00|7517.1|7492.1|7512.5|7497.5|7517.2|7497.6|7512.1|7491.3|46
1625757600000|2021-07-08 15:20:00|7512.4|7497.4|7513.5|7498.5|7513.9|7498.9|7512.4|7497.4|19
1625757900000|2021-07-08 15:25:00|7513.2|7498.2|7512.7|7497.7|7517.9|7498.6|7512.3|7492.8|14
1625758200000|2021-07-08 15:30:00|7517.5|7492.5|7516.5|7491.5|7517.5|7496.7|7511|7491.4|78
1625758500000|2021-07-08 15:35:00|7516.4|7491.4|7516.9|7491.9|7517|7492|7516.4|7491.4|48
1625758800000|2021-07-08 15:40:00|7516.7|7491.7|7516.4|7491.4|7516.7|7491.7|7516.4|7491.4|2
1625759400000|2021-07-08 15:50:00|7516.3|7491.3|7516.2|7491.2|7516.6|7491.6|7516.2|7491.2|8
1625759700000|2021-07-08 15:55:00|7509.5|7494.5|7512.4|7487.4|7514.1|7494.5|7509.3|7487.3|45
1625760000000|2021-07-08 16:00:00|7512.5|7487.5|7513.1|7488.1|7513.6|7493.9|7507.8|7487.5|30
1625760300000|2021-07-08 16:05:00|7513.2|7488.2|7513.7|7488.7|7513.7|7488.7|7513.1|7488.1|6
1625760600000|2021-07-08 16:10:00|7513.5|7488.5|7513.3|7488.3|7513.5|7488.5|7513.1|7488.1|24
1625760900000|2021-07-08 16:15:00|7513.2|7488.2|7513.8|7488.8|7514.3|7489.3|7513.2|7488.2|55
1625761200000|2021-07-08 16:20:00|7513.9|7488.9|7513.8|7488.8|7513.9|7488.9|7513.8|7488.8|14
1625761500000|2021-07-08 16:25:00|7513.9|7488.9|7509.8|7494.8|7513.9|7495|7509.6|7488.8|22
1625761800000|2021-07-08 16:30:00|7509.7|7494.7|7509.9|7494.9|7510.3|7495.3|7509.7|7494.7|12
1625762100000|2021-07-08 16:35:00|7510.1|7495.1|7510.5|7495.5|7510.5|7495.5|7509.9|7494.9|16
1625762400000|2021-07-08 16:40:00|7510.4|7495.4|7510.3|7495.3|7510.4|7495.4|7510.1|7495.1|17
1625762700000|2021-07-08 16:45:00|7510.2|7495.2|7509.5|7494.5|7510.2|7495.2|7509.5|7494.5|5
1625763000000|2021-07-08 16:50:00|7509.4|7494.4|7509.5|7494.5|7509.6|7494.6|7509.3|7494.3|71
1625763300000|2021-07-08 16:55:00|7509.6|7494.6|7509.4|7494.4|7509.7|7494.7|7509.4|7494.4|69
1625763600000|2021-07-08 17:00:00|7509|7494|7509.2|7494.2|7509.2|7494.2|7509|7494|6
1625764500000|2021-07-08 17:15:00|7509.3|7494.3|7509.6|7494.6|7509.6|7494.6|7509.3|7494.3|3
1625764800000|2021-07-08 17:20:00|7509.8|7494.8|7508.8|7493.8|7513.7|7495.3|7508.8|7488.5|14
1625765100000|2021-07-08 17:25:00|7508.7|7493.7|7513.3|7488.3|7513.5|7493.7|7508.7|7488.3|32
1625765400000|2021-07-08 17:30:00|7513.4|7488.4|7513.4|7488.4|7513.5|7488.5|7513.3|7488.3|32
1625765700000|2021-07-08 17:35:00|7513.3|7488.3|7513.9|7488.9|7514.4|7489.4|7513.3|7488.3|31
1625766000000|2021-07-08 17:40:00|7508.9|7493.9|7508.9|7493.9|7508.9|7493.9|7508.9|7493.9|1
1625767200000|2021-07-08 18:00:00|7508.8|7493.8|7508.8|7493.8|7508.8|7493.8|7508.8|7493.8|1
1625768400000|2021-07-08 18:20:00|7508.9|7493.9|7510.2|7495.2|7516|7495.4|7508.9|7490.1|14
1625768700000|2021-07-08 18:25:00|7510.3|7495.3|7510.3|7495.3|7510.3|7495.3|7510.3|7495.3|1
1625769000000|2021-07-08 18:30:00|7510.2|7495.2|7514.6|7489.6|7514.8|7495.2|7510.2|7489.6|3
1625769300000|2021-07-08 18:35:00|7514.7|7489.7|7515.4|7490.4|7515.5|7495.4|7510.4|7489.6|10
1625769600000|2021-07-08 18:40:00|7515.3|7490.3|7516|7491|7516.1|7495.4|7510.4|7490.3|7
1625769900000|2021-07-08 18:45:00|7516.1|7491.1|7510.4|7495.4|7516.1|7495.8|7510.4|7490.7|9
1625770200000|2021-07-08 18:50:00|7510|7495|7510.2|7495.2|7510.2|7495.2|7509.8|7494.8|5
1625770500000|2021-07-08 18:55:00|7511|7496|7510.3|7495.3|7516.2|7496.3|7510.3|7490.9|12
1625770800000|2021-07-08 19:00:00|7510.2|7495.2|7510.2|7495.2|7510.2|7495.2|7510.2|7495.2|1
1625771100000|2021-07-08 19:05:00|7510.3|7495.3|7511.1|7496.1|7511.2|7496.2|7510.3|7495.3|5
1625771400000|2021-07-08 19:10:00|7511|7496|7510.9|7495.9|7511|7496|7510.9|7495.9|2
1625771700000|2021-07-08 19:15:00|7511.1|7496.1|7511.3|7496.3|7511.3|7496.3|7511|7496|5
1625772000000|2021-07-08 19:20:00|7511.4|7496.4|7516.7|7491.7|7516.7|7496.4|7511.4|7491.5|4
1625772300000|2021-07-08 19:25:00|7511.8|7496.8|7511.7|7496.7|7511.8|7496.8|7511.7|7496.7|2
1625772900000|2021-07-08 19:35:00|7511.6|7496.6|7511.4|7496.4|7511.6|7496.6|7511.4|7496.4|2
1625773200000|2021-07-08 19:40:00|7511.3|7496.3|7511.6|7496.6|7511.7|7496.7|7510.5|7495.5|18
1625773500000|2021-07-08 19:45:00|7511.7|7496.7|7511.7|7496.7|7511.9|7496.9|7511.6|7496.6|7
1625773800000|2021-07-08 19:50:00|7512|7497|7511.9|7496.9|7517.5|7497.3|7511.9|7492|17
1625774100000|2021-07-08 19:55:00|7511.8|7496.8|7511.5|7496.5|7511.8|7496.8|7510.8|7495.8|10
1625794200000|2021-07-09 01:30:00|7513.5|7488.5|7513.5|7488.5|7513.5|7488.5|7513.5|7488.5|1
1625795100000|2021-07-09 01:45:00|7514.5|7489.5|7514.5|7489.5|7514.5|7489.5|7514.5|7489.5|1
1625795400000|2021-07-09 01:50:00|7512.5|7487.5|7512.5|7487.5|7512.5|7487.5|7512.5|7487.5|1
1625795700000|2021-07-09 01:55:00|7511.5|7486.5|7509.1|7484.1|7511.5|7486.5|7509.1|7484.1|2
1625796000000|2021-07-09 02:00:00|7509.8|7484.8|7514.5|7489.5|7514.5|7489.5|7509.8|7484.8|5
1625796300000|2021-07-09 02:05:00|7514|7489|7517.8|7492.8|7519.6|7494.6|7511.8|7486.8|9
1625796900000|2021-07-09 02:15:00|7517.9|7492.9|7517.5|7492.5|7518.9|7493.9|7517.5|7492.5|7
1625797200000|2021-07-09 02:20:00|7517.6|7492.6|7517.7|7492.7|7517.8|7492.8|7517.6|7492.6|4
1625797800000|2021-07-09 02:30:00|7516.8|7491.8|7516.8|7491.8|7516.8|7491.8|7516.8|7491.8|1
1625798100000|2021-07-09 02:35:00|7512.7|7487.7|7513.2|7488.2|7513.2|7488.2|7512.7|7487.7|3
1625798400000|2021-07-09 02:40:00|7513.3|7488.3|7513|7488|7514.2|7489.2|7512.9|7487.9|17
1625799000000|2021-07-09 02:50:00|7514.1|7489.1|7514.1|7489.1|7514.4|7489.4|7513.5|7488.5|8
1625799300000|2021-07-09 02:55:00|7512.6|7487.6|7512.5|7487.5|7512.6|7487.6|7512.1|7487.1|5
1625799600000|2021-07-09 03:00:00|7512.6|7487.6|7510.8|7485.8|7512.6|7487.6|7510.6|7485.6|14
1625800200000|2021-07-09 03:10:00|7510.7|7485.7|7509.8|7484.8|7510.8|7485.8|7509.8|7484.8|3
1625800500000|2021-07-09 03:15:00|7508.8|7483.8|7509.8|7484.8|7509.8|7484.8|7508.8|7483.8|3
1625800800000|2021-07-09 03:20:00|7508.3|7483.3|7508.3|7483.3|7508.3|7483.3|7508.3|7483.3|1
1625801400000|2021-07-09 03:30:00|7508.4|7483.4|7511.2|7486.2|7515|7490|7508.4|7483.4|94
1625801700000|2021-07-09 03:35:00|7506.3|7491.3|7506|7491|7511.8|7492|7505.5|7486.3|32
1625802000000|2021-07-09 03:40:00|7505.9|7490.9|7506.8|7491.8|7506.8|7491.8|7505.8|7490.8|25
1625802300000|2021-07-09 03:45:00|7506.5|7491.5|7506.8|7491.8|7506.8|7491.8|7506.5|7491.5|5
1625802600000|2021-07-09 03:50:00|7506.6|7491.6|7506.5|7491.5|7506.8|7491.8|7506.3|7491.3|9
1625802900000|2021-07-09 03:55:00|7506.6|7491.6|7506|7491|7507.3|7492.3|7505.8|7490.8|21
1625803200000|2021-07-09 04:00:00|7505.8|7490.8|7505.6|7490.6|7506.1|7491.1|7505.5|7490.5|29
1625803500000|2021-07-09 04:05:00|7505.8|7490.8|7505.1|7490.1|7505.8|7490.8|7505|7490|7
1625803800000|2021-07-09 04:10:00|7505.3|7490.3|7505.3|7490.3|7505.5|7490.5|7505.2|7490.2|8
1625804100000|2021-07-09 04:15:00|7505.6|7490.6|7508.8|7493.8|7508.8|7493.8|7505.6|7490.6|19
1625804400000|2021-07-09 04:20:00|7509|7494|7507.3|7492.3|7509.3|7494.3|7507.3|7492.3|18
1625804700000|2021-07-09 04:25:00|7507.1|7492.1|7503.6|7488.6|7507.1|7492.1|7503.6|7488.6|20
1625805000000|2021-07-09 04:30:00|7503.3|7488.3|7502.2|7487.2|7503.6|7488.6|7501.7|7486.7|78
1625805300000|2021-07-09 04:35:00|7502.3|7487.3|7500.8|7485.8|7502.3|7487.3|7499.8|7484.8|85
1625805600000|2021-07-09 04:40:00|7500.9|7485.9|7500.3|7485.3|7501.3|7486.3|7500.3|7485.3|56
1625805900000|2021-07-09 04:45:00|7500.2|7485.2|7498.2|7483.2|7500.4|7485.4|7498.1|7483.1|117
1625806200000|2021-07-09 04:50:00|7497.3|7482.3|7496.9|7481.9|7497.5|7482.5|7495.6|7480.6|90
1625806500000|2021-07-09 04:55:00|7497.2|7482.2|7500.7|7485.7|7501.4|7486.4|7497.2|7482.2|103
1625806800000|2021-07-09 05:00:00|7500.9|7485.9|7501.3|7486.3|7501.3|7486.3|7498.6|7483.6|137
1625807100000|2021-07-09 05:05:00|7501.2|7486.2|7498|7483|7501.3|7486.3|7497.7|7482.7|96
1625807400000|2021-07-09 05:10:00|7497.9|7482.9|7496.7|7481.7|7498.3|7483.3|7496.2|7481.2|99
1625807700000|2021-07-09 05:15:00|7496.8|7481.8|7498.4|7483.4|7498.6|7483.6|7496|7481|101
1625808000000|2021-07-09 05:20:00|7498.3|7483.3|7496.9|7481.9|7498.4|7483.4|7496.4|7481.4|72
1625808300000|2021-07-09 05:25:00|7497|7482|7498.4|7483.4|7498.4|7483.4|7496.9|7481.9|44
1625808600000|2021-07-09 05:30:00|7498.5|7483.5|7498.6|7483.6|7499.6|7484.6|7498.1|7483.1|72
1625808900000|2021-07-09 05:35:00|7498.7|7483.7|7497.2|7482.2|7498.7|7483.7|7496.7|7481.7|69
1625809200000|2021-07-09 05:40:00|7497|7482|7497.5|7482.5|7497.8|7482.8|7496.9|7481.9|85
1625809500000|2021-07-09 05:45:00|7497.6|7482.6|7497.5|7482.5|7497.6|7482.6|7496.7|7481.7|31
1625809800000|2021-07-09 05:50:00|7497.3|7482.3|7497.2|7482.2|7497.5|7482.5|7496.7|7481.7|52
1625810100000|2021-07-09 05:55:00|7497.3|7482.3|7498.2|7483.2|7498.8|7483.8|7497.2|7482.2|82
1625810400000|2021-07-09 06:00:00|7498.3|7483.3|7499.9|7484.9|7500.9|7485.9|7498.2|7483.2|106
1625810700000|2021-07-09 06:05:00|7499.7|7484.7|7499.1|7484.1|7499.9|7484.9|7498.7|7483.7|47
1625811000000|2021-07-09 06:10:00|7499|7484|7500.3|7485.3|7501.1|7486.1|7498.7|7483.7|45
1625811300000|2021-07-09 06:15:00|7500.2|7485.2|7500.9|7485.9|7502.3|7487.3|7500.2|7485.2|41
1625811600000|2021-07-09 06:20:00|7500.6|7485.6|7502.4|7487.4|7502.6|7487.6|7500.1|7485.1|60
1625811900000|2021-07-09 06:25:00|7502.3|7487.3|7501.6|7486.6|7503|7488|7501.3|7486.3|62
1625812200000|2021-07-09 06:30:00|7501.5|7486.5|7500.7|7485.7|7502.4|7487.4|7500.7|7485.7|58
1625812500000|2021-07-09 06:35:00|7500.9|7485.9|7500.1|7485.1|7501|7486|7499.4|7484.4|68
1625812800000|2021-07-09 06:40:00|7500.2|7485.2|7500.8|7485.8|7501.1|7486.1|7499.7|7484.7|46
1625813100000|2021-07-09 06:45:00|7500.7|7485.7|7501|7486|7501.4|7486.4|7499.8|7484.8|74
1625813400000|2021-07-09 06:50:00|7500.8|7485.8|7499.9|7484.9|7500.8|7485.8|7498.8|7483.8|47
1625813700000|2021-07-09 06:55:00|7500.1|7485.1|7502.2|7487.2|7502.2|7487.2|7499.6|7484.6|77
1625814000000|2021-07-09 07:00:00|7502.3|7487.3|7502.1|7487.1|7503.8|7488.8|7501.6|7486.6|85
1625814300000|2021-07-09 07:05:00|7502.2|7487.2|7501|7486|7503.3|7488.3|7500.9|7485.9|131
1625814600000|2021-07-09 07:10:00|7500.9|7485.9|7501.1|7486.1|7501.3|7486.3|7499.9|7484.9|74
1625814900000|2021-07-09 07:15:00|7501|7486|7499.3|7484.3|7501.2|7486.2|7499.1|7484.1|66
1625815200000|2021-07-09 07:20:00|7499.4|7484.4|7496.1|7481.1|7499.4|7484.4|7495.5|7480.5|85
1625815500000|2021-07-09 07:25:00|7496|7481|7498.2|7483.2|7498.4|7483.4|7495.8|7480.8|108
1625815800000|2021-07-09 07:30:00|7498.1|7483.1|7499.2|7484.2|7500.2|7485.2|7498.1|7483.1|78
1625816100000|2021-07-09 07:35:00|7499.1|7484.1|7497|7482|7499.1|7484.1|7496.7|7481.7|122
1625816400000|2021-07-09 07:40:00|7496.7|7481.7|7496.6|7481.6|7496.7|7481.7|7492.7|7477.7|221
1625816700000|2021-07-09 07:45:00|7496.5|7481.5|7495.5|7480.5|7497.3|7482.3|7493.3|7478.3|146
1625817000000|2021-07-09 07:50:00|7495|7480|7496.1|7481.1|7496.8|7481.8|7494.7|7479.7|175
1625817300000|2021-07-09 07:55:00|7496.2|7481.2|7496.6|7481.6|7497.2|7482.2|7495.8|7480.8|85
1625817600000|2021-07-09 08:00:00|7496.5|7481.5|7495.9|7480.9|7496.9|7481.9|7495.1|7480.1|63
1625817900000|2021-07-09 08:05:00|7495.8|7480.8|7497.3|7482.3|7497.8|7482.8|7495.7|7480.7|31
1625818200000|2021-07-09 08:10:00|7497.4|7482.4|7496.7|7481.7|7499.3|7484.3|7496.2|7481.2|88
1625818500000|2021-07-09 08:15:00|7496.8|7481.8|7498.3|7483.3|7499.1|7484.1|7496.7|7481.7|66
1625818800000|2021-07-09 08:20:00|7498.2|7483.2|7497.5|7482.5|7498.6|7483.6|7497|7482|80
1625819100000|2021-07-09 08:25:00|7497.4|7482.4|7498.4|7483.4|7499.3|7484.3|7497.3|7482.3|77
1625819400000|2021-07-09 08:30:00|7498.5|7483.5|7498|7483|7498.6|7483.6|7497.7|7482.7|65
1625819700000|2021-07-09 08:35:00|7498.1|7483.1|7499.2|7484.2|7500.1|7485.1|7498|7483|57
1625820000000|2021-07-09 08:40:00|7499.1|7484.1|7498.3|7483.3|7499.1|7484.1|7497.7|7482.7|71
1625820300000|2021-07-09 08:45:00|7498.2|7483.2|7499.1|7484.1|7499.4|7484.4|7498.2|7483.2|60
1625820600000|2021-07-09 08:50:00|7498.8|7483.8|7499.2|7484.2|7499.3|7484.3|7498.7|7483.7|34
1625820900000|2021-07-09 08:55:00|7499.3|7484.3|7499.8|7484.8|7501|7486|7498.7|7483.7|63
1625821200000|2021-07-09 09:00:00|7499.9|7484.9|7499.5|7484.5|7500.5|7485.5|7499.5|7484.5|50
1625821500000|2021-07-09 09:05:00|7499.6|7484.6|7499.2|7484.2|7499.6|7484.6|7498.3|7483.3|38
1625821800000|2021-07-09 09:10:00|7499.1|7484.1|7500.1|7485.1|7501.5|7486.5|7498.8|7483.8|90
1625822100000|2021-07-09 09:15:00|7500|7485|7498.9|7483.9|7500.2|7485.2|7498.1|7483.1|130
1625822400000|2021-07-09 09:20:00|7498.8|7483.8|7498.9|7483.9|7499|7484|7498.3|7483.3|78
1625822700000|2021-07-09 09:25:00|7499|7484|7497.9|7482.9|7499|7484|7497.7|7482.7|39
1625823000000|2021-07-09 09:30:00|7498|7483|7497.1|7482.1|7498.1|7483.1|7496.9|7481.9|59
1625823300000|2021-07-09 09:35:00|7497|7482|7496.5|7481.5|7497.7|7482.7|7496.5|7481.5|36
1625823600000|2021-07-09 09:40:00|7496.6|7481.6|7496.8|7481.8|7496.9|7481.9|7496|7481|56
1625823900000|2021-07-09 09:45:00|7496.9|7481.9|7497.1|7482.1|7497.7|7482.7|7496.9|7481.9|29
1625824200000|2021-07-09 09:50:00|7497.2|7482.2|7497.2|7482.2|7498.3|7483.3|7496.7|7481.7|59
1625824500000|2021-07-09 09:55:00|7497.3|7482.3|7497.7|7482.7|7498.5|7483.5|7497.2|7482.2|80
1625824800000|2021-07-09 10:00:00|7497.8|7482.8|7497.3|7482.3|7498.4|7483.4|7497.1|7482.1|48
1625825100000|2021-07-09 10:05:00|7497.2|7482.2|7496.9|7481.9|7497.4|7482.4|7496.1|7481.1|46
1625825400000|2021-07-09 10:10:00|7497|7482|7497.8|7482.8|7498.1|7483.1|7497|7482|65
1625825700000|2021-07-09 10:15:00|7497.9|7482.9|7497.4|7482.4|7498.7|7483.7|7497.3|7482.3|64
1625826000000|2021-07-09 10:20:00|7497.3|7482.3|7497.8|7482.8|7498.1|7483.1|7497.3|7482.3|30
1625826300000|2021-07-09 10:25:00|7497.9|7482.9|7497.8|7482.8|7497.9|7482.9|7497.4|7482.4|23
1625826600000|2021-07-09 10:30:00|7497.9|7482.9|7497.2|7482.2|7497.9|7482.9|7497.1|7482.1|15
1625826900000|2021-07-09 10:35:00|7497.1|7482.1|7496.5|7481.5|7497.2|7482.2|7496.3|7481.3|20
1625827200000|2021-07-09 10:40:00|7496.4|7481.4|7496.9|7481.9|7496.9|7481.9|7496.3|7481.3|15
1625827500000|2021-07-09 10:45:00|7496.8|7481.8|7496.9|7481.9|7496.9|7481.9|7496.8|7481.8|8
1625827800000|2021-07-09 10:50:00|7496.8|7481.8|7496.9|7481.9|7497.1|7482.1|7496.8|7481.8|4
1625828100000|2021-07-09 10:55:00|7496.8|7481.8|7497.7|7482.7|7498.2|7483.2|7496.8|7481.8|48
1625828400000|2021-07-09 11:00:00|7497.6|7482.6|7497.7|7482.7|7497.9|7482.9|7497.4|7482.4|46
1625828700000|2021-07-09 11:05:00|7497.6|7482.6|7497.6|7482.6|7497.9|7482.9|7497.5|7482.5|47
1625829000000|2021-07-09 11:10:00|7497.7|7482.7|7497.8|7482.8|7497.9|7482.9|7497.5|7482.5|44
1625829300000|2021-07-09 11:15:00|7497.7|7482.7|7497.2|7482.2|7497.7|7482.7|7497.2|7482.2|37
1625829600000|2021-07-09 11:20:00|7497.1|7482.1|7497.7|7482.7|7497.9|7482.9|7497.1|7482.1|37
1625829900000|2021-07-09 11:25:00|7497.8|7482.8|7502.4|7477.4|7502.5|7483.2|7497.6|7477.4|69
1625830200000|2021-07-09 11:30:00|7502.3|7477.3|7501|7476|7502.5|7482.4|7496|7476|25
1625830500000|2021-07-09 11:35:00|7500.8|7475.8|7496|7481|7501.9|7481.8|7495.5|7475.5|26
1625830800000|2021-07-09 11:40:00|7495.6|7480.6|7496|7481|7501|7481.4|7495.6|7476|29
1625831100000|2021-07-09 11:45:00|7495.9|7480.9|7499.8|7474.8|7500.3|7481.1|7493.8|7473.8|50
1625831400000|2021-07-09 11:50:00|7499.4|7474.4|7493.1|7478.1|7499.7|7478.6|7492|7472.9|58
1625831700000|2021-07-09 11:55:00|7493.2|7478.2|7491.9|7476.9|7493.2|7478.2|7491.3|7476.3|20
1625832000000|2021-07-09 12:00:00|7491.3|7476.3|7491.3|7476.3|7496.7|7477|7490|7471.7|31
1625832300000|2021-07-09 12:05:00|7491|7476|7490.6|7475.6|7491|7476|7489.9|7474.9|10
1625832600000|2021-07-09 12:10:00|7490.7|7475.7|7488.5|7473.5|7494|7476|7487.9|7467.9|44
1625832900000|2021-07-09 12:15:00|7488.8|7473.8|7488.3|7473.3|7488.9|7473.9|7488.3|7473.3|13
1625833200000|2021-07-09 12:20:00|7488.2|7473.2|7486.4|7471.4|7491.1|7473.2|7484.1|7465.5|49
1625833500000|2021-07-09 12:25:00|7486.3|7471.3|7486.1|7471.1|7486.5|7471.5|7486|7471|16
1625833800000|2021-07-09 12:30:00|7486.3|7471.3|7486.5|7471.5|7486.6|7471.6|7485.9|7470.9|12
1625834100000|2021-07-09 12:35:00|7486.2|7471.2|7488.2|7473.2|7488.5|7473.5|7486.1|7471.1|25
1625834400000|2021-07-09 12:40:00|7488.5|7473.5|7488.6|7473.6|7489.2|7474.2|7488.1|7473.1|30
1625834700000|2021-07-09 12:45:00|7488.5|7473.5|7487.8|7472.8|7488.8|7473.8|7487.7|7472.7|24
1625835000000|2021-07-09 12:50:00|7487.5|7472.5|7487.5|7472.5|7487.5|7472.5|7487.1|7472.1|3
1625835300000|2021-07-09 12:55:00|7487.4|7472.4|7486.5|7471.5|7487.5|7472.5|7486.5|7471.5|6
1625835600000|2021-07-09 13:00:00|7486.4|7471.4|7486.5|7471.5|7486.5|7471.5|7486.4|7471.4|6
1625835900000|2021-07-09 13:05:00|7485.8|7470.8|7484|7469|7486.1|7471.1|7483.9|7468.9|14
1625836200000|2021-07-09 13:10:00|7484.1|7469.1|7484.8|7469.8|7490.9|7470|7483.1|7464.2|50
1625836500000|2021-07-09 13:15:00|7484.9|7469.9|7485.9|7470.9|7492.8|7471.1|7484.8|7465.3|66
1625836800000|2021-07-09 13:20:00|7486.2|7471.2|7488.2|7473.2|7493.4|7473.5|7485.4|7467.7|40
1625837100000|2021-07-09 13:25:00|7488.1|7473.1|7488.1|7473.1|7488.4|7473.4|7487.9|7472.9|43
1625837400000|2021-07-09 13:30:00|7488|7473|7488.3|7473.3|7488.5|7473.5|7488|7473|58
1625837700000|2021-07-09 13:35:00|7488.5|7473.5|7488.3|7473.3|7488.5|7473.5|7488.1|7473.1|22
1625838000000|2021-07-09 13:40:00|7488.4|7473.4|7487.8|7472.8|7488.6|7473.6|7487.7|7472.7|19
1625838300000|2021-07-09 13:45:00|7487.3|7472.3|7492.2|7467.2|7492.3|7472.3|7485.9|7466.8|100
1625838600000|2021-07-09 13:50:00|7492.1|7467.1|7491.3|7466.3|7492.2|7467.2|7491.3|7466.3|15
1625838900000|2021-07-09 13:55:00|7491.4|7466.4|7486.5|7471.5|7492|7472|7486.5|7466.1|53
1625839200000|2021-07-09 14:00:00|7486.8|7471.8|7486.9|7471.9|7487|7472|7486.8|7471.8|10
1625839500000|2021-07-09 14:05:00|7487|7472|7488.6|7473.6|7492.8|7474.2|7487|7467.7|15
1625839800000|2021-07-09 14:10:00|7488.5|7473.5|7488.5|7473.5|7488.5|7473.5|7488.5|7473.5|1
1625840100000|2021-07-09 14:15:00|7488.6|7473.6|7488.2|7473.2|7489|7474|7488.2|7473.2|50
1625840400000|2021-07-09 14:20:00|7488.4|7473.4|7488.4|7473.4|7488.5|7473.5|7488.1|7473.1|61
1625840700000|2021-07-09 14:25:00|7488.3|7473.3|7488|7473|7488.4|7473.4|7487.8|7472.8|11
1625841000000|2021-07-09 14:30:00|7488.1|7473.1|7488.5|7473.5|7489.1|7474.1|7488.1|7473.1|19
1625841300000|2021-07-09 14:35:00|7488.6|7473.6|7488.1|7473.1|7488.6|7473.6|7488|7473|8
1625841600000|2021-07-09 14:40:00|7488|7473|7488.5|7473.5|7488.8|7473.8|7487.9|7472.9|25
1625841900000|2021-07-09 14:45:00|7488.6|7473.6|7488|7473|7488.6|7473.6|7487.6|7472.6|83
1625842200000|2021-07-09 14:50:00|7487.9|7472.9|7487.8|7472.8|7487.9|7472.9|7487.8|7472.8|2
1625842500000|2021-07-09 14:55:00|7487.9|7472.9|7489.1|7474.1|7495.5|7475.8|7487.9|7469.4|44
1625842800000|2021-07-09 15:00:00|7489|7474|7489|7474|7489|7474|7488.9|7473.9|3
1625843100000|2021-07-09 15:05:00|7488.9|7473.9|7489.6|7474.6|7489.6|7474.6|7488.8|7473.8|26
1625843400000|2021-07-09 15:10:00|7489.7|7474.7|7490.7|7475.7|7490.8|7475.8|7489.6|7474.6|18
1625843700000|2021-07-09 15:15:00|7490.5|7475.5|7489.8|7474.8|7490.8|7475.8|7489.1|7474.1|22
1625844000000|2021-07-09 15:20:00|7489.7|7474.7|7490.1|7475.1|7490.2|7475.2|7489.5|7474.5|31
1625844300000|2021-07-09 15:25:00|7490.2|7475.2|7490.3|7475.3|7490.4|7475.4|7490|7475|10
1625844600000|2021-07-09 15:30:00|7490.4|7475.4|7490.4|7475.4|7490.4|7475.4|7490.4|7475.4|1
1625845200000|2021-07-09 15:40:00|7490.3|7475.3|7490.3|7475.3|7490.4|7475.4|7490.3|7475.3|3
1625845500000|2021-07-09 15:45:00|7490.4|7475.4|7490.8|7475.8|7490.8|7475.8|7490.4|7475.4|8
1625845800000|2021-07-09 15:50:00|7490.7|7475.7|7491.1|7476.1|7491.2|7476.2|7490.3|7475.3|21
1625846100000|2021-07-09 15:55:00|7491|7476|7490.9|7475.9|7491|7476|7489.8|7474.8|10
1625846400000|2021-07-09 16:00:00|7491|7476|7491|7476|7491|7476|7491|7476|1
1625846700000|2021-07-09 16:05:00|7490.9|7475.9|7489.5|7474.5|7491|7476|7489.5|7474.5|4
1625847000000|2021-07-09 16:10:00|7489.4|7474.4|7489.5|7474.5|7489.7|7474.7|7489.4|7474.4|22
1625847300000|2021-07-09 16:15:00|7489.6|7474.6|7489.6|7474.6|7489.7|7474.7|7489.6|7474.6|5
1625847600000|2021-07-09 16:20:00|7489.7|7474.7|7489.6|7474.6|7489.7|7474.7|7489.6|7474.6|4
1625847900000|2021-07-09 16:25:00|7489.7|7474.7|7489.5|7474.5|7489.7|7474.7|7489.5|7474.5|5
1625848200000|2021-07-09 16:30:00|7489.6|7474.6|7489.5|7474.5|7489.6|7474.6|7489.5|7474.5|10
1625848500000|2021-07-09 16:35:00|7489.6|7474.6|7489.5|7474.5|7489.6|7474.6|7489.5|7474.5|14
1625848800000|2021-07-09 16:40:00|7489.4|7474.4|7489.4|7474.4|7489.5|7474.5|7489.4|7474.4|3
1625849100000|2021-07-09 16:45:00|7489.2|7474.2|7489.2|7474.2|7489.2|7474.2|7489.2|7474.2|1
1625849400000|2021-07-09 16:50:00|7489|7474|7488.9|7473.9|7489|7474|7488.9|7473.9|2
1625849700000|2021-07-09 16:55:00|7489.1|7474.1|7489.1|7474.1|7489.1|7474.1|7489.1|7474.1|1
1625850000000|2021-07-09 17:00:00|7489.2|7474.2|7489.1|7474.1|7489.2|7474.2|7489.1|7474.1|4
1625850300000|2021-07-09 17:05:00|7489.2|7474.2|7489.1|7474.1|7489.2|7474.2|7489.1|7474.1|2
1625850600000|2021-07-09 17:10:00|7489.3|7474.3|7489|7474|7489.3|7474.3|7489|7474|6
1625850900000|2021-07-09 17:15:00|7489.1|7474.1|7489|7474|7489.1|7474.1|7489|7474|4
1625851500000|2021-07-09 17:25:00|7489.1|7474.1|7489|7474|7489.1|7474.1|7489|7474|4
1625851800000|2021-07-09 17:30:00|7489.1|7474.1|7489|7474|7489.1|7474.1|7489|7474|6
1625852100000|2021-07-09 17:35:00|7489.1|7474.1|7489|7474|7489.1|7474.1|7489|7474|4
1625852400000|2021-07-09 17:40:00|7489.1|7474.1|7488.6|7473.6|7489.1|7474.1|7488.6|7473.6|11
1625852700000|2021-07-09 17:45:00|7488.5|7473.5|7488.5|7473.5|7488.6|7473.6|7488.5|7473.5|3
1625853300000|2021-07-09 17:55:00|7488.4|7473.4|7488.9|7473.9|7488.9|7473.9|7488.4|7473.4|7
1625854200000|2021-07-09 18:10:00|7488.8|7473.8|7488.5|7473.5|7488.8|7473.8|7488.5|7473.5|3
1625854500000|2021-07-09 18:15:00|7488.6|7473.6|7488.4|7473.4|7488.7|7473.7|7488.3|7473.3|6
1625855700000|2021-07-09 18:35:00|7487.8|7472.8|7487.7|7472.7|7487.9|7472.9|7487.6|7472.6|10
1625856000000|2021-07-09 18:40:00|7487.6|7472.6|7486.4|7471.4|7488.1|7473.1|7486.2|7471.2|21
1625856300000|2021-07-09 18:45:00|7486.8|7471.8|7486.5|7471.5|7486.9|7471.9|7486.5|7471.5|5
1625856600000|2021-07-09 18:50:00|7486.8|7471.8|7486.9|7471.9|7486.9|7471.9|7486.8|7471.8|2
1625856900000|2021-07-09 18:55:00|7486.6|7471.6|7486.5|7471.5|7486.6|7471.6|7486.5|7471.5|2
1625857200000|2021-07-09 19:00:00|7486.8|7471.8|7486.6|7471.6|7486.9|7471.9|7486.6|7471.6|3
1625857500000|2021-07-09 19:05:00|7486.2|7471.2|7485.4|7470.4|7486.2|7471.2|7485.4|7470.4|12
1625857800000|2021-07-09 19:10:00|7485.3|7470.3|7485.3|7470.3|7485.3|7470.3|7485|7470|5
1625859300000|2021-07-09 19:35:00|7485.8|7470.8|7486|7471|7486|7471|7485.8|7470.8|7
1625859600000|2021-07-09 19:40:00|7485.7|7470.7|7486.1|7471.1|7486.1|7471.1|7485.7|7470.7|3
1625860200000|2021-07-09 19:50:00|7485.8|7470.8|7485.1|7470.1|7485.8|7470.8|7485.1|7470.1|8
1625860500000|2021-07-09 19:55:00|7485.5|7470.5|7484.9|7469.9|7485.5|7470.5|7484.7|7469.7|8
1626053400000|2021-07-12 01:30:00|7489|7464|7489|7464|7489|7464|7489|7464|1
1626053700000|2021-07-12 01:35:00|7489.1|7464.1|7489.1|7464.1|7489.1|7464.1|7489.1|7464.1|1
1626054000000|2021-07-12 01:40:00|7487.5|7462.5|7489.4|7464.4|7489.4|7464.4|7487.5|7462.5|3
1626054300000|2021-07-12 01:45:00|7495.5|7470.5|7495.4|7470.4|7505.5|7480.3|7495.4|7470.4|32
1626054600000|2021-07-12 01:50:00|7495.6|7470.6|7494.5|7469.5|7500|7475|7493.5|7468.5|11
1626055800000|2021-07-12 02:10:00|7492.6|7467.6|7493|7468|7493.2|7468.2|7492.6|7467.6|3
1626056700000|2021-07-12 02:25:00|7492.3|7467.3|7492.1|7467.1|7492.3|7467.3|7492.1|7467.1|2
1626057000000|2021-07-12 02:30:00|7491.9|7466.9|7491.9|7466.9|7491.9|7466.9|7491.9|7466.9|1
1626057300000|2021-07-12 02:35:00|7490.5|7465.5|7491|7466|7491|7466|7490.5|7465.5|3
1626057900000|2021-07-12 02:45:00|7491.6|7466.6|7491|7466|7491.6|7466.6|7491|7466|2
1626058200000|2021-07-12 02:50:00|7488.9|7463.9|7489.6|7464.6|7489.6|7464.6|7488.9|7463.9|5
1626059100000|2021-07-12 03:05:00|7489.8|7464.8|7489.8|7464.8|7489.8|7464.8|7489.8|7464.8|1
1626060300000|2021-07-12 03:25:00|7489.9|7464.9|7489.9|7464.9|7489.9|7464.9|7489.9|7464.9|1
1626060600000|2021-07-12 03:30:00|7489.4|7464.4|7493.8|7468.8|7494.3|7469.3|7489.4|7464.4|258
1626060900000|2021-07-12 03:35:00|7489.3|7474.3|7489.5|7474.5|7489.5|7474.5|7487.9|7472.9|70
1626061200000|2021-07-12 03:40:00|7489.7|7474.7|7486.2|7471.2|7490.2|7475.2|7486|7471|54
1626061500000|2021-07-12 03:45:00|7486.5|7471.5|7484.1|7469.1|7486.8|7471.8|7483.6|7468.6|31
1626061800000|2021-07-12 03:50:00|7484|7469|7487.8|7472.8|7488.3|7473.3|7484|7469|23
1626062100000|2021-07-12 03:55:00|7488.5|7473.5|7488.6|7473.6|7489.1|7474.1|7487.8|7472.8|19
1626062400000|2021-07-12 04:00:00|7488.8|7473.8|7490.5|7475.5|7490.6|7475.6|7488.8|7473.8|17
1626062700000|2021-07-12 04:05:00|7490.8|7475.8|7491.8|7476.8|7492.1|7477.1|7490.5|7475.5|15
1626063000000|2021-07-12 04:10:00|7491.6|7476.6|7489.3|7474.3|7491.8|7476.8|7489.1|7474.1|30
1626063300000|2021-07-12 04:15:00|7489.6|7474.6|7487.3|7472.3|7489.6|7474.6|7487.3|7472.3|22
1626063600000|2021-07-12 04:20:00|7487.1|7472.1|7487.3|7472.3|7488.3|7473.3|7486.8|7471.8|11
1626063900000|2021-07-12 04:25:00|7487|7472|7486.3|7471.3|7487|7472|7485|7470|20
1626064200000|2021-07-12 04:30:00|7486.5|7471.5|7489.3|7474.3|7489.6|7474.6|7486.5|7471.5|47
1626064500000|2021-07-12 04:35:00|7488.1|7473.1|7485.2|7470.2|7489.1|7474.1|7484.9|7469.9|66
1626064800000|2021-07-12 04:40:00|7485.1|7470.1|7483.6|7468.6|7485.1|7470.1|7483.1|7468.1|35
1626065100000|2021-07-12 04:45:00|7483.8|7468.8|7482|7467|7483.8|7468.8|7480.2|7465.2|77
1626065400000|2021-07-12 04:50:00|7482.1|7467.1|7484.3|7469.3|7485.1|7470.1|7480.8|7465.8|74
1626065700000|2021-07-12 04:55:00|7484.4|7469.4|7482.9|7467.9|7485|7470|7482.9|7467.9|64
1626066000000|2021-07-12 05:00:00|7482.8|7467.8|7479.6|7464.6|7482.9|7467.9|7479.3|7464.3|65
1626066300000|2021-07-12 05:05:00|7479.7|7464.7|7479|7464|7480.2|7465.2|7478.7|7463.7|49
1626066600000|2021-07-12 05:10:00|7479.1|7464.1|7479.9|7464.9|7480.8|7465.8|7476.8|7461.8|98
1626066900000|2021-07-12 05:15:00|7480|7465|7480.1|7465.1|7481.1|7466.1|7479.8|7464.8|71
1626067200000|2021-07-12 05:20:00|7480.2|7465.2|7480.6|7465.6|7481|7466|7480|7465|35
1626067500000|2021-07-12 05:25:00|7480.5|7465.5|7481.8|7466.8|7482.6|7467.6|7480.4|7465.4|34
1626067800000|2021-07-12 05:30:00|7481.5|7466.5|7481.3|7466.3|7481.8|7466.8|7480.8|7465.8|18
1626068100000|2021-07-12 05:35:00|7481|7466|7483.3|7468.3|7484.6|7469.6|7481|7466|69
1626068400000|2021-07-12 05:40:00|7482.8|7467.8|7483.8|7468.8|7484.4|7469.4|7482.8|7467.8|20
1626068700000|2021-07-12 05:45:00|7483.6|7468.6|7483.3|7468.3|7484.1|7469.1|7482.3|7467.3|48
1626069000000|2021-07-12 05:50:00|7482.5|7467.5|7482.5|7467.5|7482.7|7467.7|7481.8|7466.8|37
1626069300000|2021-07-12 05:55:00|7482.6|7467.6|7481.7|7466.7|7482.8|7467.8|7481.7|7466.7|38
1626069600000|2021-07-12 06:00:00|7482.1|7467.1|7480|7465|7482.2|7467.2|7480|7465|64
1626069900000|2021-07-12 06:05:00|7479.9|7464.9|7481.7|7466.7|7481.8|7466.8|7479.7|7464.7|98
1626070200000|2021-07-12 06:10:00|7481.8|7466.8|7481.1|7466.1|7482.1|7467.1|7480.6|7465.6|57
1626070500000|2021-07-12 06:15:00|7481.2|7466.2|7481.2|7466.2|7482.5|7467.5|7481.1|7466.1|43
1626070800000|2021-07-12 06:20:00|7481.3|7466.3|7481.6|7466.6|7481.7|7466.7|7480.5|7465.5|40
1626071100000|2021-07-12 06:25:00|7481.7|7466.7|7481.3|7466.3|7482.2|7467.2|7481.3|7466.3|23
1626071400000|2021-07-12 06:30:00|7481.4|7466.4|7481.4|7466.4|7481.7|7466.7|7480.4|7465.4|50
1626071700000|2021-07-12 06:35:00|7481.5|7466.5|7481.1|7466.1|7481.5|7466.5|7480.7|7465.7|26
1626072000000|2021-07-12 06:40:00|7481|7466|7482|7467|7482.1|7467.1|7480.7|7465.7|47
1626072300000|2021-07-12 06:45:00|7481.8|7466.8|7483.1|7468.1|7483.3|7468.3|7481.7|7466.7|56
1626072600000|2021-07-12 06:50:00|7483|7468|7484|7469|7484|7469|7482.5|7467.5|33
1626072900000|2021-07-12 06:55:00|7484.1|7469.1|7484.1|7469.1|7484.8|7469.8|7483.5|7468.5|66
1626073200000|2021-07-12 07:00:00|7484.2|7469.2|7485.6|7470.6|7486.5|7471.5|7484.2|7469.2|73
1626073500000|2021-07-12 07:05:00|7485.5|7470.5|7485.5|7470.5|7486.4|7471.4|7485.3|7470.3|57
1626073800000|2021-07-12 07:10:00|7485.3|7470.3|7486.5|7471.5|7486.9|7471.9|7483.9|7468.9|98
1626074100000|2021-07-12 07:15:00|7486.3|7471.3|7485.8|7470.8|7486.6|7471.6|7485.3|7470.3|40
1626074400000|2021-07-12 07:20:00|7486.3|7471.3|7487.9|7472.9|7488|7473|7486.1|7471.1|51
1626074700000|2021-07-12 07:25:00|7488|7473|7488.8|7473.8|7488.8|7473.8|7487|7472|57
1626075000000|2021-07-12 07:30:00|7488.9|7473.9|7491.4|7476.4|7492|7477|7488.8|7473.8|60
1626075300000|2021-07-12 07:35:00|7491.5|7476.5|7492.4|7477.4|7494.1|7479.1|7491|7476|71
1626075600000|2021-07-12 07:40:00|7492.5|7477.5|7492.8|7477.8|7493.7|7478.7|7491|7476|61
1626075900000|2021-07-12 07:45:00|7493.1|7478.1|7493.9|7478.9|7495.8|7480.8|7492.6|7477.6|68
1626076200000|2021-07-12 07:50:00|7494|7479|7494.7|7479.7|7494.7|7479.7|7493.3|7478.3|56
1626076500000|2021-07-12 07:55:00|7494.8|7479.8|7492.6|7477.6|7495.8|7480.8|7492.6|7477.6|43
1626076800000|2021-07-12 08:00:00|7493|7478|7493.1|7478.1|7493.6|7478.6|7491.7|7476.7|96
1626077100000|2021-07-12 08:05:00|7492.8|7477.8|7492.3|7477.3|7493.1|7478.1|7491.3|7476.3|33
1626077400000|2021-07-12 08:10:00|7492.2|7477.2|7492.8|7477.8|7493.3|7478.3|7492.2|7477.2|21
1626077700000|2021-07-12 08:15:00|7493|7478|7492.8|7477.8|7493.2|7478.2|7492.5|7477.5|34
1626078000000|2021-07-12 08:20:00|7492.9|7477.9|7491.6|7476.6|7492.9|7477.9|7491.1|7476.1|30
1626078300000|2021-07-12 08:25:00|7491.7|7476.7|7491.9|7476.9|7493|7478|7491.6|7476.6|37
1626078600000|2021-07-12 08:30:00|7491.6|7476.6|7492.6|7477.6|7492.7|7477.7|7491.3|7476.3|81
1626078900000|2021-07-12 08:35:00|7492.7|7477.7|7492.5|7477.5|7493.5|7478.5|7491.8|7476.8|76
1626079200000|2021-07-12 08:40:00|7492.6|7477.6|7494.1|7479.1|7494.2|7479.2|7492.4|7477.4|50
1626079500000|2021-07-12 08:45:00|7494.3|7479.3|7493.6|7478.6|7494.8|7479.8|7493.6|7478.6|21
1626079800000|2021-07-12 08:50:00|7493.7|7478.7|7494.7|7479.7|7495|7480|7493.7|7478.7|22
1626080100000|2021-07-12 08:55:00|7494.9|7479.9|7494.1|7479.1|7495|7480|7493.7|7478.7|58
1626080400000|2021-07-12 09:00:00|7494.4|7479.4|7495.6|7480.6|7495.8|7480.8|7494.4|7479.4|38
1626080700000|2021-07-12 09:05:00|7495.4|7480.4|7496.4|7481.4|7496.8|7481.8|7495.1|7480.1|77
1626081000000|2021-07-12 09:10:00|7496.3|7481.3|7495.7|7480.7|7496.3|7481.3|7495.7|7480.7|27
1626081300000|2021-07-12 09:15:00|7495.6|7480.6|7494.7|7479.7|7495.7|7480.7|7494.3|7479.3|56
1626081600000|2021-07-12 09:20:00|7494.8|7479.8|7494|7479|7495.6|7480.6|7493.5|7478.5|70
1626081900000|2021-07-12 09:25:00|7494.1|7479.1|7493|7478|7494.5|7479.5|7492.6|7477.6|60
1626082200000|2021-07-12 09:30:00|7492.9|7477.9|7492.9|7477.9|7493.4|7478.4|7492.3|7477.3|68
1626082500000|2021-07-12 09:35:00|7493|7478|7492.6|7477.6|7493.8|7478.8|7492.6|7477.6|18
1626082800000|2021-07-12 09:40:00|7492.7|7477.7|7494.5|7479.5|7494.6|7479.6|7492.7|7477.7|55
1626083100000|2021-07-12 09:45:00|7494.6|7479.6|7495.3|7480.3|7495.4|7480.4|7494.6|7479.6|37
1626083400000|2021-07-12 09:50:00|7494.9|7479.9|7495.3|7480.3|7495.5|7480.5|7494.5|7479.5|88
1626083700000|2021-07-12 09:55:00|7495.2|7480.2|7495.2|7480.2|7497.2|7482.2|7494.5|7479.5|89
1626084000000|2021-07-12 10:00:00|7495.1|7480.1|7493.3|7478.3|7495.3|7480.3|7493|7478|124
1626084300000|2021-07-12 10:05:00|7493.5|7478.5|7495.5|7480.5|7495.5|7480.5|7493.2|7478.2|79
1626084600000|2021-07-12 10:10:00|7495.7|7480.7|7499.6|7484.6|7500.1|7485.1|7495.7|7480.7|99
1626084900000|2021-07-12 10:15:00|7499.7|7484.7|7498.3|7483.3|7499.9|7484.9|7498.1|7483.1|86
1626085200000|2021-07-12 10:20:00|7498.5|7483.5|7498.4|7483.4|7499.2|7484.2|7498.2|7483.2|35
1626085500000|2021-07-12 10:25:00|7498.5|7483.5|7498.6|7483.6|7498.7|7483.7|7496.8|7481.8|50
1626085800000|2021-07-12 10:30:00|7498.7|7483.7|7498.4|7483.4|7501|7486|7498.4|7483.4|65
1626086100000|2021-07-12 10:35:00|7498.5|7483.5|7499.9|7484.9|7500|7485|7498.2|7483.2|50
1626086400000|2021-07-12 10:40:00|7500.6|7485.6|7501.7|7486.7|7502|7487|7500.6|7485.6|84
1626086700000|2021-07-12 10:45:00|7501.9|7486.9|7501.9|7486.9|7503.7|7488.7|7501.9|7486.9|53
1626087000000|2021-07-12 10:50:00|7502|7487|7502.1|7487.1|7502.5|7487.5|7500.2|7485.2|74
1626087300000|2021-07-12 10:55:00|7502.2|7487.2|7500.4|7485.4|7502.2|7487.2|7500.1|7485.1|66
1626087600000|2021-07-12 11:00:00|7500|7485|7499.3|7484.3|7500.7|7485.7|7498.3|7483.3|109
1626087900000|2021-07-12 11:05:00|7499.4|7484.4|7498.9|7483.9|7499.4|7484.4|7497.8|7482.8|64
1626088200000|2021-07-12 11:10:00|7498.8|7483.8|7498.9|7483.9|7499.5|7484.5|7498.8|7483.8|56
1626088500000|2021-07-12 11:15:00|7498.8|7483.8|7500.3|7485.3|7500.4|7485.4|7498.8|7483.8|43
1626088800000|2021-07-12 11:20:00|7500|7485|7497.6|7482.6|7500|7485|7496.8|7481.8|111
1626089100000|2021-07-12 11:25:00|7497.5|7482.5|7503.5|7478.5|7503.5|7483.9|7496.8|7478.4|92
1626089400000|2021-07-12 11:30:00|7502.8|7477.8|7502.4|7477.4|7503.5|7481.1|7495.9|7476.1|69
1626089700000|2021-07-12 11:35:00|7497.7|7482.7|7503.6|7478.6|7506.4|7485.6|7497.7|7478.4|38
1626090000000|2021-07-12 11:40:00|7498.8|7483.8|7499.9|7484.9|7506.6|7484.9|7498.7|7479.2|18
1626090300000|2021-07-12 11:45:00|7500|7485|7501.8|7486.8|7507.5|7487|7497.4|7478.1|54
1626090600000|2021-07-12 11:50:00|7501.4|7486.4|7501|7486|7501.8|7486.8|7500.6|7485.6|36
1626090900000|2021-07-12 11:55:00|7500.8|7485.8|7500.8|7485.8|7501.2|7486.2|7500.8|7485.8|7
1626091200000|2021-07-12 12:00:00|7501.1|7486.1|7503.3|7478.3|7504.4|7486.1|7498.9|7478.2|41
1626091500000|2021-07-12 12:05:00|7503.4|7478.4|7501.2|7476.2|7504|7483.1|7495.6|7474.9|77
1626091800000|2021-07-12 12:10:00|7501.4|7476.4|7500.8|7475.8|7502|7477|7500.8|7475.8|59
1626092100000|2021-07-12 12:15:00|7500.4|7475.4|7495.3|7480.3|7501.2|7481|7494.7|7475.2|22
1626092400000|2021-07-12 12:20:00|7495.8|7480.8|7500.6|7475.6|7501.2|7481.8|7494.9|7475.2|74
1626092700000|2021-07-12 12:25:00|7500.8|7475.8|7496.6|7481.6|7501.9|7481.7|7496.6|7475.6|27
1626093000000|2021-07-12 12:30:00|7501.6|7476.6|7500.2|7475.2|7501.6|7480.8|7495.8|7475.2|55
1626093300000|2021-07-12 12:35:00|7500.4|7475.4|7498.6|7473.6|7500.4|7478.5|7493.2|7473.4|36
1626093600000|2021-07-12 12:40:00|7498.7|7473.7|7499|7474|7499.2|7474.2|7498.6|7473.6|43
1626093900000|2021-07-12 12:45:00|7499.2|7474.2|7494.6|7479.6|7499.6|7479.7|7494.4|7474|32
1626094200000|2021-07-12 12:50:00|7494.7|7479.7|7494.6|7479.6|7499.5|7479.7|7494.6|7474.4|26
1626094500000|2021-07-12 12:55:00|7499.4|7474.4|7494|7479|7499.6|7479.6|7493.8|7474.2|45
1626094800000|2021-07-12 13:00:00|7499.3|7474.3|7494.7|7479.7|7499.3|7479.7|7494.2|7473.7|25
1626095100000|2021-07-12 13:05:00|7494.8|7479.8|7501.6|7476.6|7501.8|7482|7494.8|7476.6|14
1626095400000|2021-07-12 13:10:00|7501.7|7476.7|7500.7|7475.7|7501.8|7480.6|7495.6|7475.7|15
1626095700000|2021-07-12 13:15:00|7501.8|7476.8|7501.5|7476.5|7501.9|7476.9|7500.6|7475.6|39
1626096000000|2021-07-12 13:20:00|7501.6|7476.6|7501.6|7476.6|7501.8|7476.8|7501.4|7476.4|23
1626096300000|2021-07-12 13:25:00|7501.7|7476.7|7502.1|7477.1|7502.1|7477.1|7500.6|7475.6|77
1626096600000|2021-07-12 13:30:00|7501.3|7476.3|7501.4|7476.4|7502.5|7482.6|7497.6|7476|90
1626096900000|2021-07-12 13:35:00|7497|7482|7497.6|7482.6|7498.1|7483.1|7497|7482|18
1626097200000|2021-07-12 13:40:00|7497.4|7482.4|7502.3|7477.3|7502.4|7482.4|7497|7475.8|97
1626097500000|2021-07-12 13:45:00|7502.4|7477.4|7500.1|7475.1|7502.4|7480.7|7494.9|7474.1|52
1626097800000|2021-07-12 13:50:00|7499.9|7474.9|7500.2|7475.2|7500.7|7480.9|7495.3|7474.9|136
1626098100000|2021-07-12 13:55:00|7500.4|7475.4|7495.6|7480.6|7500.4|7480.6|7495.2|7475.2|12
1626098400000|2021-07-12 14:00:00|7494.9|7479.9|7502.4|7477.4|7502.4|7480.2|7494.9|7474.9|87
1626098700000|2021-07-12 14:05:00|7500.5|7475.5|7502|7477|7502.7|7477.7|7500.4|7475.4|35
1626099000000|2021-07-12 14:10:00|7501.9|7476.9|7498.3|7483.3|7503.4|7483.3|7498.2|7476.9|17
1626099300000|2021-07-12 14:15:00|7498.2|7483.2|7498.2|7483.2|7502.3|7483.3|7497.3|7477.2|25
1626099600000|2021-07-12 14:20:00|7498.1|7483.1|7498.3|7483.3|7498.3|7483.3|7498.1|7483.1|9
1626099900000|2021-07-12 14:25:00|7498.4|7483.4|7502.3|7477.3|7502.3|7483.4|7497.5|7477.3|12
1626100200000|2021-07-12 14:30:00|7501.4|7476.4|7501.3|7476.3|7501.6|7476.6|7501.3|7476.3|19
1626100500000|2021-07-12 14:35:00|7501.2|7476.2|7496.7|7481.7|7501.3|7481.7|7496.4|7476.2|10
1626100800000|2021-07-12 14:40:00|7496.6|7481.6|7496.3|7481.3|7496.7|7481.7|7496.3|7481.3|6
1626101100000|2021-07-12 14:45:00|7496.2|7481.2|7498.9|7473.9|7499.8|7481.2|7495.3|7473.9|13
1626101400000|2021-07-12 14:50:00|7494.3|7479.3|7494|7479|7494.7|7479.7|7493.7|7478.7|21
1626101700000|2021-07-12 14:55:00|7494.1|7479.1|7495.2|7480.2|7495.3|7480.3|7494|7479|12
1626102000000|2021-07-12 15:00:00|7495.1|7480.1|7496.9|7481.9|7496.9|7481.9|7495|7480|12
1626102300000|2021-07-12 15:05:00|7497|7482|7496.6|7481.6|7497|7482|7496.6|7481.6|6
1626102600000|2021-07-12 15:10:00|7496.7|7481.7|7496.2|7481.2|7496.7|7481.7|7496.2|7481.2|33
1626102900000|2021-07-12 15:15:00|7496.3|7481.3|7494.4|7479.4|7496.3|7481.3|7494.3|7479.3|28
1626103200000|2021-07-12 15:20:00|7494.3|7479.3|7493.9|7478.9|7494.5|7479.5|7493.9|7478.9|26
1626103500000|2021-07-12 15:25:00|7494|7479|7493.6|7478.6|7494|7479|7493.3|7478.3|7
1626103800000|2021-07-12 15:30:00|7494.1|7479.1|7494.3|7479.3|7494.4|7479.4|7493.9|7478.9|9
1626104100000|2021-07-12 15:35:00|7499.8|7474.8|7499.4|7474.4|7500|7475|7499.4|7474.4|7
1626104400000|2021-07-12 15:40:00|7499.5|7474.5|7499.5|7474.5|7499.5|7474.5|7499.5|7474.5|1
1626104700000|2021-07-12 15:45:00|7499.4|7474.4|7499.5|7474.5|7499.6|7474.6|7499.4|7474.4|3
1626105000000|2021-07-12 15:50:00|7499.6|7474.6|7499.4|7474.4|7499.6|7479.7|7494.5|7474.4|35
1626105300000|2021-07-12 15:55:00|7499.3|7474.3|7499.5|7474.5|7499.5|7479.4|7494.3|7474|7
1626105600000|2021-07-12 16:00:00|7499.6|7474.6|7499.5|7474.5|7499.6|7474.6|7499.5|7474.5|2
1626106200000|2021-07-12 16:10:00|7494.5|7479.5|7493.3|7478.3|7494.5|7479.5|7493.3|7478.3|5
1626106500000|2021-07-12 16:15:00|7493.4|7478.4|7493.2|7478.2|7493.4|7478.4|7493.2|7478.2|6
1626106800000|2021-07-12 16:20:00|7493.3|7478.3|7493.8|7478.8|7493.8|7478.8|7493.3|7478.3|3
1626107100000|2021-07-12 16:25:00|7493.5|7478.5|7497.3|7472.3|7497.3|7478.5|7492.5|7472.3|7
1626107400000|2021-07-12 16:30:00|7497|7472|7491.3|7476.3|7497|7477|7491.3|7471.9|6
1626107700000|2021-07-12 16:35:00|7491.4|7476.4|7491.2|7476.2|7491.8|7476.8|7491.2|7476.2|3
1626108000000|2021-07-12 16:40:00|7491.3|7476.3|7491.3|7476.3|7491.3|7476.3|7491.3|7476.3|1
1626108300000|2021-07-12 16:45:00|7492.1|7477.1|7492.1|7477.1|7492.1|7477.1|7492.1|7477.1|1
1626108600000|2021-07-12 16:50:00|7492|7477|7491.4|7476.4|7492|7477|7491.4|7476.4|2
1626108900000|2021-07-12 16:55:00|7491.5|7476.5|7491|7476|7491.5|7476.5|7491|7476|2
1626109200000|2021-07-12 17:00:00|7490.8|7475.8|7489.4|7474.4|7490.8|7475.8|7489.3|7474.3|7
1626109500000|2021-07-12 17:05:00|7489.3|7474.3|7489.8|7474.8|7489.8|7474.8|7489.2|7474.2|11
1626109800000|2021-07-12 17:10:00|7490.3|7475.3|7496.2|7471.2|7496.2|7476.6|7490.3|7471.2|8
1626110100000|2021-07-12 17:15:00|7495.8|7470.8|7490.3|7475.3|7495.8|7476.4|7490.3|7470.3|13
1626110400000|2021-07-12 17:20:00|7490.6|7475.6|7490.3|7475.3|7490.6|7475.6|7490.3|7475.3|2
1626110700000|2021-07-12 17:25:00|7490.5|7475.5|7491|7476|7496.1|7476|7490.5|7471.1|6
1626111600000|2021-07-12 17:40:00|7491.1|7476.1|7491.1|7476.1|7491.1|7476.1|7491.1|7476.1|1
1626112500000|2021-07-12 17:55:00|7496|7471|7490.3|7475.3|7496|7475.8|7490.3|7470.8|5
1626112800000|2021-07-12 18:00:00|7495.3|7470.3|7495.3|7470.3|7495.4|7470.4|7495.3|7470.3|3
1626113700000|2021-07-12 18:15:00|7495.4|7470.4|7496.3|7471.3|7496.5|7471.5|7495.4|7470.4|7
1626114000000|2021-07-12 18:20:00|7496.2|7471.2|7490.3|7475.3|7496.2|7475.8|7490.3|7471|6
1626114300000|2021-07-12 18:25:00|7490|7475|7490|7475|7490.1|7475.1|7490|7475|3
1626114900000|2021-07-12 18:35:00|7489.8|7474.8|7489.8|7474.8|7490.8|7475.8|7488.6|7473.6|20
1626115200000|2021-07-12 18:40:00|7489.6|7474.6|7489|7474|7489.6|7474.6|7489|7474|3
1626117000000|2021-07-12 19:10:00|7489.5|7474.5|7489.5|7474.5|7489.5|7474.5|7489.5|7474.5|1
1626117600000|2021-07-12 19:20:00|7489.8|7474.8|7489.8|7474.8|7489.8|7474.8|7489.8|7474.8|1
1626117900000|2021-07-12 19:25:00|7489.4|7474.4|7489.3|7474.3|7489.4|7474.4|7489.2|7474.2|4
1626118500000|2021-07-12 19:35:00|7489.1|7474.1|7489.1|7474.1|7489.1|7474.1|7489.1|7474.1|1
1626119100000|2021-07-12 19:45:00|7495.6|7470.6|7489.1|7474.1|7495.6|7474.1|7489.1|7469|7
1626119400000|2021-07-12 19:50:00|7489|7474|7492.9|7467.9|7492.9|7474.1|7487.9|7467.6|7
1626119700000|2021-07-12 19:55:00|7493|7468|7492.5|7467.5|7493|7468|7492.5|7467.5|3
1626139800000|2021-07-13 01:30:00|7496|7471|7496|7471|7496|7471|7496|7471|1
1626140400000|2021-07-13 01:40:00|7495.3|7470.3|7495.3|7470.3|7495.3|7470.3|7495.3|7470.3|1
1626140700000|2021-07-13 01:45:00|7495.8|7470.8|7497.5|7472.5|7497.6|7472.6|7495.8|7470.8|4
1626141000000|2021-07-13 01:50:00|7497.4|7472.4|7497.3|7472.3|7497.5|7472.5|7496|7471|7
1626141300000|2021-07-13 01:55:00|7496|7471|7493.5|7468.5|7497.3|7472.3|7493.5|7468.5|5
1626141600000|2021-07-13 02:00:00|7493.6|7468.6|7493.6|7468.6|7493.6|7468.6|7493.6|7468.6|1
1626141900000|2021-07-13 02:05:00|7493.5|7468.5|7492.1|7467.1|7493.5|7468.5|7492|7467|7
1626143100000|2021-07-13 02:25:00|7492.4|7467.4|7493.1|7468.1|7494.5|7469.5|7492.4|7467.4|8
1626143400000|2021-07-13 02:30:00|7493|7468|7493.2|7468.2|7493.2|7468.2|7492.9|7467.9|4
1626143700000|2021-07-13 02:35:00|7493.3|7468.3|7492.8|7467.8|7493.3|7468.3|7492.8|7467.8|2
1626144000000|2021-07-13 02:40:00|7492.7|7467.7|7492.7|7467.7|7492.7|7467.7|7492.7|7467.7|1
1626144600000|2021-07-13 02:50:00|7492.6|7467.6|7492.3|7467.3|7492.6|7467.6|7492.3|7467.3|2
1626144900000|2021-07-13 02:55:00|7492.5|7467.5|7493|7468|7493.1|7468.1|7492.5|7467.5|8
1626146400000|2021-07-13 03:20:00|7492.9|7467.9|7492|7467|7493|7468|7492|7467|19
1626146700000|2021-07-13 03:25:00|7492.1|7467.1|7491.7|7466.7|7492.1|7467.1|7491.6|7466.6|5
1626147300000|2021-07-13 03:35:00|7487.1|7472.1|7486.8|7471.8|7487.1|7472.1|7486.5|7471.5|8
1626147600000|2021-07-13 03:40:00|7486.5|7471.5|7486.8|7471.8|7487|7472|7486.1|7471.1|15
1626147900000|2021-07-13 03:45:00|7487.1|7472.1|7486.7|7471.7|7487.1|7472.1|7486.6|7471.6|18
1626148200000|2021-07-13 03:50:00|7486.8|7471.8|7488.1|7473.1|7488.1|7473.1|7486.7|7471.7|16
1626148500000|2021-07-13 03:55:00|7488|7473|7487|7472|7488.3|7473.3|7487|7472|13
1626148800000|2021-07-13 04:00:00|7486.5|7471.5|7484.9|7469.9|7486.7|7471.7|7483.8|7468.8|41
1626149100000|2021-07-13 04:05:00|7484.6|7469.6|7487.3|7472.3|7487.9|7472.9|7484|7469|70
1626149400000|2021-07-13 04:10:00|7487.2|7472.2|7483.5|7468.5|7487.2|7472.2|7483|7468|50
1626149700000|2021-07-13 04:15:00|7483.3|7468.3|7483.9|7468.9|7484|7469|7482.5|7467.5|32
1626150000000|2021-07-13 04:20:00|7484|7469|7482.7|7467.7|7484.5|7469.5|7482.7|7467.7|22
1626150300000|2021-07-13 04:25:00|7482.8|7467.8|7484.3|7469.3|7485|7470|7482.8|7467.8|27
1626150600000|2021-07-13 04:30:00|7484.4|7469.4|7485.1|7470.1|7486|7471|7484.2|7469.2|85
1626150900000|2021-07-13 04:35:00|7485.2|7470.2|7482.1|7467.1|7485.4|7470.4|7480.9|7465.9|83
1626151200000|2021-07-13 04:40:00|7482|7467|7481.2|7466.2|7482.1|7467.1|7479.6|7464.6|88
1626151500000|2021-07-13 04:45:00|7481.1|7466.1|7479.5|7464.5|7481.1|7466.1|7479.4|7464.4|55
1626151800000|2021-07-13 04:50:00|7479.9|7464.9|7477.3|7462.3|7479.9|7464.9|7477|7462|155
1626152100000|2021-07-13 04:55:00|7477.2|7462.2|7477.4|7462.4|7477.8|7462.8|7476.3|7461.3|147
1626152400000|2021-07-13 05:00:00|7477.5|7462.5|7479.5|7464.5|7480.1|7465.1|7476.7|7461.7|104
1626152700000|2021-07-13 05:05:00|7479.6|7464.6|7479.9|7464.9|7480.3|7465.3|7477.6|7462.6|128
1626153000000|2021-07-13 05:10:00|7480|7465|7480.5|7465.5|7481.3|7466.3|7478.9|7463.9|108
1626153300000|2021-07-13 05:15:00|7480.3|7465.3|7479.5|7464.5|7482.1|7467.1|7478.9|7463.9|124
1626153600000|2021-07-13 05:20:00|7479.7|7464.7|7477.6|7462.6|7480.1|7465.1|7477.6|7462.6|47
1626153900000|2021-07-13 05:25:00|7477.5|7462.5|7478.7|7463.7|7479.2|7464.2|7477.5|7462.5|56
1626154200000|2021-07-13 05:30:00|7478.8|7463.8|7479.8|7464.8|7480.1|7465.1|7478|7463|70
1626154500000|2021-07-13 05:35:00|7479.7|7464.7|7479.8|7464.8|7480.1|7465.1|7479.4|7464.4|61
1626154800000|2021-07-13 05:40:00|7479.9|7464.9|7479.3|7464.3|7480|7465|7478.8|7463.8|103
1626155100000|2021-07-13 05:45:00|7479.2|7464.2|7478.6|7463.6|7480|7465|7477.9|7462.9|64
1626155400000|2021-07-13 05:50:00|7478.5|7463.5|7478.5|7463.5|7479.5|7464.5|7478|7463|49
1626155700000|2021-07-13 05:55:00|7478.4|7463.4|7479.3|7464.3|7480.3|7465.3|7478.4|7463.4|103
1626156000000|2021-07-13 06:00:00|7479.1|7464.1|7478.7|7463.7|7480.3|7465.3|7478.7|7463.7|77
1626156300000|2021-07-13 06:05:00|7478.8|7463.8|7478.9|7463.9|7480.1|7465.1|7477.7|7462.7|84
1626156600000|2021-07-13 06:10:00|7479|7464|7479.4|7464.4|7480|7465|7478.9|7463.9|49
1626156900000|2021-07-13 06:15:00|7479.5|7464.5|7481.3|7466.3|7481.5|7466.5|7479.4|7464.4|47
1626157200000|2021-07-13 06:20:00|7481.2|7466.2|7483.5|7468.5|7483.5|7468.5|7481.2|7466.2|63
1626157500000|2021-07-13 06:25:00|7483.4|7468.4|7484.1|7469.1|7484.1|7469.1|7483.1|7468.1|52
1626157800000|2021-07-13 06:30:00|7484|7469|7483.9|7468.9|7484.3|7469.3|7483.8|7468.8|38
1626158100000|2021-07-13 06:35:00|7483.8|7468.8|7483.2|7468.2|7483.9|7468.9|7482.8|7467.8|51
1626158400000|2021-07-13 06:40:00|7483.1|7468.1|7481.1|7466.1|7483.1|7468.1|7480.9|7465.9|98
1626158700000|2021-07-13 06:45:00|7481|7466|7482.7|7467.7|7483.2|7468.2|7480.2|7465.2|105
1626159000000|2021-07-13 06:50:00|7482.6|7467.6|7482.2|7467.2|7482.6|7467.6|7482|7467|23
1626159300000|2021-07-13 06:55:00|7482.1|7467.1|7482.8|7467.8|7482.8|7467.8|7482.1|7467.1|71
1626159600000|2021-07-13 07:00:00|7482.7|7467.7|7482.4|7467.4|7483.3|7468.3|7481.7|7466.7|64
1626159900000|2021-07-13 07:05:00|7482.6|7467.6|7482.5|7467.5|7483.5|7468.5|7481.3|7466.3|87
1626160200000|2021-07-13 07:10:00|7482.4|7467.4|7482.9|7467.9|7483.1|7468.1|7482.4|7467.4|48
1626160500000|2021-07-13 07:15:00|7483|7468|7482.5|7467.5|7483.1|7468.1|7482|7467|52
1626160800000|2021-07-13 07:20:00|7482.4|7467.4|7482.1|7467.1|7482.8|7467.8|7480.8|7465.8|33
1626161100000|2021-07-13 07:25:00|7482.2|7467.2|7481.6|7466.6|7482.8|7467.8|7481.6|7466.6|65
1626161400000|2021-07-13 07:30:00|7481.9|7466.9|7482|7467|7482.8|7467.8|7481.2|7466.2|53
1626161700000|2021-07-13 07:35:00|7481.8|7466.8|7482|7467|7482.2|7467.2|7481.3|7466.3|35
1626162000000|2021-07-13 07:40:00|7482.2|7467.2|7482.8|7467.8|7482.8|7467.8|7481.7|7466.7|31
1626162300000|2021-07-13 07:45:00|7482.7|7467.7|7483.5|7468.5|7484.8|7469.8|7482.6|7467.6|78
1626162600000|2021-07-13 07:50:00|7483.6|7468.6|7484.7|7469.7|7484.8|7469.8|7483.2|7468.2|59
1626162900000|2021-07-13 07:55:00|7484.6|7469.6|7486.1|7471.1|7486.2|7471.2|7484.5|7469.5|55
1626163200000|2021-07-13 08:00:00|7486.3|7471.3|7484.8|7469.8|7486.3|7471.3|7484.6|7469.6|61
1626163500000|2021-07-13 08:05:00|7484.7|7469.7|7485.3|7470.3|7485.8|7470.8|7484.5|7469.5|66
1626163800000|2021-07-13 08:10:00|7485.1|7470.1|7484.3|7469.3|7485.1|7470.1|7484|7469|53
1626164100000|2021-07-13 08:15:00|7484.4|7469.4|7484.3|7469.3|7484.7|7469.7|7484.1|7469.1|49
1626164400000|2021-07-13 08:20:00|7484.5|7469.5|7484.7|7469.7|7484.9|7469.9|7484.4|7469.4|56
1626164700000|2021-07-13 08:25:00|7484.6|7469.6|7484.8|7469.8|7484.9|7469.9|7484.6|7469.6|23
1626165000000|2021-07-13 08:30:00|7484.6|7469.6|7484.6|7469.6|7484.8|7469.8|7483.8|7468.8|27
1626165300000|2021-07-13 08:35:00|7484.7|7469.7|7484.4|7469.4|7484.7|7469.7|7484.3|7469.3|27
1626165600000|2021-07-13 08:40:00|7484.3|7469.3|7483.7|7468.7|7484.3|7469.3|7483.7|7468.7|12
1626165900000|2021-07-13 08:45:00|7483.3|7468.3|7483.3|7468.3|7483.3|7468.3|7483.3|7468.3|1
1626166200000|2021-07-13 08:50:00|7483.2|7468.2|7483.3|7468.3|7483.4|7468.4|7482.9|7467.9|15
1626166500000|2021-07-13 08:55:00|7483.1|7468.1|7483.1|7468.1|7483.4|7468.4|7482.8|7467.8|16
1626166800000|2021-07-13 09:00:00|7482.8|7467.8|7482.2|7467.2|7483.1|7468.1|7481.7|7466.7|41
1626167100000|2021-07-13 09:05:00|7482.3|7467.3|7482.3|7467.3|7482.8|7467.8|7482.3|7467.3|33
1626167400000|2021-07-13 09:10:00|7482.4|7467.4|7484.1|7469.1|7484.1|7469.1|7481.7|7466.7|49
1626167700000|2021-07-13 09:15:00|7484.2|7469.2|7484.8|7469.8|7484.8|7469.8|7483.8|7468.8|36
1626168000000|2021-07-13 09:20:00|7484.9|7469.9|7484.8|7469.8|7485.1|7470.1|7484.6|7469.6|21
1626168300000|2021-07-13 09:25:00|7484.9|7469.9|7485|7470|7485.7|7470.7|7484.8|7469.8|27
1626168600000|2021-07-13 09:30:00|7485.2|7470.2|7484.4|7469.4|7485.2|7470.2|7484|7469|17
1626168900000|2021-07-13 09:35:00|7484.3|7469.3|7483.8|7468.8|7484.3|7469.3|7483.4|7468.4|46
1626169200000|2021-07-13 09:40:00|7483.7|7468.7|7485.3|7470.3|7485.7|7470.7|7483.3|7468.3|40
1626169500000|2021-07-13 09:45:00|7485.2|7470.2|7483.4|7468.4|7485.7|7470.7|7483.3|7468.3|43
1626169800000|2021-07-13 09:50:00|7483.5|7468.5|7483.6|7468.6|7484.1|7469.1|7483.3|7468.3|34
1626170100000|2021-07-13 09:55:00|7483.5|7468.5|7484.1|7469.1|7484.5|7469.5|7483.3|7468.3|44
1626170400000|2021-07-13 10:00:00|7483.9|7468.9|7483.1|7468.1|7484.1|7469.1|7482.3|7467.3|62
1626170700000|2021-07-13 10:05:00|7483.2|7468.2|7483.1|7468.1|7483.3|7468.3|7483.1|7468.1|8
1626171000000|2021-07-13 10:10:00|7483.3|7468.3|7482.8|7467.8|7483.3|7468.3|7482.7|7467.7|8
1626171300000|2021-07-13 10:15:00|7482.7|7467.7|7483.1|7468.1|7483.1|7468.1|7482.7|7467.7|7
1626171600000|2021-07-13 10:20:00|7482.7|7467.7|7482.1|7467.1|7483|7468|7482.1|7467.1|21
1626171900000|2021-07-13 10:25:00|7482.2|7467.2|7482.8|7467.8|7482.8|7467.8|7482|7467|23
1626172200000|2021-07-13 10:30:00|7482.7|7467.7|7482.4|7467.4|7482.8|7467.8|7481.8|7466.8|13
1626172500000|2021-07-13 10:35:00|7482.1|7467.1|7482.8|7467.8|7483.1|7468.1|7481.3|7466.3|38
1626172800000|2021-07-13 10:40:00|7482.9|7467.9|7482.3|7467.3|7483.1|7468.1|7482.3|7467.3|21
1626173100000|2021-07-13 10:45:00|7482.2|7467.2|7483|7468|7483.1|7468.1|7481.5|7466.5|53
1626173400000|2021-07-13 10:50:00|7482.8|7467.8|7482.7|7467.7|7483|7468|7482.4|7467.4|20
1626173700000|2021-07-13 10:55:00|7482.6|7467.6|7482.8|7467.8|7482.9|7467.9|7482.6|7467.6|30
1626174000000|2021-07-13 11:00:00|7483|7468|7483|7468|7483|7468|7482.7|7467.7|22
1626174300000|2021-07-13 11:05:00|7483.2|7468.2|7485.1|7470.1|7485.1|7470.1|7483.2|7468.2|14
1626174900000|2021-07-13 11:15:00|7485|7470|7484.9|7469.9|7485.1|7470.1|7484.8|7469.8|14
1626175200000|2021-07-13 11:20:00|7485|7470|7484.9|7469.9|7485|7470|7484.8|7469.8|10
1626175500000|2021-07-13 11:25:00|7485|7470|7485.9|7470.9|7486|7471|7484.4|7469.4|37
1626175800000|2021-07-13 11:30:00|7486|7471|7486.9|7471.9|7487|7472|7485.9|7470.9|11
1626176100000|2021-07-13 11:35:00|7487|7472|7489.8|7474.8|7490|7475|7487|7472|55
1626176400000|2021-07-13 11:40:00|7489.6|7474.6|7487.9|7472.9|7489.6|7474.6|7487.5|7472.5|32
1626176700000|2021-07-13 11:45:00|7487.7|7472.7|7489.4|7474.4|7489.4|7474.4|7486.7|7471.7|37
1626177000000|2021-07-13 11:50:00|7489.3|7474.3|7488.4|7473.4|7489.6|7474.6|7488.4|7473.4|27
1626177300000|2021-07-13 11:55:00|7488.6|7473.6|7489.7|7474.7|7489.8|7474.8|7488.1|7473.1|36
1626177600000|2021-07-13 12:00:00|7490.3|7475.3|7490.4|7475.4|7490.7|7475.7|7490.3|7475.3|10
1626177900000|2021-07-13 12:05:00|7490.2|7475.2|7490|7475|7490.3|7475.3|7488.9|7473.9|15
1626178500000|2021-07-13 12:15:00|7490.8|7475.8|7496.1|7471.1|7497.9|7477.6|7490.3|7471.1|29
1626178800000|2021-07-13 12:20:00|7496|7471|7488.8|7473.8|7496|7476|7488.8|7471|22
1626179100000|2021-07-13 12:25:00|7488.7|7473.7|7492.7|7467.7|7492.8|7473.8|7487.9|7467.7|38
1626179400000|2021-07-13 12:30:00|7494.2|7469.2|7496.2|7481.2|7502.6|7483.6|7494.2|7469.2|166
1626179700000|2021-07-13 12:35:00|7496.4|7481.4|7500.6|7475.6|7501.6|7481.9|7494.9|7475.6|105
1626180000000|2021-07-13 12:40:00|7500.5|7475.5|7499.6|7474.6|7500.5|7475.5|7496.9|7471.9|54
1626180300000|2021-07-13 12:45:00|7499.4|7474.4|7502|7477|7502.6|7477.6|7499.1|7474.1|41
1626180600000|2021-07-13 12:50:00|7501.8|7476.8|7506.1|7481.1|7506.4|7481.4|7501.8|7476.8|32
1626180900000|2021-07-13 12:55:00|7506.2|7481.2|7510.2|7485.2|7510.6|7490.7|7502.2|7481.2|165
1626181200000|2021-07-13 13:00:00|7510.6|7485.6|7507.3|7482.3|7512.2|7488.8|7502.6|7481.9|179
1626181500000|2021-07-13 13:05:00|7507.2|7482.2|7506.4|7481.4|7508.9|7483.9|7505.7|7480.7|70
1626181800000|2021-07-13 13:10:00|7506.5|7481.5|7503.9|7478.9|7507.7|7482.7|7502.8|7477.8|107
1626182100000|2021-07-13 13:15:00|7503.7|7478.7|7505.2|7480.2|7505.2|7480.2|7502.9|7477.9|98
1626182400000|2021-07-13 13:20:00|7505.1|7480.1|7504.1|7479.1|7507.4|7483.4|7498.4|7478.7|136
1626182700000|2021-07-13 13:25:00|7504.3|7479.3|7498.6|7483.6|7506.3|7484.7|7498.4|7478.9|144
1626183000000|2021-07-13 13:30:00|7505.2|7480.2|7500.5|7475.5|7505.8|7484.4|7498.8|7475.2|97
1626183300000|2021-07-13 13:35:00|7500.6|7475.6|7496.2|7481.2|7500.9|7481.2|7495.6|7475.1|84
1626183600000|2021-07-13 13:40:00|7495.9|7480.9|7503.2|7478.2|7504.1|7484.7|7495.7|7478|68
1626183900000|2021-07-13 13:45:00|7503.1|7478.1|7499.8|7474.8|7503.5|7482.6|7497.4|7474|99
1626184200000|2021-07-13 13:50:00|7500.1|7475.1|7494.3|7479.3|7500.2|7479.3|7493.7|7472.4|69
1626184500000|2021-07-13 13:55:00|7494.4|7479.4|7493.5|7478.5|7494.5|7479.5|7491.5|7476.5|69
1626184800000|2021-07-13 14:00:00|7493.7|7478.7|7498.9|7473.9|7500.9|7479.3|7493.7|7473.6|75
1626185100000|2021-07-13 14:05:00|7498.8|7473.8|7498.3|7473.3|7499.2|7474.2|7498.3|7473.3|46
1626185400000|2021-07-13 14:10:00|7498.2|7473.2|7498.5|7473.5|7498.7|7473.7|7497.5|7472.5|59
1626185700000|2021-07-13 14:15:00|7498.4|7473.4|7492|7477|7499.6|7480|7492|7473.4|56
1626186000000|2021-07-13 14:20:00|7491.9|7476.9|7489.7|7474.7|7496.1|7477.3|7489.6|7470.4|45
1626186300000|2021-07-13 14:25:00|7489.6|7474.6|7487.8|7472.8|7489.7|7474.7|7487.7|7472.7|33
1626186600000|2021-07-13 14:30:00|7487.6|7472.6|7488.4|7473.4|7488.7|7473.7|7487.6|7472.6|13
1626186900000|2021-07-13 14:35:00|7488.3|7473.3|7488.2|7473.2|7494.3|7474|7488.1|7468.7|25
1626187200000|2021-07-13 14:40:00|7488.3|7473.3|7493.9|7468.9|7494.1|7474.1|7488.3|7468.8|17
1626187500000|2021-07-13 14:45:00|7494|7469|7491.2|7476.2|7496.1|7476.2|7490.6|7468.7|46
1626187800000|2021-07-13 14:50:00|7495.4|7470.4|7491.4|7476.4|7495.4|7476.5|7491.2|7470.4|14
1626188100000|2021-07-13 14:55:00|7491.3|7476.3|7490.4|7475.4|7491.6|7476.6|7490.3|7475.3|80
1626188400000|2021-07-13 15:00:00|7490.5|7475.5|7489.2|7474.2|7495.5|7475.9|7489|7469.1|59
1626188700000|2021-07-13 15:05:00|7489.1|7474.1|7489.8|7474.8|7489.9|7474.9|7489.1|7474.1|15
1626189000000|2021-07-13 15:10:00|7489.9|7474.9|7495.4|7470.4|7495.5|7475.5|7489.5|7469.7|23
1626189300000|2021-07-13 15:15:00|7495.5|7470.5|7495.8|7470.8|7496.2|7471.2|7495.5|7470.5|80
1626189600000|2021-07-13 15:20:00|7496|7471|7495.2|7470.2|7496|7471|7495.1|7470.1|56
1626189900000|2021-07-13 15:25:00|7495.1|7470.1|7494.8|7469.8|7495.2|7470.2|7494.8|7469.8|14
1626190200000|2021-07-13 15:30:00|7494.7|7469.7|7494.6|7469.6|7494.7|7469.7|7494.4|7469.4|59
1626190500000|2021-07-13 15:35:00|7494.7|7469.7|7488.6|7473.6|7494.7|7473.6|7488.6|7469.2|40
1626190800000|2021-07-13 15:40:00|7488.5|7473.5|7493.9|7468.9|7494.3|7473.5|7488.5|7468.9|11
1626191100000|2021-07-13 15:45:00|7493.7|7468.7|7493.7|7468.7|7493.9|7468.9|7493.7|7468.7|15
1626191400000|2021-07-13 15:50:00|7493.6|7468.6|7493.8|7468.8|7493.8|7468.8|7493.5|7468.5|23
1626191700000|2021-07-13 15:55:00|7493.7|7468.7|7488.1|7473.1|7493.9|7473.1|7488.1|7468|34
1626192600000|2021-07-13 16:10:00|7487.8|7472.8|7487.8|7472.8|7487.9|7472.9|7487.8|7472.8|7
1626193200000|2021-07-13 16:20:00|7488|7473|7488.3|7473.3|7488.4|7473.4|7488|7473|13
1626193500000|2021-07-13 16:25:00|7488.4|7473.4|7488.5|7473.5|7488.6|7473.6|7488.4|7473.4|12
1626193800000|2021-07-13 16:30:00|7488.6|7473.6|7488.5|7473.5|7488.6|7473.6|7488.4|7473.4|16
1626194100000|2021-07-13 16:35:00|7488.6|7473.6|7488.9|7473.9|7488.9|7473.9|7488.6|7473.6|34
1626194400000|2021-07-13 16:40:00|7488.8|7473.8|7488.9|7473.9|7488.9|7473.9|7488.8|7473.8|68
1626194700000|2021-07-13 16:45:00|7488.8|7473.8|7488.7|7473.7|7488.9|7473.9|7488.6|7473.6|26
1626195000000|2021-07-13 16:50:00|7488.8|7473.8|7489.6|7474.6|7489.6|7474.6|7488.7|7473.7|40
1626195300000|2021-07-13 16:55:00|7489.7|7474.7|7496.3|7471.3|7497.7|7476.3|7489.2|7469.4|31
1626195600000|2021-07-13 17:00:00|7495.1|7470.1|7497.4|7472.4|7497.8|7472.8|7495.1|7470.1|102
1626195900000|2021-07-13 17:05:00|7496.3|7471.3|7499.6|7474.6|7499.6|7474.6|7496.3|7471.3|114
1626196200000|2021-07-13 17:10:00|7495.1|7470.1|7500.8|7475.8|7501|7476.7|7490.6|7470.1|109
1626196500000|2021-07-13 17:15:00|7499.3|7474.3|7500.6|7475.6|7502|7480.1|7495.1|7473.3|116
1626196800000|2021-07-13 17:20:00|7502|7477|7500.4|7475.4|7502|7477|7500.1|7475.1|33
1626197100000|2021-07-13 17:25:00|7500.5|7475.5|7501|7476|7501|7476|7500.4|7475.4|57
1626197400000|2021-07-13 17:30:00|7496.1|7481.1|7495.5|7480.5|7496.4|7481.4|7495.3|7480.3|28
1626197700000|2021-07-13 17:35:00|7495.6|7480.6|7495.6|7480.6|7495.8|7480.8|7495.5|7480.5|17
1626198000000|2021-07-13 17:40:00|7495.4|7480.4|7500.6|7475.6|7501.7|7480.4|7495.3|7474.8|47
1626198300000|2021-07-13 17:45:00|7500.7|7475.7|7501.6|7476.6|7502|7482|7496.5|7475.5|117
1626198600000|2021-07-13 17:50:00|7501.7|7476.7|7504|7479|7504|7483.7|7497.1|7476.6|66
1626198900000|2021-07-13 17:55:00|7504.1|7479.1|7503.1|7478.1|7507.6|7484.1|7498.9|7477.2|103
1626199200000|2021-07-13 18:00:00|7503.2|7478.2|7504.8|7479.8|7504.8|7484.6|7499.6|7478.1|25
1626199500000|2021-07-13 18:05:00|7504.6|7479.6|7505.1|7480.1|7505.1|7486|7500.4|7479.6|12
1626199800000|2021-07-13 18:10:00|7500.1|7485.1|7500|7485|7500.1|7485.1|7500|7485|30
1626200100000|2021-07-13 18:15:00|7500.1|7485.1|7499.4|7484.4|7500.1|7485.1|7499.4|7484.4|42
1626200400000|2021-07-13 18:20:00|7499.3|7484.3|7499.5|7484.5|7499.5|7484.5|7499.2|7484.2|5
1626200700000|2021-07-13 18:25:00|7499.3|7484.3|7499.3|7484.3|7499.3|7484.3|7499.2|7484.2|9
1626201000000|2021-07-13 18:30:00|7498.9|7483.9|7499|7484|7499.1|7484.1|7498.8|7483.8|6
1626201900000|2021-07-13 18:45:00|7503.9|7478.9|7504.1|7479.1|7504.1|7479.1|7503.9|7478.9|2
1626202500000|2021-07-13 18:55:00|7504.6|7479.6|7505|7480|7505.1|7480.1|7503.9|7478.9|19
1626202800000|2021-07-13 19:00:00|7505.1|7480.1|7505.6|7480.6|7505.6|7480.6|7504.9|7479.9|9
1626203100000|2021-07-13 19:05:00|7505.5|7480.5|7506.2|7481.2|7506.2|7481.2|7505.4|7480.4|15
1626203400000|2021-07-13 19:10:00|7506.3|7481.3|7506.2|7481.2|7506.3|7481.3|7506.2|7481.2|4
1626203700000|2021-07-13 19:15:00|7501|7486|7505.8|7480.8|7505.8|7486|7500.9|7480.4|6
1626204000000|2021-07-13 19:20:00|7505.7|7480.7|7505.7|7480.7|7505.7|7480.7|7505.7|7480.7|1
1626204600000|2021-07-13 19:30:00|7506|7481|7505.7|7480.7|7506|7481|7505.7|7480.7|2
1626204900000|2021-07-13 19:35:00|7505.6|7480.6|7500.3|7485.3|7505.6|7485.3|7500.3|7480.6|2
1626205200000|2021-07-13 19:40:00|7500.2|7485.2|7500.3|7485.3|7500.3|7485.3|7500.2|7485.2|4
1626205800000|2021-07-13 19:50:00|7500.2|7485.2|7500|7485|7504.9|7485.3|7499.9|7479.1|10
1626206100000|2021-07-13 19:55:00|7500.3|7485.3|7500.3|7485.3|7500.3|7485.3|7500.2|7485.2|5
1626226200000|2021-07-14 01:30:00|7501.1|7476.1|7501.1|7476.1|7501.1|7476.1|7501.1|7476.1|1
1626227700000|2021-07-14 01:55:00|7503.5|7478.5|7503|7478|7503.5|7478.5|7503|7478|8
1626228000000|2021-07-14 02:00:00|7503.5|7478.5|7503|7478|7503.5|7478.5|7503|7478|2
1626228600000|2021-07-14 02:10:00|7503.1|7478.1|7502|7477|7503.3|7478.3|7502|7477|7
1626228900000|2021-07-14 02:15:00|7503.6|7478.6|7503.5|7478.5|7503.6|7478.6|7502.1|7477.1|3
1626229200000|2021-07-14 02:20:00|7501.5|7476.5|7501.2|7476.2|7501.6|7476.6|7501.1|7476.1|9
1626230100000|2021-07-14 02:35:00|7501.1|7476.1|7501.1|7476.1|7501.1|7476.1|7501.1|7476.1|1
1626230400000|2021-07-14 02:40:00|7501.5|7476.5|7501.8|7476.8|7501.8|7476.8|7501.5|7476.5|4
1626230700000|2021-07-14 02:45:00|7501.9|7476.9|7501.9|7476.9|7501.9|7476.9|7501.9|7476.9|1
1626231300000|2021-07-14 02:55:00|7501.8|7476.8|7501.9|7476.9|7502.1|7477.1|7501.8|7476.8|5
1626231600000|2021-07-14 03:00:00|7502|7477|7501.3|7476.3|7502|7477|7501.3|7476.3|13
1626231900000|2021-07-14 03:05:00|7501.4|7476.4|7493.4|7478.4|7501.4|7478.4|7493.3|7475.1|29
1626232200000|2021-07-14 03:10:00|7493.1|7478.1|7499|7474|7499|7478.5|7493.1|7473.6|12
1626232500000|2021-07-14 03:15:00|7498.9|7473.9|7498.8|7473.8|7498.9|7473.9|7498.6|7473.6|4
1626232800000|2021-07-14 03:20:00|7498.6|7473.6|7498.5|7473.5|7499|7474|7497.5|7472.5|29
1626233100000|2021-07-14 03:25:00|7498.4|7473.4|7498.5|7473.5|7498.6|7473.6|7498.4|7473.4|4
1626233400000|2021-07-14 03:30:00|7498.7|7473.7|7500.9|7475.9|7502.6|7477.6|7498.7|7473.7|214
1626233700000|2021-07-14 03:35:00|7496.8|7481.8|7493.1|7478.1|7501.2|7481.8|7492.3|7473|39
1626234000000|2021-07-14 03:40:00|7493.5|7478.5|7493.9|7478.9|7493.9|7478.9|7493.2|7478.2|27
1626234300000|2021-07-14 03:45:00|7493.8|7478.8|7492.2|7477.2|7493.8|7478.8|7491.9|7476.9|35
1626234600000|2021-07-14 03:50:00|7492|7477|7492.7|7477.7|7493|7478|7492|7477|22
1626234900000|2021-07-14 03:55:00|7492.6|7477.6|7492.6|7477.6|7492.7|7477.7|7492.6|7477.6|3
1626235200000|2021-07-14 04:00:00|7492.7|7477.7|7492.5|7477.5|7494|7479|7492.5|7477.5|40
1626235500000|2021-07-14 04:05:00|7492.3|7477.3|7492.5|7477.5|7492.9|7477.9|7492.2|7477.2|13
1626235800000|2021-07-14 04:10:00|7492.4|7477.4|7492.4|7477.4|7492.5|7477.5|7490.7|7475.7|39
1626236100000|2021-07-14 04:15:00|7492.2|7477.2|7492.9|7477.9|7493|7478|7492.2|7477.2|40
1626236400000|2021-07-14 04:20:00|7492.8|7477.8|7492|7477|7492.8|7477.8|7490.3|7475.3|46
1626236700000|2021-07-14 04:25:00|7491.9|7476.9|7492.7|7477.7|7493.4|7478.4|7491.9|7476.9|28
1626237000000|2021-07-14 04:30:00|7492.8|7477.8|7495.8|7480.8|7496|7481|7491.8|7476.8|112
1626237300000|2021-07-14 04:35:00|7495.5|7480.5|7495.3|7480.3|7497.1|7482.1|7494.7|7479.7|123
1626237600000|2021-07-14 04:40:00|7495.4|7480.4|7496|7481|7496.3|7481.3|7495.3|7480.3|29
1626237900000|2021-07-14 04:45:00|7496.1|7481.1|7493|7478|7496.1|7481.1|7493|7478|69
1626238200000|2021-07-14 04:50:00|7493.6|7478.6|7491|7476|7494.1|7479.1|7490.3|7475.3|104
1626238500000|2021-07-14 04:55:00|7490.9|7475.9|7490.3|7475.3|7490.9|7475.9|7489.1|7474.1|83
1626238800000|2021-07-14 05:00:00|7490.2|7475.2|7489.2|7474.2|7490.8|7475.8|7488.1|7473.1|77
1626239100000|2021-07-14 05:05:00|7489|7474|7489|7474|7489.7|7474.7|7487.7|7472.7|75
1626239400000|2021-07-14 05:10:00|7488.9|7473.9|7489.2|7474.2|7489.5|7474.5|7488.7|7473.7|47
1626239700000|2021-07-14 05:15:00|7489.1|7474.1|7491.3|7476.3|7491.3|7476.3|7489.1|7474.1|49
1626240000000|2021-07-14 05:20:00|7491.2|7476.2|7490.8|7475.8|7491.5|7476.5|7490.4|7475.4|55
1626240300000|2021-07-14 05:25:00|7491.1|7476.1|7490.9|7475.9|7491.1|7476.1|7490.6|7475.6|38
1626240600000|2021-07-14 05:30:00|7491|7476|7491.3|7476.3|7492|7477|7490.7|7475.7|35
1626240900000|2021-07-14 05:35:00|7491.1|7476.1|7490.6|7475.6|7491.1|7476.1|7489.5|7474.5|68
1626241200000|2021-07-14 05:40:00|7490.7|7475.7|7491.3|7476.3|7492.5|7477.5|7490.2|7475.2|84
1626241500000|2021-07-14 05:45:00|7491.1|7476.1|7491.1|7476.1|7491.6|7476.6|7491.1|7476.1|10
1626241800000|2021-07-14 05:50:00|7491.3|7476.3|7489.9|7474.9|7491.3|7476.3|7489.4|7474.4|36
1626242100000|2021-07-14 05:55:00|7489.8|7474.8|7489.9|7474.9|7490.2|7475.2|7489.4|7474.4|29
1626242400000|2021-07-14 06:00:00|7489.7|7474.7|7490.3|7475.3|7490.4|7475.4|7489.4|7474.4|30
1626242700000|2021-07-14 06:05:00|7490.2|7475.2|7490.8|7475.8|7490.9|7475.9|7488.5|7473.5|55
1626243000000|2021-07-14 06:10:00|7491|7476|7493.4|7478.4|7493.5|7478.5|7490.3|7475.3|100
1626243300000|2021-07-14 06:15:00|7493.3|7478.3|7493.6|7478.6|7493.8|7478.8|7492.4|7477.4|60
1626243600000|2021-07-14 06:20:00|7493.7|7478.7|7492.5|7477.5|7494.9|7479.9|7492.3|7477.3|64
1626243900000|2021-07-14 06:25:00|7492.6|7477.6|7492.1|7477.1|7492.6|7477.6|7491.3|7476.3|61
1626244200000|2021-07-14 06:30:00|7492|7477|7491.2|7476.2|7492|7477|7490.5|7475.5|69
1626244500000|2021-07-14 06:35:00|7491.1|7476.1|7491.9|7476.9|7492.6|7477.6|7490.7|7475.7|69
1626244800000|2021-07-14 06:40:00|7491.8|7476.8|7492.5|7477.5|7492.7|7477.7|7491.7|7476.7|41
1626245100000|2021-07-14 06:45:00|7492.4|7477.4|7492.9|7477.9|7493.2|7478.2|7491.3|7476.3|100
1626245400000|2021-07-14 06:50:00|7493|7478|7492.9|7477.9|7493.2|7478.2|7492.3|7477.3|64
1626245700000|2021-07-14 06:55:00|7493|7478|7493.6|7478.6|7493.6|7478.6|7492.6|7477.6|76
1626246000000|2021-07-14 07:00:00|7493.7|7478.7|7492.7|7477.7|7494|7479|7492.7|7477.7|70
1626246300000|2021-07-14 07:05:00|7492.8|7477.8|7493.5|7478.5|7493.8|7478.8|7492.3|7477.3|65
1626246600000|2021-07-14 07:10:00|7493.6|7478.6|7493.1|7478.1|7494|7479|7493|7478|76
1626246900000|2021-07-14 07:15:00|7493|7478|7491.8|7476.8|7493.5|7478.5|7491.8|7476.8|53
1626247200000|2021-07-14 07:20:00|7491.6|7476.6|7492.3|7477.3|7492.8|7477.8|7491.5|7476.5|66
1626247500000|2021-07-14 07:25:00|7492.2|7477.2|7491.3|7476.3|7492.3|7477.3|7491.1|7476.1|49
1626247800000|2021-07-14 07:30:00|7491.2|7476.2|7491.5|7476.5|7492.1|7477.1|7490.8|7475.8|56
1626248100000|2021-07-14 07:35:00|7491.2|7476.2|7490.7|7475.7|7491.8|7476.8|7490.5|7475.5|64
1626248400000|2021-07-14 07:40:00|7490.8|7475.8|7491.2|7476.2|7491.2|7476.2|7490.2|7475.2|35
1626248700000|2021-07-14 07:45:00|7491.3|7476.3|7492.6|7477.6|7492.8|7477.8|7491.3|7476.3|71
1626249000000|2021-07-14 07:50:00|7492.7|7477.7|7493.3|7478.3|7493.7|7478.7|7492.7|7477.7|32
1626249300000|2021-07-14 07:55:00|7493.2|7478.2|7493.5|7478.5|7493.5|7478.5|7492.5|7477.5|27
1626249600000|2021-07-14 08:00:00|7493.7|7478.7|7493.6|7478.6|7494.4|7479.4|7493.6|7478.6|28
1626249900000|2021-07-14 08:05:00|7493.5|7478.5|7493|7478|7494.3|7479.3|7493|7478|33
1626250200000|2021-07-14 08:10:00|7492.9|7477.9|7493.7|7478.7|7493.7|7478.7|7492.9|7477.9|38
1626250500000|2021-07-14 08:15:00|7493.8|7478.8|7493.7|7478.7|7494.2|7479.2|7493.3|7478.3|22
1626250800000|2021-07-14 08:20:00|7493.6|7478.6|7494.6|7479.6|7495.1|7480.1|7493.3|7478.3|43
1626251100000|2021-07-14 08:25:00|7494.5|7479.5|7494.1|7479.1|7495.2|7480.2|7494.1|7479.1|43
1626251400000|2021-07-14 08:30:00|7494|7479|7493.8|7478.8|7494.7|7479.7|7493.4|7478.4|61
1626251700000|2021-07-14 08:35:00|7493.9|7478.9|7494.7|7479.7|7494.8|7479.8|7493.9|7478.9|36
1626252000000|2021-07-14 08:40:00|7494.8|7479.8|7494.1|7479.1|7495.1|7480.1|7494|7479|29
1626252300000|2021-07-14 08:45:00|7494.3|7479.3|7496.3|7481.3|7496.9|7481.9|7494.3|7479.3|70
1626252600000|2021-07-14 08:50:00|7496.2|7481.2|7497.1|7482.1|7497.7|7482.7|7496.2|7481.2|53
1626252900000|2021-07-14 08:55:00|7497.2|7482.2|7498.3|7483.3|7499.1|7484.1|7497.2|7482.2|57
1626253200000|2021-07-14 09:00:00|7498.4|7483.4|7497.7|7482.7|7498.8|7483.8|7497.3|7482.3|37
1626253500000|2021-07-14 09:05:00|7497.3|7482.3|7498.9|7483.9|7499|7484|7497.3|7482.3|66
1626253800000|2021-07-14 09:10:00|7498.7|7483.7|7498.7|7483.7|7499|7484|7497.9|7482.9|74
1626254100000|2021-07-14 09:15:00|7498.8|7483.8|7498.7|7483.7|7498.8|7483.8|7498.1|7483.1|34
1626254400000|2021-07-14 09:20:00|7498.8|7483.8|7498.8|7483.8|7499.1|7484.1|7498.2|7483.2|34
1626254700000|2021-07-14 09:25:00|7498.6|7483.6|7499.5|7484.5|7500.6|7485.6|7498.4|7483.4|52
1626255000000|2021-07-14 09:30:00|7499.7|7484.7|7499.5|7484.5|7499.8|7484.8|7498.7|7483.7|55
1626255300000|2021-07-14 09:35:00|7499.2|7484.2|7499.1|7484.1|7499.7|7484.7|7498.8|7483.8|40
1626255600000|2021-07-14 09:40:00|7499|7484|7498.9|7483.9|7499.7|7484.7|7498.7|7483.7|40
1626255900000|2021-07-14 09:45:00|7499|7484|7497.6|7482.6|7499.5|7484.5|7497.3|7482.3|36
1626256200000|2021-07-14 09:50:00|7497.5|7482.5|7495.5|7480.5|7497.8|7482.8|7494.9|7479.9|131
1626256500000|2021-07-14 09:55:00|7495.6|7480.6|7494.3|7479.3|7495.8|7480.8|7494.3|7479.3|46
1626256800000|2021-07-14 10:00:00|7494.1|7479.1|7493.8|7478.8|7494.8|7479.8|7492.5|7477.5|81
1626257100000|2021-07-14 10:05:00|7493.7|7478.7|7493.4|7478.4|7493.8|7478.8|7492.9|7477.9|55
1626257400000|2021-07-14 10:10:00|7493.5|7478.5|7492.4|7477.4|7494.8|7479.8|7492.4|7477.4|39
1626257700000|2021-07-14 10:15:00|7492.5|7477.5|7493.3|7478.3|7493.3|7478.3|7492.5|7477.5|24
1626258000000|2021-07-14 10:20:00|7493.2|7478.2|7492.9|7477.9|7493.2|7478.2|7492.3|7477.3|18
1626258300000|2021-07-14 10:25:00|7493|7478|7492.4|7477.4|7493.5|7478.5|7492.3|7477.3|33
1626258600000|2021-07-14 10:30:00|7492.3|7477.3|7491.4|7476.4|7492.3|7477.3|7491.1|7476.1|59
1626258900000|2021-07-14 10:35:00|7491.3|7476.3|7490.6|7475.6|7491.8|7476.8|7490.4|7475.4|79
1626259200000|2021-07-14 10:40:00|7490.8|7475.8|7490|7475|7490.8|7475.8|7489.3|7474.3|71
1626259500000|2021-07-14 10:45:00|7489.9|7474.9|7489.5|7474.5|7490|7475|7488.9|7473.9|37
1626259800000|2021-07-14 10:50:00|7489.6|7474.6|7490.2|7475.2|7490.2|7475.2|7489.6|7474.6|7
1626260100000|2021-07-14 10:55:00|7489.6|7474.6|7490.1|7475.1|7490.1|7475.1|7489.3|7474.3|15
1626260400000|2021-07-14 11:00:00|7490|7475|7490.1|7475.1|7490.1|7475.1|7489.6|7474.6|26
1626260700000|2021-07-14 11:05:00|7490|7475|7489.8|7474.8|7490|7475|7489.6|7474.6|68
1626261000000|2021-07-14 11:10:00|7489.7|7474.7|7489.3|7474.3|7489.8|7474.8|7489.1|7474.1|20
1626261300000|2021-07-14 11:15:00|7489.1|7474.1|7489.4|7474.4|7489.5|7474.5|7489.1|7474.1|36
1626261600000|2021-07-14 11:20:00|7489.5|7474.5|7488.7|7473.7|7489.9|7474.9|7488.7|7473.7|90
1626261900000|2021-07-14 11:25:00|7488.8|7473.8|7489.5|7474.5|7489.6|7474.6|7488.7|7473.7|39
1626262200000|2021-07-14 11:30:00|7489.4|7474.4|7489.3|7474.3|7489.4|7474.4|7489.2|7474.2|3
1626262800000|2021-07-14 11:40:00|7489.4|7474.4|7489.8|7474.8|7489.8|7474.8|7489.4|7474.4|5
1626263100000|2021-07-14 11:45:00|7489.7|7474.7|7489.6|7474.6|7489.7|7474.7|7489.6|7474.6|4
1626263400000|2021-07-14 11:50:00|7489.4|7474.4|7489.4|7474.4|7489.7|7474.7|7488.9|7473.9|40
1626263700000|2021-07-14 11:55:00|7489.3|7474.3|7488.9|7473.9|7489.4|7474.4|7488.6|7473.6|19
1626264000000|2021-07-14 12:00:00|7488.7|7473.7|7487|7472|7488.8|7473.8|7487|7472|51
1626264300000|2021-07-14 12:05:00|7486.8|7471.8|7484.9|7469.9|7486.8|7471.8|7484.2|7469.2|62
1626264600000|2021-07-14 12:10:00|7485|7470|7485|7470|7485.4|7470.4|7484.8|7469.8|57
1626264900000|2021-07-14 12:15:00|7484.2|7469.2|7484.7|7469.7|7484.7|7469.7|7483.9|7468.9|28
1626265200000|2021-07-14 12:20:00|7484.9|7469.9|7485|7470|7485|7470|7484.9|7469.9|2
1626265500000|2021-07-14 12:25:00|7484.9|7469.9|7484.6|7469.6|7484.9|7469.9|7484.3|7469.3|11
1626265800000|2021-07-14 12:30:00|7484.5|7469.5|7488.5|7463.5|7489.1|7469.5|7482.7|7463.2|107
1626266100000|2021-07-14 12:35:00|7489|7464|7483.6|7468.6|7489.3|7468.7|7481.5|7461|131
1626266400000|2021-07-14 12:40:00|7483.5|7468.5|7483.7|7468.7|7488.8|7468.8|7482.6|7462.8|99
1626266700000|2021-07-14 12:45:00|7483.3|7468.3|7482.5|7467.5|7488.2|7468.6|7482.5|7462.7|62
1626267000000|2021-07-14 12:50:00|7482.6|7467.6|7482.2|7467.2|7488.1|7468.5|7482|7463|30
1626267300000|2021-07-14 12:55:00|7483|7468|7482.5|7467.5|7483.7|7468.7|7482.3|7467.3|26
1626267600000|2021-07-14 13:00:00|7482.6|7467.6|7487.7|7462.7|7488.9|7468.9|7482.4|7462.7|50
1626267900000|2021-07-14 13:05:00|7483.1|7468.1|7482.1|7467.1|7488.1|7468.7|7481.9|7462.3|108
1626268200000|2021-07-14 13:10:00|7482.2|7467.2|7487.5|7462.5|7487.7|7467.6|7482.1|7462.1|64
1626268500000|2021-07-14 13:15:00|7487.3|7462.3|7488|7463|7488|7463|7487.3|7462.3|14
1626268800000|2021-07-14 13:20:00|7487.9|7462.9|7483.8|7468.8|7488.5|7469.4|7483.4|7462.9|24
1626269100000|2021-07-14 13:25:00|7483.3|7468.3|7483.6|7468.6|7483.6|7468.6|7483.2|7468.2|4
1626269400000|2021-07-14 13:30:00|7483.5|7468.5|7483.5|7468.5|7483.6|7468.6|7483.5|7468.5|5
1626269700000|2021-07-14 13:35:00|7483.6|7468.6|7483.9|7468.9|7484.1|7469.1|7483.4|7468.4|22
1626270000000|2021-07-14 13:40:00|7483.8|7468.8|7483.8|7468.8|7483.9|7468.9|7483.8|7468.8|17
1626270300000|2021-07-14 13:45:00|7483.9|7468.9|7483.9|7468.9|7483.9|7468.9|7483.9|7468.9|1
1626270600000|2021-07-14 13:50:00|7484.1|7469.1|7483.7|7468.7|7488.6|7469.1|7483|7462.7|83
1626270900000|2021-07-14 13:55:00|7488|7463|7484|7469|7488.8|7469.1|7483.7|7462.9|73
1626271200000|2021-07-14 14:00:00|7483.7|7468.7|7483.4|7468.4|7488.5|7469.1|7482.8|7461|166
1626271500000|2021-07-14 14:05:00|7487.1|7462.1|7491.1|7466.1|7491.4|7468.6|7483.3|7462.1|49
1626271800000|2021-07-14 14:10:00|7491|7466|7492.2|7467.2|7493|7472.5|7485.7|7465.6|54
1626272100000|2021-07-14 14:15:00|7492.3|7467.3|7492.5|7467.5|7492.8|7467.8|7492.3|7467.3|11
1626272400000|2021-07-14 14:20:00|7492.4|7467.4|7493.2|7468.2|7493.2|7468.2|7492.4|7467.4|14
1626272700000|2021-07-14 14:25:00|7488.1|7473.1|7491.2|7476.2|7495.6|7476.2|7488|7469.3|41
1626273000000|2021-07-14 14:30:00|7491.3|7476.3|7496.3|7471.3|7496.8|7476.6|7490.4|7470.2|53
1626273300000|2021-07-14 14:35:00|7496.2|7471.2|7496.4|7471.4|7498.8|7478|7492.7|7471|44
1626273600000|2021-07-14 14:40:00|7496.3|7471.3|7498|7473|7498.2|7478.3|7493.3|7471|82
1626273900000|2021-07-14 14:45:00|7497.1|7472.1|7497.4|7472.4|7498|7473|7496.2|7471.2|74
1626274200000|2021-07-14 14:50:00|7496.2|7471.2|7491.8|7476.8|7498|7476.9|7490.9|7470.8|91
1626274500000|2021-07-14 14:55:00|7491.7|7476.7|7495.8|7470.8|7496.1|7476.8|7490.8|7470.8|78
1626274800000|2021-07-14 15:00:00|7495.9|7470.9|7491.6|7476.6|7496.1|7476.7|7490.8|7470.8|27
1626275100000|2021-07-14 15:05:00|7491.7|7476.7|7491.2|7476.2|7491.9|7476.9|7491.2|7476.2|30
1626275400000|2021-07-14 15:10:00|7491.5|7476.5|7495.7|7470.7|7496.1|7476.5|7490.9|7470.4|34
1626275700000|2021-07-14 15:15:00|7495.8|7470.8|7495.8|7470.8|7495.9|7470.9|7495.6|7470.6|10
1626276000000|2021-07-14 15:20:00|7495.9|7470.9|7491|7476|7496|7476|7490.8|7470.8|6
1626276600000|2021-07-14 15:30:00|7491.1|7476.1|7491|7476|7491.1|7476.1|7491|7476|12
1626276900000|2021-07-14 15:35:00|7491.1|7476.1|7496.2|7471.2|7496.5|7476.4|7491|7471.2|14
1626277200000|2021-07-14 15:40:00|7496.3|7471.3|7491.3|7476.3|7496.6|7476.4|7491.2|7471.2|57
1626277500000|2021-07-14 15:45:00|7491.2|7476.2|7490.9|7475.9|7491.4|7476.4|7490.9|7475.9|26
1626277800000|2021-07-14 15:50:00|7491.1|7476.1|7491.1|7476.1|7491.2|7476.2|7490.5|7475.5|14
1626278100000|2021-07-14 15:55:00|7491.2|7476.2|7490.3|7475.3|7496.1|7476.2|7490.3|7470.7|11
1626278400000|2021-07-14 16:00:00|7490.2|7475.2|7490.9|7475.9|7491.2|7476.2|7490.2|7475.2|8
1626278700000|2021-07-14 16:05:00|7491|7476|7490.9|7475.9|7491|7476|7490.9|7475.9|4
1626279000000|2021-07-14 16:10:00|7491.2|7476.2|7491|7476|7491.2|7476.2|7490.8|7475.8|8
1626279600000|2021-07-14 16:20:00|7490.3|7475.3|7490.5|7475.5|7495.6|7475.5|7490.3|7470.3|15
1626279900000|2021-07-14 16:25:00|7490.6|7475.6|7490.9|7475.9|7491.2|7476.2|7490.6|7475.6|9
1626280200000|2021-07-14 16:30:00|7490.6|7475.6|7490.2|7475.2|7490.6|7475.6|7490.2|7475.2|7
1626280500000|2021-07-14 16:35:00|7490.3|7475.3|7490.2|7475.2|7490.3|7475.3|7490.2|7475.2|2
1626280800000|2021-07-14 16:40:00|7490.1|7475.1|7489.2|7474.2|7490.1|7475.1|7489.1|7474.1|11
1626281100000|2021-07-14 16:45:00|7489.3|7474.3|7489.2|7474.2|7489.8|7474.8|7489.1|7474.1|23
1626281400000|2021-07-14 16:50:00|7489.3|7474.3|7489.3|7474.3|7489.3|7474.3|7489.3|7474.3|1
1626281700000|2021-07-14 16:55:00|7489.4|7474.4|7488.8|7473.8|7489.4|7474.4|7488.7|7473.7|8
1626282000000|2021-07-14 17:00:00|7488.9|7473.9|7489.2|7474.2|7489.2|7474.2|7488.9|7473.9|3
1626282600000|2021-07-14 17:10:00|7489.3|7474.3|7489.2|7474.2|7489.3|7474.3|7489.2|7474.2|8
1626283200000|2021-07-14 17:20:00|7489.3|7474.3|7489|7474|7489.3|7474.3|7488.9|7473.9|5
1626283500000|2021-07-14 17:25:00|7488.8|7473.8|7488.7|7473.7|7488.8|7473.8|7488.7|7473.7|2
1626283800000|2021-07-14 17:30:00|7488.6|7473.6|7488.8|7473.8|7488.8|7473.8|7488.6|7473.6|3
1626284100000|2021-07-14 17:35:00|7488.3|7473.3|7488.2|7473.2|7488.3|7473.3|7488.2|7473.2|2
1626285300000|2021-07-14 17:55:00|7488.3|7473.3|7493.1|7468.1|7493.1|7473.3|7487.3|7467.5|31
1626285600000|2021-07-14 18:00:00|7493.2|7468.2|7492.5|7467.5|7493.2|7468.2|7492.5|7467.5|9
1626285900000|2021-07-14 18:05:00|7492.6|7467.6|7492.5|7467.5|7492.6|7467.6|7492.5|7467.5|4
1626286200000|2021-07-14 18:10:00|7492.4|7467.4|7486.9|7471.9|7492.4|7472.1|7486.9|7467.3|7
1626286500000|2021-07-14 18:15:00|7487.1|7472.1|7486.9|7471.9|7487.2|7472.2|7486.8|7471.8|14
1626286800000|2021-07-14 18:20:00|7487|7472|7487|7472|7487.2|7472.2|7487|7472|4
1626287100000|2021-07-14 18:25:00|7486.8|7471.8|7489.8|7464.8|7490|7471.8|7484.9|7464.3|25
1626287400000|2021-07-14 18:30:00|7489.7|7464.7|7489.4|7464.4|7490|7465|7489.1|7464.1|12
1626287700000|2021-07-14 18:35:00|7489.3|7464.3|7489.3|7464.3|7489.3|7464.3|7489.3|7464.3|1
1626288000000|2021-07-14 18:40:00|7489.6|7464.6|7489.3|7464.3|7489.8|7469.3|7484.3|7464.3|5
1626288300000|2021-07-14 18:45:00|7489.9|7464.9|7489.4|7464.4|7489.9|7464.9|7489.4|7464.4|10
1626288600000|2021-07-14 18:50:00|7489.5|7464.5|7489.6|7464.6|7489.7|7464.7|7489.5|7464.5|56
1626288900000|2021-07-14 18:55:00|7489.5|7464.5|7489.7|7464.7|7490.4|7468.6|7483.1|7460.7|52
1626289200000|2021-07-14 19:00:00|7489.6|7464.6|7482.6|7467.6|7490|7467.6|7482.4|7462.6|17
1626289500000|2021-07-14 19:05:00|7490.7|7465.7|7484.4|7469.4|7491|7470.1|7484.2|7464.3|39
1626289800000|2021-07-14 19:10:00|7484.3|7469.3|7484.5|7469.5|7484.5|7469.5|7484.3|7469.3|7
1626290100000|2021-07-14 19:15:00|7484.4|7469.4|7484.3|7469.3|7484.4|7469.4|7484.3|7469.3|2
1626290400000|2021-07-14 19:20:00|7484.2|7469.2|7487.7|7462.7|7488.3|7469.2|7484.2|7461.2|89
1626290700000|2021-07-14 19:25:00|7486.2|7461.2|7488.1|7463.1|7488.1|7463.1|7485.6|7460.6|65
1626291000000|2021-07-14 19:30:00|7487.9|7462.9|7488|7463|7488.2|7463.2|7487.9|7462.9|10
1626291300000|2021-07-14 19:35:00|7487.9|7462.9|7488.2|7463.2|7488.2|7463.2|7487.7|7462.7|13
1626291600000|2021-07-14 19:40:00|7488.1|7463.1|7488.2|7463.2|7488.2|7463.2|7487.9|7462.9|6
1626291900000|2021-07-14 19:45:00|7487.5|7462.5|7487.7|7462.7|7487.7|7462.7|7487.2|7462.2|5
1626292200000|2021-07-14 19:50:00|7487.8|7462.8|7488.1|7463.1|7488.2|7463.2|7485.1|7460.1|15
1626292500000|2021-07-14 19:55:00|7488|7463|7488|7463|7488|7463|7488|7463|1
1626312600000|2021-07-15 01:30:00|7496|7471|7496|7471|7496|7471|7496|7471|1
1626312900000|2021-07-15 01:35:00|7496.5|7471.5|7496.5|7471.5|7496.5|7471.5|7496.5|7471.5|1
1626313800000|2021-07-15 01:50:00|7495.5|7470.5|7495.5|7470.5|7495.5|7470.5|7495.5|7470.5|1
1626314100000|2021-07-15 01:55:00|7494|7469|7494|7469|7494|7469|7494|7469|1
1626314400000|2021-07-15 02:00:00|7495.6|7470.6|7495.6|7470.6|7495.6|7470.6|7495.6|7470.6|1
1626315300000|2021-07-15 02:15:00|7496.5|7471.5|7496.5|7471.5|7496.5|7471.5|7496.5|7471.5|1
1626315600000|2021-07-15 02:20:00|7497.5|7472.5|7497.3|7472.3|7497.5|7472.5|7496.3|7471.3|5
1626316200000|2021-07-15 02:30:00|7494.5|7469.5|7494.5|7469.5|7494.5|7469.5|7494.5|7469.5|1
1626316500000|2021-07-15 02:35:00|7493|7468|7494.5|7469.5|7494.5|7469.5|7493|7468|3
1626316800000|2021-07-15 02:40:00|7496.8|7471.8|7496.8|7471.8|7496.8|7471.8|7496.8|7471.8|1
1626318600000|2021-07-15 03:10:00|7496.3|7471.3|7496.3|7471.3|7497.3|7472.3|7496.3|7471.3|21
1626318900000|2021-07-15 03:15:00|7496.4|7471.4|7496.5|7471.5|7496.5|7471.5|7494.8|7469.8|7
1626319200000|2021-07-15 03:20:00|7497.8|7472.8|7495.8|7470.8|7497.8|7472.8|7495.8|7470.8|4
1626319800000|2021-07-15 03:30:00|7495|7470|7494.1|7469.1|7495|7470|7493.6|7468.6|9
1626320100000|2021-07-15 03:35:00|7489.1|7474.1|7493.1|7468.1|7496.1|7474.1|7489.1|7468.1|32
1626320400000|2021-07-15 03:40:00|7488.6|7473.6|7489.6|7474.6|7489.6|7474.6|7488.6|7473.6|13
1626320700000|2021-07-15 03:45:00|7489|7474|7486.3|7471.3|7489|7474|7486|7471|26
1626321000000|2021-07-15 03:50:00|7486.1|7471.1|7486.3|7471.3|7487|7472|7484.6|7469.6|26
1626321300000|2021-07-15 03:55:00|7486.1|7471.1|7484.3|7469.3|7486.4|7471.4|7484|7469|39
1626321600000|2021-07-15 04:00:00|7484.5|7469.5|7485.1|7470.1|7485.3|7470.3|7484.3|7469.3|18
1626321900000|2021-07-15 04:05:00|7485.3|7470.3|7482.9|7467.9|7485.7|7470.7|7482.9|7467.9|19
1626322200000|2021-07-15 04:10:00|7482.8|7467.8|7483.6|7468.6|7483.9|7468.9|7482.6|7467.6|24
1626322500000|2021-07-15 04:15:00|7483.9|7468.9|7483.9|7468.9|7484.1|7469.1|7483.3|7468.3|14
1626322800000|2021-07-15 04:20:00|7483.6|7468.6|7482.4|7467.4|7483.9|7468.9|7482.4|7467.4|10
1626323100000|2021-07-15 04:25:00|7482.5|7467.5|7480.7|7465.7|7482.6|7467.6|7480.5|7465.5|41
1626323400000|2021-07-15 04:30:00|7480.8|7465.8|7482|7467|7484|7469|7480.3|7465.3|117
1626323700000|2021-07-15 04:35:00|7481.8|7466.8|7482.8|7467.8|7483|7468|7481.3|7466.3|38
1626324000000|2021-07-15 04:40:00|7482.7|7467.7|7484.8|7469.8|7486|7471|7482.2|7467.2|83
1626324300000|2021-07-15 04:45:00|7484.9|7469.9|7485|7470|7485.5|7470.5|7484.6|7469.6|48
1626324600000|2021-07-15 04:50:00|7485.5|7470.5|7488.6|7473.6|7489.1|7474.1|7485.4|7470.4|102
1626324900000|2021-07-15 04:55:00|7488.7|7473.7|7490.2|7475.2|7490.5|7475.5|7488.6|7473.6|73
1626325200000|2021-07-15 05:00:00|7490.3|7475.3|7488.8|7473.8|7490.9|7475.9|7488.2|7473.2|92
1626325500000|2021-07-15 05:05:00|7488.6|7473.6|7487.9|7472.9|7488.6|7473.6|7487.9|7472.9|37
1626325800000|2021-07-15 05:10:00|7488.4|7473.4|7485.8|7470.8|7488.4|7473.4|7485.8|7470.8|46
1626326100000|2021-07-15 05:15:00|7486|7471|7485.3|7470.3|7486.7|7471.7|7485.1|7470.1|30
1626326400000|2021-07-15 05:20:00|7485.2|7470.2|7484.7|7469.7|7485.2|7470.2|7484.1|7469.1|47
1626326700000|2021-07-15 05:25:00|7485.1|7470.1|7484.5|7469.5|7485.2|7470.2|7483.9|7468.9|69
1626327000000|2021-07-15 05:30:00|7484.8|7469.8|7485.2|7470.2|7485.6|7470.6|7484.7|7469.7|30
1626327300000|2021-07-15 05:35:00|7485.1|7470.1|7485.7|7470.7|7485.7|7470.7|7484.8|7469.8|28
1626327600000|2021-07-15 05:40:00|7485.6|7470.6|7487.2|7472.2|7488.1|7473.1|7485.6|7470.6|101
1626327900000|2021-07-15 05:45:00|7487.1|7472.1|7485.9|7470.9|7488.1|7473.1|7485.9|7470.9|35
1626328200000|2021-07-15 05:50:00|7486.1|7471.1|7485.4|7470.4|7486.1|7471.1|7485.4|7470.4|27
1626328500000|2021-07-15 05:55:00|7485.5|7470.5|7485.1|7470.1|7486.2|7471.2|7484.7|7469.7|48
1626328800000|2021-07-15 06:00:00|7485.3|7470.3|7483.7|7468.7|7485.8|7470.8|7483.6|7468.6|55
1626329100000|2021-07-15 06:05:00|7483.9|7468.9|7483.7|7468.7|7484.1|7469.1|7483.6|7468.6|33
1626329400000|2021-07-15 06:10:00|7483.9|7468.9|7485.2|7470.2|7485.4|7470.4|7483.9|7468.9|32
1626329700000|2021-07-15 06:15:00|7485.1|7470.1|7485.8|7470.8|7486|7471|7484.7|7469.7|44
1626330000000|2021-07-15 06:20:00|7485.9|7470.9|7485.8|7470.8|7486.1|7471.1|7485.2|7470.2|33
1626330300000|2021-07-15 06:25:00|7485.7|7470.7|7485.6|7470.6|7485.8|7470.8|7485.2|7470.2|18
1626330600000|2021-07-15 06:30:00|7485.7|7470.7|7486.7|7471.7|7486.8|7471.8|7485.5|7470.5|28
1626330900000|2021-07-15 06:35:00|7486.8|7471.8|7486|7471|7487.3|7472.3|7485.8|7470.8|37
1626331200000|2021-07-15 06:40:00|7485.8|7470.8|7485.9|7470.9|7486.7|7471.7|7485.7|7470.7|56
1626331500000|2021-07-15 06:45:00|7486|7471|7487|7472|7487.1|7472.1|7485.8|7470.8|48
1626331800000|2021-07-15 06:50:00|7487.1|7472.1|7487|7472|7487.7|7472.7|7486.3|7471.3|56
1626332100000|2021-07-15 06:55:00|7487.1|7472.1|7487.6|7472.6|7488.9|7473.9|7487.1|7472.1|82
1626332400000|2021-07-15 07:00:00|7487.7|7472.7|7488.6|7473.6|7489.3|7474.3|7487.6|7472.6|84
1626332700000|2021-07-15 07:05:00|7488.7|7473.7|7490.2|7475.2|7490.7|7475.7|7488.4|7473.4|84
1626333000000|2021-07-15 07:10:00|7490.1|7475.1|7489.8|7474.8|7490.3|7475.3|7489.3|7474.3|47
1626333300000|2021-07-15 07:15:00|7489.7|7474.7|7489.7|7474.7|7490.3|7475.3|7489.1|7474.1|37
1626333600000|2021-07-15 07:20:00|7489.8|7474.8|7491.3|7476.3|7491.6|7476.6|7489.8|7474.8|70
1626333900000|2021-07-15 07:25:00|7491.2|7476.2|7491.1|7476.1|7491.6|7476.6|7490.7|7475.7|50
1626334200000|2021-07-15 07:30:00|7491.2|7476.2|7490.2|7475.2|7491.3|7476.3|7490.1|7475.1|50
1626334500000|2021-07-15 07:35:00|7490.1|7475.1|7489.5|7474.5|7490.1|7475.1|7488.4|7473.4|83
1626334800000|2021-07-15 07:40:00|7489.4|7474.4|7489.3|7474.3|7489.4|7474.4|7488.3|7473.3|34
1626335100000|2021-07-15 07:45:00|7489.4|7474.4|7489.6|7474.6|7490|7475|7489.1|7474.1|38
1626335400000|2021-07-15 07:50:00|7489.5|7474.5|7488.6|7473.6|7490|7475|7488.3|7473.3|65
1626335700000|2021-07-15 07:55:00|7488.8|7473.8|7489.2|7474.2|7489.8|7474.8|7488.6|7473.6|74
1626336000000|2021-07-15 08:00:00|7489.3|7474.3|7488.4|7473.4|7489.9|7474.9|7488.2|7473.2|71
1626336300000|2021-07-15 08:05:00|7488.3|7473.3|7487.4|7472.4|7488.3|7473.3|7486.9|7471.9|41
1626336600000|2021-07-15 08:10:00|7487.5|7472.5|7488.3|7473.3|7488.3|7473.3|7486.2|7471.2|56
1626336900000|2021-07-15 08:15:00|7488.2|7473.2|7487.4|7472.4|7488.3|7473.3|7487.2|7472.2|32
1626337200000|2021-07-15 08:20:00|7487.5|7472.5|7487.4|7472.4|7488.4|7473.4|7486.9|7471.9|64
1626337500000|2021-07-15 08:25:00|7487.1|7472.1|7487.4|7472.4|7487.8|7472.8|7486.6|7471.6|47
1626337800000|2021-07-15 08:30:00|7487.5|7472.5|7487.4|7472.4|7487.7|7472.7|7487.1|7472.1|39
1626338100000|2021-07-15 08:35:00|7487.5|7472.5|7488.3|7473.3|7488.5|7473.5|7487.3|7472.3|43
1626338400000|2021-07-15 08:40:00|7488.2|7473.2|7488.2|7473.2|7489.1|7474.1|7488|7473|67
1626338700000|2021-07-15 08:45:00|7488.4|7473.4|7488.6|7473.6|7488.9|7473.9|7488.2|7473.2|51
1626339000000|2021-07-15 08:50:00|7488.7|7473.7|7489|7474|7489|7474|7488.6|7473.6|11
1626339300000|2021-07-15 08:55:00|7489.1|7474.1|7489.4|7474.4|7489.6|7474.6|7488.7|7473.7|42
1626339600000|2021-07-15 09:00:00|7489.5|7474.5|7489.5|7474.5|7489.6|7474.6|7489.1|7474.1|41
1626339900000|2021-07-15 09:05:00|7489.4|7474.4|7489.9|7474.9|7490|7475|7489.3|7474.3|29
1626340200000|2021-07-15 09:10:00|7489.8|7474.8|7490.2|7475.2|7491.2|7476.2|7489.8|7474.8|36
1626340500000|2021-07-15 09:15:00|7490.1|7475.1|7490.4|7475.4|7490.9|7475.9|7490.1|7475.1|63
1626340800000|2021-07-15 09:20:00|7490.3|7475.3|7489.4|7474.4|7490.3|7475.3|7488.8|7473.8|38
1626341100000|2021-07-15 09:25:00|7489.3|7474.3|7489.2|7474.2|7489.4|7474.4|7489.2|7474.2|10
1626341400000|2021-07-15 09:30:00|7489.4|7474.4|7489.3|7474.3|7489.4|7474.4|7488.6|7473.6|27
1626341700000|2021-07-15 09:35:00|7489.2|7474.2|7489.1|7474.1|7489.9|7474.9|7489.1|7474.1|50
1626342000000|2021-07-15 09:40:00|7488.8|7473.8|7489.1|7474.1|7489.4|7474.4|7488.8|7473.8|16
1626342300000|2021-07-15 09:45:00|7488.8|7473.8|7489.3|7474.3|7490|7475|7488.7|7473.7|32
1626342600000|2021-07-15 09:50:00|7489.4|7474.4|7489.6|7474.6|7489.7|7474.7|7489.3|7474.3|14
1626342900000|2021-07-15 09:55:00|7489.7|7474.7|7489.3|7474.3|7489.9|7474.9|7489|7474|29
1626343200000|2021-07-15 10:00:00|7489.2|7474.2|7487.8|7472.8|7489.2|7474.2|7486.9|7471.9|128
1626343500000|2021-07-15 10:05:00|7487.7|7472.7|7486.3|7471.3|7487.8|7472.8|7485.8|7470.8|136
1626343800000|2021-07-15 10:10:00|7486.2|7471.2|7486.1|7471.1|7487.1|7472.1|7485.6|7470.6|161
1626344100000|2021-07-15 10:15:00|7486|7471|7484.6|7469.6|7486.7|7471.7|7484.6|7469.6|74
1626344400000|2021-07-15 10:20:00|7484.7|7469.7|7484.3|7469.3|7484.9|7469.9|7484.2|7469.2|31
1626344700000|2021-07-15 10:25:00|7484.4|7469.4|7484.6|7469.6|7485.2|7470.2|7484.3|7469.3|34
1626345000000|2021-07-15 10:30:00|7484.9|7469.9|7486.6|7471.6|7487|7472|7484.9|7469.9|66
1626345300000|2021-07-15 10:35:00|7486.4|7471.4|7486|7471|7486.4|7471.4|7485.4|7470.4|38
1626345600000|2021-07-15 10:40:00|7486.1|7471.1|7486.7|7471.7|7486.8|7471.8|7486|7471|43
1626345900000|2021-07-15 10:45:00|7486.5|7471.5|7487.8|7472.8|7488.1|7473.1|7486.5|7471.5|110
1626346200000|2021-07-15 10:50:00|7487.9|7472.9|7487.5|7472.5|7488.1|7473.1|7487.2|7472.2|92
1626346500000|2021-07-15 10:55:00|7487.2|7472.2|7488.7|7473.7|7488.9|7473.9|7486.9|7471.9|69
1626346800000|2021-07-15 11:00:00|7489|7474|7489.3|7474.3|7489.3|7474.3|7488|7473|49
1626347100000|2021-07-15 11:05:00|7489.6|7474.6|7489.6|7474.6|7490.1|7475.1|7489.5|7474.5|30
1626347400000|2021-07-15 11:10:00|7489.5|7474.5|7490.8|7475.8|7490.8|7475.8|7489.5|7474.5|32
1626347700000|2021-07-15 11:15:00|7490.7|7475.7|7492.5|7477.5|7492.9|7477.9|7490.2|7475.2|56
1626348000000|2021-07-15 11:20:00|7492.3|7477.3|7492|7477|7492.5|7477.5|7491.1|7476.1|88
1626348300000|2021-07-15 11:25:00|7491.9|7476.9|7490.7|7475.7|7493|7478|7490.7|7475.7|89
1626348600000|2021-07-15 11:30:00|7490.5|7475.5|7490.2|7475.2|7490.5|7475.5|7490.1|7475.1|6
1626348900000|2021-07-15 11:35:00|7490.3|7475.3|7496.6|7471.6|7496.8|7476.8|7490.3|7471.6|9
1626349200000|2021-07-15 11:40:00|7496.5|7471.5|7496.5|7471.5|7496.5|7471.5|7496.5|7471.5|1
1626349500000|2021-07-15 11:45:00|7496.6|7471.6|7496.7|7471.7|7496.7|7471.7|7496.6|7471.6|2
1626349800000|2021-07-15 11:50:00|7496.6|7471.6|7491.8|7476.8|7496.6|7476.8|7490.4|7470.7|84
1626350100000|2021-07-15 11:55:00|7491.7|7476.7|7491.2|7476.2|7496.6|7477.1|7490.8|7471.1|85
1626350400000|2021-07-15 12:00:00|7491.5|7476.5|7492.1|7477.1|7492.6|7477.6|7491.3|7476.3|155
1626350700000|2021-07-15 12:05:00|7492.2|7477.2|7492.4|7477.4|7492.5|7477.5|7491.9|7476.9|99
1626351000000|2021-07-15 12:10:00|7492.6|7477.6|7492.6|7477.6|7492.9|7477.9|7492.1|7477.1|103
1626351300000|2021-07-15 12:15:00|7492.7|7477.7|7491.9|7476.9|7492.9|7477.9|7491.8|7476.8|51
1626351600000|2021-07-15 12:20:00|7496.9|7471.9|7495.9|7470.9|7497|7476.9|7491.4|7470.8|34
1626351900000|2021-07-15 12:25:00|7490.6|7475.6|7495.9|7470.9|7496|7476|7490.6|7470.9|14
1626352200000|2021-07-15 12:30:00|7495.8|7470.8|7490.4|7475.4|7496.6|7476.6|7490.3|7470.8|45
1626352500000|2021-07-15 12:35:00|7490.3|7475.3|7490.4|7475.4|7490.5|7475.5|7490.3|7475.3|4
1626352800000|2021-07-15 12:40:00|7490.9|7475.9|7490.1|7475.1|7490.9|7475.9|7490.1|7475.1|4
1626353100000|2021-07-15 12:45:00|7490.2|7475.2|7491.4|7476.4|7491.7|7476.7|7490.2|7475.2|15
1626353400000|2021-07-15 12:50:00|7491.5|7476.5|7491|7476|7491.6|7476.6|7490.6|7475.6|38
1626353700000|2021-07-15 12:55:00|7490.8|7475.8|7491.6|7476.6|7491.6|7476.6|7490.8|7475.8|11
1626354000000|2021-07-15 13:00:00|7491.5|7476.5|7491.6|7476.6|7491.7|7476.7|7491.4|7476.4|17
1626354300000|2021-07-15 13:05:00|7491.5|7476.5|7491.3|7466.3|7493.6|7476.5|7489.8|7466.2|53
1626354600000|2021-07-15 13:10:00|7492.2|7467.2|7494.6|7469.6|7494.6|7469.6|7491|7466|81
1626354900000|2021-07-15 13:15:00|7494.5|7469.5|7494.8|7469.8|7494.8|7469.8|7494.5|7469.5|10
1626355200000|2021-07-15 13:20:00|7494.7|7469.7|7493.6|7468.6|7494.7|7469.7|7492.4|7467.4|129
1626355500000|2021-07-15 13:25:00|7493.7|7468.7|7488.9|7473.9|7494.1|7473.9|7488.9|7468.5|44
1626355800000|2021-07-15 13:30:00|7494.3|7469.3|7492|7467|7494.3|7473.8|7487.6|7466.6|157
1626356100000|2021-07-15 13:35:00|7493.5|7468.5|7490.2|7465.2|7493.8|7470.6|7485.4|7465|95
1626356400000|2021-07-15 13:40:00|7490.1|7465.1|7491.8|7466.8|7491.8|7466.8|7490.1|7465.1|37
1626356700000|2021-07-15 13:45:00|7486.8|7471.8|7486.8|7471.8|7487.3|7472.3|7486.6|7471.6|5
1626357000000|2021-07-15 13:50:00|7486.5|7471.5|7491.3|7466.3|7492|7471.8|7485.8|7465.8|39
1626357300000|2021-07-15 13:55:00|7491.2|7466.2|7490.6|7465.6|7491.2|7466.2|7490.3|7465.3|37
1626357600000|2021-07-15 14:00:00|7490.5|7465.5|7490.2|7465.2|7490.6|7465.6|7490.1|7465.1|17
1626357900000|2021-07-15 14:05:00|7490.1|7465.1|7490.2|7465.2|7490.7|7465.7|7490.1|7465.1|20
1626358200000|2021-07-15 14:10:00|7490.1|7465.1|7485.4|7470.4|7491|7471.5|7485|7465|60
1626358500000|2021-07-15 14:15:00|7485.5|7470.5|7486.4|7471.4|7486.5|7471.5|7485.4|7470.4|40
1626358800000|2021-07-15 14:20:00|7486.3|7471.3|7485.4|7470.4|7486.4|7471.4|7485.3|7470.3|37
1626359100000|2021-07-15 14:25:00|7485.3|7470.3|7487.8|7472.8|7488|7473|7485.3|7470.3|54
1626359400000|2021-07-15 14:30:00|7487.9|7472.9|7487.9|7472.9|7488.4|7473.4|7487|7472|17
1626359700000|2021-07-15 14:35:00|7488|7473|7493.4|7468.4|7493.4|7474.3|7488|7467.4|20
1626360000000|2021-07-15 14:40:00|7493.3|7468.3|7492.5|7477.5|7493.8|7477.5|7489.4|7468.2|37
1626360300000|2021-07-15 14:45:00|7492.3|7477.3|7490.2|7475.2|7495.6|7477.3|7490.1|7468.3|63
1626360600000|2021-07-15 14:50:00|7490.3|7475.3|7490.1|7475.1|7490.3|7475.3|7489.7|7474.7|100
1626360900000|2021-07-15 14:55:00|7490|7475|7491.8|7476.8|7491.8|7476.8|7489.7|7474.7|49
1626361200000|2021-07-15 15:00:00|7491.7|7476.7|7491.5|7476.5|7491.8|7476.8|7491.1|7476.1|15
1626361500000|2021-07-15 15:05:00|7491.3|7476.3|7490.9|7475.9|7491.3|7476.3|7490.9|7475.9|4
1626361800000|2021-07-15 15:10:00|7490.8|7475.8|7491.1|7476.1|7491.1|7476.1|7490.8|7475.8|4
1626362100000|2021-07-15 15:15:00|7493.6|7468.6|7494.5|7469.5|7494.8|7474.4|7488.9|7468.2|27
1626362400000|2021-07-15 15:20:00|7494|7469|7495.5|7470.5|7496.1|7475.6|7488.4|7468.6|28
1626362700000|2021-07-15 15:25:00|7490.7|7475.7|7490.8|7475.8|7490.8|7475.8|7490.7|7475.7|2
1626363000000|2021-07-15 15:30:00|7490.6|7475.6|7490|7475|7490.6|7475.6|7490|7475|7
1626363300000|2021-07-15 15:35:00|7490.1|7475.1|7490.1|7475.1|7490.1|7475.1|7490.1|7475.1|1
1626363600000|2021-07-15 15:40:00|7489.8|7474.8|7489.8|7474.8|7489.8|7474.8|7489.8|7474.8|1
1626364200000|2021-07-15 15:50:00|7489.4|7474.4|7489.5|7474.5|7489.5|7474.5|7489.4|7474.4|2
1626364500000|2021-07-15 15:55:00|7489.8|7474.8|7489.9|7474.9|7490|7475|7489.7|7474.7|7
1626364800000|2021-07-15 16:00:00|7489.8|7474.8|7490.5|7475.5|7490.6|7475.6|7489.8|7474.8|7
1626365100000|2021-07-15 16:05:00|7490.6|7475.6|7495.9|7470.9|7495.9|7476|7490.5|7470.9|7
1626365400000|2021-07-15 16:10:00|7495.8|7470.8|7495.8|7470.8|7495.8|7470.8|7495.8|7470.8|1
1626365700000|2021-07-15 16:15:00|7495.9|7470.9|7495.9|7470.9|7496.2|7471.2|7495.8|7470.8|31
1626366000000|2021-07-15 16:20:00|7496|7471|7495.9|7470.9|7496.1|7471.1|7495.8|7470.8|10
1626366300000|2021-07-15 16:25:00|7496|7471|7495.8|7470.8|7496|7471|7495.8|7470.8|16
1626366600000|2021-07-15 16:30:00|7495.9|7470.9|7491.6|7476.6|7496.2|7476.6|7491.1|7470.9|37
1626366900000|2021-07-15 16:35:00|7491.5|7476.5|7491.5|7476.5|7491.6|7476.6|7491.3|7476.3|44
1626367200000|2021-07-15 16:40:00|7491.4|7476.4|7491.5|7476.5|7491.5|7476.5|7491.4|7476.4|26
1626367500000|2021-07-15 16:45:00|7491.6|7476.6|7491.6|7476.6|7491.6|7476.6|7491.5|7476.5|31
1626367800000|2021-07-15 16:50:00|7491.5|7476.5|7491.5|7476.5|7491.5|7476.5|7491.4|7476.4|9
1626368100000|2021-07-15 16:55:00|7491.4|7476.4|7491.4|7476.4|7491.4|7476.4|7491.4|7476.4|1
1626368400000|2021-07-15 17:00:00|7491.5|7476.5|7491.3|7476.3|7491.5|7476.5|7491.3|7476.3|25
1626368700000|2021-07-15 17:05:00|7491.2|7476.2|7491.3|7476.3|7491.3|7476.3|7491.1|7476.1|10
1626369000000|2021-07-15 17:10:00|7491.2|7476.2|7491.5|7476.5|7491.6|7476.6|7491.1|7476.1|8
1626369300000|2021-07-15 17:15:00|7491.6|7476.6|7491.5|7476.5|7491.6|7476.6|7491.3|7476.3|9
1626369600000|2021-07-15 17:20:00|7491.4|7476.4|7491.6|7476.6|7491.7|7476.7|7491.1|7476.1|52
1626369900000|2021-07-15 17:25:00|7491.5|7476.5|7491.5|7476.5|7491.7|7476.7|7491.4|7476.4|6
1626370200000|2021-07-15 17:30:00|7491.6|7476.6|7491.6|7476.6|7491.6|7476.6|7491.6|7476.6|1
1626370500000|2021-07-15 17:35:00|7491.5|7476.5|7491.5|7476.5|7491.6|7476.6|7491.4|7476.4|25
1626370800000|2021-07-15 17:40:00|7491.6|7476.6|7491.5|7476.5|7491.6|7476.6|7491.4|7476.4|26
1626371400000|2021-07-15 17:50:00|7491.3|7476.3|7492.1|7477.1|7492.1|7477.1|7491.3|7476.3|7
1626371700000|2021-07-15 17:55:00|7491.9|7476.9|7491.5|7476.5|7492|7477|7491.4|7476.4|8
1626372000000|2021-07-15 18:00:00|7491.8|7476.8|7491.6|7476.6|7492|7477|7491.3|7476.3|20
1626372300000|2021-07-15 18:05:00|7491.7|7476.7|7491.3|7476.3|7492.4|7477.4|7491.3|7476.3|11
1626372600000|2021-07-15 18:10:00|7491.7|7476.7|7492.3|7477.3|7492.6|7477.6|7491.6|7476.6|16
1626372900000|2021-07-15 18:15:00|7492.4|7477.4|7491.1|7476.1|7493.1|7478.1|7490.6|7475.6|24
1626373200000|2021-07-15 18:20:00|7491|7476|7490.7|7475.7|7491|7476|7490.5|7475.5|4
1626373800000|2021-07-15 18:30:00|7490.9|7475.9|7491.9|7476.9|7492|7477|7490.9|7475.9|11
1626374400000|2021-07-15 18:40:00|7492|7477|7491.9|7476.9|7492|7477|7491.9|7476.9|2
1626375000000|2021-07-15 18:50:00|7492|7477|7491.9|7476.9|7492|7477|7491.9|7476.9|2
1626375300000|2021-07-15 18:55:00|7492|7477|7492|7477|7492|7477|7491.9|7476.9|7
1626375600000|2021-07-15 19:00:00|7491.9|7476.9|7490.7|7475.7|7492|7477|7490.5|7475.5|9
1626376800000|2021-07-15 19:20:00|7490.6|7475.6|7490.8|7475.8|7490.8|7475.8|7490.6|7475.6|2
1626377700000|2021-07-15 19:35:00|7490.6|7475.6|7490.5|7475.5|7490.6|7475.6|7490.5|7475.5|4
1626378000000|2021-07-15 19:40:00|7490.6|7475.6|7490.8|7475.8|7490.8|7475.8|7490.6|7475.6|2
1626378300000|2021-07-15 19:45:00|7491|7476|7490.8|7475.8|7491|7476|7490.8|7475.8|3
1626378900000|2021-07-15 19:55:00|7490.6|7475.6|7490|7475|7490.7|7475.7|7490|7475|4
1626399000000|2021-07-16 01:30:00|7495|7470|7492.6|7467.6|7495|7470|7492.6|7467.6|3
1626399600000|2021-07-16 01:40:00|7493|7468|7493|7468|7493|7468|7493|7468|1
1626399900000|2021-07-16 01:45:00|7493.5|7468.5|7495|7470|7496.3|7471.3|7493.5|7468.5|7
1626400500000|2021-07-16 01:55:00|7499|7474|7498.5|7473.5|7499.1|7474.1|7497.6|7472.6|6
1626400800000|2021-07-16 02:00:00|7498.4|7473.4|7498.5|7473.5|7500|7475|7498.4|7473.4|5
1626401700000|2021-07-16 02:15:00|7498|7473|7498|7473|7498|7473|7498|7473|1
1626403200000|2021-07-16 02:40:00|7497.1|7472.1|7497.1|7472.1|7497.1|7472.1|7497.1|7472.1|1
1626403800000|2021-07-16 02:50:00|7497.5|7472.5|7497.5|7472.5|7497.5|7472.5|7497.5|7472.5|1
1626404100000|2021-07-16 02:55:00|7497.2|7472.2|7494.7|7469.7|7497.2|7472.2|7494.7|7469.7|4
1626404400000|2021-07-16 03:00:00|7494.8|7469.8|7494.5|7469.5|7494.9|7469.9|7494.2|7469.2|8
1626404700000|2021-07-16 03:05:00|7494.1|7469.1|7494.8|7469.8|7494.8|7469.8|7494.1|7469.1|3
1626405000000|2021-07-16 03:10:00|7494.7|7469.7|7494.7|7469.7|7494.7|7469.7|7494.6|7469.6|3
1626405300000|2021-07-16 03:15:00|7494.6|7469.6|7494.7|7469.7|7494.7|7469.7|7494.6|7469.6|6
1626405600000|2021-07-16 03:20:00|7494.6|7469.6|7495|7470|7495|7470|7494.6|7469.6|3
1626405900000|2021-07-16 03:25:00|7494.9|7469.9|7495|7470|7495|7470|7494.9|7469.9|6
1626406200000|2021-07-16 03:30:00|7494.7|7469.7|7494.9|7469.9|7494.9|7469.9|7493.9|7468.9|5
1626406500000|2021-07-16 03:35:00|7490|7475|7490.4|7475.4|7496.6|7476.5|7490|7469.8|33
1626406800000|2021-07-16 03:40:00|7490.3|7475.3|7491.1|7476.1|7491.1|7476.1|7489.5|7474.5|24
1626407100000|2021-07-16 03:45:00|7490.9|7475.9|7490.6|7475.6|7490.9|7475.9|7490|7475|39
1626407400000|2021-07-16 03:50:00|7490.7|7475.7|7490.3|7475.3|7491.6|7476.6|7490.3|7475.3|24
1626407700000|2021-07-16 03:55:00|7490.2|7475.2|7490.6|7475.6|7490.6|7475.6|7490.2|7475.2|8
1626408000000|2021-07-16 04:00:00|7490.3|7475.3|7489.5|7474.5|7490.3|7475.3|7489.5|7474.5|7
1626408300000|2021-07-16 04:05:00|7489.8|7474.8|7488.5|7473.5|7489.8|7474.8|7488.5|7473.5|12
1626408600000|2021-07-16 04:10:00|7488|7473|7488.6|7473.6|7488.6|7473.6|7488|7473|12
1626408900000|2021-07-16 04:15:00|7488.2|7473.2|7488.8|7473.8|7488.8|7473.8|7487.6|7472.6|22
1626409200000|2021-07-16 04:20:00|7488.7|7473.7|7489.1|7474.1|7489.1|7474.1|7488.7|7473.7|6
1626409500000|2021-07-16 04:25:00|7489.2|7474.2|7488.9|7473.9|7489.3|7474.3|7488.8|7473.8|20
1626409800000|2021-07-16 04:30:00|7488.8|7473.8|7488.3|7473.3|7489.3|7474.3|7488.3|7473.3|48
1626410100000|2021-07-16 04:35:00|7488.4|7473.4|7488.8|7473.8|7488.9|7473.9|7488.3|7473.3|43
1626410400000|2021-07-16 04:40:00|7488.7|7473.7|7487.2|7472.2|7488.8|7473.8|7486.7|7471.7|41
1626410700000|2021-07-16 04:45:00|7487.3|7472.3|7486.8|7471.8|7487.8|7472.8|7486.3|7471.3|21
1626411000000|2021-07-16 04:50:00|7486.7|7471.7|7486.9|7471.9|7487.1|7472.1|7486.2|7471.2|92
1626411300000|2021-07-16 04:55:00|7487|7472|7487.1|7472.1|7487.3|7472.3|7486.7|7471.7|33
1626411600000|2021-07-16 05:00:00|7487.2|7472.2|7486.2|7471.2|7487.2|7472.2|7485.8|7470.8|23
1626411900000|2021-07-16 05:05:00|7486.7|7471.7|7486|7471|7486.7|7471.7|7485.7|7470.7|42
1626412200000|2021-07-16 05:10:00|7485.7|7470.7|7486.5|7471.5|7486.6|7471.6|7485.7|7470.7|20
1626412500000|2021-07-16 05:15:00|7486.7|7471.7|7488.4|7473.4|7488.4|7473.4|7486.7|7471.7|31
1626412800000|2021-07-16 05:20:00|7488.3|7473.3|7489.6|7474.6|7489.7|7474.7|7488|7473|53
1626413100000|2021-07-16 05:25:00|7489.8|7474.8|7490.3|7475.3|7490.8|7475.8|7489.6|7474.6|37
1626413400000|2021-07-16 05:30:00|7490.2|7475.2|7489.3|7474.3|7490.4|7475.4|7489.2|7474.2|41
1626413700000|2021-07-16 05:35:00|7489.2|7474.2|7489.7|7474.7|7489.7|7474.7|7489.2|7474.2|45
1626414000000|2021-07-16 05:40:00|7489.6|7474.6|7489.4|7474.4|7489.6|7474.6|7488.8|7473.8|29
1626414300000|2021-07-16 05:45:00|7489.6|7474.6|7490.1|7475.1|7490.2|7475.2|7488.4|7473.4|41
1626414600000|2021-07-16 05:50:00|7489.5|7474.5|7491.6|7476.6|7491.9|7476.9|7489.1|7474.1|57
1626414900000|2021-07-16 05:55:00|7491.5|7476.5|7493|7478|7493.2|7478.2|7491|7476|108
1626415200000|2021-07-16 06:00:00|7493.1|7478.1|7495.1|7480.1|7495.5|7480.5|7492.7|7477.7|138
1626415500000|2021-07-16 06:05:00|7495.2|7480.2|7496.1|7481.1|7496.2|7481.2|7494.3|7479.3|97
1626415800000|2021-07-16 06:10:00|7495.7|7480.7|7495.7|7480.7|7495.7|7480.7|7495.3|7480.3|27
1626416100000|2021-07-16 06:15:00|7495.6|7480.6|7496.8|7481.8|7497|7482|7494.6|7479.6|84
1626416400000|2021-07-16 06:20:00|7496.5|7481.5|7497.3|7482.3|7497.4|7482.4|7495.3|7480.3|57
1626416700000|2021-07-16 06:25:00|7497.1|7482.1|7495.5|7480.5|7497.1|7482.1|7494.8|7479.8|49
1626417000000|2021-07-16 06:30:00|7495.4|7480.4|7495.4|7480.4|7495.7|7480.7|7495.1|7480.1|42
1626417300000|2021-07-16 06:35:00|7495.5|7480.5|7496|7481|7496.1|7481.1|7495.3|7480.3|27
1626417600000|2021-07-16 06:40:00|7496.6|7481.6|7495.9|7480.9|7496.8|7481.8|7495.7|7480.7|31
1626417900000|2021-07-16 06:45:00|7495.8|7480.8|7496.5|7481.5|7496.8|7481.8|7495.8|7480.8|29
1626418200000|2021-07-16 06:50:00|7496.2|7481.2|7496.3|7481.3|7496.7|7481.7|7496.1|7481.1|41
1626418500000|2021-07-16 06:55:00|7496.2|7481.2|7492.7|7477.7|7496.2|7481.2|7492.7|7477.7|70
1626418800000|2021-07-16 07:00:00|7492.9|7477.9|7493|7478|7494.3|7479.3|7492.7|7477.7|83
1626419100000|2021-07-16 07:05:00|7493.1|7478.1|7492.7|7477.7|7493.7|7478.7|7492.7|7477.7|49
1626419400000|2021-07-16 07:10:00|7492.8|7477.8|7492.2|7477.2|7492.9|7477.9|7492|7477|48
1626419700000|2021-07-16 07:15:00|7492.1|7477.1|7493.2|7478.2|7493.2|7478.2|7492.1|7477.1|50
1626420000000|2021-07-16 07:20:00|7493.1|7478.1|7492.7|7477.7|7493.3|7478.3|7492.7|7477.7|24
1626420300000|2021-07-16 07:25:00|7492.8|7477.8|7493.5|7478.5|7493.8|7478.8|7492.6|7477.6|35
1626420600000|2021-07-16 07:30:00|7493.6|7478.6|7495|7480|7496.9|7481.9|7493.5|7478.5|133
1626420900000|2021-07-16 07:35:00|7495.1|7480.1|7497.3|7482.3|7497.4|7482.4|7495.1|7480.1|63
1626421200000|2021-07-16 07:40:00|7497.7|7482.7|7496.7|7481.7|7497.8|7482.8|7496.5|7481.5|52
1626421500000|2021-07-16 07:45:00|7496.8|7481.8|7495.8|7480.8|7497.2|7482.2|7495.5|7480.5|82
1626421800000|2021-07-16 07:50:00|7495.9|7480.9|7499|7484|7499|7484|7495.9|7480.9|86
1626422100000|2021-07-16 07:55:00|7499.1|7484.1|7499.3|7484.3|7500.2|7485.2|7498|7483|120
1626422400000|2021-07-16 08:00:00|7499.5|7484.5|7499.9|7484.9|7500.7|7485.7|7499|7484|80
1626422700000|2021-07-16 08:05:00|7500.1|7485.1|7497.2|7482.2|7500.2|7485.2|7496.8|7481.8|150
1626423000000|2021-07-16 08:10:00|7497|7482|7496.9|7481.9|7498.5|7483.5|7496.7|7481.7|168
1626423300000|2021-07-16 08:15:00|7496.8|7481.8|7495.4|7480.4|7497.5|7482.5|7495.3|7480.3|82
1626423600000|2021-07-16 08:20:00|7495.5|7480.5|7494.5|7479.5|7496.3|7481.3|7494.4|7479.4|84
1626423900000|2021-07-16 08:25:00|7494.6|7479.6|7493.2|7478.2|7494.6|7479.6|7492.3|7477.3|99
1626424200000|2021-07-16 08:30:00|7493.4|7478.4|7492.8|7477.8|7493.5|7478.5|7492.1|7477.1|115
1626424500000|2021-07-16 08:35:00|7492.9|7477.9|7492.6|7477.6|7493.7|7478.7|7492.1|7477.1|96
1626424800000|2021-07-16 08:40:00|7492.4|7477.4|7491|7476|7492.9|7477.9|7490.5|7475.5|91
1626425100000|2021-07-16 08:45:00|7490.8|7475.8|7492.2|7477.2|7492.2|7477.2|7490.1|7475.1|86
1626425400000|2021-07-16 08:50:00|7492.3|7477.3|7490.6|7475.6|7492.5|7477.5|7490.3|7475.3|35
1626425700000|2021-07-16 08:55:00|7490.7|7475.7|7491.8|7476.8|7491.9|7476.9|7490.5|7475.5|45
1626426000000|2021-07-16 09:00:00|7491.9|7476.9|7492.6|7477.6|7493.1|7478.1|7491.4|7476.4|45
1626426300000|2021-07-16 09:05:00|7492.8|7477.8|7493.4|7478.4|7493.5|7478.5|7492.3|7477.3|49
1626426600000|2021-07-16 09:10:00|7493.3|7478.3|7492.6|7477.6|7493.5|7478.5|7492.6|7477.6|15
1626426900000|2021-07-16 09:15:00|7492.8|7477.8|7493.2|7478.2|7493.2|7478.2|7492.6|7477.6|49
1626427200000|2021-07-16 09:20:00|7493.1|7478.1|7494|7479|7494|7479|7492.9|7477.9|26
1626427500000|2021-07-16 09:25:00|7493.9|7478.9|7493.9|7478.9|7493.9|7478.9|7493.1|7478.1|24
1626427800000|2021-07-16 09:30:00|7493.6|7478.6|7493.7|7478.7|7494.2|7479.2|7493.1|7478.1|35
1626428100000|2021-07-16 09:35:00|7493.4|7478.4|7490.9|7475.9|7493.4|7478.4|7490.7|7475.7|89
1626428400000|2021-07-16 09:40:00|7490.8|7475.8|7489.9|7474.9|7491|7476|7489.7|7474.7|49
1626428700000|2021-07-16 09:45:00|7489.7|7474.7|7490|7475|7491.1|7476.1|7489.5|7474.5|111
1626429000000|2021-07-16 09:50:00|7489.6|7474.6|7489.1|7474.1|7489.6|7474.6|7487.8|7472.8|65
1626429300000|2021-07-16 09:55:00|7489|7474|7490.8|7475.8|7491.7|7476.7|7489|7474|65
1626429600000|2021-07-16 10:00:00|7490.9|7475.9|7491.4|7476.4|7491.4|7476.4|7490.9|7475.9|46
1626429900000|2021-07-16 10:05:00|7491.7|7476.7|7492.3|7477.3|7492.3|7477.3|7491.5|7476.5|61
1626430200000|2021-07-16 10:10:00|7492.2|7477.2|7492.8|7477.8|7493.6|7478.6|7492.2|7477.2|15
1626430500000|2021-07-16 10:15:00|7492.9|7477.9|7493.4|7478.4|7493.6|7478.6|7492.9|7477.9|16
1626430800000|2021-07-16 10:20:00|7493.3|7478.3|7494.1|7479.1|7494.2|7479.2|7492.9|7477.9|46
1626431100000|2021-07-16 10:25:00|7494.2|7479.2|7494.4|7479.4|7494.6|7479.6|7493.9|7478.9|22
1626431400000|2021-07-16 10:30:00|7494.7|7479.7|7495.3|7480.3|7495.5|7480.5|7494.7|7479.7|57
1626431700000|2021-07-16 10:35:00|7495.2|7480.2|7494.3|7479.3|7495.3|7480.3|7493.8|7478.8|70
1626432000000|2021-07-16 10:40:00|7494.1|7479.1|7493.8|7478.8|7494.2|7479.2|7493.8|7478.8|14
1626432300000|2021-07-16 10:45:00|7494.2|7479.2|7495.1|7480.1|7495.1|7480.1|7493.8|7478.8|36
1626432600000|2021-07-16 10:50:00|7494.9|7479.9|7494.7|7479.7|7494.9|7479.9|7494.7|7479.7|2
1626432900000|2021-07-16 10:55:00|7495|7480|7495.9|7480.9|7496.2|7481.2|7495|7480|23
1626433200000|2021-07-16 11:00:00|7495.7|7480.7|7495.9|7480.9|7496.1|7481.1|7495.7|7480.7|22
1626433500000|2021-07-16 11:05:00|7496|7481|7495.9|7480.9|7496|7481|7495.7|7480.7|34
1626433800000|2021-07-16 11:10:00|7496|7481|7496.1|7481.1|7496.1|7481.1|7495.8|7480.8|16
1626434100000|2021-07-16 11:15:00|7496|7481|7496|7481|7496.2|7481.2|7495.9|7480.9|47
1626434400000|2021-07-16 11:20:00|7495.9|7480.9|7496|7481|7496.7|7481.7|7495.6|7480.6|43
1626434700000|2021-07-16 11:25:00|7496.1|7481.1|7496.1|7481.1|7496.5|7481.5|7496|7481|12
1626435000000|2021-07-16 11:30:00|7496.5|7481.5|7496.9|7481.9|7496.9|7481.9|7496.5|7481.5|8
1626435600000|2021-07-16 11:40:00|7496.6|7481.6|7496.4|7481.4|7496.6|7481.6|7495.7|7480.7|15
1626435900000|2021-07-16 11:45:00|7496.5|7481.5|7496.6|7481.6|7496.6|7481.6|7496.5|7481.5|2
1626436200000|2021-07-16 11:50:00|7496.3|7481.3|7496.7|7481.7|7496.7|7481.7|7496.3|7481.3|6
1626436500000|2021-07-16 11:55:00|7496.9|7481.9|7497.3|7482.3|7497.3|7482.3|7496.9|7481.9|4
1626436800000|2021-07-16 12:00:00|7497.2|7482.2|7496.5|7481.5|7497.2|7482.2|7496.5|7481.5|30
1626437100000|2021-07-16 12:05:00|7496.6|7481.6|7496.6|7481.6|7497.2|7482.2|7496.5|7481.5|25
1626437400000|2021-07-16 12:10:00|7496.7|7481.7|7494.3|7479.3|7496.8|7481.8|7494.2|7479.2|24
1626437700000|2021-07-16 12:15:00|7494.7|7479.7|7494.6|7479.6|7495.4|7480.4|7494.3|7479.3|26
1626438000000|2021-07-16 12:20:00|7499.5|7474.5|7495|7480|7499.9|7480.3|7494.7|7474.4|19
1626438300000|2021-07-16 12:25:00|7495.3|7480.3|7495|7480|7495.3|7480.3|7495|7480|14
1626438600000|2021-07-16 12:30:00|7495.1|7480.1|7496.7|7481.7|7496.8|7481.8|7495|7480|75
1626438900000|2021-07-16 12:35:00|7496.6|7481.6|7496.6|7481.6|7496.7|7481.7|7496.5|7481.5|5
1626439200000|2021-07-16 12:40:00|7496.7|7481.7|7496.4|7481.4|7496.8|7481.8|7496.3|7481.3|23
1626439500000|2021-07-16 12:45:00|7496.6|7481.6|7496.6|7481.6|7496.6|7481.6|7496.4|7481.4|5
1626439800000|2021-07-16 12:50:00|7496.3|7481.3|7500.6|7475.6|7500.7|7481.6|7495|7475.1|74
1626440100000|2021-07-16 12:55:00|7500.5|7475.5|7495.9|7480.9|7501.2|7481.3|7495.5|7475.2|46
1626440400000|2021-07-16 13:00:00|7495.8|7480.8|7496|7481|7496.1|7481.1|7495.7|7480.7|12
1626440700000|2021-07-16 13:05:00|7495.9|7480.9|7495.3|7480.3|7495.9|7480.9|7495.3|7480.3|6
1626441000000|2021-07-16 13:10:00|7494.8|7479.8|7494.3|7479.3|7495.3|7480.3|7494.3|7479.3|9
1626441300000|2021-07-16 13:15:00|7494.2|7479.2|7494.1|7479.1|7494.3|7479.3|7493.8|7478.8|10
1626441600000|2021-07-16 13:20:00|7493.3|7478.3|7493.8|7478.8|7493.8|7478.8|7493.3|7478.3|7
1626441900000|2021-07-16 13:25:00|7493.9|7478.9|7493.8|7478.8|7493.9|7478.9|7493.8|7478.8|2
1626442200000|2021-07-16 13:30:00|7493.9|7478.9|7493.9|7478.9|7493.9|7478.9|7493.9|7478.9|1
1626442500000|2021-07-16 13:35:00|7494|7479|7494|7479|7494.3|7479.3|7494|7479|4
1626442800000|2021-07-16 13:40:00|7495.2|7480.2|7495.8|7480.8|7496|7481|7495.2|7480.2|4
1626443100000|2021-07-16 13:45:00|7496|7481|7496.5|7481.5|7496.8|7481.8|7495.9|7480.9|29
1626443400000|2021-07-16 13:50:00|7496.8|7481.8|7496.9|7481.9|7496.9|7481.9|7496.8|7481.8|2
1626443700000|2021-07-16 13:55:00|7496.8|7481.8|7499.8|7474.8|7499.8|7481.8|7494.5|7474.5|11
1626444000000|2021-07-16 14:00:00|7500|7475|7499.9|7474.9|7500.1|7475.1|7499.9|7474.9|16
1626444300000|2021-07-16 14:05:00|7500.1|7475.1|7500|7475|7500.1|7475.1|7499.9|7474.9|13
1626444600000|2021-07-16 14:10:00|7499.9|7474.9|7501.1|7476.1|7501.1|7480.3|7495.2|7474.9|38
1626444900000|2021-07-16 14:15:00|7501|7476|7501|7476|7501.2|7476.2|7500.9|7475.9|60
1626445200000|2021-07-16 14:20:00|7501.1|7476.1|7501.3|7476.3|7501.3|7476.3|7501|7476|30
1626445500000|2021-07-16 14:25:00|7502.1|7477.1|7497.5|7482.5|7502.1|7482.5|7497|7475.4|53
1626445800000|2021-07-16 14:30:00|7497.3|7482.3|7500.1|7475.1|7500.6|7482.3|7495.5|7475|34
1626446100000|2021-07-16 14:35:00|7500.6|7475.6|7495.8|7480.8|7501.2|7480.8|7495.7|7475.1|27
1626446400000|2021-07-16 14:40:00|7496|7481|7496.1|7481.1|7496.1|7481.1|7496|7481|4
1626446700000|2021-07-16 14:45:00|7496.2|7481.2|7496.1|7481.1|7496.5|7481.5|7496.1|7481.1|5
1626447000000|2021-07-16 14:50:00|7496.2|7481.2|7496.5|7481.5|7496.5|7481.5|7495.8|7480.8|10
1626447300000|2021-07-16 14:55:00|7496.4|7481.4|7496.1|7481.1|7496.4|7481.4|7496.1|7481.1|3
1626447600000|2021-07-16 15:00:00|7496.3|7481.3|7496.7|7481.7|7496.7|7481.7|7496.1|7481.1|5
1626447900000|2021-07-16 15:05:00|7496.6|7481.6|7495.8|7480.8|7496.6|7481.6|7495.8|7480.8|3
1626448200000|2021-07-16 15:10:00|7496|7481|7496.3|7481.3|7496.6|7481.6|7495.9|7480.9|8
1626448500000|2021-07-16 15:15:00|7496.6|7481.6|7496.6|7481.6|7496.6|7481.6|7496.6|7481.6|1
1626448800000|2021-07-16 15:20:00|7496.8|7481.8|7496.8|7481.8|7496.8|7481.8|7496.8|7481.8|1
1626449100000|2021-07-16 15:25:00|7497|7482|7497|7482|7497|7482|7497|7482|1
1626449400000|2021-07-16 15:30:00|7496.9|7481.9|7496.9|7481.9|7496.9|7481.9|7496.9|7481.9|1
1626450000000|2021-07-16 15:40:00|7496.8|7481.8|7496.7|7481.7|7496.8|7481.8|7496.6|7481.6|3
1626450300000|2021-07-16 15:45:00|7496.6|7481.6|7495.8|7480.8|7496.6|7481.6|7495.8|7480.8|3
1626450600000|2021-07-16 15:50:00|7495.7|7480.7|7496|7481|7496|7481|7495.7|7480.7|7
1626450900000|2021-07-16 15:55:00|7496.1|7481.1|7496.7|7481.7|7496.7|7481.7|7496|7481|6
1626451200000|2021-07-16 16:00:00|7496.8|7481.8|7496.5|7481.5|7496.9|7481.9|7496.5|7481.5|22
1626451500000|2021-07-16 16:05:00|7496.3|7481.3|7496.8|7481.8|7496.8|7481.8|7496.3|7481.3|6
1626451800000|2021-07-16 16:10:00|7496.7|7481.7|7496.7|7481.7|7496.8|7481.8|7496.7|7481.7|3
1626452100000|2021-07-16 16:15:00|7496.5|7481.5|7496.5|7481.5|7496.5|7481.5|7496.3|7481.3|6
1626452400000|2021-07-16 16:20:00|7496.4|7481.4|7496|7481|7496.4|7481.4|7495.6|7480.6|12
1626452700000|2021-07-16 16:25:00|7496.1|7481.1|7496|7481|7496.1|7481.1|7495.9|7480.9|4
1626453300000|2021-07-16 16:35:00|7494.3|7479.3|7499.6|7474.6|7500.1|7479.5|7494.3|7474.6|5
1626453600000|2021-07-16 16:40:00|7499.8|7474.8|7495.7|7480.7|7500.1|7480.8|7495.4|7474.6|11
1626453900000|2021-07-16 16:45:00|7500.7|7475.7|7501|7476|7501|7476|7500.7|7475.7|6
1626454200000|2021-07-16 16:50:00|7500.8|7475.8|7500.7|7475.7|7500.8|7475.8|7500.7|7475.7|6
1626454500000|2021-07-16 16:55:00|7495.8|7480.8|7495|7480|7495.8|7480.8|7495|7480|12
1626454800000|2021-07-16 17:00:00|7494.9|7479.9|7494.8|7479.8|7495|7480|7494.6|7479.6|13
1626455100000|2021-07-16 17:05:00|7494.9|7479.9|7494.9|7479.9|7495|7480|7494.7|7479.7|10
1626455400000|2021-07-16 17:10:00|7495|7480|7495|7480|7495|7480|7494.8|7479.8|14
1626455700000|2021-07-16 17:15:00|7494.9|7479.9|7494.2|7479.2|7495|7480|7494.2|7479.2|5
1626456000000|2021-07-16 17:20:00|7494.3|7479.3|7494.1|7479.1|7499.1|7479.3|7493.9|7473.8|77
1626456300000|2021-07-16 17:25:00|7494|7479|7494.1|7479.1|7494.1|7479.1|7493.8|7478.8|150
1626456600000|2021-07-16 17:30:00|7493.9|7478.9|7494.1|7479.1|7494.1|7479.1|7493.8|7478.8|77
1626456900000|2021-07-16 17:35:00|7494|7479|7494|7479|7494.8|7479.8|7493.8|7478.8|44
1626457200000|2021-07-16 17:40:00|7493.9|7478.9|7494|7479|7494.1|7479.1|7493.8|7478.8|84
1626457500000|2021-07-16 17:45:00|7493.8|7478.8|7494|7479|7494|7479|7493.8|7478.8|66
1626457800000|2021-07-16 17:50:00|7493.8|7478.8|7494|7479|7494.1|7479.1|7493.8|7478.8|19
1626458100000|2021-07-16 17:55:00|7493.9|7478.9|7495.6|7480.6|7495.6|7480.6|7493.9|7478.9|19
1626458400000|2021-07-16 18:00:00|7500.6|7475.6|7500.7|7475.7|7500.7|7475.7|7500.5|7475.5|3
1626458700000|2021-07-16 18:05:00|7500.5|7475.5|7500.5|7475.5|7500.6|7475.6|7500.5|7475.5|3
1626459000000|2021-07-16 18:10:00|7500.6|7475.6|7500.8|7475.8|7500.9|7475.9|7500.5|7475.5|22
1626459300000|2021-07-16 18:15:00|7500.7|7475.7|7500.9|7475.9|7500.9|7475.9|7500.7|7475.7|18
1626459600000|2021-07-16 18:20:00|7501|7476|7501.1|7476.1|7501.2|7476.2|7500.8|7475.8|19
1626459900000|2021-07-16 18:25:00|7501|7476|7501.1|7476.1|7501.1|7476.1|7501|7476|4
1626460200000|2021-07-16 18:30:00|7500.9|7475.9|7501.2|7476.2|7501.3|7476.3|7500.8|7475.8|31
1626460500000|2021-07-16 18:35:00|7501.3|7476.3|7501.2|7476.2|7501.3|7476.3|7501.2|7476.2|8
1626461100000|2021-07-16 18:45:00|7501.5|7476.5|7501.6|7476.6|7501.7|7476.7|7501.5|7476.5|4
1626461700000|2021-07-16 18:55:00|7501.7|7476.7|7497.4|7482.4|7502.3|7482.4|7497.1|7476.7|9
1626462000000|2021-07-16 19:00:00|7497.5|7482.5|7497.4|7482.4|7497.5|7482.5|7497.3|7482.3|6
1626462600000|2021-07-16 19:10:00|7497.5|7482.5|7503.2|7478.2|7503.2|7483.3|7497.5|7478.2|4
1626462900000|2021-07-16 19:15:00|7503.3|7478.3|7499.7|7484.7|7504.6|7485|7499.5|7478.3|15
1626463200000|2021-07-16 19:20:00|7499.6|7484.6|7500|7485|7500.1|7485.1|7499.6|7484.6|8
1626463500000|2021-07-16 19:25:00|7499.9|7484.9|7500|7485|7500.6|7485.6|7499.7|7484.7|25
1626463800000|2021-07-16 19:30:00|7499.8|7484.8|7500|7485|7500|7485|7499.8|7484.8|9
1626464100000|2021-07-16 19:35:00|7499.8|7484.8|7499.5|7484.5|7500|7485|7499.4|7484.4|13
1626464400000|2021-07-16 19:40:00|7499.4|7484.4|7499.9|7484.9|7499.9|7484.9|7499.4|7484.4|6
1626464700000|2021-07-16 19:45:00|7500|7485|7500.1|7485.1|7500.3|7485.3|7499.8|7484.8|14
1626465000000|2021-07-16 19:50:00|7500|7485|7499.6|7484.6|7500|7485|7499.5|7484.5|7
1626465300000|2021-07-16 19:55:00|7498.6|7483.6|7500.3|7485.3|7504.3|7485.6|7498.6|7479.1|14
1626658200000|2021-07-19 01:30:00|7513.7|7488.7|7513.7|7488.7|7513.7|7488.7|7513.7|7488.7|1
1626658500000|2021-07-19 01:35:00|7513.8|7488.8|7513.8|7488.8|7513.8|7488.8|7513.8|7488.8|1
1626659400000|2021-07-19 01:50:00|7513.7|7488.7|7513.7|7488.7|7513.7|7488.7|7513.7|7488.7|1
1626659700000|2021-07-19 01:55:00|7513.6|7488.6|7513|7488|7513.6|7488.6|7512.9|7487.9|3
1626660000000|2021-07-19 02:00:00|7512.7|7487.7|7512.5|7487.5|7513|7488|7512.5|7487.5|5
1626660600000|2021-07-19 02:10:00|7512.7|7487.7|7512.5|7487.5|7512.7|7487.7|7512.5|7487.5|4
1626660900000|2021-07-19 02:15:00|7512.4|7487.4|7512.4|7487.4|7512.4|7487.4|7512.4|7487.4|1
1626661800000|2021-07-19 02:30:00|7512.5|7487.5|7512.7|7487.7|7512.7|7487.7|7512.5|7487.5|7
1626662400000|2021-07-19 02:40:00|7512.8|7487.8|7512.7|7487.7|7513.1|7488.1|7512.7|7487.7|4
1626663000000|2021-07-19 02:50:00|7513|7488|7514|7489|7514.2|7489.2|7513|7488|10
1626663300000|2021-07-19 02:55:00|7513.8|7488.8|7513.8|7488.8|7513.8|7488.8|7513.8|7488.8|1
1626663600000|2021-07-19 03:00:00|7514.1|7489.1|7514.3|7489.3|7514.3|7489.3|7514.1|7489.1|2
1626664200000|2021-07-19 03:10:00|7514|7489|7514|7489|7514|7489|7514|7489|1
1626664500000|2021-07-19 03:15:00|7513.6|7488.6|7513.5|7488.5|7514|7489|7513.5|7488.5|5
1626664800000|2021-07-19 03:20:00|7513.4|7488.4|7513.8|7488.8|7513.8|7488.8|7513.4|7488.4|2
1626665100000|2021-07-19 03:25:00|7513.5|7488.5|7513.2|7488.2|7513.5|7488.5|7511.9|7486.9|10
1626665400000|2021-07-19 03:30:00|7512.9|7487.9|7514.4|7489.4|7514.4|7494.4|7506.7|7486|191
1626665700000|2021-07-19 03:35:00|7509.4|7494.4|7511.4|7496.4|7511.6|7496.6|7509.3|7494.3|43
1626666000000|2021-07-19 03:40:00|7511.2|7496.2|7511.3|7496.3|7511.4|7496.4|7510.8|7495.8|13
1626666300000|2021-07-19 03:45:00|7511.2|7496.2|7509.5|7494.5|7511.4|7496.4|7508.7|7493.7|34
1626666600000|2021-07-19 03:50:00|7509.7|7494.7|7510|7495|7510.5|7495.5|7509.4|7494.4|27
1626666900000|2021-07-19 03:55:00|7509.9|7494.9|7509.7|7494.7|7510.3|7495.3|7509.6|7494.6|21
1626667200000|2021-07-19 04:00:00|7509.6|7494.6|7510|7495|7510.3|7495.3|7508.9|7493.9|62
1626667500000|2021-07-19 04:05:00|7510.1|7495.1|7509.5|7494.5|7510.2|7495.2|7509.4|7494.4|17
1626667800000|2021-07-19 04:10:00|7509.3|7494.3|7508.3|7493.3|7509.5|7494.5|7508.1|7493.1|25
1626668100000|2021-07-19 04:15:00|7508.6|7493.6|7509.6|7494.6|7509.8|7494.8|7508.6|7493.6|9
1626668400000|2021-07-19 04:20:00|7509.3|7494.3|7509.6|7494.6|7509.6|7494.6|7509.3|7494.3|2
1626668700000|2021-07-19 04:25:00|7509.5|7494.5|7509.2|7494.2|7509.5|7494.5|7509.2|7494.2|4
1626669000000|2021-07-19 04:30:00|7509.3|7494.3|7511.8|7496.8|7511.8|7496.8|7508|7493|73
1626669300000|2021-07-19 04:35:00|7511.9|7496.9|7510.6|7495.6|7512.2|7497.2|7509.6|7494.6|83
1626669600000|2021-07-19 04:40:00|7511|7496|7510.8|7495.8|7511.1|7496.1|7510.1|7495.1|51
1626669900000|2021-07-19 04:45:00|7510.6|7495.6|7511.5|7496.5|7511.5|7496.5|7510.6|7495.6|9
1626670200000|2021-07-19 04:50:00|7511.6|7496.6|7514.1|7499.1|7514.3|7499.3|7511.6|7496.6|65
1626670500000|2021-07-19 04:55:00|7514.3|7499.3|7513.4|7498.4|7514.4|7499.4|7513.2|7498.2|62
1626670800000|2021-07-19 05:00:00|7513.6|7498.6|7513.7|7498.7|7514.3|7499.3|7513.5|7498.5|44
1626671100000|2021-07-19 05:05:00|7513.8|7498.8|7510.7|7495.7|7513.8|7498.8|7510.6|7495.6|61
1626671400000|2021-07-19 05:10:00|7510.6|7495.6|7511.1|7496.1|7511.9|7496.9|7510.1|7495.1|66
1626671700000|2021-07-19 05:15:00|7511|7496|7511.5|7496.5|7511.6|7496.6|7511|7496|32
1626672000000|2021-07-19 05:20:00|7511.6|7496.6|7511.7|7496.7|7511.7|7496.7|7511.3|7496.3|17
1626672300000|2021-07-19 05:25:00|7511.8|7496.8|7512.3|7497.3|7512.4|7497.4|7511.7|7496.7|14
1626672600000|2021-07-19 05:30:00|7512.4|7497.4|7512.6|7497.6|7512.7|7497.7|7512.3|7497.3|17
1626672900000|2021-07-19 05:35:00|7512.8|7497.8|7512.3|7497.3|7512.9|7497.9|7512.2|7497.2|15
1626673200000|2021-07-19 05:40:00|7512.4|7497.4|7512.8|7497.8|7513.1|7498.1|7512.3|7497.3|40
1626673500000|2021-07-19 05:45:00|7512.9|7497.9|7514.6|7499.6|7514.6|7499.6|7512.9|7497.9|39
1626673800000|2021-07-19 05:50:00|7514.7|7499.7|7514.8|7499.8|7514.9|7499.9|7513.8|7498.8|21
1626674100000|2021-07-19 05:55:00|7514.7|7499.7|7516.2|7501.2|7516.2|7501.2|7514.7|7499.7|25
1626674400000|2021-07-19 06:00:00|7515.9|7500.9|7514.4|7499.4|7516.5|7501.5|7514.4|7499.4|69
1626674700000|2021-07-19 06:05:00|7514.6|7499.6|7512.6|7497.6|7514.9|7499.9|7512.6|7497.6|88
1626675000000|2021-07-19 06:10:00|7512.9|7497.9|7513.3|7498.3|7514.3|7499.3|7512.8|7497.8|107
1626675300000|2021-07-19 06:15:00|7513.4|7498.4|7512.6|7497.6|7513.9|7498.9|7512.5|7497.5|67
1626675600000|2021-07-19 06:20:00|7512.5|7497.5|7511.5|7496.5|7512.6|7497.6|7511|7496|74
1626675900000|2021-07-19 06:25:00|7511.4|7496.4|7512.1|7497.1|7512.3|7497.3|7511.2|7496.2|56
1626676200000|2021-07-19 06:30:00|7512.2|7497.2|7511.1|7496.1|7512.2|7497.2|7511.1|7496.1|27
1626676500000|2021-07-19 06:35:00|7511.2|7496.2|7510.3|7495.3|7511.2|7496.2|7510.2|7495.2|30
1626676800000|2021-07-19 06:40:00|7510.4|7495.4|7510.7|7495.7|7510.7|7495.7|7510.1|7495.1|34
1626677100000|2021-07-19 06:45:00|7510.6|7495.6|7510.8|7495.8|7511.2|7496.2|7510.6|7495.6|26
1626677400000|2021-07-19 06:50:00|7510.7|7495.7|7512.6|7497.6|7512.9|7497.9|7510.7|7495.7|74
1626677700000|2021-07-19 06:55:00|7512.7|7497.7|7513.5|7498.5|7513.6|7498.6|7512.3|7497.3|47
1626678000000|2021-07-19 07:00:00|7513.4|7498.4|7513.3|7498.3|7514.3|7499.3|7513.2|7498.2|43
1626678300000|2021-07-19 07:05:00|7513.4|7498.4|7515.3|7500.3|7515.3|7500.3|7513.1|7498.1|67
1626678600000|2021-07-19 07:10:00|7515.2|7500.2|7515.1|7500.1|7516.5|7501.5|7515.1|7500.1|89
1626678900000|2021-07-19 07:15:00|7515|7500|7516.3|7501.3|7516.3|7501.3|7514.5|7499.5|68
1626679200000|2021-07-19 07:20:00|7516.4|7501.4|7515.7|7500.7|7516.7|7501.7|7515.6|7500.6|30
1626679500000|2021-07-19 07:25:00|7515.6|7500.6|7515.6|7500.6|7515.7|7500.7|7514.3|7499.3|51
1626679800000|2021-07-19 07:30:00|7515.7|7500.7|7515|7500|7515.9|7500.9|7514.5|7499.5|44
1626680100000|2021-07-19 07:35:00|7514.8|7499.8|7515.8|7500.8|7516.1|7501.1|7514.8|7499.8|89
1626680400000|2021-07-19 07:40:00|7515.9|7500.9|7514.6|7499.6|7516.4|7501.4|7514.6|7499.6|67
1626680700000|2021-07-19 07:45:00|7514.7|7499.7|7514.4|7499.4|7514.8|7499.8|7514|7499|51
1626681000000|2021-07-19 07:50:00|7514.5|7499.5|7514.7|7499.7|7514.8|7499.8|7514.2|7499.2|43
1626681300000|2021-07-19 07:55:00|7514.6|7499.6|7516|7501|7516.2|7501.2|7514.3|7499.3|39
1626681600000|2021-07-19 08:00:00|7516.1|7501.1|7516.3|7501.3|7516.4|7501.4|7515.9|7500.9|35
1626681900000|2021-07-19 08:05:00|7516.4|7501.4|7515.8|7500.8|7516.4|7501.4|7515.8|7500.8|12
1626682200000|2021-07-19 08:10:00|7515.6|7500.6|7516|7501|7516.1|7501.1|7515.6|7500.6|8
1626682500000|2021-07-19 08:15:00|7516.1|7501.1|7518.1|7503.1|7518.7|7503.7|7516.1|7501.1|81
1626682800000|2021-07-19 08:20:00|7517.8|7502.8|7516.4|7501.4|7517.8|7502.8|7516.2|7501.2|27
1626683100000|2021-07-19 08:25:00|7516.3|7501.3|7517.3|7502.3|7517.4|7502.4|7516.2|7501.2|28
1626683400000|2021-07-19 08:30:00|7517.2|7502.2|7516.9|7501.9|7518|7503|7516.8|7501.8|31
1626683700000|2021-07-19 08:35:00|7517.3|7502.3|7519.6|7504.6|7520.3|7505.3|7517.2|7502.2|85
1626684000000|2021-07-19 08:40:00|7520.4|7505.4|7521.5|7506.5|7522.3|7507.3|7520.4|7505.4|110
1626684300000|2021-07-19 08:45:00|7521.3|7506.3|7521.5|7506.5|7521.8|7506.8|7521|7506|27
1626684600000|2021-07-19 08:50:00|7521.8|7506.8|7525.3|7510.3|7526.5|7511.5|7521.8|7506.8|157
1626684900000|2021-07-19 08:55:00|7525.4|7510.4|7522.9|7507.9|7526.1|7511.1|7522.9|7507.9|67
1626685200000|2021-07-19 09:00:00|7523.2|7508.2|7523.4|7508.4|7523.9|7508.9|7522.3|7507.3|91
1626685500000|2021-07-19 09:05:00|7523.3|7508.3|7525.9|7510.9|7526.1|7511.1|7523.1|7508.1|109
1626685800000|2021-07-19 09:10:00|7525.8|7510.8|7525.7|7510.7|7526.4|7511.4|7525.1|7510.1|54
1626686100000|2021-07-19 09:15:00|7525.8|7510.8|7525.4|7510.4|7526.4|7511.4|7525.3|7510.3|51
1626686400000|2021-07-19 09:20:00|7525.3|7510.3|7524.5|7509.5|7525.5|7510.5|7523.9|7508.9|41
1626686700000|2021-07-19 09:25:00|7524.7|7509.7|7524.4|7509.4|7526.1|7511.1|7524.3|7509.3|53
1626687000000|2021-07-19 09:30:00|7524.1|7509.1|7522.1|7507.1|7524.1|7509.1|7521.7|7506.7|53
1626687300000|2021-07-19 09:35:00|7522|7507|7523.5|7508.5|7523.7|7508.7|7521.8|7506.8|69
1626687600000|2021-07-19 09:40:00|7523.7|7508.7|7522.2|7507.2|7524|7509|7521.8|7506.8|61
1626687900000|2021-07-19 09:45:00|7522.3|7507.3|7521.9|7506.9|7523|7508|7521.2|7506.2|89
1626688200000|2021-07-19 09:50:00|7521.5|7506.5|7522.1|7507.1|7522.2|7507.2|7521.2|7506.2|24
1626688500000|2021-07-19 09:55:00|7522|7507|7521.7|7506.7|7523.4|7508.4|7521.7|7506.7|63
1626688800000|2021-07-19 10:00:00|7521.9|7506.9|7522.7|7507.7|7523.1|7508.1|7521.6|7506.6|34
1626689100000|2021-07-19 10:05:00|7522.8|7507.8|7525.6|7510.6|7526.3|7511.3|7522.8|7507.8|64
1626689400000|2021-07-19 10:10:00|7526|7511|7533.6|7518.6|7533.9|7518.9|7526|7511|149
1626689700000|2021-07-19 10:15:00|7533.7|7518.7|7538.5|7523.5|7538.8|7523.8|7533.3|7518.3|179
1626690000000|2021-07-19 10:20:00|7538.2|7523.2|7535.3|7520.3|7538.2|7523.2|7534|7519|119
1626690300000|2021-07-19 10:25:00|7534.8|7519.8|7535.8|7520.8|7535.8|7520.8|7533|7518|84
1626690600000|2021-07-19 10:30:00|7535.6|7520.6|7533.3|7518.3|7536.8|7521.8|7533.3|7518.3|95
1626690900000|2021-07-19 10:35:00|7533.4|7518.4|7535|7520|7536.6|7521.6|7533.4|7518.4|88
1626691200000|2021-07-19 10:40:00|7535.2|7520.2|7534.7|7519.7|7536.6|7521.6|7534.7|7519.7|54
1626691500000|2021-07-19 10:45:00|7534.3|7519.3|7534.4|7519.4|7535|7520|7532.7|7517.7|88
1626691800000|2021-07-19 10:50:00|7534.3|7519.3|7534.3|7519.3|7534.6|7519.6|7534.3|7519.3|33
1626692100000|2021-07-19 10:55:00|7534.1|7519.1|7533.3|7518.3|7534.1|7519.1|7532.9|7517.9|46
1626692400000|2021-07-19 11:00:00|7533.1|7518.1|7532.2|7517.2|7534.8|7519.8|7531.9|7516.9|61
1626692700000|2021-07-19 11:05:00|7532.1|7517.1|7534|7519|7534.5|7519.5|7531.6|7516.6|44
1626693000000|2021-07-19 11:10:00|7533.9|7518.9|7533.6|7518.6|7534.5|7519.5|7533.5|7518.5|53
1626693300000|2021-07-19 11:15:00|7533.7|7518.7|7532.6|7517.6|7533.8|7518.8|7532.5|7517.5|36
1626693600000|2021-07-19 11:20:00|7532.5|7517.5|7531.9|7516.9|7532.7|7517.7|7531.9|7516.9|21
1626693900000|2021-07-19 11:25:00|7531.8|7516.8|7535.8|7510.8|7535.8|7516.9|7530.2|7509.6|59
1626694200000|2021-07-19 11:30:00|7535.7|7510.7|7533|7518|7537.4|7518.2|7527.5|7506.9|232
1626694500000|2021-07-19 11:35:00|7533.3|7518.3|7530.8|7515.8|7533.6|7518.6|7530.7|7515.7|43
1626694800000|2021-07-19 11:40:00|7530.9|7515.9|7535.8|7510.8|7536.6|7517.3|7528.6|7509.3|46
1626695100000|2021-07-19 11:45:00|7536.4|7511.4|7530.6|7515.6|7536.4|7515.7|7530|7508.2|45
1626695400000|2021-07-19 11:50:00|7530.1|7515.1|7531.7|7516.7|7531.9|7516.9|7530.1|7515.1|101
1626695700000|2021-07-19 11:55:00|7531.5|7516.5|7531.3|7516.3|7531.9|7516.9|7531.3|7516.3|78
1626696000000|2021-07-19 12:00:00|7531.2|7516.2|7533.8|7518.8|7533.8|7518.8|7531|7516|69
1626696300000|2021-07-19 12:05:00|7533|7518|7535.9|7520.9|7536|7521|7532.6|7517.6|95
1626696600000|2021-07-19 12:10:00|7536|7521|7535.6|7520.6|7536|7521|7535.5|7520.5|63
1626696900000|2021-07-19 12:15:00|7535.5|7520.5|7536.2|7521.2|7537.2|7522.2|7535.5|7520.5|105
1626697200000|2021-07-19 12:20:00|7536.4|7521.4|7536.2|7521.2|7537.1|7522.1|7536.1|7521.1|66
1626697500000|2021-07-19 12:25:00|7537.7|7512.7|7533|7518|7537.7|7519|7532.8|7512.7|40
1626697800000|2021-07-19 12:30:00|7533.1|7518.1|7532.1|7517.1|7534|7519|7531.7|7516.7|63
1626698100000|2021-07-19 12:35:00|7532.2|7517.2|7533.4|7518.4|7533.5|7518.5|7531.6|7516.6|101
1626698400000|2021-07-19 12:40:00|7533.8|7518.8|7531.8|7516.8|7533.9|7518.9|7531.7|7516.7|50
1626698700000|2021-07-19 12:45:00|7531.6|7516.6|7530.6|7515.6|7531.6|7516.6|7530.1|7515.1|48
1626699000000|2021-07-19 12:50:00|7530.7|7515.7|7528.1|7513.1|7530.9|7515.9|7527.9|7512.9|66
1626699300000|2021-07-19 12:55:00|7528|7513|7528.7|7513.7|7528.8|7513.8|7527.8|7512.8|64
1626699600000|2021-07-19 13:00:00|7528.9|7513.9|7529.8|7514.8|7536.5|7515.6|7528.9|7510|135
1626699900000|2021-07-19 13:05:00|7529.4|7514.4|7529.3|7514.3|7534.8|7514.8|7529|7509.3|37
1626700200000|2021-07-19 13:10:00|7529.4|7514.4|7524.4|7509.4|7530.1|7515.1|7524.4|7504.4|81
1626700500000|2021-07-19 13:15:00|7524.3|7509.3|7527.3|7512.3|7527.3|7512.3|7524.3|7509.3|35
1626700800000|2021-07-19 13:20:00|7527.1|7512.1|7526.3|7511.3|7527.5|7512.5|7526.2|7511.2|45
1626701100000|2021-07-19 13:25:00|7526.4|7511.4|7520.3|7505.3|7531.5|7512.2|7519.9|7502.9|79
1626701400000|2021-07-19 13:30:00|7520.2|7505.2|7517.9|7502.9|7524.5|7505.4|7517.8|7499.2|180
1626701700000|2021-07-19 13:35:00|7518.4|7503.4|7521.1|7506.1|7521.5|7506.5|7517.8|7502.8|57
1626702000000|2021-07-19 13:40:00|7521.2|7506.2|7524.2|7499.2|7527.4|7506.4|7518.6|7498.9|153
1626702300000|2021-07-19 13:45:00|7524.1|7499.1|7519.9|7504.9|7526.2|7505.7|7519.6|7499.1|101
1626702600000|2021-07-19 13:50:00|7520.1|7505.1|7524.7|7509.7|7524.7|7509.7|7519.5|7504.5|165
1626702900000|2021-07-19 13:55:00|7524.8|7509.8|7525.4|7510.4|7527|7512|7524.8|7509.8|153
1626703200000|2021-07-19 14:00:00|7525.5|7510.5|7523.6|7508.6|7525.8|7510.8|7523.5|7508.5|156
1626703500000|2021-07-19 14:05:00|7523.7|7508.7|7526.4|7511.4|7526.8|7511.8|7523.7|7508.7|91
1626703800000|2021-07-19 14:10:00|7526.5|7511.5|7524.6|7509.6|7526.5|7511.5|7523.9|7508.9|112
1626704100000|2021-07-19 14:15:00|7524.4|7509.4|7525|7510|7525.3|7510.3|7522.9|7507.9|94
1626704400000|2021-07-19 14:20:00|7525.1|7510.1|7523.8|7508.8|7525.5|7510.5|7523.5|7508.5|63
1626704700000|2021-07-19 14:25:00|7524|7509|7523.8|7508.8|7524.8|7509.8|7523|7508|27
1626705000000|2021-07-19 14:30:00|7524|7509|7524.1|7509.1|7524.5|7509.5|7523.8|7508.8|61
1626705300000|2021-07-19 14:35:00|7524.3|7509.3|7524.2|7509.2|7524.4|7509.4|7523.5|7508.5|59
1626705600000|2021-07-19 14:40:00|7524.1|7509.1|7525.8|7500.8|7526.4|7509.2|7522|7500.6|44
1626705900000|2021-07-19 14:45:00|7526|7501|7525|7500|7526|7505.9|7520.8|7499.9|100
1626706200000|2021-07-19 14:50:00|7525.1|7500.1|7521.1|7506.1|7526.7|7506.7|7520.6|7499.9|56
1626706500000|2021-07-19 14:55:00|7521.2|7506.2|7521.6|7506.6|7526.4|7506.8|7520.1|7500.2|91
1626706800000|2021-07-19 15:00:00|7521.5|7506.5|7522|7507|7522.4|7507.4|7521.3|7506.3|69
1626707100000|2021-07-19 15:05:00|7521.8|7506.8|7521.3|7506.3|7522.2|7507.2|7521.3|7506.3|28
1626707400000|2021-07-19 15:10:00|7521.4|7506.4|7521.4|7506.4|7521.5|7506.5|7521.3|7506.3|9
1626707700000|2021-07-19 15:15:00|7521.5|7506.5|7522.3|7507.3|7523.2|7508.2|7521.3|7506.3|42
1626708000000|2021-07-19 15:20:00|7522.4|7507.4|7522.4|7507.4|7522.9|7507.9|7522.2|7507.2|24
1626708300000|2021-07-19 15:25:00|7522.6|7507.6|7523.8|7508.8|7523.8|7508.8|7522.3|7507.3|87
1626708600000|2021-07-19 15:30:00|7524|7509|7524.4|7509.4|7524.7|7509.7|7523.7|7508.7|51
1626708900000|2021-07-19 15:35:00|7524.5|7509.5|7524.5|7509.5|7524.8|7509.8|7524.3|7509.3|56
1626709200000|2021-07-19 15:40:00|7524.6|7509.6|7524.6|7509.6|7526.1|7511.1|7523.9|7508.9|65
1626709500000|2021-07-19 15:45:00|7524.7|7509.7|7522.9|7507.9|7524.7|7509.7|7522.8|7507.8|24
1626709800000|2021-07-19 15:50:00|7523.1|7508.1|7522.3|7507.3|7523.1|7508.1|7521.9|7506.9|50
1626710100000|2021-07-19 15:55:00|7522.4|7507.4|7521.9|7506.9|7522.7|7507.7|7521.8|7506.8|25
1626710400000|2021-07-19 16:00:00|7522|7507|7524.7|7509.7|7524.9|7509.9|7521.9|7506.9|55
1626710700000|2021-07-19 16:05:00|7524.6|7509.6|7524.8|7509.8|7525|7510|7524.1|7509.1|25
1626711000000|2021-07-19 16:10:00|7525.8|7510.8|7525.6|7510.6|7526.9|7511.9|7523.9|7508.9|33
1626711300000|2021-07-19 16:15:00|7525.4|7510.4|7524.6|7509.6|7526.4|7511.4|7524.6|7509.6|47
1626711600000|2021-07-19 16:20:00|7524.7|7509.7|7525|7510|7525|7510|7524.1|7509.1|51
1626711900000|2021-07-19 16:25:00|7525.1|7510.1|7525.3|7510.3|7525.4|7510.4|7525.1|7510.1|5
1626712200000|2021-07-19 16:30:00|7526|7511|7526.7|7511.7|7526.7|7511.7|7526|7511|11
1626712500000|2021-07-19 16:35:00|7526.4|7511.4|7529.1|7514.1|7534.1|7514.3|7526.4|7507.6|57
1626712800000|2021-07-19 16:40:00|7529.3|7514.3|7539|7514|7540.5|7519.8|7529|7511.6|74
1626713100000|2021-07-19 16:45:00|7538.8|7513.8|7539|7514|7539.2|7518.9|7533.1|7513|77
1626713400000|2021-07-19 16:50:00|7539.1|7514.1|7537.2|7512.2|7539.8|7518.9|7533.9|7511.7|120
1626713700000|2021-07-19 16:55:00|7537.4|7512.4|7536.6|7511.6|7538.1|7513.1|7536.4|7511.4|93
1626714000000|2021-07-19 17:00:00|7536.8|7511.8|7536.6|7511.6|7537.3|7512.3|7536.4|7511.4|93
1626714300000|2021-07-19 17:05:00|7536.7|7511.7|7536.8|7511.8|7537.6|7517.5|7531.3|7511|108
1626714600000|2021-07-19 17:10:00|7537.2|7512.2|7538.2|7513.2|7538.3|7518.1|7533|7511.8|77
1626714900000|2021-07-19 17:15:00|7538.3|7513.3|7532.5|7517.5|7538.3|7518.1|7532.2|7512.4|95
1626715200000|2021-07-19 17:20:00|7532.7|7517.7|7532.8|7517.8|7533|7518|7532.4|7517.4|28
1626715500000|2021-07-19 17:25:00|7533|7518|7532|7517|7533|7518|7532|7517|43
1626715800000|2021-07-19 17:30:00|7532.9|7517.9|7532.4|7517.4|7533.1|7518.1|7532|7517|41
1626716100000|2021-07-19 17:35:00|7532.5|7517.5|7532.6|7517.6|7532.9|7517.9|7532.4|7517.4|31
1626716400000|2021-07-19 17:40:00|7532.3|7517.3|7532.6|7517.6|7532.6|7517.6|7532.3|7517.3|9
1626716700000|2021-07-19 17:45:00|7532.4|7517.4|7532.6|7517.6|7532.6|7517.6|7532.2|7517.2|14
1626717000000|2021-07-19 17:50:00|7532.3|7517.3|7532.7|7517.7|7533.4|7518.4|7532.3|7517.3|16
1626717300000|2021-07-19 17:55:00|7532.8|7517.8|7532.8|7517.8|7532.8|7517.8|7532.7|7517.7|3
1626717600000|2021-07-19 18:00:00|7533.1|7518.1|7532.8|7517.8|7533.1|7518.1|7532.8|7517.8|3
1626717900000|2021-07-19 18:05:00|7532|7517|7532.1|7517.1|7532.1|7517.1|7532|7517|2
1626718200000|2021-07-19 18:10:00|7532.3|7517.3|7538.1|7513.1|7538.1|7518.6|7532.3|7513|6
1626718500000|2021-07-19 18:15:00|7532.9|7517.9|7532.6|7517.6|7533|7518|7532.4|7517.4|14
1626718800000|2021-07-19 18:20:00|7532.7|7517.7|7532.8|7517.8|7533.1|7518.1|7532.6|7517.6|28
1626719100000|2021-07-19 18:25:00|7532.7|7517.7|7532.8|7517.8|7532.8|7517.8|7532.6|7517.6|41
1626719400000|2021-07-19 18:30:00|7532.7|7517.7|7533.1|7518.1|7533.1|7518.1|7532.7|7517.7|7
1626719700000|2021-07-19 18:35:00|7533.2|7518.2|7533.1|7518.1|7533.2|7518.2|7532.5|7517.5|7
1626720000000|2021-07-19 18:40:00|7532.9|7517.9|7532.9|7517.9|7532.9|7517.9|7532.8|7517.8|29
1626720300000|2021-07-19 18:45:00|7532.8|7517.8|7532.8|7517.8|7532.8|7517.8|7532.7|7517.7|3
1626720600000|2021-07-19 18:50:00|7532.9|7517.9|7532.8|7517.8|7532.9|7517.9|7532.8|7517.8|4
1626721200000|2021-07-19 19:00:00|7532.9|7517.9|7532.9|7517.9|7533|7518|7532.8|7517.8|5
1626721500000|2021-07-19 19:05:00|7532.8|7517.8|7534.3|7519.3|7534.3|7519.3|7532.8|7517.8|17
1626721800000|2021-07-19 19:10:00|7534.6|7519.6|7534.9|7519.9|7535.7|7520.7|7534.6|7519.6|112
1626722100000|2021-07-19 19:15:00|7534.6|7519.6|7539.8|7514.8|7539.9|7519.9|7534.4|7514.5|87
1626722400000|2021-07-19 19:20:00|7539.5|7514.5|7539.8|7514.8|7539.9|7514.9|7539.5|7514.5|91
1626722700000|2021-07-19 19:25:00|7539.9|7514.9|7539.4|7514.4|7539.9|7519.9|7534.3|7514.4|169
1626723000000|2021-07-19 19:30:00|7539.7|7514.7|7539.4|7514.4|7539.8|7514.8|7539.4|7514.4|12
1626723300000|2021-07-19 19:35:00|7539.7|7514.7|7539|7514|7539.7|7514.7|7539|7514|11
1626723600000|2021-07-19 19:40:00|7539.2|7514.2|7533.8|7518.8|7539.4|7518.9|7533.8|7514.2|8
1626723900000|2021-07-19 19:45:00|7533.9|7518.9|7533.9|7518.9|7533.9|7518.9|7533.9|7518.9|1
1626724200000|2021-07-19 19:50:00|7534|7519|7539.1|7514.1|7540.4|7519|7534|7514.1|24
1626724500000|2021-07-19 19:55:00|7539|7514|7539.2|7514.2|7539.7|7514.7|7538.8|7513.8|9
1626744600000|2021-07-20 01:30:00|7538.8|7513.8|7538.8|7513.8|7538.8|7513.8|7538.8|7513.8|1
1626745500000|2021-07-20 01:45:00|7537.3|7512.3|7537.4|7512.4|7537.4|7512.4|7537.3|7512.3|2
1626745800000|2021-07-20 01:50:00|7537.3|7512.3|7536.5|7511.5|7537.4|7512.4|7536.5|7511.5|11
1626746100000|2021-07-20 01:55:00|7536.4|7511.4|7536.4|7511.4|7536.5|7511.5|7535.9|7510.9|6
1626746400000|2021-07-20 02:00:00|7536.3|7511.3|7536.3|7511.3|7536.3|7511.3|7536.3|7511.3|1
1626746700000|2021-07-20 02:05:00|7536.1|7511.1|7535.8|7510.8|7536.1|7511.1|7535.7|7510.7|12
1626747000000|2021-07-20 02:10:00|7535.9|7510.9|7535.9|7510.9|7536.1|7511.1|7535.9|7510.9|4
1626747300000|2021-07-20 02:15:00|7535.8|7510.8|7534.9|7509.9|7535.9|7510.9|7534.9|7509.9|25
1626747600000|2021-07-20 02:20:00|7534.5|7509.5|7533.5|7508.5|7534.5|7509.5|7530.3|7505.3|15
1626747900000|2021-07-20 02:25:00|7533.6|7508.6|7531.3|7506.3|7533.7|7508.7|7530.8|7505.8|26
1626748200000|2021-07-20 02:30:00|7531.4|7506.4|7531.5|7506.5|7531.5|7506.5|7531|7506|8
1626748500000|2021-07-20 02:35:00|7531.1|7506.1|7530.5|7505.5|7531.1|7506.1|7530.2|7505.2|12
1626748800000|2021-07-20 02:40:00|7530.6|7505.6|7530.5|7505.5|7530.6|7505.6|7530.5|7505.5|6
1626749100000|2021-07-20 02:45:00|7530.6|7505.6|7530.5|7505.5|7530.6|7505.6|7530.1|7505.1|4
1626749700000|2021-07-20 02:55:00|7528.4|7503.4|7527|7502|7528.4|7503.4|7523.8|7498.8|36
1626750000000|2021-07-20 03:00:00|7527.1|7502.1|7527|7502|7527.2|7502.2|7527|7502|4
1626750300000|2021-07-20 03:05:00|7527.2|7502.2|7527.2|7502.2|7527.2|7502.2|7527.2|7502.2|1
1626750600000|2021-07-20 03:10:00|7527.1|7502.1|7526.9|7501.9|7527.1|7502.1|7526.9|7501.9|2
1626750900000|2021-07-20 03:15:00|7526.6|7501.6|7526.8|7501.8|7526.8|7501.8|7526.2|7501.2|9
1626751500000|2021-07-20 03:25:00|7526.9|7501.9|7528.4|7503.4|7528.5|7503.5|7526.9|7501.9|13
1626751800000|2021-07-20 03:30:00|7528.5|7503.5|7532.5|7507.5|7532.6|7507.6|7528.5|7503.5|119
1626752100000|2021-07-20 03:35:00|7527|7512|7533.5|7508.5|7533.8|7512|7527|7506.8|16
1626752400000|2021-07-20 03:40:00|7528.2|7513.2|7528.5|7513.5|7528.8|7513.8|7527.6|7512.6|28
1626752700000|2021-07-20 03:45:00|7528.4|7513.4|7526.1|7511.1|7528.4|7513.4|7526|7511|51
1626753000000|2021-07-20 03:50:00|7526.2|7511.2|7527.4|7512.4|7528.4|7513.4|7526.1|7511.1|39
1626753300000|2021-07-20 03:55:00|7527.3|7512.3|7526.8|7511.8|7527.3|7512.3|7525.8|7510.8|27
1626753600000|2021-07-20 04:00:00|7527.3|7512.3|7527.4|7512.4|7527.8|7512.8|7526.5|7511.5|34
1626753900000|2021-07-20 04:05:00|7527.2|7512.2|7529.1|7514.1|7529.3|7514.3|7526.8|7511.8|27
1626754200000|2021-07-20 04:10:00|7529.3|7514.3|7527.8|7512.8|7529.8|7514.8|7527.8|7512.8|36
1626754500000|2021-07-20 04:15:00|7528.1|7513.1|7530.4|7515.4|7530.7|7515.7|7528.1|7513.1|13
1626754800000|2021-07-20 04:20:00|7530.2|7515.2|7529.8|7514.8|7531.3|7516.3|7529.6|7514.6|41
1626755100000|2021-07-20 04:25:00|7529.6|7514.6|7530.1|7515.1|7530.4|7515.4|7529.5|7514.5|41
1626755400000|2021-07-20 04:30:00|7530|7515|7528.1|7513.1|7530|7515|7527.9|7512.9|107
1626755700000|2021-07-20 04:35:00|7528.2|7513.2|7528.6|7513.6|7529.1|7514.1|7528.2|7513.2|16
1626756000000|2021-07-20 04:40:00|7529.1|7514.1|7526.6|7511.6|7529.1|7514.1|7526.6|7511.6|80
1626756300000|2021-07-20 04:45:00|7526.7|7511.7|7526.1|7511.1|7527.1|7512.1|7525.7|7510.7|89
1626756600000|2021-07-20 04:50:00|7525.7|7510.7|7525.8|7510.8|7526|7511|7524.6|7509.6|73
1626756900000|2021-07-20 04:55:00|7526|7511|7524.1|7509.1|7526.2|7511.2|7524.1|7509.1|55
1626757200000|2021-07-20 05:00:00|7524.2|7509.2|7522.8|7507.8|7524.2|7509.2|7521.9|7506.9|128
1626757500000|2021-07-20 05:05:00|7522.7|7507.7|7522.7|7507.7|7522.7|7507.7|7521.6|7506.6|64
1626757800000|2021-07-20 05:10:00|7522.6|7507.6|7520.9|7505.9|7522.6|7507.6|7520.3|7505.3|47
1626758100000|2021-07-20 05:15:00|7521|7506|7522.5|7507.5|7522.8|7507.8|7521|7506|72
1626758400000|2021-07-20 05:20:00|7522.6|7507.6|7522.7|7507.7|7523.8|7508.8|7522.6|7507.6|51
1626758700000|2021-07-20 05:25:00|7522.6|7507.6|7522.9|7507.9|7523.5|7508.5|7522.5|7507.5|32
1626759000000|2021-07-20 05:30:00|7523|7508|7522.3|7507.3|7523|7508|7522.1|7507.1|52
1626759300000|2021-07-20 05:35:00|7522.2|7507.2|7522.4|7507.4|7522.5|7507.5|7522.1|7507.1|32
1626759600000|2021-07-20 05:40:00|7522.3|7507.3|7522.6|7507.6|7522.9|7507.9|7522.3|7507.3|19
1626759900000|2021-07-20 05:45:00|7522.7|7507.7|7523.6|7508.6|7523.9|7508.9|7522.6|7507.6|32
1626760200000|2021-07-20 05:50:00|7523.7|7508.7|7523.1|7508.1|7523.7|7508.7|7523.1|7508.1|42
1626760500000|2021-07-20 05:55:00|7522.7|7507.7|7521.1|7506.1|7523.3|7508.3|7520.8|7505.8|68
1626760800000|2021-07-20 06:00:00|7521.3|7506.3|7520.3|7505.3|7522|7507|7520.2|7505.2|56
1626761100000|2021-07-20 06:05:00|7520.5|7505.5|7519.3|7504.3|7521|7506|7519.3|7504.3|38
1626761400000|2021-07-20 06:10:00|7519.2|7504.2|7521.2|7506.2|7521.3|7506.3|7518.1|7503.1|75
1626761700000|2021-07-20 06:15:00|7521.3|7506.3|7520.7|7505.7|7521.3|7506.3|7520.6|7505.6|37
1626762000000|2021-07-20 06:20:00|7520.6|7505.6|7517.5|7502.5|7520.6|7505.6|7517.3|7502.3|94
1626762300000|2021-07-20 06:25:00|7517.4|7502.4|7519|7504|7519.3|7504.3|7517.4|7502.4|59
1626762600000|2021-07-20 06:30:00|7519.1|7504.1|7519.3|7504.3|7520.9|7505.9|7519.1|7504.1|64
1626762900000|2021-07-20 06:35:00|7519.4|7504.4|7519|7504|7519.4|7504.4|7518.6|7503.6|63
1626763200000|2021-07-20 06:40:00|7518.9|7503.9|7520.3|7505.3|7521|7506|7518.9|7503.9|62
1626763500000|2021-07-20 06:45:00|7520.2|7505.2|7519.7|7504.7|7520.5|7505.5|7519.3|7504.3|58
1626763800000|2021-07-20 06:50:00|7520|7505|7520|7505|7520.1|7505.1|7519.2|7504.2|57
1626764100000|2021-07-20 06:55:00|7519.9|7504.9|7519.3|7504.3|7520.2|7505.2|7519.3|7504.3|69
1626764400000|2021-07-20 07:00:00|7519.5|7504.5|7515.6|7500.6|7519.6|7504.6|7515.6|7500.6|95
1626764700000|2021-07-20 07:05:00|7515.4|7500.4|7510.4|7495.4|7515.4|7500.4|7509.8|7494.8|137
1626765000000|2021-07-20 07:10:00|7510.3|7495.3|7507.7|7492.7|7510.5|7495.5|7506.4|7491.4|182
1626765300000|2021-07-20 07:15:00|7507.3|7492.3|7501|7486|7507.3|7492.3|7500.8|7485.8|263
1626765600000|2021-07-20 07:20:00|7500.4|7485.4|7505.1|7490.1|7505.5|7490.5|7499.5|7484.5|200
1626765900000|2021-07-20 07:25:00|7505.5|7490.5|7506.9|7491.9|7509.9|7494.9|7505.5|7490.5|208
1626766200000|2021-07-20 07:30:00|7506.8|7491.8|7506.8|7491.8|7508.2|7493.2|7505.8|7490.8|122
1626766500000|2021-07-20 07:35:00|7506.7|7491.7|7509.2|7494.2|7509.8|7494.8|7506|7491|122
1626766800000|2021-07-20 07:40:00|7509|7494|7510.6|7495.6|7512.4|7497.4|7509|7494|106
1626767100000|2021-07-20 07:45:00|7510.5|7495.5|7507|7492|7510.5|7495.5|7505.7|7490.7|148
1626767400000|2021-07-20 07:50:00|7507.1|7492.1|7506.7|7491.7|7508.2|7493.2|7505.9|7490.9|131
1626767700000|2021-07-20 07:55:00|7506.8|7491.8|7509.3|7494.3|7509.4|7494.4|7506.8|7491.8|100
1626768000000|2021-07-20 08:00:00|7509.1|7494.1|7509.6|7494.6|7510|7495|7508.7|7493.7|58
1626768300000|2021-07-20 08:05:00|7509.5|7494.5|7509|7494|7510.1|7495.1|7508.4|7493.4|51
1626768600000|2021-07-20 08:10:00|7509.1|7494.1|7507|7492|7510.1|7495.1|7507|7492|98
1626768900000|2021-07-20 08:15:00|7506.8|7491.8|7504.7|7489.7|7508.1|7493.1|7504.1|7489.1|114
1626769200000|2021-07-20 08:20:00|7504.8|7489.8|7501.3|7486.3|7507|7492|7501.3|7486.3|87
1626769500000|2021-07-20 08:25:00|7501.5|7486.5|7501.2|7486.2|7502|7487|7499.2|7484.2|231
1626769800000|2021-07-20 08:30:00|7501.3|7486.3|7502.6|7487.6|7503.5|7488.5|7500.7|7485.7|151
1626770100000|2021-07-20 08:35:00|7502|7487|7497.2|7482.2|7502.9|7487.9|7496.9|7481.9|115
1626770400000|2021-07-20 08:40:00|7497.4|7482.4|7494.3|7479.3|7498.2|7483.2|7491|7476|254
1626770700000|2021-07-20 08:45:00|7494.5|7479.5|7496|7481|7496.6|7481.6|7494.4|7479.4|175
1626771000000|2021-07-20 08:50:00|7495.8|7480.8|7497.3|7482.3|7498.3|7483.3|7495.2|7480.2|118
1626771300000|2021-07-20 08:55:00|7497.6|7482.6|7496.3|7481.3|7498.2|7483.2|7495.9|7480.9|83
1626771600000|2021-07-20 09:00:00|7496.4|7481.4|7495.6|7480.6|7496.6|7481.6|7494.5|7479.5|56
1626771900000|2021-07-20 09:05:00|7495.3|7480.3|7496.4|7481.4|7496.5|7481.5|7495.3|7480.3|65
1626772200000|2021-07-20 09:10:00|7496.2|7481.2|7495|7480|7496.5|7481.5|7494.9|7479.9|57
1626772500000|2021-07-20 09:15:00|7494.9|7479.9|7494.6|7479.6|7495.6|7480.6|7492.7|7477.7|89
1626772800000|2021-07-20 09:20:00|7494.4|7479.4|7494.2|7479.2|7495.1|7480.1|7493.3|7478.3|71
1626773100000|2021-07-20 09:25:00|7494.1|7479.1|7493.5|7478.5|7494.3|7479.3|7493.1|7478.1|57
1626773400000|2021-07-20 09:30:00|7493.6|7478.6|7492.2|7477.2|7494.1|7479.1|7492|7477|58
1626773700000|2021-07-20 09:35:00|7492|7477|7493.9|7478.9|7494.3|7479.3|7492|7477|91
1626774000000|2021-07-20 09:40:00|7493.7|7478.7|7492|7477|7493.7|7478.7|7491.1|7476.1|109
1626774300000|2021-07-20 09:45:00|7491.8|7476.8|7491.1|7476.1|7492.4|7477.4|7490.8|7475.8|55
1626774600000|2021-07-20 09:50:00|7491|7476|7495.2|7480.2|7495.4|7480.4|7491|7476|92
1626774900000|2021-07-20 09:55:00|7494.8|7479.8|7496.7|7481.7|7497|7482|7494.8|7479.8|109
1626775200000|2021-07-20 10:00:00|7496.8|7481.8|7495.3|7480.3|7497.1|7482.1|7495.1|7480.1|122
1626775500000|2021-07-20 10:05:00|7495.5|7480.5|7494.4|7479.4|7496|7481|7493.7|7478.7|101
1626775800000|2021-07-20 10:10:00|7494.3|7479.3|7494.4|7479.4|7495.1|7480.1|7493.5|7478.5|104
1626776100000|2021-07-20 10:15:00|7494.3|7479.3|7495|7480|7496.1|7481.1|7493.3|7478.3|81
1626776400000|2021-07-20 10:20:00|7494.8|7479.8|7495.8|7480.8|7496.1|7481.1|7494.5|7479.5|79
1626776700000|2021-07-20 10:25:00|7496|7481|7495.9|7480.9|7496|7481|7494.8|7479.8|58
1626777000000|2021-07-20 10:30:00|7495.6|7480.6|7495.3|7480.3|7496.1|7481.1|7495.3|7480.3|12
1626777300000|2021-07-20 10:35:00|7495.4|7480.4|7494.9|7479.9|7495.4|7480.4|7494.6|7479.6|24
1626777600000|2021-07-20 10:40:00|7495.2|7480.2|7496.1|7481.1|7496.1|7481.1|7495|7480|28
1626777900000|2021-07-20 10:45:00|7495.8|7480.8|7496.1|7481.1|7496.3|7481.3|7495.8|7480.8|36
1626778200000|2021-07-20 10:50:00|7496|7481|7495.8|7480.8|7496.3|7481.3|7495.6|7480.6|21
1626778500000|2021-07-20 10:55:00|7495.9|7480.9|7496.3|7481.3|7496.3|7481.3|7495.9|7480.9|15
1626778800000|2021-07-20 11:00:00|7496.2|7481.2|7496.2|7481.2|7497|7482|7495.9|7480.9|53
1626779100000|2021-07-20 11:05:00|7496|7481|7495.2|7480.2|7496|7481|7494.5|7479.5|39
1626779400000|2021-07-20 11:10:00|7495.3|7480.3|7499|7484|7499.2|7484.2|7495.2|7480.2|63
1626779700000|2021-07-20 11:15:00|7499.1|7484.1|7499.5|7484.5|7499.5|7484.5|7497.8|7482.8|78
1626780000000|2021-07-20 11:20:00|7499.4|7484.4|7499.5|7484.5|7499.8|7484.8|7499|7484|44
1626780300000|2021-07-20 11:25:00|7499.8|7484.8|7500.5|7485.5|7500.5|7485.5|7499.4|7484.4|73
1626780600000|2021-07-20 11:30:00|7500.4|7485.4|7501.8|7486.8|7502.8|7487.8|7500.3|7485.3|19
1626780900000|2021-07-20 11:35:00|7501.7|7486.7|7502.1|7487.1|7502.1|7487.1|7499.8|7484.8|28
1626781200000|2021-07-20 11:40:00|7501.6|7486.6|7500.8|7485.8|7501.6|7486.6|7500.7|7485.7|17
1626781500000|2021-07-20 11:45:00|7500.9|7485.9|7500.8|7485.8|7500.9|7485.9|7500.4|7485.4|6
1626781800000|2021-07-20 11:50:00|7500.9|7485.9|7499.7|7484.7|7501.1|7486.1|7498.4|7483.4|80
1626782100000|2021-07-20 11:55:00|7499.6|7484.6|7498.6|7483.6|7499.6|7484.6|7497.8|7482.8|59
1626782400000|2021-07-20 12:00:00|7498.5|7483.5|7498.5|7483.5|7499.1|7484.1|7498.5|7483.5|34
1626782700000|2021-07-20 12:05:00|7498.9|7483.9|7500.6|7485.6|7501.5|7486.5|7498.7|7483.7|83
1626783000000|2021-07-20 12:10:00|7500.5|7485.5|7500.9|7485.9|7500.9|7485.9|7500.1|7485.1|66
1626783300000|2021-07-20 12:15:00|7501.1|7486.1|7501.3|7486.3|7501.3|7486.3|7500.7|7485.7|77
1626783600000|2021-07-20 12:20:00|7501.2|7486.2|7499.7|7484.7|7501.3|7486.3|7499.7|7484.7|66
1626783900000|2021-07-20 12:25:00|7499.5|7484.5|7499.5|7484.5|7501.5|7486.5|7499.4|7484.4|57
1626784200000|2021-07-20 12:30:00|7499.4|7484.4|7498.2|7483.2|7499.5|7484.5|7497.8|7482.8|80
1626784500000|2021-07-20 12:35:00|7498.1|7483.1|7499.1|7484.1|7499.1|7484.1|7497.7|7482.7|48
1626784800000|2021-07-20 12:40:00|7499.2|7484.2|7501.3|7486.3|7501.9|7486.9|7499.2|7484.2|50
1626785100000|2021-07-20 12:45:00|7500.9|7485.9|7500.7|7485.7|7501.1|7486.1|7500.2|7485.2|70
1626785400000|2021-07-20 12:50:00|7500.6|7485.6|7500.7|7485.7|7501.1|7486.1|7500.2|7485.2|71
1626785700000|2021-07-20 12:55:00|7500.5|7485.5|7501.2|7486.2|7502|7487|7500.5|7485.5|57
1626786000000|2021-07-20 13:00:00|7501.1|7486.1|7501.6|7486.6|7502.3|7487.3|7500.7|7485.7|54
1626786300000|2021-07-20 13:05:00|7501.5|7486.5|7502.4|7487.4|7502.4|7487.4|7501.3|7486.3|45
1626786600000|2021-07-20 13:10:00|7502.3|7487.3|7505|7490|7505.6|7490.6|7502.3|7487.3|67
1626786900000|2021-07-20 13:15:00|7504.8|7489.8|7504|7489|7506.4|7491.4|7503.8|7488.8|33
1626787200000|2021-07-20 13:20:00|7504.2|7489.2|7503.6|7488.6|7504.3|7489.3|7503.4|7488.4|22
1626787500000|2021-07-20 13:25:00|7503.7|7488.7|7506.2|7491.2|7507.3|7492.3|7502.6|7487.6|87
1626787800000|2021-07-20 13:30:00|7506.1|7491.1|7506.9|7491.9|7507.8|7492.8|7504.5|7489.5|129
1626788100000|2021-07-20 13:35:00|7506.8|7491.8|7503.5|7488.5|7506.9|7491.9|7503.5|7488.5|56
1626788400000|2021-07-20 13:40:00|7504.2|7489.2|7501.8|7486.8|7504.3|7489.3|7501.7|7486.7|39
1626788700000|2021-07-20 13:45:00|7502|7487|7499.6|7484.6|7502.3|7487.3|7499.6|7484.6|85
1626789000000|2021-07-20 13:50:00|7499.8|7484.8|7499.2|7484.2|7503.9|7485.2|7498.3|7478.5|89
1626789300000|2021-07-20 13:55:00|7499.3|7484.3|7499.2|7484.2|7499.3|7484.3|7497.9|7482.9|49
1626789600000|2021-07-20 14:00:00|7499.1|7484.1|7499.6|7484.6|7499.9|7484.9|7498.1|7483.1|73
1626789900000|2021-07-20 14:05:00|7499.5|7484.5|7499.6|7484.6|7505.3|7485.4|7498.9|7479.5|100
1626790200000|2021-07-20 14:10:00|7499.7|7484.7|7498.4|7483.4|7504.5|7484.7|7498.1|7479.5|126
1626790500000|2021-07-20 14:15:00|7498.1|7483.1|7500.8|7475.8|7501.3|7483.4|7496.4|7475.7|96
1626790800000|2021-07-20 14:20:00|7495.1|7480.1|7495.2|7480.2|7495.9|7480.9|7495|7480|50
1626791100000|2021-07-20 14:25:00|7495.3|7480.3|7496.1|7481.1|7500.6|7481.1|7495.1|7475|41
1626791400000|2021-07-20 14:30:00|7496.2|7481.2|7497.7|7482.7|7497.8|7482.8|7496|7481|89
1626791700000|2021-07-20 14:35:00|7497.6|7482.6|7497.6|7482.6|7497.8|7482.8|7497.2|7482.2|68
1626792000000|2021-07-20 14:40:00|7497.7|7482.7|7498.3|7483.3|7499|7484|7497.7|7482.7|26
1626792300000|2021-07-20 14:45:00|7498.2|7483.2|7498.2|7483.2|7499.3|7484.3|7498.2|7483.2|44
1626792600000|2021-07-20 14:50:00|7498.1|7483.1|7497.1|7482.1|7498.5|7483.5|7496.1|7481.1|53
1626792900000|2021-07-20 14:55:00|7497.2|7482.2|7493.7|7478.7|7498.7|7483.4|7492.2|7473.3|75
1626793200000|2021-07-20 15:00:00|7493.8|7478.8|7495.2|7480.2|7498.6|7480.6|7492.6|7473.6|162
1626793500000|2021-07-20 15:05:00|7495.4|7480.4|7494.4|7479.4|7496|7481|7494.1|7479.1|37
1626793800000|2021-07-20 15:10:00|7494.5|7479.5|7492.1|7477.1|7494.5|7479.5|7492.1|7477.1|40
1626794100000|2021-07-20 15:15:00|7492.2|7477.2|7491.9|7476.9|7497.1|7477.6|7491|7472.1|73
1626794400000|2021-07-20 15:20:00|7492|7477|7491.9|7476.9|7492|7477|7491.2|7476.2|43
1626794700000|2021-07-20 15:25:00|7492|7477|7495|7480|7496.4|7481.4|7491.8|7476.8|66
1626795000000|2021-07-20 15:30:00|7495.1|7480.1|7494.3|7479.3|7495.1|7480.1|7494.2|7479.2|52
1626795300000|2021-07-20 15:35:00|7493.8|7478.8|7494.6|7479.6|7495.1|7480.1|7493.8|7478.8|66
1626795600000|2021-07-20 15:40:00|7494.3|7479.3|7494.4|7479.4|7494.5|7479.5|7494|7479|67
1626795900000|2021-07-20 15:45:00|7494.1|7479.1|7493.7|7478.7|7494.2|7479.2|7493.2|7478.2|84
1626796200000|2021-07-20 15:50:00|7493.6|7478.6|7493.3|7478.3|7493.8|7478.8|7493.2|7478.2|65
1626796500000|2021-07-20 15:55:00|7493|7478|7492.5|7477.5|7493|7478|7491.9|7476.9|56
1626796800000|2021-07-20 16:00:00|7492.6|7477.6|7492.6|7477.6|7492.6|7477.6|7492.4|7477.4|31
1626797100000|2021-07-20 16:05:00|7492.5|7477.5|7491.1|7476.1|7492.9|7477.9|7491.1|7476.1|17
1626797400000|2021-07-20 16:10:00|7491.2|7476.2|7490.9|7475.9|7491.4|7476.4|7490.9|7475.9|24
1626797700000|2021-07-20 16:15:00|7491|7476|7491|7476|7491.2|7476.2|7490.1|7475.1|31
1626798000000|2021-07-20 16:20:00|7490.9|7475.9|7491|7476|7491.5|7476.5|7490.9|7475.9|37
1626798300000|2021-07-20 16:25:00|7490.9|7475.9|7491|7476|7491.1|7476.1|7490.8|7475.8|27
1626798600000|2021-07-20 16:30:00|7491.1|7476.1|7492|7477|7492.3|7477.3|7491|7476|29
1626798900000|2021-07-20 16:35:00|7492.2|7477.2|7492.6|7477.6|7492.8|7477.8|7492.2|7477.2|59
1626799200000|2021-07-20 16:40:00|7492.7|7477.7|7490.5|7475.5|7492.7|7477.7|7490.3|7475.3|21
1626799500000|2021-07-20 16:45:00|7490.3|7475.3|7490.4|7475.4|7490.8|7475.8|7489.8|7474.8|14
1626799800000|2021-07-20 16:50:00|7490.3|7475.3|7488.7|7473.7|7490.4|7475.4|7488.5|7473.5|37
1626800100000|2021-07-20 16:55:00|7488.5|7473.5|7487.3|7472.3|7488.8|7473.8|7487.3|7472.3|21
1626800400000|2021-07-20 17:00:00|7487.5|7472.5|7487.4|7472.4|7487.6|7472.6|7486.8|7471.8|27
1626800700000|2021-07-20 17:05:00|7487.3|7472.3|7487.2|7472.2|7487.7|7472.7|7487.2|7472.2|43
1626801000000|2021-07-20 17:10:00|7487.1|7472.1|7487.3|7472.3|7487.4|7472.4|7487.1|7472.1|63
1626801300000|2021-07-20 17:15:00|7487.4|7472.4|7487.3|7472.3|7487.5|7472.5|7487.2|7472.2|7
1626801600000|2021-07-20 17:20:00|7487.2|7472.2|7486.1|7471.1|7487.3|7472.3|7485.7|7470.7|17
1626801900000|2021-07-20 17:25:00|7486|7471|7488.2|7473.2|7488.6|7473.6|7486|7471|35
1626802200000|2021-07-20 17:30:00|7488.3|7473.3|7488.9|7473.9|7490.1|7475.1|7488.2|7473.2|42
1626802500000|2021-07-20 17:35:00|7488.8|7473.8|7489.8|7474.8|7490.1|7475.1|7488.8|7473.8|16
1626802800000|2021-07-20 17:40:00|7489.5|7474.5|7487.7|7472.7|7490.3|7475.3|7487.6|7472.6|22
1626803100000|2021-07-20 17:45:00|7487.6|7472.6|7490.3|7475.3|7490.5|7475.5|7487.6|7472.6|95
1626803400000|2021-07-20 17:50:00|7490.4|7475.4|7490.9|7475.9|7490.9|7475.9|7490|7475|76
1626803700000|2021-07-20 17:55:00|7491|7476|7488.6|7473.6|7491.6|7476.6|7488.6|7473.6|43
1626804000000|2021-07-20 18:00:00|7488.5|7473.5|7489.9|7474.9|7493.4|7475|7488.4|7468.1|49
1626804300000|2021-07-20 18:05:00|7490.1|7475.1|7490.4|7475.4|7490.6|7475.6|7489.6|7474.6|44
1626804600000|2021-07-20 18:10:00|7490.6|7475.6|7489.5|7474.5|7490.6|7475.6|7489.4|7474.4|64
1626804900000|2021-07-20 18:15:00|7489.7|7474.7|7489.4|7474.4|7489.7|7474.7|7489.3|7474.3|12
1626805200000|2021-07-20 18:20:00|7489.6|7474.6|7489.4|7474.4|7489.6|7474.6|7489.4|7474.4|6
1626805500000|2021-07-20 18:25:00|7489.5|7474.5|7488.9|7473.9|7489.9|7474.9|7488.9|7473.9|25
1626805800000|2021-07-20 18:30:00|7488.8|7473.8|7494.4|7469.4|7495.4|7474.8|7488.7|7468.9|28
1626806100000|2021-07-20 18:35:00|7494.6|7469.6|7495.5|7470.5|7495.6|7470.6|7494.6|7469.6|6
1626806700000|2021-07-20 18:45:00|7495.3|7470.3|7490.3|7475.3|7495.3|7475.3|7490.3|7470.3|2
1626807300000|2021-07-20 18:55:00|7490|7475|7489.2|7474.2|7490.1|7475.1|7489.1|7474.1|12
1626807600000|2021-07-20 19:00:00|7489.3|7474.3|7488.1|7473.1|7494|7474.3|7488.1|7468.9|25
1626807900000|2021-07-20 19:05:00|7487.9|7472.9|7487.5|7472.5|7493.6|7473|7487.5|7468.1|11
1626808200000|2021-07-20 19:10:00|7487.3|7472.3|7487.3|7472.3|7487.3|7472.3|7487.3|7472.3|1
1626808500000|2021-07-20 19:15:00|7492.3|7467.3|7492.6|7467.6|7492.6|7467.6|7492.3|7467.3|4
1626809400000|2021-07-20 19:30:00|7492.7|7467.7|7487.1|7472.1|7493|7473.2|7487.1|7467.7|6
1626810000000|2021-07-20 19:40:00|7486.5|7471.5|7486.5|7471.5|7486.5|7471.5|7486.3|7471.3|3
1626810600000|2021-07-20 19:50:00|7486.8|7471.8|7487.1|7472.1|7487.1|7472.1|7486.8|7471.8|2
1626810900000|2021-07-20 19:55:00|7486.8|7471.8|7488|7473|7488.1|7473.1|7486.8|7471.8|4
1626831000000|2021-07-21 01:30:00|7498.1|7473.1|7501.9|7476.9|7502|7477|7498.1|7473.1|17
1626831300000|2021-07-21 01:35:00|7502|7477|7500.2|7475.2|7502|7477|7500.2|7475.2|11
1626831600000|2021-07-21 01:40:00|7500.1|7475.1|7498.3|7473.3|7500.1|7475.1|7497.2|7472.2|12
1626832500000|2021-07-21 01:55:00|7500|7475|7497.7|7472.7|7500|7475|7497.5|7472.5|9
1626832800000|2021-07-21 02:00:00|7497.9|7472.9|7497.2|7472.2|7498.5|7473.5|7497.2|7472.2|11
1626833100000|2021-07-21 02:05:00|7498|7473|7499.7|7474.7|7500.1|7475.1|7498|7473|10
1626833400000|2021-07-21 02:10:00|7499.8|7474.8|7500|7475|7500.1|7475.1|7499.8|7474.8|5
1626834300000|2021-07-21 02:25:00|7499.9|7474.9|7497.1|7472.1|7499.9|7474.9|7495.7|7470.7|14
1626834600000|2021-07-21 02:30:00|7497.3|7472.3|7498.9|7473.9|7498.9|7473.9|7497.3|7472.3|5
1626834900000|2021-07-21 02:35:00|7499|7474|7499|7474|7499|7474|7499|7474|1
1626835200000|2021-07-21 02:40:00|7498.9|7473.9|7498.9|7473.9|7499|7474|7498.2|7473.2|9
1626835500000|2021-07-21 02:45:00|7499|7474|7500.1|7475.1|7500.1|7475.1|7499|7474|9
1626835800000|2021-07-21 02:50:00|7500|7475|7500.1|7475.1|7500.1|7475.1|7500|7475|2
1626836100000|2021-07-21 02:55:00|7499.9|7474.9|7499.8|7474.8|7500.1|7475.1|7499.8|7474.8|5
1626836400000|2021-07-21 03:00:00|7499.2|7474.2|7500.1|7475.1|7501.4|7476.4|7499.1|7474.1|74
1626836700000|2021-07-21 03:05:00|7500|7475|7499.9|7474.9|7500|7475|7499.5|7474.5|12
1626837000000|2021-07-21 03:10:00|7499.5|7474.5|7499.5|7474.5|7499.9|7474.9|7499|7474|28
1626837300000|2021-07-21 03:15:00|7499.4|7474.4|7499.4|7474.4|7499.5|7474.5|7499.4|7474.4|11
1626837600000|2021-07-21 03:20:00|7499.3|7474.3|7499.1|7474.1|7499.4|7474.4|7498.7|7473.7|42
1626837900000|2021-07-21 03:25:00|7498.9|7473.9|7499.5|7474.5|7499.9|7474.9|7498.7|7473.7|149
1626838200000|2021-07-21 03:30:00|7499.1|7474.1|7499|7474|7499.1|7474.1|7498.4|7473.4|41
1626838500000|2021-07-21 03:35:00|7494.8|7479.8|7499.9|7474.9|7499.9|7479.8|7494.8|7474.5|11
1626838800000|2021-07-21 03:40:00|7499.6|7474.6|7499.8|7474.8|7499.8|7474.8|7499.6|7474.6|7
1626839100000|2021-07-21 03:45:00|7499.9|7474.9|7499.9|7474.9|7499.9|7474.9|7499.9|7474.9|1
1626839700000|2021-07-21 03:55:00|7499.7|7474.7|7499.9|7474.9|7499.9|7474.9|7499.6|7474.6|28
1626840000000|2021-07-21 04:00:00|7499.8|7474.8|7499.9|7474.9|7499.9|7474.9|7499.7|7474.7|4
1626840300000|2021-07-21 04:05:00|7498.6|7473.6|7498.3|7473.3|7498.6|7473.6|7498.3|7473.3|34
1626840600000|2021-07-21 04:10:00|7498.4|7473.4|7498.6|7473.6|7498.6|7473.6|7498.4|7473.4|2
1626840900000|2021-07-21 04:15:00|7498.3|7473.3|7498.8|7473.8|7498.8|7473.8|7498.3|7473.3|11
1626841200000|2021-07-21 04:20:00|7499|7474|7498.9|7473.9|7499.3|7474.3|7498.9|7473.9|19
1626841500000|2021-07-21 04:25:00|7499.3|7474.3|7501.8|7476.8|7501.8|7476.8|7498.8|7473.8|28
1626841800000|2021-07-21 04:30:00|7502.1|7477.1|7496.5|7481.5|7502.1|7482|7496.4|7477|9
1626842100000|2021-07-21 04:35:00|7496.1|7481.1|7495.2|7480.2|7496.1|7481.1|7495.2|7480.2|6
1626842400000|2021-07-21 04:40:00|7495.3|7480.3|7496.2|7481.2|7496.2|7481.2|7495.2|7480.2|8
1626842700000|2021-07-21 04:45:00|7496.1|7481.1|7495.9|7480.9|7496.1|7481.1|7495.9|7480.9|5
1626843000000|2021-07-21 04:50:00|7496|7481|7495.9|7480.9|7496.1|7481.1|7495.8|7480.8|7
1626843300000|2021-07-21 04:55:00|7495.7|7480.7|7495.2|7480.2|7495.7|7480.7|7494.6|7479.6|27
1626843600000|2021-07-21 05:00:00|7495|7480|7493.4|7478.4|7495.2|7480.2|7493.2|7478.2|27
1626843900000|2021-07-21 05:05:00|7493.6|7478.6|7494.3|7479.3|7494.8|7479.8|7493.5|7478.5|26
1626844200000|2021-07-21 05:10:00|7494.2|7479.2|7493.8|7478.8|7494.8|7479.8|7493.8|7478.8|19
1626844500000|2021-07-21 05:15:00|7493.9|7478.9|7494.4|7479.4|7494.4|7479.4|7493.9|7478.9|9
1626844800000|2021-07-21 05:20:00|7494.3|7479.3|7499.2|7474.2|7499.3|7479.4|7494.3|7474.2|5
1626845100000|2021-07-21 05:25:00|7499.3|7474.3|7493.4|7478.4|7499.5|7478.9|7493.3|7474.1|15
1626845400000|2021-07-21 05:30:00|7493.2|7478.2|7489|7474|7493.2|7478.2|7488.9|7473.9|57
1626845700000|2021-07-21 05:35:00|7489.1|7474.1|7491.1|7476.1|7491.3|7476.3|7489.1|7474.1|23
1626846000000|2021-07-21 05:40:00|7491.2|7476.2|7491.5|7476.5|7491.5|7476.5|7491.2|7476.2|10
1626846300000|2021-07-21 05:45:00|7491.9|7476.9|7492.1|7477.1|7493.2|7478.2|7491.8|7476.8|39
1626846600000|2021-07-21 05:50:00|7491.9|7476.9|7492.8|7477.8|7497.4|7478|7491|7472|44
1626846900000|2021-07-21 05:55:00|7492.9|7477.9|7494.6|7479.6|7495.8|7480.8|7492.9|7477.9|52
1626847200000|2021-07-21 06:00:00|7494.4|7479.4|7493.1|7478.1|7494.5|7479.5|7492.5|7477.5|37
1626847500000|2021-07-21 06:05:00|7493.2|7478.2|7494.3|7479.3|7494.3|7479.3|7493.2|7478.2|14
1626847800000|2021-07-21 06:10:00|7494.2|7479.2|7494.5|7479.5|7494.5|7479.5|7493.8|7478.8|20
1626848100000|2021-07-21 06:15:00|7494.4|7479.4|7494.2|7479.2|7499.1|7479.7|7493.9|7474|51
1626848400000|2021-07-21 06:20:00|7494.3|7479.3|7495.6|7480.6|7500.1|7480.8|7494.3|7474.9|18
1626848700000|2021-07-21 06:25:00|7495.3|7480.3|7493.1|7478.1|7495.3|7480.3|7493.1|7478.1|20
1626849000000|2021-07-21 06:30:00|7493|7478|7493|7478|7493.1|7478.1|7493|7478|5
1626849300000|2021-07-21 06:35:00|7493.1|7478.1|7495|7480|7495.2|7480.2|7493.1|7478.1|17
1626849600000|2021-07-21 06:40:00|7495.1|7480.1|7494.5|7479.5|7495.1|7480.1|7492.9|7477.9|30
1626849900000|2021-07-21 06:45:00|7494.6|7479.6|7494.5|7479.5|7494.6|7479.6|7494.3|7479.3|21
1626850200000|2021-07-21 06:50:00|7494.3|7479.3|7492.1|7477.1|7494.3|7479.3|7492.1|7477.1|39
1626850500000|2021-07-21 06:55:00|7492.2|7477.2|7491.2|7476.2|7492.2|7477.2|7491.1|7476.1|17
1626850800000|2021-07-21 07:00:00|7491.4|7476.4|7492.3|7477.3|7493.3|7478.3|7491.3|7476.3|62
1626851100000|2021-07-21 07:05:00|7492.4|7477.4|7495.2|7480.2|7495.6|7480.6|7492.3|7477.3|54
1626851400000|2021-07-21 07:10:00|7495.3|7480.3|7499|7484|7499.9|7484.9|7495.3|7480.3|49
1626851700000|2021-07-21 07:15:00|7499.1|7484.1|7495.6|7480.6|7499.1|7484.1|7495.5|7480.5|47
1626852000000|2021-07-21 07:20:00|7495.2|7480.2|7493.7|7478.7|7497.8|7482.8|7493.7|7478.7|75
1626852300000|2021-07-21 07:25:00|7493.1|7478.1|7490.8|7475.8|7493.1|7478.1|7490.7|7475.7|44
1626852600000|2021-07-21 07:30:00|7490.9|7475.9|7491.4|7476.4|7492.6|7477.6|7490.9|7475.9|28
1626852900000|2021-07-21 07:35:00|7490.8|7475.8|7489.2|7474.2|7491.4|7476.4|7489.2|7474.2|31
1626853200000|2021-07-21 07:40:00|7489|7474|7490.1|7475.1|7493.7|7475.1|7488|7467|33
1626853500000|2021-07-21 07:45:00|7490.2|7475.2|7490.1|7475.1|7490.7|7475.7|7489.9|7474.9|33
1626853800000|2021-07-21 07:50:00|7490.2|7475.2|7490.1|7475.1|7490.9|7475.9|7489.7|7474.7|42
1626854100000|2021-07-21 07:55:00|7490|7475|7488.8|7473.8|7490.2|7475.2|7488.6|7473.6|27
1626854400000|2021-07-21 08:00:00|7488.9|7473.9|7492.5|7477.5|7492.5|7477.5|7488.9|7473.9|27
1626854700000|2021-07-21 08:05:00|7492.9|7477.9|7493.1|7478.1|7494.4|7479.4|7492.5|7477.5|38
1626855000000|2021-07-21 08:10:00|7492.8|7477.8|7493.3|7478.3|7494.1|7479.1|7492.8|7477.8|52
1626855300000|2021-07-21 08:15:00|7493.2|7478.2|7491.6|7476.6|7494.3|7479.3|7491.4|7476.4|31
1626855600000|2021-07-21 08:20:00|7491.4|7476.4|7489|7474|7491.4|7476.4|7488.3|7473.3|95
1626855900000|2021-07-21 08:25:00|7489.1|7474.1|7489.1|7474.1|7489.5|7474.5|7488.5|7473.5|65
1626856200000|2021-07-21 08:30:00|7488.9|7473.9|7489.5|7474.5|7489.7|7474.7|7488.4|7473.4|21
1626856500000|2021-07-21 08:35:00|7489.4|7474.4|7490.7|7475.7|7491.9|7476.9|7489.4|7474.4|50
1626856800000|2021-07-21 08:40:00|7490.9|7475.9|7488.5|7473.5|7490.9|7475.9|7488.5|7473.5|32
1626857100000|2021-07-21 08:45:00|7488.4|7473.4|7487.2|7472.2|7488.9|7473.9|7487.1|7472.1|29
1626857400000|2021-07-21 08:50:00|7487.1|7472.1|7485|7470|7487.1|7472.1|7485|7470|20
1626857700000|2021-07-21 08:55:00|7484.9|7469.9|7481.5|7466.5|7484.9|7469.9|7476.4|7455.8|85
1626858000000|2021-07-21 09:00:00|7481.4|7466.4|7486.5|7471.5|7492.7|7472.4|7481.4|7465.4|98
1626858300000|2021-07-21 09:05:00|7486.4|7471.4|7488.6|7473.6|7488.6|7473.6|7486|7471|41
1626858600000|2021-07-21 09:10:00|7488.4|7473.4|7493.3|7478.3|7498.9|7480|7487.9|7472.9|53
1626858900000|2021-07-21 09:15:00|7493.2|7478.2|7490.5|7475.5|7493.2|7478.2|7490.3|7475.3|47
1626859200000|2021-07-21 09:20:00|7490.6|7475.6|7488.5|7473.5|7490.8|7475.8|7487.8|7472.8|43
1626859500000|2021-07-21 09:25:00|7488.6|7473.6|7488.5|7473.5|7488.6|7473.6|7488.5|7473.5|2
1626859800000|2021-07-21 09:30:00|7488.7|7473.7|7490.5|7475.5|7491.1|7476.1|7488.7|7473.7|15
1626860100000|2021-07-21 09:35:00|7490.3|7475.3|7488.4|7473.4|7490.5|7475.5|7488.1|7473.1|45
1626860400000|2021-07-21 09:40:00|7488.3|7473.3|7491.5|7476.5|7491.8|7476.8|7488.3|7473.3|66
1626860700000|2021-07-21 09:45:00|7491.6|7476.6|7492.1|7477.1|7492.1|7477.1|7491.6|7476.6|9
1626861000000|2021-07-21 09:50:00|7492.2|7477.2|7491.9|7476.9|7492.3|7477.3|7491.7|7476.7|19
1626861300000|2021-07-21 09:55:00|7492|7477|7490.8|7475.8|7492|7477|7490.5|7475.5|30
1626861600000|2021-07-21 10:00:00|7490.7|7475.7|7491.2|7476.2|7491.5|7476.5|7490.4|7475.4|34
1626861900000|2021-07-21 10:05:00|7491.1|7476.1|7490.1|7475.1|7491.4|7476.4|7489.7|7474.7|35
1626862200000|2021-07-21 10:10:00|7490.2|7475.2|7490.6|7475.6|7490.6|7475.6|7489.9|7474.9|30
1626862500000|2021-07-21 10:15:00|7490.5|7475.5|7491.3|7476.3|7491.5|7476.5|7490.5|7475.5|42
1626862800000|2021-07-21 10:20:00|7491.2|7476.2|7490.9|7475.9|7491.3|7476.3|7490.7|7475.7|16
1626863100000|2021-07-21 10:25:00|7491.7|7476.7|7490.9|7475.9|7492.1|7477.1|7490.8|7475.8|26
1626863400000|2021-07-21 10:30:00|7490.8|7475.8|7491.7|7476.7|7491.9|7476.9|7490.8|7475.8|19
1626863700000|2021-07-21 10:35:00|7491.5|7476.5|7491.8|7476.8|7491.8|7476.8|7490.7|7475.7|25
1626864000000|2021-07-21 10:40:00|7491.7|7476.7|7492|7477|7492.1|7477.1|7491.5|7476.5|32
1626864300000|2021-07-21 10:45:00|7492.1|7477.1|7492|7477|7492.1|7477.1|7491.4|7476.4|32
1626864600000|2021-07-21 10:50:00|7492.1|7477.1|7492.1|7477.1|7492.5|7477.5|7491.9|7476.9|20
1626864900000|2021-07-21 10:55:00|7492|7477|7491.7|7476.7|7492|7477|7491.5|7476.5|11
1626865200000|2021-07-21 11:00:00|7491.5|7476.5|7490.8|7475.8|7491.9|7476.9|7490.7|7475.7|25
1626865500000|2021-07-21 11:05:00|7490.9|7475.9|7491.1|7476.1|7491.1|7476.1|7490.6|7475.6|31
1626865800000|2021-07-21 11:10:00|7490.9|7475.9|7490.9|7475.9|7491.1|7476.1|7490.9|7475.9|8
1626866100000|2021-07-21 11:15:00|7491.1|7476.1|7490.7|7475.7|7491.1|7476.1|7490.7|7475.7|27
1626866400000|2021-07-21 11:20:00|7490.6|7475.6|7491.5|7476.5|7492|7477|7490.6|7475.6|64
1626866700000|2021-07-21 11:25:00|7491.6|7476.6|7498.2|7473.2|7498.2|7478.7|7491.6|7473.2|46
1626867000000|2021-07-21 11:30:00|7498.1|7473.1|7498|7473|7498.6|7473.6|7497.7|7472.7|42
1626867300000|2021-07-21 11:35:00|7498.2|7473.2|7498.3|7473.3|7499|7478.9|7493.5|7473|48
1626867600000|2021-07-21 11:40:00|7498.6|7473.6|7499|7474|7499.1|7479.1|7494.1|7473.2|61
1626867900000|2021-07-21 11:45:00|7498.6|7473.6|7498.7|7473.7|7499.2|7474.2|7498.2|7473.2|47
1626868200000|2021-07-21 11:50:00|7498.5|7473.5|7494.2|7479.2|7498.5|7479.5|7493.1|7473.3|75
1626868500000|2021-07-21 11:55:00|7494.1|7479.1|7493.6|7478.6|7494.6|7479.6|7493.5|7478.5|37
1626868800000|2021-07-21 12:00:00|7493.5|7478.5|7493.8|7478.8|7494.1|7479.1|7493.2|7478.2|76
1626869100000|2021-07-21 12:05:00|7493.4|7478.4|7491.9|7476.9|7493.8|7478.8|7491.9|7476.9|63
1626869400000|2021-07-21 12:10:00|7492|7477|7492|7477|7492|7477|7491.9|7476.9|5
1626869700000|2021-07-21 12:15:00|7491.7|7476.7|7494|7479|7494.1|7479.1|7491.7|7476.7|95
1626870000000|2021-07-21 12:20:00|7493.5|7478.5|7493.2|7478.2|7494.1|7479.1|7493.1|7478.1|46
1626870300000|2021-07-21 12:25:00|7493.3|7478.3|7492.4|7477.4|7493.6|7478.6|7492.1|7477.1|94
1626870600000|2021-07-21 12:30:00|7492.2|7477.2|7491.5|7476.5|7493.4|7478.4|7491.5|7476.5|48
1626870900000|2021-07-21 12:35:00|7491.7|7476.7|7492|7477|7492.7|7477.7|7491.4|7476.4|48
1626871200000|2021-07-21 12:40:00|7491.8|7476.8|7492.4|7477.4|7492.5|7477.5|7491.8|7476.8|58
1626871500000|2021-07-21 12:45:00|7492.5|7477.5|7492.3|7477.3|7493.8|7478.8|7492|7477|55
1626871800000|2021-07-21 12:50:00|7492.5|7477.5|7491.5|7476.5|7492.6|7477.6|7491.1|7476.1|65
1626872100000|2021-07-21 12:55:00|7491.7|7476.7|7491.5|7476.5|7491.7|7476.7|7491.1|7476.1|57
1626872400000|2021-07-21 13:00:00|7491.4|7476.4|7491.4|7476.4|7491.9|7476.9|7490.9|7475.9|61
1626872700000|2021-07-21 13:05:00|7491.3|7476.3|7491.2|7476.2|7491.8|7476.8|7490.9|7475.9|21
1626873000000|2021-07-21 13:10:00|7491.3|7476.3|7491.2|7476.2|7491.3|7476.3|7491.2|7476.2|2
1626873300000|2021-07-21 13:15:00|7490.9|7475.9|7488|7473|7490.9|7475.9|7487.7|7472.7|48
1626873600000|2021-07-21 13:20:00|7487.8|7472.8|7487.8|7472.8|7488.1|7473.1|7487.7|7472.7|59
1626873900000|2021-07-21 13:25:00|7488|7473|7489|7474|7489|7474|7487.8|7472.8|49
1626874200000|2021-07-21 13:30:00|7488.9|7473.9|7489.5|7474.5|7490.4|7475.4|7488.9|7473.9|76
1626874500000|2021-07-21 13:35:00|7489.2|7474.2|7492.5|7467.5|7493.1|7474.5|7486.5|7466.2|69
1626874800000|2021-07-21 13:40:00|7492.6|7467.6|7485.6|7470.6|7492.7|7472.5|7485.6|7466.3|42
1626875100000|2021-07-21 13:45:00|7485.4|7470.4|7484.8|7469.8|7485.4|7470.4|7484.6|7469.6|37
1626875400000|2021-07-21 13:50:00|7484.6|7469.6|7482.2|7467.2|7488.1|7469.9|7481.8|7462.6|107
1626875700000|2021-07-21 13:55:00|7482.3|7467.3|7483.8|7468.8|7483.8|7468.8|7481.8|7466.8|72
1626876000000|2021-07-21 14:00:00|7483.6|7468.6|7484.2|7469.2|7485.3|7470.3|7483.4|7468.4|55
1626876300000|2021-07-21 14:05:00|7484.1|7469.1|7484|7469|7484.3|7469.3|7483.6|7468.6|30
1626876600000|2021-07-21 14:10:00|7483.9|7468.9|7483.2|7468.2|7483.9|7468.9|7483|7468|66
1626876900000|2021-07-21 14:15:00|7483|7468|7483.2|7468.2|7483.3|7468.3|7482.8|7467.8|23
1626877200000|2021-07-21 14:20:00|7483.1|7468.1|7480.9|7465.9|7483.2|7468.2|7480.7|7465.7|43
1626877500000|2021-07-21 14:25:00|7480.8|7465.8|7480.6|7465.6|7481.2|7466.2|7479.6|7464.6|45
1626877800000|2021-07-21 14:30:00|7480.2|7465.2|7480.8|7465.8|7481|7466|7479.9|7464.9|46
1626878100000|2021-07-21 14:35:00|7480.5|7465.5|7480.8|7465.8|7482.5|7467.5|7478.9|7463.9|66
1626878400000|2021-07-21 14:40:00|7481|7466|7480.3|7465.3|7481.2|7466.2|7479.4|7464.4|44
1626878700000|2021-07-21 14:45:00|7480.5|7465.5|7481|7466|7481|7466|7479.4|7464.4|61
1626879000000|2021-07-21 14:50:00|7480.3|7465.3|7479.7|7464.7|7480.3|7465.3|7479.1|7464.1|50
1626879300000|2021-07-21 14:55:00|7479.8|7464.8|7481.7|7466.7|7481.7|7466.7|7479.7|7464.7|17
1626879600000|2021-07-21 15:00:00|7481.6|7466.6|7480.9|7465.9|7481.6|7466.6|7480.8|7465.8|14
1626879900000|2021-07-21 15:05:00|7481.1|7466.1|7481.2|7466.2|7481.5|7466.5|7481.1|7466.1|14
1626880200000|2021-07-21 15:10:00|7481.5|7466.5|7481.1|7466.1|7481.7|7466.7|7480.4|7465.4|32
1626880500000|2021-07-21 15:15:00|7481|7466|7479.6|7464.6|7481|7466|7479.6|7464.6|33
1626880800000|2021-07-21 15:20:00|7479.7|7464.7|7479.7|7464.7|7480.1|7465.1|7479.7|7464.7|35
1626881100000|2021-07-21 15:25:00|7479.6|7464.6|7480.4|7465.4|7480.5|7465.5|7479.4|7464.4|34
1626881400000|2021-07-21 15:30:00|7480.3|7465.3|7480.3|7465.3|7480.5|7465.5|7480.2|7465.2|29
1626881700000|2021-07-21 15:35:00|7480.4|7465.4|7480.4|7465.4|7480.4|7465.4|7480.3|7465.3|17
1626882000000|2021-07-21 15:40:00|7480.3|7465.3|7477.1|7462.1|7480.4|7465.4|7476.9|7461.9|43
1626882300000|2021-07-21 15:45:00|7477.2|7462.2|7475.6|7460.6|7477.3|7462.3|7475.6|7460.6|24
1626882600000|2021-07-21 15:50:00|7475.7|7460.7|7472.6|7457.6|7476.5|7461.5|7471.2|7456.2|46
1626882900000|2021-07-21 15:55:00|7472.5|7457.5|7472.3|7457.3|7473.6|7458.6|7472.3|7457.3|24
1626883200000|2021-07-21 16:00:00|7471.6|7456.6|7471.3|7456.3|7471.8|7456.8|7470.1|7455.1|34
1626883500000|2021-07-21 16:05:00|7471.4|7456.4|7473.4|7458.4|7473.4|7458.4|7471.3|7456.3|26
1626883800000|2021-07-21 16:10:00|7473.5|7458.5|7474.8|7459.8|7475|7460|7473.4|7458.4|20
1626884100000|2021-07-21 16:15:00|7474.4|7459.4|7474.5|7459.5|7474.5|7459.5|7474.4|7459.4|2
1626884400000|2021-07-21 16:20:00|7474.6|7459.6|7474.8|7459.8|7474.8|7459.8|7474|7459|130
1626884700000|2021-07-21 16:25:00|7474.5|7459.5|7478.6|7463.6|7481.2|7464.1|7474|7454.2|37
1626885000000|2021-07-21 16:30:00|7478.5|7463.5|7478.5|7463.5|7481.6|7466.6|7478.4|7463.4|28
1626885300000|2021-07-21 16:35:00|7478.4|7463.4|7480.7|7465.7|7485.2|7465.7|7478.4|7459.9|55
1626885600000|2021-07-21 16:40:00|7480.5|7465.5|7480.2|7465.2|7480.5|7465.5|7480.1|7465.1|16
1626885900000|2021-07-21 16:45:00|7480.1|7465.1|7480.1|7465.1|7480.2|7465.2|7480|7465|27
1626886200000|2021-07-21 16:50:00|7480.3|7465.3|7480.6|7465.6|7480.8|7465.8|7480.3|7465.3|10
1626886500000|2021-07-21 16:55:00|7480.7|7465.7|7480.6|7465.6|7480.7|7465.7|7480.2|7465.2|13
1626886800000|2021-07-21 17:00:00|7480.5|7465.5|7478.5|7463.5|7480.6|7465.6|7478.4|7463.4|33
1626887100000|2021-07-21 17:05:00|7478.4|7463.4|7478.3|7463.3|7478.6|7463.6|7478.2|7463.2|27
1626887400000|2021-07-21 17:10:00|7478.2|7463.2|7478|7463|7478.2|7463.2|7477.8|7462.8|12
1626887700000|2021-07-21 17:15:00|7477.9|7462.9|7477.1|7462.1|7478|7463|7476.2|7461.2|25
1626888000000|2021-07-21 17:20:00|7477|7462|7476.5|7461.5|7477|7462|7475.9|7460.9|28
1626888300000|2021-07-21 17:25:00|7476.3|7461.3|7476.3|7461.3|7476.5|7461.5|7476.3|7461.3|7
1626888600000|2021-07-21 17:30:00|7475.9|7460.9|7476.5|7461.5|7476.7|7461.7|7475.9|7460.9|27
1626888900000|2021-07-21 17:35:00|7476.6|7461.6|7477.1|7462.1|7477.1|7462.1|7476.3|7461.3|55
1626889200000|2021-07-21 17:40:00|7477|7462|7476.3|7461.3|7477|7462|7476.2|7461.2|39
1626889500000|2021-07-21 17:45:00|7476.2|7461.2|7476.1|7461.1|7476.3|7461.3|7476|7461|10
1626889800000|2021-07-21 17:50:00|7476|7461|7476.2|7461.2|7476.3|7461.3|7476|7461|5
1626890100000|2021-07-21 17:55:00|7476|7461|7476.8|7461.8|7476.8|7461.8|7476|7461|20
1626891600000|2021-07-21 18:20:00|7477.1|7462.1|7477|7462|7477.1|7462.1|7477|7462|2
1626892500000|2021-07-21 18:35:00|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|1
1626893400000|2021-07-21 18:50:00|7477.7|7462.7|7477.8|7462.8|7477.8|7462.8|7477.7|7462.7|4
1626893700000|2021-07-21 18:55:00|7477|7462|7477.1|7462.1|7477.1|7462.1|7477|7462|2
1626894000000|2021-07-21 19:00:00|7476.3|7461.3|7476.1|7461.1|7476.3|7461.3|7475.8|7460.8|4
1626894600000|2021-07-21 19:10:00|7476.3|7461.3|7476.8|7461.8|7476.8|7461.8|7476.3|7461.3|2
1626894900000|2021-07-21 19:15:00|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|1
1626895200000|2021-07-21 19:20:00|7476.8|7461.8|7476.6|7461.6|7476.8|7461.8|7476.6|7461.6|2
1626895500000|2021-07-21 19:25:00|7479.2|7454.2|7479.6|7454.6|7479.7|7458.5|7473.2|7453.5|18
1626895800000|2021-07-21 19:30:00|7480|7455|7480.6|7455.6|7480.6|7455.6|7479.6|7454.6|4
1626896100000|2021-07-21 19:35:00|7480.8|7455.8|7476.2|7461.2|7481.2|7461.2|7476.2|7455.8|6
1626896400000|2021-07-21 19:40:00|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|1
1626896700000|2021-07-21 19:45:00|7475.5|7460.5|7475.4|7460.4|7475.5|7460.5|7475.4|7460.4|6
1626897000000|2021-07-21 19:50:00|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|1
1626917400000|2021-07-22 01:30:00|7486|7461|7486|7461|7486|7461|7486|7461|1
1626917700000|2021-07-22 01:35:00|7486.2|7461.2|7486.8|7461.8|7487.6|7462.6|7486.2|7461.2|4
1626918000000|2021-07-22 01:40:00|7487|7462|7487|7462|7487|7462|7486.8|7461.8|4
1626918300000|2021-07-22 01:45:00|7487.1|7462.1|7487.1|7462.1|7487.1|7462.1|7487.1|7462.1|1
1626918600000|2021-07-22 01:50:00|7487.2|7462.2|7487|7462|7487.6|7462.6|7487|7462|3
1626918900000|2021-07-22 01:55:00|7486.9|7461.9|7486.9|7461.9|7486.9|7461.9|7486.9|7461.9|1
1626920400000|2021-07-22 02:20:00|7486.7|7461.7|7486.7|7461.7|7486.7|7461.7|7486.7|7461.7|1
1626920700000|2021-07-22 02:25:00|7484.8|7459.8|7486.2|7461.2|7486.2|7461.2|7484.8|7459.8|2
1626921900000|2021-07-22 02:45:00|7487|7462|7487|7462|7487|7462|7487|7462|1
1626922800000|2021-07-22 03:00:00|7486.3|7461.3|7486.1|7461.1|7486.4|7461.4|7485.9|7460.9|59
1626923100000|2021-07-22 03:05:00|7486.3|7461.3|7487.1|7462.1|7487.1|7462.1|7486.2|7461.2|23
1626923400000|2021-07-22 03:10:00|7486.8|7461.8|7487|7462|7487.1|7462.1|7486.2|7461.2|10
1626923700000|2021-07-22 03:15:00|7486.7|7461.7|7486.2|7461.2|7487|7462|7486.2|7461.2|4
1626924000000|2021-07-22 03:20:00|7485|7460|7485.6|7460.6|7486|7461|7485|7460|13
1626924300000|2021-07-22 03:25:00|7485.2|7460.2|7485.8|7460.8|7485.8|7460.8|7485|7460|11
1626924600000|2021-07-22 03:30:00|7485.3|7460.3|7484.3|7459.3|7489.5|7464.5|7484.3|7459.3|80
1626924900000|2021-07-22 03:35:00|7479.6|7464.6|7479.9|7464.9|7480.6|7465.6|7479.5|7464.5|33
1626925200000|2021-07-22 03:40:00|7480.1|7465.1|7479|7464|7480.1|7465.1|7478.9|7463.9|22
1626925500000|2021-07-22 03:45:00|7479.1|7464.1|7476|7461|7479.1|7464.1|7475.9|7460.9|38
1626925800000|2021-07-22 03:50:00|7475.9|7460.9|7474.5|7459.5|7476|7461|7474.4|7459.4|53
1626926100000|2021-07-22 03:55:00|7474.4|7459.4|7474|7459|7475.1|7460.1|7473.8|7458.8|22
1626926400000|2021-07-22 04:00:00|7474.1|7459.1|7472.7|7457.7|7474.3|7459.3|7472.7|7457.7|26
1626926700000|2021-07-22 04:05:00|7472.8|7457.8|7472.7|7457.7|7472.8|7457.8|7472|7457|33
1626927000000|2021-07-22 04:10:00|7472.9|7457.9|7474.1|7459.1|7474.9|7459.9|7472.9|7457.9|48
1626927300000|2021-07-22 04:15:00|7474.2|7459.2|7475.8|7460.8|7475.9|7460.9|7473.3|7458.3|55
1626927600000|2021-07-22 04:20:00|7475.9|7460.9|7479.7|7464.7|7479.9|7464.9|7475.8|7460.8|123
1626927900000|2021-07-22 04:25:00|7479.6|7464.6|7476.7|7461.7|7479.6|7464.6|7476.2|7461.2|42
1626928200000|2021-07-22 04:30:00|7476.4|7461.4|7477.3|7462.3|7479.1|7464.1|7476.1|7461.1|146
1626928500000|2021-07-22 04:35:00|7477.2|7462.2|7479.1|7464.1|7479.3|7464.3|7476.2|7461.2|101
1626928800000|2021-07-22 04:40:00|7479|7464|7481.7|7466.7|7482|7467|7479|7464|100
1626929100000|2021-07-22 04:45:00|7481.9|7466.9|7481|7466|7482.3|7467.3|7480.7|7465.7|103
1626929400000|2021-07-22 04:50:00|7481.1|7466.1|7478.5|7463.5|7481.1|7466.1|7478.3|7463.3|97
1626929700000|2021-07-22 04:55:00|7478.6|7463.6|7479|7464|7479.4|7464.4|7477|7462|111
1626930000000|2021-07-22 05:00:00|7479.1|7464.1|7480.8|7465.8|7481.3|7466.3|7479|7464|82
1626930300000|2021-07-22 05:05:00|7480.7|7465.7|7480.6|7465.6|7481.3|7466.3|7480.3|7465.3|45
1626930600000|2021-07-22 05:10:00|7480.5|7465.5|7480.1|7465.1|7480.5|7465.5|7479.6|7464.6|54
1626930900000|2021-07-22 05:15:00|7480.3|7465.3|7479.4|7464.4|7480.3|7465.3|7479|7464|45
1626931200000|2021-07-22 05:20:00|7479.5|7464.5|7479.8|7464.8|7479.8|7464.8|7479.2|7464.2|37
1626931500000|2021-07-22 05:25:00|7479.7|7464.7|7480|7465|7480.1|7465.1|7479.6|7464.6|21
1626931800000|2021-07-22 05:30:00|7479.6|7464.6|7479.7|7464.7|7480.3|7465.3|7479.6|7464.6|18
1626932100000|2021-07-22 05:35:00|7479.9|7464.9|7481.2|7466.2|7481.4|7466.4|7479.8|7464.8|52
1626932400000|2021-07-22 05:40:00|7481.3|7466.3|7480.7|7465.7|7481.3|7466.3|7480.3|7465.3|17
1626932700000|2021-07-22 05:45:00|7480.6|7465.6|7479.7|7464.7|7480.6|7465.6|7479|7464|36
1626933000000|2021-07-22 05:50:00|7479.5|7464.5|7475|7460|7479.5|7464.5|7474.7|7459.7|104
1626933300000|2021-07-22 05:55:00|7475.1|7460.1|7476.6|7461.6|7477.1|7462.1|7475.1|7460.1|81
1626933600000|2021-07-22 06:00:00|7476.7|7461.7|7476.5|7461.5|7477.3|7462.3|7476.4|7461.4|57
1626933900000|2021-07-22 06:05:00|7476.4|7461.4|7474.9|7459.9|7476.5|7461.5|7474.5|7459.5|74
1626934200000|2021-07-22 06:10:00|7474.8|7459.8|7474.2|7459.2|7475|7460|7473.6|7458.6|34
1626934500000|2021-07-22 06:15:00|7474.3|7459.3|7473.2|7458.2|7474.7|7459.7|7472.3|7457.3|93
1626934800000|2021-07-22 06:20:00|7473|7458|7465.3|7450.3|7473|7458|7463.2|7448.2|255
1626935100000|2021-07-22 06:25:00|7465.2|7450.2|7468.9|7453.9|7469.2|7454.2|7465|7450|165
1626935400000|2021-07-22 06:30:00|7468.8|7453.8|7464.1|7449.1|7469.6|7454.6|7463.6|7448.6|147
1626935700000|2021-07-22 06:35:00|7463.9|7448.9|7466.7|7451.7|7467.5|7452.5|7463.9|7448.9|144
1626936000000|2021-07-22 06:40:00|7467.1|7452.1|7466.3|7451.3|7467.3|7452.3|7465.5|7450.5|83
1626936300000|2021-07-22 06:45:00|7466.4|7451.4|7471.8|7456.8|7471.9|7456.9|7466.3|7451.3|115
1626936600000|2021-07-22 06:50:00|7471.7|7456.7|7470.5|7455.5|7472|7457|7468.3|7453.3|113
1626936900000|2021-07-22 06:55:00|7470.6|7455.6|7469.3|7454.3|7470.9|7455.9|7469.3|7454.3|65
1626937200000|2021-07-22 07:00:00|7469.2|7454.2|7466|7451|7469.2|7454.2|7465.3|7450.3|115
1626937500000|2021-07-22 07:05:00|7466.1|7451.1|7467.1|7452.1|7468.1|7453.1|7466.1|7451.1|96
1626937800000|2021-07-22 07:10:00|7466.9|7451.9|7466.3|7451.3|7466.9|7451.9|7465.6|7450.6|63
1626938100000|2021-07-22 07:15:00|7466.4|7451.4|7466.5|7451.5|7467.3|7452.3|7465.8|7450.8|67
1626938400000|2021-07-22 07:20:00|7466.3|7451.3|7468.6|7453.6|7468.6|7453.6|7466.2|7451.2|47
1626938700000|2021-07-22 07:25:00|7468.7|7453.7|7469.2|7454.2|7469.2|7454.2|7467.3|7452.3|80
1626939000000|2021-07-22 07:30:00|7469.3|7454.3|7471.7|7456.7|7472|7457|7468.7|7453.7|84
1626939300000|2021-07-22 07:35:00|7471.5|7456.5|7473.6|7458.6|7473.8|7458.8|7471.5|7456.5|109
1626939600000|2021-07-22 07:40:00|7473.7|7458.7|7473.7|7458.7|7474|7459|7472.5|7457.5|56
1626939900000|2021-07-22 07:45:00|7473.9|7458.9|7473|7458|7475|7460|7473|7458|66
1626940200000|2021-07-22 07:50:00|7472.9|7457.9|7474.1|7459.1|7474.5|7459.5|7472.8|7457.8|43
1626940500000|2021-07-22 07:55:00|7474.4|7459.4|7475.1|7460.1|7475.1|7460.1|7473.9|7458.9|52
1626940800000|2021-07-22 08:00:00|7475.3|7460.3|7475.1|7460.1|7476.1|7461.1|7474.9|7459.9|51
1626941100000|2021-07-22 08:05:00|7475|7460|7476|7461|7476|7461|7475|7460|46
1626941400000|2021-07-22 08:10:00|7475.8|7460.8|7475.7|7460.7|7476.6|7461.6|7475.7|7460.7|33
1626941700000|2021-07-22 08:15:00|7475.8|7460.8|7474.3|7459.3|7476|7461|7473.1|7458.1|55
1626942000000|2021-07-22 08:20:00|7474.4|7459.4|7474.3|7459.3|7474.8|7459.8|7474.3|7459.3|42
1626942300000|2021-07-22 08:25:00|7474.4|7459.4|7472.3|7457.3|7474.5|7459.5|7471.4|7456.4|74
1626942600000|2021-07-22 08:30:00|7472.4|7457.4|7473.3|7458.3|7473.4|7458.4|7471.6|7456.6|60
1626942900000|2021-07-22 08:35:00|7473.4|7458.4|7474.2|7459.2|7475|7460|7473.4|7458.4|41
1626943200000|2021-07-22 08:40:00|7474.3|7459.3|7471.8|7456.8|7474.5|7459.5|7471|7456|99
1626943500000|2021-07-22 08:45:00|7471.9|7456.9|7472.2|7457.2|7472.6|7457.6|7469.1|7454.1|101
1626943800000|2021-07-22 08:50:00|7471.8|7456.8|7472.7|7457.7|7473.5|7458.5|7471.4|7456.4|47
1626944100000|2021-07-22 08:55:00|7472.4|7457.4|7472|7457|7473.3|7458.3|7472|7457|60
1626944400000|2021-07-22 09:00:00|7472.1|7457.1|7475.1|7460.1|7475.4|7460.4|7472.1|7457.1|74
1626944700000|2021-07-22 09:05:00|7475.2|7460.2|7477|7462|7477|7462|7474.5|7459.5|52
1626945000000|2021-07-22 09:10:00|7477.1|7462.1|7478.3|7463.3|7478.4|7463.4|7476.3|7461.3|55
1626945300000|2021-07-22 09:15:00|7478.5|7463.5|7477.5|7462.5|7478.9|7463.9|7477.4|7462.4|66
1626945600000|2021-07-22 09:20:00|7477.7|7462.7|7478.8|7463.8|7479.1|7464.1|7477.5|7462.5|46
1626945900000|2021-07-22 09:25:00|7478.9|7463.9|7480.8|7465.8|7481.3|7466.3|7478.9|7463.9|85
1626946200000|2021-07-22 09:30:00|7481|7466|7481|7466|7482.6|7467.6|7480.3|7465.3|80
1626946500000|2021-07-22 09:35:00|7480.8|7465.8|7479.4|7464.4|7480.9|7465.9|7479.1|7464.1|78
1626946800000|2021-07-22 09:40:00|7479.5|7464.5|7479.2|7464.2|7479.8|7464.8|7478.3|7463.3|66
1626947100000|2021-07-22 09:45:00|7479.5|7464.5|7479.3|7464.3|7479.5|7464.5|7478.2|7463.2|26
1626947400000|2021-07-22 09:50:00|7479.2|7464.2|7479|7464|7479.3|7464.3|7478.4|7463.4|24
1626947700000|2021-07-22 09:55:00|7479.1|7464.1|7477.7|7462.7|7479.1|7464.1|7476.3|7461.3|84
1626948000000|2021-07-22 10:00:00|7477.4|7462.4|7477.3|7462.3|7477.5|7462.5|7477.2|7462.2|17
1626948300000|2021-07-22 10:05:00|7477.2|7462.2|7477.2|7462.2|7477.3|7462.3|7476.7|7461.7|24
1626948600000|2021-07-22 10:10:00|7477.3|7462.3|7478.6|7463.6|7479|7464|7477.3|7462.3|42
1626948900000|2021-07-22 10:15:00|7478.5|7463.5|7478.8|7463.8|7479|7464|7477.9|7462.9|37
1626949200000|2021-07-22 10:20:00|7479|7464|7480.2|7465.2|7480.3|7465.3|7478.8|7463.8|56
1626949500000|2021-07-22 10:25:00|7480.3|7465.3|7481.2|7466.2|7481.6|7466.6|7480.2|7465.2|32
1626949800000|2021-07-22 10:30:00|7481.4|7466.4|7480.3|7465.3|7481.5|7466.5|7479.5|7464.5|55
1626950100000|2021-07-22 10:35:00|7480.4|7465.4|7480.1|7465.1|7480.4|7465.4|7479.5|7464.5|23
1626950400000|2021-07-22 10:40:00|7480.2|7465.2|7480.4|7465.4|7480.7|7465.7|7480.1|7465.1|52
1626950700000|2021-07-22 10:45:00|7480.5|7465.5|7480.4|7465.4|7480.6|7465.6|7480.4|7465.4|13
1626951000000|2021-07-22 10:50:00|7480.6|7465.6|7480.3|7465.3|7481.3|7466.3|7480.3|7465.3|34
1626951300000|2021-07-22 10:55:00|7480.2|7465.2|7479|7464|7480.3|7465.3|7478.7|7463.7|18
1626951600000|2021-07-22 11:00:00|7478.9|7463.9|7479.8|7464.8|7479.9|7464.9|7478.9|7463.9|38
1626951900000|2021-07-22 11:05:00|7479.9|7464.9|7480.1|7465.1|7480.9|7465.9|7479.7|7464.7|57
1626952200000|2021-07-22 11:10:00|7480.2|7465.2|7481|7466|7481|7466|7480.2|7465.2|47
1626952500000|2021-07-22 11:15:00|7480.8|7465.8|7480.8|7465.8|7481|7466|7480.5|7465.5|59
1626952800000|2021-07-22 11:20:00|7481|7466|7480.2|7465.2|7481|7466|7480.2|7465.2|37
1626953100000|2021-07-22 11:25:00|7480.3|7465.3|7480.7|7465.7|7481.2|7466.2|7480.2|7465.2|99
1626953400000|2021-07-22 11:30:00|7480.8|7465.8|7480.2|7465.2|7480.8|7465.8|7480.2|7465.2|3
1626954000000|2021-07-22 11:40:00|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|1
1626954300000|2021-07-22 11:45:00|7480.2|7465.2|7479|7464|7481.9|7466.9|7478.5|7463.5|44
1626954600000|2021-07-22 11:50:00|7479.1|7464.1|7478.3|7463.3|7479.6|7464.6|7478|7463|17
1626954900000|2021-07-22 11:55:00|7478.2|7463.2|7478.2|7463.2|7478.3|7463.3|7478|7463|14
1626955200000|2021-07-22 12:00:00|7478.3|7463.3|7479.9|7464.9|7479.9|7464.9|7478.1|7463.1|27
1626955500000|2021-07-22 12:05:00|7479.8|7464.8|7478.5|7463.5|7479.9|7464.9|7477.7|7462.7|78
1626955800000|2021-07-22 12:10:00|7478.6|7463.6|7478.5|7463.5|7478.9|7463.9|7478|7463|34
1626956100000|2021-07-22 12:15:00|7478.6|7463.6|7478.8|7463.8|7479|7464|7478.3|7463.3|58
1626956400000|2021-07-22 12:20:00|7478.7|7463.7|7479|7464|7479.2|7464.2|7478.3|7463.3|28
1626956700000|2021-07-22 12:25:00|7479.4|7464.4|7478.6|7463.6|7479.4|7464.4|7478.6|7463.6|52
1626957000000|2021-07-22 12:30:00|7478.7|7463.7|7478.7|7463.7|7479.1|7464.1|7478.6|7463.6|34
1626957300000|2021-07-22 12:35:00|7478.5|7463.5|7479.6|7464.6|7479.6|7464.6|7478.4|7463.4|105
1626957600000|2021-07-22 12:40:00|7479.3|7464.3|7480.1|7465.1|7481.5|7466.5|7479.2|7464.2|100
1626957900000|2021-07-22 12:45:00|7480|7465|7478.4|7463.4|7480.3|7465.3|7478.3|7463.3|56
1626958200000|2021-07-22 12:50:00|7478.3|7463.3|7478.5|7463.5|7478.8|7463.8|7477.9|7462.9|59
1626958500000|2021-07-22 12:55:00|7478.6|7463.6|7478.4|7463.4|7479.4|7464.4|7478.1|7463.1|39
1626958800000|2021-07-22 13:00:00|7478.5|7463.5|7477.3|7462.3|7479.2|7464.2|7475.6|7460.6|94
1626959100000|2021-07-22 13:05:00|7477.2|7462.2|7477|7462|7477.3|7462.3|7477|7462|5
1626959400000|2021-07-22 13:10:00|7476.8|7461.8|7475.7|7460.7|7477|7462|7474.2|7459.2|79
1626959700000|2021-07-22 13:15:00|7475.6|7460.6|7471.7|7456.7|7475.6|7460.6|7471.6|7456.6|76
1626960000000|2021-07-22 13:20:00|7471.8|7456.8|7473.2|7458.2|7473.3|7458.3|7471.7|7456.7|57
1626960300000|2021-07-22 13:25:00|7473.4|7458.4|7471|7456|7473.5|7458.5|7470.8|7455.8|25
1626960600000|2021-07-22 13:30:00|7470.8|7455.8|7472.2|7457.2|7472.4|7457.4|7470.8|7455.8|55
1626960900000|2021-07-22 13:35:00|7472|7457|7473|7458|7473.7|7458.7|7472|7457|42
1626961200000|2021-07-22 13:40:00|7472.7|7457.7|7472.2|7457.2|7474.1|7459.1|7472.2|7457.2|30
1626961500000|2021-07-22 13:45:00|7472.1|7457.1|7473|7458|7473|7458|7471.8|7456.8|72
1626961800000|2021-07-22 13:50:00|7472.9|7457.9|7472.9|7457.9|7473.2|7458.2|7472.8|7457.8|103
1626962100000|2021-07-22 13:55:00|7472.8|7457.8|7473.8|7458.8|7473.8|7458.8|7472.8|7457.8|43
1626962400000|2021-07-22 14:00:00|7473.6|7458.6|7474.5|7459.5|7474.5|7459.5|7473.2|7458.2|29
1626962700000|2021-07-22 14:05:00|7474.8|7459.8|7477.5|7462.5|7477.5|7462.5|7474.8|7459.8|67
1626963000000|2021-07-22 14:10:00|7477.8|7462.8|7476.8|7461.8|7478.6|7463.6|7476.5|7461.5|82
1626963300000|2021-07-22 14:15:00|7476.9|7461.9|7476.9|7461.9|7477|7462|7476.8|7461.8|81
1626963600000|2021-07-22 14:20:00|7477|7462|7475.3|7460.3|7477|7462|7475.3|7460.3|22
1626963900000|2021-07-22 14:25:00|7475.1|7460.1|7476|7461|7476|7461|7474.9|7459.9|11
1626964200000|2021-07-22 14:30:00|7476.1|7461.1|7476.1|7461.1|7476.2|7461.2|7475.7|7460.7|27
1626964500000|2021-07-22 14:35:00|7476.2|7461.2|7476.1|7461.1|7476.7|7461.7|7475.8|7460.8|37
1626964800000|2021-07-22 14:40:00|7476.5|7461.5|7477|7462|7477.2|7462.2|7476.4|7461.4|53
1626965100000|2021-07-22 14:45:00|7477.1|7462.1|7476.7|7461.7|7477.1|7462.1|7476.5|7461.5|21
1626965400000|2021-07-22 14:50:00|7476.6|7461.6|7476.6|7461.6|7477|7462|7475.7|7460.7|90
1626965700000|2021-07-22 14:55:00|7476.5|7461.5|7476.9|7461.9|7477|7462|7476.1|7461.1|56
1626966000000|2021-07-22 15:00:00|7476.7|7461.7|7476.4|7461.4|7476.8|7461.8|7476.2|7461.2|47
1626966300000|2021-07-22 15:05:00|7476.3|7461.3|7476.6|7461.6|7476.8|7461.8|7476.2|7461.2|46
1626966600000|2021-07-22 15:10:00|7476.9|7461.9|7477|7462|7477.3|7462.3|7476.6|7461.6|39
1626966900000|2021-07-22 15:15:00|7477.1|7462.1|7476.7|7461.7|7477.1|7462.1|7476.6|7461.6|38
1626967200000|2021-07-22 15:20:00|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|7476.6|7461.6|23
1626967500000|2021-07-22 15:25:00|7476.6|7461.6|7477.2|7462.2|7477.6|7462.6|7476.6|7461.6|58
1626967800000|2021-07-22 15:30:00|7477.3|7462.3|7479.6|7464.6|7479.6|7464.6|7477.2|7462.2|40
1626968100000|2021-07-22 15:35:00|7479.5|7464.5|7479.8|7464.8|7480|7465|7479.5|7464.5|6
1626968400000|2021-07-22 15:40:00|7480|7465|7480.6|7465.6|7480.6|7465.6|7479.7|7464.7|35
1626968700000|2021-07-22 15:45:00|7480.5|7465.5|7480.1|7465.1|7480.6|7465.6|7479.9|7464.9|25
1626969000000|2021-07-22 15:50:00|7480|7465|7480.1|7465.1|7480.4|7465.4|7479.9|7464.9|51
1626969300000|2021-07-22 15:55:00|7480|7465|7479.5|7464.5|7480.2|7465.2|7477.5|7462.5|63
1626969600000|2021-07-22 16:00:00|7479.4|7464.4|7479|7464|7479.4|7464.4|7478.4|7463.4|28
1626969900000|2021-07-22 16:05:00|7478.9|7463.9|7479.5|7464.5|7479.5|7464.5|7478.4|7463.4|45
1626970200000|2021-07-22 16:10:00|7479.4|7464.4|7479.1|7464.1|7479.5|7464.5|7478.3|7463.3|59
1626970500000|2021-07-22 16:15:00|7479.3|7464.3|7478.4|7463.4|7479.8|7464.8|7478.3|7463.3|36
1626970800000|2021-07-22 16:20:00|7478.3|7463.3|7478.7|7463.7|7479.8|7464.8|7477.8|7462.8|31
1626971100000|2021-07-22 16:25:00|7478.6|7463.6|7477.6|7462.6|7478.8|7463.8|7477.2|7462.2|93
1626971400000|2021-07-22 16:30:00|7477.7|7462.7|7478.3|7463.3|7478.3|7463.3|7477.5|7462.5|22
1626971700000|2021-07-22 16:35:00|7478|7463|7478.4|7463.4|7478.5|7463.5|7478|7463|14
1626972000000|2021-07-22 16:40:00|7478.2|7463.2|7478|7463|7478.3|7463.3|7478|7463|9
1626972300000|2021-07-22 16:45:00|7478.1|7463.1|7477.9|7462.9|7478.1|7463.1|7477.7|7462.7|31
1626972600000|2021-07-22 16:50:00|7478|7463|7478.2|7463.2|7478.2|7463.2|7477.5|7462.5|47
1626972900000|2021-07-22 16:55:00|7478.1|7463.1|7477.3|7462.3|7478.2|7463.2|7477.2|7462.2|22
1626973200000|2021-07-22 17:00:00|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|7477.3|7462.3|3
1626973500000|2021-07-22 17:05:00|7477.3|7462.3|7478.1|7463.1|7478.1|7463.1|7477.3|7462.3|3
1626973800000|2021-07-22 17:10:00|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|7477.5|7462.5|21
1626974400000|2021-07-22 17:20:00|7478.3|7463.3|7478.4|7463.4|7478.4|7463.4|7478.2|7463.2|14
1626974700000|2021-07-22 17:25:00|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|7478.1|7463.1|19
1626975000000|2021-07-22 17:30:00|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|7478.5|7463.5|27
1626975300000|2021-07-22 17:35:00|7478.5|7463.5|7478.5|7463.5|7478.7|7463.7|7478.4|7463.4|29
1626975600000|2021-07-22 17:40:00|7478.4|7463.4|7478.9|7463.9|7479.6|7464.6|7478.3|7463.3|24
1626976200000|2021-07-22 17:50:00|7479.1|7464.1|7478.7|7463.7|7479.1|7464.1|7478.7|7463.7|6
1626976500000|2021-07-22 17:55:00|7478.6|7463.6|7478.6|7463.6|7478.8|7463.8|7478.5|7463.5|15
1626976800000|2021-07-22 18:00:00|7478.5|7463.5|7478.6|7463.6|7478.6|7463.6|7478.5|7463.5|2
1626977100000|2021-07-22 18:05:00|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|1
1626977700000|2021-07-22 18:15:00|7478.7|7463.7|7478.5|7463.5|7478.8|7463.8|7478.2|7463.2|15
1626978000000|2021-07-22 18:20:00|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|1
1626978300000|2021-07-22 18:25:00|7478.7|7463.7|7478.6|7463.6|7478.7|7463.7|7478.5|7463.5|4
1626978600000|2021-07-22 18:30:00|7478.5|7463.5|7478.3|7463.3|7478.5|7463.5|7478.2|7463.2|20
1626978900000|2021-07-22 18:35:00|7478.2|7463.2|7478.3|7463.3|7478.3|7463.3|7478.2|7463.2|22
1626979200000|2021-07-22 18:40:00|7478.2|7463.2|7478.3|7463.3|7478.3|7463.3|7478.1|7463.1|74
1626979500000|2021-07-22 18:45:00|7478.2|7463.2|7478.1|7463.1|7478.3|7463.3|7478.1|7463.1|8
1626979800000|2021-07-22 18:50:00|7478|7463|7478.1|7463.1|7478.1|7463.1|7478|7463|10
1626980100000|2021-07-22 18:55:00|7478|7463|7477.7|7462.7|7478.1|7463.1|7477.4|7462.4|65
1626980400000|2021-07-22 19:00:00|7477.8|7462.8|7477.5|7462.5|7477.9|7462.9|7477.5|7462.5|13
1626980700000|2021-07-22 19:05:00|7477.4|7462.4|7477.4|7462.4|7477.5|7462.5|7477.3|7462.3|4
1626981000000|2021-07-22 19:10:00|7477.6|7462.6|7477|7462|7478|7463|7477|7462|27
1626981300000|2021-07-22 19:15:00|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|1
1626981600000|2021-07-22 19:20:00|7477.4|7462.4|7478.2|7463.2|7478.3|7463.3|7477.4|7462.4|5
1626981900000|2021-07-22 19:25:00|7478.3|7463.3|7478.4|7463.4|7478.4|7463.4|7478.3|7463.3|4
1626982200000|2021-07-22 19:30:00|7478.6|7463.6|7478.6|7463.6|7478.7|7463.7|7478.6|7463.6|3
1626982500000|2021-07-22 19:35:00|7478.7|7463.7|7478.6|7463.6|7478.7|7463.7|7478.6|7463.6|4
1626982800000|2021-07-22 19:40:00|7478.3|7463.3|7478.1|7463.1|7478.3|7463.3|7478.1|7463.1|2
1626983400000|2021-07-22 19:50:00|7478|7463|7477.8|7462.8|7478|7463|7477.8|7462.8|3
1626983700000|2021-07-22 19:55:00|7477.9|7462.9|7477.2|7462.2|7478|7463|7477.1|7462.1|17
1627003800000|2021-07-23 01:30:00|7481.7|7456.7|7481.7|7456.7|7481.7|7456.7|7481.7|7456.7|1
1627005300000|2021-07-23 01:55:00|7482.3|7457.3|7482.3|7457.3|7482.3|7457.3|7482.3|7457.3|1
1627005600000|2021-07-23 02:00:00|7482.8|7457.8|7482.4|7457.4|7482.8|7457.8|7482.3|7457.3|11
1627005900000|2021-07-23 02:05:00|7482.3|7457.3|7482.3|7457.3|7482.8|7457.8|7482.3|7457.3|9
1627006200000|2021-07-23 02:10:00|7482.8|7457.8|7482.3|7457.3|7482.8|7457.8|7482.3|7457.3|6
1627006500000|2021-07-23 02:15:00|7482.8|7457.8|7482.3|7457.3|7482.8|7457.8|7482.3|7457.3|10
1627006800000|2021-07-23 02:20:00|7482.4|7457.4|7484.6|7459.6|7484.6|7459.6|7482.3|7457.3|13
1627007100000|2021-07-23 02:25:00|7487.6|7462.6|7483.7|7458.7|7487.6|7462.6|7483.5|7458.5|8
1627007400000|2021-07-23 02:30:00|7483.9|7458.9|7487.1|7462.1|7487.6|7462.6|7483.9|7458.9|10
1627007700000|2021-07-23 02:35:00|7486.9|7461.9|7486.9|7461.9|7487.1|7462.1|7486.9|7461.9|5
1627008300000|2021-07-23 02:45:00|7487.1|7462.1|7486.9|7461.9|7487.1|7462.1|7486.9|7461.9|5
1627008600000|2021-07-23 02:50:00|7487|7462|7486.9|7461.9|7487.1|7462.1|7486.9|7461.9|6
1627008900000|2021-07-23 02:55:00|7487.1|7462.1|7486.9|7461.9|7487.1|7462.1|7486.9|7461.9|4
1627009200000|2021-07-23 03:00:00|7487.1|7462.1|7486.9|7461.9|7487.1|7462.1|7486.9|7461.9|4
1627009500000|2021-07-23 03:05:00|7488|7463|7487.9|7462.9|7488.1|7463.1|7487.9|7462.9|6
1627009800000|2021-07-23 03:10:00|7488.1|7463.1|7487.9|7462.9|7488.4|7463.4|7487.9|7462.9|13
1627010100000|2021-07-23 03:15:00|7487.8|7462.8|7487|7462|7487.8|7462.8|7487|7462|12
1627010700000|2021-07-23 03:25:00|7486.6|7461.6|7486.3|7461.3|7487|7462|7486.3|7461.3|3
1627011000000|2021-07-23 03:30:00|7486.4|7461.4|7486.7|7461.7|7487.1|7462.1|7486.3|7461.3|44
1627011300000|2021-07-23 03:35:00|7487|7462|7482.8|7457.8|7487|7462|7482.7|7457.7|51
1627011600000|2021-07-23 03:40:00|7482.9|7457.9|7480|7465|7484.3|7466.6|7478.5|7457.9|29
1627011900000|2021-07-23 03:45:00|7480.1|7465.1|7481.7|7466.7|7481.8|7466.8|7480|7465|41
1627012200000|2021-07-23 03:50:00|7482|7467|7480.7|7465.7|7482.2|7467.2|7480.5|7465.5|41
1627012500000|2021-07-23 03:55:00|7480.6|7465.6|7480.3|7465.3|7480.8|7465.8|7480|7465|27
1627012800000|2021-07-23 04:00:00|7480.6|7465.6|7485.3|7470.3|7485.6|7470.6|7480.6|7465.6|77
1627013100000|2021-07-23 04:05:00|7485.5|7470.5|7485.3|7470.3|7486.7|7471.7|7484|7469|81
1627013400000|2021-07-23 04:10:00|7485.2|7470.2|7484.8|7469.8|7485.3|7470.3|7484.6|7469.6|27
1627013700000|2021-07-23 04:15:00|7485.1|7470.1|7485.3|7470.3|7485.3|7470.3|7483|7468|35
1627014000000|2021-07-23 04:20:00|7485.2|7470.2|7485.1|7470.1|7485.6|7470.6|7484.8|7469.8|20
1627014300000|2021-07-23 04:25:00|7484.8|7469.8|7485.3|7470.3|7485.8|7470.8|7484.8|7469.8|26
1627014600000|2021-07-23 04:30:00|7485.2|7470.2|7485.3|7470.3|7485.9|7470.9|7485|7470|44
1627014900000|2021-07-23 04:35:00|7485.2|7470.2|7488.2|7473.2|7488.4|7473.4|7485.2|7470.2|51
1627015200000|2021-07-23 04:40:00|7488.1|7473.1|7488.9|7473.9|7490.1|7475.1|7488|7473|87
1627015500000|2021-07-23 04:45:00|7489|7474|7486.7|7471.7|7489.8|7474.8|7486.2|7471.2|93
1627015800000|2021-07-23 04:50:00|7486.8|7471.8|7484.7|7469.7|7487|7472|7483.7|7468.7|53
1627016100000|2021-07-23 04:55:00|7484.9|7469.9|7484.3|7469.3|7485.3|7470.3|7484.3|7469.3|37
1627016400000|2021-07-23 05:00:00|7484.4|7469.4|7481|7466|7484.4|7469.4|7480.2|7465.2|81
1627016700000|2021-07-23 05:05:00|7481.1|7466.1|7480.8|7465.8|7481.1|7466.1|7479.4|7464.4|59
1627017000000|2021-07-23 05:10:00|7480.9|7465.9|7478.3|7463.3|7481.8|7466.8|7478.1|7463.1|96
1627017300000|2021-07-23 05:15:00|7478.4|7463.4|7476.7|7461.7|7479.1|7464.1|7476.5|7461.5|61
1627017600000|2021-07-23 05:20:00|7476.6|7461.6|7475.6|7460.6|7476.8|7461.8|7475.6|7460.6|16
1627017900000|2021-07-23 05:25:00|7475.5|7460.5|7473.7|7458.7|7475.5|7460.5|7473.6|7458.6|85
1627018200000|2021-07-23 05:30:00|7473.8|7458.8|7475|7460|7475.1|7460.1|7473.8|7458.8|39
1627018500000|2021-07-23 05:35:00|7474.8|7459.8|7474.7|7459.7|7475.3|7460.3|7474.7|7459.7|21
1627018800000|2021-07-23 05:40:00|7474.8|7459.8|7476.2|7461.2|7476.6|7461.6|7474.8|7459.8|21
1627019100000|2021-07-23 05:45:00|7476|7461|7475.8|7460.8|7477.1|7462.1|7475.7|7460.7|42
1627019400000|2021-07-23 05:50:00|7475.9|7460.9|7476.7|7461.7|7476.8|7461.8|7475.9|7460.9|23
1627019700000|2021-07-23 05:55:00|7476.8|7461.8|7477.3|7462.3|7477.6|7462.6|7476.8|7461.8|25
1627020000000|2021-07-23 06:00:00|7477.2|7462.2|7474.6|7459.6|7477.7|7462.7|7474.6|7459.6|67
1627020300000|2021-07-23 06:05:00|7474.5|7459.5|7471.7|7456.7|7474.5|7459.5|7470.7|7455.7|84
1627020600000|2021-07-23 06:10:00|7471.6|7456.6|7471.6|7456.6|7471.9|7456.9|7469.1|7454.1|128
1627020900000|2021-07-23 06:15:00|7471.7|7456.7|7471.7|7456.7|7472.1|7457.1|7470.9|7455.9|41
1627021200000|2021-07-23 06:20:00|7471.6|7456.6|7473|7458|7474.2|7459.2|7471.6|7456.6|55
1627021500000|2021-07-23 06:25:00|7472.9|7457.9|7474.8|7459.8|7475.5|7460.5|7472.9|7457.9|50
1627021800000|2021-07-23 06:30:00|7474.9|7459.9|7474.3|7459.3|7475|7460|7474.2|7459.2|70
1627022100000|2021-07-23 06:35:00|7474.2|7459.2|7474.4|7459.4|7475.9|7460.9|7474.2|7459.2|55
1627022400000|2021-07-23 06:40:00|7474.7|7459.7|7475.4|7460.4|7475.6|7460.6|7474.6|7459.6|44
1627022700000|2021-07-23 06:45:00|7475.3|7460.3|7476.9|7461.9|7477.1|7462.1|7475.3|7460.3|48
1627023000000|2021-07-23 06:50:00|7477|7462|7476.4|7461.4|7477.7|7462.7|7476|7461|68
1627023300000|2021-07-23 06:55:00|7476.3|7461.3|7476.4|7461.4|7476.6|7461.6|7475.4|7460.4|49
1627023600000|2021-07-23 07:00:00|7476.2|7461.2|7476.7|7461.7|7477.2|7462.2|7475.9|7460.9|24
1627023900000|2021-07-23 07:05:00|7476.4|7461.4|7477.7|7462.7|7477.7|7462.7|7476.3|7461.3|56
1627024200000|2021-07-23 07:10:00|7477.5|7462.5|7477.4|7462.4|7477.9|7462.9|7476.9|7461.9|51
1627024500000|2021-07-23 07:15:00|7477.2|7462.2|7478.3|7463.3|7478.3|7463.3|7477|7462|47
1627024800000|2021-07-23 07:20:00|7478.4|7463.4|7478.4|7463.4|7479.1|7464.1|7478.2|7463.2|54
1627025100000|2021-07-23 07:25:00|7478.3|7463.3|7477.7|7462.7|7478.3|7463.3|7477.7|7462.7|12
1627025400000|2021-07-23 07:30:00|7477.6|7462.6|7473.9|7458.9|7477.6|7462.6|7473.9|7458.9|85
1627025700000|2021-07-23 07:35:00|7474|7459|7476.1|7461.1|7476.5|7461.5|7474|7459|45
1627026000000|2021-07-23 07:40:00|7476.2|7461.2|7476.7|7461.7|7476.8|7461.8|7476.1|7461.1|24
1627026300000|2021-07-23 07:45:00|7476.8|7461.8|7476.9|7461.9|7477.2|7462.2|7476.7|7461.7|35
1627026600000|2021-07-23 07:50:00|7476.8|7461.8|7475.7|7460.7|7476.9|7461.9|7475.7|7460.7|47
1627026900000|2021-07-23 07:55:00|7475.6|7460.6|7475.2|7460.2|7476.1|7461.1|7475.1|7460.1|29
1627027200000|2021-07-23 08:00:00|7475.3|7460.3|7474.7|7459.7|7475.3|7460.3|7474.2|7459.2|29
1627027500000|2021-07-23 08:05:00|7474.6|7459.6|7473|7458|7474.7|7459.7|7473|7458|20
1627027800000|2021-07-23 08:10:00|7473.1|7458.1|7471.9|7456.9|7473.1|7458.1|7471.2|7456.2|67
1627028100000|2021-07-23 08:15:00|7472|7457|7473.8|7458.8|7474.3|7459.3|7471.9|7456.9|47
1627028400000|2021-07-23 08:20:00|7473.9|7458.9|7474.1|7459.1|7475.1|7460.1|7473.7|7458.7|26
1627028700000|2021-07-23 08:25:00|7474|7459|7473.5|7458.5|7474.1|7459.1|7473.5|7458.5|25
1627029000000|2021-07-23 08:30:00|7473.8|7458.8|7471.4|7456.4|7473.8|7458.8|7471.2|7456.2|40
1627029300000|2021-07-23 08:35:00|7471.5|7456.5|7472.3|7457.3|7472.3|7457.3|7471.3|7456.3|13
1627029600000|2021-07-23 08:40:00|7472.5|7457.5|7472.5|7457.5|7473|7458|7472.3|7457.3|15
1627029900000|2021-07-23 08:45:00|7472.6|7457.6|7474.2|7459.2|7474.3|7459.3|7472.6|7457.6|22
1627030200000|2021-07-23 08:50:00|7474.3|7459.3|7472.6|7457.6|7474.3|7459.3|7472.6|7457.6|34
1627030500000|2021-07-23 08:55:00|7472.5|7457.5|7472.9|7457.9|7473|7458|7472.4|7457.4|62
1627030800000|2021-07-23 09:00:00|7473.1|7458.1|7472.5|7457.5|7473.3|7458.3|7472.4|7457.4|14
1627031100000|2021-07-23 09:05:00|7472.3|7457.3|7471.3|7456.3|7472.3|7457.3|7470.1|7455.1|69
1627031400000|2021-07-23 09:10:00|7471.1|7456.1|7470.3|7455.3|7471.1|7456.1|7469.1|7454.1|74
1627031700000|2021-07-23 09:15:00|7470.5|7455.5|7472.3|7457.3|7472.3|7457.3|7470.1|7455.1|74
1627032000000|2021-07-23 09:20:00|7471.7|7456.7|7474.5|7459.5|7475.1|7460.1|7471.6|7456.6|79
1627032300000|2021-07-23 09:25:00|7474.6|7459.6|7475.7|7460.7|7475.7|7460.7|7474.3|7459.3|28
1627032600000|2021-07-23 09:30:00|7475.5|7460.5|7474.4|7459.4|7475.7|7460.7|7474|7459|58
1627032900000|2021-07-23 09:35:00|7474.3|7459.3|7471.5|7456.5|7474.4|7459.4|7471.3|7456.3|68
1627033200000|2021-07-23 09:40:00|7471.6|7456.6|7472.7|7457.7|7472.8|7457.8|7470.7|7455.7|53
1627033500000|2021-07-23 09:45:00|7472.6|7457.6|7471.7|7456.7|7472.6|7457.6|7471.7|7456.7|22
1627033800000|2021-07-23 09:50:00|7471.6|7456.6|7474|7459|7474.3|7459.3|7471|7456|45
1627034100000|2021-07-23 09:55:00|7473.9|7458.9|7473.2|7458.2|7474.1|7459.1|7472.1|7457.1|78
1627034400000|2021-07-23 10:00:00|7473.1|7458.1|7474.2|7459.2|7474.3|7459.3|7472.8|7457.8|41
1627034700000|2021-07-23 10:05:00|7474.1|7459.1|7474|7459|7474.2|7459.2|7473.6|7458.6|29
1627035000000|2021-07-23 10:10:00|7473.8|7458.8|7474|7459|7474|7459|7473.4|7458.4|27
1627035300000|2021-07-23 10:15:00|7474.1|7459.1|7474.7|7459.7|7474.9|7459.9|7474.1|7459.1|21
1627035600000|2021-07-23 10:20:00|7474.9|7459.9|7475.9|7460.9|7475.9|7460.9|7474.9|7459.9|23
1627035900000|2021-07-23 10:25:00|7476|7461|7475.7|7460.7|7476|7461|7474.3|7459.3|29
1627036200000|2021-07-23 10:30:00|7475.8|7460.8|7475.4|7460.4|7475.8|7460.8|7475.3|7460.3|25
1627036500000|2021-07-23 10:35:00|7475.3|7460.3|7474.8|7459.8|7475.3|7460.3|7474.7|7459.7|15
1627036800000|2021-07-23 10:40:00|7474.9|7459.9|7473.1|7458.1|7475|7460|7472.8|7457.8|44
1627037100000|2021-07-23 10:45:00|7473.2|7458.2|7473.9|7458.9|7474.7|7459.7|7473.2|7458.2|41
1627037400000|2021-07-23 10:50:00|7474|7459|7474.2|7459.2|7474.3|7459.3|7473.9|7458.9|13
1627037700000|2021-07-23 10:55:00|7474|7459|7474.4|7459.4|7475.1|7460.1|7473.9|7458.9|34
1627038000000|2021-07-23 11:00:00|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|7474|7459|13
1627038300000|2021-07-23 11:05:00|7474.7|7459.7|7474|7459|7474.7|7459.7|7474|7459|22
1627038600000|2021-07-23 11:10:00|7473.8|7458.8|7474.3|7459.3|7474.4|7459.4|7473.8|7458.8|32
1627038900000|2021-07-23 11:15:00|7474.4|7459.4|7474.3|7459.3|7474.4|7459.4|7474.3|7459.3|18
1627039200000|2021-07-23 11:20:00|7474.4|7459.4|7475.6|7460.6|7475.8|7460.8|7474.4|7459.4|43
1627039500000|2021-07-23 11:25:00|7475.5|7460.5|7475.8|7460.8|7476.3|7461.3|7475.5|7460.5|48
1627039800000|2021-07-23 11:30:00|7475.9|7460.9|7475.9|7460.9|7476|7461|7475.3|7460.3|14
1627040100000|2021-07-23 11:35:00|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|1
1627040400000|2021-07-23 11:40:00|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|1
1627040700000|2021-07-23 11:45:00|7475.6|7460.6|7475.7|7460.7|7475.7|7460.7|7475.6|7460.6|2
1627041000000|2021-07-23 11:50:00|7475.6|7460.6|7475.7|7460.7|7475.7|7460.7|7475.6|7460.6|10
1627041300000|2021-07-23 11:55:00|7475.6|7460.6|7475.6|7460.6|7475.7|7460.7|7475.5|7460.5|57
1627041600000|2021-07-23 12:00:00|7475.7|7460.7|7475.5|7460.5|7475.7|7460.7|7475.2|7460.2|70
1627041900000|2021-07-23 12:05:00|7475.4|7460.4|7474.5|7459.5|7475.5|7460.5|7474.5|7459.5|16
1627042200000|2021-07-23 12:10:00|7474.4|7459.4|7474.4|7459.4|7474.6|7459.6|7474.4|7459.4|8
1627042500000|2021-07-23 12:15:00|7474.5|7459.5|7474.4|7459.4|7474.5|7459.5|7474.4|7459.4|4
1627042800000|2021-07-23 12:20:00|7474.3|7459.3|7473.8|7458.8|7474.3|7459.3|7473.8|7458.8|9
1627043100000|2021-07-23 12:25:00|7473.9|7458.9|7473.7|7458.7|7473.9|7458.9|7472|7457|40
1627043400000|2021-07-23 12:30:00|7473.5|7458.5|7473|7458|7473.5|7458.5|7472.9|7457.9|10
1627043700000|2021-07-23 12:35:00|7472.9|7457.9|7472.3|7457.3|7472.9|7457.9|7470.9|7455.9|31
1627044000000|2021-07-23 12:40:00|7472.2|7457.2|7472.7|7457.7|7473|7458|7472.2|7457.2|30
1627044300000|2021-07-23 12:45:00|7472.8|7457.8|7473.8|7458.8|7474|7459|7472.6|7457.6|51
1627044600000|2021-07-23 12:50:00|7474|7459|7474.4|7459.4|7474.9|7459.9|7474|7459|16
1627044900000|2021-07-23 12:55:00|7474.3|7459.3|7474.1|7459.1|7474.3|7459.3|7473.9|7458.9|11
1627045200000|2021-07-23 13:00:00|7474.2|7459.2|7472.3|7457.3|7474.3|7459.3|7472.1|7457.1|19
1627045500000|2021-07-23 13:05:00|7472.7|7457.7|7473|7458|7473.2|7458.2|7472.7|7457.7|10
1627045800000|2021-07-23 13:10:00|7472.8|7457.8|7474|7459|7474|7459|7472.8|7457.8|20
1627046100000|2021-07-23 13:15:00|7473.9|7458.9|7473.8|7458.8|7473.9|7458.9|7473.5|7458.5|4
1627046400000|2021-07-23 13:20:00|7474|7459|7473.9|7458.9|7475.1|7460.1|7473.9|7458.9|28
1627046700000|2021-07-23 13:25:00|7473.8|7458.8|7476.1|7461.1|7476.1|7461.1|7473.8|7458.8|25
1627047000000|2021-07-23 13:30:00|7475.9|7460.9|7476.3|7461.3|7476.5|7461.5|7475.8|7460.8|46
1627047300000|2021-07-23 13:35:00|7476.2|7461.2|7479.2|7464.2|7479.2|7464.2|7475.8|7460.8|51
1627047600000|2021-07-23 13:40:00|7479.4|7464.4|7478.6|7463.6|7479.4|7464.4|7477.6|7462.6|92
1627047900000|2021-07-23 13:45:00|7478|7463|7476.5|7461.5|7478.3|7463.3|7476|7461|40
1627048200000|2021-07-23 13:50:00|7476.8|7461.8|7478.2|7463.2|7478.6|7463.6|7476.6|7461.6|24
1627048500000|2021-07-23 13:55:00|7478.1|7463.1|7478.7|7463.7|7478.8|7463.8|7476|7461|34
1627048800000|2021-07-23 14:00:00|7478|7463|7477.8|7462.8|7478|7463|7476.4|7461.4|34
1627049100000|2021-07-23 14:05:00|7477.6|7462.6|7477.6|7462.6|7478.3|7463.3|7477.6|7462.6|23
1627049400000|2021-07-23 14:10:00|7477.7|7462.7|7477.9|7462.9|7478.7|7463.7|7477.4|7462.4|28
1627049700000|2021-07-23 14:15:00|7478|7463|7478|7463|7478.7|7463.7|7477.3|7462.3|23
1627050000000|2021-07-23 14:20:00|7478.1|7463.1|7478|7463|7478.3|7463.3|7477.3|7462.3|12
1627050300000|2021-07-23 14:25:00|7478.1|7463.1|7478.6|7463.6|7479.8|7464.8|7477.8|7462.8|46
1627050600000|2021-07-23 14:30:00|7478.5|7463.5|7478.2|7463.2|7479.4|7464.4|7477.3|7462.3|21
1627050900000|2021-07-23 14:35:00|7477.7|7462.7|7478.4|7463.4|7478.4|7463.4|7477.3|7462.3|28
1627051200000|2021-07-23 14:40:00|7478.2|7463.2|7478.4|7463.4|7478.7|7463.7|7478.2|7463.2|17
1627051500000|2021-07-23 14:45:00|7478.3|7463.3|7478.9|7463.9|7478.9|7463.9|7478.3|7463.3|19
1627051800000|2021-07-23 14:50:00|7479|7464|7479|7464|7480.7|7465.7|7478.5|7463.5|75
1627052100000|2021-07-23 14:55:00|7479.7|7464.7|7481.2|7466.2|7482.3|7467.3|7479.5|7464.5|44
1627052400000|2021-07-23 15:00:00|7481.1|7466.1|7476|7461|7481.1|7466.1|7476|7461|98
1627052700000|2021-07-23 15:05:00|7476.1|7461.1|7476|7461|7476.2|7461.2|7475.6|7460.6|57
1627053000000|2021-07-23 15:10:00|7476.2|7461.2|7476.2|7461.2|7476.3|7461.3|7475.6|7460.6|39
1627053300000|2021-07-23 15:15:00|7476|7461|7475.4|7460.4|7476.2|7461.2|7475.4|7460.4|44
1627053600000|2021-07-23 15:20:00|7475.6|7460.6|7470.5|7455.5|7476|7461|7470.3|7455.3|33
1627053900000|2021-07-23 15:25:00|7470.6|7455.6|7474.2|7459.2|7476.2|7459.2|7470.6|7451.2|81
1627054200000|2021-07-23 15:30:00|7474.3|7459.3|7474.9|7459.9|7475.1|7460.1|7474.1|7459.1|31
1627054500000|2021-07-23 15:35:00|7474.8|7459.8|7476.2|7461.2|7476.2|7461.2|7474.4|7459.4|52
1627054800000|2021-07-23 15:40:00|7476.1|7461.1|7476.2|7461.2|7476.2|7461.2|7476.1|7461.1|2
1627055100000|2021-07-23 15:45:00|7476.4|7461.4|7476.2|7461.2|7476.4|7461.4|7475.8|7460.8|25
1627055400000|2021-07-23 15:50:00|7473.9|7458.9|7475.9|7460.9|7476|7461|7473.9|7458.9|39
1627055700000|2021-07-23 15:55:00|7476|7461|7475.9|7460.9|7476.1|7461.1|7475.4|7460.4|25
1627056000000|2021-07-23 16:00:00|7476|7461|7476.1|7461.1|7476.1|7461.1|7475.9|7460.9|10
1627056300000|2021-07-23 16:05:00|7476|7461|7475.7|7460.7|7476|7461|7475.5|7460.5|16
1627056600000|2021-07-23 16:10:00|7475.8|7460.8|7475.8|7460.8|7476.1|7461.1|7475.8|7460.8|3
1627056900000|2021-07-23 16:15:00|7476|7461|7475.8|7460.8|7476.1|7461.1|7475.7|7460.7|15
1627057200000|2021-07-23 16:20:00|7475.7|7460.7|7475.9|7460.9|7476.3|7461.3|7475.7|7460.7|17
1627057500000|2021-07-23 16:25:00|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.6|7460.6|7
1627057800000|2021-07-23 16:30:00|7475.9|7460.9|7475.9|7460.9|7476.1|7461.1|7475.9|7460.9|4
1627058100000|2021-07-23 16:35:00|7475.7|7460.7|7476.1|7461.1|7476.1|7461.1|7475.7|7460.7|23
1627058400000|2021-07-23 16:40:00|7476.2|7461.2|7475.7|7460.7|7476.2|7461.2|7475.7|7460.7|30
1627058700000|2021-07-23 16:45:00|7476|7461|7476|7461|7476.2|7461.2|7475.6|7460.6|24
1627059000000|2021-07-23 16:50:00|7476.1|7461.1|7476.2|7461.2|7476.4|7461.4|7476|7461|16
1627059300000|2021-07-23 16:55:00|7476.3|7461.3|7475.4|7460.4|7476.4|7461.4|7475.4|7460.4|29
1627059600000|2021-07-23 17:00:00|7475.2|7460.2|7475|7460|7475.3|7460.3|7474.9|7459.9|19
1627059900000|2021-07-23 17:05:00|7474.9|7459.9|7476.1|7461.1|7476.2|7461.2|7474.9|7459.9|12
1627060200000|2021-07-23 17:10:00|7476|7461|7476.4|7461.4|7476.4|7461.4|7475.6|7460.6|49
1627060500000|2021-07-23 17:15:00|7476.3|7461.3|7476.4|7461.4|7476.7|7461.7|7476.3|7461.3|7
1627060800000|2021-07-23 17:20:00|7476.2|7461.2|7476.7|7461.7|7476.9|7461.9|7476.2|7461.2|12
1627061100000|2021-07-23 17:25:00|7476.3|7461.3|7476.2|7461.2|7476.7|7461.7|7476.1|7461.1|13
1627061400000|2021-07-23 17:30:00|7476.4|7461.4|7476.1|7461.1|7476.8|7461.8|7476.1|7461.1|38
1627061700000|2021-07-23 17:35:00|7475.9|7460.9|7476.1|7461.1|7476.3|7461.3|7475.9|7460.9|9
1627062000000|2021-07-23 17:40:00|7476.2|7461.2|7476.8|7461.8|7476.9|7461.9|7476.2|7461.2|17
1627062300000|2021-07-23 17:45:00|7476.7|7461.7|7476.3|7461.3|7476.7|7461.7|7476.3|7461.3|7
1627062600000|2021-07-23 17:50:00|7476|7461|7476.4|7461.4|7476.4|7461.4|7476|7461|5
1627062900000|2021-07-23 17:55:00|7476.3|7461.3|7476.3|7461.3|7476.8|7461.8|7476.3|7461.3|12
1627063200000|2021-07-23 18:00:00|7476.4|7461.4|7476.3|7461.3|7476.7|7461.7|7476.3|7461.3|8
1627064100000|2021-07-23 18:15:00|7476.8|7461.8|7476.9|7461.9|7476.9|7461.9|7476.8|7461.8|2
1627065000000|2021-07-23 18:30:00|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|1
1627065300000|2021-07-23 18:35:00|7476.9|7461.9|7477|7462|7477|7462|7476.9|7461.9|2
1627065600000|2021-07-23 18:40:00|7477.1|7462.1|7477|7462|7477.1|7462.1|7477|7462|2
1627065900000|2021-07-23 18:45:00|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|1
1627066500000|2021-07-23 18:55:00|7477.1|7462.1|7477.4|7462.4|7477.4|7462.4|7477.1|7462.1|2
1627066800000|2021-07-23 19:00:00|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|1
1627067100000|2021-07-23 19:05:00|7477.2|7462.2|7477.3|7462.3|7477.3|7462.3|7477.2|7462.2|32
1627067700000|2021-07-23 19:15:00|7477.2|7462.2|7482.2|7457.2|7482.2|7462.3|7476.8|7456.8|9
1627068000000|2021-07-23 19:20:00|7482|7457|7476.1|7461.1|7482|7461.6|7476.1|7457|3
1627068300000|2021-07-23 19:25:00|7476|7461|7476.1|7461.1|7476.1|7461.1|7476|7461|2
1627068600000|2021-07-23 19:30:00|7476|7461|7475.9|7460.9|7476.1|7461.1|7475.9|7460.9|3
1627069500000|2021-07-23 19:45:00|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|1
1627069800000|2021-07-23 19:50:00|7479.6|7454.6|7479.8|7454.8|7480.4|7455.4|7479.6|7454.6|15
1627070100000|2021-07-23 19:55:00|7479.6|7454.6|7479.6|7454.6|7479.6|7454.6|7479.6|7454.6|1
1627263000000|2021-07-26 01:30:00|7485.5|7460.5|7484.9|7459.9|7485.5|7460.5|7484.5|7459.5|7
1627264800000|2021-07-26 02:00:00|7484.1|7459.1|7484.1|7459.1|7484.1|7459.1|7484.1|7459.1|1
1627265700000|2021-07-26 02:15:00|7483.1|7458.1|7483|7458|7483.1|7458.1|7483|7458|2
1627266000000|2021-07-26 02:20:00|7482.9|7457.9|7482.9|7457.9|7482.9|7457.9|7482.9|7457.9|1
1627267200000|2021-07-26 02:40:00|7481.9|7456.9|7483.6|7458.6|7483.6|7458.6|7481.9|7456.9|4
1627267500000|2021-07-26 02:45:00|7483.5|7458.5|7483.5|7458.5|7483.5|7458.5|7483.5|7458.5|1
1627268100000|2021-07-26 02:55:00|7484.8|7459.8|7484.8|7459.8|7484.8|7459.8|7484.8|7459.8|1
1627268400000|2021-07-26 03:00:00|7484.7|7459.7|7484.7|7459.7|7484.7|7459.7|7484.7|7459.7|1
1627268700000|2021-07-26 03:05:00|7484.8|7459.8|7484.8|7459.8|7484.8|7459.8|7484.8|7459.8|1
1627269000000|2021-07-26 03:10:00|7485|7460|7484|7459|7485|7460|7484|7459|3
1627269300000|2021-07-26 03:15:00|7484.1|7459.1|7484.2|7459.2|7484.2|7459.2|7484.1|7459.1|2
1627269600000|2021-07-26 03:20:00|7484.3|7459.3|7484.5|7459.5|7484.5|7459.5|7484.2|7459.2|4
1627269900000|2021-07-26 03:25:00|7484.7|7459.7|7485.1|7460.1|7485.1|7460.1|7484.7|7459.7|3
1627270200000|2021-07-26 03:30:00|7485.2|7460.2|7484.7|7459.7|7485.8|7460.8|7483.8|7458.8|142
1627270500000|2021-07-26 03:35:00|7479.9|7464.9|7482.4|7467.4|7482.4|7467.4|7479.5|7464.5|51
1627270800000|2021-07-26 03:40:00|7482.3|7467.3|7482.1|7467.1|7482.3|7467.3|7481.1|7466.1|36
1627271100000|2021-07-26 03:45:00|7482.2|7467.2|7482.8|7467.8|7485.3|7470.3|7482.2|7467.2|80
1627271400000|2021-07-26 03:50:00|7482.6|7467.6|7481.4|7466.4|7482.6|7467.6|7478.5|7463.5|93
1627271700000|2021-07-26 03:55:00|7481.6|7466.6|7479.8|7464.8|7481.7|7466.7|7478.6|7463.6|43
1627272000000|2021-07-26 04:00:00|7479.7|7464.7|7479.7|7464.7|7480|7465|7479|7464|43
1627272300000|2021-07-26 04:05:00|7479.8|7464.8|7478.6|7463.6|7479.8|7464.8|7476.7|7461.7|36
1627272600000|2021-07-26 04:10:00|7478.4|7463.4|7479.1|7464.1|7481.1|7466.1|7478.3|7463.3|62
1627272900000|2021-07-26 04:15:00|7479.2|7464.2|7478.3|7463.3|7479.2|7464.2|7478|7463|24
1627273200000|2021-07-26 04:20:00|7478.2|7463.2|7479|7464|7479|7464|7478|7463|27
1627273500000|2021-07-26 04:25:00|7478.8|7463.8|7478.5|7463.5|7478.8|7463.8|7478.4|7463.4|13
1627273800000|2021-07-26 04:30:00|7478.3|7463.3|7476.1|7461.1|7478.3|7463.3|7473.5|7458.5|112
1627274100000|2021-07-26 04:35:00|7476.2|7461.2|7476.2|7461.2|7477.7|7462.7|7475.9|7460.9|50
1627274400000|2021-07-26 04:40:00|7476|7461|7476|7461|7476|7461|7474.8|7459.8|33
1627274700000|2021-07-26 04:45:00|7476.1|7461.1|7475.9|7460.9|7477.1|7462.1|7475.9|7460.9|24
1627275000000|2021-07-26 04:50:00|7475.4|7460.4|7475.7|7460.7|7475.7|7460.7|7474.2|7459.2|83
1627275300000|2021-07-26 04:55:00|7475.8|7460.8|7475.7|7460.7|7476|7461|7475.2|7460.2|22
1627275600000|2021-07-26 05:00:00|7475.6|7460.6|7476.1|7461.1|7476.5|7461.5|7475.6|7460.6|24
1627275900000|2021-07-26 05:05:00|7475.7|7460.7|7476.1|7461.1|7476.6|7461.6|7475.7|7460.7|13
1627276200000|2021-07-26 05:10:00|7475.7|7460.7|7477.8|7462.8|7477.8|7462.8|7475.1|7460.1|61
1627276500000|2021-07-26 05:15:00|7477.9|7462.9|7478.7|7463.7|7479|7464|7477.4|7462.4|59
1627276800000|2021-07-26 05:20:00|7478.9|7463.9|7478.8|7463.8|7480.1|7465.1|7478.2|7463.2|57
1627277100000|2021-07-26 05:25:00|7478.9|7463.9|7480|7465|7480|7465|7478.8|7463.8|28
1627277400000|2021-07-26 05:30:00|7479.9|7464.9|7478.3|7463.3|7480.9|7465.9|7478.1|7463.1|63
1627277700000|2021-07-26 05:35:00|7478.1|7463.1|7478.7|7463.7|7478.7|7463.7|7477.5|7462.5|47
1627278000000|2021-07-26 05:40:00|7478.5|7463.5|7477.8|7462.8|7479.1|7464.1|7477.5|7462.5|56
1627278300000|2021-07-26 05:45:00|7478|7463|7477.2|7462.2|7478|7463|7476.9|7461.9|83
1627278600000|2021-07-26 05:50:00|7477.1|7462.1|7475.1|7460.1|7477.1|7462.1|7475.1|7460.1|39
1627278900000|2021-07-26 05:55:00|7474.4|7459.4|7474.1|7459.1|7475.1|7460.1|7473.6|7458.6|56
1627279200000|2021-07-26 06:00:00|7474.2|7459.2|7475.4|7460.4|7476.1|7461.1|7474.2|7459.2|55
1627279500000|2021-07-26 06:05:00|7475.5|7460.5|7476.5|7461.5|7476.7|7461.7|7474.9|7459.9|60
1627279800000|2021-07-26 06:10:00|7476.4|7461.4|7476.2|7461.2|7477|7462|7476.2|7461.2|31
1627280100000|2021-07-26 06:15:00|7476.3|7461.3|7476.9|7461.9|7477.8|7462.8|7476.2|7461.2|48
1627280400000|2021-07-26 06:20:00|7476.7|7461.7|7476.7|7461.7|7477.7|7462.7|7476.7|7461.7|70
1627280700000|2021-07-26 06:25:00|7476.5|7461.5|7477.6|7462.6|7478|7463|7476.5|7461.5|40
1627281000000|2021-07-26 06:30:00|7477.5|7462.5|7477.8|7462.8|7478|7463|7476.8|7461.8|79
1627281300000|2021-07-26 06:35:00|7477.9|7462.9|7477.5|7462.5|7477.9|7462.9|7477.5|7462.5|41
1627281600000|2021-07-26 06:40:00|7477.6|7462.6|7478.5|7463.5|7478.6|7463.6|7477.1|7462.1|49
1627281900000|2021-07-26 06:45:00|7478.6|7463.6|7478.2|7463.2|7478.9|7463.9|7478.1|7463.1|44
1627282200000|2021-07-26 06:50:00|7478.3|7463.3|7478.4|7463.4|7478.7|7463.7|7478.2|7463.2|63
1627282500000|2021-07-26 06:55:00|7478.5|7463.5|7479.3|7464.3|7479.6|7464.6|7478.3|7463.3|53
1627282800000|2021-07-26 07:00:00|7479.2|7464.2|7477.8|7462.8|7479.2|7464.2|7477.5|7462.5|65
1627283100000|2021-07-26 07:05:00|7478.1|7463.1|7476.4|7461.4|7478.2|7463.2|7476.4|7461.4|40
1627283400000|2021-07-26 07:10:00|7476.5|7461.5|7476.1|7461.1|7477.2|7462.2|7476.1|7461.1|41
1627283700000|2021-07-26 07:15:00|7476|7461|7477|7462|7477.2|7462.2|7475.1|7460.1|54
1627284000000|2021-07-26 07:20:00|7476.9|7461.9|7475.7|7460.7|7477.4|7462.4|7475|7460|40
1627284300000|2021-07-26 07:25:00|7475.3|7460.3|7475.4|7460.4|7476.1|7461.1|7474.7|7459.7|72
1627284600000|2021-07-26 07:30:00|7475.5|7460.5|7476.9|7461.9|7477|7462|7475.4|7460.4|42
1627284900000|2021-07-26 07:35:00|7477|7462|7475.2|7460.2|7477.1|7462.1|7475.1|7460.1|61
1627285200000|2021-07-26 07:40:00|7475.3|7460.3|7475.3|7460.3|7475.9|7460.9|7475|7460|70
1627285500000|2021-07-26 07:45:00|7475.4|7460.4|7477.9|7462.9|7477.9|7462.9|7475.3|7460.3|54
1627285800000|2021-07-26 07:50:00|7477.8|7462.8|7478.6|7463.6|7479.1|7464.1|7477.8|7462.8|41
1627286100000|2021-07-26 07:55:00|7478.7|7463.7|7478.7|7463.7|7479.5|7464.5|7478.4|7463.4|47
1627286400000|2021-07-26 08:00:00|7478.6|7463.6|7478.8|7463.8|7479.3|7464.3|7478.3|7463.3|46
1627286700000|2021-07-26 08:05:00|7478.7|7463.7|7480.3|7465.3|7481|7466|7478.7|7463.7|63
1627287000000|2021-07-26 08:10:00|7480.1|7465.1|7481.1|7466.1|7481.1|7466.1|7479.7|7464.7|39
1627287300000|2021-07-26 08:15:00|7481.2|7466.2|7482.1|7467.1|7483.9|7468.9|7481|7466|77
1627287600000|2021-07-26 08:20:00|7481.9|7466.9|7480.7|7465.7|7481.9|7466.9|7480|7465|54
1627287900000|2021-07-26 08:25:00|7480.6|7465.6|7481.5|7466.5|7481.8|7466.8|7480.6|7465.6|30
1627288200000|2021-07-26 08:30:00|7481.7|7466.7|7480.2|7465.2|7481.7|7466.7|7480.1|7465.1|45
1627288500000|2021-07-26 08:35:00|7480.1|7465.1|7480.2|7465.2|7480.3|7465.3|7479.6|7464.6|33
1627288800000|2021-07-26 08:40:00|7479.9|7464.9|7478.8|7463.8|7480.2|7465.2|7478.2|7463.2|57
1627289100000|2021-07-26 08:45:00|7479.1|7464.1|7478.4|7463.4|7479.3|7464.3|7478.1|7463.1|46
1627289400000|2021-07-26 08:50:00|7478.5|7463.5|7478.8|7463.8|7479.1|7464.1|7478.5|7463.5|32
1627289700000|2021-07-26 08:55:00|7478.9|7463.9|7478.6|7463.6|7478.9|7463.9|7478.2|7463.2|21
1627290000000|2021-07-26 09:00:00|7478.7|7463.7|7478.3|7463.3|7479.2|7464.2|7478.2|7463.2|27
1627290300000|2021-07-26 09:05:00|7478.2|7463.2|7478.7|7463.7|7479|7464|7478.1|7463.1|41
1627290600000|2021-07-26 09:10:00|7478.9|7463.9|7478.8|7463.8|7479.3|7464.3|7478.6|7463.6|31
1627290900000|2021-07-26 09:15:00|7478.6|7463.6|7478.2|7463.2|7478.9|7463.9|7478|7463|34
1627291200000|2021-07-26 09:20:00|7478.1|7463.1|7476.9|7461.9|7478.3|7463.3|7476.9|7461.9|27
1627291500000|2021-07-26 09:25:00|7476.7|7461.7|7476.7|7461.7|7477.2|7462.2|7475.8|7460.8|63
1627291800000|2021-07-26 09:30:00|7476.6|7461.6|7475.8|7460.8|7476.7|7461.7|7475.8|7460.8|42
1627292100000|2021-07-26 09:35:00|7475.7|7460.7|7473.9|7458.9|7475.8|7460.8|7473.8|7458.8|45
1627292400000|2021-07-26 09:40:00|7473.8|7458.8|7474.2|7459.2|7474.3|7459.3|7472.7|7457.7|73
1627292700000|2021-07-26 09:45:00|7474.3|7459.3|7474|7459|7475|7460|7473.7|7458.7|68
1627293000000|2021-07-26 09:50:00|7474.1|7459.1|7474.4|7459.4|7474.8|7459.8|7474|7459|118
1627293300000|2021-07-26 09:55:00|7474.3|7459.3|7474.3|7459.3|7474.8|7459.8|7473.3|7458.3|54
1627293600000|2021-07-26 10:00:00|7474.5|7459.5|7474.3|7459.3|7475.3|7460.3|7473.4|7458.4|32
1627293900000|2021-07-26 10:05:00|7474.1|7459.1|7474.6|7459.6|7475.1|7460.1|7474.1|7459.1|22
1627294200000|2021-07-26 10:10:00|7474.4|7459.4|7475.2|7460.2|7475.2|7460.2|7474|7459|35
1627294500000|2021-07-26 10:15:00|7475.1|7460.1|7475.8|7460.8|7475.8|7460.8|7475|7460|24
1627294800000|2021-07-26 10:20:00|7475.9|7460.9|7475.1|7460.1|7477|7462|7474.9|7459.9|49
1627295100000|2021-07-26 10:25:00|7475|7460|7475|7460|7475.2|7460.2|7474.9|7459.9|21
1627295400000|2021-07-26 10:30:00|7475.1|7460.1|7476.3|7461.3|7476.3|7461.3|7475|7460|16
1627295700000|2021-07-26 10:35:00|7476.2|7461.2|7475.5|7460.5|7476.2|7461.2|7475.2|7460.2|16
1627296000000|2021-07-26 10:40:00|7475.6|7460.6|7475.5|7460.5|7476|7461|7475.5|7460.5|12
1627296300000|2021-07-26 10:45:00|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|7475.2|7460.2|3
1627296600000|2021-07-26 10:50:00|7475.5|7460.5|7476.5|7461.5|7476.5|7461.5|7475.5|7460.5|12
1627296900000|2021-07-26 10:55:00|7476.7|7461.7|7476.5|7461.5|7477|7462|7476.3|7461.3|9
1627297200000|2021-07-26 11:00:00|7476.6|7461.6|7476.1|7461.1|7476.6|7461.6|7476.1|7461.1|7
1627297500000|2021-07-26 11:05:00|7476|7461|7476|7461|7476.5|7461.5|7475.8|7460.8|20
1627297800000|2021-07-26 11:10:00|7476.1|7461.1|7475.8|7460.8|7476.6|7461.6|7475.6|7460.6|47
1627298100000|2021-07-26 11:15:00|7475.7|7460.7|7475.7|7460.7|7475.8|7460.8|7475.6|7460.6|39
1627298400000|2021-07-26 11:20:00|7475.6|7460.6|7477.3|7462.3|7477.3|7462.3|7475.6|7460.6|19
1627298700000|2021-07-26 11:25:00|7477.2|7462.2|7478|7463|7478|7463|7476|7461|87
1627299000000|2021-07-26 11:30:00|7477.9|7462.9|7481.6|7456.6|7482|7462.9|7477.5|7456.5|10
1627299300000|2021-07-26 11:35:00|7481.5|7456.5|7482.2|7457.2|7482.2|7462|7476.3|7456.3|27
1627299600000|2021-07-26 11:40:00|7482.4|7457.4|7481.6|7456.6|7482.4|7457.4|7481.5|7456.5|4
1627299900000|2021-07-26 11:45:00|7481.5|7456.5|7481.3|7456.3|7481.5|7456.5|7481.3|7456.3|9
1627300200000|2021-07-26 11:50:00|7481.5|7456.5|7481.3|7456.3|7481.5|7456.5|7481|7456|28
1627300500000|2021-07-26 11:55:00|7481.2|7456.2|7481.1|7456.1|7481.5|7461.6|7476.3|7455.7|44
1627300800000|2021-07-26 12:00:00|7480.9|7455.9|7475|7460|7480.9|7460|7475|7455.2|41
1627301100000|2021-07-26 12:05:00|7475.2|7460.2|7480.8|7455.8|7480.8|7460.6|7475.2|7455.6|19
1627301400000|2021-07-26 12:10:00|7480.6|7455.6|7480.6|7455.6|7481.2|7461.3|7476.1|7455.2|57
1627301700000|2021-07-26 12:15:00|7480.7|7455.7|7481.6|7456.6|7481.8|7461.7|7476|7455.6|28
1627302000000|2021-07-26 12:20:00|7481.5|7456.5|7476.3|7461.3|7481.5|7461.3|7476|7456.2|15
1627302300000|2021-07-26 12:25:00|7476.2|7461.2|7477.3|7462.3|7481.5|7462.3|7476|7456.5|50
1627302600000|2021-07-26 12:30:00|7476.7|7461.7|7478.4|7463.4|7478.4|7463.4|7476.7|7461.7|58
1627302900000|2021-07-26 12:35:00|7478.6|7463.6|7479.4|7464.4|7479.5|7464.5|7478.4|7463.4|72
1627303200000|2021-07-26 12:40:00|7479.3|7464.3|7478|7463|7479.6|7464.6|7478|7463|58
1627303500000|2021-07-26 12:45:00|7478.1|7463.1|7477.8|7462.8|7478.2|7463.2|7477.4|7462.4|16
1627303800000|2021-07-26 12:50:00|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|1
1627304100000|2021-07-26 12:55:00|7477.8|7462.8|7476.5|7461.5|7477.8|7462.8|7476.5|7461.5|33
1627304400000|2021-07-26 13:00:00|7476.4|7461.4|7481.5|7456.5|7481.5|7461.6|7476.3|7456.1|19
1627304700000|2021-07-26 13:05:00|7481.6|7456.6|7480.2|7455.2|7481.6|7461.3|7475.1|7455.1|16
1627305000000|2021-07-26 13:10:00|7480.3|7455.3|7480.7|7455.7|7480.8|7455.8|7480.2|7455.2|23
1627305300000|2021-07-26 13:15:00|7480.8|7455.8|7480.5|7455.5|7480.8|7460.6|7475.4|7455.5|16
1627305600000|2021-07-26 13:20:00|7480.4|7455.4|7475.5|7460.5|7480.4|7460.5|7474.8|7454.8|33
1627305900000|2021-07-26 13:25:00|7480.3|7455.3|7475.7|7460.7|7480.3|7461|7475.2|7455.2|29
1627306200000|2021-07-26 13:30:00|7475.6|7460.6|7474.6|7459.6|7480.3|7460.9|7474.6|7454.8|55
1627306500000|2021-07-26 13:35:00|7473.6|7458.6|7470.9|7455.9|7477.2|7458.6|7470.8|7450.8|74
1627306800000|2021-07-26 13:40:00|7471|7456|7475.8|7450.8|7476.1|7456.1|7470.6|7450.8|48
1627307100000|2021-07-26 13:45:00|7470.8|7455.8|7471.8|7456.8|7476.8|7456.9|7470.7|7450.8|82
1627307400000|2021-07-26 13:50:00|7471.7|7456.7|7471.9|7456.9|7472.2|7457.2|7471.6|7456.6|31
1627307700000|2021-07-26 13:55:00|7472|7457|7477.5|7452.5|7477.5|7457.5|7471.9|7452.5|32
1627308000000|2021-07-26 14:00:00|7477.6|7452.6|7472.8|7457.8|7478.4|7457.9|7472.2|7452.6|39
1627308300000|2021-07-26 14:05:00|7472.9|7457.9|7472.3|7457.3|7473.2|7458.2|7472.2|7457.2|44
1627308600000|2021-07-26 14:10:00|7472.4|7457.4|7472.8|7457.8|7478.4|7458|7472.2|7453.4|42
1627308900000|2021-07-26 14:15:00|7472.9|7457.9|7470.3|7455.3|7472.9|7457.9|7470.3|7455.3|63
1627309200000|2021-07-26 14:20:00|7470.4|7455.4|7471.4|7456.4|7471.6|7456.6|7470.3|7455.3|40
1627309500000|2021-07-26 14:25:00|7471.2|7456.2|7470.2|7455.2|7471.5|7456.5|7469.5|7454.5|63
1627309800000|2021-07-26 14:30:00|7470.3|7455.3|7470.7|7455.7|7471.1|7456.1|7469.5|7454.5|43
1627310100000|2021-07-26 14:35:00|7470.8|7455.8|7470.5|7455.5|7475.8|7456.4|7470.4|7450.7|49
1627310400000|2021-07-26 14:40:00|7470.3|7455.3|7469.6|7454.6|7470.5|7455.5|7469.3|7454.3|37
1627310700000|2021-07-26 14:45:00|7469.7|7454.7|7468.1|7453.1|7469.8|7454.8|7468|7453|46
1627311000000|2021-07-26 14:50:00|7468.2|7453.2|7472.6|7447.6|7472.7|7453.2|7466|7446.4|45
1627311300000|2021-07-26 14:55:00|7472.7|7447.7|7473.6|7448.6|7473.8|7453.4|7467.8|7447.5|80
1627311600000|2021-07-26 15:00:00|7473.8|7448.8|7467.9|7452.9|7473.8|7453.7|7467.9|7447.9|50
1627311900000|2021-07-26 15:05:00|7468|7453|7468.9|7453.9|7473.4|7454|7467.9|7448.1|53
1627312200000|2021-07-26 15:10:00|7473.4|7448.4|7469|7454|7473.4|7454.1|7468.4|7448.1|179
1627312500000|2021-07-26 15:15:00|7468.9|7453.9|7469.1|7454.1|7469.2|7454.2|7468.7|7453.7|19
1627312800000|2021-07-26 15:20:00|7469|7454|7468.7|7453.7|7469.1|7454.1|7468.4|7453.4|45
1627313100000|2021-07-26 15:25:00|7468.4|7453.4|7468.7|7453.7|7468.7|7453.7|7468.4|7453.4|3
1627313400000|2021-07-26 15:30:00|7468.4|7453.4|7468.7|7453.7|7468.8|7453.8|7468.4|7453.4|6
1627313700000|2021-07-26 15:35:00|7468.6|7453.6|7468.4|7453.4|7468.7|7453.7|7468.4|7453.4|25
1627314000000|2021-07-26 15:40:00|7468.5|7453.5|7468.7|7453.7|7468.9|7453.9|7468.4|7453.4|19
1627314300000|2021-07-26 15:45:00|7468.6|7453.6|7468.5|7453.5|7468.6|7453.6|7468.5|7453.5|12
1627314600000|2021-07-26 15:50:00|7468.6|7453.6|7468.5|7453.5|7468.7|7453.7|7468.5|7453.5|88
1627314900000|2021-07-26 15:55:00|7468.6|7453.6|7468.5|7453.5|7468.9|7453.9|7468.5|7453.5|30
1627315200000|2021-07-26 16:00:00|7468.6|7453.6|7468.6|7453.6|7469|7454|7468.6|7453.6|16
1627315500000|2021-07-26 16:05:00|7468.5|7453.5|7468.7|7453.7|7468.8|7453.8|7468.4|7453.4|44
1627315800000|2021-07-26 16:10:00|7468.8|7453.8|7468.5|7453.5|7468.8|7453.8|7468.5|7453.5|4
1627316100000|2021-07-26 16:15:00|7468.4|7453.4|7467.9|7452.9|7468.4|7453.4|7467.3|7452.3|19
1627316400000|2021-07-26 16:20:00|7467.6|7452.6|7466.5|7451.5|7471.6|7452.6|7466.3|7446.5|23
1627316700000|2021-07-26 16:25:00|7466.6|7451.6|7471.4|7446.4|7471.6|7451.6|7466.5|7446.4|59
1627317000000|2021-07-26 16:30:00|7471.5|7446.5|7471.5|7446.5|7471.8|7446.8|7471.4|7446.4|12
1627317300000|2021-07-26 16:35:00|7471.6|7446.6|7466.6|7451.6|7471.7|7451.7|7466.3|7446.4|16
1627317600000|2021-07-26 16:40:00|7466.5|7451.5|7466.3|7451.3|7466.5|7451.5|7466.3|7451.3|5
1627317900000|2021-07-26 16:45:00|7466.4|7451.4|7466.3|7451.3|7466.6|7451.6|7466.3|7451.3|3
1627318500000|2021-07-26 16:55:00|7466.6|7451.6|7471.6|7446.6|7471.6|7451.8|7466.6|7446.6|4
1627318800000|2021-07-26 17:00:00|7466.1|7451.1|7466.3|7451.3|7466.3|7451.3|7466|7451|9
1627319100000|2021-07-26 17:05:00|7466.2|7451.2|7466.2|7451.2|7466.3|7451.3|7466.2|7451.2|11
1627319400000|2021-07-26 17:10:00|7466.3|7451.3|7466.2|7451.2|7466.6|7451.6|7466.2|7451.2|6
1627320000000|2021-07-26 17:20:00|7466.1|7451.1|7471.4|7446.4|7471.5|7451.1|7466.1|7446.4|4
1627320300000|2021-07-26 17:25:00|7471.3|7446.3|7466.2|7451.2|7471.3|7451.6|7466.2|7446.3|11
1627320600000|2021-07-26 17:30:00|7466.3|7451.3|7466.4|7451.4|7466.7|7451.7|7466.3|7451.3|21
1627320900000|2021-07-26 17:35:00|7466.5|7451.5|7466.5|7451.5|7466.6|7451.6|7466.5|7451.5|3
1627321200000|2021-07-26 17:40:00|7466.4|7451.4|7467|7452|7467|7452|7466.4|7451.4|24
1627321500000|2021-07-26 17:45:00|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|7466.3|7451.3|22
1627321800000|2021-07-26 17:50:00|7466.5|7451.5|7468.7|7443.7|7469.1|7451.6|7464.2|7443.7|13
1627322100000|2021-07-26 17:55:00|7468.8|7443.8|7463.2|7448.2|7469|7448.4|7463.2|7443.8|6
1627322400000|2021-07-26 18:00:00|7463.6|7448.6|7469.4|7444.4|7470.2|7448.7|7463.6|7444.2|10
1627322700000|2021-07-26 18:05:00|7469.5|7444.5|7469.4|7444.4|7469.5|7444.5|7469.4|7444.4|2
1627323000000|2021-07-26 18:10:00|7469.6|7444.6|7469.4|7444.4|7469.6|7444.6|7469.4|7444.4|2
1627323300000|2021-07-26 18:15:00|7463.7|7448.7|7468.9|7443.9|7469.2|7448.7|7463.7|7443.4|10
1627323600000|2021-07-26 18:20:00|7469|7444|7469|7444|7469|7444|7469|7444|1
1627323900000|2021-07-26 18:25:00|7469.2|7444.2|7471.4|7446.4|7471.7|7451.3|7465.2|7444.2|25
1627324200000|2021-07-26 18:30:00|7471.3|7446.3|7471.2|7446.2|7471.3|7446.3|7471.2|7446.2|2
1627324500000|2021-07-26 18:35:00|7471.1|7446.1|7471|7446|7471.1|7446.1|7471|7446|2
1627324800000|2021-07-26 18:40:00|7470.9|7445.9|7472|7447|7472|7451.8|7465.3|7445.9|16
1627325100000|2021-07-26 18:45:00|7471.9|7446.9|7472|7447|7472|7447|7471.9|7446.9|2
1627325400000|2021-07-26 18:50:00|7471.9|7446.9|7472|7447|7472|7447|7471.9|7446.9|2
1627325700000|2021-07-26 18:55:00|7471.9|7446.9|7471.9|7446.9|7472|7447|7471.9|7446.9|13
1627326000000|2021-07-26 19:00:00|7472|7447|7471.9|7446.9|7472.2|7447.2|7471.9|7446.9|11
1627326300000|2021-07-26 19:05:00|7472|7447|7472|7447|7472|7447|7471.9|7446.9|9
1627326600000|2021-07-26 19:10:00|7472.2|7447.2|7472|7447|7472.2|7447.2|7472|7447|7
1627326900000|2021-07-26 19:15:00|7471.9|7446.9|7471.9|7446.9|7471.9|7446.9|7471.9|7446.9|1
1627327500000|2021-07-26 19:25:00|7471.7|7446.7|7471.3|7446.3|7471.7|7446.7|7471.3|7446.3|3
1627327800000|2021-07-26 19:30:00|7471.2|7446.2|7471.9|7446.9|7471.9|7446.9|7471.2|7446.2|4
1627328100000|2021-07-26 19:35:00|7472.1|7447.1|7471.9|7446.9|7472.1|7447.1|7471.9|7446.9|4
1627328700000|2021-07-26 19:45:00|7471.8|7446.8|7471.9|7446.9|7471.9|7446.9|7471.5|7446.5|5
1627329000000|2021-07-26 19:50:00|7471.8|7446.8|7471.8|7446.8|7471.8|7446.8|7471.8|7446.8|1
1627329300000|2021-07-26 19:55:00|7471.4|7446.4|7470.8|7445.8|7471.4|7446.4|7470.8|7445.8|5
1627349400000|2021-07-27 01:30:00|7469.8|7444.8|7470|7445|7470.1|7445.1|7469.8|7444.8|4
1627351200000|2021-07-27 02:00:00|7469.7|7444.7|7470.8|7445.8|7470.9|7445.9|7469.6|7444.6|15
1627351500000|2021-07-27 02:05:00|7470.9|7445.9|7471.1|7446.1|7471.1|7446.1|7470.8|7445.8|6
1627351800000|2021-07-27 02:10:00|7471.4|7446.4|7471.7|7446.7|7471.7|7446.7|7471.4|7446.4|2
1627352100000|2021-07-27 02:15:00|7471.6|7446.6|7471.5|7446.5|7471.6|7446.6|7471.5|7446.5|2
1627352400000|2021-07-27 02:20:00|7471.3|7446.3|7471.9|7446.9|7471.9|7446.9|7471.3|7446.3|10
1627352700000|2021-07-27 02:25:00|7472|7447|7472.9|7447.9|7472.9|7447.9|7471.9|7446.9|4
1627353300000|2021-07-27 02:35:00|7472.8|7447.8|7472.8|7447.8|7472.8|7447.8|7472.8|7447.8|1
1627353600000|2021-07-27 02:40:00|7472.4|7447.4|7472.3|7447.3|7472.4|7447.4|7472.2|7447.2|6
1627353900000|2021-07-27 02:45:00|7472.1|7447.1|7471.5|7446.5|7472.1|7447.1|7471.4|7446.4|7
1627354200000|2021-07-27 02:50:00|7471.4|7446.4|7471.4|7446.4|7471.4|7446.4|7471.4|7446.4|1
1627354500000|2021-07-27 02:55:00|7471.2|7446.2|7471.2|7446.2|7471.2|7446.2|7471.2|7446.2|1
1627354800000|2021-07-27 03:00:00|7471.3|7446.3|7471.4|7446.4|7471.4|7446.4|7471.3|7446.3|4
1627355100000|2021-07-27 03:05:00|7471.5|7446.5|7471.6|7446.6|7471.6|7446.6|7471.5|7446.5|2
1627355400000|2021-07-27 03:10:00|7471.5|7446.5|7471.5|7446.5|7471.5|7446.5|7471.4|7446.4|3
1627355700000|2021-07-27 03:15:00|7471.4|7446.4|7471.4|7446.4|7471.4|7446.4|7471.2|7446.2|4
1627356000000|2021-07-27 03:20:00|7471.2|7446.2|7470.6|7445.6|7471.2|7446.2|7470.3|7445.3|8
1627356300000|2021-07-27 03:25:00|7470.8|7445.8|7471|7446|7471.1|7446.1|7470.8|7445.8|8
1627356600000|2021-07-27 03:30:00|7471.3|7446.3|7471|7446|7471.3|7446.3|7470.5|7445.5|29
1627356900000|2021-07-27 03:35:00|7465.8|7450.8|7468.2|7453.2|7468.2|7453.2|7465.8|7450.8|34
1627357200000|2021-07-27 03:40:00|7467.9|7452.9|7469.1|7454.1|7469.2|7454.2|7467.9|7452.9|26
1627357500000|2021-07-27 03:45:00|7468.9|7453.9|7468.6|7453.6|7469.1|7454.1|7468.5|7453.5|18
1627357800000|2021-07-27 03:50:00|7468.8|7453.8|7466.8|7451.8|7469|7454|7466.3|7451.3|16
1627358100000|2021-07-27 03:55:00|7466.9|7451.9|7465.8|7450.8|7467.3|7452.3|7465.8|7450.8|8
1627358400000|2021-07-27 04:00:00|7465.3|7450.3|7465.6|7450.6|7465.7|7450.7|7465.1|7450.1|14
1627358700000|2021-07-27 04:05:00|7465.5|7450.5|7465.8|7450.8|7465.8|7450.8|7465.2|7450.2|17
1627359000000|2021-07-27 04:10:00|7465.9|7450.9|7467.6|7452.6|7467.6|7452.6|7465.4|7450.4|40
1627359300000|2021-07-27 04:15:00|7467.4|7452.4|7466.8|7451.8|7467.8|7452.8|7466.4|7451.4|36
1627359600000|2021-07-27 04:20:00|7466.5|7451.5|7468.9|7453.9|7468.9|7453.9|7466.5|7451.5|19
1627359900000|2021-07-27 04:25:00|7468.8|7453.8|7468.1|7453.1|7468.9|7453.9|7467.1|7452.1|21
1627360200000|2021-07-27 04:30:00|7468|7453|7468.1|7453.1|7468.3|7453.3|7466.5|7451.5|65
1627360500000|2021-07-27 04:35:00|7468|7453|7469.1|7454.1|7469.4|7454.4|7468|7453|54
1627360800000|2021-07-27 04:40:00|7469.2|7454.2|7468.4|7453.4|7469.3|7454.3|7467.3|7452.3|56
1627361100000|2021-07-27 04:45:00|7468.3|7453.3|7468.6|7453.6|7468.7|7453.7|7467.5|7452.5|86
1627361400000|2021-07-27 04:50:00|7468.3|7453.3|7468.9|7453.9|7469.3|7454.3|7468.2|7453.2|45
1627361700000|2021-07-27 04:55:00|7469|7454|7469|7454|7469|7454|7468.7|7453.7|7
1627362000000|2021-07-27 05:00:00|7469.1|7454.1|7469.5|7454.5|7469.6|7454.6|7468.8|7453.8|48
1627362300000|2021-07-27 05:05:00|7469.3|7454.3|7471.6|7456.6|7471.6|7456.6|7469.2|7454.2|60
1627362600000|2021-07-27 05:10:00|7471.3|7456.3|7470.8|7455.8|7471.8|7456.8|7470.5|7455.5|43
1627362900000|2021-07-27 05:15:00|7470.7|7455.7|7469.6|7454.6|7470.8|7455.8|7469.6|7454.6|24
1627363200000|2021-07-27 05:20:00|7469.7|7454.7|7470.5|7455.5|7471.3|7456.3|7469.7|7454.7|40
1627363500000|2021-07-27 05:25:00|7470.6|7455.6|7470.7|7455.7|7471.1|7456.1|7470.6|7455.6|21
1627363800000|2021-07-27 05:30:00|7471.1|7456.1|7471|7456|7471.4|7456.4|7470.7|7455.7|35
1627364100000|2021-07-27 05:35:00|7470.7|7455.7|7471.8|7456.8|7472|7457|7470.7|7455.7|31
1627364400000|2021-07-27 05:40:00|7471.7|7456.7|7472.6|7457.6|7472.7|7457.7|7471.6|7456.6|28
1627364700000|2021-07-27 05:45:00|7472.7|7457.7|7473.1|7458.1|7474.2|7459.2|7472.7|7457.7|71
1627365000000|2021-07-27 05:50:00|7473.2|7458.2|7474.7|7459.7|7474.7|7459.7|7472.1|7457.1|62
1627365300000|2021-07-27 05:55:00|7474.4|7459.4|7474.4|7459.4|7474.7|7459.7|7473.9|7458.9|58
1627365600000|2021-07-27 06:00:00|7474.5|7459.5|7472.8|7457.8|7475.2|7460.2|7472.8|7457.8|78
1627365900000|2021-07-27 06:05:00|7472.7|7457.7|7473.2|7458.2|7474.2|7459.2|7472.3|7457.3|61
1627366200000|2021-07-27 06:10:00|7473.3|7458.3|7474.9|7459.9|7475.1|7460.1|7472.8|7457.8|48
1627366500000|2021-07-27 06:15:00|7474.3|7459.3|7474|7459|7474.5|7459.5|7473.4|7458.4|42
1627366800000|2021-07-27 06:20:00|7473.9|7458.9|7472.4|7457.4|7473.9|7458.9|7472.4|7457.4|38
1627367100000|2021-07-27 06:25:00|7472.3|7457.3|7472.3|7457.3|7472.7|7457.7|7471.5|7456.5|65
1627367400000|2021-07-27 06:30:00|7472.4|7457.4|7472.6|7457.6|7472.8|7457.8|7471.9|7456.9|46
1627367700000|2021-07-27 06:35:00|7472.7|7457.7|7471.8|7456.8|7473.4|7458.4|7471.7|7456.7|34
1627368000000|2021-07-27 06:40:00|7471.7|7456.7|7471.5|7456.5|7471.8|7456.8|7469.8|7454.8|52
1627368300000|2021-07-27 06:45:00|7471.6|7456.6|7471.1|7456.1|7471.6|7456.6|7470.8|7455.8|30
1627368600000|2021-07-27 06:50:00|7471.3|7456.3|7472.8|7457.8|7473.2|7458.2|7471.2|7456.2|51
1627368900000|2021-07-27 06:55:00|7472.7|7457.7|7473.2|7458.2|7473.2|7458.2|7472.4|7457.4|30
1627369200000|2021-07-27 07:00:00|7473.1|7458.1|7473.9|7458.9|7474.6|7459.6|7473.1|7458.1|51
1627369500000|2021-07-27 07:05:00|7474|7459|7476.3|7461.3|7476.3|7461.3|7473.6|7458.6|73
1627369800000|2021-07-27 07:10:00|7476.2|7461.2|7478.7|7463.7|7479.2|7464.2|7475.9|7460.9|88
1627370100000|2021-07-27 07:15:00|7478.8|7463.8|7480.6|7465.6|7481.4|7466.4|7478.6|7463.6|150
1627370400000|2021-07-27 07:20:00|7481.2|7466.2|7478.9|7463.9|7481.2|7466.2|7477.3|7462.3|112
1627370700000|2021-07-27 07:25:00|7479|7464|7481.1|7466.1|7481.8|7466.8|7479|7464|81
1627371000000|2021-07-27 07:30:00|7481.2|7466.2|7480.3|7465.3|7482.1|7467.1|7479.3|7464.3|107
1627371300000|2021-07-27 07:35:00|7480.2|7465.2|7484.6|7469.6|7484.7|7469.7|7479.4|7464.4|95
1627371600000|2021-07-27 07:40:00|7484.7|7469.7|7485.4|7470.4|7486.9|7471.9|7483.7|7468.7|108
1627371900000|2021-07-27 07:45:00|7485.3|7470.3|7483.1|7468.1|7485.8|7470.8|7482.3|7467.3|143
1627372200000|2021-07-27 07:50:00|7483.3|7468.3|7485.2|7470.2|7485.2|7470.2|7483.2|7468.2|109
1627372500000|2021-07-27 07:55:00|7485.1|7470.1|7483.6|7468.6|7485.1|7470.1|7483.2|7468.2|104
1627372800000|2021-07-27 08:00:00|7483.8|7468.8|7481.7|7466.7|7484.1|7469.1|7481.3|7466.3|89
1627373100000|2021-07-27 08:05:00|7481.3|7466.3|7480.9|7465.9|7482.3|7467.3|7480.9|7465.9|136
1627373400000|2021-07-27 08:10:00|7481|7466|7481.2|7466.2|7481.2|7466.2|7479.2|7464.2|86
1627373700000|2021-07-27 08:15:00|7481.1|7466.1|7482.9|7467.9|7483.4|7468.4|7481.1|7466.1|112
1627374000000|2021-07-27 08:20:00|7482.8|7467.8|7483.3|7468.3|7484|7469|7482.1|7467.1|81
1627374300000|2021-07-27 08:25:00|7483.2|7468.2|7483.6|7468.6|7484|7469|7483.2|7468.2|63
1627374600000|2021-07-27 08:30:00|7483.7|7468.7|7483.1|7468.1|7484.2|7469.2|7482.8|7467.8|76
1627374900000|2021-07-27 08:35:00|7483|7468|7481.8|7466.8|7483.1|7468.1|7480.3|7465.3|57
1627375200000|2021-07-27 08:40:00|7481.9|7466.9|7482.1|7467.1|7486.9|7467.4|7481.5|7461.4|43
1627375500000|2021-07-27 08:45:00|7481.7|7466.7|7480.1|7465.1|7481.7|7466.7|7479.7|7464.7|49
1627375800000|2021-07-27 08:50:00|7479.7|7464.7|7479.3|7464.3|7479.8|7464.8|7479|7464|43
1627376100000|2021-07-27 08:55:00|7479.1|7464.1|7477.6|7462.6|7484.1|7464.4|7477.3|7459|73
1627376400000|2021-07-27 09:00:00|7477.5|7462.5|7478.5|7463.5|7478.9|7463.9|7477.4|7462.4|21
1627376700000|2021-07-27 09:05:00|7478.6|7463.6|7476.7|7461.7|7483.3|7463.6|7475.5|7456.6|91
1627377000000|2021-07-27 09:10:00|7476.2|7461.2|7476.8|7461.8|7476.8|7461.8|7475|7460|66
1627377300000|2021-07-27 09:15:00|7476.9|7461.9|7475|7460|7477|7462|7474.6|7459.6|62
1627377600000|2021-07-27 09:20:00|7474.9|7459.9|7475.9|7460.9|7475.9|7460.9|7474.1|7459.1|45
1627377900000|2021-07-27 09:25:00|7475.8|7460.8|7477.9|7462.9|7478|7463|7475.7|7460.7|40
1627378200000|2021-07-27 09:30:00|7478|7463|7477.2|7462.2|7478|7463|7476.8|7461.8|41
1627378500000|2021-07-27 09:35:00|7477.1|7462.1|7475.6|7460.6|7477.5|7462.5|7475.1|7460.1|47
1627378800000|2021-07-27 09:40:00|7475.7|7460.7|7476.5|7461.5|7476.8|7461.8|7475.6|7460.6|46
1627379100000|2021-07-27 09:45:00|7476.4|7461.4|7477.1|7462.1|7477.5|7462.5|7476.2|7461.2|60
1627379400000|2021-07-27 09:50:00|7477|7462|7476.9|7461.9|7477.3|7462.3|7476.8|7461.8|48
1627379700000|2021-07-27 09:55:00|7477|7462|7478.8|7463.8|7479.8|7464.8|7477|7462|77
1627380000000|2021-07-27 10:00:00|7478.7|7463.7|7480.5|7465.5|7481.3|7466.3|7478.7|7463.7|74
1627380300000|2021-07-27 10:05:00|7480.4|7465.4|7479.9|7464.9|7481.5|7466.5|7479|7464|72
1627380600000|2021-07-27 10:10:00|7479.8|7464.8|7481.2|7466.2|7481.5|7466.5|7479.8|7464.8|61
1627380900000|2021-07-27 10:15:00|7481.3|7466.3|7479.7|7464.7|7481.6|7466.6|7479.6|7464.6|40
1627381200000|2021-07-27 10:20:00|7479.6|7464.6|7479.4|7464.4|7480.4|7465.4|7479.1|7464.1|52
1627381500000|2021-07-27 10:25:00|7479.5|7464.5|7479.5|7464.5|7480.4|7465.4|7479.5|7464.5|34
1627381800000|2021-07-27 10:30:00|7479.4|7464.4|7479|7464|7479.7|7464.7|7478.4|7463.4|62
1627382100000|2021-07-27 10:35:00|7479.1|7464.1|7478.9|7463.9|7479.2|7464.2|7478.9|7463.9|13
1627382400000|2021-07-27 10:40:00|7478.8|7463.8|7479.5|7464.5|7479.8|7464.8|7478.2|7463.2|32
1627382700000|2021-07-27 10:45:00|7479.6|7464.6|7479.9|7464.9|7480.5|7465.5|7479.4|7464.4|23
1627383000000|2021-07-27 10:50:00|7480|7465|7480.3|7465.3|7480.5|7465.5|7479.9|7464.9|26
1627383300000|2021-07-27 10:55:00|7480.2|7465.2|7479.9|7464.9|7480.4|7465.4|7479.7|7464.7|31
1627383600000|2021-07-27 11:00:00|7480|7465|7480.2|7465.2|7480.5|7465.5|7479.8|7464.8|35
1627383900000|2021-07-27 11:05:00|7480.3|7465.3|7479.9|7464.9|7480.5|7465.5|7479.9|7464.9|28
1627384200000|2021-07-27 11:10:00|7480|7465|7480.3|7465.3|7480.3|7465.3|7479.9|7464.9|24
1627384500000|2021-07-27 11:15:00|7480.2|7465.2|7480|7465|7480.3|7465.3|7479.5|7464.5|79
1627384800000|2021-07-27 11:20:00|7479.7|7464.7|7477.6|7462.6|7479.9|7464.9|7477.3|7462.3|102
1627385100000|2021-07-27 11:25:00|7477.7|7462.7|7484.1|7459.1|7484.1|7464.5|7477.7|7459.1|60
1627385400000|2021-07-27 11:30:00|7483.6|7458.6|7484|7459|7484.2|7459.2|7483.2|7458.2|6
1627386300000|2021-07-27 11:45:00|7483.8|7458.8|7482.5|7457.5|7483.8|7458.8|7482.5|7457.5|12
1627386600000|2021-07-27 11:50:00|7483.7|7458.7|7477.2|7462.2|7483.8|7462.5|7476.7|7455.9|41
1627386900000|2021-07-27 11:55:00|7477.1|7462.1|7476.7|7461.7|7477.2|7462.2|7476.5|7461.5|14
1627387200000|2021-07-27 12:00:00|7476.6|7461.6|7481.1|7456.1|7481.1|7462.1|7475.3|7455.5|42
1627387500000|2021-07-27 12:05:00|7480.9|7455.9|7475.5|7460.5|7481.3|7460.6|7474.3|7454.7|73
1627387800000|2021-07-27 12:10:00|7475.6|7460.6|7475.7|7460.7|7475.9|7460.9|7475.5|7460.5|35
1627388100000|2021-07-27 12:15:00|7475.5|7460.5|7481.7|7456.7|7482|7462.7|7475.5|7455.9|60
1627388400000|2021-07-27 12:20:00|7481.6|7456.6|7476.7|7461.7|7481.7|7462.1|7475.7|7456.5|43
1627388700000|2021-07-27 12:25:00|7476.3|7461.3|7477.7|7462.7|7484|7464.4|7476.3|7458.4|71
1627389000000|2021-07-27 12:30:00|7477.5|7462.5|7481.1|7456.1|7482.6|7463.9|7476.9|7456|78
1627389300000|2021-07-27 12:35:00|7481.2|7456.2|7481.4|7456.4|7481.9|7462|7475.8|7456.1|69
1627389600000|2021-07-27 12:40:00|7481.3|7456.3|7476.6|7461.6|7482.2|7462.6|7476.4|7456.1|66
1627389900000|2021-07-27 12:45:00|7476.4|7461.4|7481.5|7456.5|7481.6|7461.8|7476.3|7456|52
1627390200000|2021-07-27 12:50:00|7481.8|7456.8|7483.8|7458.8|7483.8|7463.9|7477.6|7456.7|49
1627390500000|2021-07-27 12:55:00|7483.5|7458.5|7476.9|7461.9|7483.6|7462.9|7475.5|7457.5|56
1627390800000|2021-07-27 13:00:00|7477.1|7462.1|7475.8|7460.8|7477.1|7462.1|7475.6|7460.6|9
1627391100000|2021-07-27 13:05:00|7475.9|7460.9|7477|7462|7477|7462|7475.9|7460.9|7
1627391400000|2021-07-27 13:10:00|7477.1|7462.1|7476.8|7461.8|7477.1|7462.1|7476.7|7461.7|11
1627391700000|2021-07-27 13:15:00|7476.7|7461.7|7476.1|7461.1|7476.8|7461.8|7475.3|7460.3|35
1627392000000|2021-07-27 13:20:00|7480.9|7455.9|7480.9|7455.9|7481|7456|7478.6|7453.6|40
1627392300000|2021-07-27 13:25:00|7480.8|7455.8|7480.8|7455.8|7480.9|7455.9|7479.3|7454.3|36
1627392600000|2021-07-27 13:30:00|7480.9|7455.9|7476.1|7461.1|7481.6|7462.3|7475.8|7455.8|91
1627392900000|2021-07-27 13:35:00|7476.2|7461.2|7476|7461|7480|7461.3|7473.4|7453.5|87
1627393200000|2021-07-27 13:40:00|7476.1|7461.1|7476.6|7461.6|7476.6|7461.6|7475.8|7460.8|57
1627393500000|2021-07-27 13:45:00|7476.5|7461.5|7475.5|7460.5|7480.5|7461.6|7474.9|7455.5|50
1627393800000|2021-07-27 13:50:00|7480.5|7455.5|7480.5|7455.5|7480.9|7455.9|7480.1|7455.1|71
1627394100000|2021-07-27 13:55:00|7480.6|7455.6|7480.8|7455.8|7481|7461.2|7475|7455.1|31
1627394400000|2021-07-27 14:00:00|7480.9|7455.9|7477.8|7462.8|7480.9|7463|7476.1|7455.2|59
1627394700000|2021-07-27 14:05:00|7477.9|7462.9|7478.6|7463.6|7479.1|7464.1|7477.8|7462.8|85
1627395000000|2021-07-27 14:10:00|7478.7|7463.7|7479.5|7464.5|7479.7|7464.7|7478.6|7463.6|77
1627395300000|2021-07-27 14:15:00|7479.7|7464.7|7480.1|7465.1|7480.9|7465.9|7479.6|7464.6|25
1627395600000|2021-07-27 14:20:00|7480.4|7465.4|7479.5|7464.5|7480.8|7465.8|7479.4|7464.4|36
1627395900000|2021-07-27 14:25:00|7479.7|7464.7|7480|7465|7480.3|7465.3|7479.5|7464.5|14
1627396200000|2021-07-27 14:30:00|7479.9|7464.9|7482.2|7467.2|7486.9|7467.3|7479.2|7460|106
1627396500000|2021-07-27 14:35:00|7482.1|7467.1|7487.3|7462.3|7487.4|7467.5|7481.1|7461.2|100
1627396800000|2021-07-27 14:40:00|7483|7468|7487.2|7462.2|7488|7468|7483|7462.2|95
1627397100000|2021-07-27 14:45:00|7486.9|7461.9|7487|7462|7487.8|7467.9|7482|7461.6|73
1627397400000|2021-07-27 14:50:00|7487.1|7462.1|7483.7|7468.7|7487.6|7469.2|7482.1|7461.7|68
1627397700000|2021-07-27 14:55:00|7483.6|7468.6|7487.3|7462.3|7487.5|7468.9|7480.9|7461.8|161
1627398000000|2021-07-27 15:00:00|7487.1|7462.1|7487.6|7462.6|7487.8|7462.8|7486.8|7461.8|114
1627398300000|2021-07-27 15:05:00|7487.7|7462.7|7487.6|7462.6|7487.7|7467.3|7482|7461.8|104
1627398600000|2021-07-27 15:10:00|7487.5|7462.5|7482.2|7467.2|7487.7|7467.3|7481.7|7461.6|128
1627398900000|2021-07-27 15:15:00|7482.3|7467.3|7488.1|7463.1|7488.3|7468.2|7482.2|7462|86
1627399200000|2021-07-27 15:20:00|7488.3|7463.3|7487.7|7462.7|7488.3|7468.4|7482.5|7462.2|70
1627399500000|2021-07-27 15:25:00|7487.6|7462.6|7481.6|7466.6|7488.4|7468.3|7481.2|7461.2|105
1627399800000|2021-07-27 15:30:00|7481.5|7466.5|7487.8|7462.8|7488.1|7468.1|7481.5|7461.7|84
1627400100000|2021-07-27 15:35:00|7487.9|7462.9|7488.1|7463.1|7488.6|7468.1|7482.2|7462.1|124
1627400400000|2021-07-27 15:40:00|7488|7463|7483.8|7468.8|7488.2|7468.9|7482.6|7462.6|47
1627400700000|2021-07-27 15:45:00|7483.7|7468.7|7483.5|7468.5|7483.8|7468.8|7483.4|7468.4|9
1627401000000|2021-07-27 15:50:00|7483.6|7468.6|7484.1|7469.1|7484.2|7469.2|7483.5|7468.5|50
1627401300000|2021-07-27 15:55:00|7484.2|7469.2|7484.2|7469.2|7484.2|7469.2|7483.9|7468.9|40
1627401600000|2021-07-27 16:00:00|7484.1|7469.1|7484.6|7469.6|7484.7|7469.7|7484|7469|17
1627401900000|2021-07-27 16:05:00|7484.5|7469.5|7486|7471|7486|7471|7484.3|7469.3|37
1627402200000|2021-07-27 16:10:00|7486.1|7471.1|7485.9|7470.9|7486.5|7471.5|7485.4|7470.4|28
1627402500000|2021-07-27 16:15:00|7485.8|7470.8|7485.9|7470.9|7485.9|7470.9|7485.6|7470.6|20
1627402800000|2021-07-27 16:20:00|7485.8|7470.8|7485.6|7470.6|7485.8|7470.8|7485.5|7470.5|9
1627403100000|2021-07-27 16:25:00|7485.5|7470.5|7485.7|7470.7|7485.7|7470.7|7485.5|7470.5|7
1627403400000|2021-07-27 16:30:00|7485.6|7470.6|7485.5|7470.5|7485.7|7470.7|7485.5|7470.5|54
1627403700000|2021-07-27 16:35:00|7485.1|7470.1|7484.3|7469.3|7485.1|7470.1|7484.3|7469.3|71
1627404000000|2021-07-27 16:40:00|7484.4|7469.4|7483.6|7468.6|7484.5|7469.5|7483.2|7468.2|51
1627404300000|2021-07-27 16:45:00|7483.5|7468.5|7482.8|7467.8|7487.5|7468.6|7481.4|7461.6|39
1627404600000|2021-07-27 16:50:00|7487.2|7462.2|7484|7469|7489.2|7469.1|7481.9|7462.2|30
1627404900000|2021-07-27 16:55:00|7483.9|7468.9|7489.9|7464.9|7489.9|7469.6|7483.7|7464.2|76
1627405200000|2021-07-27 17:00:00|7490|7465|7485.1|7470.1|7490|7470.9|7485.1|7464.7|12
1627405500000|2021-07-27 17:05:00|7484.9|7469.9|7485.1|7470.1|7485.1|7470.1|7484.9|7469.9|3
1627405800000|2021-07-27 17:10:00|7485.2|7470.2|7485.2|7470.2|7485.6|7470.6|7485.1|7470.1|11
1627406100000|2021-07-27 17:15:00|7486|7471|7490.3|7465.3|7492|7471.8|7486|7465|37
1627406400000|2021-07-27 17:20:00|7485.6|7470.6|7485.9|7470.9|7486.4|7471.4|7485.5|7470.5|70
1627406700000|2021-07-27 17:25:00|7485.8|7470.8|7487.2|7472.2|7491.2|7472.7|7485.6|7466.2|68
1627407000000|2021-07-27 17:30:00|7486.9|7471.9|7485.8|7470.8|7487.8|7472.8|7485.6|7470.6|57
1627407300000|2021-07-27 17:35:00|7485.7|7470.7|7485.3|7470.3|7490.3|7470.7|7485.1|7465.2|27
1627407600000|2021-07-27 17:40:00|7485.4|7470.4|7485.6|7470.6|7485.6|7470.6|7485.2|7470.2|18
1627407900000|2021-07-27 17:45:00|7485.9|7470.9|7485.5|7470.5|7485.9|7470.9|7485.1|7470.1|10
1627408200000|2021-07-27 17:50:00|7485.3|7470.3|7485.8|7470.8|7486.8|7471.8|7485.3|7470.3|15
1627408500000|2021-07-27 17:55:00|7486|7471|7490.8|7465.8|7491|7471|7486|7465.7|11
1627408800000|2021-07-27 18:00:00|7490.7|7465.7|7487.1|7472.1|7490.7|7472.1|7485.7|7465.7|11
1627409100000|2021-07-27 18:05:00|7487|7472|7486.8|7471.8|7487|7472|7486.8|7471.8|3
1627409400000|2021-07-27 18:10:00|7486.6|7471.6|7487.5|7472.5|7491.3|7472.6|7486.3|7465.9|10
1627409700000|2021-07-27 18:15:00|7487.6|7472.6|7488.6|7473.6|7491.5|7473.6|7487.6|7466.2|16
1627410000000|2021-07-27 18:20:00|7488|7473|7493.3|7468.3|7493.4|7473|7487.7|7467.7|15
1627410300000|2021-07-27 18:25:00|7493.5|7468.5|7493|7468|7493.5|7473.5|7488|7468|9
1627410600000|2021-07-27 18:30:00|7493.3|7468.3|7489.1|7474.1|7494.1|7474.1|7488.6|7468.3|13
1627410900000|2021-07-27 18:35:00|7493.8|7468.8|7494|7469|7494|7469|7493.3|7468.3|7
1627412100000|2021-07-27 18:55:00|7493.9|7468.9|7494|7469|7494|7469|7493.9|7468.9|4
1627412400000|2021-07-27 19:00:00|7493.8|7468.8|7493.7|7468.7|7494|7469|7493.5|7468.5|8
1627413300000|2021-07-27 19:15:00|7493.5|7468.5|7492|7467|7493.7|7473|7486.9|7467|6
1627413600000|2021-07-27 19:20:00|7487|7472|7491.1|7466.1|7491.1|7472|7486.2|7465.8|8
1627414800000|2021-07-27 19:40:00|7491|7466|7491|7466|7491|7466|7491|7466|1
1627415100000|2021-07-27 19:45:00|7490.7|7465.7|7490.7|7465.7|7490.7|7465.7|7490.7|7465.7|1
1627415400000|2021-07-27 19:50:00|7490.6|7465.6|7490.8|7465.8|7490.8|7465.8|7490.6|7465.6|3
1627415700000|2021-07-27 19:55:00|7490.6|7465.6|7490.7|7465.7|7490.7|7465.7|7490.6|7465.6|2
1627435800000|2021-07-28 01:30:00|7488|7463|7487.9|7462.9|7488|7463|7487.3|7462.3|5
1627436400000|2021-07-28 01:40:00|7488.3|7463.3|7488.4|7463.4|7488.4|7463.4|7488.3|7463.3|2
1627437300000|2021-07-28 01:55:00|7487.5|7462.5|7487.7|7462.7|7487.7|7462.7|7486.9|7461.9|7
1627437600000|2021-07-28 02:00:00|7488|7463|7488.2|7463.2|7488.2|7463.2|7488|7463|2
1627438800000|2021-07-28 02:20:00|7487.3|7462.3|7487.6|7462.6|7488|7463|7487.2|7462.2|9
1627439100000|2021-07-28 02:25:00|7487.7|7462.7|7488|7463|7488.2|7463.2|7487.7|7462.7|7
1627439400000|2021-07-28 02:30:00|7487.8|7462.8|7487.8|7462.8|7487.8|7462.8|7487.7|7462.7|3
1627440000000|2021-07-28 02:40:00|7487.9|7462.9|7490.1|7465.1|7493|7468|7486.1|7461.1|28
1627440300000|2021-07-28 02:45:00|7491.7|7466.7|7491.8|7466.8|7491.9|7466.9|7491.6|7466.6|4
1627440600000|2021-07-28 02:50:00|7489.1|7464.1|7488.8|7463.8|7489.1|7464.1|7488.7|7463.7|21
1627440900000|2021-07-28 02:55:00|7488.7|7463.7|7489|7464|7489.1|7464.1|7488.6|7463.6|5
1627441200000|2021-07-28 03:00:00|7488.9|7463.9|7489.1|7464.1|7489.2|7464.2|7487.8|7462.8|4
1627441500000|2021-07-28 03:05:00|7488.3|7463.3|7488.1|7463.1|7488.3|7463.3|7488|7463|8
1627441800000|2021-07-28 03:10:00|7488.2|7463.2|7487.5|7462.5|7488.2|7463.2|7486.9|7461.9|8
1627442100000|2021-07-28 03:15:00|7487.6|7462.6|7486.8|7461.8|7487.6|7462.6|7485.5|7460.5|7
1627443000000|2021-07-28 03:30:00|7487|7462|7484.2|7459.2|7488.4|7463.4|7483.7|7458.7|95
1627443300000|2021-07-28 03:35:00|7479|7464|7479.1|7464.1|7479.6|7464.6|7478.4|7463.4|60
1627443600000|2021-07-28 03:40:00|7479|7464|7479.1|7464.1|7480.3|7465.3|7478.2|7463.2|72
1627443900000|2021-07-28 03:45:00|7479|7464|7480|7465|7480|7465|7479|7464|6
1627444200000|2021-07-28 03:50:00|7479.8|7464.8|7479.1|7464.1|7479.9|7464.9|7479|7464|22
1627444500000|2021-07-28 03:55:00|7479.2|7464.2|7479.4|7464.4|7480.8|7465.8|7478.3|7463.3|33
1627444800000|2021-07-28 04:00:00|7479.2|7464.2|7479.2|7464.2|7479.5|7464.5|7478.5|7463.5|23
1627445100000|2021-07-28 04:05:00|7479.3|7464.3|7478.3|7463.3|7479.4|7464.4|7478.2|7463.2|16
1627445400000|2021-07-28 04:10:00|7477.7|7462.7|7476.9|7461.9|7478.1|7463.1|7476.2|7461.2|37
1627445700000|2021-07-28 04:15:00|7477|7462|7476.9|7461.9|7478|7463|7476.9|7461.9|39
1627446000000|2021-07-28 04:20:00|7476.8|7461.8|7475.7|7460.7|7477.2|7462.2|7475.5|7460.5|28
1627446300000|2021-07-28 04:25:00|7475.6|7460.6|7476.5|7461.5|7477.1|7462.1|7475.6|7460.6|37
1627446600000|2021-07-28 04:30:00|7476.6|7461.6|7477.8|7462.8|7477.8|7462.8|7476.5|7461.5|61
1627446900000|2021-07-28 04:35:00|7477.7|7462.7|7478.2|7463.2|7478.3|7463.3|7477.5|7462.5|34
1627447200000|2021-07-28 04:40:00|7478.3|7463.3|7477.9|7462.9|7478.6|7463.6|7477.6|7462.6|51
1627447500000|2021-07-28 04:45:00|7477.8|7462.8|7476.3|7461.3|7477.8|7462.8|7476.3|7461.3|33
1627447800000|2021-07-28 04:50:00|7476.2|7461.2|7477|7462|7477.5|7462.5|7476|7461|44
1627448100000|2021-07-28 04:55:00|7477.1|7462.1|7476.8|7461.8|7477.9|7462.9|7476.2|7461.2|46
1627448400000|2021-07-28 05:00:00|7476.9|7461.9|7477.4|7462.4|7477.7|7462.7|7476.8|7461.8|53
1627448700000|2021-07-28 05:05:00|7477.5|7462.5|7478.6|7463.6|7478.9|7463.9|7477.1|7462.1|46
1627449000000|2021-07-28 05:10:00|7478.7|7463.7|7478.6|7463.6|7478.9|7463.9|7478|7463|48
1627449300000|2021-07-28 05:15:00|7478.5|7463.5|7479.9|7464.9|7480.5|7465.5|7478.5|7463.5|57
1627449600000|2021-07-28 05:20:00|7480|7465|7479.7|7464.7|7480.8|7465.8|7479.6|7464.6|63
1627449900000|2021-07-28 05:25:00|7479.8|7464.8|7481.1|7466.1|7481.4|7466.4|7479.8|7464.8|52
1627450200000|2021-07-28 05:30:00|7481|7466|7480.9|7465.9|7481|7466|7480.4|7465.4|43
1627450500000|2021-07-28 05:35:00|7481|7466|7478.3|7463.3|7481|7466|7478.3|7463.3|72
1627450800000|2021-07-28 05:40:00|7478.4|7463.4|7477.1|7462.1|7478.6|7463.6|7477.1|7462.1|112
1627451100000|2021-07-28 05:45:00|7477|7462|7476.9|7461.9|7477|7462|7476.4|7461.4|103
1627451400000|2021-07-28 05:50:00|7477.1|7462.1|7475.8|7460.8|7477.2|7462.2|7475.8|7460.8|139
1627451700000|2021-07-28 05:55:00|7475.7|7460.7|7475.4|7460.4|7476.4|7461.4|7475.1|7460.1|74
1627452000000|2021-07-28 06:00:00|7475.5|7460.5|7475.6|7460.6|7476|7461|7474.2|7459.2|64
1627452300000|2021-07-28 06:05:00|7475.7|7460.7|7475.2|7460.2|7476.1|7461.1|7475.1|7460.1|60
1627452600000|2021-07-28 06:10:00|7475.3|7460.3|7475.4|7460.4|7475.9|7460.9|7475.2|7460.2|33
1627452900000|2021-07-28 06:15:00|7475.7|7460.7|7475|7460|7475.7|7460.7|7474.7|7459.7|83
1627453200000|2021-07-28 06:20:00|7475.1|7460.1|7475.8|7460.8|7475.8|7460.8|7475.1|7460.1|54
1627453500000|2021-07-28 06:25:00|7475.7|7460.7|7476.2|7461.2|7476.4|7461.4|7475.6|7460.6|33
1627453800000|2021-07-28 06:30:00|7476.3|7461.3|7476.4|7461.4|7476.4|7461.4|7475.6|7460.6|33
1627454100000|2021-07-28 06:35:00|7476.3|7461.3|7475.7|7460.7|7476.3|7461.3|7475.6|7460.6|25
1627454400000|2021-07-28 06:40:00|7475.6|7460.6|7472.7|7457.7|7475.7|7460.7|7472.6|7457.6|74
1627454700000|2021-07-28 06:45:00|7472.6|7457.6|7473.3|7458.3|7473.5|7458.5|7471.6|7456.6|73
1627455000000|2021-07-28 06:50:00|7473.1|7458.1|7472.1|7457.1|7473.1|7458.1|7471.3|7456.3|51
1627455300000|2021-07-28 06:55:00|7472|7457|7472.1|7457.1|7473|7458|7471.1|7456.1|53
1627455600000|2021-07-28 07:00:00|7472|7457|7471.6|7456.6|7472.2|7457.2|7470.5|7455.5|52
1627455900000|2021-07-28 07:05:00|7471.3|7456.3|7469.2|7454.2|7471.3|7456.3|7469.2|7454.2|92
1627456200000|2021-07-28 07:10:00|7469.3|7454.3|7467.3|7452.3|7469.3|7454.3|7466.5|7451.5|92
1627456500000|2021-07-28 07:15:00|7467.2|7452.2|7468.5|7453.5|7469.2|7454.2|7467.2|7452.2|31
1627456800000|2021-07-28 07:20:00|7468.6|7453.6|7468.7|7453.7|7469|7454|7467.6|7452.6|64
1627457100000|2021-07-28 07:25:00|7468.6|7453.6|7466|7451|7468.7|7453.7|7462.9|7447.9|179
1627457400000|2021-07-28 07:30:00|7466.1|7451.1|7468.4|7453.4|7468.4|7453.4|7466.1|7451.1|61
1627457700000|2021-07-28 07:35:00|7468.5|7453.5|7467.9|7452.9|7469.3|7454.3|7467.8|7452.8|37
1627458000000|2021-07-28 07:40:00|7468|7453|7468.3|7453.3|7468.4|7453.4|7467.5|7452.5|32
1627458300000|2021-07-28 07:45:00|7468.4|7453.4|7469.5|7454.5|7470.3|7455.3|7467.7|7452.7|67
1627458600000|2021-07-28 07:50:00|7469.6|7454.6|7468|7453|7469.8|7454.8|7468|7453|29
1627458900000|2021-07-28 07:55:00|7468.1|7453.1|7468.8|7453.8|7468.8|7453.8|7467.8|7452.8|25
1627459200000|2021-07-28 08:00:00|7469|7454|7469.4|7454.4|7469.8|7454.8|7468.9|7453.9|26
1627459500000|2021-07-28 08:05:00|7469.6|7454.6|7470.8|7455.8|7471.4|7456.4|7469.3|7454.3|34
1627459800000|2021-07-28 08:10:00|7470.4|7455.4|7470.8|7455.8|7470.8|7455.8|7469.9|7454.9|8
1627460100000|2021-07-28 08:15:00|7470.7|7455.7|7469.8|7454.8|7471|7456|7469.2|7454.2|30
1627460400000|2021-07-28 08:20:00|7469.9|7454.9|7468.8|7453.8|7469.9|7454.9|7468.5|7453.5|45
1627460700000|2021-07-28 08:25:00|7468.9|7453.9|7467.1|7452.1|7469.4|7454.4|7467.1|7452.1|23
1627461000000|2021-07-28 08:30:00|7466.8|7451.8|7468.2|7453.2|7469.3|7454.3|7466.5|7451.5|65
1627461300000|2021-07-28 08:35:00|7468.4|7453.4|7468.8|7453.8|7469.2|7454.2|7468.1|7453.1|32
1627461600000|2021-07-28 08:40:00|7468.7|7453.7|7469.5|7454.5|7470.2|7455.2|7468.3|7453.3|25
1627461900000|2021-07-28 08:45:00|7469.4|7454.4|7468.8|7453.8|7469.8|7454.8|7468.8|7453.8|29
1627462200000|2021-07-28 08:50:00|7468.9|7453.9|7468|7453|7469.5|7454.5|7468|7453|40
1627462500000|2021-07-28 08:55:00|7468.1|7453.1|7467.4|7452.4|7468.1|7453.1|7466.9|7451.9|45
1627462800000|2021-07-28 09:00:00|7467.5|7452.5|7468.8|7453.8|7468.8|7453.8|7467.4|7452.4|27
1627463100000|2021-07-28 09:05:00|7468.7|7453.7|7470.5|7455.5|7470.5|7455.5|7468.2|7453.2|37
1627463400000|2021-07-28 09:10:00|7470.4|7455.4|7470.1|7455.1|7471.1|7456.1|7469.9|7454.9|48
1627463700000|2021-07-28 09:15:00|7470|7455|7470.2|7455.2|7471.1|7456.1|7469.5|7454.5|38
1627464000000|2021-07-28 09:20:00|7470|7455|7470.2|7455.2|7471|7456|7469.4|7454.4|42
1627464300000|2021-07-28 09:25:00|7470.1|7455.1|7470.5|7455.5|7471|7456|7469.6|7454.6|33
1627464600000|2021-07-28 09:30:00|7470.6|7455.6|7470.8|7455.8|7471.3|7456.3|7469.3|7454.3|37
1627464900000|2021-07-28 09:35:00|7470.7|7455.7|7470.4|7455.4|7470.7|7455.7|7469.1|7454.1|27
1627465200000|2021-07-28 09:40:00|7470.5|7455.5|7471.1|7456.1|7471.5|7456.5|7470.2|7455.2|27
1627465500000|2021-07-28 09:45:00|7471|7456|7471|7456|7471.7|7456.7|7470.9|7455.9|25
1627465800000|2021-07-28 09:50:00|7470.9|7455.9|7470.9|7455.9|7471.3|7456.3|7470.3|7455.3|22
1627466100000|2021-07-28 09:55:00|7470.7|7455.7|7470.6|7455.6|7471|7456|7470.4|7455.4|14
1627466400000|2021-07-28 10:00:00|7470.5|7455.5|7470.3|7455.3|7470.5|7455.5|7469.1|7454.1|31
1627466700000|2021-07-28 10:05:00|7470.2|7455.2|7470.7|7455.7|7470.8|7455.8|7470.2|7455.2|7
1627467000000|2021-07-28 10:10:00|7470.8|7455.8|7471.9|7456.9|7471.9|7456.9|7470.7|7455.7|13
1627467300000|2021-07-28 10:15:00|7472|7457|7470.8|7455.8|7472|7457|7470.6|7455.6|41
1627467600000|2021-07-28 10:20:00|7470.7|7455.7|7470.4|7455.4|7470.9|7455.9|7470.4|7455.4|22
1627467900000|2021-07-28 10:25:00|7470.3|7455.3|7469.7|7454.7|7470.4|7455.4|7469.7|7454.7|6
1627468200000|2021-07-28 10:30:00|7470|7455|7467.9|7452.9|7470.3|7455.3|7467.9|7452.9|24
1627468500000|2021-07-28 10:35:00|7468|7453|7468.2|7453.2|7469.7|7454.7|7468|7453|27
1627468800000|2021-07-28 10:40:00|7468.3|7453.3|7468.3|7453.3|7468.7|7453.7|7468.2|7453.2|7
1627469100000|2021-07-28 10:45:00|7468.4|7453.4|7468.7|7453.7|7468.9|7453.9|7468.4|7453.4|9
1627469400000|2021-07-28 10:50:00|7468.8|7453.8|7469.1|7454.1|7469.1|7454.1|7468.8|7453.8|4
1627469700000|2021-07-28 10:55:00|7469.2|7454.2|7469.1|7454.1|7469.2|7454.2|7469|7454|4
1627470000000|2021-07-28 11:00:00|7469.2|7454.2|7469.6|7454.6|7469.8|7454.8|7469.2|7454.2|6
1627470300000|2021-07-28 11:05:00|7469.5|7454.5|7469.8|7454.8|7470|7455|7469.5|7454.5|7
1627470900000|2021-07-28 11:15:00|7469.7|7454.7|7469.2|7454.2|7469.7|7454.7|7469.2|7454.2|8
1627471200000|2021-07-28 11:20:00|7469.3|7454.3|7469.6|7454.6|7469.9|7454.9|7469|7454|29
1627471500000|2021-07-28 11:25:00|7469.7|7454.7|7469.8|7454.8|7470.2|7455.2|7469.7|7454.7|27
1627471800000|2021-07-28 11:30:00|7470.1|7455.1|7470.4|7455.4|7470.6|7455.6|7470.1|7455.1|15
1627472100000|2021-07-28 11:35:00|7470.5|7455.5|7470.4|7455.4|7470.5|7455.5|7470.4|7455.4|2
1627472400000|2021-07-28 11:40:00|7470.5|7455.5|7470.3|7455.3|7470.6|7455.6|7469.7|7454.7|7
1627472700000|2021-07-28 11:45:00|7470.2|7455.2|7469.6|7454.6|7470.2|7455.2|7469.6|7454.6|5
1627473000000|2021-07-28 11:50:00|7469.7|7454.7|7469.6|7454.6|7469.9|7454.9|7469.6|7454.6|9
1627473300000|2021-07-28 11:55:00|7469.5|7454.5|7470.1|7455.1|7470.1|7455.1|7469.5|7454.5|4
1627473600000|2021-07-28 12:00:00|7469.9|7454.9|7470|7455|7470.1|7455.1|7469.9|7454.9|6
1627473900000|2021-07-28 12:05:00|7470.9|7455.9|7471|7456|7471.3|7456.3|7470.3|7455.3|18
1627474200000|2021-07-28 12:10:00|7470.9|7455.9|7471.4|7456.4|7471.5|7456.5|7470.3|7455.3|28
1627474500000|2021-07-28 12:15:00|7471.7|7456.7|7471.9|7456.9|7472.3|7457.3|7471.3|7456.3|16
1627474800000|2021-07-28 12:20:00|7471.8|7456.8|7471|7456|7472.8|7457.8|7470.2|7455.2|37
1627475100000|2021-07-28 12:25:00|7470.9|7455.9|7471.3|7456.3|7471.6|7456.6|7470.9|7455.9|30
1627475400000|2021-07-28 12:30:00|7471.5|7456.5|7472|7457|7472.6|7457.6|7471.5|7456.5|40
1627475700000|2021-07-28 12:35:00|7472.1|7457.1|7472.6|7457.6|7472.6|7457.6|7472|7457|18
1627476000000|2021-07-28 12:40:00|7472.7|7457.7|7472.2|7457.2|7472.7|7457.7|7472.2|7457.2|7
1627476300000|2021-07-28 12:45:00|7471.5|7456.5|7471.7|7456.7|7471.9|7456.9|7470.7|7455.7|42
1627476600000|2021-07-28 12:50:00|7471.6|7456.6|7471.3|7456.3|7471.8|7456.8|7471.3|7456.3|14
1627476900000|2021-07-28 12:55:00|7471.9|7456.9|7471.8|7456.8|7472.4|7457.4|7471.8|7456.8|16
1627477200000|2021-07-28 13:00:00|7472.2|7457.2|7471.6|7456.6|7472.3|7457.3|7470.1|7455.1|57
1627477500000|2021-07-28 13:05:00|7471.7|7456.7|7470.8|7455.8|7471.7|7456.7|7469.9|7454.9|23
1627477800000|2021-07-28 13:10:00|7470.9|7455.9|7471.5|7456.5|7471.7|7456.7|7470.8|7455.8|22
1627478100000|2021-07-28 13:15:00|7471.6|7456.6|7471.4|7456.4|7471.6|7456.6|7471.1|7456.1|10
1627478400000|2021-07-28 13:20:00|7471.3|7456.3|7472.5|7457.5|7472.5|7457.5|7471.3|7456.3|15
1627478700000|2021-07-28 13:25:00|7472.6|7457.6|7472.7|7457.7|7473.2|7458.2|7472|7457|37
1627479000000|2021-07-28 13:30:00|7472.6|7457.6|7473.1|7458.1|7473.3|7458.3|7472.6|7457.6|25
1627479300000|2021-07-28 13:35:00|7472.8|7457.8|7475.3|7460.3|7475.8|7460.8|7472.6|7457.6|44
1627479600000|2021-07-28 13:40:00|7475.7|7460.7|7477.5|7462.5|7477.7|7462.7|7475.4|7460.4|44
1627479900000|2021-07-28 13:45:00|7477.4|7462.4|7479.9|7464.9|7480.3|7465.3|7477.4|7462.4|57
1627480200000|2021-07-28 13:50:00|7479.8|7464.8|7478.5|7463.5|7480.1|7465.1|7478|7463|46
1627480500000|2021-07-28 13:55:00|7478.4|7463.4|7478.5|7463.5|7478.5|7463.5|7476.9|7461.9|27
1627480800000|2021-07-28 14:00:00|7478.7|7463.7|7479.2|7464.2|7479.7|7464.7|7478.7|7463.7|31
1627481100000|2021-07-28 14:05:00|7478.9|7463.9|7477.2|7462.2|7478.9|7463.9|7475.8|7460.8|48
1627481400000|2021-07-28 14:10:00|7477.4|7462.4|7477.9|7462.9|7479|7464|7476.8|7461.8|38
1627481700000|2021-07-28 14:15:00|7478.1|7463.1|7477.5|7462.5|7478.9|7463.9|7476.8|7461.8|16
1627482000000|2021-07-28 14:20:00|7477.6|7462.6|7480.4|7465.4|7480.4|7465.4|7477.6|7462.6|18
1627482300000|2021-07-28 14:25:00|7480.1|7465.1|7481.2|7466.2|7486.8|7467.4|7480.1|7461.8|65
1627482600000|2021-07-28 14:30:00|7481.3|7466.3|7481.5|7466.5|7482.2|7467.2|7481.1|7466.1|30
1627482900000|2021-07-28 14:35:00|7481.8|7466.8|7482.8|7467.8|7483.2|7468.2|7481.8|7466.8|29
1627483200000|2021-07-28 14:40:00|7483|7468|7481.5|7466.5|7483.6|7468.6|7481.5|7466.5|25
1627483500000|2021-07-28 14:45:00|7481.6|7466.6|7482|7467|7483|7468|7480.5|7465.5|67
1627483800000|2021-07-28 14:50:00|7481.9|7466.9|7482.3|7467.3|7482.7|7467.7|7481.5|7466.5|35
1627484100000|2021-07-28 14:55:00|7482.4|7467.4|7483.2|7468.2|7483.7|7468.7|7482.2|7467.2|46
1627484400000|2021-07-28 15:00:00|7483.1|7468.1|7483.6|7468.6|7483.8|7468.8|7482|7467|40
1627484700000|2021-07-28 15:05:00|7483.7|7468.7|7484.4|7469.4|7484.6|7469.6|7483.7|7468.7|18
1627485000000|2021-07-28 15:10:00|7484.5|7469.5|7483.4|7468.4|7484.9|7469.9|7483.4|7468.4|36
1627485300000|2021-07-28 15:15:00|7483.5|7468.5|7483.8|7468.8|7483.9|7468.9|7483.3|7468.3|11
1627485600000|2021-07-28 15:20:00|7483.7|7468.7|7483.9|7468.9|7483.9|7468.9|7483.3|7468.3|12
1627485900000|2021-07-28 15:25:00|7484|7469|7485.1|7470.1|7485.1|7470.1|7484|7469|12
1627486200000|2021-07-28 15:30:00|7485|7470|7484.9|7469.9|7485.2|7470.2|7484.5|7469.5|19
1627486500000|2021-07-28 15:35:00|7484.7|7469.7|7485.4|7470.4|7485.9|7470.9|7484.7|7469.7|14
1627486800000|2021-07-28 15:40:00|7485.5|7470.5|7486.2|7471.2|7486.2|7471.2|7485.3|7470.3|8
1627487100000|2021-07-28 15:45:00|7486.3|7471.3|7487.7|7472.7|7488.6|7473.6|7486.3|7471.3|64
1627487400000|2021-07-28 15:50:00|7487.8|7472.8|7489.5|7474.5|7490.1|7475.1|7487.7|7472.7|34
1627487700000|2021-07-28 15:55:00|7489|7474|7486.6|7471.6|7489|7474|7486.6|7471.6|21
1627488000000|2021-07-28 16:00:00|7486.1|7471.1|7482.6|7467.6|7486.1|7471.1|7482.6|7467.6|40
1627488300000|2021-07-28 16:05:00|7482.7|7467.7|7482.8|7467.8|7483.5|7468.5|7482.6|7467.6|33
1627488600000|2021-07-28 16:10:00|7482.6|7467.6|7483|7468|7483|7468|7482.6|7467.6|4
1627488900000|2021-07-28 16:15:00|7483.2|7468.2|7483.9|7468.9|7483.9|7468.9|7483.2|7468.2|6
1627489200000|2021-07-28 16:20:00|7484|7469|7483.9|7468.9|7484.5|7469.5|7483.8|7468.8|13
1627489500000|2021-07-28 16:25:00|7483.8|7468.8|7488.4|7463.4|7488.4|7468.9|7483.3|7463.2|37
1627489800000|2021-07-28 16:30:00|7488.5|7463.5|7480.8|7465.8|7488.5|7468.6|7478.9|7459.6|62
1627490100000|2021-07-28 16:35:00|7480.9|7465.9|7486|7461|7486.3|7466|7480.5|7460.5|30
1627490400000|2021-07-28 16:40:00|7486.1|7461.1|7486.4|7461.4|7486.4|7461.4|7485.6|7460.6|13
1627490700000|2021-07-28 16:45:00|7486.1|7461.1|7486.2|7461.2|7486.8|7466.6|7481.5|7461.1|17
1627491000000|2021-07-28 16:50:00|7486.4|7461.4|7486.2|7461.2|7486.9|7466.8|7481.1|7461.2|46
1627491300000|2021-07-28 16:55:00|7486.3|7461.3|7485.9|7460.9|7486.4|7466.4|7480.1|7460.7|47
1627491600000|2021-07-28 17:00:00|7485.7|7460.7|7478.3|7463.3|7485.9|7464.8|7478.2|7459.2|15
1627491900000|2021-07-28 17:05:00|7478.2|7463.2|7483.9|7458.9|7484|7463.4|7478.1|7458.8|14
1627492200000|2021-07-28 17:10:00|7483.4|7458.4|7479.2|7464.2|7484.1|7464.4|7477.6|7458.4|40
1627492500000|2021-07-28 17:15:00|7479.3|7464.3|7482.7|7467.7|7482.8|7467.8|7479.2|7464.2|28
1627492800000|2021-07-28 17:20:00|7487.7|7462.7|7483.3|7468.3|7488.1|7468.3|7483.2|7462.3|55
1627493100000|2021-07-28 17:25:00|7483.2|7468.2|7489.3|7464.3|7489.3|7468.2|7483.1|7463.4|72
1627493400000|2021-07-28 17:30:00|7489.4|7464.4|7484.1|7469.1|7489.8|7469.2|7483.9|7463.8|73
1627493700000|2021-07-28 17:35:00|7484|7469|7483.7|7468.7|7489|7469.2|7483.4|7463.7|139
1627494000000|2021-07-28 17:40:00|7483.9|7468.9|7482.2|7467.2|7487.4|7469.1|7481.7|7461.6|54
1627494300000|2021-07-28 17:45:00|7482.1|7467.1|7481.8|7466.8|7487.2|7467.2|7481.6|7462.2|26
1627494600000|2021-07-28 17:50:00|7481.9|7466.9|7488.2|7463.2|7490.3|7467.6|7481.4|7463.2|77
1627494900000|2021-07-28 17:55:00|7488.4|7463.4|7489.5|7464.5|7489.7|7467.6|7482.5|7462.3|89
1627495200000|2021-07-28 18:00:00|7489.2|7464.2|7489.6|7464.6|7493.6|7468.6|7488.7|7463.7|161
1627495500000|2021-07-28 18:05:00|7489.7|7464.7|7489.5|7464.5|7490|7465|7489.3|7464.3|20
1627495800000|2021-07-28 18:10:00|7489.6|7464.6|7488.4|7463.4|7489.6|7464.6|7488.2|7463.2|13
1627496100000|2021-07-28 18:15:00|7488.2|7463.2|7486.8|7461.8|7488.4|7467|7482|7461.8|18
1627496400000|2021-07-28 18:20:00|7487|7462|7486.8|7461.8|7487.6|7462.6|7486.4|7461.4|10
1627496700000|2021-07-28 18:25:00|7487|7462|7487.1|7462.1|7487.1|7462.1|7487|7462|2
1627497000000|2021-07-28 18:30:00|7487|7462|7487.6|7462.6|7488|7463|7487|7462|12
1627497300000|2021-07-28 18:35:00|7487.7|7462.7|7486.8|7461.8|7489.2|7464.2|7486.6|7461.6|81
1627497600000|2021-07-28 18:40:00|7486.6|7461.6|7484.2|7459.2|7486.8|7465.2|7479.5|7458.5|72
1627497900000|2021-07-28 18:45:00|7484.1|7459.1|7479.6|7454.6|7484.1|7464.8|7476|7452.2|91
1627498200000|2021-07-28 18:50:00|7479.7|7454.7|7479.6|7454.6|7480.6|7457.4|7472.3|7451.5|150
1627498500000|2021-07-28 18:55:00|7479.5|7454.5|7480.4|7455.4|7481.7|7456.7|7478.6|7453.6|33
1627498800000|2021-07-28 19:00:00|7480.5|7455.5|7481.4|7456.4|7481.7|7456.7|7479.8|7454.8|29
1627499100000|2021-07-28 19:05:00|7481.3|7456.3|7481.4|7456.4|7481.5|7456.5|7481|7456|55
1627499400000|2021-07-28 19:10:00|7481|7456|7480.5|7455.5|7481|7456|7480.3|7455.3|10
1627499700000|2021-07-28 19:15:00|7480.7|7455.7|7479.7|7454.7|7480.7|7455.7|7479.7|7454.7|3
1627500000000|2021-07-28 19:20:00|7479.6|7454.6|7479.1|7454.1|7479.8|7454.8|7477.7|7452.7|23
1627500300000|2021-07-28 19:25:00|7478.4|7453.4|7479.7|7454.7|7479.7|7454.7|7478.2|7453.2|13
1627500600000|2021-07-28 19:30:00|7479.6|7454.6|7478.4|7453.4|7479.6|7454.6|7477.7|7452.7|29
1627500900000|2021-07-28 19:35:00|7478.6|7453.6|7478.7|7453.7|7480|7455|7478.5|7453.5|20
1627501200000|2021-07-28 19:40:00|7478.8|7453.8|7479.3|7454.3|7479.3|7454.3|7478.7|7453.7|19
1627501500000|2021-07-28 19:45:00|7479.1|7454.1|7477.3|7452.3|7479.2|7454.2|7477.3|7452.3|16
1627501800000|2021-07-28 19:50:00|7477.2|7452.2|7471.4|7456.4|7477.2|7456.5|7471.4|7451.5|5
1627502100000|2021-07-28 19:55:00|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|1
1627522200000|2021-07-29 01:30:00|7479.8|7454.8|7480.8|7455.8|7480.8|7455.8|7476.6|7451.6|10
1627522500000|2021-07-29 01:35:00|7479.7|7454.7|7474.8|7449.8|7479.7|7454.7|7474.3|7449.3|16
1627522800000|2021-07-29 01:40:00|7476.1|7451.1|7479.6|7454.6|7479.6|7454.6|7476.1|7451.1|13
1627525200000|2021-07-29 02:20:00|7479.3|7454.3|7479.6|7454.6|7479.6|7454.6|7479.3|7454.3|2
1627526100000|2021-07-29 02:35:00|7479.2|7454.2|7479.1|7454.1|7480.1|7455.1|7479.1|7454.1|11
1627526400000|2021-07-29 02:40:00|7478.8|7453.8|7474.5|7449.5|7478.8|7453.8|7474.3|7449.3|30
1627527000000|2021-07-29 02:50:00|7474.4|7449.4|7474.4|7449.4|7474.5|7449.5|7474.4|7449.4|3
1627527600000|2021-07-29 03:00:00|7474.1|7449.1|7472.9|7447.9|7474.1|7449.1|7472.2|7447.2|16
1627527900000|2021-07-29 03:05:00|7472.8|7447.8|7471.5|7446.5|7472.9|7447.9|7471.2|7446.2|76
1627528200000|2021-07-29 03:10:00|7471.2|7446.2|7472.4|7447.4|7472.4|7447.4|7470.8|7445.8|52
1627528500000|2021-07-29 03:15:00|7472.5|7447.5|7472.2|7447.2|7472.8|7447.8|7472.2|7447.2|7
1627528800000|2021-07-29 03:20:00|7472.6|7447.6|7471.7|7446.7|7472.8|7447.8|7471.2|7446.2|47
1627529100000|2021-07-29 03:25:00|7472.8|7447.8|7472.6|7447.6|7475.3|7450.3|7470.6|7445.6|53
1627529400000|2021-07-29 03:30:00|7472.5|7447.5|7462.2|7447.2|7472.5|7447.5|7462|7439.7|112
1627529700000|2021-07-29 03:35:00|7462.1|7447.1|7461|7446|7462.2|7447.2|7460.1|7445.1|77
1627530000000|2021-07-29 03:40:00|7460.9|7445.9|7461|7446|7461|7446|7460|7445|27
1627530300000|2021-07-29 03:45:00|7461.1|7446.1|7461.6|7446.6|7461.6|7446.6|7460.7|7445.7|27
1627530600000|2021-07-29 03:50:00|7461.8|7446.8|7462.6|7447.6|7462.9|7447.9|7461.8|7446.8|21
1627530900000|2021-07-29 03:55:00|7462.7|7447.7|7461.9|7446.9|7463.2|7448.2|7461.7|7446.7|28
1627531200000|2021-07-29 04:00:00|7461.8|7446.8|7463.8|7448.8|7463.8|7448.8|7461.6|7446.6|22
1627531500000|2021-07-29 04:05:00|7463.7|7448.7|7463.8|7448.8|7464.1|7449.1|7462.7|7447.7|46
1627531800000|2021-07-29 04:10:00|7463.9|7448.9|7463.2|7448.2|7464.1|7449.1|7463.1|7448.1|40
1627532100000|2021-07-29 04:15:00|7463.1|7448.1|7463.7|7448.7|7463.7|7448.7|7463|7448|8
1627532400000|2021-07-29 04:20:00|7463.6|7448.6|7463|7448|7463.6|7448.6|7462.9|7447.9|56
1627532700000|2021-07-29 04:25:00|7462.9|7447.9|7463.9|7448.9|7464.4|7449.4|7462.7|7447.7|45
1627533000000|2021-07-29 04:30:00|7464|7449|7463.7|7448.7|7465|7450|7462.9|7447.9|92
1627533300000|2021-07-29 04:35:00|7463|7448|7458.4|7443.4|7463.3|7448.3|7456.4|7441.4|104
1627533600000|2021-07-29 04:40:00|7458.6|7443.6|7456.4|7441.4|7459.2|7444.2|7456|7441|66
1627533900000|2021-07-29 04:45:00|7456.5|7441.5|7457|7442|7457.6|7442.6|7456.4|7441.4|32
1627534200000|2021-07-29 04:50:00|7456.8|7441.8|7461.4|7446.4|7461.7|7446.7|7456.5|7441.5|78
1627534500000|2021-07-29 04:55:00|7461.3|7446.3|7460.5|7445.5|7461.4|7446.4|7459.3|7444.3|61
1627534800000|2021-07-29 05:00:00|7460.4|7445.4|7459.4|7444.4|7460.5|7445.5|7459.4|7444.4|32
1627535100000|2021-07-29 05:05:00|7459.3|7444.3|7459.5|7444.5|7460.3|7445.3|7459|7444|52
1627535400000|2021-07-29 05:10:00|7459.4|7444.4|7460.4|7445.4|7460.4|7445.4|7459.2|7444.2|25
1627535700000|2021-07-29 05:15:00|7460.5|7445.5|7457.8|7442.8|7460.7|7445.7|7457.8|7442.8|46
1627536000000|2021-07-29 05:20:00|7457.7|7442.7|7457.8|7442.8|7458.2|7443.2|7457.2|7442.2|56
1627536300000|2021-07-29 05:25:00|7457.7|7442.7|7457.2|7442.2|7458.7|7443.7|7456.3|7441.3|109
1627536600000|2021-07-29 05:30:00|7457.1|7442.1|7455.9|7440.9|7457.1|7442.1|7455.1|7440.1|66
1627536900000|2021-07-29 05:35:00|7455.7|7440.7|7454.3|7439.3|7456.2|7441.2|7454.3|7439.3|43
1627537200000|2021-07-29 05:40:00|7454.4|7439.4|7455.4|7440.4|7455.9|7440.9|7454.4|7439.4|55
1627537500000|2021-07-29 05:45:00|7455.3|7440.3|7455.9|7440.9|7456.1|7441.1|7454.2|7439.2|46
1627537800000|2021-07-29 05:50:00|7456|7441|7454.9|7439.9|7456.7|7441.7|7453.4|7438.4|131
1627538100000|2021-07-29 05:55:00|7454.8|7439.8|7458.4|7443.4|7458.5|7443.5|7454.7|7439.7|99
1627538400000|2021-07-29 06:00:00|7459|7444|7459|7444|7459.8|7444.8|7458.4|7443.4|69
1627538700000|2021-07-29 06:05:00|7459.2|7444.2|7458.6|7443.6|7459.3|7444.3|7457.9|7442.9|51
1627539000000|2021-07-29 06:10:00|7458.7|7443.7|7457.2|7442.2|7458.7|7443.7|7456.3|7441.3|62
1627539300000|2021-07-29 06:15:00|7457.1|7442.1|7458|7443|7458.3|7443.3|7457.1|7442.1|39
1627539600000|2021-07-29 06:20:00|7458.2|7443.2|7458.6|7443.6|7459.1|7444.1|7458.2|7443.2|37
1627539900000|2021-07-29 06:25:00|7458.5|7443.5|7458.9|7443.9|7459.1|7444.1|7458.4|7443.4|37
1627540200000|2021-07-29 06:30:00|7458.6|7443.6|7458.4|7443.4|7458.6|7443.6|7458.4|7443.4|23
1627540500000|2021-07-29 06:35:00|7458.7|7443.7|7458.4|7443.4|7459.3|7444.3|7458.2|7443.2|31
1627540800000|2021-07-29 06:40:00|7458.5|7443.5|7458.5|7443.5|7459.2|7444.2|7458.2|7443.2|50
1627541100000|2021-07-29 06:45:00|7458.6|7443.6|7458.7|7443.7|7458.8|7443.8|7457.3|7442.3|44
1627541400000|2021-07-29 06:50:00|7458.5|7443.5|7458.4|7443.4|7458.5|7443.5|7457.1|7442.1|18
1627541700000|2021-07-29 06:55:00|7458.5|7443.5|7458.5|7443.5|7459.1|7444.1|7457.5|7442.5|66
1627542000000|2021-07-29 07:00:00|7458.3|7443.3|7457.2|7442.2|7458.6|7443.6|7456.9|7441.9|51
1627542300000|2021-07-29 07:05:00|7456.9|7441.9|7457|7442|7457.7|7442.7|7455.4|7440.4|74
1627542600000|2021-07-29 07:10:00|7457.1|7442.1|7456.4|7441.4|7457.2|7442.2|7455.7|7440.7|43
1627542900000|2021-07-29 07:15:00|7456.3|7441.3|7456.6|7441.6|7456.7|7441.7|7456.1|7441.1|20
1627543200000|2021-07-29 07:20:00|7456.5|7441.5|7456.6|7441.6|7456.9|7441.9|7454.8|7439.8|75
1627543500000|2021-07-29 07:25:00|7456.4|7441.4|7455.3|7440.3|7456.5|7441.5|7454.7|7439.7|64
1627543800000|2021-07-29 07:30:00|7455.4|7440.4|7455.8|7440.8|7456.8|7441.8|7455.4|7440.4|73
1627544100000|2021-07-29 07:35:00|7455.7|7440.7|7457.2|7442.2|7457.9|7442.9|7455.6|7440.6|46
1627544400000|2021-07-29 07:40:00|7457.3|7442.3|7456.9|7441.9|7458|7443|7456.8|7441.8|48
1627544700000|2021-07-29 07:45:00|7457.1|7442.1|7458.4|7443.4|7459|7444|7457.1|7442.1|53
1627545000000|2021-07-29 07:50:00|7458.6|7443.6|7458|7443|7458.6|7443.6|7457.7|7442.7|32
1627545300000|2021-07-29 07:55:00|7457.9|7442.9|7457.1|7442.1|7458|7443|7456.9|7441.9|35
1627545600000|2021-07-29 08:00:00|7457|7442|7457.9|7442.9|7458.8|7443.8|7456.8|7441.8|49
1627545900000|2021-07-29 08:05:00|7457.8|7442.8|7458.1|7443.1|7458.3|7443.3|7457.4|7442.4|64
1627546200000|2021-07-29 08:10:00|7458|7443|7457.3|7442.3|7458|7443|7456.8|7441.8|43
1627546500000|2021-07-29 08:15:00|7457.4|7442.4|7458|7443|7458.1|7443.1|7456.9|7441.9|31
1627546800000|2021-07-29 08:20:00|7457.9|7442.9|7456.8|7441.8|7458|7443|7456.2|7441.2|43
1627547100000|2021-07-29 08:25:00|7456.9|7441.9|7456.3|7441.3|7456.9|7441.9|7456.3|7441.3|20
1627547400000|2021-07-29 08:30:00|7456.4|7441.4|7456.1|7441.1|7456.7|7441.7|7455.6|7440.6|29
1627547700000|2021-07-29 08:35:00|7456|7441|7455.6|7440.6|7456.5|7441.5|7454.9|7439.9|52
1627548000000|2021-07-29 08:40:00|7455.5|7440.5|7455.7|7440.7|7456.1|7441.1|7454.3|7439.3|68
1627548300000|2021-07-29 08:45:00|7455.6|7440.6|7455.6|7440.6|7456.7|7441.7|7455.2|7440.2|32
1627548600000|2021-07-29 08:50:00|7455.7|7440.7|7456.7|7441.7|7457.2|7442.2|7455.7|7440.7|44
1627548900000|2021-07-29 08:55:00|7457|7442|7456.3|7441.3|7457|7442|7455.7|7440.7|17
1627549200000|2021-07-29 09:00:00|7456.2|7441.2|7457|7442|7457.1|7442.1|7455.7|7440.7|37
1627549500000|2021-07-29 09:05:00|7457.1|7442.1|7457.9|7442.9|7458.1|7443.1|7457.1|7442.1|25
1627549800000|2021-07-29 09:10:00|7458.1|7443.1|7458.1|7443.1|7458.2|7443.2|7457.8|7442.8|26
1627550100000|2021-07-29 09:15:00|7457.9|7442.9|7457.1|7442.1|7458.2|7443.2|7457.1|7442.1|16
1627550400000|2021-07-29 09:20:00|7456.7|7441.7|7455.6|7440.6|7456.7|7441.7|7455.3|7440.3|49
1627550700000|2021-07-29 09:25:00|7455.5|7440.5|7456.1|7441.1|7457.3|7442.3|7455.4|7440.4|49
1627551000000|2021-07-29 09:30:00|7456.4|7441.4|7455.9|7440.9|7457|7442|7455.4|7440.4|19
1627551300000|2021-07-29 09:35:00|7456|7441|7457.8|7442.8|7457.8|7442.8|7456|7441|20
1627551600000|2021-07-29 09:40:00|7458|7443|7458.4|7443.4|7459.4|7444.4|7457.9|7442.9|38
1627551900000|2021-07-29 09:45:00|7458.5|7443.5|7459.5|7444.5|7460.4|7445.4|7458.1|7443.1|49
1627552200000|2021-07-29 09:50:00|7459.6|7444.6|7458.9|7443.9|7460.1|7445.1|7458.8|7443.8|37
1627552500000|2021-07-29 09:55:00|7459.4|7444.4|7458.8|7443.8|7459.8|7444.8|7458.4|7443.4|58
1627552800000|2021-07-29 10:00:00|7458.7|7443.7|7458.8|7443.8|7458.8|7443.8|7458.3|7443.3|18
1627553100000|2021-07-29 10:05:00|7458.9|7443.9|7456.5|7441.5|7459.1|7444.1|7456.5|7441.5|37
1627553400000|2021-07-29 10:10:00|7456.8|7441.8|7458.4|7443.4|7458.4|7443.4|7455.3|7440.3|51
1627553700000|2021-07-29 10:15:00|7458.2|7443.2|7458.5|7443.5|7458.6|7443.6|7457.8|7442.8|30
1627554000000|2021-07-29 10:20:00|7458.4|7443.4|7457.3|7442.3|7458.6|7443.6|7456.8|7441.8|17
1627554300000|2021-07-29 10:25:00|7457|7442|7458.5|7443.5|7458.7|7443.7|7456.6|7441.6|33
1627554600000|2021-07-29 10:30:00|7458.3|7443.3|7460.2|7445.2|7460.2|7445.2|7458.2|7443.2|37
1627554900000|2021-07-29 10:35:00|7460.1|7445.1|7459|7444|7460.2|7445.2|7458.9|7443.9|55
1627555200000|2021-07-29 10:40:00|7459.4|7444.4|7459.8|7444.8|7460|7445|7459|7444|43
1627555500000|2021-07-29 10:45:00|7459.6|7444.6|7459.4|7444.4|7459.6|7444.6|7459.3|7444.3|6
1627555800000|2021-07-29 10:50:00|7458.8|7443.8|7459.9|7444.9|7460.3|7445.3|7458.8|7443.8|21
1627556100000|2021-07-29 10:55:00|7459.7|7444.7|7459.4|7444.4|7460.1|7445.1|7459.3|7444.3|32
1627556400000|2021-07-29 11:00:00|7459.6|7444.6|7460|7445|7460|7445|7459.1|7444.1|41
1627556700000|2021-07-29 11:05:00|7460.1|7445.1|7459.3|7444.3|7460.1|7445.1|7459.3|7444.3|6
1627557000000|2021-07-29 11:10:00|7459.4|7444.4|7458.3|7443.3|7459.4|7444.4|7458.3|7443.3|35
1627557300000|2021-07-29 11:15:00|7458.5|7443.5|7458.4|7443.4|7458.7|7443.7|7458.1|7443.1|24
1627557600000|2021-07-29 11:20:00|7458.7|7443.7|7459|7444|7459.1|7444.1|7458.2|7443.2|54
1627557900000|2021-07-29 11:25:00|7459.1|7444.1|7459.5|7444.5|7459.8|7444.8|7458.6|7443.6|27
1627558200000|2021-07-29 11:30:00|7459.4|7444.4|7459.5|7444.5|7459.5|7444.5|7459.4|7444.4|2
1627558800000|2021-07-29 11:40:00|7459.7|7444.7|7459.8|7444.8|7459.8|7444.8|7459.7|7444.7|2
1627559100000|2021-07-29 11:45:00|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1627559400000|2021-07-29 11:50:00|7459.7|7444.7|7459.5|7444.5|7459.7|7444.7|7459.3|7444.3|8
1627559700000|2021-07-29 11:55:00|7459.4|7444.4|7460|7445|7460|7445|7459.3|7444.3|13
1627560000000|2021-07-29 12:00:00|7459.8|7444.8|7458.8|7443.8|7459.8|7444.8|7458.7|7443.7|16
1627560300000|2021-07-29 12:05:00|7458.9|7443.9|7463|7438|7463|7444.4|7457.7|7437.7|19
1627560600000|2021-07-29 12:10:00|7462.9|7437.9|7458.1|7443.1|7463.4|7443.7|7457.9|7437.7|41
1627560900000|2021-07-29 12:15:00|7458.3|7443.3|7458.2|7443.2|7458.3|7443.3|7457.9|7442.9|8
1627561200000|2021-07-29 12:20:00|7458.1|7443.1|7457.6|7442.6|7458.4|7443.4|7457.5|7442.5|26
1627561500000|2021-07-29 12:25:00|7457.4|7442.4|7461.6|7436.6|7461.8|7442.4|7455.9|7436.5|52
1627561800000|2021-07-29 12:30:00|7461.7|7436.7|7454.8|7439.8|7461.8|7441.2|7453|7432.7|68
1627562100000|2021-07-29 12:35:00|7454.7|7439.7|7455.8|7440.8|7457.5|7442.5|7453.9|7438.9|74
1627562400000|2021-07-29 12:40:00|7455.7|7440.7|7456|7441|7457|7442|7455.7|7440.7|28
1627562700000|2021-07-29 12:45:00|7456.1|7441.1|7457.2|7442.2|7457.3|7442.3|7456.1|7441.1|28
1627563000000|2021-07-29 12:50:00|7457|7442|7458.8|7443.8|7458.8|7443.8|7456.9|7441.9|21
1627563300000|2021-07-29 12:55:00|7459.3|7444.3|7460.3|7445.3|7461.3|7446.3|7458.9|7443.9|30
1627563600000|2021-07-29 13:00:00|7460.1|7445.1|7459.3|7444.3|7460.1|7445.1|7458.8|7443.8|34
1627563900000|2021-07-29 13:05:00|7459.5|7444.5|7463.7|7438.7|7464.5|7444.8|7459.1|7438.7|52
1627564200000|2021-07-29 13:10:00|7464|7439|7458.7|7443.7|7464|7444|7458.4|7439|23
1627564500000|2021-07-29 13:15:00|7458.8|7443.8|7458.9|7443.9|7459|7444|7458.1|7443.1|31
1627564800000|2021-07-29 13:20:00|7459|7444|7459.8|7444.8|7460|7445|7458.8|7443.8|19
1627565100000|2021-07-29 13:25:00|7459.9|7444.9|7459|7444|7460|7445|7459|7444|22
1627565400000|2021-07-29 13:30:00|7458.9|7443.9|7459.1|7444.1|7459.8|7444.8|7458.8|7443.8|34
1627565700000|2021-07-29 13:35:00|7459|7444|7458.6|7443.6|7459|7444|7458.2|7443.2|26
1627566000000|2021-07-29 13:40:00|7458.3|7443.3|7459.3|7444.3|7459.4|7444.4|7458.3|7443.3|22
1627566300000|2021-07-29 13:45:00|7459.4|7444.4|7458.8|7443.8|7460|7445|7458.6|7443.6|26
1627566600000|2021-07-29 13:50:00|7458.9|7443.9|7459.5|7444.5|7459.8|7444.8|7458.4|7443.4|53
1627566900000|2021-07-29 13:55:00|7459.4|7444.4|7458.6|7443.6|7459.4|7444.4|7458.6|7443.6|24
1627567200000|2021-07-29 14:00:00|7458.5|7443.5|7458.5|7443.5|7459.5|7444.5|7458.4|7443.4|35
1627567500000|2021-07-29 14:05:00|7458.6|7443.6|7459.4|7444.4|7459.4|7444.4|7458.4|7443.4|28
1627567800000|2021-07-29 14:10:00|7459.3|7444.3|7459.1|7444.1|7459.6|7444.6|7458.9|7443.9|20
1627568100000|2021-07-29 14:15:00|7459|7444|7458.6|7443.6|7459|7444|7458.3|7443.3|30
1627568400000|2021-07-29 14:20:00|7458.1|7443.1|7458.5|7443.5|7458.6|7443.6|7458.1|7443.1|12
1627568700000|2021-07-29 14:25:00|7458.4|7443.4|7456.3|7441.3|7462.3|7443.9|7456.2|7437.2|25
1627569000000|2021-07-29 14:30:00|7456.4|7441.4|7457.9|7442.9|7458.3|7443.3|7456.4|7441.4|19
1627569300000|2021-07-29 14:35:00|7458|7443|7457.8|7442.8|7458|7443|7457.8|7442.8|2
1627569600000|2021-07-29 14:40:00|7458|7443|7456.7|7441.7|7458|7443|7456.6|7441.6|5
1627569900000|2021-07-29 14:45:00|7456.6|7441.6|7456.5|7441.5|7456.6|7441.6|7454.7|7439.7|22
1627570200000|2021-07-29 14:50:00|7456.1|7441.1|7455.9|7440.9|7456.6|7441.6|7455.9|7440.9|10
1627570500000|2021-07-29 14:55:00|7455.8|7440.8|7454.6|7439.6|7455.9|7440.9|7454.6|7439.6|23
1627570800000|2021-07-29 15:00:00|7454.8|7439.8|7456.3|7441.3|7457.6|7442.6|7454.8|7439.8|21
1627571100000|2021-07-29 15:05:00|7456.2|7441.2|7456|7441|7456.3|7441.3|7455.7|7440.7|23
1627571400000|2021-07-29 15:10:00|7455.9|7440.9|7456.3|7441.3|7456.3|7441.3|7455.8|7440.8|16
1627571700000|2021-07-29 15:15:00|7456.2|7441.2|7456.2|7441.2|7460.9|7441.5|7455.7|7435.6|24
1627572000000|2021-07-29 15:20:00|7456.5|7441.5|7456.6|7441.6|7456.8|7441.8|7456.5|7441.5|12
1627572300000|2021-07-29 15:25:00|7456.4|7441.4|7456.2|7441.2|7456.7|7441.7|7456.1|7441.1|10
1627572600000|2021-07-29 15:30:00|7456.1|7441.1|7456.8|7441.8|7456.8|7441.8|7456.1|7441.1|26
1627572900000|2021-07-29 15:35:00|7456.7|7441.7|7456.4|7441.4|7456.9|7441.9|7456.4|7441.4|10
1627573200000|2021-07-29 15:40:00|7456.2|7441.2|7456|7441|7456.2|7441.2|7455.9|7440.9|5
1627573500000|2021-07-29 15:45:00|7456.1|7441.1|7456.6|7441.6|7456.6|7441.6|7456.1|7441.1|8
1627573800000|2021-07-29 15:50:00|7456.7|7441.7|7457.2|7442.2|7457.3|7442.3|7456.7|7441.7|30
1627574100000|2021-07-29 15:55:00|7457.1|7442.1|7457|7442|7457.1|7442.1|7456.6|7441.6|8
1627574400000|2021-07-29 16:00:00|7457.1|7442.1|7456.3|7441.3|7457.1|7442.1|7456.1|7441.1|14
1627574700000|2021-07-29 16:05:00|7456.2|7441.2|7456|7441|7456.3|7441.3|7455.8|7440.8|11
1627575000000|2021-07-29 16:10:00|7455.9|7440.9|7455.5|7440.5|7455.9|7440.9|7455.4|7440.4|10
1627575300000|2021-07-29 16:15:00|7455.6|7440.6|7455.5|7440.5|7456.6|7441.6|7455.4|7440.4|25
1627575600000|2021-07-29 16:20:00|7455.7|7440.7|7455.1|7440.1|7455.7|7440.7|7455.1|7440.1|3
1627575900000|2021-07-29 16:25:00|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|1
1627576200000|2021-07-29 16:30:00|7455.7|7440.7|7455.7|7440.7|7456.1|7441.1|7454.9|7439.9|39
1627576500000|2021-07-29 16:35:00|7456|7441|7455|7440|7456|7441|7455|7440|13
1627576800000|2021-07-29 16:40:00|7455.7|7440.7|7456.5|7441.5|7456.5|7441.5|7455.7|7440.7|11
1627577100000|2021-07-29 16:45:00|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|1
1627577400000|2021-07-29 16:50:00|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|1
1627577700000|2021-07-29 16:55:00|7457.2|7442.2|7457.4|7442.4|7457.4|7442.4|7457.2|7442.2|4
1627578000000|2021-07-29 17:00:00|7457.3|7442.3|7457.6|7442.6|7457.9|7442.9|7457.3|7442.3|41
1627578300000|2021-07-29 17:05:00|7457.5|7442.5|7455.9|7440.9|7457.8|7442.8|7455.9|7440.9|13
1627578600000|2021-07-29 17:10:00|7456.1|7441.1|7459.6|7434.6|7459.8|7441.1|7452.9|7430.9|69
1627578900000|2021-07-29 17:15:00|7459.5|7434.5|7456.4|7441.4|7460.8|7441.4|7454.4|7434.5|43
1627579200000|2021-07-29 17:20:00|7456.2|7441.2|7455.5|7440.5|7456.4|7441.4|7455.4|7440.4|36
1627579500000|2021-07-29 17:25:00|7455.6|7440.6|7455.5|7440.5|7455.6|7440.6|7455.5|7440.5|2
1627579800000|2021-07-29 17:30:00|7455.6|7440.6|7456.8|7441.8|7456.8|7441.8|7455.5|7440.5|8
1627580100000|2021-07-29 17:35:00|7456.9|7441.9|7456.6|7441.6|7456.9|7441.9|7456.6|7441.6|8
1627580400000|2021-07-29 17:40:00|7456.7|7441.7|7456.8|7441.8|7456.9|7441.9|7456.6|7441.6|6
1627580700000|2021-07-29 17:45:00|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|1
1627581000000|2021-07-29 17:50:00|7457|7442|7456.9|7441.9|7457|7442|7456.9|7441.9|6
1627581600000|2021-07-29 18:00:00|7456.3|7441.3|7456|7441|7456.3|7441.3|7456|7441|6
1627582200000|2021-07-29 18:10:00|7456.2|7441.2|7456.2|7441.2|7456.3|7441.3|7456.2|7441.2|3
1627582500000|2021-07-29 18:15:00|7456.3|7441.3|7456.2|7441.2|7456.3|7441.3|7456.2|7441.2|2
1627582800000|2021-07-29 18:20:00|7456.1|7441.1|7456.1|7441.1|7456.3|7441.3|7456.1|7441.1|19
1627583100000|2021-07-29 18:25:00|7456.2|7441.2|7456|7441|7456.2|7441.2|7456|7441|14
1627583400000|2021-07-29 18:30:00|7455.9|7440.9|7455.9|7440.9|7456|7441|7455.9|7440.9|3
1627583700000|2021-07-29 18:35:00|7456|7441|7455.9|7440.9|7456.1|7441.1|7455.7|7440.7|68
1627584000000|2021-07-29 18:40:00|7455.8|7440.8|7456.4|7441.4|7456.5|7441.5|7455.8|7440.8|20
1627584600000|2021-07-29 18:50:00|7456.3|7441.3|7456|7441|7456.3|7441.3|7456|7441|21
1627585500000|2021-07-29 19:05:00|7455.8|7440.8|7460.8|7435.8|7460.8|7440.8|7455.8|7435.8|2
1627585800000|2021-07-29 19:10:00|7460.9|7435.9|7460.8|7435.8|7460.9|7435.9|7460.8|7435.8|2
1627586100000|2021-07-29 19:15:00|7460.9|7435.9|7460.9|7435.9|7460.9|7435.9|7460.9|7435.9|1
1627586400000|2021-07-29 19:20:00|7460.8|7435.8|7461|7436|7461.2|7436.2|7460.8|7435.8|11
1627586700000|2021-07-29 19:25:00|7461.5|7436.5|7456.5|7441.5|7461.5|7441.5|7456.5|7436.5|2
1627587000000|2021-07-29 19:30:00|7456.6|7441.6|7456.3|7441.3|7456.6|7441.6|7456.3|7441.3|2
1627587300000|2021-07-29 19:35:00|7456|7441|7455.9|7440.9|7456|7441|7455.9|7440.9|2
1627587600000|2021-07-29 19:40:00|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|1
1627587900000|2021-07-29 19:45:00|7455.7|7440.7|7456.3|7441.3|7456.3|7441.3|7455.7|7440.7|2
1627588200000|2021-07-29 19:50:00|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1627588500000|2021-07-29 19:55:00|7456|7441|7455.9|7440.9|7456.1|7441.1|7455.9|7440.9|4
1627608600000|2021-07-30 01:30:00|7465.7|7440.7|7465.7|7440.7|7465.7|7440.7|7465.7|7440.7|1
1627608900000|2021-07-30 01:35:00|7466.5|7441.5|7466.5|7441.5|7466.5|7441.5|7466.5|7441.5|1
1627609200000|2021-07-30 01:40:00|7466.3|7441.3|7466.1|7441.1|7466.3|7441.3|7466.1|7441.1|2
1627609500000|2021-07-30 01:45:00|7466.2|7441.2|7466.2|7441.2|7466.3|7441.3|7466.2|7441.2|3
1627610400000|2021-07-30 02:00:00|7466|7441|7465.3|7440.3|7466|7441|7465.3|7440.3|2
1627610700000|2021-07-30 02:05:00|7465.4|7440.4|7465.8|7440.8|7465.9|7440.9|7465.4|7440.4|3
1627611000000|2021-07-30 02:10:00|7465.3|7440.3|7465.3|7440.3|7465.3|7440.3|7465.3|7440.3|1
1627611300000|2021-07-30 02:15:00|7465.4|7440.4|7465.5|7440.5|7465.8|7440.8|7465.4|7440.4|3
1627611600000|2021-07-30 02:20:00|7465.7|7440.7|7465.7|7440.7|7465.7|7440.7|7465.7|7440.7|1
1627612500000|2021-07-30 02:35:00|7464.8|7439.8|7464.7|7439.7|7464.8|7439.8|7464.7|7439.7|2
1627613100000|2021-07-30 02:45:00|7464.8|7439.8|7464.8|7439.8|7465|7440|7464.8|7439.8|3
1627613400000|2021-07-30 02:50:00|7465.1|7440.1|7465|7440|7466.4|7441.4|7464.7|7439.7|8
1627614000000|2021-07-30 03:00:00|7464.7|7439.7|7464.8|7439.8|7464.8|7439.8|7464.7|7439.7|4
1627615500000|2021-07-30 03:25:00|7465.2|7440.2|7466|7441|7466.2|7441.2|7465.2|7440.2|7
1627615800000|2021-07-30 03:30:00|7466.3|7441.3|7466.1|7441.1|7466.3|7441.3|7465.8|7440.8|9
1627616100000|2021-07-30 03:35:00|7461.1|7446.1|7460.1|7445.1|7466.4|7446.1|7458.8|7438.8|42
1627616400000|2021-07-30 03:40:00|7460.2|7445.2|7461.6|7446.6|7461.7|7446.7|7460.2|7445.2|47
1627616700000|2021-07-30 03:45:00|7461.5|7446.5|7460.8|7445.8|7462.4|7447.4|7460.8|7445.8|31
1627617000000|2021-07-30 03:50:00|7461|7446|7461.6|7446.6|7461.6|7446.6|7460.9|7445.9|13
1627617300000|2021-07-30 03:55:00|7461.9|7446.9|7464.4|7449.4|7464.6|7449.6|7461.9|7446.9|40
1627617600000|2021-07-30 04:00:00|7464.2|7449.2|7464.5|7449.5|7464.5|7449.5|7463.8|7448.8|27
1627617900000|2021-07-30 04:05:00|7464.4|7449.4|7462.9|7447.9|7465.1|7450.1|7462.1|7447.1|49
1627618200000|2021-07-30 04:10:00|7462.8|7447.8|7462.9|7447.9|7463.3|7448.3|7462|7447|50
1627618500000|2021-07-30 04:15:00|7462.5|7447.5|7462.3|7447.3|7462.5|7447.5|7461.8|7446.8|28
1627618800000|2021-07-30 04:20:00|7462.4|7447.4|7462.7|7447.7|7463|7448|7462.1|7447.1|18
1627619100000|2021-07-30 04:25:00|7462.9|7447.9|7463.7|7448.7|7463.9|7448.9|7462.8|7447.8|11
1627619400000|2021-07-30 04:30:00|7463.4|7448.4|7459.3|7444.3|7463.4|7448.4|7458.5|7443.5|117
1627619700000|2021-07-30 04:35:00|7459.2|7444.2|7460.9|7445.9|7460.9|7445.9|7458.8|7443.8|84
1627620000000|2021-07-30 04:40:00|7460.8|7445.8|7459.5|7444.5|7460.9|7445.9|7458.7|7443.7|55
1627620300000|2021-07-30 04:45:00|7459.6|7444.6|7459.3|7444.3|7459.7|7444.7|7459|7444|23
1627620600000|2021-07-30 04:50:00|7459.2|7444.2|7459.6|7444.6|7459.7|7444.7|7459.1|7444.1|35
1627620900000|2021-07-30 04:55:00|7459.7|7444.7|7460.4|7445.4|7461|7446|7459.6|7444.6|35
1627621200000|2021-07-30 05:00:00|7460.7|7445.7|7461.1|7446.1|7462.3|7447.3|7460.5|7445.5|62
1627621500000|2021-07-30 05:05:00|7461.2|7446.2|7460.8|7445.8|7461.2|7446.2|7460.1|7445.1|31
1627621800000|2021-07-30 05:10:00|7460.9|7445.9|7461.9|7446.9|7462.2|7447.2|7460.8|7445.8|22
1627622100000|2021-07-30 05:15:00|7462|7447|7462.8|7447.8|7462.8|7447.8|7461.8|7446.8|45
1627622400000|2021-07-30 05:20:00|7462.7|7447.7|7463.5|7448.5|7464.4|7449.4|7462.3|7447.3|49
1627622700000|2021-07-30 05:25:00|7463.3|7448.3|7464.1|7449.1|7464.2|7449.2|7463.1|7448.1|68
1627623000000|2021-07-30 05:30:00|7464.3|7449.3|7466|7451|7466|7451|7464.2|7449.2|41
1627623300000|2021-07-30 05:35:00|7466.3|7451.3|7466.5|7451.5|7467.2|7452.2|7465.8|7450.8|97
1627623600000|2021-07-30 05:40:00|7466.4|7451.4|7467.7|7452.7|7468.3|7453.3|7466.4|7451.4|74
1627623900000|2021-07-30 05:45:00|7467.4|7452.4|7470|7455|7470.2|7455.2|7467.3|7452.3|95
1627624200000|2021-07-30 05:50:00|7470.1|7455.1|7470.7|7455.7|7471.9|7456.9|7470|7455|68
1627624500000|2021-07-30 05:55:00|7470.8|7455.8|7471.4|7456.4|7471.5|7456.5|7470.2|7455.2|31
1627624800000|2021-07-30 06:00:00|7471|7456|7468.1|7453.1|7471|7456|7467.2|7452.2|97
1627625100000|2021-07-30 06:05:00|7468.2|7453.2|7469.3|7454.3|7469.5|7454.5|7468.1|7453.1|58
1627625400000|2021-07-30 06:10:00|7469.4|7454.4|7467.5|7452.5|7470|7455|7467.3|7452.3|61
1627625700000|2021-07-30 06:15:00|7467.8|7452.8|7469.4|7454.4|7469.4|7454.4|7467.7|7452.7|85
1627626000000|2021-07-30 06:20:00|7469.2|7454.2|7471.2|7456.2|7472.3|7457.3|7468.7|7453.7|76
1627626300000|2021-07-30 06:25:00|7471.3|7456.3|7471.2|7456.2|7472|7457|7471.1|7456.1|68
1627626600000|2021-07-30 06:30:00|7471.4|7456.4|7472|7457|7472|7457|7471.2|7456.2|57
1627626900000|2021-07-30 06:35:00|7471.9|7456.9|7471.4|7456.4|7472.2|7457.2|7471.2|7456.2|50
1627627200000|2021-07-30 06:40:00|7471.3|7456.3|7470.8|7455.8|7471.4|7456.4|7470.6|7455.6|36
1627627500000|2021-07-30 06:45:00|7470.9|7455.9|7470.2|7455.2|7471.5|7456.5|7470.2|7455.2|55
1627627800000|2021-07-30 06:50:00|7470.3|7455.3|7471.3|7456.3|7471.8|7456.8|7470.3|7455.3|53
1627628100000|2021-07-30 06:55:00|7471.1|7456.1|7470.8|7455.8|7471.4|7456.4|7470.8|7455.8|35
1627628400000|2021-07-30 07:00:00|7471|7456|7470.8|7455.8|7471|7456|7469.8|7454.8|78
1627628700000|2021-07-30 07:05:00|7470.9|7455.9|7470.7|7455.7|7471.2|7456.2|7470.2|7455.2|48
1627629000000|2021-07-30 07:10:00|7470.6|7455.6|7470.5|7455.5|7471|7456|7470.2|7455.2|40
1627629300000|2021-07-30 07:15:00|7470.4|7455.4|7471|7456|7472.4|7457.4|7470.4|7455.4|86
1627629600000|2021-07-30 07:20:00|7471.1|7456.1|7470.7|7455.7|7471.1|7456.1|7470.2|7455.2|33
1627629900000|2021-07-30 07:25:00|7470.6|7455.6|7469.2|7454.2|7470.8|7455.8|7468.8|7453.8|62
1627630200000|2021-07-30 07:30:00|7469.3|7454.3|7469.3|7454.3|7469.8|7454.8|7468.2|7453.2|60
1627630500000|2021-07-30 07:35:00|7469.2|7454.2|7468.7|7453.7|7469.2|7454.2|7468.2|7453.2|39
1627630800000|2021-07-30 07:40:00|7468.4|7453.4|7467.5|7452.5|7468.4|7453.4|7467.2|7452.2|25
1627631100000|2021-07-30 07:45:00|7467.4|7452.4|7467.1|7452.1|7467.4|7452.4|7466.4|7451.4|30
1627631400000|2021-07-30 07:50:00|7466.7|7451.7|7468|7453|7468.4|7453.4|7466.6|7451.6|55
1627631700000|2021-07-30 07:55:00|7468.1|7453.1|7467.7|7452.7|7469.3|7454.3|7467.6|7452.6|45
1627632000000|2021-07-30 08:00:00|7467.8|7452.8|7467.4|7452.4|7468.3|7453.3|7467.2|7452.2|31
1627632300000|2021-07-30 08:05:00|7467.1|7452.1|7465.3|7450.3|7467.3|7452.3|7464.9|7449.9|41
1627632600000|2021-07-30 08:10:00|7465.2|7450.2|7464.8|7449.8|7465.2|7450.2|7464|7449|36
1627632900000|2021-07-30 08:15:00|7464.7|7449.7|7464.8|7449.8|7464.9|7449.9|7464.2|7449.2|34
1627633200000|2021-07-30 08:20:00|7464.9|7449.9|7465.7|7450.7|7465.9|7450.9|7464.9|7449.9|20
1627633500000|2021-07-30 08:25:00|7465.8|7450.8|7468.4|7453.4|7469.3|7454.3|7465.7|7450.7|87
1627633800000|2021-07-30 08:30:00|7468.1|7453.1|7467.4|7452.4|7468.5|7453.5|7467.4|7452.4|41
1627634100000|2021-07-30 08:35:00|7467.1|7452.1|7466.3|7451.3|7467.1|7452.1|7466.2|7451.2|19
1627634400000|2021-07-30 08:40:00|7466.2|7451.2|7467.3|7452.3|7467.4|7452.4|7466.2|7451.2|19
1627634700000|2021-07-30 08:45:00|7467.7|7452.7|7468|7453|7468.4|7453.4|7467.7|7452.7|22
1627635000000|2021-07-30 08:50:00|7468.3|7453.3|7468.5|7453.5|7468.7|7453.7|7467.7|7452.7|31
1627635300000|2021-07-30 08:55:00|7468.4|7453.4|7468.6|7453.6|7469.4|7454.4|7468.2|7453.2|49
1627635600000|2021-07-30 09:00:00|7468.8|7453.8|7468.7|7453.7|7469.4|7454.4|7468.3|7453.3|44
1627635900000|2021-07-30 09:05:00|7468.8|7453.8|7468.9|7453.9|7468.9|7453.9|7468.2|7453.2|15
1627636200000|2021-07-30 09:10:00|7469|7454|7470.4|7455.4|7470.4|7455.4|7468.9|7453.9|43
1627636500000|2021-07-30 09:15:00|7470.3|7455.3|7471.8|7456.8|7472|7457|7470.2|7455.2|43
1627636800000|2021-07-30 09:20:00|7471.7|7456.7|7472.4|7457.4|7472.5|7457.5|7471.1|7456.1|43
1627637100000|2021-07-30 09:25:00|7472.5|7457.5|7473.8|7458.8|7475|7460|7472.5|7457.5|76
1627637400000|2021-07-30 09:30:00|7473.9|7458.9|7473.7|7458.7|7476.4|7461.4|7473.7|7458.7|83
1627637700000|2021-07-30 09:35:00|7472.9|7457.9|7469.7|7454.7|7473.2|7458.2|7469.5|7454.5|37
1627638000000|2021-07-30 09:40:00|7469.8|7454.8|7469.8|7454.8|7470.2|7455.2|7469.2|7454.2|27
1627638300000|2021-07-30 09:45:00|7470|7455|7471.9|7456.9|7472.3|7457.3|7470|7455|51
1627638600000|2021-07-30 09:50:00|7472|7457|7473.5|7458.5|7473.7|7458.7|7471.9|7456.9|38
1627638900000|2021-07-30 09:55:00|7473.4|7458.4|7474.8|7459.8|7475.5|7460.5|7472.5|7457.5|61
1627639200000|2021-07-30 10:00:00|7474.7|7459.7|7474.7|7459.7|7474.9|7459.9|7473.7|7458.7|32
1627639500000|2021-07-30 10:05:00|7474.9|7459.9|7474.8|7459.8|7475.9|7460.9|7473.9|7458.9|53
1627639800000|2021-07-30 10:10:00|7474.9|7459.9|7476.4|7461.4|7476.6|7461.6|7474.9|7459.9|60
1627640100000|2021-07-30 10:15:00|7476.5|7461.5|7474.7|7459.7|7476.8|7461.8|7474.7|7459.7|56
1627640400000|2021-07-30 10:20:00|7474.6|7459.6|7475.4|7460.4|7475.8|7460.8|7474.1|7459.1|56
1627640700000|2021-07-30 10:25:00|7475.1|7460.1|7472.9|7457.9|7475.4|7460.4|7472.9|7457.9|66
1627641000000|2021-07-30 10:30:00|7472.5|7457.5|7471.3|7456.3|7472.5|7457.5|7471.3|7456.3|42
1627641300000|2021-07-30 10:35:00|7471.2|7456.2|7470.6|7455.6|7471.6|7456.6|7470.6|7455.6|54
1627641600000|2021-07-30 10:40:00|7470.8|7455.8|7471.4|7456.4|7471.8|7456.8|7470.7|7455.7|32
1627641900000|2021-07-30 10:45:00|7471.3|7456.3|7471.4|7456.4|7471.8|7456.8|7471.3|7456.3|34
1627642200000|2021-07-30 10:50:00|7471.3|7456.3|7471.4|7456.4|7471.4|7456.4|7471.1|7456.1|7
1627642500000|2021-07-30 10:55:00|7471.3|7456.3|7471.8|7456.8|7472.3|7457.3|7471.3|7456.3|43
1627642800000|2021-07-30 11:00:00|7471.7|7456.7|7471.1|7456.1|7471.8|7456.8|7470.9|7455.9|50
1627643100000|2021-07-30 11:05:00|7471.2|7456.2|7471|7456|7471.3|7456.3|7470.7|7455.7|18
1627643400000|2021-07-30 11:10:00|7471.1|7456.1|7471.1|7456.1|7471.2|7456.2|7471|7456|11
1627643700000|2021-07-30 11:15:00|7471|7456|7471|7456|7471.2|7456.2|7471|7456|9
1627644000000|2021-07-30 11:20:00|7470.9|7455.9|7470.5|7455.5|7471.1|7456.1|7469.9|7454.9|25
1627644300000|2021-07-30 11:25:00|7470.6|7455.6|7468.9|7453.9|7470.6|7455.6|7468.7|7453.7|47
1627644600000|2021-07-30 11:30:00|7469.1|7454.1|7470.6|7455.6|7470.6|7455.6|7469.1|7454.1|11
1627644900000|2021-07-30 11:35:00|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|1
1627645200000|2021-07-30 11:40:00|7470.5|7455.5|7471|7456|7471|7456|7470.5|7455.5|4
1627645800000|2021-07-30 11:50:00|7470.9|7455.9|7469.3|7454.3|7470.9|7455.9|7468.5|7453.5|10
1627646100000|2021-07-30 11:55:00|7469.5|7454.5|7469.4|7454.4|7470.1|7455.1|7469.4|7454.4|20
1627646400000|2021-07-30 12:00:00|7469.1|7454.1|7468.7|7453.7|7474.6|7454.1|7468.5|7449.5|15
1627646700000|2021-07-30 12:05:00|7468.5|7453.5|7464.8|7449.8|7471.2|7453.7|7464.6|7446.1|47
1627647000000|2021-07-30 12:10:00|7464.7|7449.7|7465.5|7450.5|7471|7450.9|7464.6|7445.7|34
1627647300000|2021-07-30 12:15:00|7465.7|7450.7|7466.3|7451.3|7466.5|7451.5|7465.6|7450.6|21
1627647600000|2021-07-30 12:20:00|7466|7451|7466.1|7451.1|7466.5|7451.5|7465.8|7450.8|21
1627647900000|2021-07-30 12:25:00|7466.2|7451.2|7466|7451|7466.2|7451.2|7465.7|7450.7|20
1627648200000|2021-07-30 12:30:00|7465.9|7450.9|7464.6|7449.6|7470.5|7451.3|7464.5|7444.9|57
1627648500000|2021-07-30 12:35:00|7464.7|7449.7|7464.4|7449.4|7464.7|7449.7|7463.9|7448.9|18
1627648800000|2021-07-30 12:40:00|7464.5|7449.5|7465|7450|7465.1|7450.1|7464.4|7449.4|23
1627649100000|2021-07-30 12:45:00|7464.9|7449.9|7472.4|7447.4|7472.7|7450.7|7463.9|7446.7|42
1627649400000|2021-07-30 12:50:00|7472.5|7447.5|7472.6|7447.6|7472.9|7452.8|7467.5|7447.5|26
1627649700000|2021-07-30 12:55:00|7472.9|7447.9|7473.2|7448.2|7473.2|7452.7|7467.7|7447.2|44
1627650000000|2021-07-30 13:00:00|7473.1|7448.1|7473.4|7448.4|7473.4|7448.4|7472.9|7447.9|55
1627650300000|2021-07-30 13:05:00|7473.3|7448.3|7473.3|7448.3|7474|7454.2|7468.8|7448.3|28
1627650600000|2021-07-30 13:10:00|7473.2|7448.2|7473|7448|7473.4|7452.8|7467.2|7447.8|30
1627650900000|2021-07-30 13:15:00|7472.8|7447.8|7472.7|7447.7|7472.8|7452.7|7467.5|7447.6|17
1627651200000|2021-07-30 13:20:00|7467.6|7452.6|7472.6|7447.6|7472.7|7452.7|7467.2|7447.4|41
1627651500000|2021-07-30 13:25:00|7472.8|7447.8|7473.7|7448.7|7473.8|7454.4|7467.9|7447.7|52
1627651800000|2021-07-30 13:30:00|7473.8|7448.8|7468.4|7453.4|7474.2|7454.2|7468.3|7448.4|48
1627652100000|2021-07-30 13:35:00|7468.3|7453.3|7468|7453|7468.3|7453.3|7467.8|7452.8|24
1627652400000|2021-07-30 13:40:00|7467.9|7452.9|7468.9|7453.9|7473.4|7454|7467.8|7447.8|46
1627652700000|2021-07-30 13:45:00|7468.8|7453.8|7473|7448|7473.4|7453.8|7467.8|7448|25
1627653000000|2021-07-30 13:50:00|7473.1|7448.1|7473|7448|7473.2|7453.2|7467.8|7447.9|17
1627653300000|2021-07-30 13:55:00|7467.9|7452.9|7473.1|7448.1|7473.4|7453.1|7466.9|7447.5|75
1627653600000|2021-07-30 14:00:00|7473.2|7448.2|7468.4|7453.4|7473.7|7453.8|7467.7|7447.8|30
1627653900000|2021-07-30 14:05:00|7468.2|7453.2|7467.9|7452.9|7468.7|7453.7|7467.6|7452.6|41
1627654200000|2021-07-30 14:10:00|7468|7453|7467.9|7452.9|7468.2|7453.2|7467.9|7452.9|42
1627654500000|2021-07-30 14:15:00|7468|7453|7469.3|7454.3|7469.3|7454.3|7467.9|7452.9|69
1627654800000|2021-07-30 14:20:00|7469.4|7454.4|7469.1|7454.1|7470.2|7455.2|7469.1|7454.1|24
1627655100000|2021-07-30 14:25:00|7469.3|7454.3|7469.9|7454.9|7474.4|7454.9|7468.9|7449.1|99
1627655400000|2021-07-30 14:30:00|7470.1|7455.1|7469.8|7454.8|7474.6|7455.1|7468.9|7449.5|72
1627655700000|2021-07-30 14:35:00|7469.7|7454.7|7472.8|7447.8|7474.8|7455.1|7467.8|7447.6|43
1627656000000|2021-07-30 14:40:00|7472.4|7447.4|7471.6|7446.6|7472.4|7451|7465.8|7446.2|73
1627656300000|2021-07-30 14:45:00|7471.4|7446.4|7466.8|7451.8|7471.6|7451.8|7466.5|7446.2|69
1627656600000|2021-07-30 14:50:00|7467.1|7452.1|7470.2|7445.2|7472.4|7452.1|7465.6|7444.8|74
1627656900000|2021-07-30 14:55:00|7465.2|7450.2|7466.3|7451.3|7471.8|7451.6|7465.1|7445.2|90
1627657200000|2021-07-30 15:00:00|7466.4|7451.4|7470.2|7445.2|7471.6|7452|7466|7445.2|61
1627657500000|2021-07-30 15:05:00|7470.3|7445.3|7470.9|7445.9|7472.2|7452|7466.1|7445.3|56
1627657800000|2021-07-30 15:10:00|7470.8|7445.8|7471.4|7446.4|7471.4|7446.4|7470.8|7445.8|31
1627658100000|2021-07-30 15:15:00|7471.1|7446.1|7470.2|7445.2|7471.4|7451|7466|7444.7|49
1627658400000|2021-07-30 15:20:00|7469.7|7444.7|7469.7|7444.7|7470.4|7449.8|7464.7|7444.4|37
1627658700000|2021-07-30 15:25:00|7470|7445|7470.2|7445.2|7470.3|7450.4|7465.4|7444.5|60
1627659000000|2021-07-30 15:30:00|7470.1|7445.1|7471.2|7446.2|7471.2|7446.2|7469.8|7444.8|65
1627659300000|2021-07-30 15:35:00|7465.9|7450.9|7470.9|7445.9|7471.1|7450.9|7465.6|7445.7|15
1627659600000|2021-07-30 15:40:00|7470.8|7445.8|7470.2|7445.2|7470.9|7445.9|7470.1|7445.1|69
1627659900000|2021-07-30 15:45:00|7469.9|7444.9|7470.2|7445.2|7470.7|7445.7|7469.9|7444.9|17
1627660200000|2021-07-30 15:50:00|7470|7445|7469.6|7444.6|7470.3|7445.3|7469.6|7444.6|18
1627660500000|2021-07-30 15:55:00|7469.8|7444.8|7469.8|7444.8|7470.1|7445.1|7469.7|7444.7|83
1627660800000|2021-07-30 16:00:00|7470|7445|7470|7445|7470.2|7445.2|7469.6|7444.6|66
1627661100000|2021-07-30 16:05:00|7470.1|7445.1|7466.5|7451.5|7470.3|7451.5|7464.9|7445.1|13
1627661400000|2021-07-30 16:10:00|7466.4|7451.4|7466|7451|7471.2|7451.4|7466|7446|6
1627661700000|2021-07-30 16:15:00|7465.9|7450.9|7466|7451|7466|7451|7465.9|7450.9|4
1627662300000|2021-07-30 16:25:00|7465.5|7450.5|7465.3|7450.3|7465.5|7450.5|7465.2|7450.2|5
1627662600000|2021-07-30 16:30:00|7465.2|7450.2|7465.8|7450.8|7470.5|7451|7465.2|7444.9|20
1627662900000|2021-07-30 16:35:00|7465.9|7450.9|7465.8|7450.8|7465.9|7450.9|7465.8|7450.8|2
1627663200000|2021-07-30 16:40:00|7465.9|7450.9|7466|7451|7466|7451|7465.8|7450.8|3
1627663500000|2021-07-30 16:45:00|7466.1|7451.1|7466|7451|7466.1|7451.1|7466|7451|2
1627663800000|2021-07-30 16:50:00|7465.9|7450.9|7465.3|7450.3|7466.1|7451.1|7464.2|7449.2|24
1627664100000|2021-07-30 16:55:00|7465.2|7450.2|7472.1|7447.1|7472.1|7451.5|7465.1|7446.9|14
1627664400000|2021-07-30 17:00:00|7471.9|7446.9|7469.2|7454.2|7474.1|7454.2|7466.2|7446.5|31
1627664700000|2021-07-30 17:05:00|7469.1|7454.1|7469|7454|7469.2|7454.2|7468.9|7453.9|32
1627665000000|2021-07-30 17:10:00|7469.1|7454.1|7468.8|7453.8|7469.2|7454.2|7468.8|7453.8|16
1627665300000|2021-07-30 17:15:00|7469|7454|7474.2|7449.2|7474.2|7454.2|7468.8|7449.2|16
1627665600000|2021-07-30 17:20:00|7474|7449|7474.1|7449.1|7474.2|7453.8|7468.8|7449|4
1627665900000|2021-07-30 17:25:00|7474.2|7449.2|7474.1|7449.1|7474.3|7449.3|7474.1|7449.1|4
1627666200000|2021-07-30 17:30:00|7474|7449|7474.1|7449.1|7474.1|7449.1|7474|7449|2
1627666500000|2021-07-30 17:35:00|7474.3|7449.3|7468.8|7453.8|7474.4|7453.8|7468.8|7449|18
1627666800000|2021-07-30 17:40:00|7473.7|7448.7|7472.9|7447.9|7473.7|7453.4|7467.8|7447.6|21
1627667400000|2021-07-30 17:50:00|7473|7448|7473.4|7448.4|7473.4|7448.4|7472.9|7447.9|18
1627667700000|2021-07-30 17:55:00|7473.1|7448.1|7473|7448|7473.4|7448.4|7472.8|7447.8|27
1627668000000|2021-07-30 18:00:00|7468.3|7453.3|7472.9|7447.9|7473.4|7453.4|7468.2|7447.9|17
1627668300000|2021-07-30 18:05:00|7473|7448|7473.1|7448.1|7473.1|7448.1|7472.9|7447.9|31
1627668600000|2021-07-30 18:10:00|7473.5|7448.5|7473.5|7448.5|7473.5|7448.5|7473.4|7448.4|11
1627668900000|2021-07-30 18:15:00|7473.4|7448.4|7473.5|7448.5|7473.5|7448.5|7473.4|7448.4|28
1627669200000|2021-07-30 18:20:00|7473.4|7448.4|7474.2|7449.2|7474.2|7449.2|7473.4|7448.4|15
1627669800000|2021-07-30 18:30:00|7474.4|7449.4|7474.8|7449.8|7474.8|7449.8|7474.4|7449.4|5
1627670100000|2021-07-30 18:35:00|7470|7455|7475.5|7450.5|7475.9|7456.6|7470|7450|14
1627670400000|2021-07-30 18:40:00|7475.6|7450.6|7474.7|7449.7|7475.6|7456.4|7470|7449.7|8
1627670700000|2021-07-30 18:45:00|7474.8|7449.8|7474.2|7449.2|7474.9|7449.9|7474.2|7449.2|4
1627671000000|2021-07-30 18:50:00|7474.3|7449.3|7474|7449|7474.3|7449.3|7474|7449|2
1627671300000|2021-07-30 18:55:00|7474.3|7449.3|7473.9|7448.9|7474.3|7449.3|7473.9|7448.9|16
1627671600000|2021-07-30 19:00:00|7473.8|7448.8|7474.5|7449.5|7474.5|7449.5|7473.6|7448.6|6
1627671900000|2021-07-30 19:05:00|7474|7449|7475.2|7450.2|7475.6|7450.6|7474|7449|29
1627672200000|2021-07-30 19:10:00|7475.4|7450.4|7475.8|7450.8|7475.8|7450.8|7475.4|7450.4|4
1627673100000|2021-07-30 19:25:00|7475.5|7450.5|7474.7|7449.7|7475.5|7450.5|7474.7|7449.7|4
1627673400000|2021-07-30 19:30:00|7474.4|7449.4|7474.6|7449.6|7474.6|7449.6|7474.4|7449.4|3
1627674600000|2021-07-30 19:50:00|7474.4|7449.4|7475.7|7450.7|7475.9|7450.9|7474.4|7449.4|9
1627674900000|2021-07-30 19:55:00|7475.5|7450.5|7475.1|7450.1|7475.6|7450.6|7475.1|7450.1|4
1627867800000|2021-08-02 01:30:00|7473.5|7448.5|7473.5|7448.5|7473.5|7448.5|7473.5|7448.5|1
1627868700000|2021-08-02 01:45:00|7473.7|7448.7|7475|7450|7475|7450|7473.7|7448.7|2
1627869900000|2021-08-02 02:05:00|7474.8|7449.8|7474.8|7449.8|7474.8|7449.8|7474.8|7449.8|1
1627871700000|2021-08-02 02:35:00|7475|7450|7475|7450|7475|7450|7475|7450|1
1627872900000|2021-08-02 02:55:00|7474.9|7449.9|7474.9|7449.9|7474.9|7449.9|7474.9|7449.9|1
1627873200000|2021-08-02 03:00:00|7474.8|7449.8|7474.8|7449.8|7474.8|7449.8|7474.8|7449.8|1
1627873500000|2021-08-02 03:05:00|7474.7|7449.7|7475.1|7450.1|7475.1|7450.1|7474.7|7449.7|7
1627874100000|2021-08-02 03:15:00|7475.3|7450.3|7475.3|7450.3|7475.3|7450.3|7475.3|7450.3|1
1627874400000|2021-08-02 03:20:00|7475.7|7450.7|7475.1|7450.1|7476.5|7451.5|7475.1|7450.1|7
1627874700000|2021-08-02 03:25:00|7474.8|7449.8|7473.3|7448.3|7474.8|7449.8|7473.3|7448.3|3
1627875000000|2021-08-02 03:30:00|7473.6|7448.6|7477.7|7452.7|7478.3|7453.3|7473.3|7448.3|105
1627875300000|2021-08-02 03:35:00|7472.8|7457.8|7472.8|7457.8|7473.5|7458.5|7472.8|7457.8|20
1627875600000|2021-08-02 03:40:00|7472.6|7457.6|7472.3|7457.3|7473.7|7458.7|7471.6|7456.6|81
1627875900000|2021-08-02 03:45:00|7472.2|7457.2|7473.5|7458.5|7473.9|7458.9|7471.8|7456.8|40
1627876200000|2021-08-02 03:50:00|7473.6|7458.6|7473.5|7458.5|7474.7|7459.7|7473.5|7458.5|22
1627876500000|2021-08-02 03:55:00|7473.4|7458.4|7473.5|7458.5|7473.7|7458.7|7473|7458|20
1627876800000|2021-08-02 04:00:00|7473.4|7458.4|7472.2|7457.2|7473.5|7458.5|7471.8|7456.8|44
1627877100000|2021-08-02 04:05:00|7472.5|7457.5|7472|7457|7472.7|7457.7|7471.8|7456.8|30
1627877400000|2021-08-02 04:10:00|7471.8|7456.8|7472|7457|7472|7457|7471.6|7456.6|14
1627877700000|2021-08-02 04:15:00|7471.8|7456.8|7472|7457|7472|7457|7471.7|7456.7|5
1627878000000|2021-08-02 04:20:00|7472.2|7457.2|7473.3|7458.3|7473.3|7458.3|7472.2|7457.2|12
1627878300000|2021-08-02 04:25:00|7473.2|7458.2|7471.5|7456.5|7473.2|7458.2|7471.4|7456.4|19
1627878600000|2021-08-02 04:30:00|7471.6|7456.6|7469.4|7454.4|7472|7457|7469.4|7454.4|37
1627878900000|2021-08-02 04:35:00|7469.2|7454.2|7468.1|7453.1|7469.6|7454.6|7468.1|7453.1|53
1627879200000|2021-08-02 04:40:00|7468|7453|7467|7452|7469.1|7454.1|7466.9|7451.9|92
1627879500000|2021-08-02 04:45:00|7467.1|7452.1|7466.5|7451.5|7468|7453|7466|7451|106
1627879800000|2021-08-02 04:50:00|7466.4|7451.4|7468.4|7453.4|7469|7454|7466.2|7451.2|106
1627880100000|2021-08-02 04:55:00|7468.3|7453.3|7470.3|7455.3|7470.7|7455.7|7468.2|7453.2|57
1627880400000|2021-08-02 05:00:00|7470.6|7455.6|7472|7457|7472.1|7457.1|7470.6|7455.6|54
1627880700000|2021-08-02 05:05:00|7471.9|7456.9|7471.1|7456.1|7472.2|7457.2|7471|7456|36
1627881000000|2021-08-02 05:10:00|7471.3|7456.3|7471.3|7456.3|7472|7457|7471.1|7456.1|27
1627881300000|2021-08-02 05:15:00|7471.4|7456.4|7470.2|7455.2|7472|7457|7470|7455|36
1627881600000|2021-08-02 05:20:00|7470.3|7455.3|7471.3|7456.3|7471.4|7456.4|7469.9|7454.9|59
1627881900000|2021-08-02 05:25:00|7471.2|7456.2|7474.8|7459.8|7474.8|7459.8|7471.2|7456.2|102
1627882200000|2021-08-02 05:30:00|7474.9|7459.9|7474.1|7459.1|7475.2|7460.2|7473.7|7458.7|50
1627882500000|2021-08-02 05:35:00|7473.9|7458.9|7472.4|7457.4|7473.9|7458.9|7471.9|7456.9|39
1627882800000|2021-08-02 05:40:00|7472.3|7457.3|7472.5|7457.5|7472.5|7457.5|7471.6|7456.6|19
1627883100000|2021-08-02 05:45:00|7472.7|7457.7|7472.1|7457.1|7473.5|7458.5|7471.6|7456.6|49
1627883400000|2021-08-02 05:50:00|7472.2|7457.2|7474.1|7459.1|7474.1|7459.1|7471.7|7456.7|74
1627883700000|2021-08-02 05:55:00|7473.7|7458.7|7473.2|7458.2|7473.7|7458.7|7472.6|7457.6|37
1627884000000|2021-08-02 06:00:00|7473.3|7458.3|7474.8|7459.8|7475.9|7460.9|7473.3|7458.3|82
1627884300000|2021-08-02 06:05:00|7474.9|7459.9|7472.8|7457.8|7475.6|7460.6|7472.5|7457.5|67
1627884600000|2021-08-02 06:10:00|7473|7458|7474.5|7459.5|7475.4|7460.4|7472.9|7457.9|42
1627884900000|2021-08-02 06:15:00|7474.7|7459.7|7473.5|7458.5|7475.3|7460.3|7473|7458|47
1627885200000|2021-08-02 06:20:00|7473.2|7458.2|7474.3|7459.3|7474.4|7459.4|7473.2|7458.2|42
1627885500000|2021-08-02 06:25:00|7474.2|7459.2|7472.7|7457.7|7474.8|7459.8|7472.5|7457.5|44
1627885800000|2021-08-02 06:30:00|7472.8|7457.8|7472.8|7457.8|7473.5|7458.5|7472.3|7457.3|61
1627886100000|2021-08-02 06:35:00|7472.7|7457.7|7472.9|7457.9|7473.3|7458.3|7472.4|7457.4|40
1627886400000|2021-08-02 06:40:00|7472.7|7457.7|7472.3|7457.3|7473.3|7458.3|7472.3|7457.3|22
1627886700000|2021-08-02 06:45:00|7472.2|7457.2|7471.8|7456.8|7472.3|7457.3|7471.7|7456.7|32
1627887000000|2021-08-02 06:50:00|7471.9|7456.9|7473.8|7458.8|7474.1|7459.1|7471.9|7456.9|45
1627887300000|2021-08-02 06:55:00|7473.9|7458.9|7471.2|7456.2|7473.9|7458.9|7470.6|7455.6|76
1627887600000|2021-08-02 07:00:00|7471.3|7456.3|7469.5|7454.5|7471.4|7456.4|7469.3|7454.3|80
1627887900000|2021-08-02 07:05:00|7469.4|7454.4|7468.7|7453.7|7469.7|7454.7|7468.1|7453.1|68
1627888200000|2021-08-02 07:10:00|7468.5|7453.5|7468.9|7453.9|7469.4|7454.4|7468.4|7453.4|20
1627888500000|2021-08-02 07:15:00|7469|7454|7469.9|7454.9|7470.2|7455.2|7468.8|7453.8|36
1627888800000|2021-08-02 07:20:00|7469.7|7454.7|7469.4|7454.4|7470|7455|7469.4|7454.4|28
1627889100000|2021-08-02 07:25:00|7469.5|7454.5|7469.3|7454.3|7470|7455|7468.9|7453.9|78
1627889400000|2021-08-02 07:30:00|7469.2|7454.2|7468.4|7453.4|7469.4|7454.4|7467.3|7452.3|61
1627889700000|2021-08-02 07:35:00|7468.5|7453.5|7467.7|7452.7|7469|7454|7467.7|7452.7|37
1627890000000|2021-08-02 07:40:00|7467.8|7452.8|7468.6|7453.6|7468.7|7453.7|7467|7452|54
1627890300000|2021-08-02 07:45:00|7468.5|7453.5|7468.8|7453.8|7469.2|7454.2|7468.3|7453.3|61
1627890600000|2021-08-02 07:50:00|7468.9|7453.9|7468.1|7453.1|7469|7454|7467.6|7452.6|54
1627890900000|2021-08-02 07:55:00|7468.2|7453.2|7468.2|7453.2|7468.4|7453.4|7467.7|7452.7|60
1627891200000|2021-08-02 08:00:00|7468.4|7453.4|7468.1|7453.1|7468.8|7453.8|7468|7453|59
1627891500000|2021-08-02 08:05:00|7468|7453|7468.3|7453.3|7468.3|7453.3|7467.8|7452.8|4
1627891800000|2021-08-02 08:10:00|7468.5|7453.5|7467.5|7452.5|7468.6|7453.6|7466.3|7451.3|33
1627892100000|2021-08-02 08:15:00|7467.4|7452.4|7468.1|7453.1|7468.3|7453.3|7466.5|7451.5|63
1627892400000|2021-08-02 08:20:00|7468.2|7453.2|7466.3|7451.3|7468.2|7453.2|7466.3|7451.3|13
1627892700000|2021-08-02 08:25:00|7466.2|7451.2|7466.4|7451.4|7466.8|7451.8|7466.1|7451.1|11
1627893000000|2021-08-02 08:30:00|7466.3|7451.3|7466.7|7451.7|7466.9|7451.9|7466.3|7451.3|19
1627893300000|2021-08-02 08:35:00|7466.8|7451.8|7467.4|7452.4|7467.5|7452.5|7466.8|7451.8|36
1627893600000|2021-08-02 08:40:00|7467.5|7452.5|7469.8|7454.8|7469.8|7454.8|7467.4|7452.4|29
1627893900000|2021-08-02 08:45:00|7469.4|7454.4|7469.2|7454.2|7469.4|7454.4|7468.9|7453.9|50
1627894200000|2021-08-02 08:50:00|7469.4|7454.4|7468.7|7453.7|7469.4|7454.4|7468.7|7453.7|20
1627894500000|2021-08-02 08:55:00|7468.9|7453.9|7468.5|7453.5|7468.9|7453.9|7468.5|7453.5|18
1627894800000|2021-08-02 09:00:00|7468.6|7453.6|7468.4|7453.4|7468.9|7453.9|7468.4|7453.4|6
1627895100000|2021-08-02 09:05:00|7468.6|7453.6|7467.7|7452.7|7468.6|7453.6|7467.5|7452.5|17
1627895400000|2021-08-02 09:10:00|7467.5|7452.5|7468.3|7453.3|7468.3|7453.3|7467.5|7452.5|16
1627895700000|2021-08-02 09:15:00|7468.2|7453.2|7467.8|7452.8|7468.3|7453.3|7467.1|7452.1|21
1627896000000|2021-08-02 09:20:00|7467.9|7452.9|7468.6|7453.6|7469.3|7454.3|7467.4|7452.4|31
1627896300000|2021-08-02 09:25:00|7468.3|7453.3|7467.9|7452.9|7468.3|7453.3|7467.7|7452.7|14
1627896600000|2021-08-02 09:30:00|7467.8|7452.8|7467.9|7452.9|7468.1|7453.1|7467.8|7452.8|10
1627896900000|2021-08-02 09:35:00|7468|7453|7467.6|7452.6|7468.5|7453.5|7467.4|7452.4|27
1627897200000|2021-08-02 09:40:00|7467.8|7452.8|7466.4|7451.4|7467.8|7452.8|7465.7|7450.7|54
1627897500000|2021-08-02 09:45:00|7466.1|7451.1|7466.2|7451.2|7466.6|7451.6|7465.3|7450.3|27
1627897800000|2021-08-02 09:50:00|7466.3|7451.3|7465.8|7450.8|7466.4|7451.4|7464.2|7449.2|87
1627898100000|2021-08-02 09:55:00|7466.1|7451.1|7467.1|7452.1|7467.9|7452.9|7465.7|7450.7|147
1627898400000|2021-08-02 10:00:00|7467.2|7452.2|7465.8|7450.8|7467.2|7452.2|7465.5|7450.5|52
1627898700000|2021-08-02 10:05:00|7465.4|7450.4|7466.1|7451.1|7467.1|7452.1|7465.4|7450.4|40
1627899000000|2021-08-02 10:10:00|7466.2|7451.2|7466.2|7451.2|7466.5|7451.5|7466.1|7451.1|23
1627899300000|2021-08-02 10:15:00|7466.4|7451.4|7466.8|7451.8|7467.2|7452.2|7466.2|7451.2|22
1627899600000|2021-08-02 10:20:00|7466.9|7451.9|7468.5|7453.5|7468.8|7453.8|7466.9|7451.9|37
1627899900000|2021-08-02 10:25:00|7468.8|7453.8|7468.4|7453.4|7468.8|7453.8|7468.3|7453.3|20
1627900200000|2021-08-02 10:30:00|7468.2|7453.2|7468.4|7453.4|7468.6|7453.6|7467.8|7452.8|9
1627900500000|2021-08-02 10:35:00|7468.8|7453.8|7467|7452|7469.2|7454.2|7466.6|7451.6|37
1627900800000|2021-08-02 10:40:00|7466.8|7451.8|7467.8|7452.8|7467.9|7452.9|7466.7|7451.7|19
1627901100000|2021-08-02 10:45:00|7468|7453|7467.4|7452.4|7468|7453|7467.4|7452.4|15
1627901400000|2021-08-02 10:50:00|7467.5|7452.5|7468.3|7453.3|7468.3|7453.3|7467.3|7452.3|24
1627901700000|2021-08-02 10:55:00|7468.1|7453.1|7469.1|7454.1|7469.1|7454.1|7468.1|7453.1|40
1627902000000|2021-08-02 11:00:00|7469.2|7454.2|7469.5|7454.5|7469.6|7454.6|7469.2|7454.2|16
1627902300000|2021-08-02 11:05:00|7469.4|7454.4|7469.5|7454.5|7469.5|7454.5|7469.4|7454.4|4
1627902600000|2021-08-02 11:10:00|7469.2|7454.2|7469.2|7454.2|7469.3|7454.3|7469.1|7454.1|12
1627902900000|2021-08-02 11:15:00|7469.1|7454.1|7468.3|7453.3|7469.1|7454.1|7467.8|7452.8|21
1627903200000|2021-08-02 11:20:00|7468.2|7453.2|7468.6|7453.6|7468.8|7453.8|7467.4|7452.4|37
1627903500000|2021-08-02 11:25:00|7468.7|7453.7|7468.5|7453.5|7469|7454|7468.5|7453.5|45
1627904400000|2021-08-02 11:40:00|7468.6|7453.6|7468.8|7453.8|7469.3|7454.3|7468.6|7453.6|5
1627904700000|2021-08-02 11:45:00|7469.3|7454.3|7468.8|7453.8|7469.3|7454.3|7468.8|7453.8|2
1627905000000|2021-08-02 11:50:00|7469.1|7454.1|7470.7|7455.7|7471.1|7456.1|7468.8|7453.8|44
1627905300000|2021-08-02 11:55:00|7470.6|7455.6|7470|7455|7471|7456|7469.6|7454.6|28
1627905600000|2021-08-02 12:00:00|7469.9|7454.9|7470.3|7455.3|7470.9|7455.9|7469.8|7454.8|55
1627905900000|2021-08-02 12:05:00|7470.2|7455.2|7470.5|7455.5|7470.6|7455.6|7470.1|7455.1|31
1627906200000|2021-08-02 12:10:00|7470.4|7455.4|7470.6|7455.6|7470.6|7455.6|7470|7455|15
1627906500000|2021-08-02 12:15:00|7470.5|7455.5|7470.9|7455.9|7470.9|7455.9|7470.4|7455.4|8
1627906800000|2021-08-02 12:20:00|7470.8|7455.8|7470.2|7455.2|7470.9|7455.9|7470|7455|21
1627907100000|2021-08-02 12:25:00|7470.4|7455.4|7469.5|7454.5|7470.4|7455.4|7469.2|7454.2|45
1627907400000|2021-08-02 12:30:00|7469.4|7454.4|7470.1|7455.1|7470.1|7455.1|7469.3|7454.3|21
1627907700000|2021-08-02 12:35:00|7470.3|7455.3|7470.1|7455.1|7470.3|7455.3|7470.1|7455.1|7
1627908000000|2021-08-02 12:40:00|7470|7455|7470.1|7455.1|7470.3|7455.3|7469.9|7454.9|21
1627908300000|2021-08-02 12:45:00|7469.9|7454.9|7470|7455|7470.2|7455.2|7469.5|7454.5|32
1627908600000|2021-08-02 12:50:00|7470.1|7455.1|7471.5|7456.5|7471.5|7456.5|7470.1|7455.1|13
1627908900000|2021-08-02 12:55:00|7471.6|7456.6|7471.6|7456.6|7471.8|7456.8|7471.3|7456.3|25
1627909200000|2021-08-02 13:00:00|7471.4|7456.4|7471.3|7456.3|7471.6|7456.6|7471.3|7456.3|14
1627909500000|2021-08-02 13:05:00|7471.4|7456.4|7469.3|7454.3|7471.6|7456.6|7469.3|7454.3|20
1627909800000|2021-08-02 13:10:00|7469.4|7454.4|7469.9|7454.9|7469.9|7454.9|7469.4|7454.4|3
1627910100000|2021-08-02 13:15:00|7470|7455|7472|7457|7472|7457|7469.9|7454.9|18
1627910400000|2021-08-02 13:20:00|7471.8|7456.8|7471.5|7456.5|7471.8|7456.8|7471.4|7456.4|4
1627910700000|2021-08-02 13:25:00|7471.6|7456.6|7471.6|7456.6|7471.7|7456.7|7471.4|7456.4|10
1627911000000|2021-08-02 13:30:00|7471.5|7456.5|7469.8|7454.8|7471.5|7456.5|7469.6|7454.6|15
1627911300000|2021-08-02 13:35:00|7469.6|7454.6|7469.2|7454.2|7469.9|7454.9|7469|7454|90
1627911600000|2021-08-02 13:40:00|7469.3|7454.3|7469.5|7454.5|7469.5|7454.5|7469|7454|27
1627911900000|2021-08-02 13:45:00|7469.7|7454.7|7469.5|7454.5|7469.7|7454.7|7469.3|7454.3|5
1627912200000|2021-08-02 13:50:00|7469.8|7454.8|7470.3|7455.3|7470.6|7455.6|7469.8|7454.8|39
1627912500000|2021-08-02 13:55:00|7470.4|7455.4|7469.7|7454.7|7470.4|7455.4|7469.7|7454.7|10
1627912800000|2021-08-02 14:00:00|7469.5|7454.5|7469|7454|7469.7|7454.7|7469|7454|87
1627913100000|2021-08-02 14:05:00|7468.9|7453.9|7469.3|7454.3|7469.4|7454.4|7468.6|7453.6|93
1627913400000|2021-08-02 14:10:00|7469.7|7454.7|7469.3|7454.3|7470|7455|7469.1|7454.1|29
1627913700000|2021-08-02 14:15:00|7469.2|7454.2|7468.7|7453.7|7469.2|7454.2|7466.7|7451.7|39
1627914000000|2021-08-02 14:20:00|7468.6|7453.6|7467.3|7452.3|7468.7|7453.7|7465.8|7450.8|28
1627914300000|2021-08-02 14:25:00|7467.4|7452.4|7467.6|7452.6|7467.7|7452.7|7467.3|7452.3|14
1627914600000|2021-08-02 14:30:00|7467.7|7452.7|7467.3|7452.3|7467.7|7452.7|7466.8|7451.8|15
1627914900000|2021-08-02 14:35:00|7467.6|7452.6|7467.5|7452.5|7467.7|7452.7|7467.4|7452.4|7
1627915200000|2021-08-02 14:40:00|7467.6|7452.6|7467.3|7452.3|7467.6|7452.6|7467.3|7452.3|3
1627915500000|2021-08-02 14:45:00|7467.1|7452.1|7467.2|7452.2|7467.5|7452.5|7466.7|7451.7|52
1627915800000|2021-08-02 14:50:00|7467.3|7452.3|7468.5|7453.5|7469|7454|7467.3|7452.3|44
1627916100000|2021-08-02 14:55:00|7468.6|7453.6|7467.9|7452.9|7468.8|7453.8|7467.5|7452.5|36
1627916400000|2021-08-02 15:00:00|7467.7|7452.7|7467.4|7452.4|7467.7|7452.7|7467.4|7452.4|17
1627916700000|2021-08-02 15:05:00|7467.8|7452.8|7468.8|7453.8|7469.1|7454.1|7467.3|7452.3|25
1627917000000|2021-08-02 15:10:00|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|1
1627917300000|2021-08-02 15:15:00|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|7468.7|7453.7|5
1627917600000|2021-08-02 15:20:00|7468.4|7453.4|7467.8|7452.8|7468.8|7453.8|7467.8|7452.8|8
1627917900000|2021-08-02 15:25:00|7467.7|7452.7|7467.3|7452.3|7468.3|7453.3|7467|7452|18
1627918200000|2021-08-02 15:30:00|7467.4|7452.4|7465.5|7450.5|7467.4|7452.4|7465.5|7450.5|22
1627918500000|2021-08-02 15:35:00|7465.4|7450.4|7465.1|7450.1|7465.4|7450.4|7463.9|7448.9|51
1627918800000|2021-08-02 15:40:00|7465|7450|7466.5|7451.5|7466.9|7451.9|7465|7450|29
1627919100000|2021-08-02 15:45:00|7466.7|7451.7|7466.5|7451.5|7467|7452|7465.9|7450.9|25
1627919400000|2021-08-02 15:50:00|7465.5|7450.5|7464.5|7449.5|7465.5|7450.5|7464.3|7449.3|57
1627919700000|2021-08-02 15:55:00|7464.8|7449.8|7466.6|7451.6|7466.6|7451.6|7464.8|7449.8|36
1627920000000|2021-08-02 16:00:00|7466.7|7451.7|7467.7|7452.7|7468.1|7453.1|7466.4|7451.4|46
1627920300000|2021-08-02 16:05:00|7467.9|7452.9|7468.1|7453.1|7469.1|7454.1|7467.9|7452.9|31
1627920600000|2021-08-02 16:10:00|7468.3|7453.3|7468.3|7453.3|7470.3|7455.3|7468.1|7453.1|54
1627920900000|2021-08-02 16:15:00|7468.4|7453.4|7469.6|7454.6|7470.4|7455.4|7468.4|7453.4|19
1627921200000|2021-08-02 16:20:00|7470|7455|7469.2|7454.2|7470|7455|7468.4|7453.4|20
1627921500000|2021-08-02 16:25:00|7469.1|7454.1|7468.6|7453.6|7469.4|7454.4|7468.5|7453.5|30
1627921800000|2021-08-02 16:30:00|7468.7|7453.7|7468.5|7453.5|7468.7|7453.7|7468.5|7453.5|10
1627922100000|2021-08-02 16:35:00|7468.4|7453.4|7467.3|7452.3|7468.5|7453.5|7467.3|7452.3|4
1627922400000|2021-08-02 16:40:00|7467.4|7452.4|7466.8|7451.8|7471.1|7452.6|7465|7444.8|46
1627922700000|2021-08-02 16:45:00|7466.7|7451.7|7467|7452|7467.2|7452.2|7466.7|7451.7|25
1627923000000|2021-08-02 16:50:00|7467.2|7452.2|7466.8|7451.8|7467.8|7452.8|7466.8|7451.8|35
1627923300000|2021-08-02 16:55:00|7467|7452|7466.6|7451.6|7467.2|7452.2|7466.6|7451.6|20
1627923600000|2021-08-02 17:00:00|7466.5|7451.5|7466.5|7451.5|7466.6|7451.6|7466.4|7451.4|17
1627923900000|2021-08-02 17:05:00|7466.4|7451.4|7466.9|7451.9|7466.9|7451.9|7466.4|7451.4|12
1627924200000|2021-08-02 17:10:00|7467|7452|7467|7452|7467|7452|7466.8|7451.8|77
1627924500000|2021-08-02 17:15:00|7466.9|7451.9|7467|7452|7467.3|7452.3|7466.8|7451.8|26
1627924800000|2021-08-02 17:20:00|7466.9|7451.9|7467|7452|7467|7452|7466.8|7451.8|13
1627925100000|2021-08-02 17:25:00|7466.9|7451.9|7467|7452|7467|7452|7466.9|7451.9|4
1627925400000|2021-08-02 17:30:00|7467.1|7452.1|7467.1|7452.1|7467.1|7452.1|7467.1|7452.1|1
1627925700000|2021-08-02 17:35:00|7467.3|7452.3|7467.3|7452.3|7467.3|7452.3|7467.3|7452.3|1
1627926000000|2021-08-02 17:40:00|7467.4|7452.4|7468.7|7453.7|7468.7|7453.7|7467.3|7452.3|18
1627926300000|2021-08-02 17:45:00|7468.6|7453.6|7468.2|7453.2|7468.7|7453.7|7468.2|7453.2|13
1627926600000|2021-08-02 17:50:00|7468.4|7453.4|7468.2|7453.2|7468.4|7453.4|7468.2|7453.2|2
1627926900000|2021-08-02 17:55:00|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.1|7453.1|25
1627927200000|2021-08-02 18:00:00|7468.5|7453.5|7468.7|7453.7|7468.9|7453.9|7468.3|7453.3|37
1627927500000|2021-08-02 18:05:00|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|1
1627927800000|2021-08-02 18:10:00|7468.7|7453.7|7468.6|7453.6|7468.7|7453.7|7468.6|7453.6|2
1627929000000|2021-08-02 18:30:00|7468.5|7453.5|7468|7453|7468.5|7453.5|7467.9|7452.9|16
1627929300000|2021-08-02 18:35:00|7468.2|7453.2|7468.2|7453.2|7468.3|7453.3|7468|7453|32
1627929600000|2021-08-02 18:40:00|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.1|7453.1|41
1627929900000|2021-08-02 18:45:00|7468.2|7453.2|7468|7453|7468.5|7453.5|7468|7453|14
1627930200000|2021-08-02 18:50:00|7467.9|7452.9|7468|7453|7468|7453|7467.9|7452.9|2
1627930800000|2021-08-02 19:00:00|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|1
1627931100000|2021-08-02 19:05:00|7468.4|7453.4|7468.6|7453.6|7469.4|7454.4|7468.4|7453.4|5
1627932300000|2021-08-02 19:25:00|7468|7453|7468.2|7453.2|7468.3|7453.3|7467.7|7452.7|13
1627932600000|2021-08-02 19:30:00|7468.1|7453.1|7468.2|7453.2|7468.4|7453.4|7468.1|7453.1|6
1627932900000|2021-08-02 19:35:00|7468.3|7453.3|7468.2|7453.2|7468.3|7453.3|7468.2|7453.2|2
1627933200000|2021-08-02 19:40:00|7468.6|7453.6|7468.3|7453.3|7469|7454|7468.3|7453.3|14
1627933500000|2021-08-02 19:45:00|7468|7453|7467.2|7452.2|7472.5|7453|7466.3|7446.9|26
1627933800000|2021-08-02 19:50:00|7467.9|7452.9|7467.7|7452.7|7468.5|7453.5|7467.5|7452.5|15
1627934100000|2021-08-02 19:55:00|7467.6|7452.6|7472.2|7447.2|7472.2|7452.7|7465.9|7447.2|21
1627954200000|2021-08-03 01:30:00|7471.8|7446.8|7471.8|7446.8|7471.8|7446.8|7471.8|7446.8|1
1627954500000|2021-08-03 01:35:00|7471.9|7446.9|7472|7447|7472|7447|7471.9|7446.9|2
1627955400000|2021-08-03 01:50:00|7471.9|7446.9|7472|7447|7472|7447|7471.9|7446.9|2
1627955700000|2021-08-03 01:55:00|7472.3|7447.3|7472.1|7447.1|7473.1|7448.1|7472.1|7447.1|4
1627956000000|2021-08-03 02:00:00|7472.2|7447.2|7473.6|7448.6|7473.7|7448.7|7472.2|7447.2|5
1627956300000|2021-08-03 02:05:00|7472.9|7447.9|7471.6|7446.6|7472.9|7447.9|7471.6|7446.6|4
1627957200000|2021-08-03 02:20:00|7471.8|7446.8|7471.7|7446.7|7472|7447|7471.7|7446.7|4
1627957500000|2021-08-03 02:25:00|7471.8|7446.8|7471.8|7446.8|7471.9|7446.9|7471.8|7446.8|3
1627959300000|2021-08-03 02:55:00|7470.6|7445.6|7470.3|7445.3|7470.6|7445.6|7470.3|7445.3|3
1627960500000|2021-08-03 03:15:00|7469.8|7444.8|7469.8|7444.8|7469.8|7444.8|7469.8|7444.8|1
1627961400000|2021-08-03 03:30:00|7469.7|7444.7|7469.9|7444.9|7470.5|7445.5|7469.6|7444.6|26
1627961700000|2021-08-03 03:35:00|7464.8|7449.8|7466.3|7451.3|7466.4|7451.4|7464.7|7449.7|25
1627962000000|2021-08-03 03:40:00|7466.5|7451.5|7466.6|7451.6|7466.7|7451.7|7466.4|7451.4|6
1627962300000|2021-08-03 03:45:00|7466.4|7451.4|7464.9|7449.9|7466.4|7451.4|7464.7|7449.7|33
1627962600000|2021-08-03 03:50:00|7465.1|7450.1|7466|7451|7466.2|7451.2|7464.3|7449.3|20
1627962900000|2021-08-03 03:55:00|7466.2|7451.2|7466.3|7451.3|7466.5|7451.5|7466.2|7451.2|6
1627963500000|2021-08-03 04:05:00|7466.4|7451.4|7466.9|7451.9|7467.1|7452.1|7466.4|7451.4|15
1627963800000|2021-08-03 04:10:00|7467.1|7452.1|7467.6|7452.6|7468.2|7453.2|7466.8|7451.8|25
1627964100000|2021-08-03 04:15:00|7467.7|7452.7|7467.8|7452.8|7467.9|7452.9|7467.5|7452.5|28
1627964400000|2021-08-03 04:20:00|7467.7|7452.7|7468.8|7453.8|7468.8|7453.8|7467.7|7452.7|25
1627964700000|2021-08-03 04:25:00|7468.7|7453.7|7467.8|7452.8|7468.7|7453.7|7467.8|7452.8|19
1627965000000|2021-08-03 04:30:00|7467.5|7452.5|7465.6|7450.6|7467.6|7452.6|7464.5|7449.5|102
1627965300000|2021-08-03 04:35:00|7465.5|7450.5|7463.4|7448.4|7465.5|7450.5|7463.3|7448.3|33
1627965600000|2021-08-03 04:40:00|7463.3|7448.3|7461.6|7446.6|7464.9|7449.9|7461.6|7446.6|97
1627965900000|2021-08-03 04:45:00|7461.3|7446.3|7462.5|7447.5|7462.6|7447.6|7461.1|7446.1|51
1627966200000|2021-08-03 04:50:00|7462.8|7447.8|7462|7447|7463.3|7448.3|7462|7447|37
1627966500000|2021-08-03 04:55:00|7461.9|7446.9|7458.8|7443.8|7462.3|7447.3|7458.8|7443.8|81
1627966800000|2021-08-03 05:00:00|7459.1|7444.1|7463.3|7448.3|7463.5|7448.5|7459|7444|76
1627967100000|2021-08-03 05:05:00|7463.2|7448.2|7462|7447|7463.2|7448.2|7461.2|7446.2|51
1627967400000|2021-08-03 05:10:00|7461.9|7446.9|7460.7|7445.7|7462.3|7447.3|7460.7|7445.7|41
1627967700000|2021-08-03 05:15:00|7460.8|7445.8|7462|7447|7462|7447|7460.7|7445.7|22
1627968000000|2021-08-03 05:20:00|7461.7|7446.7|7461|7446|7461.7|7446.7|7460.6|7445.6|19
1627968300000|2021-08-03 05:25:00|7461.1|7446.1|7461.3|7446.3|7461.3|7446.3|7460.6|7445.6|23
1627968600000|2021-08-03 05:30:00|7461.5|7446.5|7461.8|7446.8|7461.8|7446.8|7461.5|7446.5|14
1627968900000|2021-08-03 05:35:00|7461.7|7446.7|7460.9|7445.9|7461.8|7446.8|7460.7|7445.7|22
1627969200000|2021-08-03 05:40:00|7461|7446|7461.1|7446.1|7461.4|7446.4|7460.9|7445.9|35
1627969500000|2021-08-03 05:45:00|7461.2|7446.2|7461.3|7446.3|7461.4|7446.4|7460.9|7445.9|47
1627969800000|2021-08-03 05:50:00|7461.2|7446.2|7462.2|7447.2|7462.5|7447.5|7461.1|7446.1|58
1627970100000|2021-08-03 05:55:00|7462.1|7447.1|7463.3|7448.3|7463.8|7448.8|7462|7447|37
1627970400000|2021-08-03 06:00:00|7463.2|7448.2|7462|7447|7463.2|7448.2|7461.9|7446.9|61
1627970700000|2021-08-03 06:05:00|7462.2|7447.2|7462|7447|7462.3|7447.3|7461.9|7446.9|23
1627971000000|2021-08-03 06:10:00|7461.9|7446.9|7461.8|7446.8|7462|7447|7461.3|7446.3|55
1627971300000|2021-08-03 06:15:00|7461.7|7446.7|7460.6|7445.6|7461.8|7446.8|7459.9|7444.9|50
1627971600000|2021-08-03 06:20:00|7460.5|7445.5|7461.8|7446.8|7461.8|7446.8|7460.5|7445.5|34
1627971900000|2021-08-03 06:25:00|7461.9|7446.9|7461|7446|7461.9|7446.9|7460.7|7445.7|18
1627972200000|2021-08-03 06:30:00|7461.2|7446.2|7461.5|7446.5|7461.5|7446.5|7461|7446|23
1627972500000|2021-08-03 06:35:00|7461.2|7446.2|7460.4|7445.4|7461.4|7446.4|7460.1|7445.1|33
1627972800000|2021-08-03 06:40:00|7460.3|7445.3|7460.7|7445.7|7461.2|7446.2|7460.1|7445.1|32
1627973100000|2021-08-03 06:45:00|7460.9|7445.9|7460.8|7445.8|7461.2|7446.2|7460.4|7445.4|61
1627973400000|2021-08-03 06:50:00|7460.7|7445.7|7461.7|7446.7|7462.2|7447.2|7460.7|7445.7|43
1627973700000|2021-08-03 06:55:00|7461.5|7446.5|7461|7446|7461.6|7446.6|7461|7446|21
1627974000000|2021-08-03 07:00:00|7460.9|7445.9|7458.9|7443.9|7461|7446|7458.4|7443.4|47
1627974300000|2021-08-03 07:05:00|7459|7444|7459.7|7444.7|7459.9|7444.9|7458.7|7443.7|41
1627974600000|2021-08-03 07:10:00|7459.9|7444.9|7460|7445|7460.4|7445.4|7459.6|7444.6|32
1627974900000|2021-08-03 07:15:00|7460.1|7445.1|7459.7|7444.7|7460.3|7445.3|7459.6|7444.6|43
1627975200000|2021-08-03 07:20:00|7459.6|7444.6|7458.7|7443.7|7459.7|7444.7|7458.7|7443.7|36
1627975500000|2021-08-03 07:25:00|7458.6|7443.6|7457.6|7442.6|7458.9|7443.9|7456.6|7441.6|97
1627975800000|2021-08-03 07:30:00|7457.7|7442.7|7456.5|7441.5|7457.9|7442.9|7456.3|7441.3|72
1627976100000|2021-08-03 07:35:00|7456.4|7441.4|7457|7442|7457.8|7442.8|7454.7|7439.7|79
1627976400000|2021-08-03 07:40:00|7456.7|7441.7|7457.1|7442.1|7458.2|7443.2|7456|7441|85
1627976700000|2021-08-03 07:45:00|7457.2|7442.2|7456.7|7441.7|7457.6|7442.6|7456.5|7441.5|45
1627977000000|2021-08-03 07:50:00|7456.6|7441.6|7456.1|7441.1|7456.7|7441.7|7454.3|7439.3|75
1627977300000|2021-08-03 07:55:00|7456|7441|7456.6|7441.6|7456.8|7441.8|7455.5|7440.5|67
1627977600000|2021-08-03 08:00:00|7456.7|7441.7|7455.8|7440.8|7456.7|7441.7|7455.6|7440.6|73
1627977900000|2021-08-03 08:05:00|7455.7|7440.7|7454.5|7439.5|7455.8|7440.8|7452.8|7437.8|77
1627978200000|2021-08-03 08:10:00|7454.4|7439.4|7454.1|7439.1|7455.2|7440.2|7453.5|7438.5|81
1627978500000|2021-08-03 08:15:00|7454.3|7439.3|7455.2|7440.2|7455.3|7440.3|7454|7439|48
1627978800000|2021-08-03 08:20:00|7455|7440|7455.8|7440.8|7456.4|7441.4|7455|7440|73
1627979100000|2021-08-03 08:25:00|7455.9|7440.9|7457.5|7442.5|7459.4|7444.4|7455.9|7440.9|95
1627979400000|2021-08-03 08:30:00|7457.8|7442.8|7456.3|7441.3|7459.1|7444.1|7456.3|7441.3|120
1627979700000|2021-08-03 08:35:00|7456.1|7441.1|7456.8|7441.8|7457.6|7442.6|7455.8|7440.8|68
1627980000000|2021-08-03 08:40:00|7456.7|7441.7|7457.7|7442.7|7457.8|7442.8|7456.6|7441.6|33
1627980300000|2021-08-03 08:45:00|7457.6|7442.6|7457.4|7442.4|7457.9|7442.9|7456.6|7441.6|57
1627980600000|2021-08-03 08:50:00|7457.5|7442.5|7457.2|7442.2|7457.8|7442.8|7456.5|7441.5|60
1627980900000|2021-08-03 08:55:00|7457.1|7442.1|7456.9|7441.9|7457.2|7442.2|7456.4|7441.4|16
1627981200000|2021-08-03 09:00:00|7456.6|7441.6|7457.1|7442.1|7457.2|7442.2|7456|7441|18
1627981500000|2021-08-03 09:05:00|7457.2|7442.2|7458.5|7443.5|7458.7|7443.7|7457.1|7442.1|41
1627981800000|2021-08-03 09:10:00|7458.7|7443.7|7458.7|7443.7|7459.7|7444.7|7458.1|7443.1|57
1627982100000|2021-08-03 09:15:00|7458.5|7443.5|7460.1|7445.1|7460.2|7445.2|7458.5|7443.5|41
1627982400000|2021-08-03 09:20:00|7460.2|7445.2|7460.9|7445.9|7461.3|7446.3|7460.1|7445.1|72
1627982700000|2021-08-03 09:25:00|7460.8|7445.8|7461.4|7446.4|7461.4|7446.4|7460.3|7445.3|33
1627983000000|2021-08-03 09:30:00|7461.3|7446.3|7460|7445|7461.4|7446.4|7459.5|7444.5|63
1627983300000|2021-08-03 09:35:00|7460.2|7445.2|7460.4|7445.4|7461.7|7446.7|7459.5|7444.5|65
1627983600000|2021-08-03 09:40:00|7460.5|7445.5|7460.5|7445.5|7460.6|7445.6|7460.4|7445.4|26
1627983900000|2021-08-03 09:45:00|7460.6|7445.6|7460|7445|7460.6|7445.6|7459.7|7444.7|54
1627984200000|2021-08-03 09:50:00|7459.9|7444.9|7459.6|7444.6|7460.1|7445.1|7459.2|7444.2|33
1627984500000|2021-08-03 09:55:00|7459.7|7444.7|7458.9|7443.9|7459.9|7444.9|7458|7443|56
1627984800000|2021-08-03 10:00:00|7459.1|7444.1|7459.1|7444.1|7459.3|7444.3|7459|7444|24
1627985100000|2021-08-03 10:05:00|7459.2|7444.2|7459.4|7444.4|7459.5|7444.5|7458.8|7443.8|18
1627985400000|2021-08-03 10:10:00|7459.5|7444.5|7459.1|7444.1|7459.5|7444.5|7458.9|7443.9|8
1627985700000|2021-08-03 10:15:00|7459|7444|7459.4|7444.4|7459.4|7444.4|7459|7444|11
1627986000000|2021-08-03 10:20:00|7459.3|7444.3|7459.1|7444.1|7459.4|7444.4|7459|7444|15
1627986300000|2021-08-03 10:25:00|7459.2|7444.2|7459.2|7444.2|7459.3|7444.3|7459.1|7444.1|5
1627986600000|2021-08-03 10:30:00|7459|7444|7459.3|7444.3|7459.6|7444.6|7459|7444|15
1627986900000|2021-08-03 10:35:00|7458.8|7443.8|7458.2|7443.2|7458.8|7443.8|7457.9|7442.9|25
1627987200000|2021-08-03 10:40:00|7458|7443|7457.6|7442.6|7458|7443|7457.4|7442.4|19
1627987500000|2021-08-03 10:45:00|7457.7|7442.7|7457.7|7442.7|7457.8|7442.8|7457.3|7442.3|18
1627987800000|2021-08-03 10:50:00|7457.8|7442.8|7457.4|7442.4|7457.8|7442.8|7457.1|7442.1|65
1627988100000|2021-08-03 10:55:00|7457.3|7442.3|7457.2|7442.2|7457.5|7442.5|7457.2|7442.2|21
1627988400000|2021-08-03 11:00:00|7457.3|7442.3|7457.2|7442.2|7457.5|7442.5|7457.2|7442.2|24
1627988700000|2021-08-03 11:05:00|7457.3|7442.3|7456.8|7441.8|7457.5|7442.5|7456.8|7441.8|13
1627989000000|2021-08-03 11:10:00|7456.4|7441.4|7456.3|7441.3|7456.8|7441.8|7456.2|7441.2|26
1627989300000|2021-08-03 11:15:00|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1627989600000|2021-08-03 11:20:00|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1627989900000|2021-08-03 11:25:00|7456.2|7441.2|7455.8|7440.8|7456.6|7441.6|7455.8|7440.8|41
1627990200000|2021-08-03 11:30:00|7456|7441|7456.5|7441.5|7456.5|7441.5|7455.8|7440.8|9
1627990500000|2021-08-03 11:35:00|7456.4|7441.4|7456.3|7441.3|7456.4|7441.4|7456.3|7441.3|2
1627990800000|2021-08-03 11:40:00|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1627991400000|2021-08-03 11:50:00|7456.6|7441.6|7455.8|7440.8|7456.8|7441.8|7455.8|7440.8|11
1627991700000|2021-08-03 11:55:00|7455.7|7440.7|7455.8|7440.8|7455.8|7440.8|7455.6|7440.6|3
1627992000000|2021-08-03 12:00:00|7456|7441|7456|7441|7456.2|7441.2|7456|7441|6
1627992300000|2021-08-03 12:05:00|7456.1|7441.1|7456.2|7441.2|7456.2|7441.2|7456.1|7441.1|6
1627992600000|2021-08-03 12:10:00|7456.4|7441.4|7455.1|7440.1|7456.6|7441.6|7455.1|7440.1|22
1627992900000|2021-08-03 12:15:00|7455.6|7440.6|7456.6|7441.6|7456.6|7441.6|7455.6|7440.6|6
1627993200000|2021-08-03 12:20:00|7456.7|7441.7|7456.8|7441.8|7456.8|7441.8|7455.4|7440.4|44
1627993500000|2021-08-03 12:25:00|7456.7|7441.7|7455.8|7440.8|7456.7|7441.7|7455.8|7440.8|5
1627993800000|2021-08-03 12:30:00|7456|7441|7455.6|7440.6|7456|7441|7455.6|7440.6|8
1627994100000|2021-08-03 12:35:00|7455.7|7440.7|7457|7442|7457|7442|7455.6|7440.6|35
1627994400000|2021-08-03 12:40:00|7456.9|7441.9|7457|7442|7457|7442|7456.9|7441.9|34
1627994700000|2021-08-03 12:45:00|7456.9|7441.9|7456.9|7441.9|7457|7442|7456.6|7441.6|11
1627995000000|2021-08-03 12:50:00|7457|7442|7456.9|7441.9|7457|7442|7456.8|7441.8|12
1627995300000|2021-08-03 12:55:00|7456.8|7441.8|7456.8|7441.8|7456.9|7441.9|7456.5|7441.5|10
1627995600000|2021-08-03 13:00:00|7457.1|7442.1|7456.8|7441.8|7457.2|7442.2|7456.8|7441.8|5
1627996200000|2021-08-03 13:10:00|7456.9|7441.9|7457.4|7442.4|7457.5|7442.5|7456.8|7441.8|15
1627996500000|2021-08-03 13:15:00|7457.3|7442.3|7457.4|7442.4|7457.5|7442.5|7457.3|7442.3|7
1627996800000|2021-08-03 13:20:00|7458.1|7443.1|7457.3|7442.3|7459.1|7444.1|7457.2|7442.2|24
1627997100000|2021-08-03 13:25:00|7457.5|7442.5|7455.5|7440.5|7458.2|7443.2|7455.5|7440.5|45
1627997400000|2021-08-03 13:30:00|7455.7|7440.7|7455.8|7440.8|7456.2|7441.2|7455.5|7440.5|47
1627997700000|2021-08-03 13:35:00|7455.9|7440.9|7456|7441|7456.4|7441.4|7455.9|7440.9|29
1627998000000|2021-08-03 13:40:00|7456.1|7441.1|7455.8|7440.8|7456.4|7441.4|7455.6|7440.6|82
1627998300000|2021-08-03 13:45:00|7456|7441|7457.4|7442.4|7457.4|7442.4|7455.8|7440.8|18
1627998600000|2021-08-03 13:50:00|7457.5|7442.5|7458.5|7443.5|7459.2|7444.2|7457.5|7442.5|35
1627998900000|2021-08-03 13:55:00|7458.4|7443.4|7458.4|7443.4|7458.5|7443.5|7458.2|7443.2|13
1627999200000|2021-08-03 14:00:00|7458.3|7443.3|7457.9|7442.9|7458.5|7443.5|7457.9|7442.9|33
1627999500000|2021-08-03 14:05:00|7458.1|7443.1|7457.9|7442.9|7458.4|7443.4|7457.9|7442.9|23
1627999800000|2021-08-03 14:10:00|7458|7443|7457.6|7442.6|7458.2|7443.2|7456.9|7441.9|21
1628000100000|2021-08-03 14:15:00|7457.5|7442.5|7457|7442|7457.5|7442.5|7457|7442|7
1628000400000|2021-08-03 14:20:00|7456.9|7441.9|7456.5|7441.5|7457.7|7442.7|7456.5|7441.5|41
1628000700000|2021-08-03 14:25:00|7456.6|7441.6|7457.4|7442.4|7457.5|7442.5|7456.6|7441.6|16
1628001000000|2021-08-03 14:30:00|7457.5|7442.5|7457.5|7442.5|7457.6|7442.6|7457.4|7442.4|5
1628001300000|2021-08-03 14:35:00|7457.4|7442.4|7457.4|7442.4|7457.7|7442.7|7457.3|7442.3|16
1628001600000|2021-08-03 14:40:00|7457.3|7442.3|7457.2|7442.2|7457.3|7442.3|7457.2|7442.2|2
1628001900000|2021-08-03 14:45:00|7457.6|7442.6|7457.1|7442.1|7457.7|7442.7|7457.1|7442.1|13
1628002200000|2021-08-03 14:50:00|7457.2|7442.2|7455.9|7440.9|7457.2|7442.2|7455.7|7440.7|25
1628002500000|2021-08-03 14:55:00|7455.8|7440.8|7456.3|7441.3|7456.4|7441.4|7455.8|7440.8|9
1628002800000|2021-08-03 15:00:00|7456.5|7441.5|7456.8|7441.8|7457.9|7442.9|7456.5|7441.5|72
1628003100000|2021-08-03 15:05:00|7456.7|7441.7|7456.8|7441.8|7456.8|7441.8|7456.7|7441.7|14
1628003700000|2021-08-03 15:15:00|7456.9|7441.9|7458.1|7443.1|7458.2|7443.2|7456.8|7441.8|23
1628004000000|2021-08-03 15:20:00|7458.2|7443.2|7457.9|7442.9|7458.2|7443.2|7457.9|7442.9|4
1628004300000|2021-08-03 15:25:00|7458|7443|7458|7443|7458.2|7443.2|7457.7|7442.7|10
1628004600000|2021-08-03 15:30:00|7458.1|7443.1|7458.1|7443.1|7458.4|7443.4|7458|7443|64
1628004900000|2021-08-03 15:35:00|7458|7443|7457.4|7442.4|7458.1|7443.1|7457.4|7442.4|44
1628005200000|2021-08-03 15:40:00|7457.5|7442.5|7457.1|7442.1|7457.6|7442.6|7457|7442|25
1628005500000|2021-08-03 15:45:00|7457|7442|7456.9|7441.9|7457.1|7442.1|7456.7|7441.7|40
1628005800000|2021-08-03 15:50:00|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1628006100000|2021-08-03 15:55:00|7456.7|7441.7|7456.8|7441.8|7456.9|7441.9|7456.7|7441.7|4
1628006400000|2021-08-03 16:00:00|7457|7442|7455.8|7440.8|7457|7442|7455.8|7440.8|10
1628007000000|2021-08-03 16:10:00|7455.7|7440.7|7455.3|7440.3|7455.7|7440.7|7455|7440|8
1628007600000|2021-08-03 16:20:00|7455.4|7440.4|7455.3|7440.3|7455.5|7440.5|7455.3|7440.3|5
1628008500000|2021-08-03 16:35:00|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|1
1628008800000|2021-08-03 16:40:00|7455.4|7440.4|7455.2|7440.2|7455.4|7440.4|7455.2|7440.2|2
1628009100000|2021-08-03 16:45:00|7455.3|7440.3|7455.2|7440.2|7455.4|7440.4|7455.2|7440.2|6
1628009400000|2021-08-03 16:50:00|7455.1|7440.1|7453.2|7438.2|7455.1|7440.1|7453.2|7438.2|17
1628009700000|2021-08-03 16:55:00|7453.1|7438.1|7453.3|7438.3|7453.3|7438.3|7453.1|7438.1|3
1628010000000|2021-08-03 17:00:00|7453.1|7438.1|7453.8|7438.8|7453.8|7438.8|7453.1|7438.1|11
1628010300000|2021-08-03 17:05:00|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|1
1628010900000|2021-08-03 17:15:00|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|7453.4|7438.4|5
1628011500000|2021-08-03 17:25:00|7453.7|7438.7|7454|7439|7454.2|7439.2|7453.7|7438.7|4
1628011800000|2021-08-03 17:30:00|7454.1|7439.1|7454|7439|7454.1|7439.1|7454|7439|2
1628012400000|2021-08-03 17:40:00|7453.9|7438.9|7454|7439|7454|7439|7453.9|7438.9|2
1628012700000|2021-08-03 17:45:00|7454.1|7439.1|7454.6|7439.6|7454.6|7439.6|7454.1|7439.1|3
1628013000000|2021-08-03 17:50:00|7454.4|7439.4|7454.6|7439.6|7454.7|7439.7|7454|7439|9
1628013300000|2021-08-03 17:55:00|7454.5|7439.5|7454.1|7439.1|7454.5|7439.5|7453.9|7438.9|11
1628013600000|2021-08-03 18:00:00|7454|7439|7454|7439|7454.4|7439.4|7454|7439|10
1628013900000|2021-08-03 18:05:00|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|1
1628015100000|2021-08-03 18:25:00|7454|7439|7454|7439|7454|7439|7454|7439|1
1628015700000|2021-08-03 18:35:00|7454.1|7439.1|7454.2|7439.2|7454.2|7439.2|7454.1|7439.1|2
1628017200000|2021-08-03 19:00:00|7454.1|7439.1|7454.1|7439.1|7454.2|7439.2|7454.1|7439.1|3
1628017500000|2021-08-03 19:05:00|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|7453.7|7438.7|5
1628018100000|2021-08-03 19:15:00|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|1
1628019000000|2021-08-03 19:30:00|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|1
1628019300000|2021-08-03 19:35:00|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|1
1628040600000|2021-08-04 01:30:00|7460.6|7435.6|7460.6|7435.6|7460.6|7435.6|7460.6|7435.6|1
1628040900000|2021-08-04 01:35:00|7460.5|7435.5|7460.5|7435.5|7460.5|7435.5|7460.5|7435.5|1
1628041800000|2021-08-04 01:50:00|7460.4|7435.4|7460.3|7435.3|7460.4|7435.4|7460.3|7435.3|2
1628042100000|2021-08-04 01:55:00|7460.2|7435.2|7460.2|7435.2|7460.2|7435.2|7460.2|7435.2|1
1628042400000|2021-08-04 02:00:00|7460.1|7435.1|7460.4|7435.4|7460.4|7435.4|7460.1|7435.1|2
1628043000000|2021-08-04 02:10:00|7459.3|7434.3|7458.9|7433.9|7459.3|7434.3|7458.6|7433.6|6
1628045100000|2021-08-04 02:45:00|7459|7434|7459|7434|7459|7434|7459|7434|1
1628045700000|2021-08-04 02:55:00|7458.9|7433.9|7458.9|7433.9|7458.9|7433.9|7458.9|7433.9|1
1628046000000|2021-08-04 03:00:00|7458.8|7433.8|7458|7433|7458.8|7433.8|7456|7431|17
1628046300000|2021-08-04 03:05:00|7458.1|7433.1|7458.1|7433.1|7458.1|7433.1|7457.9|7432.9|15
1628046600000|2021-08-04 03:10:00|7457.9|7432.9|7458.1|7433.1|7458.1|7433.1|7457.9|7432.9|4
1628046900000|2021-08-04 03:15:00|7457.8|7432.8|7458.1|7433.1|7458.1|7433.1|7457.8|7432.8|5
1628047200000|2021-08-04 03:20:00|7457.8|7432.8|7457.4|7432.4|7457.8|7432.8|7457.4|7432.4|3
1628047500000|2021-08-04 03:25:00|7457.5|7432.5|7456.4|7431.4|7457.6|7432.6|7456.4|7431.4|8
1628047800000|2021-08-04 03:30:00|7456.3|7431.3|7457.3|7432.3|7457.4|7432.4|7456.2|7431.2|10
1628048100000|2021-08-04 03:35:00|7452.8|7437.8|7448.8|7433.8|7457.5|7437.8|7447.3|7431.8|74
1628048400000|2021-08-04 03:40:00|7448.9|7433.9|7450.6|7435.6|7450.6|7435.6|7448.9|7433.9|30
1628048700000|2021-08-04 03:45:00|7450.5|7435.5|7449.8|7434.8|7450.7|7435.7|7449.4|7434.4|34
1628049000000|2021-08-04 03:50:00|7449.9|7434.9|7449.7|7434.7|7450.6|7435.6|7449.7|7434.7|19
1628049300000|2021-08-04 03:55:00|7449.6|7434.6|7450.8|7435.8|7450.9|7435.9|7449.5|7434.5|21
1628049600000|2021-08-04 04:00:00|7450.6|7435.6|7447.5|7432.5|7450.6|7435.6|7447|7432|46
1628049900000|2021-08-04 04:05:00|7447.3|7432.3|7447.3|7432.3|7448|7433|7445.5|7430.5|47
1628050200000|2021-08-04 04:10:00|7447.1|7432.1|7446.4|7431.4|7447.3|7432.3|7445.8|7430.8|26
1628050500000|2021-08-04 04:15:00|7446.2|7431.2|7446.1|7431.1|7446.2|7431.2|7444.8|7429.8|29
1628050800000|2021-08-04 04:20:00|7446|7431|7447.9|7432.9|7448.1|7433.1|7445.9|7430.9|25
1628051100000|2021-08-04 04:25:00|7447.8|7432.8|7445.1|7430.1|7447.9|7432.9|7445.1|7430.1|47
1628051400000|2021-08-04 04:30:00|7445.2|7430.2|7443.3|7428.3|7445.5|7430.5|7440.9|7425.9|155
1628051700000|2021-08-04 04:35:00|7443.1|7428.1|7441.6|7426.6|7443.3|7428.3|7441.6|7426.6|64
1628052000000|2021-08-04 04:40:00|7441.7|7426.7|7442.3|7427.3|7443.3|7428.3|7439.3|7424.3|126
1628052300000|2021-08-04 04:45:00|7442.2|7427.2|7440.4|7425.4|7443.9|7428.9|7440.3|7425.3|118
1628052600000|2021-08-04 04:50:00|7440.1|7425.1|7440.5|7425.5|7440.8|7425.8|7438.7|7423.7|100
1628052900000|2021-08-04 04:55:00|7440.6|7425.6|7440.2|7425.2|7441.4|7426.4|7439.9|7424.9|116
1628053200000|2021-08-04 05:00:00|7440.1|7425.1|7441.4|7426.4|7442.3|7427.3|7440.1|7425.1|95
1628053500000|2021-08-04 05:05:00|7441.3|7426.3|7441.3|7426.3|7442.4|7427.4|7440.8|7425.8|72
1628053800000|2021-08-04 05:10:00|7440.9|7425.9|7441.2|7426.2|7441.8|7426.8|7440.6|7425.6|50
1628054100000|2021-08-04 05:15:00|7441.1|7426.1|7438.4|7423.4|7441.2|7426.2|7438|7423|78
1628054400000|2021-08-04 05:20:00|7438.5|7423.5|7442.7|7427.7|7443.7|7428.7|7438.5|7423.5|177
1628054700000|2021-08-04 05:25:00|7442.6|7427.6|7443.1|7428.1|7443.3|7428.3|7442.3|7427.3|39
1628055000000|2021-08-04 05:30:00|7443.2|7428.2|7447.3|7432.3|7447.3|7432.3|7442.8|7427.8|110
1628055300000|2021-08-04 05:35:00|7447.2|7432.2|7446.9|7431.9|7447.9|7432.9|7446.3|7431.3|104
1628055600000|2021-08-04 05:40:00|7446.8|7431.8|7446.7|7431.7|7446.8|7431.8|7446.6|7431.6|12
1628055900000|2021-08-04 05:45:00|7446.5|7431.5|7445.5|7430.5|7446.7|7431.7|7445.5|7430.5|36
1628056200000|2021-08-04 05:50:00|7445.1|7430.1|7444.1|7429.1|7445.7|7430.7|7443.6|7428.6|64
1628056500000|2021-08-04 05:55:00|7443.9|7428.9|7443.5|7428.5|7444.1|7429.1|7443.5|7428.5|35
1628056800000|2021-08-04 06:00:00|7443.6|7428.6|7444.9|7429.9|7445|7430|7443.6|7428.6|27
1628057100000|2021-08-04 06:05:00|7445|7430|7444.2|7429.2|7445.7|7430.7|7444.2|7429.2|44
1628057400000|2021-08-04 06:10:00|7444.1|7429.1|7444|7429|7445.2|7430.2|7443.7|7428.7|35
1628057700000|2021-08-04 06:15:00|7444.1|7429.1|7443.7|7428.7|7444.6|7429.6|7443.7|7428.7|23
1628058000000|2021-08-04 06:20:00|7443.8|7428.8|7445.7|7430.7|7445.9|7430.9|7443.8|7428.8|42
1628058300000|2021-08-04 06:25:00|7445.6|7430.6|7444.6|7429.6|7446.1|7431.1|7444.5|7429.5|49
1628058600000|2021-08-04 06:30:00|7444.5|7429.5|7445|7430|7445.1|7430.1|7444.4|7429.4|28
1628058900000|2021-08-04 06:35:00|7444.6|7429.6|7444.3|7429.3|7445|7430|7444.1|7429.1|57
1628059200000|2021-08-04 06:40:00|7444.4|7429.4|7444.7|7429.7|7444.9|7429.9|7444.1|7429.1|38
1628059500000|2021-08-04 06:45:00|7444.8|7429.8|7444|7429|7445|7430|7443.8|7428.8|48
1628059800000|2021-08-04 06:50:00|7444.1|7429.1|7444.1|7429.1|7444.8|7429.8|7443.6|7428.6|46
1628060100000|2021-08-04 06:55:00|7444|7429|7449.2|7434.2|7449.7|7434.7|7443.3|7428.3|244
1628060400000|2021-08-04 07:00:00|7449.1|7434.1|7448.5|7433.5|7449.3|7434.3|7447.5|7432.5|121
1628060700000|2021-08-04 07:05:00|7448.4|7433.4|7448.7|7433.7|7449.1|7434.1|7447.5|7432.5|62
1628061000000|2021-08-04 07:10:00|7448.6|7433.6|7448.1|7433.1|7448.7|7433.7|7448|7433|48
1628061300000|2021-08-04 07:15:00|7448.2|7433.2|7448.2|7433.2|7448.7|7433.7|7448.1|7433.1|31
1628061600000|2021-08-04 07:20:00|7448.1|7433.1|7448.7|7433.7|7449.6|7434.6|7448|7433|47
1628061900000|2021-08-04 07:25:00|7448.8|7433.8|7449.3|7434.3|7449.7|7434.7|7448.7|7433.7|52
1628062200000|2021-08-04 07:30:00|7449.2|7434.2|7448.7|7433.7|7449.3|7434.3|7448.5|7433.5|23
1628062500000|2021-08-04 07:35:00|7448.8|7433.8|7448.2|7433.2|7448.8|7433.8|7447.6|7432.6|43
1628062800000|2021-08-04 07:40:00|7448.1|7433.1|7448.2|7433.2|7448.7|7433.7|7448.1|7433.1|9
1628063100000|2021-08-04 07:45:00|7448.3|7433.3|7448.3|7433.3|7448.8|7433.8|7448.1|7433.1|30
1628063400000|2021-08-04 07:50:00|7448.2|7433.2|7448.7|7433.7|7448.7|7433.7|7448.2|7433.2|7
1628063700000|2021-08-04 07:55:00|7448.5|7433.5|7447.9|7432.9|7448.7|7433.7|7447.7|7432.7|25
1628064000000|2021-08-04 08:00:00|7447.8|7432.8|7447.2|7432.2|7447.8|7432.8|7446.7|7431.7|37
1628064300000|2021-08-04 08:05:00|7447|7432|7448.3|7433.3|7448.5|7433.5|7446.9|7431.9|61
1628064600000|2021-08-04 08:10:00|7448.2|7433.2|7449.3|7434.3|7449.3|7434.3|7448.2|7433.2|39
1628064900000|2021-08-04 08:15:00|7449.2|7434.2|7449.8|7434.8|7450.4|7435.4|7449.2|7434.2|71
1628065200000|2021-08-04 08:20:00|7449.9|7434.9|7451.4|7436.4|7452.3|7437.3|7449.8|7434.8|72
1628065500000|2021-08-04 08:25:00|7451.3|7436.3|7451.3|7436.3|7451.7|7436.7|7450.8|7435.8|48
1628065800000|2021-08-04 08:30:00|7451.4|7436.4|7451.8|7436.8|7451.9|7436.9|7451.1|7436.1|27
1628066100000|2021-08-04 08:35:00|7451.6|7436.6|7455.1|7440.1|7455.1|7440.1|7451.5|7436.5|83
1628066400000|2021-08-04 08:40:00|7455.2|7440.2|7452.8|7437.8|7455.2|7440.2|7452.8|7437.8|37
1628066700000|2021-08-04 08:45:00|7452.9|7437.9|7453.1|7438.1|7453.4|7438.4|7452.8|7437.8|46
1628067000000|2021-08-04 08:50:00|7453|7438|7452.4|7437.4|7453.1|7438.1|7451.4|7436.4|41
1628067300000|2021-08-04 08:55:00|7452.3|7437.3|7453|7438|7453|7438|7451.2|7436.2|53
1628067600000|2021-08-04 09:00:00|7452.9|7437.9|7451.8|7436.8|7452.9|7437.9|7451.3|7436.3|14
1628067900000|2021-08-04 09:05:00|7451.9|7436.9|7452.3|7437.3|7452.9|7437.9|7451.3|7436.3|52
1628068200000|2021-08-04 09:10:00|7452.2|7437.2|7450|7435|7452.2|7437.2|7449.9|7434.9|50
1628068500000|2021-08-04 09:15:00|7449.8|7434.8|7450.9|7435.9|7451|7436|7449.7|7434.7|39
1628068800000|2021-08-04 09:20:00|7450.8|7435.8|7450.4|7435.4|7451.8|7436.8|7450.2|7435.2|46
1628069100000|2021-08-04 09:25:00|7450.3|7435.3|7450.8|7435.8|7451.5|7436.5|7450.3|7435.3|42
1628069400000|2021-08-04 09:30:00|7450.7|7435.7|7449|7434|7450.7|7435.7|7448.7|7433.7|41
1628069700000|2021-08-04 09:35:00|7448.7|7433.7|7449.7|7434.7|7450.2|7435.2|7448.7|7433.7|34
1628070000000|2021-08-04 09:40:00|7449.2|7434.2|7449.1|7434.1|7449.7|7434.7|7448.1|7433.1|66
1628070300000|2021-08-04 09:45:00|7449|7434|7448.6|7433.6|7450.2|7435.2|7448.1|7433.1|43
1628070600000|2021-08-04 09:50:00|7448.4|7433.4|7449.8|7434.8|7451|7436|7448.4|7433.4|74
1628070900000|2021-08-04 09:55:00|7449.9|7434.9|7449|7434|7450.9|7435.9|7448.4|7433.4|121
1628071200000|2021-08-04 10:00:00|7448.8|7433.8|7449.4|7434.4|7449.4|7434.4|7448.8|7433.8|32
1628071500000|2021-08-04 10:05:00|7449.2|7434.2|7449.4|7434.4|7449.4|7434.4|7449.1|7434.1|16
1628071800000|2021-08-04 10:10:00|7449.6|7434.6|7448.8|7433.8|7450.4|7435.4|7448.8|7433.8|34
1628072100000|2021-08-04 10:15:00|7448.7|7433.7|7447.6|7432.6|7448.7|7433.7|7447.3|7432.3|26
1628072400000|2021-08-04 10:20:00|7447.2|7432.2|7445.3|7430.3|7447.5|7432.5|7445.2|7430.2|66
1628072700000|2021-08-04 10:25:00|7445.4|7430.4|7445.5|7430.5|7446.6|7431.6|7445.1|7430.1|18
1628073000000|2021-08-04 10:30:00|7445.4|7430.4|7447.1|7432.1|7447.1|7432.1|7445.2|7430.2|26
1628073300000|2021-08-04 10:35:00|7447.2|7432.2|7446.5|7431.5|7447.5|7432.5|7446.4|7431.4|49
1628073600000|2021-08-04 10:40:00|7446.4|7431.4|7447.1|7432.1|7447.1|7432.1|7446.4|7431.4|23
1628073900000|2021-08-04 10:45:00|7447.3|7432.3|7447|7432|7447.4|7432.4|7446.6|7431.6|11
1628074200000|2021-08-04 10:50:00|7446.8|7431.8|7446.2|7431.2|7446.8|7431.8|7445.8|7430.8|33
1628074500000|2021-08-04 10:55:00|7446.1|7431.1|7446.9|7431.9|7447.1|7432.1|7446.1|7431.1|28
1628074800000|2021-08-04 11:00:00|7447|7432|7447|7432|7447.1|7432.1|7446.6|7431.6|10
1628075100000|2021-08-04 11:05:00|7446.9|7431.9|7447|7432|7447.2|7432.2|7446.9|7431.9|11
1628075400000|2021-08-04 11:10:00|7446.9|7431.9|7446.9|7431.9|7447.2|7432.2|7446.9|7431.9|26
1628075700000|2021-08-04 11:15:00|7447|7432|7446.8|7431.8|7447|7432|7446.5|7431.5|13
1628076000000|2021-08-04 11:20:00|7446.7|7431.7|7445.6|7430.6|7446.9|7431.9|7445.5|7430.5|46
1628076300000|2021-08-04 11:25:00|7445.7|7430.7|7445.4|7430.4|7445.9|7430.9|7445.4|7430.4|47
1628076600000|2021-08-04 11:30:00|7446.2|7431.2|7445.8|7430.8|7446.3|7431.3|7445.8|7430.8|6
1628076900000|2021-08-04 11:35:00|7445.9|7430.9|7446.1|7431.1|7446.4|7431.4|7445.9|7430.9|7
1628077200000|2021-08-04 11:40:00|7446.2|7431.2|7446.2|7431.2|7446.4|7431.4|7446.1|7431.1|20
1628077500000|2021-08-04 11:45:00|7446.1|7431.1|7446.1|7431.1|7446.2|7431.2|7446.1|7431.1|5
1628077800000|2021-08-04 11:50:00|7446.2|7431.2|7446.4|7431.4|7446.4|7431.4|7445.6|7430.6|15
1628078100000|2021-08-04 11:55:00|7446.3|7431.3|7446.2|7431.2|7446.4|7431.4|7446.2|7431.2|22
1628078400000|2021-08-04 12:00:00|7446.3|7431.3|7446.2|7431.2|7446.6|7431.6|7446.2|7431.2|38
1628078700000|2021-08-04 12:05:00|7446.3|7431.3|7446.7|7431.7|7446.7|7431.7|7446.1|7431.1|19
1628079000000|2021-08-04 12:10:00|7446.5|7431.5|7452.6|7427.6|7452.6|7432|7446.4|7427.2|43
1628079300000|2021-08-04 12:15:00|7452.2|7427.2|7445.2|7430.2|7452.5|7432|7443.8|7427.2|129
1628079600000|2021-08-04 12:20:00|7445.4|7430.4|7446.6|7431.6|7446.6|7431.6|7445.3|7430.3|84
1628079900000|2021-08-04 12:25:00|7446.4|7431.4|7446.1|7431.1|7446.4|7431.4|7444.9|7429.9|47
1628080200000|2021-08-04 12:30:00|7445.9|7430.9|7444.9|7429.9|7451|7430.9|7444.9|7426|32
1628080500000|2021-08-04 12:35:00|7445|7430|7445.3|7430.3|7445.3|7430.3|7444.9|7429.9|12
1628080800000|2021-08-04 12:40:00|7445.1|7430.1|7443.9|7428.9|7445.1|7430.1|7443.9|7428.9|45
1628081100000|2021-08-04 12:45:00|7444|7429|7443.2|7428.2|7444.3|7429.3|7443.1|7428.1|38
1628081400000|2021-08-04 12:50:00|7443.4|7428.4|7444|7429|7444|7429|7443.4|7428.4|59
1628081700000|2021-08-04 12:55:00|7443.7|7428.7|7446.1|7431.1|7446.1|7431.1|7443.7|7428.7|47
1628082000000|2021-08-04 13:00:00|7445.9|7430.9|7446.8|7431.8|7446.8|7431.8|7445.9|7430.9|15
1628082300000|2021-08-04 13:05:00|7446.5|7431.5|7446.2|7431.2|7446.9|7431.9|7446.2|7431.2|22
1628082600000|2021-08-04 13:10:00|7446.1|7431.1|7446.7|7431.7|7446.7|7431.7|7446.1|7431.1|15
1628082900000|2021-08-04 13:15:00|7446.6|7431.6|7446.4|7431.4|7446.7|7431.7|7446.3|7431.3|19
1628083200000|2021-08-04 13:20:00|7446.5|7431.5|7446.3|7431.3|7446.5|7431.5|7446.3|7431.3|11
1628083500000|2021-08-04 13:25:00|7446.5|7431.5|7446.3|7431.3|7446.5|7431.5|7446|7431|38
1628083800000|2021-08-04 13:30:00|7446.4|7431.4|7443.6|7428.6|7446.5|7431.5|7443.6|7428.6|33
1628084100000|2021-08-04 13:35:00|7443.5|7428.5|7444.3|7429.3|7444.4|7429.4|7443.5|7428.5|7
1628084400000|2021-08-04 13:40:00|7444.4|7429.4|7446.3|7431.3|7446.4|7431.4|7444.4|7429.4|32
1628084700000|2021-08-04 13:45:00|7446.4|7431.4|7444.7|7429.7|7446.4|7431.4|7444.7|7429.7|18
1628085000000|2021-08-04 13:50:00|7444.8|7429.8|7443.8|7428.8|7444.8|7429.8|7443.8|7428.8|14
1628085300000|2021-08-04 13:55:00|7443.9|7428.9|7443.9|7428.9|7444|7429|7443.6|7428.6|40
1628085600000|2021-08-04 14:00:00|7443.8|7428.8|7447.7|7432.7|7448.7|7433.7|7443.5|7428.5|85
1628085900000|2021-08-04 14:05:00|7447.8|7432.8|7450.3|7435.3|7450.5|7435.5|7447.7|7432.7|86
1628086200000|2021-08-04 14:10:00|7450.2|7435.2|7448.5|7433.5|7450.3|7435.3|7447.2|7432.2|79
1628086500000|2021-08-04 14:15:00|7448.7|7433.7|7449.9|7434.9|7451.1|7436.1|7448.4|7433.4|71
1628086800000|2021-08-04 14:20:00|7450.1|7435.1|7450.1|7435.1|7450.5|7435.5|7449.3|7434.3|57
1628087100000|2021-08-04 14:25:00|7450.2|7435.2|7451.3|7436.3|7451.6|7436.6|7449.5|7434.5|36
1628087400000|2021-08-04 14:30:00|7451.2|7436.2|7451.3|7436.3|7452.4|7437.4|7451.1|7436.1|74
1628087700000|2021-08-04 14:35:00|7451.4|7436.4|7449.4|7434.4|7451.5|7436.5|7447.9|7432.9|57
1628088000000|2021-08-04 14:40:00|7449.3|7434.3|7445.8|7430.8|7449.4|7434.4|7445.1|7430.1|84
1628088300000|2021-08-04 14:45:00|7445.9|7430.9|7447|7432|7447|7432|7445.7|7430.7|65
1628088600000|2021-08-04 14:50:00|7447.2|7432.2|7446.9|7431.9|7449.7|7434.7|7446.6|7431.6|46
1628088900000|2021-08-04 14:55:00|7447|7432|7447.7|7432.7|7448.4|7433.4|7445.6|7430.6|91
1628089200000|2021-08-04 15:00:00|7447.9|7432.9|7448.5|7433.5|7449.3|7434.3|7447.7|7432.7|25
1628089500000|2021-08-04 15:05:00|7448.8|7433.8|7450.7|7435.7|7450.7|7435.7|7448.8|7433.8|22
1628089800000|2021-08-04 15:10:00|7450.8|7435.8|7451.2|7436.2|7451.5|7436.5|7450.8|7435.8|29
1628090100000|2021-08-04 15:15:00|7451.1|7436.1|7450.9|7435.9|7451.2|7436.2|7450.9|7435.9|7
1628090400000|2021-08-04 15:20:00|7451|7436|7451.2|7436.2|7451.2|7436.2|7449.8|7434.8|38
1628090700000|2021-08-04 15:25:00|7451.1|7436.1|7451.3|7436.3|7451.4|7436.4|7451.1|7436.1|8
1628091000000|2021-08-04 15:30:00|7451.4|7436.4|7451.1|7436.1|7451.5|7436.5|7451.1|7436.1|24
1628091300000|2021-08-04 15:35:00|7450.5|7435.5|7450.1|7435.1|7450.6|7435.6|7449.3|7434.3|14
1628091600000|2021-08-04 15:40:00|7450.2|7435.2|7450.3|7435.3|7450.6|7435.6|7450.2|7435.2|8
1628091900000|2021-08-04 15:45:00|7449.9|7434.9|7449.9|7434.9|7450|7435|7449.7|7434.7|6
1628092200000|2021-08-04 15:50:00|7450|7435|7450.7|7435.7|7451.3|7436.3|7450|7435|20
1628092500000|2021-08-04 15:55:00|7450.4|7435.4|7449.2|7434.2|7450.4|7435.4|7449.1|7434.1|17
1628092800000|2021-08-04 16:00:00|7449.3|7434.3|7450.7|7435.7|7450.7|7435.7|7449.2|7434.2|24
1628093100000|2021-08-04 16:05:00|7450.6|7435.6|7450.8|7435.8|7450.9|7435.9|7450.5|7435.5|13
1628093400000|2021-08-04 16:10:00|7450.9|7435.9|7450.8|7435.8|7450.9|7435.9|7450.8|7435.8|2
1628093700000|2021-08-04 16:15:00|7451|7436|7451.5|7436.5|7451.5|7436.5|7451|7436|17
1628094300000|2021-08-04 16:25:00|7451.3|7436.3|7450.9|7435.9|7451.3|7436.3|7450.9|7435.9|5
1628094600000|2021-08-04 16:30:00|7450.8|7435.8|7450.8|7435.8|7450.9|7435.9|7450.8|7435.8|5
1628094900000|2021-08-04 16:35:00|7450.7|7435.7|7450.8|7435.8|7450.9|7435.9|7450.7|7435.7|4
1628095200000|2021-08-04 16:40:00|7450.7|7435.7|7450.7|7435.7|7450.7|7435.7|7450.6|7435.6|3
1628096100000|2021-08-04 16:55:00|7450.8|7435.8|7450.7|7435.7|7450.8|7435.8|7450.7|7435.7|8
1628096400000|2021-08-04 17:00:00|7451.1|7436.1|7451.2|7436.2|7451.2|7436.2|7451.1|7436.1|2
1628096700000|2021-08-04 17:05:00|7451.1|7436.1|7450.1|7435.1|7451.3|7436.3|7450.1|7435.1|9
1628097300000|2021-08-04 17:15:00|7450|7435|7450.1|7435.1|7450.1|7435.1|7450|7435|2
1628097600000|2021-08-04 17:20:00|7450.2|7435.2|7450.1|7435.1|7450.2|7435.2|7450|7435|9
1628098200000|2021-08-04 17:30:00|7450.2|7435.2|7450.3|7435.3|7450.3|7435.3|7450.2|7435.2|2
1628098800000|2021-08-04 17:40:00|7450.2|7435.2|7451.2|7436.2|7451.2|7436.2|7450.2|7435.2|7
1628099100000|2021-08-04 17:45:00|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|7451|7436|3
1628099400000|2021-08-04 17:50:00|7451.2|7436.2|7451|7436|7451.2|7436.2|7450.8|7435.8|14
1628099700000|2021-08-04 17:55:00|7451.1|7436.1|7451.1|7436.1|7451.2|7436.2|7451|7436|30
1628100000000|2021-08-04 18:00:00|7451|7436|7450.6|7435.6|7451|7436|7450.6|7435.6|4
1628100300000|2021-08-04 18:05:00|7450.7|7435.7|7450.3|7435.3|7450.7|7435.7|7449.9|7434.9|6
1628100600000|2021-08-04 18:10:00|7450.2|7435.2|7449.5|7434.5|7450.2|7435.2|7449|7434|10
1628100900000|2021-08-04 18:15:00|7449.6|7434.6|7449.4|7434.4|7449.6|7434.6|7449.4|7434.4|3
1628101200000|2021-08-04 18:20:00|7449.5|7434.5|7448.4|7433.4|7449.5|7434.5|7448.4|7433.4|8
1628101800000|2021-08-04 18:30:00|7448.5|7433.5|7450.8|7435.8|7450.8|7435.8|7448.5|7433.5|13
1628102100000|2021-08-04 18:35:00|7450.7|7435.7|7450.2|7435.2|7450.7|7435.7|7450.2|7435.2|4
1628103000000|2021-08-04 18:50:00|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|1
1628103300000|2021-08-04 18:55:00|7450.2|7435.2|7450.2|7435.2|7450.2|7435.2|7450.2|7435.2|1
1628103600000|2021-08-04 19:00:00|7450.4|7435.4|7450.5|7435.5|7450.5|7435.5|7450.4|7435.4|2
1628103900000|2021-08-04 19:05:00|7455.7|7430.7|7455.7|7430.7|7455.7|7430.7|7455.7|7430.7|1
1628104200000|2021-08-04 19:10:00|7455.2|7430.2|7450.2|7435.2|7455.2|7435.2|7450.2|7430.2|2
1628104500000|2021-08-04 19:15:00|7450.3|7435.3|7450.8|7435.8|7450.8|7435.8|7450.3|7435.3|3
1628104800000|2021-08-04 19:20:00|7450.7|7435.7|7450.9|7435.9|7450.9|7435.9|7450.7|7435.7|3
1628105100000|2021-08-04 19:25:00|7450.8|7435.8|7449|7434|7450.8|7435.8|7449|7434|8
1628105400000|2021-08-04 19:30:00|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|1
1628106600000|2021-08-04 19:50:00|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|1
1628106900000|2021-08-04 19:55:00|7449.3|7434.3|7449.5|7434.5|7449.6|7434.6|7449.3|7434.3|5
1628127000000|2021-08-05 01:30:00|7454.5|7429.5|7454.5|7429.5|7454.5|7429.5|7454.5|7429.5|1
1628127300000|2021-08-05 01:35:00|7455.2|7430.2|7455.5|7430.5|7456.3|7431.3|7455.2|7430.2|6
1628128200000|2021-08-05 01:50:00|7456.6|7431.6|7456.6|7431.6|7456.6|7431.6|7456.6|7431.6|1
1628128500000|2021-08-05 01:55:00|7456.5|7431.5|7455.5|7430.5|7456.5|7431.5|7451.9|7426.9|8
1628130000000|2021-08-05 02:20:00|7454.1|7429.1|7454|7429|7454.1|7429.1|7454|7429|2
1628131800000|2021-08-05 02:50:00|7453.1|7428.1|7448.9|7423.9|7453.1|7428.1|7446.5|7421.5|10
1628132100000|2021-08-05 02:55:00|7449.6|7424.6|7449.6|7424.6|7449.6|7424.6|7449.6|7424.6|1
1628132400000|2021-08-05 03:00:00|7451.8|7426.8|7452.1|7427.1|7452.1|7427.1|7450.4|7425.4|10
1628132700000|2021-08-05 03:05:00|7452.3|7427.3|7453.1|7428.1|7453.1|7428.1|7452.3|7427.3|2
1628133000000|2021-08-05 03:10:00|7450.3|7425.3|7451.8|7426.8|7451.8|7426.8|7449.6|7424.6|5
1628133300000|2021-08-05 03:15:00|7452.3|7427.3|7451.9|7426.9|7452.3|7427.3|7451.9|7426.9|2
1628133900000|2021-08-05 03:25:00|7450.8|7425.8|7448.3|7423.3|7450.8|7425.8|7445|7420|35
1628134200000|2021-08-05 03:30:00|7448.9|7423.9|7452.6|7427.6|7457|7432|7448.9|7423.9|88
1628134500000|2021-08-05 03:35:00|7447.4|7432.4|7446.8|7431.8|7453.2|7432.6|7444.7|7426.8|102
1628134800000|2021-08-05 03:40:00|7446.3|7431.3|7448.5|7433.5|7448.5|7433.5|7446|7431|37
1628135100000|2021-08-05 03:45:00|7448.3|7433.3|7448.4|7433.4|7448.4|7433.4|7447.6|7432.6|25
1628135400000|2021-08-05 03:50:00|7448.5|7433.5|7448.8|7433.8|7448.9|7433.9|7448.4|7433.4|17
1628135700000|2021-08-05 03:55:00|7449.2|7434.2|7451.5|7436.5|7451.9|7436.9|7449.2|7434.2|23
1628136000000|2021-08-05 04:00:00|7451.6|7436.6|7451.4|7436.4|7451.6|7436.6|7451.2|7436.2|15
1628136300000|2021-08-05 04:05:00|7451.3|7436.3|7450.3|7435.3|7451.4|7436.4|7450.3|7435.3|16
1628136600000|2021-08-05 04:10:00|7450.2|7435.2|7450.5|7435.5|7451.8|7436.8|7449.9|7434.9|30
1628136900000|2021-08-05 04:15:00|7450.4|7435.4|7450|7435|7451.7|7436.7|7449.7|7434.7|35
1628137200000|2021-08-05 04:20:00|7449.9|7434.9|7448.5|7433.5|7450.3|7435.3|7448|7433|29
1628137500000|2021-08-05 04:25:00|7448.6|7433.6|7446.4|7431.4|7448.6|7433.6|7446.2|7431.2|37
1628137800000|2021-08-05 04:30:00|7446.3|7431.3|7448.6|7433.6|7448.9|7433.9|7445.1|7430.1|73
1628138100000|2021-08-05 04:35:00|7448.5|7433.5|7448.8|7433.8|7450.1|7435.1|7447.9|7432.9|72
1628138400000|2021-08-05 04:40:00|7448.7|7433.7|7450.8|7435.8|7450.8|7435.8|7447.9|7432.9|71
1628138700000|2021-08-05 04:45:00|7450.7|7435.7|7453.2|7438.2|7453.3|7438.3|7450.7|7435.7|111
1628139000000|2021-08-05 04:50:00|7453.3|7438.3|7454.5|7439.5|7454.7|7439.7|7453.2|7438.2|80
1628139300000|2021-08-05 04:55:00|7454.7|7439.7|7455.3|7440.3|7455.8|7440.8|7454.3|7439.3|72
1628139600000|2021-08-05 05:00:00|7455.2|7440.2|7457.2|7442.2|7458.4|7443.4|7454|7439|81
1628139900000|2021-08-05 05:05:00|7457.1|7442.1|7458.6|7443.6|7459.6|7444.6|7457.1|7442.1|90
1628140200000|2021-08-05 05:10:00|7458.7|7443.7|7456.8|7441.8|7458.9|7443.9|7456.6|7441.6|43
1628140500000|2021-08-05 05:15:00|7456.9|7441.9|7454.8|7439.8|7457|7442|7454.5|7439.5|43
1628140800000|2021-08-05 05:20:00|7454.5|7439.5|7453.4|7438.4|7455|7440|7453|7438|63
1628141100000|2021-08-05 05:25:00|7453.5|7438.5|7453.1|7438.1|7454.7|7439.7|7453|7438|49
1628141400000|2021-08-05 05:30:00|7453.4|7438.4|7453.6|7438.6|7454.5|7439.5|7453.1|7438.1|43
1628141700000|2021-08-05 05:35:00|7453.5|7438.5|7451.8|7436.8|7453.6|7438.6|7451.8|7436.8|43
1628142000000|2021-08-05 05:40:00|7451.9|7436.9|7450.9|7435.9|7452.2|7437.2|7450.5|7435.5|45
1628142300000|2021-08-05 05:45:00|7451|7436|7452|7437|7452.2|7437.2|7451|7436|28
1628142600000|2021-08-05 05:50:00|7451.9|7436.9|7454|7439|7455|7440|7451.9|7436.9|65
1628142900000|2021-08-05 05:55:00|7454.1|7439.1|7453.5|7438.5|7454.3|7439.3|7452.5|7437.5|41
1628143200000|2021-08-05 06:00:00|7453.6|7438.6|7455.9|7440.9|7456.7|7441.7|7453.5|7438.5|70
1628143500000|2021-08-05 06:05:00|7456|7441|7456|7441|7456.8|7441.8|7455.7|7440.7|37
1628143800000|2021-08-05 06:10:00|7456.1|7441.1|7456|7441|7456.9|7441.9|7456|7441|48
1628144100000|2021-08-05 06:15:00|7455.9|7440.9|7455.4|7440.4|7456|7441|7454.2|7439.2|42
1628144400000|2021-08-05 06:20:00|7455.5|7440.5|7454.7|7439.7|7455.5|7440.5|7454|7439|35
1628144700000|2021-08-05 06:25:00|7454.8|7439.8|7455.5|7440.5|7455.7|7440.7|7454.5|7439.5|47
1628145000000|2021-08-05 06:30:00|7455.4|7440.4|7455.6|7440.6|7455.6|7440.6|7455.3|7440.3|11
1628145300000|2021-08-05 06:35:00|7455.5|7440.5|7457.3|7442.3|7457.6|7442.6|7454.6|7439.6|95
1628145600000|2021-08-05 06:40:00|7457.4|7442.4|7458.1|7443.1|7458.4|7443.4|7457.3|7442.3|64
1628145900000|2021-08-05 06:45:00|7458.3|7443.3|7455.7|7440.7|7458.5|7443.5|7455.7|7440.7|49
1628146200000|2021-08-05 06:50:00|7455.5|7440.5|7455.2|7440.2|7456.1|7441.1|7454.2|7439.2|44
1628146500000|2021-08-05 06:55:00|7455.4|7440.4|7454.6|7439.6|7455.7|7440.7|7454.2|7439.2|51
1628146800000|2021-08-05 07:00:00|7454.5|7439.5|7454|7439|7454.6|7439.6|7453.2|7438.2|60
1628147100000|2021-08-05 07:05:00|7454.1|7439.1|7453.5|7438.5|7454.4|7439.4|7452.6|7437.6|78
1628147400000|2021-08-05 07:10:00|7453.4|7438.4|7453.2|7438.2|7453.8|7438.8|7452.9|7437.9|42
1628147700000|2021-08-05 07:15:00|7453.3|7438.3|7453.5|7438.5|7454|7439|7453.3|7438.3|39
1628148000000|2021-08-05 07:20:00|7453.6|7438.6|7453.7|7438.7|7454.5|7439.5|7453.1|7438.1|43
1628148300000|2021-08-05 07:25:00|7453.6|7438.6|7453.4|7438.4|7453.8|7438.8|7453.3|7438.3|33
1628148600000|2021-08-05 07:30:00|7453.4|7438.4|7453.8|7438.8|7454.7|7439.7|7453.4|7438.4|49
1628148900000|2021-08-05 07:35:00|7453.4|7438.4|7453.6|7438.6|7453.6|7438.6|7452.9|7437.9|36
1628149200000|2021-08-05 07:40:00|7453.7|7438.7|7455.7|7440.7|7456|7441|7453.7|7438.7|76
1628149500000|2021-08-05 07:45:00|7455.8|7440.8|7455.1|7440.1|7456.3|7441.3|7454.9|7439.9|46
1628149800000|2021-08-05 07:50:00|7454.8|7439.8|7452.3|7437.3|7454.8|7439.8|7452.3|7437.3|46
1628150100000|2021-08-05 07:55:00|7451.8|7436.8|7452|7437|7453.2|7438.2|7451.3|7436.3|61
1628150400000|2021-08-05 08:00:00|7452.1|7437.1|7452.8|7437.8|7453|7438|7451.2|7436.2|50
1628150700000|2021-08-05 08:05:00|7452.3|7437.3|7452.8|7437.8|7453|7438|7452|7437|25
1628151000000|2021-08-05 08:10:00|7452.9|7437.9|7452.5|7437.5|7453|7438|7452.3|7437.3|35
1628151300000|2021-08-05 08:15:00|7452.6|7437.6|7452|7437|7452.7|7437.7|7451.7|7436.7|27
1628151600000|2021-08-05 08:20:00|7451.8|7436.8|7450.5|7435.5|7451.8|7436.8|7450.5|7435.5|41
1628151900000|2021-08-05 08:25:00|7450.8|7435.8|7450.6|7435.6|7451.6|7436.6|7449.8|7434.8|38
1628152200000|2021-08-05 08:30:00|7450.5|7435.5|7451.3|7436.3|7452.1|7437.1|7450.5|7435.5|30
1628152500000|2021-08-05 08:35:00|7451.5|7436.5|7451.3|7436.3|7452.4|7437.4|7451.3|7436.3|68
1628152800000|2021-08-05 08:40:00|7451|7436|7450|7435|7451|7436|7449.6|7434.6|65
1628153100000|2021-08-05 08:45:00|7449.9|7434.9|7451|7436|7451|7436|7449.2|7434.2|58
1628153400000|2021-08-05 08:50:00|7451.1|7436.1|7449.5|7434.5|7451.1|7436.1|7449.2|7434.2|46
1628153700000|2021-08-05 08:55:00|7449.1|7434.1|7448.7|7433.7|7449.8|7434.8|7448.7|7433.7|52
1628154000000|2021-08-05 09:00:00|7448.8|7433.8|7449.1|7434.1|7449.7|7434.7|7448.7|7433.7|30
1628154300000|2021-08-05 09:05:00|7449|7434|7448.8|7433.8|7449.2|7434.2|7448.8|7433.8|12
1628154600000|2021-08-05 09:10:00|7448.7|7433.7|7449.3|7434.3|7449.4|7434.4|7448.6|7433.6|51
1628154900000|2021-08-05 09:15:00|7449.4|7434.4|7449.3|7434.3|7449.8|7434.8|7449.3|7434.3|17
1628155200000|2021-08-05 09:20:00|7449.1|7434.1|7448.9|7433.9|7449.1|7434.1|7448.2|7433.2|39
1628155500000|2021-08-05 09:25:00|7449|7434|7448.8|7433.8|7449|7434|7447.9|7432.9|30
1628155800000|2021-08-05 09:30:00|7448.7|7433.7|7449.3|7434.3|7449.7|7434.7|7448.3|7433.3|39
1628156100000|2021-08-05 09:35:00|7449.5|7434.5|7447|7432|7450.2|7435.2|7447|7432|77
1628156400000|2021-08-05 09:40:00|7447.2|7432.2|7448.2|7433.2|7448.2|7433.2|7446.7|7431.7|26
1628156700000|2021-08-05 09:45:00|7448.3|7433.3|7448.6|7433.6|7449.2|7434.2|7448.2|7433.2|26
1628157000000|2021-08-05 09:50:00|7448.7|7433.7|7450|7435|7450.5|7435.5|7448.5|7433.5|72
1628157300000|2021-08-05 09:55:00|7449.9|7434.9|7448|7433|7450|7435|7447.1|7432.1|67
1628157600000|2021-08-05 10:00:00|7447.9|7432.9|7445.8|7430.8|7447.9|7432.9|7445.2|7430.2|79
1628157900000|2021-08-05 10:05:00|7445.7|7430.7|7446.1|7431.1|7446.5|7431.5|7445.5|7430.5|53
1628158200000|2021-08-05 10:10:00|7445.9|7430.9|7443.8|7428.8|7446.2|7431.2|7443.5|7428.5|60
1628158500000|2021-08-05 10:15:00|7443.7|7428.7|7444.7|7429.7|7445.2|7430.2|7443.4|7428.4|56
1628158800000|2021-08-05 10:20:00|7445.1|7430.1|7444.7|7429.7|7445.5|7430.5|7444.6|7429.6|30
1628159100000|2021-08-05 10:25:00|7444.8|7429.8|7444.2|7429.2|7444.8|7429.8|7444.1|7429.1|36
1628159400000|2021-08-05 10:30:00|7443.9|7428.9|7442.4|7427.4|7443.9|7428.9|7442.4|7427.4|47
1628159700000|2021-08-05 10:35:00|7442.6|7427.6|7441.7|7426.7|7442.7|7427.7|7441.5|7426.5|26
1628160000000|2021-08-05 10:40:00|7441.8|7426.8|7440.9|7425.9|7441.8|7426.8|7440.7|7425.7|24
1628160300000|2021-08-05 10:45:00|7441|7426|7441.5|7426.5|7441.8|7426.8|7441|7426|10
1628160600000|2021-08-05 10:50:00|7441.7|7426.7|7441.2|7426.2|7441.8|7426.8|7441.2|7426.2|33
1628160900000|2021-08-05 10:55:00|7441.3|7426.3|7441.2|7426.2|7442|7427|7441.1|7426.1|23
1628161200000|2021-08-05 11:00:00|7441.3|7426.3|7440.9|7425.9|7443.1|7428.1|7440.7|7425.7|113
1628161500000|2021-08-05 11:05:00|7440.8|7425.8|7441.5|7426.5|7441.5|7426.5|7440.1|7425.1|75
1628161800000|2021-08-05 11:10:00|7441.4|7426.4|7442.6|7427.6|7442.7|7427.7|7441.2|7426.2|47
1628162100000|2021-08-05 11:15:00|7442.7|7427.7|7443.8|7428.8|7444.8|7429.8|7442.4|7427.4|70
1628162400000|2021-08-05 11:20:00|7443.7|7428.7|7443.6|7428.6|7444|7429|7443.4|7428.4|66
1628162700000|2021-08-05 11:25:00|7443.7|7428.7|7451.1|7426.1|7451.1|7429.1|7442.3|7424|73
1628163000000|2021-08-05 11:30:00|7450.6|7425.6|7450.1|7425.1|7450.6|7425.6|7450|7425|15
1628163300000|2021-08-05 11:35:00|7450.2|7425.2|7449.9|7424.9|7450.2|7425.2|7449.8|7424.8|9
1628163900000|2021-08-05 11:45:00|7449.8|7424.8|7450.2|7425.2|7450.3|7425.3|7449.1|7424.1|10
1628164200000|2021-08-05 11:50:00|7450.1|7425.1|7447|7432|7450.8|7433.1|7445.6|7424.4|132
1628164500000|2021-08-05 11:55:00|7446.4|7431.4|7444.3|7429.3|7446.4|7431.4|7444.1|7429.1|44
1628164800000|2021-08-05 12:00:00|7444.4|7429.4|7444.1|7429.1|7449.4|7430|7443.4|7423.7|56
1628165100000|2021-08-05 12:05:00|7444|7429|7443.2|7428.2|7444|7429|7443|7428|25
1628165400000|2021-08-05 12:10:00|7443.8|7428.8|7443.6|7428.6|7444|7429|7443|7428|38
1628165700000|2021-08-05 12:15:00|7443.5|7428.5|7444|7429|7444|7429|7443.2|7428.2|57
1628166000000|2021-08-05 12:20:00|7443.8|7428.8|7446.5|7431.5|7446.8|7431.8|7443.7|7428.7|52
1628166300000|2021-08-05 12:25:00|7446.4|7431.4|7451.4|7426.4|7451.4|7432.2|7445.7|7425.6|44
1628166600000|2021-08-05 12:30:00|7451.5|7426.5|7446.3|7431.3|7451.6|7431.8|7446.2|7426.5|99
1628166900000|2021-08-05 12:35:00|7446.4|7431.4|7446.4|7431.4|7447.4|7432.4|7446.2|7431.2|68
1628167200000|2021-08-05 12:40:00|7446|7431|7445.6|7430.6|7446|7431|7445.5|7430.5|45
1628167500000|2021-08-05 12:45:00|7445.5|7430.5|7445.5|7430.5|7446|7431|7445.3|7430.3|47
1628167800000|2021-08-05 12:50:00|7445.6|7430.6|7445.4|7430.4|7445.7|7430.7|7445.4|7430.4|33
1628168100000|2021-08-05 12:55:00|7446|7431|7444.2|7429.2|7446|7431|7444.1|7429.1|57
1628168400000|2021-08-05 13:00:00|7444|7429|7443|7428|7444.2|7429.2|7442.8|7427.8|39
1628168700000|2021-08-05 13:05:00|7443.1|7428.1|7443.3|7428.3|7443.6|7428.6|7442.6|7427.6|51
1628169000000|2021-08-05 13:10:00|7443.6|7428.6|7444.7|7429.7|7445.6|7430.6|7443.3|7428.3|34
1628169300000|2021-08-05 13:15:00|7444.8|7429.8|7445.6|7430.6|7445.9|7430.9|7443.9|7428.9|27
1628169600000|2021-08-05 13:20:00|7445.8|7430.8|7445.6|7430.6|7445.9|7430.9|7445.6|7430.6|19
1628169900000|2021-08-05 13:25:00|7445.7|7430.7|7444.9|7429.9|7446.3|7431.3|7444.5|7429.5|39
1628170200000|2021-08-05 13:30:00|7445|7430|7445.6|7430.6|7445.7|7430.7|7444.9|7429.9|35
1628170500000|2021-08-05 13:35:00|7445.7|7430.7|7445.1|7430.1|7445.7|7430.7|7444.5|7429.5|42
1628170800000|2021-08-05 13:40:00|7445|7430|7445.2|7430.2|7445.6|7430.6|7444.7|7429.7|41
1628171100000|2021-08-05 13:45:00|7445.3|7430.3|7445.2|7430.2|7445.3|7430.3|7444.5|7429.5|59
1628171400000|2021-08-05 13:50:00|7445.3|7430.3|7447.3|7432.3|7447.6|7432.6|7445.1|7430.1|56
1628171700000|2021-08-05 13:55:00|7447.5|7432.5|7446.6|7431.6|7448.1|7433.1|7446.5|7431.5|31
1628172000000|2021-08-05 14:00:00|7446.7|7431.7|7446.9|7431.9|7447.5|7432.5|7446.6|7431.6|18
1628172300000|2021-08-05 14:05:00|7447.1|7432.1|7446.8|7431.8|7447.8|7432.8|7446.8|7431.8|18
1628172600000|2021-08-05 14:10:00|7446.7|7431.7|7443.3|7428.3|7446.8|7431.8|7443|7428|36
1628172900000|2021-08-05 14:15:00|7443.4|7428.4|7444.5|7429.5|7444.5|7429.5|7443.3|7428.3|32
1628173200000|2021-08-05 14:20:00|7444.6|7429.6|7444.9|7429.9|7445.1|7430.1|7444.5|7429.5|17
1628173500000|2021-08-05 14:25:00|7445|7430|7445.4|7430.4|7445.7|7430.7|7445|7430|17
1628173800000|2021-08-05 14:30:00|7445.5|7430.5|7442.9|7427.9|7445.8|7430.8|7442.9|7427.9|30
1628174100000|2021-08-05 14:35:00|7443|7428|7443.3|7428.3|7443.8|7428.8|7442.8|7427.8|26
1628174400000|2021-08-05 14:40:00|7443.5|7428.5|7443.3|7428.3|7443.6|7428.6|7443.2|7428.2|14
1628174700000|2021-08-05 14:45:00|7443.6|7428.6|7443.1|7428.1|7444|7429|7443.1|7428.1|42
1628175000000|2021-08-05 14:50:00|7443.2|7428.2|7441.4|7426.4|7443.2|7428.2|7441.4|7426.4|9
1628175300000|2021-08-05 14:55:00|7441.3|7426.3|7442.7|7427.7|7443.1|7428.1|7441|7426|29
1628175600000|2021-08-05 15:00:00|7442.8|7427.8|7442.3|7427.3|7442.8|7427.8|7442|7427|17
1628175900000|2021-08-05 15:05:00|7442.2|7427.2|7442.7|7427.7|7442.7|7427.7|7442|7427|23
1628176200000|2021-08-05 15:10:00|7442.8|7427.8|7442.4|7427.4|7443.3|7428.3|7442.3|7427.3|29
1628176500000|2021-08-05 15:15:00|7442.3|7427.3|7442.6|7427.6|7442.7|7427.7|7442.3|7427.3|14
1628176800000|2021-08-05 15:20:00|7442.5|7427.5|7441.6|7426.6|7442.5|7427.5|7441.6|7426.6|28
1628177100000|2021-08-05 15:25:00|7441.4|7426.4|7441.3|7426.3|7441.7|7426.7|7441.2|7426.2|16
1628177400000|2021-08-05 15:30:00|7441.1|7426.1|7441.4|7426.4|7441.4|7426.4|7440.8|7425.8|50
1628177700000|2021-08-05 15:35:00|7441.2|7426.2|7441.9|7426.9|7442.2|7427.2|7441.2|7426.2|9
1628178000000|2021-08-05 15:40:00|7442.1|7427.1|7441.1|7426.1|7442.2|7427.2|7441|7426|30
1628178300000|2021-08-05 15:45:00|7440.9|7425.9|7441.4|7426.4|7441.6|7426.6|7440.8|7425.8|15
1628178600000|2021-08-05 15:50:00|7441.5|7426.5|7441.7|7426.7|7441.8|7426.8|7441.4|7426.4|17
1628178900000|2021-08-05 15:55:00|7441.8|7426.8|7441.7|7426.7|7441.8|7426.8|7441.5|7426.5|16
1628179200000|2021-08-05 16:00:00|7442.1|7427.1|7441.6|7426.6|7442.1|7427.1|7441.6|7426.6|11
1628179500000|2021-08-05 16:05:00|7441.7|7426.7|7441.7|7426.7|7441.7|7426.7|7441.5|7426.5|5
1628179800000|2021-08-05 16:10:00|7441.5|7426.5|7441.7|7426.7|7441.7|7426.7|7441.5|7426.5|3
1628180100000|2021-08-05 16:15:00|7441.8|7426.8|7441.7|7426.7|7441.9|7426.9|7441.7|7426.7|7
1628180400000|2021-08-05 16:20:00|7441.8|7426.8|7441.6|7426.6|7441.9|7426.9|7440.8|7425.8|24
1628180700000|2021-08-05 16:25:00|7441.5|7426.5|7441.6|7426.6|7441.9|7426.9|7441.5|7426.5|8
1628181000000|2021-08-05 16:30:00|7441.7|7426.7|7441.6|7426.6|7442.1|7427.1|7441.5|7426.5|18
1628181300000|2021-08-05 16:35:00|7441.7|7426.7|7441.4|7426.4|7441.8|7426.8|7441.3|7426.3|16
1628181600000|2021-08-05 16:40:00|7441.5|7426.5|7441.3|7426.3|7441.6|7426.6|7441.3|7426.3|20
1628181900000|2021-08-05 16:45:00|7441.4|7426.4|7441.3|7426.3|7441.4|7426.4|7441.3|7426.3|2
1628182200000|2021-08-05 16:50:00|7441.4|7426.4|7441.3|7426.3|7441.5|7426.5|7441.3|7426.3|9
1628182500000|2021-08-05 16:55:00|7441.4|7426.4|7441.1|7426.1|7441.5|7426.5|7441.1|7426.1|7
1628182800000|2021-08-05 17:00:00|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|7441.5|7426.5|7
1628183100000|2021-08-05 17:05:00|7441.5|7426.5|7441.1|7426.1|7441.5|7426.5|7441.1|7426.1|8
1628183400000|2021-08-05 17:10:00|7441|7426|7441.2|7426.2|7441.2|7426.2|7441|7426|3
1628183700000|2021-08-05 17:15:00|7441.1|7426.1|7441.1|7426.1|7441.1|7426.1|7441.1|7426.1|1
1628184000000|2021-08-05 17:20:00|7440.9|7425.9|7441.4|7426.4|7441.4|7426.4|7440.9|7425.9|11
1628184300000|2021-08-05 17:25:00|7441.3|7426.3|7441.4|7426.4|7441.4|7426.4|7441.3|7426.3|4
1628185200000|2021-08-05 17:40:00|7441.6|7426.6|7441.9|7426.9|7442|7427|7441.6|7426.6|8
1628185500000|2021-08-05 17:45:00|7441.8|7426.8|7441.2|7426.2|7441.9|7426.9|7441.2|7426.2|11
1628185800000|2021-08-05 17:50:00|7441.4|7426.4|7441.2|7426.2|7441.4|7426.4|7441.1|7426.1|7
1628186100000|2021-08-05 17:55:00|7441.1|7426.1|7441.1|7426.1|7441.2|7426.2|7441|7426|7
1628186400000|2021-08-05 18:00:00|7440.8|7425.8|7440.2|7425.2|7440.8|7425.8|7439.2|7424.2|24
1628186700000|2021-08-05 18:05:00|7440.1|7425.1|7440.7|7425.7|7440.7|7425.7|7440.1|7425.1|5
1628187300000|2021-08-05 18:15:00|7440.6|7425.6|7440.2|7425.2|7440.6|7425.6|7440.1|7425.1|8
1628187600000|2021-08-05 18:20:00|7440.1|7425.1|7440.2|7425.2|7440.3|7425.3|7440.1|7425.1|4
1628187900000|2021-08-05 18:25:00|7440.1|7425.1|7440.2|7425.2|7440.2|7425.2|7440.1|7425.1|2
1628188200000|2021-08-05 18:30:00|7440.3|7425.3|7440.3|7425.3|7440.3|7425.3|7440.3|7425.3|1
1628189400000|2021-08-05 18:50:00|7440.4|7425.4|7440.8|7425.8|7440.9|7425.9|7440.4|7425.4|10
1628189700000|2021-08-05 18:55:00|7440.7|7425.7|7440.7|7425.7|7441.2|7426.2|7440.7|7425.7|9
1628190000000|2021-08-05 19:00:00|7440.5|7425.5|7440.7|7425.7|7440.7|7425.7|7440.4|7425.4|5
1628190300000|2021-08-05 19:05:00|7440.8|7425.8|7440.8|7425.8|7440.8|7425.8|7440.8|7425.8|1
1628191800000|2021-08-05 19:30:00|7440.9|7425.9|7440.9|7425.9|7440.9|7425.9|7440.5|7425.5|3
1628192400000|2021-08-05 19:40:00|7440.8|7425.8|7439.5|7424.5|7440.9|7425.9|7439.3|7424.3|16
1628192700000|2021-08-05 19:45:00|7439.6|7424.6|7440.1|7425.1|7440.1|7425.1|7439.6|7424.6|9
1628193300000|2021-08-05 19:55:00|7440|7425|7439.1|7424.1|7440|7425|7438.9|7423.9|17
1628193600000|2021-08-05 20:00:00|7439|7424|7439|7424|7439|7424|7439|7424|1
1628213400000|2021-08-06 01:30:00|7445.8|7420.8|7447.8|7422.8|7449|7424|7445.8|7420.8|14
1628213700000|2021-08-06 01:35:00|7447.7|7422.7|7447|7422|7447.7|7422.7|7447|7422|6
1628214000000|2021-08-06 01:40:00|7447.1|7422.1|7447|7422|7447.1|7422.1|7447|7422|2
1628214300000|2021-08-06 01:45:00|7447.1|7422.1|7449.5|7424.5|7450.4|7425.4|7447|7422|18
1628214900000|2021-08-06 01:55:00|7449.8|7424.8|7449.8|7424.8|7449.8|7424.8|7449.8|7424.8|1
1628217300000|2021-08-06 02:35:00|7450.3|7425.3|7450.3|7425.3|7450.3|7425.3|7450.3|7425.3|1
1628217900000|2021-08-06 02:45:00|7449.6|7424.6|7449.1|7424.1|7449.7|7424.7|7449.1|7424.1|6
1628218500000|2021-08-06 02:55:00|7449|7424|7449|7424|7449|7424|7449|7424|1
1628219100000|2021-08-06 03:05:00|7449.1|7424.1|7449.4|7424.4|7449.4|7424.4|7449.1|7424.1|21
1628219400000|2021-08-06 03:10:00|7449.3|7424.3|7449.3|7424.3|7449.4|7424.4|7449.3|7424.3|17
1628219700000|2021-08-06 03:15:00|7449.4|7424.4|7449.4|7424.4|7449.4|7424.4|7449.3|7424.3|7
1628220000000|2021-08-06 03:20:00|7449.3|7424.3|7449.3|7424.3|7449.4|7424.4|7449.2|7424.2|5
1628220300000|2021-08-06 03:25:00|7449|7424|7448.8|7423.8|7449|7424|7448.8|7423.8|4
1628220600000|2021-08-06 03:30:00|7448.9|7423.9|7448.3|7423.3|7449.1|7424.1|7448.3|7423.3|8
1628220900000|2021-08-06 03:35:00|7443.2|7428.2|7442.2|7427.2|7443.3|7428.3|7441.9|7426.9|14
1628221200000|2021-08-06 03:40:00|7442.3|7427.3|7444.1|7429.1|7444.1|7429.1|7442.2|7427.2|25
1628221500000|2021-08-06 03:45:00|7444.3|7429.3|7444.2|7429.2|7444.8|7429.8|7444.2|7429.2|14
1628221800000|2021-08-06 03:50:00|7444|7429|7444.3|7429.3|7444.3|7429.3|7444|7429|3
1628222100000|2021-08-06 03:55:00|7443.9|7428.9|7444.2|7429.2|7444.2|7429.2|7443.9|7428.9|3
1628222400000|2021-08-06 04:00:00|7444|7429|7443.3|7428.3|7444.1|7429.1|7443.2|7428.2|13
1628222700000|2021-08-06 04:05:00|7443|7428|7441.8|7426.8|7443|7428|7441.3|7426.3|17
1628223000000|2021-08-06 04:10:00|7441.9|7426.9|7441.8|7426.8|7442.6|7427.6|7441.8|7426.8|14
1628223600000|2021-08-06 04:20:00|7442|7427|7444.1|7429.1|7444.1|7429.1|7442|7427|42
1628223900000|2021-08-06 04:25:00|7444.3|7429.3|7442.4|7427.4|7445.1|7430.1|7442.2|7427.2|34
1628224200000|2021-08-06 04:30:00|7442.5|7427.5|7441.5|7426.5|7448.4|7429|7439.4|7419.4|108
1628224500000|2021-08-06 04:35:00|7441.6|7426.6|7445|7430|7445.4|7430.4|7441.6|7426.6|105
1628224800000|2021-08-06 04:40:00|7445.1|7430.1|7446|7431|7446|7431|7444.5|7429.5|58
1628225100000|2021-08-06 04:45:00|7446.3|7431.3|7447.3|7432.3|7447.5|7432.5|7445.9|7430.9|68
1628225400000|2021-08-06 04:50:00|7447.4|7432.4|7448|7433|7450.1|7435.1|7447.2|7432.2|88
1628225700000|2021-08-06 04:55:00|7447.9|7432.9|7450.2|7435.2|7450.2|7435.2|7446.7|7431.7|106
1628226000000|2021-08-06 05:00:00|7450.4|7435.4|7449.3|7434.3|7451.6|7436.6|7449.2|7434.2|138
1628226300000|2021-08-06 05:05:00|7449|7434|7452.7|7437.7|7452.7|7437.7|7448.2|7433.2|76
1628226600000|2021-08-06 05:10:00|7452.9|7437.9|7452.9|7437.9|7454.3|7439.3|7452.1|7437.1|103
1628226900000|2021-08-06 05:15:00|7452.7|7437.7|7453|7438|7453.3|7438.3|7451.9|7436.9|53
1628227200000|2021-08-06 05:20:00|7452.8|7437.8|7452.4|7437.4|7452.8|7437.8|7452.1|7437.1|55
1628227500000|2021-08-06 05:25:00|7452.3|7437.3|7450.7|7435.7|7452.3|7437.3|7450.1|7435.1|66
1628227800000|2021-08-06 05:30:00|7450.9|7435.9|7451.3|7436.3|7451.4|7436.4|7450.6|7435.6|48
1628228100000|2021-08-06 05:35:00|7451.5|7436.5|7453.5|7438.5|7453.5|7438.5|7451.4|7436.4|43
1628228400000|2021-08-06 05:40:00|7453.3|7438.3|7452.6|7437.6|7453.5|7438.5|7452.3|7437.3|42
1628228700000|2021-08-06 05:45:00|7452.7|7437.7|7453.4|7438.4|7453.4|7438.4|7452.2|7437.2|28
1628229000000|2021-08-06 05:50:00|7453.3|7438.3|7452.6|7437.6|7453.7|7438.7|7452.5|7437.5|44
1628229300000|2021-08-06 05:55:00|7452.1|7437.1|7450.7|7435.7|7452.1|7437.1|7450.3|7435.3|52
1628229600000|2021-08-06 06:00:00|7450.8|7435.8|7451.3|7436.3|7451.5|7436.5|7450.5|7435.5|55
1628229900000|2021-08-06 06:05:00|7451.4|7436.4|7450.8|7435.8|7451.4|7436.4|7450.6|7435.6|26
1628230200000|2021-08-06 06:10:00|7450.7|7435.7|7451.9|7436.9|7451.9|7436.9|7450.6|7435.6|33
1628230500000|2021-08-06 06:15:00|7452|7437|7451.8|7436.8|7452.1|7437.1|7451.3|7436.3|28
1628230800000|2021-08-06 06:20:00|7451.9|7436.9|7452.3|7437.3|7452.5|7437.5|7451.7|7436.7|39
1628231100000|2021-08-06 06:25:00|7452.5|7437.5|7453.4|7438.4|7453.4|7438.4|7452.3|7437.3|43
1628231400000|2021-08-06 06:30:00|7453.5|7438.5|7452.4|7437.4|7453.9|7438.9|7451.6|7436.6|47
1628231700000|2021-08-06 06:35:00|7452.5|7437.5|7453.3|7438.3|7453.3|7438.3|7452.4|7437.4|37
1628232000000|2021-08-06 06:40:00|7453.4|7438.4|7453.4|7438.4|7455.4|7440.4|7452.9|7437.9|65
1628232300000|2021-08-06 06:45:00|7452.9|7437.9|7452.1|7437.1|7453|7438|7450.5|7435.5|63
1628232600000|2021-08-06 06:50:00|7452.2|7437.2|7450.7|7435.7|7454.8|7439.8|7450.6|7435.6|134
1628232900000|2021-08-06 06:55:00|7450.8|7435.8|7450.8|7435.8|7452|7437|7450.7|7435.7|62
1628233200000|2021-08-06 07:00:00|7450.7|7435.7|7451.2|7436.2|7451.3|7436.3|7450.3|7435.3|44
1628233500000|2021-08-06 07:05:00|7451.1|7436.1|7450.7|7435.7|7451.5|7436.5|7450.5|7435.5|35
1628233800000|2021-08-06 07:10:00|7450.9|7435.9|7452.3|7437.3|7452.7|7437.7|7450.9|7435.9|45
1628234100000|2021-08-06 07:15:00|7452.1|7437.1|7452.3|7437.3|7452.6|7437.6|7452.1|7437.1|36
1628234400000|2021-08-06 07:20:00|7452.2|7437.2|7451|7436|7452.6|7437.6|7451|7436|30
1628234700000|2021-08-06 07:25:00|7450.9|7435.9|7448.5|7433.5|7450.9|7435.9|7447.1|7432.1|125
1628235000000|2021-08-06 07:30:00|7448.4|7433.4|7450.7|7435.7|7450.7|7435.7|7448.4|7433.4|32
1628235300000|2021-08-06 07:35:00|7450.6|7435.6|7448.3|7433.3|7450.7|7435.7|7448.3|7433.3|38
1628235600000|2021-08-06 07:40:00|7448.2|7433.2|7449.7|7434.7|7450|7435|7447.7|7432.7|51
1628235900000|2021-08-06 07:45:00|7449.9|7434.9|7449.4|7434.4|7450|7435|7449|7434|21
1628236200000|2021-08-06 07:50:00|7449.3|7434.3|7448.3|7433.3|7449.4|7434.4|7447.9|7432.9|18
1628236500000|2021-08-06 07:55:00|7448.5|7433.5|7448.7|7433.7|7448.8|7433.8|7448.3|7433.3|40
1628236800000|2021-08-06 08:00:00|7448.8|7433.8|7450.1|7435.1|7451.2|7436.2|7448.8|7433.8|69
1628237100000|2021-08-06 08:05:00|7450.3|7435.3|7448.3|7433.3|7450.4|7435.4|7448|7433|44
1628237400000|2021-08-06 08:10:00|7448.1|7433.1|7449|7434|7449|7434|7447.7|7432.7|17
1628237700000|2021-08-06 08:15:00|7449.1|7434.1|7448.6|7433.6|7449.3|7434.3|7448.5|7433.5|30
1628238000000|2021-08-06 08:20:00|7448.7|7433.7|7449.2|7434.2|7450.3|7435.3|7448.5|7433.5|30
1628238300000|2021-08-06 08:25:00|7449|7434|7449.7|7434.7|7449.9|7434.9|7448.2|7433.2|29
1628238600000|2021-08-06 08:30:00|7449.6|7434.6|7449.9|7434.9|7450.8|7435.8|7449.2|7434.2|34
1628238900000|2021-08-06 08:35:00|7450.2|7435.2|7450.4|7435.4|7450.5|7435.5|7449.9|7434.9|22
1628239200000|2021-08-06 08:40:00|7450.3|7435.3|7448.5|7433.5|7450.3|7435.3|7448.5|7433.5|35
1628239500000|2021-08-06 08:45:00|7448.6|7433.6|7447.9|7432.9|7449|7434|7447.9|7432.9|37
1628239800000|2021-08-06 08:50:00|7448.2|7433.2|7448.2|7433.2|7448.4|7433.4|7447.3|7432.3|36
1628240100000|2021-08-06 08:55:00|7448.1|7433.1|7446.3|7431.3|7448.1|7433.1|7446.3|7431.3|47
1628240400000|2021-08-06 09:00:00|7446.4|7431.4|7448.3|7433.3|7448.5|7433.5|7446.3|7431.3|56
1628240700000|2021-08-06 09:05:00|7448.1|7433.1|7447.8|7432.8|7448.2|7433.2|7447.6|7432.6|25
1628241000000|2021-08-06 09:10:00|7447.9|7432.9|7448.1|7433.1|7448.6|7433.6|7447.9|7432.9|35
1628241300000|2021-08-06 09:15:00|7448.2|7433.2|7448|7433|7448.2|7433.2|7447.7|7432.7|12
1628241600000|2021-08-06 09:20:00|7448.4|7433.4|7448.1|7433.1|7448.6|7433.6|7447.9|7432.9|20
1628241900000|2021-08-06 09:25:00|7448|7433|7447.9|7432.9|7448.7|7433.7|7447.6|7432.6|46
1628242200000|2021-08-06 09:30:00|7448|7433|7447.9|7432.9|7448.2|7433.2|7447.2|7432.2|44
1628242500000|2021-08-06 09:35:00|7447.8|7432.8|7446.8|7431.8|7447.8|7432.8|7446.7|7431.7|31
1628242800000|2021-08-06 09:40:00|7446.9|7431.9|7445.5|7430.5|7447.9|7432.9|7445.3|7430.3|64
1628243100000|2021-08-06 09:45:00|7445.3|7430.3|7446.9|7431.9|7447|7432|7445.3|7430.3|44
1628243400000|2021-08-06 09:50:00|7446.8|7431.8|7446.8|7431.8|7447.3|7432.3|7446.6|7431.6|38
1628243700000|2021-08-06 09:55:00|7446.7|7431.7|7448.4|7433.4|7448.5|7433.5|7446.7|7431.7|22
1628244000000|2021-08-06 10:00:00|7448.5|7433.5|7447.6|7432.6|7448.5|7433.5|7447.6|7432.6|22
1628244300000|2021-08-06 10:05:00|7447.7|7432.7|7448.5|7433.5|7448.6|7433.6|7447.5|7432.5|36
1628244600000|2021-08-06 10:10:00|7448.3|7433.3|7447.9|7432.9|7448.3|7433.3|7447.7|7432.7|11
1628244900000|2021-08-06 10:15:00|7448.1|7433.1|7450.9|7435.9|7451.2|7436.2|7448.1|7433.1|59
1628245200000|2021-08-06 10:20:00|7451|7436|7450.9|7435.9|7451.7|7436.7|7450.5|7435.5|33
1628245500000|2021-08-06 10:25:00|7450.6|7435.6|7450.7|7435.7|7450.7|7435.7|7450.5|7435.5|8
1628245800000|2021-08-06 10:30:00|7450.6|7435.6|7449.9|7434.9|7450.6|7435.6|7449.8|7434.8|8
1628246100000|2021-08-06 10:35:00|7450.2|7435.2|7450.2|7435.2|7450.2|7435.2|7450.1|7435.1|7
1628246400000|2021-08-06 10:40:00|7449.9|7434.9|7448.2|7433.2|7450.2|7435.2|7448.2|7433.2|16
1628246700000|2021-08-06 10:45:00|7448.3|7433.3|7447.1|7432.1|7448.3|7433.3|7447.1|7432.1|14
1628247000000|2021-08-06 10:50:00|7447|7432|7447|7432|7447|7432|7447|7432|1
1628247600000|2021-08-06 11:00:00|7447.1|7432.1|7447|7432|7447.1|7432.1|7447|7432|6
1628247900000|2021-08-06 11:05:00|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|1
1628248200000|2021-08-06 11:10:00|7446.8|7431.8|7446.6|7431.6|7446.8|7431.8|7446.6|7431.6|2
1628248500000|2021-08-06 11:15:00|7446.7|7431.7|7446.1|7431.1|7446.8|7431.8|7445.9|7430.9|23
1628248800000|2021-08-06 11:20:00|7446.5|7431.5|7446.2|7431.2|7446.8|7431.8|7445.9|7430.9|54
1628249100000|2021-08-06 11:25:00|7446.4|7431.4|7446.1|7431.1|7446.9|7431.9|7445.8|7430.8|51
1628249400000|2021-08-06 11:30:00|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|1
1628249700000|2021-08-06 11:35:00|7446.5|7431.5|7446.2|7431.2|7446.5|7431.5|7446.2|7431.2|2
1628250000000|2021-08-06 11:40:00|7446|7431|7445.9|7430.9|7446|7431|7445.9|7430.9|2
1628250300000|2021-08-06 11:45:00|7445.6|7430.6|7444.7|7429.7|7450|7430.6|7443.5|7422.8|127
1628250600000|2021-08-06 11:50:00|7444.9|7429.9|7444.5|7429.5|7445.1|7430.1|7444.4|7429.4|25
1628250900000|2021-08-06 11:55:00|7444.4|7429.4|7443.1|7428.1|7444.4|7429.4|7442.8|7427.8|40
1628251200000|2021-08-06 12:00:00|7443.2|7428.2|7442.7|7427.7|7443.2|7428.2|7442.7|7427.7|9
1628251500000|2021-08-06 12:05:00|7442.9|7427.9|7441.3|7426.3|7442.9|7427.9|7440|7425|129
1628251800000|2021-08-06 12:10:00|7441.4|7426.4|7437.6|7422.6|7441.8|7426.8|7436.7|7421.7|46
1628252100000|2021-08-06 12:15:00|7437.8|7422.8|7444.8|7419.8|7444.8|7424.8|7437.7|7419.6|58
1628252400000|2021-08-06 12:20:00|7440.2|7425.2|7440|7425|7445.6|7426|7439.8|7420.1|96
1628252700000|2021-08-06 12:25:00|7440.1|7425.1|7444.9|7419.9|7445.4|7425.8|7439.8|7419.1|169
1628253000000|2021-08-06 12:30:00|7445|7420|7448.4|7423.4|7448.8|7426.8|7441.7|7418.6|292
1628253300000|2021-08-06 12:35:00|7448.6|7423.6|7447.1|7422.1|7453.6|7428.6|7445.3|7420.3|186
1628253600000|2021-08-06 12:40:00|7442.1|7427.1|7447.3|7432.3|7453.7|7433.7|7442|7424|203
1628253900000|2021-08-06 12:45:00|7447.4|7432.4|7450.6|7435.6|7454.5|7435.6|7446.6|7426.1|91
1628254200000|2021-08-06 12:50:00|7450.8|7435.8|7454.2|7429.2|7458.5|7438.5|7448.5|7427.8|197
1628254500000|2021-08-06 12:55:00|7454.1|7429.1|7447|7432|7454.8|7433.9|7446.6|7424.9|133
1628254800000|2021-08-06 13:00:00|7446.8|7431.8|7448.9|7433.9|7454.8|7434.8|7446.6|7428.3|120
1628255100000|2021-08-06 13:05:00|7449.1|7434.1|7448.9|7433.9|7449.4|7434.4|7448.7|7433.7|48
1628255400000|2021-08-06 13:10:00|7449.1|7434.1|7448.5|7433.5|7449.4|7434.4|7448.5|7433.5|115
1628255700000|2021-08-06 13:15:00|7448.7|7433.7|7450|7435|7450.9|7435.9|7448.7|7433.7|68
1628256000000|2021-08-06 13:20:00|7449.9|7434.9|7447.8|7432.8|7449.9|7434.9|7447.3|7432.3|66
1628256300000|2021-08-06 13:25:00|7448|7433|7447|7432|7448.3|7433.3|7446.5|7431.5|59
1628256600000|2021-08-06 13:30:00|7447.1|7432.1|7446.7|7431.7|7447.6|7432.6|7446.5|7431.5|59
1628256900000|2021-08-06 13:35:00|7446.6|7431.6|7446.8|7431.8|7447.4|7432.4|7446.6|7431.6|51
1628257200000|2021-08-06 13:40:00|7447.1|7432.1|7448.9|7433.9|7448.9|7433.9|7447.1|7432.1|34
1628257500000|2021-08-06 13:45:00|7449|7434|7450.6|7435.6|7451.4|7436.4|7448.7|7433.7|62
1628257800000|2021-08-06 13:50:00|7450.5|7435.5|7451.6|7436.6|7453.8|7438.8|7450.5|7435.5|72
1628258100000|2021-08-06 13:55:00|7451.7|7436.7|7451.5|7436.5|7453.3|7438.3|7451.2|7436.2|56
1628258400000|2021-08-06 14:00:00|7451.4|7436.4|7452.6|7437.6|7452.6|7437.6|7451.4|7436.4|17
1628258700000|2021-08-06 14:05:00|7452.7|7437.7|7453.7|7438.7|7454|7439|7452.6|7437.6|127
1628259000000|2021-08-06 14:10:00|7453.5|7438.5|7451.6|7436.6|7453.9|7438.9|7451.6|7436.6|113
1628259300000|2021-08-06 14:15:00|7451.5|7436.5|7451.7|7436.7|7452.2|7437.2|7451.4|7436.4|32
1628259600000|2021-08-06 14:20:00|7451.8|7436.8|7452|7437|7453.3|7438.3|7451.4|7436.4|39
1628259900000|2021-08-06 14:25:00|7451.9|7436.9|7452.3|7437.3|7452.7|7437.7|7451.3|7436.3|26
1628260200000|2021-08-06 14:30:00|7452.2|7437.2|7452|7437|7452.4|7437.4|7452|7437|22
1628260500000|2021-08-06 14:35:00|7452.1|7437.1|7451.9|7436.9|7453|7438|7451.9|7436.9|22
1628260800000|2021-08-06 14:40:00|7452|7437|7453.3|7438.3|7453.4|7438.4|7451.7|7436.7|26
1628261100000|2021-08-06 14:45:00|7453.4|7438.4|7453.5|7438.5|7453.7|7438.7|7453.3|7438.3|35
1628261400000|2021-08-06 14:50:00|7453.4|7438.4|7454.2|7439.2|7454.8|7439.8|7453.3|7438.3|41
1628261700000|2021-08-06 14:55:00|7454.3|7439.3|7455.7|7440.7|7459|7444|7454.2|7439.2|68
1628262000000|2021-08-06 15:00:00|7455.8|7440.8|7454.5|7439.5|7457.4|7442.4|7454.3|7439.3|70
1628262300000|2021-08-06 15:05:00|7454.4|7439.4|7452.4|7437.4|7454.5|7439.5|7452.1|7437.1|56
1628262600000|2021-08-06 15:10:00|7452.1|7437.1|7453.5|7438.5|7453.7|7438.7|7452.1|7437.1|34
1628262900000|2021-08-06 15:15:00|7453.7|7438.7|7453.5|7438.5|7454.1|7439.1|7453.2|7438.2|38
1628263200000|2021-08-06 15:20:00|7453.6|7438.6|7452.6|7437.6|7453.6|7438.6|7451.9|7436.9|55
1628263500000|2021-08-06 15:25:00|7452.7|7437.7|7451.9|7436.9|7453.4|7438.4|7451.1|7436.1|89
1628263800000|2021-08-06 15:30:00|7451.8|7436.8|7451.9|7436.9|7452.1|7437.1|7451.7|7436.7|35
1628264100000|2021-08-06 15:35:00|7452|7437|7451.9|7436.9|7452|7437|7451.6|7436.6|30
1628264400000|2021-08-06 15:40:00|7452.5|7437.5|7456.2|7441.2|7456.8|7441.8|7452.5|7437.5|52
1628264700000|2021-08-06 15:45:00|7456.1|7441.1|7454.7|7439.7|7456.2|7441.2|7454.2|7439.2|29
1628265000000|2021-08-06 15:50:00|7454.8|7439.8|7454.7|7439.7|7454.9|7439.9|7454.7|7439.7|17
1628265300000|2021-08-06 15:55:00|7454.5|7439.5|7454.8|7439.8|7455|7440|7453.9|7438.9|24
1628265600000|2021-08-06 16:00:00|7454.6|7439.6|7454.7|7439.7|7454.9|7439.9|7454.4|7439.4|19
1628265900000|2021-08-06 16:05:00|7454.8|7439.8|7455.9|7440.9|7456|7441|7454.7|7439.7|27
1628266200000|2021-08-06 16:10:00|7455.8|7440.8|7454.9|7439.9|7457.3|7442.3|7454.8|7439.8|43
1628266500000|2021-08-06 16:15:00|7454.8|7439.8|7456.3|7441.3|7456.6|7441.6|7454.8|7439.8|15
1628266800000|2021-08-06 16:20:00|7456.4|7441.4|7456.5|7441.5|7456.6|7441.6|7455.8|7440.8|22
1628267100000|2021-08-06 16:25:00|7456.4|7441.4|7456.3|7441.3|7456.5|7441.5|7456.1|7441.1|13
1628267400000|2021-08-06 16:30:00|7456.4|7441.4|7455.7|7440.7|7456.4|7441.4|7455.5|7440.5|23
1628268000000|2021-08-06 16:40:00|7455.8|7440.8|7455.5|7440.5|7455.9|7440.9|7455.4|7440.4|25
1628268300000|2021-08-06 16:45:00|7455.6|7440.6|7455.8|7440.8|7456|7441|7455.4|7440.4|22
1628268600000|2021-08-06 16:50:00|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|1
1628268900000|2021-08-06 16:55:00|7455.8|7440.8|7455.2|7440.2|7455.9|7440.9|7455.1|7440.1|23
1628269200000|2021-08-06 17:00:00|7455.1|7440.1|7455|7440|7455.4|7440.4|7455|7440|59
1628269500000|2021-08-06 17:05:00|7455.2|7440.2|7455.4|7440.4|7455.5|7440.5|7454.9|7439.9|63
1628269800000|2021-08-06 17:10:00|7455.2|7440.2|7455.1|7440.1|7455.4|7440.4|7455.1|7440.1|10
1628270100000|2021-08-06 17:15:00|7455|7440|7454.4|7439.4|7455|7440|7454.4|7439.4|7
1628270400000|2021-08-06 17:20:00|7454.3|7439.3|7452.4|7437.4|7454.3|7439.3|7451.4|7436.4|25
1628270700000|2021-08-06 17:25:00|7452.6|7437.6|7453|7438|7453|7438|7452.3|7437.3|14
1628271300000|2021-08-06 17:35:00|7452.9|7437.9|7452.6|7437.6|7453|7438|7452.5|7437.5|7
1628271600000|2021-08-06 17:40:00|7452.5|7437.5|7453.2|7438.2|7453.2|7438.2|7452.4|7437.4|12
1628271900000|2021-08-06 17:45:00|7452.7|7437.7|7453.2|7438.2|7453.2|7438.2|7452.7|7437.7|2
1628272200000|2021-08-06 17:50:00|7453.4|7438.4|7453.3|7438.3|7453.4|7438.4|7453.3|7438.3|6
1628272500000|2021-08-06 17:55:00|7453.4|7438.4|7453|7438|7453.4|7438.4|7452.6|7437.6|50
1628272800000|2021-08-06 18:00:00|7453.2|7438.2|7453.4|7438.4|7453.4|7438.4|7452.8|7437.8|16
1628273100000|2021-08-06 18:05:00|7453.2|7438.2|7453|7438|7453.2|7438.2|7453|7438|2
1628273400000|2021-08-06 18:10:00|7453.1|7438.1|7453.4|7438.4|7453.4|7438.4|7453.1|7438.1|3
1628274000000|2021-08-06 18:20:00|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|1
1628274600000|2021-08-06 18:30:00|7453.7|7438.7|7454.4|7439.4|7454.5|7439.5|7453.7|7438.7|6
1628274900000|2021-08-06 18:35:00|7454.5|7439.5|7454.6|7439.6|7454.6|7439.6|7454.5|7439.5|2
1628275200000|2021-08-06 18:40:00|7454.7|7439.7|7455.9|7440.9|7456.6|7441.6|7454.5|7439.5|15
1628275800000|2021-08-06 18:50:00|7456|7441|7456|7441|7456|7441|7456|7441|1
1628276400000|2021-08-06 19:00:00|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1628276700000|2021-08-06 19:05:00|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|1
1628277000000|2021-08-06 19:10:00|7455.8|7440.8|7456|7441|7456.1|7441.1|7455.8|7440.8|9
1628277300000|2021-08-06 19:15:00|7455.9|7440.9|7455.6|7440.6|7455.9|7440.9|7455.6|7440.6|3
1628277600000|2021-08-06 19:20:00|7455.7|7440.7|7455.6|7440.6|7455.7|7440.7|7455.6|7440.6|2
1628278200000|2021-08-06 19:30:00|7455.2|7440.2|7455.1|7440.1|7455.2|7440.2|7455.1|7440.1|2
1628278500000|2021-08-06 19:35:00|7454.9|7439.9|7454.9|7439.9|7455|7440|7454.9|7439.9|3
1628279100000|2021-08-06 19:45:00|7455|7440|7454.9|7439.9|7455|7440|7454.9|7439.9|2
1628279400000|2021-08-06 19:50:00|7455|7440|7455.2|7440.2|7455.3|7440.3|7454.9|7439.9|8
1628279700000|2021-08-06 19:55:00|7455.3|7440.3|7460.3|7435.3|7460.3|7440.3|7455.2|7435.3|3
1628472600000|2021-08-09 01:30:00|7467.5|7442.5|7467.5|7442.5|7467.5|7442.5|7467.5|7442.5|1
1628477100000|2021-08-09 02:45:00|7465.5|7440.5|7460.5|7435.5|7465.5|7440.5|7459.1|7434.1|21
1628477400000|2021-08-09 02:50:00|7461.2|7436.2|7464.1|7439.1|7465|7440|7461.2|7436.2|7
1628478000000|2021-08-09 03:00:00|7463.8|7438.8|7458.2|7433.2|7464.1|7439.1|7458.2|7433.2|42
1628478300000|2021-08-09 03:05:00|7458.1|7433.1|7458.3|7433.3|7458.3|7433.3|7458.1|7433.1|2
1628478600000|2021-08-09 03:10:00|7458.2|7433.2|7459.3|7434.3|7459.3|7434.3|7458.1|7433.1|8
1628478900000|2021-08-09 03:15:00|7459.4|7434.4|7459.5|7434.5|7459.6|7434.6|7459.4|7434.4|5
1628479200000|2021-08-09 03:20:00|7459.6|7434.6|7459.6|7434.6|7459.6|7434.6|7459.6|7434.6|1
1628479500000|2021-08-09 03:25:00|7459.5|7434.5|7460.1|7435.1|7460.1|7435.1|7459.5|7434.5|3
1628479800000|2021-08-09 03:30:00|7460.6|7435.6|7459.9|7434.9|7461.8|7436.8|7459.7|7434.7|80
1628480100000|2021-08-09 03:35:00|7455|7440|7454.6|7439.6|7455|7440|7454.3|7439.3|50
1628480400000|2021-08-09 03:40:00|7454.7|7439.7|7455.9|7440.9|7456.1|7441.1|7454.7|7439.7|22
1628480700000|2021-08-09 03:45:00|7455.4|7440.4|7455.2|7440.2|7455.4|7440.4|7454.1|7439.1|36
1628481000000|2021-08-09 03:50:00|7455.1|7440.1|7455.2|7440.2|7455.3|7440.3|7454.6|7439.6|18
1628481300000|2021-08-09 03:55:00|7455.1|7440.1|7455.3|7440.3|7455.3|7440.3|7455.1|7440.1|9
1628481600000|2021-08-09 04:00:00|7455.1|7440.1|7453.5|7438.5|7455.1|7440.1|7453.4|7438.4|22
1628481900000|2021-08-09 04:05:00|7453.4|7438.4|7453.8|7438.8|7453.8|7438.8|7452.2|7437.2|41
1628482200000|2021-08-09 04:10:00|7453.5|7438.5|7457.3|7432.3|7457.5|7438.8|7452.6|7432.3|24
1628482500000|2021-08-09 04:15:00|7457.1|7432.1|7453.2|7438.2|7457.1|7438.2|7452.1|7431.6|21
1628482800000|2021-08-09 04:20:00|7453.3|7438.3|7453.6|7438.6|7453.6|7438.6|7453.3|7438.3|3
1628483100000|2021-08-09 04:25:00|7453.5|7438.5|7453.6|7438.6|7453.6|7438.6|7453.5|7438.5|2
1628483400000|2021-08-09 04:30:00|7453.3|7438.3|7455.6|7440.6|7455.7|7440.7|7453.2|7438.2|59
1628483700000|2021-08-09 04:35:00|7455.5|7440.5|7455.7|7440.7|7456|7441|7455.1|7440.1|40
1628484000000|2021-08-09 04:40:00|7455.8|7440.8|7456|7441|7456.4|7441.4|7455.5|7440.5|55
1628484300000|2021-08-09 04:45:00|7456.1|7441.1|7454.7|7439.7|7456.3|7441.3|7454.7|7439.7|28
1628484600000|2021-08-09 04:50:00|7454.8|7439.8|7454.9|7439.9|7455|7440|7454.3|7439.3|34
1628484900000|2021-08-09 04:55:00|7454.8|7439.8|7453.6|7438.6|7455|7440|7453.2|7438.2|52
1628485200000|2021-08-09 05:00:00|7453.5|7438.5|7454.2|7439.2|7454.3|7439.3|7453.5|7438.5|23
1628485500000|2021-08-09 05:05:00|7454.5|7439.5|7455.2|7440.2|7455.5|7440.5|7454.3|7439.3|26
1628485800000|2021-08-09 05:10:00|7455.1|7440.1|7455.5|7440.5|7456.4|7441.4|7455.1|7440.1|39
1628486100000|2021-08-09 05:15:00|7455.7|7440.7|7454.1|7439.1|7455.7|7440.7|7454|7439|26
1628486400000|2021-08-09 05:20:00|7454.3|7439.3|7453.8|7438.8|7454.5|7439.5|7453.7|7438.7|23
1628486700000|2021-08-09 05:25:00|7453.9|7438.9|7454.2|7439.2|7454.8|7439.8|7453.9|7438.9|33
1628487000000|2021-08-09 05:30:00|7454.1|7439.1|7454.3|7439.3|7454.3|7439.3|7454.1|7439.1|2
1628487300000|2021-08-09 05:35:00|7454.4|7439.4|7455.8|7440.8|7456|7441|7454.3|7439.3|32
1628487600000|2021-08-09 05:40:00|7456.2|7441.2|7455.7|7440.7|7456.2|7441.2|7454.9|7439.9|33
1628487900000|2021-08-09 05:45:00|7455.6|7440.6|7455.4|7440.4|7455.7|7440.7|7455.1|7440.1|13
1628488200000|2021-08-09 05:50:00|7455.3|7440.3|7455.4|7440.4|7455.8|7440.8|7455.3|7440.3|7
1628488500000|2021-08-09 05:55:00|7455.7|7440.7|7453.9|7438.9|7455.7|7440.7|7453.8|7438.8|12
1628488800000|2021-08-09 06:00:00|7454.1|7439.1|7454.7|7439.7|7455.1|7440.1|7454.1|7439.1|15
1628489100000|2021-08-09 06:05:00|7454.6|7439.6|7454.6|7439.6|7454.9|7439.9|7454.1|7439.1|36
1628489400000|2021-08-09 06:10:00|7454.5|7439.5|7454.4|7439.4|7454.6|7439.6|7454.1|7439.1|19
1628489700000|2021-08-09 06:15:00|7454.3|7439.3|7454.4|7439.4|7454.7|7439.7|7454.1|7439.1|21
1628490000000|2021-08-09 06:20:00|7454.5|7439.5|7454.7|7439.7|7454.8|7439.8|7454.4|7439.4|10
1628490300000|2021-08-09 06:25:00|7454.6|7439.6|7454.9|7439.9|7455|7440|7454.1|7439.1|52
1628490600000|2021-08-09 06:30:00|7455|7440|7455.1|7440.1|7455.3|7440.3|7454.8|7439.8|44
1628490900000|2021-08-09 06:35:00|7455.2|7440.2|7454.7|7439.7|7455.2|7440.2|7454.4|7439.4|17
1628491200000|2021-08-09 06:40:00|7455|7440|7455.2|7440.2|7455.2|7440.2|7455|7440|3
1628491500000|2021-08-09 06:45:00|7455.1|7440.1|7455|7440|7455.2|7440.2|7455|7440|3
1628491800000|2021-08-09 06:50:00|7455.1|7440.1|7455.9|7440.9|7455.9|7440.9|7455|7440|12
1628492100000|2021-08-09 06:55:00|7456.1|7441.1|7456|7441|7456.6|7441.6|7456|7441|23
1628492400000|2021-08-09 07:00:00|7456.1|7441.1|7454.5|7439.5|7456.1|7441.1|7454.1|7439.1|55
1628492700000|2021-08-09 07:05:00|7454.4|7439.4|7455.7|7440.7|7455.7|7440.7|7454.4|7439.4|57
1628493000000|2021-08-09 07:10:00|7455.6|7440.6|7455.8|7440.8|7458.1|7443.1|7455.6|7440.6|60
1628493300000|2021-08-09 07:15:00|7455.9|7440.9|7456.7|7441.7|7457|7442|7455.9|7440.9|32
1628493600000|2021-08-09 07:20:00|7456.8|7441.8|7456.2|7441.2|7456.8|7441.8|7455.9|7440.9|44
1628493900000|2021-08-09 07:25:00|7456.1|7441.1|7455.1|7440.1|7456.2|7441.2|7454.4|7439.4|52
1628494200000|2021-08-09 07:30:00|7454.9|7439.9|7454.6|7439.6|7455|7440|7454.5|7439.5|34
1628494500000|2021-08-09 07:35:00|7454.7|7439.7|7454.3|7439.3|7454.9|7439.9|7454.1|7439.1|49
1628494800000|2021-08-09 07:40:00|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|7453.4|7438.4|38
1628495100000|2021-08-09 07:45:00|7454.3|7439.3|7453.8|7438.8|7454.5|7439.5|7453.5|7438.5|57
1628495400000|2021-08-09 07:50:00|7453.7|7438.7|7454.2|7439.2|7454.2|7439.2|7453.7|7438.7|12
1628495700000|2021-08-09 07:55:00|7454.4|7439.4|7456.7|7441.7|7456.7|7441.7|7454.4|7439.4|33
1628496000000|2021-08-09 08:00:00|7456.6|7441.6|7457|7442|7457.2|7442.2|7456.6|7441.6|35
1628496300000|2021-08-09 08:05:00|7457.1|7442.1|7458.9|7443.9|7459|7444|7456.9|7441.9|74
1628496600000|2021-08-09 08:10:00|7459|7444|7459.7|7444.7|7460.3|7445.3|7458.8|7443.8|70
1628496900000|2021-08-09 08:15:00|7459.8|7444.8|7458.6|7443.6|7460.1|7445.1|7458.1|7443.1|87
1628497200000|2021-08-09 08:20:00|7458.2|7443.2|7458.4|7443.4|7458.6|7443.6|7457.2|7442.2|40
1628497500000|2021-08-09 08:25:00|7458.3|7443.3|7457.8|7442.8|7458.3|7443.3|7457.5|7442.5|43
1628497800000|2021-08-09 08:30:00|7457.5|7442.5|7457.6|7442.6|7458.2|7443.2|7457.2|7442.2|49
1628498100000|2021-08-09 08:35:00|7457.4|7442.4|7457.2|7442.2|7457.8|7442.8|7457.2|7442.2|52
1628498400000|2021-08-09 08:40:00|7457.3|7442.3|7455.7|7440.7|7457.3|7442.3|7455.6|7440.6|19
1628498700000|2021-08-09 08:45:00|7455.8|7440.8|7456.5|7441.5|7456.6|7441.6|7455.5|7440.5|55
1628499000000|2021-08-09 08:50:00|7456.6|7441.6|7457.3|7442.3|7457.3|7442.3|7456.1|7441.1|28
1628499300000|2021-08-09 08:55:00|7457.8|7442.8|7459|7444|7459|7444|7457.7|7442.7|17
1628499600000|2021-08-09 09:00:00|7458.8|7443.8|7459.1|7444.1|7459.3|7444.3|7458.7|7443.7|6
1628499900000|2021-08-09 09:05:00|7459.5|7444.5|7458.8|7443.8|7459.6|7444.6|7458.8|7443.8|6
1628500200000|2021-08-09 09:10:00|7459|7444|7458.6|7443.6|7459.1|7444.1|7458.2|7443.2|44
1628500500000|2021-08-09 09:15:00|7458.8|7443.8|7459.1|7444.1|7459.1|7444.1|7458.2|7443.2|36
1628500800000|2021-08-09 09:20:00|7458.8|7443.8|7459.1|7444.1|7459.1|7444.1|7458.2|7443.2|14
1628501100000|2021-08-09 09:25:00|7458.8|7443.8|7458.8|7443.8|7459.1|7444.1|7458.6|7443.6|34
1628501400000|2021-08-09 09:30:00|7458.7|7443.7|7459.5|7444.5|7459.5|7444.5|7458.2|7443.2|35
1628501700000|2021-08-09 09:35:00|7459.6|7444.6|7460.7|7445.7|7460.7|7445.7|7459.5|7444.5|23
1628502000000|2021-08-09 09:40:00|7460.4|7445.4|7460.5|7445.5|7460.7|7445.7|7460.2|7445.2|17
1628502300000|2021-08-09 09:45:00|7460.4|7445.4|7460.6|7445.6|7461|7446|7460|7445|18
1628502600000|2021-08-09 09:50:00|7460.7|7445.7|7460.1|7445.1|7460.7|7445.7|7460|7445|29
1628502900000|2021-08-09 09:55:00|7460|7445|7458.6|7443.6|7460|7445|7458.6|7443.6|12
1628503200000|2021-08-09 10:00:00|7458.7|7443.7|7458.8|7443.8|7458.8|7443.8|7458.2|7443.2|9
1628503500000|2021-08-09 10:05:00|7458.9|7443.9|7459.3|7444.3|7459.3|7444.3|7458.8|7443.8|17
1628503800000|2021-08-09 10:10:00|7459.5|7444.5|7458.9|7443.9|7459.6|7444.6|7458.9|7443.9|11
1628504100000|2021-08-09 10:15:00|7458.8|7443.8|7461.2|7446.2|7461.2|7446.2|7458.8|7443.8|48
1628504400000|2021-08-09 10:20:00|7461.1|7446.1|7460.8|7445.8|7461.3|7446.3|7460.8|7445.8|20
1628504700000|2021-08-09 10:25:00|7460.7|7445.7|7461.5|7446.5|7461.7|7446.7|7460.5|7445.5|18
1628505000000|2021-08-09 10:30:00|7461.4|7446.4|7461.3|7446.3|7461.5|7446.5|7461.2|7446.2|24
1628505300000|2021-08-09 10:35:00|7461.2|7446.2|7461|7446|7461.2|7446.2|7460.9|7445.9|7
1628505600000|2021-08-09 10:40:00|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|7460.8|7445.8|3
1628506200000|2021-08-09 10:50:00|7460.8|7445.8|7459.7|7444.7|7460.8|7445.8|7459.3|7444.3|36
1628506500000|2021-08-09 10:55:00|7459.6|7444.6|7461|7446|7461|7446|7459.6|7444.6|23
1628506800000|2021-08-09 11:00:00|7460.8|7445.8|7460.7|7445.7|7460.8|7445.8|7460.6|7445.6|4
1628507100000|2021-08-09 11:05:00|7460.6|7445.6|7459.5|7444.5|7460.7|7445.7|7459.1|7444.1|20
1628507700000|2021-08-09 11:15:00|7459.6|7444.6|7459.3|7444.3|7459.9|7444.9|7459.3|7444.3|31
1628508000000|2021-08-09 11:20:00|7459.5|7444.5|7457.5|7442.5|7459.5|7444.5|7457.5|7442.5|39
1628508300000|2021-08-09 11:25:00|7458|7443|7457.4|7442.4|7459.2|7444.2|7457.4|7442.4|62
1628508600000|2021-08-09 11:30:00|7456.9|7441.9|7461.5|7436.5|7463.6|7443.1|7456.6|7436.5|13
1628508900000|2021-08-09 11:35:00|7461.4|7436.4|7462.5|7437.5|7462.5|7437.5|7461.4|7436.4|5
1628509800000|2021-08-09 11:50:00|7462.8|7437.8|7458.3|7443.3|7463.2|7443.8|7457.7|7437.8|86
1628510100000|2021-08-09 11:55:00|7458.2|7443.2|7455.5|7440.5|7463.2|7443.7|7455|7437.9|135
1628510400000|2021-08-09 12:00:00|7455.4|7440.4|7454|7439|7455.4|7440.4|7453.2|7438.2|36
1628510700000|2021-08-09 12:05:00|7454.3|7439.3|7454.8|7439.8|7454.8|7439.8|7454.1|7439.1|29
1628511000000|2021-08-09 12:10:00|7454.7|7439.7|7455.6|7440.6|7456|7441|7454.7|7439.7|42
1628511300000|2021-08-09 12:15:00|7455.4|7440.4|7456.4|7441.4|7460.8|7441.4|7455.2|7435|97
1628511600000|2021-08-09 12:20:00|7456.1|7441.1|7455.9|7440.9|7460|7441.3|7454.9|7434.8|68
1628511900000|2021-08-09 12:25:00|7456|7441|7455.4|7440.4|7456|7441|7455|7440|41
1628512200000|2021-08-09 12:30:00|7455.3|7440.3|7455.4|7440.4|7455.5|7440.5|7454.8|7439.8|33
1628512500000|2021-08-09 12:35:00|7455.7|7440.7|7456.5|7441.5|7456.7|7441.7|7455.1|7440.1|79
1628512800000|2021-08-09 12:40:00|7456.4|7441.4|7457.2|7442.2|7457.4|7442.4|7456.1|7441.1|59
1628513100000|2021-08-09 12:45:00|7457.3|7442.3|7457.1|7442.1|7457.7|7442.7|7456.9|7441.9|84
1628513400000|2021-08-09 12:50:00|7457|7442|7457|7442|7457.3|7442.3|7456.4|7441.4|46
1628513700000|2021-08-09 12:55:00|7456.6|7441.6|7455.3|7440.3|7457|7442|7455.3|7440.3|78
1628514000000|2021-08-09 13:00:00|7455.4|7440.4|7455.3|7440.3|7455.7|7440.7|7454.9|7439.9|43
1628514300000|2021-08-09 13:05:00|7455.9|7440.9|7455.7|7440.7|7456.7|7441.7|7455.2|7440.2|18
1628514600000|2021-08-09 13:10:00|7455.4|7440.4|7455.5|7440.5|7455.5|7440.5|7454.9|7439.9|8
1628515200000|2021-08-09 13:20:00|7455.6|7440.6|7456.6|7441.6|7456.6|7441.6|7455.5|7440.5|17
1628515500000|2021-08-09 13:25:00|7456.7|7441.7|7456.5|7441.5|7456.7|7441.7|7456.3|7441.3|15
1628515800000|2021-08-09 13:30:00|7456.4|7441.4|7459.7|7444.7|7459.7|7444.7|7456.4|7441.4|55
1628516100000|2021-08-09 13:35:00|7459.8|7444.8|7458.2|7443.2|7459.9|7444.9|7458|7443|60
1628516400000|2021-08-09 13:40:00|7458.3|7443.3|7460.3|7445.3|7465.6|7445.6|7458.3|7439.1|45
1628516700000|2021-08-09 13:45:00|7460.2|7445.2|7459.3|7444.3|7460.5|7445.5|7457.2|7442.2|65
1628517000000|2021-08-09 13:50:00|7459.5|7444.5|7459.9|7444.9|7459.9|7444.9|7459.5|7444.5|5
1628517300000|2021-08-09 13:55:00|7459.8|7444.8|7459.7|7444.7|7459.8|7444.8|7459.6|7444.6|6
1628517600000|2021-08-09 14:00:00|7459.8|7444.8|7460.9|7445.9|7461.3|7446.3|7459.8|7444.8|26
1628517900000|2021-08-09 14:05:00|7460.8|7445.8|7461.4|7446.4|7461.5|7446.5|7460.8|7445.8|10
1628518200000|2021-08-09 14:10:00|7461.3|7446.3|7462.2|7447.2|7462.3|7447.3|7460.9|7445.9|13
1628518500000|2021-08-09 14:15:00|7462.1|7447.1|7463|7448|7463.1|7448.1|7462.1|7447.1|15
1628518800000|2021-08-09 14:20:00|7463.4|7448.4|7464.9|7449.9|7464.9|7449.9|7463.2|7448.2|59
1628519100000|2021-08-09 14:25:00|7465.2|7450.2|7463.9|7448.9|7465.2|7450.2|7463.7|7448.7|19
1628519400000|2021-08-09 14:30:00|7464|7449|7465.7|7450.7|7466.8|7451.8|7463.8|7448.8|27
1628519700000|2021-08-09 14:35:00|7465.8|7450.8|7465.8|7450.8|7465.9|7450.9|7465.7|7450.7|11
1628520000000|2021-08-09 14:40:00|7465.7|7450.7|7466.9|7451.9|7466.9|7451.9|7465.7|7450.7|13
1628520300000|2021-08-09 14:45:00|7466.8|7451.8|7467.7|7452.7|7467.9|7452.9|7464.9|7449.9|43
1628520600000|2021-08-09 14:50:00|7467.8|7452.8|7467.8|7452.8|7470|7455|7467.7|7452.7|48
1628520900000|2021-08-09 14:55:00|7468|7453|7480.4|7455.4|7480.9|7458.9|7468|7453|62
1628521200000|2021-08-09 15:00:00|7480.2|7455.2|7477.7|7462.7|7493.7|7468.7|7476.3|7454.4|152
1628521500000|2021-08-09 15:05:00|7477.8|7462.8|7479.8|7464.8|7487.3|7465.6|7477|7457.3|106
1628521800000|2021-08-09 15:10:00|7480|7465|7478.4|7463.4|7480|7465|7477.7|7462.7|48
1628522100000|2021-08-09 15:15:00|7478.5|7463.5|7478.1|7463.1|7478.5|7463.5|7477.6|7462.6|27
1628522400000|2021-08-09 15:20:00|7478.2|7463.2|7476.6|7461.6|7478.2|7463.2|7476.6|7461.6|32
1628522700000|2021-08-09 15:25:00|7476.5|7461.5|7474.5|7459.5|7476.5|7461.5|7473.9|7458.9|35
1628523000000|2021-08-09 15:30:00|7474.4|7459.4|7476.7|7461.7|7476.9|7461.9|7474.4|7459.4|23
1628523300000|2021-08-09 15:35:00|7476.8|7461.8|7477.3|7462.3|7477.3|7462.3|7476.4|7461.4|17
1628523600000|2021-08-09 15:40:00|7477.2|7462.2|7476.2|7461.2|7478|7463|7476.2|7461.2|46
1628523900000|2021-08-09 15:45:00|7476.3|7461.3|7476.4|7461.4|7477.5|7462.5|7476.3|7461.3|26
1628524200000|2021-08-09 15:50:00|7476.3|7461.3|7476.7|7461.7|7476.8|7461.8|7475.4|7460.4|26
1628524500000|2021-08-09 15:55:00|7476.6|7461.6|7477.1|7462.1|7477.1|7462.1|7475.8|7460.8|25
1628524800000|2021-08-09 16:00:00|7477.3|7462.3|7478.3|7463.3|7478.5|7463.5|7477.2|7462.2|17
1628525100000|2021-08-09 16:05:00|7478.2|7463.2|7478.8|7463.8|7478.8|7463.8|7478.2|7463.2|27
1628525400000|2021-08-09 16:10:00|7478.7|7463.7|7478.8|7463.8|7484.5|7464.4|7478.5|7459.2|46
1628525700000|2021-08-09 16:15:00|7478.7|7463.7|7478.8|7463.8|7479.1|7464.1|7478.7|7463.7|24
1628526000000|2021-08-09 16:20:00|7478.9|7463.9|7479.4|7464.4|7479.5|7464.5|7478.8|7463.8|38
1628526300000|2021-08-09 16:25:00|7479.5|7464.5|7479.4|7464.4|7479.8|7464.8|7479.4|7464.4|14
1628526600000|2021-08-09 16:30:00|7479.5|7464.5|7478.4|7463.4|7479.6|7464.6|7478.4|7463.4|17
1628526900000|2021-08-09 16:35:00|7478.6|7463.6|7479.8|7464.8|7479.8|7464.8|7478.6|7463.6|12
1628527200000|2021-08-09 16:40:00|7479.7|7464.7|7479.6|7464.6|7479.8|7464.8|7479.6|7464.6|10
1628527500000|2021-08-09 16:45:00|7479.9|7464.9|7480.3|7465.3|7480.3|7465.3|7479.8|7464.8|4
1628527800000|2021-08-09 16:50:00|7480.4|7465.4|7480.7|7465.7|7480.8|7465.8|7480|7465|16
1628528100000|2021-08-09 16:55:00|7480.8|7465.8|7480|7465|7481.4|7466.4|7480|7465|10
1628528400000|2021-08-09 17:00:00|7479.5|7464.5|7479.6|7464.6|7479.8|7464.8|7479.5|7464.5|24
1628528700000|2021-08-09 17:05:00|7479.3|7464.3|7479.2|7464.2|7479.5|7464.5|7479.1|7464.1|13
1628529000000|2021-08-09 17:10:00|7479.1|7464.1|7479.2|7464.2|7479.3|7464.3|7479.1|7464.1|12
1628529300000|2021-08-09 17:15:00|7479.3|7464.3|7479.2|7464.2|7479.4|7464.4|7479.1|7464.1|7
1628529600000|2021-08-09 17:20:00|7479.3|7464.3|7479.2|7464.2|7479.4|7464.4|7479.1|7464.1|5
1628529900000|2021-08-09 17:25:00|7479.3|7464.3|7479.3|7464.3|7479.4|7464.4|7479.3|7464.3|15
1628530200000|2021-08-09 17:30:00|7479.4|7464.4|7479.3|7464.3|7479.4|7464.4|7479.2|7464.2|12
1628530500000|2021-08-09 17:35:00|7479.4|7464.4|7478.8|7463.8|7479.9|7464.9|7478.7|7463.7|14
1628530800000|2021-08-09 17:40:00|7478.7|7463.7|7478.8|7463.8|7478.9|7463.9|7478.7|7463.7|4
1628531100000|2021-08-09 17:45:00|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|7478.8|7463.8|11
1628531400000|2021-08-09 17:50:00|7478.8|7463.8|7478.9|7463.9|7478.9|7463.9|7478.8|7463.8|8
1628531700000|2021-08-09 17:55:00|7478.8|7463.8|7478.6|7463.6|7478.9|7463.9|7478.6|7463.6|5
1628532000000|2021-08-09 18:00:00|7478.7|7463.7|7478.8|7463.8|7478.8|7463.8|7478.7|7463.7|4
1628532300000|2021-08-09 18:05:00|7478.7|7463.7|7478.6|7463.6|7478.8|7463.8|7478.5|7463.5|7
1628533800000|2021-08-09 18:30:00|7478.7|7463.7|7477.7|7462.7|7478.8|7463.8|7477.7|7462.7|5
1628534100000|2021-08-09 18:35:00|7478|7463|7478.1|7463.1|7478.1|7463.1|7478|7463|2
1628534400000|2021-08-09 18:40:00|7478.3|7463.3|7478.4|7463.4|7478.4|7463.4|7478.3|7463.3|4
1628535300000|2021-08-09 18:55:00|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|1
1628535600000|2021-08-09 19:00:00|7478.5|7463.5|7479|7464|7479|7464|7478.5|7463.5|9
1628535900000|2021-08-09 19:05:00|7479.1|7464.1|7479|7464|7479.3|7464.3|7479|7464|5
1628536200000|2021-08-09 19:10:00|7479.1|7464.1|7479|7464|7479.1|7464.1|7479|7464|4
1628537100000|2021-08-09 19:25:00|7478.9|7463.9|7478.4|7463.4|7478.9|7463.9|7478.4|7463.4|3
1628537400000|2021-08-09 19:30:00|7478.5|7463.5|7478.6|7463.6|7478.6|7463.6|7478.5|7463.5|2
1628538300000|2021-08-09 19:45:00|7478.8|7463.8|7478.8|7463.8|7478.9|7463.9|7478.8|7463.8|3
1628538900000|2021-08-09 19:55:00|7479.1|7464.1|7480.6|7465.6|7488.9|7467.6|7479.1|7460.6|23
1628559000000|2021-08-10 01:30:00|7480.1|7455.1|7480.1|7455.1|7480.1|7455.1|7480.1|7455.1|1
1628559600000|2021-08-10 01:40:00|7480.8|7455.8|7480.9|7455.9|7481.1|7456.1|7480.8|7455.8|5
1628560500000|2021-08-10 01:55:00|7481|7456|7481|7456|7481|7456|7481|7456|1
1628560800000|2021-08-10 02:00:00|7481.2|7456.2|7483.2|7458.2|7483.7|7458.7|7481.1|7456.1|13
1628561100000|2021-08-10 02:05:00|7483.1|7458.1|7482.7|7457.7|7483.1|7458.1|7482.7|7457.7|11
1628561400000|2021-08-10 02:10:00|7482.9|7457.9|7483.1|7458.1|7483.1|7458.1|7482.9|7457.9|2
1628562300000|2021-08-10 02:25:00|7482.8|7457.8|7482.8|7457.8|7482.8|7457.8|7482.8|7457.8|1
1628563200000|2021-08-10 02:40:00|7482.9|7457.9|7483.7|7458.7|7483.7|7458.7|7482|7457|11
1628563500000|2021-08-10 02:45:00|7483.8|7458.8|7483.6|7458.6|7483.8|7458.8|7483.6|7458.6|2
1628564100000|2021-08-10 02:55:00|7483.5|7458.5|7483.4|7458.4|7483.5|7458.5|7483.4|7458.4|2
1628565000000|2021-08-10 03:10:00|7483|7458|7483.3|7458.3|7483.3|7458.3|7482.1|7457.1|5
1628565900000|2021-08-10 03:25:00|7483.5|7458.5|7483.5|7458.5|7483.5|7458.5|7483.5|7458.5|1
1628566200000|2021-08-10 03:30:00|7483.1|7458.1|7474|7459|7483.1|7459|7473.2|7452.8|114
1628566500000|2021-08-10 03:35:00|7473.8|7458.8|7473.2|7458.2|7474.5|7459.5|7473.2|7458.2|30
1628566800000|2021-08-10 03:40:00|7473.4|7458.4|7473|7458|7474|7459|7473|7458|17
1628567100000|2021-08-10 03:45:00|7472.8|7457.8|7471.4|7456.4|7472.9|7457.9|7471.2|7456.2|21
1628567400000|2021-08-10 03:50:00|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|1
1628567700000|2021-08-10 03:55:00|7471.2|7456.2|7471.3|7456.3|7471.7|7456.7|7471|7456|23
1628568000000|2021-08-10 04:00:00|7471.4|7456.4|7472.8|7457.8|7473.1|7458.1|7471.4|7456.4|31
1628568300000|2021-08-10 04:05:00|7472.7|7457.7|7473.7|7458.7|7474.1|7459.1|7472.7|7457.7|22
1628568600000|2021-08-10 04:10:00|7473.5|7458.5|7473.9|7458.9|7473.9|7458.9|7473.1|7458.1|27
1628568900000|2021-08-10 04:15:00|7473.7|7458.7|7473.7|7458.7|7474|7459|7473.7|7458.7|6
1628569200000|2021-08-10 04:20:00|7472.8|7457.8|7472.3|7457.3|7472.8|7457.8|7472.3|7457.3|12
1628569500000|2021-08-10 04:25:00|7472.6|7457.6|7474.3|7459.3|7474.8|7459.8|7472.6|7457.6|24
1628569800000|2021-08-10 04:30:00|7474.2|7459.2|7472.9|7457.9|7474.3|7459.3|7472.2|7457.2|81
1628570100000|2021-08-10 04:35:00|7473|7458|7479.7|7464.7|7480.6|7465.6|7472.8|7457.8|173
1628570400000|2021-08-10 04:40:00|7479.9|7464.9|7476.6|7461.6|7480.7|7465.7|7476.6|7461.6|113
1628570700000|2021-08-10 04:45:00|7476.5|7461.5|7477.1|7462.1|7477.2|7462.2|7474.2|7459.2|92
1628571000000|2021-08-10 04:50:00|7477.2|7462.2|7476.4|7461.4|7477.3|7462.3|7474.9|7459.9|95
1628571300000|2021-08-10 04:55:00|7476.5|7461.5|7474.5|7459.5|7476.6|7461.6|7474.5|7459.5|48
1628571600000|2021-08-10 05:00:00|7474.6|7459.6|7475|7460|7475.3|7460.3|7474.5|7459.5|40
1628571900000|2021-08-10 05:05:00|7474.9|7459.9|7474.9|7459.9|7475.8|7460.8|7474.4|7459.4|40
1628572200000|2021-08-10 05:10:00|7475|7460|7474.5|7459.5|7475.6|7460.6|7474.5|7459.5|56
1628572500000|2021-08-10 05:15:00|7474.6|7459.6|7472.8|7457.8|7474.8|7459.8|7472.8|7457.8|29
1628572800000|2021-08-10 05:20:00|7472.9|7457.9|7472|7457|7472.9|7457.9|7471.4|7456.4|68
1628573100000|2021-08-10 05:25:00|7472.1|7457.1|7471|7456|7472.5|7457.5|7471|7456|58
1628573400000|2021-08-10 05:30:00|7470.8|7455.8|7469.1|7454.1|7470.8|7455.8|7467.6|7452.6|96
1628573700000|2021-08-10 05:35:00|7469|7454|7469.5|7454.5|7469.9|7454.9|7468.3|7453.3|82
1628574000000|2021-08-10 05:40:00|7469.6|7454.6|7469.8|7454.8|7469.9|7454.9|7468.1|7453.1|64
1628574300000|2021-08-10 05:45:00|7469.7|7454.7|7469|7454|7470.1|7455.1|7469|7454|29
1628574600000|2021-08-10 05:50:00|7469.1|7454.1|7468.4|7453.4|7469.3|7454.3|7468.2|7453.2|35
1628574900000|2021-08-10 05:55:00|7468.3|7453.3|7467.8|7452.8|7468.3|7453.3|7467.6|7452.6|21
1628575200000|2021-08-10 06:00:00|7467.9|7452.9|7468.8|7453.8|7469.7|7454.7|7467.9|7452.9|64
1628575500000|2021-08-10 06:05:00|7468.7|7453.7|7469.6|7454.6|7470.1|7455.1|7468.7|7453.7|37
1628575800000|2021-08-10 06:10:00|7469.5|7454.5|7469.8|7454.8|7470.2|7455.2|7469.2|7454.2|35
1628576100000|2021-08-10 06:15:00|7469.7|7454.7|7470.8|7455.8|7470.9|7455.9|7469.7|7454.7|43
1628576400000|2021-08-10 06:20:00|7470.7|7455.7|7470.3|7455.3|7470.7|7455.7|7469.7|7454.7|28
1628576700000|2021-08-10 06:25:00|7470.2|7455.2|7470.2|7455.2|7470.4|7455.4|7470|7455|29
1628577000000|2021-08-10 06:30:00|7470|7455|7470|7455|7470.4|7455.4|7469.7|7454.7|36
1628577300000|2021-08-10 06:35:00|7469.7|7454.7|7469.7|7454.7|7470|7455|7469.6|7454.6|35
1628577600000|2021-08-10 06:40:00|7469.8|7454.8|7468.9|7453.9|7470|7455|7468.9|7453.9|39
1628577900000|2021-08-10 06:45:00|7469|7454|7467.9|7452.9|7469|7454|7467.6|7452.6|34
1628578200000|2021-08-10 06:50:00|7467.8|7452.8|7465.2|7450.2|7467.9|7452.9|7464.6|7449.6|64
1628578500000|2021-08-10 06:55:00|7465|7450|7466.5|7451.5|7466.9|7451.9|7464.9|7449.9|66
1628578800000|2021-08-10 07:00:00|7466.2|7451.2|7467.3|7452.3|7468.4|7453.4|7465.1|7450.1|93
1628579100000|2021-08-10 07:05:00|7467.1|7452.1|7466.5|7451.5|7467.2|7452.2|7466.2|7451.2|49
1628579400000|2021-08-10 07:10:00|7466.3|7451.3|7467.5|7452.5|7467.6|7452.6|7465.9|7450.9|66
1628579700000|2021-08-10 07:15:00|7467.6|7452.6|7469.8|7454.8|7469.8|7454.8|7467.6|7452.6|78
1628580000000|2021-08-10 07:20:00|7469.7|7454.7|7468.6|7453.6|7469.8|7454.8|7468.5|7453.5|50
1628580300000|2021-08-10 07:25:00|7468.7|7453.7|7470|7455|7470|7455|7468.6|7453.6|40
1628580600000|2021-08-10 07:30:00|7470.1|7455.1|7472.2|7457.2|7472.2|7457.2|7469.7|7454.7|81
1628580900000|2021-08-10 07:35:00|7472.3|7457.3|7473.1|7458.1|7474.1|7459.1|7471.7|7456.7|83
1628581200000|2021-08-10 07:40:00|7473|7458|7473.2|7458.2|7473.5|7458.5|7472|7457|70
1628581500000|2021-08-10 07:45:00|7473.4|7458.4|7474.5|7459.5|7474.7|7459.7|7473.2|7458.2|41
1628581800000|2021-08-10 07:50:00|7474.7|7459.7|7473.2|7458.2|7474.7|7459.7|7472.7|7457.7|47
1628582100000|2021-08-10 07:55:00|7473.4|7458.4|7471.7|7456.7|7473.4|7458.4|7471.5|7456.5|47
1628582400000|2021-08-10 08:00:00|7471.8|7456.8|7472.9|7457.9|7473|7458|7471.6|7456.6|26
1628582700000|2021-08-10 08:05:00|7473|7458|7471.5|7456.5|7473.3|7458.3|7471.2|7456.2|32
1628583000000|2021-08-10 08:10:00|7471.7|7456.7|7471.1|7456.1|7471.9|7456.9|7471|7456|26
1628583300000|2021-08-10 08:15:00|7471.5|7456.5|7470.7|7455.7|7471.9|7456.9|7470.6|7455.6|25
1628583600000|2021-08-10 08:20:00|7470.9|7455.9|7472.6|7457.6|7472.9|7457.9|7470.8|7455.8|61
1628583900000|2021-08-10 08:25:00|7472.5|7457.5|7472.2|7457.2|7472.6|7457.6|7471.1|7456.1|36
1628584200000|2021-08-10 08:30:00|7472.3|7457.3|7473.2|7458.2|7473.2|7458.2|7471.6|7456.6|49
1628584500000|2021-08-10 08:35:00|7473.1|7458.1|7473.9|7458.9|7474.1|7459.1|7473.1|7458.1|21
1628584800000|2021-08-10 08:40:00|7474|7459|7473|7458|7474.9|7459.9|7472.7|7457.7|58
1628585100000|2021-08-10 08:45:00|7473.2|7458.2|7474.2|7459.2|7474.2|7459.2|7473.2|7458.2|30
1628585400000|2021-08-10 08:50:00|7473.9|7458.9|7473.4|7458.4|7474.3|7459.3|7473.4|7458.4|20
1628585700000|2021-08-10 08:55:00|7473.6|7458.6|7473.2|7458.2|7473.6|7458.6|7473.1|7458.1|20
1628586000000|2021-08-10 09:00:00|7473.3|7458.3|7474.1|7459.1|7474.3|7459.3|7473.3|7458.3|9
1628586300000|2021-08-10 09:05:00|7474|7459|7474.1|7459.1|7474.1|7459.1|7473.5|7458.5|19
1628586600000|2021-08-10 09:10:00|7473.6|7458.6|7473.9|7458.9|7474.1|7459.1|7472.8|7457.8|21
1628586900000|2021-08-10 09:15:00|7473.6|7458.6|7473.3|7458.3|7473.7|7458.7|7473.1|7458.1|21
1628587200000|2021-08-10 09:20:00|7473.2|7458.2|7473.6|7458.6|7474.1|7459.1|7472.9|7457.9|25
1628587500000|2021-08-10 09:25:00|7474|7459|7475.5|7460.5|7475.8|7460.8|7474|7459|30
1628587800000|2021-08-10 09:30:00|7475.6|7460.6|7476.8|7461.8|7476.9|7461.9|7475.4|7460.4|81
1628588100000|2021-08-10 09:35:00|7476.9|7461.9|7476|7461|7476.9|7461.9|7475.5|7460.5|55
1628588400000|2021-08-10 09:40:00|7476.1|7461.1|7477.4|7462.4|7478.2|7463.2|7475.9|7460.9|82
1628588700000|2021-08-10 09:45:00|7477.6|7462.6|7477.6|7462.6|7478.6|7463.6|7477.5|7462.5|35
1628589000000|2021-08-10 09:50:00|7477.7|7462.7|7477.3|7462.3|7477.8|7462.8|7477.3|7462.3|22
1628589300000|2021-08-10 09:55:00|7477.4|7462.4|7475.3|7460.3|7477.4|7462.4|7475.2|7460.2|25
1628589600000|2021-08-10 10:00:00|7475.1|7460.1|7474.5|7459.5|7475.2|7460.2|7474.5|7459.5|29
1628589900000|2021-08-10 10:05:00|7474.2|7459.2|7473.8|7458.8|7474.2|7459.2|7473.2|7458.2|45
1628590200000|2021-08-10 10:10:00|7473.6|7458.6|7474.6|7459.6|7474.7|7459.7|7473.5|7458.5|39
1628590500000|2021-08-10 10:15:00|7474.7|7459.7|7474.8|7459.8|7474.8|7459.8|7474.5|7459.5|11
1628590800000|2021-08-10 10:20:00|7474.7|7459.7|7473.7|7458.7|7474.7|7459.7|7473.5|7458.5|12
1628591100000|2021-08-10 10:25:00|7473.6|7458.6|7474|7459|7474|7459|7473.5|7458.5|22
1628591400000|2021-08-10 10:30:00|7473.8|7458.8|7472.7|7457.7|7473.8|7458.8|7472.5|7457.5|15
1628591700000|2021-08-10 10:35:00|7472.6|7457.6|7469.7|7454.7|7472.6|7457.6|7469.5|7454.5|60
1628592000000|2021-08-10 10:40:00|7469.5|7454.5|7470.3|7455.3|7470.6|7455.6|7468|7453|79
1628592300000|2021-08-10 10:45:00|7470.4|7455.4|7468.5|7453.5|7470.7|7455.7|7468.5|7453.5|87
1628592600000|2021-08-10 10:50:00|7468.6|7453.6|7467.6|7452.6|7468.7|7453.7|7467.4|7452.4|54
1628592900000|2021-08-10 10:55:00|7467.7|7452.7|7467.1|7452.1|7467.7|7452.7|7467.1|7452.1|29
1628593200000|2021-08-10 11:00:00|7467.3|7452.3|7467.9|7452.9|7468.4|7453.4|7467.3|7452.3|47
1628593500000|2021-08-10 11:05:00|7468.1|7453.1|7467.9|7452.9|7468.6|7453.6|7467.9|7452.9|17
1628593800000|2021-08-10 11:10:00|7468|7453|7468.6|7453.6|7468.9|7453.9|7467.9|7452.9|33
1628594100000|2021-08-10 11:15:00|7468.5|7453.5|7467.7|7452.7|7468.9|7453.9|7467.1|7452.1|22
1628594400000|2021-08-10 11:20:00|7467.9|7452.9|7468|7453|7468|7453|7467.9|7452.9|18
1628594700000|2021-08-10 11:25:00|7467.9|7452.9|7469|7454|7469|7454|7467.7|7452.7|15
1628595000000|2021-08-10 11:30:00|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|1
1628595300000|2021-08-10 11:35:00|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|1
1628595600000|2021-08-10 11:40:00|7469.4|7454.4|7470.4|7455.4|7478|7457.7|7469.4|7451.8|22
1628595900000|2021-08-10 11:45:00|7470.5|7455.5|7470.3|7455.3|7470.5|7455.5|7470.3|7455.3|3
1628596200000|2021-08-10 11:50:00|7470.5|7455.5|7470.5|7455.5|7470.8|7455.8|7470.5|7455.5|21
1628596500000|2021-08-10 11:55:00|7470.2|7455.2|7470|7455|7470.2|7455.2|7469.9|7454.9|6
1628596800000|2021-08-10 12:00:00|7470.1|7455.1|7470|7455|7470.2|7455.2|7470|7455|6
1628597100000|2021-08-10 12:05:00|7469.9|7454.9|7469.9|7454.9|7470|7455|7469.9|7454.9|5
1628597400000|2021-08-10 12:10:00|7470|7455|7469.7|7454.7|7470|7455|7469.5|7454.5|6
1628597700000|2021-08-10 12:15:00|7469.8|7454.8|7470|7455|7470.2|7455.2|7469.7|7454.7|18
1628598000000|2021-08-10 12:20:00|7469.9|7454.9|7470.1|7455.1|7470.1|7455.1|7469.6|7454.6|7
1628598600000|2021-08-10 12:30:00|7470|7455|7469.9|7454.9|7470.1|7455.1|7469.7|7454.7|17
1628598900000|2021-08-10 12:35:00|7469.8|7454.8|7469.6|7454.6|7469.8|7454.8|7469.5|7454.5|9
1628599200000|2021-08-10 12:40:00|7469.5|7454.5|7469.7|7454.7|7469.7|7454.7|7469.5|7454.5|11
1628599500000|2021-08-10 12:45:00|7469.4|7454.4|7469.5|7454.5|7469.8|7454.8|7468.8|7453.8|94
1628599800000|2021-08-10 12:50:00|7469.6|7454.6|7469.6|7454.6|7469.7|7454.7|7469.5|7454.5|15
1628600100000|2021-08-10 12:55:00|7469.5|7454.5|7469.5|7454.5|7469.8|7454.8|7469.3|7454.3|35
1628600400000|2021-08-10 13:00:00|7469.6|7454.6|7469.7|7454.7|7469.7|7454.7|7469.1|7454.1|27
1628600700000|2021-08-10 13:05:00|7469.9|7454.9|7470.1|7455.1|7470.1|7455.1|7469.7|7454.7|19
1628601000000|2021-08-10 13:10:00|7470.2|7455.2|7470.2|7455.2|7470.7|7455.7|7469.9|7454.9|36
1628601300000|2021-08-10 13:15:00|7470.1|7455.1|7470.5|7455.5|7470.6|7455.6|7469.9|7454.9|25
1628601600000|2021-08-10 13:20:00|7470.4|7455.4|7470.9|7455.9|7471.1|7456.1|7470.1|7455.1|27
1628601900000|2021-08-10 13:25:00|7471|7456|7472.1|7457.1|7472.3|7457.3|7471|7456|15
1628602200000|2021-08-10 13:30:00|7472.2|7457.2|7473.9|7458.9|7474.3|7459.3|7472.2|7457.2|32
1628602500000|2021-08-10 13:35:00|7473.8|7458.8|7473.6|7458.6|7473.8|7458.8|7473.5|7458.5|8
1628602800000|2021-08-10 13:40:00|7473.7|7458.7|7473.9|7458.9|7473.9|7458.9|7473.5|7458.5|23
1628603100000|2021-08-10 13:45:00|7474|7459|7475.7|7460.7|7475.7|7460.7|7474|7459|50
1628603400000|2021-08-10 13:50:00|7475.6|7460.6|7479.8|7464.8|7480.7|7465.7|7475.5|7460.5|78
1628603700000|2021-08-10 13:55:00|7479.6|7464.6|7480.6|7465.6|7481.6|7466.6|7479.1|7464.1|49
1628604000000|2021-08-10 14:00:00|7480.5|7465.5|7479.9|7464.9|7480.8|7465.8|7479.8|7464.8|27
1628604300000|2021-08-10 14:05:00|7480|7465|7479.7|7464.7|7480.8|7465.8|7479.7|7464.7|27
1628604600000|2021-08-10 14:10:00|7479.8|7464.8|7480.1|7465.1|7480.3|7465.3|7479.7|7464.7|32
1628604900000|2021-08-10 14:15:00|7480|7465|7480.2|7465.2|7480.4|7465.4|7479.9|7464.9|26
1628605200000|2021-08-10 14:20:00|7480.1|7465.1|7478|7463|7480.1|7465.1|7478|7463|14
1628605500000|2021-08-10 14:25:00|7477.9|7462.9|7477.1|7462.1|7479.3|7464.3|7476.3|7461.3|46
1628605800000|2021-08-10 14:30:00|7477|7462|7477.1|7462.1|7477.9|7462.9|7476.5|7461.5|43
1628606100000|2021-08-10 14:35:00|7477.2|7462.2|7477.8|7462.8|7477.9|7462.9|7476.9|7461.9|34
1628606400000|2021-08-10 14:40:00|7477.7|7462.7|7479.5|7464.5|7479.6|7464.6|7477.6|7462.6|39
1628606700000|2021-08-10 14:45:00|7479.4|7464.4|7481.2|7466.2|7490.8|7466.3|7479|7461.4|77
1628607000000|2021-08-10 14:50:00|7481.1|7466.1|7481|7466|7481.1|7466.1|7480.9|7465.9|3
1628607300000|2021-08-10 14:55:00|7481.1|7466.1|7481|7466|7481.1|7466.1|7480.3|7465.3|9
1628607600000|2021-08-10 15:00:00|7480.9|7465.9|7481|7466|7481.7|7466.7|7480.9|7465.9|14
1628607900000|2021-08-10 15:05:00|7480.9|7465.9|7481.5|7466.5|7481.5|7466.5|7480.9|7465.9|12
1628608200000|2021-08-10 15:10:00|7481.1|7466.1|7481.1|7466.1|7481.1|7466.1|7481.1|7466.1|1
1628608500000|2021-08-10 15:15:00|7480.9|7465.9|7481.2|7466.2|7481.2|7466.2|7480.9|7465.9|8
1628608800000|2021-08-10 15:20:00|7480.8|7465.8|7480|7465|7483.7|7465.8|7476.9|7456.4|42
1628609100000|2021-08-10 15:25:00|7479.7|7464.7|7479.2|7464.2|7484.7|7465.2|7477.7|7459.7|40
1628609400000|2021-08-10 15:30:00|7479.4|7464.4|7480|7465|7480.1|7465.1|7479.4|7464.4|8
1628609700000|2021-08-10 15:35:00|7480.1|7465.1|7479.7|7464.7|7480.1|7465.1|7479.7|7464.7|4
1628610000000|2021-08-10 15:40:00|7479.8|7464.8|7479.1|7464.1|7480.6|7465.6|7479.1|7464.1|20
1628610300000|2021-08-10 15:45:00|7479.2|7464.2|7479|7464|7479.9|7464.9|7479|7464|21
1628610600000|2021-08-10 15:50:00|7478.9|7463.9|7479.7|7464.7|7479.9|7464.9|7477.3|7462.3|40
1628610900000|2021-08-10 15:55:00|7479.8|7464.8|7479.4|7464.4|7479.9|7464.9|7479.4|7464.4|9
1628611200000|2021-08-10 16:00:00|7479.3|7464.3|7479.2|7464.2|7479.7|7464.7|7478.7|7463.7|33
1628611500000|2021-08-10 16:05:00|7479.6|7464.6|7479.9|7464.9|7479.9|7464.9|7479.6|7464.6|8
1628611800000|2021-08-10 16:10:00|7479.7|7464.7|7480.1|7465.1|7480.1|7465.1|7479.7|7464.7|2
1628612400000|2021-08-10 16:20:00|7479.8|7464.8|7478.2|7463.2|7479.8|7464.8|7477.9|7462.9|27
1628612700000|2021-08-10 16:25:00|7478.4|7463.4|7477.7|7462.7|7479|7464|7477.2|7462.2|31
1628613000000|2021-08-10 16:30:00|7477.8|7462.8|7476.9|7461.9|7477.8|7462.8|7476.9|7461.9|22
1628613300000|2021-08-10 16:35:00|7476.8|7461.8|7476.9|7461.9|7477|7462|7476.8|7461.8|4
1628613600000|2021-08-10 16:40:00|7477|7462|7476.1|7461.1|7477|7462|7475.9|7460.9|19
1628613900000|2021-08-10 16:45:00|7476|7461|7476|7461|7476.3|7461.3|7475.9|7460.9|7
1628614200000|2021-08-10 16:50:00|7476.1|7461.1|7475.9|7460.9|7476.1|7461.1|7475.7|7460.7|15
1628614500000|2021-08-10 16:55:00|7475.7|7460.7|7475.7|7460.7|7475.9|7460.9|7475.7|7460.7|5
1628614800000|2021-08-10 17:00:00|7475.8|7460.8|7475.7|7460.7|7475.8|7460.8|7475.6|7460.6|10
1628615100000|2021-08-10 17:05:00|7475.6|7460.6|7475.3|7460.3|7475.8|7460.8|7475.3|7460.3|15
1628615400000|2021-08-10 17:10:00|7475.7|7460.7|7475.1|7460.1|7475.7|7460.7|7475.1|7460.1|25
1628615700000|2021-08-10 17:15:00|7475|7460|7475.1|7460.1|7475.1|7460.1|7475|7460|2
1628616000000|2021-08-10 17:20:00|7475.2|7460.2|7475.7|7460.7|7475.7|7460.7|7475.2|7460.2|2
1628616300000|2021-08-10 17:25:00|7475.6|7460.6|7475.4|7460.4|7475.6|7460.6|7475.4|7460.4|2
1628616900000|2021-08-10 17:35:00|7475.5|7460.5|7475.2|7460.2|7475.5|7460.5|7475.2|7460.2|6
1628617200000|2021-08-10 17:40:00|7475.3|7460.3|7475.2|7460.2|7475.3|7460.3|7475.2|7460.2|6
1628617500000|2021-08-10 17:45:00|7475.3|7460.3|7475.1|7460.1|7475.3|7460.3|7475.1|7460.1|4
1628617800000|2021-08-10 17:50:00|7475.2|7460.2|7475.1|7460.1|7475.3|7460.3|7475.1|7460.1|4
1628618100000|2021-08-10 17:55:00|7475.2|7460.2|7475.1|7460.1|7475.2|7460.2|7475.1|7460.1|2
1628618400000|2021-08-10 18:00:00|7475|7460|7475|7460|7475|7460|7475|7460|1
1628618700000|2021-08-10 18:05:00|7475.1|7460.1|7475|7460|7475.4|7460.4|7474.9|7459.9|7
1628619000000|2021-08-10 18:10:00|7474.9|7459.9|7475.1|7460.1|7475.2|7460.2|7474.8|7459.8|6
1628619300000|2021-08-10 18:15:00|7475|7460|7475.1|7460.1|7475.2|7460.2|7474.7|7459.7|11
1628619600000|2021-08-10 18:20:00|7475|7460|7475.7|7460.7|7475.8|7460.8|7474.8|7459.8|14
1628620200000|2021-08-10 18:30:00|7475.6|7460.6|7475.6|7460.6|7475.7|7460.7|7475.6|7460.6|3
1628620500000|2021-08-10 18:35:00|7475.4|7460.4|7474.1|7459.1|7475.4|7460.4|7472.2|7457.2|48
1628621100000|2021-08-10 18:45:00|7473.8|7458.8|7473.3|7458.3|7473.8|7458.8|7473.3|7458.3|18
1628621400000|2021-08-10 18:50:00|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|1
1628621700000|2021-08-10 18:55:00|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|1
1628622000000|2021-08-10 19:00:00|7478.7|7453.7|7478.8|7453.8|7478.8|7453.8|7478.7|7453.7|2
1628622300000|2021-08-10 19:05:00|7478.6|7453.6|7478.7|7453.7|7478.8|7453.8|7478.6|7453.6|3
1628622600000|2021-08-10 19:10:00|7479|7454|7479|7454|7479|7454|7479|7454|1
1628622900000|2021-08-10 19:15:00|7478.9|7453.9|7479.1|7454.1|7479.4|7454.4|7478.9|7453.9|9
1628623500000|2021-08-10 19:25:00|7479|7454|7473|7458|7479|7459.7|7473|7454|32
1628623800000|2021-08-10 19:30:00|7473.2|7458.2|7478.4|7453.4|7478.4|7458.4|7473.2|7453.3|8
1628625300000|2021-08-10 19:55:00|7478.3|7453.3|7478.3|7453.3|7478.3|7453.3|7478.3|7453.3|1
1628645400000|2021-08-11 01:30:00|7481.6|7456.6|7481.6|7456.6|7481.6|7456.6|7481.6|7456.6|1
1628646600000|2021-08-11 01:50:00|7481|7456|7481|7456|7481.5|7456.5|7481|7456|3
1628648400000|2021-08-11 02:20:00|7481.1|7456.1|7478.1|7453.1|7481.1|7456.1|7478.1|7453.1|3
1628648700000|2021-08-11 02:25:00|7477.4|7452.4|7477.2|7452.2|7477.4|7452.4|7475.9|7450.9|10
1628649000000|2021-08-11 02:30:00|7477.4|7452.4|7480.2|7455.2|7480.2|7455.2|7477.4|7452.4|12
1628649300000|2021-08-11 02:35:00|7479.7|7454.7|7476.6|7451.6|7479.7|7454.7|7476.6|7451.6|8
1628649600000|2021-08-11 02:40:00|7476.7|7451.7|7478|7453|7478.6|7453.6|7476.7|7451.7|21
1628651400000|2021-08-11 03:10:00|7477.6|7452.6|7477|7452|7477.6|7452.6|7477|7452|14
1628651700000|2021-08-11 03:15:00|7477.1|7452.1|7479.5|7454.5|7479.6|7454.6|7477|7452|27
1628652300000|2021-08-11 03:25:00|7479.6|7454.6|7480.4|7455.4|7480.5|7455.5|7479.6|7454.6|7
1628652600000|2021-08-11 03:30:00|7480|7455|7479.4|7454.4|7480|7455|7475.8|7450.8|42
1628652900000|2021-08-11 03:35:00|7474.3|7459.3|7478.9|7453.9|7479.6|7459.3|7474.3|7453.9|14
1628653200000|2021-08-11 03:40:00|7474|7459|7474.7|7459.7|7474.8|7459.8|7473.8|7458.8|11
1628653500000|2021-08-11 03:45:00|7474.4|7459.4|7474.9|7459.9|7474.9|7459.9|7474.4|7459.4|4
1628653800000|2021-08-11 03:50:00|7475.1|7460.1|7475.2|7460.2|7475.3|7460.3|7475.1|7460.1|3
1628654100000|2021-08-11 03:55:00|7474.8|7459.8|7474.9|7459.9|7474.9|7459.9|7474.7|7459.7|5
1628654400000|2021-08-11 04:00:00|7475|7460|7474.4|7459.4|7475|7460|7474.1|7459.1|10
1628654700000|2021-08-11 04:05:00|7474.1|7459.1|7473.7|7458.7|7474.5|7459.5|7473.2|7458.2|26
1628655600000|2021-08-11 04:20:00|7473.4|7458.4|7474.8|7459.8|7474.9|7459.9|7473.2|7458.2|22
1628655900000|2021-08-11 04:25:00|7474.7|7459.7|7474.9|7459.9|7475|7460|7474.5|7459.5|11
1628656200000|2021-08-11 04:30:00|7475.2|7460.2|7474.7|7459.7|7475.8|7460.8|7474.6|7459.6|53
1628656500000|2021-08-11 04:35:00|7474.8|7459.8|7474.9|7459.9|7476.3|7461.3|7474.6|7459.6|53
1628656800000|2021-08-11 04:40:00|7474.8|7459.8|7472.8|7457.8|7474.8|7459.8|7472|7457|71
1628657100000|2021-08-11 04:45:00|7472.9|7457.9|7471.8|7456.8|7473.2|7458.2|7471.8|7456.8|26
1628657400000|2021-08-11 04:50:00|7471.7|7456.7|7472.9|7457.9|7472.9|7457.9|7471.2|7456.2|39
1628657700000|2021-08-11 04:55:00|7472.5|7457.5|7472.9|7457.9|7473.1|7458.1|7472.5|7457.5|18
1628658000000|2021-08-11 05:00:00|7472.6|7457.6|7470.8|7455.8|7472.7|7457.7|7470.1|7455.1|62
1628658300000|2021-08-11 05:05:00|7470.7|7455.7|7471.7|7456.7|7471.8|7456.8|7470.7|7455.7|49
1628658600000|2021-08-11 05:10:00|7472.2|7457.2|7472.9|7457.9|7474.2|7459.2|7472.2|7457.2|40
1628658900000|2021-08-11 05:15:00|7472.8|7457.8|7473|7458|7473.5|7458.5|7472.2|7457.2|45
1628659200000|2021-08-11 05:20:00|7473.1|7458.1|7473.9|7458.9|7474.1|7459.1|7473.1|7458.1|39
1628659500000|2021-08-11 05:25:00|7473.8|7458.8|7474.2|7459.2|7475.1|7460.1|7473.7|7458.7|38
1628659800000|2021-08-11 05:30:00|7474.3|7459.3|7474.8|7459.8|7475.5|7460.5|7474.3|7459.3|28
1628660100000|2021-08-11 05:35:00|7474.7|7459.7|7475.3|7460.3|7475.4|7460.4|7474.7|7459.7|39
1628660400000|2021-08-11 05:40:00|7475.4|7460.4|7475.8|7460.8|7476.6|7461.6|7475.4|7460.4|37
1628660700000|2021-08-11 05:45:00|7475.9|7460.9|7475.7|7460.7|7476.9|7461.9|7475.7|7460.7|28
1628661000000|2021-08-11 05:50:00|7475.8|7460.8|7474.3|7459.3|7475.8|7460.8|7473.8|7458.8|46
1628661300000|2021-08-11 05:55:00|7474.5|7459.5|7474.2|7459.2|7474.5|7459.5|7474.1|7459.1|27
1628661600000|2021-08-11 06:00:00|7474.3|7459.3|7475.3|7460.3|7475.3|7460.3|7474.3|7459.3|31
1628661900000|2021-08-11 06:05:00|7475.5|7460.5|7475.4|7460.4|7475.5|7460.5|7474.6|7459.6|36
1628662200000|2021-08-11 06:10:00|7475.5|7460.5|7475.2|7460.2|7475.5|7460.5|7474.3|7459.3|44
1628662500000|2021-08-11 06:15:00|7475.1|7460.1|7474.1|7459.1|7475.4|7460.4|7474|7459|46
1628662800000|2021-08-11 06:20:00|7474|7459|7475.1|7460.1|7475.1|7460.1|7473.7|7458.7|44
1628663100000|2021-08-11 06:25:00|7475|7460|7474.3|7459.3|7475|7460|7474.2|7459.2|32
1628663400000|2021-08-11 06:30:00|7474.4|7459.4|7476.5|7461.5|7476.8|7461.8|7474.4|7459.4|45
1628663700000|2021-08-11 06:35:00|7476.3|7461.3|7478.7|7463.7|7479.1|7464.1|7475.9|7460.9|82
1628664000000|2021-08-11 06:40:00|7479.2|7464.2|7479.9|7464.9|7479.9|7464.9|7478.5|7463.5|67
1628664300000|2021-08-11 06:45:00|7480|7465|7477.4|7462.4|7480.6|7465.6|7477.2|7462.2|47
1628664600000|2021-08-11 06:50:00|7477.1|7462.1|7476.5|7461.5|7477.1|7462.1|7476.4|7461.4|31
1628664900000|2021-08-11 06:55:00|7476.6|7461.6|7476.9|7461.9|7477.4|7462.4|7475.6|7460.6|31
1628665200000|2021-08-11 07:00:00|7476.8|7461.8|7476.6|7461.6|7477.5|7462.5|7476.1|7461.1|43
1628665500000|2021-08-11 07:05:00|7476.5|7461.5|7476.5|7461.5|7477.3|7462.3|7476|7461|62
1628665800000|2021-08-11 07:10:00|7476.6|7461.6|7477.3|7462.3|7477.5|7462.5|7476.5|7461.5|23
1628666100000|2021-08-11 07:15:00|7477.2|7462.2|7478.7|7463.7|7478.7|7463.7|7477.2|7462.2|32
1628666400000|2021-08-11 07:20:00|7478.6|7463.6|7480.7|7465.7|7480.9|7465.9|7478.4|7463.4|79
1628666700000|2021-08-11 07:25:00|7480.6|7465.6|7479.2|7464.2|7480.9|7465.9|7478.6|7463.6|81
1628667000000|2021-08-11 07:30:00|7479.3|7464.3|7479.2|7464.2|7479.9|7464.9|7478.3|7463.3|60
1628667300000|2021-08-11 07:35:00|7479.1|7464.1|7478|7463|7479.1|7464.1|7477.5|7462.5|46
1628667600000|2021-08-11 07:40:00|7478.1|7463.1|7479.2|7464.2|7479.3|7464.3|7478|7463|29
1628667900000|2021-08-11 07:45:00|7479.3|7464.3|7477.9|7462.9|7479.6|7464.6|7477.3|7462.3|63
1628668200000|2021-08-11 07:50:00|7477.8|7462.8|7477.1|7462.1|7477.9|7462.9|7476|7461|89
1628668500000|2021-08-11 07:55:00|7477|7462|7476.5|7461.5|7477.2|7462.2|7476.5|7461.5|46
1628668800000|2021-08-11 08:00:00|7476.6|7461.6|7477|7462|7477.9|7462.9|7475.8|7460.8|57
1628669100000|2021-08-11 08:05:00|7477.1|7462.1|7476.6|7461.6|7477.1|7462.1|7476.3|7461.3|42
1628669400000|2021-08-11 08:10:00|7476.5|7461.5|7474.9|7459.9|7476.7|7461.7|7474.8|7459.8|51
1628669700000|2021-08-11 08:15:00|7475.1|7460.1|7475.2|7460.2|7475.9|7460.9|7474.7|7459.7|48
1628670000000|2021-08-11 08:20:00|7475.3|7460.3|7474.9|7459.9|7475.6|7460.6|7474.6|7459.6|16
1628670300000|2021-08-11 08:25:00|7475|7460|7475|7460|7475|7460|7474.6|7459.6|21
1628670600000|2021-08-11 08:30:00|7475.1|7460.1|7475.2|7460.2|7475.5|7460.5|7474.8|7459.8|24
1628670900000|2021-08-11 08:35:00|7475.4|7460.4|7475.6|7460.6|7475.7|7460.7|7475.1|7460.1|12
1628671200000|2021-08-11 08:40:00|7475.7|7460.7|7476.2|7461.2|7477.3|7462.3|7475.6|7460.6|34
1628671500000|2021-08-11 08:45:00|7476.4|7461.4|7475.9|7460.9|7477.3|7462.3|7475.5|7460.5|42
1628671800000|2021-08-11 08:50:00|7475.8|7460.8|7475.6|7460.6|7475.8|7460.8|7475.3|7460.3|8
1628672100000|2021-08-11 08:55:00|7475.5|7460.5|7475.3|7460.3|7475.5|7460.5|7475.1|7460.1|12
1628672400000|2021-08-11 09:00:00|7475.1|7460.1|7474.5|7459.5|7475.3|7460.3|7474.3|7459.3|22
1628672700000|2021-08-11 09:05:00|7474.3|7459.3|7474.9|7459.9|7475.2|7460.2|7474.3|7459.3|19
1628673000000|2021-08-11 09:10:00|7474.8|7459.8|7474.8|7459.8|7475.3|7460.3|7474.3|7459.3|32
1628673300000|2021-08-11 09:15:00|7474.5|7459.5|7475.9|7460.9|7476.3|7461.3|7474.3|7459.3|34
1628673600000|2021-08-11 09:20:00|7476|7461|7474.8|7459.8|7476.3|7461.3|7474.8|7459.8|20
1628673900000|2021-08-11 09:25:00|7474.6|7459.6|7474.8|7459.8|7474.9|7459.9|7474.4|7459.4|10
1628674200000|2021-08-11 09:30:00|7474.9|7459.9|7475.8|7460.8|7475.8|7460.8|7474.9|7459.9|3
1628674500000|2021-08-11 09:35:00|7475.7|7460.7|7475.2|7460.2|7475.7|7460.7|7475.2|7460.2|8
1628674800000|2021-08-11 09:40:00|7475|7460|7475.2|7460.2|7475.8|7460.8|7474.9|7459.9|27
1628675100000|2021-08-11 09:45:00|7475.3|7460.3|7476.5|7461.5|7476.5|7461.5|7474.7|7459.7|21
1628675400000|2021-08-11 09:50:00|7476.4|7461.4|7476.8|7461.8|7477|7462|7476.4|7461.4|25
1628675700000|2021-08-11 09:55:00|7476.7|7461.7|7476.9|7461.9|7477.3|7462.3|7476.5|7461.5|22
1628676000000|2021-08-11 10:00:00|7476.8|7461.8|7475.9|7460.9|7476.8|7461.8|7475.6|7460.6|29
1628676300000|2021-08-11 10:05:00|7475.8|7460.8|7474.2|7459.2|7475.8|7460.8|7474.2|7459.2|42
1628676600000|2021-08-11 10:10:00|7474.4|7459.4|7473.7|7458.7|7474.5|7459.5|7472.7|7457.7|35
1628676900000|2021-08-11 10:15:00|7473.6|7458.6|7474.5|7459.5|7474.6|7459.6|7473.4|7458.4|65
1628677200000|2021-08-11 10:20:00|7474.4|7459.4|7473.7|7458.7|7474.4|7459.4|7473.7|7458.7|32
1628677500000|2021-08-11 10:25:00|7473.6|7458.6|7474|7459|7474.4|7459.4|7473.6|7458.6|21
1628677800000|2021-08-11 10:30:00|7473.8|7458.8|7474|7459|7474|7459|7473.7|7458.7|13
1628678100000|2021-08-11 10:35:00|7473.8|7458.8|7473.1|7458.1|7474|7459|7473|7458|28
1628678400000|2021-08-11 10:40:00|7473.4|7458.4|7474.5|7459.5|7474.5|7459.5|7473.1|7458.1|42
1628678700000|2021-08-11 10:45:00|7474.4|7459.4|7473.8|7458.8|7474.8|7459.8|7473.8|7458.8|37
1628679000000|2021-08-11 10:50:00|7473.9|7458.9|7473.8|7458.8|7473.9|7458.9|7473.7|7458.7|8
1628679300000|2021-08-11 10:55:00|7473.6|7458.6|7473.2|7458.2|7473.9|7458.9|7473.1|7458.1|24
1628679600000|2021-08-11 11:00:00|7473.3|7458.3|7473.8|7458.8|7473.8|7458.8|7473.1|7458.1|18
1628679900000|2021-08-11 11:05:00|7474|7459|7473.9|7458.9|7475.1|7460.1|7473.7|7458.7|30
1628680200000|2021-08-11 11:10:00|7473.7|7458.7|7472.1|7457.1|7473.7|7458.7|7471.6|7456.6|25
1628680500000|2021-08-11 11:15:00|7472.3|7457.3|7471.7|7456.7|7472.4|7457.4|7471.4|7456.4|25
1628680800000|2021-08-11 11:20:00|7471.8|7456.8|7471.7|7456.7|7472|7457|7471.6|7456.6|15
1628681100000|2021-08-11 11:25:00|7471.8|7456.8|7475.9|7450.9|7476|7457.4|7471|7450.9|68
1628681400000|2021-08-11 11:30:00|7475.4|7450.4|7474.4|7449.4|7477|7455.5|7470.4|7449.2|156
1628681700000|2021-08-11 11:35:00|7474.3|7449.3|7475.2|7450.2|7475.2|7455|7470|7449.3|10
1628682000000|2021-08-11 11:40:00|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|1
1628682300000|2021-08-11 11:45:00|7470.5|7455.5|7474.2|7449.2|7474.4|7455.5|7469.3|7449.1|18
1628682600000|2021-08-11 11:50:00|7474.7|7449.7|7470.2|7455.2|7474.7|7455.2|7469.4|7449.1|55
1628682900000|2021-08-11 11:55:00|7470.5|7455.5|7470.5|7455.5|7470.7|7455.7|7470.2|7455.2|7
1628683200000|2021-08-11 12:00:00|7470.3|7455.3|7469.7|7454.7|7470.3|7455.3|7469.7|7454.7|5
1628683800000|2021-08-11 12:10:00|7469.8|7454.8|7469.6|7454.6|7469.9|7454.9|7469.6|7454.6|17
1628684100000|2021-08-11 12:15:00|7468.9|7453.9|7468.2|7453.2|7473|7453.9|7467.8|7447.9|27
1628684400000|2021-08-11 12:20:00|7468.5|7453.5|7469.1|7454.1|7469.1|7454.1|7468.5|7453.5|23
1628684700000|2021-08-11 12:25:00|7469|7454|7471.4|7446.4|7473.5|7454.1|7467.7|7445.9|67
1628685000000|2021-08-11 12:30:00|7470.9|7445.9|7460.5|7445.5|7471.6|7449.4|7460.4|7439.7|148
1628685300000|2021-08-11 12:35:00|7460|7445|7459.9|7444.9|7464.5|7445.3|7455.9|7435.9|156
1628685600000|2021-08-11 12:40:00|7459.7|7444.7|7458|7433|7462.8|7444.7|7453|7432.6|105
1628685900000|2021-08-11 12:45:00|7457.9|7432.9|7457.9|7432.9|7458.5|7438.9|7453.2|7431.8|38
1628686200000|2021-08-11 12:50:00|7457.8|7432.8|7460|7435|7460|7441.8|7453.6|7432.4|72
1628686500000|2021-08-11 12:55:00|7455.3|7440.3|7454.4|7439.4|7460|7441|7453.7|7435|52
1628686800000|2021-08-11 13:00:00|7454.3|7439.3|7456.8|7441.8|7456.8|7441.8|7454.2|7439.2|37
1628687100000|2021-08-11 13:05:00|7457|7442|7457.1|7442.1|7458.8|7443.8|7456.8|7441.8|77
1628687400000|2021-08-11 13:10:00|7457.2|7442.2|7456.1|7441.1|7457.4|7442.4|7456.1|7441.1|18
1628687700000|2021-08-11 13:15:00|7456|7441|7456|7441|7456.9|7441.9|7455.9|7440.9|48
1628688000000|2021-08-11 13:20:00|7456.2|7441.2|7455.2|7440.2|7456.2|7441.2|7453.9|7438.9|73
1628688300000|2021-08-11 13:25:00|7455.1|7440.1|7454.8|7439.8|7455.1|7440.1|7451.9|7436.9|48
1628688600000|2021-08-11 13:30:00|7454.9|7439.9|7454.5|7439.5|7455.3|7440.3|7454.4|7439.4|55
1628688900000|2021-08-11 13:35:00|7454.6|7439.6|7454.7|7439.7|7455.5|7440.5|7454.6|7439.6|53
1628689200000|2021-08-11 13:40:00|7454.6|7439.6|7454.7|7439.7|7457.4|7442.4|7454.1|7439.1|55
1628689500000|2021-08-11 13:45:00|7454.8|7439.8|7456.9|7441.9|7457|7442|7454.7|7439.7|38
1628689800000|2021-08-11 13:50:00|7456.8|7441.8|7456.4|7441.4|7456.9|7441.9|7455.2|7440.2|27
1628690100000|2021-08-11 13:55:00|7456.6|7441.6|7457.9|7442.9|7457.9|7442.9|7456.6|7441.6|30
1628690400000|2021-08-11 14:00:00|7458|7443|7458|7443|7458.5|7443.5|7457.9|7442.9|15
1628690700000|2021-08-11 14:05:00|7458.1|7443.1|7458.5|7443.5|7460.1|7445.1|7458|7443|41
1628691000000|2021-08-11 14:10:00|7458.6|7443.6|7463.1|7448.1|7463.5|7448.5|7458.6|7443.6|43
1628691300000|2021-08-11 14:15:00|7463.2|7448.2|7459.2|7444.2|7465.6|7448.2|7459.2|7439.8|31
1628691600000|2021-08-11 14:20:00|7459.1|7444.1|7457.4|7442.4|7464.4|7444.8|7457.3|7438|34
1628691900000|2021-08-11 14:25:00|7457.2|7442.2|7457.2|7442.2|7457.5|7442.5|7456.8|7441.8|14
1628692200000|2021-08-11 14:30:00|7457.1|7442.1|7457.7|7442.7|7457.7|7442.7|7456.9|7441.9|10
1628692500000|2021-08-11 14:35:00|7457.9|7442.9|7458.6|7443.6|7458.6|7443.6|7457.2|7442.2|21
1628692800000|2021-08-11 14:40:00|7458.5|7443.5|7456.4|7441.4|7458.6|7443.6|7456.4|7441.4|21
1628693100000|2021-08-11 14:45:00|7456.6|7441.6|7456.3|7441.3|7456.6|7441.6|7456|7441|29
1628693400000|2021-08-11 14:50:00|7456.4|7441.4|7456.1|7441.1|7456.5|7441.5|7456.1|7441.1|8
1628693700000|2021-08-11 14:55:00|7456.2|7441.2|7457|7442|7457|7442|7456.2|7441.2|6
1628694000000|2021-08-11 15:00:00|7457.2|7442.2|7457.7|7442.7|7457.8|7442.8|7457.2|7442.2|13
1628694300000|2021-08-11 15:05:00|7457.9|7442.9|7457.4|7442.4|7457.9|7442.9|7457.2|7442.2|28
1628694600000|2021-08-11 15:10:00|7457.5|7442.5|7457.7|7442.7|7457.9|7442.9|7457.4|7442.4|10
1628694900000|2021-08-11 15:15:00|7457.8|7442.8|7458.1|7443.1|7458.1|7443.1|7457.7|7442.7|18
1628695200000|2021-08-11 15:20:00|7458.2|7443.2|7457.9|7442.9|7458.3|7443.3|7457.8|7442.8|17
1628695500000|2021-08-11 15:25:00|7457.4|7442.4|7457.4|7442.4|7457.9|7442.9|7456.9|7441.9|38
1628695800000|2021-08-11 15:30:00|7457.3|7442.3|7457.5|7442.5|7457.8|7442.8|7455.9|7440.9|18
1628696100000|2021-08-11 15:35:00|7457.4|7442.4|7457.9|7442.9|7457.9|7442.9|7457.4|7442.4|8
1628696400000|2021-08-11 15:40:00|7458.1|7443.1|7458.1|7443.1|7458.2|7443.2|7458.1|7443.1|5
1628696700000|2021-08-11 15:45:00|7458|7443|7458.4|7443.4|7458.4|7443.4|7456|7441|21
1628697000000|2021-08-11 15:50:00|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|7458.2|7443.2|3
1628697300000|2021-08-11 15:55:00|7458.5|7443.5|7458.3|7443.3|7458.5|7443.5|7458.2|7443.2|3
1628697600000|2021-08-11 16:00:00|7458.2|7443.2|7458.4|7443.4|7458.4|7443.4|7458.2|7443.2|3
1628697900000|2021-08-11 16:05:00|7458.3|7443.3|7458.2|7443.2|7458.4|7443.4|7458.2|7443.2|4
1628698200000|2021-08-11 16:10:00|7458.3|7443.3|7458.4|7443.4|7458.4|7443.4|7458.3|7443.3|2
1628698500000|2021-08-11 16:15:00|7458.3|7443.3|7458.2|7443.2|7458.3|7443.3|7458.1|7443.1|8
1628698800000|2021-08-11 16:20:00|7458.1|7443.1|7458.1|7443.1|7458.2|7443.2|7458.1|7443.1|31
1628699100000|2021-08-11 16:25:00|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.1|7443.1|11
1628699400000|2021-08-11 16:30:00|7458.1|7443.1|7455.7|7440.7|7458.1|7443.1|7455.5|7440.5|25
1628699700000|2021-08-11 16:35:00|7456|7441|7455|7440|7456.1|7441.1|7454.9|7439.9|17
1628700000000|2021-08-11 16:40:00|7454.6|7439.6|7454.6|7439.6|7454.9|7439.9|7454.6|7439.6|9
1628700300000|2021-08-11 16:45:00|7454.9|7439.9|7454.6|7439.6|7454.9|7439.9|7454.6|7439.6|4
1628700600000|2021-08-11 16:50:00|7455|7440|7455.1|7440.1|7455.2|7440.2|7454.9|7439.9|6
1628700900000|2021-08-11 16:55:00|7454.6|7439.6|7454.8|7439.8|7454.8|7439.8|7454.3|7439.3|6
1628701200000|2021-08-11 17:00:00|7454.7|7439.7|7453.5|7438.5|7458.7|7439.8|7452.3|7433.2|40
1628701500000|2021-08-11 17:05:00|7453.8|7438.8|7453.3|7438.3|7453.9|7438.9|7453.2|7438.2|39
1628701800000|2021-08-11 17:10:00|7453.2|7438.2|7453.5|7438.5|7453.5|7438.5|7452.5|7437.5|37
1628702100000|2021-08-11 17:15:00|7453.4|7438.4|7453.6|7438.6|7453.8|7438.8|7453.3|7438.3|14
1628702400000|2021-08-11 17:20:00|7453.4|7438.4|7453.6|7438.6|7453.6|7438.6|7453.3|7438.3|20
1628702700000|2021-08-11 17:25:00|7453.4|7438.4|7452.1|7437.1|7453.4|7438.4|7452|7437|16
1628703000000|2021-08-11 17:30:00|7452.2|7437.2|7452.2|7437.2|7452.6|7437.6|7452.1|7437.1|26
1628703300000|2021-08-11 17:35:00|7452.3|7437.3|7452.2|7437.2|7452.4|7437.4|7452.1|7437.1|8
1628703600000|2021-08-11 17:40:00|7452.3|7437.3|7452.7|7437.7|7453.1|7438.1|7452.2|7437.2|19
1628703900000|2021-08-11 17:45:00|7452.6|7437.6|7452.4|7437.4|7457.3|7437.6|7452.2|7432.2|7
1628704200000|2021-08-11 17:50:00|7452.1|7437.1|7453|7438|7453|7438|7452.1|7437.1|10
1628704500000|2021-08-11 17:55:00|7453.2|7438.2|7452.6|7437.6|7453.3|7438.3|7452.6|7437.6|20
1628704800000|2021-08-11 18:00:00|7452.8|7437.8|7458.1|7433.1|7458.4|7438.5|7452.8|7433.1|13
1628705100000|2021-08-11 18:05:00|7457.8|7432.8|7457.8|7432.8|7457.8|7432.8|7457.7|7432.7|3
1628705700000|2021-08-11 18:15:00|7457.7|7432.7|7457.9|7432.9|7457.9|7432.9|7457.7|7432.7|2
1628706000000|2021-08-11 18:20:00|7458|7433|7457.9|7432.9|7458|7433|7457.9|7432.9|2
1628706600000|2021-08-11 18:30:00|7457.4|7432.4|7450.3|7435.3|7457.4|7437.2|7450.2|7431.8|17
1628706900000|2021-08-11 18:35:00|7450.4|7435.4|7450.7|7435.7|7450.7|7435.7|7450.3|7435.3|5
1628707200000|2021-08-11 18:40:00|7451|7436|7451.1|7436.1|7452.6|7437.6|7451|7436|15
1628707500000|2021-08-11 18:45:00|7451|7436|7450.3|7435.3|7451|7436|7450.1|7435.1|8
1628707800000|2021-08-11 18:50:00|7450.4|7435.4|7450.5|7435.5|7450.7|7435.7|7450.4|7435.4|6
1628708100000|2021-08-11 18:55:00|7455.8|7430.8|7456|7431|7456|7431|7455.8|7430.8|2
1628708700000|2021-08-11 19:05:00|7455.8|7430.8|7455.1|7430.1|7455.8|7430.8|7455.1|7430.1|8
1628709000000|2021-08-11 19:10:00|7455.2|7430.2|7450.1|7435.1|7455.2|7435.1|7450.1|7430.2|2
1628709300000|2021-08-11 19:15:00|7450.4|7435.4|7450.5|7435.5|7450.5|7435.5|7450.4|7435.4|2
1628709900000|2021-08-11 19:25:00|7455.4|7430.4|7453.9|7428.9|7455.4|7430.4|7453.9|7428.9|7
1628710200000|2021-08-11 19:30:00|7453.8|7428.8|7449.7|7434.7|7454.4|7434.8|7449.2|7428.4|16
1628710500000|2021-08-11 19:35:00|7449.8|7434.8|7449|7434|7449.8|7434.8|7449|7434|8
1628711100000|2021-08-11 19:45:00|7449.1|7434.1|7449.1|7434.1|7449.3|7434.3|7448.9|7433.9|9
1628711400000|2021-08-11 19:50:00|7449.2|7434.2|7454.2|7429.2|7454.3|7434.2|7449.2|7429.2|3
1628711700000|2021-08-11 19:55:00|7454|7429|7448.3|7433.3|7454|7433.3|7448.3|7428.7|6
1628731800000|2021-08-12 01:30:00|7455|7430|7454.7|7429.7|7455|7430|7452.7|7427.7|8
1628732100000|2021-08-12 01:35:00|7454.6|7429.6|7454.6|7429.6|7454.6|7429.6|7454.6|7429.6|1
1628733900000|2021-08-12 02:05:00|7455.3|7430.3|7454.7|7429.7|7455.3|7430.3|7454.6|7429.6|16
1628734200000|2021-08-12 02:10:00|7454.9|7429.9|7456.5|7431.5|7456.5|7431.5|7454.8|7429.8|13
1628734500000|2021-08-12 02:15:00|7457|7432|7456|7431|7457|7432|7456|7431|8
1628735700000|2021-08-12 02:35:00|7455.3|7430.3|7454.6|7429.6|7455.3|7430.3|7454.6|7429.6|3
1628736300000|2021-08-12 02:45:00|7454.7|7429.7|7456|7431|7456.5|7431.5|7454.7|7429.7|25
1628736600000|2021-08-12 02:50:00|7455.9|7430.9|7456|7431|7456.1|7431.1|7455.1|7430.1|12
1628736900000|2021-08-12 02:55:00|7456.3|7431.3|7456.4|7431.4|7456.5|7431.5|7456.1|7431.1|8
1628737200000|2021-08-12 03:00:00|7456.3|7431.3|7456.3|7431.3|7456.3|7431.3|7456.3|7431.3|1
1628737500000|2021-08-12 03:05:00|7456.2|7431.2|7457.3|7432.3|7457.4|7437.3|7451.8|7431.1|18
1628738100000|2021-08-12 03:15:00|7457.4|7432.4|7458.3|7433.3|7458.3|7433.3|7457.4|7432.4|2
1628738400000|2021-08-12 03:20:00|7458.2|7433.2|7458.5|7433.5|7458.7|7433.7|7457.6|7432.6|21
1628738700000|2021-08-12 03:25:00|7458.4|7433.4|7459.5|7434.5|7459.5|7439.2|7453.8|7433.4|15
1628739000000|2021-08-12 03:30:00|7459.4|7434.4|7456.6|7441.6|7462.9|7443.2|7455.1|7434.4|102
1628739300000|2021-08-12 03:35:00|7456.5|7441.5|7455.7|7440.7|7456.6|7441.6|7454.3|7439.3|29
1628739600000|2021-08-12 03:40:00|7455.6|7440.6|7454.1|7439.1|7455.6|7440.6|7453.7|7438.7|16
1628739900000|2021-08-12 03:45:00|7453.9|7438.9|7454.1|7439.1|7454.1|7439.1|7453.9|7438.9|3
1628740200000|2021-08-12 03:50:00|7454|7439|7453.9|7438.9|7454.1|7439.1|7453.2|7438.2|17
1628740500000|2021-08-12 03:55:00|7454.1|7439.1|7455.4|7440.4|7455.4|7440.4|7454.1|7439.1|7
1628740800000|2021-08-12 04:00:00|7455.3|7440.3|7454.8|7439.8|7455.9|7440.9|7454.8|7439.8|13
1628741100000|2021-08-12 04:05:00|7454.9|7439.9|7456.2|7441.2|7456.4|7441.4|7454.9|7439.9|15
1628741400000|2021-08-12 04:10:00|7456.3|7441.3|7456.4|7441.4|7456.7|7441.7|7456.3|7441.3|20
1628741700000|2021-08-12 04:15:00|7456.5|7441.5|7456.2|7441.2|7456.8|7441.8|7456.2|7441.2|19
1628742000000|2021-08-12 04:20:00|7455.7|7440.7|7455|7440|7455.7|7440.7|7454.9|7439.9|9
1628742300000|2021-08-12 04:25:00|7454.9|7439.9|7455.8|7440.8|7455.8|7440.8|7454.9|7439.9|16
1628742600000|2021-08-12 04:30:00|7455.9|7440.9|7458.5|7443.5|7459.4|7444.4|7455.9|7440.9|105
1628742900000|2021-08-12 04:35:00|7458.6|7443.6|7460.4|7445.4|7460.4|7445.4|7458.3|7443.3|30
1628743200000|2021-08-12 04:40:00|7460.3|7445.3|7459.4|7444.4|7460.4|7445.4|7458.9|7443.9|32
1628743500000|2021-08-12 04:45:00|7459.3|7444.3|7459.2|7444.2|7459.8|7444.8|7459.1|7444.1|39
1628743800000|2021-08-12 04:50:00|7459.1|7444.1|7459.6|7444.6|7459.7|7444.7|7458.6|7443.6|28
1628744100000|2021-08-12 04:55:00|7459.5|7444.5|7460.5|7445.5|7461.4|7446.4|7459.5|7444.5|46
1628744400000|2021-08-12 05:00:00|7460.6|7445.6|7458.4|7443.4|7460.6|7445.6|7457.6|7442.6|41
1628744700000|2021-08-12 05:05:00|7458.6|7443.6|7457.8|7442.8|7459|7444|7456.8|7441.8|62
1628745000000|2021-08-12 05:10:00|7457.9|7442.9|7458.2|7443.2|7458.9|7443.9|7457.9|7442.9|25
1628745300000|2021-08-12 05:15:00|7458.5|7443.5|7456.5|7441.5|7458.5|7443.5|7455.5|7440.5|47
1628745600000|2021-08-12 05:20:00|7456.7|7441.7|7456.2|7441.2|7456.7|7441.7|7455.3|7440.3|44
1628745900000|2021-08-12 05:25:00|7456.1|7441.1|7455|7440|7456.1|7441.1|7454.2|7439.2|55
1628746200000|2021-08-12 05:30:00|7455.1|7440.1|7454.6|7439.6|7455.3|7440.3|7454.5|7439.5|14
1628746500000|2021-08-12 05:35:00|7455|7440|7455.1|7440.1|7455.1|7440.1|7454.6|7439.6|9
1628746800000|2021-08-12 05:40:00|7455.5|7440.5|7456.5|7441.5|7456.6|7441.6|7455.3|7440.3|30
1628747100000|2021-08-12 05:45:00|7456.4|7441.4|7455.6|7440.6|7456.5|7441.5|7455.6|7440.6|16
1628747400000|2021-08-12 05:50:00|7455.7|7440.7|7455.3|7440.3|7455.7|7440.7|7455.2|7440.2|7
1628747700000|2021-08-12 05:55:00|7455.2|7440.2|7455|7440|7455.2|7440.2|7454.6|7439.6|14
1628748000000|2021-08-12 06:00:00|7455.1|7440.1|7456.5|7441.5|7456.8|7441.8|7455.1|7440.1|28
1628748300000|2021-08-12 06:05:00|7456.7|7441.7|7458.1|7443.1|7458.6|7443.6|7456.7|7441.7|32
1628748600000|2021-08-12 06:10:00|7458|7443|7458|7443|7459|7444|7458|7443|21
1628748900000|2021-08-12 06:15:00|7458.1|7443.1|7458.3|7443.3|7458.4|7443.4|7458.1|7443.1|6
1628749200000|2021-08-12 06:20:00|7458.2|7443.2|7459.1|7444.1|7459.1|7444.1|7458.1|7443.1|21
1628749500000|2021-08-12 06:25:00|7459.3|7444.3|7459.5|7444.5|7459.5|7444.5|7459|7444|26
1628749800000|2021-08-12 06:30:00|7459.6|7444.6|7459.7|7444.7|7459.9|7444.9|7459.3|7444.3|34
1628750100000|2021-08-12 06:35:00|7459.6|7444.6|7460.1|7445.1|7460.2|7445.2|7459.6|7444.6|18
1628750400000|2021-08-12 06:40:00|7460.2|7445.2|7459.9|7444.9|7461.2|7446.2|7459.4|7444.4|53
1628750700000|2021-08-12 06:45:00|7460|7445|7459.1|7444.1|7460.2|7445.2|7459.1|7444.1|17
1628751000000|2021-08-12 06:50:00|7459|7444|7459|7444|7459.2|7444.2|7459|7444|11
1628751300000|2021-08-12 06:55:00|7458.9|7443.9|7458.3|7443.3|7459|7444|7457.9|7442.9|25
1628751600000|2021-08-12 07:00:00|7458.7|7443.7|7459.3|7444.3|7459.6|7444.6|7458.7|7443.7|39
1628751900000|2021-08-12 07:05:00|7459.2|7444.2|7459.8|7444.8|7459.8|7444.8|7459.2|7444.2|11
1628752200000|2021-08-12 07:10:00|7459.7|7444.7|7459.8|7444.8|7460.5|7445.5|7459.4|7444.4|39
1628752500000|2021-08-12 07:15:00|7459.7|7444.7|7460.5|7445.5|7460.8|7445.8|7459.7|7444.7|20
1628752800000|2021-08-12 07:20:00|7460.2|7445.2|7461.7|7446.7|7461.7|7446.7|7460.1|7445.1|26
1628753100000|2021-08-12 07:25:00|7461.9|7446.9|7465.4|7450.4|7465.5|7450.5|7461.9|7446.9|82
1628753400000|2021-08-12 07:30:00|7465.2|7450.2|7462.9|7447.9|7465.2|7450.2|7462.8|7447.8|49
1628753700000|2021-08-12 07:35:00|7462.8|7447.8|7461.3|7446.3|7462.8|7447.8|7460.3|7445.3|54
1628754000000|2021-08-12 07:40:00|7461.2|7446.2|7461.1|7446.1|7461.4|7446.4|7459.9|7444.9|33
1628754300000|2021-08-12 07:45:00|7461|7446|7461.1|7446.1|7461.4|7446.4|7460.5|7445.5|34
1628754600000|2021-08-12 07:50:00|7461.2|7446.2|7459.8|7444.8|7461.3|7446.3|7458.9|7443.9|58
1628754900000|2021-08-12 07:55:00|7459.7|7444.7|7458.1|7443.1|7459.8|7444.8|7458.1|7443.1|35
1628755200000|2021-08-12 08:00:00|7458|7443|7458.8|7443.8|7458.8|7443.8|7457.6|7442.6|41
1628755500000|2021-08-12 08:05:00|7458.7|7443.7|7460.3|7445.3|7460.4|7445.4|7458.3|7443.3|34
1628755800000|2021-08-12 08:10:00|7460.2|7445.2|7459.8|7444.8|7460.4|7445.4|7459.8|7444.8|27
1628756100000|2021-08-12 08:15:00|7459.9|7444.9|7458.7|7443.7|7459.9|7444.9|7458.5|7443.5|27
1628756400000|2021-08-12 08:20:00|7459.1|7444.1|7459.1|7444.1|7459.6|7444.6|7458.2|7443.2|21
1628756700000|2021-08-12 08:25:00|7459|7444|7458.5|7443.5|7459.1|7444.1|7458.3|7443.3|33
1628757000000|2021-08-12 08:30:00|7458.6|7443.6|7458.2|7443.2|7458.8|7443.8|7458.2|7443.2|21
1628757300000|2021-08-12 08:35:00|7458.4|7443.4|7457.2|7442.2|7458.4|7443.4|7457.1|7442.1|31
1628757600000|2021-08-12 08:40:00|7457.4|7442.4|7456.2|7441.2|7457.5|7442.5|7456.2|7441.2|31
1628757900000|2021-08-12 08:45:00|7456.6|7441.6|7456.4|7441.4|7456.8|7441.8|7456.2|7441.2|20
1628758200000|2021-08-12 08:50:00|7456.3|7441.3|7455.6|7440.6|7457.5|7442.5|7455.6|7440.6|38
1628758500000|2021-08-12 08:55:00|7455.7|7440.7|7456|7441|7456.7|7441.7|7454.6|7439.6|31
1628758800000|2021-08-12 09:00:00|7456.1|7441.1|7456.6|7441.6|7457|7442|7456.1|7441.1|12
1628759100000|2021-08-12 09:05:00|7456.8|7441.8|7456.9|7441.9|7456.9|7441.9|7456.6|7441.6|10
1628759400000|2021-08-12 09:10:00|7456.8|7441.8|7456.9|7441.9|7456.9|7441.9|7456.4|7441.4|15
1628759700000|2021-08-12 09:15:00|7457|7442|7458|7443|7458.5|7443.5|7457|7442|19
1628760000000|2021-08-12 09:20:00|7457.9|7442.9|7457.5|7442.5|7457.9|7442.9|7457.5|7442.5|8
1628760300000|2021-08-12 09:25:00|7457.2|7442.2|7457.8|7442.8|7457.8|7442.8|7457|7442|20
1628760600000|2021-08-12 09:30:00|7457.4|7442.4|7457.4|7442.4|7457.5|7442.5|7456.9|7441.9|20
1628760900000|2021-08-12 09:35:00|7457.2|7442.2|7457.5|7442.5|7457.8|7442.8|7457.2|7442.2|10
1628761200000|2021-08-12 09:40:00|7457.4|7442.4|7457.5|7442.5|7457.8|7442.8|7457.4|7442.4|5
1628761500000|2021-08-12 09:45:00|7457.6|7442.6|7457.8|7442.8|7457.8|7442.8|7457.4|7442.4|9
1628761800000|2021-08-12 09:50:00|7457.7|7442.7|7457.2|7442.2|7457.7|7442.7|7457.2|7442.2|7
1628762100000|2021-08-12 09:55:00|7457.7|7442.7|7455.9|7440.9|7457.8|7442.8|7455.6|7440.6|35
1628762400000|2021-08-12 10:00:00|7456|7441|7455.1|7440.1|7456|7441|7455.1|7440.1|22
1628762700000|2021-08-12 10:05:00|7455|7440|7454.9|7439.9|7455|7440|7454.7|7439.7|11
1628763000000|2021-08-12 10:10:00|7455|7440|7457.2|7442.2|7457.4|7442.4|7455|7440|32
1628763300000|2021-08-12 10:15:00|7457.1|7442.1|7456.9|7441.9|7457.1|7442.1|7456.8|7441.8|15
1628763600000|2021-08-12 10:20:00|7457|7442|7457.1|7442.1|7457.2|7442.2|7456.8|7441.8|17
1628763900000|2021-08-12 10:25:00|7456.9|7441.9|7457.5|7442.5|7457.5|7442.5|7456.8|7441.8|7
1628764200000|2021-08-12 10:30:00|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|7457.5|7442.5|3
1628764500000|2021-08-12 10:35:00|7457.5|7442.5|7456.8|7441.8|7457.6|7442.6|7456.8|7441.8|6
1628764800000|2021-08-12 10:40:00|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|1
1628765100000|2021-08-12 10:45:00|7457|7442|7456.8|7441.8|7457.2|7442.2|7456.8|7441.8|15
1628765400000|2021-08-12 10:50:00|7456.6|7441.6|7456.3|7441.3|7456.6|7441.6|7456.3|7441.3|5
1628765700000|2021-08-12 10:55:00|7456.5|7441.5|7456.6|7441.6|7457|7442|7456.5|7441.5|8
1628766000000|2021-08-12 11:00:00|7456.5|7441.5|7456.3|7441.3|7456.5|7441.5|7456.3|7441.3|2
1628766300000|2021-08-12 11:05:00|7455.8|7440.8|7455.8|7440.8|7456|7441|7455.8|7440.8|3
1628767200000|2021-08-12 11:20:00|7455.6|7440.6|7455.8|7440.8|7455.8|7440.8|7455.6|7440.6|4
1628767500000|2021-08-12 11:25:00|7455.7|7440.7|7454.8|7439.8|7455.7|7440.7|7454.8|7439.8|25
1628767800000|2021-08-12 11:30:00|7454.7|7439.7|7455.2|7440.2|7455.2|7440.2|7454.7|7439.7|7
1628768400000|2021-08-12 11:40:00|7455.3|7440.3|7461.2|7436.2|7461.6|7441.9|7455.3|7436.1|23
1628768700000|2021-08-12 11:45:00|7461.1|7436.1|7461.3|7436.3|7461.6|7436.6|7460.8|7435.8|23
1628769000000|2021-08-12 11:50:00|7461.4|7436.4|7457.2|7442.2|7462|7442.6|7456.7|7436.4|31
1628769300000|2021-08-12 11:55:00|7457.1|7442.1|7456.8|7441.8|7457.2|7442.2|7456.8|7441.8|12
1628769600000|2021-08-12 12:00:00|7456.7|7441.7|7455.2|7440.2|7456.9|7441.9|7455|7440|19
1628769900000|2021-08-12 12:05:00|7455.1|7440.1|7454.1|7439.1|7455.3|7440.3|7454.1|7439.1|19
1628770200000|2021-08-12 12:10:00|7453.9|7438.9|7454.1|7439.1|7458.1|7439.1|7452.5|7432.6|22
1628770500000|2021-08-12 12:15:00|7454.2|7439.2|7454.1|7439.1|7454.2|7439.2|7454.1|7439.1|6
1628770800000|2021-08-12 12:20:00|7454.2|7439.2|7456.4|7441.4|7456.6|7441.6|7454.1|7439.1|33
1628771100000|2021-08-12 12:25:00|7456.5|7441.5|7461.7|7436.7|7461.8|7441.9|7456.2|7436.2|42
1628771400000|2021-08-12 12:30:00|7461.9|7436.9|7455.9|7440.9|7462.3|7442.1|7455.8|7436.8|51
1628771700000|2021-08-12 12:35:00|7456|7441|7455.9|7440.9|7456|7441|7455.9|7440.9|10
1628772000000|2021-08-12 12:40:00|7456|7441|7458.4|7443.4|7458.5|7443.5|7456|7441|16
1628772300000|2021-08-12 12:45:00|7458.6|7443.6|7457.9|7442.9|7463.9|7444|7457.4|7438.7|31
1628772600000|2021-08-12 12:50:00|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|7457.5|7442.5|3
1628772900000|2021-08-12 12:55:00|7457.3|7442.3|7456.4|7441.4|7460.7|7442.3|7455.6|7435.7|18
1628773200000|2021-08-12 13:00:00|7456.3|7441.3|7456.5|7441.5|7456.7|7441.7|7455.7|7440.7|63
1628773500000|2021-08-12 13:05:00|7456.3|7441.3|7455.6|7440.6|7456.3|7441.3|7455.2|7440.2|23
1628773800000|2021-08-12 13:10:00|7455.5|7440.5|7455.6|7440.6|7455.8|7440.8|7455.2|7440.2|30
1628774100000|2021-08-12 13:15:00|7455.7|7440.7|7456.1|7441.1|7456.2|7441.2|7455.7|7440.7|15
1628774400000|2021-08-12 13:20:00|7456|7441|7456.1|7441.1|7456.3|7441.3|7456|7441|8
1628774700000|2021-08-12 13:25:00|7455.9|7440.9|7455.3|7440.3|7456|7441|7455.3|7440.3|12
1628775000000|2021-08-12 13:30:00|7455.4|7440.4|7458.3|7443.3|7458.3|7443.3|7455.4|7440.4|34
1628775300000|2021-08-12 13:35:00|7458.4|7443.4|7459.6|7444.6|7459.7|7444.7|7458.4|7443.4|52
1628775600000|2021-08-12 13:40:00|7459.9|7444.9|7459.5|7444.5|7459.9|7444.9|7459.5|7444.5|5
1628775900000|2021-08-12 13:45:00|7459.6|7444.6|7460.6|7445.6|7460.6|7445.6|7459.5|7444.5|17
1628776200000|2021-08-12 13:50:00|7460.7|7445.7|7460.6|7445.6|7461|7446|7460.5|7445.5|5
1628776500000|2021-08-12 13:55:00|7460.7|7445.7|7461.2|7446.2|7461.4|7446.4|7460.7|7445.7|15
1628776800000|2021-08-12 14:00:00|7460.9|7445.9|7461|7446|7461|7446|7460.3|7445.3|25
1628777100000|2021-08-12 14:05:00|7461.1|7446.1|7461|7446|7461.2|7446.2|7460.7|7445.7|13
1628777400000|2021-08-12 14:10:00|7461.2|7446.2|7460.4|7445.4|7461.3|7446.3|7460.4|7445.4|18
1628777700000|2021-08-12 14:15:00|7460.5|7445.5|7461.8|7446.8|7461.9|7446.9|7460.5|7445.5|33
1628778000000|2021-08-12 14:20:00|7461.9|7446.9|7461.4|7446.4|7463.2|7448.2|7461.1|7446.1|56
1628778300000|2021-08-12 14:25:00|7462.7|7447.7|7464|7449|7464.1|7449.1|7461.1|7446.1|44
1628778600000|2021-08-12 14:30:00|7464.1|7449.1|7463.7|7448.7|7464.1|7449.1|7463.2|7448.2|40
1628778900000|2021-08-12 14:35:00|7463.6|7448.6|7463.6|7448.6|7463.6|7448.6|7463.5|7448.5|5
1628779200000|2021-08-12 14:40:00|7463.5|7448.5|7463.7|7448.7|7463.7|7448.7|7463.5|7448.5|5
1628779500000|2021-08-12 14:45:00|7463.6|7448.6|7463.5|7448.5|7463.6|7448.6|7463.5|7448.5|2
1628779800000|2021-08-12 14:50:00|7463.2|7448.2|7462.7|7447.7|7463.2|7448.2|7462.7|7447.7|11
1628780100000|2021-08-12 14:55:00|7462.6|7447.6|7460.5|7445.5|7462.7|7447.7|7460.5|7445.5|13
1628780400000|2021-08-12 15:00:00|7460.4|7445.4|7463.1|7448.1|7463.1|7448.1|7460|7445|27
1628780700000|2021-08-12 15:05:00|7463.2|7448.2|7462.7|7447.7|7463.3|7448.3|7462.7|7447.7|15
1628781000000|2021-08-12 15:10:00|7462.8|7447.8|7462.6|7447.6|7462.9|7447.9|7462.5|7447.5|13
1628781300000|2021-08-12 15:15:00|7462.7|7447.7|7462.2|7447.2|7462.7|7447.7|7462|7447|19
1628781600000|2021-08-12 15:20:00|7462|7447|7462|7447|7462|7447|7461.9|7446.9|5
1628781900000|2021-08-12 15:25:00|7461.9|7446.9|7461.7|7446.7|7462|7447|7461.5|7446.5|20
1628782200000|2021-08-12 15:30:00|7461.6|7446.6|7459.7|7444.7|7461.6|7446.6|7456.8|7441.8|72
1628782500000|2021-08-12 15:35:00|7459.6|7444.6|7456.9|7441.9|7459.6|7444.6|7456.1|7441.1|29
1628782800000|2021-08-12 15:40:00|7457|7442|7457.1|7442.1|7457.1|7442.1|7456.8|7441.8|14
1628783100000|2021-08-12 15:45:00|7457.2|7442.2|7457.5|7442.5|7457.6|7442.6|7457.2|7442.2|7
1628783700000|2021-08-12 15:55:00|7457.4|7442.4|7457.4|7442.4|7457.7|7442.7|7456.4|7441.4|24
1628784000000|2021-08-12 16:00:00|7457.5|7442.5|7458.5|7443.5|7458.6|7443.6|7454.9|7439.9|62
1628784300000|2021-08-12 16:05:00|7458.4|7443.4|7458.4|7443.4|7458.5|7443.5|7458.1|7443.1|10
1628784600000|2021-08-12 16:10:00|7458.3|7443.3|7458.8|7443.8|7458.8|7443.8|7458.3|7443.3|4
1628784900000|2021-08-12 16:15:00|7458.9|7443.9|7459|7444|7459|7444|7458.7|7443.7|12
1628785200000|2021-08-12 16:20:00|7459.1|7444.1|7459.2|7444.2|7459.2|7444.2|7459.1|7444.1|4
1628785500000|2021-08-12 16:25:00|7459|7444|7459.7|7444.7|7459.7|7444.7|7459|7444|10
1628785800000|2021-08-12 16:30:00|7459.6|7444.6|7459.6|7444.6|7459.9|7444.9|7459.6|7444.6|15
1628786100000|2021-08-12 16:35:00|7459.7|7444.7|7460.1|7445.1|7460.3|7445.3|7459.4|7444.4|10
1628786400000|2021-08-12 16:40:00|7460.2|7445.2|7460.1|7445.1|7460.5|7445.5|7460.1|7445.1|10
1628786700000|2021-08-12 16:45:00|7460.2|7445.2|7460.4|7445.4|7460.5|7445.5|7460.1|7445.1|14
1628787000000|2021-08-12 16:50:00|7460.5|7445.5|7460.6|7445.6|7460.7|7445.7|7460.4|7445.4|12
1628787300000|2021-08-12 16:55:00|7460.5|7445.5|7460.2|7445.2|7460.6|7445.6|7460.2|7445.2|17
1628787600000|2021-08-12 17:00:00|7460|7445|7458.4|7443.4|7460.3|7445.3|7457.6|7442.6|46
1628787900000|2021-08-12 17:05:00|7458.6|7443.6|7460.8|7445.8|7460.9|7445.9|7458.5|7443.5|20
1628788200000|2021-08-12 17:10:00|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|1
1628788800000|2021-08-12 17:20:00|7460.8|7445.8|7460.8|7445.8|7460.9|7445.9|7460.7|7445.7|7
1628789100000|2021-08-12 17:25:00|7460.9|7445.9|7461|7446|7461.1|7446.1|7460.9|7445.9|14
1628789400000|2021-08-12 17:30:00|7461.1|7446.1|7460.9|7445.9|7461.1|7446.1|7460.9|7445.9|3
1628789700000|2021-08-12 17:35:00|7461|7446|7460.9|7445.9|7461|7446|7460.9|7445.9|4
1628790000000|2021-08-12 17:40:00|7461|7446|7460.9|7445.9|7461|7446|7460.9|7445.9|2
1628790300000|2021-08-12 17:45:00|7461|7446|7460.9|7445.9|7461|7446|7460.9|7445.9|4
1628790600000|2021-08-12 17:50:00|7461|7446|7460.9|7445.9|7461|7446|7460.9|7445.9|4
1628790900000|2021-08-12 17:55:00|7460.7|7445.7|7459.9|7444.9|7460.7|7445.7|7459.5|7444.5|18
1628791500000|2021-08-12 18:05:00|7460.6|7445.6|7460.7|7445.7|7460.7|7445.7|7460.5|7445.5|3
1628792700000|2021-08-12 18:25:00|7461|7446|7460.9|7445.9|7461.1|7446.1|7460.7|7445.7|19
1628793000000|2021-08-12 18:30:00|7461|7446|7461.1|7446.1|7461.1|7446.1|7461|7446|2
1628793300000|2021-08-12 18:35:00|7461.2|7446.2|7462.1|7447.1|7462.2|7447.2|7461.2|7446.2|8
1628793600000|2021-08-12 18:40:00|7461.8|7446.8|7461.7|7446.7|7461.8|7446.8|7460.5|7445.5|11
1628793900000|2021-08-12 18:45:00|7461.8|7446.8|7460.8|7445.8|7462.2|7447.2|7460.7|7445.7|14
1628794200000|2021-08-12 18:50:00|7460.9|7445.9|7460.8|7445.8|7461|7446|7460.8|7445.8|4
1628794500000|2021-08-12 18:55:00|7460.9|7445.9|7460.7|7445.7|7461.4|7446.4|7460.7|7445.7|9
1628794800000|2021-08-12 19:00:00|7460.8|7445.8|7459.8|7444.8|7465.5|7445.8|7459.3|7439.9|17
1628795100000|2021-08-12 19:05:00|7459.9|7444.9|7459.3|7444.3|7460.1|7445.1|7459.3|7444.3|9
1628795400000|2021-08-12 19:10:00|7464.3|7439.3|7464.3|7439.3|7464.3|7439.3|7464.3|7439.3|1
1628795700000|2021-08-12 19:15:00|7464|7439|7463.9|7438.9|7464|7439|7463.9|7438.9|2
1628796000000|2021-08-12 19:20:00|7464|7439|7464.6|7439.6|7464.6|7439.6|7464|7439|4
1628796300000|2021-08-12 19:25:00|7464.5|7439.5|7460|7445|7464.6|7445.1|7459.6|7439.5|11
1628796600000|2021-08-12 19:30:00|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|1
1628797200000|2021-08-12 19:40:00|7460|7445|7460|7445|7460.1|7445.1|7460|7445|3
1628797800000|2021-08-12 19:50:00|7460.1|7445.1|7460.3|7445.3|7460.3|7445.3|7460.1|7445.1|2
1628798100000|2021-08-12 19:55:00|7459.9|7444.9|7459.7|7444.7|7459.9|7444.9|7459.7|7444.7|3
1628818200000|2021-08-13 01:30:00|7462.2|7437.2|7462.2|7437.2|7462.2|7437.2|7462.2|7437.2|1
1628819100000|2021-08-13 01:45:00|7462|7437|7461.5|7436.5|7462|7437|7461.3|7436.3|7
1628819400000|2021-08-13 01:50:00|7461.7|7436.7|7463.1|7438.1|7463.1|7438.1|7461.7|7436.7|4
1628820000000|2021-08-13 02:00:00|7463|7438|7463.1|7438.1|7463.1|7438.1|7463|7438|10
1628820300000|2021-08-13 02:05:00|7463.2|7438.2|7463.2|7438.2|7463.3|7438.3|7463.2|7438.2|3
1628822100000|2021-08-13 02:35:00|7463.7|7438.7|7463.5|7438.5|7464.1|7439.1|7463.5|7438.5|10
1628822400000|2021-08-13 02:40:00|7463.4|7438.4|7463.5|7438.5|7463.5|7438.5|7463.4|7438.4|2
1628822700000|2021-08-13 02:45:00|7463.6|7438.6|7463.5|7438.5|7463.7|7438.7|7463.5|7438.5|3
1628823000000|2021-08-13 02:50:00|7463.6|7438.6|7463.7|7438.7|7463.8|7438.8|7463.6|7438.6|6
1628823300000|2021-08-13 02:55:00|7463.8|7438.8|7465.4|7440.4|7465.4|7440.4|7463.8|7438.8|20
1628823600000|2021-08-13 03:00:00|7465.5|7440.5|7465.5|7440.5|7465.5|7440.5|7465.4|7440.4|3
1628823900000|2021-08-13 03:05:00|7465.6|7440.6|7465.1|7440.1|7466.9|7441.9|7465.1|7440.1|13
1628824500000|2021-08-13 03:15:00|7465.2|7440.2|7466.4|7441.4|7466.8|7441.8|7465.2|7440.2|20
1628825100000|2021-08-13 03:25:00|7466.5|7441.5|7466.3|7441.3|7466.5|7441.5|7466.3|7441.3|7
1628825400000|2021-08-13 03:30:00|7466.5|7441.5|7461.2|7446.2|7466.8|7446.6|7461|7441|19
1628825700000|2021-08-13 03:35:00|7461.3|7446.3|7461.3|7446.3|7461.5|7446.5|7461.2|7446.2|19
1628826000000|2021-08-13 03:40:00|7461.2|7446.2|7460.1|7445.1|7461.4|7446.4|7460.1|7445.1|20
1628826300000|2021-08-13 03:45:00|7460|7445|7459|7444|7460.3|7445.3|7458.8|7443.8|35
1628826600000|2021-08-13 03:50:00|7458.9|7443.9|7458.7|7443.7|7459.1|7444.1|7458.7|7443.7|28
1628826900000|2021-08-13 03:55:00|7458.8|7443.8|7460|7445|7460.2|7445.2|7458.7|7443.7|29
1628827200000|2021-08-13 04:00:00|7459.7|7444.7|7459.3|7444.3|7459.7|7444.7|7459|7444|15
1628827500000|2021-08-13 04:05:00|7459.1|7444.1|7458.8|7443.8|7459.1|7444.1|7458|7443|24
1628827800000|2021-08-13 04:10:00|7458.3|7443.3|7458.8|7443.8|7458.9|7443.9|7458|7443|27
1628828100000|2021-08-13 04:15:00|7458.9|7443.9|7458.7|7443.7|7458.9|7443.9|7458.3|7443.3|24
1628828400000|2021-08-13 04:20:00|7458.5|7443.5|7458.5|7443.5|7458.7|7443.7|7458.4|7443.4|9
1628828700000|2021-08-13 04:25:00|7458.6|7443.6|7459.4|7444.4|7460.3|7445.3|7458.6|7443.6|16
1628829000000|2021-08-13 04:30:00|7459.3|7444.3|7459.3|7444.3|7460.1|7445.1|7458.5|7443.5|59
1628829300000|2021-08-13 04:35:00|7459.4|7444.4|7459.1|7444.1|7459.9|7444.9|7459.1|7444.1|13
1628829600000|2021-08-13 04:40:00|7459|7444|7459.3|7444.3|7459.3|7444.3|7458.3|7443.3|24
1628829900000|2021-08-13 04:45:00|7459.2|7444.2|7458.9|7443.9|7459.2|7444.2|7458.1|7443.1|28
1628830200000|2021-08-13 04:50:00|7458.8|7443.8|7458.7|7443.7|7458.8|7443.8|7458.7|7443.7|22
1628830500000|2021-08-13 04:55:00|7458.8|7443.8|7459.7|7444.7|7460.2|7445.2|7458.8|7443.8|48
1628830800000|2021-08-13 05:00:00|7459.8|7444.8|7460.6|7445.6|7460.6|7445.6|7458.6|7443.6|62
1628831100000|2021-08-13 05:05:00|7460.8|7445.8|7461.1|7446.1|7462.2|7447.2|7460.8|7445.8|51
1628831400000|2021-08-13 05:10:00|7461|7446|7461.6|7446.6|7462.1|7447.1|7460.8|7445.8|34
1628831700000|2021-08-13 05:15:00|7461.7|7446.7|7461.2|7446.2|7461.9|7446.9|7461.1|7446.1|48
1628832000000|2021-08-13 05:20:00|7461.1|7446.1|7462.6|7447.6|7462.7|7447.7|7460.9|7445.9|40
1628832300000|2021-08-13 05:25:00|7462.5|7447.5|7461.1|7446.1|7463.1|7448.1|7461.1|7446.1|48
1628832600000|2021-08-13 05:30:00|7461.2|7446.2|7462.7|7447.7|7462.8|7447.8|7461.2|7446.2|37
1628832900000|2021-08-13 05:35:00|7462.6|7447.6|7462.6|7447.6|7462.6|7447.6|7462.4|7447.4|13
1628833200000|2021-08-13 05:40:00|7462.5|7447.5|7462.6|7447.6|7462.6|7447.6|7462.3|7447.3|18
1628833500000|2021-08-13 05:45:00|7462.5|7447.5|7461.9|7446.9|7462.7|7447.7|7461.7|7446.7|19
1628833800000|2021-08-13 05:50:00|7461.7|7446.7|7460.4|7445.4|7461.7|7446.7|7460.4|7445.4|18
1628834100000|2021-08-13 05:55:00|7460.5|7445.5|7460.4|7445.4|7460.6|7445.6|7460.2|7445.2|10
1628834400000|2021-08-13 06:00:00|7460.3|7445.3|7461.3|7446.3|7461.3|7446.3|7460.3|7445.3|17
1628834700000|2021-08-13 06:05:00|7461.4|7446.4|7461.2|7446.2|7461.7|7446.7|7461.1|7446.1|34
1628835000000|2021-08-13 06:10:00|7461.7|7446.7|7461|7446|7461.9|7446.9|7460.8|7445.8|25
1628835300000|2021-08-13 06:15:00|7460.8|7445.8|7458.6|7443.6|7460.8|7445.8|7458.4|7443.4|62
1628835600000|2021-08-13 06:20:00|7458.8|7443.8|7457.9|7442.9|7459.1|7444.1|7457.9|7442.9|45
1628835900000|2021-08-13 06:25:00|7458.1|7443.1|7459.7|7444.7|7459.7|7444.7|7457.8|7442.8|28
1628836200000|2021-08-13 06:30:00|7459.6|7444.6|7459.7|7444.7|7460.2|7445.2|7459.2|7444.2|30
1628836500000|2021-08-13 06:35:00|7459.5|7444.5|7460|7445|7460.6|7445.6|7459.2|7444.2|41
1628836800000|2021-08-13 06:40:00|7459.9|7444.9|7459.4|7444.4|7460|7445|7459.3|7444.3|15
1628837100000|2021-08-13 06:45:00|7459.8|7444.8|7460.3|7445.3|7460.6|7445.6|7459.7|7444.7|24
1628837400000|2021-08-13 06:50:00|7460.2|7445.2|7460.3|7445.3|7460.3|7445.3|7460|7445|11
1628837700000|2021-08-13 06:55:00|7460.2|7445.2|7461|7446|7461.1|7446.1|7460.1|7445.1|29
1628838000000|2021-08-13 07:00:00|7461.1|7446.1|7460.9|7445.9|7461.2|7446.2|7460.6|7445.6|27
1628838300000|2021-08-13 07:05:00|7460.7|7445.7|7460.7|7445.7|7461.2|7446.2|7460.6|7445.6|21
1628838600000|2021-08-13 07:10:00|7460.8|7445.8|7461|7446|7461.3|7446.3|7460.8|7445.8|21
1628838900000|2021-08-13 07:15:00|7461.1|7446.1|7461.5|7446.5|7461.5|7446.5|7461.1|7446.1|9
1628839200000|2021-08-13 07:20:00|7461.4|7446.4|7461.5|7446.5|7461.5|7446.5|7461.4|7446.4|6
1628839500000|2021-08-13 07:25:00|7461.3|7446.3|7460.9|7445.9|7461.5|7446.5|7460.7|7445.7|51
1628839800000|2021-08-13 07:30:00|7461|7446|7461.1|7446.1|7461.2|7446.2|7460.9|7445.9|18
1628840100000|2021-08-13 07:35:00|7461.8|7446.8|7461.2|7446.2|7461.8|7446.8|7461.1|7446.1|26
1628840400000|2021-08-13 07:40:00|7461.1|7446.1|7461.1|7446.1|7461.5|7446.5|7460.3|7445.3|41
1628840700000|2021-08-13 07:45:00|7461.4|7446.4|7461.2|7446.2|7461.8|7446.8|7460.9|7445.9|21
1628841000000|2021-08-13 07:50:00|7461.3|7446.3|7461.8|7446.8|7461.8|7446.8|7461.1|7446.1|47
1628841300000|2021-08-13 07:55:00|7461.7|7446.7|7462.1|7447.1|7462.4|7447.4|7461.7|7446.7|27
1628841600000|2021-08-13 08:00:00|7462|7447|7462.9|7447.9|7462.9|7447.9|7461.8|7446.8|24
1628841900000|2021-08-13 08:05:00|7462.4|7447.4|7464|7449|7464.1|7449.1|7462.2|7447.2|43
1628842200000|2021-08-13 08:10:00|7464.2|7449.2|7463.3|7448.3|7464.4|7449.4|7463|7448|15
1628842500000|2021-08-13 08:15:00|7463.4|7448.4|7463.2|7448.2|7464.4|7449.4|7463.2|7448.2|21
1628842800000|2021-08-13 08:20:00|7463.4|7448.4|7462.5|7447.5|7463.4|7448.4|7462|7447|25
1628843100000|2021-08-13 08:25:00|7462.4|7447.4|7462.7|7447.7|7463.2|7448.2|7462|7447|25
1628843400000|2021-08-13 08:30:00|7462.8|7447.8|7462.5|7447.5|7463|7448|7461.8|7446.8|29
1628843700000|2021-08-13 08:35:00|7462.2|7447.2|7461.8|7446.8|7462.4|7447.4|7461.7|7446.7|12
1628844000000|2021-08-13 08:40:00|7462.1|7447.1|7461.2|7446.2|7462.4|7447.4|7461.2|7446.2|19
1628844300000|2021-08-13 08:45:00|7461.1|7446.1|7461.4|7446.4|7461.4|7446.4|7460.9|7445.9|16
1628844600000|2021-08-13 08:50:00|7461.3|7446.3|7459.8|7444.8|7461.3|7446.3|7459.8|7444.8|12
1628844900000|2021-08-13 08:55:00|7459.7|7444.7|7458.7|7443.7|7459.7|7444.7|7458.3|7443.3|54
1628845200000|2021-08-13 09:00:00|7458.8|7443.8|7458.4|7443.4|7458.8|7443.8|7458.3|7443.3|16
1628845500000|2021-08-13 09:05:00|7458.5|7443.5|7458.2|7443.2|7458.5|7443.5|7458|7443|25
1628845800000|2021-08-13 09:10:00|7458.1|7443.1|7457|7442|7458.3|7443.3|7456.5|7441.5|37
1628846100000|2021-08-13 09:15:00|7456.9|7441.9|7456|7441|7457|7442|7455.6|7440.6|17
1628846400000|2021-08-13 09:20:00|7456.2|7441.2|7459.3|7444.3|7459.8|7444.8|7456|7441|48
1628846700000|2021-08-13 09:25:00|7459.2|7444.2|7459.5|7444.5|7459.8|7444.8|7459|7444|37
1628847000000|2021-08-13 09:30:00|7459.4|7444.4|7458.9|7443.9|7459.5|7444.5|7458.4|7443.4|14
1628847300000|2021-08-13 09:35:00|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.4|7443.4|14
1628847600000|2021-08-13 09:40:00|7458.5|7443.5|7458.7|7443.7|7458.7|7443.7|7458.4|7443.4|18
1628847900000|2021-08-13 09:45:00|7458.6|7443.6|7457.8|7442.8|7458.7|7443.7|7457.2|7442.2|16
1628848200000|2021-08-13 09:50:00|7457.9|7442.9|7458|7443|7458|7443|7457.7|7442.7|11
1628848500000|2021-08-13 09:55:00|7458.1|7443.1|7457.5|7442.5|7458.2|7443.2|7457.4|7442.4|9
1628848800000|2021-08-13 10:00:00|7457.8|7442.8|7458.3|7443.3|7458.7|7443.7|7457.8|7442.8|21
1628849100000|2021-08-13 10:05:00|7458.4|7443.4|7458.4|7443.4|7458.8|7443.8|7458.4|7443.4|7
1628849400000|2021-08-13 10:10:00|7458.2|7443.2|7458.4|7443.4|7458.4|7443.4|7458.2|7443.2|2
1628849700000|2021-08-13 10:15:00|7458.6|7443.6|7459.1|7444.1|7459.1|7444.1|7458.2|7443.2|12
1628850000000|2021-08-13 10:20:00|7459|7444|7458.8|7443.8|7459|7444|7458.8|7443.8|2
1628850300000|2021-08-13 10:25:00|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.6|7443.6|5
1628850600000|2021-08-13 10:30:00|7458.5|7443.5|7458.7|7443.7|7458.7|7443.7|7458.5|7443.5|6
1628850900000|2021-08-13 10:35:00|7458.8|7443.8|7458.9|7443.9|7459|7444|7458.1|7443.1|11
1628851200000|2021-08-13 10:40:00|7458.8|7443.8|7458.4|7443.4|7458.8|7443.8|7458.1|7443.1|9
1628851500000|2021-08-13 10:45:00|7458.7|7443.7|7458.9|7443.9|7459|7444|7458.3|7443.3|10
1628851800000|2021-08-13 10:50:00|7459|7444|7459.5|7444.5|7459.7|7444.7|7458.9|7443.9|11
1628852100000|2021-08-13 10:55:00|7459.4|7444.4|7459.1|7444.1|7459.5|7444.5|7458.5|7443.5|15
1628852400000|2021-08-13 11:00:00|7458.8|7443.8|7459|7444|7459|7444|7458.8|7443.8|3
1628852700000|2021-08-13 11:05:00|7458.9|7443.9|7458.9|7443.9|7459.4|7444.4|7458.9|7443.9|10
1628853300000|2021-08-13 11:15:00|7459|7444|7459.5|7444.5|7459.6|7444.6|7459|7444|15
1628853600000|2021-08-13 11:20:00|7459.4|7444.4|7460.3|7445.3|7460.3|7445.3|7459.4|7444.4|12
1628853900000|2021-08-13 11:25:00|7460|7445|7459.9|7444.9|7460.3|7445.3|7459.6|7444.6|13
1628854200000|2021-08-13 11:30:00|7459.8|7444.8|7459.7|7444.7|7459.8|7444.8|7459.6|7444.6|6
1628854500000|2021-08-13 11:35:00|7459.8|7444.8|7458.3|7443.3|7463.7|7444.9|7458|7436.9|28
1628854800000|2021-08-13 11:40:00|7458.4|7443.4|7459|7444|7459|7444|7458.4|7443.4|3
1628855100000|2021-08-13 11:45:00|7458.9|7443.9|7459|7444|7459|7444|7458.9|7443.9|2
1628855400000|2021-08-13 11:50:00|7459.4|7444.4|7459.3|7444.3|7459.4|7444.4|7459.3|7444.3|2
1628855700000|2021-08-13 11:55:00|7459|7444|7459|7444|7459|7444|7458.6|7443.6|6
1628856000000|2021-08-13 12:00:00|7458.9|7443.9|7458.7|7443.7|7459|7444|7458.7|7443.7|6
1628856300000|2021-08-13 12:05:00|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1628856600000|2021-08-13 12:10:00|7458.9|7443.9|7459|7444|7459.1|7444.1|7458.9|7443.9|4
1628856900000|2021-08-13 12:15:00|7459.4|7444.4|7459.2|7444.2|7459.7|7444.7|7459.2|7444.2|10
1628857200000|2021-08-13 12:20:00|7459.3|7444.3|7458.8|7443.8|7459.4|7444.4|7458.8|7443.8|7
1628857500000|2021-08-13 12:25:00|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|1
1628857800000|2021-08-13 12:30:00|7458.8|7443.8|7458.8|7443.8|7458.9|7443.9|7458.7|7443.7|9
1628858100000|2021-08-13 12:35:00|7458.7|7443.7|7459.1|7444.1|7459.1|7444.1|7458.7|7443.7|5
1628858400000|2021-08-13 12:40:00|7459|7444|7458.9|7443.9|7459|7444|7458.6|7443.6|12
1628858700000|2021-08-13 12:45:00|7459|7444|7459.2|7444.2|7459.2|7444.2|7459|7444|2
1628859000000|2021-08-13 12:50:00|7459.4|7444.4|7460.9|7445.9|7460.9|7445.9|7459.4|7444.4|11
1628859300000|2021-08-13 12:55:00|7461|7446|7461.1|7446.1|7461.1|7446.1|7461|7446|4
1628859600000|2021-08-13 13:00:00|7461|7446|7460.3|7445.3|7461.1|7446.1|7460.1|7445.1|39
1628859900000|2021-08-13 13:05:00|7460.4|7445.4|7460.8|7445.8|7460.8|7445.8|7460.1|7445.1|36
1628860200000|2021-08-13 13:10:00|7460.9|7445.9|7461|7446|7461|7446|7460.7|7445.7|10
1628860500000|2021-08-13 13:15:00|7460.9|7445.9|7460.3|7445.3|7460.9|7445.9|7460.1|7445.1|16
1628860800000|2021-08-13 13:20:00|7460.6|7445.6|7460.1|7445.1|7461.8|7446.8|7460.1|7445.1|29
1628861100000|2021-08-13 13:25:00|7460.2|7445.2|7460.8|7445.8|7460.8|7445.8|7460|7445|13
1628861400000|2021-08-13 13:30:00|7461|7446|7460.5|7445.5|7461.1|7446.1|7460.4|7445.4|28
1628861700000|2021-08-13 13:35:00|7460.4|7445.4|7460.7|7445.7|7460.8|7445.8|7460.4|7445.4|15
1628862000000|2021-08-13 13:40:00|7460.6|7445.6|7460.1|7445.1|7460.7|7445.7|7460.1|7445.1|12
1628862300000|2021-08-13 13:45:00|7460.2|7445.2|7460.7|7445.7|7460.8|7445.8|7460.1|7445.1|12
1628862600000|2021-08-13 13:50:00|7460.8|7445.8|7462.3|7447.3|7462.3|7447.3|7460.7|7445.7|18
1628862900000|2021-08-13 13:55:00|7462.5|7447.5|7462.3|7447.3|7462.8|7447.8|7462.3|7447.3|10
1628863200000|2021-08-13 14:00:00|7462.4|7447.4|7461.8|7446.8|7462.4|7447.4|7461.8|7446.8|11
1628863500000|2021-08-13 14:05:00|7461.7|7446.7|7461.2|7446.2|7461.8|7446.8|7460.8|7445.8|30
1628863800000|2021-08-13 14:10:00|7461.1|7446.1|7460.3|7445.3|7461.2|7446.2|7459.8|7444.8|34
1628864100000|2021-08-13 14:15:00|7460.4|7445.4|7459.7|7444.7|7460.4|7445.4|7459.4|7444.4|18
1628864400000|2021-08-13 14:20:00|7459.8|7444.8|7458.6|7443.6|7459.8|7444.8|7458.5|7443.5|15
1628864700000|2021-08-13 14:25:00|7458.7|7443.7|7459.7|7444.7|7460.2|7445.2|7458.7|7443.7|43
1628865000000|2021-08-13 14:30:00|7459.6|7444.6|7459.4|7444.4|7459.6|7444.6|7459.1|7444.1|15
1628865300000|2021-08-13 14:35:00|7459.3|7444.3|7458.9|7443.9|7459.3|7444.3|7458.8|7443.8|15
1628865600000|2021-08-13 14:40:00|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1628866200000|2021-08-13 14:50:00|7458.7|7443.7|7458.1|7443.1|7458.7|7443.7|7457.9|7442.9|11
1628866500000|2021-08-13 14:55:00|7458.2|7443.2|7457.9|7442.9|7458.2|7443.2|7457.8|7442.8|6
1628866800000|2021-08-13 15:00:00|7458|7443|7457.9|7442.9|7458.1|7443.1|7457.7|7442.7|34
1628867100000|2021-08-13 15:05:00|7457.7|7442.7|7455.9|7440.9|7457.7|7442.7|7455.7|7440.7|14
1628867400000|2021-08-13 15:10:00|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1628867700000|2021-08-13 15:15:00|7455.7|7440.7|7456|7441|7456|7441|7455.7|7440.7|6
1628868000000|2021-08-13 15:20:00|7455.8|7440.8|7456|7441|7456|7441|7455.8|7440.8|12
1628868300000|2021-08-13 15:25:00|7455.9|7440.9|7456.2|7441.2|7456.4|7441.4|7455.9|7440.9|10
1628868600000|2021-08-13 15:30:00|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1628868900000|2021-08-13 15:35:00|7456.2|7441.2|7449.2|7434.2|7456.2|7441.2|7445.1|7426.2|72
1628869200000|2021-08-13 15:40:00|7449|7434|7445.4|7430.4|7449.8|7434.8|7445.2|7430.2|35
1628869500000|2021-08-13 15:45:00|7445.3|7430.3|7445.4|7430.4|7445.9|7430.9|7445.3|7430.3|9
1628869800000|2021-08-13 15:50:00|7445.3|7430.3|7445.4|7430.4|7445.4|7430.4|7445.2|7430.2|9
1628870100000|2021-08-13 15:55:00|7445.5|7430.5|7445.8|7430.8|7445.9|7430.9|7445.3|7430.3|12
1628870400000|2021-08-13 16:00:00|7445.9|7430.9|7446.3|7431.3|7446.3|7431.3|7445.9|7430.9|3
1628870700000|2021-08-13 16:05:00|7446.2|7431.2|7445.3|7430.3|7446.3|7431.3|7443.8|7428.8|36
1628871000000|2021-08-13 16:10:00|7445.4|7430.4|7444.8|7429.8|7445.5|7430.5|7444.6|7429.6|12
1628871300000|2021-08-13 16:15:00|7444.9|7429.9|7445.1|7430.1|7445.7|7430.7|7444.8|7429.8|16
1628871600000|2021-08-13 16:20:00|7445.2|7430.2|7445|7430|7445.2|7430.2|7444.7|7429.7|6
1628871900000|2021-08-13 16:25:00|7445.1|7430.1|7445.5|7430.5|7445.6|7430.6|7445|7430|13
1628872200000|2021-08-13 16:30:00|7445.4|7430.4|7446.3|7431.3|7446.4|7431.4|7445.4|7430.4|10
1628872500000|2021-08-13 16:35:00|7446.4|7431.4|7446.3|7431.3|7446.4|7431.4|7446.3|7431.3|4
1628873100000|2021-08-13 16:45:00|7445.8|7430.8|7446|7431|7446|7431|7445.8|7430.8|5
1628873400000|2021-08-13 16:50:00|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|7446|7431|3
1628873700000|2021-08-13 16:55:00|7446|7431|7447.6|7432.6|7447.6|7432.6|7446|7431|17
1628874000000|2021-08-13 17:00:00|7447.5|7432.5|7447.4|7432.4|7447.5|7432.5|7447.4|7432.4|6
1628874300000|2021-08-13 17:05:00|7447.5|7432.5|7447.5|7432.5|7447.5|7432.5|7447.5|7432.5|1
1628875200000|2021-08-13 17:20:00|7447.6|7432.6|7447.9|7432.9|7447.9|7432.9|7447.6|7432.6|3
1628875800000|2021-08-13 17:30:00|7448|7433|7447.8|7432.8|7448|7433|7447.8|7432.8|3
1628876100000|2021-08-13 17:35:00|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|1
1628876400000|2021-08-13 17:40:00|7447.8|7432.8|7449.5|7434.5|7449.5|7434.5|7447.8|7432.8|7
1628876700000|2021-08-13 17:45:00|7449.4|7434.4|7449.3|7434.3|7456.9|7438.5|7448.7|7429.6|58
1628877000000|2021-08-13 17:50:00|7449.2|7434.2|7449.3|7434.3|7449.3|7434.3|7449.2|7434.2|2
1628877300000|2021-08-13 17:55:00|7449.4|7434.4|7449.3|7434.3|7449.4|7434.4|7449.2|7434.2|8
1628877600000|2021-08-13 18:00:00|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|1
1628877900000|2021-08-13 18:05:00|7449.4|7434.4|7455|7430|7455|7435|7449.4|7429.9|7
1628878500000|2021-08-13 18:15:00|7454.8|7429.8|7454.8|7429.8|7454.8|7429.8|7454.8|7429.8|1
1628878800000|2021-08-13 18:20:00|7450.4|7435.4|7457.6|7432.6|7457.6|7435.4|7450.4|7430.6|12
1628879100000|2021-08-13 18:25:00|7457.4|7432.4|7457.2|7432.2|7457.4|7432.4|7457.2|7432.2|3
1628879400000|2021-08-13 18:30:00|7457|7432|7457.6|7432.6|7457.6|7437.5|7452.4|7432|5
1628879700000|2021-08-13 18:35:00|7457.5|7432.5|7452.9|7437.9|7458|7438|7452.7|7432.5|14
1628880000000|2021-08-13 18:40:00|7453|7438|7456.3|7431.3|7457.8|7438|7452|7431.2|12
1628880300000|2021-08-13 18:45:00|7456.9|7431.9|7456.7|7431.7|7457.9|7437.3|7452.3|7431.7|11
1628880600000|2021-08-13 18:50:00|7456.9|7431.9|7457.8|7432.8|7457.8|7432.8|7456.9|7431.9|5
1628880900000|2021-08-13 18:55:00|7457.9|7432.9|7453.1|7438.1|7457.9|7438.6|7453.1|7432.9|12
1628881200000|2021-08-13 19:00:00|7453.2|7438.2|7453.3|7438.3|7459.4|7439|7453.2|7433.3|22
1628881500000|2021-08-13 19:05:00|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|1
1628881800000|2021-08-13 19:10:00|7453.3|7438.3|7453.3|7438.3|7453.7|7438.7|7453.3|7438.3|8
1628882100000|2021-08-13 19:15:00|7459.1|7434.1|7459.2|7434.2|7459.6|7439.2|7453.5|7433.9|9
1628882400000|2021-08-13 19:20:00|7459.3|7434.3|7458.3|7433.3|7459.3|7438.7|7453|7433.2|10
1628882700000|2021-08-13 19:25:00|7458.2|7433.2|7452|7437|7458.3|7437|7452|7432.7|7
1628883000000|2021-08-13 19:30:00|7451.9|7436.9|7457.3|7432.3|7457.3|7436.9|7451.9|7432|4
1628884200000|2021-08-13 19:50:00|7457.9|7432.9|7457.6|7432.6|7458|7433|7457.6|7432.6|6
1629077400000|2021-08-16 01:30:00|7460.3|7435.3|7460.3|7435.3|7460.3|7435.3|7460.3|7435.3|1
1629077700000|2021-08-16 01:35:00|7459.7|7434.7|7459.4|7434.4|7459.7|7434.7|7459.3|7434.3|12
1629078000000|2021-08-16 01:40:00|7459.3|7434.3|7459.3|7434.3|7459.4|7434.4|7459.3|7434.3|5
1629078300000|2021-08-16 01:45:00|7459.1|7434.1|7457.9|7432.9|7459.5|7434.5|7448.4|7423.4|19
1629078600000|2021-08-16 01:50:00|7458|7433|7457.9|7432.9|7458|7433|7457.9|7432.9|8
1629079500000|2021-08-16 02:05:00|7457.7|7432.7|7457.7|7432.7|7457.9|7432.9|7457.7|7432.7|7
1629079800000|2021-08-16 02:10:00|7457.8|7432.8|7457.9|7432.9|7457.9|7432.9|7457.5|7432.5|4
1629081300000|2021-08-16 02:35:00|7457.8|7432.8|7457.7|7432.7|7457.8|7432.8|7457.7|7432.7|2
1629082500000|2021-08-16 02:55:00|7457.6|7432.6|7457.4|7432.4|7457.6|7432.6|7457.3|7432.3|6
1629082800000|2021-08-16 03:00:00|7457.5|7432.5|7457.5|7432.5|7457.5|7432.5|7457.4|7432.4|3
1629083400000|2021-08-16 03:10:00|7457.7|7432.7|7457.9|7432.9|7457.9|7432.9|7457.7|7432.7|2
1629084000000|2021-08-16 03:20:00|7457.8|7432.8|7457.7|7432.7|7457.8|7432.8|7457.3|7432.3|3
1629084300000|2021-08-16 03:25:00|7457.2|7432.2|7457.2|7432.2|7457.7|7432.7|7457.1|7432.1|5
1629084600000|2021-08-16 03:30:00|7457.1|7432.1|7459.4|7434.4|7459.8|7434.8|7457|7432|73
1629084900000|2021-08-16 03:35:00|7459.6|7434.6|7461.3|7436.3|7462.4|7437.4|7458.7|7433.7|53
1629085200000|2021-08-16 03:40:00|7461.6|7436.6|7464.4|7439.4|7465|7444.2|7457.2|7436.6|41
1629085500000|2021-08-16 03:45:00|7464.6|7439.6|7459.5|7444.5|7464.6|7444.6|7459.1|7438.9|21
1629085800000|2021-08-16 03:50:00|7459.7|7444.7|7464.4|7439.4|7464.6|7444.7|7459.6|7439.3|9
1629086100000|2021-08-16 03:55:00|7464.3|7439.3|7464.5|7439.5|7464.5|7439.5|7464.3|7439.3|7
1629086400000|2021-08-16 04:00:00|7464.6|7439.6|7464.6|7439.6|7464.6|7439.6|7464.5|7439.5|3
1629086700000|2021-08-16 04:05:00|7459.9|7444.9|7465.9|7440.9|7465.9|7446|7459.9|7440.6|12
1629087000000|2021-08-16 04:10:00|7461.2|7446.2|7461.4|7446.4|7466|7446.4|7460.9|7440.7|13
1629087300000|2021-08-16 04:15:00|7461.5|7446.5|7461.4|7446.4|7461.5|7446.5|7461.4|7446.4|2
1629087900000|2021-08-16 04:25:00|7461|7446|7460.4|7445.4|7461|7446|7460|7445|10
1629088200000|2021-08-16 04:30:00|7460.3|7445.3|7465.3|7440.3|7465.3|7445.3|7460.2|7440.2|5
1629088500000|2021-08-16 04:35:00|7465.4|7440.4|7460.3|7445.3|7465.4|7445.3|7460.2|7440|8
1629088800000|2021-08-16 04:40:00|7459.7|7444.7|7459.9|7444.9|7459.9|7444.9|7459.7|7444.7|2
1629089100000|2021-08-16 04:45:00|7459.8|7444.8|7459.7|7444.7|7459.8|7444.8|7459.7|7444.7|2
1629089700000|2021-08-16 04:55:00|7459.8|7444.8|7459.7|7444.7|7459.8|7444.8|7459.7|7444.7|2
1629090000000|2021-08-16 05:00:00|7459.6|7444.6|7460.3|7445.3|7460.3|7445.3|7459|7444|16
1629090300000|2021-08-16 05:05:00|7460.4|7445.4|7459.9|7444.9|7460.6|7445.6|7459.9|7444.9|26
1629090600000|2021-08-16 05:10:00|7459.8|7444.8|7458.1|7443.1|7459.8|7444.8|7458|7443|22
1629090900000|2021-08-16 05:15:00|7458.6|7443.6|7459.4|7444.4|7459.4|7444.4|7458|7443|26
1629091200000|2021-08-16 05:20:00|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|7459.4|7444.4|3
1629091500000|2021-08-16 05:25:00|7459.4|7444.4|7459.1|7444.1|7459.4|7444.4|7459.1|7444.1|6
1629091800000|2021-08-16 05:30:00|7459.2|7444.2|7458|7443|7459.2|7444.2|7458|7443|11
1629092100000|2021-08-16 05:35:00|7458.1|7443.1|7458.2|7443.2|7458.4|7443.4|7458|7443|10
1629092400000|2021-08-16 05:40:00|7458.1|7443.1|7458|7443|7458.1|7443.1|7457.8|7442.8|7
1629092700000|2021-08-16 05:45:00|7458.1|7443.1|7457.7|7442.7|7458.6|7443.6|7457.7|7442.7|16
1629093000000|2021-08-16 05:50:00|7457.9|7442.9|7457.9|7442.9|7458|7443|7457.9|7442.9|3
1629093300000|2021-08-16 05:55:00|7457.8|7442.8|7454.2|7439.2|7457.8|7442.8|7454|7439|36
1629093600000|2021-08-16 06:00:00|7454.1|7439.1|7453.9|7438.9|7454.4|7439.4|7453.8|7438.8|20
1629093900000|2021-08-16 06:05:00|7454|7439|7451.3|7436.3|7454|7439|7451.3|7436.3|32
1629094200000|2021-08-16 06:10:00|7451.4|7436.4|7451.2|7436.2|7452.1|7437.1|7450.4|7435.4|49
1629094500000|2021-08-16 06:15:00|7451.3|7436.3|7451.3|7436.3|7451.4|7436.4|7451.3|7436.3|3
1629094800000|2021-08-16 06:20:00|7452.1|7437.1|7453.4|7438.4|7453.5|7438.5|7452.1|7437.1|12
1629095100000|2021-08-16 06:25:00|7453.3|7438.3|7447.5|7432.5|7453.3|7438.3|7447.5|7432.5|39
1629095400000|2021-08-16 06:30:00|7447.3|7432.3|7444.3|7429.3|7448.2|7433.2|7444.2|7429.2|42
1629095700000|2021-08-16 06:35:00|7444.7|7429.7|7447.1|7432.1|7447.4|7432.4|7444.7|7429.7|29
1629096000000|2021-08-16 06:40:00|7447.2|7432.2|7448.8|7433.8|7448.8|7433.8|7447.1|7432.1|21
1629096300000|2021-08-16 06:45:00|7448.7|7433.7|7448.6|7433.6|7448.7|7433.7|7447.8|7432.8|27
1629096600000|2021-08-16 06:50:00|7448.5|7433.5|7450|7435|7450.2|7435.2|7448.2|7433.2|39
1629096900000|2021-08-16 06:55:00|7449.9|7434.9|7449.6|7434.6|7450|7435|7449.2|7434.2|19
1629097200000|2021-08-16 07:00:00|7449.8|7434.8|7449.7|7434.7|7450.3|7435.3|7448.9|7433.9|42
1629097500000|2021-08-16 07:05:00|7449.8|7434.8|7449.8|7434.8|7450.3|7435.3|7448.8|7433.8|41
1629097800000|2021-08-16 07:10:00|7449.4|7434.4|7448|7433|7449.4|7434.4|7447.4|7432.4|19
1629098100000|2021-08-16 07:15:00|7448.1|7433.1|7446.7|7431.7|7448.1|7433.1|7446.4|7431.4|22
1629098400000|2021-08-16 07:20:00|7446.3|7431.3|7442.9|7427.9|7446.3|7431.3|7440.5|7425.5|56
1629098700000|2021-08-16 07:25:00|7442.5|7427.5|7444|7429|7444.3|7429.3|7442.3|7427.3|32
1629099000000|2021-08-16 07:30:00|7443.9|7428.9|7446.3|7431.3|7446.4|7431.4|7443.7|7428.7|26
1629099300000|2021-08-16 07:35:00|7446.6|7431.6|7446.4|7431.4|7446.6|7431.6|7445.6|7430.6|15
1629099600000|2021-08-16 07:40:00|7446.6|7431.6|7446.7|7431.7|7446.7|7431.7|7445.6|7430.6|19
1629099900000|2021-08-16 07:45:00|7446.8|7431.8|7448.6|7433.6|7448.7|7433.7|7446.7|7431.7|20
1629100200000|2021-08-16 07:50:00|7448.5|7433.5|7449.7|7434.7|7450|7435|7448.5|7433.5|21
1629100500000|2021-08-16 07:55:00|7449.8|7434.8|7449.3|7434.3|7449.8|7434.8|7449.3|7434.3|6
1629100800000|2021-08-16 08:00:00|7449.2|7434.2|7448.5|7433.5|7449.6|7434.6|7448.5|7433.5|20
1629101100000|2021-08-16 08:05:00|7448.7|7433.7|7449.8|7434.8|7449.8|7434.8|7448.7|7433.7|25
1629101400000|2021-08-16 08:10:00|7449.6|7434.6|7449.8|7434.8|7449.8|7434.8|7449.6|7434.6|3
1629101700000|2021-08-16 08:15:00|7449.7|7434.7|7449.5|7434.5|7449.7|7434.7|7449.2|7434.2|6
1629102000000|2021-08-16 08:20:00|7449.4|7434.4|7448.4|7433.4|7449.4|7434.4|7448.1|7433.1|30
1629102300000|2021-08-16 08:25:00|7448.3|7433.3|7448.8|7433.8|7448.8|7433.8|7448.2|7433.2|19
1629102600000|2021-08-16 08:30:00|7448.7|7433.7|7448.6|7433.6|7449.3|7434.3|7448.3|7433.3|11
1629102900000|2021-08-16 08:35:00|7448.5|7433.5|7448|7433|7448.5|7433.5|7448|7433|7
1629103200000|2021-08-16 08:40:00|7447.7|7432.7|7445.2|7430.2|7447.7|7432.7|7444.1|7429.1|26
1629103500000|2021-08-16 08:45:00|7445.3|7430.3|7442|7427|7445.5|7430.5|7442|7427|40
1629103800000|2021-08-16 08:50:00|7442.1|7427.1|7443.3|7428.3|7443.3|7428.3|7442|7427|22
1629104100000|2021-08-16 08:55:00|7443.7|7428.7|7444.8|7429.8|7444.9|7429.9|7443.7|7428.7|21
1629104400000|2021-08-16 09:00:00|7444.9|7429.9|7449.7|7424.7|7449.7|7430|7444.3|7424.3|22
1629104700000|2021-08-16 09:05:00|7449.5|7424.5|7443.9|7428.9|7449.5|7429.1|7443.9|7423.6|14
1629105000000|2021-08-16 09:10:00|7444|7429|7449.3|7424.3|7450.4|7430.6|7444|7424.2|26
1629105300000|2021-08-16 09:15:00|7445.1|7430.1|7446.8|7431.8|7447.4|7432.4|7445.1|7430.1|34
1629105600000|2021-08-16 09:20:00|7447.1|7432.1|7445.4|7430.4|7447.1|7432.1|7445.4|7430.4|17
1629105900000|2021-08-16 09:25:00|7445.5|7430.5|7446.8|7431.8|7446.8|7431.8|7445.5|7430.5|8
1629106200000|2021-08-16 09:30:00|7446.9|7431.9|7452.8|7427.8|7452.9|7433.7|7446.9|7427.6|39
1629106500000|2021-08-16 09:35:00|7452.9|7427.9|7448.8|7433.8|7453.2|7434.3|7448.6|7427.9|15
1629106800000|2021-08-16 09:40:00|7448.1|7433.1|7453.2|7428.2|7453.2|7433.7|7448.1|7427.8|24
1629107100000|2021-08-16 09:45:00|7453.1|7428.1|7448.2|7433.2|7453.2|7433.6|7448.1|7427.9|39
1629107400000|2021-08-16 09:50:00|7448.3|7433.3|7448.7|7433.7|7448.7|7433.7|7447.9|7432.9|21
1629107700000|2021-08-16 09:55:00|7448.6|7433.6|7448.5|7433.5|7448.6|7433.6|7447.9|7432.9|9
1629108000000|2021-08-16 10:00:00|7448.6|7433.6|7449.4|7434.4|7449.4|7434.4|7448.6|7433.6|10
1629108300000|2021-08-16 10:05:00|7449.6|7434.6|7449.1|7434.1|7449.6|7434.6|7449.1|7434.1|4
1629108600000|2021-08-16 10:10:00|7449.4|7434.4|7451.5|7436.5|7451.5|7436.5|7449.4|7434.4|16
1629108900000|2021-08-16 10:15:00|7456.5|7431.5|7451.9|7436.9|7457.2|7437.7|7451.5|7431.5|35
1629109200000|2021-08-16 10:20:00|7451.8|7436.8|7450.4|7435.4|7451.9|7436.9|7450.2|7435.2|23
1629109500000|2021-08-16 10:25:00|7450.3|7435.3|7449.3|7434.3|7450.3|7435.3|7449.3|7434.3|19
1629109800000|2021-08-16 10:30:00|7449.4|7434.4|7447.8|7432.8|7449.4|7434.4|7446.9|7431.9|25
1629110100000|2021-08-16 10:35:00|7447.9|7432.9|7447.9|7432.9|7447.9|7432.9|7447.8|7432.8|5
1629110400000|2021-08-16 10:40:00|7447.8|7432.8|7447.8|7432.8|7447.9|7432.9|7447.6|7432.6|14
1629110700000|2021-08-16 10:45:00|7447.9|7432.9|7448.2|7433.2|7448.3|7433.3|7447.9|7432.9|6
1629111000000|2021-08-16 10:50:00|7448.3|7433.3|7448.9|7433.9|7448.9|7433.9|7448.3|7433.3|5
1629111600000|2021-08-16 11:00:00|7448.8|7433.8|7449|7434|7449.4|7434.4|7448.8|7433.8|14
1629111900000|2021-08-16 11:05:00|7448.9|7433.9|7449|7434|7449|7434|7448.8|7433.8|9
1629112200000|2021-08-16 11:10:00|7448.9|7433.9|7449|7434|7449.2|7434.2|7448.9|7433.9|11
1629112500000|2021-08-16 11:15:00|7449.1|7434.1|7449|7434|7449.1|7434.1|7449|7434|2
1629112800000|2021-08-16 11:20:00|7449.1|7434.1|7449.4|7434.4|7449.4|7434.4|7448.8|7433.8|11
1629113100000|2021-08-16 11:25:00|7449.3|7434.3|7449.5|7434.5|7449.7|7434.7|7448.8|7433.8|23
1629113400000|2021-08-16 11:30:00|7454.5|7429.5|7454.5|7429.5|7454.5|7429.5|7454.5|7429.5|1
1629113700000|2021-08-16 11:35:00|7454.6|7429.6|7454.5|7429.5|7455|7430|7454.5|7429.5|7
1629114000000|2021-08-16 11:40:00|7454.6|7429.6|7454.6|7429.6|7454.6|7429.6|7454.6|7429.6|1
1629114600000|2021-08-16 11:50:00|7454.7|7429.7|7455.4|7430.4|7455.6|7430.6|7454.7|7429.7|17
1629114900000|2021-08-16 11:55:00|7455.3|7430.3|7455.3|7430.3|7455.4|7430.4|7455.2|7430.2|11
1629115200000|2021-08-16 12:00:00|7455.2|7430.2|7450.4|7435.4|7455.4|7435.7|7450.4|7430.2|7
1629115500000|2021-08-16 12:05:00|7450.3|7435.3|7452.4|7437.4|7457.3|7437.5|7450.3|7432.2|12
1629115800000|2021-08-16 12:10:00|7452.3|7437.3|7452.4|7437.4|7452.4|7437.4|7452.3|7437.3|6
1629116100000|2021-08-16 12:15:00|7452.3|7437.3|7453.8|7438.8|7458.8|7439|7452.3|7433.2|31
1629116400000|2021-08-16 12:20:00|7453.9|7438.9|7454.5|7439.5|7459.8|7439.5|7453.6|7433.7|34
1629116700000|2021-08-16 12:25:00|7459.7|7434.7|7456.6|7441.6|7459.7|7441.7|7453.9|7434.7|34
1629117000000|2021-08-16 12:30:00|7456.5|7441.5|7456.1|7441.1|7456.8|7441.8|7456.1|7441.1|47
1629117300000|2021-08-16 12:35:00|7455.9|7440.9|7453.8|7438.8|7456|7441|7453.8|7438.8|16
1629117600000|2021-08-16 12:40:00|7453.7|7438.7|7457.9|7432.9|7458|7438.7|7452.7|7432.7|15
1629117900000|2021-08-16 12:45:00|7458|7433|7453.6|7438.6|7458.7|7438.6|7453.5|7432.9|11
1629118200000|2021-08-16 12:50:00|7453.7|7438.7|7451.3|7436.3|7453.8|7438.8|7451.3|7436.3|12
1629118500000|2021-08-16 12:55:00|7451.2|7436.2|7451|7436|7451.3|7436.3|7451|7436|11
1629118800000|2021-08-16 13:00:00|7450.9|7435.9|7451.1|7436.1|7451.3|7436.3|7450.6|7435.6|29
1629119100000|2021-08-16 13:05:00|7450.7|7435.7|7448.5|7433.5|7450.7|7435.7|7448.5|7433.5|27
1629119400000|2021-08-16 13:10:00|7448.3|7433.3|7447.5|7432.5|7448.3|7433.3|7447.5|7432.5|20
1629119700000|2021-08-16 13:15:00|7447.6|7432.6|7447.7|7432.7|7447.9|7432.9|7447.6|7432.6|11
1629120000000|2021-08-16 13:20:00|7447.9|7432.9|7447.7|7432.7|7448|7433|7447.5|7432.5|8
1629120300000|2021-08-16 13:25:00|7447.6|7432.6|7449.3|7434.3|7450.4|7435.4|7447.5|7432.5|55
1629120600000|2021-08-16 13:30:00|7449.4|7434.4|7452.9|7437.9|7453|7438|7449.3|7434.3|49
1629120900000|2021-08-16 13:35:00|7452.8|7437.8|7451.7|7436.7|7453|7438|7451.7|7436.7|50
1629121200000|2021-08-16 13:40:00|7451.6|7436.6|7451.9|7436.9|7451.9|7436.9|7451.4|7436.4|14
1629121500000|2021-08-16 13:45:00|7452|7437|7451.5|7436.5|7452.2|7437.2|7451.5|7436.5|20
1629121800000|2021-08-16 13:50:00|7451.4|7436.4|7454.1|7439.1|7454.3|7439.3|7451.4|7436.4|47
1629122100000|2021-08-16 13:55:00|7454.2|7439.2|7454|7439|7454.3|7439.3|7453.9|7438.9|28
1629122400000|2021-08-16 14:00:00|7453.9|7438.9|7452.9|7437.9|7454|7439|7452.9|7437.9|23
1629122700000|2021-08-16 14:05:00|7452.6|7437.6|7452.2|7437.2|7452.7|7437.7|7451.6|7436.6|27
1629123000000|2021-08-16 14:10:00|7452.1|7437.1|7451.6|7436.6|7452.1|7437.1|7451.5|7436.5|15
1629123300000|2021-08-16 14:15:00|7452.6|7437.6|7451.9|7436.9|7452.7|7437.7|7449.4|7434.4|30
1629123600000|2021-08-16 14:20:00|7452|7437|7452.2|7437.2|7452.4|7437.4|7451.3|7436.3|37
1629123900000|2021-08-16 14:25:00|7452.1|7437.1|7452.1|7437.1|7452.3|7437.3|7452|7437|19
1629124200000|2021-08-16 14:30:00|7452.2|7437.2|7451.6|7436.6|7452.3|7437.3|7451.5|7436.5|38
1629124500000|2021-08-16 14:35:00|7451.7|7436.7|7451.5|7436.5|7451.9|7436.9|7451.3|7436.3|17
1629124800000|2021-08-16 14:40:00|7451.3|7436.3|7450.7|7435.7|7451.5|7436.5|7450.5|7435.5|17
1629125100000|2021-08-16 14:45:00|7450.1|7435.1|7450|7435|7450.4|7435.4|7449.7|7434.7|17
1629125400000|2021-08-16 14:50:00|7449.9|7434.9|7450.2|7435.2|7450.3|7435.3|7449.9|7434.9|12
1629125700000|2021-08-16 14:55:00|7450.1|7435.1|7450.1|7435.1|7450.3|7435.3|7450|7435|17
1629126000000|2021-08-16 15:00:00|7450|7435|7451|7436|7451|7436|7449.7|7434.7|27
1629126300000|2021-08-16 15:05:00|7450.8|7435.8|7450.8|7435.8|7451.1|7436.1|7450.7|7435.7|13
1629126600000|2021-08-16 15:10:00|7451|7436|7450.9|7435.9|7451|7436|7450.8|7435.8|3
1629126900000|2021-08-16 15:15:00|7450.6|7435.6|7450.5|7435.5|7450.6|7435.6|7450.2|7435.2|13
1629127200000|2021-08-16 15:20:00|7450.4|7435.4|7450.3|7435.3|7450.5|7435.5|7450.3|7435.3|28
1629127500000|2021-08-16 15:25:00|7450.8|7435.8|7450.9|7435.9|7450.9|7435.9|7450.7|7435.7|3
1629127800000|2021-08-16 15:30:00|7450.8|7435.8|7450.9|7435.9|7450.9|7435.9|7450.8|7435.8|4
1629128100000|2021-08-16 15:35:00|7450.8|7435.8|7450.9|7435.9|7450.9|7435.9|7450.7|7435.7|10
1629128400000|2021-08-16 15:40:00|7450.7|7435.7|7450.9|7435.9|7450.9|7435.9|7450.7|7435.7|3
1629128700000|2021-08-16 15:45:00|7450.8|7435.8|7450.9|7435.9|7451|7436|7450.8|7435.8|4
1629129600000|2021-08-16 16:00:00|7451|7436|7450.9|7435.9|7451|7436|7450.9|7435.9|2
1629130200000|2021-08-16 16:10:00|7450.7|7435.7|7450.7|7435.7|7450.8|7435.8|7450.3|7435.3|6
1629130800000|2021-08-16 16:20:00|7450.9|7435.9|7451.3|7436.3|7451.5|7436.5|7450.9|7435.9|6
1629131100000|2021-08-16 16:25:00|7451.1|7436.1|7451|7436|7451.1|7436.1|7451|7436|2
1629131400000|2021-08-16 16:30:00|7450.6|7435.6|7450.9|7435.9|7450.9|7435.9|7450.5|7435.5|4
1629132900000|2021-08-16 16:55:00|7451.1|7436.1|7450.9|7435.9|7451.1|7436.1|7450.9|7435.9|2
1629133800000|2021-08-16 17:10:00|7450.7|7435.7|7450.9|7435.9|7450.9|7435.9|7450.7|7435.7|4
1629134100000|2021-08-16 17:15:00|7451.1|7436.1|7451.3|7436.3|7451.3|7436.3|7451.1|7436.1|4
1629134400000|2021-08-16 17:20:00|7451.4|7436.4|7451|7436|7451.4|7436.4|7451|7436|5
1629134700000|2021-08-16 17:25:00|7451.1|7436.1|7450.7|7435.7|7451.1|7436.1|7450.7|7435.7|6
1629135000000|2021-08-16 17:30:00|7450.8|7435.8|7450.1|7435.1|7450.8|7435.8|7450|7435|5
1629135300000|2021-08-16 17:35:00|7450|7435|7450.3|7435.3|7450.3|7435.3|7450|7435|10
1629135600000|2021-08-16 17:40:00|7450.4|7435.4|7450.3|7435.3|7450.7|7435.7|7450.3|7435.3|16
1629135900000|2021-08-16 17:45:00|7450.5|7435.5|7450.6|7435.6|7451|7436|7450.3|7435.3|18
1629136200000|2021-08-16 17:50:00|7450.7|7435.7|7449.8|7434.8|7450.9|7435.9|7449.7|7434.7|17
1629136500000|2021-08-16 17:55:00|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|7449.8|7434.8|5
1629136800000|2021-08-16 18:00:00|7450.2|7435.2|7449.9|7434.9|7450.2|7435.2|7449.9|7434.9|2
1629137100000|2021-08-16 18:05:00|7449.8|7434.8|7449.7|7434.7|7449.8|7434.8|7449.7|7434.7|2
1629137700000|2021-08-16 18:15:00|7449.8|7434.8|7449.7|7434.7|7449.8|7434.8|7449.7|7434.7|4
1629138300000|2021-08-16 18:25:00|7449.8|7434.8|7449.7|7434.7|7449.8|7434.8|7449.7|7434.7|4
1629140100000|2021-08-16 18:55:00|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|1
1629140400000|2021-08-16 19:00:00|7449.7|7434.7|7449.6|7434.6|7449.7|7434.7|7449.6|7434.6|2
1629142200000|2021-08-16 19:30:00|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|1
1629142500000|2021-08-16 19:35:00|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|1
1629142800000|2021-08-16 19:40:00|7449.8|7434.8|7449.7|7434.7|7449.8|7434.8|7449.7|7434.7|2
1629143700000|2021-08-16 19:55:00|7449.4|7434.4|7449.6|7434.6|7449.6|7434.6|7449.4|7434.4|2
1629163800000|2021-08-17 01:30:00|7458.3|7433.3|7458.3|7433.3|7458.3|7433.3|7458.3|7433.3|1
1629164400000|2021-08-17 01:40:00|7459.3|7431.3|7458.3|7433.3|7459.3|7433.3|7458.3|7431.3|2
1629165300000|2021-08-17 01:55:00|7457.2|7432.2|7455.2|7430.2|7457.2|7432.2|7455.1|7430.1|23
1629165600000|2021-08-17 02:00:00|7455.3|7430.3|7456.2|7431.2|7456.4|7431.4|7455.2|7430.2|15
1629167100000|2021-08-17 02:25:00|7456.3|7431.3|7456.4|7431.4|7456.5|7431.5|7456.3|7431.3|4
1629167400000|2021-08-17 02:30:00|7456.6|7431.6|7456.4|7431.4|7456.6|7431.6|7456.4|7431.4|2
1629168000000|2021-08-17 02:40:00|7456.5|7431.5|7456.7|7431.7|7456.8|7431.8|7456.5|7431.5|5
1629168600000|2021-08-17 02:50:00|7456.8|7431.8|7457.2|7432.2|7457.3|7432.3|7456.8|7431.8|12
1629168900000|2021-08-17 02:55:00|7457.8|7432.8|7457.5|7432.5|7458.3|7433.3|7457.4|7432.4|7
1629169500000|2021-08-17 03:05:00|7457.4|7432.4|7457.4|7432.4|7457.4|7432.4|7457.4|7432.4|1
1629169800000|2021-08-17 03:10:00|7458.1|7433.1|7458.3|7433.3|7458.4|7433.4|7458.1|7433.1|13
1629170100000|2021-08-17 03:15:00|7458.4|7433.4|7457.3|7432.3|7458.4|7433.4|7457|7432|15
1629170700000|2021-08-17 03:25:00|7457.4|7432.4|7457.3|7432.3|7457.4|7432.4|7457.3|7432.3|2
1629171000000|2021-08-17 03:30:00|7457.2|7432.2|7458.8|7433.8|7459|7434|7456.6|7431.6|29
1629171300000|2021-08-17 03:35:00|7453.6|7438.6|7454.9|7439.9|7454.9|7439.9|7453.6|7438.6|12
1629171600000|2021-08-17 03:40:00|7454.8|7439.8|7454.9|7439.9|7455|7440|7454.7|7439.7|12
1629172200000|2021-08-17 03:50:00|7455.1|7440.1|7455.3|7440.3|7455.4|7440.4|7455.1|7440.1|4
1629172500000|2021-08-17 03:55:00|7456.3|7441.3|7454.7|7439.7|7456.4|7441.4|7454.7|7439.7|24
1629172800000|2021-08-17 04:00:00|7454.8|7439.8|7454.3|7439.3|7454.8|7439.8|7454.3|7439.3|6
1629173100000|2021-08-17 04:05:00|7454.1|7439.1|7454.5|7439.5|7454.5|7439.5|7454|7439|8
1629173400000|2021-08-17 04:10:00|7454.6|7439.6|7455.6|7440.6|7455.6|7440.6|7453.9|7438.9|35
1629173700000|2021-08-17 04:15:00|7455.5|7440.5|7454.9|7439.9|7455.8|7440.8|7454.6|7439.6|35
1629174000000|2021-08-17 04:20:00|7455.1|7440.1|7454.9|7439.9|7455.5|7440.5|7454.9|7439.9|16
1629174300000|2021-08-17 04:25:00|7454.8|7439.8|7454.5|7439.5|7454.9|7439.9|7454.3|7439.3|9
1629174600000|2021-08-17 04:30:00|7454.6|7439.6|7453.5|7438.5|7454.7|7439.7|7451.4|7436.4|72
1629174900000|2021-08-17 04:35:00|7453.8|7438.8|7456.8|7441.8|7457|7442|7453.5|7438.5|89
1629175200000|2021-08-17 04:40:00|7456.5|7441.5|7456.3|7441.3|7458|7443|7456.1|7441.1|58
1629175500000|2021-08-17 04:45:00|7456.4|7441.4|7454.1|7439.1|7456.4|7441.4|7453.9|7438.9|65
1629175800000|2021-08-17 04:50:00|7453.9|7438.9|7454.3|7439.3|7454.3|7439.3|7453|7438|58
1629176100000|2021-08-17 04:55:00|7454.1|7439.1|7454.3|7439.3|7454.6|7439.6|7453.7|7438.7|26
1629176400000|2021-08-17 05:00:00|7454.1|7439.1|7454.4|7439.4|7454.8|7439.8|7453.9|7438.9|26
1629176700000|2021-08-17 05:05:00|7454.8|7439.8|7455.1|7440.1|7455.5|7440.5|7454.7|7439.7|19
1629177000000|2021-08-17 05:10:00|7455.2|7440.2|7455.5|7440.5|7455.7|7440.7|7455.1|7440.1|14
1629177300000|2021-08-17 05:15:00|7455.4|7440.4|7456.5|7441.5|7456.7|7441.7|7455.4|7440.4|36
1629177600000|2021-08-17 05:20:00|7456.6|7441.6|7456.7|7441.7|7457|7442|7456.5|7441.5|29
1629177900000|2021-08-17 05:25:00|7456.8|7441.8|7456.2|7441.2|7457|7442|7456.2|7441.2|33
1629178200000|2021-08-17 05:30:00|7456.3|7441.3|7456.4|7441.4|7456.6|7441.6|7455.7|7440.7|38
1629178500000|2021-08-17 05:35:00|7456.3|7441.3|7456|7441|7456.4|7441.4|7455.9|7440.9|17
1629178800000|2021-08-17 05:40:00|7455.9|7440.9|7456.6|7441.6|7456.8|7441.8|7455.9|7440.9|22
1629179100000|2021-08-17 05:45:00|7456.5|7441.5|7456.3|7441.3|7456.8|7441.8|7456.1|7441.1|37
1629179400000|2021-08-17 05:50:00|7456.4|7441.4|7457.1|7442.1|7457.1|7442.1|7456.3|7441.3|32
1629179700000|2021-08-17 05:55:00|7456.9|7441.9|7458|7443|7458.2|7443.2|7456.9|7441.9|28
1629180000000|2021-08-17 06:00:00|7458.1|7443.1|7459.1|7444.1|7459.1|7444.1|7457.3|7442.3|49
1629180300000|2021-08-17 06:05:00|7459.2|7444.2|7458.6|7443.6|7459.5|7444.5|7458.4|7443.4|49
1629180600000|2021-08-17 06:10:00|7458.5|7443.5|7459.9|7444.9|7461|7446|7458.5|7443.5|78
1629180900000|2021-08-17 06:15:00|7459.7|7444.7|7459.8|7444.8|7459.8|7444.8|7459.3|7444.3|16
1629181200000|2021-08-17 06:20:00|7459.9|7444.9|7459.5|7444.5|7460|7445|7459.4|7444.4|45
1629181500000|2021-08-17 06:25:00|7459.6|7444.6|7459.1|7444.1|7459.8|7444.8|7459|7444|39
1629181800000|2021-08-17 06:30:00|7459.4|7444.4|7459.3|7444.3|7459.4|7444.4|7458.8|7443.8|25
1629182100000|2021-08-17 06:35:00|7459.5|7444.5|7459.3|7444.3|7460.4|7445.4|7458.8|7443.8|39
1629182400000|2021-08-17 06:40:00|7459.2|7444.2|7458.8|7443.8|7459.7|7444.7|7458.6|7443.6|22
1629182700000|2021-08-17 06:45:00|7458.7|7443.7|7458.9|7443.9|7458.9|7443.9|7458.6|7443.6|10
1629183000000|2021-08-17 06:50:00|7458.8|7443.8|7458.9|7443.9|7458.9|7443.9|7457.5|7442.5|37
1629183300000|2021-08-17 06:55:00|7459|7444|7459.1|7444.1|7459.1|7444.1|7458.5|7443.5|18
1629183600000|2021-08-17 07:00:00|7459|7444|7460.5|7445.5|7461.4|7446.4|7458.7|7443.7|52
1629183900000|2021-08-17 07:05:00|7460.4|7445.4|7460.3|7445.3|7461.3|7446.3|7460.1|7445.1|39
1629184200000|2021-08-17 07:10:00|7461.1|7446.1|7462.7|7447.7|7463|7448|7460.6|7445.6|85
1629184500000|2021-08-17 07:15:00|7462.8|7447.8|7461.6|7446.6|7462.9|7447.9|7460.3|7445.3|62
1629184800000|2021-08-17 07:20:00|7461.5|7446.5|7459.1|7444.1|7462.2|7447.2|7459|7444|64
1629185100000|2021-08-17 07:25:00|7459.2|7444.2|7457.8|7442.8|7459.6|7444.6|7457.7|7442.7|43
1629185400000|2021-08-17 07:30:00|7458.2|7443.2|7458.6|7443.6|7459|7444|7457.7|7442.7|53
1629185700000|2021-08-17 07:35:00|7458.7|7443.7|7459.3|7444.3|7459.4|7444.4|7458.3|7443.3|66
1629186000000|2021-08-17 07:40:00|7459.2|7444.2|7457.4|7442.4|7459.2|7444.2|7457|7442|52
1629186300000|2021-08-17 07:45:00|7457.3|7442.3|7458.8|7443.8|7458.8|7443.8|7456.9|7441.9|29
1629186600000|2021-08-17 07:50:00|7458.9|7443.9|7460.4|7445.4|7460.6|7445.6|7458.9|7443.9|41
1629186900000|2021-08-17 07:55:00|7460.6|7445.6|7459.8|7444.8|7461.1|7446.1|7459|7444|36
1629187200000|2021-08-17 08:00:00|7460|7445|7459.9|7444.9|7460.4|7445.4|7459.3|7444.3|49
1629187500000|2021-08-17 08:05:00|7459.7|7444.7|7459.2|7444.2|7459.7|7444.7|7458.6|7443.6|53
1629187800000|2021-08-17 08:10:00|7459.3|7444.3|7459.2|7444.2|7459.7|7444.7|7458.3|7443.3|57
1629188100000|2021-08-17 08:15:00|7459.5|7444.5|7458.9|7443.9|7459.6|7444.6|7458.2|7443.2|37
1629188400000|2021-08-17 08:20:00|7459|7444|7456.8|7441.8|7459.2|7444.2|7456.7|7441.7|51
1629188700000|2021-08-17 08:25:00|7457|7442|7458.7|7443.7|7458.9|7443.9|7456.8|7441.8|34
1629189000000|2021-08-17 08:30:00|7458.8|7443.8|7461.3|7446.3|7461.3|7446.3|7458.6|7443.6|65
1629189300000|2021-08-17 08:35:00|7461.2|7446.2|7462.1|7447.1|7462.1|7447.1|7460.1|7445.1|46
1629189600000|2021-08-17 08:40:00|7462|7447|7461.7|7446.7|7462|7447|7461.1|7446.1|39
1629189900000|2021-08-17 08:45:00|7461.8|7446.8|7461.1|7446.1|7463|7448|7461.1|7446.1|47
1629190200000|2021-08-17 08:50:00|7461|7446|7460.8|7445.8|7461.1|7446.1|7460.4|7445.4|33
1629190500000|2021-08-17 08:55:00|7460.7|7445.7|7460.8|7445.8|7460.8|7445.8|7460.2|7445.2|50
1629190800000|2021-08-17 09:00:00|7460.7|7445.7|7462.1|7447.1|7462.1|7447.1|7460.7|7445.7|25
1629191100000|2021-08-17 09:05:00|7461.9|7446.9|7461.7|7446.7|7462.5|7447.5|7461.1|7446.1|42
1629191400000|2021-08-17 09:10:00|7461.8|7446.8|7461.6|7446.6|7463.1|7448.1|7461|7446|51
1629191700000|2021-08-17 09:15:00|7461.5|7446.5|7462.8|7447.8|7464|7449|7461.5|7446.5|55
1629192000000|2021-08-17 09:20:00|7462.7|7447.7|7462.3|7447.3|7463.4|7448.4|7462|7447|73
1629192300000|2021-08-17 09:25:00|7462|7447|7462|7447|7462.1|7447.1|7461.8|7446.8|31
1629192600000|2021-08-17 09:30:00|7462.1|7447.1|7461.1|7446.1|7462.3|7447.3|7460.8|7445.8|25
1629192900000|2021-08-17 09:35:00|7460.8|7445.8|7460.7|7445.7|7460.8|7445.8|7460.2|7445.2|15
1629193200000|2021-08-17 09:40:00|7460.6|7445.6|7461.9|7446.9|7462.2|7447.2|7460.6|7445.6|39
1629193500000|2021-08-17 09:45:00|7462|7447|7464.1|7449.1|7464.5|7449.5|7461.9|7446.9|49
1629193800000|2021-08-17 09:50:00|7464|7449|7465|7450|7465|7450|7463.6|7448.6|53
1629194100000|2021-08-17 09:55:00|7464.8|7449.8|7464.4|7449.4|7466.1|7451.1|7464.3|7449.3|69
1629194400000|2021-08-17 10:00:00|7464.6|7449.6|7464.3|7449.3|7465.4|7450.4|7464.2|7449.2|34
1629194700000|2021-08-17 10:05:00|7464.8|7449.8|7467.1|7452.1|7467.1|7452.1|7464.7|7449.7|48
1629195000000|2021-08-17 10:10:00|7466.8|7451.8|7468.3|7453.3|7468.4|7453.4|7466.6|7451.6|51
1629195300000|2021-08-17 10:15:00|7468.5|7453.5|7469.5|7454.5|7471.8|7456.8|7468.5|7453.5|102
1629195600000|2021-08-17 10:20:00|7469.6|7454.6|7469.6|7454.6|7470.8|7455.8|7469.2|7454.2|30
1629195900000|2021-08-17 10:25:00|7469.7|7454.7|7469.2|7454.2|7469.7|7454.7|7469.2|7454.2|21
1629196200000|2021-08-17 10:30:00|7469.3|7454.3|7467.2|7452.2|7469.3|7454.3|7465.6|7450.6|67
1629196500000|2021-08-17 10:35:00|7467.3|7452.3|7467.8|7452.8|7467.8|7452.8|7467.2|7452.2|10
1629196800000|2021-08-17 10:40:00|7468|7453|7467.3|7452.3|7468.3|7453.3|7467|7452|26
1629197100000|2021-08-17 10:45:00|7467.2|7452.2|7465.4|7450.4|7467.3|7452.3|7465.4|7450.4|39
1629197400000|2021-08-17 10:50:00|7465.5|7450.5|7464.9|7449.9|7465.5|7450.5|7464.6|7449.6|47
1629197700000|2021-08-17 10:55:00|7465.1|7450.1|7464.9|7449.9|7465.2|7450.2|7464.9|7449.9|33
1629198000000|2021-08-17 11:00:00|7465|7450|7465.9|7450.9|7465.9|7450.9|7464.9|7449.9|23
1629198300000|2021-08-17 11:05:00|7466|7451|7466.2|7451.2|7466.2|7451.2|7465.8|7450.8|18
1629198600000|2021-08-17 11:10:00|7466.3|7451.3|7466.2|7451.2|7466.5|7451.5|7465.9|7450.9|33
1629198900000|2021-08-17 11:15:00|7466.3|7451.3|7466.5|7451.5|7467.2|7452.2|7466.2|7451.2|31
1629199200000|2021-08-17 11:20:00|7466.7|7451.7|7465.4|7450.4|7466.8|7451.8|7465.2|7450.2|53
1629199500000|2021-08-17 11:25:00|7465.2|7450.2|7465.5|7450.5|7466|7451|7464.2|7449.2|33
1629199800000|2021-08-17 11:30:00|7465.4|7450.4|7465.3|7450.3|7465.5|7450.5|7465.3|7450.3|4
1629200100000|2021-08-17 11:35:00|7465.2|7450.2|7464.1|7449.1|7465.2|7450.2|7463.9|7448.9|13
1629200400000|2021-08-17 11:40:00|7464.2|7449.2|7467.1|7442.1|7467.1|7449.3|7462|7442.1|18
1629200700000|2021-08-17 11:45:00|7467|7442|7468.1|7443.1|7469.2|7448.9|7463|7442|22
1629201000000|2021-08-17 11:50:00|7468|7443|7463.4|7448.4|7468|7448.4|7461.4|7441.6|47
1629201300000|2021-08-17 11:55:00|7463.5|7448.5|7463.9|7448.9|7464.2|7449.2|7462.6|7447.6|21
1629201600000|2021-08-17 12:00:00|7464.1|7449.1|7463.1|7448.1|7464.1|7449.1|7462.8|7447.8|19
1629201900000|2021-08-17 12:05:00|7463.2|7448.2|7468.2|7443.2|7468.5|7448.4|7463.1|7443.2|17
1629202200000|2021-08-17 12:10:00|7468.1|7443.1|7462.1|7447.1|7468.1|7448.1|7462|7443|28
1629202500000|2021-08-17 12:15:00|7462.2|7447.2|7462|7447|7462.2|7447.2|7462|7447|5
1629202800000|2021-08-17 12:20:00|7462.1|7447.1|7461.2|7446.2|7462.1|7447.1|7461.2|7446.2|37
1629203100000|2021-08-17 12:25:00|7461.3|7446.3|7462|7447|7462|7447|7461.2|7446.2|30
1629203400000|2021-08-17 12:30:00|7461.9|7446.9|7463.3|7448.3|7463.8|7448.8|7460.9|7445.9|75
1629203700000|2021-08-17 12:35:00|7463.7|7448.7|7461.9|7446.9|7464.1|7449.1|7461.5|7446.5|66
1629204000000|2021-08-17 12:40:00|7461.7|7446.7|7461|7446|7461.9|7446.9|7461|7446|36
1629204300000|2021-08-17 12:45:00|7460.9|7445.9|7463.1|7448.1|7463.1|7448.1|7460.5|7445.5|32
1629204600000|2021-08-17 12:50:00|7463|7448|7462.8|7447.8|7463.4|7448.4|7462.1|7447.1|48
1629204900000|2021-08-17 12:55:00|7463.2|7448.2|7465.1|7450.1|7465.9|7450.9|7463.2|7448.2|56
1629205200000|2021-08-17 13:00:00|7465.2|7450.2|7464.2|7449.2|7465.3|7450.3|7464.1|7449.1|28
1629205500000|2021-08-17 13:05:00|7464.3|7449.3|7466.2|7451.2|7466.2|7451.2|7464.2|7449.2|46
1629205800000|2021-08-17 13:10:00|7466.5|7451.5|7473.3|7448.3|7473.5|7453.3|7465.8|7448.2|32
1629206100000|2021-08-17 13:15:00|7473.2|7448.2|7468|7453|7473.2|7454|7467.9|7448.2|32
1629206400000|2021-08-17 13:20:00|7467.9|7452.9|7468.1|7453.1|7468.9|7453.9|7467.8|7452.8|29
1629206700000|2021-08-17 13:25:00|7468|7453|7467.9|7452.9|7468|7453|7467.7|7452.7|9
1629207000000|2021-08-17 13:30:00|7467.8|7452.8|7468.8|7453.8|7469.1|7454.1|7467.7|7452.7|30
1629207300000|2021-08-17 13:35:00|7468.7|7453.7|7466.2|7451.2|7468.7|7453.7|7465.9|7450.9|30
1629207600000|2021-08-17 13:40:00|7466|7451|7465.2|7450.2|7467|7452|7465.2|7450.2|28
1629207900000|2021-08-17 13:45:00|7465.3|7450.3|7465.8|7450.8|7465.9|7450.9|7465.3|7450.3|13
1629208200000|2021-08-17 13:50:00|7465.7|7450.7|7466.4|7451.4|7466.4|7451.4|7465.7|7450.7|14
1629208500000|2021-08-17 13:55:00|7466.6|7451.6|7466.4|7451.4|7467|7452|7466.1|7451.1|22
1629208800000|2021-08-17 14:00:00|7466.3|7451.3|7466.4|7451.4|7467.1|7452.1|7466.3|7451.3|24
1629209100000|2021-08-17 14:05:00|7466.5|7451.5|7467.3|7452.3|7467.3|7452.3|7466.5|7451.5|50
1629209400000|2021-08-17 14:10:00|7467.1|7452.1|7467.3|7452.3|7468.2|7453.2|7467.1|7452.1|69
1629209700000|2021-08-17 14:15:00|7467.6|7452.6|7465.2|7450.2|7468.5|7453.5|7465.2|7450.2|67
1629210000000|2021-08-17 14:20:00|7465.1|7450.1|7465.2|7450.2|7465.5|7450.5|7465.1|7450.1|22
1629210300000|2021-08-17 14:25:00|7465.3|7450.3|7466.5|7451.5|7466.5|7451.5|7465.1|7450.1|21
1629210600000|2021-08-17 14:30:00|7466.6|7451.6|7467.3|7452.3|7467.4|7452.4|7466.6|7451.6|23
1629210900000|2021-08-17 14:35:00|7467.2|7452.2|7467.3|7452.3|7467.5|7452.5|7467.1|7452.1|21
1629211200000|2021-08-17 14:40:00|7467.4|7452.4|7466.1|7451.1|7467.5|7452.5|7466|7451|19
1629211500000|2021-08-17 14:45:00|7466.2|7451.2|7467.5|7452.5|7467.7|7452.7|7466.2|7451.2|18
1629211800000|2021-08-17 14:50:00|7467.7|7452.7|7469.4|7454.4|7469.4|7454.4|7466.9|7451.9|25
1629212100000|2021-08-17 14:55:00|7469.5|7454.5|7469.5|7454.5|7469.6|7454.6|7469.1|7454.1|15
1629212400000|2021-08-17 15:00:00|7469.2|7454.2|7467.7|7452.7|7470|7455|7467.6|7452.6|47
1629212700000|2021-08-17 15:05:00|7467.8|7452.8|7469.1|7454.1|7470.1|7455.1|7467.8|7452.8|15
1629213000000|2021-08-17 15:10:00|7469|7454|7468.5|7453.5|7469.2|7454.2|7468.5|7453.5|26
1629213300000|2021-08-17 15:15:00|7468.3|7453.3|7468.3|7453.3|7468.5|7453.5|7468.3|7453.3|10
1629213600000|2021-08-17 15:20:00|7468.4|7453.4|7468.5|7453.5|7468.5|7453.5|7468.3|7453.3|16
1629213900000|2021-08-17 15:25:00|7468.4|7453.4|7465.6|7450.6|7468.4|7453.4|7464.8|7449.8|38
1629214200000|2021-08-17 15:30:00|7465.5|7450.5|7466.7|7451.7|7466.9|7451.9|7465.5|7450.5|29
1629214500000|2021-08-17 15:35:00|7466.8|7451.8|7468.9|7453.9|7468.9|7453.9|7466.8|7451.8|14
1629214800000|2021-08-17 15:40:00|7468.8|7453.8|7469.1|7454.1|7469.9|7454.9|7468.7|7453.7|16
1629215100000|2021-08-17 15:45:00|7469.4|7454.4|7469.5|7454.5|7469.5|7454.5|7469.4|7454.4|4
1629215400000|2021-08-17 15:50:00|7469.4|7454.4|7469.4|7454.4|7469.5|7454.5|7469.3|7454.3|11
1629215700000|2021-08-17 15:55:00|7469.3|7454.3|7470.1|7455.1|7471.3|7456.3|7469.3|7454.3|35
1629216000000|2021-08-17 16:00:00|7470.3|7455.3|7470.2|7455.2|7470.8|7455.8|7470|7455|18
1629216300000|2021-08-17 16:05:00|7470.1|7455.1|7467.2|7452.2|7470.1|7455.1|7466.4|7451.4|21
1629216600000|2021-08-17 16:10:00|7467.5|7452.5|7467.8|7452.8|7468.3|7453.3|7466.6|7451.6|34
1629216900000|2021-08-17 16:15:00|7468.1|7453.1|7469.7|7454.7|7469.7|7454.7|7468.1|7453.1|31
1629217200000|2021-08-17 16:20:00|7469.3|7454.3|7469.3|7454.3|7469.7|7454.7|7469|7454|21
1629217500000|2021-08-17 16:25:00|7469.2|7454.2|7467.1|7452.1|7469.2|7454.2|7467.1|7452.1|35
1629217800000|2021-08-17 16:30:00|7467|7452|7467.4|7452.4|7467.4|7452.4|7467|7452|4
1629218100000|2021-08-17 16:35:00|7467.5|7452.5|7467.7|7452.7|7467.7|7452.7|7467.4|7452.4|5
1629218400000|2021-08-17 16:40:00|7467.9|7452.9|7468.3|7453.3|7468.5|7453.5|7467.9|7452.9|7
1629218700000|2021-08-17 16:45:00|7468.4|7453.4|7470.8|7455.8|7470.8|7455.8|7468.4|7453.4|30
1629219000000|2021-08-17 16:50:00|7470.7|7455.7|7470.4|7455.4|7470.9|7455.9|7470.2|7455.2|14
1629219300000|2021-08-17 16:55:00|7470.5|7455.5|7470.9|7455.9|7470.9|7455.9|7470.1|7455.1|21
1629219600000|2021-08-17 17:00:00|7471|7456|7470.9|7455.9|7471.1|7456.1|7470.7|7455.7|15
1629219900000|2021-08-17 17:05:00|7470.8|7455.8|7470.7|7455.7|7470.9|7455.9|7470.5|7455.5|6
1629220200000|2021-08-17 17:10:00|7470.8|7455.8|7470.7|7455.7|7470.8|7455.8|7470.1|7455.1|17
1629220800000|2021-08-17 17:20:00|7470.5|7455.5|7470.7|7455.7|7470.7|7455.7|7470.4|7455.4|10
1629221100000|2021-08-17 17:25:00|7470.6|7455.6|7470.5|7455.5|7470.7|7455.7|7470.5|7455.5|5
1629221400000|2021-08-17 17:30:00|7470.3|7455.3|7468.4|7453.4|7470.5|7455.5|7468.4|7453.4|23
1629221700000|2021-08-17 17:35:00|7468.5|7453.5|7469.5|7454.5|7469.5|7454.5|7468.1|7453.1|21
1629222000000|2021-08-17 17:40:00|7469.4|7454.4|7469.4|7454.4|7470.1|7455.1|7469.2|7454.2|29
1629222300000|2021-08-17 17:45:00|7469.5|7454.5|7470.2|7455.2|7470.2|7455.2|7469.4|7454.4|9
1629222600000|2021-08-17 17:50:00|7470.4|7455.4|7470|7455|7470.4|7455.4|7470|7455|8
1629222900000|2021-08-17 17:55:00|7469.8|7454.8|7469.2|7454.2|7469.8|7454.8|7469.2|7454.2|7
1629223200000|2021-08-17 18:00:00|7469.3|7454.3|7468.8|7453.8|7469.3|7454.3|7468.6|7453.6|7
1629223500000|2021-08-17 18:05:00|7468.6|7453.6|7468.6|7453.6|7469.6|7454.6|7468.5|7453.5|13
1629223800000|2021-08-17 18:10:00|7468|7453|7468|7453|7468|7453|7468|7453|1
1629224700000|2021-08-17 18:25:00|7468.1|7453.1|7468.2|7453.2|7468.2|7453.2|7467.9|7452.9|11
1629225000000|2021-08-17 18:30:00|7468|7453|7468|7453|7468|7453|7468|7453|1
1629225300000|2021-08-17 18:35:00|7468.1|7453.1|7468.2|7453.2|7468.2|7453.2|7468.1|7453.1|2
1629226800000|2021-08-17 19:00:00|7468.1|7453.1|7467.8|7452.8|7468.1|7453.1|7467.8|7452.8|3
1629227100000|2021-08-17 19:05:00|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|1
1629227400000|2021-08-17 19:10:00|7467.5|7452.5|7467.7|7452.7|7467.7|7452.7|7467.5|7452.5|2
1629227700000|2021-08-17 19:15:00|7467.4|7452.4|7467.7|7452.7|7467.7|7452.7|7467.4|7452.4|2
1629228000000|2021-08-17 19:20:00|7467.9|7452.9|7468.2|7453.2|7468.5|7453.5|7467.9|7452.9|14
1629228300000|2021-08-17 19:25:00|7468.3|7453.3|7468.4|7453.4|7468.4|7453.4|7468.3|7453.3|2
1629228600000|2021-08-17 19:30:00|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|1
1629229200000|2021-08-17 19:40:00|7468.3|7453.3|7468.7|7453.7|7468.7|7453.7|7468.3|7453.3|5
1629229500000|2021-08-17 19:45:00|7468.6|7453.6|7468.5|7453.5|7468.6|7453.6|7468.5|7453.5|2
1629229800000|2021-08-17 19:50:00|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|1
1629230100000|2021-08-17 19:55:00|7468.3|7453.3|7468.2|7453.2|7468.3|7453.3|7468.2|7453.2|4
1629250200000|2021-08-18 01:30:00|7468.6|7443.6|7468.6|7443.6|7468.6|7443.6|7468.6|7443.6|1
1629250500000|2021-08-18 01:35:00|7467.7|7442.7|7468.6|7443.6|7469.6|7444.6|7467.7|7442.7|4
1629250800000|2021-08-18 01:40:00|7470|7445|7470.1|7445.1|7470.1|7445.1|7470|7445|2
1629251100000|2021-08-18 01:45:00|7470|7445|7470|7445|7470|7445|7470|7445|1
1629253500000|2021-08-18 02:25:00|7467.5|7442.5|7467.5|7442.5|7467.6|7442.6|7467.5|7442.5|3
1629254100000|2021-08-18 02:35:00|7467.6|7442.6|7466.6|7441.6|7467.6|7442.6|7466.6|7441.6|3
1629254400000|2021-08-18 02:40:00|7466.7|7441.7|7466.7|7441.7|7466.7|7441.7|7466.7|7441.7|1
1629254700000|2021-08-18 02:45:00|7466.6|7441.6|7466.7|7441.7|7466.7|7441.7|7466.6|7441.6|2
1629255000000|2021-08-18 02:50:00|7466.6|7441.6|7468.1|7443.1|7468.1|7443.1|7466.6|7441.6|4
1629255900000|2021-08-18 03:05:00|7467.6|7442.6|7466.2|7441.2|7467.6|7442.6|7466.2|7441.2|5
1629256200000|2021-08-18 03:10:00|7466.3|7441.3|7466.3|7441.3|7466.3|7441.3|7464.5|7439.5|5
1629257100000|2021-08-18 03:25:00|7465.1|7440.1|7464.3|7439.3|7465.6|7440.6|7464.3|7439.3|10
1629257400000|2021-08-18 03:30:00|7465.1|7440.1|7469.2|7444.2|7469.2|7444.2|7465.1|7440.1|21
1629257700000|2021-08-18 03:35:00|7464.1|7449.1|7467.7|7442.7|7470.1|7449.1|7462.8|7442.7|32
1629258000000|2021-08-18 03:40:00|7462.5|7447.5|7462.9|7447.9|7462.9|7447.9|7460.9|7445.9|38
1629258300000|2021-08-18 03:45:00|7463|7448|7461.7|7446.7|7463.2|7448.2|7461.7|7446.7|21
1629258600000|2021-08-18 03:50:00|7461.8|7446.8|7461.4|7446.4|7462.7|7447.7|7460.7|7445.7|25
1629258900000|2021-08-18 03:55:00|7461.3|7446.3|7463.2|7448.2|7463.6|7448.6|7461|7446|34
1629259200000|2021-08-18 04:00:00|7463.1|7448.1|7463.2|7448.2|7463.3|7448.3|7463.1|7448.1|7
1629259500000|2021-08-18 04:05:00|7463.5|7448.5|7463.6|7448.6|7464.2|7449.2|7463|7448|38
1629259800000|2021-08-18 04:10:00|7463.9|7448.9|7464|7449|7464.6|7449.6|7463.9|7448.9|26
1629260100000|2021-08-18 04:15:00|7464.3|7449.3|7463.6|7448.6|7464.5|7449.5|7463.3|7448.3|15
1629260400000|2021-08-18 04:20:00|7463.8|7448.8|7462.3|7447.3|7463.8|7448.8|7462|7447|20
1629260700000|2021-08-18 04:25:00|7462.2|7447.2|7461.3|7446.3|7462.8|7447.8|7461.3|7446.3|16
1629261000000|2021-08-18 04:30:00|7461.2|7446.2|7461.5|7446.5|7461.6|7446.6|7459.5|7444.5|43
1629261300000|2021-08-18 04:35:00|7461.8|7446.8|7460.1|7445.1|7461.8|7446.8|7460|7445|39
1629261600000|2021-08-18 04:40:00|7460.2|7445.2|7459.1|7444.1|7460.7|7445.7|7458.8|7443.8|37
1629261900000|2021-08-18 04:45:00|7459.3|7444.3|7458.7|7443.7|7460|7445|7458.6|7443.6|39
1629262200000|2021-08-18 04:50:00|7458.6|7443.6|7459.6|7444.6|7459.8|7444.8|7458.6|7443.6|17
1629262500000|2021-08-18 04:55:00|7459.9|7444.9|7460.1|7445.1|7460.7|7445.7|7459.9|7444.9|14
1629262800000|2021-08-18 05:00:00|7460|7445|7461|7446|7461|7446|7459.6|7444.6|31
1629263100000|2021-08-18 05:05:00|7460.9|7445.9|7461.7|7446.7|7461.7|7446.7|7460.8|7445.8|29
1629263400000|2021-08-18 05:10:00|7461.8|7446.8|7461.1|7446.1|7461.8|7446.8|7460.9|7445.9|22
1629263700000|2021-08-18 05:15:00|7461.2|7446.2|7462|7447|7462.4|7447.4|7460.5|7445.5|55
1629264000000|2021-08-18 05:20:00|7462.1|7447.1|7461.3|7446.3|7462.1|7447.1|7461|7446|19
1629264300000|2021-08-18 05:25:00|7461.2|7446.2|7460.9|7445.9|7461.8|7446.8|7460.5|7445.5|20
1629264600000|2021-08-18 05:30:00|7460.8|7445.8|7460.7|7445.7|7461.5|7446.5|7460.6|7445.6|36
1629264900000|2021-08-18 05:35:00|7460.5|7445.5|7460.2|7445.2|7460.7|7445.7|7459.8|7444.8|26
1629265200000|2021-08-18 05:40:00|7460.1|7445.1|7460.3|7445.3|7460.6|7445.6|7460.1|7445.1|12
1629265500000|2021-08-18 05:45:00|7460.5|7445.5|7460.5|7445.5|7460.6|7445.6|7459.6|7444.6|25
1629265800000|2021-08-18 05:50:00|7460.7|7445.7|7460.2|7445.2|7460.7|7445.7|7460.2|7445.2|6
1629266100000|2021-08-18 05:55:00|7459.9|7444.9|7459.1|7444.1|7459.9|7444.9|7458.4|7443.4|31
1629266400000|2021-08-18 06:00:00|7459.3|7444.3|7459.1|7444.1|7459.7|7444.7|7459.1|7444.1|31
1629266700000|2021-08-18 06:05:00|7459.2|7444.2|7459.3|7444.3|7459.5|7444.5|7458.7|7443.7|49
1629267000000|2021-08-18 06:10:00|7459.1|7444.1|7460.2|7445.2|7460.7|7445.7|7458.9|7443.9|40
1629267300000|2021-08-18 06:15:00|7459.9|7444.9|7459.7|7444.7|7460.3|7445.3|7459.6|7444.6|33
1629267600000|2021-08-18 06:20:00|7459.8|7444.8|7460.5|7445.5|7460.7|7445.7|7459.5|7444.5|31
1629267900000|2021-08-18 06:25:00|7460.7|7445.7|7460.5|7445.5|7461.2|7446.2|7460.2|7445.2|26
1629268200000|2021-08-18 06:30:00|7460.8|7445.8|7460.3|7445.3|7460.8|7445.8|7460.1|7445.1|37
1629268500000|2021-08-18 06:35:00|7460.4|7445.4|7460.4|7445.4|7460.7|7445.7|7460.3|7445.3|13
1629268800000|2021-08-18 06:40:00|7460.3|7445.3|7460|7445|7460.6|7445.6|7459.6|7444.6|24
1629269100000|2021-08-18 06:45:00|7459.9|7444.9|7459.6|7444.6|7460|7445|7459.6|7444.6|10
1629269400000|2021-08-18 06:50:00|7459.5|7444.5|7458.8|7443.8|7459.5|7444.5|7458|7443|64
1629269700000|2021-08-18 06:55:00|7458.9|7443.9|7458.7|7443.7|7458.9|7443.9|7457.6|7442.6|51
1629270000000|2021-08-18 07:00:00|7459|7444|7459.6|7444.6|7459.7|7444.7|7458.7|7443.7|56
1629270300000|2021-08-18 07:05:00|7459.3|7444.3|7459.7|7444.7|7459.9|7444.9|7459.2|7444.2|28
1629270600000|2021-08-18 07:10:00|7459.8|7444.8|7458.8|7443.8|7459.8|7444.8|7458.8|7443.8|25
1629270900000|2021-08-18 07:15:00|7458.5|7443.5|7459.1|7444.1|7459.4|7444.4|7458.5|7443.5|28
1629271200000|2021-08-18 07:20:00|7459.2|7444.2|7458.9|7443.9|7459.4|7444.4|7458.8|7443.8|19
1629271500000|2021-08-18 07:25:00|7459|7444|7459|7444|7459.2|7444.2|7458.9|7443.9|10
1629271800000|2021-08-18 07:30:00|7459.3|7444.3|7459|7444|7459.3|7444.3|7459|7444|5
1629272100000|2021-08-18 07:35:00|7459.3|7444.3|7459|7444|7459.3|7444.3|7458.7|7443.7|14
1629272400000|2021-08-18 07:40:00|7458.7|7443.7|7459.6|7444.6|7459.8|7444.8|7458.7|7443.7|14
1629272700000|2021-08-18 07:45:00|7459.5|7444.5|7459.5|7444.5|7459.7|7444.7|7459.5|7444.5|11
1629273000000|2021-08-18 07:50:00|7459.7|7444.7|7460.1|7445.1|7460.3|7445.3|7459.5|7444.5|24
1629273300000|2021-08-18 07:55:00|7460.3|7445.3|7460.6|7445.6|7461.2|7446.2|7460.1|7445.1|59
1629273600000|2021-08-18 08:00:00|7460.7|7445.7|7461|7446|7461.4|7446.4|7460.6|7445.6|18
1629273900000|2021-08-18 08:05:00|7460.9|7445.9|7459.7|7444.7|7461.1|7446.1|7459.5|7444.5|50
1629274200000|2021-08-18 08:10:00|7459.5|7444.5|7460|7445|7460|7445|7459.4|7444.4|24
1629274500000|2021-08-18 08:15:00|7459.9|7444.9|7458.8|7443.8|7460|7445|7458.8|7443.8|40
1629274800000|2021-08-18 08:20:00|7458.9|7443.9|7459.3|7444.3|7459.3|7444.3|7458.7|7443.7|51
1629275100000|2021-08-18 08:25:00|7459.2|7444.2|7459.8|7444.8|7460.1|7445.1|7459.2|7444.2|31
1629275400000|2021-08-18 08:30:00|7459.7|7444.7|7459.3|7444.3|7459.8|7444.8|7459.3|7444.3|26
1629275700000|2021-08-18 08:35:00|7459.4|7444.4|7459.3|7444.3|7459.8|7444.8|7459.3|7444.3|26
1629276000000|2021-08-18 08:40:00|7459.5|7444.5|7459.7|7444.7|7459.8|7444.8|7459.4|7444.4|33
1629276300000|2021-08-18 08:45:00|7459.8|7444.8|7460.3|7445.3|7460.3|7445.3|7459.7|7444.7|27
1629276600000|2021-08-18 08:50:00|7460.2|7445.2|7460|7445|7460.4|7445.4|7459.8|7444.8|28
1629276900000|2021-08-18 08:55:00|7459.5|7444.5|7459.8|7444.8|7460.1|7445.1|7459.5|7444.5|18
1629277200000|2021-08-18 09:00:00|7460|7445|7460.3|7445.3|7460.3|7445.3|7459.4|7444.4|22
1629277500000|2021-08-18 09:05:00|7460.2|7445.2|7460.2|7445.2|7460.4|7445.4|7460|7445|36
1629277800000|2021-08-18 09:10:00|7460.1|7445.1|7460.6|7445.6|7460.9|7445.9|7460|7445|75
1629278100000|2021-08-18 09:15:00|7460.8|7445.8|7459.8|7444.8|7460.8|7445.8|7459.7|7444.7|41
1629278400000|2021-08-18 09:20:00|7459.7|7444.7|7459.5|7444.5|7459.8|7444.8|7459.2|7444.2|16
1629278700000|2021-08-18 09:25:00|7459.4|7444.4|7458.1|7443.1|7459.4|7444.4|7457.6|7442.6|31
1629279000000|2021-08-18 09:30:00|7458|7443|7456.8|7441.8|7459.1|7444.1|7456.8|7441.8|81
1629279300000|2021-08-18 09:35:00|7456.9|7441.9|7456.4|7441.4|7457.3|7442.3|7456.3|7441.3|33
1629279600000|2021-08-18 09:40:00|7456.8|7441.8|7454.7|7439.7|7456.8|7441.8|7454.6|7439.6|51
1629279900000|2021-08-18 09:45:00|7454.8|7439.8|7456.4|7441.4|7456.5|7441.5|7454.8|7439.8|45
1629280200000|2021-08-18 09:50:00|7456.3|7441.3|7455.8|7440.8|7456.4|7441.4|7455.4|7440.4|44
1629280500000|2021-08-18 09:55:00|7455.6|7440.6|7455.3|7440.3|7456.4|7441.4|7454.7|7439.7|58
1629280800000|2021-08-18 10:00:00|7455.4|7440.4|7455.3|7440.3|7455.5|7440.5|7455|7440|36
1629281100000|2021-08-18 10:05:00|7455.4|7440.4|7456.1|7441.1|7456.4|7441.4|7455.3|7440.3|28
1629281400000|2021-08-18 10:10:00|7456.3|7441.3|7456.1|7441.1|7456.3|7441.3|7455.9|7440.9|20
1629281700000|2021-08-18 10:15:00|7455.8|7440.8|7455.4|7440.4|7456.3|7441.3|7455.2|7440.2|15
1629282000000|2021-08-18 10:20:00|7455.3|7440.3|7455.3|7440.3|7455.6|7440.6|7455.3|7440.3|13
1629282300000|2021-08-18 10:25:00|7455.5|7440.5|7454.9|7439.9|7456|7441|7454.9|7439.9|16
1629282600000|2021-08-18 10:30:00|7455|7440|7454.3|7439.3|7456.1|7441.1|7453.9|7438.9|40
1629282900000|2021-08-18 10:35:00|7454.1|7439.1|7454.8|7439.8|7455|7440|7453.9|7438.9|40
1629283200000|2021-08-18 10:40:00|7454.7|7439.7|7454.5|7439.5|7455.2|7440.2|7454.4|7439.4|21
1629283500000|2021-08-18 10:45:00|7454.7|7439.7|7454.5|7439.5|7455.1|7440.1|7454.5|7439.5|18
1629283800000|2021-08-18 10:50:00|7454.8|7439.8|7454.3|7439.3|7455.2|7440.2|7454.3|7439.3|32
1629284100000|2021-08-18 10:55:00|7454.8|7439.8|7454.8|7439.8|7455.2|7440.2|7454.6|7439.6|14
1629284400000|2021-08-18 11:00:00|7454.9|7439.9|7455.5|7440.5|7456|7441|7454.9|7439.9|33
1629284700000|2021-08-18 11:05:00|7455.3|7440.3|7455.6|7440.6|7455.8|7440.8|7455.3|7440.3|5
1629285000000|2021-08-18 11:10:00|7455.4|7440.4|7455.6|7440.6|7455.7|7440.7|7455.4|7440.4|4
1629285300000|2021-08-18 11:15:00|7455.7|7440.7|7455.6|7440.6|7455.7|7440.7|7455.6|7440.6|2
1629285600000|2021-08-18 11:20:00|7455.4|7440.4|7456.7|7441.7|7457|7442|7455.4|7440.4|28
1629285900000|2021-08-18 11:25:00|7456.5|7441.5|7461.5|7436.5|7462.2|7442.8|7456.5|7436.4|67
1629286200000|2021-08-18 11:30:00|7461.4|7436.4|7461.3|7436.3|7461.5|7436.5|7461.3|7436.3|4
1629286500000|2021-08-18 11:35:00|7461.4|7436.4|7461.3|7436.3|7461.4|7436.4|7461.3|7436.3|2
1629286800000|2021-08-18 11:40:00|7461.6|7436.6|7461.6|7436.6|7461.6|7436.6|7461.3|7436.3|4
1629287100000|2021-08-18 11:45:00|7457|7442|7457.1|7442.1|7457.1|7442.1|7457|7442|2
1629287400000|2021-08-18 11:50:00|7456.4|7441.4|7456.1|7441.1|7456.4|7441.4|7456|7441|8
1629287700000|2021-08-18 11:55:00|7456|7441|7455.6|7440.6|7456.1|7441.1|7455.4|7440.4|33
1629288000000|2021-08-18 12:00:00|7455.5|7440.5|7456.4|7441.4|7456.5|7441.5|7455.5|7440.5|9
1629288300000|2021-08-18 12:05:00|7456.2|7441.2|7456.8|7441.8|7456.8|7441.8|7456.2|7441.2|14
1629288600000|2021-08-18 12:10:00|7457.2|7442.2|7457|7442|7457.6|7442.6|7457|7442|8
1629288900000|2021-08-18 12:15:00|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|7457|7442|3
1629289200000|2021-08-18 12:20:00|7457|7442|7457.1|7442.1|7457.1|7442.1|7457|7442|4
1629289500000|2021-08-18 12:25:00|7457|7442|7457.1|7442.1|7457.1|7442.1|7457|7442|4
1629289800000|2021-08-18 12:30:00|7457|7442|7457.1|7442.1|7457.1|7442.1|7457|7442|2
1629290100000|2021-08-18 12:35:00|7456.8|7441.8|7457.1|7442.1|7457.1|7442.1|7456.8|7441.8|4
1629290400000|2021-08-18 12:40:00|7456.9|7441.9|7457.9|7442.9|7457.9|7442.9|7456.8|7441.8|11
1629290700000|2021-08-18 12:45:00|7457.8|7442.8|7458.5|7443.5|7458.6|7443.6|7457.4|7442.4|18
1629291000000|2021-08-18 12:50:00|7458.6|7443.6|7458.5|7443.5|7458.7|7443.7|7458.4|7443.4|14
1629291300000|2021-08-18 12:55:00|7458.4|7443.4|7457.8|7442.8|7458.4|7443.4|7457.7|7442.7|17
1629291600000|2021-08-18 13:00:00|7458|7443|7457.5|7442.5|7458.5|7443.5|7457.5|7442.5|26
1629291900000|2021-08-18 13:05:00|7458|7443|7459|7444|7459.3|7444.3|7457.9|7442.9|22
1629292200000|2021-08-18 13:10:00|7458.9|7443.9|7459.1|7444.1|7459.9|7444.9|7458.9|7443.9|11
1629292500000|2021-08-18 13:15:00|7459|7444|7460|7445|7460|7445|7459|7444|9
1629292800000|2021-08-18 13:20:00|7460.1|7445.1|7460|7445|7460.1|7445.1|7459.9|7444.9|16
1629293100000|2021-08-18 13:25:00|7460.1|7445.1|7460.2|7445.2|7460.3|7445.3|7459.9|7444.9|17
1629293400000|2021-08-18 13:30:00|7460.1|7445.1|7458.8|7443.8|7460.2|7445.2|7458.8|7443.8|17
1629293700000|2021-08-18 13:35:00|7458.6|7443.6|7458.5|7443.5|7458.6|7443.6|7458.1|7443.1|14
1629294000000|2021-08-18 13:40:00|7458.6|7443.6|7458.7|7443.7|7459.1|7444.1|7458.6|7443.6|17
1629294300000|2021-08-18 13:45:00|7458.8|7443.8|7459.8|7444.8|7459.8|7444.8|7458.5|7443.5|20
1629294600000|2021-08-18 13:50:00|7459.7|7444.7|7457.8|7442.8|7459.7|7444.7|7457.8|7442.8|12
1629294900000|2021-08-18 13:55:00|7457.9|7442.9|7458.1|7443.1|7458.1|7443.1|7456.9|7441.9|21
1629295200000|2021-08-18 14:00:00|7458.3|7443.3|7457.4|7442.4|7458.9|7443.9|7457.4|7442.4|24
1629295500000|2021-08-18 14:05:00|7457.5|7442.5|7458.4|7443.4|7458.4|7443.4|7457.4|7442.4|15
1629296400000|2021-08-18 14:20:00|7458.6|7443.6|7458.4|7443.4|7458.6|7443.6|7458.4|7443.4|5
1629296700000|2021-08-18 14:25:00|7458.5|7443.5|7459|7444|7459|7444|7458.4|7443.4|22
1629297000000|2021-08-18 14:30:00|7459.1|7444.1|7459.3|7444.3|7460.2|7445.2|7459.1|7444.1|28
1629297300000|2021-08-18 14:35:00|7459.4|7444.4|7459|7444|7459.4|7444.4|7458.6|7443.6|12
1629297600000|2021-08-18 14:40:00|7459.2|7444.2|7458.7|7443.7|7459.2|7444.2|7458.5|7443.5|18
1629297900000|2021-08-18 14:45:00|7458.8|7443.8|7458.6|7443.6|7458.8|7443.8|7458.4|7443.4|17
1629298200000|2021-08-18 14:50:00|7458.4|7443.4|7458.8|7443.8|7459.3|7444.3|7458.4|7443.4|20
1629298500000|2021-08-18 14:55:00|7458.9|7443.9|7458.8|7443.8|7458.9|7443.9|7458.6|7443.6|26
1629298800000|2021-08-18 15:00:00|7458.9|7443.9|7458.6|7443.6|7458.9|7443.9|7458.5|7443.5|6
1629299100000|2021-08-18 15:05:00|7458.5|7443.5|7456.1|7441.1|7458.6|7443.6|7456.1|7441.1|41
1629299400000|2021-08-18 15:10:00|7455.9|7440.9|7457.4|7442.4|7457.4|7442.4|7455.9|7440.9|23
1629299700000|2021-08-18 15:15:00|7457.3|7442.3|7457.4|7442.4|7457.5|7442.5|7457.3|7442.3|8
1629300000000|2021-08-18 15:20:00|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|7457.1|7442.1|13
1629300300000|2021-08-18 15:25:00|7457.4|7442.4|7457.1|7442.1|7459|7444|7457.1|7442.1|39
1629300600000|2021-08-18 15:30:00|7457.2|7442.2|7457.1|7442.1|7457.3|7442.3|7457.1|7442.1|10
1629300900000|2021-08-18 15:35:00|7457.4|7442.4|7457.8|7442.8|7457.8|7442.8|7457.4|7442.4|6
1629301200000|2021-08-18 15:40:00|7457.9|7442.9|7459.1|7444.1|7459.1|7444.1|7457.8|7442.8|23
1629301800000|2021-08-18 15:50:00|7459.3|7444.3|7458.1|7443.1|7459.3|7444.3|7457.1|7442.1|22
1629302100000|2021-08-18 15:55:00|7458.2|7443.2|7458|7443|7458.3|7443.3|7458|7443|9
1629302400000|2021-08-18 16:00:00|7457.9|7442.9|7459.4|7444.4|7459.4|7444.4|7457.9|7442.9|12
1629302700000|2021-08-18 16:05:00|7459.3|7444.3|7459|7444|7460.1|7445.1|7457.9|7442.9|32
1629303000000|2021-08-18 16:10:00|7459.1|7444.1|7459|7444|7459.1|7444.1|7459|7444|2
1629303300000|2021-08-18 16:15:00|7459.7|7444.7|7460.9|7445.9|7460.9|7445.9|7459.7|7444.7|11
1629303600000|2021-08-18 16:20:00|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|1
1629303900000|2021-08-18 16:25:00|7460.7|7445.7|7459.6|7444.6|7460.7|7445.7|7459|7444|25
1629304200000|2021-08-18 16:30:00|7459.4|7444.4|7460.2|7445.2|7460.3|7445.3|7459.3|7444.3|18
1629304800000|2021-08-18 16:40:00|7460.1|7445.1|7460.2|7445.2|7460.2|7445.2|7460|7445|4
1629305100000|2021-08-18 16:45:00|7460|7445|7460|7445|7460|7445|7460|7445|1
1629305400000|2021-08-18 16:50:00|7460.2|7445.2|7459.4|7444.4|7460.4|7445.4|7459.4|7444.4|74
1629305700000|2021-08-18 16:55:00|7459.5|7444.5|7459.4|7444.4|7460|7445|7459.3|7444.3|31
1629306000000|2021-08-18 17:00:00|7459.3|7444.3|7459.1|7444.1|7459.4|7444.4|7459.1|7444.1|13
1629306300000|2021-08-18 17:05:00|7459|7444|7458.9|7443.9|7459|7444|7458.8|7443.8|23
1629306600000|2021-08-18 17:10:00|7459|7444|7459.1|7444.1|7459.1|7444.1|7458.8|7443.8|28
1629306900000|2021-08-18 17:15:00|7459|7444|7459.1|7444.1|7459.1|7444.1|7458.5|7443.5|14
1629307200000|2021-08-18 17:20:00|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|1
1629307800000|2021-08-18 17:30:00|7459|7444|7458.9|7443.9|7459|7444|7458.9|7443.9|4
1629308100000|2021-08-18 17:35:00|7459|7444|7459.1|7444.1|7459.1|7444.1|7459|7444|2
1629308400000|2021-08-18 17:40:00|7459.2|7444.2|7459.1|7444.1|7459.2|7444.2|7459.1|7444.1|2
1629308700000|2021-08-18 17:45:00|7459.2|7444.2|7460.6|7445.6|7460.9|7445.9|7459.2|7444.2|22
1629309000000|2021-08-18 17:50:00|7460.5|7445.5|7460.3|7445.3|7460.5|7445.5|7460.2|7445.2|5
1629309300000|2021-08-18 17:55:00|7460.2|7445.2|7465.5|7440.5|7465.5|7445.5|7460.2|7440.1|10
1629309600000|2021-08-18 18:00:00|7465.6|7440.6|7459.2|7434.2|7465.8|7445.4|7455.1|7434.1|89
1629309900000|2021-08-18 18:05:00|7459.1|7434.1|7463.2|7438.2|7463.2|7440.8|7454.8|7434|35
1629310200000|2021-08-18 18:10:00|7463.4|7438.4|7464.8|7439.8|7465|7445.1|7460.1|7438.2|25
1629310500000|2021-08-18 18:15:00|7459.4|7444.4|7459.4|7444.4|7459.5|7444.5|7459.4|7444.4|3
1629310800000|2021-08-18 18:20:00|7459.5|7444.5|7459.4|7444.4|7459.5|7444.5|7459.4|7444.4|8
1629311100000|2021-08-18 18:25:00|7459.1|7444.1|7457.8|7442.8|7459.2|7444.2|7457.8|7442.8|10
1629311400000|2021-08-18 18:30:00|7457.5|7442.5|7455.6|7440.6|7457.8|7442.8|7455.6|7440.6|13
1629311700000|2021-08-18 18:35:00|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|1
1629312600000|2021-08-18 18:50:00|7455.6|7440.6|7456.2|7441.2|7456.2|7441.2|7455.6|7440.6|2
1629312900000|2021-08-18 18:55:00|7456.4|7441.4|7456.6|7441.6|7456.7|7441.7|7456.4|7441.4|5
1629313200000|2021-08-18 19:00:00|7461.4|7436.4|7461.4|7436.4|7461.4|7436.4|7461.4|7436.4|1
1629313500000|2021-08-18 19:05:00|7461.3|7436.3|7461.3|7436.3|7461.3|7436.3|7461.3|7436.3|1
1629314400000|2021-08-18 19:20:00|7461.5|7436.5|7461.8|7436.8|7461.8|7436.8|7461.5|7436.5|2
1629314700000|2021-08-18 19:25:00|7461.9|7436.9|7463.7|7438.7|7463.9|7444.2|7457.6|7436.9|20
1629315000000|2021-08-18 19:30:00|7458.5|7443.5|7459|7444|7459|7444|7458.4|7443.4|7
1629315300000|2021-08-18 19:35:00|7459.5|7444.5|7459.3|7444.3|7459.7|7444.7|7459.1|7444.1|12
1629315600000|2021-08-18 19:40:00|7459.2|7444.2|7458.8|7443.8|7459.2|7444.2|7458.8|7443.8|4
1629315900000|2021-08-18 19:45:00|7457|7442|7463.3|7438.3|7463.3|7442.8|7455.4|7434.9|17
1629316200000|2021-08-18 19:50:00|7463.6|7438.6|7463.6|7438.6|7464|7439|7463.6|7438.6|5
1629336600000|2021-08-19 01:30:00|7467|7442|7467.1|7442.1|7467.1|7442.1|7467|7442|2
1629336900000|2021-08-19 01:35:00|7467.3|7442.3|7467.5|7442.5|7468.6|7443.6|7464.4|7439.4|14
1629337200000|2021-08-19 01:40:00|7467.6|7442.6|7467.6|7442.6|7467.6|7442.6|7467.6|7442.6|1
1629337500000|2021-08-19 01:45:00|7467.5|7442.5|7467.5|7442.5|7467.5|7442.5|7467.5|7442.5|1
1629337800000|2021-08-19 01:50:00|7467.6|7442.6|7468.3|7443.3|7468.3|7443.3|7467.6|7442.6|4
1629338100000|2021-08-19 01:55:00|7469|7444|7469.6|7444.6|7469.7|7444.7|7468.8|7443.8|13
1629338400000|2021-08-19 02:00:00|7469.7|7444.7|7468|7443|7472.4|7447.4|7467.9|7442.9|15
1629338700000|2021-08-19 02:05:00|7468.2|7443.2|7468.6|7443.6|7468.6|7443.6|7468.2|7443.2|4
1629339000000|2021-08-19 02:10:00|7468.7|7443.7|7468.6|7443.6|7468.7|7443.7|7468.6|7443.6|2
1629339300000|2021-08-19 02:15:00|7468.7|7443.7|7470.2|7445.2|7470.2|7445.2|7468.7|7443.7|7
1629339600000|2021-08-19 02:20:00|7470.1|7445.1|7471.4|7446.4|7471.4|7446.4|7470.1|7445.1|7
1629340500000|2021-08-19 02:35:00|7471.7|7446.7|7471.1|7446.1|7471.9|7446.9|7471.1|7446.1|10
1629341700000|2021-08-19 02:55:00|7471.2|7446.2|7471.2|7446.2|7471.3|7446.3|7471.2|7446.2|3
1629342000000|2021-08-19 03:00:00|7471.1|7446.1|7474|7449|7474|7449|7471.1|7446.1|16
1629342300000|2021-08-19 03:05:00|7474.2|7449.2|7473|7448|7476.6|7451.6|7472.7|7447.7|25
1629342600000|2021-08-19 03:10:00|7473.1|7448.1|7473.7|7448.7|7476|7451|7473.1|7448.1|30
1629342900000|2021-08-19 03:15:00|7473.6|7448.6|7475.5|7450.5|7475.6|7450.6|7473.6|7448.6|24
1629343200000|2021-08-19 03:20:00|7475.6|7450.6|7473.2|7448.2|7475.6|7450.6|7473.2|7448.2|16
1629343500000|2021-08-19 03:25:00|7473.3|7448.3|7474.8|7449.8|7474.8|7449.8|7473.3|7448.3|13
1629343800000|2021-08-19 03:30:00|7474.7|7449.7|7474.4|7449.4|7474.9|7449.9|7474.3|7449.3|16
1629344100000|2021-08-19 03:35:00|7470|7455|7470.6|7455.6|7474.6|7455.6|7469.3|7449.1|12
1629344400000|2021-08-19 03:40:00|7470.7|7455.7|7471.3|7456.3|7471.7|7456.7|7470.7|7455.7|22
1629344700000|2021-08-19 03:45:00|7471.4|7456.4|7469.5|7454.5|7475.6|7456.4|7468.3|7448.2|24
1629345000000|2021-08-19 03:50:00|7469.4|7454.4|7469.7|7454.7|7470.8|7455.8|7468.2|7453.2|33
1629345300000|2021-08-19 03:55:00|7469.6|7454.6|7468|7453|7469.6|7454.6|7467.9|7452.9|18
1629345600000|2021-08-19 04:00:00|7468.1|7453.1|7467.9|7452.9|7468.1|7453.1|7467.9|7452.9|3
1629345900000|2021-08-19 04:05:00|7468|7453|7466.6|7451.6|7468|7453|7465.9|7450.9|29
1629346200000|2021-08-19 04:10:00|7466.3|7451.3|7466.1|7451.1|7466.3|7451.3|7466.1|7451.1|2
1629346500000|2021-08-19 04:15:00|7466.4|7451.4|7466.9|7451.9|7467|7452|7466.4|7451.4|8
1629346800000|2021-08-19 04:20:00|7466.8|7451.8|7466.8|7451.8|7467|7452|7466.8|7451.8|4
1629347100000|2021-08-19 04:25:00|7466.9|7451.9|7467|7452|7467|7452|7466.8|7451.8|4
1629347400000|2021-08-19 04:30:00|7467.1|7452.1|7468.6|7453.6|7469.2|7454.2|7467|7452|14
1629347700000|2021-08-19 04:35:00|7468.7|7453.7|7471.3|7456.3|7471.4|7456.4|7468.7|7453.7|20
1629348000000|2021-08-19 04:40:00|7471.1|7456.1|7471|7456|7471.2|7456.2|7470.6|7455.6|19
1629348300000|2021-08-19 04:45:00|7471.1|7456.1|7468.6|7453.6|7471.5|7456.5|7468.1|7453.1|22
1629348600000|2021-08-19 04:50:00|7469|7454|7469.2|7454.2|7469.4|7454.4|7469|7454|7
1629348900000|2021-08-19 04:55:00|7469|7454|7469.9|7454.9|7470|7455|7468.9|7453.9|8
1629349200000|2021-08-19 05:00:00|7470|7455|7470.1|7455.1|7471.8|7456.8|7470|7455|25
1629349500000|2021-08-19 05:05:00|7470|7455|7465.9|7450.9|7470|7455|7465.9|7450.9|33
1629349800000|2021-08-19 05:10:00|7466|7451|7464.3|7449.3|7466.1|7451.1|7464.3|7449.3|28
1629350100000|2021-08-19 05:15:00|7464.4|7449.4|7465.8|7450.8|7465.9|7450.9|7464.4|7449.4|15
1629350400000|2021-08-19 05:20:00|7465.7|7450.7|7465.6|7450.6|7466|7451|7464.8|7449.8|25
1629350700000|2021-08-19 05:25:00|7465.8|7450.8|7465.9|7450.9|7466|7451|7465|7450|20
1629351000000|2021-08-19 05:30:00|7465.8|7450.8|7462.3|7447.3|7465.8|7450.8|7461.8|7446.8|33
1629351300000|2021-08-19 05:35:00|7462|7447|7461.8|7446.8|7462|7447|7461.2|7446.2|18
1629351600000|2021-08-19 05:40:00|7461.7|7446.7|7462.2|7447.2|7462.8|7447.8|7461.7|7446.7|14
1629351900000|2021-08-19 05:45:00|7462.3|7447.3|7461.6|7446.6|7462.3|7447.3|7461.6|7446.6|11
1629352200000|2021-08-19 05:50:00|7461.5|7446.5|7464.2|7449.2|7464.7|7449.7|7461.5|7446.5|29
1629352500000|2021-08-19 05:55:00|7464.3|7449.3|7463.1|7448.1|7464.3|7449.3|7462.3|7447.3|27
1629352800000|2021-08-19 06:00:00|7463.2|7448.2|7464.8|7449.8|7464.8|7449.8|7462.7|7447.7|33
1629353100000|2021-08-19 06:05:00|7464.7|7449.7|7466.4|7451.4|7466.7|7451.7|7464.7|7449.7|53
1629353400000|2021-08-19 06:10:00|7466.3|7451.3|7463.3|7448.3|7468.3|7453.3|7463.3|7448.3|55
1629353700000|2021-08-19 06:15:00|7463.5|7448.5|7465|7450|7465.1|7450.1|7463.5|7448.5|35
1629354000000|2021-08-19 06:20:00|7465.1|7450.1|7466.1|7451.1|7467.2|7452.2|7465.1|7450.1|46
1629354300000|2021-08-19 06:25:00|7466|7451|7467.8|7452.8|7471.1|7452.8|7465.8|7446.1|32
1629354600000|2021-08-19 06:30:00|7467.7|7452.7|7465.4|7450.4|7468.4|7453.4|7465.1|7450.1|29
1629354900000|2021-08-19 06:35:00|7465.3|7450.3|7465.4|7450.4|7465.4|7450.4|7464.9|7449.9|32
1629355200000|2021-08-19 06:40:00|7465.6|7450.6|7465.5|7450.5|7466.3|7451.3|7465.5|7450.5|22
1629355500000|2021-08-19 06:45:00|7465.3|7450.3|7465.4|7450.4|7465.4|7450.4|7465.3|7450.3|6
1629355800000|2021-08-19 06:50:00|7465.3|7450.3|7466.2|7451.2|7466.4|7451.4|7465.3|7450.3|22
1629356100000|2021-08-19 06:55:00|7466.3|7451.3|7467|7452|7467.5|7452.5|7466.3|7451.3|27
1629356400000|2021-08-19 07:00:00|7466.7|7451.7|7466.7|7451.7|7466.8|7451.8|7464.1|7449.1|59
1629356700000|2021-08-19 07:05:00|7466.8|7451.8|7465.5|7450.5|7468.1|7453.1|7465.5|7450.5|57
1629357000000|2021-08-19 07:10:00|7465.4|7450.4|7464.6|7449.6|7465.5|7450.5|7463.9|7448.9|63
1629357300000|2021-08-19 07:15:00|7464.8|7449.8|7465.6|7450.6|7467.9|7452.9|7464.3|7449.3|52
1629357600000|2021-08-19 07:20:00|7465.5|7450.5|7465.1|7450.1|7465.8|7450.8|7462.9|7447.9|74
1629357900000|2021-08-19 07:25:00|7464.8|7449.8|7464.7|7449.7|7466.7|7451.7|7464.7|7449.7|45
1629358200000|2021-08-19 07:30:00|7464.6|7449.6|7465.6|7450.6|7465.8|7450.8|7464.6|7449.6|50
1629358500000|2021-08-19 07:35:00|7465.5|7450.5|7466.5|7451.5|7466.5|7451.5|7465.2|7450.2|39
1629358800000|2021-08-19 07:40:00|7466.7|7451.7|7467|7452|7467.2|7452.2|7466.4|7451.4|30
1629359100000|2021-08-19 07:45:00|7466.6|7451.6|7466.7|7451.7|7471.3|7451.7|7464.5|7445.3|64
1629359400000|2021-08-19 07:50:00|7466.5|7451.5|7466.4|7451.4|7467|7452|7466.2|7451.2|14
1629359700000|2021-08-19 07:55:00|7466.5|7451.5|7466.3|7451.3|7467|7452|7466.2|7451.2|16
1629360000000|2021-08-19 08:00:00|7466.4|7451.4|7466.6|7451.6|7467.3|7452.3|7466.4|7451.4|29
1629360300000|2021-08-19 08:05:00|7466.8|7451.8|7465|7450|7468|7453|7465|7450|21
1629360600000|2021-08-19 08:10:00|7464.8|7449.8|7471.1|7446.1|7471.7|7450.4|7464.4|7444.5|54
1629360900000|2021-08-19 08:15:00|7465.7|7450.7|7469.5|7454.5|7471|7455|7465.7|7445.8|68
1629361200000|2021-08-19 08:20:00|7469.6|7454.6|7471|7456|7471|7456|7469.6|7454.6|31
1629361500000|2021-08-19 08:25:00|7470.9|7455.9|7470.4|7455.4|7471.6|7456.6|7470.1|7455.1|28
1629361800000|2021-08-19 08:30:00|7470.1|7455.1|7469.6|7454.6|7470.6|7455.6|7467.3|7452.3|74
1629362100000|2021-08-19 08:35:00|7470.2|7455.2|7469.6|7454.6|7471.2|7456.2|7469.4|7454.4|36
1629362400000|2021-08-19 08:40:00|7469.2|7454.2|7471.7|7456.7|7471.7|7456.7|7469.2|7454.2|44
1629362700000|2021-08-19 08:45:00|7471.8|7456.8|7474.3|7459.3|7474.6|7459.6|7471.7|7456.7|53
1629363000000|2021-08-19 08:50:00|7474.4|7459.4|7473.4|7458.4|7474.5|7459.5|7472.7|7457.7|35
1629363300000|2021-08-19 08:55:00|7473.8|7458.8|7475.3|7460.3|7476|7461|7473.5|7458.5|31
1629363600000|2021-08-19 09:00:00|7475.1|7460.1|7476.9|7461.9|7477|7462|7475.1|7460.1|37
1629363900000|2021-08-19 09:05:00|7477|7462|7475.7|7460.7|7477|7462|7475|7460|41
1629364200000|2021-08-19 09:10:00|7475.8|7460.8|7474.1|7459.1|7476.2|7461.2|7472.9|7457.9|61
1629364500000|2021-08-19 09:15:00|7474.2|7459.2|7474.9|7459.9|7477|7462|7474.1|7459.1|65
1629364800000|2021-08-19 09:20:00|7475.1|7460.1|7471.9|7456.9|7475.1|7460.1|7471.8|7456.8|53
1629365100000|2021-08-19 09:25:00|7472|7457|7473.3|7458.3|7474|7459|7471.9|7456.9|46
1629365400000|2021-08-19 09:30:00|7473.2|7458.2|7472.4|7457.4|7473.2|7458.2|7470.9|7455.9|41
1629365700000|2021-08-19 09:35:00|7472.3|7457.3|7475.8|7450.8|7476|7457.4|7470.4|7450.7|49
1629366000000|2021-08-19 09:40:00|7475.9|7450.9|7467.7|7452.7|7475.9|7455.3|7467.6|7449.5|26
1629366300000|2021-08-19 09:45:00|7467.6|7452.6|7468.6|7453.6|7468.6|7453.6|7465.8|7450.8|52
1629366600000|2021-08-19 09:50:00|7468.9|7453.9|7468|7453|7469|7454|7467.9|7452.9|31
1629366900000|2021-08-19 09:55:00|7467.7|7452.7|7467.8|7452.8|7467.9|7452.9|7467.1|7452.1|16
1629367200000|2021-08-19 10:00:00|7467.9|7452.9|7467.5|7452.5|7467.9|7452.9|7467.5|7452.5|9
1629367500000|2021-08-19 10:05:00|7467.6|7452.6|7468.5|7453.5|7468.5|7453.5|7467.2|7452.2|31
1629367800000|2021-08-19 10:10:00|7468.6|7453.6|7468.8|7453.8|7468.8|7453.8|7468.6|7453.6|3
1629368400000|2021-08-19 10:20:00|7468.5|7453.5|7468|7453|7468.5|7453.5|7468|7453|12
1629368700000|2021-08-19 10:25:00|7467.9|7452.9|7468.8|7453.8|7468.8|7453.8|7467.9|7452.9|14
1629369000000|2021-08-19 10:30:00|7468.9|7453.9|7469.3|7454.3|7469.9|7454.9|7468.9|7453.9|21
1629369300000|2021-08-19 10:35:00|7469.2|7454.2|7469.2|7454.2|7469.5|7454.5|7469|7454|16
1629369600000|2021-08-19 10:40:00|7469.3|7454.3|7469.4|7454.4|7469.4|7454.4|7469.3|7454.3|4
1629369900000|2021-08-19 10:45:00|7469.3|7454.3|7468.8|7453.8|7469.4|7454.4|7468|7453|21
1629370200000|2021-08-19 10:50:00|7468.7|7453.7|7468.8|7453.8|7468.8|7453.8|7468.5|7453.5|12
1629370500000|2021-08-19 10:55:00|7468.7|7453.7|7469.1|7454.1|7469.1|7454.1|7468.3|7453.3|9
1629370800000|2021-08-19 11:00:00|7468.8|7453.8|7468.6|7453.6|7469.2|7454.2|7468.6|7453.6|4
1629371100000|2021-08-19 11:05:00|7468.8|7453.8|7469.4|7454.4|7469.4|7454.4|7468.8|7453.8|5
1629371400000|2021-08-19 11:10:00|7469.5|7454.5|7469.6|7454.6|7470.4|7455.4|7469.5|7454.5|14
1629371700000|2021-08-19 11:15:00|7469.7|7454.7|7469.8|7454.8|7469.8|7454.8|7469.7|7454.7|4
1629372000000|2021-08-19 11:20:00|7469.7|7454.7|7470.7|7455.7|7470.7|7455.7|7469.5|7454.5|8
1629372300000|2021-08-19 11:25:00|7470.8|7455.8|7470|7455|7470.8|7455.8|7470|7455|6
1629372600000|2021-08-19 11:30:00|7474.8|7449.8|7476.3|7451.3|7476.5|7456.5|7470.6|7449.8|10
1629372900000|2021-08-19 11:35:00|7476|7451|7475.7|7450.7|7476|7451|7475.7|7450.7|3
1629373200000|2021-08-19 11:40:00|7475.8|7450.8|7469.3|7454.3|7475.8|7454.3|7469.3|7450.8|2
1629373500000|2021-08-19 11:45:00|7469.1|7454.1|7473.1|7448.1|7473.1|7454.2|7468.1|7448.1|8
1629373800000|2021-08-19 11:50:00|7473.4|7448.4|7474|7449|7474.2|7449.2|7472.9|7447.9|38
1629374100000|2021-08-19 11:55:00|7474.1|7449.1|7469.2|7454.2|7474.2|7454.2|7468.7|7448.6|27
1629374400000|2021-08-19 12:00:00|7469.4|7454.4|7468.6|7453.6|7474.1|7455|7468.4|7448.7|62
1629374700000|2021-08-19 12:05:00|7468.3|7453.3|7468.2|7453.2|7468.6|7453.6|7468.2|7453.2|10
1629375000000|2021-08-19 12:10:00|7468.3|7453.3|7469.7|7454.7|7469.8|7454.8|7468.3|7453.3|21
1629375300000|2021-08-19 12:15:00|7469.5|7454.5|7469.4|7454.4|7469.7|7454.7|7468.4|7453.4|22
1629375600000|2021-08-19 12:20:00|7469.5|7454.5|7469.7|7454.7|7469.9|7454.9|7469.4|7454.4|35
1629375900000|2021-08-19 12:25:00|7469.5|7454.5|7469.2|7454.2|7469.7|7454.7|7469.2|7454.2|16
1629376200000|2021-08-19 12:30:00|7469|7454|7469.2|7454.2|7469.8|7454.8|7468.8|7453.8|20
1629376500000|2021-08-19 12:35:00|7469|7454|7470.1|7455.1|7470.2|7455.2|7468.8|7453.8|38
1629376800000|2021-08-19 12:40:00|7470|7455|7470.1|7455.1|7470.2|7455.2|7469.9|7454.9|12
1629377100000|2021-08-19 12:45:00|7470.7|7455.7|7471.8|7456.8|7471.8|7456.8|7470.7|7455.7|22
1629377400000|2021-08-19 12:50:00|7471.6|7456.6|7471.8|7456.8|7472.2|7457.2|7471.5|7456.5|10
1629377700000|2021-08-19 12:55:00|7471.7|7456.7|7471.2|7456.2|7471.8|7456.8|7471.2|7456.2|11
1629378000000|2021-08-19 13:00:00|7471.1|7456.1|7472.4|7457.4|7472.8|7457.8|7471.1|7456.1|22
1629378300000|2021-08-19 13:05:00|7472.3|7457.3|7472|7457|7472.6|7457.6|7471.8|7456.8|45
1629378600000|2021-08-19 13:10:00|7472.3|7457.3|7472.6|7457.6|7477.5|7458|7471.8|7452.4|42
1629378900000|2021-08-19 13:15:00|7472.5|7457.5|7472.6|7457.6|7473.4|7458.4|7472.4|7457.4|62
1629379200000|2021-08-19 13:20:00|7472.5|7457.5|7472.2|7457.2|7472.9|7457.9|7472.2|7457.2|47
1629379500000|2021-08-19 13:25:00|7472.4|7457.4|7472.3|7457.3|7472.4|7457.4|7472|7457|17
1629379800000|2021-08-19 13:30:00|7472.2|7457.2|7471.4|7456.4|7472.2|7457.2|7471.2|7456.2|50
1629380100000|2021-08-19 13:35:00|7471.2|7456.2|7471.4|7456.4|7471.5|7456.5|7471|7456|27
1629380400000|2021-08-19 13:40:00|7471.5|7456.5|7471.3|7456.3|7471.5|7456.5|7471.2|7456.2|9
1629380700000|2021-08-19 13:45:00|7471.2|7456.2|7475.1|7450.1|7475.5|7456.4|7470.2|7449.7|30
1629381000000|2021-08-19 13:50:00|7474.5|7449.5|7470.6|7455.6|7474.5|7456.3|7469.3|7448.9|54
1629381300000|2021-08-19 13:55:00|7470.5|7455.5|7469.8|7454.8|7470.6|7455.6|7469.5|7454.5|28
1629381600000|2021-08-19 14:00:00|7470|7455|7469.3|7454.3|7470.1|7455.1|7469.3|7454.3|9
1629381900000|2021-08-19 14:05:00|7469.2|7454.2|7467|7452|7469.2|7454.2|7466.4|7451.4|49
1629382200000|2021-08-19 14:10:00|7466.9|7451.9|7467.3|7452.3|7467.7|7452.7|7466.4|7451.4|47
1629382500000|2021-08-19 14:15:00|7467.4|7452.4|7467.7|7452.7|7468|7453|7467.4|7452.4|30
1629382800000|2021-08-19 14:20:00|7467.8|7452.8|7468.4|7453.4|7468.5|7453.5|7467.5|7452.5|63
1629383100000|2021-08-19 14:25:00|7468.7|7453.7|7468.8|7453.8|7468.9|7453.9|7468.6|7453.6|18
1629383400000|2021-08-19 14:30:00|7468.7|7453.7|7469.2|7454.2|7469.5|7454.5|7468.5|7453.5|23
1629383700000|2021-08-19 14:35:00|7469.1|7454.1|7469.2|7454.2|7469.6|7454.6|7469|7454|31
1629384000000|2021-08-19 14:40:00|7469.3|7454.3|7469.2|7454.2|7469.8|7454.8|7469|7454|34
1629384300000|2021-08-19 14:45:00|7469.1|7454.1|7469.1|7454.1|7469.4|7454.4|7469.1|7454.1|9
1629384600000|2021-08-19 14:50:00|7469.2|7454.2|7471|7456|7471.3|7456.3|7469.1|7454.1|27
1629384900000|2021-08-19 14:55:00|7470.9|7455.9|7470|7455|7471.2|7456.2|7470|7455|23
1629385200000|2021-08-19 15:00:00|7469.9|7454.9|7469.4|7454.4|7470.2|7455.2|7469.4|7454.4|29
1629385500000|2021-08-19 15:05:00|7469.5|7454.5|7470.1|7455.1|7470.4|7455.4|7469.5|7454.5|35
1629385800000|2021-08-19 15:10:00|7470.2|7455.2|7469.5|7454.5|7470.4|7455.4|7469.5|7454.5|18
1629386100000|2021-08-19 15:15:00|7469.6|7454.6|7468.6|7453.6|7469.6|7454.6|7468.6|7453.6|15
1629386400000|2021-08-19 15:20:00|7468.7|7453.7|7468.6|7453.6|7468.9|7453.9|7468.5|7453.5|24
1629386700000|2021-08-19 15:25:00|7468.5|7453.5|7467.5|7452.5|7468.9|7453.9|7467.5|7452.5|37
1629387000000|2021-08-19 15:30:00|7467.6|7452.6|7467.3|7452.3|7467.9|7452.9|7466.1|7451.1|37
1629387300000|2021-08-19 15:35:00|7467.7|7452.7|7467.1|7452.1|7467.8|7452.8|7467.1|7452.1|5
1629387600000|2021-08-19 15:40:00|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|1
1629387900000|2021-08-19 15:45:00|7467|7452|7462.3|7447.3|7467|7452|7462.3|7447.3|35
1629388200000|2021-08-19 15:50:00|7462.6|7447.6|7462|7447|7462.6|7447.6|7461.7|7446.7|59
1629388500000|2021-08-19 15:55:00|7461.9|7446.9|7462.4|7447.4|7462.8|7447.8|7461.9|7446.9|43
1629388800000|2021-08-19 16:00:00|7462.5|7447.5|7462.2|7447.2|7462.7|7447.7|7462|7447|26
1629389100000|2021-08-19 16:05:00|7462.4|7447.4|7463.2|7448.2|7463.5|7448.5|7462.2|7447.2|34
1629389400000|2021-08-19 16:10:00|7463.4|7448.4|7464.1|7449.1|7464.2|7449.2|7463.2|7448.2|32
1629389700000|2021-08-19 16:15:00|7464|7449|7463.9|7448.9|7464|7449|7463.9|7448.9|2
1629390000000|2021-08-19 16:20:00|7463.8|7448.8|7463.9|7448.9|7464|7449|7463.8|7448.8|14
1629390300000|2021-08-19 16:25:00|7463.8|7448.8|7463.9|7448.9|7463.9|7448.9|7463.8|7448.8|2
1629390600000|2021-08-19 16:30:00|7464|7449|7463.9|7448.9|7464|7449|7463.8|7448.8|6
1629390900000|2021-08-19 16:35:00|7463.8|7448.8|7463.8|7448.8|7463.9|7448.9|7463.6|7448.6|7
1629391200000|2021-08-19 16:40:00|7463.9|7448.9|7463.9|7448.9|7463.9|7448.9|7463.5|7448.5|5
1629391500000|2021-08-19 16:45:00|7463.8|7448.8|7463.9|7448.9|7463.9|7448.9|7463.8|7448.8|2
1629391800000|2021-08-19 16:50:00|7463.8|7448.8|7463.9|7448.9|7463.9|7448.9|7463.8|7448.8|2
1629392100000|2021-08-19 16:55:00|7464|7449|7463.9|7448.9|7464|7449|7463.9|7448.9|2
1629392400000|2021-08-19 17:00:00|7463.7|7448.7|7465.7|7450.7|7466.8|7451.8|7463.6|7448.6|32
1629392700000|2021-08-19 17:05:00|7465.8|7450.8|7467.2|7452.2|7468.2|7453.2|7465.8|7450.8|27
1629393000000|2021-08-19 17:10:00|7467.4|7452.4|7467.2|7452.2|7467.4|7452.4|7467.2|7452.2|2
1629393300000|2021-08-19 17:15:00|7467|7452|7467.2|7452.2|7467.4|7452.4|7467|7452|18
1629393600000|2021-08-19 17:20:00|7467.6|7452.6|7467.4|7452.4|7467.6|7452.6|7467|7452|12
1629393900000|2021-08-19 17:25:00|7467.2|7452.2|7467.4|7452.4|7467.8|7452.8|7467.2|7452.2|10
1629394200000|2021-08-19 17:30:00|7467.5|7452.5|7467.3|7452.3|7467.6|7452.6|7467.3|7452.3|7
1629394500000|2021-08-19 17:35:00|7467.4|7452.4|7467.6|7452.6|7468.2|7453.2|7467.4|7452.4|14
1629394800000|2021-08-19 17:40:00|7467.5|7452.5|7467.7|7452.7|7467.8|7452.8|7467.3|7452.3|19
1629395100000|2021-08-19 17:45:00|7467.5|7452.5|7467.6|7452.6|7467.9|7452.9|7467.4|7452.4|9
1629395400000|2021-08-19 17:50:00|7467.9|7452.9|7467.9|7452.9|7468.1|7453.1|7467.9|7452.9|4
1629395700000|2021-08-19 17:55:00|7468.1|7453.1|7468|7453|7468.3|7453.3|7467.9|7452.9|10
1629396000000|2021-08-19 18:00:00|7468.2|7453.2|7469|7454|7469.2|7454.2|7468|7453|18
1629396300000|2021-08-19 18:05:00|7469.1|7454.1|7468.8|7453.8|7469.1|7454.1|7468.7|7453.7|29
1629396900000|2021-08-19 18:15:00|7468.6|7453.6|7468.5|7453.5|7468.7|7453.7|7467.8|7452.8|12
1629397200000|2021-08-19 18:20:00|7468.6|7453.6|7468.8|7453.8|7468.8|7453.8|7468.4|7453.4|5
1629397500000|2021-08-19 18:25:00|7468.9|7453.9|7469|7454|7469|7454|7468.9|7453.9|2
1629397800000|2021-08-19 18:30:00|7469.3|7454.3|7469.8|7454.8|7471.1|7456.1|7469.2|7454.2|35
1629398100000|2021-08-19 18:35:00|7469.9|7454.9|7470|7455|7471|7456|7469.7|7454.7|12
1629399000000|2021-08-19 18:50:00|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|1
1629399300000|2021-08-19 18:55:00|7470.2|7455.2|7471.1|7456.1|7471.1|7456.1|7470.2|7455.2|5
1629399600000|2021-08-19 19:00:00|7471.2|7456.2|7472.2|7457.2|7472.2|7457.2|7471.1|7456.1|13
1629400200000|2021-08-19 19:10:00|7471.9|7456.9|7472.2|7457.2|7472.2|7457.2|7471.9|7456.9|2
1629400500000|2021-08-19 19:15:00|7472.1|7457.1|7471.9|7456.9|7472.1|7457.1|7471.9|7456.9|2
1629400800000|2021-08-19 19:20:00|7471.8|7456.8|7471.2|7456.2|7471.8|7456.8|7471.1|7456.1|10
1629401700000|2021-08-19 19:35:00|7471.3|7456.3|7471.1|7456.1|7472.4|7457.4|7471.1|7456.1|9
1629402000000|2021-08-19 19:40:00|7471.2|7456.2|7476|7451|7476.5|7457.3|7471.2|7451|10
1629402300000|2021-08-19 19:45:00|7476.1|7451.1|7471.8|7456.8|7476.9|7456.8|7471.8|7451.1|10
1629402600000|2021-08-19 19:50:00|7471.9|7456.9|7471.9|7456.9|7472|7457|7471.9|7456.9|3
1629423000000|2021-08-20 01:30:00|7474.5|7449.5|7474.5|7449.5|7474.5|7449.5|7474.5|7449.5|1
1629423300000|2021-08-20 01:35:00|7474.9|7449.9|7475.2|7450.2|7475.3|7450.3|7474.9|7449.9|10
1629423600000|2021-08-20 01:40:00|7475.3|7450.3|7478.3|7453.3|7478.4|7453.4|7475.3|7450.3|30
1629423900000|2021-08-20 01:45:00|7478.2|7453.2|7478.8|7453.8|7479|7454|7478.2|7453.2|8
1629424200000|2021-08-20 01:50:00|7479.4|7454.4|7481.5|7456.5|7481.9|7456.9|7479.4|7454.4|25
1629424500000|2021-08-20 01:55:00|7481.4|7456.4|7479.5|7454.5|7481.5|7456.5|7477.8|7452.8|32
1629424800000|2021-08-20 02:00:00|7479.6|7454.6|7478.2|7453.2|7479.6|7454.6|7478.1|7453.1|16
1629425100000|2021-08-20 02:05:00|7478.3|7453.3|7479.7|7454.7|7480.7|7455.7|7478.3|7453.3|36
1629425400000|2021-08-20 02:10:00|7479.5|7454.5|7479.9|7454.9|7479.9|7454.9|7479.4|7454.4|9
1629425700000|2021-08-20 02:15:00|7479.8|7454.8|7479.9|7454.9|7479.9|7454.9|7479.7|7454.7|12
1629426000000|2021-08-20 02:20:00|7479.8|7454.8|7479.9|7454.9|7479.9|7454.9|7479.7|7454.7|8
1629426300000|2021-08-20 02:25:00|7479.8|7454.8|7480.6|7455.6|7480.6|7455.6|7479.7|7454.7|12
1629426600000|2021-08-20 02:30:00|7480.8|7455.8|7480.6|7455.6|7480.8|7455.8|7480.6|7455.6|3
1629427500000|2021-08-20 02:45:00|7481.8|7456.8|7481.8|7456.8|7484.7|7459.7|7481.7|7456.7|27
1629427800000|2021-08-20 02:50:00|7481.9|7456.9|7481.5|7456.5|7481.9|7456.9|7481.5|7456.5|7
1629428100000|2021-08-20 02:55:00|7481.4|7456.4|7479.9|7454.9|7482.2|7457.2|7479.9|7454.9|11
1629428400000|2021-08-20 03:00:00|7479.8|7454.8|7479.7|7454.7|7479.8|7454.8|7479.7|7454.7|2
1629429300000|2021-08-20 03:15:00|7479.8|7454.8|7478.3|7453.3|7479.8|7454.8|7478.3|7453.3|4
1629429600000|2021-08-20 03:20:00|7478.8|7453.8|7477.9|7452.9|7478.8|7453.8|7477.9|7452.9|7
1629429900000|2021-08-20 03:25:00|7477.8|7452.8|7477.7|7452.7|7477.8|7452.8|7477.7|7452.7|2
1629430200000|2021-08-20 03:30:00|7477.4|7452.4|7476.5|7451.5|7477.4|7452.4|7475.6|7450.6|35
1629430500000|2021-08-20 03:35:00|7471.6|7456.6|7471|7456|7471.6|7456.6|7469.5|7454.5|47
1629430800000|2021-08-20 03:40:00|7470.8|7455.8|7471.8|7456.8|7471.9|7456.9|7470.6|7455.6|20
1629431100000|2021-08-20 03:45:00|7471.7|7456.7|7470.6|7455.6|7472.2|7457.2|7470.3|7455.3|18
1629431400000|2021-08-20 03:50:00|7470.8|7455.8|7469.9|7454.9|7470.9|7455.9|7469.8|7454.8|19
1629431700000|2021-08-20 03:55:00|7469.8|7454.8|7467.2|7452.2|7469.8|7454.8|7467.2|7452.2|43
1629432000000|2021-08-20 04:00:00|7467.4|7452.4|7467.2|7452.2|7467.5|7452.5|7467.1|7452.1|13
1629432300000|2021-08-20 04:05:00|7467.3|7452.3|7467|7452|7468.3|7453.3|7467|7452|16
1629432600000|2021-08-20 04:10:00|7467.2|7452.2|7467.5|7452.5|7467.7|7452.7|7466.5|7451.5|18
1629432900000|2021-08-20 04:15:00|7467.7|7452.7|7467.5|7452.5|7467.7|7452.7|7466.7|7451.7|31
1629433200000|2021-08-20 04:20:00|7467.7|7452.7|7467.7|7452.7|7467.8|7452.8|7466.6|7451.6|20
1629433500000|2021-08-20 04:25:00|7467.5|7452.5|7468|7453|7468.1|7453.1|7467.5|7452.5|21
1629433800000|2021-08-20 04:30:00|7468.1|7453.1|7470.7|7455.7|7470.8|7455.8|7468|7453|47
1629434100000|2021-08-20 04:35:00|7470.4|7455.4|7472.8|7457.8|7473.3|7458.3|7469.7|7454.7|72
1629434400000|2021-08-20 04:40:00|7472.9|7457.9|7475.2|7460.2|7475.4|7460.4|7472.8|7457.8|101
1629434700000|2021-08-20 04:45:00|7475|7460|7471.9|7456.9|7475|7460|7471.9|7456.9|55
1629435000000|2021-08-20 04:50:00|7471.8|7456.8|7472.8|7457.8|7473.6|7458.6|7471.7|7456.7|45
1629435300000|2021-08-20 04:55:00|7472.9|7457.9|7474.2|7459.2|7474.2|7459.2|7472.9|7457.9|32
1629435600000|2021-08-20 05:00:00|7474.4|7459.4|7475.6|7460.6|7476.2|7461.2|7474.4|7459.4|74
1629435900000|2021-08-20 05:05:00|7475.5|7460.5|7475.1|7460.1|7475.6|7460.6|7474.5|7459.5|67
1629436200000|2021-08-20 05:10:00|7475|7460|7474.9|7459.9|7475.6|7460.6|7474.2|7459.2|49
1629436500000|2021-08-20 05:15:00|7475|7460|7475.6|7460.6|7476.8|7461.8|7475|7460|96
1629436800000|2021-08-20 05:20:00|7475.7|7460.7|7476.5|7461.5|7476.7|7461.7|7475.5|7460.5|60
1629437100000|2021-08-20 05:25:00|7476.6|7461.6|7477.4|7462.4|7478.3|7463.3|7476.4|7461.4|101
1629437400000|2021-08-20 05:30:00|7477.5|7462.5|7477.1|7462.1|7478.1|7463.1|7477.1|7462.1|41
1629437700000|2021-08-20 05:35:00|7477|7462|7475.4|7460.4|7477.1|7462.1|7475.4|7460.4|36
1629438000000|2021-08-20 05:40:00|7475.5|7460.5|7473.6|7458.6|7475.7|7460.7|7473.4|7458.4|52
1629438300000|2021-08-20 05:45:00|7473.7|7458.7|7474.4|7459.4|7474.7|7459.7|7473.4|7458.4|23
1629438600000|2021-08-20 05:50:00|7474.3|7459.3|7473.6|7458.6|7474.5|7459.5|7473.6|7458.6|34
1629438900000|2021-08-20 05:55:00|7473.5|7458.5|7472.9|7457.9|7473.8|7458.8|7472|7457|48
1629439200000|2021-08-20 06:00:00|7472.7|7457.7|7472.8|7457.8|7474.5|7459.5|7472.7|7457.7|67
1629439500000|2021-08-20 06:05:00|7472.7|7457.7|7471.5|7456.5|7473|7458|7471.5|7456.5|30
1629439800000|2021-08-20 06:10:00|7471.6|7456.6|7470.9|7455.9|7472.3|7457.3|7470.5|7455.5|43
1629440100000|2021-08-20 06:15:00|7471|7456|7471.3|7456.3|7472.1|7457.1|7470.5|7455.5|47
1629440400000|2021-08-20 06:20:00|7471.5|7456.5|7470.5|7455.5|7471.5|7456.5|7470.3|7455.3|36
1629440700000|2021-08-20 06:25:00|7470.6|7455.6|7471.5|7456.5|7472.2|7457.2|7470.6|7455.6|44
1629441000000|2021-08-20 06:30:00|7471.7|7456.7|7472.6|7457.6|7473.1|7458.1|7471.5|7456.5|60
1629441300000|2021-08-20 06:35:00|7472.2|7457.2|7472.6|7457.6|7472.9|7457.9|7471.8|7456.8|64
1629441600000|2021-08-20 06:40:00|7473.1|7458.1|7473.1|7458.1|7473.6|7458.6|7472.6|7457.6|64
1629441900000|2021-08-20 06:45:00|7473.2|7458.2|7472.9|7457.9|7474.4|7459.4|7472.7|7457.7|47
1629442200000|2021-08-20 06:50:00|7473|7458|7472.9|7457.9|7473.1|7458.1|7472.5|7457.5|36
1629442500000|2021-08-20 06:55:00|7472.5|7457.5|7471.6|7456.6|7472.5|7457.5|7471.3|7456.3|36
1629442800000|2021-08-20 07:00:00|7471.7|7456.7|7472.1|7457.1|7472.1|7457.1|7471.4|7456.4|43
1629443100000|2021-08-20 07:05:00|7472|7457|7471.8|7456.8|7473.3|7458.3|7471.7|7456.7|60
1629443400000|2021-08-20 07:10:00|7471.7|7456.7|7472.7|7457.7|7473.4|7458.4|7471.7|7456.7|28
1629443700000|2021-08-20 07:15:00|7472.6|7457.6|7473.2|7458.2|7473.6|7458.6|7471.7|7456.7|62
1629444000000|2021-08-20 07:20:00|7473|7458|7473.6|7458.6|7474|7459|7472.4|7457.4|63
1629444300000|2021-08-20 07:25:00|7473.7|7458.7|7474.6|7459.6|7476.4|7461.4|7473.7|7458.7|86
1629444600000|2021-08-20 07:30:00|7474.7|7459.7|7474.3|7459.3|7474.8|7459.8|7473.6|7458.6|35
1629444900000|2021-08-20 07:35:00|7474.2|7459.2|7474|7459|7475.8|7460.8|7474|7459|69
1629445200000|2021-08-20 07:40:00|7473.9|7458.9|7474.4|7459.4|7474.6|7459.6|7473.7|7458.7|36
1629445500000|2021-08-20 07:45:00|7474.3|7459.3|7474.7|7459.7|7475.2|7460.2|7474.3|7459.3|23
1629445800000|2021-08-20 07:50:00|7474.8|7459.8|7474.7|7459.7|7474.8|7459.8|7473.7|7458.7|55
1629446100000|2021-08-20 07:55:00|7474.8|7459.8|7473.5|7458.5|7474.8|7459.8|7473|7458|61
1629446400000|2021-08-20 08:00:00|7473.4|7458.4|7470.8|7455.8|7473.5|7458.5|7469.9|7454.9|81
1629446700000|2021-08-20 08:05:00|7470.6|7455.6|7472.2|7457.2|7472.3|7457.3|7470.5|7455.5|43
1629447000000|2021-08-20 08:10:00|7472|7457|7472.4|7457.4|7472.4|7457.4|7471.8|7456.8|19
1629447300000|2021-08-20 08:15:00|7472.1|7457.1|7471.8|7456.8|7472.8|7457.8|7471.5|7456.5|64
1629447600000|2021-08-20 08:20:00|7472|7457|7473.3|7458.3|7473.8|7458.8|7471.9|7456.9|37
1629447900000|2021-08-20 08:25:00|7473.1|7458.1|7473.1|7458.1|7473.4|7458.4|7472.6|7457.6|39
1629448200000|2021-08-20 08:30:00|7473.2|7458.2|7474|7459|7474.3|7459.3|7473.1|7458.1|39
1629448500000|2021-08-20 08:35:00|7473.9|7458.9|7475.1|7460.1|7475.4|7460.4|7473.9|7458.9|55
1629448800000|2021-08-20 08:40:00|7475.2|7460.2|7472.8|7457.8|7475.3|7460.3|7472.2|7457.2|55
1629449100000|2021-08-20 08:45:00|7473.2|7458.2|7473.2|7458.2|7473.8|7458.8|7472.8|7457.8|24
1629449400000|2021-08-20 08:50:00|7473|7458|7472.4|7457.4|7473.6|7458.6|7472.3|7457.3|22
1629449700000|2021-08-20 08:55:00|7472.3|7457.3|7472.6|7457.6|7472.8|7457.8|7472.1|7457.1|48
1629450000000|2021-08-20 09:00:00|7472.7|7457.7|7472.1|7457.1|7473.4|7458.4|7472.1|7457.1|36
1629450300000|2021-08-20 09:05:00|7472.2|7457.2|7472.1|7457.1|7472.3|7457.3|7472.1|7457.1|12
1629450600000|2021-08-20 09:10:00|7472.2|7457.2|7472.2|7457.2|7473.2|7458.2|7472.1|7457.1|41
1629450900000|2021-08-20 09:15:00|7472.3|7457.3|7472|7457|7472.8|7457.8|7471.9|7456.9|24
1629451200000|2021-08-20 09:20:00|7471.9|7456.9|7470.8|7455.8|7472|7457|7470|7455|59
1629451500000|2021-08-20 09:25:00|7470.7|7455.7|7469.9|7454.9|7470.8|7455.8|7469.8|7454.8|70
1629451800000|2021-08-20 09:30:00|7470|7455|7468.6|7453.6|7470.2|7455.2|7468.2|7453.2|57
1629452100000|2021-08-20 09:35:00|7468.5|7453.5|7468.1|7453.1|7468.5|7453.5|7467.6|7452.6|30
1629452400000|2021-08-20 09:40:00|7468.2|7453.2|7467.8|7452.8|7468.2|7453.2|7467.8|7452.8|23
1629452700000|2021-08-20 09:45:00|7467.9|7452.9|7469.4|7454.4|7469.6|7454.6|7467.9|7452.9|36
1629453000000|2021-08-20 09:50:00|7469.3|7454.3|7470.2|7455.2|7470.4|7455.4|7469.3|7454.3|52
1629453300000|2021-08-20 09:55:00|7470.3|7455.3|7469.3|7454.3|7471|7456|7469.2|7454.2|86
1629453600000|2021-08-20 10:00:00|7469.4|7454.4|7470.3|7455.3|7470.5|7455.5|7469.2|7454.2|34
1629453900000|2021-08-20 10:05:00|7470.4|7455.4|7471|7456|7472.1|7457.1|7470.4|7455.4|47
1629454200000|2021-08-20 10:10:00|7470.8|7455.8|7470.6|7455.6|7471.3|7456.3|7470|7455|72
1629454500000|2021-08-20 10:15:00|7470.8|7455.8|7469.1|7454.1|7470.9|7455.9|7469|7454|27
1629454800000|2021-08-20 10:20:00|7469|7454|7468.2|7453.2|7469.3|7454.3|7468|7453|37
1629455100000|2021-08-20 10:25:00|7468.1|7453.1|7468.2|7453.2|7469.1|7454.1|7467.4|7452.4|30
1629455400000|2021-08-20 10:30:00|7468.3|7453.3|7467.8|7452.8|7468.3|7453.3|7467.1|7452.1|40
1629455700000|2021-08-20 10:35:00|7467.7|7452.7|7466.9|7451.9|7467.7|7452.7|7466.9|7451.9|45
1629456000000|2021-08-20 10:40:00|7467|7452|7466.4|7451.4|7467.3|7452.3|7466.1|7451.1|20
1629456300000|2021-08-20 10:45:00|7466.3|7451.3|7466|7451|7466.3|7451.3|7465.3|7450.3|10
1629456600000|2021-08-20 10:50:00|7465.9|7450.9|7466.2|7451.2|7466.3|7451.3|7465.7|7450.7|27
1629456900000|2021-08-20 10:55:00|7466.1|7451.1|7466.3|7451.3|7466.5|7451.5|7465.9|7450.9|23
1629457200000|2021-08-20 11:00:00|7466.4|7451.4|7466.6|7451.6|7466.7|7451.7|7466.3|7451.3|25
1629457500000|2021-08-20 11:05:00|7466.7|7451.7|7466.2|7451.2|7466.7|7451.7|7466.2|7451.2|37
1629457800000|2021-08-20 11:10:00|7466.3|7451.3|7466.5|7451.5|7466.6|7451.6|7466.3|7451.3|6
1629458100000|2021-08-20 11:15:00|7466.6|7451.6|7466.3|7451.3|7466.6|7451.6|7466|7451|21
1629458400000|2021-08-20 11:20:00|7466.2|7451.2|7465.4|7450.4|7466.4|7451.4|7465.4|7450.4|36
1629458700000|2021-08-20 11:25:00|7465.3|7450.3|7466.4|7451.4|7466.4|7451.4|7465.2|7450.2|27
1629459000000|2021-08-20 11:30:00|7466.1|7451.1|7473.1|7448.1|7473.1|7451.3|7465.2|7444.8|27
1629459300000|2021-08-20 11:35:00|7473.6|7448.6|7469.2|7454.2|7474|7454.3|7469.1|7448.6|7
1629459900000|2021-08-20 11:45:00|7469.3|7454.3|7469.7|7454.7|7470.7|7455.7|7469.3|7454.3|11
1629460200000|2021-08-20 11:50:00|7469.5|7454.5|7468.2|7453.2|7469.5|7454.5|7467.7|7452.7|17
1629460500000|2021-08-20 11:55:00|7468.3|7453.3|7468.8|7453.8|7468.8|7453.8|7468|7453|7
1629460800000|2021-08-20 12:00:00|7468.6|7453.6|7468.5|7453.5|7468.8|7453.8|7468.5|7453.5|10
1629461400000|2021-08-20 12:10:00|7468.6|7453.6|7468.7|7453.7|7468.8|7453.8|7468.6|7453.6|3
1629461700000|2021-08-20 12:15:00|7468.8|7453.8|7468.6|7453.6|7468.8|7453.8|7468.4|7453.4|15
1629462000000|2021-08-20 12:20:00|7468.5|7453.5|7468.6|7453.6|7468.7|7453.7|7468.2|7453.2|47
1629462300000|2021-08-20 12:25:00|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|1
1629462900000|2021-08-20 12:35:00|7468.3|7453.3|7466.8|7451.8|7468.3|7453.3|7466.7|7451.7|16
1629463200000|2021-08-20 12:40:00|7466.9|7451.9|7467.6|7452.6|7467.6|7452.6|7466.5|7451.5|13
1629463500000|2021-08-20 12:45:00|7467.5|7452.5|7467.4|7452.4|7467.6|7452.6|7467.4|7452.4|10
1629463800000|2021-08-20 12:50:00|7467.5|7452.5|7467.4|7452.4|7467.6|7452.6|7467.2|7452.2|12
1629464100000|2021-08-20 12:55:00|7467.5|7452.5|7469.3|7454.3|7469.7|7454.7|7467.5|7452.5|37
1629464400000|2021-08-20 13:00:00|7469.5|7454.5|7470.3|7455.3|7470.3|7455.3|7469.4|7454.4|21
1629464700000|2021-08-20 13:05:00|7470.2|7455.2|7468.2|7453.2|7470.8|7455.8|7468.2|7453.2|75
1629465000000|2021-08-20 13:10:00|7468|7453|7468.5|7453.5|7468.6|7453.6|7467.7|7452.7|65
1629465300000|2021-08-20 13:15:00|7468.6|7453.6|7470|7455|7470|7455|7467.4|7452.4|157
1629465600000|2021-08-20 13:20:00|7469.8|7454.8|7470.9|7455.9|7470.9|7455.9|7469.1|7454.1|60
1629465900000|2021-08-20 13:25:00|7470.8|7455.8|7471.3|7456.3|7471.3|7456.3|7470.2|7455.2|22
1629466200000|2021-08-20 13:30:00|7471.4|7456.4|7471.2|7456.2|7471.7|7456.7|7471.1|7456.1|28
1629466500000|2021-08-20 13:35:00|7471.3|7456.3|7467.7|7452.7|7471.3|7456.3|7467.1|7452.1|31
1629466800000|2021-08-20 13:40:00|7467.8|7452.8|7467.5|7452.5|7468.1|7453.1|7467.5|7452.5|17
1629467100000|2021-08-20 13:45:00|7467.4|7452.4|7466.8|7451.8|7467.4|7452.4|7466.6|7451.6|59
1629467400000|2021-08-20 13:50:00|7467|7452|7465.8|7450.8|7467.1|7452.1|7465.4|7450.4|55
1629467700000|2021-08-20 13:55:00|7465.7|7450.7|7464.8|7449.8|7466.2|7451.2|7464.8|7449.8|79
1629468000000|2021-08-20 14:00:00|7465|7450|7463.9|7448.9|7465.2|7450.2|7463.7|7448.7|81
1629468300000|2021-08-20 14:05:00|7464|7449|7464|7449|7464.6|7449.6|7464|7449|32
1629468600000|2021-08-20 14:10:00|7464.1|7449.1|7465.2|7450.2|7465.3|7450.3|7464.1|7449.1|17
1629468900000|2021-08-20 14:15:00|7465.1|7450.1|7464.3|7449.3|7465.2|7450.2|7463.9|7448.9|30
1629469200000|2021-08-20 14:20:00|7464.4|7449.4|7464.9|7449.9|7464.9|7449.9|7464.3|7449.3|44
1629469500000|2021-08-20 14:25:00|7465|7450|7464.9|7449.9|7465.1|7450.1|7464.8|7449.8|9
1629469800000|2021-08-20 14:30:00|7464.8|7449.8|7465.1|7450.1|7465.2|7450.2|7464.7|7449.7|28
1629470100000|2021-08-20 14:35:00|7465|7450|7465|7450|7465.2|7450.2|7464.9|7449.9|19
1629470400000|2021-08-20 14:40:00|7465.1|7450.1|7465|7450|7465.4|7450.4|7465|7450|16
1629470700000|2021-08-20 14:45:00|7465.1|7450.1|7465.5|7450.5|7465.5|7450.5|7465|7450|12
1629471000000|2021-08-20 14:50:00|7465.6|7450.6|7466.2|7451.2|7466.7|7451.7|7465.6|7450.6|14
1629471300000|2021-08-20 14:55:00|7466.1|7451.1|7465.9|7450.9|7466.2|7451.2|7465.9|7450.9|11
1629471600000|2021-08-20 15:00:00|7466.1|7451.1|7466.1|7451.1|7466.3|7451.3|7466.1|7451.1|12
1629471900000|2021-08-20 15:05:00|7466|7451|7466|7451|7466.2|7451.2|7465.5|7450.5|14
1629472200000|2021-08-20 15:10:00|7466.1|7451.1|7466.1|7451.1|7466.3|7451.3|7465.8|7450.8|18
1629472500000|2021-08-20 15:15:00|7466.2|7451.2|7466.3|7451.3|7466.3|7451.3|7466|7451|10
1629472800000|2021-08-20 15:20:00|7466.2|7451.2|7465.4|7450.4|7466.3|7451.3|7465.4|7450.4|15
1629473100000|2021-08-20 15:25:00|7465.3|7450.3|7465.1|7450.1|7465.4|7450.4|7465.1|7450.1|9
1629473400000|2021-08-20 15:30:00|7465.4|7450.4|7465.7|7450.7|7465.7|7450.7|7465.4|7450.4|5
1629473700000|2021-08-20 15:35:00|7466.1|7451.1|7466.4|7451.4|7466.5|7451.5|7466.1|7451.1|7
1629474000000|2021-08-20 15:40:00|7466.3|7451.3|7466.2|7451.2|7467|7452|7466.2|7451.2|14
1629474300000|2021-08-20 15:45:00|7466.1|7451.1|7466.1|7451.1|7466.5|7451.5|7466.1|7451.1|13
1629474600000|2021-08-20 15:50:00|7466|7451|7465.1|7450.1|7466|7451|7465.1|7450.1|19
1629474900000|2021-08-20 15:55:00|7465.2|7450.2|7464.8|7449.8|7465.4|7450.4|7464.5|7449.5|19
1629475200000|2021-08-20 16:00:00|7464.5|7449.5|7462.8|7447.8|7464.7|7449.7|7462.8|7447.8|47
1629475500000|2021-08-20 16:05:00|7462.9|7447.9|7463|7448|7463.2|7448.2|7462.9|7447.9|14
1629475800000|2021-08-20 16:10:00|7463.3|7448.3|7464.2|7449.2|7464.6|7449.6|7463.3|7448.3|28
1629476100000|2021-08-20 16:15:00|7464.1|7449.1|7462.5|7447.5|7464.1|7449.1|7462.5|7447.5|31
1629476400000|2021-08-20 16:20:00|7462.6|7447.6|7460.8|7445.8|7462.7|7447.7|7460.1|7445.1|36
1629476700000|2021-08-20 16:25:00|7460.6|7445.6|7461.1|7446.1|7462|7447|7459.8|7444.8|42
1629477000000|2021-08-20 16:30:00|7461|7446|7461|7446|7461|7446|7460.9|7445.9|3
1629477300000|2021-08-20 16:35:00|7461.1|7446.1|7461.3|7446.3|7461.3|7446.3|7461|7446|11
1629477600000|2021-08-20 16:40:00|7461.5|7446.5|7461.1|7446.1|7461.6|7446.6|7461.1|7446.1|21
1629477900000|2021-08-20 16:45:00|7461.2|7446.2|7461.1|7446.1|7461.5|7446.5|7461|7446|18
1629478200000|2021-08-20 16:50:00|7461|7446|7458.9|7443.9|7461.4|7446.4|7458.8|7443.8|45
1629478500000|2021-08-20 16:55:00|7459.2|7444.2|7458.8|7443.8|7459.2|7444.2|7458.8|7443.8|8
1629478800000|2021-08-20 17:00:00|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7458.8|7443.8|3
1629479100000|2021-08-20 17:05:00|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1629479400000|2021-08-20 17:10:00|7458.4|7443.4|7459.8|7444.8|7459.8|7444.8|7458.3|7443.3|27
1629479700000|2021-08-20 17:15:00|7459.9|7444.9|7459.9|7444.9|7460.3|7445.3|7459.3|7444.3|33
1629480000000|2021-08-20 17:20:00|7459.8|7444.8|7460.6|7445.6|7460.6|7445.6|7459.8|7444.8|32
1629480300000|2021-08-20 17:25:00|7460.5|7445.5|7460.5|7445.5|7460.6|7445.6|7460.4|7445.4|5
1629480600000|2021-08-20 17:30:00|7460.4|7445.4|7460.8|7445.8|7460.8|7445.8|7460.4|7445.4|17
1629480900000|2021-08-20 17:35:00|7460.9|7445.9|7461.7|7446.7|7462.4|7447.4|7460.9|7445.9|10
1629481200000|2021-08-20 17:40:00|7461.8|7446.8|7461.6|7446.6|7461.8|7446.8|7461.6|7446.6|9
1629481500000|2021-08-20 17:45:00|7461.7|7446.7|7461.8|7446.8|7461.8|7446.8|7461.7|7446.7|8
1629481800000|2021-08-20 17:50:00|7461.9|7446.9|7461.8|7446.8|7461.9|7446.9|7461.8|7446.8|10
1629482100000|2021-08-20 17:55:00|7461.9|7446.9|7463.9|7448.9|7464|7449|7461.9|7446.9|22
1629482400000|2021-08-20 18:00:00|7463.8|7448.8|7461.3|7446.3|7463.8|7448.8|7461.3|7446.3|45
1629482700000|2021-08-20 18:05:00|7461.2|7446.2|7462|7447|7462.2|7447.2|7461.2|7446.2|17
1629483000000|2021-08-20 18:10:00|7462.2|7447.2|7462|7447|7462.6|7447.6|7461.6|7446.6|11
1629483300000|2021-08-20 18:15:00|7461.2|7446.2|7460.8|7445.8|7461.4|7446.4|7460.6|7445.6|15
1629483600000|2021-08-20 18:20:00|7460.7|7445.7|7461.6|7446.6|7461.6|7446.6|7460.7|7445.7|7
1629483900000|2021-08-20 18:25:00|7461.5|7446.5|7461.6|7446.6|7461.6|7446.6|7461.5|7446.5|2
1629484500000|2021-08-20 18:35:00|7461.5|7446.5|7461.2|7446.2|7461.5|7446.5|7461.2|7446.2|3
1629484800000|2021-08-20 18:40:00|7461.3|7446.3|7461|7446|7461.3|7446.3|7460.9|7445.9|6
1629485400000|2021-08-20 18:50:00|7461.1|7446.1|7461.6|7446.6|7461.7|7446.7|7461.1|7446.1|6
1629485700000|2021-08-20 18:55:00|7461.9|7446.9|7464.6|7439.6|7464.6|7447.1|7459.5|7439.6|21
1629486000000|2021-08-20 19:00:00|7464.5|7439.5|7464.8|7439.8|7465.1|7440.1|7464.5|7439.5|8
1629486300000|2021-08-20 19:05:00|7465|7440|7465.5|7440.5|7465.6|7440.6|7465|7440|5
1629486600000|2021-08-20 19:10:00|7465.8|7440.8|7465.5|7440.5|7465.8|7440.8|7465.5|7440.5|2
1629486900000|2021-08-20 19:15:00|7465.9|7440.9|7465.8|7440.8|7465.9|7440.9|7465.8|7440.8|2
1629487200000|2021-08-20 19:20:00|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|1
1629487500000|2021-08-20 19:25:00|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|7460.8|7445.8|3
1629488100000|2021-08-20 19:35:00|7460.8|7445.8|7460.8|7445.8|7460.9|7445.9|7460.8|7445.8|3
1629488400000|2021-08-20 19:40:00|7461.5|7446.5|7461.4|7446.4|7461.5|7446.5|7461.4|7446.4|2
1629488700000|2021-08-20 19:45:00|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|1
1629489300000|2021-08-20 19:55:00|7461.1|7446.1|7460.3|7445.3|7465.6|7446.1|7460.1|7440.2|12
1629682200000|2021-08-23 01:30:00|7467.4|7442.4|7467.4|7442.4|7467.4|7442.4|7467.4|7442.4|1
1629683100000|2021-08-23 01:45:00|7467.6|7442.6|7467.6|7442.6|7467.6|7442.6|7467.6|7442.6|1
1629683400000|2021-08-23 01:50:00|7467.1|7442.1|7467.6|7442.6|7467.6|7442.6|7467.1|7442.1|6
1629683700000|2021-08-23 01:55:00|7466.6|7441.6|7466.5|7441.5|7466.6|7441.6|7466.5|7441.5|2
1629687300000|2021-08-23 02:55:00|7465.4|7440.4|7465.4|7440.4|7465.5|7440.5|7465.4|7440.4|5
1629687600000|2021-08-23 03:00:00|7465.5|7440.5|7465.4|7440.4|7465.5|7440.5|7465.4|7440.4|4
1629689100000|2021-08-23 03:25:00|7465.5|7440.5|7466|7441|7466|7441|7465.5|7440.5|2
1629689400000|2021-08-23 03:30:00|7466.4|7441.4|7464|7439|7466.6|7441.6|7463.4|7438.4|79
1629689700000|2021-08-23 03:35:00|7459.2|7444.2|7457.6|7442.6|7459.6|7444.6|7457.6|7442.6|26
1629690000000|2021-08-23 03:40:00|7457.4|7442.4|7457.2|7442.2|7457.4|7442.4|7454.8|7439.8|42
1629690300000|2021-08-23 03:45:00|7457.3|7442.3|7456.3|7441.3|7457.3|7442.3|7456.2|7441.2|20
1629690600000|2021-08-23 03:50:00|7456.4|7441.4|7457.4|7442.4|7457.4|7442.4|7456.3|7441.3|21
1629690900000|2021-08-23 03:55:00|7457.3|7442.3|7457.8|7442.8|7458.1|7443.1|7457|7442|23
1629691200000|2021-08-23 04:00:00|7457.9|7442.9|7457.7|7442.7|7458.1|7443.1|7457.1|7442.1|41
1629691500000|2021-08-23 04:05:00|7457.8|7442.8|7456.6|7441.6|7458|7443|7456.2|7441.2|14
1629691800000|2021-08-23 04:10:00|7456.5|7441.5|7457.1|7442.1|7457.3|7442.3|7456.5|7441.5|19
1629692100000|2021-08-23 04:15:00|7457.3|7442.3|7458.1|7443.1|7458.1|7443.1|7457.2|7442.2|10
1629692400000|2021-08-23 04:20:00|7457.9|7442.9|7458.5|7443.5|7458.5|7443.5|7457.7|7442.7|17
1629692700000|2021-08-23 04:25:00|7458.4|7443.4|7459.1|7444.1|7459.6|7444.6|7458.1|7443.1|39
1629693000000|2021-08-23 04:30:00|7459|7444|7458.2|7443.2|7459|7444|7458.1|7443.1|16
1629693300000|2021-08-23 04:35:00|7458.3|7443.3|7461.1|7446.1|7461.5|7446.5|7458.2|7443.2|95
1629693600000|2021-08-23 04:40:00|7461.2|7446.2|7461.9|7446.9|7461.9|7446.9|7460.3|7445.3|45
1629693900000|2021-08-23 04:45:00|7461.6|7446.6|7461.7|7446.7|7462.3|7447.3|7461.5|7446.5|35
1629694200000|2021-08-23 04:50:00|7461.6|7446.6|7461.6|7446.6|7461.7|7446.7|7461.6|7446.6|5
1629694500000|2021-08-23 04:55:00|7461.2|7446.2|7460.9|7445.9|7461.4|7446.4|7460.6|7445.6|12
1629694800000|2021-08-23 05:00:00|7461|7446|7461.1|7446.1|7461.5|7446.5|7460.6|7445.6|29
1629695100000|2021-08-23 05:05:00|7461.2|7446.2|7460.5|7445.5|7461.4|7446.4|7460.3|7445.3|57
1629695400000|2021-08-23 05:10:00|7460.4|7445.4|7460.2|7445.2|7460.9|7445.9|7460|7445|55
1629695700000|2021-08-23 05:15:00|7460.6|7445.6|7460.3|7445.3|7460.8|7445.8|7460.1|7445.1|19
1629696000000|2021-08-23 05:20:00|7460.2|7445.2|7460.1|7445.1|7461|7446|7460.1|7445.1|35
1629696300000|2021-08-23 05:25:00|7460.2|7445.2|7459.8|7444.8|7460.5|7445.5|7459.6|7444.6|27
1629696600000|2021-08-23 05:30:00|7459.9|7444.9|7460.7|7445.7|7460.7|7445.7|7459.8|7444.8|14
1629696900000|2021-08-23 05:35:00|7460.8|7445.8|7460.6|7445.6|7461.7|7446.7|7460.6|7445.6|35
1629697200000|2021-08-23 05:40:00|7460.7|7445.7|7462.3|7447.3|7462.9|7447.9|7460.7|7445.7|49
1629697500000|2021-08-23 05:45:00|7462.4|7447.4|7460.7|7445.7|7462.4|7447.4|7459.8|7444.8|50
1629697800000|2021-08-23 05:50:00|7460.5|7445.5|7460.1|7445.1|7460.5|7445.5|7460.1|7445.1|13
1629698100000|2021-08-23 05:55:00|7460.2|7445.2|7460.3|7445.3|7460.8|7445.8|7460|7445|42
1629698400000|2021-08-23 06:00:00|7460.2|7445.2|7459.6|7444.6|7460.4|7445.4|7459.6|7444.6|29
1629698700000|2021-08-23 06:05:00|7459.5|7444.5|7460.1|7445.1|7460.6|7445.6|7459|7444|45
1629699000000|2021-08-23 06:10:00|7460.3|7445.3|7459.8|7444.8|7460.6|7445.6|7459.8|7444.8|35
1629699300000|2021-08-23 06:15:00|7459.9|7444.9|7459.8|7444.8|7460.6|7445.6|7459.6|7444.6|38
1629699600000|2021-08-23 06:20:00|7459.7|7444.7|7459.9|7444.9|7460|7445|7459.7|7444.7|23
1629699900000|2021-08-23 06:25:00|7460|7445|7460|7445|7460.7|7445.7|7460|7445|34
1629700200000|2021-08-23 06:30:00|7460.1|7445.1|7460.4|7445.4|7460.9|7445.9|7460|7445|33
1629700500000|2021-08-23 06:35:00|7460.5|7445.5|7460.8|7445.8|7460.8|7445.8|7460.3|7445.3|8
1629700800000|2021-08-23 06:40:00|7460.7|7445.7|7461.5|7446.5|7461.5|7446.5|7460.6|7445.6|22
1629701100000|2021-08-23 06:45:00|7461.2|7446.2|7461.4|7446.4|7461.5|7446.5|7460.7|7445.7|26
1629701400000|2021-08-23 06:50:00|7461.5|7446.5|7461.5|7446.5|7461.8|7446.8|7461.3|7446.3|31
1629701700000|2021-08-23 06:55:00|7461.4|7446.4|7461.1|7446.1|7461.5|7446.5|7460.5|7445.5|34
1629702000000|2021-08-23 07:00:00|7461|7446|7460.7|7445.7|7461.1|7446.1|7460.5|7445.5|19
1629702300000|2021-08-23 07:05:00|7460.6|7445.6|7460.9|7445.9|7461.4|7446.4|7460.6|7445.6|32
1629702600000|2021-08-23 07:10:00|7461|7446|7460.7|7445.7|7461.3|7446.3|7460.5|7445.5|44
1629702900000|2021-08-23 07:15:00|7460.8|7445.8|7460.3|7445.3|7460.8|7445.8|7460.1|7445.1|30
1629703200000|2021-08-23 07:20:00|7460.4|7445.4|7460.7|7445.7|7460.9|7445.9|7460.3|7445.3|28
1629703500000|2021-08-23 07:25:00|7460.5|7445.5|7460|7445|7460.7|7445.7|7460|7445|25
1629703800000|2021-08-23 07:30:00|7460.1|7445.1|7459.3|7444.3|7460.4|7445.4|7459.3|7444.3|31
1629704100000|2021-08-23 07:35:00|7459.1|7444.1|7457.3|7442.3|7459.3|7444.3|7457|7442|66
1629704400000|2021-08-23 07:40:00|7457.5|7442.5|7458.3|7443.3|7458.7|7443.7|7457.4|7442.4|59
1629704700000|2021-08-23 07:45:00|7458.2|7443.2|7457.9|7442.9|7458.3|7443.3|7457.9|7442.9|18
1629705000000|2021-08-23 07:50:00|7457.7|7442.7|7458.6|7443.6|7458.9|7443.9|7457.7|7442.7|25
1629705300000|2021-08-23 07:55:00|7458.5|7443.5|7457.7|7442.7|7458.6|7443.6|7457.4|7442.4|21
1629705600000|2021-08-23 08:00:00|7457.9|7442.9|7457.6|7442.6|7457.9|7442.9|7456.5|7441.5|26
1629705900000|2021-08-23 08:05:00|7457.7|7442.7|7458.1|7443.1|7458.6|7443.6|7457.5|7442.5|21
1629706200000|2021-08-23 08:10:00|7457.3|7442.3|7455.9|7440.9|7457.3|7442.3|7455.7|7440.7|36
1629706500000|2021-08-23 08:15:00|7455.5|7440.5|7456|7441|7456.1|7441.1|7455.3|7440.3|18
1629706800000|2021-08-23 08:20:00|7456.1|7441.1|7456.5|7441.5|7456.5|7441.5|7455.7|7440.7|30
1629707100000|2021-08-23 08:25:00|7456.7|7441.7|7455.9|7440.9|7457|7442|7455.9|7440.9|31
1629707400000|2021-08-23 08:30:00|7455.8|7440.8|7455.9|7440.9|7456|7441|7455.3|7440.3|43
1629707700000|2021-08-23 08:35:00|7456|7441|7456.4|7441.4|7456.7|7441.7|7455.5|7440.5|24
1629708000000|2021-08-23 08:40:00|7456.5|7441.5|7456.9|7441.9|7457.1|7442.1|7456.4|7441.4|35
1629708300000|2021-08-23 08:45:00|7457|7442|7456.5|7441.5|7457.1|7442.1|7456.1|7441.1|24
1629708600000|2021-08-23 08:50:00|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.5|7441.5|13
1629708900000|2021-08-23 08:55:00|7456.4|7441.4|7456.3|7441.3|7456.6|7441.6|7456.1|7441.1|14
1629709200000|2021-08-23 09:00:00|7456.1|7441.1|7456.8|7441.8|7456.8|7441.8|7455.5|7440.5|16
1629709500000|2021-08-23 09:05:00|7456.4|7441.4|7456.4|7441.4|7456.8|7441.8|7456.3|7441.3|11
1629709800000|2021-08-23 09:10:00|7456.3|7441.3|7456.4|7441.4|7457|7442|7456|7441|22
1629710100000|2021-08-23 09:15:00|7456.3|7441.3|7455.6|7440.6|7456.3|7441.3|7454.2|7439.2|26
1629710400000|2021-08-23 09:20:00|7455.7|7440.7|7455.1|7440.1|7455.7|7440.7|7455.1|7440.1|39
1629710700000|2021-08-23 09:25:00|7455.4|7440.4|7456.3|7441.3|7457|7442|7455.4|7440.4|34
1629711000000|2021-08-23 09:30:00|7456.5|7441.5|7456.5|7441.5|7456.6|7441.6|7455.6|7440.6|48
1629711300000|2021-08-23 09:35:00|7456.4|7441.4|7457.3|7442.3|7457.3|7442.3|7456.1|7441.1|39
1629711600000|2021-08-23 09:40:00|7457.2|7442.2|7456.2|7441.2|7457.3|7442.3|7456.2|7441.2|20
1629711900000|2021-08-23 09:45:00|7456.1|7441.1|7454.9|7439.9|7456.1|7441.1|7454.8|7439.8|14
1629712200000|2021-08-23 09:50:00|7454.7|7439.7|7454.2|7439.2|7454.9|7439.9|7453.9|7438.9|36
1629712500000|2021-08-23 09:55:00|7454|7439|7452.4|7437.4|7454|7439|7452|7437|23
1629712800000|2021-08-23 10:00:00|7452.5|7437.5|7450.2|7435.2|7452.7|7437.7|7449.4|7434.4|48
1629713100000|2021-08-23 10:05:00|7450.3|7435.3|7449.3|7434.3|7450.5|7435.5|7448.9|7433.9|48
1629713400000|2021-08-23 10:10:00|7449.1|7434.1|7450.5|7435.5|7450.5|7435.5|7448.9|7433.9|22
1629713700000|2021-08-23 10:15:00|7450.6|7435.6|7451|7436|7451.1|7436.1|7450.5|7435.5|9
1629714000000|2021-08-23 10:20:00|7451.3|7436.3|7450.7|7435.7|7451.4|7436.4|7450.7|7435.7|10
1629714300000|2021-08-23 10:25:00|7450.4|7435.4|7451.1|7436.1|7451.1|7436.1|7450|7435|19
1629714600000|2021-08-23 10:30:00|7451.3|7436.3|7451.3|7436.3|7451.4|7436.4|7451|7436|12
1629714900000|2021-08-23 10:35:00|7451.1|7436.1|7450.3|7435.3|7451.6|7436.6|7450.3|7435.3|13
1629715200000|2021-08-23 10:40:00|7450.2|7435.2|7450.5|7435.5|7450.6|7435.6|7450.1|7435.1|12
1629715500000|2021-08-23 10:45:00|7450.4|7435.4|7449.8|7434.8|7450.5|7435.5|7449.8|7434.8|10
1629715800000|2021-08-23 10:50:00|7450.1|7435.1|7449.3|7434.3|7450.1|7435.1|7449.2|7434.2|16
1629716100000|2021-08-23 10:55:00|7449.4|7434.4|7449.3|7434.3|7449.8|7434.8|7449.2|7434.2|61
1629716400000|2021-08-23 11:00:00|7449.4|7434.4|7449.3|7434.3|7449.7|7434.7|7449.2|7434.2|41
1629716700000|2021-08-23 11:05:00|7449.4|7434.4|7449.5|7434.5|7449.5|7434.5|7449.2|7434.2|10
1629717000000|2021-08-23 11:10:00|7449.4|7434.4|7449.3|7434.3|7449.5|7434.5|7449.2|7434.2|11
1629717300000|2021-08-23 11:15:00|7449.4|7434.4|7448.5|7433.5|7449.4|7434.4|7448.5|7433.5|29
1629717600000|2021-08-23 11:20:00|7448.4|7433.4|7447.7|7432.7|7449|7434|7447.6|7432.6|62
1629717900000|2021-08-23 11:25:00|7447.9|7432.9|7451.3|7426.3|7453.5|7434.3|7447.9|7426.1|68
1629718200000|2021-08-23 11:30:00|7451.2|7426.2|7454|7429|7454.5|7429.5|7450.7|7425.7|15
1629718800000|2021-08-23 11:40:00|7453.8|7428.8|7453.9|7428.9|7454.5|7429.5|7451|7426|19
1629719400000|2021-08-23 11:50:00|7454.1|7429.1|7450|7435|7454.4|7435.2|7449.7|7428.9|21
1629719700000|2021-08-23 11:55:00|7449.9|7434.9|7448.8|7433.8|7450|7435|7448.8|7433.8|10
1629720000000|2021-08-23 12:00:00|7448.6|7433.6|7448.7|7433.7|7449.2|7434.2|7448.4|7433.4|28
1629720300000|2021-08-23 12:05:00|7448.6|7433.6|7447.8|7432.8|7448.6|7433.6|7447.6|7432.6|5
1629720600000|2021-08-23 12:10:00|7448.1|7433.1|7448.6|7433.6|7448.7|7433.7|7448.1|7433.1|7
1629720900000|2021-08-23 12:15:00|7448.4|7433.4|7448.1|7433.1|7448.4|7433.4|7448.1|7433.1|4
1629721200000|2021-08-23 12:20:00|7448.2|7433.2|7448.6|7433.6|7448.7|7433.7|7448.2|7433.2|7
1629721500000|2021-08-23 12:25:00|7448.4|7433.4|7448.4|7433.4|7448.6|7433.6|7448.1|7433.1|14
1629721800000|2021-08-23 12:30:00|7448|7433|7444.4|7429.4|7449.4|7433.4|7444.1|7424.2|50
1629722100000|2021-08-23 12:35:00|7444.3|7429.3|7446.5|7431.5|7450.4|7431.9|7443.4|7425|64
1629722400000|2021-08-23 12:40:00|7446.6|7431.6|7446.2|7431.2|7446.7|7431.7|7446.2|7431.2|28
1629722700000|2021-08-23 12:45:00|7446.3|7431.3|7445.5|7430.5|7446.9|7431.9|7445.5|7430.5|32
1629723000000|2021-08-23 12:50:00|7445.6|7430.6|7445.7|7430.7|7446|7431|7445.5|7430.5|16
1629723300000|2021-08-23 12:55:00|7446.1|7431.1|7445.6|7430.6|7446.1|7431.1|7445.6|7430.6|22
1629723600000|2021-08-23 13:00:00|7445.5|7430.5|7445.5|7430.5|7445.9|7430.9|7445.3|7430.3|32
1629723900000|2021-08-23 13:05:00|7445.6|7430.6|7444.9|7429.9|7445.6|7430.6|7444.8|7429.8|24
1629724200000|2021-08-23 13:10:00|7445|7430|7444.7|7429.7|7445.1|7430.1|7444.4|7429.4|22
1629724500000|2021-08-23 13:15:00|7444.6|7429.6|7444.8|7429.8|7444.8|7429.8|7444|7429|12
1629724800000|2021-08-23 13:20:00|7444.6|7429.6|7444.7|7429.7|7444.7|7429.7|7444.4|7429.4|9
1629725100000|2021-08-23 13:25:00|7444.9|7429.9|7440.8|7425.8|7445.3|7430.3|7440.7|7425.7|58
1629725400000|2021-08-23 13:30:00|7441.1|7426.1|7441.3|7426.3|7441.3|7426.3|7440.1|7425.1|58
1629725700000|2021-08-23 13:35:00|7441.2|7426.2|7442.8|7427.8|7442.8|7427.8|7440.9|7425.9|45
1629726000000|2021-08-23 13:40:00|7442.7|7427.7|7441.5|7426.5|7443.8|7428.8|7441.5|7426.5|43
1629726300000|2021-08-23 13:45:00|7441|7426|7444.8|7429.8|7445.3|7430.3|7440.5|7425.5|76
1629726600000|2021-08-23 13:50:00|7444.7|7429.7|7442.3|7427.3|7444.7|7429.7|7442.3|7427.3|52
1629726900000|2021-08-23 13:55:00|7442.2|7427.2|7442.3|7427.3|7442.4|7427.4|7441.8|7426.8|17
1629727200000|2021-08-23 14:00:00|7442.4|7427.4|7445.5|7430.5|7445.5|7430.5|7442.4|7427.4|35
1629727500000|2021-08-23 14:05:00|7445.4|7430.4|7444.4|7429.4|7445.7|7430.7|7442.9|7427.9|49
1629727800000|2021-08-23 14:10:00|7444|7429|7444.6|7429.6|7444.8|7429.8|7443.5|7428.5|34
1629728100000|2021-08-23 14:15:00|7444.2|7429.2|7444.7|7429.7|7445.2|7430.2|7444.2|7429.2|20
1629728400000|2021-08-23 14:20:00|7444.5|7429.5|7443.8|7428.8|7444.5|7429.5|7443.1|7428.1|18
1629728700000|2021-08-23 14:25:00|7444|7429|7444.1|7429.1|7444.2|7429.2|7444|7429|4
1629729000000|2021-08-23 14:30:00|7444|7429|7444.6|7429.6|7445.6|7430.6|7444|7429|37
1629729300000|2021-08-23 14:35:00|7444.5|7429.5|7444.6|7429.6|7444.6|7429.6|7444.4|7429.4|16
1629729600000|2021-08-23 14:40:00|7444.5|7429.5|7444.6|7429.6|7444.7|7429.7|7444.4|7429.4|16
1629729900000|2021-08-23 14:45:00|7444.5|7429.5|7444|7429|7444.7|7429.7|7443.9|7428.9|22
1629730200000|2021-08-23 14:50:00|7444.2|7429.2|7444.4|7429.4|7444.6|7429.6|7444|7429|12
1629730500000|2021-08-23 14:55:00|7444.3|7429.3|7443.1|7428.1|7444.3|7429.3|7443|7428|9
1629730800000|2021-08-23 15:00:00|7443|7428|7443.1|7428.1|7443.1|7428.1|7442.9|7427.9|10
1629731100000|2021-08-23 15:05:00|7443|7428|7444.1|7429.1|7444.1|7429.1|7443|7428|9
1629731400000|2021-08-23 15:10:00|7444|7429|7443.9|7428.9|7444.1|7429.1|7443.8|7428.8|20
1629731700000|2021-08-23 15:15:00|7443.8|7428.8|7443.9|7428.9|7444.1|7429.1|7443.8|7428.8|9
1629732000000|2021-08-23 15:20:00|7444|7429|7444.1|7429.1|7444.7|7429.7|7443.9|7428.9|9
1629732300000|2021-08-23 15:25:00|7444|7429|7444|7429|7444.1|7429.1|7443.9|7428.9|14
1629732600000|2021-08-23 15:30:00|7444.1|7429.1|7444.3|7429.3|7444.5|7429.5|7444.1|7429.1|7
1629732900000|2021-08-23 15:35:00|7444.2|7429.2|7445.6|7430.6|7445.6|7430.6|7444.1|7429.1|14
1629733200000|2021-08-23 15:40:00|7445.2|7430.2|7444.7|7429.7|7445.2|7430.2|7444.5|7429.5|9
1629733500000|2021-08-23 15:45:00|7444.8|7429.8|7443.4|7428.4|7444.8|7429.8|7443.3|7428.3|5
1629734100000|2021-08-23 15:55:00|7443.5|7428.5|7444.2|7429.2|7444.5|7429.5|7443.5|7428.5|11
1629734400000|2021-08-23 16:00:00|7444.1|7429.1|7447.1|7432.1|7447.6|7432.6|7444|7429|60
1629734700000|2021-08-23 16:05:00|7447|7432|7445.1|7430.1|7447.2|7432.2|7444|7429|41
1629735000000|2021-08-23 16:10:00|7445|7430|7445.3|7430.3|7445.6|7430.6|7444.1|7429.1|22
1629735300000|2021-08-23 16:15:00|7445.5|7430.5|7445.6|7430.6|7445.6|7430.6|7445.4|7430.4|6
1629735900000|2021-08-23 16:25:00|7445.4|7430.4|7445.6|7430.6|7445.6|7430.6|7445.4|7430.4|5
1629736200000|2021-08-23 16:30:00|7445.5|7430.5|7445.2|7430.2|7445.6|7430.6|7444.7|7429.7|20
1629736500000|2021-08-23 16:35:00|7445.3|7430.3|7445.5|7430.5|7445.5|7430.5|7445.3|7430.3|5
1629736800000|2021-08-23 16:40:00|7445.2|7430.2|7445.6|7430.6|7445.6|7430.6|7445.2|7430.2|4
1629737100000|2021-08-23 16:45:00|7445.5|7430.5|7445.5|7430.5|7445.6|7430.6|7445.4|7430.4|9
1629737400000|2021-08-23 16:50:00|7445.6|7430.6|7445.8|7430.8|7445.8|7430.8|7445.6|7430.6|3
1629737700000|2021-08-23 16:55:00|7445.7|7430.7|7445.7|7430.7|7445.8|7430.8|7445.7|7430.7|3
1629738000000|2021-08-23 17:00:00|7445.8|7430.8|7445.6|7430.6|7445.8|7430.8|7445.6|7430.6|5
1629738300000|2021-08-23 17:05:00|7445.7|7430.7|7445.6|7430.6|7450.9|7430.8|7445.6|7425.6|19
1629738600000|2021-08-23 17:10:00|7445.5|7430.5|7450.8|7425.8|7450.8|7430.9|7445.5|7425.7|11
1629738900000|2021-08-23 17:15:00|7450.7|7425.7|7445.6|7430.6|7450.7|7430.6|7445.6|7425.7|2
1629739200000|2021-08-23 17:20:00|7445.5|7430.5|7445.6|7430.6|7445.6|7430.6|7445.5|7430.5|12
1629739500000|2021-08-23 17:25:00|7445.5|7430.5|7445.3|7430.3|7445.5|7430.5|7445.3|7430.3|10
1629739800000|2021-08-23 17:30:00|7445.4|7430.4|7445.7|7430.7|7445.7|7430.7|7445.4|7430.4|3
1629740100000|2021-08-23 17:35:00|7445.3|7430.3|7445.3|7430.3|7445.7|7430.7|7445.1|7430.1|13
1629740400000|2021-08-23 17:40:00|7445.2|7430.2|7445.7|7430.7|7445.7|7430.7|7445|7430|17
1629740700000|2021-08-23 17:45:00|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|7445.4|7430.4|9
1629741000000|2021-08-23 17:50:00|7445.4|7430.4|7445.2|7430.2|7445.7|7430.7|7445|7430|14
1629741300000|2021-08-23 17:55:00|7445.1|7430.1|7445|7430|7445.3|7430.3|7445|7430|9
1629741600000|2021-08-23 18:00:00|7445.2|7430.2|7443.9|7428.9|7445.2|7430.2|7443.9|7428.9|12
1629741900000|2021-08-23 18:05:00|7444|7429|7443.6|7428.6|7444|7429|7443.6|7428.6|8
1629743100000|2021-08-23 18:25:00|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|1
1629743700000|2021-08-23 18:35:00|7448.6|7423.6|7448.7|7423.7|7448.7|7423.7|7448.6|7423.6|2
1629744000000|2021-08-23 18:40:00|7448.5|7423.5|7443.7|7428.7|7448.6|7428.7|7443.3|7423.5|5
1629744300000|2021-08-23 18:45:00|7443.6|7428.6|7443.7|7428.7|7443.7|7428.7|7443.6|7428.6|2
1629744600000|2021-08-23 18:50:00|7443.8|7428.8|7443.7|7428.7|7443.8|7428.8|7443.4|7428.4|6
1629744900000|2021-08-23 18:55:00|7443.8|7428.8|7443.6|7428.6|7443.8|7428.8|7443.4|7428.4|6
1629745500000|2021-08-23 19:05:00|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|1
1629745800000|2021-08-23 19:10:00|7443.6|7428.6|7444.3|7429.3|7444.3|7429.3|7443.6|7428.6|6
1629746100000|2021-08-23 19:15:00|7444.4|7429.4|7444.3|7429.3|7444.4|7429.4|7444.3|7429.3|2
1629746400000|2021-08-23 19:20:00|7444.2|7429.2|7444.1|7429.1|7444.2|7429.2|7444.1|7429.1|2
1629746700000|2021-08-23 19:25:00|7444|7429|7444|7429|7444.1|7429.1|7443.8|7428.8|6
1629747300000|2021-08-23 19:35:00|7443.8|7428.8|7443.7|7428.7|7443.8|7428.8|7443.6|7428.6|6
1629747600000|2021-08-23 19:40:00|7443.8|7428.8|7444.6|7429.6|7445.5|7430.5|7443.7|7428.7|14
1629748500000|2021-08-23 19:55:00|7444.2|7429.2|7444.2|7429.2|7449.4|7429.2|7443.3|7423|20
1629768600000|2021-08-24 01:30:00|7447.1|7422.1|7447.1|7422.1|7447.1|7422.1|7447.1|7422.1|1
1629770100000|2021-08-24 01:55:00|7447.6|7422.6|7450.1|7425.1|7450.1|7425.1|7447.6|7422.6|2
1629770400000|2021-08-24 02:00:00|7451.6|7426.6|7450.5|7425.5|7452|7427|7450.5|7425.5|5
1629771000000|2021-08-24 02:10:00|7450|7425|7450|7425|7450|7425|7450|7425|1
1629771300000|2021-08-24 02:15:00|7449.4|7424.4|7448.6|7423.6|7450|7425|7448.6|7423.6|9
1629771900000|2021-08-24 02:25:00|7449.3|7424.3|7449.5|7424.5|7449.5|7424.5|7449.3|7424.3|2
1629772500000|2021-08-24 02:35:00|7450|7425|7450|7425|7450|7425|7450|7425|1
1629772800000|2021-08-24 02:40:00|7449.5|7424.5|7448.4|7423.4|7449.5|7424.5|7448.4|7423.4|3
1629773100000|2021-08-24 02:45:00|7448.1|7423.1|7447.3|7422.3|7448.1|7423.1|7447.3|7422.3|6
1629773400000|2021-08-24 02:50:00|7447.1|7422.1|7447.1|7422.1|7447.1|7422.1|7447.1|7422.1|1
1629774600000|2021-08-24 03:10:00|7447.2|7422.2|7447.2|7422.2|7447.2|7422.2|7447.2|7422.2|1
1629775200000|2021-08-24 03:20:00|7447.3|7422.3|7447.3|7422.3|7447.3|7422.3|7447.3|7422.3|1
1629775500000|2021-08-24 03:25:00|7447.1|7422.1|7447|7422|7447.1|7422.1|7447|7422|2
1629775800000|2021-08-24 03:30:00|7446.4|7421.4|7446.5|7421.5|7446.5|7421.5|7446.4|7421.4|6
1629776100000|2021-08-24 03:35:00|7447.1|7422.1|7446.9|7421.9|7447.1|7422.1|7446.9|7421.9|2
1629776700000|2021-08-24 03:45:00|7445.3|7420.3|7445.4|7420.4|7445.4|7420.4|7445.2|7420.2|5
1629777000000|2021-08-24 03:50:00|7445.7|7420.7|7447.2|7422.2|7447.6|7422.6|7445.5|7420.5|47
1629777300000|2021-08-24 03:55:00|7447.3|7422.3|7442.3|7427.3|7447.3|7427.3|7442.1|7422.3|6
1629777600000|2021-08-24 04:00:00|7442.6|7427.6|7443.8|7428.8|7444.4|7429.4|7442.2|7427.2|71
1629777900000|2021-08-24 04:05:00|7444|7429|7444.3|7429.3|7445.1|7430.1|7442.8|7427.8|47
1629778200000|2021-08-24 04:10:00|7444.1|7429.1|7442.9|7427.9|7444.1|7429.1|7442.7|7427.7|32
1629778500000|2021-08-24 04:15:00|7443.1|7428.1|7442.1|7427.1|7443.1|7428.1|7441.5|7426.5|27
1629778800000|2021-08-24 04:20:00|7442.6|7427.6|7442.7|7427.7|7443.4|7428.4|7441.6|7426.6|40
1629779100000|2021-08-24 04:25:00|7442.5|7427.5|7441.3|7426.3|7442.7|7427.7|7441.3|7426.3|20
1629779400000|2021-08-24 04:30:00|7441.4|7426.4|7444.4|7429.4|7444.6|7429.6|7441.4|7426.4|45
1629779700000|2021-08-24 04:35:00|7444.7|7429.7|7445.7|7430.7|7445.8|7430.8|7444.7|7429.7|46
1629780000000|2021-08-24 04:40:00|7445.5|7430.5|7445.7|7430.7|7446|7431|7445.3|7430.3|25
1629780300000|2021-08-24 04:45:00|7445.6|7430.6|7443.7|7428.7|7446|7431|7443.5|7428.5|48
1629780600000|2021-08-24 04:50:00|7443.8|7428.8|7444.4|7429.4|7444.7|7429.7|7443.8|7428.8|32
1629780900000|2021-08-24 04:55:00|7444.3|7429.3|7445.2|7430.2|7445.5|7430.5|7444|7429|43
1629781200000|2021-08-24 05:00:00|7445.1|7430.1|7444.2|7429.2|7445.1|7430.1|7444|7429|33
1629781500000|2021-08-24 05:05:00|7444.4|7429.4|7444.8|7429.8|7444.8|7429.8|7444|7429|23
1629781800000|2021-08-24 05:10:00|7444.7|7429.7|7444.5|7429.5|7444.7|7429.7|7444.3|7429.3|37
1629782100000|2021-08-24 05:15:00|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|1
1629782400000|2021-08-24 05:20:00|7444.4|7429.4|7444.7|7429.7|7445.1|7430.1|7444.3|7429.3|43
1629782700000|2021-08-24 05:25:00|7444.8|7429.8|7444.1|7429.1|7445.3|7430.3|7444.1|7429.1|26
1629783000000|2021-08-24 05:30:00|7444|7429|7443.3|7428.3|7444.1|7429.1|7443.3|7428.3|18
1629783300000|2021-08-24 05:35:00|7443.2|7428.2|7442.6|7427.6|7443.3|7428.3|7442.5|7427.5|30
1629783600000|2021-08-24 05:40:00|7442.5|7427.5|7441.4|7426.4|7442.6|7427.6|7441.1|7426.1|27
1629783900000|2021-08-24 05:45:00|7441.7|7426.7|7442.4|7427.4|7442.7|7427.7|7441.6|7426.6|38
1629784200000|2021-08-24 05:50:00|7442.3|7427.3|7442.4|7427.4|7442.4|7427.4|7442.3|7427.3|2
1629784500000|2021-08-24 05:55:00|7442.8|7427.8|7443.3|7428.3|7443.3|7428.3|7442.2|7427.2|22
1629784800000|2021-08-24 06:00:00|7443.7|7428.7|7442.5|7427.5|7443.9|7428.9|7442.5|7427.5|38
1629785100000|2021-08-24 06:05:00|7442.3|7427.3|7443.1|7428.1|7443.3|7428.3|7442.3|7427.3|74
1629785400000|2021-08-24 06:10:00|7442.9|7427.9|7443.1|7428.1|7443.2|7428.2|7442.7|7427.7|33
1629785700000|2021-08-24 06:15:00|7443.2|7428.2|7443.7|7428.7|7444.2|7429.2|7443.1|7428.1|31
1629786000000|2021-08-24 06:20:00|7443.5|7428.5|7443.8|7428.8|7444|7429|7443.4|7428.4|29
1629786300000|2021-08-24 06:25:00|7443.9|7428.9|7444.4|7429.4|7444.4|7429.4|7443.5|7428.5|44
1629786600000|2021-08-24 06:30:00|7444.3|7429.3|7444.7|7429.7|7445.8|7430.8|7444.2|7429.2|89
1629786900000|2021-08-24 06:35:00|7444.4|7429.4|7444.7|7429.7|7444.7|7429.7|7443.1|7428.1|68
1629787200000|2021-08-24 06:40:00|7445.1|7430.1|7445.8|7430.8|7446|7431|7445.1|7430.1|37
1629787500000|2021-08-24 06:45:00|7445.9|7430.9|7445.4|7430.4|7446|7431|7445.4|7430.4|39
1629787800000|2021-08-24 06:50:00|7445.3|7430.3|7444.8|7429.8|7445.7|7430.7|7444.7|7429.7|35
1629788100000|2021-08-24 06:55:00|7444.9|7429.9|7444.7|7429.7|7445.2|7430.2|7444.6|7429.6|19
1629788400000|2021-08-24 07:00:00|7444.6|7429.6|7444.6|7429.6|7444.7|7429.7|7444.5|7429.5|8
1629788700000|2021-08-24 07:05:00|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|7444.5|7429.5|5
1629789000000|2021-08-24 07:10:00|7444.6|7429.6|7444.2|7429.2|7444.7|7429.7|7444|7429|15
1629789300000|2021-08-24 07:15:00|7444.3|7429.3|7444.2|7429.2|7444.6|7429.6|7443.8|7428.8|18
1629789600000|2021-08-24 07:20:00|7444.1|7429.1|7444.7|7429.7|7444.7|7429.7|7444.1|7429.1|9
1629789900000|2021-08-24 07:25:00|7444.8|7429.8|7444.9|7429.9|7444.9|7429.9|7444.8|7429.8|2
1629790200000|2021-08-24 07:30:00|7444.8|7429.8|7445.5|7430.5|7445.7|7430.7|7444.7|7429.7|19
1629790500000|2021-08-24 07:35:00|7445.7|7430.7|7446|7431|7446.8|7431.8|7445.4|7430.4|41
1629790800000|2021-08-24 07:40:00|7446.1|7431.1|7446.3|7431.3|7446.8|7431.8|7446|7431|18
1629791100000|2021-08-24 07:45:00|7446.2|7431.2|7446.2|7431.2|7446.3|7431.3|7446.1|7431.1|5
1629791400000|2021-08-24 07:50:00|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|7446.2|7431.2|5
1629791700000|2021-08-24 07:55:00|7446.2|7431.2|7445.9|7430.9|7446.8|7431.8|7445.8|7430.8|42
1629792000000|2021-08-24 08:00:00|7445.8|7430.8|7446.7|7431.7|7446.8|7431.8|7445.8|7430.8|45
1629792300000|2021-08-24 08:05:00|7446.8|7431.8|7446.4|7431.4|7447|7432|7446.2|7431.2|26
1629792600000|2021-08-24 08:10:00|7446.5|7431.5|7446.2|7431.2|7446.9|7431.9|7446.1|7431.1|41
1629792900000|2021-08-24 08:15:00|7446.7|7431.7|7446.4|7431.4|7446.8|7431.8|7446.2|7431.2|18
1629793200000|2021-08-24 08:20:00|7446.3|7431.3|7446.4|7431.4|7446.7|7431.7|7446.1|7431.1|31
1629793500000|2021-08-24 08:25:00|7446.3|7431.3|7447.4|7432.4|7447.5|7432.5|7446.3|7431.3|27
1629793800000|2021-08-24 08:30:00|7447.5|7432.5|7449.1|7434.1|7449.2|7434.2|7447|7432|38
1629794100000|2021-08-24 08:35:00|7449.2|7434.2|7448.9|7433.9|7449.4|7434.4|7448.3|7433.3|44
1629794400000|2021-08-24 08:40:00|7448.5|7433.5|7448|7433|7448.5|7433.5|7447.3|7432.3|44
1629794700000|2021-08-24 08:45:00|7447.9|7432.9|7448.2|7433.2|7448.4|7433.4|7447.5|7432.5|41
1629795000000|2021-08-24 08:50:00|7448.1|7433.1|7450.8|7435.8|7451|7436|7447.8|7432.8|76
1629795300000|2021-08-24 08:55:00|7450.6|7435.6|7451.8|7436.8|7452.2|7437.2|7450.2|7435.2|82
1629795600000|2021-08-24 09:00:00|7451.7|7436.7|7452.8|7437.8|7452.8|7437.8|7451.3|7436.3|85
1629795900000|2021-08-24 09:05:00|7452.7|7437.7|7451.3|7436.3|7452.7|7437.7|7451.2|7436.2|76
1629796200000|2021-08-24 09:10:00|7451.2|7436.2|7451.2|7436.2|7451.4|7436.4|7450.5|7435.5|36
1629796500000|2021-08-24 09:15:00|7451.1|7436.1|7450.2|7435.2|7451.2|7436.2|7450.2|7435.2|33
1629796800000|2021-08-24 09:20:00|7450.1|7435.1|7449.2|7434.2|7450.2|7435.2|7449.1|7434.1|50
1629797100000|2021-08-24 09:25:00|7449.4|7434.4|7451.1|7436.1|7451.1|7436.1|7449.2|7434.2|46
1629797400000|2021-08-24 09:30:00|7451.4|7436.4|7450.4|7435.4|7451.5|7436.5|7450.4|7435.4|46
1629797700000|2021-08-24 09:35:00|7450.2|7435.2|7451.1|7436.1|7451.5|7436.5|7450.2|7435.2|40
1629798000000|2021-08-24 09:40:00|7451.3|7436.3|7451.3|7436.3|7451.8|7436.8|7451|7436|21
1629798300000|2021-08-24 09:45:00|7451.2|7436.2|7450.3|7435.3|7451.2|7436.2|7450.3|7435.3|15
1629798600000|2021-08-24 09:50:00|7450.2|7435.2|7450.1|7435.1|7450.2|7435.2|7449.9|7434.9|8
1629798900000|2021-08-24 09:55:00|7450|7435|7449.6|7434.6|7450.1|7435.1|7449.6|7434.6|10
1629799200000|2021-08-24 10:00:00|7449.5|7434.5|7450.9|7435.9|7450.9|7435.9|7449.5|7434.5|22
1629799500000|2021-08-24 10:05:00|7450.8|7435.8|7450.6|7435.6|7450.9|7435.9|7450.5|7435.5|12
1629799800000|2021-08-24 10:10:00|7450.5|7435.5|7450.6|7435.6|7450.8|7435.8|7450.1|7435.1|22
1629800100000|2021-08-24 10:15:00|7450.9|7435.9|7450.3|7435.3|7450.9|7435.9|7450.3|7435.3|6
1629800400000|2021-08-24 10:20:00|7450.4|7435.4|7450.5|7435.5|7450.6|7435.6|7450.1|7435.1|18
1629800700000|2021-08-24 10:25:00|7450.3|7435.3|7450.6|7435.6|7451|7436|7450.2|7435.2|19
1629801000000|2021-08-24 10:30:00|7450.5|7435.5|7450.8|7435.8|7450.9|7435.9|7450.5|7435.5|10
1629801300000|2021-08-24 10:35:00|7450.9|7435.9|7452.3|7437.3|7452.5|7437.5|7450.6|7435.6|21
1629801600000|2021-08-24 10:40:00|7452.2|7437.2|7451.6|7436.6|7452.3|7437.3|7451.3|7436.3|29
1629801900000|2021-08-24 10:45:00|7451.3|7436.3|7451.6|7436.6|7451.6|7436.6|7451.3|7436.3|2
1629802200000|2021-08-24 10:50:00|7451.5|7436.5|7451.6|7436.6|7451.7|7436.7|7451.5|7436.5|4
1629802500000|2021-08-24 10:55:00|7451.7|7436.7|7451.6|7436.6|7451.7|7436.7|7451.6|7436.6|2
1629802800000|2021-08-24 11:00:00|7451.7|7436.7|7451.8|7436.8|7451.8|7436.8|7451.7|7436.7|2
1629803100000|2021-08-24 11:05:00|7451.6|7436.6|7450.8|7435.8|7451.6|7436.6|7450.7|7435.7|13
1629803400000|2021-08-24 11:10:00|7450.5|7435.5|7450.3|7435.3|7451.1|7436.1|7450.3|7435.3|11
1629803700000|2021-08-24 11:15:00|7450.2|7435.2|7450.3|7435.3|7450.3|7435.3|7450.2|7435.2|2
1629804000000|2021-08-24 11:20:00|7450.2|7435.2|7449.2|7434.2|7450.2|7435.2|7449|7434|45
1629804300000|2021-08-24 11:25:00|7449.1|7434.1|7449.3|7434.3|7449.3|7434.3|7448.6|7433.6|41
1629804600000|2021-08-24 11:30:00|7449.2|7434.2|7449.4|7434.4|7449.4|7434.4|7449.2|7434.2|3
1629805800000|2021-08-24 11:50:00|7449.3|7434.3|7449.6|7434.6|7449.8|7434.8|7449.3|7434.3|15
1629806100000|2021-08-24 11:55:00|7449.7|7434.7|7449.5|7434.5|7449.7|7434.7|7449.5|7434.5|9
1629806400000|2021-08-24 12:00:00|7449.6|7434.6|7449.1|7434.1|7449.6|7434.6|7449.1|7434.1|22
1629806700000|2021-08-24 12:05:00|7448.8|7433.8|7446.7|7431.7|7448.8|7433.8|7446.5|7431.5|13
1629807000000|2021-08-24 12:10:00|7446.5|7431.5|7446.7|7431.7|7448.2|7433.2|7446.3|7431.3|33
1629807300000|2021-08-24 12:15:00|7446.4|7431.4|7446.2|7431.2|7446.6|7431.6|7446.1|7431.1|14
1629807600000|2021-08-24 12:20:00|7446.4|7431.4|7447.3|7432.3|7447.3|7432.3|7446.1|7431.1|23
1629807900000|2021-08-24 12:25:00|7446.8|7431.8|7446.6|7431.6|7446.9|7431.9|7446.5|7431.5|19
1629808200000|2021-08-24 12:30:00|7446.7|7431.7|7446.2|7431.2|7446.8|7431.8|7445.7|7430.7|28
1629808500000|2021-08-24 12:35:00|7446|7431|7445.2|7430.2|7446.3|7431.3|7445|7430|22
1629808800000|2021-08-24 12:40:00|7445.1|7430.1|7445.2|7430.2|7445.5|7430.5|7445|7430|16
1629809100000|2021-08-24 12:45:00|7445.3|7430.3|7445.3|7430.3|7445.7|7430.7|7444.8|7429.8|45
1629809400000|2021-08-24 12:50:00|7445.4|7430.4|7444.8|7429.8|7445.4|7430.4|7444.7|7429.7|6
1629809700000|2021-08-24 12:55:00|7444.9|7429.9|7446.4|7431.4|7446.4|7431.4|7444.8|7429.8|29
1629810000000|2021-08-24 13:00:00|7446.3|7431.3|7446.5|7431.5|7446.8|7431.8|7446.3|7431.3|35
1629810300000|2021-08-24 13:05:00|7446.6|7431.6|7446.8|7431.8|7446.8|7431.8|7446.2|7431.2|34
1629810600000|2021-08-24 13:10:00|7446.7|7431.7|7447.3|7432.3|7447.4|7432.4|7446.7|7431.7|22
1629810900000|2021-08-24 13:15:00|7447.2|7432.2|7447.3|7432.3|7447.3|7432.3|7446.3|7431.3|14
1629811200000|2021-08-24 13:20:00|7447.2|7432.2|7447.9|7432.9|7447.9|7432.9|7446.2|7431.2|39
1629811500000|2021-08-24 13:25:00|7448|7433|7448.8|7433.8|7449|7434|7447.9|7432.9|21
1629811800000|2021-08-24 13:30:00|7448.9|7433.9|7452.4|7437.4|7457.9|7437.9|7447.6|7432.6|77
1629812100000|2021-08-24 13:35:00|7452.6|7437.6|7451.3|7436.3|7457.9|7439|7451.1|7432.8|69
1629812400000|2021-08-24 13:40:00|7451.2|7436.2|7450.9|7435.9|7451.4|7436.4|7449.2|7434.2|65
1629812700000|2021-08-24 13:45:00|7451|7436|7449.9|7434.9|7451.3|7436.3|7449.9|7434.9|19
1629813000000|2021-08-24 13:50:00|7449.8|7434.8|7450.1|7435.1|7450.3|7435.3|7449.6|7434.6|31
1629813300000|2021-08-24 13:55:00|7450.2|7435.2|7450.5|7435.5|7450.6|7435.6|7450.1|7435.1|26
1629813600000|2021-08-24 14:00:00|7450.6|7435.6|7449.3|7434.3|7451.5|7436.5|7448.8|7433.8|44
1629813900000|2021-08-24 14:05:00|7449.4|7434.4|7451.4|7436.4|7451.4|7436.4|7449.3|7434.3|65
1629814200000|2021-08-24 14:10:00|7451|7436|7450.6|7435.6|7451|7436|7450|7435|25
1629814500000|2021-08-24 14:15:00|7450.5|7435.5|7450|7435|7450.6|7435.6|7450|7435|21
1629814800000|2021-08-24 14:20:00|7450.1|7435.1|7449.9|7434.9|7450.3|7435.3|7449.8|7434.8|30
1629815100000|2021-08-24 14:25:00|7450|7435|7447.6|7432.6|7450|7435|7447.6|7432.6|46
1629815400000|2021-08-24 14:30:00|7447.7|7432.7|7445|7430|7448.1|7433.1|7445|7430|43
1629815700000|2021-08-24 14:35:00|7444.9|7429.9|7443|7428|7445.2|7430.2|7442.4|7427.4|102
1629816000000|2021-08-24 14:40:00|7442.7|7427.7|7443.5|7428.5|7443.9|7428.9|7442.6|7427.6|69
1629816300000|2021-08-24 14:45:00|7443.6|7428.6|7443.8|7428.8|7444.6|7429.6|7443.5|7428.5|47
1629816600000|2021-08-24 14:50:00|7443.9|7428.9|7444.6|7429.6|7444.6|7429.6|7443.9|7428.9|23
1629816900000|2021-08-24 14:55:00|7444.7|7429.7|7444.6|7429.6|7445.7|7430.7|7444.5|7429.5|43
1629817200000|2021-08-24 15:00:00|7444.8|7429.8|7444.8|7429.8|7445.3|7430.3|7443.9|7428.9|60
1629817500000|2021-08-24 15:05:00|7444.7|7429.7|7444.3|7429.3|7445.1|7430.1|7443.6|7428.6|25
1629817800000|2021-08-24 15:10:00|7444.4|7429.4|7444.3|7429.3|7445.1|7430.1|7444.1|7429.1|24
1629818100000|2021-08-24 15:15:00|7444.4|7429.4|7445.1|7430.1|7445.2|7430.2|7444.3|7429.3|16
1629818400000|2021-08-24 15:20:00|7445.2|7430.2|7445.6|7430.6|7445.8|7430.8|7445.2|7430.2|12
1629818700000|2021-08-24 15:25:00|7445.7|7430.7|7445.7|7430.7|7445.9|7430.9|7445.5|7430.5|35
1629819000000|2021-08-24 15:30:00|7445.3|7430.3|7444.8|7429.8|7445.9|7430.9|7444.8|7429.8|28
1629819300000|2021-08-24 15:35:00|7445|7430|7445.3|7430.3|7445.4|7430.4|7444.8|7429.8|12
1629819600000|2021-08-24 15:40:00|7445.2|7430.2|7445.9|7430.9|7446|7431|7445.2|7430.2|11
1629819900000|2021-08-24 15:45:00|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|7445.7|7430.7|5
1629820200000|2021-08-24 15:50:00|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|1
1629820500000|2021-08-24 15:55:00|7445.6|7430.6|7445.7|7430.7|7445.9|7430.9|7445.6|7430.6|10
1629820800000|2021-08-24 16:00:00|7445.8|7430.8|7445.9|7430.9|7445.9|7430.9|7445.7|7430.7|6
1629821100000|2021-08-24 16:05:00|7445.8|7430.8|7446.5|7431.5|7446.6|7431.6|7445.7|7430.7|22
1629821400000|2021-08-24 16:10:00|7446.4|7431.4|7446.5|7431.5|7446.6|7431.6|7446.4|7431.4|4
1629821700000|2021-08-24 16:15:00|7446.2|7431.2|7446.1|7431.1|7446.5|7431.5|7445.8|7430.8|8
1629822000000|2021-08-24 16:20:00|7446.3|7431.3|7446.4|7431.4|7446.4|7431.4|7446.3|7431.3|4
1629822300000|2021-08-24 16:25:00|7446.5|7431.5|7446.5|7431.5|7446.7|7431.7|7446.3|7431.3|15
1629822900000|2021-08-24 16:35:00|7446.6|7431.6|7446.6|7431.6|7446.6|7431.6|7446.6|7431.6|1
1629823200000|2021-08-24 16:40:00|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|7446.4|7431.4|3
1629824100000|2021-08-24 16:55:00|7446.6|7431.6|7446|7431|7446.6|7431.6|7446|7431|4
1629824400000|2021-08-24 17:00:00|7446.1|7431.1|7446.2|7431.2|7446.5|7431.5|7446|7431|9
1629824700000|2021-08-24 17:05:00|7446.3|7431.3|7446.1|7431.1|7446.3|7431.3|7446.1|7431.1|7
1629825000000|2021-08-24 17:10:00|7446.2|7431.2|7446.1|7431.1|7446.2|7431.2|7446.1|7431.1|8
1629825600000|2021-08-24 17:20:00|7446.2|7431.2|7446.1|7431.1|7446.3|7431.3|7446.1|7431.1|10
1629825900000|2021-08-24 17:25:00|7446.2|7431.2|7446.1|7431.1|7446.3|7431.3|7446.1|7431.1|12
1629826200000|2021-08-24 17:30:00|7446.2|7431.2|7446.1|7431.1|7446.2|7431.2|7446.1|7431.1|2
1629826500000|2021-08-24 17:35:00|7445.7|7430.7|7445.4|7430.4|7445.7|7430.7|7445.4|7430.4|3
1629826800000|2021-08-24 17:40:00|7445.5|7430.5|7445.9|7430.9|7446.2|7431.2|7445.4|7430.4|9
1629827100000|2021-08-24 17:45:00|7445.8|7430.8|7445.9|7430.9|7447|7432|7445.4|7430.4|21
1629827400000|2021-08-24 17:50:00|7445.8|7430.8|7445.7|7430.7|7445.9|7430.9|7445.7|7430.7|8
1629827700000|2021-08-24 17:55:00|7445.8|7430.8|7445.8|7430.8|7446|7431|7445.7|7430.7|9
1629828000000|2021-08-24 18:00:00|7445.7|7430.7|7445.7|7430.7|7445.8|7430.8|7445.7|7430.7|3
1629828600000|2021-08-24 18:10:00|7445.6|7430.6|7446.1|7431.1|7446.1|7431.1|7445.5|7430.5|4
1629828900000|2021-08-24 18:15:00|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|1
1629829500000|2021-08-24 18:25:00|7446.1|7431.1|7444.8|7429.8|7446.1|7431.1|7444.8|7429.8|8
1629829800000|2021-08-24 18:30:00|7444.9|7429.9|7444.9|7429.9|7444.9|7429.9|7444.9|7429.9|1
1629830100000|2021-08-24 18:35:00|7445|7430|7445|7430|7445|7430|7445|7430|1
1629830400000|2021-08-24 18:40:00|7445.1|7430.1|7445.3|7430.3|7445.3|7430.3|7445.1|7430.1|2
1629831000000|2021-08-24 18:50:00|7445.2|7430.2|7445.3|7430.3|7445.3|7430.3|7445.2|7430.2|2
1629831600000|2021-08-24 19:00:00|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|1
1629831900000|2021-08-24 19:05:00|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|1
1629832500000|2021-08-24 19:15:00|7445.2|7430.2|7445.3|7430.3|7445.3|7430.3|7445.2|7430.2|2
1629833100000|2021-08-24 19:25:00|7445.2|7430.2|7445.3|7430.3|7445.3|7430.3|7445.2|7430.2|2
1629834000000|2021-08-24 19:40:00|7445.1|7430.1|7445|7430|7445.1|7430.1|7445|7430|2
1629834600000|2021-08-24 19:50:00|7445.1|7430.1|7446.3|7431.3|7446.4|7431.4|7445.1|7430.1|6
1629834900000|2021-08-24 19:55:00|7446.5|7431.5|7446.5|7431.5|7446.6|7431.6|7446.5|7431.5|5
1629855000000|2021-08-25 01:30:00|7449.9|7424.9|7449.9|7424.9|7449.9|7424.9|7449.9|7424.9|1
1629855900000|2021-08-25 01:45:00|7450.5|7425.5|7452.4|7427.4|7452.5|7427.5|7450.5|7425.5|9
1629856200000|2021-08-25 01:50:00|7453.9|7428.9|7452.9|7427.9|7454.3|7429.3|7452.8|7427.8|9
1629856500000|2021-08-25 01:55:00|7453.3|7428.3|7454|7429|7454|7429|7453.3|7428.3|3
1629856800000|2021-08-25 02:00:00|7453.9|7428.9|7453.8|7428.8|7453.9|7428.9|7453.8|7428.8|2
1629857700000|2021-08-25 02:15:00|7453.7|7428.7|7453.7|7428.7|7453.7|7428.7|7453.7|7428.7|1
1629858600000|2021-08-25 02:30:00|7453.6|7428.6|7453.6|7428.6|7453.6|7428.6|7453.6|7428.6|1
1629858900000|2021-08-25 02:35:00|7453.5|7428.5|7453.4|7428.4|7453.5|7428.5|7453.4|7428.4|2
1629859800000|2021-08-25 02:50:00|7453.5|7428.5|7453.5|7428.5|7453.5|7428.5|7453.5|7428.5|1
1629860100000|2021-08-25 02:55:00|7454|7429|7453.9|7428.9|7454.1|7429.1|7453.9|7428.9|4
1629860400000|2021-08-25 03:00:00|7454|7429|7453.9|7428.9|7454|7429|7453.9|7428.9|2
1629860700000|2021-08-25 03:05:00|7454.1|7429.1|7454.2|7429.2|7454.2|7429.2|7454.1|7429.1|6
1629861300000|2021-08-25 03:15:00|7454.1|7429.1|7453.9|7428.9|7454.1|7429.1|7453.9|7428.9|3
1629861600000|2021-08-25 03:20:00|7454|7429|7454|7429|7454.1|7429.1|7454|7429|3
1629861900000|2021-08-25 03:25:00|7454.1|7429.1|7454.2|7429.2|7454.2|7429.2|7454.1|7429.1|2
1629862200000|2021-08-25 03:30:00|7454.3|7429.3|7449.7|7434.7|7454.8|7434.7|7449.7|7429.2|10
1629862500000|2021-08-25 03:35:00|7449.8|7434.8|7451|7436|7451|7436|7449.7|7434.7|22
1629862800000|2021-08-25 03:40:00|7450.9|7435.9|7450.7|7435.7|7450.9|7435.9|7450.5|7435.5|5
1629863100000|2021-08-25 03:45:00|7450.5|7435.5|7450.2|7435.2|7450.5|7435.5|7450.1|7435.1|12
1629863400000|2021-08-25 03:50:00|7449.8|7434.8|7448.2|7433.2|7449.8|7434.8|7448.1|7433.1|43
1629863700000|2021-08-25 03:55:00|7448.4|7433.4|7448.3|7433.3|7448.4|7433.4|7446.6|7431.6|38
1629864000000|2021-08-25 04:00:00|7448.4|7433.4|7447.2|7432.2|7448.7|7433.7|7447.2|7432.2|20
1629864300000|2021-08-25 04:05:00|7447.1|7432.1|7446.9|7431.9|7447.2|7432.2|7445.3|7430.3|40
1629864600000|2021-08-25 04:10:00|7447|7432|7448|7433|7448.3|7433.3|7447|7432|39
1629864900000|2021-08-25 04:15:00|7448.1|7433.1|7448.1|7433.1|7448.4|7433.4|7448.1|7433.1|29
1629865200000|2021-08-25 04:20:00|7448.2|7433.2|7449|7434|7449.3|7434.3|7448.2|7433.2|28
1629865500000|2021-08-25 04:25:00|7448.9|7433.9|7449.4|7434.4|7449.8|7434.8|7448.9|7433.9|28
1629865800000|2021-08-25 04:30:00|7449.6|7434.6|7451.1|7436.1|7451.1|7436.1|7449.3|7434.3|20
1629866100000|2021-08-25 04:35:00|7450.9|7435.9|7451.5|7436.5|7451.5|7436.5|7450.1|7435.1|41
1629866400000|2021-08-25 04:40:00|7451.6|7436.6|7453.1|7438.1|7453.1|7438.1|7451.6|7436.6|51
1629866700000|2021-08-25 04:45:00|7453|7438|7453.2|7438.2|7454.2|7439.2|7452.7|7437.7|57
1629867000000|2021-08-25 04:50:00|7453.1|7438.1|7452.4|7437.4|7453.3|7438.3|7452|7437|61
1629867300000|2021-08-25 04:55:00|7452.5|7437.5|7453.1|7438.1|7453.1|7438.1|7452|7437|18
1629867600000|2021-08-25 05:00:00|7453.2|7438.2|7452.5|7437.5|7453.4|7438.4|7452.5|7437.5|39
1629867900000|2021-08-25 05:05:00|7452.4|7437.4|7453.9|7438.9|7454.4|7439.4|7452.4|7437.4|31
1629868200000|2021-08-25 05:10:00|7453.8|7438.8|7453.4|7438.4|7454|7439|7453.1|7438.1|53
1629868500000|2021-08-25 05:15:00|7453.5|7438.5|7453.8|7438.8|7453.8|7438.8|7453.1|7438.1|24
1629868800000|2021-08-25 05:20:00|7453.7|7438.7|7454.8|7439.8|7455|7440|7453.5|7438.5|41
1629869100000|2021-08-25 05:25:00|7455.2|7440.2|7454.5|7439.5|7455.2|7440.2|7454.5|7439.5|15
1629869400000|2021-08-25 05:30:00|7454.4|7439.4|7454.5|7439.5|7454.8|7439.8|7454.3|7439.3|30
1629869700000|2021-08-25 05:35:00|7454.6|7439.6|7455.5|7440.5|7455.5|7440.5|7454.4|7439.4|38
1629870000000|2021-08-25 05:40:00|7455.6|7440.6|7455.1|7440.1|7456.3|7441.3|7455.1|7440.1|37
1629870300000|2021-08-25 05:45:00|7455|7440|7454.8|7439.8|7455.1|7440.1|7454.4|7439.4|30
1629870600000|2021-08-25 05:50:00|7454.5|7439.5|7456.3|7441.3|7456.3|7441.3|7454.1|7439.1|41
1629870900000|2021-08-25 05:55:00|7456.2|7441.2|7455.8|7440.8|7456.3|7441.3|7455.2|7440.2|25
1629871200000|2021-08-25 06:00:00|7455.7|7440.7|7457.5|7442.5|7457.8|7442.8|7455.1|7440.1|54
1629871500000|2021-08-25 06:05:00|7457.6|7442.6|7459.3|7444.3|7459.5|7444.5|7457.3|7442.3|65
1629871800000|2021-08-25 06:10:00|7459.5|7444.5|7459|7444|7460.4|7445.4|7458.4|7443.4|71
1629872100000|2021-08-25 06:15:00|7459.1|7444.1|7458.4|7443.4|7460|7445|7458.4|7443.4|48
1629872400000|2021-08-25 06:20:00|7458.2|7443.2|7459|7444|7459.1|7444.1|7457.4|7442.4|25
1629872700000|2021-08-25 06:25:00|7458.9|7443.9|7458.9|7443.9|7459|7444|7458.5|7443.5|35
1629873000000|2021-08-25 06:30:00|7459|7444|7460.5|7445.5|7460.5|7445.5|7457.5|7442.5|43
1629873300000|2021-08-25 06:35:00|7460.4|7445.4|7460.4|7445.4|7460.9|7445.9|7460.1|7445.1|56
1629873600000|2021-08-25 06:40:00|7460.5|7445.5|7460.4|7445.4|7460.6|7445.6|7459.9|7444.9|12
1629873900000|2021-08-25 06:45:00|7460.5|7445.5|7460.1|7445.1|7460.5|7445.5|7460.1|7445.1|6
1629874200000|2021-08-25 06:50:00|7459.9|7444.9|7459.3|7444.3|7459.9|7444.9|7459.1|7444.1|15
1629874500000|2021-08-25 06:55:00|7459.1|7444.1|7458.7|7443.7|7459.4|7444.4|7458.7|7443.7|26
1629874800000|2021-08-25 07:00:00|7458.8|7443.8|7458.7|7443.7|7459.2|7444.2|7458.5|7443.5|15
1629875100000|2021-08-25 07:05:00|7458.6|7443.6|7458.5|7443.5|7458.6|7443.6|7458.5|7443.5|12
1629875400000|2021-08-25 07:10:00|7459.1|7444.1|7458.5|7443.5|7459.1|7444.1|7457.4|7442.4|45
1629875700000|2021-08-25 07:15:00|7458.6|7443.6|7459.3|7444.3|7459.4|7444.4|7458.3|7443.3|26
1629876000000|2021-08-25 07:20:00|7459.4|7444.4|7458.5|7443.5|7459.4|7444.4|7458.3|7443.3|41
1629876300000|2021-08-25 07:25:00|7458.3|7443.3|7458.5|7443.5|7458.8|7443.8|7458.3|7443.3|31
1629876600000|2021-08-25 07:30:00|7458.4|7443.4|7459.4|7444.4|7459.4|7444.4|7458.3|7443.3|26
1629876900000|2021-08-25 07:35:00|7459.3|7444.3|7458.5|7443.5|7459.3|7444.3|7458.4|7443.4|19
1629877200000|2021-08-25 07:40:00|7458.4|7443.4|7458.2|7443.2|7458.4|7443.4|7458.1|7443.1|12
1629877500000|2021-08-25 07:45:00|7458.1|7443.1|7457|7442|7458.2|7443.2|7457|7442|37
1629877800000|2021-08-25 07:50:00|7456.9|7441.9|7456.1|7441.1|7456.9|7441.9|7456.1|7441.1|30
1629878100000|2021-08-25 07:55:00|7456.2|7441.2|7455|7440|7456.5|7441.5|7454.7|7439.7|32
1629878400000|2021-08-25 08:00:00|7454.9|7439.9|7454.6|7439.6|7455.3|7440.3|7454.5|7439.5|30
1629878700000|2021-08-25 08:05:00|7454.5|7439.5|7455.6|7440.6|7456.3|7441.3|7454.4|7439.4|39
1629879000000|2021-08-25 08:10:00|7455.2|7440.2|7453.5|7438.5|7455.9|7440.9|7453|7438|69
1629879300000|2021-08-25 08:15:00|7453.6|7438.6|7454.1|7439.1|7455.1|7440.1|7453.5|7438.5|47
1629879600000|2021-08-25 08:20:00|7454.2|7439.2|7453.7|7438.7|7454.2|7439.2|7453.6|7438.6|33
1629879900000|2021-08-25 08:25:00|7453.8|7438.8|7453.4|7438.4|7454.2|7439.2|7453.4|7438.4|38
1629880200000|2021-08-25 08:30:00|7453.3|7438.3|7454.4|7439.4|7454.6|7439.6|7453.3|7438.3|22
1629880500000|2021-08-25 08:35:00|7454.5|7439.5|7454.6|7439.6|7454.9|7439.9|7453.9|7438.9|49
1629880800000|2021-08-25 08:40:00|7454.5|7439.5|7453.8|7438.8|7454.5|7439.5|7453.4|7438.4|32
1629881100000|2021-08-25 08:45:00|7453.6|7438.6|7451.8|7436.8|7453.8|7438.8|7451.8|7436.8|35
1629881400000|2021-08-25 08:50:00|7451.7|7436.7|7451.1|7436.1|7451.9|7436.9|7451.1|7436.1|22
1629881700000|2021-08-25 08:55:00|7452.1|7437.1|7453.1|7438.1|7453.4|7438.4|7451.9|7436.9|44
1629882000000|2021-08-25 09:00:00|7453|7438|7453.2|7438.2|7454|7439|7453|7438|37
1629882300000|2021-08-25 09:05:00|7453.3|7438.3|7453|7438|7453.5|7438.5|7452.3|7437.3|27
1629882600000|2021-08-25 09:10:00|7452.7|7437.7|7452.5|7437.5|7452.9|7437.9|7452.5|7437.5|11
1629882900000|2021-08-25 09:15:00|7452.6|7437.6|7452.4|7437.4|7453|7438|7452.1|7437.1|28
1629883200000|2021-08-25 09:20:00|7452.5|7437.5|7452.2|7437.2|7452.6|7437.6|7451.5|7436.5|27
1629883500000|2021-08-25 09:25:00|7452.6|7437.6|7453.4|7438.4|7453.5|7438.5|7452.1|7437.1|48
1629883800000|2021-08-25 09:30:00|7453.5|7438.5|7452.7|7437.7|7453.6|7438.6|7452.4|7437.4|27
1629884100000|2021-08-25 09:35:00|7453|7438|7453.8|7438.8|7454.1|7439.1|7452.9|7437.9|17
1629884400000|2021-08-25 09:40:00|7453.9|7438.9|7454|7439|7454.3|7439.3|7453.8|7438.8|16
1629884700000|2021-08-25 09:45:00|7453.9|7438.9|7453.8|7438.8|7454.1|7439.1|7453.6|7438.6|23
1629885000000|2021-08-25 09:50:00|7453.9|7438.9|7454|7439|7454|7439|7453.6|7438.6|18
1629885300000|2021-08-25 09:55:00|7453.9|7438.9|7454.8|7439.8|7455.1|7440.1|7453.9|7438.9|14
1629885600000|2021-08-25 10:00:00|7454.7|7439.7|7455.3|7440.3|7455.4|7440.4|7454.6|7439.6|11
1629885900000|2021-08-25 10:05:00|7455.2|7440.2|7455.3|7440.3|7455.4|7440.4|7454.9|7439.9|12
1629886200000|2021-08-25 10:10:00|7455.2|7440.2|7454.2|7439.2|7455.3|7440.3|7454|7439|28
1629886500000|2021-08-25 10:15:00|7454.4|7439.4|7453.7|7438.7|7454.6|7439.6|7453.7|7438.7|17
1629886800000|2021-08-25 10:20:00|7453.8|7438.8|7454|7439|7454.3|7439.3|7452.9|7437.9|40
1629887100000|2021-08-25 10:25:00|7453.6|7438.6|7453.7|7438.7|7454.1|7439.1|7453.3|7438.3|21
1629887400000|2021-08-25 10:30:00|7453.5|7438.5|7453.5|7438.5|7454|7439|7453.5|7438.5|28
1629887700000|2021-08-25 10:35:00|7453.6|7438.6|7453.5|7438.5|7453.8|7438.8|7453.5|7438.5|4
1629888000000|2021-08-25 10:40:00|7453.6|7438.6|7454.5|7439.5|7454.5|7439.5|7453.5|7438.5|11
1629888300000|2021-08-25 10:45:00|7454.2|7439.2|7454.2|7439.2|7454.3|7439.3|7454.2|7439.2|7
1629888600000|2021-08-25 10:50:00|7454.3|7439.3|7454.4|7439.4|7454.5|7439.5|7454.1|7439.1|20
1629888900000|2021-08-25 10:55:00|7454.3|7439.3|7454|7439|7454.4|7439.4|7453.8|7438.8|17
1629889200000|2021-08-25 11:00:00|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|7453.8|7438.8|4
1629889500000|2021-08-25 11:05:00|7453.8|7438.8|7453.7|7438.7|7454.1|7439.1|7453|7438|25
1629889800000|2021-08-25 11:10:00|7454|7439|7454.4|7439.4|7454.7|7439.7|7453.8|7438.8|15
1629890100000|2021-08-25 11:15:00|7454.7|7439.7|7454.9|7439.9|7455|7440|7454.7|7439.7|5
1629890400000|2021-08-25 11:20:00|7454.5|7439.5|7454.5|7439.5|7454.8|7439.8|7454.4|7439.4|21
1629890700000|2021-08-25 11:25:00|7454.8|7439.8|7454.8|7439.8|7454.9|7439.9|7454.7|7439.7|7
1629891300000|2021-08-25 11:35:00|7455|7440|7454.5|7439.5|7455.1|7440.1|7454.2|7439.2|12
1629891600000|2021-08-25 11:40:00|7454.6|7439.6|7454.7|7439.7|7454.7|7439.7|7454.6|7439.6|2
1629891900000|2021-08-25 11:45:00|7454.8|7439.8|7456.5|7441.5|7456.6|7441.6|7454.8|7439.8|9
1629892200000|2021-08-25 11:50:00|7456.8|7441.8|7456.5|7441.5|7457.2|7442.2|7456.5|7441.5|10
1629892500000|2021-08-25 11:55:00|7456.4|7441.4|7456.3|7441.3|7456.7|7441.7|7456.3|7441.3|13
1629892800000|2021-08-25 12:00:00|7456.4|7441.4|7456.7|7441.7|7457|7442|7456.4|7441.4|8
1629893400000|2021-08-25 12:10:00|7456.6|7441.6|7457.2|7442.2|7457.4|7442.4|7456.4|7441.4|9
1629893700000|2021-08-25 12:15:00|7457.4|7442.4|7457.2|7442.2|7457.4|7442.4|7456.8|7441.8|7
1629894000000|2021-08-25 12:20:00|7457.4|7442.4|7456.8|7441.8|7457.4|7442.4|7456.8|7441.8|7
1629894300000|2021-08-25 12:25:00|7456.7|7441.7|7456.4|7441.4|7456.7|7441.7|7456.3|7441.3|5
1629894600000|2021-08-25 12:30:00|7456.2|7441.2|7455.2|7440.2|7456.2|7441.2|7454.8|7439.8|17
1629894900000|2021-08-25 12:35:00|7455.1|7440.1|7454.2|7439.2|7455.3|7440.3|7454.1|7439.1|28
1629895200000|2021-08-25 12:40:00|7453.6|7438.6|7454.2|7439.2|7455|7440|7453.6|7438.6|29
1629895500000|2021-08-25 12:45:00|7454.1|7439.1|7454.9|7439.9|7455|7440|7453.8|7438.8|17
1629895800000|2021-08-25 12:50:00|7454.5|7439.5|7454.9|7439.9|7455.1|7440.1|7453.8|7438.8|22
1629896100000|2021-08-25 12:55:00|7455.1|7440.1|7454|7439|7455.1|7440.1|7453.7|7438.7|21
1629896400000|2021-08-25 13:00:00|7453.9|7438.9|7454|7439|7454.1|7439.1|7453.9|7438.9|6
1629896700000|2021-08-25 13:05:00|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|7453.8|7438.8|7
1629897000000|2021-08-25 13:10:00|7453.8|7438.8|7456.7|7431.7|7458|7438.8|7451.2|7431|29
1629897300000|2021-08-25 13:15:00|7456.6|7431.6|7453.1|7438.1|7457.4|7438.8|7451.7|7431.6|27
1629897600000|2021-08-25 13:20:00|7453.2|7438.2|7454.1|7439.1|7454.1|7439.1|7453.1|7438.1|6
1629897900000|2021-08-25 13:25:00|7453.9|7438.9|7454.2|7439.2|7454.2|7439.2|7453.7|7438.7|8
1629898200000|2021-08-25 13:30:00|7454.1|7439.1|7454.1|7439.1|7454.2|7439.2|7454|7439|8
1629898500000|2021-08-25 13:35:00|7453.8|7438.8|7454|7439|7454.3|7439.3|7453.6|7438.6|15
1629898800000|2021-08-25 13:40:00|7453.9|7438.9|7454.7|7439.7|7455.4|7440.4|7453.9|7438.9|40
1629899100000|2021-08-25 13:45:00|7454.6|7439.6|7453.2|7438.2|7454.7|7439.7|7452.8|7437.8|27
1629899400000|2021-08-25 13:50:00|7453.3|7438.3|7451.8|7436.8|7453.6|7438.6|7450.7|7435.7|33
1629899700000|2021-08-25 13:55:00|7451.9|7436.9|7449.1|7434.1|7451.9|7436.9|7449.1|7434.1|30
1629900000000|2021-08-25 14:00:00|7449|7434|7448.5|7433.5|7449|7434|7446.6|7431.6|45
1629900300000|2021-08-25 14:05:00|7448.6|7433.6|7447.7|7432.7|7449.7|7434.7|7447.7|7432.7|28
1629900600000|2021-08-25 14:10:00|7447.9|7432.9|7448.2|7433.2|7449.3|7434.3|7447.7|7432.7|22
1629900900000|2021-08-25 14:15:00|7448.1|7433.1|7447.4|7432.4|7448.2|7433.2|7447.2|7432.2|10
1629901200000|2021-08-25 14:20:00|7447.5|7432.5|7448.9|7433.9|7448.9|7433.9|7447|7432|18
1629901500000|2021-08-25 14:25:00|7448.8|7433.8|7450.3|7435.3|7450.4|7435.4|7448.8|7433.8|18
1629901800000|2021-08-25 14:30:00|7449.9|7434.9|7450.4|7435.4|7450.4|7435.4|7449.1|7434.1|20
1629902100000|2021-08-25 14:35:00|7450.5|7435.5|7449.5|7434.5|7452.4|7437.4|7449.5|7434.5|34
1629902400000|2021-08-25 14:40:00|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|1
1629902700000|2021-08-25 14:45:00|7449.5|7434.5|7449.6|7434.6|7449.6|7434.6|7449.5|7434.5|2
1629903000000|2021-08-25 14:50:00|7449.5|7434.5|7449.7|7434.7|7449.7|7434.7|7449.5|7434.5|3
1629903300000|2021-08-25 14:55:00|7449.8|7434.8|7449.9|7434.9|7450.4|7435.4|7449.8|7434.8|9
1629903600000|2021-08-25 15:00:00|7449.8|7434.8|7449.1|7434.1|7449.8|7434.8|7448.9|7433.9|12
1629904500000|2021-08-25 15:15:00|7449|7434|7449.1|7434.1|7449.1|7434.1|7449|7434|2
1629904800000|2021-08-25 15:20:00|7448.9|7433.9|7448.6|7433.6|7448.9|7433.9|7448|7433|17
1629905100000|2021-08-25 15:25:00|7448.7|7433.7|7448.5|7433.5|7448.7|7433.7|7448.4|7433.4|5
1629905400000|2021-08-25 15:30:00|7448.4|7433.4|7447.6|7432.6|7448.4|7433.4|7447.6|7432.6|6
1629905700000|2021-08-25 15:35:00|7447.8|7432.8|7448.1|7433.1|7448.1|7433.1|7447.8|7432.8|4
1629906000000|2021-08-25 15:40:00|7448|7433|7448|7433|7448|7433|7448|7433|1
1629906300000|2021-08-25 15:45:00|7448.3|7433.3|7447.3|7432.3|7448.5|7433.5|7447.3|7432.3|11
1629906600000|2021-08-25 15:50:00|7447.2|7432.2|7446|7431|7447.2|7432.2|7445.7|7430.7|10
1629906900000|2021-08-25 15:55:00|7446.1|7431.1|7448|7433|7448.4|7433.4|7446.1|7431.1|24
1629907200000|2021-08-25 16:00:00|7448.2|7433.2|7447.6|7432.6|7452.9|7433.4|7447.3|7427.6|17
1629907500000|2021-08-25 16:05:00|7447.5|7432.5|7447.9|7432.9|7448.1|7433.1|7447.4|7432.4|11
1629907800000|2021-08-25 16:10:00|7448|7433|7454.5|7429.5|7454.6|7434.4|7448|7429|56
1629908100000|2021-08-25 16:15:00|7454.4|7429.4|7449.3|7434.3|7454.5|7434.3|7448.8|7429.1|31
1629908400000|2021-08-25 16:20:00|7449.4|7434.4|7449.5|7434.5|7449.5|7434.5|7449.3|7434.3|6
1629908700000|2021-08-25 16:25:00|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|7449.5|7434.5|3
1629909000000|2021-08-25 16:30:00|7449.5|7434.5|7449.2|7434.2|7449.5|7434.5|7449.2|7434.2|3
1629909300000|2021-08-25 16:35:00|7449.3|7434.3|7448.3|7433.3|7449.3|7434.3|7448.3|7433.3|14
1629909600000|2021-08-25 16:40:00|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|1
1629909900000|2021-08-25 16:45:00|7448|7433|7449.1|7434.1|7449.8|7434.8|7448|7433|24
1629910200000|2021-08-25 16:50:00|7449.2|7434.2|7449.6|7434.6|7449.7|7434.7|7449.2|7434.2|5
1629910500000|2021-08-25 16:55:00|7449.4|7434.4|7447.3|7432.3|7449.5|7434.5|7447|7432|23
1629910800000|2021-08-25 17:00:00|7447.2|7432.2|7447|7432|7447.2|7432.2|7446.9|7431.9|4
1629911100000|2021-08-25 17:05:00|7447.1|7432.1|7447.7|7432.7|7447.8|7432.8|7447.1|7432.1|10
1629911400000|2021-08-25 17:10:00|7447.8|7432.8|7447.6|7432.6|7448.1|7433.1|7447.6|7432.6|19
1629911700000|2021-08-25 17:15:00|7447.8|7432.8|7447.9|7432.9|7447.9|7432.9|7447.1|7432.1|20
1629912000000|2021-08-25 17:20:00|7447.7|7432.7|7448.5|7433.5|7448.5|7433.5|7447.7|7432.7|11
1629912300000|2021-08-25 17:25:00|7448.6|7433.6|7448.3|7433.3|7448.6|7433.6|7448.2|7433.2|5
1629912600000|2021-08-25 17:30:00|7448.2|7433.2|7447.1|7432.1|7448.2|7433.2|7446.9|7431.9|17
1629912900000|2021-08-25 17:35:00|7447.2|7432.2|7447.2|7432.2|7447.2|7432.2|7447.2|7432.2|1
1629913200000|2021-08-25 17:40:00|7447|7432|7445.2|7430.2|7447|7432|7445.2|7430.2|10
1629913500000|2021-08-25 17:45:00|7445.1|7430.1|7445.2|7430.2|7445.2|7430.2|7445.1|7430.1|2
1629913800000|2021-08-25 17:50:00|7445.3|7430.3|7445.2|7430.2|7445.3|7430.3|7445.2|7430.2|4
1629914100000|2021-08-25 17:55:00|7445.4|7430.4|7445.1|7430.1|7445.4|7430.4|7445.1|7430.1|4
1629914400000|2021-08-25 18:00:00|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|7445.1|7430.1|3
1629914700000|2021-08-25 18:05:00|7445.1|7430.1|7445|7430|7445.1|7430.1|7445|7430|2
1629915000000|2021-08-25 18:10:00|7444.9|7429.9|7443.6|7428.6|7444.9|7429.9|7441.8|7426.8|33
1629915300000|2021-08-25 18:15:00|7443.5|7428.5|7443.8|7428.8|7448.6|7428.8|7443.5|7423.5|12
1629915600000|2021-08-25 18:20:00|7442.6|7427.6|7441.5|7426.5|7442.6|7427.6|7440.4|7425.4|24
1629915900000|2021-08-25 18:25:00|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|1
1629916500000|2021-08-25 18:35:00|7441.7|7426.7|7441.8|7426.8|7441.8|7426.8|7441.7|7426.7|2
1629916800000|2021-08-25 18:40:00|7441.6|7426.6|7441.1|7426.1|7441.6|7426.6|7441|7426|9
1629917100000|2021-08-25 18:45:00|7441|7426|7441.1|7426.1|7441.2|7426.2|7440.9|7425.9|31
1629917400000|2021-08-25 18:50:00|7441|7426|7441.5|7426.5|7441.6|7426.6|7440.9|7425.9|72
1629917700000|2021-08-25 18:55:00|7441.4|7426.4|7441.5|7426.5|7441.6|7426.6|7441.4|7426.4|52
1629918000000|2021-08-25 19:00:00|7441.4|7426.4|7441.5|7426.5|7441.5|7426.5|7440.7|7425.7|11
1629918300000|2021-08-25 19:05:00|7441.2|7426.2|7441.5|7426.5|7441.5|7426.5|7441.1|7426.1|3
1629918600000|2021-08-25 19:10:00|7441.3|7426.3|7441.4|7426.4|7441.4|7426.4|7441.2|7426.2|4
1629918900000|2021-08-25 19:15:00|7441.3|7426.3|7441.4|7426.4|7441.4|7426.4|7441.2|7426.2|3
1629919500000|2021-08-25 19:25:00|7441.5|7426.5|7441.3|7426.3|7441.7|7426.7|7441.1|7426.1|7
1629919800000|2021-08-25 19:30:00|7441|7426|7440.6|7425.6|7441|7426|7440.6|7425.6|7
1629920100000|2021-08-25 19:35:00|7440.7|7425.7|7440.4|7425.4|7440.8|7425.8|7440.3|7425.3|7
1629920400000|2021-08-25 19:40:00|7439.9|7424.9|7438.5|7423.5|7440.4|7425.4|7437.4|7422.4|18
1629920700000|2021-08-25 19:45:00|7438.6|7423.6|7438.8|7423.8|7438.8|7423.8|7438.6|7423.6|2
1629921000000|2021-08-25 19:50:00|7438.9|7423.9|7438.9|7423.9|7438.9|7423.9|7438.9|7423.9|1
1629921300000|2021-08-25 19:55:00|7439.8|7424.8|7440.1|7425.1|7440.7|7425.7|7439.5|7424.5|13
1629941400000|2021-08-26 01:30:00|7451.6|7426.6|7450.5|7425.5|7451.6|7426.6|7450.5|7425.5|2
1629941700000|2021-08-26 01:35:00|7452.4|7427.4|7453.4|7428.4|7453.5|7428.5|7452.4|7427.4|3
1629942000000|2021-08-26 01:40:00|7453.3|7428.3|7451.6|7426.6|7453.3|7428.3|7451.4|7426.4|14
1629942300000|2021-08-26 01:45:00|7451.5|7426.5|7451.7|7426.7|7451.7|7426.7|7451.4|7426.4|5
1629942600000|2021-08-26 01:50:00|7453.2|7428.2|7453.4|7428.4|7453.6|7428.6|7453|7428|11
1629942900000|2021-08-26 01:55:00|7453.5|7428.5|7452.8|7427.8|7453.5|7428.5|7452.7|7427.7|11
1629943200000|2021-08-26 02:00:00|7452.7|7427.7|7453.4|7428.4|7453.4|7428.4|7452.4|7427.4|12
1629943500000|2021-08-26 02:05:00|7453.1|7428.1|7453.2|7428.2|7453.8|7428.8|7453.1|7428.1|11
1629943800000|2021-08-26 02:10:00|7453.1|7428.1|7453|7428|7453.2|7428.2|7453|7428|3
1629944100000|2021-08-26 02:15:00|7453.1|7428.1|7453.2|7428.2|7453.2|7428.2|7452.7|7427.7|9
1629944400000|2021-08-26 02:20:00|7453.1|7428.1|7453.2|7428.2|7453.2|7428.2|7453.1|7428.1|2
1629944700000|2021-08-26 02:25:00|7451.6|7426.6|7448.8|7423.8|7451.6|7426.6|7448.3|7423.3|22
1629945000000|2021-08-26 02:30:00|7448.7|7423.7|7451.7|7426.7|7451.7|7426.7|7448.7|7423.7|8
1629945300000|2021-08-26 02:35:00|7451.8|7426.8|7450.6|7425.6|7451.8|7426.8|7450.6|7425.6|10
1629945600000|2021-08-26 02:40:00|7450.5|7425.5|7450.5|7425.5|7450.5|7425.5|7450.5|7425.5|1
1629945900000|2021-08-26 02:45:00|7450.6|7425.6|7452.6|7427.6|7452.7|7427.7|7450.6|7425.6|6
1629946200000|2021-08-26 02:50:00|7452.5|7427.5|7452.7|7427.7|7452.7|7427.7|7452.5|7427.5|7
1629946500000|2021-08-26 02:55:00|7452.5|7427.5|7452.7|7427.7|7452.7|7427.7|7452.5|7427.5|3
1629946800000|2021-08-26 03:00:00|7449.8|7424.8|7451|7426|7451|7426|7448.9|7423.9|11
1629947100000|2021-08-26 03:05:00|7451.1|7426.1|7451.4|7426.4|7451.7|7426.7|7451|7426|5
1629947400000|2021-08-26 03:10:00|7451.1|7426.1|7452.9|7427.9|7453|7428|7451.1|7426.1|4
1629947700000|2021-08-26 03:15:00|7452.8|7427.8|7453.8|7428.8|7453.8|7428.8|7452.8|7427.8|10
1629948000000|2021-08-26 03:20:00|7453.7|7428.7|7454.5|7429.5|7454.6|7429.6|7453.5|7428.5|14
1629948300000|2021-08-26 03:25:00|7454.4|7429.4|7454.5|7429.5|7454.5|7429.5|7454|7429|15
1629948600000|2021-08-26 03:30:00|7454.6|7429.6|7455.5|7430.5|7455.6|7430.6|7454.5|7429.5|25
1629948900000|2021-08-26 03:35:00|7451.1|7436.1|7454.2|7429.2|7456.6|7436.1|7451.1|7429.2|28
1629949200000|2021-08-26 03:40:00|7454.3|7429.3|7456.8|7431.8|7457.6|7432.6|7454.2|7429.2|55
1629949500000|2021-08-26 03:45:00|7456.5|7431.5|7451.8|7436.8|7456.8|7436.8|7451.6|7431.5|19
1629949800000|2021-08-26 03:50:00|7451.7|7436.7|7451.7|7436.7|7452.2|7437.2|7451.6|7436.6|28
1629950100000|2021-08-26 03:55:00|7451.8|7436.8|7451.1|7436.1|7456.5|7436.8|7450.9|7431.1|30
1629950400000|2021-08-26 04:00:00|7451.2|7436.2|7451.5|7436.5|7451.7|7436.7|7451|7436|27
1629950700000|2021-08-26 04:05:00|7451.4|7436.4|7451.4|7436.4|7452.4|7437.4|7451.2|7436.2|32
1629951000000|2021-08-26 04:10:00|7451.5|7436.5|7451.2|7436.2|7451.7|7436.7|7451.2|7436.2|15
1629951300000|2021-08-26 04:15:00|7451.3|7436.3|7451.2|7436.2|7451.3|7436.3|7450.9|7435.9|9
1629951600000|2021-08-26 04:20:00|7451.5|7436.5|7452.9|7437.9|7453.2|7438.2|7451.5|7436.5|32
1629951900000|2021-08-26 04:25:00|7452.8|7437.8|7452.6|7437.6|7453.1|7438.1|7452.6|7437.6|8
1629952200000|2021-08-26 04:30:00|7452.5|7437.5|7452.1|7437.1|7452.8|7437.8|7451.7|7436.7|34
1629952500000|2021-08-26 04:35:00|7452|7437|7451.1|7436.1|7452.8|7437.8|7451|7436|29
1629952800000|2021-08-26 04:40:00|7451|7436|7450.8|7435.8|7451.2|7436.2|7450|7435|32
1629953100000|2021-08-26 04:45:00|7450.7|7435.7|7449.9|7434.9|7450.8|7435.8|7449.1|7434.1|53
1629953400000|2021-08-26 04:50:00|7450|7435|7452|7437|7452|7437|7449.8|7434.8|52
1629953700000|2021-08-26 04:55:00|7452.1|7437.1|7454.1|7439.1|7454.8|7439.8|7452.1|7437.1|85
1629954000000|2021-08-26 05:00:00|7454.2|7439.2|7455.9|7440.9|7456|7441|7454.2|7439.2|40
1629954300000|2021-08-26 05:05:00|7456.1|7441.1|7457.6|7442.6|7458|7443|7455.8|7440.8|55
1629954600000|2021-08-26 05:10:00|7457.7|7442.7|7456.8|7441.8|7457.7|7442.7|7456.5|7441.5|30
1629954900000|2021-08-26 05:15:00|7456.7|7441.7|7457.1|7442.1|7457.3|7442.3|7456.7|7441.7|19
1629955200000|2021-08-26 05:20:00|7457.2|7442.2|7457.1|7442.1|7457.2|7442.2|7456.7|7441.7|12
1629955500000|2021-08-26 05:25:00|7457|7442|7457.1|7442.1|7457.1|7442.1|7456.1|7441.1|22
1629955800000|2021-08-26 05:30:00|7456.8|7441.8|7456.6|7441.6|7457.2|7442.2|7456.6|7441.6|24
1629956100000|2021-08-26 05:35:00|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.1|7441.1|11
1629956400000|2021-08-26 05:40:00|7456.4|7441.4|7455.4|7440.4|7456.4|7441.4|7455.4|7440.4|27
1629956700000|2021-08-26 05:45:00|7455.5|7440.5|7455.4|7440.4|7456|7441|7455.4|7440.4|33
1629957000000|2021-08-26 05:50:00|7455.5|7440.5|7456.1|7441.1|7456.1|7441.1|7455.3|7440.3|29
1629957300000|2021-08-26 05:55:00|7456|7441|7455|7440|7456.1|7441.1|7454.9|7439.9|23
1629957600000|2021-08-26 06:00:00|7455.1|7440.1|7455.4|7440.4|7456|7441|7455.1|7440.1|20
1629957900000|2021-08-26 06:05:00|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|7454.4|7439.4|31
1629958200000|2021-08-26 06:10:00|7455.4|7440.4|7455.7|7440.7|7455.7|7440.7|7454.9|7439.9|23
1629958500000|2021-08-26 06:15:00|7455.8|7440.8|7456|7441|7456|7441|7455.5|7440.5|17
1629958800000|2021-08-26 06:20:00|7456.1|7441.1|7456.8|7441.8|7457.1|7442.1|7455.9|7440.9|36
1629959100000|2021-08-26 06:25:00|7456.9|7441.9|7456.8|7441.8|7457.2|7442.2|7456.5|7441.5|59
1629959400000|2021-08-26 06:30:00|7456.7|7441.7|7456.2|7441.2|7456.7|7441.7|7455.8|7440.8|29
1629959700000|2021-08-26 06:35:00|7456.3|7441.3|7454.1|7439.1|7456.3|7441.3|7454.1|7439.1|48
1629960000000|2021-08-26 06:40:00|7454|7439|7455.2|7440.2|7455.2|7440.2|7453.8|7438.8|34
1629960300000|2021-08-26 06:45:00|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|7454.3|7439.3|30
1629960600000|2021-08-26 06:50:00|7455|7440|7454.8|7439.8|7455.4|7440.4|7453.8|7438.8|49
1629960900000|2021-08-26 06:55:00|7454.7|7439.7|7454.6|7439.6|7455.3|7440.3|7454.6|7439.6|21
1629961200000|2021-08-26 07:00:00|7454.5|7439.5|7454.5|7439.5|7454.8|7439.8|7453.3|7438.3|69
1629961500000|2021-08-26 07:05:00|7454.6|7439.6|7454.5|7439.5|7454.6|7439.6|7454|7439|7
1629961800000|2021-08-26 07:10:00|7454.4|7439.4|7454.1|7439.1|7454.5|7439.5|7454|7439|21
1629962100000|2021-08-26 07:15:00|7454.3|7439.3|7454.6|7439.6|7454.6|7439.6|7453.9|7438.9|45
1629962400000|2021-08-26 07:20:00|7454.4|7439.4|7454.1|7439.1|7454.7|7439.7|7454|7439|37
1629962700000|2021-08-26 07:25:00|7454|7439|7454.2|7439.2|7454.2|7439.2|7453.5|7438.5|38
1629963000000|2021-08-26 07:30:00|7454.1|7439.1|7452.5|7437.5|7454.2|7439.2|7452.4|7437.4|42
1629963300000|2021-08-26 07:35:00|7452.6|7437.6|7453.2|7438.2|7453.2|7438.2|7452.3|7437.3|33
1629963600000|2021-08-26 07:40:00|7453.3|7438.3|7451.3|7436.3|7454|7439|7451.2|7436.2|50
1629963900000|2021-08-26 07:45:00|7451.2|7436.2|7452.5|7437.5|7452.9|7437.9|7451.2|7436.2|56
1629964200000|2021-08-26 07:50:00|7452.4|7437.4|7453.2|7438.2|7453.2|7438.2|7452.3|7437.3|21
1629964500000|2021-08-26 07:55:00|7452.9|7437.9|7452.3|7437.3|7452.9|7437.9|7452.1|7437.1|32
1629964800000|2021-08-26 08:00:00|7452.2|7437.2|7453.5|7438.5|7453.5|7438.5|7452.1|7437.1|36
1629965100000|2021-08-26 08:05:00|7453.2|7438.2|7453.6|7438.6|7453.7|7438.7|7453|7438|39
1629965400000|2021-08-26 08:10:00|7453.5|7438.5|7453.5|7438.5|7453.6|7438.6|7453.5|7438.5|17
1629965700000|2021-08-26 08:15:00|7453.6|7438.6|7454.4|7439.4|7454.5|7439.5|7453.3|7438.3|52
1629966000000|2021-08-26 08:20:00|7454.5|7439.5|7453.5|7438.5|7454.6|7439.6|7453.5|7438.5|30
1629966300000|2021-08-26 08:25:00|7453.6|7438.6|7453.4|7438.4|7454.4|7439.4|7453.4|7438.4|31
1629966600000|2021-08-26 08:30:00|7453.5|7438.5|7452.8|7437.8|7453.6|7438.6|7452|7437|34
1629966900000|2021-08-26 08:35:00|7453|7438|7452.8|7437.8|7453.1|7438.1|7452.4|7437.4|16
1629967200000|2021-08-26 08:40:00|7452.9|7437.9|7453.6|7438.6|7453.6|7438.6|7452.7|7437.7|8
1629967500000|2021-08-26 08:45:00|7453.3|7438.3|7453.3|7438.3|7453.6|7438.6|7452.8|7437.8|46
1629967800000|2021-08-26 08:50:00|7453.4|7438.4|7453.3|7438.3|7453.4|7438.4|7452.7|7437.7|32
1629968100000|2021-08-26 08:55:00|7453.4|7438.4|7452.8|7437.8|7453.4|7438.4|7452.7|7437.7|25
1629968400000|2021-08-26 09:00:00|7452.7|7437.7|7452.9|7437.9|7453|7438|7452.3|7437.3|27
1629968700000|2021-08-26 09:05:00|7452.7|7437.7|7452.4|7437.4|7453.2|7438.2|7452.2|7437.2|11
1629969000000|2021-08-26 09:10:00|7452.3|7437.3|7453.2|7438.2|7453.2|7438.2|7452.2|7437.2|36
1629969300000|2021-08-26 09:15:00|7453.1|7438.1|7453.5|7438.5|7454.3|7439.3|7453.1|7438.1|35
1629969600000|2021-08-26 09:20:00|7453.6|7438.6|7458.8|7433.8|7459|7439.2|7453.6|7433.8|29
1629969900000|2021-08-26 09:25:00|7454|7439|7453.9|7438.9|7454.4|7439.4|7453.5|7438.5|24
1629970200000|2021-08-26 09:30:00|7453.8|7438.8|7453.1|7438.1|7454|7439|7453.1|7438.1|32
1629970500000|2021-08-26 09:35:00|7452.9|7437.9|7453.9|7438.9|7453.9|7438.9|7452.9|7437.9|28
1629970800000|2021-08-26 09:40:00|7453.8|7438.8|7454.2|7439.2|7454.5|7439.5|7453.5|7438.5|44
1629971100000|2021-08-26 09:45:00|7454.3|7439.3|7454|7439|7454.4|7439.4|7453.5|7438.5|31
1629971400000|2021-08-26 09:50:00|7454.1|7439.1|7453.6|7438.6|7454.1|7439.1|7453.6|7438.6|21
1629971700000|2021-08-26 09:55:00|7453.3|7438.3|7452.7|7437.7|7453.5|7438.5|7452.2|7437.2|64
1629972000000|2021-08-26 10:00:00|7452.6|7437.6|7451.7|7436.7|7452.6|7437.6|7451.6|7436.6|40
1629972300000|2021-08-26 10:05:00|7451.8|7436.8|7451.7|7436.7|7451.8|7436.8|7451.5|7436.5|15
1629972600000|2021-08-26 10:10:00|7451.6|7436.6|7451.9|7436.9|7452.5|7437.5|7451.6|7436.6|70
1629972900000|2021-08-26 10:15:00|7452|7437|7452.9|7437.9|7452.9|7437.9|7451.9|7436.9|37
1629973200000|2021-08-26 10:20:00|7453|7438|7453.2|7438.2|7453.2|7438.2|7453|7438|14
1629973500000|2021-08-26 10:25:00|7453|7438|7453.2|7438.2|7453.2|7438.2|7452.7|7437.7|18
1629973800000|2021-08-26 10:30:00|7453.1|7438.1|7453.8|7438.8|7454|7439|7452.9|7437.9|24
1629974100000|2021-08-26 10:35:00|7453.9|7438.9|7453.2|7438.2|7453.9|7438.9|7453.1|7438.1|17
1629974400000|2021-08-26 10:40:00|7453.6|7438.6|7453.4|7438.4|7453.7|7438.7|7453.1|7438.1|28
1629974700000|2021-08-26 10:45:00|7453.3|7438.3|7453.2|7438.2|7453.4|7438.4|7452.6|7437.6|33
1629975000000|2021-08-26 10:50:00|7453.3|7438.3|7453.4|7438.4|7453.6|7438.6|7453|7438|29
1629975300000|2021-08-26 10:55:00|7453.2|7438.2|7453.3|7438.3|7453.3|7438.3|7453.1|7438.1|8
1629975600000|2021-08-26 11:00:00|7453.2|7438.2|7452.3|7437.3|7453.3|7438.3|7452.3|7437.3|23
1629975900000|2021-08-26 11:05:00|7452.5|7437.5|7451.3|7436.3|7452.6|7437.6|7451.2|7436.2|32
1629976200000|2021-08-26 11:10:00|7451.4|7436.4|7451.4|7436.4|7451.6|7436.6|7451.2|7436.2|29
1629976500000|2021-08-26 11:15:00|7451.3|7436.3|7451.1|7436.1|7452.1|7437.1|7451|7436|26
1629976800000|2021-08-26 11:20:00|7450.8|7435.8|7450.5|7435.5|7451|7436|7450.4|7435.4|11
1629977100000|2021-08-26 11:25:00|7450.4|7435.4|7449.5|7434.5|7450.5|7435.5|7449.5|7434.5|14
1629977400000|2021-08-26 11:30:00|7449.6|7434.6|7449.4|7434.4|7449.6|7434.6|7449.2|7434.2|5
1629977700000|2021-08-26 11:35:00|7449.8|7434.8|7449.8|7434.8|7450.3|7435.3|7449.8|7434.8|6
1629978000000|2021-08-26 11:40:00|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|7449.2|7434.2|3
1629978300000|2021-08-26 11:45:00|7449.3|7434.3|7445.3|7430.3|7449.3|7434.3|7445.3|7430.3|18
1629978600000|2021-08-26 11:50:00|7445.2|7430.2|7445.3|7430.3|7445.3|7430.3|7444.8|7429.8|12
1629978900000|2021-08-26 11:55:00|7445|7430|7446.7|7431.7|7446.8|7431.8|7444.7|7429.7|36
1629979200000|2021-08-26 12:00:00|7446.6|7431.6|7445.3|7430.3|7446.6|7431.6|7445.2|7430.2|21
1629979500000|2021-08-26 12:05:00|7445.4|7430.4|7444.6|7429.6|7446.2|7431.2|7444.3|7429.3|38
1629979800000|2021-08-26 12:10:00|7444.5|7429.5|7443.9|7428.9|7445.2|7430.2|7443.8|7428.8|33
1629980100000|2021-08-26 12:15:00|7444|7429|7443.8|7428.8|7444.4|7429.4|7443.6|7428.6|46
1629980400000|2021-08-26 12:20:00|7443.9|7428.9|7443.5|7428.5|7443.9|7428.9|7442.7|7427.7|44
1629980700000|2021-08-26 12:25:00|7443.3|7428.3|7443.2|7428.2|7443.7|7428.7|7442.6|7427.6|21
1629981000000|2021-08-26 12:30:00|7443.1|7428.1|7442.1|7427.1|7443.1|7428.1|7441.5|7426.5|19
1629981300000|2021-08-26 12:35:00|7442.4|7427.4|7445|7430|7445.4|7430.4|7442.2|7427.2|123
1629981600000|2021-08-26 12:40:00|7444.9|7429.9|7444|7429|7445.9|7430.9|7443.7|7428.7|61
1629981900000|2021-08-26 12:45:00|7444.1|7429.1|7444.9|7429.9|7445.2|7430.2|7444.1|7429.1|31
1629982200000|2021-08-26 12:50:00|7444.8|7429.8|7444.9|7429.9|7446|7431|7444.8|7429.8|63
1629982500000|2021-08-26 12:55:00|7445|7430|7445.1|7430.1|7445.1|7430.1|7444.5|7429.5|32
1629982800000|2021-08-26 13:00:00|7445.2|7430.2|7443.9|7428.9|7445.2|7430.2|7443.7|7428.7|20
1629983100000|2021-08-26 13:05:00|7443.7|7428.7|7444.3|7429.3|7444.4|7429.4|7443.7|7428.7|39
1629983400000|2021-08-26 13:10:00|7444.2|7429.2|7444.4|7429.4|7444.6|7429.6|7443.7|7428.7|25
1629983700000|2021-08-26 13:15:00|7444.3|7429.3|7444.6|7429.6|7445.8|7430.8|7443.9|7428.9|39
1629984000000|2021-08-26 13:20:00|7444.5|7429.5|7443.6|7428.6|7444.8|7429.8|7443.6|7428.6|48
1629984300000|2021-08-26 13:25:00|7443.5|7428.5|7443.6|7428.6|7443.9|7428.9|7443.5|7428.5|15
1629984600000|2021-08-26 13:30:00|7443.4|7428.4|7442.8|7427.8|7443.4|7428.4|7442.2|7427.2|24
1629984900000|2021-08-26 13:35:00|7442.9|7427.9|7443.1|7428.1|7443.5|7428.5|7442.9|7427.9|20
1629985200000|2021-08-26 13:40:00|7443.4|7428.4|7443.8|7428.8|7443.9|7428.9|7443|7428|23
1629985500000|2021-08-26 13:45:00|7443.9|7428.9|7443.8|7428.8|7443.9|7428.9|7443.8|7428.8|2
1629985800000|2021-08-26 13:50:00|7443.9|7428.9|7443.7|7428.7|7443.9|7428.9|7443.7|7428.7|5
1629986100000|2021-08-26 13:55:00|7443.8|7428.8|7443|7428|7443.9|7428.9|7443|7428|26
1629986700000|2021-08-26 14:05:00|7443.1|7428.1|7443.3|7428.3|7443.4|7428.4|7442.9|7427.9|28
1629987000000|2021-08-26 14:10:00|7443.5|7428.5|7440.8|7425.8|7443.7|7428.7|7440.1|7425.1|46
1629987300000|2021-08-26 14:15:00|7440.9|7425.9|7441.9|7426.9|7441.9|7426.9|7440.7|7425.7|25
1629987600000|2021-08-26 14:20:00|7442|7427|7441.5|7426.5|7442.2|7427.2|7441.5|7426.5|16
1629987900000|2021-08-26 14:25:00|7441|7426|7441.3|7426.3|7443.3|7428.3|7439.8|7424.8|71
1629988200000|2021-08-26 14:30:00|7441.2|7426.2|7441.5|7426.5|7441.5|7426.5|7440.7|7425.7|59
1629988500000|2021-08-26 14:35:00|7441.6|7426.6|7442.1|7427.1|7442.1|7427.1|7441.3|7426.3|27
1629988800000|2021-08-26 14:40:00|7442.2|7427.2|7442.1|7427.1|7442.2|7427.2|7442.1|7427.1|2
1629989100000|2021-08-26 14:45:00|7442.2|7427.2|7442.4|7427.4|7442.4|7427.4|7442|7427|9
1629989400000|2021-08-26 14:50:00|7442.3|7427.3|7443.2|7428.2|7443.7|7428.7|7441.9|7426.9|93
1629989700000|2021-08-26 14:55:00|7443.1|7428.1|7442.4|7427.4|7443.1|7428.1|7442.4|7427.4|22
1629990000000|2021-08-26 15:00:00|7442.3|7427.3|7444.6|7429.6|7445.6|7430.6|7442.3|7427.3|57
1629990300000|2021-08-26 15:05:00|7444.5|7429.5|7444|7429|7445.5|7430.5|7443.5|7428.5|46
1629990600000|2021-08-26 15:10:00|7443.9|7428.9|7443.5|7428.5|7444.4|7429.4|7443.1|7428.1|36
1629990900000|2021-08-26 15:15:00|7443.3|7428.3|7442.3|7427.3|7443.6|7428.6|7442.3|7427.3|13
1629991200000|2021-08-26 15:20:00|7442.4|7427.4|7442.3|7427.3|7442.4|7427.4|7442.3|7427.3|4
1629991500000|2021-08-26 15:25:00|7442.4|7427.4|7443.9|7428.9|7444.4|7429.4|7442.3|7427.3|21
1629991800000|2021-08-26 15:30:00|7443.8|7428.8|7444.4|7429.4|7445.4|7430.4|7443.2|7428.2|53
1629992100000|2021-08-26 15:35:00|7444.3|7429.3|7444.9|7429.9|7446.2|7431.2|7443.7|7428.7|56
1629992400000|2021-08-26 15:40:00|7444.8|7429.8|7445.9|7430.9|7446.9|7431.9|7444.3|7429.3|36
1629992700000|2021-08-26 15:45:00|7445.8|7430.8|7446|7431|7446|7431|7445.8|7430.8|5
1629993000000|2021-08-26 15:50:00|7445.9|7430.9|7445.8|7430.8|7446|7431|7445.8|7430.8|4
1629993300000|2021-08-26 15:55:00|7445.7|7430.7|7444.5|7429.5|7445.8|7430.8|7444|7429|40
1629993600000|2021-08-26 16:00:00|7444.4|7429.4|7445.5|7430.5|7445.5|7430.5|7444.4|7429.4|13
1629993900000|2021-08-26 16:05:00|7445.4|7430.4|7445.8|7430.8|7445.8|7430.8|7445.4|7430.4|3
1629994200000|2021-08-26 16:10:00|7445.9|7430.9|7445.8|7430.8|7445.9|7430.9|7445.8|7430.8|12
1629994500000|2021-08-26 16:15:00|7445.9|7430.9|7446.1|7431.1|7446.1|7431.1|7445.8|7430.8|18
1629994800000|2021-08-26 16:20:00|7446|7431|7445.8|7430.8|7446|7431|7445.8|7430.8|7
1629995100000|2021-08-26 16:25:00|7445.9|7430.9|7446|7431|7446|7431|7445.2|7430.2|19
1629995400000|2021-08-26 16:30:00|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|7446|7431|5
1629995700000|2021-08-26 16:35:00|7446.2|7431.2|7446.1|7431.1|7446.2|7431.2|7446.1|7431.1|6
1629996000000|2021-08-26 16:40:00|7446.2|7431.2|7444.6|7429.6|7446.2|7431.2|7444.2|7429.2|18
1629996300000|2021-08-26 16:45:00|7444.5|7429.5|7444.6|7429.6|7445.1|7430.1|7443.7|7428.7|49
1629996600000|2021-08-26 16:50:00|7444.7|7429.7|7444.3|7429.3|7444.8|7429.8|7444.2|7429.2|81
1629996900000|2021-08-26 16:55:00|7444.5|7429.5|7444.6|7429.6|7444.6|7429.6|7444.3|7429.3|7
1629997200000|2021-08-26 17:00:00|7444.5|7429.5|7444.8|7429.8|7444.9|7429.9|7444.5|7429.5|12
1629997500000|2021-08-26 17:05:00|7444.7|7429.7|7444.8|7429.8|7444.8|7429.8|7444.4|7429.4|9
1629997800000|2021-08-26 17:10:00|7444.6|7429.6|7444.4|7429.4|7444.8|7429.8|7444.3|7429.3|10
1629998100000|2021-08-26 17:15:00|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|7444.4|7429.4|3
1629998400000|2021-08-26 17:20:00|7445|7430|7444.6|7429.6|7445.2|7430.2|7444.4|7429.4|49
1629998700000|2021-08-26 17:25:00|7444.7|7429.7|7444.2|7429.2|7445|7430|7444.1|7429.1|29
1629999000000|2021-08-26 17:30:00|7444.4|7429.4|7444.2|7429.2|7444.6|7429.6|7444.2|7429.2|19
1629999300000|2021-08-26 17:35:00|7444.6|7429.6|7444.9|7429.9|7444.9|7429.9|7444.2|7429.2|47
1629999600000|2021-08-26 17:40:00|7444.8|7429.8|7443.4|7428.4|7445.3|7430.3|7443|7428|39
1629999900000|2021-08-26 17:45:00|7443.2|7428.2|7443.7|7428.7|7443.7|7428.7|7443.2|7428.2|13
1630000200000|2021-08-26 17:50:00|7443.6|7428.6|7444|7429|7444|7429|7443.6|7428.6|92
1630000500000|2021-08-26 17:55:00|7444.1|7429.1|7443.8|7428.8|7444.5|7429.5|7443.6|7428.6|23
1630000800000|2021-08-26 18:00:00|7443.9|7428.9|7444.4|7429.4|7444.5|7429.5|7443.5|7428.5|21
1630001100000|2021-08-26 18:05:00|7444.3|7429.3|7444.5|7429.5|7444.5|7429.5|7444.3|7429.3|5
1630001400000|2021-08-26 18:10:00|7444.6|7429.6|7445.4|7430.4|7445.4|7430.4|7444|7429|13
1630001700000|2021-08-26 18:15:00|7445.2|7430.2|7445.4|7430.4|7445.4|7430.4|7445|7430|7
1630002000000|2021-08-26 18:20:00|7445|7430|7445.3|7430.3|7445.3|7430.3|7445|7430|3
1630002300000|2021-08-26 18:25:00|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|7445.3|7430.3|3
1630002900000|2021-08-26 18:35:00|7445.2|7430.2|7446.1|7431.1|7446.1|7431.1|7445.2|7430.2|5
1630003500000|2021-08-26 18:45:00|7446.2|7431.2|7447.1|7432.1|7447.1|7432.1|7446.2|7431.2|6
1630003800000|2021-08-26 18:50:00|7447.2|7432.2|7447.3|7432.3|7447.3|7432.3|7447.2|7432.2|2
1630004100000|2021-08-26 18:55:00|7447.4|7432.4|7447.6|7432.6|7447.7|7432.7|7447.4|7432.4|5
1630004400000|2021-08-26 19:00:00|7447.7|7432.7|7447.9|7432.9|7447.9|7432.9|7447.6|7432.6|5
1630004700000|2021-08-26 19:05:00|7447.8|7432.8|7448.4|7433.4|7448.4|7433.4|7445.6|7430.6|31
1630005000000|2021-08-26 19:10:00|7448.9|7433.9|7449.8|7434.8|7449.8|7434.8|7448.9|7433.9|11
1630005300000|2021-08-26 19:15:00|7450|7435|7453.4|7428.4|7454.8|7435|7449.8|7428.4|8
1630005600000|2021-08-26 19:20:00|7451.8|7426.8|7451.8|7426.8|7451.8|7426.8|7451.8|7426.8|1
1630005900000|2021-08-26 19:25:00|7452.2|7427.2|7451.2|7426.2|7452.2|7427.2|7451.2|7426.2|2
1630006200000|2021-08-26 19:30:00|7451.1|7426.1|7450.8|7425.8|7451.1|7426.1|7450.6|7425.6|6
1630006500000|2021-08-26 19:35:00|7451|7426|7451|7426|7451|7426|7450.8|7425.8|5
1630006800000|2021-08-26 19:40:00|7450.6|7425.6|7449.8|7424.8|7450.6|7425.6|7449.7|7424.7|5
1630007100000|2021-08-26 19:45:00|7450.4|7425.4|7451|7426|7451|7426|7450.4|7425.4|2
1630007400000|2021-08-26 19:50:00|7450.4|7425.4|7450.4|7425.4|7450.4|7425.4|7450.4|7425.4|1
1630027800000|2021-08-27 01:30:00|7452.2|7427.2|7452.2|7427.2|7452.2|7427.2|7452.2|7427.2|1
1630028400000|2021-08-27 01:40:00|7452.4|7427.4|7451.5|7426.5|7452.4|7427.4|7451.5|7426.5|8
1630028700000|2021-08-27 01:45:00|7451.6|7426.6|7451.5|7426.5|7451.6|7426.6|7451.5|7426.5|2
1630029900000|2021-08-27 02:05:00|7451.4|7426.4|7450|7425|7451.4|7426.4|7450|7425|9
1630030200000|2021-08-27 02:10:00|7450.1|7425.1|7450|7425|7450.2|7425.2|7450|7425|5
1630031100000|2021-08-27 02:25:00|7449.5|7424.5|7449.3|7424.3|7449.5|7424.5|7449.3|7424.3|6
1630031400000|2021-08-27 02:30:00|7449.2|7424.2|7449.2|7424.2|7449.2|7424.2|7449.2|7424.2|1
1630032000000|2021-08-27 02:40:00|7449.3|7424.3|7449.3|7424.3|7449.3|7424.3|7449.3|7424.3|1
1630032600000|2021-08-27 02:50:00|7449.2|7424.2|7449.5|7424.5|7449.6|7424.6|7449.2|7424.2|7
1630034400000|2021-08-27 03:20:00|7449.4|7424.4|7449.2|7424.2|7449.5|7424.5|7449.2|7424.2|5
1630035000000|2021-08-27 03:30:00|7449.3|7424.3|7451.6|7426.6|7452.1|7427.1|7449.3|7424.3|39
1630035300000|2021-08-27 03:35:00|7446.5|7431.5|7446.3|7431.3|7451.9|7431.9|7446.1|7426.2|31
1630035600000|2021-08-27 03:40:00|7446.2|7431.2|7446.9|7431.9|7447|7432|7446|7431|25
1630035900000|2021-08-27 03:45:00|7447|7432|7447.2|7432.2|7447.3|7432.3|7447|7432|7
1630036200000|2021-08-27 03:50:00|7447|7432|7446|7431|7447.1|7432.1|7445.8|7430.8|24
1630036500000|2021-08-27 03:55:00|7446.1|7431.1|7445.3|7430.3|7450.3|7431.1|7445.1|7425.1|34
1630036800000|2021-08-27 04:00:00|7445.2|7430.2|7447.4|7432.4|7447.5|7432.5|7445.1|7430.1|26
1630037100000|2021-08-27 04:05:00|7447.3|7432.3|7446.7|7431.7|7447.3|7432.3|7445.5|7430.5|28
1630037400000|2021-08-27 04:10:00|7446.8|7431.8|7451.6|7426.6|7452|7431.8|7446.8|7426.1|32
1630037700000|2021-08-27 04:15:00|7451.7|7426.7|7446.9|7431.9|7451.8|7431.9|7446.3|7426.6|12
1630038000000|2021-08-27 04:20:00|7447|7432|7447.9|7432.9|7448|7433|7445.9|7430.9|23
1630038300000|2021-08-27 04:25:00|7448|7433|7448|7433|7448.7|7433.7|7447.6|7432.6|20
1630038600000|2021-08-27 04:30:00|7447.9|7432.9|7445.7|7430.7|7448|7433|7445.5|7430.5|79
1630038900000|2021-08-27 04:35:00|7445.6|7430.6|7445.7|7430.7|7445.7|7430.7|7445|7430|25
1630039200000|2021-08-27 04:40:00|7445.6|7430.6|7445.1|7430.1|7445.6|7430.6|7445|7430|26
1630039500000|2021-08-27 04:45:00|7444.9|7429.9|7444.4|7429.4|7445.4|7430.4|7444|7429|34
1630039800000|2021-08-27 04:50:00|7444.5|7429.5|7445|7430|7445.4|7430.4|7444.5|7429.5|24
1630040100000|2021-08-27 04:55:00|7445.1|7430.1|7444.8|7429.8|7445.4|7430.4|7444.2|7429.2|32
1630040400000|2021-08-27 05:00:00|7444.7|7429.7|7444.6|7429.6|7444.7|7429.7|7444.1|7429.1|12
1630040700000|2021-08-27 05:05:00|7444.5|7429.5|7447.5|7432.5|7447.5|7432.5|7444.4|7429.4|42
1630041000000|2021-08-27 05:10:00|7447.6|7432.6|7447.8|7432.8|7450.3|7435.3|7447.6|7432.6|78
1630041300000|2021-08-27 05:15:00|7447.9|7432.9|7447|7432|7448.3|7433.3|7446.5|7431.5|31
1630041600000|2021-08-27 05:20:00|7446.9|7431.9|7446.8|7431.8|7447|7432|7445.8|7430.8|45
1630041900000|2021-08-27 05:25:00|7446.7|7431.7|7446|7431|7446.9|7431.9|7445.6|7430.6|47
1630042200000|2021-08-27 05:30:00|7446.1|7431.1|7444.9|7429.9|7446.2|7431.2|7444.9|7429.9|44
1630042500000|2021-08-27 05:35:00|7444.8|7429.8|7445.2|7430.2|7445.3|7430.3|7444.8|7429.8|10
1630042800000|2021-08-27 05:40:00|7445.3|7430.3|7444.9|7429.9|7445.3|7430.3|7444.6|7429.6|32
1630043100000|2021-08-27 05:45:00|7445|7430|7445.4|7430.4|7445.5|7430.5|7444.9|7429.9|27
1630043400000|2021-08-27 05:50:00|7445.5|7430.5|7444.9|7429.9|7445.5|7430.5|7444.9|7429.9|22
1630043700000|2021-08-27 05:55:00|7444.8|7429.8|7443.2|7428.2|7445.1|7430.1|7443.2|7428.2|39
1630044000000|2021-08-27 06:00:00|7443.1|7428.1|7443.1|7428.1|7443.5|7428.5|7442.5|7427.5|35
1630044300000|2021-08-27 06:05:00|7443|7428|7442.6|7427.6|7443.1|7428.1|7441.3|7426.3|66
1630044600000|2021-08-27 06:10:00|7442.5|7427.5|7442.7|7427.7|7442.7|7427.7|7442|7427|27
1630044900000|2021-08-27 06:15:00|7442.6|7427.6|7443.4|7428.4|7444.2|7429.2|7442.6|7427.6|31
1630045200000|2021-08-27 06:20:00|7443.5|7428.5|7443.7|7428.7|7445|7430|7443.5|7428.5|52
1630045500000|2021-08-27 06:25:00|7443.6|7428.6|7443|7428|7443.6|7428.6|7442.8|7427.8|27
1630045800000|2021-08-27 06:30:00|7443.1|7428.1|7442.2|7427.2|7443.5|7428.5|7441.8|7426.8|56
1630046100000|2021-08-27 06:35:00|7442.4|7427.4|7441.1|7426.1|7442.4|7427.4|7440.8|7425.8|64
1630046400000|2021-08-27 06:40:00|7441.2|7426.2|7441|7426|7442.2|7427.2|7441|7426|41
1630046700000|2021-08-27 06:45:00|7440.7|7425.7|7441.3|7426.3|7441.5|7426.5|7440.6|7425.6|86
1630047000000|2021-08-27 06:50:00|7441.2|7426.2|7441.3|7426.3|7441.4|7426.4|7441|7426|24
1630047300000|2021-08-27 06:55:00|7441.5|7426.5|7441.3|7426.3|7441.8|7426.8|7441.3|7426.3|31
1630047600000|2021-08-27 07:00:00|7441.4|7426.4|7442.5|7427.5|7442.8|7427.8|7441.4|7426.4|44
1630047900000|2021-08-27 07:05:00|7442.6|7427.6|7442.9|7427.9|7442.9|7427.9|7442.4|7427.4|27
1630048200000|2021-08-27 07:10:00|7442.8|7427.8|7443.2|7428.2|7443.5|7428.5|7442.6|7427.6|45
1630048500000|2021-08-27 07:15:00|7443.3|7428.3|7443.4|7428.4|7444.2|7429.2|7443.3|7428.3|39
1630048800000|2021-08-27 07:20:00|7443.3|7428.3|7443.1|7428.1|7444|7429|7442.7|7427.7|31
1630049100000|2021-08-27 07:25:00|7443|7428|7442.5|7427.5|7443.4|7428.4|7442.5|7427.5|30
1630049400000|2021-08-27 07:30:00|7442.6|7427.6|7442.4|7427.4|7443.1|7428.1|7442.1|7427.1|48
1630049700000|2021-08-27 07:35:00|7442.7|7427.7|7442.3|7427.3|7443.1|7428.1|7442.1|7427.1|33
1630050000000|2021-08-27 07:40:00|7442.1|7427.1|7442.1|7427.1|7442.3|7427.3|7440.9|7425.9|67
1630050300000|2021-08-27 07:45:00|7441.9|7426.9|7441.1|7426.1|7442.3|7427.3|7441.1|7426.1|48
1630050600000|2021-08-27 07:50:00|7441.2|7426.2|7439.6|7424.6|7441.4|7426.4|7439.2|7424.2|51
1630050900000|2021-08-27 07:55:00|7439.3|7424.3|7426|7411|7439.5|7424.5|7426|7411|167
1630051200000|2021-08-27 08:00:00|7425.8|7410.8|7418.5|7403.5|7431.1|7416.1|7418.5|7398.3|322
1630051500000|2021-08-27 08:05:00|7418.3|7403.3|7428.7|7403.7|7428.9|7410|7414.2|7399.2|310
1630051800000|2021-08-27 08:10:00|7428.6|7403.6|7428.5|7403.5|7428.9|7409.2|7422.2|7402.8|145
1630052100000|2021-08-27 08:15:00|7428.7|7403.7|7414.1|7399.1|7428.7|7408.2|7412.8|7392|247
1630052400000|2021-08-27 08:20:00|7414.5|7399.5|7408.6|7393.6|7420.4|7400.6|7408.6|7391.4|235
1630052700000|2021-08-27 08:25:00|7408.5|7393.5|7408.9|7393.9|7413.2|7394.1|7404.6|7387.1|276
1630053000000|2021-08-27 08:30:00|7408.5|7393.5|7415.4|7400.4|7420.4|7400.4|7408.3|7393.3|167
1630053300000|2021-08-27 08:35:00|7415.3|7400.3|7415.5|7400.5|7416.3|7401.3|7413.2|7398.2|87
1630053600000|2021-08-27 08:40:00|7415.6|7400.6|7422.8|7397.8|7423.2|7403|7414.7|7397.1|94
1630053900000|2021-08-27 08:45:00|7422.9|7397.9|7418.5|7403.5|7425.4|7406|7416.9|7397.7|147
1630054200000|2021-08-27 08:50:00|7418.4|7403.4|7417.1|7402.1|7421.8|7403.5|7415.7|7396.6|93
1630054500000|2021-08-27 08:55:00|7417.4|7402.4|7417.7|7402.7|7422.8|7404.4|7416.8|7397.6|141
1630054800000|2021-08-27 09:00:00|7417.6|7402.6|7418.8|7403.8|7422.5|7405|7417.2|7397.2|129
1630055100000|2021-08-27 09:05:00|7419|7404|7417.8|7402.8|7419.1|7404.1|7417|7402|99
1630055400000|2021-08-27 09:10:00|7417.7|7402.7|7415.7|7400.7|7418.4|7403.4|7415.7|7400.7|123
1630055700000|2021-08-27 09:15:00|7415.8|7400.8|7410.3|7395.3|7415.9|7400.9|7408|7393|168
1630056000000|2021-08-27 09:20:00|7410.1|7395.1|7409.3|7394.3|7410.4|7395.4|7408.8|7393.8|112
1630056300000|2021-08-27 09:25:00|7409.2|7394.2|7409.3|7394.3|7410.5|7395.5|7408|7393|107
1630056600000|2021-08-27 09:30:00|7409.2|7394.2|7406.8|7391.8|7414.2|7395.2|7406.6|7388.4|92
1630056900000|2021-08-27 09:35:00|7406.5|7391.5|7407.7|7392.7|7409.7|7393|7401.8|7384.6|208
1630057200000|2021-08-27 09:40:00|7407.6|7392.6|7403.3|7388.3|7408|7393|7403.3|7388.3|149
1630057500000|2021-08-27 09:45:00|7403.5|7388.5|7403.3|7388.3|7404.6|7389.6|7400.8|7385.8|150
1630057800000|2021-08-27 09:50:00|7403.2|7388.2|7401.6|7386.6|7403.3|7388.3|7399.1|7384.1|217
1630058100000|2021-08-27 09:55:00|7401.5|7386.5|7397|7382|7401.7|7386.7|7395.3|7380.3|205
1630058400000|2021-08-27 10:00:00|7397.3|7382.3|7394.3|7379.3|7398|7383|7394.2|7379.2|179
1630058700000|2021-08-27 10:05:00|7394.2|7379.2|7395.2|7380.2|7395.7|7380.7|7390.7|7375.7|147
1630059000000|2021-08-27 10:10:00|7395.4|7380.4|7398.4|7383.4|7398.4|7383.4|7394.8|7379.8|85
1630059300000|2021-08-27 10:15:00|7398.5|7383.5|7398.4|7383.4|7400.6|7385.6|7398|7383|140
1630059600000|2021-08-27 10:20:00|7398.5|7383.5|7397.3|7382.3|7398.8|7383.8|7397|7382|107
1630059900000|2021-08-27 10:25:00|7397.2|7382.2|7397.1|7382.1|7397.6|7382.6|7396.4|7381.4|85
1630060200000|2021-08-27 10:30:00|7397.3|7382.3|7397.5|7382.5|7398.1|7383.1|7395.4|7380.4|111
1630060500000|2021-08-27 10:35:00|7397.6|7382.6|7388.3|7373.3|7398.5|7382.8|7388.3|7370.7|171
1630060800000|2021-08-27 10:40:00|7388.4|7373.4|7388.9|7373.9|7389.2|7374.2|7382.4|7367.4|249
1630061100000|2021-08-27 10:45:00|7389.1|7374.1|7386|7371|7389.4|7374.4|7385.7|7370.7|123
1630061400000|2021-08-27 10:50:00|7385.8|7370.8|7388.4|7373.4|7389.2|7374.2|7384.9|7369.9|133
1630061700000|2021-08-27 10:55:00|7388.3|7373.3|7389.5|7374.5|7393.6|7375.9|7387.8|7368.6|112
1630062000000|2021-08-27 11:00:00|7389.4|7374.4|7389.8|7374.8|7390.6|7375.6|7388.5|7373.5|90
1630062300000|2021-08-27 11:05:00|7389.9|7374.9|7391|7376|7391.1|7376.1|7389.8|7374.8|46
1630062600000|2021-08-27 11:10:00|7391.1|7376.1|7391|7376|7391.1|7376.1|7390.9|7375.9|10
1630062900000|2021-08-27 11:15:00|7391.1|7376.1|7391.8|7376.8|7392.1|7377.1|7390.9|7375.9|47
1630063200000|2021-08-27 11:20:00|7392.3|7377.3|7401.3|7376.3|7401.4|7381.4|7392.3|7374.1|111
1630063500000|2021-08-27 11:25:00|7401.2|7376.2|7401|7376|7401.2|7381.2|7395.1|7375.6|84
1630063800000|2021-08-27 11:30:00|7400.8|7375.8|7399.4|7384.4|7405.1|7384.5|7396|7375.5|61
1630064100000|2021-08-27 11:35:00|7399.5|7384.5|7399.4|7384.4|7402.9|7384.5|7397.5|7377.9|30
1630064400000|2021-08-27 11:40:00|7399.5|7384.5|7401.4|7386.4|7401.4|7386.4|7399.5|7384.5|21
1630064700000|2021-08-27 11:45:00|7401.3|7386.3|7406.5|7381.5|7406.5|7387.6|7400.9|7381.5|29
1630065000000|2021-08-27 11:50:00|7406.4|7381.4|7406.4|7381.4|7406.4|7386.6|7400|7380.8|26
1630065300000|2021-08-27 11:55:00|7400.8|7385.8|7401.6|7376.6|7405.7|7385.9|7396.4|7376.6|35
1630065600000|2021-08-27 12:00:00|7401.8|7376.8|7400.7|7385.7|7405.3|7385.8|7397.3|7376.5|49
1630065900000|2021-08-27 12:05:00|7401.1|7386.1|7409.6|7384.6|7410.7|7390.4|7401.1|7383.4|71
1630066200000|2021-08-27 12:10:00|7409.7|7384.7|7404|7389|7409.7|7389.9|7403.1|7384.4|39
1630066500000|2021-08-27 12:15:00|7404.3|7389.3|7406.8|7391.8|7408.9|7393.9|7404.3|7389.3|83
1630066800000|2021-08-27 12:20:00|7406.7|7391.7|7405.2|7390.2|7409.5|7394.5|7405.2|7390.2|82
1630067100000|2021-08-27 12:25:00|7405.3|7390.3|7411.3|7386.3|7411.3|7392.9|7405.2|7385.9|38
1630067400000|2021-08-27 12:30:00|7411.4|7386.4|7406.7|7391.7|7411.5|7391.7|7406.5|7386.4|6
1630067700000|2021-08-27 12:35:00|7406.5|7391.5|7401.7|7386.7|7409.4|7391.7|7401.6|7383.3|80
1630068000000|2021-08-27 12:40:00|7401.6|7386.6|7403.2|7388.2|7405.4|7388.2|7399.2|7379.4|37
1630068300000|2021-08-27 12:45:00|7403.9|7388.9|7406.7|7391.7|7406.8|7391.8|7403.9|7388.9|54
1630068600000|2021-08-27 12:50:00|7406.6|7391.6|7405|7390|7406.6|7391.6|7404.5|7389.5|49
1630068900000|2021-08-27 12:55:00|7405.2|7390.2|7405.5|7390.5|7406.2|7391.2|7404.9|7389.9|18
1630069200000|2021-08-27 13:00:00|7405.6|7390.6|7406.5|7391.5|7407.3|7392.3|7405|7390|27
1630069500000|2021-08-27 13:05:00|7406.6|7391.6|7407.9|7392.9|7407.9|7392.9|7406.6|7391.6|19
1630069800000|2021-08-27 13:10:00|7408.1|7393.1|7411.3|7396.3|7411.7|7396.7|7407.9|7392.9|78
1630070100000|2021-08-27 13:15:00|7411.2|7396.2|7410|7395|7411.2|7396.2|7407.6|7392.6|61
1630070400000|2021-08-27 13:20:00|7410.1|7395.1|7408.7|7393.7|7410.7|7395.7|7408.5|7393.5|22
1630070700000|2021-08-27 13:25:00|7408.6|7393.6|7406.6|7391.6|7408.7|7393.7|7406.1|7391.1|33
1630071000000|2021-08-27 13:30:00|7406.2|7391.2|7414.4|7389.4|7414.4|7395.6|7406.2|7387.6|56
1630071300000|2021-08-27 13:35:00|7409.4|7394.4|7409.4|7394.4|7409.4|7394.4|7408.4|7393.4|34
1630071600000|2021-08-27 13:40:00|7409.3|7394.3|7408.1|7393.1|7409.3|7394.3|7407.9|7392.9|46
1630071900000|2021-08-27 13:45:00|7407.9|7392.9|7405.3|7380.3|7409.1|7392.9|7404.8|7379.8|82
1630072200000|2021-08-27 13:50:00|7405.4|7380.4|7398.8|7383.8|7405.4|7387.8|7398.5|7378.4|81
1630072500000|2021-08-27 13:55:00|7398.9|7383.9|7404.3|7379.3|7404.3|7384.2|7398|7378.6|22
1630072800000|2021-08-27 14:00:00|7404.5|7379.5|7395.7|7380.7|7406.9|7384.3|7389.6|7364.6|161
1630073100000|2021-08-27 14:05:00|7395.4|7380.4|7395.4|7380.4|7403.1|7381.8|7394.9|7376.2|53
1630073400000|2021-08-27 14:10:00|7395|7380|7391.4|7366.4|7397|7380|7384.1|7365.9|185
1630073700000|2021-08-27 14:15:00|7391.2|7366.2|7382.8|7367.8|7391.4|7370.9|7380.6|7360.4|182
1630074000000|2021-08-27 14:20:00|7382.6|7367.6|7386.4|7371.4|7392.2|7372.9|7382.4|7366.4|130
1630074300000|2021-08-27 14:25:00|7386.7|7371.7|7397.1|7372.1|7397.1|7377.3|7386.7|7368.8|52
1630074600000|2021-08-27 14:30:00|7396.5|7371.5|7388.8|7373.8|7396.5|7377.5|7387.2|7368.2|77
1630074900000|2021-08-27 14:35:00|7389|7374|7386|7371|7392.6|7375.4|7384.6|7364.8|70
1630075200000|2021-08-27 14:40:00|7386.2|7371.2|7385.2|7370.2|7391.4|7371.7|7381.8|7362.2|90
1630075500000|2021-08-27 14:45:00|7385|7370|7381.5|7366.5|7385.2|7370.2|7380.4|7365.4|88
1630075800000|2021-08-27 14:50:00|7381.6|7366.6|7374.7|7359.7|7382.7|7367.7|7374.7|7359.7|71
1630076100000|2021-08-27 14:55:00|7375|7360|7376.6|7361.6|7383.1|7362.8|7374|7355.1|115
1630076400000|2021-08-27 15:00:00|7376.5|7361.5|7377.5|7362.5|7382.1|7362.5|7374.8|7356.8|62
1630076700000|2021-08-27 15:05:00|7377.4|7362.4|7378.8|7363.8|7379.2|7364.2|7376.9|7361.9|26
1630077000000|2021-08-27 15:10:00|7379|7364|7381|7366|7381.2|7366.2|7378.8|7363.8|23
1630077300000|2021-08-27 15:15:00|7380.7|7365.7|7374.6|7359.6|7383.8|7367|7374.6|7358.7|75
1630077600000|2021-08-27 15:20:00|7374.4|7359.4|7377.4|7362.4|7383.5|7363.5|7374.4|7354.2|76
1630077900000|2021-08-27 15:25:00|7377.5|7362.5|7378.4|7363.4|7383.4|7363.4|7377.5|7357.5|36
1630078200000|2021-08-27 15:30:00|7383.4|7358.4|7377.8|7362.8|7383.4|7365.2|7377.6|7358.2|38
1630078500000|2021-08-27 15:35:00|7377.6|7362.6|7378.1|7363.1|7379.2|7364.2|7376.9|7361.9|35
1630078800000|2021-08-27 15:40:00|7378|7363|7377.8|7362.8|7378.4|7363.4|7377.7|7362.7|29
1630079100000|2021-08-27 15:45:00|7377.6|7362.6|7373.7|7358.7|7377.6|7362.6|7373.7|7358.7|43
1630079400000|2021-08-27 15:50:00|7373.6|7358.6|7374.1|7359.1|7374.2|7359.2|7373.2|7358.2|23
1630079700000|2021-08-27 15:55:00|7374.2|7359.2|7375.6|7360.6|7375.8|7360.8|7373.8|7358.8|23
1630080000000|2021-08-27 16:00:00|7375.7|7360.7|7376.6|7361.6|7379.1|7364.1|7375.4|7360.4|38
1630080300000|2021-08-27 16:05:00|7376.4|7361.4|7375.2|7360.2|7382.4|7362.2|7374.6|7354.8|32
1630080600000|2021-08-27 16:10:00|7374.8|7359.8|7381.4|7356.4|7381.4|7361.2|7374.6|7354.8|28
1630080900000|2021-08-27 16:15:00|7381.8|7356.8|7376.4|7361.4|7381.9|7361.6|7376|7356.2|21
1630081200000|2021-08-27 16:20:00|7376.3|7361.3|7376.3|7361.3|7381.6|7361.4|7376.1|7356|12
1630081500000|2021-08-27 16:25:00|7376.5|7361.5|7376.6|7361.6|7381.8|7361.8|7376.4|7356.6|17
1630081800000|2021-08-27 16:30:00|7376.7|7361.7|7375.8|7360.8|7376.7|7361.7|7375.3|7360.3|30
1630082100000|2021-08-27 16:35:00|7375.6|7360.6|7375.6|7360.6|7376|7361|7375.4|7360.4|24
1630082400000|2021-08-27 16:40:00|7375.5|7360.5|7375.9|7360.9|7376.2|7361.2|7375.5|7360.5|12
1630082700000|2021-08-27 16:45:00|7376|7361|7375.2|7360.2|7381.3|7361.3|7375.1|7356.3|12
1630083000000|2021-08-27 16:50:00|7375.3|7360.3|7375.2|7360.2|7375.5|7360.5|7375.1|7360.1|9
1630083300000|2021-08-27 16:55:00|7375.1|7360.1|7375.1|7360.1|7375.1|7360.1|7375.1|7360.1|1
1630083600000|2021-08-27 17:00:00|7375.2|7360.2|7375.5|7360.5|7375.5|7360.5|7375.2|7360.2|2
1630083900000|2021-08-27 17:05:00|7375.6|7360.6|7375.5|7360.5|7375.6|7360.6|7375.3|7360.3|10
1630084200000|2021-08-27 17:10:00|7375.3|7360.3|7384|7359|7384|7363.2|7375.2|7357.9|35
1630084500000|2021-08-27 17:15:00|7379.1|7364.1|7379|7364|7379.4|7364.4|7378.8|7363.8|8
1630084800000|2021-08-27 17:20:00|7378.8|7363.8|7379.2|7364.2|7384.1|7364.3|7378.2|7359|14
1630085100000|2021-08-27 17:25:00|7379|7364|7379|7364|7383.9|7364.4|7378.8|7358.7|13
1630085400000|2021-08-27 17:30:00|7379.1|7364.1|7379.2|7364.2|7379.5|7364.5|7379|7364|8
1630085700000|2021-08-27 17:35:00|7379.3|7364.3|7386.7|7361.7|7386.8|7366.7|7379.2|7361.7|19
1630086000000|2021-08-27 17:40:00|7386.8|7361.8|7390.3|7365.3|7391.1|7370.8|7382.4|7361.7|41
1630086300000|2021-08-27 17:45:00|7390.2|7365.2|7385.1|7370.1|7390.2|7370.1|7385|7365|12
1630086600000|2021-08-27 17:50:00|7385|7370|7385.5|7370.5|7390.1|7370.5|7385|7365|7
1630086900000|2021-08-27 17:55:00|7385.3|7370.3|7385.5|7370.5|7386.1|7371.1|7385.2|7370.2|27
1630087200000|2021-08-27 18:00:00|7385.6|7370.6|7385.5|7370.5|7385.9|7370.9|7385.5|7370.5|9
1630087500000|2021-08-27 18:05:00|7385.7|7370.7|7386.8|7371.8|7386.8|7371.8|7385.7|7370.7|11
1630087800000|2021-08-27 18:10:00|7391.5|7366.5|7391.5|7366.5|7391.5|7366.5|7391.5|7366.5|1
1630088100000|2021-08-27 18:15:00|7391.7|7366.7|7387.1|7372.1|7392.3|7372.2|7387.1|7366.7|6
1630088400000|2021-08-27 18:20:00|7386.8|7371.8|7391.6|7366.6|7391.6|7371.8|7386.6|7366.4|8
1630088700000|2021-08-27 18:25:00|7390.9|7365.9|7390.8|7365.8|7390.9|7365.9|7390.1|7365.1|9
1630089000000|2021-08-27 18:30:00|7390.2|7365.2|7389.9|7364.9|7390.2|7365.2|7389.6|7364.6|4
1630089300000|2021-08-27 18:35:00|7385.9|7370.9|7385.9|7370.9|7386|7371|7385.9|7370.9|5
1630089600000|2021-08-27 18:40:00|7385.6|7370.6|7389.8|7364.8|7390.4|7371|7384.6|7364.6|22
1630089900000|2021-08-27 18:45:00|7389.5|7364.5|7389.7|7364.7|7389.8|7364.8|7389.5|7364.5|3
1630090200000|2021-08-27 18:50:00|7389.5|7364.5|7388.7|7363.7|7389.5|7364.5|7388.7|7363.7|4
1630090500000|2021-08-27 18:55:00|7388.8|7363.8|7388.7|7363.7|7389.2|7364.2|7388.7|7363.7|5
1630090800000|2021-08-27 19:00:00|7388.8|7363.8|7388.8|7363.8|7388.8|7363.8|7388.8|7363.8|1
1630091700000|2021-08-27 19:15:00|7388.6|7363.6|7388.6|7363.6|7388.6|7363.6|7388.6|7363.6|1
1630092300000|2021-08-27 19:25:00|7388.2|7363.2|7387.6|7362.6|7388.2|7367.4|7381.9|7362.2|6
1630092600000|2021-08-27 19:30:00|7387.5|7362.5|7382.5|7367.5|7387.6|7367.9|7382.5|7362.5|4
1630092900000|2021-08-27 19:35:00|7382.7|7367.7|7382.5|7367.5|7382.7|7367.7|7382.5|7367.5|5
1630093800000|2021-08-27 19:50:00|7382.7|7367.7|7382.7|7367.7|7383|7368|7382.7|7367.7|5
1630094100000|2021-08-27 19:55:00|7382.8|7367.8|7382.2|7367.2|7382.8|7367.8|7382.1|7367.1|12
1630287000000|2021-08-30 01:30:00|7380.1|7355.1|7380.1|7355.1|7380.1|7355.1|7380.1|7355.1|1
1630289700000|2021-08-30 02:15:00|7377.2|7352.2|7377.1|7352.1|7377.2|7352.2|7377.1|7352.1|2
1630290000000|2021-08-30 02:20:00|7377|7352|7378.1|7353.1|7379.6|7354.6|7377|7352|11
1630290300000|2021-08-30 02:25:00|7378|7353|7377.7|7352.7|7378|7353|7377.7|7352.7|3
1630291200000|2021-08-30 02:40:00|7378.8|7353.8|7379.8|7354.8|7379.9|7354.9|7378.8|7353.8|9
1630291500000|2021-08-30 02:45:00|7379.7|7354.7|7379.6|7354.6|7380|7355|7377.6|7352.6|18
1630291800000|2021-08-30 02:50:00|7379.7|7354.7|7380.1|7355.1|7381.9|7356.9|7379.6|7354.6|15
1630292100000|2021-08-30 02:55:00|7380.2|7355.2|7381.5|7356.5|7381.8|7356.8|7380.2|7355.2|14
1630292400000|2021-08-30 03:00:00|7383.2|7358.2|7383.3|7358.3|7383.8|7358.8|7383.2|7358.2|11
1630292700000|2021-08-30 03:05:00|7383.2|7358.2|7382.9|7357.9|7383.2|7358.2|7382.9|7357.9|2
1630293000000|2021-08-30 03:10:00|7382|7357|7381.8|7356.8|7382|7357|7381.8|7356.8|2
1630293300000|2021-08-30 03:15:00|7381.7|7356.7|7382.9|7357.9|7383|7358|7381.7|7356.7|16
1630293600000|2021-08-30 03:20:00|7382.8|7357.8|7382.6|7357.6|7382.8|7357.8|7382.6|7357.6|3
1630293900000|2021-08-30 03:25:00|7382.7|7357.7|7383.2|7358.2|7383.2|7358.2|7382.7|7357.7|10
1630294200000|2021-08-30 03:30:00|7383.3|7358.3|7383.9|7358.9|7385.2|7360.2|7382.3|7357.3|164
1630294500000|2021-08-30 03:35:00|7379.5|7364.5|7380.9|7365.9|7381.1|7366.1|7379.1|7364.1|40
1630294800000|2021-08-30 03:40:00|7381|7366|7382.6|7367.6|7382.7|7367.7|7381|7366|52
1630295100000|2021-08-30 03:45:00|7382.2|7367.2|7381.6|7366.6|7382.2|7367.2|7381.5|7366.5|24
1630295400000|2021-08-30 03:50:00|7381.5|7366.5|7379.3|7364.3|7381.5|7366.5|7379.3|7364.3|41
1630295700000|2021-08-30 03:55:00|7379.4|7364.4|7379.2|7364.2|7380.5|7365.5|7377.8|7362.8|39
1630296000000|2021-08-30 04:00:00|7379.1|7364.1|7381|7366|7381.1|7366.1|7379.1|7364.1|32
1630296300000|2021-08-30 04:05:00|7381.1|7366.1|7381.8|7366.8|7382.4|7367.4|7381.1|7366.1|27
1630296600000|2021-08-30 04:10:00|7381.7|7366.7|7379|7364|7384|7369|7379|7364|63
1630296900000|2021-08-30 04:15:00|7379.1|7364.1|7377.5|7362.5|7380.2|7365.2|7377.2|7362.2|53
1630297200000|2021-08-30 04:20:00|7377.4|7362.4|7378.4|7363.4|7379.5|7364.5|7377.2|7362.2|90
1630297500000|2021-08-30 04:25:00|7378.2|7363.2|7375.4|7360.4|7378.2|7363.2|7374.8|7359.8|82
1630297800000|2021-08-30 04:30:00|7375.3|7360.3|7371.5|7356.5|7375.3|7360.3|7371.3|7356.3|161
1630298100000|2021-08-30 04:35:00|7371.3|7356.3|7371.4|7356.4|7373.6|7358.6|7363.7|7345|317
1630298400000|2021-08-30 04:40:00|7371.3|7356.3|7374|7359|7375.2|7360.2|7370.9|7355.9|140
1630298700000|2021-08-30 04:45:00|7373.9|7358.9|7377.7|7362.7|7378|7363|7371.5|7356.5|136
1630299000000|2021-08-30 04:50:00|7377.8|7362.8|7378.9|7363.9|7380.8|7365.8|7376.2|7361.2|176
1630299300000|2021-08-30 04:55:00|7378.7|7363.7|7379.1|7364.1|7381.5|7366.5|7378.3|7363.3|143
1630299600000|2021-08-30 05:00:00|7379|7364|7377.5|7362.5|7380.8|7365.8|7377.3|7362.3|149
1630299900000|2021-08-30 05:05:00|7377.3|7362.3|7376.1|7361.1|7377.3|7362.3|7375.7|7360.7|80
1630300200000|2021-08-30 05:10:00|7376.3|7361.3|7377.5|7362.5|7378.3|7363.3|7375.9|7360.9|53
1630300500000|2021-08-30 05:15:00|7377.4|7362.4|7376.5|7361.5|7378.5|7363.5|7375.8|7360.8|68
1630300800000|2021-08-30 05:20:00|7376.3|7361.3|7374.9|7359.9|7376.3|7361.3|7374.6|7359.6|66
1630301100000|2021-08-30 05:25:00|7374.7|7359.7|7375.9|7360.9|7376.1|7361.1|7374|7359|80
1630301400000|2021-08-30 05:30:00|7376|7361|7375.7|7360.7|7376.7|7361.7|7375.2|7360.2|73
1630301700000|2021-08-30 05:35:00|7375.8|7360.8|7374.7|7359.7|7375.9|7360.9|7374.6|7359.6|39
1630302000000|2021-08-30 05:40:00|7374.8|7359.8|7374.9|7359.9|7376.4|7361.4|7374.8|7359.8|46
1630302300000|2021-08-30 05:45:00|7375.1|7360.1|7375.9|7360.9|7375.9|7360.9|7374.7|7359.7|25
1630302600000|2021-08-30 05:50:00|7375.8|7360.8|7376.8|7361.8|7377.3|7362.3|7375.7|7360.7|56
1630302900000|2021-08-30 05:55:00|7376.9|7361.9|7377.2|7362.2|7377.3|7362.3|7376.9|7361.9|31
1630303200000|2021-08-30 06:00:00|7377.1|7362.1|7377.2|7362.2|7378.9|7363.9|7377|7362|64
1630303500000|2021-08-30 06:05:00|7376.9|7361.9|7376.4|7361.4|7377|7362|7374.4|7359.4|87
1630303800000|2021-08-30 06:10:00|7376.3|7361.3|7379.3|7364.3|7379.5|7364.5|7375.9|7360.9|77
1630304100000|2021-08-30 06:15:00|7379.2|7364.2|7377.6|7362.6|7381|7366|7376.1|7361.1|101
1630304400000|2021-08-30 06:20:00|7377.7|7362.7|7376.5|7361.5|7377.7|7362.7|7375.2|7360.2|85
1630304700000|2021-08-30 06:25:00|7376.6|7361.6|7376.7|7361.7|7376.7|7361.7|7375.3|7360.3|45
1630305000000|2021-08-30 06:30:00|7376.8|7361.8|7379|7364|7379.1|7364.1|7376.2|7361.2|61
1630305300000|2021-08-30 06:35:00|7378.9|7363.9|7379|7364|7380|7365|7378.7|7363.7|135
1630305600000|2021-08-30 06:40:00|7378.9|7363.9|7377.5|7362.5|7379.2|7364.2|7377.5|7362.5|78
1630305900000|2021-08-30 06:45:00|7377.2|7362.2|7377.6|7362.6|7378.1|7363.1|7377.2|7362.2|40
1630306200000|2021-08-30 06:50:00|7377.5|7362.5|7376.6|7361.6|7377.5|7362.5|7376.4|7361.4|52
1630306500000|2021-08-30 06:55:00|7376.7|7361.7|7376.9|7361.9|7377.4|7362.4|7375.8|7360.8|61
1630306800000|2021-08-30 07:00:00|7376.8|7361.8|7375.8|7360.8|7377.7|7362.7|7375.6|7360.6|74
1630307100000|2021-08-30 07:05:00|7375.7|7360.7|7375.5|7360.5|7376.5|7361.5|7375.5|7360.5|61
1630307400000|2021-08-30 07:10:00|7375.6|7360.6|7374.1|7359.1|7375.6|7360.6|7373.7|7358.7|69
1630307700000|2021-08-30 07:15:00|7374|7359|7371|7356|7374.1|7359.1|7370.5|7355.5|114
1630308000000|2021-08-30 07:20:00|7371.1|7356.1|7371.1|7356.1|7371.7|7356.7|7370|7355|91
1630308300000|2021-08-30 07:25:00|7371|7356|7371.5|7356.5|7371.8|7356.8|7370.4|7355.4|58
1630308600000|2021-08-30 07:30:00|7371.6|7356.6|7369.1|7354.1|7371.6|7356.6|7367.9|7352.9|94
1630308900000|2021-08-30 07:35:00|7369|7354|7369.6|7354.6|7371.1|7356.1|7366.3|7351.3|186
1630309200000|2021-08-30 07:40:00|7369.8|7354.8|7371.5|7356.5|7371.8|7356.8|7369.4|7354.4|64
1630309500000|2021-08-30 07:45:00|7371.6|7356.6|7371.4|7356.4|7371.6|7356.6|7371|7356|45
1630309800000|2021-08-30 07:50:00|7371.5|7356.5|7368.5|7353.5|7371.5|7356.5|7368.4|7353.4|62
1630310100000|2021-08-30 07:55:00|7368.6|7353.6|7359.5|7344.5|7368.6|7353.6|7358.7|7343.7|205
1630310400000|2021-08-30 08:00:00|7359.6|7344.6|7357.9|7342.9|7366.7|7348.7|7355.7|7339.4|303
1630310700000|2021-08-30 08:05:00|7358.1|7343.1|7355.2|7340.2|7359.9|7344.4|7354.4|7334.7|211
1630311000000|2021-08-30 08:10:00|7355.1|7340.1|7353.3|7338.3|7356.9|7341.9|7353|7338|179
1630311300000|2021-08-30 08:15:00|7352.8|7337.8|7355|7340|7355.2|7340.2|7349.4|7334.4|156
1630311600000|2021-08-30 08:20:00|7354.9|7339.9|7352.6|7337.6|7355.7|7340.7|7352.1|7337.1|86
1630311900000|2021-08-30 08:25:00|7352.7|7337.7|7350.5|7335.5|7353.5|7338.5|7349.5|7334.5|167
1630312200000|2021-08-30 08:30:00|7350.2|7335.2|7350.3|7335.3|7350.8|7335.8|7347.4|7332.4|136
1630312500000|2021-08-30 08:35:00|7350.2|7335.2|7350.4|7335.4|7350.7|7335.7|7349|7334|125
1630312800000|2021-08-30 08:40:00|7350.5|7335.5|7351.6|7336.6|7351.6|7336.6|7350.5|7335.5|81
1630313100000|2021-08-30 08:45:00|7351.5|7336.5|7355|7340|7355.4|7340.4|7350.8|7335.8|109
1630313400000|2021-08-30 08:50:00|7355.1|7340.1|7357.1|7342.1|7357.6|7342.6|7354.4|7339.4|131
1630313700000|2021-08-30 08:55:00|7357|7342|7359.2|7344.2|7361.6|7346.6|7356.3|7341.3|203
1630314000000|2021-08-30 09:00:00|7359|7344|7357.2|7342.2|7359.2|7344.2|7355.1|7340.1|147
1630314300000|2021-08-30 09:05:00|7357.1|7342.1|7354.4|7339.4|7362.3|7342.1|7353.9|7333.9|94
1630314600000|2021-08-30 09:10:00|7354.8|7339.8|7352|7337|7357.6|7340|7351.2|7331.5|151
1630314900000|2021-08-30 09:15:00|7352.1|7337.1|7354.8|7339.8|7358.5|7339.8|7352.1|7332.9|75
1630315200000|2021-08-30 09:20:00|7355|7340|7357.3|7342.3|7357.3|7342.3|7354.9|7339.9|62
1630315500000|2021-08-30 09:25:00|7357.1|7342.1|7357.9|7342.9|7359.2|7344.2|7356|7341|68
1630315800000|2021-08-30 09:30:00|7358.1|7343.1|7357.4|7342.4|7360.7|7345.7|7357.3|7342.3|73
1630316100000|2021-08-30 09:35:00|7357.3|7342.3|7359.3|7344.3|7359.8|7344.8|7356.8|7341.8|47
1630316400000|2021-08-30 09:40:00|7359|7344|7361.2|7346.2|7361.2|7346.2|7359|7344|36
1630316700000|2021-08-30 09:45:00|7361.1|7346.1|7358.9|7343.9|7361.2|7346.2|7357.6|7342.6|55
1630317000000|2021-08-30 09:50:00|7358.8|7343.8|7360.8|7345.8|7362.8|7347.8|7358.6|7343.6|76
1630317300000|2021-08-30 09:55:00|7360.9|7345.9|7356.4|7341.4|7361.2|7346.2|7356.2|7341.2|89
1630317600000|2021-08-30 10:00:00|7356.5|7341.5|7357.6|7342.6|7357.6|7342.6|7355.6|7340.6|57
1630317900000|2021-08-30 10:05:00|7357.9|7342.9|7357.8|7342.8|7358.6|7343.6|7357.4|7342.4|58
1630318200000|2021-08-30 10:10:00|7358|7343|7358.2|7343.2|7358.5|7343.5|7358|7343|16
1630318500000|2021-08-30 10:15:00|7358.4|7343.4|7357.5|7342.5|7358.4|7343.4|7357.1|7342.1|45
1630318800000|2021-08-30 10:20:00|7357.4|7342.4|7357.6|7342.6|7357.7|7342.7|7357.4|7342.4|21
1630319100000|2021-08-30 10:25:00|7357.7|7342.7|7356.4|7341.4|7357.8|7342.8|7356|7341|40
1630319400000|2021-08-30 10:30:00|7356.5|7341.5|7356.6|7341.6|7356.6|7341.6|7356.5|7341.5|4
1630319700000|2021-08-30 10:35:00|7356.7|7341.7|7356.7|7341.7|7356.7|7341.7|7355.6|7340.6|22
1630320000000|2021-08-30 10:40:00|7356.6|7341.6|7356.8|7341.8|7356.8|7341.8|7356.4|7341.4|9
1630320300000|2021-08-30 10:45:00|7357|7342|7357.6|7342.6|7357.8|7342.8|7357|7342|7
1630320600000|2021-08-30 10:50:00|7357.7|7342.7|7358.7|7343.7|7358.7|7343.7|7357.7|7342.7|14
1630320900000|2021-08-30 10:55:00|7358.6|7343.6|7358.7|7343.7|7358.8|7343.8|7358.3|7343.3|19
1630321200000|2021-08-30 11:00:00|7358.6|7343.6|7358.6|7343.6|7358.6|7343.6|7358.3|7343.3|9
1630321500000|2021-08-30 11:05:00|7358.7|7343.7|7358.5|7343.5|7358.7|7343.7|7358.5|7343.5|10
1630321800000|2021-08-30 11:10:00|7358.6|7343.6|7358.5|7343.5|7358.6|7343.6|7358.5|7343.5|2
1630322100000|2021-08-30 11:15:00|7358.6|7343.6|7358.6|7343.6|7358.9|7343.9|7358.5|7343.5|14
1630322400000|2021-08-30 11:20:00|7358.4|7343.4|7359.6|7344.6|7359.8|7344.8|7357.7|7342.7|55
1630322700000|2021-08-30 11:25:00|7359.5|7344.5|7362|7337|7362.1|7344.7|7357.7|7337|32
1630323000000|2021-08-30 11:30:00|7362.1|7337.1|7362.3|7337.3|7362.6|7337.6|7362.1|7337.1|12
1630323300000|2021-08-30 11:35:00|7362.2|7337.2|7362.2|7337.2|7362.2|7337.2|7362.2|7337.2|1
1630323600000|2021-08-30 11:40:00|7361.8|7336.8|7361.9|7336.9|7361.9|7336.9|7361.7|7336.7|6
1630323900000|2021-08-30 11:45:00|7361.6|7336.6|7361.3|7336.3|7361.6|7336.6|7361.3|7336.3|2
1630324200000|2021-08-30 11:50:00|7361.2|7336.2|7355.6|7340.6|7361.7|7341.9|7354|7332.7|83
1630324500000|2021-08-30 11:55:00|7355.7|7340.7|7358.2|7333.2|7360.1|7341.2|7354.4|7332.2|64
1630324800000|2021-08-30 12:00:00|7358.1|7333.1|7353.9|7338.9|7358.9|7339|7353.8|7330.5|42
1630325100000|2021-08-30 12:05:00|7353.7|7338.7|7353.7|7338.7|7353.8|7338.8|7353.5|7338.5|13
1630325400000|2021-08-30 12:10:00|7353.5|7338.5|7351.2|7336.2|7353.5|7338.5|7350.8|7335.8|30
1630325700000|2021-08-30 12:15:00|7351|7336|7350.5|7335.5|7351.3|7336.3|7350.5|7335.5|21
1630326000000|2021-08-30 12:20:00|7350.8|7335.8|7351|7336|7351.5|7336.5|7350.8|7335.8|20
1630326300000|2021-08-30 12:25:00|7351.2|7336.2|7351.1|7336.1|7351.3|7336.3|7350.8|7335.8|21
1630326600000|2021-08-30 12:30:00|7351.2|7336.2|7352.3|7337.3|7352.3|7337.3|7351.2|7336.2|27
1630326900000|2021-08-30 12:35:00|7352.4|7337.4|7352.3|7337.3|7352.4|7337.4|7352.2|7337.2|13
1630327200000|2021-08-30 12:40:00|7352.1|7337.1|7352.7|7337.7|7352.7|7337.7|7352|7337|17
1630327500000|2021-08-30 12:45:00|7352.6|7337.6|7353.2|7338.2|7353.4|7338.4|7352.3|7337.3|16
1630327800000|2021-08-30 12:50:00|7353.1|7338.1|7352.7|7337.7|7353.2|7338.2|7352.5|7337.5|13
1630328100000|2021-08-30 12:55:00|7352.8|7337.8|7353.3|7338.3|7353.4|7338.4|7352.7|7337.7|31
1630328400000|2021-08-30 13:00:00|7353.4|7338.4|7354.1|7339.1|7354.1|7339.1|7352.8|7337.8|25
1630328700000|2021-08-30 13:05:00|7354|7339|7353.3|7338.3|7354.3|7339.3|7353.3|7338.3|35
1630329000000|2021-08-30 13:10:00|7353.2|7338.2|7353.4|7338.4|7353.6|7338.6|7353.1|7338.1|18
1630329300000|2021-08-30 13:15:00|7353.1|7338.1|7352.3|7337.3|7353.1|7338.1|7352.2|7337.2|13
1630329600000|2021-08-30 13:20:00|7352.2|7337.2|7353.1|7338.1|7353.1|7338.1|7352.2|7337.2|15
1630329900000|2021-08-30 13:25:00|7353.2|7338.2|7353|7338|7353.2|7338.2|7352.7|7337.7|14
1630330200000|2021-08-30 13:30:00|7353.1|7338.1|7354.4|7339.4|7354.6|7339.6|7352.9|7337.9|52
1630330500000|2021-08-30 13:35:00|7354.5|7339.5|7354.4|7339.4|7354.9|7339.9|7354.3|7339.3|28
1630330800000|2021-08-30 13:40:00|7354.3|7339.3|7354.8|7339.8|7354.8|7339.8|7354.3|7339.3|9
1630331100000|2021-08-30 13:45:00|7354.7|7339.7|7357|7342|7357.1|7342.1|7354.7|7339.7|56
1630331400000|2021-08-30 13:50:00|7356.9|7341.9|7358|7343|7358.3|7343.3|7356.3|7341.3|45
1630331700000|2021-08-30 13:55:00|7357.9|7342.9|7357.5|7342.5|7357.9|7342.9|7356.6|7341.6|39
1630332000000|2021-08-30 14:00:00|7357.6|7342.6|7356.9|7341.9|7357.7|7342.7|7356.5|7341.5|14
1630332300000|2021-08-30 14:05:00|7356.8|7341.8|7357.3|7342.3|7357.4|7342.4|7356.8|7341.8|12
1630332600000|2021-08-30 14:10:00|7357.2|7342.2|7357.3|7342.3|7357.4|7342.4|7357.1|7342.1|5
1630332900000|2021-08-30 14:15:00|7357.4|7342.4|7355.2|7340.2|7357.4|7342.4|7353.5|7338.5|43
1630333200000|2021-08-30 14:20:00|7355|7340|7354.5|7339.5|7355|7340|7354.4|7339.4|39
1630333500000|2021-08-30 14:25:00|7354.6|7339.6|7355|7340|7355|7340|7354.4|7339.4|9
1630333800000|2021-08-30 14:30:00|7355.1|7340.1|7353.9|7338.9|7355.1|7340.1|7353.5|7338.5|46
1630334100000|2021-08-30 14:35:00|7354|7339|7353.1|7338.1|7354|7339|7352.4|7337.4|16
1630334400000|2021-08-30 14:40:00|7352.9|7337.9|7351.9|7336.9|7353.1|7338.1|7351.9|7336.9|26
1630334700000|2021-08-30 14:45:00|7352|7337|7352.4|7337.4|7352.5|7337.5|7351.9|7336.9|10
1630335000000|2021-08-30 14:50:00|7352.5|7337.5|7351.7|7336.7|7352.7|7337.7|7351.7|7336.7|15
1630335300000|2021-08-30 14:55:00|7351.8|7336.8|7351|7336|7352.1|7337.1|7351|7336|24
1630335600000|2021-08-30 15:00:00|7350.9|7335.9|7352.2|7337.2|7352.2|7337.2|7349.7|7334.7|28
1630335900000|2021-08-30 15:05:00|7351.5|7336.5|7351|7336|7351.6|7336.6|7351|7336|6
1630336200000|2021-08-30 15:10:00|7350.9|7335.9|7350.5|7335.5|7351|7336|7350.2|7335.2|12
1630336500000|2021-08-30 15:15:00|7350.6|7335.6|7351.3|7336.3|7351.6|7336.6|7350.6|7335.6|14
1630336800000|2021-08-30 15:20:00|7351.2|7336.2|7351.3|7336.3|7351.5|7336.5|7351|7336|10
1630337100000|2021-08-30 15:25:00|7351.2|7336.2|7351.7|7336.7|7351.7|7336.7|7351.1|7336.1|7
1630337400000|2021-08-30 15:30:00|7351.6|7336.6|7350.6|7335.6|7351.7|7336.7|7350.6|7335.6|8
1630337700000|2021-08-30 15:35:00|7350.4|7335.4|7350.5|7335.5|7350.6|7335.6|7350.4|7335.4|10
1630338000000|2021-08-30 15:40:00|7350.4|7335.4|7349.6|7334.6|7350.4|7335.4|7349.6|7334.6|8
1630338300000|2021-08-30 15:45:00|7350|7335|7350.5|7335.5|7350.5|7335.5|7350|7335|3
1630338600000|2021-08-30 15:50:00|7350.7|7335.7|7349.5|7334.5|7350.7|7335.7|7349.3|7334.3|24
1630338900000|2021-08-30 15:55:00|7349.4|7334.4|7349.9|7334.9|7349.9|7334.9|7349.3|7334.3|9
1630339200000|2021-08-30 16:00:00|7350|7335|7352.3|7337.3|7352.8|7337.8|7350|7335|38
1630339500000|2021-08-30 16:05:00|7352.4|7337.4|7352.4|7337.4|7352.4|7337.4|7352.4|7337.4|1
1630340100000|2021-08-30 16:15:00|7352.6|7337.6|7354.8|7339.8|7354.9|7339.9|7352.6|7337.6|29
1630340400000|2021-08-30 16:20:00|7354.4|7339.4|7354.5|7339.5|7356.5|7341.5|7354.2|7339.2|55
1630340700000|2021-08-30 16:25:00|7353.8|7338.8|7353.4|7338.4|7358.5|7338.8|7352.6|7333.2|21
1630341000000|2021-08-30 16:30:00|7353.5|7338.5|7353.3|7338.3|7353.8|7338.8|7353|7338|11
1630341300000|2021-08-30 16:35:00|7353.4|7338.4|7356.4|7331.4|7358|7338.4|7350.7|7331|32
1630341600000|2021-08-30 16:40:00|7356.3|7331.3|7351.8|7336.8|7356.5|7336.8|7350.6|7330.4|33
1630341900000|2021-08-30 16:45:00|7350.8|7335.8|7350.7|7335.7|7351|7336|7350.6|7335.6|12
1630342200000|2021-08-30 16:50:00|7350.6|7335.6|7350.7|7335.7|7350.7|7335.7|7350.6|7335.6|2
1630342500000|2021-08-30 16:55:00|7351.4|7336.4|7352.2|7337.2|7352.2|7337.2|7350.3|7335.3|19
1630342800000|2021-08-30 17:00:00|7352.1|7337.1|7352.2|7337.2|7352.2|7337.2|7352|7337|6
1630343100000|2021-08-30 17:05:00|7352.3|7337.3|7352.4|7337.4|7352.5|7337.5|7352.3|7337.3|6
1630343400000|2021-08-30 17:10:00|7352.6|7337.6|7353.5|7338.5|7353.5|7338.5|7352.3|7337.3|11
1630343700000|2021-08-30 17:15:00|7353.6|7338.6|7354.1|7339.1|7354.4|7339.4|7353.6|7338.6|14
1630344000000|2021-08-30 17:20:00|7354|7339|7354.2|7339.2|7354.3|7339.3|7354|7339|7
1630344300000|2021-08-30 17:25:00|7354.4|7339.4|7354.4|7339.4|7354.4|7339.4|7354.4|7339.4|1
1630344600000|2021-08-30 17:30:00|7354.2|7339.2|7354.2|7339.2|7354.2|7339.2|7354|7339|6
1630344900000|2021-08-30 17:35:00|7354.1|7339.1|7354.1|7339.1|7354.3|7339.3|7354|7339|6
1630345200000|2021-08-30 17:40:00|7354|7339|7354.2|7339.2|7354.2|7339.2|7354|7339|5
1630345500000|2021-08-30 17:45:00|7358.8|7333.8|7354.1|7339.1|7359.2|7339.3|7353.5|7333.8|16
1630345800000|2021-08-30 17:50:00|7359|7334|7358.8|7333.8|7359.1|7339.2|7354|7333.8|24
1630346100000|2021-08-30 17:55:00|7359|7334|7354.2|7339.2|7359.3|7339.3|7353.9|7333.8|14
1630346400000|2021-08-30 18:00:00|7353.9|7338.9|7353.9|7338.9|7353.9|7338.9|7353.9|7338.9|1
1630347300000|2021-08-30 18:15:00|7354.5|7339.5|7363|7338|7363.1|7343.3|7354.5|7337.7|18
1630347600000|2021-08-30 18:20:00|7361|7336|7359.6|7334.6|7361.2|7340.5|7355.5|7334.6|9
1630347900000|2021-08-30 18:25:00|7359.4|7334.4|7359.4|7334.4|7359.4|7334.4|7359.4|7334.4|1
1630348200000|2021-08-30 18:30:00|7359.2|7334.2|7358.9|7333.9|7359.2|7334.2|7358.9|7333.9|3
1630349400000|2021-08-30 18:50:00|7359|7334|7359|7334|7359|7334|7359|7334|1
1630350000000|2021-08-30 19:00:00|7359.1|7334.1|7359.2|7334.2|7359.2|7334.2|7359|7334|3
1630350300000|2021-08-30 19:05:00|7359.3|7334.3|7360|7335|7360|7335|7359.3|7334.3|3
1630350600000|2021-08-30 19:10:00|7359.9|7334.9|7360|7335|7360|7335|7359.9|7334.9|2
1630351500000|2021-08-30 19:25:00|7361|7336|7364.2|7339.2|7365.2|7340.2|7361|7336|16
1630351800000|2021-08-30 19:30:00|7364.4|7339.4|7364.4|7339.4|7364.4|7339.4|7364.3|7339.3|5
1630352100000|2021-08-30 19:35:00|7364.3|7339.3|7364.4|7339.4|7364.4|7339.4|7364.3|7339.3|2
1630352400000|2021-08-30 19:40:00|7364.3|7339.3|7362.9|7337.9|7364.3|7339.3|7362.8|7337.8|3
1630352700000|2021-08-30 19:45:00|7364.3|7339.3|7364.3|7339.3|7364.3|7339.3|7364.3|7339.3|1
1630353000000|2021-08-30 19:50:00|7364.2|7339.2|7364.2|7339.2|7364.2|7339.2|7364.2|7339.2|1
1630373400000|2021-08-31 01:30:00|7367.8|7342.8|7365.6|7340.6|7372.9|7347.9|7365.5|7340.5|27
1630373700000|2021-08-31 01:35:00|7365.7|7340.7|7365.7|7340.7|7365.7|7340.7|7365.7|7340.7|1
1630374600000|2021-08-31 01:50:00|7365.2|7340.2|7365.2|7340.2|7365.2|7340.2|7365.2|7340.2|1
1630374900000|2021-08-31 01:55:00|7365.7|7340.7|7365.7|7340.7|7365.7|7340.7|7365.7|7340.7|1
1630375200000|2021-08-31 02:00:00|7365|7340|7364.6|7339.6|7365|7340|7364.6|7339.6|5
1630375500000|2021-08-31 02:05:00|7364.7|7339.7|7364.6|7339.6|7364.8|7339.8|7364.6|7339.6|5
1630376100000|2021-08-31 02:15:00|7364.7|7339.7|7366|7341|7366.1|7341.1|7364.7|7339.7|7
1630376400000|2021-08-31 02:20:00|7366.1|7341.1|7366.3|7341.3|7366.3|7341.3|7366|7341|5
1630377000000|2021-08-31 02:30:00|7366.1|7341.1|7366.1|7341.1|7366.1|7341.1|7366.1|7341.1|1
1630377600000|2021-08-31 02:40:00|7366|7341|7366|7341|7366|7341|7366|7341|1
1630378200000|2021-08-31 02:50:00|7366.1|7341.1|7366.1|7341.1|7366.1|7341.1|7366.1|7341.1|1
1630378500000|2021-08-31 02:55:00|7366.2|7341.2|7366.2|7341.2|7366.2|7341.2|7366.2|7341.2|1
1630378800000|2021-08-31 03:00:00|7366.1|7341.1|7365|7340|7366.3|7341.3|7364.9|7339.9|13
1630379100000|2021-08-31 03:05:00|7365.1|7340.1|7364.2|7339.2|7365.1|7340.1|7364|7339|10
1630379400000|2021-08-31 03:10:00|7364|7339|7364|7339|7364|7339|7364|7339|1
1630379700000|2021-08-31 03:15:00|7364.2|7339.2|7364.2|7339.2|7364.2|7339.2|7364|7339|3
1630380000000|2021-08-31 03:20:00|7364.1|7339.1|7363.9|7338.9|7364.1|7339.1|7363.9|7338.9|3
1630380300000|2021-08-31 03:25:00|7363.7|7338.7|7363.7|7338.7|7363.7|7338.7|7363.7|7338.7|1
1630380600000|2021-08-31 03:30:00|7363.5|7338.5|7362.1|7337.1|7365.8|7340.8|7360.6|7335.6|43
1630380900000|2021-08-31 03:35:00|7357.1|7342.1|7353.4|7338.4|7364.9|7343.1|7353|7333|86
1630381200000|2021-08-31 03:40:00|7353.3|7338.3|7353.8|7338.8|7354.4|7339.4|7353.3|7338.3|16
1630381500000|2021-08-31 03:45:00|7353.6|7338.6|7353.4|7338.4|7353.9|7338.9|7352.7|7337.7|27
1630381800000|2021-08-31 03:50:00|7353.3|7338.3|7354.2|7339.2|7356.2|7341.2|7353.1|7338.1|72
1630382100000|2021-08-31 03:55:00|7354.3|7339.3|7353.1|7338.1|7354.6|7339.6|7353.1|7338.1|19
1630382400000|2021-08-31 04:00:00|7353.3|7338.3|7352.7|7337.7|7353.7|7338.7|7352.5|7337.5|28
1630382700000|2021-08-31 04:05:00|7352.6|7337.6|7352.6|7337.6|7352.7|7337.7|7352.3|7337.3|25
1630383000000|2021-08-31 04:10:00|7352.7|7337.7|7351.7|7336.7|7352.7|7337.7|7351.4|7336.4|24
1630383300000|2021-08-31 04:15:00|7351.8|7336.8|7349.9|7334.9|7352.2|7337.2|7349.5|7334.5|37
1630383600000|2021-08-31 04:20:00|7350.1|7335.1|7351.2|7336.2|7351.4|7336.4|7350.1|7335.1|26
1630383900000|2021-08-31 04:25:00|7351.3|7336.3|7353.5|7338.5|7354.3|7339.3|7350.7|7335.7|47
1630384200000|2021-08-31 04:30:00|7353.6|7338.6|7354.6|7339.6|7359.7|7340.6|7353.6|7334.6|64
1630384500000|2021-08-31 04:35:00|7355|7340|7357.1|7342.1|7357.3|7342.3|7354.9|7339.9|55
1630384800000|2021-08-31 04:40:00|7357.2|7342.2|7356.3|7341.3|7357.2|7342.2|7356.1|7341.1|23
1630385100000|2021-08-31 04:45:00|7356.2|7341.2|7356|7341|7356.6|7341.6|7355.9|7340.9|24
1630385400000|2021-08-31 04:50:00|7355.9|7340.9|7355.2|7340.2|7356|7341|7354.1|7339.1|32
1630385700000|2021-08-31 04:55:00|7355.1|7340.1|7354|7339|7355.5|7340.5|7354|7339|23
1630386000000|2021-08-31 05:00:00|7354.1|7339.1|7354.5|7339.5|7355.1|7340.1|7353.9|7338.9|47
1630386300000|2021-08-31 05:05:00|7354.3|7339.3|7354.7|7339.7|7354.8|7339.8|7354|7339|29
1630386600000|2021-08-31 05:10:00|7354.8|7339.8|7355.1|7340.1|7355.5|7340.5|7354.7|7339.7|30
1630386900000|2021-08-31 05:15:00|7355.3|7340.3|7357.3|7342.3|7358.1|7343.1|7355.3|7340.3|55
1630387200000|2021-08-31 05:20:00|7357.4|7342.4|7356|7341|7357.5|7342.5|7356|7341|38
1630387500000|2021-08-31 05:25:00|7355.9|7340.9|7356.2|7341.2|7356.5|7341.5|7354.2|7339.2|61
1630387800000|2021-08-31 05:30:00|7356.1|7341.1|7355.7|7340.7|7356.1|7341.1|7355|7340|14
1630388100000|2021-08-31 05:35:00|7355.6|7340.6|7352.5|7337.5|7355.7|7340.7|7352.1|7337.1|83
1630388400000|2021-08-31 05:40:00|7352.4|7337.4|7351|7336|7352.7|7337.7|7347.8|7332.8|102
1630388700000|2021-08-31 05:45:00|7351.2|7336.2|7344.4|7329.4|7351.4|7336.4|7344.2|7329.2|134
1630389000000|2021-08-31 05:50:00|7344.2|7329.2|7344.6|7329.6|7346.3|7331.3|7344.1|7329.1|106
1630389300000|2021-08-31 05:55:00|7344.7|7329.7|7344.5|7329.5|7345.2|7330.2|7342.6|7327.6|78
1630389600000|2021-08-31 06:00:00|7344.6|7329.6|7344.4|7329.4|7346.1|7331.1|7343.7|7328.7|98
1630389900000|2021-08-31 06:05:00|7344.5|7329.5|7345.2|7330.2|7346.1|7331.1|7344.2|7329.2|87
1630390200000|2021-08-31 06:10:00|7345.1|7330.1|7345.4|7330.4|7345.4|7330.4|7344.2|7329.2|46
1630390500000|2021-08-31 06:15:00|7345.2|7330.2|7345.9|7330.9|7346.4|7331.4|7345.1|7330.1|48
1630390800000|2021-08-31 06:20:00|7346|7331|7345.7|7330.7|7346.3|7331.3|7345.5|7330.5|41
1630391100000|2021-08-31 06:25:00|7345.5|7330.5|7345.9|7330.9|7346.8|7331.8|7345|7330|66
1630391400000|2021-08-31 06:30:00|7345.8|7330.8|7341.1|7326.1|7345.8|7330.8|7339.6|7324.6|144
1630391700000|2021-08-31 06:35:00|7341.2|7326.2|7342.5|7327.5|7342.6|7327.6|7339.4|7324.4|116
1630392000000|2021-08-31 06:40:00|7342.4|7327.4|7345.1|7330.1|7345.2|7330.2|7342.3|7327.3|131
1630392300000|2021-08-31 06:45:00|7345.2|7330.2|7346.2|7331.2|7348.2|7333.2|7345|7330|88
1630392600000|2021-08-31 06:50:00|7346.1|7331.1|7346|7331|7346.6|7331.6|7345.1|7330.1|42
1630392900000|2021-08-31 06:55:00|7345.9|7330.9|7345.8|7330.8|7346.5|7331.5|7345.7|7330.7|77
1630393200000|2021-08-31 07:00:00|7345.7|7330.7|7344.3|7329.3|7345.7|7330.7|7343.5|7328.5|106
1630393500000|2021-08-31 07:05:00|7344.2|7329.2|7341.1|7326.1|7344.2|7329.2|7341.1|7326.1|79
1630393800000|2021-08-31 07:10:00|7341|7326|7341.4|7326.4|7342.3|7327.3|7339.6|7324.6|113
1630394100000|2021-08-31 07:15:00|7341.5|7326.5|7341.7|7326.7|7341.7|7326.7|7340.8|7325.8|40
1630394400000|2021-08-31 07:20:00|7341.6|7326.6|7343.3|7328.3|7343.4|7328.4|7341.4|7326.4|44
1630394700000|2021-08-31 07:25:00|7343.2|7328.2|7342|7327|7343.4|7328.4|7342|7327|20
1630395000000|2021-08-31 07:30:00|7342.1|7327.1|7342.1|7327.1|7342.1|7327.1|7341.9|7326.9|5
1630395300000|2021-08-31 07:35:00|7342|7327|7342.2|7327.2|7342.2|7327.2|7341.7|7326.7|21
1630395600000|2021-08-31 07:40:00|7342|7327|7336.7|7321.7|7342|7327|7335.1|7320.1|110
1630395900000|2021-08-31 07:45:00|7336.8|7321.8|7336.2|7321.2|7338.3|7323.3|7334.1|7319.1|96
1630396200000|2021-08-31 07:50:00|7336.1|7321.1|7339.7|7324.7|7340.1|7325.1|7335.6|7320.6|132
1630396500000|2021-08-31 07:55:00|7339.8|7324.8|7339.1|7324.1|7341.5|7326.5|7338.4|7323.4|90
1630396800000|2021-08-31 08:00:00|7338.9|7323.9|7338.2|7323.2|7339.3|7324.3|7337.6|7322.6|39
1630397100000|2021-08-31 08:05:00|7338.4|7323.4|7338.5|7323.5|7339.5|7324.5|7338.2|7323.2|70
1630397400000|2021-08-31 08:10:00|7338.8|7323.8|7338.9|7323.9|7339.7|7324.7|7338.5|7323.5|27
1630397700000|2021-08-31 08:15:00|7339.1|7324.1|7339|7324|7339.2|7324.2|7338.1|7323.1|20
1630398000000|2021-08-31 08:20:00|7338.8|7323.8|7338.9|7323.9|7339|7324|7337.4|7322.4|28
1630398300000|2021-08-31 08:25:00|7339.1|7324.1|7339.3|7324.3|7339.8|7324.8|7338.5|7323.5|26
1630398600000|2021-08-31 08:30:00|7339.4|7324.4|7339.8|7324.8|7340.4|7325.4|7339.4|7324.4|29
1630398900000|2021-08-31 08:35:00|7339.9|7324.9|7338.8|7323.8|7339.9|7324.9|7338.7|7323.7|16
1630399200000|2021-08-31 08:40:00|7338.9|7323.9|7338|7323|7339.4|7324.4|7337.9|7322.9|36
1630399500000|2021-08-31 08:45:00|7337.8|7322.8|7335|7320|7337.8|7322.8|7333.1|7318.1|81
1630399800000|2021-08-31 08:50:00|7335.1|7320.1|7337.2|7322.2|7337.2|7322.2|7334.6|7319.6|56
1630400100000|2021-08-31 08:55:00|7337.1|7322.1|7338.2|7323.2|7339.1|7324.1|7337.1|7322.1|86
1630400400000|2021-08-31 09:00:00|7338.1|7323.1|7336.5|7321.5|7342.4|7323.1|7336.3|7316.9|55
1630400700000|2021-08-31 09:05:00|7336.3|7321.3|7335.3|7320.3|7336.6|7321.6|7335.2|7320.2|115
1630401000000|2021-08-31 09:10:00|7335.2|7320.2|7335.3|7320.3|7335.8|7320.8|7333.8|7318.8|65
1630401300000|2021-08-31 09:15:00|7335|7320|7334|7319|7335.3|7320.3|7333.9|7318.9|58
1630401600000|2021-08-31 09:20:00|7334.1|7319.1|7334.6|7319.6|7335.2|7320.2|7334|7319|45
1630401900000|2021-08-31 09:25:00|7334.2|7319.2|7329|7314|7334.3|7319.2|7326.7|7304.4|169
1630402200000|2021-08-31 09:30:00|7329.2|7314.2|7329.8|7314.8|7330.9|7315.9|7328.7|7313.7|95
1630402500000|2021-08-31 09:35:00|7329.7|7314.7|7330.8|7315.8|7331.1|7316.1|7329.2|7314.2|50
1630402800000|2021-08-31 09:40:00|7330.7|7315.7|7330.9|7315.9|7331.4|7316.4|7329.1|7314.1|80
1630403100000|2021-08-31 09:45:00|7331.1|7316.1|7329.8|7314.8|7332.1|7317.1|7329.2|7314.2|59
1630403400000|2021-08-31 09:50:00|7329.6|7314.6|7330.1|7315.1|7330.7|7315.7|7329.4|7314.4|72
1630403700000|2021-08-31 09:55:00|7330.2|7315.2|7329.4|7314.4|7330.7|7315.7|7328.8|7313.8|56
1630404000000|2021-08-31 10:00:00|7329.5|7314.5|7330|7315|7330.1|7315.1|7329.1|7314.1|34
1630404300000|2021-08-31 10:05:00|7329.9|7314.9|7326.8|7311.8|7330.1|7315.1|7326.6|7311.6|45
1630404600000|2021-08-31 10:10:00|7326.9|7311.9|7327.8|7312.8|7328.3|7313.3|7326.9|7311.9|23
1630404900000|2021-08-31 10:15:00|7328|7313|7328.3|7313.3|7329|7314|7328|7313|18
1630405200000|2021-08-31 10:20:00|7328.1|7313.1|7328.5|7313.5|7329.5|7314.5|7327.8|7312.8|34
1630405500000|2021-08-31 10:25:00|7328.6|7313.6|7328.6|7313.6|7329.5|7314.5|7328.5|7313.5|50
1630405800000|2021-08-31 10:30:00|7328.5|7313.5|7329.4|7314.4|7329.5|7314.5|7328.5|7313.5|21
1630406100000|2021-08-31 10:35:00|7329.3|7314.3|7328.1|7313.1|7329.3|7314.3|7327.9|7312.9|20
1630406400000|2021-08-31 10:40:00|7328|7313|7325.1|7310.1|7328.1|7313.1|7325.1|7310.1|33
1630406700000|2021-08-31 10:45:00|7324.9|7309.9|7325.4|7310.4|7326.1|7311.1|7324.7|7309.7|17
1630407000000|2021-08-31 10:50:00|7325.6|7310.6|7325.1|7310.1|7326.7|7311.7|7325|7310|46
1630407300000|2021-08-31 10:55:00|7325|7310|7325.9|7310.9|7326.6|7311.6|7325|7310|27
1630407600000|2021-08-31 11:00:00|7325.7|7310.7|7324.8|7309.8|7326.7|7311.7|7324.3|7309.3|44
1630407900000|2021-08-31 11:05:00|7324.7|7309.7|7325.2|7310.2|7325.2|7310.2|7324.3|7309.3|31
1630408200000|2021-08-31 11:10:00|7325|7310|7325|7310|7325.7|7310.7|7323.9|7308.9|36
1630408500000|2021-08-31 11:15:00|7324.9|7309.9|7325|7310|7325.1|7310.1|7324.9|7309.9|26
1630408800000|2021-08-31 11:20:00|7325.1|7310.1|7327.2|7312.2|7331.7|7312.6|7325.1|7306.5|65
1630409100000|2021-08-31 11:25:00|7327.1|7312.1|7331.7|7316.7|7331.9|7316.9|7327.1|7312.1|70
1630409400000|2021-08-31 11:30:00|7331.6|7316.6|7335.1|7310.1|7335.1|7316.8|7327.4|7309.3|36
1630409700000|2021-08-31 11:35:00|7335.2|7310.2|7335.4|7310.4|7335.4|7310.4|7335.2|7310.2|3
1630410000000|2021-08-31 11:40:00|7335.3|7310.3|7335.3|7310.3|7335.3|7310.3|7335.3|7310.3|1
1630410300000|2021-08-31 11:45:00|7335.2|7310.2|7335.1|7310.1|7335.2|7310.2|7335.1|7310.1|2
1630410600000|2021-08-31 11:50:00|7335.2|7310.2|7334.8|7309.8|7335.4|7310.4|7334.8|7309.8|13
1630410900000|2021-08-31 11:55:00|7334.7|7309.7|7329.3|7314.3|7334.7|7315.4|7329|7309.7|25
1630411200000|2021-08-31 12:00:00|7329.2|7314.2|7330|7315|7330|7315|7329.2|7314.2|38
1630411500000|2021-08-31 12:05:00|7330.1|7315.1|7330.1|7315.1|7330.5|7315.5|7330|7315|14
1630411800000|2021-08-31 12:10:00|7329.9|7314.9|7330.4|7315.4|7330.5|7315.5|7329.5|7314.5|20
1630412100000|2021-08-31 12:15:00|7330.3|7315.3|7330|7315|7330.3|7315.3|7329.6|7314.6|14
1630412400000|2021-08-31 12:20:00|7330.1|7315.1|7329.5|7314.5|7330.4|7315.4|7329.2|7314.2|17
1630412700000|2021-08-31 12:25:00|7329.4|7314.4|7329|7314|7329.4|7314.4|7328.6|7313.6|9
1630413000000|2021-08-31 12:30:00|7329.1|7314.1|7326.5|7311.5|7329.1|7314.1|7326.4|7311.4|35
1630413300000|2021-08-31 12:35:00|7326.3|7311.3|7329.9|7304.9|7330|7311.4|7324.4|7304.9|25
1630413600000|2021-08-31 12:40:00|7330|7305|7324.7|7309.7|7330|7309.8|7322.7|7303.1|46
1630413900000|2021-08-31 12:45:00|7324.6|7309.6|7324.7|7309.7|7324.7|7309.7|7324.6|7309.6|4
1630414200000|2021-08-31 12:50:00|7324.6|7309.6|7323.7|7308.7|7324.6|7309.6|7323|7308|23
1630414500000|2021-08-31 12:55:00|7323.6|7308.6|7322.6|7307.6|7323.6|7308.6|7322.5|7307.5|21
1630414800000|2021-08-31 13:00:00|7322.8|7307.8|7323.3|7308.3|7323.4|7308.4|7322.6|7307.6|36
1630415100000|2021-08-31 13:05:00|7323.4|7308.4|7323|7308|7323.6|7308.6|7322.5|7307.5|21
1630415400000|2021-08-31 13:10:00|7323.4|7308.4|7321.8|7306.8|7323.4|7308.4|7320.4|7305.4|52
1630415700000|2021-08-31 13:15:00|7322|7307|7322.6|7307.6|7322.9|7307.9|7322|7307|7
1630416000000|2021-08-31 13:20:00|7322.5|7307.5|7322.6|7307.6|7322.6|7307.6|7322.3|7307.3|11
1630416300000|2021-08-31 13:25:00|7322.7|7307.7|7322.4|7307.4|7322.7|7307.7|7322.4|7307.4|4
1630416600000|2021-08-31 13:30:00|7322.2|7307.2|7321.4|7306.4|7322.2|7307.2|7321.4|7306.4|6
1630416900000|2021-08-31 13:35:00|7321.5|7306.5|7320.9|7305.9|7321.5|7306.5|7320.9|7305.9|9
1630417200000|2021-08-31 13:40:00|7321|7306|7321.8|7306.8|7321.9|7306.9|7321|7306|23
1630417500000|2021-08-31 13:45:00|7321.9|7306.9|7321.9|7306.9|7322|7307|7321.3|7306.3|17
1630417800000|2021-08-31 13:50:00|7321.8|7306.8|7322.5|7307.5|7322.5|7307.5|7321.7|7306.7|20
1630418100000|2021-08-31 13:55:00|7322.6|7307.6|7323.4|7308.4|7323.7|7308.7|7322.6|7307.6|28
1630418400000|2021-08-31 14:00:00|7323.5|7308.5|7323.3|7308.3|7323.5|7308.5|7322.8|7307.8|29
1630418700000|2021-08-31 14:05:00|7323.2|7308.2|7323.7|7308.7|7323.8|7308.8|7322.8|7307.8|16
1630419000000|2021-08-31 14:10:00|7323.6|7308.6|7323.7|7308.7|7323.7|7308.7|7323.6|7308.6|4
1630419300000|2021-08-31 14:15:00|7323.6|7308.6|7323.6|7308.6|7323.7|7308.7|7322.8|7307.8|21
1630419600000|2021-08-31 14:20:00|7323.7|7308.7|7323.2|7308.2|7323.7|7308.7|7322.8|7307.8|18
1630419900000|2021-08-31 14:25:00|7323.4|7308.4|7324|7309|7324|7309|7323.4|7308.4|8
1630420200000|2021-08-31 14:30:00|7323.9|7308.9|7323.2|7308.2|7324.3|7309.3|7322.8|7307.8|19
1630420500000|2021-08-31 14:35:00|7323.4|7308.4|7322.4|7307.4|7323.6|7308.6|7322.2|7307.2|13
1630420800000|2021-08-31 14:40:00|7322.5|7307.5|7320.4|7305.4|7322.5|7307.5|7320.2|7305.2|31
1630421100000|2021-08-31 14:45:00|7320.6|7305.6|7321.8|7306.8|7321.8|7306.8|7320.6|7305.6|25
1630421400000|2021-08-31 14:50:00|7321.9|7306.9|7323.4|7308.4|7323.7|7308.7|7321.8|7306.8|38
1630421700000|2021-08-31 14:55:00|7323.5|7308.5|7323.6|7308.6|7324|7309|7323.3|7308.3|16
1630422000000|2021-08-31 15:00:00|7323.5|7308.5|7323.9|7308.9|7324.1|7309.1|7323.4|7308.4|16
1630422300000|2021-08-31 15:05:00|7324|7309|7325.4|7310.4|7327|7312|7323.6|7308.6|43
1630422600000|2021-08-31 15:10:00|7325.3|7310.3|7326.8|7311.8|7327.6|7312.6|7324.9|7309.9|52
1630422900000|2021-08-31 15:15:00|7326.7|7311.7|7328.6|7313.6|7329.8|7314.8|7326.3|7311.3|90
1630423200000|2021-08-31 15:20:00|7328.5|7313.5|7327.9|7312.9|7328.5|7313.5|7327.5|7312.5|22
1630423500000|2021-08-31 15:25:00|7327.8|7312.8|7327.7|7312.7|7328.5|7313.5|7325.5|7310.5|47
1630423800000|2021-08-31 15:30:00|7327.8|7312.8|7325.7|7310.7|7327.8|7312.8|7325.7|7310.7|19
1630424100000|2021-08-31 15:35:00|7325.6|7310.6|7325.6|7310.6|7325.7|7310.7|7324.5|7309.5|27
1630424400000|2021-08-31 15:40:00|7325.5|7310.5|7325.9|7310.9|7326.5|7311.5|7325.2|7310.2|27
1630424700000|2021-08-31 15:45:00|7325.8|7310.8|7325.4|7310.4|7326.5|7311.5|7325.2|7310.2|22
1630425000000|2021-08-31 15:50:00|7325.5|7310.5|7326.7|7311.7|7326.7|7311.7|7325.5|7310.5|24
1630425300000|2021-08-31 15:55:00|7326.9|7311.9|7328.9|7313.9|7329.5|7314.5|7326.9|7311.9|44
1630425600000|2021-08-31 16:00:00|7329.1|7314.1|7328.5|7313.5|7329.3|7314.3|7328.5|7313.5|28
1630425900000|2021-08-31 16:05:00|7328.6|7313.6|7328.6|7313.6|7328.8|7313.8|7328.5|7313.5|6
1630426200000|2021-08-31 16:10:00|7328.5|7313.5|7328|7313|7328.6|7313.6|7327.6|7312.6|19
1630426500000|2021-08-31 16:15:00|7328.1|7313.1|7329|7314|7329.1|7314.1|7328.1|7313.1|16
1630426800000|2021-08-31 16:20:00|7328.9|7313.9|7328.9|7313.9|7329.2|7314.2|7328.9|7313.9|8
1630427100000|2021-08-31 16:25:00|7329|7314|7328.6|7313.6|7329|7314|7328.5|7313.5|9
1630427400000|2021-08-31 16:30:00|7328.7|7313.7|7328.4|7313.4|7328.8|7313.8|7328.4|7313.4|8
1630427700000|2021-08-31 16:35:00|7328.5|7313.5|7328.1|7313.1|7328.6|7313.6|7328.1|7313.1|28
1630428000000|2021-08-31 16:40:00|7328.2|7313.2|7332.4|7307.4|7332.4|7313.2|7327.1|7307.3|16
1630428300000|2021-08-31 16:45:00|7332.5|7307.5|7327.3|7312.3|7332.5|7312.7|7327.3|7307.5|6
1630428600000|2021-08-31 16:50:00|7327.4|7312.4|7327.3|7312.3|7327.5|7312.5|7327.3|7312.3|4
1630428900000|2021-08-31 16:55:00|7327.4|7312.4|7327.2|7312.2|7327.8|7312.8|7327.2|7312.2|16
1630429200000|2021-08-31 17:00:00|7327.3|7312.3|7327.2|7312.2|7327.3|7312.3|7327.1|7312.1|8
1630429500000|2021-08-31 17:05:00|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|7327.2|7312.2|5
1630429800000|2021-08-31 17:10:00|7327.2|7312.2|7327.2|7312.2|7327.3|7312.3|7327.1|7312.1|28
1630430100000|2021-08-31 17:15:00|7327.3|7312.3|7327.5|7312.5|7327.5|7312.5|7327.2|7312.2|7
1630430400000|2021-08-31 17:20:00|7327.7|7312.7|7328.3|7313.3|7328.4|7313.4|7327.7|7312.7|25
1630430700000|2021-08-31 17:25:00|7328.4|7313.4|7328.9|7313.9|7329.2|7314.2|7328.3|7313.3|34
1630431000000|2021-08-31 17:30:00|7328.8|7313.8|7328.4|7313.4|7328.9|7313.9|7328.2|7313.2|26
1630431900000|2021-08-31 17:45:00|7328.6|7313.6|7329|7314|7329|7314|7328.6|7313.6|3
1630432200000|2021-08-31 17:50:00|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|7328.7|7313.7|5
1630432500000|2021-08-31 17:55:00|7328.7|7313.7|7328.5|7313.5|7328.8|7313.8|7328.5|7313.5|6
1630432800000|2021-08-31 18:00:00|7328.4|7313.4|7328.9|7313.9|7328.9|7313.9|7328.4|7313.4|6
1630433400000|2021-08-31 18:10:00|7329.6|7314.6|7329.3|7314.3|7329.8|7314.8|7329.3|7314.3|10
1630433700000|2021-08-31 18:15:00|7329.4|7314.4|7329.2|7314.2|7334.5|7315|7328.8|7309.4|21
1630435500000|2021-08-31 18:45:00|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|1
1630436400000|2021-08-31 19:00:00|7334.3|7309.3|7334.3|7309.3|7334.3|7309.3|7334.3|7309.3|1
1630436700000|2021-08-31 19:05:00|7334.5|7309.5|7335|7310|7335|7310|7334.5|7309.5|2
1630437000000|2021-08-31 19:10:00|7335.1|7310.1|7335.1|7310.1|7335.1|7310.1|7335|7310|3
1630437600000|2021-08-31 19:20:00|7335|7310|7334.5|7309.5|7335|7310|7334.5|7309.5|5
1630437900000|2021-08-31 19:25:00|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|1
1630438500000|2021-08-31 19:35:00|7329.6|7314.6|7330.2|7315.2|7330.2|7315.2|7329.5|7314.5|7
1630439100000|2021-08-31 19:45:00|7330.1|7315.1|7329.9|7314.9|7330.1|7315.1|7329.6|7314.6|7
1630439400000|2021-08-31 19:50:00|7330.1|7315.1|7334.8|7309.8|7335|7315.3|7330|7309.7|24
1630439700000|2021-08-31 19:55:00|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|1
1630459800000|2021-09-01 01:30:00|7336.5|7311.5|7336.5|7311.5|7336.5|7311.5|7336.5|7311.5|1
1630460700000|2021-09-01 01:45:00|7336.6|7311.6|7336.5|7311.5|7336.6|7311.6|7336.5|7311.5|2
1630461000000|2021-09-01 01:50:00|7336.8|7311.8|7336.8|7311.8|7336.8|7311.8|7336.8|7311.8|1
1630462800000|2021-09-01 02:20:00|7338.9|7313.9|7339|7314|7339.9|7314.9|7338.8|7313.8|6
1630463100000|2021-09-01 02:25:00|7338.9|7313.9|7339|7314|7339|7314|7338.7|7313.7|4
1630463400000|2021-09-01 02:30:00|7339.1|7314.1|7339.2|7314.2|7339.3|7314.3|7339.1|7314.1|4
1630464000000|2021-09-01 02:40:00|7339.5|7314.5|7340.2|7315.2|7342|7317|7339.5|7314.5|10
1630464300000|2021-09-01 02:45:00|7340|7315|7340|7315|7340|7315|7339.9|7314.9|5
1630464600000|2021-09-01 02:50:00|7339.9|7314.9|7339.8|7314.8|7339.9|7314.9|7339.8|7314.8|2
1630464900000|2021-09-01 02:55:00|7338.9|7313.9|7335.9|7310.9|7338.9|7313.9|7335.8|7310.8|20
1630465200000|2021-09-01 03:00:00|7335.8|7310.8|7339.2|7314.2|7339.2|7314.2|7334.4|7309.4|15
1630465500000|2021-09-01 03:05:00|7339.3|7314.3|7339.5|7314.5|7339.6|7314.6|7339.3|7314.3|3
1630465800000|2021-09-01 03:10:00|7339.3|7314.3|7339.3|7314.3|7339.3|7314.3|7339.3|7314.3|1
1630466100000|2021-09-01 03:15:00|7338.6|7313.6|7337.8|7312.8|7338.6|7313.6|7336.7|7311.7|12
1630466700000|2021-09-01 03:25:00|7335.7|7310.7|7335.7|7310.7|7335.8|7310.8|7335.5|7310.5|5
1630467000000|2021-09-01 03:30:00|7335.8|7310.8|7334.2|7309.2|7335.8|7310.8|7333.1|7308.1|20
1630467300000|2021-09-01 03:35:00|7329|7314|7330.4|7315.4|7335|7315.4|7328.7|7308.3|53
1630467600000|2021-09-01 03:40:00|7330.5|7315.5|7330.5|7315.5|7330.5|7315.5|7330.2|7315.2|9
1630467900000|2021-09-01 03:45:00|7330.4|7315.4|7329.8|7314.8|7330.8|7315.8|7328.7|7313.7|58
1630468200000|2021-09-01 03:50:00|7330|7315|7330.5|7315.5|7330.8|7315.8|7329.6|7314.6|35
1630468500000|2021-09-01 03:55:00|7330.8|7315.8|7332.2|7317.2|7332.6|7317.6|7330.6|7315.6|35
1630468800000|2021-09-01 04:00:00|7332|7317|7331.9|7316.9|7333.3|7318.3|7331.1|7316.1|65
1630469100000|2021-09-01 04:05:00|7332|7317|7329.2|7314.2|7332|7317|7329|7314|59
1630469400000|2021-09-01 04:10:00|7329.3|7314.3|7331|7316|7331|7316|7328.6|7313.6|36
1630469700000|2021-09-01 04:15:00|7331.1|7316.1|7333.6|7318.6|7335.9|7320.9|7331.1|7316.1|92
1630470000000|2021-09-01 04:20:00|7333.7|7318.7|7333.3|7318.3|7335.3|7320.3|7332.6|7317.6|41
1630470300000|2021-09-01 04:25:00|7333.4|7318.4|7333.7|7318.7|7333.7|7318.7|7333.3|7318.3|24
1630470600000|2021-09-01 04:30:00|7333.9|7318.9|7331.9|7316.9|7334|7319|7330.5|7315.5|65
1630470900000|2021-09-01 04:35:00|7332|7317|7329.7|7314.7|7332|7317|7328.9|7313.9|115
1630471200000|2021-09-01 04:40:00|7329.8|7314.8|7332.1|7317.1|7334.6|7319.6|7329.8|7314.8|110
1630471500000|2021-09-01 04:45:00|7332|7317|7332.8|7317.8|7335.3|7320.3|7332|7317|105
1630471800000|2021-09-01 04:50:00|7332.9|7317.9|7330.7|7315.7|7333.9|7318.9|7330.2|7315.2|122
1630472100000|2021-09-01 04:55:00|7330.4|7315.4|7323.9|7308.9|7331.1|7316.1|7322.9|7307.9|152
1630472400000|2021-09-01 05:00:00|7324|7309|7326.1|7311.1|7326.6|7311.6|7320|7305|268
1630472700000|2021-09-01 05:05:00|7326.2|7311.2|7324.3|7309.3|7326.3|7311.3|7323|7308|146
1630473000000|2021-09-01 05:10:00|7324.4|7309.4|7327.2|7312.2|7328|7313|7323.7|7308.7|95
1630473300000|2021-09-01 05:15:00|7327.4|7312.4|7325.7|7310.7|7327.9|7312.9|7325|7310|97
1630473600000|2021-09-01 05:20:00|7325.6|7310.6|7325.6|7310.6|7326.4|7311.4|7325|7310|58
1630473900000|2021-09-01 05:25:00|7325.7|7310.7|7325.6|7310.6|7327.4|7312.4|7325.6|7310.6|68
1630474200000|2021-09-01 05:30:00|7325.5|7310.5|7325.6|7310.6|7325.7|7310.7|7324.7|7309.7|19
1630474500000|2021-09-01 05:35:00|7325.9|7310.9|7326.5|7311.5|7326.7|7311.7|7324.7|7309.7|67
1630474800000|2021-09-01 05:40:00|7326.7|7311.7|7327.6|7312.6|7328.4|7313.4|7326.7|7311.7|86
1630475100000|2021-09-01 05:45:00|7327.4|7312.4|7329.1|7314.1|7329.7|7314.7|7327|7312|100
1630475400000|2021-09-01 05:50:00|7329.2|7314.2|7328.9|7313.9|7330.5|7315.5|7328.9|7313.9|81
1630475700000|2021-09-01 05:55:00|7328.8|7313.8|7327.8|7312.8|7328.9|7313.9|7327.1|7312.1|69
1630476000000|2021-09-01 06:00:00|7327.7|7312.7|7325.4|7310.4|7327.9|7312.9|7324.7|7309.7|88
1630476300000|2021-09-01 06:05:00|7325.3|7310.3|7326.6|7311.6|7326.8|7311.8|7324.5|7309.5|73
1630476600000|2021-09-01 06:10:00|7326.3|7311.3|7325.9|7310.9|7326.3|7311.3|7325.6|7310.6|44
1630476900000|2021-09-01 06:15:00|7326.3|7311.3|7326.2|7311.2|7326.7|7311.7|7325.9|7310.9|18
1630477200000|2021-09-01 06:20:00|7326.3|7311.3|7325.8|7310.8|7326.5|7311.5|7325.6|7310.6|64
1630477500000|2021-09-01 06:25:00|7325.7|7310.7|7324|7309|7325.8|7310.8|7323.9|7308.9|52
1630477800000|2021-09-01 06:30:00|7323.9|7308.9|7322.8|7307.8|7324.3|7309.3|7320.2|7305.2|122
1630478100000|2021-09-01 06:35:00|7322.6|7307.6|7323.8|7308.8|7324.7|7309.7|7321.1|7306.1|110
1630478400000|2021-09-01 06:40:00|7323.9|7308.9|7327.9|7312.9|7329.9|7314.9|7323.8|7308.8|259
1630478700000|2021-09-01 06:45:00|7328.1|7313.1|7327.6|7312.6|7329.7|7314.7|7326.9|7311.9|69
1630479000000|2021-09-01 06:50:00|7327.7|7312.7|7327.8|7312.8|7328.7|7313.7|7327.3|7312.3|54
1630479300000|2021-09-01 06:55:00|7327.5|7312.5|7326.1|7311.1|7329.2|7314.2|7326.1|7311.1|101
1630479600000|2021-09-01 07:00:00|7326|7311|7325.3|7310.3|7326.6|7311.6|7325.3|7310.3|100
1630479900000|2021-09-01 07:05:00|7325.4|7310.4|7326.6|7311.6|7327.3|7312.3|7325.4|7310.4|66
1630480200000|2021-09-01 07:10:00|7326.7|7311.7|7325.8|7310.8|7327.1|7312.1|7325.6|7310.6|86
1630480500000|2021-09-01 07:15:00|7325.5|7310.5|7324.9|7309.9|7325.6|7310.6|7324.9|7309.9|32
1630480800000|2021-09-01 07:20:00|7325|7310|7328.5|7313.5|7329.7|7314.7|7324.7|7309.7|132
1630481100000|2021-09-01 07:25:00|7328.8|7313.8|7328.7|7313.7|7329.7|7314.7|7328.1|7313.1|75
1630481400000|2021-09-01 07:30:00|7328.8|7313.8|7331.5|7316.5|7332.3|7317.3|7328.2|7313.2|136
1630481700000|2021-09-01 07:35:00|7331.3|7316.3|7331.1|7316.1|7332|7317|7330|7315|111
1630482000000|2021-09-01 07:40:00|7331|7316|7328.8|7313.8|7331.2|7316.2|7327.6|7312.6|77
1630482300000|2021-09-01 07:45:00|7328.9|7313.9|7333.1|7318.1|7335|7320|7328.7|7313.7|103
1630482600000|2021-09-01 07:50:00|7332.9|7317.9|7334.1|7319.1|7334.9|7319.9|7332.9|7317.9|151
1630482900000|2021-09-01 07:55:00|7334.2|7319.2|7334.8|7319.8|7337.5|7322.5|7333.9|7318.9|171
1630483200000|2021-09-01 08:00:00|7335|7320|7334.8|7319.8|7337.7|7322.7|7334.6|7319.6|111
1630483500000|2021-09-01 08:05:00|7334.7|7319.7|7336.1|7321.1|7336.6|7321.6|7334.7|7319.7|50
1630483800000|2021-09-01 08:10:00|7335.5|7320.5|7335.9|7320.9|7336.6|7321.6|7334.9|7319.9|52
1630484100000|2021-09-01 08:15:00|7335.8|7320.8|7333.9|7318.9|7335.8|7320.8|7333.9|7318.9|68
1630484400000|2021-09-01 08:20:00|7334.1|7319.1|7335.2|7320.2|7335.3|7320.3|7332.5|7317.5|47
1630484700000|2021-09-01 08:25:00|7335|7320|7339.4|7324.4|7339.9|7324.9|7335|7320|85
1630485000000|2021-09-01 08:30:00|7339.2|7324.2|7342.8|7327.8|7343.8|7328.8|7338.8|7323.8|113
1630485300000|2021-09-01 08:35:00|7342.7|7327.7|7340.1|7325.1|7342.7|7327.7|7339.9|7324.9|47
1630485600000|2021-09-01 08:40:00|7339.9|7324.9|7339.2|7324.2|7340|7325|7338.7|7323.7|46
1630485900000|2021-09-01 08:45:00|7339.3|7324.3|7340.1|7325.1|7341|7326|7339.2|7324.2|61
1630486200000|2021-09-01 08:50:00|7340|7325|7341.2|7326.2|7341.2|7326.2|7339.2|7324.2|48
1630486500000|2021-09-01 08:55:00|7341.3|7326.3|7342.5|7327.5|7343.4|7328.4|7341|7326|97
1630486800000|2021-09-01 09:00:00|7342.6|7327.6|7343.2|7328.2|7347.4|7329.9|7342.6|7322.3|66
1630487100000|2021-09-01 09:05:00|7343.3|7328.3|7343.1|7328.1|7344.4|7329.4|7342.7|7327.7|68
1630487400000|2021-09-01 09:10:00|7343.3|7328.3|7342.3|7327.3|7343.6|7328.6|7341.9|7326.9|28
1630487700000|2021-09-01 09:15:00|7342.4|7327.4|7342.2|7327.2|7342.7|7327.7|7342|7327|60
1630488000000|2021-09-01 09:20:00|7342.1|7327.1|7341.7|7326.7|7342.3|7327.3|7340.5|7325.5|69
1630488300000|2021-09-01 09:25:00|7341.5|7326.5|7342.4|7327.4|7342.8|7327.8|7340.9|7325.9|36
1630488600000|2021-09-01 09:30:00|7342.8|7327.8|7340|7325|7342.8|7327.8|7339.9|7324.9|70
1630488900000|2021-09-01 09:35:00|7339.5|7324.5|7340.6|7325.6|7341.1|7326.1|7338.6|7323.6|69
1630489200000|2021-09-01 09:40:00|7340.3|7325.3|7338.9|7323.9|7341.1|7326.1|7338.6|7323.6|95
1630489500000|2021-09-01 09:45:00|7338.7|7323.7|7338.1|7323.1|7338.8|7323.8|7336.6|7321.6|91
1630489800000|2021-09-01 09:50:00|7338.6|7323.6|7336.6|7321.6|7338.9|7323.9|7336.4|7321.4|63
1630490100000|2021-09-01 09:55:00|7336.7|7321.7|7337.6|7322.6|7337.8|7322.8|7336.6|7321.6|72
1630490400000|2021-09-01 10:00:00|7337.4|7322.4|7344.5|7319.5|7345.1|7325.1|7336.6|7319.5|42
1630490700000|2021-09-01 10:05:00|7344.4|7319.4|7345.3|7320.3|7345.8|7325.2|7340.2|7319.4|28
1630491000000|2021-09-01 10:10:00|7345.1|7320.1|7339.8|7324.8|7345.3|7325|7339.3|7319.7|12
1630491300000|2021-09-01 10:15:00|7339.5|7324.5|7339.3|7324.3|7339.5|7324.5|7339.3|7324.3|2
1630491600000|2021-09-01 10:20:00|7339.6|7324.6|7339.1|7324.1|7339.8|7324.8|7339|7324|6
1630491900000|2021-09-01 10:25:00|7339.2|7324.2|7338.5|7323.5|7339.5|7324.5|7338.4|7323.4|25
1630492200000|2021-09-01 10:30:00|7338.4|7323.4|7338.8|7323.8|7343.8|7324.1|7338.4|7318.7|17
1630492500000|2021-09-01 10:35:00|7338.9|7323.9|7338.6|7323.6|7338.9|7323.9|7338.2|7323.2|34
1630492800000|2021-09-01 10:40:00|7338.5|7323.5|7338|7323|7338.5|7323.5|7337.7|7322.7|15
1630493100000|2021-09-01 10:45:00|7338.1|7323.1|7336.8|7321.8|7338.1|7323.1|7336.7|7321.7|51
1630493400000|2021-09-01 10:50:00|7336.6|7321.6|7336.8|7321.8|7337.4|7322.4|7336.6|7321.6|52
1630493700000|2021-09-01 10:55:00|7336.7|7321.7|7336.5|7321.5|7336.8|7321.8|7336.2|7321.2|37
1630494000000|2021-09-01 11:00:00|7336.3|7321.3|7337.1|7322.1|7337.3|7322.3|7336.3|7321.3|34
1630494300000|2021-09-01 11:05:00|7337.2|7322.2|7338.6|7323.6|7338.6|7323.6|7337.1|7322.1|56
1630494600000|2021-09-01 11:10:00|7338.7|7323.7|7338.4|7323.4|7339|7324|7338.3|7323.3|15
1630494900000|2021-09-01 11:15:00|7338.5|7323.5|7338.5|7323.5|7339.1|7324.1|7338|7323|47
1630495200000|2021-09-01 11:20:00|7338.3|7323.3|7338.5|7323.5|7338.6|7323.6|7338|7323|61
1630495500000|2021-09-01 11:25:00|7338.4|7323.4|7338.7|7323.7|7339|7324|7338.4|7323.4|21
1630495800000|2021-09-01 11:30:00|7338.6|7323.6|7339|7324|7339|7324|7338.6|7323.6|4
1630496100000|2021-09-01 11:35:00|7338.7|7323.7|7338.7|7323.7|7338.8|7323.8|7338.7|7323.7|3
1630496400000|2021-09-01 11:40:00|7338.5|7323.5|7342.2|7317.2|7342.2|7323.5|7335.7|7315.4|26
1630496700000|2021-09-01 11:45:00|7342.3|7317.3|7342.2|7317.2|7342.3|7317.3|7342.1|7317.1|5
1630497000000|2021-09-01 11:50:00|7342.3|7317.3|7337.7|7322.7|7343.1|7323.6|7337.7|7317.3|28
1630497300000|2021-09-01 11:55:00|7337.8|7322.8|7337.6|7322.6|7337.8|7322.8|7337.6|7322.6|4
1630497600000|2021-09-01 12:00:00|7337.5|7322.5|7338.6|7323.6|7338.6|7323.6|7337.4|7322.4|25
1630497900000|2021-09-01 12:05:00|7338.5|7323.5|7338.6|7323.6|7338.6|7323.6|7338.5|7323.5|2
1630498200000|2021-09-01 12:10:00|7337.8|7322.8|7337.7|7322.7|7338.2|7323.2|7336.8|7321.8|26
1630498500000|2021-09-01 12:15:00|7337.6|7322.6|7335.2|7320.2|7337.7|7322.7|7333.1|7318.1|74
1630498800000|2021-09-01 12:20:00|7335|7320|7337.5|7322.5|7337.7|7322.7|7335|7320|37
1630499100000|2021-09-01 12:25:00|7342.4|7317.4|7336|7321|7342.4|7322.8|7336|7317.2|17
1630499400000|2021-09-01 12:30:00|7336.2|7321.2|7334.4|7319.4|7336.7|7321.7|7333.7|7318.7|50
1630499700000|2021-09-01 12:35:00|7334.3|7319.3|7333.1|7318.1|7334.3|7319.3|7333|7318|17
1630500000000|2021-09-01 12:40:00|7333|7318|7332.9|7317.9|7333.1|7318.1|7332.7|7317.7|29
1630500300000|2021-09-01 12:45:00|7333|7318|7330.9|7315.9|7333|7318|7330.8|7315.8|40
1630500600000|2021-09-01 12:50:00|7330.8|7315.8|7331.8|7316.8|7337.1|7317.6|7330.8|7312|34
1630500900000|2021-09-01 12:55:00|7332|7317|7332.1|7317.1|7332.2|7317.2|7330.6|7315.6|34
1630501200000|2021-09-01 13:00:00|7332|7317|7332.6|7317.6|7332.8|7317.8|7331.9|7316.9|37
1630501500000|2021-09-01 13:05:00|7332.5|7317.5|7331.4|7316.4|7332.8|7317.8|7329.8|7314.8|51
1630501800000|2021-09-01 13:10:00|7331.2|7316.2|7332|7317|7332.9|7317.9|7331.1|7316.1|47
1630502100000|2021-09-01 13:15:00|7331.9|7316.9|7330.9|7315.9|7331.9|7316.9|7330.8|7315.8|19
1630502400000|2021-09-01 13:20:00|7331|7316|7331.4|7316.4|7332|7317|7330.9|7315.9|18
1630502700000|2021-09-01 13:25:00|7331.3|7316.3|7331.3|7316.3|7332.9|7317.9|7331.2|7316.2|44
1630503000000|2021-09-01 13:30:00|7331.2|7316.2|7330.8|7315.8|7331.3|7316.3|7330.4|7315.4|43
1630503300000|2021-09-01 13:35:00|7330.7|7315.7|7329.9|7314.9|7330.8|7315.8|7329.6|7314.6|19
1630503600000|2021-09-01 13:40:00|7329.6|7314.6|7330|7315|7330.2|7315.2|7329.3|7314.3|18
1630503900000|2021-09-01 13:45:00|7330.1|7315.1|7330.9|7315.9|7331.1|7316.1|7330.1|7315.1|44
1630504200000|2021-09-01 13:50:00|7331|7316|7331.7|7316.7|7331.9|7316.9|7329.9|7314.9|26
1630504500000|2021-09-01 13:55:00|7331.6|7316.6|7331.8|7316.8|7331.8|7316.8|7331.6|7316.6|8
1630504800000|2021-09-01 14:00:00|7331.6|7316.6|7331.8|7316.8|7331.9|7316.9|7331.6|7316.6|11
1630505100000|2021-09-01 14:05:00|7331.7|7316.7|7331.8|7316.8|7332.7|7317.7|7331.5|7316.5|60
1630505400000|2021-09-01 14:10:00|7331.7|7316.7|7332.8|7317.8|7333.1|7318.1|7331.7|7316.7|33
1630505700000|2021-09-01 14:15:00|7333|7318|7332.9|7317.9|7333.1|7318.1|7332.8|7317.8|10
1630506000000|2021-09-01 14:20:00|7333|7318|7332.8|7317.8|7333.3|7318.3|7332.6|7317.6|72
1630506300000|2021-09-01 14:25:00|7333|7318|7331.5|7316.5|7333.1|7318.1|7331.5|7316.5|41
1630506600000|2021-09-01 14:30:00|7331.6|7316.6|7331.1|7316.1|7332.9|7317.9|7330.8|7315.8|39
1630506900000|2021-09-01 14:35:00|7331|7316|7329.9|7314.9|7331|7316|7328.7|7313.7|27
1630507200000|2021-09-01 14:40:00|7329.8|7314.8|7327.6|7312.6|7329.8|7314.8|7326.2|7311.2|67
1630507500000|2021-09-01 14:45:00|7327.3|7312.3|7328.6|7313.6|7329.9|7314.9|7327.2|7312.2|49
1630507800000|2021-09-01 14:50:00|7328.5|7313.5|7325.1|7310.1|7328.5|7313.5|7324.9|7309.9|54
1630508100000|2021-09-01 14:55:00|7325|7310|7327.4|7312.4|7333.6|7313.8|7325|7308.4|89
1630508400000|2021-09-01 15:00:00|7327.5|7312.5|7329.8|7314.8|7330.1|7315.1|7327.2|7312.2|94
1630508700000|2021-09-01 15:05:00|7329.9|7314.9|7330.4|7315.4|7330.9|7315.9|7328.9|7313.9|53
1630509000000|2021-09-01 15:10:00|7330.5|7315.5|7330|7315|7330.6|7315.6|7329.5|7314.5|16
1630509300000|2021-09-01 15:15:00|7329.9|7314.9|7330|7315|7330.1|7315.1|7329.5|7314.5|14
1630509600000|2021-09-01 15:20:00|7330.1|7315.1|7330.3|7315.3|7330.5|7315.5|7329.8|7314.8|12
1630509900000|2021-09-01 15:25:00|7330.4|7315.4|7329.4|7314.4|7330.4|7315.4|7329.4|7314.4|8
1630510200000|2021-09-01 15:30:00|7329.5|7314.5|7328.9|7313.9|7329.5|7314.5|7328.4|7313.4|13
1630510500000|2021-09-01 15:35:00|7328.8|7313.8|7329.1|7314.1|7329.5|7314.5|7328.7|7313.7|18
1630510800000|2021-09-01 15:40:00|7329.2|7314.2|7328.5|7313.5|7329.3|7314.3|7328.5|7313.5|13
1630511100000|2021-09-01 15:45:00|7328.4|7313.4|7327|7312|7328.4|7313.4|7326.6|7311.6|29
1630511400000|2021-09-01 15:50:00|7326.3|7311.3|7325.7|7310.7|7326.5|7311.5|7325.6|7310.6|12
1630511700000|2021-09-01 15:55:00|7325.8|7310.8|7325.5|7310.5|7325.9|7310.9|7325.5|7310.5|25
1630512000000|2021-09-01 16:00:00|7325.4|7310.4|7325.6|7310.6|7325.6|7310.6|7325.4|7310.4|13
1630512300000|2021-09-01 16:05:00|7325.7|7310.7|7325|7310|7325.7|7310.7|7324.9|7309.9|26
1630512600000|2021-09-01 16:10:00|7324.4|7309.4|7323.5|7308.5|7324.4|7309.4|7322|7307|24
1630512900000|2021-09-01 16:15:00|7323.6|7308.6|7322.4|7307.4|7323.8|7308.8|7322.2|7307.2|14
1630513200000|2021-09-01 16:20:00|7322.2|7307.2|7324|7309|7324.3|7309.3|7322.1|7307.1|21
1630513500000|2021-09-01 16:25:00|7324.1|7309.1|7323.3|7308.3|7324.1|7309.1|7322.9|7307.9|14
1630513800000|2021-09-01 16:30:00|7323.4|7308.4|7323.8|7308.8|7328.3|7308.9|7322.7|7303.1|48
1630514100000|2021-09-01 16:35:00|7323.6|7308.6|7323.7|7308.7|7328.7|7308.9|7323.6|7303.3|31
1630514400000|2021-09-01 16:40:00|7323.9|7308.9|7323.9|7308.9|7324.2|7309.2|7323.6|7308.6|30
1630514700000|2021-09-01 16:45:00|7324.1|7309.1|7323.9|7308.9|7329.3|7309.1|7323.9|7303.9|19
1630515000000|2021-09-01 16:50:00|7329.1|7304.1|7329.9|7304.9|7330.1|7309.2|7323.9|7303.9|39
1630515300000|2021-09-01 16:55:00|7330|7305|7329.9|7304.9|7330.4|7309.8|7324.6|7304.5|20
1630515600000|2021-09-01 17:00:00|7329.8|7304.8|7324.7|7309.7|7330.5|7310.2|7324.7|7304.6|19
1630515900000|2021-09-01 17:05:00|7324.6|7309.6|7329.7|7304.7|7329.9|7309.7|7324.6|7304.6|29
1630516200000|2021-09-01 17:10:00|7329.8|7304.8|7324.6|7309.6|7329.9|7309.7|7324.6|7304.4|20
1630516500000|2021-09-01 17:15:00|7329.8|7304.8|7330.2|7305.2|7330.2|7309.6|7324.6|7304.8|5
1630517400000|2021-09-01 17:30:00|7330.4|7305.4|7324.6|7309.6|7330.4|7309.7|7324.5|7304.6|15
1630517700000|2021-09-01 17:35:00|7324.5|7309.5|7329.8|7304.8|7329.8|7309.8|7324.5|7304.7|25
1630518000000|2021-09-01 17:40:00|7325.5|7310.5|7331.8|7306.8|7331.8|7311.6|7325.5|7305.4|17
1630518300000|2021-09-01 17:45:00|7331.6|7306.6|7331.4|7306.4|7331.6|7311.2|7326.2|7306|10
1630518600000|2021-09-01 17:50:00|7331|7306|7332|7307|7332|7307|7331|7306|6
1630518900000|2021-09-01 17:55:00|7327.5|7312.5|7333|7308|7333|7312.9|7327.5|7307.6|10
1630519200000|2021-09-01 18:00:00|7327.3|7312.3|7332|7307|7332|7312.3|7327.3|7307|2
1630519800000|2021-09-01 18:10:00|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|1
1630520100000|2021-09-01 18:15:00|7327.3|7312.3|7328.4|7313.4|7328.5|7313.5|7327.3|7312.3|7
1630520400000|2021-09-01 18:20:00|7328.3|7313.3|7326|7311|7331.6|7313.5|7325.4|7306.6|18
1630520700000|2021-09-01 18:25:00|7325.8|7310.8|7326.4|7311.4|7326.4|7311.4|7325.5|7310.5|4
1630521900000|2021-09-01 18:45:00|7326.9|7311.9|7333.4|7308.4|7333.4|7313.5|7326.9|7308.2|16
1630522200000|2021-09-01 18:50:00|7333.2|7308.2|7333.4|7308.4|7333.4|7308.4|7333.2|7308.2|2
1630522500000|2021-09-01 18:55:00|7327.2|7312.2|7330.4|7305.4|7331.1|7312.2|7325.6|7305.4|12
1630522800000|2021-09-01 19:00:00|7330.3|7305.3|7325.6|7310.6|7330.5|7310.6|7325.5|7305.3|5
1630523100000|2021-09-01 19:05:00|7325.7|7310.7|7325.4|7310.4|7325.7|7310.7|7325.4|7310.4|4
1630523400000|2021-09-01 19:10:00|7330.3|7305.3|7330.3|7305.3|7330.3|7305.3|7330.3|7305.3|1
1630523700000|2021-09-01 19:15:00|7330.2|7305.2|7325.5|7310.5|7330.2|7311.4|7325.2|7305.1|15
1630524300000|2021-09-01 19:25:00|7325.7|7310.7|7331.7|7306.7|7331.9|7311.4|7325.3|7306.7|15
1630546200000|2021-09-02 01:30:00|7333.1|7308.1|7333.1|7308.1|7333.1|7308.1|7333.1|7308.1|1
1630546500000|2021-09-02 01:35:00|7332.1|7307.1|7333.1|7308.1|7333.1|7308.1|7332.1|7307.1|3
1630548600000|2021-09-02 02:10:00|7333.2|7308.2|7333.3|7308.3|7333.3|7308.3|7333.2|7308.2|2
1630548900000|2021-09-02 02:15:00|7333.4|7308.4|7335|7310|7336.2|7311.2|7333.1|7308.1|17
1630550400000|2021-09-02 02:40:00|7335.3|7310.3|7335.1|7310.1|7338.2|7313.2|7334.1|7309.1|18
1630550700000|2021-09-02 02:45:00|7335.6|7310.6|7338.1|7313.1|7338.1|7313.1|7335.6|7310.6|8
1630551000000|2021-09-02 02:50:00|7339.1|7314.1|7341.6|7316.6|7341.6|7316.6|7339|7314|14
1630551300000|2021-09-02 02:55:00|7340.1|7315.1|7340.1|7315.1|7340.1|7315.1|7340.1|7315.1|1
1630551600000|2021-09-02 03:00:00|7339.8|7314.8|7339.3|7314.3|7339.8|7314.8|7339.3|7314.3|2
1630552200000|2021-09-02 03:10:00|7339.6|7314.6|7339.5|7314.5|7339.6|7314.6|7339.5|7314.5|2
1630552500000|2021-09-02 03:15:00|7338.8|7313.8|7339.4|7314.4|7339.4|7314.4|7338.8|7313.8|3
1630552800000|2021-09-02 03:20:00|7339.6|7314.6|7340.1|7315.1|7340.1|7315.1|7339.6|7314.6|3
1630553400000|2021-09-02 03:30:00|7339.7|7314.7|7339.7|7314.7|7339.9|7314.9|7338.2|7313.2|17
1630553700000|2021-09-02 03:35:00|7334.9|7319.9|7335.6|7320.6|7341.2|7320.9|7334.9|7314.5|50
1630554000000|2021-09-02 03:40:00|7335.3|7320.3|7334|7319|7335.3|7320.3|7333.8|7318.8|26
1630554300000|2021-09-02 03:45:00|7334.4|7319.4|7333.9|7318.9|7334.4|7319.4|7333.7|7318.7|24
1630554600000|2021-09-02 03:50:00|7333.8|7318.8|7332|7317|7333.8|7318.8|7331.8|7316.8|47
1630554900000|2021-09-02 03:55:00|7331.9|7316.9|7332.1|7317.1|7332.2|7317.2|7330.8|7315.8|29
1630555200000|2021-09-02 04:00:00|7332.2|7317.2|7333.2|7318.2|7333.3|7318.3|7331.2|7316.2|24
1630555500000|2021-09-02 04:05:00|7333.1|7318.1|7330.6|7315.6|7334|7319|7330.5|7315.5|54
1630555800000|2021-09-02 04:10:00|7330.5|7315.5|7330.5|7315.5|7331.6|7316.6|7330.2|7315.2|39
1630556100000|2021-09-02 04:15:00|7330.8|7315.8|7330.6|7315.6|7331.4|7316.4|7330.6|7315.6|34
1630556400000|2021-09-02 04:20:00|7330.5|7315.5|7331.4|7316.4|7331.4|7316.4|7330.1|7315.1|25
1630556700000|2021-09-02 04:25:00|7331.5|7316.5|7334.4|7319.4|7334.4|7319.4|7331.4|7316.4|50
1630557000000|2021-09-02 04:30:00|7334.2|7319.2|7331.7|7316.7|7334.2|7319.2|7331.6|7316.6|80
1630557300000|2021-09-02 04:35:00|7331.6|7316.6|7336.1|7321.1|7336.5|7321.5|7331.6|7316.6|99
1630557600000|2021-09-02 04:40:00|7336|7321|7336.9|7321.9|7339.9|7324.9|7336|7321|136
1630557900000|2021-09-02 04:45:00|7337.3|7322.3|7338.8|7323.8|7338.9|7323.9|7336.8|7321.8|62
1630558200000|2021-09-02 04:50:00|7338.4|7323.4|7339.7|7324.7|7340|7325|7338.2|7323.2|74
1630558500000|2021-09-02 04:55:00|7339.9|7324.9|7337.7|7322.7|7340|7325|7337.6|7322.6|99
1630558800000|2021-09-02 05:00:00|7337.6|7322.6|7335.1|7320.1|7338|7323|7335|7320|78
1630559100000|2021-09-02 05:05:00|7334.8|7319.8|7337.2|7312.2|7339.5|7319.8|7334|7311.8|93
1630559400000|2021-09-02 05:10:00|7337.4|7312.4|7334.8|7319.8|7337.4|7320.4|7332.9|7312.2|84
1630559700000|2021-09-02 05:15:00|7334.7|7319.7|7336.6|7321.6|7336.6|7321.6|7334.1|7319.1|85
1630560000000|2021-09-02 05:20:00|7336.7|7321.7|7334.5|7319.5|7337.2|7322.2|7334.4|7319.4|75
1630560300000|2021-09-02 05:25:00|7334.7|7319.7|7335.3|7320.3|7335.9|7320.9|7334.7|7319.7|56
1630560600000|2021-09-02 05:30:00|7335|7320|7332.1|7317.1|7335.3|7320.3|7332.1|7317.1|65
1630560900000|2021-09-02 05:35:00|7332.4|7317.4|7329.8|7314.8|7332.5|7317.5|7329.8|7314.8|90
1630561200000|2021-09-02 05:40:00|7329.2|7314.2|7329.1|7314.1|7334.6|7317.2|7327.8|7309.6|145
1630561500000|2021-09-02 05:45:00|7328.9|7313.9|7327.1|7312.1|7329.5|7314.5|7325.5|7310.5|125
1630561800000|2021-09-02 05:50:00|7326.6|7311.6|7326.5|7311.5|7327|7312|7324.9|7309.9|73
1630562100000|2021-09-02 05:55:00|7326.6|7311.6|7327.5|7312.5|7329.4|7314.4|7326.1|7311.1|126
1630562400000|2021-09-02 06:00:00|7327.6|7312.6|7326.6|7311.6|7328|7313|7326.1|7311.1|89
1630562700000|2021-09-02 06:05:00|7326.7|7311.7|7328.3|7313.3|7332.2|7313.5|7326.6|7307.2|97
1630563000000|2021-09-02 06:10:00|7328.4|7313.4|7326.7|7311.7|7328.4|7313.4|7326.4|7311.4|67
1630563300000|2021-09-02 06:15:00|7326.5|7311.5|7325.4|7310.4|7326.8|7311.8|7325.2|7310.2|70
1630563600000|2021-09-02 06:20:00|7325.5|7310.5|7325.2|7310.2|7326.5|7311.5|7324.9|7309.9|65
1630563900000|2021-09-02 06:25:00|7325.3|7310.3|7326.9|7311.9|7327.1|7312.1|7323.1|7308.1|78
1630564200000|2021-09-02 06:30:00|7327|7312|7326.5|7311.5|7327.7|7312.7|7326|7311|53
1630564500000|2021-09-02 06:35:00|7326.4|7311.4|7324.8|7309.8|7326.6|7311.6|7324.7|7309.7|79
1630564800000|2021-09-02 06:40:00|7324.7|7309.7|7326|7311|7326.2|7311.2|7324.4|7309.4|40
1630565100000|2021-09-02 06:45:00|7325.9|7310.9|7325.4|7310.4|7325.9|7310.9|7324.4|7309.4|38
1630565400000|2021-09-02 06:50:00|7325.5|7310.5|7324.5|7309.5|7325.6|7310.6|7323.8|7308.8|78
1630565700000|2021-09-02 06:55:00|7324.6|7309.6|7325|7310|7326.3|7311.3|7324.4|7309.4|63
1630566000000|2021-09-02 07:00:00|7324.8|7309.8|7324.8|7309.8|7325.8|7310.8|7323.4|7308.4|99
1630566300000|2021-09-02 07:05:00|7325.1|7310.1|7327.3|7312.3|7327.3|7312.3|7323.6|7308.6|62
1630566600000|2021-09-02 07:10:00|7328.1|7313.1|7334.6|7319.6|7334.9|7319.9|7328.1|7313.1|184
1630566900000|2021-09-02 07:15:00|7334.5|7319.5|7338.5|7323.5|7338.7|7323.7|7333.4|7318.4|120
1630567200000|2021-09-02 07:20:00|7338.4|7323.4|7339.1|7324.1|7339.3|7324.3|7336.4|7321.4|136
1630567500000|2021-09-02 07:25:00|7339|7324|7337|7322|7339.2|7324.2|7336.6|7321.6|119
1630567800000|2021-09-02 07:30:00|7337.1|7322.1|7335.3|7320.3|7337.9|7322.9|7334.4|7319.4|93
1630568100000|2021-09-02 07:35:00|7335.5|7320.5|7335.6|7320.6|7335.7|7320.7|7334.6|7319.6|59
1630568400000|2021-09-02 07:40:00|7335.8|7320.8|7336.5|7321.5|7336.6|7321.6|7335.5|7320.5|54
1630568700000|2021-09-02 07:45:00|7336.6|7321.6|7336.9|7321.9|7338.2|7323.2|7336|7321|84
1630569000000|2021-09-02 07:50:00|7337.2|7322.2|7334.2|7319.2|7337.2|7322.2|7333.9|7318.9|69
1630569300000|2021-09-02 07:55:00|7334.1|7319.1|7334|7319|7335.2|7320.2|7333.3|7318.3|122
1630569600000|2021-09-02 08:00:00|7334.1|7319.1|7335|7320|7335.8|7320.8|7333.5|7318.5|124
1630569900000|2021-09-02 08:05:00|7334.3|7319.3|7333.9|7318.9|7336|7321|7333.9|7318.9|65
1630570200000|2021-09-02 08:10:00|7334|7319|7335.7|7320.7|7335.8|7320.8|7334|7319|36
1630570500000|2021-09-02 08:15:00|7335.5|7320.5|7335.1|7320.1|7335.7|7320.7|7334.9|7319.9|49
1630570800000|2021-09-02 08:20:00|7335.2|7320.2|7333.6|7318.6|7335.4|7320.4|7333|7318|80
1630571100000|2021-09-02 08:25:00|7333.7|7318.7|7333.2|7318.2|7334.4|7319.4|7332.6|7317.6|53
1630571400000|2021-09-02 08:30:00|7333|7318|7333.7|7318.7|7333.7|7318.7|7332.9|7317.9|14
1630571700000|2021-09-02 08:35:00|7333.6|7318.6|7334.1|7319.1|7334.6|7319.6|7333.4|7318.4|68
1630572000000|2021-09-02 08:40:00|7334|7319|7334.1|7319.1|7339.2|7320.1|7333.5|7314.2|102
1630572300000|2021-09-02 08:45:00|7334|7319|7334.1|7319.1|7334.5|7319.5|7333.4|7318.4|33
1630572600000|2021-09-02 08:50:00|7334|7319|7334.4|7319.4|7334.4|7319.4|7333.6|7318.6|36
1630572900000|2021-09-02 08:55:00|7334.5|7319.5|7333.5|7318.5|7334.5|7319.5|7333.3|7318.3|49
1630573200000|2021-09-02 09:00:00|7333.4|7318.4|7332.3|7317.3|7333.6|7318.6|7331.9|7316.9|62
1630573500000|2021-09-02 09:05:00|7332.4|7317.4|7331.5|7316.5|7332.6|7317.6|7331.4|7316.4|59
1630573800000|2021-09-02 09:10:00|7331.7|7316.7|7334.3|7319.3|7334.3|7319.3|7331.5|7316.5|42
1630574100000|2021-09-02 09:15:00|7334.4|7319.4|7335.1|7320.1|7335.6|7320.6|7334.4|7319.4|52
1630574400000|2021-09-02 09:20:00|7335.2|7320.2|7336.9|7321.9|7337.1|7322.1|7335.1|7320.1|34
1630574700000|2021-09-02 09:25:00|7336.8|7321.8|7339.3|7324.3|7339.7|7324.7|7336.4|7321.4|113
1630575000000|2021-09-02 09:30:00|7339.6|7324.6|7338.9|7323.9|7344.7|7326.3|7338.9|7319.1|70
1630575300000|2021-09-02 09:35:00|7339|7324|7337.8|7322.8|7339.1|7324.1|7337.7|7322.7|27
1630575600000|2021-09-02 09:40:00|7337.9|7322.9|7338.3|7323.3|7338.7|7323.7|7337.8|7322.8|16
1630575900000|2021-09-02 09:45:00|7338.2|7323.2|7336.4|7321.4|7343.4|7323.3|7336.4|7318.2|68
1630576200000|2021-09-02 09:50:00|7336.5|7321.5|7336.1|7321.1|7336.5|7321.5|7335.1|7320.1|28
1630576500000|2021-09-02 09:55:00|7335.9|7320.9|7335.2|7320.2|7336.2|7321.2|7334.4|7319.4|37
1630576800000|2021-09-02 10:00:00|7335.1|7320.1|7333.5|7318.5|7335.1|7320.1|7332.7|7317.7|54
1630577100000|2021-09-02 10:05:00|7333.6|7318.6|7334.5|7319.5|7334.9|7319.9|7333.5|7318.5|31
1630577400000|2021-09-02 10:10:00|7334.4|7319.4|7334.3|7319.3|7334.5|7319.5|7333.9|7318.9|21
1630577700000|2021-09-02 10:15:00|7334.4|7319.4|7334.4|7319.4|7334.5|7319.5|7334.1|7319.1|19
1630578000000|2021-09-02 10:20:00|7334.5|7319.5|7334.6|7319.6|7334.6|7319.6|7334.4|7319.4|14
1630578300000|2021-09-02 10:25:00|7334.2|7319.2|7333.3|7318.3|7334.2|7319.2|7333.2|7318.2|30
1630578600000|2021-09-02 10:30:00|7333.6|7318.6|7332.9|7317.9|7333.6|7318.6|7332.9|7317.9|29
1630578900000|2021-09-02 10:35:00|7332.8|7317.8|7332.3|7317.3|7332.8|7317.8|7332.3|7317.3|14
1630579200000|2021-09-02 10:40:00|7332.5|7317.5|7332.3|7317.3|7332.6|7317.6|7332.1|7317.1|33
1630579500000|2021-09-02 10:45:00|7332.2|7317.2|7332.3|7317.3|7332.4|7317.4|7332.2|7317.2|10
1630579800000|2021-09-02 10:50:00|7332.2|7317.2|7332.2|7317.2|7332.3|7317.3|7332.2|7317.2|5
1630580100000|2021-09-02 10:55:00|7332|7317|7331.8|7316.8|7332|7317|7331.7|7316.7|17
1630580400000|2021-09-02 11:00:00|7331.9|7316.9|7332.2|7317.2|7332.3|7317.3|7331.6|7316.6|42
1630580700000|2021-09-02 11:05:00|7332.1|7317.1|7331.9|7316.9|7332.2|7317.2|7331.8|7316.8|20
1630581000000|2021-09-02 11:10:00|7332.2|7317.2|7332.4|7317.4|7332.6|7317.6|7331.5|7316.5|28
1630581300000|2021-09-02 11:15:00|7332.3|7317.3|7332.5|7317.5|7332.7|7317.7|7332.2|7317.2|34
1630581600000|2021-09-02 11:20:00|7332.4|7317.4|7332.3|7317.3|7332.4|7317.4|7332.2|7317.2|22
1630581900000|2021-09-02 11:25:00|7332.2|7317.2|7332.3|7317.3|7332.9|7317.9|7332.2|7317.2|85
1630582200000|2021-09-02 11:30:00|7332.2|7317.2|7332.1|7317.1|7332.3|7317.3|7332.1|7317.1|4
1630582500000|2021-09-02 11:35:00|7331.9|7316.9|7332.1|7317.1|7332.1|7317.1|7331.5|7316.5|5
1630582800000|2021-09-02 11:40:00|7332.2|7317.2|7337.8|7312.8|7337.8|7317.7|7332.1|7312.6|10
1630583100000|2021-09-02 11:45:00|7332.6|7317.6|7332.5|7317.5|7332.6|7317.6|7332.5|7317.5|2
1630583400000|2021-09-02 11:50:00|7332.6|7317.6|7331.7|7316.7|7332.7|7317.7|7331.6|7316.6|20
1630583700000|2021-09-02 11:55:00|7332|7317|7331.7|7316.7|7332|7317|7331.7|7316.7|2
1630584000000|2021-09-02 12:00:00|7331.6|7316.6|7331.4|7316.4|7331.8|7316.8|7331.4|7316.4|10
1630584300000|2021-09-02 12:05:00|7331.3|7316.3|7331.2|7316.2|7331.3|7316.3|7331.2|7316.2|2
1630584600000|2021-09-02 12:10:00|7331.5|7316.5|7333.2|7318.2|7333.3|7318.3|7331.5|7316.5|16
1630584900000|2021-09-02 12:15:00|7333|7318|7333.5|7318.5|7333.7|7318.7|7333|7318|8
1630585200000|2021-09-02 12:20:00|7333.6|7318.6|7334.6|7319.6|7334.7|7319.7|7333.6|7318.6|35
1630585500000|2021-09-02 12:25:00|7334.7|7319.7|7334.9|7319.9|7335.1|7320.1|7334.6|7319.6|18
1630585800000|2021-09-02 12:30:00|7334.8|7319.8|7334|7319|7334.9|7319.9|7333.6|7318.6|40
1630586100000|2021-09-02 12:35:00|7334.2|7319.2|7334.2|7319.2|7334.7|7319.7|7334|7319|26
1630586400000|2021-09-02 12:40:00|7334.3|7319.3|7333.3|7318.3|7334.7|7319.7|7333.3|7318.3|22
1630586700000|2021-09-02 12:45:00|7333.4|7318.4|7333.2|7318.2|7333.6|7318.6|7333|7318|45
1630587000000|2021-09-02 12:50:00|7333.3|7318.3|7333|7318|7333.4|7318.4|7332.8|7317.8|12
1630587300000|2021-09-02 12:55:00|7332.9|7317.9|7333.2|7318.2|7333.3|7318.3|7332.9|7317.9|18
1630587600000|2021-09-02 13:00:00|7332.9|7317.9|7333.3|7318.3|7333.4|7318.4|7332.9|7317.9|16
1630587900000|2021-09-02 13:05:00|7333.2|7318.2|7333.6|7318.6|7333.6|7318.6|7333.2|7318.2|10
1630588200000|2021-09-02 13:10:00|7333.7|7318.7|7334.2|7319.2|7335.8|7320.8|7333.5|7318.5|36
1630588500000|2021-09-02 13:15:00|7334.1|7319.1|7334|7319|7334.1|7319.1|7334|7319|2
1630588800000|2021-09-02 13:20:00|7333.5|7318.5|7332|7317|7333.5|7318.5|7332|7317|16
1630589100000|2021-09-02 13:25:00|7332.1|7317.1|7331.7|7316.7|7332.5|7317.5|7331.7|7316.7|9
1630589400000|2021-09-02 13:30:00|7331.8|7316.8|7330.3|7315.3|7331.8|7316.8|7329.7|7314.7|60
1630589700000|2021-09-02 13:35:00|7330.4|7315.4|7331.8|7316.8|7332.1|7317.1|7330.4|7315.4|24
1630590000000|2021-09-02 13:40:00|7331.7|7316.7|7329.7|7314.7|7331.8|7316.8|7329.6|7314.6|21
1630590300000|2021-09-02 13:45:00|7330|7315|7328.9|7313.9|7330|7315|7328|7313|34
1630590600000|2021-09-02 13:50:00|7329|7314|7329.8|7314.8|7329.8|7314.8|7329|7314|18
1630590900000|2021-09-02 13:55:00|7329.9|7314.9|7330.1|7315.1|7330.1|7315.1|7329.8|7314.8|8
1630591200000|2021-09-02 14:00:00|7329.9|7314.9|7333|7318|7333|7318|7329.9|7314.9|43
1630591500000|2021-09-02 14:05:00|7332.9|7317.9|7332.1|7317.1|7332.9|7317.9|7331.9|7316.9|28
1630591800000|2021-09-02 14:10:00|7332.2|7317.2|7332|7317|7332.4|7317.4|7332|7317|22
1630592100000|2021-09-02 14:15:00|7331.6|7316.6|7332.7|7317.7|7333.3|7318.3|7331.5|7316.5|23
1630592400000|2021-09-02 14:20:00|7332.6|7317.6|7332.4|7317.4|7334|7319|7332.4|7317.4|30
1630592700000|2021-09-02 14:25:00|7332.3|7317.3|7331|7316|7332.4|7317.4|7330.1|7315.1|45
1630593000000|2021-09-02 14:30:00|7331.1|7316.1|7331.9|7316.9|7331.9|7316.9|7330.7|7315.7|36
1630593300000|2021-09-02 14:35:00|7331.8|7316.8|7330.4|7315.4|7331.8|7316.8|7329.6|7314.6|36
1630593600000|2021-09-02 14:40:00|7330.5|7315.5|7330.1|7315.1|7330.6|7315.6|7329.7|7314.7|22
1630593900000|2021-09-02 14:45:00|7330.2|7315.2|7329.8|7314.8|7330.2|7315.2|7329.8|7314.8|15
1630594200000|2021-09-02 14:50:00|7330|7315|7329.6|7314.6|7330|7315|7329.4|7314.4|22
1630594500000|2021-09-02 14:55:00|7329.4|7314.4|7328.2|7313.2|7329.6|7314.6|7326.6|7311.6|45
1630594800000|2021-09-02 15:00:00|7328.3|7313.3|7328.3|7313.3|7329.1|7314.1|7328.3|7313.3|8
1630595100000|2021-09-02 15:05:00|7328.1|7313.1|7328.5|7313.5|7328.7|7313.7|7327.3|7312.3|40
1630595400000|2021-09-02 15:10:00|7328.8|7313.8|7327.6|7312.6|7328.8|7313.8|7327.1|7312.1|20
1630595700000|2021-09-02 15:15:00|7327.5|7312.5|7328.2|7313.2|7328.2|7313.2|7327.2|7312.2|9
1630596000000|2021-09-02 15:20:00|7328.1|7313.1|7327.5|7312.5|7328.5|7313.5|7327.5|7312.5|29
1630596300000|2021-09-02 15:25:00|7328|7313|7329|7314|7329.4|7314.4|7328|7313|16
1630596600000|2021-09-02 15:30:00|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|1
1630596900000|2021-09-02 15:35:00|7329|7314|7329.2|7314.2|7329.2|7314.2|7329|7314|3
1630597200000|2021-09-02 15:40:00|7329.3|7314.3|7329.5|7314.5|7329.5|7314.5|7329.3|7314.3|11
1630597500000|2021-09-02 15:45:00|7329.6|7314.6|7330.7|7315.7|7330.9|7315.9|7329.6|7314.6|19
1630597800000|2021-09-02 15:50:00|7330.6|7315.6|7332.3|7317.3|7332.7|7317.7|7330.6|7315.6|22
1630598100000|2021-09-02 15:55:00|7332.6|7317.6|7332.5|7317.5|7332.6|7317.6|7332.4|7317.4|6
1630598400000|2021-09-02 16:00:00|7332.2|7317.2|7332.4|7317.4|7332.4|7317.4|7332.1|7317.1|5
1630598700000|2021-09-02 16:05:00|7332.5|7317.5|7333.6|7318.6|7339.8|7319.6|7332.5|7314.8|25
1630599000000|2021-09-02 16:10:00|7333.8|7318.8|7332.5|7317.5|7333.8|7318.8|7332.5|7317.5|15
1630599300000|2021-09-02 16:15:00|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|1
1630599600000|2021-09-02 16:20:00|7332.6|7317.6|7332.4|7317.4|7332.6|7317.6|7332.3|7317.3|5
1630599900000|2021-09-02 16:25:00|7332.3|7317.3|7332.4|7317.4|7332.5|7317.5|7332.1|7317.1|14
1630600200000|2021-09-02 16:30:00|7332.2|7317.2|7331.6|7316.6|7332.2|7317.2|7331.4|7316.4|17
1630600500000|2021-09-02 16:35:00|7331.5|7316.5|7331.4|7316.4|7331.6|7316.6|7331.3|7316.3|36
1630600800000|2021-09-02 16:40:00|7331.3|7316.3|7331.1|7316.1|7331.4|7316.4|7331|7316|10
1630601400000|2021-09-02 16:50:00|7331|7316|7330.2|7315.2|7331.1|7316.1|7330.1|7315.1|10
1630601700000|2021-09-02 16:55:00|7330|7315|7330.2|7315.2|7330.8|7315.8|7330|7315|9
1630602000000|2021-09-02 17:00:00|7330.4|7315.4|7330.1|7315.1|7330.4|7315.4|7330|7315|20
1630602300000|2021-09-02 17:05:00|7330|7315|7329.4|7314.4|7330.1|7315.1|7329.2|7314.2|22
1630602600000|2021-09-02 17:10:00|7329.5|7314.5|7329.3|7314.3|7329.5|7314.5|7329|7314|14
1630602900000|2021-09-02 17:15:00|7328.9|7313.9|7329|7314|7329.2|7314.2|7328.9|7313.9|8
1630603200000|2021-09-02 17:20:00|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|7329.2|7314.2|17
1630603500000|2021-09-02 17:25:00|7329.6|7314.6|7330.2|7315.2|7331.1|7316.1|7329.5|7314.5|29
1630603800000|2021-09-02 17:30:00|7330.4|7315.4|7330.9|7315.9|7330.9|7315.9|7330.2|7315.2|9
1630604100000|2021-09-02 17:35:00|7330.8|7315.8|7329.4|7314.4|7330.8|7315.8|7329.3|7314.3|69
1630604400000|2021-09-02 17:40:00|7329.6|7314.6|7330.6|7315.6|7330.6|7315.6|7328.4|7313.4|61
1630604700000|2021-09-02 17:45:00|7330.7|7315.7|7330.4|7315.4|7330.8|7315.8|7330.2|7315.2|64
1630605000000|2021-09-02 17:50:00|7330.3|7315.3|7330|7315|7330.3|7315.3|7329.7|7314.7|29
1630605300000|2021-09-02 17:55:00|7329.8|7314.8|7329.3|7314.3|7329.8|7314.8|7328.9|7313.9|24
1630605600000|2021-09-02 18:00:00|7329.4|7314.4|7329.6|7314.6|7329.6|7314.6|7329.2|7314.2|12
1630607400000|2021-09-02 18:30:00|7329.7|7314.7|7335.3|7310.3|7335.3|7314.7|7329.7|7310.3|2
1630608000000|2021-09-02 18:40:00|7334.8|7309.8|7330.5|7315.5|7334.9|7315.5|7330.1|7309.8|5
1630608900000|2021-09-02 18:55:00|7330.3|7315.3|7330.1|7315.1|7330.3|7315.3|7330.1|7315.1|3
1630609200000|2021-09-02 19:00:00|7330|7315|7335.7|7310.7|7335.7|7315.5|7330|7309.6|14
1630609500000|2021-09-02 19:05:00|7335.4|7310.4|7334.7|7309.7|7335.4|7310.4|7334.7|7309.7|6
1630609800000|2021-09-02 19:10:00|7330.2|7315.2|7335.3|7310.3|7335.7|7315.3|7330.2|7310.3|5
1630610100000|2021-09-02 19:15:00|7335.2|7310.2|7335.2|7310.2|7335.2|7310.2|7335.2|7310.2|1
1630610700000|2021-09-02 19:25:00|7334.8|7309.8|7334.4|7309.4|7335|7314.7|7329.1|7308.9|32
1630611000000|2021-09-02 19:30:00|7334.7|7309.7|7335.7|7310.7|7335.7|7310.7|7334.4|7309.4|13
1630612500000|2021-09-02 19:55:00|7335.9|7310.9|7336|7311|7336|7311|7335.9|7310.9|2
1630632600000|2021-09-03 01:30:00|7339.4|7314.4|7339.4|7314.4|7339.4|7314.4|7339.4|7314.4|1
1630633500000|2021-09-03 01:45:00|7339.1|7314.1|7339.3|7314.3|7339.3|7314.3|7339.1|7314.1|3
1630633800000|2021-09-03 01:50:00|7338.7|7313.7|7339.2|7314.2|7339.2|7314.2|7338.7|7313.7|3
1630634700000|2021-09-03 02:05:00|7339.6|7314.6|7339.6|7314.6|7339.6|7314.6|7339.6|7314.6|1
1630637100000|2021-09-03 02:45:00|7337.7|7312.7|7337.6|7312.6|7337.8|7312.8|7335.6|7310.6|11
1630638000000|2021-09-03 03:00:00|7339.9|7314.9|7340.6|7315.6|7340.6|7315.6|7339.9|7314.9|2
1630638600000|2021-09-03 03:10:00|7339|7314|7339|7314|7339|7314|7339|7314|1
1630638900000|2021-09-03 03:15:00|7339.1|7314.1|7342.2|7317.2|7342.2|7317.2|7339.1|7314.1|6
1630639800000|2021-09-03 03:30:00|7342.1|7317.1|7339.5|7314.5|7342.1|7317.1|7339.5|7314.5|12
1630640100000|2021-09-03 03:35:00|7334.6|7319.6|7341.9|7316.9|7342.1|7319.6|7334.6|7314.6|16
1630640400000|2021-09-03 03:40:00|7342|7317|7337.5|7322.5|7342|7322.7|7336.7|7316.7|36
1630640700000|2021-09-03 03:45:00|7337.4|7322.4|7337|7322|7337.5|7322.5|7337|7322|28
1630641000000|2021-09-03 03:50:00|7336.8|7321.8|7335.5|7320.5|7336.8|7321.8|7334.2|7319.2|53
1630641300000|2021-09-03 03:55:00|7335.6|7320.6|7335.9|7320.9|7335.9|7320.9|7335.6|7320.6|13
1630641600000|2021-09-03 04:00:00|7336.1|7321.1|7336|7321|7336.5|7321.5|7335.8|7320.8|17
1630641900000|2021-09-03 04:05:00|7336.3|7321.3|7335.7|7320.7|7336.4|7321.4|7335.7|7320.7|13
1630642200000|2021-09-03 04:10:00|7335.8|7320.8|7335.8|7320.8|7335.9|7320.9|7335.6|7320.6|12
1630642500000|2021-09-03 04:15:00|7335.7|7320.7|7335.2|7320.2|7335.7|7320.7|7335.1|7320.1|19
1630642800000|2021-09-03 04:20:00|7335.3|7320.3|7333.8|7318.8|7335.3|7320.3|7333.6|7318.6|19
1630643100000|2021-09-03 04:25:00|7333.7|7318.7|7333.3|7318.3|7333.7|7318.7|7332.2|7317.2|32
1630643400000|2021-09-03 04:30:00|7333.4|7318.4|7331.3|7316.3|7333.9|7318.9|7330.5|7315.5|101
1630643700000|2021-09-03 04:35:00|7331.4|7316.4|7332.2|7317.2|7332.5|7317.5|7331.1|7316.1|61
1630644000000|2021-09-03 04:40:00|7332.3|7317.3|7334.1|7319.1|7335.6|7320.6|7332.2|7317.2|76
1630644300000|2021-09-03 04:45:00|7333.9|7318.9|7333.9|7318.9|7335|7320|7333.3|7318.3|57
1630644600000|2021-09-03 04:50:00|7334|7319|7335.9|7320.9|7336|7321|7333.9|7318.9|61
1630644900000|2021-09-03 04:55:00|7336|7321|7335.9|7320.9|7336.2|7321.2|7335.2|7320.2|78
1630645200000|2021-09-03 05:00:00|7336|7321|7334.9|7319.9|7337|7322|7334.8|7319.8|56
1630645500000|2021-09-03 05:05:00|7335|7320|7334.8|7319.8|7335.4|7320.4|7333.5|7318.5|46
1630645800000|2021-09-03 05:10:00|7334.7|7319.7|7333.8|7318.8|7335.1|7320.1|7332.9|7317.9|69
1630646100000|2021-09-03 05:15:00|7333.9|7318.9|7335.3|7320.3|7335.7|7320.7|7333.4|7318.4|31
1630646400000|2021-09-03 05:20:00|7335.4|7320.4|7335.7|7320.7|7335.7|7320.7|7335.1|7320.1|23
1630646700000|2021-09-03 05:25:00|7335.8|7320.8|7334.6|7319.6|7336.1|7321.1|7334.3|7319.3|28
1630647000000|2021-09-03 05:30:00|7334.7|7319.7|7335.2|7320.2|7335.2|7320.2|7334.7|7319.7|23
1630647300000|2021-09-03 05:35:00|7335.1|7320.1|7333.7|7318.7|7335.2|7320.2|7333.4|7318.4|36
1630647600000|2021-09-03 05:40:00|7333.8|7318.8|7333.5|7318.5|7333.8|7318.8|7332.9|7317.9|22
1630647900000|2021-09-03 05:45:00|7333.2|7318.2|7332.8|7317.8|7333.7|7318.7|7332.2|7317.2|64
1630648200000|2021-09-03 05:50:00|7332.7|7317.7|7333|7318|7333.2|7318.2|7332.5|7317.5|33
1630648500000|2021-09-03 05:55:00|7332.9|7317.9|7333.8|7318.8|7334.1|7319.1|7332.7|7317.7|33
1630648800000|2021-09-03 06:00:00|7333.7|7318.7|7333.9|7318.9|7334.2|7319.2|7332.9|7317.9|33
1630649100000|2021-09-03 06:05:00|7333.8|7318.8|7334|7319|7334.5|7319.5|7333.8|7318.8|27
1630649400000|2021-09-03 06:10:00|7334.2|7319.2|7334.1|7319.1|7334.3|7319.3|7333.9|7318.9|13
1630649700000|2021-09-03 06:15:00|7334.2|7319.2|7334.7|7319.7|7334.8|7319.8|7333.6|7318.6|33
1630650000000|2021-09-03 06:20:00|7334.8|7319.8|7335.3|7320.3|7335.3|7320.3|7334.7|7319.7|11
1630650300000|2021-09-03 06:25:00|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|7334.5|7319.5|21
1630650600000|2021-09-03 06:30:00|7335.3|7320.3|7335.7|7320.7|7336.3|7321.3|7335.2|7320.2|39
1630650900000|2021-09-03 06:35:00|7335.6|7320.6|7334.4|7319.4|7335.7|7320.7|7334.4|7319.4|41
1630651200000|2021-09-03 06:40:00|7334.3|7319.3|7334.1|7319.1|7334.7|7319.7|7333.8|7318.8|38
1630651500000|2021-09-03 06:45:00|7334.2|7319.2|7333.8|7318.8|7334.4|7319.4|7333.8|7318.8|24
1630651800000|2021-09-03 06:50:00|7333.9|7318.9|7334.3|7319.3|7334.5|7319.5|7333.7|7318.7|24
1630652100000|2021-09-03 06:55:00|7334.2|7319.2|7334.4|7319.4|7334.9|7319.9|7334.2|7319.2|26
1630652400000|2021-09-03 07:00:00|7334.3|7319.3|7334.2|7319.2|7334.3|7319.3|7333.9|7318.9|30
1630652700000|2021-09-03 07:05:00|7334.3|7319.3|7335.2|7320.2|7335.6|7320.6|7334.2|7319.2|39
1630653000000|2021-09-03 07:10:00|7335.3|7320.3|7337.4|7322.4|7337.4|7322.4|7335.2|7320.2|46
1630653300000|2021-09-03 07:15:00|7337.3|7322.3|7337.4|7322.4|7338.4|7323.4|7337.1|7322.1|40
1630653600000|2021-09-03 07:20:00|7337.3|7322.3|7336.7|7321.7|7337.8|7322.8|7336.1|7321.1|72
1630653900000|2021-09-03 07:25:00|7336.6|7321.6|7335.8|7320.8|7336.7|7321.7|7335.3|7320.3|54
1630654200000|2021-09-03 07:30:00|7335.9|7320.9|7335.7|7320.7|7336|7321|7335.3|7320.3|31
1630654500000|2021-09-03 07:35:00|7335.5|7320.5|7336.8|7321.8|7336.8|7321.8|7335.4|7320.4|69
1630654800000|2021-09-03 07:40:00|7336.9|7321.9|7337.9|7322.9|7338.2|7323.2|7336.6|7321.6|63
1630655100000|2021-09-03 07:45:00|7338|7323|7337.8|7322.8|7338.2|7323.2|7337.6|7322.6|49
1630655400000|2021-09-03 07:50:00|7337.7|7322.7|7338.1|7323.1|7338.3|7323.3|7337.5|7322.5|41
1630655700000|2021-09-03 07:55:00|7337.9|7322.9|7337|7322|7338.2|7323.2|7337|7322|49
1630656000000|2021-09-03 08:00:00|7337.1|7322.1|7337.8|7322.8|7337.9|7322.9|7336.7|7321.7|76
1630656300000|2021-09-03 08:05:00|7337.9|7322.9|7337.2|7322.2|7338.2|7323.2|7336.7|7321.7|79
1630656600000|2021-09-03 08:10:00|7337.3|7322.3|7336.7|7321.7|7337.9|7322.9|7336.6|7321.6|55
1630656900000|2021-09-03 08:15:00|7336.8|7321.8|7336.8|7321.8|7337.1|7322.1|7335.7|7320.7|35
1630657200000|2021-09-03 08:20:00|7337.1|7322.1|7339.1|7324.1|7339.6|7324.6|7337.1|7322.1|30
1630657500000|2021-09-03 08:25:00|7339|7324|7342.2|7327.2|7343.3|7328.3|7339|7324|151
1630657800000|2021-09-03 08:30:00|7342.1|7327.1|7338.9|7323.9|7342.2|7327.2|7337.3|7322.3|116
1630658100000|2021-09-03 08:35:00|7338.7|7323.7|7338.4|7323.4|7339.3|7324.3|7337.6|7322.6|103
1630658400000|2021-09-03 08:40:00|7338.3|7323.3|7336.8|7321.8|7338.4|7323.4|7336.2|7321.2|40
1630658700000|2021-09-03 08:45:00|7336.9|7321.9|7336|7321|7336.9|7321.9|7335.9|7320.9|27
1630659000000|2021-09-03 08:50:00|7335.9|7320.9|7336.3|7321.3|7336.4|7321.4|7334.9|7319.9|24
1630659300000|2021-09-03 08:55:00|7336.4|7321.4|7336|7321|7336.9|7321.9|7335.7|7320.7|35
1630659600000|2021-09-03 09:00:00|7336.2|7321.2|7336.8|7321.8|7337.1|7322.1|7335.8|7320.8|44
1630659900000|2021-09-03 09:05:00|7337.2|7322.2|7336.8|7321.8|7337.4|7322.4|7336.8|7321.8|7
1630660200000|2021-09-03 09:10:00|7336.5|7321.5|7335.8|7320.8|7336.7|7321.7|7335.7|7320.7|25
1630660500000|2021-09-03 09:15:00|7335.7|7320.7|7335.5|7320.5|7335.7|7320.7|7334.9|7319.9|38
1630660800000|2021-09-03 09:20:00|7335.4|7320.4|7335|7320|7335.4|7320.4|7335|7320|26
1630661100000|2021-09-03 09:25:00|7335.1|7320.1|7335|7320|7336|7321|7334.8|7319.8|29
1630661400000|2021-09-03 09:30:00|7335.1|7320.1|7333.8|7318.8|7335.1|7320.1|7333.3|7318.3|64
1630661700000|2021-09-03 09:35:00|7333.9|7318.9|7332.1|7317.1|7333.9|7318.9|7331.2|7316.2|67
1630662000000|2021-09-03 09:40:00|7332|7317|7331.7|7316.7|7332|7317|7330|7315|89
1630662300000|2021-09-03 09:45:00|7331.5|7316.5|7332.1|7317.1|7333.3|7318.3|7331.4|7316.4|94
1630662600000|2021-09-03 09:50:00|7332|7317|7330.5|7315.5|7332.1|7317.1|7329|7314|112
1630662900000|2021-09-03 09:55:00|7330.6|7315.6|7329.5|7314.5|7330.8|7315.8|7329.3|7314.3|104
1630663200000|2021-09-03 10:00:00|7329.7|7314.7|7328|7313|7329.7|7314.7|7324.7|7309.7|132
1630663500000|2021-09-03 10:05:00|7328.1|7313.1|7334.4|7309.4|7334.4|7314.4|7327.9|7309|45
1630663800000|2021-09-03 10:10:00|7334.3|7309.3|7328.8|7313.8|7334.5|7313.8|7328.6|7308.8|56
1630664100000|2021-09-03 10:15:00|7328.9|7313.9|7327.9|7312.9|7334.3|7314.4|7327.8|7308.9|27
1630664400000|2021-09-03 10:20:00|7327.7|7312.7|7328.9|7313.9|7329.3|7314.3|7327.7|7312.7|36
1630664700000|2021-09-03 10:25:00|7329.1|7314.1|7329.3|7314.3|7329.6|7314.6|7329|7314|19
1630665000000|2021-09-03 10:30:00|7329.4|7314.4|7330.8|7315.8|7331.1|7316.1|7329.3|7314.3|31
1630665300000|2021-09-03 10:35:00|7330.9|7315.9|7330.6|7315.6|7331.2|7316.2|7330.3|7315.3|38
1630665600000|2021-09-03 10:40:00|7330.4|7315.4|7330.1|7315.1|7330.4|7315.4|7329.7|7314.7|9
1630665900000|2021-09-03 10:45:00|7330.2|7315.2|7330|7315|7330.3|7315.3|7330|7315|12
1630666200000|2021-09-03 10:50:00|7330.1|7315.1|7330.8|7315.8|7331.7|7316.7|7330.1|7315.1|21
1630666500000|2021-09-03 10:55:00|7330.9|7315.9|7331.2|7316.2|7331.2|7316.2|7330.8|7315.8|17
1630666800000|2021-09-03 11:00:00|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|7330.7|7315.7|42
1630667100000|2021-09-03 11:05:00|7330.8|7315.8|7330|7315|7331.3|7316.3|7329.8|7314.8|28
1630667400000|2021-09-03 11:10:00|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|1
1630667700000|2021-09-03 11:15:00|7329.8|7314.8|7329.9|7314.9|7330.1|7315.1|7329.7|7314.7|7
1630668000000|2021-09-03 11:20:00|7329.8|7314.8|7330.2|7315.2|7330.6|7315.6|7329.6|7314.6|33
1630668300000|2021-09-03 11:25:00|7330|7315|7330.8|7315.8|7331.1|7316.1|7329.8|7314.8|33
1630668600000|2021-09-03 11:30:00|7330.7|7315.7|7330.4|7315.4|7330.7|7315.7|7330.4|7315.4|3
1630668900000|2021-09-03 11:35:00|7330.3|7315.3|7335.5|7310.5|7335.5|7315.4|7330.2|7310.5|5
1630669200000|2021-09-03 11:40:00|7335.6|7310.6|7336.1|7311.1|7336.1|7316.2|7329.7|7310.6|9
1630669500000|2021-09-03 11:45:00|7336|7311|7336.8|7311.8|7338.1|7316.9|7331.8|7311|23
1630669800000|2021-09-03 11:50:00|7336.9|7311.9|7331.5|7316.5|7337|7317.7|7331.5|7311.8|42
1630670100000|2021-09-03 11:55:00|7331.6|7316.6|7333|7318|7333.8|7318.8|7331.6|7316.6|33
1630670400000|2021-09-03 12:00:00|7333.6|7318.6|7331.4|7316.4|7333.8|7318.8|7331.2|7316.2|43
1630670700000|2021-09-03 12:05:00|7331.2|7316.2|7331.3|7316.3|7336.4|7316.8|7330.2|7311.4|29
1630671000000|2021-09-03 12:10:00|7331.2|7316.2|7330.7|7315.7|7331.3|7316.3|7330.7|7315.7|14
1630671300000|2021-09-03 12:15:00|7330.8|7315.8|7330.7|7315.7|7330.9|7315.9|7330.1|7315.1|20
1630671600000|2021-09-03 12:20:00|7330.6|7315.6|7330.4|7315.4|7330.7|7315.7|7330.4|7315.4|13
1630671900000|2021-09-03 12:25:00|7330.6|7315.6|7335.1|7310.1|7335.6|7316.6|7330.2|7307.4|47
1630672200000|2021-09-03 12:30:00|7334.3|7309.3|7330.5|7305.5|7334.5|7309.5|7328.4|7303.4|134
1630672500000|2021-09-03 12:35:00|7330.2|7305.2|7327.3|7312.3|7333.7|7313.2|7326.4|7304|125
1630672800000|2021-09-03 12:40:00|7327.5|7312.5|7333.5|7318.5|7338.2|7318.7|7327.4|7308.9|185
1630673100000|2021-09-03 12:45:00|7333.4|7318.4|7326.9|7311.9|7338.8|7318.6|7326.9|7307.6|124
1630673400000|2021-09-03 12:50:00|7327.1|7312.1|7323|7308|7333|7312.6|7322.8|7303.6|88
1630673700000|2021-09-03 12:55:00|7322.7|7307.7|7321.6|7306.6|7329.6|7309|7321.2|7300.8|88
1630674000000|2021-09-03 13:00:00|7321.4|7306.4|7323.2|7308.2|7324.6|7309.6|7320.7|7305.7|74
1630674300000|2021-09-03 13:05:00|7323|7308|7323.2|7308.2|7323.4|7308.4|7322.8|7307.8|39
1630674600000|2021-09-03 13:10:00|7323.6|7308.6|7323.7|7308.7|7324.5|7309.5|7323|7308|48
1630674900000|2021-09-03 13:15:00|7323.6|7308.6|7323.8|7308.8|7324.8|7309.8|7323|7308|35
1630675200000|2021-09-03 13:20:00|7324|7309|7325|7310|7325.8|7310.8|7324|7309|65
1630675500000|2021-09-03 13:25:00|7324.4|7309.4|7324.2|7309.2|7325.2|7310.2|7323.6|7308.6|52
1630675800000|2021-09-03 13:30:00|7324.1|7309.1|7325.6|7310.6|7325.6|7310.6|7323|7308|70
1630676100000|2021-09-03 13:35:00|7325.7|7310.7|7330.9|7315.9|7331.3|7316.3|7325.7|7310.7|92
1630676400000|2021-09-03 13:40:00|7331.1|7316.1|7332.3|7317.3|7333.2|7318.2|7330.9|7315.9|81
1630676700000|2021-09-03 13:45:00|7332.4|7317.4|7329.8|7314.8|7332.5|7317.5|7329.8|7314.8|64
1630677000000|2021-09-03 13:50:00|7329.7|7314.7|7329.9|7314.9|7330.2|7315.2|7329.4|7314.4|20
1630677300000|2021-09-03 13:55:00|7329.7|7314.7|7329.3|7314.3|7329.9|7314.9|7328.6|7313.6|29
1630677600000|2021-09-03 14:00:00|7328.8|7313.8|7328.3|7313.3|7328.9|7313.9|7327.9|7312.9|22
1630677900000|2021-09-03 14:05:00|7329|7314|7330.2|7315.2|7331.5|7316.5|7329|7314|40
1630678200000|2021-09-03 14:10:00|7330.1|7315.1|7328.3|7313.3|7330.1|7315.1|7328.1|7313.1|17
1630678500000|2021-09-03 14:15:00|7328.4|7313.4|7329.6|7314.6|7329.6|7314.6|7328.4|7313.4|12
1630678800000|2021-09-03 14:20:00|7329.3|7314.3|7328.8|7313.8|7329.6|7314.6|7328.8|7313.8|41
1630679100000|2021-09-03 14:25:00|7328.7|7313.7|7327.4|7312.4|7328.9|7313.9|7327.4|7312.4|35
1630679400000|2021-09-03 14:30:00|7327.3|7312.3|7325.2|7310.2|7327.4|7312.4|7323.4|7308.4|46
1630679700000|2021-09-03 14:35:00|7325.4|7310.4|7326.4|7311.4|7326.4|7311.4|7325.4|7310.4|16
1630680000000|2021-09-03 14:40:00|7326.7|7311.7|7327.1|7312.1|7327.2|7312.2|7326.4|7311.4|23
1630680300000|2021-09-03 14:45:00|7327.2|7312.2|7328.8|7313.8|7329.7|7314.7|7327|7312|38
1630680600000|2021-09-03 14:50:00|7328.7|7313.7|7329.4|7314.4|7329.6|7314.6|7328.7|7313.7|23
1630680900000|2021-09-03 14:55:00|7329.2|7314.2|7328.1|7313.1|7329.2|7314.2|7328.1|7313.1|9
1630681200000|2021-09-03 15:00:00|7328.2|7313.2|7328.5|7313.5|7328.5|7313.5|7326.3|7311.3|31
1630681500000|2021-09-03 15:05:00|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|1
1630681800000|2021-09-03 15:10:00|7327.4|7312.4|7326.6|7311.6|7327.4|7312.4|7326.3|7311.3|13
1630682100000|2021-09-03 15:15:00|7326.5|7311.5|7327|7312|7327.4|7312.4|7326.5|7311.5|14
1630682400000|2021-09-03 15:20:00|7326.9|7311.9|7327.4|7312.4|7328.5|7313.5|7326.9|7311.9|37
1630682700000|2021-09-03 15:25:00|7327.7|7312.7|7328.8|7313.8|7328.8|7313.8|7327.5|7312.5|24
1630683000000|2021-09-03 15:30:00|7328.7|7313.7|7328.6|7313.6|7328.7|7313.7|7328.6|7313.6|2
1630683300000|2021-09-03 15:35:00|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|1
1630683600000|2021-09-03 15:40:00|7328.7|7313.7|7328|7313|7328.8|7313.8|7328|7313|8
1630683900000|2021-09-03 15:45:00|7327.9|7312.9|7327.9|7312.9|7328|7313|7327.9|7312.9|23
1630684200000|2021-09-03 15:50:00|7328|7313|7327.9|7312.9|7328|7313|7327.9|7312.9|2
1630684500000|2021-09-03 15:55:00|7328|7313|7328|7313|7328.6|7313.6|7328|7313|7
1630684800000|2021-09-03 16:00:00|7328.2|7313.2|7328.4|7313.4|7328.8|7313.8|7328.2|7313.2|5
1630685100000|2021-09-03 16:05:00|7328.5|7313.5|7328.6|7313.6|7328.6|7313.6|7328.5|7313.5|2
1630685700000|2021-09-03 16:15:00|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|1
1630686000000|2021-09-03 16:20:00|7328.3|7313.3|7328.4|7313.4|7328.4|7313.4|7328.3|7313.3|2
1630686600000|2021-09-03 16:30:00|7328.2|7313.2|7327.5|7312.5|7328.2|7313.2|7327.4|7312.4|7
1630686900000|2021-09-03 16:35:00|7327.6|7312.6|7327.6|7312.6|7327.7|7312.7|7327.6|7312.6|3
1630687200000|2021-09-03 16:40:00|7327.7|7312.7|7327.6|7312.6|7327.7|7312.7|7327.6|7312.6|6
1630687800000|2021-09-03 16:50:00|7327.7|7312.7|7326|7311|7327.8|7312.8|7326|7311|13
1630688100000|2021-09-03 16:55:00|7325.9|7310.9|7325.8|7310.8|7325.9|7310.9|7325.8|7310.8|2
1630688400000|2021-09-03 17:00:00|7325.7|7310.7|7325.7|7310.7|7325.8|7310.8|7325.7|7310.7|3
1630688700000|2021-09-03 17:05:00|7325.6|7310.6|7325.7|7310.7|7325.7|7310.7|7325.6|7310.6|4
1630689000000|2021-09-03 17:10:00|7325.4|7310.4|7325.2|7310.2|7325.4|7310.4|7325.1|7310.1|5
1630689300000|2021-09-03 17:15:00|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|1
1630689600000|2021-09-03 17:20:00|7324.7|7309.7|7322.9|7307.9|7324.7|7309.7|7322.9|7307.9|10
1630689900000|2021-09-03 17:25:00|7323|7308|7323|7308|7323|7308|7323|7308|1
1630690200000|2021-09-03 17:30:00|7322.7|7307.7|7323|7308|7323|7308|7322.7|7307.7|2
1630690500000|2021-09-03 17:35:00|7323.1|7308.1|7323.1|7308.1|7323.1|7308.1|7323.1|7308.1|1
1630690800000|2021-09-03 17:40:00|7323.3|7308.3|7325.9|7310.9|7326.1|7311.1|7323|7308|24
1630691100000|2021-09-03 17:45:00|7326.3|7311.3|7324.7|7309.7|7326.3|7311.3|7324.7|7309.7|12
1630691400000|2021-09-03 17:50:00|7324.8|7309.8|7324.3|7309.3|7324.8|7309.8|7323.4|7308.4|21
1630691700000|2021-09-03 17:55:00|7324.2|7309.2|7325|7310|7325|7310|7324.2|7309.2|15
1630692000000|2021-09-03 18:00:00|7324.7|7309.7|7324.6|7309.6|7324.7|7309.7|7324.6|7309.6|2
1630692300000|2021-09-03 18:05:00|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|1
1630692600000|2021-09-03 18:10:00|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|1
1630693200000|2021-09-03 18:20:00|7324.8|7309.8|7324.6|7309.6|7324.8|7309.8|7324.6|7309.6|2
1630693500000|2021-09-03 18:25:00|7324.7|7309.7|7326.4|7311.4|7326.4|7311.4|7324.7|7309.7|8
1630693800000|2021-09-03 18:30:00|7326.8|7311.8|7326.6|7311.6|7327.4|7312.4|7326.5|7311.5|10
1630694400000|2021-09-03 18:40:00|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|1
1630695300000|2021-09-03 18:55:00|7326.9|7311.9|7327.5|7312.5|7327.5|7312.5|7326.9|7311.9|5
1630695600000|2021-09-03 19:00:00|7328.3|7313.3|7326.7|7311.7|7328.4|7313.4|7326.6|7311.6|9
1630695900000|2021-09-03 19:05:00|7326.6|7311.6|7326.4|7311.4|7326.6|7311.6|7326.4|7311.4|3
1630696200000|2021-09-03 19:10:00|7327|7312|7327.6|7312.6|7327.9|7312.9|7327|7312|8
1630696800000|2021-09-03 19:20:00|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|1
1630697100000|2021-09-03 19:25:00|7327.6|7312.6|7328.2|7313.2|7328.2|7313.2|7327.6|7312.6|7
1630697400000|2021-09-03 19:30:00|7328.1|7313.1|7328.2|7313.2|7328.2|7313.2|7328|7313|7
1630698300000|2021-09-03 19:45:00|7328.1|7313.1|7326.1|7311.1|7328.2|7313.2|7326.1|7311.1|8
1630698600000|2021-09-03 19:50:00|7325.9|7310.9|7325.8|7310.8|7325.9|7310.9|7325.8|7310.8|2
1630698900000|2021-09-03 19:55:00|7326.7|7311.7|7327.5|7312.5|7327.8|7312.8|7326.1|7311.1|11
1630891800000|2021-09-06 01:30:00|7334.6|7309.6|7332.1|7307.1|7334.6|7309.6|7332.1|7307.1|5
1630892100000|2021-09-06 01:35:00|7332.5|7307.5|7332.9|7307.9|7332.9|7307.9|7332.5|7307.5|6
1630892400000|2021-09-06 01:40:00|7333|7308|7333|7308|7333|7308|7333|7308|1
1630894500000|2021-09-06 02:15:00|7333.6|7308.6|7333.8|7308.8|7333.8|7308.8|7333.6|7308.6|5
1630894800000|2021-09-06 02:20:00|7334.1|7309.1|7337.3|7312.3|7337.5|7312.5|7334|7309|12
1630895100000|2021-09-06 02:25:00|7337.2|7312.2|7337.1|7312.1|7337.2|7312.2|7337.1|7312.1|2
1630895400000|2021-09-06 02:30:00|7334.1|7309.1|7337.2|7312.2|7337.3|7312.3|7334|7309|9
1630895700000|2021-09-06 02:35:00|7337|7312|7337|7312|7337|7312|7337|7312|1
1630896900000|2021-09-06 02:55:00|7336.6|7311.6|7336.6|7311.6|7336.6|7311.6|7336.5|7311.5|3
1630897200000|2021-09-06 03:00:00|7336.7|7311.7|7334.5|7309.5|7336.7|7311.7|7333.6|7308.6|16
1630898400000|2021-09-06 03:20:00|7333.8|7308.8|7333.3|7308.3|7333.8|7308.8|7333.3|7308.3|3
1630899000000|2021-09-06 03:30:00|7333.6|7308.6|7334.2|7309.2|7334.5|7309.5|7332.9|7307.9|38
1630899300000|2021-09-06 03:35:00|7334.4|7309.4|7331|7316|7336.1|7317.8|7329.4|7309.2|63
1630899600000|2021-09-06 03:40:00|7331.3|7316.3|7331|7316|7332.2|7317.2|7331|7316|37
1630899900000|2021-09-06 03:45:00|7330.9|7315.9|7330.6|7315.6|7331.4|7316.4|7330.1|7315.1|36
1630900200000|2021-09-06 03:50:00|7330.7|7315.7|7330.8|7315.8|7330.8|7315.8|7330.7|7315.7|2
1630900500000|2021-09-06 03:55:00|7330.9|7315.9|7331.1|7316.1|7331.1|7316.1|7330.9|7315.9|3
1630900800000|2021-09-06 04:00:00|7331.2|7316.2|7331.8|7316.8|7333|7318|7331.2|7316.2|43
1630901100000|2021-09-06 04:05:00|7331.9|7316.9|7332.2|7317.2|7333.4|7318.4|7331.6|7316.6|50
1630901400000|2021-09-06 04:10:00|7332.3|7317.3|7330.7|7315.7|7332.3|7317.3|7330.6|7315.6|30
1630901700000|2021-09-06 04:15:00|7330.8|7315.8|7330.4|7315.4|7331.4|7316.4|7330.3|7315.3|23
1630902000000|2021-09-06 04:20:00|7330.6|7315.6|7331.2|7316.2|7331.2|7316.2|7330.5|7315.5|11
1630902300000|2021-09-06 04:25:00|7331.4|7316.4|7331|7316|7331.7|7316.7|7330.6|7315.6|19
1630902600000|2021-09-06 04:30:00|7330.9|7315.9|7332|7317|7332.2|7317.2|7329.9|7314.9|52
1630902900000|2021-09-06 04:35:00|7331.9|7316.9|7333.9|7318.9|7334.1|7319.1|7331.8|7316.8|48
1630903200000|2021-09-06 04:40:00|7333.8|7318.8|7333.9|7318.9|7333.9|7318.9|7333|7318|36
1630903500000|2021-09-06 04:45:00|7333.8|7318.8|7333|7318|7333.9|7318.9|7332.1|7317.1|31
1630903800000|2021-09-06 04:50:00|7332.9|7317.9|7332.3|7317.3|7332.9|7317.9|7331.7|7316.7|47
1630904100000|2021-09-06 04:55:00|7332.2|7317.2|7331.6|7316.6|7332.3|7317.3|7331.2|7316.2|35
1630904400000|2021-09-06 05:00:00|7331.4|7316.4|7331.9|7316.9|7332.2|7317.2|7330.3|7315.3|64
1630904700000|2021-09-06 05:05:00|7331.4|7316.4|7331.8|7316.8|7331.9|7316.9|7331|7316|42
1630905000000|2021-09-06 05:10:00|7331.7|7316.7|7331.9|7316.9|7332.3|7317.3|7331.3|7316.3|30
1630905300000|2021-09-06 05:15:00|7332.2|7317.2|7332.4|7317.4|7333.1|7318.1|7332.2|7317.2|24
1630905600000|2021-09-06 05:20:00|7332.1|7317.1|7332.5|7317.5|7332.6|7317.6|7331.7|7316.7|36
1630905900000|2021-09-06 05:25:00|7332.6|7317.6|7332.3|7317.3|7332.8|7317.8|7332.3|7317.3|23
1630906200000|2021-09-06 05:30:00|7332.4|7317.4|7332.3|7317.3|7332.7|7317.7|7332.2|7317.2|31
1630906500000|2021-09-06 05:35:00|7332.1|7317.1|7331.1|7316.1|7332.1|7317.1|7330.7|7315.7|24
1630906800000|2021-09-06 05:40:00|7330.8|7315.8|7330.9|7315.9|7331.3|7316.3|7330.1|7315.1|38
1630907100000|2021-09-06 05:45:00|7330.8|7315.8|7330.9|7315.9|7331.3|7316.3|7330.8|7315.8|11
1630907400000|2021-09-06 05:50:00|7331|7316|7331.2|7316.2|7331.7|7316.7|7331|7316|12
1630907700000|2021-09-06 05:55:00|7331.3|7316.3|7331|7316|7331.3|7316.3|7330.9|7315.9|18
1630908000000|2021-09-06 06:00:00|7331.1|7316.1|7332.3|7317.3|7332.3|7317.3|7330.7|7315.7|41
1630908300000|2021-09-06 06:05:00|7332.5|7317.5|7333.2|7318.2|7333.5|7318.5|7332.2|7317.2|45
1630908600000|2021-09-06 06:10:00|7333.3|7318.3|7333.2|7318.2|7333.5|7318.5|7333.2|7318.2|10
1630908900000|2021-09-06 06:15:00|7333.3|7318.3|7333.3|7318.3|7334.2|7319.2|7333.2|7318.2|27
1630909200000|2021-09-06 06:20:00|7333.2|7318.2|7333|7318|7333.4|7318.4|7332.3|7317.3|41
1630909500000|2021-09-06 06:25:00|7332.9|7317.9|7332.6|7317.6|7332.9|7317.9|7332.6|7317.6|5
1630909800000|2021-09-06 06:30:00|7332.4|7317.4|7332.9|7317.9|7332.9|7317.9|7332.4|7317.4|18
1630910100000|2021-09-06 06:35:00|7332.8|7317.8|7334|7319|7334.7|7319.7|7332.8|7317.8|52
1630910400000|2021-09-06 06:40:00|7334.1|7319.1|7334.3|7319.3|7334.3|7319.3|7333.4|7318.4|19
1630910700000|2021-09-06 06:45:00|7334.1|7319.1|7335.1|7320.1|7335.8|7320.8|7334.1|7319.1|43
1630911000000|2021-09-06 06:50:00|7335|7320|7337.2|7322.2|7337.7|7322.7|7335|7320|40
1630911300000|2021-09-06 06:55:00|7337.4|7322.4|7336.3|7321.3|7337.6|7322.6|7335.7|7320.7|63
1630911600000|2021-09-06 07:00:00|7336.4|7321.4|7335.4|7320.4|7337.3|7322.3|7335.4|7320.4|38
1630911900000|2021-09-06 07:05:00|7335.5|7320.5|7335|7320|7335.5|7320.5|7334.1|7319.1|49
1630912200000|2021-09-06 07:10:00|7334.9|7319.9|7334.5|7319.5|7334.9|7319.9|7334.2|7319.2|18
1630912500000|2021-09-06 07:15:00|7334.4|7319.4|7334.1|7319.1|7334.9|7319.9|7334|7319|32
1630912800000|2021-09-06 07:20:00|7334|7319|7334.3|7319.3|7334.3|7319.3|7333.9|7318.9|28
1630913100000|2021-09-06 07:25:00|7334.2|7319.2|7335.2|7320.2|7335.3|7320.3|7334.2|7319.2|18
1630913400000|2021-09-06 07:30:00|7335|7320|7335.3|7320.3|7335.3|7320.3|7334.8|7319.8|12
1630913700000|2021-09-06 07:35:00|7335.2|7320.2|7335.4|7320.4|7335.8|7320.8|7335.1|7320.1|44
1630914000000|2021-09-06 07:40:00|7335.2|7320.2|7335.6|7320.6|7335.9|7320.9|7335.1|7320.1|17
1630914300000|2021-09-06 07:45:00|7335.8|7320.8|7335.2|7320.2|7335.8|7320.8|7335.2|7320.2|16
1630914600000|2021-09-06 07:50:00|7334.8|7319.8|7334.7|7319.7|7335.8|7320.8|7334.6|7319.6|32
1630914900000|2021-09-06 07:55:00|7334.8|7319.8|7335.3|7320.3|7335.6|7320.6|7334.7|7319.7|19
1630915200000|2021-09-06 08:00:00|7335.5|7320.5|7335.3|7320.3|7335.6|7320.6|7335.3|7320.3|3
1630915500000|2021-09-06 08:05:00|7334.9|7319.9|7334.8|7319.8|7335.1|7320.1|7334.8|7319.8|4
1630915800000|2021-09-06 08:10:00|7335.3|7320.3|7334.8|7319.8|7335.3|7320.3|7334.4|7319.4|14
1630916100000|2021-09-06 08:15:00|7335.2|7320.2|7335|7320|7335.2|7320.2|7334.8|7319.8|8
1630916400000|2021-09-06 08:20:00|7334.8|7319.8|7334.3|7319.3|7334.9|7319.9|7334.3|7319.3|8
1630916700000|2021-09-06 08:25:00|7333.6|7318.6|7333.7|7318.7|7333.8|7318.8|7333.3|7318.3|10
1630917000000|2021-09-06 08:30:00|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|7333.6|7318.6|10
1630917300000|2021-09-06 08:35:00|7333.7|7318.7|7333.4|7318.4|7333.8|7318.8|7333.2|7318.2|12
1630917600000|2021-09-06 08:40:00|7333.1|7318.1|7332.7|7317.7|7333.2|7318.2|7332.5|7317.5|12
1630917900000|2021-09-06 08:45:00|7332.6|7317.6|7331.5|7316.5|7332.6|7317.6|7331.1|7316.1|33
1630918200000|2021-09-06 08:50:00|7331.6|7316.6|7332.5|7317.5|7332.6|7317.6|7331.4|7316.4|38
1630918500000|2021-09-06 08:55:00|7332.4|7317.4|7332.3|7317.3|7332.6|7317.6|7331.7|7316.7|21
1630918800000|2021-09-06 09:00:00|7332.1|7317.1|7331.8|7316.8|7332.3|7317.3|7331.7|7316.7|26
1630919100000|2021-09-06 09:05:00|7331.7|7316.7|7333.3|7318.3|7333.5|7318.5|7331.7|7316.7|17
1630919400000|2021-09-06 09:10:00|7333.7|7318.7|7335.1|7320.1|7336.1|7321.1|7333.3|7318.3|44
1630919700000|2021-09-06 09:15:00|7335.2|7320.2|7336.6|7321.6|7337.2|7322.2|7335.1|7320.1|72
1630920000000|2021-09-06 09:20:00|7336.8|7321.8|7336.2|7321.2|7337.6|7322.6|7336.2|7321.2|68
1630920300000|2021-09-06 09:25:00|7336.1|7321.1|7335.1|7320.1|7336.2|7321.2|7335|7320|57
1630920600000|2021-09-06 09:30:00|7335.8|7320.8|7335.2|7320.2|7336.8|7321.8|7335|7320|56
1630920900000|2021-09-06 09:35:00|7335.4|7320.4|7337.1|7322.1|7337.2|7322.2|7335.3|7320.3|24
1630921200000|2021-09-06 09:40:00|7337.2|7322.2|7339|7324|7339.9|7324.9|7337.2|7322.2|33
1630921500000|2021-09-06 09:45:00|7338.8|7323.8|7339.6|7324.6|7344.3|7324.8|7338.8|7318.7|48
1630921800000|2021-09-06 09:50:00|7339.2|7324.2|7338.3|7323.3|7339.4|7324.4|7338|7323|23
1630922100000|2021-09-06 09:55:00|7338.4|7323.4|7338|7323|7339.2|7324.2|7337.9|7322.9|22
1630922400000|2021-09-06 10:00:00|7338.2|7323.2|7335.9|7320.9|7338.2|7323.2|7335.9|7320.9|61
1630922700000|2021-09-06 10:05:00|7336|7321|7335.8|7320.8|7336.3|7321.3|7335.3|7320.3|25
1630923000000|2021-09-06 10:10:00|7335.6|7320.6|7335.9|7320.9|7336|7321|7335.2|7320.2|20
1630923300000|2021-09-06 10:15:00|7335.8|7320.8|7336|7321|7336.1|7321.1|7335.8|7320.8|16
1630923600000|2021-09-06 10:20:00|7336.1|7321.1|7336.1|7321.1|7336.2|7321.2|7336|7321|5
1630923900000|2021-09-06 10:25:00|7336.2|7321.2|7336.2|7321.2|7336.4|7321.4|7336|7321|8
1630924200000|2021-09-06 10:30:00|7336.3|7321.3|7335.8|7320.8|7336.3|7321.3|7335.7|7320.7|8
1630924500000|2021-09-06 10:35:00|7335.7|7320.7|7336.3|7321.3|7336.3|7321.3|7335.7|7320.7|7
1630924800000|2021-09-06 10:40:00|7336.1|7321.1|7336.3|7321.3|7336.3|7321.3|7335.9|7320.9|6
1630926000000|2021-09-06 11:00:00|7336.4|7321.4|7336.3|7321.3|7336.4|7321.4|7336.3|7321.3|4
1630926300000|2021-09-06 11:05:00|7336.4|7321.4|7336.3|7321.3|7336.4|7321.4|7336.3|7321.3|2
1630926600000|2021-09-06 11:10:00|7336.1|7321.1|7335.9|7320.9|7336.1|7321.1|7335.7|7320.7|8
1630926900000|2021-09-06 11:15:00|7335.8|7320.8|7335.4|7320.4|7335.8|7320.8|7335.4|7320.4|3
1630927200000|2021-09-06 11:20:00|7335.3|7320.3|7333.9|7318.9|7335.3|7320.3|7333.8|7318.8|67
1630927500000|2021-09-06 11:25:00|7334.1|7319.1|7334.8|7319.8|7335.4|7320.4|7333.8|7318.8|44
1630927800000|2021-09-06 11:30:00|7334.5|7319.5|7339.2|7314.2|7339.2|7319.5|7334.2|7314.1|5
1630928100000|2021-09-06 11:35:00|7339.3|7314.3|7339.2|7314.2|7339.3|7314.3|7339.2|7314.2|4
1630929000000|2021-09-06 11:50:00|7339.3|7314.3|7339.3|7314.3|7339.5|7314.5|7338.8|7313.8|31
1630929300000|2021-09-06 11:55:00|7339.4|7314.4|7335.3|7320.3|7339.4|7320.4|7334.8|7314.3|35
1630929600000|2021-09-06 12:00:00|7335.2|7320.2|7335.3|7320.3|7335.4|7320.4|7335.2|7320.2|12
1630929900000|2021-09-06 12:05:00|7335.4|7320.4|7335.3|7320.3|7335.4|7320.4|7335.3|7320.3|10
1630930200000|2021-09-06 12:10:00|7335.2|7320.2|7335.3|7320.3|7335.6|7320.6|7335.2|7320.2|12
1630930500000|2021-09-06 12:15:00|7335.4|7320.4|7335.4|7320.4|7335.4|7320.4|7335.3|7320.3|3
1630930800000|2021-09-06 12:20:00|7335.2|7320.2|7335.1|7320.1|7335.2|7320.2|7335|7320|5
1630931100000|2021-09-06 12:25:00|7335.2|7320.2|7335.1|7320.1|7335.2|7320.2|7334.9|7319.9|4
1630931400000|2021-09-06 12:30:00|7335.4|7320.4|7335.1|7320.1|7335.4|7320.4|7335.1|7320.1|5
1630931700000|2021-09-06 12:35:00|7335.3|7320.3|7335.6|7320.6|7335.6|7320.6|7335.3|7320.3|4
1630932000000|2021-09-06 12:40:00|7335.7|7320.7|7335.5|7320.5|7335.9|7320.9|7335.5|7320.5|7
1630932300000|2021-09-06 12:45:00|7335.6|7320.6|7335.7|7320.7|7335.9|7320.9|7335.6|7320.6|10
1630932600000|2021-09-06 12:50:00|7335.8|7320.8|7335.7|7320.7|7335.8|7320.8|7335.7|7320.7|8
1630932900000|2021-09-06 12:55:00|7335.8|7320.8|7335.8|7320.8|7335.9|7320.9|7335.7|7320.7|23
1630933200000|2021-09-06 13:00:00|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|1
1630933500000|2021-09-06 13:05:00|7335.8|7320.8|7335.6|7320.6|7335.8|7320.8|7335.6|7320.6|8
1630933800000|2021-09-06 13:10:00|7335.8|7320.8|7335.6|7320.6|7335.8|7320.8|7335.6|7320.6|3
1630934100000|2021-09-06 13:15:00|7335.7|7320.7|7335.8|7320.8|7335.8|7320.8|7335.7|7320.7|2
1630934400000|2021-09-06 13:20:00|7335.7|7320.7|7335.6|7320.6|7335.8|7320.8|7335.6|7320.6|10
1630934700000|2021-09-06 13:25:00|7335.4|7320.4|7335.1|7320.1|7335.6|7320.6|7335.1|7320.1|13
1630935000000|2021-09-06 13:30:00|7334.9|7319.9|7335.1|7320.1|7335.1|7320.1|7334.9|7319.9|7
1630935300000|2021-09-06 13:35:00|7335|7320|7334.8|7319.8|7335.2|7320.2|7334.7|7319.7|17
1630935600000|2021-09-06 13:40:00|7334.7|7319.7|7335.1|7320.1|7335.1|7320.1|7334.7|7319.7|14
1630935900000|2021-09-06 13:45:00|7335|7320|7335|7320|7335.2|7320.2|7335|7320|9
1630936200000|2021-09-06 13:50:00|7334.9|7319.9|7336.2|7321.2|7336.2|7321.2|7334.9|7319.9|9
1630936500000|2021-09-06 13:55:00|7336.3|7321.3|7336.2|7321.2|7336.7|7321.7|7336.2|7321.2|7
1630936800000|2021-09-06 14:00:00|7336.3|7321.3|7336.8|7321.8|7337|7322|7336.3|7321.3|30
1630937100000|2021-09-06 14:05:00|7336.9|7321.9|7336.6|7321.6|7337.6|7322.6|7336.5|7321.5|15
1630937400000|2021-09-06 14:10:00|7336.7|7321.7|7336.7|7321.7|7336.8|7321.8|7336.7|7321.7|3
1630937700000|2021-09-06 14:15:00|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|7336.7|7321.7|3
1630938000000|2021-09-06 14:20:00|7336.9|7321.9|7336.7|7321.7|7337.3|7322.3|7336.6|7321.6|9
1630938300000|2021-09-06 14:25:00|7336.5|7321.5|7336.4|7321.4|7336.5|7321.5|7336.2|7321.2|5
1630938600000|2021-09-06 14:30:00|7336.5|7321.5|7336.7|7321.7|7336.7|7321.7|7336.5|7321.5|3
1630938900000|2021-09-06 14:35:00|7336.6|7321.6|7335.9|7320.9|7336.6|7321.6|7335.9|7320.9|13
1630939200000|2021-09-06 14:40:00|7335.8|7320.8|7335.9|7320.9|7335.9|7320.9|7335.8|7320.8|8
1630939800000|2021-09-06 14:50:00|7336|7321|7335.7|7320.7|7336|7321|7335.6|7320.6|19
1630940100000|2021-09-06 14:55:00|7335.8|7320.8|7335.6|7320.6|7336.2|7321.2|7335.6|7320.6|24
1630940400000|2021-09-06 15:00:00|7335.7|7320.7|7335.7|7320.7|7335.9|7320.9|7335.5|7320.5|15
1630940700000|2021-09-06 15:05:00|7335.6|7320.6|7335.8|7320.8|7335.8|7320.8|7335.6|7320.6|5
1630941000000|2021-09-06 15:10:00|7335.7|7320.7|7335.8|7320.8|7335.8|7320.8|7335.7|7320.7|34
1630941300000|2021-09-06 15:15:00|7335.7|7320.7|7336|7321|7336|7321|7335.6|7320.6|27
1630941900000|2021-09-06 15:25:00|7336.5|7321.5|7337.4|7322.4|7337.7|7322.7|7335.8|7320.8|22
1630942200000|2021-09-06 15:30:00|7337.3|7322.3|7338|7323|7338.3|7323.3|7336.8|7321.8|17
1630942500000|2021-09-06 15:35:00|7337.9|7322.9|7338|7323|7338|7323|7337.6|7322.6|7
1630942800000|2021-09-06 15:40:00|7337.8|7322.8|7337.8|7322.8|7338.2|7323.2|7337.3|7322.3|15
1630943100000|2021-09-06 15:45:00|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|1
1630943400000|2021-09-06 15:50:00|7338|7323|7337.9|7322.9|7338|7323|7337.4|7322.4|29
1630943700000|2021-09-06 15:55:00|7337.8|7322.8|7338.1|7323.1|7338.1|7323.1|7337.8|7322.8|7
1630944000000|2021-09-06 16:00:00|7338|7323|7338.5|7323.5|7338.5|7323.5|7337.9|7322.9|11
1630944600000|2021-09-06 16:10:00|7338.6|7323.6|7338.5|7323.5|7338.7|7323.7|7338.5|7323.5|8
1630944900000|2021-09-06 16:15:00|7338.7|7323.7|7338.6|7323.6|7339|7324|7338.2|7323.2|15
1630945200000|2021-09-06 16:20:00|7338.4|7323.4|7338.6|7323.6|7338.6|7323.6|7338.4|7323.4|2
1630945500000|2021-09-06 16:25:00|7338.4|7323.4|7338.6|7323.6|7338.6|7323.6|7338.4|7323.4|10
1630945800000|2021-09-06 16:30:00|7343.7|7318.7|7343.8|7318.8|7344|7319|7343.6|7318.6|7
1630946100000|2021-09-06 16:35:00|7344|7319|7344|7319|7344|7319|7343.8|7318.8|5
1630946400000|2021-09-06 16:40:00|7343.9|7318.9|7344|7319|7344|7319|7343.6|7318.6|40
1630946700000|2021-09-06 16:45:00|7343.6|7318.6|7344|7319|7344.2|7319.2|7343.6|7318.6|18
1630947000000|2021-09-06 16:50:00|7344.1|7319.1|7344|7319|7344.1|7319.1|7344|7319|14
1630947300000|2021-09-06 16:55:00|7344.1|7319.1|7344.6|7319.6|7344.6|7319.6|7343.3|7318.3|45
1630947600000|2021-09-06 17:00:00|7344.3|7319.3|7339.9|7324.9|7344.9|7324.9|7339.5|7319.1|92
1630947900000|2021-09-06 17:05:00|7339.8|7324.8|7344.7|7319.7|7344.9|7324.9|7339.7|7319.5|119
1630948200000|2021-09-06 17:10:00|7344.5|7319.5|7344.4|7319.4|7344.7|7319.7|7344.4|7319.4|12
1630948500000|2021-09-06 17:15:00|7344.3|7319.3|7344.1|7319.1|7344.4|7319.4|7344|7319|36
1630948800000|2021-09-06 17:20:00|7344|7319|7344.1|7319.1|7344.3|7319.3|7344|7319|6
1630949100000|2021-09-06 17:25:00|7344.2|7319.2|7344.5|7319.5|7344.5|7319.5|7344.2|7319.2|4
1630949400000|2021-09-06 17:30:00|7344.4|7319.4|7344|7319|7344.4|7319.4|7344|7319|3
1630949700000|2021-09-06 17:35:00|7344.1|7319.1|7344|7319|7344.1|7319.1|7344|7319|12
1630950000000|2021-09-06 17:40:00|7343.9|7318.9|7344.1|7319.1|7344.1|7323.7|7338.7|7318.9|5
1630950900000|2021-09-06 17:55:00|7344|7319|7343.9|7318.9|7344|7319|7343.9|7318.9|2
1630951200000|2021-09-06 18:00:00|7344|7319|7338.9|7323.9|7344.1|7323.9|7338.9|7318.9|7
1630953000000|2021-09-06 18:30:00|7338.7|7323.7|7338.7|7323.7|7338.7|7323.7|7338.7|7323.7|1
1630954800000|2021-09-06 19:00:00|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|1
1630978200000|2021-09-07 01:30:00|7342.4|7317.4|7342.4|7317.4|7342.4|7317.4|7342.4|7317.4|1
1630985400000|2021-09-07 03:30:00|7342.3|7317.3|7342.3|7317.3|7342.3|7317.3|7342|7317|9
1630986000000|2021-09-07 03:40:00|7342.4|7317.4|7344.1|7319.1|7345.4|7320.4|7342.4|7317.4|21
1630986300000|2021-09-07 03:45:00|7343.7|7318.7|7336.8|7321.8|7344|7322.9|7335.6|7318.5|42
1630986600000|2021-09-07 03:50:00|7337|7322|7337.6|7322.6|7337.6|7322.6|7336.7|7321.7|12
1630986900000|2021-09-07 03:55:00|7337.7|7322.7|7337.1|7322.1|7338.2|7323.2|7337.1|7322.1|21
1630987200000|2021-09-07 04:00:00|7337.2|7322.2|7337.7|7322.7|7337.9|7322.9|7337.2|7322.2|25
1630987500000|2021-09-07 04:05:00|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|7337.5|7322.5|3
1630987800000|2021-09-07 04:10:00|7337.4|7322.4|7337.7|7322.7|7337.7|7322.7|7336.8|7321.8|19
1630988100000|2021-09-07 04:15:00|7337.6|7322.6|7339.5|7324.5|7339.5|7324.5|7337.6|7322.6|14
1630988400000|2021-09-07 04:20:00|7339.6|7324.6|7339.9|7324.9|7340.3|7325.3|7339.5|7324.5|41
1630988700000|2021-09-07 04:25:00|7340|7325|7341.8|7326.8|7341.8|7326.8|7339.5|7324.5|27
1630989000000|2021-09-07 04:30:00|7341.7|7326.7|7341|7326|7342.2|7327.2|7339.3|7324.3|127
1630989300000|2021-09-07 04:35:00|7341.1|7326.1|7341.1|7326.1|7342.4|7327.4|7340.8|7325.8|104
1630989600000|2021-09-07 04:40:00|7341.2|7326.2|7343.5|7328.5|7344.2|7329.2|7340.9|7325.9|88
1630989900000|2021-09-07 04:45:00|7343.3|7328.3|7345.2|7330.2|7345.2|7330.2|7343.1|7328.1|54
1630990200000|2021-09-07 04:50:00|7345.1|7330.1|7345.8|7330.8|7346.5|7331.5|7345|7330|85
1630990500000|2021-09-07 04:55:00|7345.9|7330.9|7345.8|7330.8|7346.1|7331.1|7344.9|7329.9|64
1630990800000|2021-09-07 05:00:00|7345.9|7330.9|7349.4|7334.4|7349.8|7334.8|7345.6|7330.6|101
1630991100000|2021-09-07 05:05:00|7349.3|7334.3|7348.7|7333.7|7349.6|7334.6|7347.6|7332.6|90
1630991400000|2021-09-07 05:10:00|7348.8|7333.8|7351.4|7336.4|7351.7|7336.7|7348.4|7333.4|69
1630991700000|2021-09-07 05:15:00|7351.5|7336.5|7351.7|7336.7|7352.7|7337.7|7350.6|7335.6|81
1630992000000|2021-09-07 05:20:00|7351.6|7336.6|7353|7338|7353|7338|7350.7|7335.7|78
1630992300000|2021-09-07 05:25:00|7353.1|7338.1|7355.2|7340.2|7355.5|7340.5|7353|7338|106
1630992600000|2021-09-07 05:30:00|7355.1|7340.1|7353.2|7338.2|7355.3|7340.3|7353|7338|65
1630992900000|2021-09-07 05:35:00|7353.3|7338.3|7354.5|7339.5|7355.4|7340.4|7353.2|7338.2|73
1630993200000|2021-09-07 05:40:00|7354.1|7339.1|7356.2|7341.2|7357|7342|7353.9|7338.9|67
1630993500000|2021-09-07 05:45:00|7356|7341|7355.1|7340.1|7356.2|7341.2|7354.3|7339.3|71
1630993800000|2021-09-07 05:50:00|7355.4|7340.4|7356.4|7341.4|7356.4|7341.4|7355|7340|28
1630994100000|2021-09-07 05:55:00|7356.5|7341.5|7356.7|7341.7|7358.5|7343.5|7356.4|7341.4|70
1630994400000|2021-09-07 06:00:00|7356.8|7341.8|7358.9|7343.9|7358.9|7343.9|7355.1|7340.1|94
1630994700000|2021-09-07 06:05:00|7359|7344|7358.2|7343.2|7360.1|7345.1|7357.6|7342.6|87
1630995000000|2021-09-07 06:10:00|7358.3|7343.3|7357.2|7342.2|7358.4|7343.4|7356.8|7341.8|36
1630995300000|2021-09-07 06:15:00|7357.3|7342.3|7356.4|7341.4|7357.6|7342.6|7355.7|7340.7|32
1630995600000|2021-09-07 06:20:00|7356.2|7341.2|7356.2|7341.2|7356.3|7341.3|7354.7|7339.7|57
1630995900000|2021-09-07 06:25:00|7356.1|7341.1|7355.6|7340.6|7356.1|7341.1|7355.3|7340.3|35
1630996200000|2021-09-07 06:30:00|7355.3|7340.3|7361.7|7346.7|7361.7|7346.7|7355.1|7340.1|89
1630996500000|2021-09-07 06:35:00|7361.6|7346.6|7359.1|7344.1|7362.2|7347.2|7359.1|7344.1|116
1630996800000|2021-09-07 06:40:00|7358.9|7343.9|7358|7343|7359.1|7344.1|7357.7|7342.7|59
1630997100000|2021-09-07 06:45:00|7357.8|7342.8|7356.2|7341.2|7358.1|7343.1|7356.2|7341.2|40
1630997400000|2021-09-07 06:50:00|7356.1|7341.1|7355.2|7340.2|7356.1|7341.1|7354.7|7339.7|51
1630997700000|2021-09-07 06:55:00|7355.4|7340.4|7354.7|7339.7|7356.2|7341.2|7354.6|7339.6|54
1630998000000|2021-09-07 07:00:00|7354.8|7339.8|7355.7|7340.7|7355.9|7340.9|7354.6|7339.6|65
1630998300000|2021-09-07 07:05:00|7355.8|7340.8|7356.3|7341.3|7356.3|7341.3|7355.5|7340.5|20
1630998600000|2021-09-07 07:10:00|7356.4|7341.4|7356.2|7341.2|7358.1|7343.1|7356.1|7341.1|52
1630998900000|2021-09-07 07:15:00|7356.4|7341.4|7356.2|7341.2|7357.1|7342.1|7355.5|7340.5|43
1630999200000|2021-09-07 07:20:00|7356.3|7341.3|7354.9|7339.9|7356.4|7341.4|7354.6|7339.6|55
1630999500000|2021-09-07 07:25:00|7354.6|7339.6|7355.5|7340.5|7356.1|7341.1|7354.4|7339.4|52
1630999800000|2021-09-07 07:30:00|7355.7|7340.7|7357.4|7342.4|7357.8|7342.8|7355.3|7340.3|44
1631000100000|2021-09-07 07:35:00|7357.3|7342.3|7356.2|7341.2|7357.4|7342.4|7355.5|7340.5|53
1631000400000|2021-09-07 07:40:00|7356.3|7341.3|7359.9|7344.9|7360.4|7345.4|7356.3|7341.3|98
1631000700000|2021-09-07 07:45:00|7360.1|7345.1|7362|7347|7362.4|7347.4|7359.7|7344.7|67
1631001000000|2021-09-07 07:50:00|7361.9|7346.9|7364.6|7349.6|7364.6|7349.6|7361.5|7346.5|39
1631001300000|2021-09-07 07:55:00|7364.8|7349.8|7365.6|7350.6|7367.4|7352.4|7364.4|7349.4|77
1631001600000|2021-09-07 08:00:00|7365.7|7350.7|7368.7|7353.7|7369.2|7354.2|7364.8|7349.8|126
1631001900000|2021-09-07 08:05:00|7368.9|7353.9|7368.2|7353.2|7369.5|7354.5|7366.6|7351.6|124
1631002200000|2021-09-07 08:10:00|7368.1|7353.1|7368.1|7353.1|7368.8|7353.8|7366.6|7351.6|111
1631002500000|2021-09-07 08:15:00|7368.2|7353.2|7369.9|7354.9|7370.5|7355.5|7368.1|7353.1|74
1631002800000|2021-09-07 08:20:00|7369.8|7354.8|7369.6|7354.6|7371.8|7356.8|7368.4|7353.4|114
1631003100000|2021-09-07 08:25:00|7369.8|7354.8|7372.3|7357.3|7373.1|7358.1|7369.8|7354.8|64
1631003400000|2021-09-07 08:30:00|7372.4|7357.4|7373|7358|7375.8|7360.8|7372.2|7357.2|83
1631003700000|2021-09-07 08:35:00|7373.1|7358.1|7371.5|7356.5|7373.7|7358.7|7371.3|7356.3|75
1631004000000|2021-09-07 08:40:00|7371.4|7356.4|7372.8|7357.8|7372.9|7357.9|7370.5|7355.5|83
1631004300000|2021-09-07 08:45:00|7372.7|7357.7|7370.3|7355.3|7372.8|7357.8|7369.9|7354.9|64
1631004600000|2021-09-07 08:50:00|7370.4|7355.4|7373.2|7358.2|7373.3|7358.3|7370.4|7355.4|119
1631004900000|2021-09-07 08:55:00|7373|7358|7370.5|7355.5|7373|7358|7370.3|7355.3|49
1631005200000|2021-09-07 09:00:00|7370.4|7355.4|7367.2|7352.2|7370.9|7355.9|7367|7352|84
1631005500000|2021-09-07 09:05:00|7367.3|7352.3|7365.8|7350.8|7368.3|7353.3|7365.8|7350.8|56
1631005800000|2021-09-07 09:10:00|7365.7|7350.7|7366|7351|7367.4|7352.4|7365.4|7350.4|112
1631006100000|2021-09-07 09:15:00|7366.2|7351.2|7366.3|7351.3|7367.2|7352.2|7365.7|7350.7|32
1631006400000|2021-09-07 09:20:00|7366.4|7351.4|7368|7353|7368|7353|7365.5|7350.5|59
1631006700000|2021-09-07 09:25:00|7367.5|7352.5|7368.9|7353.9|7369.7|7354.7|7367.4|7352.4|93
1631007000000|2021-09-07 09:30:00|7368.8|7353.8|7370.2|7355.2|7370.2|7355.2|7368.6|7353.6|64
1631007300000|2021-09-07 09:35:00|7370.4|7355.4|7371|7356|7372.1|7357.1|7370.4|7355.4|74
1631007600000|2021-09-07 09:40:00|7371.1|7356.1|7368.6|7353.6|7371.3|7356.3|7368.2|7353.2|44
1631007900000|2021-09-07 09:45:00|7368.4|7353.4|7369.5|7354.5|7369.5|7354.5|7367.6|7352.6|24
1631008200000|2021-09-07 09:50:00|7369.4|7354.4|7372.1|7357.1|7372.1|7357.1|7369.4|7354.4|72
1631008500000|2021-09-07 09:55:00|7372.9|7357.9|7371.4|7356.4|7373.3|7358.3|7371.4|7356.4|61
1631008800000|2021-09-07 10:00:00|7371.3|7356.3|7371.4|7356.4|7371.5|7356.5|7370.4|7355.4|39
1631009100000|2021-09-07 10:05:00|7371.3|7356.3|7371.4|7356.4|7371.6|7356.6|7370.9|7355.9|48
1631009400000|2021-09-07 10:10:00|7371.5|7356.5|7372.1|7357.1|7372.9|7357.9|7371.5|7356.5|57
1631009700000|2021-09-07 10:15:00|7372|7357|7372.1|7357.1|7373.1|7358.1|7372|7357|35
1631010000000|2021-09-07 10:20:00|7372.3|7357.3|7372.4|7357.4|7372.8|7357.8|7372.1|7357.1|13
1631010300000|2021-09-07 10:25:00|7372.5|7357.5|7372.4|7357.4|7372.7|7357.7|7372.4|7357.4|9
1631010600000|2021-09-07 10:30:00|7372.5|7357.5|7372.4|7357.4|7372.6|7357.6|7372.3|7357.3|19
1631010900000|2021-09-07 10:35:00|7372.3|7357.3|7372.8|7357.8|7372.8|7357.8|7372.2|7357.2|34
1631011200000|2021-09-07 10:40:00|7372.9|7357.9|7372.3|7357.3|7372.9|7357.9|7372.3|7357.3|9
1631011500000|2021-09-07 10:45:00|7372.4|7357.4|7372.8|7357.8|7373.2|7358.2|7372.3|7357.3|25
1631011800000|2021-09-07 10:50:00|7372.9|7357.9|7372.7|7357.7|7372.9|7357.9|7372.5|7357.5|32
1631012100000|2021-09-07 10:55:00|7372.6|7357.6|7373.1|7358.1|7373.1|7358.1|7372.5|7357.5|22
1631012400000|2021-09-07 11:00:00|7372.8|7357.8|7372.7|7357.7|7372.8|7357.8|7372.7|7357.7|2
1631012700000|2021-09-07 11:05:00|7372.8|7357.8|7372.7|7357.7|7372.8|7357.8|7372.1|7357.1|35
1631013000000|2021-09-07 11:10:00|7372.5|7357.5|7372.9|7357.9|7373.2|7358.2|7371.7|7356.7|13
1631013300000|2021-09-07 11:15:00|7372.8|7357.8|7372.3|7357.3|7372.8|7357.8|7372|7357|15
1631013600000|2021-09-07 11:20:00|7372.2|7357.2|7371.7|7356.7|7372.3|7357.3|7371.6|7356.6|29
1631013900000|2021-09-07 11:25:00|7371.5|7356.5|7371.7|7356.7|7372.2|7357.2|7370.8|7355.8|35
1631014200000|2021-09-07 11:30:00|7371.6|7356.6|7371.9|7356.9|7371.9|7356.9|7371.6|7356.6|6
1631014500000|2021-09-07 11:35:00|7372|7357|7372|7357|7372.1|7357.1|7372|7357|5
1631014800000|2021-09-07 11:40:00|7371.8|7356.8|7372|7357|7372.1|7357.1|7371.7|7356.7|6
1631015100000|2021-09-07 11:45:00|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|1
1631015400000|2021-09-07 11:50:00|7372|7357|7372|7357|7372.4|7357.4|7372|7357|38
1631015700000|2021-09-07 11:55:00|7372.1|7357.1|7372.3|7357.3|7372.7|7357.7|7371.5|7356.5|45
1631016000000|2021-09-07 12:00:00|7372.2|7357.2|7372.6|7357.6|7373.7|7358.7|7372.2|7357.2|22
1631016300000|2021-09-07 12:05:00|7373|7358|7374.3|7359.3|7374.3|7359.3|7372.9|7357.9|17
1631016600000|2021-09-07 12:10:00|7374.2|7359.2|7376.2|7361.2|7379.8|7361.3|7373.9|7354.1|57
1631016900000|2021-09-07 12:15:00|7376.1|7361.1|7376.2|7361.2|7376.6|7361.6|7376|7361|36
1631017200000|2021-09-07 12:20:00|7376.1|7361.1|7377.1|7362.1|7377.4|7362.4|7375.6|7360.6|47
1631017500000|2021-09-07 12:25:00|7377|7362|7376.2|7361.2|7377|7362|7376.2|7361.2|21
1631017800000|2021-09-07 12:30:00|7376.3|7361.3|7374.5|7359.5|7376.5|7361.5|7374.5|7359.5|29
1631018100000|2021-09-07 12:35:00|7374.7|7359.7|7375.4|7360.4|7376.1|7361.1|7374.6|7359.6|19
1631018400000|2021-09-07 12:40:00|7374.8|7359.8|7374.5|7359.5|7374.8|7359.8|7374.5|7359.5|3
1631018700000|2021-09-07 12:45:00|7374.4|7359.4|7375.2|7360.2|7375.2|7360.2|7374|7359|13
1631019000000|2021-09-07 12:50:00|7375.1|7360.1|7376.4|7361.4|7376.5|7361.5|7375|7360|34
1631019300000|2021-09-07 12:55:00|7376.1|7361.1|7375.8|7360.8|7376.5|7361.5|7375.6|7360.6|29
1631019600000|2021-09-07 13:00:00|7376|7361|7376.6|7361.6|7376.6|7361.6|7375.8|7360.8|12
1631019900000|2021-09-07 13:05:00|7377|7362|7376.6|7361.6|7377|7362|7376.5|7361.5|62
1631020200000|2021-09-07 13:10:00|7376.7|7361.7|7377.3|7362.3|7377.4|7362.4|7376.3|7361.3|25
1631020500000|2021-09-07 13:15:00|7377.4|7362.4|7377.3|7362.3|7377.4|7362.4|7377.3|7362.3|2
1631020800000|2021-09-07 13:20:00|7377.4|7362.4|7377.9|7362.9|7377.9|7362.9|7377.3|7362.3|7
1631021100000|2021-09-07 13:25:00|7378|7363|7377.2|7362.2|7378.1|7363.1|7376.6|7361.6|17
1631021400000|2021-09-07 13:30:00|7376.9|7361.9|7374.6|7359.6|7376.9|7361.9|7374.1|7359.1|81
1631021700000|2021-09-07 13:35:00|7374.5|7359.5|7370.2|7355.2|7374.5|7359.5|7370.1|7355.1|49
1631022000000|2021-09-07 13:40:00|7370.3|7355.3|7370|7355|7370.5|7355.5|7367.5|7352.5|79
1631022300000|2021-09-07 13:45:00|7370.1|7355.1|7370.4|7355.4|7372.2|7357.2|7369.4|7354.4|36
1631022600000|2021-09-07 13:50:00|7370.5|7355.5|7369.4|7354.4|7371.1|7356.1|7368.3|7353.3|40
1631022900000|2021-09-07 13:55:00|7369.3|7354.3|7365.2|7350.2|7369.4|7354.4|7365.2|7350.2|33
1631023200000|2021-09-07 14:00:00|7365.3|7350.3|7370.1|7355.1|7370.1|7355.1|7365.2|7350.2|62
1631023500000|2021-09-07 14:05:00|7370.2|7355.2|7371.4|7356.4|7372.1|7357.1|7370.2|7355.2|57
1631023800000|2021-09-07 14:10:00|7371.3|7356.3|7374.2|7359.2|7374.4|7359.4|7371.2|7356.2|48
1631024100000|2021-09-07 14:15:00|7374.1|7359.1|7373.5|7358.5|7374.3|7359.3|7373.2|7358.2|27
1631024400000|2021-09-07 14:20:00|7373.3|7358.3|7373.4|7358.4|7373.4|7358.4|7373.1|7358.1|43
1631024700000|2021-09-07 14:25:00|7373.6|7358.6|7373.6|7358.6|7373.8|7358.8|7373.4|7358.4|40
1631025000000|2021-09-07 14:30:00|7373.7|7358.7|7373.8|7358.8|7374.2|7359.2|7373.3|7358.3|63
1631025300000|2021-09-07 14:35:00|7373.9|7358.9|7373.8|7358.8|7374.6|7359.6|7373.6|7358.6|52
1631025600000|2021-09-07 14:40:00|7373.7|7358.7|7372.4|7357.4|7373.9|7358.9|7372.2|7357.2|33
1631025900000|2021-09-07 14:45:00|7372.3|7357.3|7372.4|7357.4|7372.6|7357.6|7372.1|7357.1|56
1631026200000|2021-09-07 14:50:00|7372.3|7357.3|7372|7357|7372.5|7357.5|7371.9|7356.9|23
1631026500000|2021-09-07 14:55:00|7371.8|7356.8|7371.6|7356.6|7372.2|7357.2|7371.4|7356.4|47
1631026800000|2021-09-07 15:00:00|7371.8|7356.8|7372.6|7357.6|7373.2|7358.2|7371.8|7356.8|42
1631027100000|2021-09-07 15:05:00|7372.7|7357.7|7372.9|7357.9|7373.1|7358.1|7372.4|7357.4|21
1631027400000|2021-09-07 15:10:00|7373|7358|7373.7|7358.7|7373.7|7358.7|7372.9|7357.9|9
1631027700000|2021-09-07 15:15:00|7373.4|7358.4|7372.2|7357.2|7373.4|7358.4|7372|7357|53
1631028000000|2021-09-07 15:20:00|7372.1|7357.1|7372|7357|7372.7|7357.7|7371.6|7356.6|15
1631028300000|2021-09-07 15:25:00|7372.4|7357.4|7372.1|7357.1|7372.6|7357.6|7372.1|7357.1|33
1631028600000|2021-09-07 15:30:00|7372|7357|7370.6|7355.6|7372|7357|7370.6|7355.6|35
1631028900000|2021-09-07 15:35:00|7370.5|7355.5|7370.4|7355.4|7370.5|7355.5|7370.3|7355.3|12
1631029200000|2021-09-07 15:40:00|7370.2|7355.2|7370.9|7355.9|7370.9|7355.9|7370.2|7355.2|9
1631029500000|2021-09-07 15:45:00|7370.7|7355.7|7371.6|7356.6|7372.5|7357.5|7370.4|7355.4|33
1631029800000|2021-09-07 15:50:00|7371.5|7356.5|7371.1|7356.1|7371.5|7356.5|7370.5|7355.5|10
1631030100000|2021-09-07 15:55:00|7371|7356|7370.8|7355.8|7371|7356|7370.7|7355.7|8
1631030400000|2021-09-07 16:00:00|7370.5|7355.5|7370.8|7355.8|7370.8|7355.8|7370.4|7355.4|11
1631030700000|2021-09-07 16:05:00|7370.9|7355.9|7371.3|7356.3|7372|7357|7370.9|7355.9|14
1631031000000|2021-09-07 16:10:00|7371.5|7356.5|7371.1|7356.1|7371.8|7356.8|7371.1|7356.1|15
1631031300000|2021-09-07 16:15:00|7371|7356|7370.9|7355.9|7371.1|7356.1|7370.9|7355.9|27
1631031900000|2021-09-07 16:25:00|7371|7356|7371.8|7356.8|7372.1|7357.1|7371|7356|9
1631032200000|2021-09-07 16:30:00|7371.9|7356.9|7371.5|7356.5|7371.9|7356.9|7371.5|7356.5|4
1631032500000|2021-09-07 16:35:00|7371.6|7356.6|7371.5|7356.5|7371.6|7356.6|7371.5|7356.5|2
1631032800000|2021-09-07 16:40:00|7371.4|7356.4|7371|7356|7371.5|7356.5|7370.8|7355.8|14
1631033100000|2021-09-07 16:45:00|7371.1|7356.1|7371.3|7356.3|7376.1|7356.4|7370.8|7350.8|52
1631033400000|2021-09-07 16:50:00|7371.6|7356.6|7371.4|7356.4|7371.9|7356.9|7371.2|7356.2|25
1631033700000|2021-09-07 16:55:00|7371.3|7356.3|7371.5|7356.5|7371.5|7356.5|7371.3|7356.3|3
1631034000000|2021-09-07 17:00:00|7371.6|7356.6|7370.9|7355.9|7371.6|7356.6|7370.8|7355.8|16
1631034300000|2021-09-07 17:05:00|7370.8|7355.8|7370.9|7355.9|7371|7356|7370.8|7355.8|6
1631034600000|2021-09-07 17:10:00|7370.8|7355.8|7370.7|7355.7|7370.8|7355.8|7370.6|7355.6|6
1631034900000|2021-09-07 17:15:00|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|7370.5|7355.5|3
1631035200000|2021-09-07 17:20:00|7370.7|7355.7|7370.7|7355.7|7370.8|7355.8|7370.7|7355.7|3
1631035500000|2021-09-07 17:25:00|7370.8|7355.8|7370.9|7355.9|7370.9|7355.9|7370.6|7355.6|22
1631035800000|2021-09-07 17:30:00|7370.8|7355.8|7370.5|7355.5|7370.9|7355.9|7369.4|7354.4|52
1631036100000|2021-09-07 17:35:00|7370.4|7355.4|7369.5|7354.5|7370.4|7355.4|7369.3|7354.3|12
1631036400000|2021-09-07 17:40:00|7369.7|7354.7|7370.9|7355.9|7371.1|7356.1|7369.7|7354.7|20
1631036700000|2021-09-07 17:45:00|7371.1|7356.1|7371|7356|7371.1|7356.1|7370.7|7355.7|19
1631037000000|2021-09-07 17:50:00|7370.9|7355.9|7369.8|7354.8|7371.1|7356.1|7369.8|7354.8|43
1631037300000|2021-09-07 17:55:00|7369.9|7354.9|7368.8|7353.8|7369.9|7354.9|7368.8|7353.8|16
1631037600000|2021-09-07 18:00:00|7368.9|7353.9|7368.7|7353.7|7368.9|7353.9|7368.7|7353.7|5
1631037900000|2021-09-07 18:05:00|7368.8|7353.8|7368.8|7353.8|7368.9|7353.9|7368.7|7353.7|9
1631038200000|2021-09-07 18:10:00|7368.9|7353.9|7368.8|7353.8|7368.9|7353.9|7368.8|7353.8|2
1631038500000|2021-09-07 18:15:00|7369.5|7354.5|7369|7354|7369.7|7354.7|7369|7354|6
1631038800000|2021-09-07 18:20:00|7369.1|7354.1|7369.1|7354.1|7369.1|7354.1|7369.1|7354.1|1
1631039400000|2021-09-07 18:30:00|7369.4|7354.4|7369.6|7354.6|7369.6|7354.6|7369.4|7354.4|4
1631039700000|2021-09-07 18:35:00|7369.7|7354.7|7369.2|7354.2|7369.7|7354.7|7369|7354|9
1631040000000|2021-09-07 18:40:00|7369.3|7354.3|7369.5|7354.5|7369.5|7354.5|7369.3|7354.3|2
1631040900000|2021-09-07 18:55:00|7369.4|7354.4|7369.5|7354.5|7369.5|7354.5|7369.4|7354.4|2
1631041200000|2021-09-07 19:00:00|7369.4|7354.4|7369.5|7354.5|7369.5|7354.5|7369.4|7354.4|2
1631041800000|2021-09-07 19:10:00|7369.3|7354.3|7368.8|7353.8|7369.3|7354.3|7368.8|7353.8|4
1631042400000|2021-09-07 19:20:00|7368.9|7353.9|7368.9|7353.9|7369.1|7354.1|7368.6|7353.6|10
1631043000000|2021-09-07 19:30:00|7369|7354|7369.9|7354.9|7370.2|7355.2|7368.9|7353.9|20
1631043300000|2021-09-07 19:35:00|7370|7355|7370.2|7355.2|7370.3|7355.3|7370|7355|4
1631043600000|2021-09-07 19:40:00|7370.3|7355.3|7370.5|7355.5|7370.5|7355.5|7370.2|7355.2|5
1631043900000|2021-09-07 19:45:00|7370.4|7355.4|7368.1|7353.1|7370.4|7355.4|7368|7353|27
1631044200000|2021-09-07 19:50:00|7368.2|7353.2|7368.3|7353.3|7368.3|7353.3|7368.2|7353.2|2
1631044500000|2021-09-07 19:55:00|7368.4|7353.4|7368.9|7353.9|7368.9|7353.9|7368.4|7353.4|8
1631064600000|2021-09-08 01:30:00|7372.6|7347.6|7372.6|7347.6|7372.6|7347.6|7372.6|7347.6|1
1631064900000|2021-09-08 01:35:00|7371.7|7346.7|7370.1|7345.1|7371.7|7346.7|7370.1|7345.1|2
1631065200000|2021-09-08 01:40:00|7367.5|7342.5|7370|7345|7370|7345|7367.5|7342.5|2
1631065500000|2021-09-08 01:45:00|7370.5|7345.5|7370|7345|7371|7346|7370|7345|3
1631066700000|2021-09-08 02:05:00|7370.1|7345.1|7372.5|7347.5|7374.2|7349.2|7370|7345|34
1631067000000|2021-09-08 02:10:00|7371.7|7346.7|7370|7345|7371.7|7346.7|7370|7345|7
1631068200000|2021-09-08 02:30:00|7371.8|7346.8|7375.2|7350.2|7375.2|7350.2|7371.8|7346.8|7
1631069700000|2021-09-08 02:55:00|7375.1|7350.1|7375.1|7350.1|7375.1|7350.1|7375.1|7350.1|1
1631070000000|2021-09-08 03:00:00|7375.3|7350.3|7375.5|7350.5|7376|7351|7375.3|7350.3|10
1631070300000|2021-09-08 03:05:00|7375.4|7350.4|7375.1|7350.1|7375.4|7350.4|7375.1|7350.1|3
1631070900000|2021-09-08 03:15:00|7375.5|7350.5|7375.5|7350.5|7376.6|7351.6|7375.1|7350.1|11
1631071200000|2021-09-08 03:20:00|7375.3|7350.3|7375.3|7350.3|7376.2|7351.2|7375.1|7350.1|9
1631071800000|2021-09-08 03:30:00|7375.8|7350.8|7382.3|7357.3|7382.3|7357.3|7375.2|7350.2|98
1631072100000|2021-09-08 03:35:00|7376.8|7361.8|7380.7|7365.7|7386.1|7369.8|7375.9|7356.3|153
1631072400000|2021-09-08 03:40:00|7380.8|7365.8|7379.9|7364.9|7381.2|7366.2|7379.3|7364.3|30
1631072700000|2021-09-08 03:45:00|7380|7365|7377.7|7362.7|7380.1|7365.1|7377.7|7362.7|77
1631073000000|2021-09-08 03:50:00|7377.6|7362.6|7377|7362|7379|7364|7376.1|7361.1|78
1631073300000|2021-09-08 03:55:00|7376.9|7361.9|7377.8|7362.8|7377.8|7362.8|7376.9|7361.9|30
1631073600000|2021-09-08 04:00:00|7377.5|7362.5|7379.7|7364.7|7380.1|7365.1|7377.5|7362.5|38
1631073900000|2021-09-08 04:05:00|7379.6|7364.6|7379|7364|7380|7365|7379|7364|26
1631074200000|2021-09-08 04:10:00|7378.9|7363.9|7375.7|7360.7|7378.9|7363.9|7375.2|7360.2|63
1631074500000|2021-09-08 04:15:00|7375.6|7360.6|7376.9|7361.9|7377.7|7362.7|7374.6|7359.6|74
1631074800000|2021-09-08 04:20:00|7376.8|7361.8|7375.2|7360.2|7377.2|7362.2|7375.1|7360.1|45
1631075100000|2021-09-08 04:25:00|7375.1|7360.1|7375.8|7360.8|7376.3|7361.3|7374.6|7359.6|49
1631075400000|2021-09-08 04:30:00|7375.6|7360.6|7381.5|7366.5|7381.6|7366.6|7375.1|7360.1|115
1631075700000|2021-09-08 04:35:00|7381.6|7366.6|7385.4|7370.4|7394.3|7374.1|7381.4|7361.8|227
1631076000000|2021-09-08 04:40:00|7385.3|7370.3|7387.6|7372.6|7389.9|7374.9|7384.8|7369.8|156
1631076300000|2021-09-08 04:45:00|7387.3|7372.3|7392.3|7377.3|7393|7378|7386.1|7371.1|146
1631076600000|2021-09-08 04:50:00|7392.2|7377.2|7392.8|7377.8|7392.9|7377.9|7389.1|7374.1|177
1631076900000|2021-09-08 04:55:00|7392.9|7377.9|7390.6|7375.6|7393.4|7378.4|7389.6|7374.6|133
1631077200000|2021-09-08 05:00:00|7390.4|7375.4|7388|7373|7390.4|7375.4|7388|7373|118
1631077500000|2021-09-08 05:05:00|7388.1|7373.1|7390.4|7375.4|7393.9|7378.9|7387.8|7372.8|199
1631077800000|2021-09-08 05:10:00|7390.7|7375.7|7390.3|7375.3|7391.6|7376.6|7388.8|7373.8|134
1631078100000|2021-09-08 05:15:00|7390.1|7375.1|7388.9|7373.9|7390.3|7375.3|7387.6|7372.6|154
1631078400000|2021-09-08 05:20:00|7389.1|7374.1|7386.9|7371.9|7389.1|7374.1|7386.9|7371.9|62
1631078700000|2021-09-08 05:25:00|7387|7372|7388.7|7373.7|7389.6|7374.6|7386.9|7371.9|93
1631079000000|2021-09-08 05:30:00|7388.5|7373.5|7390.7|7375.7|7390.8|7375.8|7388.5|7373.5|74
1631079300000|2021-09-08 05:35:00|7390.6|7375.6|7388.8|7373.8|7390.6|7375.6|7388.5|7373.5|95
1631079600000|2021-09-08 05:40:00|7388.7|7373.7|7389.2|7374.2|7391.4|7376.4|7388.1|7373.1|143
1631079900000|2021-09-08 05:45:00|7389.1|7374.1|7390.7|7375.7|7390.8|7375.8|7389|7374|89
1631080200000|2021-09-08 05:50:00|7390.8|7375.8|7392.9|7377.9|7393.4|7378.4|7390.6|7375.6|113
1631080500000|2021-09-08 05:55:00|7393.1|7378.1|7396.7|7381.7|7396.8|7381.8|7393|7378|169
1631080800000|2021-09-08 06:00:00|7396.8|7381.8|7398.4|7383.4|7399.5|7384.5|7395.8|7380.8|135
1631081100000|2021-09-08 06:05:00|7398.5|7383.5|7395.8|7380.8|7399.2|7384.2|7395.6|7380.6|93
1631081400000|2021-09-08 06:10:00|7395.5|7380.5|7394.7|7379.7|7395.5|7380.5|7393.9|7378.9|86
1631081700000|2021-09-08 06:15:00|7394.6|7379.6|7392.1|7377.1|7395.1|7380.1|7391.6|7376.6|54
1631082000000|2021-09-08 06:20:00|7392|7377|7391.8|7376.8|7392.2|7377.2|7390.6|7375.6|105
1631082300000|2021-09-08 06:25:00|7391.9|7376.9|7392.2|7377.2|7393.1|7378.1|7391.2|7376.2|47
1631082600000|2021-09-08 06:30:00|7392.3|7377.3|7394.1|7379.1|7396.2|7381.2|7392.2|7377.2|70
1631082900000|2021-09-08 06:35:00|7393.9|7378.9|7390.5|7375.5|7394.5|7379.5|7390.5|7375.5|65
1631083200000|2021-09-08 06:40:00|7390.4|7375.4|7388.4|7373.4|7390.4|7375.4|7388|7373|61
1631083500000|2021-09-08 06:45:00|7388.3|7373.3|7388|7373|7389.4|7374.4|7387.5|7372.5|67
1631083800000|2021-09-08 06:50:00|7387.9|7372.9|7386.3|7371.3|7387.9|7372.9|7384.1|7369.1|131
1631084100000|2021-09-08 06:55:00|7386.4|7371.4|7386.9|7371.9|7387|7372|7385.2|7370.2|82
1631084400000|2021-09-08 07:00:00|7387|7372|7387.8|7372.8|7390|7375|7386.9|7371.9|121
1631084700000|2021-09-08 07:05:00|7387.6|7372.6|7386.3|7371.3|7387.7|7372.7|7385|7370|104
1631085000000|2021-09-08 07:10:00|7386.4|7371.4|7385|7370|7386.9|7371.9|7385|7370|87
1631085300000|2021-09-08 07:15:00|7385.1|7370.1|7383.6|7368.6|7385.3|7370.3|7381.8|7366.8|134
1631085600000|2021-09-08 07:20:00|7383.5|7368.5|7384.7|7369.7|7385.3|7370.3|7383.3|7368.3|68
1631085900000|2021-09-08 07:25:00|7384.8|7369.8|7385|7370|7385.6|7370.6|7384.4|7369.4|61
1631086200000|2021-09-08 07:30:00|7384.9|7369.9|7382.9|7367.9|7384.9|7369.9|7382.2|7367.2|104
1631086500000|2021-09-08 07:35:00|7383|7368|7383.1|7368.1|7384.3|7369.3|7382.9|7367.9|86
1631086800000|2021-09-08 07:40:00|7383|7368|7379.4|7364.4|7383.1|7368.1|7379.4|7364.4|153
1631087100000|2021-09-08 07:45:00|7379.5|7364.5|7383.1|7368.1|7384.1|7369.1|7378.4|7363.4|164
1631087400000|2021-09-08 07:50:00|7383.3|7368.3|7380.8|7365.8|7384|7369|7380|7365|151
1631087700000|2021-09-08 07:55:00|7380.9|7365.9|7379.9|7364.9|7381.7|7366.7|7379.4|7364.4|90
1631088000000|2021-09-08 08:00:00|7379.8|7364.8|7382.8|7367.8|7383.8|7368.8|7379.8|7364.8|91
1631088300000|2021-09-08 08:05:00|7382.6|7367.6|7381.5|7366.5|7383.1|7368.1|7381.3|7366.3|76
1631088600000|2021-09-08 08:10:00|7381.6|7366.6|7384.7|7369.7|7384.9|7369.9|7381.5|7366.5|84
1631088900000|2021-09-08 08:15:00|7384.8|7369.8|7388.3|7373.3|7389.8|7374.8|7384.5|7369.5|161
1631089200000|2021-09-08 08:20:00|7388.2|7373.2|7390.9|7375.9|7392.5|7377.5|7387.8|7372.8|194
1631089500000|2021-09-08 08:25:00|7391|7376|7392.9|7377.9|7393.6|7378.6|7390.9|7375.9|157
1631089800000|2021-09-08 08:30:00|7393|7378|7390.4|7375.4|7393|7378|7389.4|7374.4|122
1631090100000|2021-09-08 08:35:00|7390.5|7375.5|7388.9|7373.9|7390.8|7375.8|7388.3|7373.3|110
1631090400000|2021-09-08 08:40:00|7389|7374|7382.7|7367.7|7389|7374|7382.3|7367.3|129
1631090700000|2021-09-08 08:45:00|7382.6|7367.6|7384.2|7369.2|7384.5|7369.5|7382.6|7367.6|80
1631091000000|2021-09-08 08:50:00|7384.1|7369.1|7383.5|7368.5|7384.1|7369.1|7382.9|7367.9|84
1631091300000|2021-09-08 08:55:00|7383.4|7368.4|7382|7367|7383.9|7368.9|7381.9|7366.9|68
1631091600000|2021-09-08 09:00:00|7382.1|7367.1|7381.5|7366.5|7382.5|7367.5|7380.9|7365.9|80
1631091900000|2021-09-08 09:05:00|7381.1|7366.1|7381.6|7366.6|7381.8|7366.8|7380.6|7365.6|38
1631092200000|2021-09-08 09:10:00|7381.7|7366.7|7385|7370|7385.3|7370.3|7381.7|7366.7|89
1631092500000|2021-09-08 09:15:00|7385.1|7370.1|7385.4|7370.4|7386.4|7371.4|7385|7370|45
1631092800000|2021-09-08 09:20:00|7385.3|7370.3|7384.3|7369.3|7385.5|7370.5|7382.9|7367.9|100
1631093100000|2021-09-08 09:25:00|7384|7369|7385.7|7370.7|7385.7|7370.7|7384|7369|60
1631093400000|2021-09-08 09:30:00|7385.6|7370.6|7386.8|7371.8|7386.9|7371.9|7385|7370|83
1631093700000|2021-09-08 09:35:00|7386.9|7371.9|7385.8|7370.8|7387|7372|7385.7|7370.7|51
1631094000000|2021-09-08 09:40:00|7385.7|7370.7|7386.9|7371.9|7387.1|7372.1|7385.7|7370.7|38
1631094300000|2021-09-08 09:45:00|7386.8|7371.8|7387.9|7372.9|7388.1|7373.1|7386.7|7371.7|58
1631094600000|2021-09-08 09:50:00|7388|7373|7388.2|7373.2|7390.1|7375.1|7387.8|7372.8|103
1631094900000|2021-09-08 09:55:00|7388.3|7373.3|7387.5|7372.5|7390|7375|7387.4|7372.4|97
1631095200000|2021-09-08 10:00:00|7387.7|7372.7|7386.5|7371.5|7388.6|7373.6|7385.8|7370.8|82
1631095500000|2021-09-08 10:05:00|7386.6|7371.6|7386.4|7371.4|7386.7|7371.7|7386.2|7371.2|21
1631095800000|2021-09-08 10:10:00|7386.3|7371.3|7386.8|7371.8|7386.8|7371.8|7386.3|7371.3|6
1631096100000|2021-09-08 10:15:00|7386.6|7371.6|7386.6|7371.6|7386.8|7371.8|7386.5|7371.5|11
1631096400000|2021-09-08 10:20:00|7386.5|7371.5|7385.4|7370.4|7386.6|7371.6|7385.4|7370.4|23
1631096700000|2021-09-08 10:25:00|7385.5|7370.5|7385.4|7370.4|7385.7|7370.7|7385|7370|50
1631097000000|2021-09-08 10:30:00|7385.3|7370.3|7384.7|7369.7|7385.9|7370.9|7384.1|7369.1|47
1631097300000|2021-09-08 10:35:00|7384.8|7369.8|7385.5|7370.5|7385.9|7370.9|7384.2|7369.2|71
1631097600000|2021-09-08 10:40:00|7385.4|7370.4|7385.6|7370.6|7385.8|7370.8|7385.3|7370.3|56
1631097900000|2021-09-08 10:45:00|7385.8|7370.8|7385.8|7370.8|7385.9|7370.9|7385.6|7370.6|14
1631098200000|2021-09-08 10:50:00|7385.6|7370.6|7386.3|7371.3|7386.7|7371.7|7385.5|7370.5|31
1631098500000|2021-09-08 10:55:00|7386.6|7371.6|7386.4|7371.4|7386.7|7371.7|7386.3|7371.3|12
1631098800000|2021-09-08 11:00:00|7386.3|7371.3|7385.7|7370.7|7386.6|7371.6|7385.7|7370.7|8
1631099100000|2021-09-08 11:05:00|7385.8|7370.8|7385.5|7370.5|7386.2|7371.2|7385.2|7370.2|53
1631099400000|2021-09-08 11:10:00|7385.4|7370.4|7385.4|7370.4|7385.7|7370.7|7385.1|7370.1|30
1631099700000|2021-09-08 11:15:00|7385.3|7370.3|7384.4|7369.4|7385.6|7370.6|7384.1|7369.1|56
1631100000000|2021-09-08 11:20:00|7384.6|7369.6|7383.9|7368.9|7384.8|7369.8|7383.3|7368.3|46
1631100300000|2021-09-08 11:25:00|7383.8|7368.8|7390|7365|7390.3|7369.4|7383.8|7364|96
1631100600000|2021-09-08 11:30:00|7389.9|7364.9|7390|7365|7390|7365|7389.9|7364.9|2
1631101200000|2021-09-08 11:40:00|7389.9|7364.9|7389.3|7364.3|7389.9|7364.9|7389.3|7364.3|9
1631101500000|2021-09-08 11:45:00|7389.4|7364.4|7389|7364|7389.4|7364.4|7389|7364|5
1631101800000|2021-09-08 11:50:00|7389.1|7364.1|7385.7|7370.7|7389.1|7370.8|7384.4|7364.1|33
1631102100000|2021-09-08 11:55:00|7385.9|7370.9|7385.6|7370.6|7386.3|7371.3|7385.6|7370.6|30
1631102400000|2021-09-08 12:00:00|7385.3|7370.3|7384.2|7369.2|7385.3|7370.3|7383.3|7368.3|45
1631102700000|2021-09-08 12:05:00|7384|7369|7389.5|7364.5|7389.8|7369.4|7383.8|7364.2|38
1631103000000|2021-09-08 12:10:00|7389.8|7364.8|7385.5|7370.5|7389.8|7370.6|7384.3|7364.3|42
1631103300000|2021-09-08 12:15:00|7385.6|7370.6|7385.4|7370.4|7386|7371|7385.3|7370.3|42
1631103600000|2021-09-08 12:20:00|7385.3|7370.3|7385.2|7370.2|7385.3|7370.3|7384.8|7369.8|24
1631103900000|2021-09-08 12:25:00|7385.3|7370.3|7385.2|7370.2|7385.4|7370.4|7385.2|7370.2|27
1631104200000|2021-09-08 12:30:00|7385.3|7370.3|7385.5|7370.5|7385.5|7370.5|7385.1|7370.1|16
1631104500000|2021-09-08 12:35:00|7385.6|7370.6|7385.3|7370.3|7385.9|7370.9|7384.8|7369.8|14
1631104800000|2021-09-08 12:40:00|7385.5|7370.5|7385.4|7370.4|7385.5|7370.5|7385.4|7370.4|2
1631105100000|2021-09-08 12:45:00|7385.2|7370.2|7385|7370|7385.3|7370.3|7384.7|7369.7|29
1631105400000|2021-09-08 12:50:00|7385.1|7370.1|7386.2|7371.2|7386.3|7371.3|7385|7370|39
1631105700000|2021-09-08 12:55:00|7386.3|7371.3|7386.5|7371.5|7386.6|7371.6|7386.3|7371.3|9
1631106000000|2021-09-08 13:00:00|7386.4|7371.4|7386.4|7371.4|7386.6|7371.6|7386.2|7371.2|21
1631106300000|2021-09-08 13:05:00|7386.2|7371.2|7386.4|7371.4|7386.5|7371.5|7386.2|7371.2|15
1631106600000|2021-09-08 13:10:00|7386.2|7371.2|7388|7373|7388|7373|7386.2|7371.2|17
1631106900000|2021-09-08 13:15:00|7388.2|7373.2|7395.1|7380.1|7395.1|7380.1|7388.2|7373.2|38
1631107200000|2021-09-08 13:20:00|7392.6|7377.6|7395.1|7380.1|7396.6|7381.6|7392.2|7377.2|57
1631107500000|2021-09-08 13:25:00|7395.2|7380.2|7393.1|7378.1|7395.2|7380.2|7392.8|7377.8|41
1631107800000|2021-09-08 13:30:00|7392.9|7377.9|7391|7376|7392.9|7377.9|7389|7374|71
1631108100000|2021-09-08 13:35:00|7391.1|7376.1|7392.3|7377.3|7392.3|7377.3|7391.1|7376.1|15
1631108400000|2021-09-08 13:40:00|7392.4|7377.4|7393|7378|7394.2|7379.2|7392.4|7377.4|45
1631108700000|2021-09-08 13:45:00|7393.1|7378.1|7397.1|7382.1|7397.1|7382.1|7392.9|7377.9|63
1631109000000|2021-09-08 13:50:00|7397.2|7382.2|7397.6|7382.6|7401.9|7386.9|7396.5|7381.5|142
1631109300000|2021-09-08 13:55:00|7396.9|7381.9|7396.5|7381.5|7397.7|7382.7|7396.1|7381.1|60
1631109600000|2021-09-08 14:00:00|7396.6|7381.6|7396.9|7381.9|7399.2|7384.2|7395.2|7380.2|117
1631109900000|2021-09-08 14:05:00|7397.4|7382.4|7396.4|7381.4|7398.8|7383.8|7396|7381|44
1631110200000|2021-09-08 14:10:00|7396.5|7381.5|7398.7|7383.7|7400.4|7385.4|7396.5|7381.5|57
1631110500000|2021-09-08 14:15:00|7399|7384|7400.3|7385.3|7400.3|7385.3|7397.2|7382.2|49
1631110800000|2021-09-08 14:20:00|7400.4|7385.4|7399.8|7384.8|7401.4|7386.4|7399.8|7384.8|78
1631111100000|2021-09-08 14:25:00|7400.5|7385.5|7401.2|7386.2|7401.9|7386.9|7399.8|7384.8|79
1631111400000|2021-09-08 14:30:00|7401.4|7386.4|7409|7394|7409|7394|7401.4|7386.4|127
1631111700000|2021-09-08 14:35:00|7409.1|7394.1|7412|7397|7412.2|7397.2|7407.5|7392.5|125
1631112000000|2021-09-08 14:40:00|7411.9|7396.9|7413.5|7398.5|7414.7|7399.7|7411.6|7396.6|113
1631112300000|2021-09-08 14:45:00|7413.6|7398.6|7417.9|7402.9|7417.9|7402.9|7412.4|7397.4|104
1631112600000|2021-09-08 14:50:00|7417.8|7402.8|7415.4|7400.4|7417.8|7402.8|7415.1|7400.1|65
1631112900000|2021-09-08 14:55:00|7415.5|7400.5|7412.7|7397.7|7415.5|7400.5|7412.7|7397.7|81
1631113200000|2021-09-08 15:00:00|7412.6|7397.6|7411.8|7396.8|7416.8|7397.7|7410|7390.2|113
1631113500000|2021-09-08 15:05:00|7412|7397|7413.9|7398.9|7414.1|7399.1|7411|7396|58
1631113800000|2021-09-08 15:10:00|7413.8|7398.8|7410.4|7395.4|7413.8|7398.8|7409.9|7394.9|43
1631114100000|2021-09-08 15:15:00|7410.3|7395.3|7411.1|7396.1|7411.1|7396.1|7409.4|7394.4|55
1631114400000|2021-09-08 15:20:00|7411|7396|7410|7395|7411|7396|7409|7394|44
1631114700000|2021-09-08 15:25:00|7409.9|7394.9|7407.6|7392.6|7410.1|7395.1|7406.2|7391.2|59
1631115000000|2021-09-08 15:30:00|7407.5|7392.5|7408.9|7393.9|7409.4|7394.4|7407.5|7392.5|37
1631115300000|2021-09-08 15:35:00|7409|7394|7409|7394|7409.5|7394.5|7408.7|7393.7|45
1631115600000|2021-09-08 15:40:00|7409.1|7394.1|7409.2|7394.2|7409.2|7394.2|7408.7|7393.7|33
1631115900000|2021-09-08 15:45:00|7409.1|7394.1|7409.8|7394.8|7411.8|7396.8|7408.8|7393.8|60
1631116200000|2021-09-08 15:50:00|7409.9|7394.9|7411.6|7396.6|7412.8|7397.8|7409.6|7394.6|42
1631116500000|2021-09-08 15:55:00|7411.5|7396.5|7410.5|7395.5|7411.6|7396.6|7409.5|7394.5|19
1631116800000|2021-09-08 16:00:00|7410.6|7395.6|7410.2|7395.2|7410.7|7395.7|7409.3|7394.3|60
1631117100000|2021-09-08 16:05:00|7410.3|7395.3|7409.2|7394.2|7410.3|7395.3|7409.2|7394.2|36
1631117400000|2021-09-08 16:10:00|7409|7394|7408.7|7393.7|7409.2|7394.2|7408.5|7393.5|37
1631117700000|2021-09-08 16:15:00|7408.8|7393.8|7407|7392|7409|7394|7407|7392|33
1631118000000|2021-09-08 16:20:00|7406.6|7391.6|7405|7390|7406.6|7391.6|7405|7390|16
1631118300000|2021-09-08 16:25:00|7404.9|7389.9|7404.6|7389.6|7405.4|7390.4|7402.9|7387.9|38
1631118600000|2021-09-08 16:30:00|7404.7|7389.7|7407.4|7392.4|7412.2|7392.5|7404.7|7386|55
1631118900000|2021-09-08 16:35:00|7407.5|7392.5|7407.7|7392.7|7407.7|7392.7|7405.4|7390.4|39
1631119200000|2021-09-08 16:40:00|7407.6|7392.6|7407.6|7392.6|7408.4|7393.4|7407|7392|39
1631119500000|2021-09-08 16:45:00|7407.7|7392.7|7407.7|7392.7|7414|7393.3|7407.5|7387.8|60
1631119800000|2021-09-08 16:50:00|7407.8|7392.8|7413.6|7388.6|7413.6|7393.8|7407.8|7388|64
1631120100000|2021-09-08 16:55:00|7413.1|7388.1|7413.9|7388.9|7414.4|7389.4|7413.1|7388.1|57
1631120400000|2021-09-08 17:00:00|7413.7|7388.7|7413.6|7388.6|7414.6|7393.7|7408.7|7388.1|48
1631120700000|2021-09-08 17:05:00|7413.7|7388.7|7408|7393|7414|7393.5|7406.3|7388.7|53
1631121000000|2021-09-08 17:10:00|7407.9|7392.9|7407.7|7392.7|7408|7393|7407.7|7392.7|10
1631121300000|2021-09-08 17:15:00|7407.8|7392.8|7408.1|7393.1|7408.3|7393.3|7407.8|7392.8|23
1631121600000|2021-09-08 17:20:00|7408|7393|7407.5|7392.5|7408.1|7393.1|7407.4|7392.4|10
1631121900000|2021-09-08 17:25:00|7407.7|7392.7|7407.5|7392.5|7407.8|7392.8|7407.3|7392.3|11
1631122500000|2021-09-08 17:35:00|7407.4|7392.4|7407.2|7392.2|7407.4|7392.4|7406.9|7391.9|7
1631122800000|2021-09-08 17:40:00|7407.3|7392.3|7407.2|7392.2|7407.3|7392.3|7407.1|7392.1|8
1631123100000|2021-09-08 17:45:00|7407.1|7392.1|7406.5|7391.5|7407.2|7392.2|7405.9|7390.9|9
1631123400000|2021-09-08 17:50:00|7406.6|7391.6|7406.1|7391.1|7406.6|7391.6|7405.7|7390.7|18
1631123700000|2021-09-08 17:55:00|7406.4|7391.4|7406.3|7391.3|7406.5|7391.5|7405.9|7390.9|29
1631124000000|2021-09-08 18:00:00|7411.5|7386.5|7406|7391|7411.5|7391.5|7406|7386.4|41
1631124300000|2021-09-08 18:05:00|7406.3|7391.3|7406.3|7391.3|7406.3|7391.3|7406.3|7391.3|1
1631124600000|2021-09-08 18:10:00|7406.5|7391.5|7406.5|7391.5|7406.5|7391.5|7406.5|7391.5|1
1631125200000|2021-09-08 18:20:00|7411.3|7386.3|7411.3|7386.3|7411.3|7386.3|7411.3|7386.3|1
1631126400000|2021-09-08 18:40:00|7411.2|7386.2|7406.3|7391.3|7411.2|7391.3|7406.3|7386.2|2
1631127600000|2021-09-08 19:00:00|7406.2|7391.2|7406.2|7391.2|7406.3|7391.3|7406.2|7391.2|3
1631127900000|2021-09-08 19:05:00|7411.1|7386.1|7410.9|7385.9|7411.1|7386.1|7410.9|7385.9|3
1631128200000|2021-09-08 19:10:00|7410.8|7385.8|7410.8|7385.8|7410.8|7385.8|7410.8|7385.8|1
1631128500000|2021-09-08 19:15:00|7410.9|7385.9|7410.9|7385.9|7410.9|7385.9|7410.9|7385.9|1
1631128800000|2021-09-08 19:20:00|7405.6|7390.6|7410.5|7385.5|7410.6|7390.6|7405.5|7385.4|12
1631129100000|2021-09-08 19:25:00|7410.7|7385.7|7410.7|7385.7|7410.8|7385.8|7410.7|7385.7|3
1631129400000|2021-09-08 19:30:00|7410.6|7385.6|7410.6|7385.6|7410.6|7385.6|7410.6|7385.6|1
1631130300000|2021-09-08 19:45:00|7410.7|7385.7|7411.1|7386.1|7411.1|7386.1|7410.7|7385.7|3
1631130600000|2021-09-08 19:50:00|7411|7386|7410.3|7385.3|7411|7386|7410.3|7385.3|4
1631130900000|2021-09-08 19:55:00|7410.4|7385.4|7410.5|7385.5|7410.7|7385.7|7410.4|7385.4|6
1631151000000|2021-09-09 01:30:00|7412.2|7387.2|7412.2|7387.2|7412.2|7387.2|7412.2|7387.2|1
1631153100000|2021-09-09 02:05:00|7410.6|7385.6|7410.1|7385.1|7410.7|7385.7|7410|7385|7
1631153400000|2021-09-09 02:10:00|7410|7385|7408.1|7383.1|7410.6|7385.6|7407.1|7382.1|26
1631153700000|2021-09-09 02:15:00|7407.3|7382.3|7406.1|7381.1|7408.3|7383.3|7406.1|7381.1|12
1631154000000|2021-09-09 02:20:00|7406.2|7381.2|7405.5|7380.5|7406.4|7381.4|7405.5|7380.5|9
1631154300000|2021-09-09 02:25:00|7405.7|7380.7|7407.5|7382.5|7409.6|7384.6|7405.7|7380.7|20
1631154900000|2021-09-09 02:35:00|7407.6|7382.6|7407.7|7382.7|7407.7|7382.7|7407.6|7382.6|2
1631156100000|2021-09-09 02:55:00|7407.6|7382.6|7407.7|7382.7|7407.7|7382.7|7407.6|7382.6|2
1631157600000|2021-09-09 03:20:00|7408|7383|7408.1|7383.1|7408.1|7383.1|7408|7383|2
1631157900000|2021-09-09 03:25:00|7407.1|7382.1|7407.6|7382.6|7407.6|7382.6|7407|7382|8
1631158200000|2021-09-09 03:30:00|7407.1|7382.1|7406.8|7381.8|7408|7383|7405.8|7380.8|88
1631158500000|2021-09-09 03:35:00|7401.7|7386.7|7401.3|7386.3|7407.4|7387.4|7400.7|7381.8|47
1631158800000|2021-09-09 03:40:00|7401.5|7386.5|7402.1|7387.1|7404.5|7389.5|7401.5|7386.5|66
1631159100000|2021-09-09 03:45:00|7402.4|7387.4|7400.5|7385.5|7402.4|7387.4|7400.3|7385.3|42
1631159400000|2021-09-09 03:50:00|7400.6|7385.6|7404|7389|7405|7390|7400.6|7385.6|59
1631159700000|2021-09-09 03:55:00|7403.9|7388.9|7404.8|7389.8|7405.2|7390.2|7403.3|7388.3|55
1631160000000|2021-09-09 04:00:00|7405.2|7390.2|7406|7391|7406.1|7391.1|7404.9|7389.9|28
1631160300000|2021-09-09 04:05:00|7405.9|7390.9|7405.3|7390.3|7406.6|7391.6|7405|7390|42
1631160600000|2021-09-09 04:10:00|7405.4|7390.4|7406.8|7391.8|7408.1|7393.1|7405.4|7390.4|49
1631160900000|2021-09-09 04:15:00|7406.7|7391.7|7406.2|7391.2|7406.7|7391.7|7405.8|7390.8|16
1631161200000|2021-09-09 04:20:00|7406.5|7391.5|7409.1|7394.1|7409.1|7394.1|7406.5|7391.5|37
1631161500000|2021-09-09 04:25:00|7408.8|7393.8|7408.1|7393.1|7409.1|7394.1|7407|7392|60
1631161800000|2021-09-09 04:30:00|7407.9|7392.9|7411|7396|7411|7396|7406|7391|101
1631162100000|2021-09-09 04:35:00|7410.9|7395.9|7414.7|7399.7|7416.4|7401.4|7410.1|7395.1|172
1631162400000|2021-09-09 04:40:00|7414.8|7399.8|7412.3|7397.3|7414.8|7399.8|7411.8|7396.8|66
1631162700000|2021-09-09 04:45:00|7412.4|7397.4|7409.2|7394.2|7414.6|7399.6|7409|7394|161
1631163000000|2021-09-09 04:50:00|7409|7394|7409|7394|7409.7|7394.7|7407.3|7392.3|119
1631163300000|2021-09-09 04:55:00|7409.5|7394.5|7411.7|7396.7|7412.5|7397.5|7407.3|7392.3|127
1631163600000|2021-09-09 05:00:00|7411.8|7396.8|7410|7395|7411.8|7396.8|7409.8|7394.8|90
1631163900000|2021-09-09 05:05:00|7409.8|7394.8|7408.4|7393.4|7410|7395|7407.9|7392.9|50
1631164200000|2021-09-09 05:10:00|7408.3|7393.3|7405.4|7390.4|7408.8|7393.8|7405.1|7390.1|81
1631164500000|2021-09-09 05:15:00|7405.3|7390.3|7402.9|7387.9|7405.9|7390.9|7402.9|7387.9|88
1631164800000|2021-09-09 05:20:00|7403|7388|7404|7389|7404.3|7389.3|7403|7388|65
1631165100000|2021-09-09 05:25:00|7403.9|7388.9|7402.6|7387.6|7404.3|7389.3|7402.4|7387.4|53
1631165400000|2021-09-09 05:30:00|7402.7|7387.7|7403.6|7388.6|7403.9|7388.9|7401.8|7386.8|79
1631165700000|2021-09-09 05:35:00|7403.8|7388.8|7403.7|7388.7|7404.8|7389.8|7403.7|7388.7|35
1631166000000|2021-09-09 05:40:00|7403.8|7388.8|7405.5|7390.5|7405.7|7390.7|7403.1|7388.1|79
1631166300000|2021-09-09 05:45:00|7405.6|7390.6|7405.5|7390.5|7405.8|7390.8|7405.5|7390.5|12
1631166600000|2021-09-09 05:50:00|7405.6|7390.6|7404.3|7389.3|7405.7|7390.7|7404.3|7389.3|52
1631166900000|2021-09-09 05:55:00|7404.4|7389.4|7402.7|7387.7|7404.9|7389.9|7402.4|7387.4|64
1631167200000|2021-09-09 06:00:00|7402.6|7387.6|7400.6|7385.6|7402.8|7387.8|7400.5|7385.5|112
1631167500000|2021-09-09 06:05:00|7400.5|7385.5|7398.6|7383.6|7400.5|7385.5|7397.6|7382.6|94
1631167800000|2021-09-09 06:10:00|7398.9|7383.9|7399.1|7384.1|7399.5|7384.5|7397.8|7382.8|113
1631168100000|2021-09-09 06:15:00|7399.2|7384.2|7401.3|7386.3|7401.5|7386.5|7398|7383|99
1631168400000|2021-09-09 06:20:00|7401.2|7386.2|7400.3|7385.3|7401.3|7386.3|7399|7384|66
1631168700000|2021-09-09 06:25:00|7400.2|7385.2|7396.7|7381.7|7400.2|7385.2|7396|7381|59
1631169000000|2021-09-09 06:30:00|7396.8|7381.8|7397|7382|7398|7383|7396.8|7381.8|46
1631169300000|2021-09-09 06:35:00|7396.9|7381.9|7397.5|7382.5|7397.5|7382.5|7396.9|7381.9|22
1631169600000|2021-09-09 06:40:00|7397.3|7382.3|7399.5|7384.5|7400|7385|7397|7382|54
1631169900000|2021-09-09 06:45:00|7399.4|7384.4|7399.9|7384.9|7399.9|7384.9|7398.4|7383.4|61
1631170200000|2021-09-09 06:50:00|7400|7385|7400.3|7385.3|7401.4|7386.4|7399.8|7384.8|31
1631170500000|2021-09-09 06:55:00|7400.1|7385.1|7402.3|7387.3|7402.3|7387.3|7399.5|7384.5|60
1631170800000|2021-09-09 07:00:00|7402.4|7387.4|7404.3|7389.3|7405.6|7390.6|7402.4|7387.4|138
1631171100000|2021-09-09 07:05:00|7404.4|7389.4|7402.3|7387.3|7405|7390|7402.2|7387.2|43
1631171400000|2021-09-09 07:10:00|7402.2|7387.2|7400.9|7385.9|7402.3|7387.3|7400.9|7385.9|52
1631171700000|2021-09-09 07:15:00|7400.8|7385.8|7399.9|7384.9|7401.2|7386.2|7399.2|7384.2|99
1631172000000|2021-09-09 07:20:00|7400|7385|7398.1|7383.1|7401|7386|7398.1|7383.1|76
1631172300000|2021-09-09 07:25:00|7398.2|7383.2|7396.7|7381.7|7399|7384|7395.6|7380.6|90
1631172600000|2021-09-09 07:30:00|7396.6|7381.6|7394.8|7379.8|7396.6|7381.6|7393.2|7378.2|148
1631172900000|2021-09-09 07:35:00|7394.7|7379.7|7392.4|7377.4|7394.8|7379.8|7390|7375|171
1631173200000|2021-09-09 07:40:00|7392.3|7377.3|7390.2|7375.2|7392.7|7377.7|7389.6|7374.6|163
1631173500000|2021-09-09 07:45:00|7390.4|7375.4|7389.5|7374.5|7390.5|7375.5|7389.2|7374.2|43
1631173800000|2021-09-09 07:50:00|7389.6|7374.6|7385.3|7370.3|7389.7|7374.7|7382.8|7367.8|189
1631174100000|2021-09-09 07:55:00|7385.2|7370.2|7386.1|7371.1|7387.2|7372.2|7385.2|7370.2|114
1631174400000|2021-09-09 08:00:00|7386|7371|7386.8|7371.8|7388.5|7373.5|7385.8|7370.8|123
1631174700000|2021-09-09 08:05:00|7387|7372|7388.6|7373.6|7389.5|7374.5|7386.7|7371.7|68
1631175000000|2021-09-09 08:10:00|7388.5|7373.5|7388.7|7373.7|7389.8|7374.8|7388.3|7373.3|79
1631175300000|2021-09-09 08:15:00|7388.8|7373.8|7388.5|7373.5|7389.8|7374.8|7387.3|7372.3|76
1631175600000|2021-09-09 08:20:00|7388.4|7373.4|7387.5|7372.5|7388.8|7373.8|7387.4|7372.4|51
1631175900000|2021-09-09 08:25:00|7387.4|7372.4|7386.5|7371.5|7387.7|7372.7|7385.5|7370.5|97
1631176200000|2021-09-09 08:30:00|7386.9|7371.9|7386.6|7371.6|7387.2|7372.2|7386|7371|59
1631176500000|2021-09-09 08:35:00|7386.5|7371.5|7383.7|7368.7|7386.5|7371.5|7382.2|7367.2|115
1631176800000|2021-09-09 08:40:00|7383.6|7368.6|7379.8|7364.8|7383.6|7368.6|7379.8|7364.8|95
1631177100000|2021-09-09 08:45:00|7380|7365|7378.8|7363.8|7380.7|7365.7|7378|7363|99
1631177400000|2021-09-09 08:50:00|7378.9|7363.9|7382.8|7367.8|7382.8|7367.8|7378.8|7363.8|81
1631177700000|2021-09-09 08:55:00|7382.6|7367.6|7381.3|7366.3|7382.6|7367.6|7380.9|7365.9|50
1631178000000|2021-09-09 09:00:00|7381.2|7366.2|7383.9|7368.9|7383.9|7368.9|7381.2|7366.2|56
1631178300000|2021-09-09 09:05:00|7383.8|7368.8|7382.3|7367.3|7383.8|7368.8|7381.8|7366.8|29
1631178600000|2021-09-09 09:10:00|7382.4|7367.4|7387.1|7372.1|7387.2|7372.2|7382|7367|85
1631178900000|2021-09-09 09:15:00|7386.9|7371.9|7385.4|7370.4|7386.9|7371.9|7385|7370|54
1631179200000|2021-09-09 09:20:00|7385.3|7370.3|7386.1|7371.1|7386.6|7371.6|7383.5|7368.5|72
1631179500000|2021-09-09 09:25:00|7386|7371|7386.1|7371.1|7386.6|7371.6|7385.8|7370.8|48
1631179800000|2021-09-09 09:30:00|7386|7371|7385.9|7370.9|7386.6|7371.6|7384.1|7369.1|80
1631180100000|2021-09-09 09:35:00|7385.8|7370.8|7383.6|7368.6|7385.8|7370.8|7383.5|7368.5|54
1631180400000|2021-09-09 09:40:00|7383.7|7368.7|7381.5|7366.5|7383.7|7368.7|7380.9|7365.9|41
1631180700000|2021-09-09 09:45:00|7381.4|7366.4|7379.7|7364.7|7381.4|7366.4|7379.3|7364.3|88
1631181000000|2021-09-09 09:50:00|7379.3|7364.3|7379.9|7364.9|7381.5|7366.5|7377.6|7362.6|111
1631181300000|2021-09-09 09:55:00|7379.8|7364.8|7378.7|7363.7|7379.8|7364.8|7378|7363|95
1631181600000|2021-09-09 10:00:00|7378.8|7363.8|7378.9|7363.9|7380.3|7365.3|7378.3|7363.3|97
1631181900000|2021-09-09 10:05:00|7379|7364|7379.6|7364.6|7379.9|7364.9|7378.3|7363.3|44
1631182200000|2021-09-09 10:10:00|7379.7|7364.7|7381.5|7366.5|7381.5|7366.5|7379.6|7364.6|46
1631182500000|2021-09-09 10:15:00|7381.4|7366.4|7381.5|7366.5|7381.8|7366.8|7381.4|7366.4|15
1631182800000|2021-09-09 10:20:00|7381.7|7366.7|7380.8|7365.8|7381.7|7366.7|7380.3|7365.3|15
1631183100000|2021-09-09 10:25:00|7381|7366|7381.9|7366.9|7382|7367|7381|7366|24
1631183400000|2021-09-09 10:30:00|7382|7367|7381.4|7366.4|7382.5|7367.5|7381.1|7366.1|43
1631183700000|2021-09-09 10:35:00|7381.3|7366.3|7381.9|7366.9|7382.2|7367.2|7381.3|7366.3|47
1631184000000|2021-09-09 10:40:00|7381.8|7366.8|7381.8|7366.8|7382.1|7367.1|7381.5|7366.5|10
1631184300000|2021-09-09 10:45:00|7382|7367|7381.9|7366.9|7382|7367|7381.4|7366.4|21
1631184600000|2021-09-09 10:50:00|7381.7|7366.7|7382|7367|7382.1|7367.1|7381.1|7366.1|46
1631184900000|2021-09-09 10:55:00|7381.9|7366.9|7382.1|7367.1|7382.4|7367.4|7381.7|7366.7|29
1631185200000|2021-09-09 11:00:00|7382.3|7367.3|7382|7367|7382.3|7367.3|7381.1|7366.1|22
1631185500000|2021-09-09 11:05:00|7382.1|7367.1|7382.7|7367.7|7383.1|7368.1|7382.1|7367.1|16
1631185800000|2021-09-09 11:10:00|7382.8|7367.8|7383|7368|7383|7368|7382.7|7367.7|6
1631186100000|2021-09-09 11:15:00|7382.8|7367.8|7386|7371|7386|7371|7382.8|7367.8|31
1631186400000|2021-09-09 11:20:00|7385.9|7370.9|7387.8|7372.8|7387.8|7372.8|7385.5|7370.5|91
1631186700000|2021-09-09 11:25:00|7387.7|7372.7|7384.2|7369.2|7388.1|7373.1|7384.1|7369.1|58
1631187000000|2021-09-09 11:30:00|7384.3|7369.3|7389.7|7364.7|7389.7|7369.4|7384.3|7364.3|5
1631187300000|2021-09-09 11:35:00|7384.5|7369.5|7389.3|7364.3|7389.3|7369.5|7384.5|7364.1|6
1631187600000|2021-09-09 11:40:00|7389.1|7364.1|7389|7364|7389.1|7364.1|7389|7364|2
1631187900000|2021-09-09 11:45:00|7389.2|7364.2|7389.3|7364.3|7389.3|7364.3|7389.2|7364.2|2
1631188200000|2021-09-09 11:50:00|7389.5|7364.5|7387.6|7362.6|7390.1|7368.7|7382.1|7362.6|40
1631188500000|2021-09-09 11:55:00|7387.8|7362.8|7380.4|7365.4|7387.8|7367.6|7379.9|7362.8|48
1631188800000|2021-09-09 12:00:00|7380.5|7365.5|7382.6|7367.6|7385.8|7367.7|7380|7360.4|42
1631189100000|2021-09-09 12:05:00|7382.3|7367.3|7382.6|7367.6|7386.4|7368|7380|7360.2|67
1631189400000|2021-09-09 12:10:00|7382.5|7367.5|7384.1|7369.1|7384.4|7369.4|7382|7367|50
1631189700000|2021-09-09 12:15:00|7384.3|7369.3|7383.8|7368.8|7384.3|7369.3|7383.3|7368.3|18
1631190000000|2021-09-09 12:20:00|7383.7|7368.7|7384.8|7369.8|7384.8|7369.8|7383.7|7368.7|29
1631190300000|2021-09-09 12:25:00|7384.9|7369.9|7384.5|7369.5|7385.4|7370.4|7384.1|7369.1|35
1631190600000|2021-09-09 12:30:00|7384.4|7369.4|7385.6|7370.6|7390.7|7370.9|7384.4|7365.5|39
1631190900000|2021-09-09 12:35:00|7385.9|7370.9|7392.9|7367.9|7393.5|7371.4|7385.5|7367.1|45
1631191200000|2021-09-09 12:40:00|7393|7368|7395.2|7370.2|7395.2|7374.5|7386.8|7366.7|103
1631191500000|2021-09-09 12:45:00|7395.1|7370.1|7387|7372|7395.2|7375|7387|7369.3|95
1631191800000|2021-09-09 12:50:00|7387.6|7372.6|7387.1|7372.1|7392.5|7373|7386.4|7367.2|109
1631192100000|2021-09-09 12:55:00|7386.1|7371.1|7386.5|7371.5|7387.1|7372.1|7386|7371|73
1631192400000|2021-09-09 13:00:00|7386.6|7371.6|7389.3|7374.3|7389.4|7374.4|7386.6|7371.6|70
1631192700000|2021-09-09 13:05:00|7389.2|7374.2|7387.1|7372.1|7390|7375|7386.7|7371.7|81
1631193000000|2021-09-09 13:10:00|7387.2|7372.2|7388.3|7373.3|7388.5|7373.5|7387|7372|52
1631193300000|2021-09-09 13:15:00|7388.5|7373.5|7386.9|7371.9|7388.5|7373.5|7386.8|7371.8|37
1631193600000|2021-09-09 13:20:00|7387|7372|7386.3|7371.3|7387.2|7372.2|7385.9|7370.9|32
1631193900000|2021-09-09 13:25:00|7386.2|7371.2|7385.6|7370.6|7386.6|7371.6|7385.6|7370.6|44
1631194200000|2021-09-09 13:30:00|7385.7|7370.7|7386|7371|7386.2|7371.2|7385.7|7370.7|39
1631194500000|2021-09-09 13:35:00|7386.3|7371.3|7385.8|7370.8|7386.4|7371.4|7385.8|7370.8|20
1631194800000|2021-09-09 13:40:00|7385.7|7370.7|7382.1|7367.1|7385.7|7370.7|7381.1|7366.1|71
1631195100000|2021-09-09 13:45:00|7382.2|7367.2|7383.4|7368.4|7383.7|7368.7|7382.1|7367.1|57
1631195400000|2021-09-09 13:50:00|7383.7|7368.7|7384.8|7369.8|7385.5|7370.5|7382.8|7367.8|86
1631195700000|2021-09-09 13:55:00|7384.7|7369.7|7383.2|7368.2|7385.8|7370.8|7382.5|7367.5|54
1631196000000|2021-09-09 14:00:00|7383.4|7368.4|7384.7|7369.7|7385.1|7370.1|7383.3|7368.3|45
1631196300000|2021-09-09 14:05:00|7384.8|7369.8|7385|7370|7385.1|7370.1|7384.7|7369.7|39
1631196600000|2021-09-09 14:10:00|7385.1|7370.1|7386.5|7371.5|7386.5|7371.5|7384.8|7369.8|35
1631196900000|2021-09-09 14:15:00|7386.4|7371.4|7386.2|7371.2|7386.5|7371.5|7385.8|7370.8|35
1631197200000|2021-09-09 14:20:00|7386.1|7371.1|7386.1|7371.1|7386.2|7371.2|7385.6|7370.6|8
1631197500000|2021-09-09 14:25:00|7386|7371|7385.7|7370.7|7386|7371|7385.4|7370.4|12
1631197800000|2021-09-09 14:30:00|7385.6|7370.6|7386.4|7371.4|7386.5|7371.5|7384.6|7369.6|68
1631198100000|2021-09-09 14:35:00|7386.3|7371.3|7386.9|7371.9|7386.9|7371.9|7385.5|7370.5|51
1631198400000|2021-09-09 14:40:00|7387|7372|7387.9|7372.9|7388|7373|7386.9|7371.9|30
1631198700000|2021-09-09 14:45:00|7387.8|7372.8|7387.6|7372.6|7387.8|7372.8|7387.3|7372.3|11
1631199000000|2021-09-09 14:50:00|7387.5|7372.5|7387.6|7372.6|7387.6|7372.6|7387|7372|14
1631199300000|2021-09-09 14:55:00|7387.5|7372.5|7388.4|7373.4|7389.4|7374.4|7387.5|7372.5|58
1631199600000|2021-09-09 15:00:00|7388.3|7373.3|7386.5|7371.5|7388.3|7373.3|7385.9|7370.9|55
1631199900000|2021-09-09 15:05:00|7386.4|7371.4|7386.1|7371.1|7386.4|7371.4|7386|7371|23
1631200200000|2021-09-09 15:10:00|7386.2|7371.2|7386.6|7371.6|7386.6|7371.6|7386.2|7371.2|18
1631200500000|2021-09-09 15:15:00|7386.8|7371.8|7388.4|7373.4|7388.6|7373.6|7386.5|7371.5|52
1631200800000|2021-09-09 15:20:00|7388.5|7373.5|7387.3|7372.3|7388.8|7373.8|7387.3|7372.3|10
1631201100000|2021-09-09 15:25:00|7387.2|7372.2|7387.3|7372.3|7387.4|7372.4|7387.2|7372.2|4
1631201400000|2021-09-09 15:30:00|7387.4|7372.4|7386.6|7371.6|7387.4|7372.4|7386.4|7371.4|16
1631202300000|2021-09-09 15:45:00|7386.7|7371.7|7387.2|7372.2|7387.2|7372.2|7386.7|7371.7|3
1631202600000|2021-09-09 15:50:00|7387.3|7372.3|7387.2|7372.2|7387.3|7372.3|7387.2|7372.2|4
1631202900000|2021-09-09 15:55:00|7387|7372|7386.2|7371.2|7387|7372|7386.2|7371.2|14
1631203200000|2021-09-09 16:00:00|7386.3|7371.3|7383.3|7368.3|7386.3|7371.3|7383.3|7368.3|30
1631203500000|2021-09-09 16:05:00|7383.6|7368.6|7387|7372|7387|7372|7383.6|7368.6|61
1631203800000|2021-09-09 16:10:00|7386.9|7371.9|7385.4|7370.4|7386.9|7371.9|7384.7|7369.7|31
1631204100000|2021-09-09 16:15:00|7385.5|7370.5|7384.5|7369.5|7385.6|7370.6|7384.3|7369.3|24
1631204400000|2021-09-09 16:20:00|7384.6|7369.6|7384.3|7369.3|7384.6|7369.6|7384.2|7369.2|8
1631204700000|2021-09-09 16:25:00|7384|7369|7383.6|7368.6|7384|7369|7383.1|7368.1|12
1631205000000|2021-09-09 16:30:00|7383.5|7368.5|7383.4|7368.4|7383.7|7368.7|7383.3|7368.3|7
1631205300000|2021-09-09 16:35:00|7383.3|7368.3|7383.4|7368.4|7383.4|7368.4|7383.3|7368.3|2
1631205600000|2021-09-09 16:40:00|7383.5|7368.5|7382.4|7367.4|7383.5|7368.5|7382.2|7367.2|16
1631205900000|2021-09-09 16:45:00|7382.3|7367.3|7382.4|7367.4|7382.5|7367.5|7382.2|7367.2|6
1631206200000|2021-09-09 16:50:00|7382.5|7367.5|7382.7|7367.7|7382.9|7367.9|7382.5|7367.5|8
1631206500000|2021-09-09 16:55:00|7382.6|7367.6|7383|7368|7383|7368|7382.6|7367.6|4
1631206800000|2021-09-09 17:00:00|7382.9|7367.9|7382.3|7367.3|7383.1|7368.1|7382.2|7367.2|24
1631207100000|2021-09-09 17:05:00|7382.5|7367.5|7382.2|7367.2|7382.7|7367.7|7381.9|7366.9|34
1631207400000|2021-09-09 17:10:00|7382|7367|7381.6|7366.6|7382|7367|7381.4|7366.4|25
1631207700000|2021-09-09 17:15:00|7381.8|7366.8|7382.2|7367.2|7382.2|7367.2|7381.8|7366.8|10
1631208000000|2021-09-09 17:20:00|7382.3|7367.3|7383.3|7368.3|7383.3|7368.3|7382.3|7367.3|33
1631208300000|2021-09-09 17:25:00|7383.1|7368.1|7383.8|7368.8|7384|7369|7383|7368|19
1631208600000|2021-09-09 17:30:00|7383.9|7368.9|7385|7370|7385.4|7370.4|7383.9|7368.9|18
1631208900000|2021-09-09 17:35:00|7385.1|7370.1|7385|7370|7385.1|7370.1|7384.9|7369.9|15
1631209200000|2021-09-09 17:40:00|7384.9|7369.9|7385|7370|7385|7370|7384.9|7369.9|2
1631209500000|2021-09-09 17:45:00|7385.1|7370.1|7384.4|7369.4|7385.1|7370.1|7383.8|7368.8|24
1631209800000|2021-09-09 17:50:00|7384.3|7369.3|7384.2|7369.2|7384.4|7369.4|7384.2|7369.2|12
1631210100000|2021-09-09 17:55:00|7384.1|7369.1|7383|7368|7384.1|7369.1|7382.9|7367.9|12
1631210400000|2021-09-09 18:00:00|7382.9|7367.9|7382.7|7367.7|7383|7368|7380.1|7365.1|43
1631210700000|2021-09-09 18:05:00|7387.7|7362.7|7388.4|7363.4|7388.4|7363.4|7387.7|7362.7|5
1631211000000|2021-09-09 18:10:00|7388.3|7363.3|7388.2|7363.2|7388.4|7368.1|7383|7363.1|7
1631211900000|2021-09-09 18:25:00|7388.6|7363.6|7383|7368|7388.9|7368.2|7383|7363|19
1631212200000|2021-09-09 18:30:00|7382.9|7367.9|7387.7|7362.7|7388.5|7368.7|7381.6|7362.3|33
1631212500000|2021-09-09 18:35:00|7387.8|7362.8|7388.2|7363.2|7388.2|7363.2|7387.8|7362.8|5
1631213100000|2021-09-09 18:45:00|7388.1|7363.1|7382.6|7367.6|7388.1|7367.9|7382.6|7363|8
1631213700000|2021-09-09 18:55:00|7382.5|7367.5|7386.9|7361.9|7386.9|7367.5|7382|7361.9|4
1631214000000|2021-09-09 19:00:00|7387|7362|7387|7362|7387|7362|7386.9|7361.9|3
1631214900000|2021-09-09 19:15:00|7387.5|7362.5|7382.5|7367.5|7388.1|7367.9|7382.5|7362.5|8
1631215500000|2021-09-09 19:25:00|7382.4|7367.4|7382.2|7367.2|7382.4|7367.4|7382.2|7367.2|3
1631215800000|2021-09-09 19:30:00|7382.3|7367.3|7382.2|7367.2|7382.3|7367.3|7382.2|7367.2|2
1631216400000|2021-09-09 19:40:00|7382.1|7367.1|7381.7|7366.7|7382.1|7367.1|7381.5|7366.5|5
1631216700000|2021-09-09 19:45:00|7381.6|7366.6|7382.1|7367.1|7382.1|7367.1|7381.6|7366.6|5
1631217000000|2021-09-09 19:50:00|7387.1|7362.1|7387.1|7362.1|7387.1|7362.1|7387.1|7362.1|1
1631217300000|2021-09-09 19:55:00|7387|7362|7387.2|7362.2|7387.2|7362.2|7386.9|7361.9|6
1631237400000|2021-09-10 01:30:00|7391.7|7366.7|7391.7|7366.7|7391.7|7366.7|7391.7|7366.7|1
1631238600000|2021-09-10 01:50:00|7391.6|7366.6|7391.6|7366.6|7391.6|7366.6|7391.6|7366.6|1
1631239800000|2021-09-10 02:10:00|7391.5|7366.5|7391.6|7366.6|7392.1|7367.1|7391.5|7366.5|4
1631240100000|2021-09-10 02:15:00|7391.5|7366.5|7390.2|7365.2|7391.5|7366.5|7390.2|7365.2|3
1631240400000|2021-09-10 02:20:00|7389.9|7364.9|7384.8|7359.8|7389.9|7364.9|7384.7|7359.7|28
1631240700000|2021-09-10 02:25:00|7384.7|7359.7|7384.8|7359.8|7384.8|7359.8|7384.7|7359.7|2
1631241000000|2021-09-10 02:30:00|7384.6|7359.6|7383.8|7358.8|7384.6|7359.6|7383.8|7358.8|7
1631241300000|2021-09-10 02:35:00|7384.1|7359.1|7384.9|7359.9|7384.9|7359.9|7384.1|7359.1|7
1631241600000|2021-09-10 02:40:00|7385|7360|7384.9|7359.9|7385|7360|7384.9|7359.9|2
1631242500000|2021-09-10 02:55:00|7384.7|7359.7|7384.7|7359.7|7384.7|7359.7|7384.7|7359.7|1
1631243100000|2021-09-10 03:05:00|7384.5|7359.5|7384.5|7359.5|7384.5|7359.5|7384.5|7359.5|1
1631243400000|2021-09-10 03:10:00|7384.4|7359.4|7384.4|7359.4|7384.4|7359.4|7384.4|7359.4|1
1631244300000|2021-09-10 03:25:00|7384.7|7359.7|7384.7|7359.7|7384.7|7359.7|7384.6|7359.6|3
1631244600000|2021-09-10 03:30:00|7384.8|7359.8|7385.5|7360.5|7385.6|7360.6|7384.8|7359.8|21
1631244900000|2021-09-10 03:35:00|7385.6|7360.6|7386.5|7361.5|7386.5|7361.5|7385.5|7360.5|11
1631245200000|2021-09-10 03:40:00|7386.3|7361.3|7383.3|7358.3|7386.3|7361.3|7383|7358|19
1631245500000|2021-09-10 03:45:00|7383.4|7358.4|7378.1|7363.1|7383.7|7363.2|7377.4|7358.1|61
1631245800000|2021-09-10 03:50:00|7378.2|7363.2|7378.1|7363.1|7378.5|7363.5|7378.1|7363.1|5
1631246100000|2021-09-10 03:55:00|7378.4|7363.4|7379.4|7364.4|7379.4|7364.4|7378.1|7363.1|10
1631246400000|2021-09-10 04:00:00|7379.5|7364.5|7388.1|7363.1|7388.8|7364.8|7379.5|7360|28
1631246700000|2021-09-10 04:05:00|7388.2|7363.2|7388.3|7363.3|7388.3|7363.3|7387.9|7362.9|8
1631247000000|2021-09-10 04:10:00|7388.2|7363.2|7385.7|7360.7|7388.2|7363.2|7385.5|7360.5|22
1631247300000|2021-09-10 04:15:00|7385.6|7360.6|7383.5|7358.5|7385.7|7360.7|7383.4|7358.4|29
1631247600000|2021-09-10 04:20:00|7383.4|7358.4|7378.9|7363.9|7383.7|7363.9|7378.7|7358.1|10
1631247900000|2021-09-10 04:25:00|7378.8|7363.8|7378.8|7363.8|7378.8|7363.8|7378.8|7363.8|1
1631248200000|2021-09-10 04:30:00|7379.3|7364.3|7382.9|7367.9|7388.5|7369.4|7379.3|7362.6|37
1631248500000|2021-09-10 04:35:00|7382.8|7367.8|7387.5|7362.5|7387.8|7367.8|7382.8|7362.4|9
1631248800000|2021-09-10 04:40:00|7387.4|7362.4|7387.2|7362.2|7387.4|7362.4|7387.2|7362.2|3
1631249100000|2021-09-10 04:45:00|7386.7|7361.7|7385.7|7360.7|7386.7|7361.7|7385.7|7360.7|6
1631249400000|2021-09-10 04:50:00|7385.8|7360.8|7378.9|7363.9|7385.9|7363.9|7378.8|7357.8|24
1631249700000|2021-09-10 04:55:00|7378.8|7363.8|7376.7|7361.7|7381.8|7363.8|7374.3|7353.3|59
1631250000000|2021-09-10 05:00:00|7376.5|7361.5|7382.3|7357.3|7382.6|7363.1|7375.9|7357.3|24
1631250300000|2021-09-10 05:05:00|7382.1|7357.1|7380.6|7355.6|7382.1|7359.8|7374.8|7355.2|20
1631250600000|2021-09-10 05:10:00|7380.8|7355.8|7381|7356|7381|7360.3|7375.3|7355.8|5
1631250900000|2021-09-10 05:15:00|7375.6|7360.6|7381.1|7356.1|7381.1|7361.3|7375.6|7355.9|11
1631251200000|2021-09-10 05:20:00|7381|7356|7380.6|7355.6|7381|7361.4|7376.4|7355.6|8
1631251500000|2021-09-10 05:25:00|7380.5|7355.5|7378.9|7353.9|7380.5|7360.8|7373.8|7353.9|17
1631251800000|2021-09-10 05:30:00|7378.7|7353.7|7374.3|7359.3|7379.5|7359.3|7374.3|7353.7|7
1631252400000|2021-09-10 05:40:00|7374.1|7359.1|7378.6|7353.6|7378.6|7359.1|7373.1|7353.6|12
1631252700000|2021-09-10 05:45:00|7378.5|7353.5|7382.1|7357.1|7382.4|7362.3|7373.2|7353.5|52
1631253000000|2021-09-10 05:50:00|7382|7357|7381.7|7356.7|7382.4|7361.5|7376.5|7356.4|17
1631253300000|2021-09-10 05:55:00|7381.5|7356.5|7380.4|7355.4|7382|7357|7380.4|7355.4|25
1631253600000|2021-09-10 06:00:00|7380.5|7355.5|7379.5|7354.5|7380.5|7355.5|7378.7|7353.7|21
1631253900000|2021-09-10 06:05:00|7379.2|7354.2|7379.5|7354.5|7379.6|7358.8|7373.8|7353.4|20
1631254200000|2021-09-10 06:10:00|7380|7355|7380.6|7355.6|7382.4|7362.7|7375.2|7355|45
1631254500000|2021-09-10 06:15:00|7380.7|7355.7|7380.8|7355.8|7380.9|7360.2|7375.2|7355.2|30
1631254800000|2021-09-10 06:20:00|7380.9|7355.9|7381.6|7356.6|7383.5|7358.5|7380.9|7355.9|37
1631255100000|2021-09-10 06:25:00|7381.8|7356.8|7376.8|7361.8|7381.8|7362|7376.7|7356.3|13
1631255400000|2021-09-10 06:30:00|7376.9|7361.9|7377|7362|7377|7362|7376.3|7361.3|15
1631255700000|2021-09-10 06:35:00|7376.9|7361.9|7376.8|7361.8|7376.9|7361.9|7376.8|7361.8|2
1631256000000|2021-09-10 06:40:00|7376.7|7361.7|7376.2|7361.2|7376.7|7361.7|7376.2|7361.2|21
1631256300000|2021-09-10 06:45:00|7376.3|7361.3|7376.2|7361.2|7376.8|7361.8|7375.5|7360.5|31
1631256600000|2021-09-10 06:50:00|7376.3|7361.3|7376.1|7361.1|7376.5|7361.5|7375.8|7360.8|24
1631256900000|2021-09-10 06:55:00|7376.4|7361.4|7376.5|7361.5|7376.5|7361.5|7375.6|7360.6|24
1631257200000|2021-09-10 07:00:00|7376.6|7361.6|7374|7359|7376.9|7361.9|7373.9|7358.9|50
1631257500000|2021-09-10 07:05:00|7374.2|7359.2|7371.2|7356.2|7379|7359.2|7371.2|7353.1|25
1631257800000|2021-09-10 07:10:00|7371|7356|7371.2|7356.2|7371.4|7356.4|7370.2|7355.2|20
1631258100000|2021-09-10 07:15:00|7371.3|7356.3|7373.6|7358.6|7373.6|7358.6|7371.3|7356.3|15
1631258400000|2021-09-10 07:20:00|7373.7|7358.7|7374.1|7359.1|7374.8|7359.8|7373.6|7358.6|36
1631258700000|2021-09-10 07:25:00|7374|7359|7373.6|7358.6|7374.1|7359.1|7372.5|7357.5|34
1631259000000|2021-09-10 07:30:00|7378.3|7353.3|7377.5|7352.5|7378.3|7353.3|7377.2|7352.2|21
1631259300000|2021-09-10 07:35:00|7377.4|7352.4|7371.5|7356.5|7377.5|7356.6|7371.2|7351.3|21
1631259600000|2021-09-10 07:40:00|7372.1|7357.1|7379.5|7354.5|7379.6|7358|7372.1|7353.2|20
1631259900000|2021-09-10 07:45:00|7379.3|7354.3|7378.7|7353.7|7379.5|7354.5|7378.5|7353.5|24
1631260200000|2021-09-10 07:50:00|7378.8|7353.8|7377.2|7352.2|7378.8|7353.8|7376.9|7351.9|32
1631260500000|2021-09-10 07:55:00|7372.5|7357.5|7372.6|7357.6|7377.8|7358.6|7371.8|7351.9|24
1631260800000|2021-09-10 08:00:00|7372.7|7357.7|7372.6|7357.6|7372.8|7357.8|7372.4|7357.4|6
1631261100000|2021-09-10 08:05:00|7372.4|7357.4|7371.1|7356.1|7372.5|7357.5|7370.9|7355.9|34
1631261400000|2021-09-10 08:10:00|7371|7356|7370.1|7355.1|7371|7356|7369.7|7354.7|36
1631261700000|2021-09-10 08:15:00|7370|7355|7370.7|7355.7|7370.7|7355.7|7368.1|7353.1|44
1631262000000|2021-09-10 08:20:00|7370.6|7355.6|7376.5|7351.5|7376.5|7356.8|7370.5|7351|26
1631262300000|2021-09-10 08:25:00|7376.4|7351.4|7371.9|7356.9|7376.4|7356.9|7371.3|7351.3|16
1631262600000|2021-09-10 08:30:00|7371.8|7356.8|7374.3|7349.3|7375.5|7357.8|7369.9|7349.3|46
1631262900000|2021-09-10 08:35:00|7374.2|7349.2|7374.7|7349.7|7374.7|7349.7|7374.2|7349.2|16
1631263200000|2021-09-10 08:40:00|7374.6|7349.6|7376.6|7351.6|7376.7|7357.2|7372.1|7349.6|33
1631263500000|2021-09-10 08:45:00|7376.7|7351.7|7372|7357|7376.9|7358|7371.8|7351.7|25
1631263800000|2021-09-10 08:50:00|7372.1|7357.1|7370.7|7355.7|7372.4|7357.4|7370.7|7355.7|22
1631264100000|2021-09-10 08:55:00|7375.5|7350.5|7371.8|7356.8|7377|7357|7371.8|7350.5|22
1631264400000|2021-09-10 09:00:00|7371.7|7356.7|7373|7358|7376.8|7358.2|7371.6|7351.6|13
1631264700000|2021-09-10 09:05:00|7372.9|7357.9|7373.2|7358.2|7373.4|7358.4|7372.8|7357.8|14
1631265000000|2021-09-10 09:10:00|7373.1|7358.1|7373.1|7358.1|7373.2|7358.2|7372.8|7357.8|14
1631265300000|2021-09-10 09:15:00|7373|7358|7372|7357|7373|7358|7371.5|7356.5|21
1631265600000|2021-09-10 09:20:00|7371.9|7356.9|7371.7|7356.7|7371.9|7356.9|7371.7|7356.7|3
1631265900000|2021-09-10 09:25:00|7371.6|7356.6|7371.6|7356.6|7371.7|7356.7|7371.5|7356.5|5
1631266200000|2021-09-10 09:30:00|7371.7|7356.7|7371.8|7356.8|7371.8|7356.8|7371.6|7356.6|8
1631266500000|2021-09-10 09:35:00|7371.7|7356.7|7371.5|7356.5|7371.7|7356.7|7371.4|7356.4|5
1631266800000|2021-09-10 09:40:00|7371.6|7356.6|7372.2|7357.2|7372.2|7357.2|7371.6|7356.6|21
1631267100000|2021-09-10 09:45:00|7372.1|7357.1|7374.4|7359.4|7380.4|7360.6|7372|7354.6|38
1631267400000|2021-09-10 09:50:00|7374.5|7359.5|7375|7360|7375|7360|7374.4|7359.4|18
1631267700000|2021-09-10 09:55:00|7375.1|7360.1|7374.4|7359.4|7375.1|7360.1|7374.4|7359.4|10
1631268000000|2021-09-10 10:00:00|7374.3|7359.3|7377.6|7352.6|7377.6|7359.3|7372.5|7352.5|23
1631268300000|2021-09-10 10:05:00|7372.4|7357.4|7370.9|7355.9|7377.2|7357.4|7368.9|7352.1|32
1631268600000|2021-09-10 10:10:00|7371|7356|7371.9|7356.9|7376.2|7356.9|7370.8|7351.1|21
1631268900000|2021-09-10 10:15:00|7371.8|7356.8|7371.1|7356.1|7371.9|7356.9|7370.9|7355.9|12
1631269200000|2021-09-10 10:20:00|7371.2|7356.2|7371.4|7356.4|7371.7|7356.7|7371.2|7356.2|8
1631269500000|2021-09-10 10:25:00|7371.5|7356.5|7371.7|7356.7|7372|7357|7371.5|7356.5|9
1631269800000|2021-09-10 10:30:00|7371.8|7356.8|7372.9|7357.9|7373.3|7358.3|7371.8|7356.8|18
1631270100000|2021-09-10 10:35:00|7372.8|7357.8|7372|7357|7372.8|7357.8|7371.7|7356.7|11
1631270700000|2021-09-10 10:45:00|7372.1|7357.1|7372|7357|7372.1|7357.1|7372|7357|2
1631271000000|2021-09-10 10:50:00|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|1
1631271300000|2021-09-10 10:55:00|7371.8|7356.8|7376.6|7351.6|7376.6|7356.8|7371.5|7351.5|10
1631271600000|2021-09-10 11:00:00|7376.7|7351.7|7371.4|7356.4|7376.9|7356.6|7371.4|7351.6|12
1631271900000|2021-09-10 11:05:00|7371.3|7356.3|7371.4|7356.4|7371.4|7356.4|7371.3|7356.3|6
1631272200000|2021-09-10 11:10:00|7371.3|7356.3|7371.4|7356.4|7371.5|7356.5|7371.3|7356.3|6
1631272500000|2021-09-10 11:15:00|7371.2|7356.2|7371|7356|7371.2|7356.2|7370.9|7355.9|6
1631272800000|2021-09-10 11:20:00|7370.9|7355.9|7370.6|7355.6|7371.1|7356.1|7370.6|7355.6|7
1631273100000|2021-09-10 11:25:00|7370.7|7355.7|7370.7|7355.7|7370.9|7355.9|7370.6|7355.6|5
1631273400000|2021-09-10 11:30:00|7371|7356|7373.8|7348.8|7374|7356|7369|7348.7|20
1631273700000|2021-09-10 11:35:00|7373.9|7348.9|7370|7355|7375|7355.1|7369.8|7348.9|23
1631274600000|2021-09-10 11:50:00|7370.1|7355.1|7370.3|7355.3|7370.3|7355.3|7370.1|7355.1|3
1631274900000|2021-09-10 11:55:00|7370.4|7355.4|7371.1|7356.1|7371.3|7356.3|7370.4|7355.4|12
1631275200000|2021-09-10 12:00:00|7371.5|7356.5|7376.5|7351.5|7376.6|7356.5|7371.4|7351.4|6
1631276400000|2021-09-10 12:20:00|7376.6|7351.6|7376.3|7351.3|7376.9|7351.9|7376.3|7351.3|25
1631276700000|2021-09-10 12:25:00|7376.4|7351.4|7376.7|7351.7|7377.2|7356.9|7371.8|7351.2|67
1631277000000|2021-09-10 12:30:00|7376.8|7351.8|7377.2|7352.2|7377.7|7352.7|7376.3|7351.3|99
1631277300000|2021-09-10 12:35:00|7377.3|7352.3|7376.2|7351.2|7377.6|7358.1|7372.3|7351.1|43
1631277600000|2021-09-10 12:40:00|7376.3|7351.3|7376.1|7351.1|7376.8|7351.8|7375.3|7350.3|59
1631277900000|2021-09-10 12:45:00|7376|7351|7374.9|7349.9|7376|7351|7373.9|7348.9|42
1631278200000|2021-09-10 12:50:00|7369.4|7354.4|7370.9|7355.9|7373.8|7356|7368.8|7348.6|37
1631278500000|2021-09-10 12:55:00|7371.1|7356.1|7371.8|7356.8|7371.9|7356.9|7371.1|7356.1|10
1631278800000|2021-09-10 13:00:00|7371.9|7356.9|7371.9|7356.9|7372.2|7357.2|7371.5|7356.5|17
1631279100000|2021-09-10 13:05:00|7372|7357|7371.9|7356.9|7372|7357|7371.8|7356.8|11
1631279400000|2021-09-10 13:10:00|7372|7357|7372|7357|7372|7357|7371.8|7356.8|5
1631279700000|2021-09-10 13:15:00|7371.9|7356.9|7371.2|7356.2|7372|7357|7371.2|7356.2|32
1631280000000|2021-09-10 13:20:00|7371.3|7356.3|7371.6|7356.6|7372.3|7357.3|7371.2|7356.2|87
1631280300000|2021-09-10 13:25:00|7371.5|7356.5|7372.6|7357.6|7372.6|7357.6|7371.2|7356.2|34
1631280600000|2021-09-10 13:30:00|7372.7|7357.7|7371.8|7356.8|7372.8|7357.8|7371.4|7356.4|32
1631280900000|2021-09-10 13:35:00|7371.4|7356.4|7371.8|7356.8|7372.2|7357.2|7370.8|7355.8|64
1631281200000|2021-09-10 13:40:00|7371.7|7356.7|7370.4|7355.4|7372.1|7357.1|7369.5|7354.5|66
1631281500000|2021-09-10 13:45:00|7370.3|7355.3|7369.2|7354.2|7370.7|7355.7|7369|7354|36
1631281800000|2021-09-10 13:50:00|7369.3|7354.3|7370.4|7355.4|7370.5|7355.5|7369.2|7354.2|43
1631282100000|2021-09-10 13:55:00|7370.5|7355.5|7370.2|7355.2|7370.5|7355.5|7370.1|7355.1|18
1631282400000|2021-09-10 14:00:00|7370|7355|7370.3|7355.3|7370.3|7355.3|7369.9|7354.9|11
1631282700000|2021-09-10 14:05:00|7370.2|7355.2|7370.8|7355.8|7371.2|7356.2|7370.2|7355.2|17
1631283000000|2021-09-10 14:10:00|7370.7|7355.7|7370.5|7355.5|7371.2|7356.2|7370.5|7355.5|13
1631283300000|2021-09-10 14:15:00|7370.2|7355.2|7370.5|7355.5|7370.6|7355.6|7369.9|7354.9|28
1631283600000|2021-09-10 14:20:00|7370.4|7355.4|7371.1|7356.1|7371.2|7356.2|7370.4|7355.4|17
1631283900000|2021-09-10 14:25:00|7371|7356|7370.2|7355.2|7371|7356|7369.8|7354.8|13
1631284200000|2021-09-10 14:30:00|7370.3|7355.3|7371.9|7356.9|7373.1|7358.1|7370.3|7355.3|59
1631284500000|2021-09-10 14:35:00|7372|7357|7371.8|7356.8|7372.3|7357.3|7371.5|7356.5|71
1631284800000|2021-09-10 14:40:00|7371.7|7356.7|7371.2|7356.2|7371.8|7356.8|7371.1|7356.1|14
1631285100000|2021-09-10 14:45:00|7371.3|7356.3|7371.3|7356.3|7371.7|7356.7|7371.2|7356.2|18
1631285400000|2021-09-10 14:50:00|7371.4|7356.4|7371.2|7356.2|7371.6|7356.6|7371.1|7356.1|21
1631285700000|2021-09-10 14:55:00|7371.3|7356.3|7376.5|7361.5|7377.1|7362.1|7371.3|7356.3|106
1631286000000|2021-09-10 15:00:00|7376.4|7361.4|7377.4|7362.4|7377.6|7362.6|7375.8|7360.8|44
1631286300000|2021-09-10 15:05:00|7377.3|7362.3|7380.6|7365.6|7380.7|7365.7|7377.2|7362.2|53
1631286600000|2021-09-10 15:10:00|7380.7|7365.7|7379.8|7364.8|7381.6|7366.6|7379.6|7364.6|61
1631286900000|2021-09-10 15:15:00|7379.9|7364.9|7379.2|7364.2|7379.9|7364.9|7378.7|7363.7|54
1631287200000|2021-09-10 15:20:00|7379.1|7364.1|7378.6|7363.6|7384.6|7364.8|7378.6|7359.2|86
1631287500000|2021-09-10 15:25:00|7378.7|7363.7|7377.1|7362.1|7378.7|7363.7|7377|7362|26
1631287800000|2021-09-10 15:30:00|7377.2|7362.2|7376.5|7361.5|7377.4|7362.4|7376.4|7361.4|29
1631288100000|2021-09-10 15:35:00|7376.6|7361.6|7376|7361|7376.6|7361.6|7374.9|7359.9|36
1631288400000|2021-09-10 15:40:00|7376.1|7361.1|7377.6|7362.6|7378|7363|7376.1|7361.1|42
1631288700000|2021-09-10 15:45:00|7377.9|7362.9|7380|7365|7380|7365|7377.8|7362.8|63
1631289000000|2021-09-10 15:50:00|7380.1|7365.1|7381.4|7366.4|7382.5|7367.5|7380|7365|64
1631289300000|2021-09-10 15:55:00|7381.3|7366.3|7380.4|7365.4|7382|7367|7380.4|7365.4|51
1631289600000|2021-09-10 16:00:00|7380.2|7365.2|7380.3|7365.3|7380.8|7365.8|7380.1|7365.1|33
1631289900000|2021-09-10 16:05:00|7380.2|7365.2|7379.8|7364.8|7380.2|7365.2|7379.3|7364.3|28
1631290200000|2021-09-10 16:10:00|7379.3|7364.3|7379.7|7364.7|7379.7|7364.7|7379.2|7364.2|17
1631290500000|2021-09-10 16:15:00|7379.6|7364.6|7385|7360|7385.3|7366.3|7378.4|7359.9|51
1631290800000|2021-09-10 16:20:00|7385.4|7360.4|7380.3|7365.3|7385.5|7365.4|7379.9|7360.3|14
1631291100000|2021-09-10 16:25:00|7380.4|7365.4|7380.6|7365.6|7380.9|7365.9|7380.4|7365.4|24
1631291400000|2021-09-10 16:30:00|7380.5|7365.5|7380.8|7365.8|7386|7366.3|7380.4|7360.5|56
1631291700000|2021-09-10 16:35:00|7380.7|7365.7|7379.7|7364.7|7385.7|7365.8|7379.5|7359.7|50
1631292000000|2021-09-10 16:40:00|7379.8|7364.8|7383.5|7358.5|7384.7|7364.8|7379.4|7358.3|51
1631292300000|2021-09-10 16:45:00|7383.3|7358.3|7385.1|7360.1|7385.1|7363.7|7378.4|7358.3|45
1631292600000|2021-09-10 16:50:00|7385.2|7360.2|7385.4|7360.4|7385.5|7360.5|7385.2|7360.2|7
1631292900000|2021-09-10 16:55:00|7385.6|7360.6|7384.6|7359.6|7385.6|7365|7379.9|7359.6|9
1631293200000|2021-09-10 17:00:00|7384.7|7359.7|7378.5|7363.5|7384.7|7364.1|7378.3|7358.9|27
1631293500000|2021-09-10 17:05:00|7378.4|7363.4|7384.5|7359.5|7384.7|7364.7|7378.4|7358.8|41
1631293800000|2021-09-10 17:10:00|7384.7|7359.7|7383.5|7358.5|7384.7|7364.7|7378.6|7358.4|126
1631294100000|2021-09-10 17:15:00|7383.6|7358.6|7384.1|7359.1|7384.8|7364.6|7378.7|7358.5|67
1631294400000|2021-09-10 17:20:00|7383.9|7358.9|7385.4|7360.4|7385.6|7365.8|7379.6|7358.9|83
1631294700000|2021-09-10 17:25:00|7385.6|7360.6|7385.7|7360.7|7385.9|7365.7|7380.3|7360.1|57
1631295000000|2021-09-10 17:30:00|7385.8|7360.8|7385.5|7360.5|7385.8|7360.8|7385.5|7360.5|6
1631295300000|2021-09-10 17:35:00|7380.7|7365.7|7384.9|7359.9|7385.6|7365.7|7379.7|7359.8|45
1631295600000|2021-09-10 17:40:00|7385|7360|7385.2|7360.2|7385.6|7365.6|7379.8|7359.7|44
1631295900000|2021-09-10 17:45:00|7380.6|7365.6|7385.7|7360.7|7386.2|7365.8|7379.4|7360|102
1631296200000|2021-09-10 17:50:00|7385.8|7360.8|7384.2|7359.2|7386.2|7366.2|7379.6|7359.1|61
1631296500000|2021-09-10 17:55:00|7383.6|7358.6|7385.8|7360.8|7385.8|7365.6|7379.9|7358.6|182
1631296800000|2021-09-10 18:00:00|7385.6|7360.6|7383|7358|7385.9|7366.1|7379.6|7357.6|33
1631298600000|2021-09-10 18:30:00|7383.1|7358.1|7383|7358|7383.1|7358.1|7383|7358|2
1631299800000|2021-09-10 18:50:00|7383.7|7358.7|7383.4|7358.4|7383.7|7358.7|7383.4|7358.4|3
1631300400000|2021-09-10 19:00:00|7383.5|7358.5|7383.5|7358.5|7383.5|7358.5|7383.4|7358.4|3
1631300700000|2021-09-10 19:05:00|7383.6|7358.6|7384.9|7359.9|7385.1|7365.1|7378.9|7358.6|13
1631301000000|2021-09-10 19:10:00|7384.7|7359.7|7384.4|7359.4|7384.7|7359.7|7384.4|7359.4|4
1631301300000|2021-09-10 19:15:00|7384.7|7359.7|7386|7361|7386.1|7366.2|7380|7359.7|12
1631301600000|2021-09-10 19:20:00|7378.8|7363.8|7383.8|7358.8|7384.3|7363.8|7378.7|7358|14
1631301900000|2021-09-10 19:25:00|7384.7|7359.7|7384.7|7359.7|7384.7|7359.7|7384.7|7359.7|1
1631302200000|2021-09-10 19:30:00|7384.1|7359.1|7385.7|7360.7|7385.7|7364.5|7379.5|7359.1|5
1631302800000|2021-09-10 19:40:00|7385.1|7360.1|7385.1|7360.1|7385.1|7360.1|7385.1|7360.1|1
1631303100000|2021-09-10 19:45:00|7385.4|7360.4|7385.7|7360.7|7385.7|7360.7|7385.4|7360.4|2
1631303400000|2021-09-10 19:50:00|7385.2|7360.2|7385.1|7360.1|7385.7|7360.7|7385.1|7360.1|3
1631303700000|2021-09-10 19:55:00|7385.3|7360.3|7386.1|7361.1|7386.1|7361.1|7385.3|7360.3|6
1631496600000|2021-09-13 01:30:00|7391|7366|7393.6|7368.6|7393.6|7368.6|7391|7366|2
1631498100000|2021-09-13 01:55:00|7392|7367|7392|7367|7392|7367|7392|7367|1
1631499600000|2021-09-13 02:20:00|7394.8|7369.8|7395.9|7370.9|7396|7371|7394.8|7369.8|5
1631499900000|2021-09-13 02:25:00|7395.8|7370.8|7395.8|7370.8|7395.8|7370.8|7395.8|7370.8|1
1631500500000|2021-09-13 02:35:00|7396|7371|7396.1|7371.1|7396.1|7371.1|7396|7371|2
1631501100000|2021-09-13 02:45:00|7395.5|7370.5|7393.3|7368.3|7395.5|7370.5|7392.1|7367.1|13
1631501400000|2021-09-13 02:50:00|7393.5|7368.5|7393.5|7368.5|7393.5|7368.5|7391.6|7366.6|6
1631502000000|2021-09-13 03:00:00|7391.6|7366.6|7391.5|7366.5|7391.6|7366.6|7391|7366|13
1631502300000|2021-09-13 03:05:00|7391.6|7366.6|7391.6|7366.6|7392.2|7367.2|7391.6|7366.6|8
1631502900000|2021-09-13 03:15:00|7391.7|7366.7|7392.9|7367.9|7393.9|7368.9|7391.7|7366.7|13
1631503200000|2021-09-13 03:20:00|7393|7368|7393.3|7368.3|7393.4|7368.4|7392.7|7367.7|10
1631503500000|2021-09-13 03:25:00|7393.2|7368.2|7393.2|7368.2|7393.2|7368.2|7393.2|7368.2|1
1631503800000|2021-09-13 03:30:00|7393.1|7368.1|7388|7373|7394|7373.2|7387.6|7367.6|67
1631504100000|2021-09-13 03:35:00|7387.4|7372.4|7391.8|7376.8|7396.6|7378.3|7387.4|7371.1|105
1631504400000|2021-09-13 03:40:00|7391.7|7376.7|7389.8|7374.8|7391.8|7376.8|7389.4|7374.4|47
1631504700000|2021-09-13 03:45:00|7389.9|7374.9|7390.3|7375.3|7391.8|7376.8|7389.7|7374.7|37
1631505000000|2021-09-13 03:50:00|7390.2|7375.2|7392|7377|7393.3|7378.3|7389.8|7374.8|51
1631505300000|2021-09-13 03:55:00|7391.8|7376.8|7392.4|7377.4|7393.8|7378.8|7391.5|7376.5|58
1631505600000|2021-09-13 04:00:00|7392.5|7377.5|7394.6|7379.6|7394.6|7379.6|7392.5|7377.5|32
1631505900000|2021-09-13 04:05:00|7394.5|7379.5|7393.8|7378.8|7394.5|7379.5|7393.7|7378.7|21
1631506200000|2021-09-13 04:10:00|7393.7|7378.7|7391.6|7376.6|7393.7|7378.7|7391.5|7376.5|38
1631506500000|2021-09-13 04:15:00|7391.7|7376.7|7391.2|7376.2|7391.8|7376.8|7391.1|7376.1|34
1631506800000|2021-09-13 04:20:00|7391.3|7376.3|7391.3|7376.3|7391.8|7376.8|7391|7376|27
1631507100000|2021-09-13 04:25:00|7391.4|7376.4|7391.6|7376.6|7392.2|7377.2|7390.9|7375.9|41
1631507400000|2021-09-13 04:30:00|7391.7|7376.7|7395.1|7380.1|7396.7|7381.7|7391.7|7376.7|100
1631507700000|2021-09-13 04:35:00|7395.2|7380.2|7399.6|7384.6|7399.8|7384.8|7395.2|7380.2|88
1631508000000|2021-09-13 04:40:00|7399.5|7384.5|7398.2|7383.2|7399.5|7384.5|7397.3|7382.3|93
1631508300000|2021-09-13 04:45:00|7398.3|7383.3|7398.5|7383.5|7398.8|7383.8|7398.1|7383.1|40
1631508600000|2021-09-13 04:50:00|7398.4|7383.4|7397.1|7382.1|7398.7|7383.7|7396|7381|58
1631508900000|2021-09-13 04:55:00|7397.2|7382.2|7398.8|7383.8|7399.5|7384.5|7397.2|7382.2|80
1631509200000|2021-09-13 05:00:00|7399|7384|7401.5|7386.5|7402.4|7387.4|7399|7384|97
1631509500000|2021-09-13 05:05:00|7401.4|7386.4|7403.8|7388.8|7404.4|7389.4|7401.4|7386.4|106
1631509800000|2021-09-13 05:10:00|7403.9|7388.9|7404|7389|7405.5|7390.5|7402.6|7387.6|104
1631510100000|2021-09-13 05:15:00|7404.1|7389.1|7403.3|7388.3|7404.5|7389.5|7403.3|7388.3|42
1631510400000|2021-09-13 05:20:00|7403.1|7388.1|7405.9|7390.9|7406|7391|7403.1|7388.1|91
1631510700000|2021-09-13 05:25:00|7406|7391|7403.2|7388.2|7406.2|7391.2|7403.2|7388.2|84
1631511000000|2021-09-13 05:30:00|7403.4|7388.4|7403.3|7388.3|7403.5|7388.5|7402.7|7387.7|48
1631511300000|2021-09-13 05:35:00|7403.5|7388.5|7400.5|7385.5|7403.5|7388.5|7400|7385|103
1631511600000|2021-09-13 05:40:00|7400.6|7385.6|7400|7385|7401.1|7386.1|7399.6|7384.6|56
1631511900000|2021-09-13 05:45:00|7400.1|7385.1|7400.2|7385.2|7400.9|7385.9|7399.5|7384.5|72
1631512200000|2021-09-13 05:50:00|7400.3|7385.3|7398.2|7383.2|7400.3|7385.3|7398.2|7383.2|58
1631512500000|2021-09-13 05:55:00|7398.3|7383.3|7397.2|7382.2|7398.3|7383.3|7396.7|7381.7|72
1631512800000|2021-09-13 06:00:00|7397.3|7382.3|7394.7|7379.7|7397.3|7382.3|7392.8|7377.8|75
1631513100000|2021-09-13 06:05:00|7394.8|7379.8|7394.3|7379.3|7394.8|7379.8|7392.8|7377.8|104
1631513400000|2021-09-13 06:10:00|7394.4|7379.4|7391.1|7376.1|7394.4|7379.4|7391.1|7376.1|80
1631513700000|2021-09-13 06:15:00|7391|7376|7394.8|7379.8|7394.8|7379.8|7390.7|7375.7|83
1631514000000|2021-09-13 06:20:00|7394.6|7379.6|7396.4|7381.4|7396.4|7381.4|7393.5|7378.5|88
1631514300000|2021-09-13 06:25:00|7396.2|7381.2|7395.1|7380.1|7396.7|7381.7|7395.1|7380.1|53
1631514600000|2021-09-13 06:30:00|7395.3|7380.3|7396.2|7381.2|7397.2|7382.2|7395.3|7380.3|66
1631514900000|2021-09-13 06:35:00|7396.1|7381.1|7393.2|7378.2|7396.1|7381.1|7392.4|7377.4|51
1631515200000|2021-09-13 06:40:00|7392.9|7377.9|7394.7|7379.7|7395.4|7380.4|7391.3|7376.3|105
1631515500000|2021-09-13 06:45:00|7394.9|7379.9|7395.8|7380.8|7396.4|7381.4|7394.9|7379.9|86
1631515800000|2021-09-13 06:50:00|7395.7|7380.7|7395.6|7380.6|7397.2|7382.2|7395.3|7380.3|70
1631516100000|2021-09-13 06:55:00|7395.7|7380.7|7395.1|7380.1|7395.7|7380.7|7394.3|7379.3|45
1631516400000|2021-09-13 07:00:00|7395|7380|7391.1|7376.1|7395|7380|7391|7376|92
1631516700000|2021-09-13 07:05:00|7391.3|7376.3|7394|7379|7394.1|7379.1|7388.4|7373.4|187
1631517000000|2021-09-13 07:10:00|7394.1|7379.1|7393.1|7378.1|7395.4|7380.4|7393.1|7378.1|70
1631517300000|2021-09-13 07:15:00|7393.2|7378.2|7392.4|7377.4|7393.8|7378.8|7392.2|7377.2|74
1631517600000|2021-09-13 07:20:00|7392.3|7377.3|7389.6|7374.6|7392.3|7377.3|7389.6|7374.6|89
1631517900000|2021-09-13 07:25:00|7389.7|7374.7|7391.2|7376.2|7391.5|7376.5|7388.1|7373.1|107
1631518200000|2021-09-13 07:30:00|7391.3|7376.3|7389.7|7374.7|7391.3|7376.3|7389.7|7374.7|126
1631518500000|2021-09-13 07:35:00|7389.6|7374.6|7390.6|7375.6|7390.7|7375.7|7388.9|7373.9|86
1631518800000|2021-09-13 07:40:00|7390.5|7375.5|7391.8|7376.8|7392.2|7377.2|7390.2|7375.2|78
1631519100000|2021-09-13 07:45:00|7391.7|7376.7|7392|7377|7393.6|7378.6|7390.8|7375.8|108
1631519400000|2021-09-13 07:50:00|7391.9|7376.9|7391.8|7376.8|7392.4|7377.4|7391.3|7376.3|119
1631519700000|2021-09-13 07:55:00|7391.9|7376.9|7391.3|7376.3|7392.8|7377.8|7391.3|7376.3|60
1631520000000|2021-09-13 08:00:00|7391.1|7376.1|7393.2|7378.2|7393.2|7378.2|7391.1|7376.1|49
1631520300000|2021-09-13 08:05:00|7393.5|7378.5|7394.7|7379.7|7395.8|7380.8|7392.8|7377.8|58
1631520600000|2021-09-13 08:10:00|7394.8|7379.8|7391.9|7376.9|7394.8|7379.8|7391.9|7376.9|40
1631520900000|2021-09-13 08:15:00|7391.6|7376.6|7392.7|7377.7|7392.7|7377.7|7391.6|7376.6|34
1631521200000|2021-09-13 08:20:00|7392.6|7377.6|7392.1|7377.1|7393|7378|7392.1|7377.1|21
1631521500000|2021-09-13 08:25:00|7392.2|7377.2|7392.9|7377.9|7393|7378|7392.1|7377.1|21
1631521800000|2021-09-13 08:30:00|7392.7|7377.7|7393.6|7378.6|7393.8|7378.8|7392.7|7377.7|26
1631522100000|2021-09-13 08:35:00|7393.5|7378.5|7396.7|7381.7|7396.7|7381.7|7393.4|7378.4|71
1631522400000|2021-09-13 08:40:00|7396.5|7381.5|7399|7384|7399.9|7384.9|7396.5|7381.5|84
1631522700000|2021-09-13 08:45:00|7399.1|7384.1|7399.1|7384.1|7401.2|7386.2|7399.1|7384.1|85
1631523000000|2021-09-13 08:50:00|7399.2|7384.2|7398.1|7383.1|7399.2|7384.2|7397.2|7382.2|40
1631523300000|2021-09-13 08:55:00|7398|7383|7395.6|7380.6|7398|7383|7395.4|7380.4|38
1631523600000|2021-09-13 09:00:00|7395.7|7380.7|7396.2|7381.2|7397.1|7382.1|7395.7|7380.7|45
1631523900000|2021-09-13 09:05:00|7396|7381|7395.4|7380.4|7396|7381|7395.1|7380.1|46
1631524200000|2021-09-13 09:10:00|7395.3|7380.3|7395.6|7380.6|7395.7|7380.7|7394.8|7379.8|26
1631524500000|2021-09-13 09:15:00|7395.5|7380.5|7395.5|7380.5|7396.1|7381.1|7394.8|7379.8|59
1631524800000|2021-09-13 09:20:00|7395.6|7380.6|7395.9|7380.9|7395.9|7380.9|7394.6|7379.6|33
1631525100000|2021-09-13 09:25:00|7395.8|7380.8|7395.8|7380.8|7396.1|7381.1|7395.7|7380.7|14
1631525400000|2021-09-13 09:30:00|7395.9|7380.9|7398.9|7383.9|7398.9|7383.9|7395.8|7380.8|40
1631525700000|2021-09-13 09:35:00|7399|7384|7400.4|7385.4|7400.9|7385.9|7399|7384|32
1631526000000|2021-09-13 09:40:00|7400.2|7385.2|7397.7|7382.7|7400.5|7385.5|7397.7|7382.7|39
1631526300000|2021-09-13 09:45:00|7397.6|7382.6|7399|7384|7399.1|7384.1|7395.8|7380.8|59
1631526600000|2021-09-13 09:50:00|7399.1|7384.1|7400.3|7385.3|7400.3|7385.3|7398.4|7383.4|62
1631526900000|2021-09-13 09:55:00|7400.6|7385.6|7398.9|7383.9|7401.2|7386.2|7398.3|7383.3|55
1631527200000|2021-09-13 10:00:00|7399.2|7384.2|7400.3|7385.3|7400.8|7385.8|7399|7384|30
1631527500000|2021-09-13 10:05:00|7400.2|7385.2|7399.7|7384.7|7400.4|7385.4|7399.1|7384.1|45
1631527800000|2021-09-13 10:10:00|7399.6|7384.6|7402.2|7387.2|7402.2|7387.2|7399.6|7384.6|16
1631528100000|2021-09-13 10:15:00|7402.4|7387.4|7406|7391|7412.3|7392.3|7402.4|7385.9|58
1631528400000|2021-09-13 10:20:00|7405.9|7390.9|7404.5|7389.5|7406|7391|7403.9|7388.9|35
1631528700000|2021-09-13 10:25:00|7404.8|7389.8|7405.5|7390.5|7405.7|7390.7|7404.7|7389.7|15
1631529000000|2021-09-13 10:30:00|7405.6|7390.6|7405.4|7390.4|7405.6|7390.6|7404.9|7389.9|21
1631529300000|2021-09-13 10:35:00|7405.3|7390.3|7404.8|7389.8|7405.3|7390.3|7403.9|7388.9|16
1631529600000|2021-09-13 10:40:00|7404.9|7389.9|7406.7|7391.7|7408.5|7393.5|7404.8|7389.8|37
1631529900000|2021-09-13 10:45:00|7407.1|7392.1|7409.2|7394.2|7414.3|7394.4|7407.1|7388.9|88
1631530200000|2021-09-13 10:50:00|7409.1|7394.1|7409.5|7394.5|7410.3|7395.3|7408.8|7393.8|39
1631530500000|2021-09-13 10:55:00|7409.6|7394.6|7406.8|7391.8|7409.6|7394.6|7406.7|7391.7|36
1631530800000|2021-09-13 11:00:00|7406|7391|7405.8|7390.8|7407.1|7392.1|7405.2|7390.2|58
1631531100000|2021-09-13 11:05:00|7405.7|7390.7|7407.1|7392.1|7407.2|7392.2|7405.6|7390.6|50
1631531400000|2021-09-13 11:10:00|7407|7392|7406.9|7391.9|7407.4|7392.4|7406.7|7391.7|28
1631531700000|2021-09-13 11:15:00|7406.7|7391.7|7405.9|7390.9|7406.9|7391.9|7405.9|7390.9|29
1631532000000|2021-09-13 11:20:00|7406|7391|7403.9|7388.9|7406.2|7391.2|7403.7|7388.7|56
1631532300000|2021-09-13 11:25:00|7404|7389|7404.4|7389.4|7405.6|7390.6|7403.9|7388.9|84
1631532600000|2021-09-13 11:30:00|7404.5|7389.5|7408.8|7383.8|7409.1|7389.5|7404|7383.8|14
1631533500000|2021-09-13 11:45:00|7408.9|7383.9|7411.6|7386.6|7411.6|7391.6|7405.4|7383.9|10
1631533800000|2021-09-13 11:50:00|7411.8|7386.8|7406.4|7391.4|7412|7392.5|7406.3|7386.8|30
1631534100000|2021-09-13 11:55:00|7405.9|7390.9|7405.6|7390.6|7406|7391|7405.6|7390.6|38
1631534400000|2021-09-13 12:00:00|7405.5|7390.5|7403.4|7388.4|7405.9|7390.9|7403.3|7388.3|49
1631534700000|2021-09-13 12:05:00|7403.3|7388.3|7400.9|7385.9|7403.7|7388.7|7400.9|7385.9|38
1631535000000|2021-09-13 12:10:00|7401|7386|7400.5|7385.5|7406.2|7386|7399.6|7379.3|28
1631535300000|2021-09-13 12:15:00|7400.2|7385.2|7401.8|7386.8|7406.4|7386.8|7400.2|7380.8|25
1631535600000|2021-09-13 12:20:00|7406.6|7381.6|7404.2|7389.2|7406.6|7389.6|7401.4|7381|33
1631535900000|2021-09-13 12:25:00|7404.6|7389.6|7401.1|7386.1|7408.9|7389.6|7400.9|7381.3|68
1631536200000|2021-09-13 12:30:00|7401.4|7386.4|7398.3|7383.3|7405.6|7386.4|7398.3|7380.3|46
1631536500000|2021-09-13 12:35:00|7398.2|7383.2|7398.3|7383.3|7399.1|7384.1|7397.8|7382.8|41
1631536800000|2021-09-13 12:40:00|7398.6|7383.6|7398|7383|7398.7|7383.7|7397.8|7382.8|39
1631537100000|2021-09-13 12:45:00|7397.9|7382.9|7397.2|7382.2|7398.2|7383.2|7397.2|7382.2|31
1631537400000|2021-09-13 12:50:00|7397.1|7382.1|7397.1|7382.1|7402.1|7382.4|7396.7|7376.9|38
1631537700000|2021-09-13 12:55:00|7396.6|7381.6|7397.9|7382.9|7398.6|7383.6|7396.6|7381.6|48
1631538000000|2021-09-13 13:00:00|7397.8|7382.8|7398.3|7383.3|7398.8|7383.8|7397.8|7382.8|50
1631538300000|2021-09-13 13:05:00|7398.1|7383.1|7395.4|7380.4|7398.3|7383.3|7395.4|7380.4|45
1631538600000|2021-09-13 13:10:00|7395.5|7380.5|7395.7|7380.7|7395.9|7380.9|7395.4|7380.4|24
1631538900000|2021-09-13 13:15:00|7395.2|7380.2|7395.9|7380.9|7396.1|7381.1|7394|7379|36
1631539200000|2021-09-13 13:20:00|7396.2|7381.2|7396.5|7381.5|7397.7|7382.7|7395.4|7380.4|38
1631539500000|2021-09-13 13:25:00|7396.4|7381.4|7394.3|7379.3|7396.4|7381.4|7393.7|7378.7|67
1631539800000|2021-09-13 13:30:00|7394.4|7379.4|7394.8|7379.8|7395.2|7380.2|7394.4|7379.4|60
1631540100000|2021-09-13 13:35:00|7394.9|7379.9|7395.4|7380.4|7396.3|7381.3|7394.5|7379.5|48
1631540400000|2021-09-13 13:40:00|7395.8|7380.8|7395.1|7380.1|7396.4|7381.4|7394|7379|40
1631540700000|2021-09-13 13:45:00|7395.2|7380.2|7394|7379|7395.9|7380.9|7393.7|7378.7|59
1631541000000|2021-09-13 13:50:00|7394.1|7379.1|7391.7|7376.7|7394.7|7379.7|7391|7376|37
1631541300000|2021-09-13 13:55:00|7391.6|7376.6|7390.5|7375.5|7391.7|7376.7|7390.4|7375.4|62
1631541600000|2021-09-13 14:00:00|7390.4|7375.4|7391.7|7376.7|7391.8|7376.8|7390.3|7375.3|79
1631541900000|2021-09-13 14:05:00|7391.9|7376.9|7392.2|7377.2|7392.4|7377.4|7391.5|7376.5|42
1631542200000|2021-09-13 14:10:00|7392.3|7377.3|7391.7|7376.7|7392.9|7377.9|7391.4|7376.4|56
1631542500000|2021-09-13 14:15:00|7391.9|7376.9|7391.7|7376.7|7392.4|7377.4|7391.5|7376.5|25
1631542800000|2021-09-13 14:20:00|7391.6|7376.6|7391.3|7376.3|7391.7|7376.7|7390.9|7375.9|45
1631543100000|2021-09-13 14:25:00|7391.2|7376.2|7391.5|7376.5|7391.6|7376.6|7390.9|7375.9|45
1631543400000|2021-09-13 14:30:00|7391.6|7376.6|7392.3|7377.3|7392.3|7377.3|7391.6|7376.6|18
1631543700000|2021-09-13 14:35:00|7392.2|7377.2|7392.5|7377.5|7392.6|7377.6|7392.2|7377.2|6
1631544000000|2021-09-13 14:40:00|7392.4|7377.4|7391|7376|7392.5|7377.5|7390.9|7375.9|29
1631544300000|2021-09-13 14:45:00|7390.7|7375.7|7390.3|7375.3|7391|7376|7389.2|7374.2|34
1631544600000|2021-09-13 14:50:00|7390|7375|7390.2|7375.2|7390.3|7375.3|7390|7375|6
1631544900000|2021-09-13 14:55:00|7390|7375|7389.9|7374.9|7390.3|7375.3|7389.7|7374.7|24
1631545200000|2021-09-13 15:00:00|7390|7375|7390|7375|7390|7375|7389.9|7374.9|5
1631545500000|2021-09-13 15:05:00|7389.9|7374.9|7390|7375|7390|7375|7389.9|7374.9|2
1631545800000|2021-09-13 15:10:00|7390.2|7375.2|7390.7|7375.7|7390.7|7375.7|7390.2|7375.2|2
1631546100000|2021-09-13 15:15:00|7390.8|7375.8|7391.3|7376.3|7391.3|7376.3|7390.6|7375.6|29
1631546400000|2021-09-13 15:20:00|7391.4|7376.4|7391.3|7376.3|7391.4|7376.4|7391.3|7376.3|2
1631546700000|2021-09-13 15:25:00|7391.2|7376.2|7390.7|7375.7|7391.2|7376.2|7390|7375|26
1631547000000|2021-09-13 15:30:00|7390.9|7375.9|7390.6|7375.6|7390.9|7375.9|7390.6|7375.6|5
1631547300000|2021-09-13 15:35:00|7390.5|7375.5|7390.7|7375.7|7390.7|7375.7|7390.5|7375.5|7
1631547600000|2021-09-13 15:40:00|7390.8|7375.8|7390.3|7375.3|7391.6|7376.6|7390.2|7375.2|33
1631547900000|2021-09-13 15:45:00|7390.2|7375.2|7390.2|7375.2|7390.3|7375.3|7390.1|7375.1|14
1631548200000|2021-09-13 15:50:00|7390.1|7375.1|7390.1|7375.1|7390.1|7375.1|7389.9|7374.9|15
1631548500000|2021-09-13 15:55:00|7390.2|7375.2|7390.7|7375.7|7390.7|7375.7|7390.2|7375.2|20
1631548800000|2021-09-13 16:00:00|7390.6|7375.6|7390.3|7375.3|7390.6|7375.6|7390.3|7375.3|6
1631549100000|2021-09-13 16:05:00|7390.4|7375.4|7390.4|7375.4|7390.7|7375.7|7390.3|7375.3|135
1631549400000|2021-09-13 16:10:00|7390.3|7375.3|7388.6|7373.6|7390.4|7375.4|7386.3|7371.3|112
1631549700000|2021-09-13 16:15:00|7388.7|7373.7|7390.4|7375.4|7390.4|7375.4|7388.4|7373.4|15
1631550000000|2021-09-13 16:20:00|7390.3|7375.3|7391.5|7376.5|7391.8|7376.8|7390.3|7375.3|11
1631550300000|2021-09-13 16:25:00|7391.6|7376.6|7391.7|7376.7|7391.7|7376.7|7391.6|7376.6|4
1631550600000|2021-09-13 16:30:00|7391.6|7376.6|7391.7|7376.7|7391.7|7376.7|7391.5|7376.5|7
1631550900000|2021-09-13 16:35:00|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|7391.5|7376.5|3
1631551200000|2021-09-13 16:40:00|7391.5|7376.5|7392|7377|7392.1|7377.1|7391.5|7376.5|9
1631551800000|2021-09-13 16:50:00|7393|7378|7393.2|7378.2|7393.5|7378.5|7392.2|7377.2|40
1631552100000|2021-09-13 16:55:00|7393.3|7378.3|7392.5|7377.5|7393.4|7378.4|7392.5|7377.5|9
1631552700000|2021-09-13 17:05:00|7392.6|7377.6|7392.7|7377.7|7393|7378|7392.5|7377.5|8
1631553000000|2021-09-13 17:10:00|7392.6|7377.6|7392.6|7377.6|7392.9|7377.9|7392.4|7377.4|17
1631553300000|2021-09-13 17:15:00|7392.5|7377.5|7392.9|7377.9|7393|7378|7392.5|7377.5|6
1631553600000|2021-09-13 17:20:00|7393|7378|7393.2|7378.2|7393.2|7378.2|7392.9|7377.9|4
1631553900000|2021-09-13 17:25:00|7393.1|7378.1|7393.2|7378.2|7393.4|7378.4|7393.1|7378.1|8
1631554200000|2021-09-13 17:30:00|7393.3|7378.3|7393.4|7378.4|7393.4|7378.4|7393.2|7378.2|16
1631554500000|2021-09-13 17:35:00|7393.3|7378.3|7393.3|7378.3|7393.4|7378.4|7393.2|7378.2|12
1631554800000|2021-09-13 17:40:00|7393.2|7378.2|7393.2|7378.2|7393.3|7378.3|7393.2|7378.2|3
1631555100000|2021-09-13 17:45:00|7393.1|7378.1|7392.9|7377.9|7393.1|7378.1|7392.9|7377.9|3
1631555400000|2021-09-13 17:50:00|7392.8|7377.8|7393.2|7378.2|7393.5|7378.5|7392.8|7377.8|15
1631555700000|2021-09-13 17:55:00|7393.3|7378.3|7393.4|7378.4|7393.6|7378.6|7393.2|7378.2|8
1631556000000|2021-09-13 18:00:00|7393.5|7378.5|7392.7|7377.7|7393.5|7378.5|7392.7|7377.7|7
1631556600000|2021-09-13 18:10:00|7392.8|7377.8|7392.9|7377.9|7392.9|7377.9|7392.7|7377.7|8
1631556900000|2021-09-13 18:15:00|7393.2|7378.2|7393|7378|7393.3|7378.3|7393|7378|5
1631559000000|2021-09-13 18:50:00|7392.7|7377.7|7391.9|7376.9|7392.7|7377.7|7390.6|7375.6|18
1631559300000|2021-09-13 18:55:00|7392|7377|7392.4|7377.4|7392.7|7377.7|7391.8|7376.8|17
1631559600000|2021-09-13 19:00:00|7392.5|7377.5|7392.4|7377.4|7392.5|7377.5|7392.4|7377.4|2
1631559900000|2021-09-13 19:05:00|7392.3|7377.3|7391.6|7376.6|7392.3|7377.3|7391.6|7376.6|3
1631560500000|2021-09-13 19:15:00|7391.5|7376.5|7391.5|7376.5|7391.7|7376.7|7390.7|7375.7|13
1631561100000|2021-09-13 19:25:00|7391.6|7376.6|7391.1|7376.1|7391.6|7376.6|7391.1|7376.1|5
1631561700000|2021-09-13 19:35:00|7391.2|7376.2|7391.3|7376.3|7391.4|7376.4|7391.2|7376.2|3
1631562000000|2021-09-13 19:40:00|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|1
1631562300000|2021-09-13 19:45:00|7391.2|7376.2|7390.6|7375.6|7391.3|7376.3|7390.6|7375.6|9
1631562600000|2021-09-13 19:50:00|7390.4|7375.4|7388.9|7373.9|7390.4|7375.4|7388.7|7373.7|6
1631562900000|2021-09-13 19:55:00|7389.1|7374.1|7388.6|7373.6|7389.7|7374.7|7388.4|7373.4|12
1631583000000|2021-09-14 01:30:00|7393.4|7368.4|7393.4|7368.4|7393.4|7368.4|7393.4|7368.4|1
1631583600000|2021-09-14 01:40:00|7393.3|7368.3|7395|7370|7395.1|7370.1|7392.3|7367.3|17
1631584500000|2021-09-14 01:55:00|7395.1|7370.1|7395|7370|7395.1|7370.1|7395|7370|2
1631584800000|2021-09-14 02:00:00|7394.9|7369.9|7395|7370|7395|7370|7394.9|7369.9|2
1631586300000|2021-09-14 02:25:00|7394.9|7369.9|7395|7370|7395|7370|7394.9|7369.9|2
1631587200000|2021-09-14 02:40:00|7394.6|7369.6|7394.6|7369.6|7394.6|7369.6|7394.6|7369.6|1
1631587500000|2021-09-14 02:45:00|7393.3|7368.3|7394.5|7369.5|7394.5|7369.5|7393.3|7368.3|4
1631587800000|2021-09-14 02:50:00|7394.2|7369.2|7392.8|7367.8|7394.2|7369.2|7392.8|7367.8|8
1631588400000|2021-09-14 03:00:00|7393.1|7368.1|7393|7368|7393.1|7368.1|7392.9|7367.9|4
1631588700000|2021-09-14 03:05:00|7392.8|7367.8|7392.8|7367.8|7392.8|7367.8|7392.8|7367.8|1
1631589600000|2021-09-14 03:20:00|7393|7368|7394.3|7369.3|7394.3|7369.3|7393|7368|4
1631589900000|2021-09-14 03:25:00|7394.2|7369.2|7394.3|7369.3|7394.3|7369.3|7394.2|7369.2|2
1631590200000|2021-09-14 03:30:00|7394.2|7369.2|7392.4|7377.4|7397|7377.6|7391.7|7369.2|54
1631590500000|2021-09-14 03:35:00|7392.2|7377.2|7394.9|7379.9|7394.9|7379.9|7392.2|7377.2|40
1631590800000|2021-09-14 03:40:00|7394.8|7379.8|7395.1|7380.1|7395.2|7380.2|7394.3|7379.3|24
1631591100000|2021-09-14 03:45:00|7394.9|7379.9|7393.3|7378.3|7394.9|7379.9|7393.2|7378.2|50
1631591400000|2021-09-14 03:50:00|7393.4|7378.4|7393.4|7378.4|7393.8|7378.8|7393.4|7378.4|9
1631591700000|2021-09-14 03:55:00|7393.3|7378.3|7392.8|7377.8|7393.3|7378.3|7392.8|7377.8|12
1631592000000|2021-09-14 04:00:00|7392.9|7377.9|7393.9|7378.9|7394|7379|7392.9|7377.9|25
1631592300000|2021-09-14 04:05:00|7393.8|7378.8|7393.4|7378.4|7393.8|7378.8|7393.2|7378.2|22
1631592600000|2021-09-14 04:10:00|7393.3|7378.3|7392.9|7377.9|7393.4|7378.4|7392.9|7377.9|16
1631592900000|2021-09-14 04:15:00|7392.8|7377.8|7395.2|7380.2|7395.2|7380.2|7392.8|7377.8|35
1631593200000|2021-09-14 04:20:00|7395.1|7380.1|7394.6|7379.6|7395.1|7380.1|7393.7|7378.7|32
1631593500000|2021-09-14 04:25:00|7394.7|7379.7|7393.2|7378.2|7394.7|7379.7|7392.9|7377.9|29
1631593800000|2021-09-14 04:30:00|7393.1|7378.1|7392.3|7377.3|7393.2|7378.2|7391.1|7376.1|81
1631594100000|2021-09-14 04:35:00|7392.2|7377.2|7392.4|7377.4|7393|7378|7391.6|7376.6|44
1631594400000|2021-09-14 04:40:00|7392.8|7377.8|7394.2|7379.2|7395.4|7380.4|7392.8|7377.8|50
1631594700000|2021-09-14 04:45:00|7394.1|7379.1|7392.1|7377.1|7394.3|7379.3|7391.9|7376.9|78
1631595000000|2021-09-14 04:50:00|7391.9|7376.9|7391.9|7376.9|7392.3|7377.3|7391.2|7376.2|45
1631595300000|2021-09-14 04:55:00|7392|7377|7392.9|7377.9|7394.8|7379.8|7392|7377|62
1631595600000|2021-09-14 05:00:00|7392.8|7377.8|7394.1|7379.1|7394.1|7379.1|7392.8|7377.8|28
1631595900000|2021-09-14 05:05:00|7394|7379|7394.4|7379.4|7395.2|7380.2|7393.9|7378.9|70
1631596200000|2021-09-14 05:10:00|7394.6|7379.6|7393.6|7378.6|7394.9|7379.9|7393.4|7378.4|30
1631596500000|2021-09-14 05:15:00|7393.5|7378.5|7392|7377|7393.6|7378.6|7392|7377|38
1631596800000|2021-09-14 05:20:00|7392.1|7377.1|7391.2|7376.2|7392.4|7377.4|7391.1|7376.1|35
1631597100000|2021-09-14 05:25:00|7391.1|7376.1|7391.5|7376.5|7391.8|7376.8|7389.5|7374.5|81
1631597400000|2021-09-14 05:30:00|7391.4|7376.4|7391.7|7376.7|7392|7377|7391.3|7376.3|35
1631597700000|2021-09-14 05:35:00|7391.9|7376.9|7391|7376|7392|7377|7390.9|7375.9|45
1631598000000|2021-09-14 05:40:00|7390.9|7375.9|7391.4|7376.4|7391.4|7376.4|7390.8|7375.8|21
1631598300000|2021-09-14 05:45:00|7391.3|7376.3|7390.3|7375.3|7391.3|7376.3|7389.9|7374.9|59
1631598600000|2021-09-14 05:50:00|7390.2|7375.2|7391.2|7376.2|7391.8|7376.8|7389.7|7374.7|73
1631598900000|2021-09-14 05:55:00|7391.3|7376.3|7391.9|7376.9|7392.3|7377.3|7391.3|7376.3|52
1631599200000|2021-09-14 06:00:00|7392|7377|7394|7379|7394.4|7379.4|7392|7377|41
1631599500000|2021-09-14 06:05:00|7393.8|7378.8|7393.5|7378.5|7394.3|7379.3|7393.4|7378.4|18
1631599800000|2021-09-14 06:10:00|7393.6|7378.6|7392.7|7377.7|7393.6|7378.6|7392|7377|40
1631600100000|2021-09-14 06:15:00|7392.8|7377.8|7391.6|7376.6|7393.2|7378.2|7391.5|7376.5|53
1631600400000|2021-09-14 06:20:00|7391.7|7376.7|7392|7377|7392.1|7377.1|7391|7376|41
1631600700000|2021-09-14 06:25:00|7391.9|7376.9|7393.5|7378.5|7394.2|7379.2|7391.7|7376.7|47
1631601000000|2021-09-14 06:30:00|7393.6|7378.6|7393.5|7378.5|7394.4|7379.4|7393.3|7378.3|52
1631601300000|2021-09-14 06:35:00|7393.7|7378.7|7393.9|7378.9|7394.4|7379.4|7393.3|7378.3|48
1631601600000|2021-09-14 06:40:00|7394|7379|7393.5|7378.5|7394.1|7379.1|7393.2|7378.2|21
1631601900000|2021-09-14 06:45:00|7393.4|7378.4|7391.6|7376.6|7393.5|7378.5|7391.3|7376.3|63
1631602200000|2021-09-14 06:50:00|7391.7|7376.7|7393.1|7378.1|7393.3|7378.3|7391.5|7376.5|36
1631602500000|2021-09-14 06:55:00|7393.2|7378.2|7392.8|7377.8|7393.2|7378.2|7392.2|7377.2|29
1631602800000|2021-09-14 07:00:00|7392.9|7377.9|7391.6|7376.6|7393.2|7378.2|7391.6|7376.6|65
1631603100000|2021-09-14 07:05:00|7391.4|7376.4|7389.9|7374.9|7392.1|7377.1|7389.2|7374.2|82
1631603400000|2021-09-14 07:10:00|7390|7375|7387.9|7372.9|7390.3|7375.3|7387.2|7372.2|76
1631603700000|2021-09-14 07:15:00|7387.8|7372.8|7388.5|7373.5|7389.4|7374.4|7386.4|7371.4|125
1631604000000|2021-09-14 07:20:00|7388.6|7373.6|7389|7374|7389.1|7374.1|7388.2|7373.2|63
1631604300000|2021-09-14 07:25:00|7389.1|7374.1|7389.4|7374.4|7390.4|7375.4|7389.1|7374.1|43
1631604600000|2021-09-14 07:30:00|7389.3|7374.3|7389.4|7374.4|7390.5|7375.5|7389.3|7374.3|57
1631604900000|2021-09-14 07:35:00|7389.3|7374.3|7389.5|7374.5|7389.8|7374.8|7389.3|7374.3|19
1631605200000|2021-09-14 07:40:00|7389.3|7374.3|7391.4|7376.4|7391.4|7376.4|7388.8|7373.8|33
1631605500000|2021-09-14 07:45:00|7391.3|7376.3|7391.2|7376.2|7391.8|7376.8|7390.9|7375.9|26
1631605800000|2021-09-14 07:50:00|7390.8|7375.8|7389.5|7374.5|7390.9|7375.9|7388.8|7373.8|78
1631606100000|2021-09-14 07:55:00|7389.7|7374.7|7390.8|7375.8|7391.4|7376.4|7389|7374|68
1631606400000|2021-09-14 08:00:00|7391.2|7376.2|7391.6|7376.6|7392|7377|7390.9|7375.9|44
1631606700000|2021-09-14 08:05:00|7391.5|7376.5|7392.8|7377.8|7392.9|7377.9|7391.4|7376.4|28
1631607000000|2021-09-14 08:10:00|7392.7|7377.7|7392.2|7377.2|7392.9|7377.9|7391.8|7376.8|20
1631607300000|2021-09-14 08:15:00|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|7391.8|7376.8|15
1631607600000|2021-09-14 08:20:00|7392.9|7377.9|7392.8|7377.8|7393.9|7378.9|7392.8|7377.8|64
1631607900000|2021-09-14 08:25:00|7392.7|7377.7|7393|7378|7393|7378|7392.2|7377.2|15
1631608200000|2021-09-14 08:30:00|7393.2|7378.2|7396.4|7381.4|7396.7|7381.7|7392.6|7377.6|86
1631608500000|2021-09-14 08:35:00|7396.3|7381.3|7395.1|7380.1|7396.3|7381.3|7395|7380|72
1631608800000|2021-09-14 08:40:00|7394.9|7379.9|7396.8|7381.8|7397.3|7382.3|7394.6|7379.6|111
1631609100000|2021-09-14 08:45:00|7396.9|7381.9|7396.8|7381.8|7397.6|7382.6|7395.7|7380.7|106
1631609400000|2021-09-14 08:50:00|7396.7|7381.7|7397.8|7382.8|7397.9|7382.9|7396|7381|64
1631609700000|2021-09-14 08:55:00|7397.7|7382.7|7397.7|7382.7|7398.4|7383.4|7397.1|7382.1|56
1631610000000|2021-09-14 09:00:00|7397.8|7382.8|7397|7382|7398.4|7383.4|7396.6|7381.6|43
1631610300000|2021-09-14 09:05:00|7396.9|7381.9|7397.1|7382.1|7397.6|7382.6|7396|7381|49
1631610600000|2021-09-14 09:10:00|7397.2|7382.2|7397.6|7382.6|7397.6|7382.6|7396.3|7381.3|33
1631610900000|2021-09-14 09:15:00|7397.4|7382.4|7397.1|7382.1|7398.5|7383.5|7397.1|7382.1|30
1631611200000|2021-09-14 09:20:00|7397.3|7382.3|7396.6|7381.6|7397.7|7382.7|7395.4|7380.4|26
1631611500000|2021-09-14 09:25:00|7396.8|7381.8|7395.9|7380.9|7397.1|7382.1|7395.6|7380.6|43
1631611800000|2021-09-14 09:30:00|7396.1|7381.1|7395.4|7380.4|7396.6|7381.6|7394.5|7379.5|41
1631612100000|2021-09-14 09:35:00|7395.3|7380.3|7397.1|7382.1|7397.3|7382.3|7395.3|7380.3|27
1631612400000|2021-09-14 09:40:00|7397.2|7382.2|7398.3|7383.3|7398.8|7383.8|7397.1|7382.1|60
1631612700000|2021-09-14 09:45:00|7398.4|7383.4|7399.4|7384.4|7399.9|7384.9|7398.4|7383.4|46
1631613000000|2021-09-14 09:50:00|7399.5|7384.5|7400.6|7385.6|7401.3|7386.3|7399.5|7384.5|51
1631613300000|2021-09-14 09:55:00|7400.5|7385.5|7400.1|7385.1|7400.6|7385.6|7399.5|7384.5|47
1631613600000|2021-09-14 10:00:00|7400|7385|7400|7385|7400.5|7385.5|7399.3|7384.3|20
1631613900000|2021-09-14 10:05:00|7400.1|7385.1|7400.6|7385.6|7400.6|7385.6|7399.7|7384.7|27
1631614200000|2021-09-14 10:10:00|7400.5|7385.5|7400.7|7385.7|7400.9|7385.9|7400.5|7385.5|12
1631614500000|2021-09-14 10:15:00|7400.8|7385.8|7401.2|7386.2|7401.8|7386.8|7400.8|7385.8|31
1631614800000|2021-09-14 10:20:00|7401.1|7386.1|7401.8|7386.8|7401.9|7386.9|7401|7386|25
1631615100000|2021-09-14 10:25:00|7401.7|7386.7|7403.9|7388.9|7403.9|7388.9|7401.6|7386.6|37
1631615400000|2021-09-14 10:30:00|7404|7389|7403.1|7388.1|7404|7389|7402.5|7387.5|16
1631615700000|2021-09-14 10:35:00|7403|7388|7402|7387|7403.1|7388.1|7402|7387|20
1631616000000|2021-09-14 10:40:00|7402.1|7387.1|7401|7386|7402.3|7387.3|7401|7386|35
1631616600000|2021-09-14 10:50:00|7401.1|7386.1|7401.7|7386.7|7401.7|7386.7|7401|7386|20
1631616900000|2021-09-14 10:55:00|7401.6|7386.6|7402.3|7387.3|7402.4|7387.4|7401.5|7386.5|9
1631617200000|2021-09-14 11:00:00|7402.4|7387.4|7401.9|7386.9|7402.4|7387.4|7401.8|7386.8|15
1631617500000|2021-09-14 11:05:00|7401.8|7386.8|7401.2|7386.2|7401.8|7386.8|7401.1|7386.1|19
1631617800000|2021-09-14 11:10:00|7401.3|7386.3|7400.9|7385.9|7401.8|7386.8|7400.8|7385.8|42
1631618100000|2021-09-14 11:15:00|7401|7386|7400.1|7385.1|7401.2|7386.2|7399.9|7384.9|27
1631618400000|2021-09-14 11:20:00|7400|7385|7400|7385|7400.2|7385.2|7399.4|7384.4|26
1631618700000|2021-09-14 11:25:00|7400.1|7385.1|7399.9|7384.9|7400.3|7385.3|7399.6|7384.6|38
1631619000000|2021-09-14 11:30:00|7399.6|7384.6|7403.2|7378.2|7403.5|7384.6|7398.3|7378.2|19
1631619300000|2021-09-14 11:35:00|7403|7378|7398.2|7383.2|7403|7383.3|7396.6|7378|14
1631619600000|2021-09-14 11:40:00|7397.3|7382.3|7398|7383|7398.2|7383.2|7397|7382|21
1631619900000|2021-09-14 11:45:00|7398.1|7383.1|7398.1|7383.1|7398.2|7383.2|7397.6|7382.6|11
1631620200000|2021-09-14 11:50:00|7398.2|7383.2|7400.4|7385.4|7400.4|7385.4|7398.2|7383.2|57
1631620500000|2021-09-14 11:55:00|7400.3|7385.3|7399.7|7384.7|7400.3|7385.3|7399.7|7384.7|45
1631620800000|2021-09-14 12:00:00|7399.8|7384.8|7399.7|7384.7|7400.5|7385.5|7399.7|7384.7|53
1631621100000|2021-09-14 12:05:00|7399.8|7384.8|7399.7|7384.7|7400.1|7385.1|7399.7|7384.7|29
1631621400000|2021-09-14 12:10:00|7399.8|7384.8|7398.1|7383.1|7400.1|7385.1|7398.1|7383.1|40
1631621700000|2021-09-14 12:15:00|7398.2|7383.2|7396.3|7381.3|7398.8|7383.8|7396|7381|46
1631622000000|2021-09-14 12:20:00|7396.7|7381.7|7397|7382|7397.2|7382.2|7396|7381|21
1631622300000|2021-09-14 12:25:00|7397.2|7382.2|7396.2|7371.2|7400.2|7382.2|7394.2|7371.2|90
1631622600000|2021-09-14 12:30:00|7396.4|7371.4|7390.5|7365.5|7396.9|7371.9|7390.2|7365.2|203
1631622900000|2021-09-14 12:35:00|7390.3|7365.3|7394.8|7369.8|7396.6|7371.6|7389.7|7364.7|169
1631623200000|2021-09-14 12:40:00|7394.4|7369.4|7395.2|7370.2|7395.3|7375.8|7387.9|7368.2|88
1631623500000|2021-09-14 12:45:00|7390.2|7375.2|7389.2|7374.2|7395.4|7375.2|7387.8|7368.2|48
1631623800000|2021-09-14 12:50:00|7389.7|7374.7|7387|7372|7393.2|7374.7|7386.3|7367.2|62
1631624100000|2021-09-14 12:55:00|7386.6|7371.6|7391.3|7366.3|7391.5|7372|7385.1|7364.7|101
1631624400000|2021-09-14 13:00:00|7391.2|7366.2|7384.1|7369.1|7391.3|7371.3|7383.8|7366.1|57
1631624700000|2021-09-14 13:05:00|7383.9|7368.9|7386.6|7371.6|7387.2|7372.2|7383.9|7368.9|89
1631625000000|2021-09-14 13:10:00|7387.2|7372.2|7386.9|7371.9|7387.2|7372.2|7386.5|7371.5|50
1631625300000|2021-09-14 13:15:00|7386.8|7371.8|7386.3|7371.3|7386.9|7371.9|7385.4|7370.4|131
1631625600000|2021-09-14 13:20:00|7386.4|7371.4|7386.9|7371.9|7387.1|7372.1|7386.2|7371.2|79
1631625900000|2021-09-14 13:25:00|7386.8|7371.8|7386.5|7371.5|7386.8|7371.8|7386.4|7371.4|30
1631626200000|2021-09-14 13:30:00|7386.4|7371.4|7388.7|7373.7|7388.7|7373.7|7386.4|7371.4|20
1631626500000|2021-09-14 13:35:00|7388.6|7373.6|7388.7|7373.7|7388.7|7373.7|7388.1|7373.1|32
1631626800000|2021-09-14 13:40:00|7388.6|7373.6|7392|7377|7393|7378|7388.6|7373.6|73
1631627100000|2021-09-14 13:45:00|7391.9|7376.9|7388.9|7373.9|7392.4|7377.4|7388.5|7373.5|66
1631627400000|2021-09-14 13:50:00|7389.1|7374.1|7390.9|7375.9|7396.1|7376.7|7388.7|7371.1|59
1631627700000|2021-09-14 13:55:00|7391.1|7376.1|7391.7|7376.7|7391.9|7376.9|7390.9|7375.9|45
1631628000000|2021-09-14 14:00:00|7391.9|7376.9|7394.1|7379.1|7396.6|7381.6|7391.6|7376.6|56
1631628300000|2021-09-14 14:05:00|7393.9|7378.9|7395.1|7380.1|7395.1|7380.1|7393.3|7378.3|47
1631628600000|2021-09-14 14:10:00|7395.3|7380.3|7398.5|7373.5|7398.7|7381|7393|7373.5|29
1631628900000|2021-09-14 14:15:00|7398.3|7373.3|7394.1|7379.1|7398.3|7379.1|7392.8|7373.1|42
1631629200000|2021-09-14 14:20:00|7394|7379|7394.6|7379.6|7394.8|7379.8|7393.5|7378.5|41
1631629500000|2021-09-14 14:25:00|7394.7|7379.7|7394.1|7379.1|7395.2|7380.2|7394.1|7379.1|45
1631629800000|2021-09-14 14:30:00|7394.5|7379.5|7395.1|7380.1|7395.1|7380.1|7394|7379|20
1631630100000|2021-09-14 14:35:00|7395.4|7380.4|7394.5|7379.5|7395.4|7380.4|7394.1|7379.1|57
1631630400000|2021-09-14 14:40:00|7394.4|7379.4|7394.7|7379.7|7395.1|7380.1|7394.1|7379.1|83
1631630700000|2021-09-14 14:45:00|7394.5|7379.5|7394.6|7379.6|7394.9|7379.9|7394.1|7379.1|79
1631631000000|2021-09-14 14:50:00|7394.5|7379.5|7394.6|7379.6|7394.9|7379.9|7394|7379|63
1631631300000|2021-09-14 14:55:00|7394.5|7379.5|7394|7379|7394.6|7379.6|7393.4|7378.4|17
1631631600000|2021-09-14 15:00:00|7393.6|7378.6|7394.7|7379.7|7394.7|7379.7|7393.6|7378.6|31
1631631900000|2021-09-14 15:05:00|7394.6|7379.6|7394.7|7379.7|7394.8|7379.8|7394.3|7379.3|18
1631632200000|2021-09-14 15:10:00|7394.8|7379.8|7394.3|7379.3|7395.1|7380.1|7394.1|7379.1|35
1631632500000|2021-09-14 15:15:00|7394.4|7379.4|7394.9|7379.9|7394.9|7379.9|7394.4|7379.4|15
1631632800000|2021-09-14 15:20:00|7395|7380|7393.7|7378.7|7395|7380|7393.5|7378.5|13
1631633100000|2021-09-14 15:25:00|7393.6|7378.6|7394.7|7379.7|7394.7|7379.7|7393.6|7378.6|17
1631633400000|2021-09-14 15:30:00|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|7394.6|7379.6|28
1631633700000|2021-09-14 15:35:00|7394.7|7379.7|7394.8|7379.8|7395.8|7380.8|7394.7|7379.7|22
1631634000000|2021-09-14 15:40:00|7395|7380|7395.3|7380.3|7395.4|7380.4|7395|7380|15
1631634300000|2021-09-14 15:45:00|7395.4|7380.4|7395.6|7380.6|7396.4|7381.4|7395.4|7380.4|22
1631634600000|2021-09-14 15:50:00|7395.5|7380.5|7394.9|7379.9|7395.7|7380.7|7394.9|7379.9|16
1631634900000|2021-09-14 15:55:00|7394.4|7379.4|7393.4|7378.4|7394.4|7379.4|7393.4|7378.4|14
1631635200000|2021-09-14 16:00:00|7393.2|7378.2|7393.5|7378.5|7393.5|7378.5|7393.2|7378.2|3
1631635500000|2021-09-14 16:05:00|7393.6|7378.6|7394.2|7379.2|7394.3|7379.3|7393.6|7378.6|5
1631635800000|2021-09-14 16:10:00|7394|7379|7394.9|7379.9|7395|7380|7394|7379|13
1631636400000|2021-09-14 16:20:00|7395|7380|7395.2|7380.2|7395.4|7380.4|7394.9|7379.9|29
1631636700000|2021-09-14 16:25:00|7394.9|7379.9|7395.3|7380.3|7395.5|7380.5|7394.9|7379.9|28
1631637000000|2021-09-14 16:30:00|7395.2|7380.2|7394.9|7379.9|7395.2|7380.2|7394.8|7379.8|17
1631637300000|2021-09-14 16:35:00|7394.8|7379.8|7394.9|7379.9|7395.2|7380.2|7394.8|7379.8|14
1631637600000|2021-09-14 16:40:00|7394.8|7379.8|7395.2|7380.2|7395.4|7380.4|7394.8|7379.8|25
1631637900000|2021-09-14 16:45:00|7395.5|7380.5|7396.2|7381.2|7396.2|7381.2|7395.5|7380.5|9
1631638200000|2021-09-14 16:50:00|7396.3|7381.3|7396.2|7381.2|7396.3|7381.3|7396.2|7381.2|2
1631638500000|2021-09-14 16:55:00|7396.3|7381.3|7396.2|7381.2|7396.4|7381.4|7396.2|7381.2|39
1631638800000|2021-09-14 17:00:00|7396.3|7381.3|7396.2|7381.2|7396.3|7381.3|7396.2|7381.2|10
1631639100000|2021-09-14 17:05:00|7396.4|7381.4|7396.2|7381.2|7396.4|7381.4|7396.2|7381.2|4
1631639400000|2021-09-14 17:10:00|7396.3|7381.3|7396.2|7381.2|7396.3|7381.3|7396.2|7381.2|2
1631640000000|2021-09-14 17:20:00|7395.6|7380.6|7400.6|7375.6|7400.6|7380.6|7395.4|7375|9
1631640300000|2021-09-14 17:25:00|7400.4|7375.4|7395.3|7380.3|7400.5|7380.6|7395.2|7375.4|30
1631640600000|2021-09-14 17:30:00|7395.4|7380.4|7400.8|7375.8|7400.9|7380.6|7395.3|7375.5|75
1631640900000|2021-09-14 17:35:00|7400.5|7375.5|7395.6|7380.6|7400.8|7380.6|7395.3|7375.5|22
1631641200000|2021-09-14 17:40:00|7395.1|7380.1|7395.5|7380.5|7395.5|7380.5|7395.1|7380.1|8
1631641500000|2021-09-14 17:45:00|7395.6|7380.6|7395.4|7380.4|7395.6|7380.6|7395.4|7380.4|7
1631641800000|2021-09-14 17:50:00|7395.1|7380.1|7395.4|7380.4|7395.6|7380.6|7395.1|7380.1|5
1631642100000|2021-09-14 17:55:00|7395.7|7380.7|7395.6|7380.6|7395.9|7380.9|7395.4|7380.4|13
1631642400000|2021-09-14 18:00:00|7395.7|7380.7|7395.5|7380.5|7396|7381|7395.4|7380.4|9
1631643300000|2021-09-14 18:15:00|7395.3|7380.3|7395.3|7380.3|7395.3|7380.3|7395.3|7380.3|1
1631643900000|2021-09-14 18:25:00|7395.4|7380.4|7395.8|7380.8|7396.2|7381.2|7395.2|7380.2|16
1631644500000|2021-09-14 18:35:00|7395.3|7380.3|7397.3|7382.3|7402.4|7382.7|7395.2|7376.8|27
1631644800000|2021-09-14 18:40:00|7397.2|7382.2|7397.2|7382.2|7397.2|7382.2|7397.1|7382.1|3
1631645100000|2021-09-14 18:45:00|7397.4|7382.4|7397.6|7382.6|7398|7383|7397.4|7382.4|6
1631645400000|2021-09-14 18:50:00|7397.7|7382.7|7402.8|7377.8|7402.8|7383.1|7397.7|7377.7|8
1631645700000|2021-09-14 18:55:00|7398.1|7383.1|7397.8|7382.8|7398.1|7383.1|7397.8|7382.8|4
1631646000000|2021-09-14 19:00:00|7397.9|7382.9|7402.8|7377.8|7403|7382.9|7397.9|7377.7|5
1631646300000|2021-09-14 19:05:00|7402.9|7377.9|7403.9|7378.9|7404.3|7383|7397.9|7377.9|10
1631646600000|2021-09-14 19:10:00|7402.6|7377.6|7402|7377|7402.6|7377.6|7401.5|7376.5|10
1631647200000|2021-09-14 19:20:00|7402.1|7377.1|7404.8|7379.8|7405|7385.2|7397.3|7377.1|16
1631647800000|2021-09-14 19:30:00|7405.4|7380.4|7405.6|7380.6|7405.6|7380.6|7405.4|7380.4|4
1631648100000|2021-09-14 19:35:00|7405.7|7380.7|7405.8|7380.8|7405.8|7380.8|7405.7|7380.7|2
1631648400000|2021-09-14 19:40:00|7405.7|7380.7|7401.3|7386.3|7406.3|7386.3|7401.3|7380.4|6
1631648700000|2021-09-14 19:45:00|7401.2|7386.2|7404.8|7379.8|7404.8|7386.2|7400|7379.7|8
1631649000000|2021-09-14 19:50:00|7406.2|7381.2|7405.9|7380.9|7406.4|7387.2|7402.2|7380.9|8
1631669400000|2021-09-15 01:30:00|7404.3|7379.3|7404.3|7379.3|7404.3|7379.3|7404.3|7379.3|1
1631670300000|2021-09-15 01:45:00|7404.2|7379.2|7403.7|7378.7|7404.2|7379.2|7403.6|7378.6|13
1631670900000|2021-09-15 01:55:00|7404.1|7379.1|7404.2|7379.2|7404.2|7379.2|7404.1|7379.1|2
1631671200000|2021-09-15 02:00:00|7403.5|7378.5|7404.2|7379.2|7405|7380|7403.5|7378.5|4
1631672400000|2021-09-15 02:20:00|7403.9|7378.9|7402.8|7377.8|7403.9|7378.9|7402.7|7377.7|7
1631672700000|2021-09-15 02:25:00|7402.7|7377.7|7402.8|7377.8|7402.8|7377.8|7402.7|7377.7|2
1631673300000|2021-09-15 02:35:00|7400.8|7375.8|7400.7|7375.7|7401.8|7376.8|7398|7373|17
1631673600000|2021-09-15 02:40:00|7400.8|7375.8|7400.8|7375.8|7400.9|7375.9|7400.8|7375.8|5
1631673900000|2021-09-15 02:45:00|7400.7|7375.7|7400.2|7375.2|7400.7|7375.7|7400.2|7375.2|5
1631674800000|2021-09-15 03:00:00|7400.1|7375.1|7399.4|7374.4|7400.1|7375.1|7399.3|7374.3|7
1631675100000|2021-09-15 03:05:00|7399.5|7374.5|7399.8|7374.8|7399.8|7374.8|7399.5|7374.5|7
1631676300000|2021-09-15 03:25:00|7400|7375|7399.8|7374.8|7400.5|7375.5|7399.8|7374.8|10
1631676600000|2021-09-15 03:30:00|7399.7|7374.7|7400.5|7375.5|7400.7|7375.7|7399.4|7374.4|24
1631676900000|2021-09-15 03:35:00|7395.5|7380.5|7396.8|7381.8|7403.2|7383.1|7395.5|7375.5|39
1631677200000|2021-09-15 03:40:00|7397.1|7382.1|7400|7385|7400.4|7385.4|7397.1|7382.1|40
1631677500000|2021-09-15 03:45:00|7400.1|7385.1|7398.9|7383.9|7401.2|7386.2|7398.8|7383.8|41
1631677800000|2021-09-15 03:50:00|7399|7384|7401|7386|7401|7386|7398.9|7383.9|42
1631678100000|2021-09-15 03:55:00|7401.1|7386.1|7398.3|7383.3|7401.5|7386.5|7398.3|7383.3|39
1631678400000|2021-09-15 04:00:00|7398.4|7383.4|7396.6|7381.6|7398.5|7383.5|7396.6|7381.6|24
1631678700000|2021-09-15 04:05:00|7396.8|7381.8|7396.5|7381.5|7397.4|7382.4|7396.2|7381.2|35
1631679000000|2021-09-15 04:10:00|7396.3|7381.3|7396.2|7381.2|7397.2|7382.2|7394.9|7379.9|59
1631679300000|2021-09-15 04:15:00|7396.4|7381.4|7398.4|7383.4|7398.7|7383.7|7396.4|7381.4|35
1631679600000|2021-09-15 04:20:00|7398.2|7383.2|7397.3|7382.3|7398.2|7383.2|7397.3|7382.3|13
1631679900000|2021-09-15 04:25:00|7397.4|7382.4|7395.9|7380.9|7397.5|7382.5|7395.5|7380.5|29
1631680200000|2021-09-15 04:30:00|7396|7381|7395.1|7380.1|7398.1|7383.1|7394.8|7379.8|100
1631680500000|2021-09-15 04:35:00|7395.2|7380.2|7398.2|7383.2|7398.3|7383.3|7395.2|7380.2|74
1631680800000|2021-09-15 04:40:00|7398.4|7383.4|7398.5|7383.5|7399.9|7384.9|7398.2|7383.2|39
1631681100000|2021-09-15 04:45:00|7398.4|7383.4|7399.2|7384.2|7399.4|7384.4|7398.2|7383.2|41
1631681400000|2021-09-15 04:50:00|7399.5|7384.5|7402|7387|7402.1|7387.1|7399.5|7384.5|50
1631681700000|2021-09-15 04:55:00|7402.1|7387.1|7402.3|7387.3|7404|7389|7402.1|7387.1|35
1631682000000|2021-09-15 05:00:00|7402.2|7387.2|7400|7385|7402.2|7387.2|7399.3|7384.3|62
1631682300000|2021-09-15 05:05:00|7400.1|7385.1|7399.3|7384.3|7400.1|7385.1|7398.7|7383.7|41
1631682600000|2021-09-15 05:10:00|7399.2|7384.2|7398.7|7383.7|7399.4|7384.4|7398.6|7383.6|43
1631682900000|2021-09-15 05:15:00|7398.6|7383.6|7401.6|7386.6|7406.8|7387.5|7398.5|7381.8|82
1631683200000|2021-09-15 05:20:00|7401.7|7386.7|7399.6|7384.6|7401.9|7386.9|7398.3|7383.3|70
1631683500000|2021-09-15 05:25:00|7399.9|7384.9|7400|7385|7400.5|7385.5|7398.7|7383.7|56
1631683800000|2021-09-15 05:30:00|7399.8|7384.8|7398.3|7383.3|7399.9|7384.9|7398.1|7383.1|72
1631684100000|2021-09-15 05:35:00|7398.2|7383.2|7398.5|7383.5|7398.9|7383.9|7397.6|7382.6|69
1631684400000|2021-09-15 05:40:00|7398.4|7383.4|7399.3|7384.3|7399.3|7384.3|7398|7383|51
1631684700000|2021-09-15 05:45:00|7399.2|7384.2|7399.2|7384.2|7399.7|7384.7|7399|7384|63
1631685000000|2021-09-15 05:50:00|7399.1|7384.1|7396.8|7381.8|7399.1|7384.1|7396.7|7381.7|56
1631685300000|2021-09-15 05:55:00|7396.7|7381.7|7396.5|7381.5|7397.2|7382.2|7396.5|7381.5|44
1631685600000|2021-09-15 06:00:00|7396.4|7381.4|7396.7|7381.7|7396.9|7381.9|7395.8|7380.8|51
1631685900000|2021-09-15 06:05:00|7396.8|7381.8|7397.5|7382.5|7397.5|7382.5|7396.8|7381.8|29
1631686200000|2021-09-15 06:10:00|7397.6|7382.6|7396.8|7381.8|7398.5|7383.5|7396.7|7381.7|57
1631686500000|2021-09-15 06:15:00|7396.7|7381.7|7396.6|7381.6|7396.8|7381.8|7396|7381|40
1631686800000|2021-09-15 06:20:00|7396.7|7381.7|7397.3|7382.3|7397.8|7382.8|7395.8|7380.8|48
1631687100000|2021-09-15 06:25:00|7397.5|7382.5|7398.5|7383.5|7398.5|7383.5|7397.3|7382.3|38
1631687400000|2021-09-15 06:30:00|7398.6|7383.6|7398.8|7383.8|7398.9|7383.9|7397.9|7382.9|34
1631687700000|2021-09-15 06:35:00|7398.9|7383.9|7399.1|7384.1|7399.7|7384.7|7398.8|7383.8|48
1631688000000|2021-09-15 06:40:00|7399|7384|7394.7|7379.7|7399.5|7384.5|7394.7|7379.7|64
1631688300000|2021-09-15 06:45:00|7394.8|7379.8|7395|7380|7395.7|7380.7|7394.5|7379.5|87
1631688600000|2021-09-15 06:50:00|7395.1|7380.1|7394.5|7379.5|7395.6|7380.6|7393.1|7378.1|92
1631688900000|2021-09-15 06:55:00|7394.4|7379.4|7394.2|7379.2|7394.9|7379.9|7392.6|7377.6|80
1631689200000|2021-09-15 07:00:00|7394.1|7379.1|7394.4|7379.4|7394.5|7379.5|7393.5|7378.5|50
1631689500000|2021-09-15 07:05:00|7394.3|7379.3|7394.4|7379.4|7394.4|7379.4|7392.8|7377.8|69
1631689800000|2021-09-15 07:10:00|7394.3|7379.3|7394.3|7379.3|7394.7|7379.7|7393.7|7378.7|48
1631690100000|2021-09-15 07:15:00|7394.2|7379.2|7393.6|7378.6|7394.2|7379.2|7393.5|7378.5|34
1631690400000|2021-09-15 07:20:00|7393.5|7378.5|7392.7|7377.7|7393.6|7378.6|7392.5|7377.5|30
1631690700000|2021-09-15 07:25:00|7392.8|7377.8|7392.8|7377.8|7393|7378|7392.7|7377.7|7
1631691000000|2021-09-15 07:30:00|7392.9|7377.9|7395|7380|7395.6|7380.6|7392.9|7377.9|70
1631691300000|2021-09-15 07:35:00|7395.1|7380.1|7394|7379|7395.1|7380.1|7393.6|7378.6|26
1631691600000|2021-09-15 07:40:00|7394.1|7379.1|7393.7|7378.7|7394.6|7379.6|7393.4|7378.4|52
1631691900000|2021-09-15 07:45:00|7393.6|7378.6|7393.9|7378.9|7393.9|7378.9|7393|7378|30
1631692200000|2021-09-15 07:50:00|7394.2|7379.2|7393.8|7378.8|7395.3|7380.3|7393.7|7378.7|44
1631692500000|2021-09-15 07:55:00|7393.7|7378.7|7394|7379|7394.6|7379.6|7393.7|7378.7|37
1631692800000|2021-09-15 08:00:00|7394.1|7379.1|7393.4|7378.4|7394.4|7379.4|7393.4|7378.4|28
1631693100000|2021-09-15 08:05:00|7393.5|7378.5|7394.4|7379.4|7394.4|7379.4|7393.4|7378.4|30
1631693400000|2021-09-15 08:10:00|7394.3|7379.3|7394.8|7379.8|7394.8|7379.8|7393.7|7378.7|16
1631693700000|2021-09-15 08:15:00|7394.9|7379.9|7395|7380|7395.5|7380.5|7394.2|7379.2|43
1631694000000|2021-09-15 08:20:00|7395.1|7380.1|7394.5|7379.5|7395.3|7380.3|7394.1|7379.1|21
1631694300000|2021-09-15 08:25:00|7394.7|7379.7|7394.6|7379.6|7394.8|7379.8|7394.4|7379.4|18
1631694600000|2021-09-15 08:30:00|7394.7|7379.7|7395.1|7380.1|7395.6|7380.6|7393.8|7378.8|48
1631694900000|2021-09-15 08:35:00|7395|7380|7396.3|7381.3|7396.3|7381.3|7394.6|7379.6|28
1631695200000|2021-09-15 08:40:00|7396.2|7381.2|7394.6|7379.6|7396.7|7381.7|7394.5|7379.5|38
1631695500000|2021-09-15 08:45:00|7394.5|7379.5|7394|7379|7394.5|7379.5|7393|7378|80
1631695800000|2021-09-15 08:50:00|7393.9|7378.9|7393.4|7378.4|7394.4|7379.4|7393.1|7378.1|32
1631696100000|2021-09-15 08:55:00|7393.8|7378.8|7394.4|7379.4|7394.7|7379.7|7393.5|7378.5|42
1631696400000|2021-09-15 09:00:00|7394.3|7379.3|7394.8|7379.8|7395.3|7380.3|7394.2|7379.2|35
1631696700000|2021-09-15 09:05:00|7394.7|7379.7|7394.2|7379.2|7394.9|7379.9|7394.1|7379.1|22
1631697000000|2021-09-15 09:10:00|7394.3|7379.3|7394.9|7379.9|7394.9|7379.9|7394.2|7379.2|26
1631697300000|2021-09-15 09:15:00|7394.8|7379.8|7391.4|7376.4|7394.9|7379.9|7390.7|7375.7|63
1631697600000|2021-09-15 09:20:00|7391.5|7376.5|7390.1|7375.1|7391.5|7376.5|7389.9|7374.9|63
1631697900000|2021-09-15 09:25:00|7389.9|7374.9|7390.4|7375.4|7390.8|7375.8|7388.8|7373.8|68
1631698200000|2021-09-15 09:30:00|7390.7|7375.7|7390.6|7375.6|7390.9|7375.9|7389.5|7374.5|34
1631698500000|2021-09-15 09:35:00|7390.7|7375.7|7388.9|7373.9|7390.8|7375.8|7388.9|7373.9|54
1631698800000|2021-09-15 09:40:00|7388.8|7373.8|7386.8|7371.8|7388.9|7373.9|7386.7|7371.7|38
1631699100000|2021-09-15 09:45:00|7386.7|7371.7|7385.4|7370.4|7387.6|7372.6|7385.4|7370.4|93
1631699400000|2021-09-15 09:50:00|7385.3|7370.3|7383.1|7368.1|7385.5|7370.5|7382.5|7367.5|90
1631699700000|2021-09-15 09:55:00|7382.8|7367.8|7378.3|7363.3|7383.2|7368.2|7376|7355.1|180
1631700000000|2021-09-15 10:00:00|7378.8|7363.8|7379.8|7364.8|7381.7|7366.7|7378|7363|107
1631700300000|2021-09-15 10:05:00|7379.7|7364.7|7378.8|7363.8|7379.9|7364.9|7378.6|7363.6|39
1631700600000|2021-09-15 10:10:00|7378.7|7363.7|7377.3|7362.3|7379.1|7364.1|7376.8|7361.8|62
1631700900000|2021-09-15 10:15:00|7377.2|7362.2|7375.6|7360.6|7378|7363|7375.3|7360.3|110
1631701200000|2021-09-15 10:20:00|7375.7|7360.7|7374.8|7359.8|7376.6|7361.6|7374.8|7359.8|84
1631701500000|2021-09-15 10:25:00|7374.9|7359.9|7373.3|7358.3|7375.4|7360.4|7373.3|7358.3|45
1631701800000|2021-09-15 10:30:00|7373.2|7358.2|7375.7|7360.7|7375.9|7360.9|7373.2|7358.2|52
1631702100000|2021-09-15 10:35:00|7375.6|7360.6|7375.7|7360.7|7376.9|7361.9|7375.1|7360.1|79
1631702400000|2021-09-15 10:40:00|7375.8|7360.8|7378.7|7363.7|7378.7|7363.7|7375.8|7360.8|58
1631702700000|2021-09-15 10:45:00|7378.9|7363.9|7377.5|7362.5|7379.1|7364.1|7374.6|7359.6|93
1631703000000|2021-09-15 10:50:00|7377.2|7362.2|7376.4|7361.4|7377.6|7362.6|7376.1|7361.1|35
1631703300000|2021-09-15 10:55:00|7376.3|7361.3|7377.8|7362.8|7377.8|7362.8|7376.2|7361.2|50
1631703600000|2021-09-15 11:00:00|7377.7|7362.7|7377.4|7362.4|7378.5|7363.5|7377.4|7362.4|26
1631703900000|2021-09-15 11:05:00|7377.2|7362.2|7376.9|7361.9|7377.2|7362.2|7376.6|7361.6|18
1631704200000|2021-09-15 11:10:00|7377|7362|7376.8|7361.8|7377.4|7362.4|7376.8|7361.8|26
1631704500000|2021-09-15 11:15:00|7376.7|7361.7|7378.3|7363.3|7378.6|7363.6|7376.6|7361.6|94
1631704800000|2021-09-15 11:20:00|7378.4|7363.4|7378.2|7363.2|7380|7365|7377.5|7362.5|80
1631705100000|2021-09-15 11:25:00|7377.7|7362.7|7378.4|7363.4|7378.8|7363.8|7377.2|7362.2|44
1631705400000|2021-09-15 11:30:00|7378.6|7363.6|7378.4|7363.4|7378.6|7363.6|7378.3|7363.3|4
1631705700000|2021-09-15 11:35:00|7378.6|7363.6|7384|7359|7384.6|7364.5|7378.6|7358.8|19
1631706000000|2021-09-15 11:40:00|7383.8|7358.8|7384|7359|7384|7359|7383.1|7358.1|6
1631706300000|2021-09-15 11:45:00|7383.9|7358.9|7384.1|7359.1|7384.1|7359.1|7383.9|7358.9|3
1631706600000|2021-09-15 11:50:00|7384|7359|7384.6|7359.6|7384.6|7359.6|7383.9|7358.9|9
1631706900000|2021-09-15 11:55:00|7384.4|7359.4|7384.6|7359.6|7384.6|7359.6|7384.1|7359.1|36
1631707200000|2021-09-15 12:00:00|7384.7|7359.7|7384|7359|7385|7360|7383.8|7358.8|30
1631707500000|2021-09-15 12:05:00|7383.7|7358.7|7379|7364|7384|7364.3|7377.8|7358.7|22
1631707800000|2021-09-15 12:10:00|7378.8|7363.8|7377.7|7362.7|7378.8|7363.8|7377.3|7362.3|30
1631708100000|2021-09-15 12:15:00|7377.5|7362.5|7376.3|7361.3|7377.7|7362.7|7376.3|7361.3|31
1631708400000|2021-09-15 12:20:00|7376.2|7361.2|7375|7360|7376.2|7361.2|7375|7360|8
1631708700000|2021-09-15 12:25:00|7375.1|7360.1|7380.4|7355.4|7380.5|7360.8|7375.1|7355.2|43
1631709000000|2021-09-15 12:30:00|7380.3|7355.3|7376.3|7361.3|7381.6|7361.8|7375.2|7355.3|86
1631709300000|2021-09-15 12:35:00|7376.2|7361.2|7376.4|7361.4|7376.4|7361.4|7375.1|7360.1|57
1631709600000|2021-09-15 12:40:00|7376.3|7361.3|7376.2|7361.2|7376.4|7361.4|7375.6|7360.6|59
1631709900000|2021-09-15 12:45:00|7376.1|7361.1|7379|7364|7379|7364|7376.1|7361.1|39
1631710200000|2021-09-15 12:50:00|7378.9|7363.9|7380.5|7365.5|7380.6|7365.6|7378.7|7363.7|81
1631710500000|2021-09-15 12:55:00|7380.7|7365.7|7379|7364|7385.6|7365.7|7378.6|7359.5|59
1631710800000|2021-09-15 13:00:00|7379.2|7364.2|7379.7|7364.7|7379.8|7364.8|7379.2|7364.2|18
1631711100000|2021-09-15 13:05:00|7379.6|7364.6|7379.7|7364.7|7379.8|7364.8|7379.6|7364.6|8
1631711400000|2021-09-15 13:10:00|7379.6|7364.6|7379.4|7364.4|7379.6|7364.6|7379.4|7364.4|5
1631711700000|2021-09-15 13:15:00|7379.1|7364.1|7377.2|7362.2|7379.1|7364.1|7376.5|7361.5|49
1631712000000|2021-09-15 13:20:00|7377|7362|7378.9|7363.9|7378.9|7363.9|7376.8|7361.8|43
1631712300000|2021-09-15 13:25:00|7378.8|7363.8|7377.8|7362.8|7379|7364|7377.6|7362.6|31
1631712600000|2021-09-15 13:30:00|7377.7|7362.7|7378.9|7363.9|7378.9|7363.9|7377.4|7362.4|89
1631712900000|2021-09-15 13:35:00|7378.7|7363.7|7380.5|7365.5|7381.3|7366.3|7378.4|7363.4|48
1631713200000|2021-09-15 13:40:00|7380.4|7365.4|7380.7|7365.7|7381.4|7366.4|7379.8|7364.8|66
1631713500000|2021-09-15 13:45:00|7380.5|7365.5|7378.5|7363.5|7381.7|7366.7|7378.3|7363.3|132
1631713800000|2021-09-15 13:50:00|7378.6|7363.6|7379.4|7364.4|7380.8|7365.8|7376.6|7361.6|73
1631714100000|2021-09-15 13:55:00|7379.6|7364.6|7378.4|7363.4|7379.7|7364.7|7378.4|7363.4|99
1631714400000|2021-09-15 14:00:00|7378.6|7363.6|7378.6|7363.6|7378.9|7363.9|7378.2|7363.2|36
1631714700000|2021-09-15 14:05:00|7378.7|7363.7|7378.8|7363.8|7379.7|7364.7|7378.6|7363.6|48
1631715000000|2021-09-15 14:10:00|7378.9|7363.9|7379.8|7364.8|7380.5|7365.5|7378.9|7363.9|46
1631715300000|2021-09-15 14:15:00|7379.7|7364.7|7378.8|7363.8|7379.8|7364.8|7378.7|7363.7|21
1631715600000|2021-09-15 14:20:00|7378.7|7363.7|7379|7364|7379.1|7364.1|7378.7|7363.7|7
1631715900000|2021-09-15 14:25:00|7378.8|7363.8|7378|7363|7378.8|7363.8|7377.8|7362.8|19
1631716200000|2021-09-15 14:30:00|7378.2|7363.2|7379.8|7364.8|7379.8|7364.8|7378.2|7363.2|21
1631716500000|2021-09-15 14:35:00|7379.7|7364.7|7379.7|7364.7|7379.8|7364.8|7379.6|7364.6|5
1631716800000|2021-09-15 14:40:00|7379.8|7364.8|7379.9|7364.9|7379.9|7364.9|7379.7|7364.7|35
1631717100000|2021-09-15 14:45:00|7379.8|7364.8|7381.7|7366.7|7384.2|7369.2|7379.8|7364.8|74
1631717400000|2021-09-15 14:50:00|7381.5|7366.5|7380.8|7365.8|7381.7|7366.7|7379.2|7364.2|42
1631717700000|2021-09-15 14:55:00|7380.6|7365.6|7381.3|7366.3|7381.5|7366.5|7379.4|7364.4|61
1631718000000|2021-09-15 15:00:00|7381.2|7366.2|7382.5|7367.5|7383|7368|7381.2|7366.2|35
1631718300000|2021-09-15 15:05:00|7382.6|7367.6|7382.6|7367.6|7382.8|7367.8|7382.4|7367.4|26
1631718600000|2021-09-15 15:10:00|7382.7|7367.7|7382.5|7367.5|7382.7|7367.7|7382.5|7367.5|3
1631718900000|2021-09-15 15:15:00|7382.6|7367.6|7383.3|7368.3|7383.4|7368.4|7382.6|7367.6|10
1631719200000|2021-09-15 15:20:00|7383.8|7368.8|7384.4|7369.4|7385.7|7370.7|7383.8|7368.8|26
1631719500000|2021-09-15 15:25:00|7384.3|7369.3|7383.9|7368.9|7384.4|7369.4|7383.5|7368.5|17
1631719800000|2021-09-15 15:30:00|7383.8|7368.8|7383.7|7368.7|7383.9|7368.9|7383.7|7368.7|4
1631720100000|2021-09-15 15:35:00|7383.3|7368.3|7381.7|7366.7|7383.3|7368.3|7381.7|7366.7|22
1631720400000|2021-09-15 15:40:00|7381.6|7366.6|7383.3|7368.3|7383.3|7368.3|7381.6|7366.6|17
1631720700000|2021-09-15 15:45:00|7383.2|7368.2|7381.8|7366.8|7383.2|7368.2|7381.7|7366.7|63
1631721000000|2021-09-15 15:50:00|7382|7367|7383.4|7368.4|7383.5|7368.5|7381.7|7366.7|16
1631721300000|2021-09-15 15:55:00|7383.7|7368.7|7384.1|7369.1|7384.1|7369.1|7383.2|7368.2|13
1631721600000|2021-09-15 16:00:00|7384|7369|7383.9|7368.9|7384|7369|7383.9|7368.9|2
1631721900000|2021-09-15 16:05:00|7383.8|7368.8|7383.9|7368.9|7383.9|7368.9|7383.6|7368.6|10
1631722200000|2021-09-15 16:10:00|7383.6|7368.6|7383.6|7368.6|7383.7|7368.7|7383.2|7368.2|36
1631722500000|2021-09-15 16:15:00|7383.5|7368.5|7383.3|7368.3|7383.6|7368.6|7383.3|7368.3|11
1631722800000|2021-09-15 16:20:00|7383.2|7368.2|7382.6|7367.6|7383.4|7368.4|7382.6|7367.6|27
1631723100000|2021-09-15 16:25:00|7382.4|7367.4|7382.8|7367.8|7382.8|7367.8|7382.4|7367.4|3
1631723400000|2021-09-15 16:30:00|7382.6|7367.6|7383.4|7368.4|7383.4|7368.4|7382.6|7367.6|6
1631723700000|2021-09-15 16:35:00|7383.5|7368.5|7383.5|7368.5|7384.7|7369.7|7383.5|7368.5|39
1631724000000|2021-09-15 16:40:00|7383|7368|7382.5|7367.5|7383.1|7368.1|7382.5|7367.5|8
1631724300000|2021-09-15 16:45:00|7382.4|7367.4|7382.4|7367.4|7382.4|7367.4|7382.3|7367.3|3
1631724600000|2021-09-15 16:50:00|7382.5|7367.5|7382.4|7367.4|7382.7|7367.7|7382.4|7367.4|8
1631724900000|2021-09-15 16:55:00|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|1
1631725200000|2021-09-15 17:00:00|7381.8|7366.8|7381.3|7366.3|7381.9|7366.9|7381.3|7366.3|14
1631725500000|2021-09-15 17:05:00|7381.4|7366.4|7381.7|7366.7|7381.7|7366.7|7381.4|7366.4|3
1631725800000|2021-09-15 17:10:00|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|1
1631726100000|2021-09-15 17:15:00|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|1
1631726400000|2021-09-15 17:20:00|7381.6|7366.6|7381.5|7366.5|7381.6|7366.6|7381.5|7366.5|2
1631727000000|2021-09-15 17:30:00|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|7381.5|7366.5|5
1631727300000|2021-09-15 17:35:00|7380.9|7365.9|7380.8|7365.8|7381|7366|7380.7|7365.7|8
1631727600000|2021-09-15 17:40:00|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|1
1631727900000|2021-09-15 17:45:00|7380.6|7365.6|7379.7|7364.7|7380.6|7365.6|7379.7|7364.7|6
1631728500000|2021-09-15 17:55:00|7379.5|7364.5|7379.6|7364.6|7379.7|7364.7|7379.5|7364.5|4
1631728800000|2021-09-15 18:00:00|7380.1|7365.1|7379.6|7364.6|7380.1|7365.1|7379.6|7364.6|6
1631729400000|2021-09-15 18:10:00|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|1
1631729700000|2021-09-15 18:15:00|7380|7365|7379.6|7364.6|7380|7365|7379.6|7364.6|3
1631730300000|2021-09-15 18:25:00|7379.7|7364.7|7380.2|7365.2|7380.2|7365.2|7379.7|7364.7|3
1631730600000|2021-09-15 18:30:00|7379.8|7364.8|7379.6|7364.6|7379.8|7364.8|7379.6|7364.6|3
1631731800000|2021-09-15 18:50:00|7378.6|7363.6|7378.2|7363.2|7378.6|7363.6|7378.2|7363.2|4
1631732100000|2021-09-15 18:55:00|7378.5|7363.5|7378.6|7363.6|7378.7|7363.7|7378.4|7363.4|10
1631732400000|2021-09-15 19:00:00|7378.5|7363.5|7378.5|7363.5|7378.5|7363.5|7378.5|7363.5|1
1631732700000|2021-09-15 19:05:00|7379.2|7364.2|7378.5|7363.5|7379.2|7364.2|7378.5|7363.5|8
1631733000000|2021-09-15 19:10:00|7378.6|7363.6|7378.7|7363.7|7379.2|7364.2|7378.6|7363.6|6
1631733300000|2021-09-15 19:15:00|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|1
1631733900000|2021-09-15 19:25:00|7378.5|7363.5|7378.3|7363.3|7378.6|7363.6|7378.1|7363.1|10
1631734200000|2021-09-15 19:30:00|7378|7363|7382.5|7357.5|7382.5|7363|7376.8|7357|7
1631734500000|2021-09-15 19:35:00|7382.6|7357.6|7382|7357|7382.6|7362.2|7377.1|7357|5
1631734800000|2021-09-15 19:40:00|7381.9|7356.9|7382.3|7357.3|7382.3|7361.9|7376.5|7356.5|8
1631735100000|2021-09-15 19:45:00|7382.5|7357.5|7377.6|7362.6|7382.5|7363|7377.6|7357.5|5
1631735400000|2021-09-15 19:50:00|7378.4|7363.4|7377.3|7362.3|7378.7|7363.7|7377.1|7362.1|10
1631755800000|2021-09-16 01:30:00|7384.5|7359.5|7384.6|7359.6|7384.6|7359.6|7384.5|7359.5|2
1631756700000|2021-09-16 01:45:00|7384.4|7359.4|7384.2|7359.2|7384.4|7359.4|7384.2|7359.2|3
1631757300000|2021-09-16 01:55:00|7383.1|7358.1|7382.9|7357.9|7383.2|7358.2|7382.8|7357.8|10
1631757600000|2021-09-16 02:00:00|7382.8|7357.8|7381.6|7356.6|7382.8|7357.8|7381.5|7356.5|13
1631757900000|2021-09-16 02:05:00|7381.5|7356.5|7379.3|7354.3|7381.9|7356.9|7379.3|7354.3|29
1631758200000|2021-09-16 02:10:00|7379.4|7354.4|7380.2|7355.2|7380.3|7355.3|7379.3|7354.3|18
1631758500000|2021-09-16 02:15:00|7380.1|7355.1|7384.7|7359.7|7384.8|7359.8|7380.1|7355.1|49
1631758800000|2021-09-16 02:20:00|7384.8|7359.8|7384.7|7359.7|7386|7361|7384.7|7359.7|27
1631759100000|2021-09-16 02:25:00|7384.6|7359.6|7382.7|7357.7|7384.7|7359.7|7382.7|7357.7|19
1631759400000|2021-09-16 02:30:00|7382.8|7357.8|7382.7|7357.7|7382.8|7357.8|7382.7|7357.7|2
1631759700000|2021-09-16 02:35:00|7382.8|7357.8|7382.8|7357.8|7382.8|7357.8|7382.8|7357.8|1
1631760300000|2021-09-16 02:45:00|7382.7|7357.7|7382.7|7357.7|7382.7|7357.7|7382.7|7357.7|1
1631761200000|2021-09-16 03:00:00|7383.6|7358.6|7384.7|7359.7|7385.7|7360.7|7383.6|7358.6|25
1631761500000|2021-09-16 03:05:00|7384.8|7359.8|7384.7|7359.7|7384.9|7359.9|7384.5|7359.5|13
1631762100000|2021-09-16 03:15:00|7384.4|7359.4|7384.7|7359.7|7385.1|7360.1|7384.4|7359.4|12
1631762400000|2021-09-16 03:20:00|7379.7|7364.7|7383.8|7358.8|7384|7364.7|7378.4|7358.3|13
1631762700000|2021-09-16 03:25:00|7383.6|7358.6|7383.3|7358.3|7383.6|7358.6|7383.2|7358.2|4
1631763000000|2021-09-16 03:30:00|7383.4|7358.4|7378.7|7363.7|7383.8|7363.9|7378.6|7358.4|17
1631763300000|2021-09-16 03:35:00|7378.8|7363.8|7382.3|7367.3|7382.7|7367.7|7378.7|7363.7|71
1631763600000|2021-09-16 03:40:00|7382.4|7367.4|7383.7|7368.7|7383.7|7368.7|7381.7|7366.7|48
1631763900000|2021-09-16 03:45:00|7383.6|7368.6|7382.9|7367.9|7383.6|7368.6|7382.9|7367.9|20
1631764200000|2021-09-16 03:50:00|7383.1|7368.1|7382.5|7367.5|7384.1|7369.1|7382.5|7367.5|26
1631764500000|2021-09-16 03:55:00|7382.7|7367.7|7382|7367|7382.7|7367.7|7382|7367|13
1631764800000|2021-09-16 04:00:00|7382.1|7367.1|7381.8|7366.8|7382.2|7367.2|7381.5|7366.5|21
1631765100000|2021-09-16 04:05:00|7382.2|7367.2|7382.2|7367.2|7383.4|7368.4|7381.6|7366.6|31
1631765400000|2021-09-16 04:10:00|7382.5|7367.5|7383|7368|7383|7368|7382.3|7367.3|10
1631765700000|2021-09-16 04:15:00|7383.1|7368.1|7382.7|7367.7|7383.5|7368.5|7382.7|7367.7|24
1631766000000|2021-09-16 04:20:00|7382.9|7367.9|7383.2|7368.2|7383.3|7368.3|7382.6|7367.6|22
1631766300000|2021-09-16 04:25:00|7383.1|7368.1|7380.8|7365.8|7383.3|7368.3|7380.7|7365.7|34
1631766600000|2021-09-16 04:30:00|7380.9|7365.9|7379.7|7364.7|7381.3|7366.3|7379.6|7364.6|113
1631766900000|2021-09-16 04:35:00|7379.6|7364.6|7376.3|7361.3|7379.7|7364.7|7375.7|7360.7|66
1631767200000|2021-09-16 04:40:00|7376.4|7361.4|7375.8|7360.8|7377.5|7362.5|7375.4|7360.4|110
1631767500000|2021-09-16 04:45:00|7375.7|7360.7|7376.4|7361.4|7376.6|7361.6|7375.7|7360.7|45
1631767800000|2021-09-16 04:50:00|7376.5|7361.5|7378.8|7363.8|7379.3|7364.3|7376.4|7361.4|59
1631768100000|2021-09-16 04:55:00|7378.9|7363.9|7376|7361|7378.9|7363.9|7376|7361|33
1631768400000|2021-09-16 05:00:00|7375.9|7360.9|7371.9|7356.9|7376|7361|7371.8|7356.8|90
1631768700000|2021-09-16 05:05:00|7371.8|7356.8|7372.9|7357.9|7373.3|7358.3|7371|7356|79
1631769000000|2021-09-16 05:10:00|7373|7358|7373.7|7358.7|7373.9|7358.9|7373|7358|45
1631769300000|2021-09-16 05:15:00|7374|7359|7373.1|7358.1|7374|7359|7372.9|7357.9|36
1631769600000|2021-09-16 05:20:00|7373|7358|7373.6|7358.6|7373.8|7358.8|7372.6|7357.6|38
1631769900000|2021-09-16 05:25:00|7373.7|7358.7|7373.3|7358.3|7373.7|7358.7|7373|7358|19
1631770200000|2021-09-16 05:30:00|7373.1|7358.1|7373.6|7358.6|7373.8|7358.8|7372.5|7357.5|41
1631770500000|2021-09-16 05:35:00|7373.5|7358.5|7375.3|7360.3|7375.7|7360.7|7373.5|7358.5|61
1631770800000|2021-09-16 05:40:00|7375.1|7360.1|7375.8|7360.8|7375.8|7360.8|7375.1|7360.1|23
1631771100000|2021-09-16 05:45:00|7375.4|7360.4|7374.1|7359.1|7375.5|7360.5|7374.1|7359.1|38
1631771400000|2021-09-16 05:50:00|7374.3|7359.3|7374.5|7359.5|7375|7360|7374.1|7359.1|48
1631771700000|2021-09-16 05:55:00|7374.4|7359.4|7372.5|7357.5|7374.5|7359.5|7372.1|7357.1|51
1631772000000|2021-09-16 06:00:00|7372.6|7357.6|7369.3|7354.3|7373|7358|7369.1|7354.1|57
1631772300000|2021-09-16 06:05:00|7369.2|7354.2|7370.1|7355.1|7370.2|7355.2|7368.1|7353.1|87
1631772600000|2021-09-16 06:10:00|7370|7355|7371.4|7356.4|7372.2|7357.2|7370|7355|70
1631772900000|2021-09-16 06:15:00|7371.3|7356.3|7372.7|7357.7|7372.7|7357.7|7371.3|7356.3|37
1631773200000|2021-09-16 06:20:00|7372.6|7357.6|7371.3|7356.3|7374.1|7359.1|7371|7356|64
1631773500000|2021-09-16 06:25:00|7372|7357|7372.3|7357.3|7373|7358|7371.4|7356.4|59
1631773800000|2021-09-16 06:30:00|7372.2|7357.2|7372.8|7357.8|7374|7359|7371.6|7356.6|72
1631774100000|2021-09-16 06:35:00|7372.7|7357.7|7372|7357|7372.9|7357.9|7371.8|7356.8|46
1631774400000|2021-09-16 06:40:00|7371.9|7356.9|7370.6|7355.6|7372|7357|7370.6|7355.6|51
1631774700000|2021-09-16 06:45:00|7370.7|7355.7|7370.8|7355.8|7370.9|7355.9|7368.9|7353.9|43
1631775000000|2021-09-16 06:50:00|7370.7|7355.7|7376.4|7361.4|7376.4|7361.4|7370.7|7355.7|93
1631775300000|2021-09-16 06:55:00|7376.5|7361.5|7378.9|7363.9|7386|7365.9|7376.5|7359.9|138
1631775600000|2021-09-16 07:00:00|7378.8|7363.8|7374.9|7359.9|7379.4|7364.4|7374|7359|175
1631775900000|2021-09-16 07:05:00|7375|7360|7376.5|7361.5|7377|7362|7374.8|7359.8|129
1631776200000|2021-09-16 07:10:00|7376.6|7361.6|7373.2|7358.2|7376.6|7361.6|7372.6|7357.6|111
1631776500000|2021-09-16 07:15:00|7373.1|7358.1|7371.3|7356.3|7374.9|7359.9|7371.2|7356.2|147
1631776800000|2021-09-16 07:20:00|7371.4|7356.4|7365.2|7350.2|7371.4|7356.4|7365.2|7350.2|131
1631777100000|2021-09-16 07:25:00|7365.3|7350.3|7365.6|7350.6|7366.4|7351.4|7362.8|7347.8|221
1631777400000|2021-09-16 07:30:00|7365.5|7350.5|7367.9|7352.9|7368|7353|7364.5|7349.5|130
1631777700000|2021-09-16 07:35:00|7368|7353|7368.8|7353.8|7369.5|7354.5|7366.8|7351.8|100
1631778000000|2021-09-16 07:40:00|7369.2|7354.2|7370.4|7355.4|7370.7|7355.7|7368.9|7353.9|117
1631778300000|2021-09-16 07:45:00|7370.3|7355.3|7369|7354|7370.5|7355.5|7368.6|7353.6|121
1631778600000|2021-09-16 07:50:00|7368.9|7353.9|7373.3|7358.3|7374.8|7359.8|7368.9|7353.9|153
1631778900000|2021-09-16 07:55:00|7373.1|7358.1|7373.1|7358.1|7373.6|7358.6|7371.7|7356.7|79
1631779200000|2021-09-16 08:00:00|7373.2|7358.2|7371|7356|7373.5|7358.5|7370.6|7355.6|71
1631779500000|2021-09-16 08:05:00|7371.1|7356.1|7371.5|7356.5|7372.4|7357.4|7371.1|7356.1|62
1631779800000|2021-09-16 08:10:00|7371.6|7356.6|7373|7358|7373.5|7358.5|7371.5|7356.5|66
1631780100000|2021-09-16 08:15:00|7373.1|7358.1|7373.6|7358.6|7373.9|7358.9|7372.7|7357.7|92
1631780400000|2021-09-16 08:20:00|7373.7|7358.7|7373.4|7358.4|7373.7|7358.7|7373.1|7358.1|41
1631780700000|2021-09-16 08:25:00|7373.3|7358.3|7372.6|7357.6|7373.8|7358.8|7372.1|7357.1|54
1631781000000|2021-09-16 08:30:00|7372.8|7357.8|7371.3|7356.3|7373|7358|7370.8|7355.8|78
1631781300000|2021-09-16 08:35:00|7371.4|7356.4|7371.8|7356.8|7372.5|7357.5|7370.6|7355.6|55
1631781600000|2021-09-16 08:40:00|7371.9|7356.9|7375|7360|7375.3|7360.3|7371.9|7356.9|52
1631781900000|2021-09-16 08:45:00|7374.8|7359.8|7374.6|7359.6|7375|7360|7373.9|7358.9|68
1631782200000|2021-09-16 08:50:00|7374.8|7359.8|7374.8|7359.8|7374.9|7359.9|7373.1|7358.1|51
1631782500000|2021-09-16 08:55:00|7374.7|7359.7|7376|7361|7376.1|7361.1|7373.8|7358.8|75
1631782800000|2021-09-16 09:00:00|7376.1|7361.1|7377|7362|7378.5|7363.5|7376.1|7361.1|95
1631783100000|2021-09-16 09:05:00|7377.1|7362.1|7375.8|7360.8|7377.9|7362.9|7375.8|7360.8|33
1631783400000|2021-09-16 09:10:00|7376|7361|7378.6|7363.6|7378.8|7363.8|7375.8|7360.8|59
1631783700000|2021-09-16 09:15:00|7378.5|7363.5|7379.2|7364.2|7382|7367|7378.5|7363.5|110
1631784000000|2021-09-16 09:20:00|7379.3|7364.3|7377.5|7362.5|7379.7|7364.7|7376.9|7361.9|86
1631784300000|2021-09-16 09:25:00|7377.7|7362.7|7377.1|7362.1|7378.7|7363.7|7376.7|7361.7|52
1631784600000|2021-09-16 09:30:00|7376.9|7361.9|7376.1|7361.1|7377.6|7362.6|7375.3|7360.3|88
1631784900000|2021-09-16 09:35:00|7375.8|7360.8|7375.1|7360.1|7375.8|7360.8|7374.7|7359.7|35
1631785200000|2021-09-16 09:40:00|7375.2|7360.2|7377.4|7362.4|7378.1|7363.1|7375.2|7360.2|36
1631785500000|2021-09-16 09:45:00|7377.3|7362.3|7377.8|7362.8|7377.8|7362.8|7376.5|7361.5|34
1631785800000|2021-09-16 09:50:00|7377.9|7362.9|7381|7366|7381.3|7366.3|7377.8|7362.8|131
1631786100000|2021-09-16 09:55:00|7380.9|7365.9|7380.8|7365.8|7382|7367|7380.7|7365.7|39
1631786400000|2021-09-16 10:00:00|7380.9|7365.9|7380.8|7365.8|7382.1|7367.1|7380.5|7365.5|50
1631786700000|2021-09-16 10:05:00|7380.7|7365.7|7381.9|7366.9|7381.9|7366.9|7379.4|7364.4|67
1631787000000|2021-09-16 10:10:00|7382|7367|7381|7366|7382|7367|7380.8|7365.8|24
1631787300000|2021-09-16 10:15:00|7380.9|7365.9|7380|7365|7381.1|7366.1|7379.4|7364.4|58
1631787600000|2021-09-16 10:20:00|7379.9|7364.9|7382.7|7367.7|7382.7|7367.7|7379.9|7364.9|36
1631787900000|2021-09-16 10:25:00|7382.6|7367.6|7385.2|7370.2|7386|7371|7382.6|7367.6|99
1631788200000|2021-09-16 10:30:00|7385.7|7370.7|7386.3|7371.3|7386.4|7371.4|7384.7|7369.7|68
1631788500000|2021-09-16 10:35:00|7386.1|7371.1|7385.6|7370.6|7386.1|7371.1|7385|7370|41
1631788800000|2021-09-16 10:40:00|7385.5|7370.5|7385.6|7370.6|7385.8|7370.8|7385.1|7370.1|33
1631789100000|2021-09-16 10:45:00|7385.7|7370.7|7385.8|7370.8|7386.1|7371.1|7385.5|7370.5|15
1631789400000|2021-09-16 10:50:00|7385.7|7370.7|7382.5|7367.5|7385.7|7370.7|7382.3|7367.3|55
1631789700000|2021-09-16 10:55:00|7382.7|7367.7|7381.7|7366.7|7382.8|7367.8|7380.7|7365.7|58
1631790000000|2021-09-16 11:00:00|7381.8|7366.8|7381.3|7366.3|7381.8|7366.8|7381.1|7366.1|33
1631790300000|2021-09-16 11:05:00|7381.5|7366.5|7381.7|7366.7|7381.8|7366.8|7381.2|7366.2|27
1631790600000|2021-09-16 11:10:00|7381.8|7366.8|7381.3|7366.3|7381.8|7366.8|7381.3|7366.3|37
1631790900000|2021-09-16 11:15:00|7381.2|7366.2|7381.8|7366.8|7381.8|7366.8|7380.9|7365.9|31
1631791200000|2021-09-16 11:20:00|7381.6|7366.6|7381.9|7366.9|7382.3|7367.3|7381.6|7366.6|41
1631791500000|2021-09-16 11:25:00|7381.8|7366.8|7384.8|7359.8|7385.2|7367|7380.1|7359.8|25
1631791800000|2021-09-16 11:30:00|7384.7|7359.7|7382.2|7357.2|7384.7|7359.7|7382.2|7357.2|22
1631792100000|2021-09-16 11:35:00|7382.3|7357.3|7383.3|7358.3|7383.5|7358.5|7382.3|7357.3|23
1631792400000|2021-09-16 11:40:00|7383.2|7358.2|7379.5|7364.5|7384.3|7364.5|7377.7|7356.8|27
1631793000000|2021-09-16 11:50:00|7379.6|7364.6|7379|7364|7384.4|7364.9|7378.8|7359|23
1631793300000|2021-09-16 11:55:00|7379.1|7364.1|7380.1|7365.1|7384.9|7365.3|7379.1|7359.3|27
1631793600000|2021-09-16 12:00:00|7380.2|7365.2|7380|7365|7380.3|7365.3|7379.9|7364.9|32
1631793900000|2021-09-16 12:05:00|7380.2|7365.2|7381|7366|7385.2|7366|7380|7360|39
1631794200000|2021-09-16 12:10:00|7380.9|7365.9|7381|7366|7385|7366|7380.7|7360|40
1631794500000|2021-09-16 12:15:00|7385|7360|7387.9|7362.9|7387.9|7367.8|7381.7|7360|65
1631794800000|2021-09-16 12:20:00|7387.7|7362.7|7381.1|7366.1|7387.7|7366.1|7379.4|7359.5|70
1631795100000|2021-09-16 12:25:00|7381.3|7366.3|7386.2|7361.2|7387.2|7367.6|7381.3|7361.2|31
1631795400000|2021-09-16 12:30:00|7386.7|7361.7|7381.8|7366.8|7388.2|7368|7380.3|7361.2|145
1631795700000|2021-09-16 12:35:00|7382|7367|7383.4|7368.4|7389|7369.2|7381.8|7363.7|84
1631796000000|2021-09-16 12:40:00|7383.3|7368.3|7383.8|7368.8|7387.8|7368.9|7383.3|7362.8|70
1631796300000|2021-09-16 12:45:00|7383.9|7368.9|7383.6|7368.6|7388.5|7369|7383.4|7363.4|62
1631796600000|2021-09-16 12:50:00|7383.5|7368.5|7386.1|7371.1|7390.7|7371.4|7383.4|7363.6|40
1631796900000|2021-09-16 12:55:00|7386.3|7371.3|7383.9|7368.9|7387.6|7372.6|7383.9|7368.9|35
1631797200000|2021-09-16 13:00:00|7383.8|7368.8|7386.2|7371.2|7390.7|7371.4|7383.2|7365.6|57
1631797500000|2021-09-16 13:05:00|7385.8|7370.8|7386.4|7371.4|7391.2|7371.8|7385.8|7365.9|25
1631797800000|2021-09-16 13:10:00|7386.6|7371.6|7387.8|7372.8|7389|7374|7386.2|7371.2|36
1631798100000|2021-09-16 13:15:00|7387.9|7372.9|7388.2|7373.2|7393.3|7374.4|7387.2|7367.9|51
1631798400000|2021-09-16 13:20:00|7388|7373|7388.6|7373.6|7389.8|7374.8|7388|7373|52
1631798700000|2021-09-16 13:25:00|7388.8|7373.8|7388.3|7373.3|7388.9|7373.9|7388.2|7373.2|47
1631799000000|2021-09-16 13:30:00|7388.4|7373.4|7387.6|7372.6|7389.3|7374.3|7386.6|7371.6|77
1631799300000|2021-09-16 13:35:00|7387.8|7372.8|7389.7|7374.7|7389.7|7374.7|7386.5|7371.5|119
1631799600000|2021-09-16 13:40:00|7389.9|7374.9|7390.5|7375.5|7391|7376|7389.6|7374.6|57
1631799900000|2021-09-16 13:45:00|7390.3|7375.3|7391|7376|7391.5|7376.5|7390.3|7375.3|46
1631800200000|2021-09-16 13:50:00|7391.1|7376.1|7390.8|7375.8|7391.3|7376.3|7390.8|7375.8|65
1631800500000|2021-09-16 13:55:00|7390.7|7375.7|7390.8|7375.8|7391.7|7376.7|7389.3|7374.3|60
1631800800000|2021-09-16 14:00:00|7390.9|7375.9|7389.8|7374.8|7391.3|7376.3|7389.4|7374.4|94
1631801100000|2021-09-16 14:05:00|7389.9|7374.9|7390.5|7375.5|7391.5|7376.5|7389.6|7374.6|97
1631801400000|2021-09-16 14:10:00|7390.6|7375.6|7391.2|7376.2|7391.5|7376.5|7390|7375|44
1631801700000|2021-09-16 14:15:00|7391.3|7376.3|7391.3|7376.3|7391.5|7376.5|7391.1|7376.1|34
1631802000000|2021-09-16 14:20:00|7391.2|7376.2|7391.1|7376.1|7391.3|7376.3|7391.1|7376.1|21
1631802300000|2021-09-16 14:25:00|7391.2|7376.2|7391.3|7376.3|7391.3|7376.3|7391.1|7376.1|24
1631802600000|2021-09-16 14:30:00|7391.2|7376.2|7391.5|7376.5|7391.6|7376.6|7391.1|7376.1|19
1631802900000|2021-09-16 14:35:00|7391.6|7376.6|7390.5|7375.5|7391.6|7376.6|7390.4|7375.4|29
1631803200000|2021-09-16 14:40:00|7390.3|7375.3|7389.8|7374.8|7390.9|7375.9|7389.3|7374.3|78
1631803500000|2021-09-16 14:45:00|7390.7|7375.7|7390.3|7375.3|7391.7|7376.7|7390.3|7375.3|39
1631803800000|2021-09-16 14:50:00|7390.7|7375.7|7390.9|7375.9|7390.9|7375.9|7390.3|7375.3|14
1631804100000|2021-09-16 14:55:00|7391.1|7376.1|7390.7|7375.7|7391.7|7376.7|7390.3|7375.3|48
1631804400000|2021-09-16 15:00:00|7390.8|7375.8|7389.5|7374.5|7390.8|7375.8|7389.3|7374.3|28
1631804700000|2021-09-16 15:05:00|7389.4|7374.4|7390.5|7375.5|7390.5|7375.5|7389.4|7374.4|9
1631805000000|2021-09-16 15:10:00|7389.9|7374.9|7390.1|7375.1|7390.5|7375.5|7389.1|7374.1|21
1631805300000|2021-09-16 15:15:00|7390.2|7375.2|7390.2|7375.2|7390.4|7375.4|7390|7375|35
1631805600000|2021-09-16 15:20:00|7390.3|7375.3|7390.4|7375.4|7390.6|7375.6|7390.3|7375.3|10
1631805900000|2021-09-16 15:25:00|7390.5|7375.5|7390.2|7375.2|7390.5|7375.5|7390.2|7375.2|6
1631806200000|2021-09-16 15:30:00|7390.1|7375.1|7390.2|7375.2|7390.3|7375.3|7389.8|7374.8|13
1631806500000|2021-09-16 15:35:00|7390.1|7375.1|7389.8|7374.8|7390.2|7375.2|7389.8|7374.8|6
1631806800000|2021-09-16 15:40:00|7389.9|7374.9|7390.6|7375.6|7390.7|7375.7|7389.9|7374.9|24
1631807100000|2021-09-16 15:45:00|7390.7|7375.7|7390.5|7375.5|7390.7|7375.7|7390.3|7375.3|21
1631807400000|2021-09-16 15:50:00|7390.4|7375.4|7389.6|7374.6|7390.5|7375.5|7389.1|7374.1|20
1631807700000|2021-09-16 15:55:00|7389.5|7374.5|7389.4|7374.4|7389.9|7374.9|7389.4|7374.4|7
1631808000000|2021-09-16 16:00:00|7389.3|7374.3|7388.7|7373.7|7389.3|7374.3|7388.2|7373.2|24
1631808300000|2021-09-16 16:05:00|7388.6|7373.6|7388|7373|7388.7|7373.7|7388|7373|17
1631808600000|2021-09-16 16:10:00|7387.4|7372.4|7387.2|7372.2|7388|7373|7387.1|7372.1|18
1631808900000|2021-09-16 16:15:00|7387.1|7372.1|7387.1|7372.1|7387.2|7372.2|7386.9|7371.9|5
1631809200000|2021-09-16 16:20:00|7387|7372|7385.9|7370.9|7387.1|7372.1|7385.1|7370.1|55
1631809500000|2021-09-16 16:25:00|7386|7371|7386.3|7371.3|7386.4|7371.4|7385.4|7370.4|35
1631809800000|2021-09-16 16:30:00|7391.3|7366.3|7385.4|7370.4|7391.5|7370.4|7385.4|7365.6|30
1631810100000|2021-09-16 16:35:00|7385.3|7370.3|7390|7365|7390|7370.3|7385|7364.9|12
1631810400000|2021-09-16 16:40:00|7385.3|7370.3|7388.1|7373.1|7392.1|7373.5|7385.1|7366.9|40
1631810700000|2021-09-16 16:45:00|7388.2|7373.2|7387.2|7372.2|7393.3|7373.2|7386.9|7367.2|14
1631811000000|2021-09-16 16:50:00|7392.3|7367.3|7392.3|7367.3|7392.7|7367.7|7392.3|7367.3|36
1631811300000|2021-09-16 16:55:00|7392.2|7367.2|7387.6|7372.6|7392.4|7372.7|7387.4|7367.2|15
1631811600000|2021-09-16 17:00:00|7387.7|7372.7|7388.4|7373.4|7393.9|7374.2|7387.7|7368.8|25
1631811900000|2021-09-16 17:05:00|7388.3|7373.3|7393.3|7368.3|7394.4|7373.3|7388.3|7368.2|43
1631812200000|2021-09-16 17:10:00|7388.1|7373.1|7393.1|7368.1|7394.3|7373.6|7387.6|7367.9|67
1631812500000|2021-09-16 17:15:00|7393.2|7368.2|7389.9|7374.9|7394|7374.9|7388.7|7368.2|30
1631812800000|2021-09-16 17:20:00|7390|7375|7390|7375|7390|7375|7389.9|7374.9|9
1631813100000|2021-09-16 17:25:00|7389.9|7374.9|7390|7375|7390|7375|7389.9|7374.9|4
1631813400000|2021-09-16 17:30:00|7390.1|7375.1|7390.4|7375.4|7390.4|7375.4|7390|7375|23
1631813700000|2021-09-16 17:35:00|7390.5|7375.5|7390.5|7375.5|7390.6|7375.6|7390.4|7375.4|5
1631814600000|2021-09-16 17:50:00|7390.2|7375.2|7389.4|7374.4|7390.3|7375.3|7389.4|7374.4|9
1631814900000|2021-09-16 17:55:00|7389.3|7374.3|7388.1|7373.1|7389.3|7374.3|7387.8|7372.8|10
1631815200000|2021-09-16 18:00:00|7388.3|7373.3|7388.4|7373.4|7388.5|7373.5|7388.3|7373.3|8
1631815500000|2021-09-16 18:05:00|7388.5|7373.5|7388.4|7373.4|7388.5|7373.5|7388.4|7373.4|24
1631815800000|2021-09-16 18:10:00|7388.5|7373.5|7388|7373|7388.5|7373.5|7387.8|7372.8|13
1631816400000|2021-09-16 18:20:00|7388.1|7373.1|7388|7373|7388.1|7373.1|7388|7373|4
1631816700000|2021-09-16 18:25:00|7387.9|7372.9|7387.7|7372.7|7387.9|7372.9|7387.7|7372.7|2
1631817000000|2021-09-16 18:30:00|7387.8|7372.8|7393.3|7368.3|7393.8|7373.9|7387.8|7368.3|16
1631817300000|2021-09-16 18:35:00|7393.4|7368.4|7388.6|7373.6|7393.7|7373.7|7388.6|7368.3|11
1631817600000|2021-09-16 18:40:00|7388.5|7373.5|7388.3|7373.3|7388.5|7373.5|7387.5|7372.5|24
1631817900000|2021-09-16 18:45:00|7388.2|7373.2|7388.2|7373.2|7388.4|7373.4|7388.2|7373.2|4
1631818200000|2021-09-16 18:50:00|7388.3|7373.3|7388.1|7373.1|7388.6|7373.6|7388.1|7373.1|6
1631818500000|2021-09-16 18:55:00|7388|7373|7387.3|7372.3|7392.2|7373|7387|7366.7|13
1631818800000|2021-09-16 19:00:00|7387.2|7372.2|7391.8|7366.8|7391.8|7372.3|7386.9|7366.7|7
1631819100000|2021-09-16 19:05:00|7391.6|7366.6|7389.9|7364.9|7391.6|7366.6|7389.7|7364.7|21
1631819400000|2021-09-16 19:10:00|7390|7365|7389.9|7364.9|7390|7365|7389.9|7364.9|2
1631819700000|2021-09-16 19:15:00|7390.5|7365.5|7391.1|7366.1|7391.1|7366.1|7390.5|7365.5|2
1631820000000|2021-09-16 19:20:00|7391.2|7366.2|7390.7|7365.7|7391.2|7366.2|7390.7|7365.7|3
1631820300000|2021-09-16 19:25:00|7390.8|7365.8|7391.1|7366.1|7391.3|7366.3|7390.7|7365.7|23
1631820600000|2021-09-16 19:30:00|7391.2|7366.2|7391.1|7366.1|7391.2|7366.2|7391.1|7366.1|36
1631820900000|2021-09-16 19:35:00|7391.2|7366.2|7391.2|7366.2|7391.2|7366.2|7391.1|7366.1|15
1631821200000|2021-09-16 19:40:00|7391.1|7366.1|7391.1|7366.1|7391.2|7366.2|7391.1|7366.1|5
1631822100000|2021-09-16 19:55:00|7390.7|7365.7|7390.7|7365.7|7390.7|7365.7|7390.7|7365.7|1
1631842200000|2021-09-17 01:30:00|7390|7365|7390|7365|7390|7365|7390|7365|1
1631842800000|2021-09-17 01:40:00|7390.3|7365.3|7390.3|7365.3|7390.3|7365.3|7390.3|7365.3|1
1631843100000|2021-09-17 01:45:00|7390.4|7365.4|7391.4|7366.4|7391.4|7366.4|7390.4|7365.4|5
1631843700000|2021-09-17 01:55:00|7391.3|7366.3|7391.4|7366.4|7391.4|7366.4|7391.3|7366.3|2
1631844000000|2021-09-17 02:00:00|7391.5|7366.5|7392.8|7367.8|7392.9|7367.9|7391.5|7366.5|8
1631844300000|2021-09-17 02:05:00|7392.9|7367.9|7392.9|7367.9|7392.9|7367.9|7392.9|7367.9|1
1631844600000|2021-09-17 02:10:00|7392.7|7367.7|7392.5|7367.5|7392.7|7367.7|7392.5|7367.5|2
1631845500000|2021-09-17 02:25:00|7389.6|7364.6|7388.4|7363.4|7390|7365|7388|7363|15
1631845800000|2021-09-17 02:30:00|7388.5|7363.5|7388.5|7363.5|7388.5|7363.5|7388.5|7363.5|1
1631846400000|2021-09-17 02:40:00|7388.7|7363.7|7390.7|7365.7|7390.7|7365.7|7388.7|7363.7|18
1631846700000|2021-09-17 02:45:00|7390.6|7365.6|7390.1|7365.1|7390.6|7365.6|7389.9|7364.9|8
1631847000000|2021-09-17 02:50:00|7390|7365|7390.2|7365.2|7390.2|7365.2|7390|7365|12
1631847300000|2021-09-17 02:55:00|7390.1|7365.1|7389.7|7364.7|7390.1|7365.1|7389.7|7364.7|3
1631847600000|2021-09-17 03:00:00|7389.8|7364.8|7389.7|7364.7|7389.8|7364.8|7389.7|7364.7|4
1631847900000|2021-09-17 03:05:00|7389.5|7364.5|7388.7|7363.7|7390.7|7365.7|7388.5|7363.5|10
1631848200000|2021-09-17 03:10:00|7388.8|7363.8|7389|7364|7389.5|7369.3|7384.3|7363.7|20
1631848500000|2021-09-17 03:15:00|7389.1|7364.1|7388.8|7363.8|7389.6|7364.6|7386.4|7361.4|50
1631848800000|2021-09-17 03:20:00|7388.9|7363.9|7389.5|7364.5|7391|7368.6|7383.5|7362.8|44
1631849100000|2021-09-17 03:25:00|7389.2|7364.2|7388.7|7363.7|7390.1|7365.1|7388.7|7363.7|11
1631849400000|2021-09-17 03:30:00|7388.6|7363.6|7389.5|7364.5|7390.4|7370.5|7385.5|7363.6|38
1631849700000|2021-09-17 03:35:00|7384.8|7369.8|7382.4|7367.4|7389.6|7369.8|7382.1|7361.9|44
1631850000000|2021-09-17 03:40:00|7381.6|7366.6|7382.3|7367.3|7382.6|7367.6|7381|7366|28
1631850300000|2021-09-17 03:45:00|7382.2|7367.2|7382.4|7367.4|7383.2|7368.2|7382|7367|31
1631850600000|2021-09-17 03:50:00|7382.3|7367.3|7381|7366|7382.7|7367.7|7380.9|7365.9|45
1631850900000|2021-09-17 03:55:00|7381.2|7366.2|7380.6|7365.6|7381.2|7366.2|7380.5|7365.5|17
1631851200000|2021-09-17 04:00:00|7381|7366|7380.9|7365.9|7381.3|7366.3|7380.1|7365.1|18
1631851500000|2021-09-17 04:05:00|7380.3|7365.3|7385.9|7360.9|7386|7365.9|7380.1|7360.8|21
1631851800000|2021-09-17 04:10:00|7386|7361|7379.7|7364.7|7386|7364.7|7379.5|7359.7|12
1631852100000|2021-09-17 04:15:00|7379.6|7364.6|7379.2|7364.2|7379.6|7364.6|7378.7|7363.7|29
1631852400000|2021-09-17 04:20:00|7378.7|7363.7|7377.3|7362.3|7378.7|7363.7|7377.3|7362.3|17
1631852700000|2021-09-17 04:25:00|7377.4|7362.4|7383|7358|7383.5|7363.5|7377.4|7358|11
1631853000000|2021-09-17 04:30:00|7383.1|7358.1|7382.8|7357.8|7384.1|7364.5|7375.7|7356.2|94
1631853300000|2021-09-17 04:35:00|7382.9|7357.9|7375|7360|7382.9|7363|7375|7356.5|60
1631853600000|2021-09-17 04:40:00|7374.9|7359.9|7376.6|7361.6|7376.8|7361.8|7374.9|7359.9|68
1631853900000|2021-09-17 04:45:00|7376.7|7361.7|7374.7|7359.7|7376.7|7361.7|7373.9|7358.9|77
1631854200000|2021-09-17 04:50:00|7374.6|7359.6|7376.8|7361.8|7376.9|7361.9|7374.6|7359.6|95
1631854500000|2021-09-17 04:55:00|7376.6|7361.6|7375.1|7360.1|7377.4|7362.4|7374.8|7359.8|74
1631854800000|2021-09-17 05:00:00|7375|7360|7374.8|7359.8|7375.8|7360.8|7374.3|7359.3|61
1631855100000|2021-09-17 05:05:00|7374.7|7359.7|7374.9|7359.9|7375.1|7360.1|7373.7|7358.7|76
1631855400000|2021-09-17 05:10:00|7374.8|7359.8|7375.4|7360.4|7375.5|7360.5|7374.7|7359.7|39
1631855700000|2021-09-17 05:15:00|7375.3|7360.3|7375.9|7360.9|7375.9|7360.9|7375.3|7360.3|29
1631856000000|2021-09-17 05:20:00|7375.8|7360.8|7374.7|7359.7|7376.4|7361.4|7373.7|7358.7|32
1631856300000|2021-09-17 05:25:00|7374.8|7359.8|7373.2|7358.2|7375.1|7360.1|7372.6|7357.6|49
1631856600000|2021-09-17 05:30:00|7372.8|7357.8|7371.7|7356.7|7373.2|7358.2|7371.7|7356.7|72
1631856900000|2021-09-17 05:35:00|7371.8|7356.8|7373.9|7358.9|7373.9|7358.9|7371.7|7356.7|46
1631857200000|2021-09-17 05:40:00|7374|7359|7374.9|7359.9|7374.9|7359.9|7373.3|7358.3|46
1631857500000|2021-09-17 05:45:00|7375.1|7360.1|7374.6|7359.6|7375.2|7360.2|7374.3|7359.3|45
1631857800000|2021-09-17 05:50:00|7374.3|7359.3|7374.2|7359.2|7374.8|7359.8|7373.5|7358.5|41
1631858100000|2021-09-17 05:55:00|7374.3|7359.3|7373.4|7358.4|7374.4|7359.4|7373.1|7358.1|37
1631858400000|2021-09-17 06:00:00|7373.5|7358.5|7372.4|7357.4|7374.3|7359.3|7371.5|7356.5|57
1631858700000|2021-09-17 06:05:00|7372.3|7357.3|7371.3|7356.3|7373|7358|7371.1|7356.1|88
1631859000000|2021-09-17 06:10:00|7371.4|7356.4|7373.8|7358.8|7374.1|7359.1|7371.4|7356.4|87
1631859300000|2021-09-17 06:15:00|7374|7359|7374.2|7359.2|7374.4|7359.4|7372.9|7357.9|105
1631859600000|2021-09-17 06:20:00|7374.4|7359.4|7378.3|7363.3|7378.9|7363.9|7374.2|7359.2|131
1631859900000|2021-09-17 06:25:00|7378.4|7363.4|7381|7366|7381.4|7366.4|7378.1|7363.1|146
1631860200000|2021-09-17 06:30:00|7380.9|7365.9|7380.9|7365.9|7381|7366|7379.4|7364.4|119
1631860500000|2021-09-17 06:35:00|7380.7|7365.7|7379.2|7364.2|7381.3|7366.3|7379.1|7364.1|78
1631860800000|2021-09-17 06:40:00|7379|7364|7380|7365|7380.3|7365.3|7379|7364|60
1631861100000|2021-09-17 06:45:00|7379.8|7364.8|7378.5|7363.5|7379.8|7364.8|7378.4|7363.4|82
1631861400000|2021-09-17 06:50:00|7378.4|7363.4|7377.6|7362.6|7378.5|7363.5|7376.1|7361.1|95
1631861700000|2021-09-17 06:55:00|7377.7|7362.7|7376.7|7361.7|7377.8|7362.8|7376|7361|87
1631862000000|2021-09-17 07:00:00|7376.6|7361.6|7377.1|7362.1|7378|7363|7376|7361|84
1631862300000|2021-09-17 07:05:00|7377|7362|7377.6|7362.6|7377.6|7362.6|7377|7362|20
1631862600000|2021-09-17 07:10:00|7377.3|7362.3|7376|7361|7377.6|7362.6|7376|7361|49
1631862900000|2021-09-17 07:15:00|7376.1|7361.1|7376.9|7361.9|7377.9|7362.9|7376.1|7361.1|55
1631863200000|2021-09-17 07:20:00|7377|7362|7376.3|7361.3|7377|7362|7376.1|7361.1|32
1631863500000|2021-09-17 07:25:00|7376.4|7361.4|7377|7362|7377.3|7362.3|7376|7361|41
1631863800000|2021-09-17 07:30:00|7376.9|7361.9|7377.5|7362.5|7377.8|7362.8|7376.9|7361.9|44
1631864100000|2021-09-17 07:35:00|7378.3|7363.3|7377.5|7362.5|7378.7|7363.7|7376.4|7361.4|99
1631864400000|2021-09-17 07:40:00|7377.2|7362.2|7380.6|7365.6|7380.6|7365.6|7376.9|7361.9|66
1631864700000|2021-09-17 07:45:00|7380.8|7365.8|7381.5|7366.5|7382.7|7367.7|7380.6|7365.6|128
1631865000000|2021-09-17 07:50:00|7381.6|7366.6|7383.1|7368.1|7383.7|7368.7|7381.1|7366.1|102
1631865300000|2021-09-17 07:55:00|7383.2|7368.2|7383.6|7368.6|7384|7369|7382.5|7367.5|72
1631865600000|2021-09-17 08:00:00|7383.5|7368.5|7382.3|7367.3|7385.4|7370.4|7382.2|7367.2|95
1631865900000|2021-09-17 08:05:00|7381.9|7366.9|7384|7369|7385.2|7370.2|7381.7|7366.7|99
1631866200000|2021-09-17 08:10:00|7384.1|7369.1|7383|7368|7384.3|7369.3|7382.4|7367.4|56
1631866500000|2021-09-17 08:15:00|7382.9|7367.9|7382|7367|7383.7|7368.7|7382|7367|60
1631866800000|2021-09-17 08:20:00|7382.1|7367.1|7383.7|7368.7|7383.7|7368.7|7382|7367|60
1631867100000|2021-09-17 08:25:00|7383.8|7368.8|7383.5|7368.5|7383.8|7368.8|7383|7368|11
1631867400000|2021-09-17 08:30:00|7383.7|7368.7|7384.8|7369.8|7384.8|7369.8|7383.3|7368.3|37
1631867700000|2021-09-17 08:35:00|7384.9|7369.9|7383.1|7368.1|7384.9|7369.9|7382.8|7367.8|31
1631868000000|2021-09-17 08:40:00|7383|7368|7383.6|7368.6|7383.9|7368.9|7382.9|7367.9|32
1631868300000|2021-09-17 08:45:00|7383.5|7368.5|7381.7|7366.7|7384|7369|7381.5|7366.5|48
1631868600000|2021-09-17 08:50:00|7381.6|7366.6|7378.7|7363.7|7381.6|7366.6|7377.7|7362.7|124
1631868900000|2021-09-17 08:55:00|7378.8|7363.8|7380.1|7365.1|7381.3|7366.3|7378.8|7363.8|66
1631869200000|2021-09-17 09:00:00|7380|7365|7379.7|7364.7|7380|7365|7378.5|7363.5|50
1631869500000|2021-09-17 09:05:00|7379.6|7364.6|7381.1|7366.1|7381.1|7366.1|7378.5|7363.5|52
1631869800000|2021-09-17 09:10:00|7381|7366|7381|7366|7381|7366|7379.5|7364.5|50
1631870100000|2021-09-17 09:15:00|7380.9|7365.9|7379.6|7364.6|7381|7366|7379.2|7364.2|41
1631870400000|2021-09-17 09:20:00|7379.5|7364.5|7377.9|7362.9|7379.8|7364.8|7376.9|7361.9|58
1631870700000|2021-09-17 09:25:00|7378|7363|7378.8|7363.8|7378.9|7363.9|7377.3|7362.3|50
1631871000000|2021-09-17 09:30:00|7378.7|7363.7|7379.3|7364.3|7379.7|7364.7|7378.7|7363.7|28
1631871300000|2021-09-17 09:35:00|7379.5|7364.5|7379.1|7364.1|7380.6|7365.6|7378.8|7363.8|53
1631871600000|2021-09-17 09:40:00|7379|7364|7381.1|7366.1|7381.2|7366.2|7379|7364|52
1631871900000|2021-09-17 09:45:00|7381.3|7366.3|7381.1|7366.1|7382|7367|7380.1|7365.1|52
1631872200000|2021-09-17 09:50:00|7381|7366|7378.7|7363.7|7381.1|7366.1|7378.7|7363.7|56
1631872500000|2021-09-17 09:55:00|7378.8|7363.8|7376.9|7361.9|7378.8|7363.8|7376.3|7361.3|73
1631872800000|2021-09-17 10:00:00|7376.6|7361.6|7378.5|7363.5|7378.8|7363.8|7376.3|7361.3|67
1631873100000|2021-09-17 10:05:00|7378.6|7363.6|7377.9|7362.9|7379.7|7364.7|7377.9|7362.9|52
1631873400000|2021-09-17 10:10:00|7377.8|7362.8|7379.7|7364.7|7379.9|7364.9|7377.8|7362.8|60
1631873700000|2021-09-17 10:15:00|7379.8|7364.8|7381|7366|7381.4|7366.4|7379.7|7364.7|31
1631874000000|2021-09-17 10:20:00|7381.1|7366.1|7380.6|7365.6|7381.3|7366.3|7380.2|7365.2|33
1631874300000|2021-09-17 10:25:00|7380.7|7365.7|7379.4|7364.4|7380.7|7365.7|7379.4|7364.4|34
1631874600000|2021-09-17 10:30:00|7379.3|7364.3|7379.9|7364.9|7380.5|7365.5|7379.3|7364.3|41
1631874900000|2021-09-17 10:35:00|7379.8|7364.8|7380.4|7365.4|7380.6|7365.6|7379.6|7364.6|40
1631875200000|2021-09-17 10:40:00|7380.5|7365.5|7381.6|7366.6|7382.1|7367.1|7380.4|7365.4|60
1631875500000|2021-09-17 10:45:00|7381.5|7366.5|7381.4|7366.4|7381.9|7366.9|7380.9|7365.9|33
1631875800000|2021-09-17 10:50:00|7381.5|7366.5|7381.1|7366.1|7381.6|7366.6|7381|7366|11
1631876100000|2021-09-17 10:55:00|7381|7366|7381|7366|7381.9|7366.9|7380.9|7365.9|36
1631876400000|2021-09-17 11:00:00|7380.8|7365.8|7380|7365|7381|7366|7379.7|7364.7|81
1631876700000|2021-09-17 11:05:00|7379.9|7364.9|7380.4|7365.4|7380.8|7365.8|7379.7|7364.7|43
1631877000000|2021-09-17 11:10:00|7380.3|7365.3|7380.4|7365.4|7380.4|7365.4|7380.3|7365.3|4
1631877300000|2021-09-17 11:15:00|7380.2|7365.2|7379.3|7364.3|7380.4|7365.4|7379.3|7364.3|31
1631877600000|2021-09-17 11:20:00|7379.2|7364.2|7379.9|7364.9|7380.7|7365.7|7379.2|7364.2|66
1631877900000|2021-09-17 11:25:00|7379.8|7364.8|7380.2|7365.2|7380.2|7365.2|7379.3|7364.3|51
1631878200000|2021-09-17 11:30:00|7380.1|7365.1|7380.4|7365.4|7380.4|7365.4|7380.1|7365.1|3
1631878500000|2021-09-17 11:35:00|7380.2|7365.2|7380.3|7365.3|7380.4|7365.4|7379.9|7364.9|4
1631878800000|2021-09-17 11:40:00|7380.4|7365.4|7380.7|7365.7|7380.7|7365.7|7380.4|7365.4|4
1631879100000|2021-09-17 11:45:00|7385.7|7360.7|7383.7|7358.7|7385.7|7365.5|7378.7|7358.7|18
1631879400000|2021-09-17 11:50:00|7383.4|7358.4|7378|7363|7383.4|7364.3|7378|7358.1|12
1631879700000|2021-09-17 11:55:00|7377.9|7362.9|7378.2|7363.2|7378.3|7363.3|7377.9|7362.9|6
1631880000000|2021-09-17 12:00:00|7378|7363|7377.8|7362.8|7378.3|7363.3|7377.5|7362.5|42
1631880300000|2021-09-17 12:05:00|7377.6|7362.6|7377.8|7362.8|7378|7363|7377.4|7362.4|26
1631880600000|2021-09-17 12:10:00|7377.7|7362.7|7377.9|7362.9|7378.1|7363.1|7376.4|7361.4|66
1631880900000|2021-09-17 12:15:00|7378|7363|7377|7362|7378.1|7363.1|7376.8|7361.8|30
1631881200000|2021-09-17 12:20:00|7377.1|7362.1|7375.5|7360.5|7377.1|7362.1|7375.3|7360.3|14
1631881500000|2021-09-17 12:25:00|7375.6|7360.6|7376.2|7361.2|7376.2|7361.2|7375.5|7360.5|41
1631881800000|2021-09-17 12:30:00|7376|7361|7376.2|7361.2|7376.7|7361.7|7375.9|7360.9|26
1631882100000|2021-09-17 12:35:00|7376.1|7361.1|7377.4|7362.4|7377.4|7362.4|7376.1|7361.1|15
1631882400000|2021-09-17 12:40:00|7377.5|7362.5|7377.9|7362.9|7378|7363|7377.5|7362.5|7
1631882700000|2021-09-17 12:45:00|7377.8|7362.8|7378|7363|7378|7363|7377|7362|6
1631883000000|2021-09-17 12:50:00|7377.9|7362.9|7377.9|7362.9|7378|7363|7377.5|7362.5|18
1631883300000|2021-09-17 12:55:00|7377.8|7362.8|7378.2|7363.2|7379.7|7364.7|7377.6|7362.6|36
1631883600000|2021-09-17 13:00:00|7378.1|7363.1|7378.8|7363.8|7378.8|7363.8|7378|7363|31
1631883900000|2021-09-17 13:05:00|7379|7364|7378.8|7363.8|7379|7364|7378.4|7363.4|40
1631884200000|2021-09-17 13:10:00|7378.7|7363.7|7378.8|7363.8|7379.2|7364.2|7378.3|7363.3|43
1631884500000|2021-09-17 13:15:00|7378.7|7363.7|7381.3|7366.3|7381.6|7366.6|7378.7|7363.7|31
1631884800000|2021-09-17 13:20:00|7381.4|7366.4|7381.3|7366.3|7381.4|7366.4|7380|7365|40
1631885100000|2021-09-17 13:25:00|7381.2|7366.2|7382.5|7367.5|7383.3|7368.3|7381.1|7366.1|27
1631885400000|2021-09-17 13:30:00|7382.6|7367.6|7381.1|7366.1|7384|7369|7380.7|7365.7|145
1631885700000|2021-09-17 13:35:00|7381.2|7366.2|7382.9|7367.9|7384.4|7369.4|7380.7|7365.7|55
1631886000000|2021-09-17 13:40:00|7382.8|7367.8|7384.2|7369.2|7384.3|7369.3|7382.8|7367.8|30
1631886300000|2021-09-17 13:45:00|7384.3|7369.3|7386|7371|7386.7|7371.7|7384.2|7369.2|64
1631886600000|2021-09-17 13:50:00|7386.1|7371.1|7386.5|7371.5|7387.9|7372.9|7385.5|7370.5|60
1631886900000|2021-09-17 13:55:00|7386.4|7371.4|7387|7372|7388.7|7373.7|7384.4|7369.4|99
1631887200000|2021-09-17 14:00:00|7387.1|7372.1|7387.7|7372.7|7387.7|7372.7|7386.4|7371.4|74
1631887500000|2021-09-17 14:05:00|7387.8|7372.8|7386.7|7371.7|7388|7373|7386.6|7371.6|41
1631887800000|2021-09-17 14:10:00|7386.8|7371.8|7387.7|7372.7|7388.1|7373.1|7386.6|7371.6|76
1631888100000|2021-09-17 14:15:00|7387.6|7372.6|7390.1|7375.1|7390.1|7375.1|7387.4|7372.4|62
1631888400000|2021-09-17 14:20:00|7390|7375|7390.1|7375.1|7390.1|7375.1|7388.4|7373.4|78
1631888700000|2021-09-17 14:25:00|7390|7375|7390|7375|7390.3|7375.3|7389.8|7374.8|46
1631889000000|2021-09-17 14:30:00|7390.1|7375.1|7391.6|7376.6|7392.1|7377.1|7390|7375|68
1631889300000|2021-09-17 14:35:00|7391.7|7376.7|7392.6|7377.6|7393.8|7378.8|7391.7|7376.7|83
1631889600000|2021-09-17 14:40:00|7392.7|7377.7|7392.1|7377.1|7392.8|7377.8|7391.4|7376.4|49
1631889900000|2021-09-17 14:45:00|7392.2|7377.2|7394.3|7379.3|7394.5|7379.5|7392.2|7377.2|51
1631890200000|2021-09-17 14:50:00|7394.4|7379.4|7396.1|7381.1|7398.4|7383.4|7394.4|7379.4|73
1631890500000|2021-09-17 14:55:00|7396.2|7381.2|7396.6|7381.6|7398.6|7383.6|7396.2|7381.2|73
1631890800000|2021-09-17 15:00:00|7396.7|7381.7|7399.2|7384.2|7399.2|7384.2|7396.6|7381.6|104
1631891100000|2021-09-17 15:05:00|7399.1|7384.1|7399.2|7384.2|7399.3|7384.3|7398.6|7383.6|35
1631891400000|2021-09-17 15:10:00|7399.3|7384.3|7398|7383|7402.1|7387.1|7398|7383|62
1631891700000|2021-09-17 15:15:00|7397.9|7382.9|7397.5|7382.5|7399.1|7384.1|7396.8|7381.8|84
1631892000000|2021-09-17 15:20:00|7397.4|7382.4|7398.1|7383.1|7398.2|7383.2|7397.1|7382.1|43
1631892300000|2021-09-17 15:25:00|7398|7383|7398.6|7383.6|7398.6|7383.6|7397.9|7382.9|13
1631892600000|2021-09-17 15:30:00|7398.7|7383.7|7398.7|7383.7|7399.3|7384.3|7398.6|7383.6|21
1631892900000|2021-09-17 15:35:00|7398.6|7383.6|7397|7382|7399|7384|7396.8|7381.8|56
1631893200000|2021-09-17 15:40:00|7397.1|7382.1|7396.6|7381.6|7397.2|7382.2|7396.6|7381.6|36
1631893500000|2021-09-17 15:45:00|7396.4|7381.4|7396.8|7381.8|7396.9|7381.9|7396.3|7381.3|12
1631893800000|2021-09-17 15:50:00|7396.9|7381.9|7396.5|7381.5|7397.2|7382.2|7396.4|7381.4|53
1631894100000|2021-09-17 15:55:00|7396.4|7381.4|7395.2|7380.2|7396.4|7381.4|7394.6|7379.6|38
1631894400000|2021-09-17 16:00:00|7395.1|7380.1|7394.2|7379.2|7396|7381|7393.8|7378.8|51
1631894700000|2021-09-17 16:05:00|7394.3|7379.3|7396|7381|7396.5|7381.5|7393.9|7378.9|33
1631895000000|2021-09-17 16:10:00|7395.9|7380.9|7393.4|7378.4|7396|7381|7393.3|7378.3|30
1631895300000|2021-09-17 16:15:00|7393.1|7378.1|7394.8|7379.8|7395.3|7380.3|7393|7378|33
1631895600000|2021-09-17 16:20:00|7394.9|7379.9|7393|7378|7394.9|7379.9|7393|7378|34
1631895900000|2021-09-17 16:25:00|7392.9|7377.9|7394.6|7379.6|7394.6|7379.6|7392.7|7377.7|27
1631896200000|2021-09-17 16:30:00|7394.7|7379.7|7394|7379|7394.7|7379.7|7393.9|7378.9|9
1631896500000|2021-09-17 16:35:00|7393.9|7378.9|7393.5|7378.5|7393.9|7378.9|7393.5|7378.5|5
1631896800000|2021-09-17 16:40:00|7393.6|7378.6|7393.7|7378.7|7393.7|7378.7|7393.6|7378.6|4
1631897100000|2021-09-17 16:45:00|7393.6|7378.6|7393.8|7378.8|7393.8|7378.8|7393.6|7378.6|3
1631897400000|2021-09-17 16:50:00|7393.7|7378.7|7394.6|7379.6|7394.6|7379.6|7393.6|7378.6|12
1631897700000|2021-09-17 16:55:00|7394.5|7379.5|7395.4|7380.4|7395.4|7380.4|7394.5|7379.5|6
1631898000000|2021-09-17 17:00:00|7395.3|7380.3|7395.5|7380.5|7395.7|7380.7|7395.2|7380.2|56
1631898300000|2021-09-17 17:05:00|7395.4|7380.4|7395.2|7380.2|7395.5|7380.5|7395.1|7380.1|7
1631898600000|2021-09-17 17:10:00|7395.4|7380.4|7395.3|7380.3|7395.5|7380.5|7395.2|7380.2|11
1631898900000|2021-09-17 17:15:00|7395.2|7380.2|7395.2|7380.2|7395.3|7380.3|7394.9|7379.9|7
1631899200000|2021-09-17 17:20:00|7395.3|7380.3|7397.4|7382.4|7397.4|7382.4|7395.2|7380.2|26
1631899500000|2021-09-17 17:25:00|7397.5|7382.5|7401.8|7376.8|7402.3|7382.8|7397.3|7376.8|42
1631899800000|2021-09-17 17:30:00|7396.8|7381.8|7397.9|7382.9|7398|7383|7396.8|7381.8|18
1631900100000|2021-09-17 17:35:00|7397.8|7382.8|7397.8|7382.8|7397.9|7382.9|7397.5|7382.5|21
1631900400000|2021-09-17 17:40:00|7397.7|7382.7|7398.1|7383.1|7398.1|7383.1|7397.7|7382.7|8
1631900700000|2021-09-17 17:45:00|7398.4|7383.4|7399.2|7384.2|7399.4|7384.4|7398.4|7383.4|16
1631901000000|2021-09-17 17:50:00|7399.1|7384.1|7400.4|7385.4|7401.2|7386.2|7399|7384|61
1631901300000|2021-09-17 17:55:00|7400.5|7385.5|7399.5|7384.5|7405.5|7385.8|7399.5|7379.5|42
1631901600000|2021-09-17 18:00:00|7399.4|7384.4|7399.5|7384.5|7404.7|7384.5|7399|7379.3|27
1631901900000|2021-09-17 18:05:00|7404.4|7379.4|7399.3|7384.3|7404.7|7384.7|7399.3|7379.4|7
1631902200000|2021-09-17 18:10:00|7398.8|7383.8|7398|7383|7398.8|7383.8|7398|7383|5
1631902800000|2021-09-17 18:20:00|7397.8|7382.8|7397.6|7382.6|7398|7383|7397.4|7382.4|14
1631903100000|2021-09-17 18:25:00|7397.5|7382.5|7397.2|7382.2|7397.6|7382.6|7397.1|7382.1|10
1631903400000|2021-09-17 18:30:00|7396.9|7381.9|7397.6|7382.6|7397.6|7382.6|7396.8|7381.8|7
1631904000000|2021-09-17 18:40:00|7397.5|7382.5|7397.5|7382.5|7397.5|7382.5|7397.5|7382.5|1
1631904300000|2021-09-17 18:45:00|7397.3|7382.3|7396.5|7381.5|7397.3|7382.3|7396.5|7381.5|4
1631904600000|2021-09-17 18:50:00|7396.6|7381.6|7396.6|7381.6|7397.3|7382.3|7396.4|7381.4|12
1631904900000|2021-09-17 18:55:00|7396.5|7381.5|7394.2|7379.2|7396.5|7381.5|7393.6|7378.6|16
1631905200000|2021-09-17 19:00:00|7394.4|7379.4|7395.1|7380.1|7395.2|7380.2|7394.2|7379.2|7
1631905500000|2021-09-17 19:05:00|7394.9|7379.9|7394.5|7379.5|7395|7380|7394.5|7379.5|3
1631905800000|2021-09-17 19:10:00|7394.4|7379.4|7395.6|7380.6|7396|7381|7393.7|7378.7|20
1631906100000|2021-09-17 19:15:00|7395.8|7380.8|7396|7381|7396.1|7381.1|7395.8|7380.8|4
1631906400000|2021-09-17 19:20:00|7395.8|7380.8|7395.6|7380.6|7395.8|7380.8|7395.6|7380.6|4
1631906700000|2021-09-17 19:25:00|7395.3|7380.3|7394.9|7379.9|7395.3|7380.3|7394.9|7379.9|7
1631907000000|2021-09-17 19:30:00|7394.8|7379.8|7394.5|7379.5|7394.9|7379.9|7394.4|7379.4|8
1631907600000|2021-09-17 19:40:00|7394.9|7379.9|7394.9|7379.9|7394.9|7379.9|7394.9|7379.9|1
1631907900000|2021-09-17 19:45:00|7395.4|7380.4|7395.1|7380.1|7395.5|7380.5|7394.9|7379.9|14
1631908200000|2021-09-17 19:50:00|7395.2|7380.2|7395.2|7380.2|7395.2|7380.2|7395.2|7380.2|1
1631908500000|2021-09-17 19:55:00|7395.1|7380.1|7395.1|7380.1|7395.1|7380.1|7395.1|7380.1|1
1632101400000|2021-09-20 01:30:00|7404.2|7379.2|7404.2|7379.2|7404.2|7379.2|7404.2|7379.2|1
1632104400000|2021-09-20 02:20:00|7404.3|7379.3|7405.2|7380.2|7405.2|7380.2|7404.3|7379.3|11
1632104700000|2021-09-20 02:25:00|7405.3|7380.3|7411.2|7386.2|7411.2|7386.2|7404.5|7379.5|23
1632105000000|2021-09-20 02:30:00|7411.1|7386.1|7413.3|7388.3|7414.3|7389.3|7411.1|7386.1|31
1632105300000|2021-09-20 02:35:00|7413.6|7388.6|7418.4|7393.4|7418.4|7393.4|7413.3|7388.3|41
1632105600000|2021-09-20 02:40:00|7419.6|7394.6|7413.1|7388.1|7419.8|7394.8|7406.1|7381.1|73
1632105900000|2021-09-20 02:45:00|7413.2|7388.2|7413.8|7388.8|7413.8|7388.8|7413.1|7388.1|6
1632106200000|2021-09-20 02:50:00|7414.1|7389.1|7418.8|7393.8|7418.9|7393.9|7414.1|7389.1|35
1632106500000|2021-09-20 02:55:00|7418.7|7393.7|7418.3|7393.3|7418.8|7393.8|7413.6|7388.6|43
1632106800000|2021-09-20 03:00:00|7418.4|7393.4|7420.3|7395.3|7420.3|7395.3|7418.4|7393.4|21
1632107100000|2021-09-20 03:05:00|7420.4|7395.4|7419.4|7394.4|7421.6|7396.6|7419.4|7394.4|26
1632107400000|2021-09-20 03:10:00|7419.3|7394.3|7415.7|7390.7|7419.7|7394.7|7415.7|7390.7|40
1632107700000|2021-09-20 03:15:00|7415.6|7390.6|7414.1|7389.1|7415.6|7390.6|7413.4|7388.4|47
1632108000000|2021-09-20 03:20:00|7414.3|7389.3|7414.4|7389.4|7414.4|7389.4|7414.3|7389.3|2
1632108300000|2021-09-20 03:25:00|7414.3|7389.3|7414.4|7389.4|7414.4|7389.4|7414.3|7389.3|4
1632108600000|2021-09-20 03:30:00|7414.3|7389.3|7412.4|7387.4|7414.3|7389.3|7411.4|7386.4|118
1632108900000|2021-09-20 03:35:00|7408.1|7393.1|7416.8|7391.8|7418.1|7393.9|7407.9|7387.9|69
1632109200000|2021-09-20 03:40:00|7416.6|7391.6|7417.7|7392.7|7417.8|7392.8|7416.3|7391.3|29
1632109500000|2021-09-20 03:45:00|7417.6|7392.6|7411.5|7396.5|7418.2|7398|7411.1|7391.8|45
1632109800000|2021-09-20 03:50:00|7416.8|7391.8|7413|7398|7417.8|7398|7411.1|7391|43
1632110100000|2021-09-20 03:55:00|7413.3|7398.3|7414.5|7399.5|7414.6|7399.6|7413.3|7398.3|15
1632110400000|2021-09-20 04:00:00|7414.3|7399.3|7412.8|7397.8|7418|7400.3|7412.8|7392.7|46
1632110700000|2021-09-20 04:05:00|7412.5|7397.5|7410.7|7395.7|7416.1|7397.5|7410.6|7390.2|53
1632111000000|2021-09-20 04:10:00|7415.2|7390.2|7409.6|7394.6|7415.4|7395.1|7409.6|7389.4|25
1632111300000|2021-09-20 04:15:00|7410|7395|7408.9|7393.9|7410.1|7395.1|7408.9|7393.9|18
1632111600000|2021-09-20 04:20:00|7408.8|7393.8|7410.8|7395.8|7414.7|7395.9|7407.8|7387.7|50
1632111900000|2021-09-20 04:25:00|7410.9|7395.9|7411.4|7396.4|7412.2|7397.2|7410.8|7395.8|51
1632112200000|2021-09-20 04:30:00|7411.8|7396.8|7405.1|7390.1|7412.9|7397.9|7405.1|7390.1|107
1632112500000|2021-09-20 04:35:00|7405.3|7390.3|7406.7|7391.7|7408.1|7393.1|7405.3|7390.3|65
1632112800000|2021-09-20 04:40:00|7406.4|7391.4|7404.8|7389.8|7406.7|7391.7|7404.8|7389.8|56
1632113100000|2021-09-20 04:45:00|7404.7|7389.7|7405.1|7390.1|7406.2|7391.2|7403.4|7388.4|94
1632113400000|2021-09-20 04:50:00|7405|7390|7403.6|7388.6|7405.2|7390.2|7402.7|7387.7|108
1632113700000|2021-09-20 04:55:00|7403.5|7388.5|7401.1|7386.1|7403.5|7388.5|7400.6|7385.6|77
1632114000000|2021-09-20 05:00:00|7401.2|7386.2|7401.3|7386.3|7402.3|7387.3|7400.7|7385.7|44
1632114300000|2021-09-20 05:05:00|7401.4|7386.4|7402.2|7387.2|7403|7388|7401|7386|63
1632114600000|2021-09-20 05:10:00|7401.9|7386.9|7400.8|7385.8|7401.9|7386.9|7400.7|7385.7|66
1632114900000|2021-09-20 05:15:00|7400.7|7385.7|7397.4|7382.4|7400.8|7385.8|7397.3|7382.3|52
1632115200000|2021-09-20 05:20:00|7397.5|7382.5|7396.2|7381.2|7397.8|7382.8|7396.1|7381.1|67
1632115500000|2021-09-20 05:25:00|7396.3|7381.3|7396.3|7381.3|7396.9|7381.9|7395.9|7380.9|59
1632115800000|2021-09-20 05:30:00|7396.4|7381.4|7393.9|7378.9|7396.4|7381.4|7393.6|7378.6|65
1632116100000|2021-09-20 05:35:00|7394|7379|7393.1|7378.1|7394.3|7379.3|7392.9|7377.9|70
1632116400000|2021-09-20 05:40:00|7393.2|7378.2|7393|7378|7394.9|7379.9|7393|7378|46
1632116700000|2021-09-20 05:45:00|7393.2|7378.2|7394.4|7379.4|7398|7379.4|7393|7373|74
1632117000000|2021-09-20 05:50:00|7394.3|7379.3|7393.6|7378.6|7395.4|7380.4|7393.6|7378.6|76
1632117300000|2021-09-20 05:55:00|7393.9|7378.9|7393.7|7378.7|7394|7379|7392.7|7377.7|58
1632117600000|2021-09-20 06:00:00|7394|7379|7394.5|7379.5|7395.4|7380.4|7393.1|7378.1|117
1632117900000|2021-09-20 06:05:00|7394.6|7379.6|7394.6|7379.6|7396.1|7381.1|7394.3|7379.3|98
1632118200000|2021-09-20 06:10:00|7394.8|7379.8|7394.7|7379.7|7395.4|7380.4|7394.2|7379.2|65
1632118500000|2021-09-20 06:15:00|7394.6|7379.6|7396.1|7381.1|7396.7|7381.7|7394.4|7379.4|66
1632118800000|2021-09-20 06:20:00|7396|7381|7394.9|7379.9|7396.2|7381.2|7394.8|7379.8|77
1632119100000|2021-09-20 06:25:00|7395.1|7380.1|7394.5|7379.5|7395.1|7380.1|7393.9|7378.9|40
1632119400000|2021-09-20 06:30:00|7394.6|7379.6|7395.1|7380.1|7395.8|7380.8|7394.4|7379.4|53
1632119700000|2021-09-20 06:35:00|7395.2|7380.2|7396.5|7381.5|7396.7|7381.7|7395|7380|45
1632120000000|2021-09-20 06:40:00|7396.4|7381.4|7396.2|7381.2|7396.8|7381.8|7395.5|7380.5|56
1632120300000|2021-09-20 06:45:00|7396.1|7381.1|7396|7381|7396.8|7381.8|7395.9|7380.9|35
1632120600000|2021-09-20 06:50:00|7396.1|7381.1|7395.9|7380.9|7396.4|7381.4|7395.4|7380.4|41
1632120900000|2021-09-20 06:55:00|7396|7381|7396.7|7381.7|7396.9|7381.9|7395.8|7380.8|51
1632121200000|2021-09-20 07:00:00|7396.6|7381.6|7396.5|7381.5|7397.1|7382.1|7396.4|7381.4|41
1632121500000|2021-09-20 07:05:00|7396.6|7381.6|7396.1|7381.1|7396.6|7381.6|7394.9|7379.9|63
1632121800000|2021-09-20 07:10:00|7396.2|7381.2|7396.1|7381.1|7396.9|7381.9|7395.8|7380.8|41
1632122100000|2021-09-20 07:15:00|7396|7381|7395.6|7380.6|7396.7|7381.7|7395.6|7380.6|59
1632122400000|2021-09-20 07:20:00|7395.7|7380.7|7396.4|7381.4|7396.9|7381.9|7395.6|7380.6|50
1632122700000|2021-09-20 07:25:00|7396.6|7381.6|7397.6|7382.6|7397.9|7382.9|7395.8|7380.8|74
1632123000000|2021-09-20 07:30:00|7397.7|7382.7|7399.2|7384.2|7399.5|7384.5|7397.7|7382.7|68
1632123300000|2021-09-20 07:35:00|7399.1|7384.1|7398.1|7383.1|7399.1|7384.1|7397.7|7382.7|51
1632123600000|2021-09-20 07:40:00|7398.2|7383.2|7398.6|7383.6|7399.3|7384.3|7398.2|7383.2|51
1632123900000|2021-09-20 07:45:00|7398.5|7383.5|7398.8|7383.8|7398.8|7383.8|7397.9|7382.9|44
1632124200000|2021-09-20 07:50:00|7398.7|7383.7|7398.6|7383.6|7398.8|7383.8|7397.7|7382.7|47
1632124500000|2021-09-20 07:55:00|7398.7|7383.7|7398.1|7383.1|7399.8|7384.8|7397.9|7382.9|80
1632124800000|2021-09-20 08:00:00|7398|7383|7397.6|7382.6|7398.4|7383.4|7397.4|7382.4|42
1632125100000|2021-09-20 08:05:00|7397.7|7382.7|7396.9|7381.9|7397.7|7382.7|7396.7|7381.7|57
1632125400000|2021-09-20 08:10:00|7397.1|7382.1|7394.7|7379.7|7397.1|7382.1|7393.7|7378.7|39
1632125700000|2021-09-20 08:15:00|7394.8|7379.8|7395.9|7380.9|7396.5|7381.5|7394.8|7379.8|36
1632126000000|2021-09-20 08:20:00|7396|7381|7395.7|7380.7|7396.4|7381.4|7395|7380|33
1632126300000|2021-09-20 08:25:00|7396|7381|7396|7381|7397.7|7382.7|7395.5|7380.5|76
1632126600000|2021-09-20 08:30:00|7395.9|7380.9|7395.2|7380.2|7396|7381|7395.2|7380.2|66
1632126900000|2021-09-20 08:35:00|7395.3|7380.3|7395.4|7380.4|7396|7381|7395.2|7380.2|61
1632127200000|2021-09-20 08:40:00|7395.5|7380.5|7395|7380|7395.8|7380.8|7395|7380|25
1632127500000|2021-09-20 08:45:00|7395.1|7380.1|7395.9|7380.9|7396|7381|7395.1|7380.1|47
1632127800000|2021-09-20 08:50:00|7396.1|7381.1|7398.8|7383.8|7398.8|7383.8|7395.9|7380.9|93
1632128100000|2021-09-20 08:55:00|7398.9|7383.9|7403|7388|7404.6|7389.6|7398.8|7383.8|89
1632128400000|2021-09-20 09:00:00|7403.1|7388.1|7401.2|7386.2|7403.5|7388.5|7400.5|7385.5|45
1632128700000|2021-09-20 09:05:00|7401.6|7386.6|7403.1|7388.1|7403.2|7388.2|7401.4|7386.4|68
1632129000000|2021-09-20 09:10:00|7402.8|7387.8|7401|7386|7403.3|7388.3|7400.4|7385.4|66
1632129300000|2021-09-20 09:15:00|7400.9|7385.9|7401|7386|7401.3|7386.3|7399.7|7384.7|35
1632129600000|2021-09-20 09:20:00|7401.1|7386.1|7402.4|7387.4|7402.6|7387.6|7401|7386|27
1632129900000|2021-09-20 09:25:00|7402.8|7387.8|7404.9|7389.9|7405.1|7390.1|7402|7387|63
1632130200000|2021-09-20 09:30:00|7404.8|7389.8|7404.4|7389.4|7406.3|7391.3|7404|7389|63
1632130500000|2021-09-20 09:35:00|7404.5|7389.5|7404|7389|7404.5|7389.5|7403.5|7388.5|48
1632130800000|2021-09-20 09:40:00|7403.9|7388.9|7405.4|7390.4|7405.6|7390.6|7403.8|7388.8|27
1632131100000|2021-09-20 09:45:00|7405.5|7390.5|7405.8|7390.8|7406.1|7391.1|7404.8|7389.8|42
1632131400000|2021-09-20 09:50:00|7405.9|7390.9|7404.3|7389.3|7405.9|7390.9|7404.1|7389.1|49
1632131700000|2021-09-20 09:55:00|7404.4|7389.4|7404.9|7389.9|7404.9|7389.9|7403.6|7388.6|39
1632132000000|2021-09-20 10:00:00|7405|7390|7404|7389|7405.9|7390.9|7403.9|7388.9|40
1632132300000|2021-09-20 10:05:00|7404.2|7389.2|7401|7386|7404.2|7389.2|7400.7|7385.7|50
1632132600000|2021-09-20 10:10:00|7400.9|7385.9|7400|7385|7401|7386|7399.2|7384.2|67
1632132900000|2021-09-20 10:15:00|7399.9|7384.9|7398.6|7383.6|7400|7385|7397.2|7382.2|49
1632133200000|2021-09-20 10:20:00|7398.5|7383.5|7397.4|7382.4|7398.5|7383.5|7396.2|7381.2|48
1632133500000|2021-09-20 10:25:00|7397.3|7382.3|7396.1|7381.1|7397.4|7382.4|7395.4|7380.4|54
1632133800000|2021-09-20 10:30:00|7396|7381|7393.9|7378.9|7396.3|7381.3|7392|7377|85
1632134100000|2021-09-20 10:35:00|7393.8|7378.8|7394.5|7379.5|7395|7380|7393.5|7378.5|51
1632134400000|2021-09-20 10:40:00|7394.6|7379.6|7393.7|7378.7|7394.6|7379.6|7393.3|7378.3|21
1632134700000|2021-09-20 10:45:00|7393.8|7378.8|7395|7380|7395|7380|7393.7|7378.7|45
1632135000000|2021-09-20 10:50:00|7395.1|7380.1|7395.2|7380.2|7395.4|7380.4|7395|7380|22
1632135300000|2021-09-20 10:55:00|7395.6|7380.6|7395.1|7380.1|7395.6|7380.6|7394.5|7379.5|35
1632135600000|2021-09-20 11:00:00|7395.2|7380.2|7396.2|7381.2|7396.2|7381.2|7395|7380|35
1632135900000|2021-09-20 11:05:00|7396.1|7381.1|7396.2|7381.2|7396.4|7381.4|7396.1|7381.1|11
1632136200000|2021-09-20 11:10:00|7396.3|7381.3|7395.9|7380.9|7396.5|7381.5|7395.4|7380.4|19
1632136500000|2021-09-20 11:15:00|7395.8|7380.8|7395.7|7380.7|7395.8|7380.8|7395.6|7380.6|4
1632136800000|2021-09-20 11:20:00|7395.6|7380.6|7397.2|7382.2|7397.2|7382.2|7395.6|7380.6|25
1632137100000|2021-09-20 11:25:00|7397.1|7382.1|7403.1|7378.1|7403.1|7383.5|7397.1|7377.7|45
1632137400000|2021-09-20 11:30:00|7403.2|7378.2|7402.6|7377.6|7403.2|7378.2|7402.5|7377.5|7
1632137700000|2021-09-20 11:35:00|7403|7378|7402.9|7377.9|7403.1|7385.1|7398.3|7377.6|33
1632138000000|2021-09-20 11:40:00|7403|7378|7404.5|7379.5|7404.5|7379.5|7403|7378|15
1632138300000|2021-09-20 11:45:00|7404.6|7379.6|7406.3|7381.3|7406.7|7386.8|7399.9|7379.6|25
1632138600000|2021-09-20 11:50:00|7406.1|7381.1|7402.1|7387.1|7406.1|7387.1|7399.9|7380.7|56
1632138900000|2021-09-20 11:55:00|7402|7387|7402.2|7387.2|7402.2|7387.2|7401.8|7386.8|44
1632139200000|2021-09-20 12:00:00|7402|7387|7400.4|7385.4|7402.1|7387.1|7400.3|7385.3|55
1632139500000|2021-09-20 12:05:00|7400.3|7385.3|7400|7385|7400.4|7385.4|7399.5|7384.5|15
1632139800000|2021-09-20 12:10:00|7400.1|7385.1|7398.1|7383.1|7403.9|7385.1|7398.1|7378.9|34
1632140100000|2021-09-20 12:15:00|7398.2|7383.2|7398.7|7383.7|7399.2|7384.2|7397.9|7382.9|42
1632140400000|2021-09-20 12:20:00|7398.8|7383.8|7399|7384|7404|7384.1|7398.8|7378.7|40
1632140700000|2021-09-20 12:25:00|7399.1|7384.1|7404.7|7379.7|7404.7|7385.2|7399|7379.1|47
1632141000000|2021-09-20 12:30:00|7400.1|7385.1|7406.4|7381.4|7406.6|7386.2|7400.1|7380.1|38
1632141300000|2021-09-20 12:35:00|7406.3|7381.3|7400.3|7385.3|7406.4|7386.2|7400.2|7381.2|51
1632141600000|2021-09-20 12:40:00|7400.2|7385.2|7400.6|7385.6|7406|7385.7|7400.2|7381|20
1632141900000|2021-09-20 12:45:00|7400.4|7385.4|7399.1|7384.1|7405.4|7385.7|7399.1|7380.4|27
1632142200000|2021-09-20 12:50:00|7399.3|7384.3|7397|7382|7402.2|7384.3|7396.8|7376.1|60
1632142500000|2021-09-20 12:55:00|7397.1|7382.1|7402.6|7377.6|7402.7|7382.3|7396.8|7376.9|49
1632142800000|2021-09-20 13:00:00|7402.5|7377.5|7402.8|7377.8|7403.4|7378.4|7402.2|7377.2|55
1632143100000|2021-09-20 13:05:00|7402.6|7377.6|7397.7|7382.7|7403.6|7382.8|7397.7|7377.4|55
1632143400000|2021-09-20 13:10:00|7397.8|7382.8|7397.9|7382.9|7403.6|7383.2|7397.8|7378|31
1632143700000|2021-09-20 13:15:00|7398|7383|7402|7377|7402.6|7383.2|7396.9|7377|27
1632144000000|2021-09-20 13:20:00|7401.9|7376.9|7396.9|7381.9|7402.1|7383.1|7396.9|7376.9|22
1632144300000|2021-09-20 13:25:00|7397|7382|7397|7382|7397|7382|7396.2|7381.2|13
1632144600000|2021-09-20 13:30:00|7397.5|7382.5|7395.3|7380.3|7397.6|7382.6|7395.2|7380.2|51
1632144900000|2021-09-20 13:35:00|7395.1|7380.1|7394.4|7379.4|7395.3|7380.3|7394.4|7379.4|10
1632145200000|2021-09-20 13:40:00|7394.3|7379.3|7393.8|7378.8|7394.6|7379.6|7393.7|7378.7|46
1632145500000|2021-09-20 13:45:00|7393.7|7378.7|7393.8|7378.8|7393.9|7378.9|7393.4|7378.4|12
1632145800000|2021-09-20 13:50:00|7393.9|7378.9|7400.7|7375.7|7401.3|7381.4|7393.9|7374|53
1632146100000|2021-09-20 13:55:00|7395.7|7380.7|7395.4|7380.4|7395.7|7380.7|7395.2|7380.2|8
1632146400000|2021-09-20 14:00:00|7395.5|7380.5|7397.3|7382.3|7397.3|7382.3|7395.5|7380.5|23
1632146700000|2021-09-20 14:05:00|7397.4|7382.4|7402.2|7377.2|7403.4|7383.8|7396.9|7377|90
1632147000000|2021-09-20 14:10:00|7402.1|7377.1|7397.5|7382.5|7403.6|7382.6|7397.5|7377|56
1632147300000|2021-09-20 14:15:00|7397.6|7382.6|7398.2|7383.2|7398.3|7383.3|7397.5|7382.5|12
1632147600000|2021-09-20 14:20:00|7398.3|7383.3|7398.7|7383.7|7399.7|7384.7|7398.1|7383.1|29
1632147900000|2021-09-20 14:25:00|7398.8|7383.8|7398.2|7383.2|7399.4|7384.4|7397.4|7382.4|34
1632148200000|2021-09-20 14:30:00|7398.4|7383.4|7398.1|7383.1|7398.8|7383.8|7398|7383|18
1632148500000|2021-09-20 14:35:00|7397.9|7382.9|7395.8|7380.8|7397.9|7382.9|7395.8|7380.8|17
1632148800000|2021-09-20 14:40:00|7395.9|7380.9|7396.6|7381.6|7396.6|7381.6|7395.9|7380.9|6
1632149100000|2021-09-20 14:45:00|7396.4|7381.4|7395.9|7380.9|7396.5|7381.5|7395.9|7380.9|17
1632149400000|2021-09-20 14:50:00|7396|7381|7395.4|7380.4|7396.1|7381.1|7395.4|7380.4|17
1632149700000|2021-09-20 14:55:00|7395.5|7380.5|7397.8|7382.8|7397.8|7382.8|7395.4|7380.4|28
1632150000000|2021-09-20 15:00:00|7397.9|7382.9|7398.7|7383.7|7398.9|7383.9|7397.9|7382.9|19
1632150300000|2021-09-20 15:05:00|7398.6|7383.6|7397.1|7382.1|7398.7|7383.7|7397.1|7382.1|16
1632150600000|2021-09-20 15:10:00|7397|7382|7396|7381|7397|7382|7395.8|7380.8|6
1632150900000|2021-09-20 15:15:00|7395.9|7380.9|7396.4|7381.4|7396.5|7381.5|7395.9|7380.9|16
1632151200000|2021-09-20 15:20:00|7396.8|7381.8|7396.8|7381.8|7397.5|7382.5|7396.8|7381.8|14
1632151500000|2021-09-20 15:25:00|7396.7|7381.7|7397.3|7382.3|7397.3|7382.3|7396.7|7381.7|7
1632151800000|2021-09-20 15:30:00|7397.2|7382.2|7399|7384|7400.9|7385.9|7397.2|7382.2|40
1632152100000|2021-09-20 15:35:00|7399.1|7384.1|7400.1|7385.1|7400.5|7385.5|7399|7384|28
1632152400000|2021-09-20 15:40:00|7400|7385|7400.1|7385.1|7401|7386|7399.8|7384.8|15
1632152700000|2021-09-20 15:45:00|7400|7385|7400.7|7385.7|7401.4|7386.4|7399.9|7384.9|28
1632153000000|2021-09-20 15:50:00|7400.6|7385.6|7400.6|7385.6|7400.6|7385.6|7400.6|7385.6|1
1632153300000|2021-09-20 15:55:00|7400.7|7385.7|7399.7|7384.7|7402|7387|7399.7|7384.7|23
1632153600000|2021-09-20 16:00:00|7399.6|7384.6|7399.1|7384.1|7399.6|7384.6|7398.8|7383.8|15
1632153900000|2021-09-20 16:05:00|7399.2|7384.2|7400|7385|7400|7385|7399.2|7384.2|9
1632154200000|2021-09-20 16:10:00|7399.9|7384.9|7399.9|7384.9|7400.2|7385.2|7399.8|7384.8|9
1632154500000|2021-09-20 16:15:00|7399.7|7384.7|7399.6|7384.6|7399.7|7384.7|7399.6|7384.6|2
1632154800000|2021-09-20 16:20:00|7399.7|7384.7|7399.8|7384.8|7399.8|7384.8|7399.7|7384.7|2
1632155100000|2021-09-20 16:25:00|7399.9|7384.9|7399.5|7384.5|7400.6|7385.6|7399.5|7384.5|16
1632155400000|2021-09-20 16:30:00|7399.7|7384.7|7399.8|7384.8|7399.8|7384.8|7399.7|7384.7|4
1632156300000|2021-09-20 16:45:00|7399.7|7384.7|7399.6|7384.6|7399.7|7384.7|7399.5|7384.5|6
1632156600000|2021-09-20 16:50:00|7399.7|7384.7|7400.1|7385.1|7400.1|7385.1|7399.7|7384.7|5
1632156900000|2021-09-20 16:55:00|7400|7385|7399.9|7384.9|7400|7385|7399.9|7384.9|2
1632157200000|2021-09-20 17:00:00|7399.8|7384.8|7399.8|7384.8|7399.8|7384.8|7399.8|7384.8|1
1632157500000|2021-09-20 17:05:00|7399.7|7384.7|7400.5|7385.5|7400.5|7385.5|7399.6|7384.6|8
1632157800000|2021-09-20 17:10:00|7400.4|7385.4|7401.9|7386.9|7402.9|7387.9|7400.3|7385.3|38
1632158100000|2021-09-20 17:15:00|7401.8|7386.8|7400.9|7385.9|7401.9|7386.9|7400.9|7385.9|14
1632158400000|2021-09-20 17:20:00|7401|7386|7401.4|7386.4|7401.6|7386.6|7401|7386|30
1632158700000|2021-09-20 17:25:00|7401.2|7386.2|7400.6|7385.6|7401.4|7386.4|7400.6|7385.6|25
1632159000000|2021-09-20 17:30:00|7400.7|7385.7|7400.1|7385.1|7401|7386|7400.1|7385.1|12
1632159300000|2021-09-20 17:35:00|7400|7385|7399.9|7384.9|7400|7385|7399.8|7384.8|8
1632159600000|2021-09-20 17:40:00|7399.8|7384.8|7399.7|7384.7|7400.1|7385.1|7399.7|7384.7|20
1632160200000|2021-09-20 17:50:00|7399.8|7384.8|7400.2|7385.2|7400.2|7385.2|7399.8|7384.8|5
1632160800000|2021-09-20 18:00:00|7400.1|7385.1|7400.2|7385.2|7400.2|7385.2|7399.8|7384.8|9
1632161400000|2021-09-20 18:10:00|7400.7|7385.7|7400.7|7385.7|7400.7|7385.7|7400.7|7385.7|1
1632161700000|2021-09-20 18:15:00|7401|7386|7401.9|7386.9|7401.9|7386.9|7401|7386|5
1632162000000|2021-09-20 18:20:00|7402|7387|7401.9|7386.9|7402|7387|7401.9|7386.9|2
1632162300000|2021-09-20 18:25:00|7402|7387|7401.9|7386.9|7402|7387|7401.9|7386.9|2
1632162600000|2021-09-20 18:30:00|7402|7387|7402.6|7387.6|7402.6|7387.6|7402|7387|6
1632163500000|2021-09-20 18:45:00|7402.4|7387.4|7402.3|7387.3|7402.4|7387.4|7401.7|7386.7|18
1632163800000|2021-09-20 18:50:00|7402.2|7387.2|7402.5|7387.5|7402.5|7387.5|7402.1|7387.1|16
1632164100000|2021-09-20 18:55:00|7402.6|7387.6|7402.6|7387.6|7402.6|7387.6|7402.6|7387.6|1
1632164700000|2021-09-20 19:05:00|7402.5|7387.5|7401.7|7386.7|7402.5|7387.5|7401.1|7386.1|18
1632165000000|2021-09-20 19:10:00|7406.4|7381.4|7405|7380|7406.4|7386|7399.6|7379.8|13
1632165300000|2021-09-20 19:15:00|7405.1|7380.1|7404.9|7379.9|7405.1|7383.7|7398.7|7376.8|20
1632165600000|2021-09-20 19:20:00|7404.8|7379.8|7403.9|7378.9|7404.8|7379.8|7403.4|7378.4|9
1632165900000|2021-09-20 19:25:00|7403.8|7378.8|7403.1|7378.1|7403.8|7378.8|7403.1|7378.1|14
1632166500000|2021-09-20 19:35:00|7402.2|7377.2|7402.3|7377.3|7402.3|7377.3|7402|7377|4
1632166800000|2021-09-20 19:40:00|7397.3|7382.3|7397.1|7382.1|7397.3|7382.3|7396.3|7381.3|10
1632167100000|2021-09-20 19:45:00|7397|7382|7401.3|7376.3|7401.6|7382|7396.8|7376.3|5
1632167400000|2021-09-20 19:50:00|7401.1|7376.1|7396.6|7381.6|7401.1|7381.8|7396.6|7376.1|4
1632167700000|2021-09-20 19:55:00|7396.1|7381.1|7396.1|7381.1|7396.1|7381.1|7396.1|7381.1|1
1632187800000|2021-09-21 01:30:00|7403|7378|7401.4|7376.4|7403|7378|7401.1|7376.1|9
1632189300000|2021-09-21 01:55:00|7401.6|7376.6|7401|7376|7401.8|7376.8|7400.9|7375.9|19
1632189600000|2021-09-21 02:00:00|7400.9|7375.9|7401|7376|7401|7376|7400.9|7375.9|6
1632190800000|2021-09-21 02:20:00|7401.1|7376.1|7401.8|7376.8|7401.8|7376.8|7401.1|7376.1|16
1632191100000|2021-09-21 02:25:00|7402.1|7377.1|7402.5|7377.5|7402.6|7377.6|7402.1|7377.1|18
1632191700000|2021-09-21 02:35:00|7402.7|7377.7|7402.4|7377.4|7408|7383|7402.3|7377.3|47
1632192000000|2021-09-21 02:40:00|7402.5|7377.5|7400|7375|7402.8|7377.8|7400|7375|52
1632192300000|2021-09-21 02:45:00|7400.1|7375.1|7400.5|7375.5|7400.5|7375.5|7400|7375|10
1632192600000|2021-09-21 02:50:00|7400.4|7375.4|7402.5|7377.5|7402.5|7377.5|7400.3|7375.3|19
1632192900000|2021-09-21 02:55:00|7402.6|7377.6|7403.6|7378.6|7403.7|7378.7|7402.6|7377.6|20
1632193200000|2021-09-21 03:00:00|7404|7379|7404.9|7379.9|7404.9|7379.9|7404|7379|35
1632193500000|2021-09-21 03:05:00|7404.8|7379.8|7404.6|7379.6|7404.8|7379.8|7404.6|7379.6|2
1632193800000|2021-09-21 03:10:00|7404.5|7379.5|7404.6|7379.6|7404.6|7379.6|7404.5|7379.5|12
1632194100000|2021-09-21 03:15:00|7404.9|7379.9|7405.2|7380.2|7405.3|7380.3|7404.9|7379.9|5
1632194400000|2021-09-21 03:20:00|7404.7|7379.7|7401.3|7376.3|7404.7|7379.7|7401.1|7376.1|37
1632194700000|2021-09-21 03:25:00|7401.2|7376.2|7401.2|7376.2|7401.5|7376.5|7401.2|7376.2|6
1632195000000|2021-09-21 03:30:00|7401.3|7376.3|7399.4|7374.4|7401.5|7376.5|7399.3|7374.3|45
1632195300000|2021-09-21 03:35:00|7394.6|7379.6|7391.2|7376.2|7400|7379.6|7390.9|7370.9|66
1632195600000|2021-09-21 03:40:00|7391.3|7376.3|7393.1|7378.1|7393.2|7378.2|7391.3|7376.3|26
1632195900000|2021-09-21 03:45:00|7393|7378|7391.3|7376.3|7393|7378|7391.3|7376.3|35
1632196200000|2021-09-21 03:50:00|7391|7376|7390.3|7375.3|7391.2|7376.2|7390.2|7375.2|38
1632196500000|2021-09-21 03:55:00|7390.2|7375.2|7389.6|7374.6|7391.2|7376.2|7389.6|7374.6|44
1632196800000|2021-09-21 04:00:00|7389.4|7374.4|7392|7377|7392|7377|7388.2|7373.2|64
1632197100000|2021-09-21 04:05:00|7392.1|7377.1|7397.6|7372.6|7397.6|7378.1|7392|7372.6|32
1632197400000|2021-09-21 04:10:00|7397.3|7372.3|7390.9|7375.9|7397.3|7376.1|7390.5|7370.5|36
1632197700000|2021-09-21 04:15:00|7391|7376|7388.5|7373.5|7392.4|7377.4|7388.5|7373.5|49
1632198000000|2021-09-21 04:20:00|7388.3|7373.3|7388.3|7373.3|7389.5|7374.5|7387.8|7372.8|70
1632198300000|2021-09-21 04:25:00|7388.4|7373.4|7390.7|7375.7|7390.7|7375.7|7388.4|7373.4|48
1632198600000|2021-09-21 04:30:00|7390.8|7375.8|7390.8|7375.8|7391.9|7376.9|7389.7|7374.7|124
1632198900000|2021-09-21 04:35:00|7390.5|7375.5|7392.9|7377.9|7393.1|7378.1|7390.2|7375.2|71
1632199200000|2021-09-21 04:40:00|7393.3|7378.3|7392.4|7377.4|7393.3|7378.3|7391.2|7376.2|81
1632199500000|2021-09-21 04:45:00|7392|7377|7392.3|7377.3|7393.1|7378.1|7392|7377|81
1632199800000|2021-09-21 04:50:00|7392.2|7377.2|7392.4|7377.4|7392.8|7377.8|7391.9|7376.9|49
1632200100000|2021-09-21 04:55:00|7392.3|7377.3|7391.8|7376.8|7392.4|7377.4|7391.5|7376.5|31
1632200400000|2021-09-21 05:00:00|7391.7|7376.7|7390.8|7375.8|7391.8|7376.8|7390.4|7375.4|49
1632200700000|2021-09-21 05:05:00|7390.7|7375.7|7391.7|7376.7|7391.7|7376.7|7390.3|7375.3|54
1632201000000|2021-09-21 05:10:00|7391.6|7376.6|7391.8|7376.8|7391.8|7376.8|7391|7376|29
1632201300000|2021-09-21 05:15:00|7391.9|7376.9|7393.5|7378.5|7394.2|7379.2|7391.8|7376.8|69
1632201600000|2021-09-21 05:20:00|7393.6|7378.6|7392.8|7377.8|7393.6|7378.6|7392.2|7377.2|65
1632201900000|2021-09-21 05:25:00|7392.7|7377.7|7392.7|7377.7|7393.7|7378.7|7392.3|7377.3|43
1632202200000|2021-09-21 05:30:00|7392.6|7377.6|7393.3|7378.3|7393.3|7378.3|7392.4|7377.4|45
1632202500000|2021-09-21 05:35:00|7393.2|7378.2|7392.5|7377.5|7393.3|7378.3|7392.3|7377.3|19
1632202800000|2021-09-21 05:40:00|7392.8|7377.8|7393.5|7378.5|7393.5|7378.5|7392.7|7377.7|24
1632203100000|2021-09-21 05:45:00|7393.4|7378.4|7395.1|7380.1|7395.2|7380.2|7393.4|7378.4|41
1632203400000|2021-09-21 05:50:00|7394.8|7379.8|7394.1|7379.1|7395.1|7380.1|7393.9|7378.9|41
1632203700000|2021-09-21 05:55:00|7393.8|7378.8|7392.6|7377.6|7394|7379|7392.5|7377.5|40
1632204000000|2021-09-21 06:00:00|7392.7|7377.7|7391.7|7376.7|7392.8|7377.8|7391.7|7376.7|67
1632204300000|2021-09-21 06:05:00|7391.9|7376.9|7391.9|7376.9|7392.1|7377.1|7391.1|7376.1|37
1632204600000|2021-09-21 06:10:00|7391.8|7376.8|7389.6|7374.6|7391.8|7376.8|7389|7374|70
1632204900000|2021-09-21 06:15:00|7389.5|7374.5|7390.6|7375.6|7390.9|7375.9|7389.5|7374.5|50
1632205200000|2021-09-21 06:20:00|7390.7|7375.7|7390.5|7375.5|7391|7376|7390.3|7375.3|87
1632205500000|2021-09-21 06:25:00|7390.4|7375.4|7390.8|7375.8|7391|7376|7390.1|7375.1|50
1632205800000|2021-09-21 06:30:00|7390.7|7375.7|7391.4|7376.4|7391.7|7376.7|7390.3|7375.3|35
1632206100000|2021-09-21 06:35:00|7391.5|7376.5|7392.3|7377.3|7392.4|7377.4|7391.3|7376.3|32
1632206400000|2021-09-21 06:40:00|7392.2|7377.2|7394.1|7379.1|7394.1|7379.1|7392.2|7377.2|34
1632206700000|2021-09-21 06:45:00|7394|7379|7393.6|7378.6|7394.1|7379.1|7393.5|7378.5|29
1632207000000|2021-09-21 06:50:00|7393.5|7378.5|7394.3|7379.3|7394.4|7379.4|7393.5|7378.5|52
1632207300000|2021-09-21 06:55:00|7394.2|7379.2|7396|7381|7396.4|7381.4|7394.2|7379.2|60
1632207600000|2021-09-21 07:00:00|7396.2|7381.2|7396.1|7381.1|7396.4|7381.4|7394.6|7379.6|87
1632207900000|2021-09-21 07:05:00|7395.9|7380.9|7395.6|7380.6|7396.6|7381.6|7395.3|7380.3|57
1632208200000|2021-09-21 07:10:00|7395.5|7380.5|7396.7|7381.7|7396.7|7381.7|7395.4|7380.4|46
1632208500000|2021-09-21 07:15:00|7396.6|7381.6|7396.2|7381.2|7396.9|7381.9|7395.9|7380.9|55
1632208800000|2021-09-21 07:20:00|7396.1|7381.1|7396.9|7381.9|7397.1|7382.1|7395.2|7380.2|55
1632209100000|2021-09-21 07:25:00|7397|7382|7397.7|7382.7|7399.1|7384.1|7396.7|7381.7|109
1632209400000|2021-09-21 07:30:00|7397.8|7382.8|7399|7384|7399.2|7384.2|7396.8|7381.8|111
1632209700000|2021-09-21 07:35:00|7398.9|7383.9|7399.6|7384.6|7399.9|7384.9|7398.7|7383.7|58
1632210000000|2021-09-21 07:40:00|7399.7|7384.7|7400.2|7385.2|7400.6|7385.6|7398.7|7383.7|98
1632210300000|2021-09-21 07:45:00|7400.3|7385.3|7400.9|7385.9|7400.9|7385.9|7399.4|7384.4|94
1632210600000|2021-09-21 07:50:00|7401.4|7386.4|7400.4|7385.4|7401.7|7386.7|7399.9|7384.9|102
1632210900000|2021-09-21 07:55:00|7400.1|7385.1|7399.8|7384.8|7401|7386|7399.1|7384.1|85
1632211200000|2021-09-21 08:00:00|7399.7|7384.7|7399.5|7384.5|7399.8|7384.8|7398.7|7383.7|64
1632211500000|2021-09-21 08:05:00|7399.4|7384.4|7397.7|7382.7|7399.5|7384.5|7397.6|7382.6|75
1632211800000|2021-09-21 08:10:00|7397.6|7382.6|7395.9|7380.9|7398|7383|7395.9|7380.9|66
1632212100000|2021-09-21 08:15:00|7395.8|7380.8|7394.8|7379.8|7395.8|7380.8|7394.8|7379.8|65
1632212400000|2021-09-21 08:20:00|7394.9|7379.9|7397.8|7382.8|7397.9|7382.9|7394.1|7379.1|80
1632212700000|2021-09-21 08:25:00|7397.9|7382.9|7398.1|7383.1|7398.9|7383.9|7397.7|7382.7|96
1632213000000|2021-09-21 08:30:00|7398.3|7383.3|7396|7381|7398.5|7383.5|7396|7381|66
1632213300000|2021-09-21 08:35:00|7395.9|7380.9|7394.9|7379.9|7396|7381|7394|7379|54
1632213600000|2021-09-21 08:40:00|7394.8|7379.8|7393|7378|7394.9|7379.9|7391.9|7376.9|98
1632213900000|2021-09-21 08:45:00|7393.1|7378.1|7394.1|7379.1|7394.2|7379.2|7391.8|7376.8|85
1632214200000|2021-09-21 08:50:00|7393.8|7378.8|7393.2|7378.2|7394.2|7379.2|7392.9|7377.9|72
1632214500000|2021-09-21 08:55:00|7393.3|7378.3|7396|7381|7396.4|7381.4|7393.1|7378.1|53
1632214800000|2021-09-21 09:00:00|7396.1|7381.1|7395.7|7380.7|7396.1|7381.1|7395.1|7380.1|59
1632215100000|2021-09-21 09:05:00|7395.6|7380.6|7393.7|7378.7|7396.4|7381.4|7393.5|7378.5|66
1632215400000|2021-09-21 09:10:00|7393.4|7378.4|7392.2|7377.2|7393.4|7378.4|7391.9|7376.9|60
1632215700000|2021-09-21 09:15:00|7392.3|7377.3|7391.8|7376.8|7393|7378|7391.8|7376.8|35
1632216000000|2021-09-21 09:20:00|7391.9|7376.9|7392|7377|7392.7|7377.7|7391.8|7376.8|56
1632216300000|2021-09-21 09:25:00|7392.1|7377.1|7392.5|7377.5|7392.6|7377.6|7391.3|7376.3|43
1632216600000|2021-09-21 09:30:00|7392.4|7377.4|7392.5|7377.5|7392.9|7377.9|7391.7|7376.7|54
1632216900000|2021-09-21 09:35:00|7392.3|7377.3|7394.3|7379.3|7399.3|7379.6|7391.7|7374.1|73
1632217200000|2021-09-21 09:40:00|7394.2|7379.2|7394.3|7379.3|7399.1|7380.3|7393.9|7373.8|60
1632217500000|2021-09-21 09:45:00|7394.4|7379.4|7394.6|7379.6|7395.3|7380.3|7394.3|7379.3|38
1632217800000|2021-09-21 09:50:00|7394.5|7379.5|7394|7379|7394.6|7379.6|7393.7|7378.7|28
1632218100000|2021-09-21 09:55:00|7394.1|7379.1|7394.1|7379.1|7394.4|7379.4|7392.9|7377.9|56
1632218400000|2021-09-21 10:00:00|7394|7379|7393.7|7378.7|7394|7379|7393.5|7378.5|19
1632218700000|2021-09-21 10:05:00|7393.6|7378.6|7394|7379|7394.4|7379.4|7393|7378|21
1632219000000|2021-09-21 10:10:00|7394.3|7379.3|7395.7|7380.7|7395.8|7380.8|7394.3|7379.3|21
1632219300000|2021-09-21 10:15:00|7395.5|7380.5|7395.6|7380.6|7395.8|7380.8|7395.2|7380.2|25
1632219600000|2021-09-21 10:20:00|7395.7|7380.7|7396.4|7381.4|7396.7|7381.7|7395.6|7380.6|18
1632219900000|2021-09-21 10:25:00|7396.5|7381.5|7397.8|7382.8|7398.1|7383.1|7396.4|7381.4|54
1632220200000|2021-09-21 10:30:00|7397.7|7382.7|7397.7|7382.7|7397.8|7382.8|7397.6|7382.6|25
1632220500000|2021-09-21 10:35:00|7397.6|7382.6|7398.6|7383.6|7398.9|7383.9|7397.3|7382.3|37
1632220800000|2021-09-21 10:40:00|7398.7|7383.7|7397.9|7382.9|7398.7|7383.7|7397.7|7382.7|23
1632221100000|2021-09-21 10:45:00|7398|7383|7399|7384|7399.2|7384.2|7397.8|7382.8|30
1632221400000|2021-09-21 10:50:00|7399.1|7384.1|7399.6|7384.6|7399.7|7384.7|7399|7384|15
1632221700000|2021-09-21 10:55:00|7399.7|7384.7|7399.6|7384.6|7399.8|7384.8|7399.5|7384.5|9
1632222000000|2021-09-21 11:00:00|7399.5|7384.5|7399|7384|7399.5|7384.5|7398.5|7383.5|41
1632222300000|2021-09-21 11:05:00|7399.1|7384.1|7398.8|7383.8|7399.1|7384.1|7398.8|7383.8|16
1632222600000|2021-09-21 11:10:00|7398.9|7383.9|7398.8|7383.8|7399|7384|7398.6|7383.6|28
1632222900000|2021-09-21 11:15:00|7398.7|7383.7|7397.9|7382.9|7398.8|7383.8|7397|7382|39
1632223200000|2021-09-21 11:20:00|7398|7383|7400.3|7385.3|7403.9|7385.5|7398|7377.8|68
1632223500000|2021-09-21 11:25:00|7400.4|7385.4|7400.4|7385.4|7400.5|7385.5|7399.4|7384.4|27
1632223800000|2021-09-21 11:30:00|7400.3|7385.3|7399.8|7384.8|7400.3|7385.3|7399.7|7384.7|9
1632224100000|2021-09-21 11:35:00|7404.6|7379.6|7404.7|7379.7|7404.8|7379.8|7404.6|7379.6|4
1632224400000|2021-09-21 11:40:00|7398.9|7383.9|7399.7|7384.7|7404.7|7384.7|7398.9|7379.4|12
1632224700000|2021-09-21 11:45:00|7399.6|7384.6|7400.3|7385.3|7404.5|7385.6|7399|7379.4|28
1632225000000|2021-09-21 11:50:00|7400.2|7385.2|7400.1|7385.1|7400.3|7385.3|7399.9|7384.9|10
1632225300000|2021-09-21 11:55:00|7400|7385|7398.9|7383.9|7400.1|7385.1|7398.7|7383.7|29
1632225600000|2021-09-21 12:00:00|7399.2|7384.2|7399.3|7384.3|7399.3|7384.3|7399|7384|5
1632225900000|2021-09-21 12:05:00|7399.2|7384.2|7399.2|7384.2|7399.2|7384.2|7399|7384|11
1632226200000|2021-09-21 12:10:00|7399.1|7384.1|7402.5|7387.5|7410.3|7390.7|7398.6|7383|68
1632226500000|2021-09-21 12:15:00|7402.7|7387.7|7405.2|7380.2|7408.4|7388.4|7399.6|7379.7|116
1632226800000|2021-09-21 12:20:00|7405.7|7380.7|7400.4|7385.4|7406.1|7385.9|7399.5|7379|121
1632227100000|2021-09-21 12:25:00|7405.3|7380.3|7400.9|7385.9|7405.3|7386.5|7400|7380.1|55
1632227400000|2021-09-21 12:30:00|7400.8|7385.8|7400.8|7385.8|7406.4|7386.5|7400.7|7381.1|77
1632227700000|2021-09-21 12:35:00|7400.9|7385.9|7401.1|7386.1|7406.6|7386.2|7400.3|7381.4|56
1632228000000|2021-09-21 12:40:00|7401|7386|7400.4|7385.4|7401.7|7386.7|7399.6|7384.6|33
1632228300000|2021-09-21 12:45:00|7400.6|7385.6|7400.5|7385.5|7400.7|7385.7|7400.3|7385.3|15
1632228600000|2021-09-21 12:50:00|7400.3|7385.3|7401.2|7386.2|7401.3|7386.3|7400.3|7385.3|47
1632228900000|2021-09-21 12:55:00|7401.3|7386.3|7403.2|7388.2|7403.2|7388.2|7401.2|7386.2|38
1632229200000|2021-09-21 13:00:00|7403.1|7388.1|7404.4|7389.4|7409.7|7390.7|7403|7384.7|76
1632229500000|2021-09-21 13:05:00|7404.6|7389.6|7406.8|7391.8|7406.8|7391.8|7404.4|7389.4|52
1632229800000|2021-09-21 13:10:00|7406.7|7391.7|7406.8|7391.8|7411.8|7392.2|7406.5|7386.6|48
1632230100000|2021-09-21 13:15:00|7407.2|7392.2|7409|7394|7414.1|7394.6|7407.1|7388.8|75
1632230400000|2021-09-21 13:20:00|7409.1|7394.1|7406.5|7391.5|7409.4|7394.4|7406.4|7391.4|45
1632230700000|2021-09-21 13:25:00|7406.6|7391.6|7406.9|7391.9|7406.9|7391.9|7405.9|7390.9|11
1632231000000|2021-09-21 13:30:00|7407|7392|7411.3|7396.3|7412.1|7397.1|7407|7392|73
1632231300000|2021-09-21 13:35:00|7411.2|7396.2|7414.3|7389.3|7414.3|7396.2|7408.7|7388.8|41
1632231600000|2021-09-21 13:40:00|7414.4|7389.4|7408.9|7393.9|7414.9|7395.1|7408.8|7388.9|54
1632231900000|2021-09-21 13:45:00|7408.8|7393.8|7406|7391|7409.2|7394.2|7406|7391|46
1632232200000|2021-09-21 13:50:00|7406.2|7391.2|7405.6|7390.6|7406.3|7391.3|7405.3|7390.3|34
1632232500000|2021-09-21 13:55:00|7405.7|7390.7|7406.9|7391.9|7407.1|7392.1|7405.1|7390.1|56
1632232800000|2021-09-21 14:00:00|7407.2|7392.2|7405.8|7390.8|7407.4|7392.4|7403.9|7388.9|51
1632233100000|2021-09-21 14:05:00|7405.6|7390.6|7410|7395|7410|7395|7405.6|7390.6|37
1632233400000|2021-09-21 14:10:00|7410.2|7395.2|7409.1|7394.1|7415.5|7395.2|7408.8|7389.6|45
1632233700000|2021-09-21 14:15:00|7409|7394|7410.4|7395.4|7410.4|7395.4|7408.7|7393.7|25
1632234000000|2021-09-21 14:20:00|7410.5|7395.5|7410.6|7395.6|7410.6|7395.6|7410.4|7395.4|4
1632234300000|2021-09-21 14:25:00|7410.4|7395.4|7408.6|7393.6|7410.9|7395.9|7408.5|7393.5|24
1632234600000|2021-09-21 14:30:00|7408.5|7393.5|7410.6|7395.6|7410.6|7395.6|7408.4|7393.4|33
1632234900000|2021-09-21 14:35:00|7410.5|7395.5|7410|7395|7410.5|7395.5|7409.9|7394.9|13
1632235200000|2021-09-21 14:40:00|7409.8|7394.8|7409.2|7394.2|7410.1|7395.1|7409.2|7394.2|35
1632235500000|2021-09-21 14:45:00|7409.1|7394.1|7409.3|7394.3|7409.7|7394.7|7408.4|7393.4|38
1632235800000|2021-09-21 14:50:00|7409.5|7394.5|7410|7395|7410.2|7395.2|7409.2|7394.2|26
1632236100000|2021-09-21 14:55:00|7409.9|7394.9|7410.5|7395.5|7411|7396|7409.9|7394.9|18
1632236400000|2021-09-21 15:00:00|7410.6|7395.6|7410.2|7395.2|7410.9|7395.9|7410.1|7395.1|14
1632236700000|2021-09-21 15:05:00|7410.1|7395.1|7409|7394|7410.1|7395.1|7408.5|7393.5|25
1632237000000|2021-09-21 15:10:00|7409.1|7394.1|7408.3|7393.3|7409.1|7394.1|7407.9|7392.9|29
1632237300000|2021-09-21 15:15:00|7408.2|7393.2|7411.1|7396.1|7411.1|7396.1|7408.2|7393.2|28
1632237600000|2021-09-21 15:20:00|7410.8|7395.8|7411.1|7396.1|7411.1|7396.1|7410.5|7395.5|9
1632237900000|2021-09-21 15:25:00|7411|7396|7410.9|7395.9|7411.5|7396.5|7410.7|7395.7|33
1632238200000|2021-09-21 15:30:00|7410.7|7395.7|7410.5|7395.5|7411|7396|7410.2|7395.2|24
1632238500000|2021-09-21 15:35:00|7410.6|7395.6|7410.5|7395.5|7411.3|7396.3|7410.3|7395.3|43
1632238800000|2021-09-21 15:40:00|7410.6|7395.6|7408.4|7393.4|7410.8|7395.8|7408.2|7393.2|22
1632239100000|2021-09-21 15:45:00|7408.3|7393.3|7406.5|7391.5|7408.3|7393.3|7406.3|7391.3|28
1632239400000|2021-09-21 15:50:00|7407|7392|7406.4|7391.4|7407.4|7392.4|7406.4|7391.4|13
1632239700000|2021-09-21 15:55:00|7406.2|7391.2|7412.6|7387.6|7412.6|7392.5|7406.2|7387.3|26
1632240000000|2021-09-21 16:00:00|7412.7|7387.7|7412.8|7387.8|7412.9|7387.9|7412.3|7387.3|26
1632240300000|2021-09-21 16:05:00|7407.8|7392.8|7406.8|7391.8|7407.9|7392.9|7406.8|7391.8|8
1632240600000|2021-09-21 16:10:00|7406.9|7391.9|7406.9|7391.9|7406.9|7391.9|7406.9|7391.9|1
1632240900000|2021-09-21 16:15:00|7407|7392|7406.8|7391.8|7407|7392|7406.8|7391.8|3
1632241200000|2021-09-21 16:20:00|7406.9|7391.9|7406.9|7391.9|7406.9|7391.9|7406.8|7391.8|5
1632241500000|2021-09-21 16:25:00|7406.8|7391.8|7406.6|7391.6|7406.8|7391.8|7406.6|7391.6|3
1632241800000|2021-09-21 16:30:00|7406.3|7391.3|7406|7391|7406.3|7391.3|7405.3|7390.3|17
1632242100000|2021-09-21 16:35:00|7406.1|7391.1|7406|7391|7406.1|7391.1|7406|7391|2
1632242400000|2021-09-21 16:40:00|7405.9|7390.9|7405.4|7390.4|7406|7391|7405.3|7390.3|9
1632242700000|2021-09-21 16:45:00|7405.3|7390.3|7405.2|7390.2|7405.4|7390.4|7405|7390|29
1632243000000|2021-09-21 16:50:00|7405.1|7390.1|7405.7|7390.7|7406|7391|7405.1|7390.1|29
1632243300000|2021-09-21 16:55:00|7405.6|7390.6|7409.9|7384.9|7410.1|7390.6|7405|7384.6|28
1632243600000|2021-09-21 17:00:00|7410|7385|7405.1|7390.1|7410.3|7390.6|7405.1|7384.6|69
1632243900000|2021-09-21 17:05:00|7405|7390|7410.7|7385.7|7410.7|7390.2|7404.9|7384.8|76
1632244200000|2021-09-21 17:10:00|7410.6|7385.6|7405.7|7390.7|7410.8|7390.8|7405.6|7385.4|33
1632244500000|2021-09-21 17:15:00|7405.8|7390.8|7405.6|7390.6|7405.8|7390.8|7405.6|7390.6|5
1632244800000|2021-09-21 17:20:00|7405.7|7390.7|7406.3|7391.3|7410.3|7391.3|7405.3|7385.3|23
1632245100000|2021-09-21 17:25:00|7406.4|7391.4|7406.5|7391.5|7406.7|7391.7|7406.3|7391.3|31
1632245400000|2021-09-21 17:30:00|7406.6|7391.6|7408.5|7393.5|7408.8|7393.8|7406.6|7391.6|50
1632245700000|2021-09-21 17:35:00|7408.6|7393.6|7408.6|7393.6|7408.8|7393.8|7408.6|7393.6|13
1632246000000|2021-09-21 17:40:00|7408.7|7393.7|7408.6|7393.6|7408.7|7393.7|7408.5|7393.5|12
1632246300000|2021-09-21 17:45:00|7408.7|7393.7|7408.6|7393.6|7408.7|7393.7|7408.6|7393.6|2
1632246600000|2021-09-21 17:50:00|7408.5|7393.5|7407.9|7392.9|7408.5|7393.5|7407.5|7392.5|11
1632246900000|2021-09-21 17:55:00|7407.8|7392.8|7407.6|7392.6|7408|7393|7407.5|7392.5|16
1632247200000|2021-09-21 18:00:00|7407.5|7392.5|7407|7392|7407.5|7392.5|7406.7|7391.7|12
1632247800000|2021-09-21 18:10:00|7412.1|7387.1|7412|7387|7412.1|7387.1|7412|7387|6
1632248100000|2021-09-21 18:15:00|7412.1|7387.1|7412.1|7387.1|7412.2|7387.2|7412.1|7387.1|3
1632248400000|2021-09-21 18:20:00|7412.2|7387.2|7412.2|7387.2|7412.2|7387.2|7412.1|7387.1|3
1632248700000|2021-09-21 18:25:00|7412.1|7387.1|7412.2|7387.2|7412.2|7387.2|7412.1|7387.1|2
1632249000000|2021-09-21 18:30:00|7412.1|7387.1|7411.3|7386.3|7412.1|7387.1|7411.3|7386.3|13
1632249300000|2021-09-21 18:35:00|7411.4|7386.4|7406.6|7391.6|7411.6|7391.6|7406.5|7386.4|5
1632249600000|2021-09-21 18:40:00|7406.7|7391.7|7406.9|7391.9|7406.9|7391.9|7406.6|7391.6|5
1632249900000|2021-09-21 18:45:00|7407|7392|7408.6|7393.6|7408.6|7393.6|7407|7392|13
1632250200000|2021-09-21 18:50:00|7408.5|7393.5|7408.7|7393.7|7408.7|7393.7|7408.5|7393.5|3
1632250500000|2021-09-21 18:55:00|7408.6|7393.6|7408.7|7393.7|7408.7|7393.7|7408.6|7393.6|2
1632250800000|2021-09-21 19:00:00|7408.8|7393.8|7409.4|7394.4|7409.4|7394.4|7408.7|7393.7|6
1632251100000|2021-09-21 19:05:00|7409.3|7394.3|7409.4|7394.4|7409.4|7394.4|7409.3|7394.3|16
1632251400000|2021-09-21 19:10:00|7409.3|7394.3|7409.3|7394.3|7409.4|7394.4|7409.2|7394.2|16
1632251700000|2021-09-21 19:15:00|7409.2|7394.2|7409.3|7394.3|7409.3|7394.3|7409.2|7394.2|4
1632252300000|2021-09-21 19:25:00|7409.4|7394.4|7409.4|7394.4|7409.6|7394.6|7409.4|7394.4|5
1632252600000|2021-09-21 19:30:00|7409.3|7394.3|7409.4|7394.4|7409.6|7394.6|7409.3|7394.3|8
1632252900000|2021-09-21 19:35:00|7409.5|7394.5|7411.5|7396.5|7411.5|7396.5|7409.3|7394.3|17
1632253200000|2021-09-21 19:40:00|7411.4|7396.4|7411|7396|7411.4|7396.4|7410.9|7395.9|9
1632253500000|2021-09-21 19:45:00|7411.1|7396.1|7411.3|7396.3|7412.5|7397.5|7411|7396|35
1632253800000|2021-09-21 19:50:00|7411.2|7396.2|7410.9|7395.9|7411.2|7396.2|7410.9|7395.9|13
1632254100000|2021-09-21 19:55:00|7410.8|7395.8|7412.6|7387.6|7415.6|7395.9|7409.6|7386.8|55
1632274200000|2021-09-22 01:30:00|7406.5|7381.5|7406.5|7381.5|7406.5|7381.5|7406.5|7381.5|1
1632275400000|2021-09-22 01:50:00|7406.1|7381.1|7405.5|7380.5|7406.3|7381.3|7405.5|7380.5|4
1632276000000|2021-09-22 02:00:00|7405.8|7380.8|7405.5|7380.5|7405.8|7380.8|7405.5|7380.5|2
1632276600000|2021-09-22 02:10:00|7405.8|7380.8|7405.6|7380.6|7406.1|7381.1|7405.6|7380.6|6
1632277500000|2021-09-22 02:25:00|7405.5|7380.5|7405.5|7380.5|7405.5|7380.5|7405.5|7380.5|1
1632278100000|2021-09-22 02:35:00|7405.7|7380.7|7409.4|7384.4|7410|7385|7405.7|7380.7|29
1632278400000|2021-09-22 02:40:00|7409.3|7384.3|7409.3|7384.3|7410.1|7385.1|7409.3|7384.3|13
1632279300000|2021-09-22 02:55:00|7409.4|7384.4|7409.4|7384.4|7409.4|7384.4|7409|7384|7
1632279600000|2021-09-22 03:00:00|7409.7|7384.7|7408.7|7383.7|7409.7|7384.7|7406.4|7381.4|36
1632279900000|2021-09-22 03:05:00|7408.6|7383.6|7408.6|7383.6|7408.7|7383.7|7408.6|7383.6|3
1632280200000|2021-09-22 03:10:00|7408.5|7383.5|7408.5|7383.5|7408.5|7383.5|7408.5|7383.5|1
1632280800000|2021-09-22 03:20:00|7408.6|7383.6|7408.9|7383.9|7408.9|7383.9|7408.6|7383.6|3
1632281400000|2021-09-22 03:30:00|7409.4|7384.4|7405.5|7380.5|7412.1|7387.1|7405.5|7380.5|77
1632281700000|2021-09-22 03:35:00|7400.6|7385.6|7408|7383|7408|7385.6|7400.6|7379.8|61
1632282000000|2021-09-22 03:40:00|7407.8|7382.8|7409.6|7384.6|7409.6|7388.9|7402.3|7382.3|43
1632282300000|2021-09-22 03:45:00|7409.7|7384.7|7407.9|7382.9|7409.9|7384.9|7407.7|7382.7|33
1632282600000|2021-09-22 03:50:00|7408|7383|7402.2|7387.2|7408|7387.4|7402|7381.6|23
1632282900000|2021-09-22 03:55:00|7402.3|7387.3|7402.7|7387.7|7408.9|7389.2|7402.3|7383.5|27
1632283200000|2021-09-22 04:00:00|7402.8|7387.8|7407.3|7382.3|7407.4|7387.9|7402.2|7382.3|10
1632283500000|2021-09-22 04:05:00|7407.2|7382.2|7402.2|7387.2|7407.2|7387.3|7401.3|7382.2|14
1632283800000|2021-09-22 04:10:00|7402.1|7387.1|7403|7388|7403|7388|7402|7387|8
1632284100000|2021-09-22 04:15:00|7403.2|7388.2|7405.1|7390.1|7405.1|7390.1|7401.7|7386.7|40
1632284400000|2021-09-22 04:20:00|7405.4|7390.4|7406.1|7391.1|7406.1|7391.1|7405.4|7390.4|16
1632284700000|2021-09-22 04:25:00|7405.8|7390.8|7403|7388|7405.8|7390.8|7402.7|7387.7|47
1632285000000|2021-09-22 04:30:00|7402.9|7387.9|7400.5|7385.5|7403.1|7388.1|7400.1|7385.1|91
1632285300000|2021-09-22 04:35:00|7400.2|7385.2|7398.5|7383.5|7400.6|7385.6|7398.3|7383.3|98
1632285600000|2021-09-22 04:40:00|7398.7|7383.7|7401.5|7386.5|7401.6|7386.6|7397.8|7382.8|42
1632285900000|2021-09-22 04:45:00|7401.6|7386.6|7403.8|7388.8|7404.7|7389.7|7401.6|7386.6|47
1632286200000|2021-09-22 04:50:00|7403.7|7388.7|7401.9|7386.9|7408|7388.7|7401.3|7383|95
1632286500000|2021-09-22 04:55:00|7402.3|7387.3|7403.5|7388.5|7404.4|7389.4|7401.9|7386.9|74
1632286800000|2021-09-22 05:00:00|7403.6|7388.6|7405.9|7390.9|7406.4|7391.4|7403.1|7388.1|96
1632287100000|2021-09-22 05:05:00|7405.8|7390.8|7406|7391|7406.3|7391.3|7405.3|7390.3|69
1632287400000|2021-09-22 05:10:00|7406.1|7391.1|7405.4|7390.4|7406.1|7391.1|7404.5|7389.5|70
1632287700000|2021-09-22 05:15:00|7405.5|7390.5|7404.1|7389.1|7405.5|7390.5|7404.1|7389.1|28
1632288000000|2021-09-22 05:20:00|7404|7389|7403.1|7388.1|7404.5|7389.5|7403.1|7388.1|64
1632288300000|2021-09-22 05:25:00|7403.4|7388.4|7408.1|7393.1|7408.1|7393.1|7403.3|7388.3|119
1632288600000|2021-09-22 05:30:00|7408.4|7393.4|7408.9|7393.9|7408.9|7393.9|7407.2|7392.2|93
1632288900000|2021-09-22 05:35:00|7408.8|7393.8|7408.5|7393.5|7409.5|7394.5|7408.4|7393.4|53
1632289200000|2021-09-22 05:40:00|7408.6|7393.6|7408.3|7393.3|7409|7394|7407.6|7392.6|75
1632289500000|2021-09-22 05:45:00|7408.4|7393.4|7409.8|7394.8|7410.9|7395.9|7408.3|7393.3|88
1632289800000|2021-09-22 05:50:00|7409.4|7394.4|7410.1|7395.1|7411.9|7396.9|7409.1|7394.1|72
1632290100000|2021-09-22 05:55:00|7410.2|7395.2|7412.4|7397.4|7413.2|7398.2|7410.2|7395.2|79
1632290400000|2021-09-22 06:00:00|7412.3|7397.3|7412.5|7397.5|7413.9|7398.9|7411|7396|84
1632290700000|2021-09-22 06:05:00|7412.4|7397.4|7410.3|7395.3|7412.8|7397.8|7410.2|7395.2|62
1632291000000|2021-09-22 06:10:00|7410.2|7395.2|7411.4|7396.4|7412|7397|7410.1|7395.1|66
1632291300000|2021-09-22 06:15:00|7411.2|7396.2|7411.6|7396.6|7412.6|7397.6|7411.1|7396.1|77
1632291600000|2021-09-22 06:20:00|7411.7|7396.7|7410.8|7395.8|7411.7|7396.7|7410.5|7395.5|51
1632291900000|2021-09-22 06:25:00|7410.7|7395.7|7411.2|7396.2|7411.2|7396.2|7410.5|7395.5|34
1632292200000|2021-09-22 06:30:00|7411.4|7396.4|7411.3|7396.3|7411.8|7396.8|7410.8|7395.8|47
1632292500000|2021-09-22 06:35:00|7411.4|7396.4|7412.3|7397.3|7412.4|7397.4|7411.4|7396.4|41
1632292800000|2021-09-22 06:40:00|7412.2|7397.2|7412.5|7397.5|7413.2|7398.2|7412.2|7397.2|33
1632293100000|2021-09-22 06:45:00|7412.4|7397.4|7410.6|7395.6|7412.5|7397.5|7410.2|7395.2|52
1632293400000|2021-09-22 06:50:00|7410.3|7395.3|7411.6|7396.6|7412|7397|7410|7395|49
1632293700000|2021-09-22 06:55:00|7411.5|7396.5|7410.5|7395.5|7411.7|7396.7|7410.1|7395.1|38
1632294000000|2021-09-22 07:00:00|7410.8|7395.8|7414.3|7399.3|7414.3|7399.3|7410.7|7395.7|79
1632294300000|2021-09-22 07:05:00|7414.2|7399.2|7412.7|7397.7|7415.2|7400.2|7412.7|7397.7|143
1632294600000|2021-09-22 07:10:00|7412.8|7397.8|7414.5|7399.5|7415|7400|7412.3|7397.3|69
1632294900000|2021-09-22 07:15:00|7414.7|7399.7|7415.7|7400.7|7417.2|7402.2|7414.2|7399.2|124
1632295200000|2021-09-22 07:20:00|7415.8|7400.8|7416.5|7401.5|7417.5|7402.5|7415.4|7400.4|83
1632295500000|2021-09-22 07:25:00|7416.3|7401.3|7413.7|7398.7|7417.1|7402.1|7413.7|7398.7|143
1632295800000|2021-09-22 07:30:00|7413.8|7398.8|7415|7400|7415.3|7400.3|7413.6|7398.6|72
1632296100000|2021-09-22 07:35:00|7414.9|7399.9|7416.1|7401.1|7416.1|7401.1|7414.9|7399.9|52
1632296400000|2021-09-22 07:40:00|7416.5|7401.5|7415.8|7400.8|7417.1|7402.1|7415.5|7400.5|84
1632296700000|2021-09-22 07:45:00|7415.3|7400.3|7416.8|7401.8|7416.8|7401.8|7414.7|7399.7|47
1632297000000|2021-09-22 07:50:00|7416.9|7401.9|7417.3|7402.3|7418|7403|7416.3|7401.3|97
1632297300000|2021-09-22 07:55:00|7417.4|7402.4|7417.4|7402.4|7417.7|7402.7|7416|7401|65
1632297600000|2021-09-22 08:00:00|7417.3|7402.3|7421.3|7406.3|7422|7407|7416.6|7401.6|112
1632297900000|2021-09-22 08:05:00|7421.2|7406.2|7419.9|7404.9|7421.2|7406.2|7418.9|7403.9|41
1632298200000|2021-09-22 08:10:00|7419.8|7404.8|7419.3|7404.3|7421.5|7406.5|7419.3|7404.3|90
1632298500000|2021-09-22 08:15:00|7419.2|7404.2|7419.8|7404.8|7419.8|7404.8|7418.6|7403.6|39
1632298800000|2021-09-22 08:20:00|7419.7|7404.7|7420.1|7405.1|7420.2|7405.2|7419|7404|29
1632299100000|2021-09-22 08:25:00|7420|7405|7421.8|7406.8|7422.1|7407.1|7420|7405|35
1632299400000|2021-09-22 08:30:00|7421.9|7406.9|7422.1|7407.1|7423.5|7408.5|7421.7|7406.7|64
1632299700000|2021-09-22 08:35:00|7422.4|7407.4|7423.1|7408.1|7423.4|7408.4|7422.4|7407.4|30
1632300000000|2021-09-22 08:40:00|7423.2|7408.2|7424|7409|7424.3|7409.3|7423.2|7408.2|61
1632300300000|2021-09-22 08:45:00|7423.7|7408.7|7422|7407|7423.8|7408.8|7421.9|7406.9|52
1632300600000|2021-09-22 08:50:00|7421.9|7406.9|7418.2|7403.2|7421.9|7406.9|7418.2|7403.2|50
1632300900000|2021-09-22 08:55:00|7418|7403|7417.3|7402.3|7418.6|7403.6|7416.6|7401.6|45
1632301200000|2021-09-22 09:00:00|7417.2|7402.2|7416.6|7401.6|7417.4|7402.4|7415.7|7400.7|45
1632301500000|2021-09-22 09:05:00|7416.8|7401.8|7415.9|7400.9|7417.7|7402.7|7415.9|7400.9|47
1632301800000|2021-09-22 09:10:00|7415.8|7400.8|7414.6|7399.6|7415.8|7400.8|7413.6|7398.6|96
1632302100000|2021-09-22 09:15:00|7414.7|7399.7|7414.6|7399.6|7414.7|7399.7|7413.9|7398.9|29
1632302400000|2021-09-22 09:20:00|7414.7|7399.7|7417.6|7402.6|7417.8|7402.8|7414.6|7399.6|66
1632302700000|2021-09-22 09:25:00|7417.2|7402.2|7418.4|7403.4|7418.7|7403.7|7416.7|7401.7|56
1632303000000|2021-09-22 09:30:00|7418.5|7403.5|7415.6|7400.6|7418.7|7403.7|7415.5|7400.5|57
1632303300000|2021-09-22 09:35:00|7415.7|7400.7|7416.6|7401.6|7416.7|7401.7|7415.7|7400.7|14
1632303600000|2021-09-22 09:40:00|7416.7|7401.7|7417.2|7402.2|7417.5|7402.5|7416.7|7401.7|30
1632303900000|2021-09-22 09:45:00|7417.5|7402.5|7416.1|7401.1|7417.5|7402.5|7415.7|7400.7|43
1632304200000|2021-09-22 09:50:00|7415.9|7400.9|7417.3|7402.3|7417.9|7402.9|7415.8|7400.8|58
1632304500000|2021-09-22 09:55:00|7417.4|7402.4|7419|7404|7419|7404|7417.2|7402.2|59
1632304800000|2021-09-22 10:00:00|7419.2|7404.2|7418.4|7403.4|7419.7|7404.7|7418.4|7403.4|36
1632305100000|2021-09-22 10:05:00|7418.3|7403.3|7419.1|7404.1|7419.1|7404.1|7418.3|7403.3|5
1632305400000|2021-09-22 10:10:00|7419.2|7404.2|7419.3|7404.3|7419.9|7404.9|7419.2|7404.2|23
1632305700000|2021-09-22 10:15:00|7419.4|7404.4|7419.7|7404.7|7420.2|7405.2|7419|7404|41
1632306000000|2021-09-22 10:20:00|7419.8|7404.8|7419.5|7404.5|7420|7405|7419.4|7404.4|41
1632306300000|2021-09-22 10:25:00|7419.6|7404.6|7422.1|7407.1|7422.4|7407.4|7419.4|7404.4|36
1632306600000|2021-09-22 10:30:00|7422.2|7407.2|7422.3|7407.3|7424.2|7409.2|7422.2|7407.2|64
1632306900000|2021-09-22 10:35:00|7422.1|7407.1|7421.1|7406.1|7422.3|7407.3|7421.1|7406.1|23
1632307200000|2021-09-22 10:40:00|7421|7406|7422.1|7407.1|7422.1|7407.1|7420.3|7405.3|32
1632307500000|2021-09-22 10:45:00|7422|7407|7421.9|7406.9|7422.4|7407.4|7421.4|7406.4|45
1632307800000|2021-09-22 10:50:00|7421.8|7406.8|7421.4|7406.4|7422.2|7407.2|7421.4|7406.4|36
1632308100000|2021-09-22 10:55:00|7421.5|7406.5|7420.6|7405.6|7421.6|7406.6|7420.5|7405.5|32
1632308400000|2021-09-22 11:00:00|7420.5|7405.5|7420.8|7405.8|7420.8|7405.8|7420.5|7405.5|21
1632308700000|2021-09-22 11:05:00|7420.7|7405.7|7420.7|7405.7|7421|7406|7420.6|7405.6|17
1632309000000|2021-09-22 11:10:00|7420.6|7405.6|7420.7|7405.7|7421|7406|7420.6|7405.6|15
1632309300000|2021-09-22 11:15:00|7420|7405|7419.6|7404.6|7420.4|7405.4|7419.6|7404.6|8
1632309600000|2021-09-22 11:20:00|7424.5|7399.5|7418.9|7403.9|7424.6|7404.2|7418.5|7398.9|62
1632309900000|2021-09-22 11:25:00|7419|7404|7424.2|7399.2|7424.3|7404.7|7418.9|7399.2|30
1632310200000|2021-09-22 11:30:00|7424.1|7399.1|7424.3|7399.3|7424.3|7399.3|7424.1|7399.1|5
1632310500000|2021-09-22 11:35:00|7424.2|7399.2|7419|7404|7424.2|7404|7419|7398.8|3
1632311400000|2021-09-22 11:50:00|7419.1|7404.1|7419|7404|7419.1|7404.1|7418.6|7403.6|18
1632311700000|2021-09-22 11:55:00|7419.3|7404.3|7419.9|7404.9|7419.9|7404.9|7419.3|7404.3|17
1632312000000|2021-09-22 12:00:00|7419.6|7404.6|7418.3|7403.3|7419.9|7404.9|7418.3|7403.3|21
1632312300000|2021-09-22 12:05:00|7418.4|7403.4|7418.3|7403.3|7418.4|7403.4|7418.3|7403.3|2
1632312600000|2021-09-22 12:10:00|7418.2|7403.2|7417.5|7402.5|7418.2|7403.2|7417.4|7402.4|12
1632312900000|2021-09-22 12:15:00|7417.4|7402.4|7417.8|7402.8|7417.9|7402.9|7417.4|7402.4|7
1632313200000|2021-09-22 12:20:00|7418.2|7403.2|7419.4|7404.4|7419.8|7404.8|7418.2|7403.2|14
1632313500000|2021-09-22 12:25:00|7419.3|7404.3|7423.9|7398.9|7424.2|7404.3|7419.3|7398.8|23
1632313800000|2021-09-22 12:30:00|7423.8|7398.8|7424.3|7399.3|7424.3|7404.4|7419.3|7398.8|18
1632314100000|2021-09-22 12:35:00|7424.2|7399.2|7419.6|7404.6|7424.4|7404.8|7419.1|7399.2|9
1632314400000|2021-09-22 12:40:00|7419.4|7404.4|7423.9|7398.9|7424.3|7404.4|7419.3|7398.8|29
1632314700000|2021-09-22 12:45:00|7424.2|7399.2|7419.2|7404.2|7424.5|7404.3|7419|7399.2|62
1632315000000|2021-09-22 12:50:00|7419.1|7404.1|7424.5|7399.5|7424.5|7404.8|7419.1|7399.1|47
1632315300000|2021-09-22 12:55:00|7424.4|7399.4|7424.4|7399.4|7424.6|7404.8|7419.8|7399.2|23
1632315600000|2021-09-22 13:00:00|7424.5|7399.5|7419.1|7404.1|7424.8|7404.9|7419.1|7399.4|34
1632315900000|2021-09-22 13:05:00|7419.2|7404.2|7419.8|7404.8|7419.8|7404.8|7418.7|7403.7|35
1632316200000|2021-09-22 13:10:00|7420.1|7405.1|7421.3|7406.3|7421.3|7406.3|7420.1|7405.1|29
1632316500000|2021-09-22 13:15:00|7421.4|7406.4|7421.1|7406.1|7421.4|7406.4|7420.3|7405.3|15
1632316800000|2021-09-22 13:20:00|7421|7406|7426.6|7401.6|7426.6|7406.6|7421|7401.3|11
1632317100000|2021-09-22 13:25:00|7426.8|7401.8|7421.4|7406.4|7426.8|7406.6|7421.3|7401.8|11
1632317400000|2021-09-22 13:30:00|7421.5|7406.5|7421.1|7406.1|7421.6|7406.6|7420.8|7405.8|39
1632317700000|2021-09-22 13:35:00|7421.2|7406.2|7421.1|7406.1|7421.2|7406.2|7420.8|7405.8|23
1632318000000|2021-09-22 13:40:00|7421|7406|7420.5|7405.5|7421.1|7406.1|7420.4|7405.4|38
1632318300000|2021-09-22 13:45:00|7420.4|7405.4|7420.5|7405.5|7420.6|7405.6|7420.3|7405.3|18
1632318600000|2021-09-22 13:50:00|7420.4|7405.4|7420.2|7405.2|7420.6|7405.6|7419.8|7404.8|30
1632318900000|2021-09-22 13:55:00|7420.3|7405.3|7419.1|7404.1|7420.3|7405.3|7418.9|7403.9|39
1632319200000|2021-09-22 14:00:00|7418.9|7403.9|7418.8|7403.8|7419.3|7404.3|7418.5|7403.5|26
1632319500000|2021-09-22 14:05:00|7418.6|7403.6|7418.6|7403.6|7418.8|7403.8|7418.4|7403.4|28
1632319800000|2021-09-22 14:10:00|7418.5|7403.5|7417.5|7402.5|7418.8|7403.8|7417.4|7402.4|45
1632320100000|2021-09-22 14:15:00|7417.6|7402.6|7414.5|7399.5|7417.6|7402.6|7413.9|7398.9|39
1632320400000|2021-09-22 14:20:00|7414.8|7399.8|7415.4|7400.4|7420.2|7400.6|7414.8|7394.7|52
1632320700000|2021-09-22 14:25:00|7415.5|7400.5|7414.9|7399.9|7415.9|7400.9|7414.2|7399.2|89
1632321000000|2021-09-22 14:30:00|7414.7|7399.7|7414.3|7399.3|7414.8|7399.8|7413.8|7398.8|38
1632321300000|2021-09-22 14:35:00|7414.2|7399.2|7413.2|7398.2|7414.2|7399.2|7412.5|7397.5|34
1632321600000|2021-09-22 14:40:00|7413.3|7398.3|7413.9|7398.9|7414.2|7399.2|7413.2|7398.2|24
1632321900000|2021-09-22 14:45:00|7413.8|7398.8|7413.9|7398.9|7414|7399|7413.6|7398.6|11
1632322200000|2021-09-22 14:50:00|7414|7399|7413.8|7398.8|7414|7399|7413.6|7398.6|14
1632322500000|2021-09-22 14:55:00|7413.9|7398.9|7413.1|7398.1|7414.2|7399.2|7413.1|7398.1|15
1632322800000|2021-09-22 15:00:00|7413|7398|7413|7398|7413.4|7398.4|7412.9|7397.9|15
1632323100000|2021-09-22 15:05:00|7412.9|7397.9|7412.6|7397.6|7412.9|7397.9|7412.4|7397.4|20
1632323400000|2021-09-22 15:10:00|7412.5|7397.5|7419.6|7394.6|7420.4|7400|7412.5|7394.6|30
1632323700000|2021-09-22 15:15:00|7419.5|7394.5|7418.8|7393.8|7419.5|7399|7413.8|7393.7|29
1632324000000|2021-09-22 15:20:00|7418.7|7393.7|7413.3|7398.3|7419|7398.9|7413.3|7393.5|35
1632324300000|2021-09-22 15:25:00|7413.1|7398.1|7413.4|7398.4|7417.9|7398.5|7413|7392.8|20
1632324600000|2021-09-22 15:30:00|7413.3|7398.3|7413.8|7398.8|7414.1|7399.1|7413.1|7398.1|23
1632324900000|2021-09-22 15:35:00|7413.7|7398.7|7413.8|7398.8|7413.8|7398.8|7413.7|7398.7|2
1632325200000|2021-09-22 15:40:00|7413.7|7398.7|7413.5|7398.5|7414.1|7399.1|7413.4|7398.4|29
1632325500000|2021-09-22 15:45:00|7413.7|7398.7|7412.3|7397.3|7414|7399|7412.2|7397.2|23
1632325800000|2021-09-22 15:50:00|7411.9|7396.9|7411|7396|7411.9|7396.9|7410.2|7395.2|53
1632326100000|2021-09-22 15:55:00|7410.9|7395.9|7411.4|7396.4|7411.4|7396.4|7410.4|7395.4|18
1632326400000|2021-09-22 16:00:00|7411.5|7396.5|7411.1|7396.1|7416.4|7396.8|7411|7391.2|42
1632326700000|2021-09-22 16:05:00|7411.2|7396.2|7411.4|7396.4|7411.5|7396.5|7411.1|7396.1|16
1632327000000|2021-09-22 16:10:00|7411.2|7396.2|7412.6|7397.6|7412.6|7397.6|7411.1|7396.1|19
1632327300000|2021-09-22 16:15:00|7412.4|7397.4|7412.4|7397.4|7412.5|7397.5|7412.2|7397.2|12
1632327600000|2021-09-22 16:20:00|7412.5|7397.5|7412.2|7397.2|7412.6|7397.6|7412.1|7397.1|19
1632327900000|2021-09-22 16:25:00|7412.4|7397.4|7411.9|7396.9|7412.6|7397.6|7411.9|7396.9|6
1632328200000|2021-09-22 16:30:00|7411.8|7396.8|7411.9|7396.9|7412|7397|7411.8|7396.8|3
1632328500000|2021-09-22 16:35:00|7412|7397|7412.8|7397.8|7412.8|7397.8|7412|7397|8
1632328800000|2021-09-22 16:40:00|7412.5|7397.5|7419.5|7394.5|7419.5|7398.5|7412.5|7393.3|17
1632329100000|2021-09-22 16:45:00|7419.6|7394.6|7419.8|7394.8|7420.1|7395.1|7419.2|7394.2|23
1632329400000|2021-09-22 16:50:00|7420|7395|7420.7|7395.7|7420.9|7395.9|7420|7395|10
1632329700000|2021-09-22 16:55:00|7420.5|7395.5|7420.8|7395.8|7420.8|7395.8|7420.4|7395.4|15
1632330000000|2021-09-22 17:00:00|7420.9|7395.9|7416|7401|7421|7401.2|7416|7395.9|4
1632330300000|2021-09-22 17:05:00|7416.1|7401.1|7421|7396|7421|7401.1|7415.7|7395.8|9
1632330600000|2021-09-22 17:10:00|7420.8|7395.8|7421.1|7396.1|7421.1|7396.1|7420.8|7395.8|6
1632330900000|2021-09-22 17:15:00|7421|7396|7420.9|7395.9|7421.1|7396.1|7420.8|7395.8|16
1632331200000|2021-09-22 17:20:00|7421|7396|7420.9|7395.9|7421|7396|7420.9|7395.9|2
1632331500000|2021-09-22 17:25:00|7421|7396|7420.8|7395.8|7421|7396|7420.6|7395.6|16
1632331800000|2021-09-22 17:30:00|7420.7|7395.7|7420.7|7395.7|7420.9|7395.9|7420.5|7395.5|10
1632332100000|2021-09-22 17:35:00|7420.8|7395.8|7420.8|7395.8|7420.8|7395.8|7420.7|7395.7|5
1632332400000|2021-09-22 17:40:00|7420.6|7395.6|7421|7396|7421.3|7396.3|7419.8|7394.8|17
1632332700000|2021-09-22 17:45:00|7421.1|7396.1|7420.8|7395.8|7421.5|7396.5|7420.6|7395.6|22
1632333000000|2021-09-22 17:50:00|7420.9|7395.9|7420.7|7395.7|7421|7396|7420.4|7395.4|33
1632333300000|2021-09-22 17:55:00|7420.9|7395.9|7420.6|7395.6|7421|7396|7420.4|7395.4|17
1632333600000|2021-09-22 18:00:00|7421.6|7396.6|7421.1|7396.1|7424.7|7399.7|7421.1|7396.1|53
1632333900000|2021-09-22 18:05:00|7421.2|7396.2|7414|7389|7421.2|7396.2|7411|7386|22
1632334200000|2021-09-22 18:10:00|7412.2|7387.2|7411.4|7386.4|7414|7392.4|7407.4|7386.4|29
1632334500000|2021-09-22 18:15:00|7406.3|7391.3|7407.2|7382.2|7411.4|7391.3|7402.3|7382|83
1632334800000|2021-09-22 18:20:00|7408.5|7383.5|7408.3|7383.3|7409.9|7390.4|7403|7383.3|60
1632335100000|2021-09-22 18:25:00|7408.2|7383.2|7407.1|7382.1|7408.2|7383.2|7407.1|7382.1|17
1632335400000|2021-09-22 18:30:00|7407|7382|7406.4|7381.4|7407.2|7382.2|7406.4|7381.4|12
1632335700000|2021-09-22 18:35:00|7406.3|7381.3|7411.3|7386.3|7411.3|7391.8|7400.4|7378.4|54
1632336000000|2021-09-22 18:40:00|7411.2|7386.2|7416.3|7391.3|7416.3|7394|7409|7386.2|47
1632336300000|2021-09-22 18:45:00|7416|7391|7421|7396|7421|7397.1|7412.1|7390.9|32
1632336600000|2021-09-22 18:50:00|7421.2|7396.2|7421.6|7396.6|7423.8|7398.8|7421.2|7396.2|17
1632336900000|2021-09-22 18:55:00|7421.2|7396.2|7421.1|7396.1|7421.2|7396.2|7421|7396|5
1632337200000|2021-09-22 19:00:00|7421|7396|7424.3|7399.3|7424.4|7399.4|7421|7396|17
1632337500000|2021-09-22 19:05:00|7424.2|7399.2|7418.2|7393.2|7424.2|7400.7|7415.6|7392.9|25
1632337800000|2021-09-22 19:10:00|7418|7393|7418.7|7393.7|7419.1|7394.1|7418|7393|10
1632338100000|2021-09-22 19:15:00|7419|7394|7418.6|7393.6|7419.5|7394.5|7418.6|7393.6|5
1632338400000|2021-09-22 19:20:00|7416.7|7391.7|7414.6|7389.6|7417.4|7392.4|7413.7|7388.7|40
1632338700000|2021-09-22 19:25:00|7414.7|7389.7|7415|7390|7415|7390|7414.6|7389.6|6
1632339000000|2021-09-22 19:30:00|7415.1|7390.1|7417|7392|7417.2|7392.2|7415.1|7390.1|12
1632339300000|2021-09-22 19:35:00|7417.3|7392.3|7422.1|7397.1|7422.5|7397.5|7417.3|7392.3|22
1632339600000|2021-09-22 19:40:00|7422|7397|7421.7|7396.7|7422.1|7397.1|7421.6|7396.6|14
1632339900000|2021-09-22 19:45:00|7422|7397|7422|7397|7422|7397|7422|7397|1
1632340200000|2021-09-22 19:50:00|7421.9|7396.9|7421.9|7396.9|7421.9|7396.9|7421.9|7396.9|1
1632340500000|2021-09-22 19:55:00|7421|7396|7421.6|7396.6|7422.1|7397.1|7420.6|7395.6|18
1632360600000|2021-09-23 01:30:00|7427.7|7402.7|7428.2|7403.2|7428.2|7403.2|7427.7|7402.7|7
1632360900000|2021-09-23 01:35:00|7428.3|7403.3|7423.2|7398.2|7428.3|7403.3|7423.2|7398.2|31
1632361200000|2021-09-23 01:40:00|7423.3|7398.3|7427.3|7402.3|7427.3|7402.3|7423.3|7398.3|28
1632361500000|2021-09-23 01:45:00|7427.2|7402.2|7427.5|7402.5|7427.5|7402.5|7424.5|7399.5|26
1632361800000|2021-09-23 01:50:00|7427.4|7402.4|7427.5|7402.5|7427.5|7402.5|7427.3|7402.3|14
1632362400000|2021-09-23 02:00:00|7426.9|7401.9|7427|7402|7427|7402|7425.7|7400.7|21
1632362700000|2021-09-23 02:05:00|7427.1|7402.1|7431.1|7406.1|7431.2|7406.2|7427.1|7402.1|17
1632363000000|2021-09-23 02:10:00|7431|7406|7430.9|7405.9|7431.1|7406.1|7425.8|7400.8|40
1632363300000|2021-09-23 02:15:00|7430.7|7405.7|7430.8|7405.8|7430.9|7405.9|7428.1|7403.1|40
1632363600000|2021-09-23 02:20:00|7430.7|7405.7|7430.6|7405.6|7430.8|7405.8|7430.6|7405.6|6
1632363900000|2021-09-23 02:25:00|7430.5|7405.5|7430.4|7405.4|7430.5|7405.5|7430.4|7405.4|2
1632365400000|2021-09-23 02:50:00|7430.3|7405.3|7430.4|7405.4|7430.4|7405.4|7430.3|7405.3|2
1632366000000|2021-09-23 03:00:00|7430|7405|7425.6|7400.6|7430|7405|7425.5|7400.5|12
1632366300000|2021-09-23 03:05:00|7425.9|7400.9|7426.4|7401.4|7426.5|7401.5|7425.9|7400.9|7
1632367200000|2021-09-23 03:20:00|7426.3|7401.3|7426.3|7401.3|7426.3|7401.3|7426.3|7401.3|1
1632367500000|2021-09-23 03:25:00|7426.2|7401.2|7427.4|7402.4|7427.8|7402.8|7426.2|7401.2|21
1632367800000|2021-09-23 03:30:00|7427.5|7402.5|7423.7|7398.7|7427.8|7402.8|7423.6|7398.6|48
1632368100000|2021-09-23 03:35:00|7418.4|7403.4|7419.4|7404.4|7424.5|7404.6|7418.4|7398.7|36
1632368400000|2021-09-23 03:40:00|7419.3|7404.3|7417.2|7402.2|7419.3|7404.3|7417.2|7402.2|39
1632368700000|2021-09-23 03:45:00|7417|7402|7420.9|7395.9|7421.1|7402|7415.7|7395.6|40
1632369000000|2021-09-23 03:50:00|7421|7396|7413.4|7398.4|7421|7400.6|7413.3|7393.8|38
1632369300000|2021-09-23 03:55:00|7413.5|7398.5|7412.6|7397.6|7414|7399|7412.5|7397.5|20
1632369600000|2021-09-23 04:00:00|7412.4|7397.4|7414.6|7389.6|7414.8|7397.7|7409.5|7387.9|92
1632369900000|2021-09-23 04:05:00|7414.7|7389.7|7406.5|7391.5|7415.8|7394.1|7405.8|7383.8|88
1632370200000|2021-09-23 04:10:00|7406.6|7391.6|7409.3|7394.3|7410.9|7395.9|7406.5|7391.5|55
1632370500000|2021-09-23 04:15:00|7409.4|7394.4|7410.3|7395.3|7412.5|7397.5|7409.4|7394.4|73
1632370800000|2021-09-23 04:20:00|7410.2|7395.2|7413.5|7388.5|7415|7395.2|7408.2|7388.5|56
1632371100000|2021-09-23 04:25:00|7413.6|7388.6|7414.8|7389.8|7414.8|7394.2|7407.9|7388.5|41
1632371400000|2021-09-23 04:30:00|7414.7|7389.7|7409.5|7394.5|7414.7|7395.2|7408.3|7389.1|155
1632371700000|2021-09-23 04:35:00|7409.6|7394.6|7409.6|7394.6|7409.6|7394.6|7408.3|7393.3|89
1632372000000|2021-09-23 04:40:00|7409.4|7394.4|7412.9|7397.9|7413.1|7398.1|7409.4|7394.4|94
1632372300000|2021-09-23 04:45:00|7412.6|7397.6|7410.3|7395.3|7412.6|7397.6|7410.2|7395.2|123
1632372600000|2021-09-23 04:50:00|7410.4|7395.4|7412.6|7397.6|7413.2|7398.2|7410.2|7395.2|62
1632372900000|2021-09-23 04:55:00|7412.4|7397.4|7412.7|7397.7|7412.7|7397.7|7412.1|7397.1|63
1632373200000|2021-09-23 05:00:00|7412.6|7397.6|7411.7|7396.7|7413.3|7398.3|7411.7|7396.7|71
1632373500000|2021-09-23 05:05:00|7411.8|7396.8|7408.6|7393.6|7412.5|7397.5|7408.5|7393.5|85
1632373800000|2021-09-23 05:10:00|7408.7|7393.7|7407.1|7392.1|7409.4|7394.4|7407.1|7392.1|75
1632374100000|2021-09-23 05:15:00|7407.2|7392.2|7408.4|7393.4|7408.8|7393.8|7407.1|7392.1|61
1632374400000|2021-09-23 05:20:00|7408.5|7393.5|7411|7396|7411|7396|7408.5|7393.5|81
1632374700000|2021-09-23 05:25:00|7410.8|7395.8|7409.5|7394.5|7411.2|7396.2|7409.1|7394.1|90
1632375000000|2021-09-23 05:30:00|7409.4|7394.4|7408.5|7393.5|7409.5|7394.5|7408.3|7393.3|69
1632375300000|2021-09-23 05:35:00|7408.6|7393.6|7403.1|7388.1|7408.6|7393.6|7403.1|7388.1|70
1632375600000|2021-09-23 05:40:00|7403|7388|7402.1|7387.1|7404.7|7389.7|7401.3|7386.3|191
1632375900000|2021-09-23 05:45:00|7402|7387|7399.6|7384.6|7402|7387|7398.6|7383.6|140
1632376200000|2021-09-23 05:50:00|7399.8|7384.8|7400.4|7385.4|7401.1|7386.1|7399.6|7384.6|73
1632376500000|2021-09-23 05:55:00|7400.5|7385.5|7402.7|7387.7|7402.7|7387.7|7400.5|7385.5|81
1632376800000|2021-09-23 06:00:00|7402.6|7387.6|7404.8|7389.8|7405.2|7390.2|7401.8|7386.8|123
1632377100000|2021-09-23 06:05:00|7404.9|7389.9|7407.1|7392.1|7407.9|7392.9|7404.8|7389.8|119
1632377400000|2021-09-23 06:10:00|7407|7392|7406.5|7391.5|7407.3|7392.3|7405.8|7390.8|120
1632377700000|2021-09-23 06:15:00|7406.4|7391.4|7405.1|7390.1|7406.6|7391.6|7405.1|7390.1|93
1632378000000|2021-09-23 06:20:00|7405|7390|7406.5|7391.5|7407|7392|7404.6|7389.6|73
1632378300000|2021-09-23 06:25:00|7406.6|7391.6|7405.7|7390.7|7406.6|7391.6|7405.2|7390.2|60
1632378600000|2021-09-23 06:30:00|7405.9|7390.9|7404|7389|7406.1|7391.1|7403.9|7388.9|97
1632378900000|2021-09-23 06:35:00|7403.9|7388.9|7400.3|7385.3|7404.5|7389.5|7400.3|7385.3|128
1632379200000|2021-09-23 06:40:00|7400.4|7385.4|7401.8|7386.8|7401.8|7386.8|7400.3|7385.3|94
1632379500000|2021-09-23 06:45:00|7401.7|7386.7|7403.8|7388.8|7403.9|7388.9|7401.6|7386.6|62
1632379800000|2021-09-23 06:50:00|7403.9|7388.9|7404|7389|7405.3|7390.3|7403.6|7388.6|57
1632380100000|2021-09-23 06:55:00|7404.1|7389.1|7404.3|7389.3|7404.4|7389.4|7403.2|7388.2|50
1632380400000|2021-09-23 07:00:00|7404.4|7389.4|7402.6|7387.6|7404.6|7389.6|7401.6|7386.6|97
1632380700000|2021-09-23 07:05:00|7402.5|7387.5|7401|7386|7402.9|7387.9|7400.5|7385.5|78
1632381000000|2021-09-23 07:10:00|7400.9|7385.9|7402.1|7387.1|7402.2|7387.2|7400.3|7385.3|95
1632381300000|2021-09-23 07:15:00|7402.4|7387.4|7403.9|7388.9|7404.5|7389.5|7402.1|7387.1|94
1632381600000|2021-09-23 07:20:00|7404|7389|7403.5|7388.5|7406.4|7391.4|7403.4|7388.4|113
1632381900000|2021-09-23 07:25:00|7403.4|7388.4|7405.2|7390.2|7405.9|7390.9|7403.4|7388.4|55
1632382200000|2021-09-23 07:30:00|7405.7|7390.7|7406|7391|7407.1|7392.1|7405|7390|147
1632382500000|2021-09-23 07:35:00|7405.7|7390.7|7403.8|7388.8|7405.7|7390.7|7403.8|7388.8|105
1632382800000|2021-09-23 07:40:00|7403.7|7388.7|7403.4|7388.4|7404.4|7389.4|7403.1|7388.1|65
1632383100000|2021-09-23 07:45:00|7403.3|7388.3|7403.5|7388.5|7404|7389|7403.3|7388.3|37
1632383400000|2021-09-23 07:50:00|7403.4|7388.4|7404.4|7389.4|7404.4|7389.4|7403.3|7388.3|63
1632383700000|2021-09-23 07:55:00|7404.3|7389.3|7402.3|7387.3|7404.4|7389.4|7402.1|7387.1|72
1632384000000|2021-09-23 08:00:00|7402.2|7387.2|7403|7388|7403.5|7388.5|7401|7386|72
1632384300000|2021-09-23 08:05:00|7402.9|7387.9|7402.1|7387.1|7403.3|7388.3|7402|7387|73
1632384600000|2021-09-23 08:10:00|7402.2|7387.2|7401.2|7386.2|7402.2|7387.2|7400.6|7385.6|75
1632384900000|2021-09-23 08:15:00|7401.1|7386.1|7402.7|7387.7|7403.7|7388.7|7400|7385|78
1632385200000|2021-09-23 08:20:00|7402.9|7387.9|7403.2|7388.2|7403.3|7388.3|7401.9|7386.9|68
1632385500000|2021-09-23 08:25:00|7403.3|7388.3|7398.1|7383.1|7403.3|7388.3|7396.9|7381.9|89
1632385800000|2021-09-23 08:30:00|7398|7383|7396|7381|7399.3|7383.7|7394.3|7374.1|215
1632386100000|2021-09-23 08:35:00|7395.9|7380.9|7395.6|7380.6|7396.6|7381.6|7394.8|7379.8|101
1632386400000|2021-09-23 08:40:00|7395.5|7380.5|7393.4|7378.4|7395.8|7380.8|7392.7|7377.7|111
1632386700000|2021-09-23 08:45:00|7393.3|7378.3|7394.7|7379.7|7394.7|7379.7|7393|7378|75
1632387000000|2021-09-23 08:50:00|7394.8|7379.8|7396.8|7381.8|7396.8|7381.8|7394.8|7379.8|55
1632387300000|2021-09-23 08:55:00|7396.7|7381.7|7396|7381|7397.3|7382.3|7395.5|7380.5|69
1632387600000|2021-09-23 09:00:00|7396.1|7381.1|7393.9|7378.9|7396.1|7381.1|7393.7|7378.7|95
1632387900000|2021-09-23 09:05:00|7393.8|7378.8|7391.5|7376.5|7395.1|7380.1|7391.5|7376.5|94
1632388200000|2021-09-23 09:10:00|7391.4|7376.4|7392.7|7377.7|7393.5|7378.5|7390.5|7375.5|105
1632388500000|2021-09-23 09:15:00|7392.6|7377.6|7391.1|7376.1|7393|7378|7390.9|7375.9|75
1632388800000|2021-09-23 09:20:00|7391.2|7376.2|7393.2|7378.2|7393.2|7378.2|7390.7|7375.7|77
1632389100000|2021-09-23 09:25:00|7393.1|7378.1|7394.3|7379.3|7394.8|7379.8|7392|7377|71
1632389400000|2021-09-23 09:30:00|7394.2|7379.2|7392.5|7377.5|7394.4|7379.4|7392.5|7377.5|88
1632389700000|2021-09-23 09:35:00|7392.7|7377.7|7392.8|7377.8|7393.2|7378.2|7391.9|7376.9|53
1632390000000|2021-09-23 09:40:00|7392.7|7377.7|7392.3|7377.3|7392.8|7377.8|7392|7377|36
1632390300000|2021-09-23 09:45:00|7392.2|7377.2|7394.1|7379.1|7394.1|7379.1|7391.8|7376.8|46
1632390600000|2021-09-23 09:50:00|7394|7379|7394.4|7379.4|7394.4|7379.4|7393.3|7378.3|59
1632390900000|2021-09-23 09:55:00|7394.5|7379.5|7394.2|7379.2|7394.8|7379.8|7393.6|7378.6|79
1632391200000|2021-09-23 10:00:00|7394.1|7379.1|7394.7|7379.7|7394.9|7379.9|7393.9|7378.9|72
1632391500000|2021-09-23 10:05:00|7394.4|7379.4|7395.6|7380.6|7395.6|7380.6|7394.2|7379.2|54
1632391800000|2021-09-23 10:10:00|7395.4|7380.4|7401.1|7386.1|7404.6|7389.6|7395.3|7377.9|183
1632392100000|2021-09-23 10:15:00|7401.2|7386.2|7403.2|7388.2|7411.6|7391.3|7401.1|7381.6|121
1632392400000|2021-09-23 10:20:00|7403.6|7388.6|7402.8|7387.8|7409|7388.6|7401.6|7382.7|74
1632392700000|2021-09-23 10:25:00|7402.9|7387.9|7401.4|7386.4|7407.9|7388.3|7401.4|7382.7|67
1632393000000|2021-09-23 10:30:00|7406.3|7381.3|7401.7|7386.7|7408|7388|7401|7381.2|78
1632393300000|2021-09-23 10:35:00|7401.6|7386.6|7400|7385|7406.5|7387.3|7399.7|7381.2|92
1632393600000|2021-09-23 10:40:00|7399.4|7384.4|7398.4|7383.4|7399.4|7384.4|7397.9|7382.9|81
1632393900000|2021-09-23 10:45:00|7398.3|7383.3|7401.5|7386.5|7402.1|7387.1|7398.3|7383.3|138
1632394200000|2021-09-23 10:50:00|7401.4|7386.4|7401.7|7386.7|7402|7387|7400.1|7385.1|69
1632394500000|2021-09-23 10:55:00|7401.6|7386.6|7401.9|7386.9|7402.4|7387.4|7401.5|7386.5|41
1632394800000|2021-09-23 11:00:00|7401.8|7386.8|7403.6|7388.6|7403.8|7388.8|7401.1|7386.1|132
1632395100000|2021-09-23 11:05:00|7403.7|7388.7|7400.9|7385.9|7408.1|7388.9|7400.9|7382.8|95
1632395400000|2021-09-23 11:10:00|7400.4|7385.4|7407.6|7382.6|7407.6|7387.7|7400|7382.3|41
1632395700000|2021-09-23 11:15:00|7407.5|7382.5|7402.6|7387.6|7407.5|7387.6|7402.1|7382.1|25
1632396000000|2021-09-23 11:20:00|7402.7|7387.7|7402.5|7387.5|7403.8|7388.8|7401.8|7386.8|55
1632396300000|2021-09-23 11:25:00|7402.6|7387.6|7403|7388|7403.4|7388.4|7402.6|7387.6|50
1632396600000|2021-09-23 11:30:00|7403.1|7388.1|7401.6|7386.6|7403.1|7388.1|7401.4|7386.4|11
1632396900000|2021-09-23 11:35:00|7401.7|7386.7|7401.3|7386.3|7405.6|7386.8|7400.2|7379.4|22
1632397200000|2021-09-23 11:40:00|7401|7386|7401.8|7386.8|7407.8|7387.7|7401|7382.6|15
1632397500000|2021-09-23 11:45:00|7401.7|7386.7|7401.8|7386.8|7401.8|7386.8|7401.6|7386.6|6
1632397800000|2021-09-23 11:50:00|7401.7|7386.7|7402.1|7387.1|7402.1|7387.1|7401.4|7386.4|9
1632398100000|2021-09-23 11:55:00|7402|7387|7405.8|7380.8|7406.7|7387|7400.5|7380.7|28
1632398400000|2021-09-23 12:00:00|7405.7|7380.7|7401.7|7386.7|7405.8|7386.7|7400.7|7380.7|37
1632398700000|2021-09-23 12:05:00|7401.5|7386.5|7403|7388|7403.4|7388.4|7401.5|7386.5|33
1632399000000|2021-09-23 12:10:00|7402.9|7387.9|7403.8|7388.8|7407.9|7388.9|7402|7382.8|22
1632399300000|2021-09-23 12:15:00|7403.7|7388.7|7403.2|7388.2|7403.7|7388.7|7403.2|7388.2|25
1632399600000|2021-09-23 12:20:00|7403.4|7388.4|7404|7389|7404.4|7389.4|7403.3|7388.3|16
1632399900000|2021-09-23 12:25:00|7404.1|7389.1|7403.6|7388.6|7408.2|7390|7403.3|7383.2|36
1632400200000|2021-09-23 12:30:00|7403.5|7388.5|7403.1|7388.1|7403.7|7388.7|7402.9|7387.9|32
1632400500000|2021-09-23 12:35:00|7403|7388|7400|7385|7403.1|7388.1|7399.7|7384.7|22
1632400800000|2021-09-23 12:40:00|7400.1|7385.1|7404.8|7379.8|7405.1|7385.2|7399.9|7379.7|39
1632401100000|2021-09-23 12:45:00|7404.9|7379.9|7398.9|7383.9|7405.4|7385.2|7398.5|7379.8|64
1632401400000|2021-09-23 12:50:00|7399.2|7384.2|7401.9|7386.9|7404.4|7386.9|7399.1|7379.4|42
1632401700000|2021-09-23 12:55:00|7401.8|7386.8|7407.5|7382.5|7407.7|7388|7401.5|7382.2|74
1632402000000|2021-09-23 13:00:00|7407.4|7382.4|7405.5|7390.5|7409.5|7390.6|7402.2|7381.7|107
1632402300000|2021-09-23 13:05:00|7404.9|7389.9|7405.3|7390.3|7405.8|7390.8|7404.6|7389.6|86
1632402600000|2021-09-23 13:10:00|7405.4|7390.4|7406.4|7391.4|7406.8|7391.8|7405.3|7390.3|55
1632402900000|2021-09-23 13:15:00|7406.5|7391.5|7406.1|7391.1|7412.1|7392.7|7405|7385.7|45
1632403200000|2021-09-23 13:20:00|7406.2|7391.2|7405|7390|7411.2|7391.9|7405|7385.2|21
1632403500000|2021-09-23 13:25:00|7404.9|7389.9|7405.9|7390.9|7406.2|7391.2|7404.6|7389.6|23
1632403800000|2021-09-23 13:30:00|7405.8|7390.8|7404.4|7389.4|7406.3|7391.3|7404.4|7389.4|43
1632404100000|2021-09-23 13:35:00|7404.5|7389.5|7400.8|7385.8|7404.5|7389.5|7400.8|7385.8|39
1632404400000|2021-09-23 13:40:00|7400.6|7385.6|7399.5|7384.5|7400.9|7385.9|7399.1|7384.1|42
1632404700000|2021-09-23 13:45:00|7399.6|7384.6|7399.4|7384.4|7399.9|7384.9|7399.1|7384.1|46
1632405000000|2021-09-23 13:50:00|7399.3|7384.3|7399.4|7384.4|7399.4|7384.4|7399.1|7384.1|41
1632405300000|2021-09-23 13:55:00|7399.5|7384.5|7399.4|7384.4|7400.1|7385.1|7399|7384|36
1632405600000|2021-09-23 14:00:00|7399.2|7384.2|7401.8|7386.8|7403|7388|7398.6|7383.6|79
1632405900000|2021-09-23 14:05:00|7401.7|7386.7|7400.5|7385.5|7401.8|7386.8|7400.5|7385.5|25
1632406200000|2021-09-23 14:10:00|7400.4|7385.4|7398.2|7383.2|7400.4|7385.4|7397.2|7382.2|53
1632406500000|2021-09-23 14:15:00|7398.3|7383.3|7401.2|7386.2|7401.3|7386.3|7397.8|7382.8|49
1632406800000|2021-09-23 14:20:00|7401.1|7386.1|7400|7385|7401.1|7386.1|7399.2|7384.2|55
1632407100000|2021-09-23 14:25:00|7400.6|7385.6|7401.1|7386.1|7401.7|7386.7|7400.6|7385.6|16
1632407400000|2021-09-23 14:30:00|7401.2|7386.2|7401.8|7386.8|7402.1|7387.1|7401.2|7386.2|11
1632407700000|2021-09-23 14:35:00|7401.9|7386.9|7402.3|7387.3|7402.4|7387.4|7401.8|7386.8|30
1632408000000|2021-09-23 14:40:00|7402.2|7387.2|7403.8|7388.8|7403.8|7388.8|7402|7387|31
1632408300000|2021-09-23 14:45:00|7403.7|7388.7|7408.4|7383.4|7408.5|7389|7403.3|7383.2|39
1632408600000|2021-09-23 14:50:00|7408.2|7383.2|7400.8|7385.8|7408.2|7387.4|7400.8|7382.3|22
1632408900000|2021-09-23 14:55:00|7400.9|7385.9|7401.9|7386.9|7402.1|7387.1|7400.9|7385.9|28
1632409200000|2021-09-23 15:00:00|7402|7387|7402.5|7387.5|7402.6|7387.6|7401.9|7386.9|27
1632409500000|2021-09-23 15:05:00|7402.4|7387.4|7406.1|7391.1|7408|7393|7402.3|7387.3|34
1632409800000|2021-09-23 15:10:00|7406.2|7391.2|7406.2|7391.2|7406.4|7391.4|7406.1|7391.1|6
1632410100000|2021-09-23 15:15:00|7406.1|7391.1|7410.1|7395.1|7410.1|7395.1|7406.1|7391.1|33
1632410400000|2021-09-23 15:20:00|7409.9|7394.9|7407.8|7392.8|7409.9|7394.9|7407.2|7392.2|49
1632410700000|2021-09-23 15:25:00|7407.7|7392.7|7408.3|7393.3|7408.4|7393.4|7407.2|7392.2|27
1632411000000|2021-09-23 15:30:00|7408|7393|7409|7394|7409.7|7394.7|7408|7393|94
1632411300000|2021-09-23 15:35:00|7408.9|7393.9|7409.9|7394.9|7409.9|7394.9|7407.8|7392.8|43
1632411600000|2021-09-23 15:40:00|7409.8|7394.8|7411.3|7396.3|7411.3|7396.3|7409.7|7394.7|26
1632411900000|2021-09-23 15:45:00|7411.2|7396.2|7412.8|7397.8|7413|7398|7411.1|7396.1|39
1632412200000|2021-09-23 15:50:00|7412.3|7397.3|7414.1|7399.1|7414.1|7399.1|7411.8|7396.8|44
1632412500000|2021-09-23 15:55:00|7414|7399|7412.8|7397.8|7419.5|7400.3|7412.7|7394.5|38
1632412800000|2021-09-23 16:00:00|7412.9|7397.9|7413.8|7398.8|7413.8|7398.8|7412.8|7397.8|78
1632413100000|2021-09-23 16:05:00|7413.6|7398.6|7414.8|7399.8|7414.9|7399.9|7413.3|7398.3|121
1632413400000|2021-09-23 16:10:00|7414.4|7399.4|7412.3|7397.3|7414.6|7399.6|7412.3|7397.3|39
1632413700000|2021-09-23 16:15:00|7412.1|7397.1|7412.3|7397.3|7412.3|7397.3|7411.8|7396.8|6
1632414000000|2021-09-23 16:20:00|7412.2|7397.2|7412.8|7397.8|7412.8|7397.8|7411.7|7396.7|30
1632414300000|2021-09-23 16:25:00|7412.7|7397.7|7412|7397|7412.8|7397.8|7412|7397|37
1632414600000|2021-09-23 16:30:00|7412.2|7397.2|7412.7|7397.7|7412.8|7397.8|7411.9|7396.9|112
1632414900000|2021-09-23 16:35:00|7412.6|7397.6|7411.9|7396.9|7412.8|7397.8|7411.9|7396.9|41
1632415200000|2021-09-23 16:40:00|7411.8|7396.8|7411.6|7396.6|7411.8|7396.8|7411.5|7396.5|8
1632415500000|2021-09-23 16:45:00|7411.7|7396.7|7411.5|7396.5|7411.7|7396.7|7411.5|7396.5|21
1632415800000|2021-09-23 16:50:00|7411.6|7396.6|7412.8|7397.8|7412.8|7397.8|7411.5|7396.5|21
1632416100000|2021-09-23 16:55:00|7412.7|7397.7|7412.8|7397.8|7412.8|7397.8|7412.6|7397.6|20
1632416400000|2021-09-23 17:00:00|7412.7|7397.7|7413.5|7398.5|7413.8|7398.8|7411.7|7396.7|33
1632416700000|2021-09-23 17:05:00|7413.2|7398.2|7412.7|7397.7|7413.4|7398.4|7412.6|7397.6|23
1632417000000|2021-09-23 17:10:00|7412.9|7397.9|7412.7|7397.7|7413.3|7398.3|7412.5|7397.5|17
1632417300000|2021-09-23 17:15:00|7412.9|7397.9|7413|7398|7413.1|7398.1|7412.5|7397.5|6
1632417600000|2021-09-23 17:20:00|7411.8|7396.8|7412.7|7397.7|7412.9|7397.9|7411.8|7396.8|13
1632417900000|2021-09-23 17:25:00|7413|7398|7413.6|7398.6|7413.6|7398.6|7412.7|7397.7|11
1632418200000|2021-09-23 17:30:00|7413.5|7398.5|7414.8|7399.8|7414.8|7399.8|7413.2|7398.2|23
1632418500000|2021-09-23 17:35:00|7414.7|7399.7|7415.7|7400.7|7415.7|7400.7|7414.3|7399.3|24
1632418800000|2021-09-23 17:40:00|7415.3|7400.3|7415.1|7400.1|7415.7|7400.7|7414.9|7399.9|39
1632419100000|2021-09-23 17:45:00|7415|7400|7416.8|7401.8|7416.8|7401.8|7414.8|7399.8|42
1632419400000|2021-09-23 17:50:00|7416.5|7401.5|7415.7|7400.7|7416.8|7401.8|7415.5|7400.5|58
1632419700000|2021-09-23 17:55:00|7415.4|7400.4|7415.5|7400.5|7416.1|7401.1|7415.2|7400.2|31
1632420000000|2021-09-23 18:00:00|7416.3|7401.3|7415.6|7400.6|7417.8|7402.8|7415.6|7400.6|18
1632420300000|2021-09-23 18:05:00|7415.3|7400.3|7419.6|7394.6|7419.6|7400.3|7414|7393.7|21
1632420600000|2021-09-23 18:10:00|7419.7|7394.7|7414.9|7399.9|7419.7|7399.9|7414.7|7394.6|6
1632420900000|2021-09-23 18:15:00|7414.8|7399.8|7413.6|7398.6|7414.8|7399.8|7413.6|7398.6|6
1632421200000|2021-09-23 18:20:00|7413.5|7398.5|7414.1|7399.1|7414.9|7399.9|7413.2|7398.2|21
1632421500000|2021-09-23 18:25:00|7414.2|7399.2|7414.8|7399.8|7414.8|7399.8|7414.2|7399.2|9
1632423000000|2021-09-23 18:50:00|7414.9|7399.9|7415|7400|7415|7400|7414.9|7399.9|2
1632423300000|2021-09-23 18:55:00|7415.1|7400.1|7420.3|7395.3|7420.5|7400.5|7415.1|7395.1|10
1632423600000|2021-09-23 19:00:00|7420.4|7395.4|7420.4|7395.4|7420.4|7395.4|7420.4|7395.4|1
1632423900000|2021-09-23 19:05:00|7420.7|7395.7|7420.8|7395.8|7420.8|7395.8|7420.7|7395.7|2
1632424800000|2021-09-23 19:20:00|7420.9|7395.9|7420.8|7395.8|7420.9|7395.9|7420.8|7395.8|2
1632425100000|2021-09-23 19:25:00|7420.9|7395.9|7416.8|7401.8|7420.9|7401.9|7416.3|7395.9|8
1632425700000|2021-09-23 19:35:00|7416.6|7401.6|7416.5|7401.5|7416.6|7401.6|7416.5|7401.5|2
1632426300000|2021-09-23 19:45:00|7416.6|7401.6|7416.6|7401.6|7416.7|7401.7|7416.6|7401.6|3
1632426600000|2021-09-23 19:50:00|7416.7|7401.7|7422|7397|7422|7402.1|7416.7|7397|6
1632426900000|2021-09-23 19:55:00|7421.8|7396.8|7420.6|7395.6|7421.8|7396.8|7420.4|7395.4|7
1632447000000|2021-09-24 01:30:00|7419.1|7394.1|7419.1|7394.1|7419.1|7394.1|7419.1|7394.1|1
1632447600000|2021-09-24 01:40:00|7419.7|7394.7|7420.2|7395.2|7420.2|7395.2|7419.7|7394.7|15
1632450000000|2021-09-24 02:20:00|7419.5|7394.5|7422.1|7397.1|7422.1|7397.1|7419|7394|12
1632450300000|2021-09-24 02:25:00|7423.1|7398.1|7421.1|7396.1|7423.1|7398.1|7421.1|7396.1|13
1632450600000|2021-09-24 02:30:00|7421.2|7396.2|7421.1|7396.1|7421.2|7396.2|7421.1|7396.1|22
1632452100000|2021-09-24 02:55:00|7421.3|7396.3|7421.5|7396.5|7421.6|7396.6|7421.3|7396.3|9
1632452400000|2021-09-24 03:00:00|7421.6|7396.6|7421.5|7396.5|7421.6|7396.6|7421.5|7396.5|2
1632453000000|2021-09-24 03:10:00|7420.3|7395.3|7419.1|7394.1|7421.5|7396.5|7419.1|7394.1|15
1632453300000|2021-09-24 03:15:00|7419.3|7394.3|7419.1|7394.1|7419.3|7394.3|7419|7394|4
1632453600000|2021-09-24 03:20:00|7419|7394|7419.1|7394.1|7419.1|7394.1|7419|7394|4
1632453900000|2021-09-24 03:25:00|7419.2|7394.2|7418.8|7393.8|7419.3|7394.3|7418.7|7393.7|14
1632454200000|2021-09-24 03:30:00|7418.9|7393.9|7412.8|7387.8|7418.9|7393.9|7411|7386|109
1632454500000|2021-09-24 03:35:00|7407.5|7392.5|7409.1|7394.1|7412.8|7394.3|7407.5|7387|54
1632454800000|2021-09-24 03:40:00|7409.2|7394.2|7415.6|7390.6|7415.6|7395.4|7409|7389.9|27
1632455100000|2021-09-24 03:45:00|7415.5|7390.5|7415.4|7390.4|7415.7|7395.5|7409|7389.9|42
1632455400000|2021-09-24 03:50:00|7410.7|7395.7|7411|7396|7412.7|7397.7|7410.3|7395.3|41
1632455700000|2021-09-24 03:55:00|7411.1|7396.1|7412.3|7397.3|7412.5|7397.5|7411.1|7396.1|36
1632456000000|2021-09-24 04:00:00|7412.6|7397.6|7411.4|7396.4|7413|7398|7411.4|7396.4|42
1632456300000|2021-09-24 04:05:00|7411.5|7396.5|7410.8|7395.8|7412.2|7397.2|7410.7|7395.7|23
1632456600000|2021-09-24 04:10:00|7410.9|7395.9|7409.4|7394.4|7410.9|7395.9|7409.1|7394.1|26
1632456900000|2021-09-24 04:15:00|7409.5|7394.5|7408.6|7393.6|7409.5|7394.5|7407.3|7392.3|49
1632457200000|2021-09-24 04:20:00|7408.5|7393.5|7407.8|7392.8|7409.1|7394.1|7407.8|7392.8|40
1632457500000|2021-09-24 04:25:00|7407.6|7392.6|7409|7394|7409|7394|7405.8|7390.8|53
1632457800000|2021-09-24 04:30:00|7409.1|7394.1|7406.8|7391.8|7410|7395|7406.3|7391.3|128
1632458100000|2021-09-24 04:35:00|7406.9|7391.9|7407.4|7392.4|7407.8|7392.8|7406.9|7391.9|57
1632458400000|2021-09-24 04:40:00|7407.3|7392.3|7406.7|7391.7|7407.6|7392.6|7405.4|7390.4|73
1632458700000|2021-09-24 04:45:00|7406.6|7391.6|7405.4|7390.4|7406.6|7391.6|7404.7|7389.7|65
1632459000000|2021-09-24 04:50:00|7405.5|7390.5|7403.8|7388.8|7405.6|7390.6|7403.1|7388.1|61
1632459300000|2021-09-24 04:55:00|7403.7|7388.7|7404|7389|7404|7389|7402.1|7387.1|58
1632459600000|2021-09-24 05:00:00|7403.9|7388.9|7401.1|7386.1|7403.9|7388.9|7401.1|7386.1|69
1632459900000|2021-09-24 05:05:00|7401.5|7386.5|7400.2|7385.2|7401.8|7386.8|7399.2|7384.2|95
1632460200000|2021-09-24 05:10:00|7400.1|7385.1|7398.7|7383.7|7400.6|7385.6|7398.6|7383.6|60
1632460500000|2021-09-24 05:15:00|7398.8|7383.8|7400.3|7385.3|7400.8|7385.8|7398.8|7383.8|72
1632460800000|2021-09-24 05:20:00|7400.4|7385.4|7401.9|7386.9|7402.2|7387.2|7399.6|7384.6|61
1632461100000|2021-09-24 05:25:00|7402|7387|7402.3|7387.3|7404|7389|7401.8|7386.8|85
1632461400000|2021-09-24 05:30:00|7402.2|7387.2|7400.4|7385.4|7402.2|7387.2|7399.2|7384.2|74
1632461700000|2021-09-24 05:35:00|7400.3|7385.3|7400.1|7385.1|7401|7386|7399.9|7384.9|68
1632462000000|2021-09-24 05:40:00|7400|7385|7400.1|7385.1|7400.4|7385.4|7399.8|7384.8|32
1632462300000|2021-09-24 05:45:00|7400.2|7385.2|7397.8|7382.8|7400.5|7385.5|7397.1|7382.1|63
1632462600000|2021-09-24 05:50:00|7397.7|7382.7|7395.6|7380.6|7397.9|7382.9|7395.6|7380.6|88
1632462900000|2021-09-24 05:55:00|7395.7|7380.7|7397|7382|7397.4|7382.4|7395.6|7380.6|48
1632463200000|2021-09-24 06:00:00|7396.9|7381.9|7394.8|7379.8|7396.9|7381.9|7392.5|7377.5|102
1632463500000|2021-09-24 06:05:00|7394.4|7379.4|7395.2|7380.2|7396|7381|7393.9|7378.9|121
1632463800000|2021-09-24 06:10:00|7395.3|7380.3|7395.3|7380.3|7396.4|7381.4|7395.3|7380.3|68
1632464100000|2021-09-24 06:15:00|7395.4|7380.4|7397.7|7382.7|7397.7|7382.7|7395.4|7380.4|62
1632464400000|2021-09-24 06:20:00|7397.8|7382.8|7398.4|7383.4|7398.9|7383.9|7397.4|7382.4|64
1632464700000|2021-09-24 06:25:00|7398.3|7383.3|7397.8|7382.8|7399.4|7384.4|7397.6|7382.6|61
1632465000000|2021-09-24 06:30:00|7397.9|7382.9|7397.7|7382.7|7399.2|7384.2|7397.6|7382.6|48
1632465300000|2021-09-24 06:35:00|7397.6|7382.6|7398.7|7383.7|7399.3|7384.3|7397.4|7382.4|66
1632465600000|2021-09-24 06:40:00|7398.8|7383.8|7397.9|7382.9|7399.2|7384.2|7397.3|7382.3|73
1632465900000|2021-09-24 06:45:00|7397.7|7382.7|7399.6|7384.6|7400.2|7385.2|7397.7|7382.7|64
1632466200000|2021-09-24 06:50:00|7399.7|7384.7|7401.9|7386.9|7402.4|7387.4|7399.7|7384.7|90
1632466500000|2021-09-24 06:55:00|7401.8|7386.8|7402.3|7387.3|7402.6|7387.6|7400.6|7385.6|56
1632466800000|2021-09-24 07:00:00|7402.4|7387.4|7406.5|7391.5|7406.9|7391.9|7401.7|7386.7|114
1632467100000|2021-09-24 07:05:00|7406.4|7391.4|7406.4|7391.4|7408.8|7393.8|7406|7391|141
1632467400000|2021-09-24 07:10:00|7406.5|7391.5|7406.1|7391.1|7407.8|7392.8|7406|7391|63
1632467700000|2021-09-24 07:15:00|7406.2|7391.2|7404.7|7389.7|7406.6|7391.6|7404.7|7389.7|48
1632468000000|2021-09-24 07:20:00|7404.8|7389.8|7407.2|7392.2|7407.6|7392.6|7404.8|7389.8|60
1632468300000|2021-09-24 07:25:00|7406.9|7391.9|7405.5|7390.5|7407.8|7392.8|7405|7390|42
1632468600000|2021-09-24 07:30:00|7405.4|7390.4|7407.5|7392.5|7408|7393|7405.1|7390.1|108
1632468900000|2021-09-24 07:35:00|7407.7|7392.7|7407.4|7392.4|7409.1|7394.1|7407|7392|124
1632469200000|2021-09-24 07:40:00|7407.7|7392.7|7405.6|7390.6|7408|7393|7405.6|7390.6|34
1632469500000|2021-09-24 07:45:00|7405.7|7390.7|7406|7391|7406.6|7391.6|7405|7390|48
1632469800000|2021-09-24 07:50:00|7406.1|7391.1|7401.9|7386.9|7406.1|7391.1|7401.8|7386.8|58
1632470100000|2021-09-24 07:55:00|7402|7387|7402.9|7387.9|7403|7388|7402|7387|39
1632470400000|2021-09-24 08:00:00|7403|7388|7404.2|7389.2|7405|7390|7402.9|7387.9|53
1632470700000|2021-09-24 08:05:00|7404.1|7389.1|7407.3|7392.3|7407.3|7392.3|7404.1|7389.1|53
1632471000000|2021-09-24 08:10:00|7407.5|7392.5|7407.9|7392.9|7408.4|7393.4|7406.8|7391.8|76
1632471300000|2021-09-24 08:15:00|7408|7393|7406.8|7391.8|7408.6|7393.6|7406.3|7391.3|85
1632471600000|2021-09-24 08:20:00|7406.9|7391.9|7405.3|7390.3|7407.3|7392.3|7405.1|7390.1|64
1632471900000|2021-09-24 08:25:00|7405.4|7390.4|7403.7|7388.7|7405.4|7390.4|7403.4|7388.4|90
1632472200000|2021-09-24 08:30:00|7403.6|7388.6|7402.1|7387.1|7403.7|7388.7|7401.1|7386.1|95
1632472500000|2021-09-24 08:35:00|7402|7387|7403.7|7388.7|7404.4|7389.4|7401.5|7386.5|67
1632472800000|2021-09-24 08:40:00|7403.8|7388.8|7402.8|7387.8|7404.6|7389.6|7401.9|7386.9|81
1632473100000|2021-09-24 08:45:00|7402.9|7387.9|7401.7|7386.7|7403.3|7388.3|7401.4|7386.4|31
1632473400000|2021-09-24 08:50:00|7401.8|7386.8|7400.9|7385.9|7402.4|7387.4|7400.5|7385.5|56
1632473700000|2021-09-24 08:55:00|7400.8|7385.8|7401.7|7386.7|7402.3|7387.3|7400.2|7385.2|42
1632474000000|2021-09-24 09:00:00|7401.6|7386.6|7403.5|7388.5|7403.8|7388.8|7400.9|7385.9|39
1632474300000|2021-09-24 09:05:00|7403.7|7388.7|7403.5|7388.5|7403.8|7388.8|7403.2|7388.2|30
1632474600000|2021-09-24 09:10:00|7403.4|7388.4|7400.6|7385.6|7405.3|7388.4|7400|7379.5|44
1632474900000|2021-09-24 09:15:00|7400.4|7385.4|7400|7385|7405.2|7385.4|7399.2|7379.4|42
1632475200000|2021-09-24 09:20:00|7399.9|7384.9|7400.5|7385.5|7401.4|7386.4|7398.9|7383.9|54
1632475500000|2021-09-24 09:25:00|7400.4|7385.4|7399.4|7384.4|7400.4|7385.4|7399.4|7384.4|31
1632475800000|2021-09-24 09:30:00|7399.7|7384.7|7400.3|7385.3|7401.7|7386.7|7399.7|7384.7|56
1632476100000|2021-09-24 09:35:00|7400.4|7385.4|7400.3|7385.3|7400.7|7385.7|7399.8|7384.8|27
1632476400000|2021-09-24 09:40:00|7400.2|7385.2|7400.6|7385.6|7400.9|7385.9|7400.2|7385.2|14
1632476700000|2021-09-24 09:45:00|7400.7|7385.7|7400.6|7385.6|7401.6|7386.6|7400.6|7385.6|28
1632477000000|2021-09-24 09:50:00|7400.7|7385.7|7401|7386|7401|7386|7399.8|7384.8|19
1632477300000|2021-09-24 09:55:00|7400.9|7385.9|7400.6|7385.6|7401.8|7386.8|7400.4|7385.4|40
1632477600000|2021-09-24 10:00:00|7400.8|7385.8|7404|7389|7404.4|7389.4|7400.8|7385.8|50
1632477900000|2021-09-24 10:05:00|7404.1|7389.1|7404.1|7389.1|7404.3|7389.3|7403.9|7388.9|22
1632478200000|2021-09-24 10:10:00|7404|7389|7403.6|7388.6|7408.6|7389|7403.3|7383.4|34
1632478500000|2021-09-24 10:15:00|7403.7|7388.7|7406.1|7391.1|7406.8|7391.8|7403.6|7388.6|45
1632478800000|2021-09-24 10:20:00|7406|7391|7404.7|7389.7|7406.1|7391.1|7403.7|7388.7|38
1632479100000|2021-09-24 10:25:00|7404.8|7389.8|7405.2|7390.2|7405.3|7390.3|7402.9|7387.9|44
1632479400000|2021-09-24 10:30:00|7405.5|7390.5|7406.8|7391.8|7407|7392|7405.2|7390.2|45
1632479700000|2021-09-24 10:35:00|7407|7392|7407|7392|7407|7392|7406.7|7391.7|25
1632480000000|2021-09-24 10:40:00|7406.9|7391.9|7408.5|7393.5|7409.4|7394.4|7406.9|7391.9|45
1632480300000|2021-09-24 10:45:00|7408.4|7393.4|7407.3|7392.3|7408.8|7393.8|7406.8|7391.8|49
1632480600000|2021-09-24 10:50:00|7407.2|7392.2|7413.5|7388.5|7413.7|7393.4|7407.2|7387.6|34
1632480900000|2021-09-24 10:55:00|7413.6|7388.6|7409.1|7394.1|7413.8|7395|7408.7|7388.2|38
1632481200000|2021-09-24 11:00:00|7409|7394|7406.4|7391.4|7412.5|7394|7406.4|7386.6|32
1632481500000|2021-09-24 11:05:00|7406.3|7391.3|7411.4|7386.4|7411.6|7392.1|7406.1|7386|34
1632481800000|2021-09-24 11:10:00|7411.5|7386.5|7408.6|7393.6|7411.9|7393.6|7406.5|7386.5|79
1632482100000|2021-09-24 11:15:00|7408.5|7393.5|7409.1|7394.1|7409.2|7394.2|7407.9|7392.9|84
1632482400000|2021-09-24 11:20:00|7409.2|7394.2|7407.9|7392.9|7409.3|7394.3|7407.9|7392.9|40
1632482700000|2021-09-24 11:25:00|7408|7393|7407.2|7392.2|7408|7393|7407.1|7392.1|32
1632483000000|2021-09-24 11:30:00|7407.3|7392.3|7407.3|7392.3|7407.3|7392.3|7407|7392|10
1632483300000|2021-09-24 11:35:00|7407.4|7392.4|7407.5|7392.5|7407.5|7392.5|7407.4|7392.4|2
1632483600000|2021-09-24 11:40:00|7407.6|7392.6|7412.7|7387.7|7412.8|7392.9|7407.6|7387.7|6
1632483900000|2021-09-24 11:45:00|7412.8|7387.8|7413.3|7388.3|7413.3|7393.1|7407.9|7387.8|9
1632484200000|2021-09-24 11:50:00|7413.4|7388.4|7408.9|7393.9|7413.8|7394.1|7408.6|7388.2|15
1632484500000|2021-09-24 11:55:00|7409|7394|7409.1|7394.1|7409.2|7394.2|7408.6|7393.6|24
1632484800000|2021-09-24 12:00:00|7408.9|7393.9|7410|7395|7410.2|7395.2|7408.7|7393.7|27
1632485100000|2021-09-24 12:05:00|7409.8|7394.8|7410|7395|7410.2|7395.2|7409.3|7394.3|30
1632485400000|2021-09-24 12:10:00|7409.9|7394.9|7409.9|7394.9|7410|7395|7409.6|7394.6|26
1632485700000|2021-09-24 12:15:00|7410|7395|7410.8|7395.8|7410.8|7395.8|7409.6|7394.6|30
1632486000000|2021-09-24 12:20:00|7410.7|7395.7|7411.6|7396.6|7416.8|7396.8|7410.6|7390.9|71
1632486300000|2021-09-24 12:25:00|7411.8|7396.8|7412|7397|7412.1|7397.1|7411.5|7396.5|36
1632486600000|2021-09-24 12:30:00|7412.1|7397.1|7419|7394|7419.2|7398.6|7411.9|7393.6|38
1632486900000|2021-09-24 12:35:00|7418.9|7393.9|7415.9|7400.9|7418.9|7401|7413.5|7393.7|59
1632487200000|2021-09-24 12:40:00|7415.8|7400.8|7414.2|7399.2|7415.8|7400.8|7414.2|7399.2|21
1632487500000|2021-09-24 12:45:00|7414.3|7399.3|7414.8|7399.8|7419.4|7399.8|7414.2|7394.3|46
1632487800000|2021-09-24 12:50:00|7414.7|7399.7|7414.9|7399.9|7414.9|7399.9|7414.4|7399.4|55
1632488100000|2021-09-24 12:55:00|7414.8|7399.8|7417.3|7402.3|7418.1|7403.1|7414.8|7399.8|37
1632488400000|2021-09-24 13:00:00|7417.4|7402.4|7419|7404|7419.6|7404.6|7417.2|7402.2|57
1632488700000|2021-09-24 13:05:00|7419.1|7404.1|7423.9|7398.9|7424.2|7404.6|7419.1|7398.6|57
1632489000000|2021-09-24 13:10:00|7424.1|7399.1|7423.6|7398.6|7424.3|7404.4|7419.2|7398.5|129
1632489300000|2021-09-24 13:15:00|7423.7|7398.7|7414.4|7399.4|7423.9|7404|7414.4|7396.7|79
1632489600000|2021-09-24 13:20:00|7414|7399|7413.3|7398.3|7414.3|7399.3|7413.3|7398.3|33
1632489900000|2021-09-24 13:25:00|7413.2|7398.2|7413.6|7398.6|7418.3|7398.7|7413|7393.3|22
1632490200000|2021-09-24 13:30:00|7413.7|7398.7|7411.3|7396.3|7413.7|7398.7|7411.2|7396.2|54
1632490500000|2021-09-24 13:35:00|7411.1|7396.1|7411.1|7396.1|7411.4|7396.4|7410.8|7395.8|46
1632490800000|2021-09-24 13:40:00|7410.8|7395.8|7413.3|7398.3|7413.4|7398.4|7410.7|7395.7|50
1632491100000|2021-09-24 13:45:00|7413.2|7398.2|7418.4|7393.4|7419.2|7399|7413.2|7393.4|29
1632491400000|2021-09-24 13:50:00|7418.2|7393.2|7412.2|7397.2|7418.2|7398.7|7411.1|7393.2|48
1632491700000|2021-09-24 13:55:00|7412.1|7397.1|7416.9|7391.9|7416.9|7397.4|7411.5|7391.8|44
1632492000000|2021-09-24 14:00:00|7416.8|7391.8|7411.5|7396.5|7417|7396.6|7411.3|7391.2|57
1632492300000|2021-09-24 14:05:00|7411.4|7396.4|7412.9|7397.9|7417.4|7398.6|7411.4|7392.4|81
1632492600000|2021-09-24 14:10:00|7412.8|7397.8|7412.3|7397.3|7412.9|7397.9|7411.8|7396.8|41
1632492900000|2021-09-24 14:15:00|7412.4|7397.4|7413.7|7398.7|7414.1|7399.1|7412.4|7397.4|39
1632493200000|2021-09-24 14:20:00|7413.6|7398.6|7413.4|7398.4|7413.7|7398.7|7413.4|7398.4|29
1632493500000|2021-09-24 14:25:00|7413.6|7398.6|7414.3|7399.3|7414.5|7399.5|7413.5|7398.5|20
1632493800000|2021-09-24 14:30:00|7414.2|7399.2|7413.4|7398.4|7414.2|7399.2|7413.3|7398.3|33
1632494100000|2021-09-24 14:35:00|7413.3|7398.3|7413.1|7398.1|7417.4|7398.4|7412.3|7392|27
1632494400000|2021-09-24 14:40:00|7413|7398|7413.2|7398.2|7413.2|7398.2|7413|7398|11
1632494700000|2021-09-24 14:45:00|7413.5|7398.5|7413.1|7398.1|7413.5|7398.5|7412.8|7397.8|26
1632495000000|2021-09-24 14:50:00|7413|7398|7413.1|7398.1|7413.3|7398.3|7413|7398|17
1632495300000|2021-09-24 14:55:00|7413.2|7398.2|7414.9|7399.9|7415|7400|7413.2|7398.2|34
1632495600000|2021-09-24 15:00:00|7415.1|7400.1|7413.8|7398.8|7415.3|7400.3|7413.4|7398.4|34
1632495900000|2021-09-24 15:05:00|7413.9|7398.9|7413.3|7398.3|7414.2|7399.2|7413.3|7398.3|13
1632496200000|2021-09-24 15:10:00|7413.4|7398.4|7411.4|7396.4|7418.2|7398.6|7411.4|7393.2|23
1632496500000|2021-09-24 15:15:00|7411.3|7396.3|7410.9|7395.9|7417.1|7396.8|7410.7|7390.5|53
1632496800000|2021-09-24 15:20:00|7410.8|7395.8|7410.8|7395.8|7410.9|7395.9|7410.8|7395.8|3
1632497100000|2021-09-24 15:25:00|7410.9|7395.9|7412|7397|7412.5|7397.5|7410.8|7395.8|31
1632497400000|2021-09-24 15:30:00|7412.1|7397.1|7417.2|7392.2|7417.2|7397.1|7412.1|7392|6
1632497700000|2021-09-24 15:35:00|7417.3|7392.3|7412|7397|7417.3|7397.4|7412|7392.3|16
1632498000000|2021-09-24 15:40:00|7411.8|7396.8|7407.9|7392.9|7411.8|7396.8|7407.8|7392.8|25
1632498300000|2021-09-24 15:45:00|7407.8|7392.8|7407.8|7392.8|7408.5|7393.5|7407.7|7392.7|40
1632498600000|2021-09-24 15:50:00|7407.9|7392.9|7412.2|7387.2|7412.4|7392.9|7407.5|7386.9|21
1632498900000|2021-09-24 15:55:00|7412.3|7387.3|7407.7|7392.7|7412.3|7392.8|7407.6|7387.3|5
1632499200000|2021-09-24 16:00:00|7407.8|7392.8|7407.5|7392.5|7413.2|7393.3|7407.5|7388.2|18
1632499500000|2021-09-24 16:05:00|7407.6|7392.6|7407.5|7392.5|7407.7|7392.7|7407.4|7392.4|7
1632499800000|2021-09-24 16:10:00|7407.4|7392.4|7405.1|7390.1|7407.4|7392.4|7405.1|7390.1|7
1632500100000|2021-09-24 16:15:00|7404.8|7389.8|7411.7|7386.7|7411.7|7391.4|7404.3|7386.3|34
1632500400000|2021-09-24 16:20:00|7411.6|7386.6|7411.7|7386.7|7411.8|7386.8|7411.3|7386.3|44
1632500700000|2021-09-24 16:25:00|7411.6|7386.6|7411.6|7386.6|7411.7|7386.7|7411.3|7386.3|54
1632501000000|2021-09-24 16:30:00|7406.2|7391.2|7412.3|7387.3|7412.3|7392.2|7405.6|7385.6|40
1632501300000|2021-09-24 16:35:00|7412.2|7387.2|7406.8|7391.8|7412.3|7391.9|7406.8|7386.6|31
1632501600000|2021-09-24 16:40:00|7406.7|7391.7|7406.7|7391.7|7406.8|7391.8|7406.3|7391.3|27
1632501900000|2021-09-24 16:45:00|7406.6|7391.6|7406.7|7391.7|7406.7|7391.7|7406.5|7391.5|15
1632502500000|2021-09-24 16:55:00|7406.6|7391.6|7406.7|7391.7|7406.7|7391.7|7406.6|7391.6|2
1632502800000|2021-09-24 17:00:00|7406.8|7391.8|7406.9|7391.9|7407.1|7392.1|7406.2|7391.2|14
1632503100000|2021-09-24 17:05:00|7406.8|7391.8|7407|7392|7407|7392|7406.7|7391.7|5
1632503400000|2021-09-24 17:10:00|7412.1|7387.1|7412.1|7387.1|7412.1|7387.1|7412|7387|5
1632503700000|2021-09-24 17:15:00|7412|7387|7411.8|7386.8|7412.3|7387.3|7411.8|7386.8|15
1632504000000|2021-09-24 17:20:00|7411.9|7386.9|7411.8|7386.8|7411.9|7386.9|7411.8|7386.8|2
1632504300000|2021-09-24 17:25:00|7411.9|7386.9|7411.7|7386.7|7411.9|7386.9|7411.7|7386.7|5
1632504600000|2021-09-24 17:30:00|7411.8|7386.8|7407.1|7392.1|7411.9|7392.2|7407|7386.7|55
1632504900000|2021-09-24 17:35:00|7407.4|7392.4|7407.3|7392.3|7407.7|7392.7|7407.2|7392.2|43
1632505200000|2021-09-24 17:40:00|7407.2|7392.2|7407.1|7392.1|7407.3|7392.3|7406.8|7391.8|24
1632505500000|2021-09-24 17:45:00|7407|7392|7406.9|7391.9|7407|7392|7406.7|7391.7|25
1632505800000|2021-09-24 17:50:00|7407.1|7392.1|7407|7392|7407.1|7392.1|7406.9|7391.9|5
1632506100000|2021-09-24 17:55:00|7406.9|7391.9|7406.8|7391.8|7406.9|7391.9|7406.6|7391.6|26
1632506400000|2021-09-24 18:00:00|7406.7|7391.7|7411.3|7386.3|7411.4|7391.7|7406.5|7386.3|4
1632506700000|2021-09-24 18:05:00|7411.4|7386.4|7411.6|7386.6|7411.6|7386.6|7411.4|7386.4|5
1632507600000|2021-09-24 18:20:00|7408.1|7393.1|7413.9|7388.9|7414.9|7393.1|7408.1|7388.6|20
1632507900000|2021-09-24 18:25:00|7413.6|7388.6|7412.9|7387.9|7413.6|7388.6|7412.9|7387.9|9
1632508200000|2021-09-24 18:30:00|7412.7|7387.7|7412.5|7387.5|7412.7|7387.7|7412.5|7387.5|3
1632508500000|2021-09-24 18:35:00|7412.6|7387.6|7412.6|7387.6|7412.6|7387.6|7412.6|7387.6|1
1632508800000|2021-09-24 18:40:00|7412.5|7387.5|7412.5|7387.5|7412.5|7387.5|7412.5|7387.5|1
1632509400000|2021-09-24 18:50:00|7412.3|7387.3|7412.3|7387.3|7412.4|7387.4|7412.3|7387.3|3
1632509700000|2021-09-24 18:55:00|7411.9|7386.9|7412.3|7387.3|7412.3|7387.3|7411.9|7386.9|2
1632510300000|2021-09-24 19:05:00|7412.4|7387.4|7412.8|7387.8|7412.8|7387.8|7412.2|7387.2|10
1632511200000|2021-09-24 19:20:00|7413|7388|7413.1|7388.1|7413.1|7388.1|7413|7388|2
1632511500000|2021-09-24 19:25:00|7413|7388|7415.3|7390.3|7415.3|7394.2|7408.8|7388|21
1632511800000|2021-09-24 19:30:00|7415.4|7390.4|7412.8|7397.8|7416.9|7397.8|7411.3|7390.4|29
1632512100000|2021-09-24 19:35:00|7417.8|7392.8|7418.2|7393.2|7418.2|7393.2|7417.7|7392.7|8
1632512400000|2021-09-24 19:40:00|7418.1|7393.1|7413|7398|7418.1|7398|7412.7|7393|6
1632512700000|2021-09-24 19:45:00|7412.8|7397.8|7417.4|7392.4|7417.6|7397.8|7412.5|7392.4|6
1632513300000|2021-09-24 19:55:00|7417.5|7392.5|7417.5|7392.5|7417.5|7392.5|7417.5|7392.5|1
1632706200000|2021-09-27 01:30:00|7408.7|7383.7|7408.7|7383.7|7408.7|7383.7|7408.7|7383.7|1
1632707100000|2021-09-27 01:45:00|7408.3|7383.3|7407.6|7382.6|7408.3|7383.3|7407.6|7382.6|14
1632707400000|2021-09-27 01:50:00|7407.7|7382.7|7407.6|7382.6|7407.7|7382.7|7407.6|7382.6|2
1632707700000|2021-09-27 01:55:00|7407.7|7382.7|7407.7|7382.7|7407.7|7382.7|7407.7|7382.7|1
1632708600000|2021-09-27 02:10:00|7407.6|7382.6|7407.7|7382.7|7407.7|7382.7|7407.6|7382.6|2
1632708900000|2021-09-27 02:15:00|7407.6|7382.6|7407.7|7382.7|7407.7|7382.7|7407.6|7382.6|2
1632709800000|2021-09-27 02:30:00|7408.4|7383.4|7408.4|7383.4|7408.5|7383.5|7408.4|7383.4|3
1632710100000|2021-09-27 02:35:00|7408.5|7383.5|7408.4|7383.4|7408.5|7383.5|7408.4|7383.4|6
1632710400000|2021-09-27 02:40:00|7408.5|7383.5|7409.4|7384.4|7409.5|7384.5|7408.5|7383.5|5
1632711000000|2021-09-27 02:50:00|7409.5|7384.5|7409.4|7384.4|7409.5|7384.5|7409.3|7384.3|4
1632711300000|2021-09-27 02:55:00|7409.3|7384.3|7408.3|7383.3|7409.3|7384.3|7408.3|7383.3|19
1632712200000|2021-09-27 03:10:00|7408.2|7383.2|7408.2|7383.2|7408.2|7383.2|7408.2|7383.2|1
1632712500000|2021-09-27 03:15:00|7408.1|7383.1|7408|7383|7408.1|7383.1|7408|7383|4
1632712800000|2021-09-27 03:20:00|7408.1|7383.1|7408.2|7383.2|7409.3|7384.3|7408.1|7383.1|22
1632713100000|2021-09-27 03:25:00|7408.3|7383.3|7408.3|7383.3|7408.6|7383.6|7408.2|7383.2|14
1632713400000|2021-09-27 03:30:00|7408.6|7383.6|7407.3|7382.3|7409.5|7384.5|7405.5|7380.5|169
1632713700000|2021-09-27 03:35:00|7402.5|7387.5|7407.8|7382.8|7407.9|7387.5|7402.5|7382|40
1632714000000|2021-09-27 03:40:00|7407.9|7382.9|7408.4|7383.4|7408.7|7388.5|7403.1|7382.8|38
1632714300000|2021-09-27 03:45:00|7408.5|7383.5|7405.1|7390.1|7408.7|7390.4|7403.6|7383.5|31
1632714600000|2021-09-27 03:50:00|7404.9|7389.9|7403.2|7388.2|7404.9|7389.9|7403|7388|39
1632714900000|2021-09-27 03:55:00|7403.1|7388.1|7403.6|7388.6|7403.8|7388.8|7403|7388|25
1632715200000|2021-09-27 04:00:00|7403.7|7388.7|7404|7389|7405.3|7390.3|7403.7|7388.7|39
1632715500000|2021-09-27 04:05:00|7404.1|7389.1|7403.4|7388.4|7404.9|7389.9|7403.3|7388.3|59
1632715800000|2021-09-27 04:10:00|7403.3|7388.3|7408.3|7383.3|7408.3|7388.3|7399.5|7382.2|110
1632716100000|2021-09-27 04:15:00|7408.2|7383.2|7402|7387|7408.2|7387.6|7401.9|7382.1|26
1632716400000|2021-09-27 04:20:00|7402.2|7387.2|7402|7387|7402.2|7387.2|7401.4|7386.4|16
1632716700000|2021-09-27 04:25:00|7401.8|7386.8|7400.5|7385.5|7402.1|7387.1|7400.3|7385.3|46
1632717000000|2021-09-27 04:30:00|7400.4|7385.4|7403.8|7388.8|7404.2|7389.2|7399.6|7384.6|203
1632717300000|2021-09-27 04:35:00|7404.1|7389.1|7403.1|7388.1|7404.4|7389.4|7402.2|7387.2|96
1632717600000|2021-09-27 04:40:00|7403.4|7388.4|7403.6|7388.6|7405.5|7390.5|7403.4|7388.4|118
1632717900000|2021-09-27 04:45:00|7403.5|7388.5|7402.9|7387.9|7403.7|7388.7|7402.5|7387.5|105
1632718200000|2021-09-27 04:50:00|7402.7|7387.7|7402.2|7387.2|7402.7|7387.7|7401.4|7386.4|95
1632718500000|2021-09-27 04:55:00|7402.1|7387.1|7401.1|7386.1|7402.6|7387.6|7401.1|7386.1|66
1632718800000|2021-09-27 05:00:00|7401|7386|7401.3|7386.3|7401.3|7386.3|7400.5|7385.5|63
1632719100000|2021-09-27 05:05:00|7401.4|7386.4|7401.3|7386.3|7401.5|7386.5|7399.7|7384.7|67
1632719400000|2021-09-27 05:10:00|7400.8|7385.8|7398.5|7383.5|7400.9|7385.9|7398.3|7383.3|59
1632719700000|2021-09-27 05:15:00|7398.6|7383.6|7398|7383|7399|7384|7397.6|7382.6|50
1632720000000|2021-09-27 05:20:00|7397.9|7382.9|7397.7|7382.7|7399.2|7384.2|7397.7|7382.7|54
1632720300000|2021-09-27 05:25:00|7397.8|7382.8|7396.6|7381.6|7398|7383|7395.8|7380.8|64
1632720600000|2021-09-27 05:30:00|7396.5|7381.5|7395.9|7380.9|7396.8|7381.8|7395.6|7380.6|65
1632720900000|2021-09-27 05:35:00|7396|7381|7396.5|7381.5|7396.8|7381.8|7395.9|7380.9|38
1632721200000|2021-09-27 05:40:00|7396.6|7381.6|7394.7|7379.7|7396.6|7381.6|7394.7|7379.7|35
1632721500000|2021-09-27 05:45:00|7394.8|7379.8|7395.5|7380.5|7396|7381|7394.7|7379.7|34
1632721800000|2021-09-27 05:50:00|7395.3|7380.3|7394.1|7379.1|7395.7|7380.7|7393.8|7378.8|36
1632722100000|2021-09-27 05:55:00|7394|7379|7392.7|7377.7|7394.1|7379.1|7392.7|7377.7|57
1632722400000|2021-09-27 06:00:00|7392.8|7377.8|7393.1|7378.1|7393.2|7378.2|7392.3|7377.3|90
1632722700000|2021-09-27 06:05:00|7393.2|7378.2|7395.6|7380.6|7395.7|7380.7|7393.1|7378.1|68
1632723000000|2021-09-27 06:10:00|7395.4|7380.4|7394.9|7379.9|7396|7381|7394.7|7379.7|64
1632723300000|2021-09-27 06:15:00|7395.1|7380.1|7395|7380|7395.3|7380.3|7394.4|7379.4|42
1632723600000|2021-09-27 06:20:00|7395.1|7380.1|7399.7|7384.7|7399.7|7384.7|7394.8|7379.8|122
1632723900000|2021-09-27 06:25:00|7399.6|7384.6|7398.4|7383.4|7399.6|7384.6|7398|7383|42
1632724200000|2021-09-27 06:30:00|7398.3|7383.3|7395.7|7380.7|7398.4|7383.4|7395.1|7380.1|79
1632724500000|2021-09-27 06:35:00|7395.8|7380.8|7396.1|7381.1|7396.3|7381.3|7395.4|7380.4|67
1632724800000|2021-09-27 06:40:00|7396|7381|7396.9|7381.9|7397.5|7382.5|7395.3|7380.3|50
1632725100000|2021-09-27 06:45:00|7396.6|7381.6|7394.6|7379.6|7396.6|7381.6|7394.3|7379.3|54
1632725400000|2021-09-27 06:50:00|7394.5|7379.5|7395.4|7380.4|7395.5|7380.5|7394.3|7379.3|27
1632725700000|2021-09-27 06:55:00|7395.5|7380.5|7393.3|7378.3|7395.5|7380.5|7393.2|7378.2|52
1632726000000|2021-09-27 07:00:00|7393.2|7378.2|7394.8|7379.8|7395|7380|7392.2|7377.2|95
1632726300000|2021-09-27 07:05:00|7395.3|7380.3|7394.1|7379.1|7395.5|7380.5|7393.6|7378.6|69
1632726600000|2021-09-27 07:10:00|7394|7379|7398.1|7383.1|7398.6|7383.6|7394|7379|130
1632726900000|2021-09-27 07:15:00|7397.8|7382.8|7396.6|7381.6|7397.9|7382.9|7395.7|7380.7|78
1632727200000|2021-09-27 07:20:00|7396.5|7381.5|7396.5|7381.5|7398|7383|7396.3|7381.3|71
1632727500000|2021-09-27 07:25:00|7396.4|7381.4|7396.6|7381.6|7396.7|7381.7|7396.2|7381.2|54
1632727800000|2021-09-27 07:30:00|7396.5|7381.5|7398.8|7383.8|7399.9|7384.9|7396.4|7381.4|69
1632728100000|2021-09-27 07:35:00|7398.7|7383.7|7399.1|7384.1|7399.8|7384.8|7398.2|7383.2|49
1632728400000|2021-09-27 07:40:00|7399.2|7384.2|7397.5|7382.5|7399.2|7384.2|7396.7|7381.7|64
1632728700000|2021-09-27 07:45:00|7397.6|7382.6|7400.4|7385.4|7401|7386|7397.6|7382.6|94
1632729000000|2021-09-27 07:50:00|7400.3|7385.3|7398.7|7383.7|7401.4|7386.4|7398.7|7383.7|65
1632729300000|2021-09-27 07:55:00|7398.8|7383.8|7398.3|7383.3|7399.5|7384.5|7398.1|7383.1|64
1632729600000|2021-09-27 08:00:00|7398.4|7383.4|7399.3|7384.3|7399.7|7384.7|7398.2|7383.2|58
1632729900000|2021-09-27 08:05:00|7399.1|7384.1|7399.3|7384.3|7399.3|7384.3|7398.3|7383.3|33
1632730200000|2021-09-27 08:10:00|7399.1|7384.1|7398.7|7383.7|7399.3|7384.3|7398.6|7383.6|24
1632730500000|2021-09-27 08:15:00|7398.9|7383.9|7399.7|7384.7|7399.9|7384.9|7398.3|7383.3|46
1632730800000|2021-09-27 08:20:00|7399.5|7384.5|7399.1|7384.1|7399.5|7384.5|7398.6|7383.6|50
1632731100000|2021-09-27 08:25:00|7399.2|7384.2|7400.2|7385.2|7400.5|7385.5|7399.1|7384.1|62
1632731400000|2021-09-27 08:30:00|7400.1|7385.1|7401.9|7386.9|7402.6|7387.6|7400.1|7385.1|75
1632731700000|2021-09-27 08:35:00|7402|7387|7401.2|7386.2|7403.8|7388.8|7401.2|7386.2|71
1632732000000|2021-09-27 08:40:00|7400.8|7385.8|7400|7385|7401.3|7386.3|7399.6|7384.6|54
1632732300000|2021-09-27 08:45:00|7400.1|7385.1|7400.7|7385.7|7401.6|7386.6|7400.1|7385.1|64
1632732600000|2021-09-27 08:50:00|7400.6|7385.6|7400.6|7385.6|7400.8|7385.8|7399.8|7384.8|24
1632732900000|2021-09-27 08:55:00|7400.5|7385.5|7401.5|7386.5|7401.9|7386.9|7399.6|7384.6|41
1632733200000|2021-09-27 09:00:00|7401.4|7386.4|7401|7386|7401.6|7386.6|7399.9|7384.9|50
1632733500000|2021-09-27 09:05:00|7400.5|7385.5|7400.5|7385.5|7401|7386|7400.2|7385.2|25
1632733800000|2021-09-27 09:10:00|7400.3|7385.3|7403.4|7388.4|7404|7389|7400.3|7385.3|103
1632734100000|2021-09-27 09:15:00|7403.5|7388.5|7404.4|7389.4|7404.7|7389.7|7402.9|7387.9|71
1632734400000|2021-09-27 09:20:00|7404.5|7389.5|7405|7390|7406.4|7391.4|7403.9|7388.9|76
1632734700000|2021-09-27 09:25:00|7405.1|7390.1|7407.3|7392.3|7407.3|7392.3|7404.8|7389.8|65
1632735000000|2021-09-27 09:30:00|7407.1|7392.1|7408.4|7393.4|7408.7|7393.7|7406.7|7391.7|62
1632735300000|2021-09-27 09:35:00|7408.6|7393.6|7408.8|7393.8|7409.9|7394.9|7408.3|7393.3|76
1632735600000|2021-09-27 09:40:00|7408.7|7393.7|7411.6|7396.6|7411.8|7396.8|7408.6|7393.6|59
1632735900000|2021-09-27 09:45:00|7411.8|7396.8|7412.3|7397.3|7412.3|7397.3|7411.7|7396.7|18
1632736200000|2021-09-27 09:50:00|7412.2|7397.2|7413.2|7398.2|7413.2|7398.2|7411.4|7396.4|30
1632736500000|2021-09-27 09:55:00|7414|7399|7414.3|7399.3|7415|7400|7413.1|7398.1|104
1632736800000|2021-09-27 10:00:00|7414.2|7399.2|7417.4|7402.4|7417.4|7402.4|7414.1|7399.1|110
1632737100000|2021-09-27 10:05:00|7417.3|7402.3|7414.7|7399.7|7417.3|7402.3|7414.5|7399.5|39
1632737400000|2021-09-27 10:10:00|7414.6|7399.6|7414.6|7399.6|7415.3|7400.3|7414.4|7399.4|42
1632737700000|2021-09-27 10:15:00|7414.5|7399.5|7415.2|7400.2|7416.6|7401.6|7414.2|7399.2|29
1632738000000|2021-09-27 10:20:00|7415.1|7400.1|7414.7|7399.7|7416|7401|7414.3|7399.3|50
1632738300000|2021-09-27 10:25:00|7414.8|7399.8|7412.6|7397.6|7417.3|7400|7411|7392.3|73
1632738600000|2021-09-27 10:30:00|7412.4|7397.4|7412.6|7397.6|7417.5|7397.7|7412.3|7392.5|42
1632738900000|2021-09-27 10:35:00|7412.7|7397.7|7412.6|7397.6|7413|7398|7412.6|7397.6|13
1632739200000|2021-09-27 10:40:00|7412.8|7397.8|7413.1|7398.1|7414.2|7399.2|7412.8|7397.8|27
1632739500000|2021-09-27 10:45:00|7413|7398|7413.9|7398.9|7414.1|7399.1|7412.8|7397.8|30
1632739800000|2021-09-27 10:50:00|7413.8|7398.8|7413.7|7398.7|7414.3|7399.3|7413.7|7398.7|28
1632740100000|2021-09-27 10:55:00|7413.8|7398.8|7414|7399|7414.1|7399.1|7413.6|7398.6|13
1632740400000|2021-09-27 11:00:00|7413.9|7398.9|7413.8|7398.8|7414|7399|7413|7398|36
1632740700000|2021-09-27 11:05:00|7413.7|7398.7|7413.9|7398.9|7414.1|7399.1|7413|7398|33
1632741000000|2021-09-27 11:10:00|7413.8|7398.8|7418|7393|7418.1|7398.8|7412.2|7392.1|51
1632741300000|2021-09-27 11:15:00|7418.1|7393.1|7413.7|7398.7|7418.7|7399.1|7413.4|7393|32
1632741600000|2021-09-27 11:20:00|7413.4|7398.4|7413.8|7398.8|7413.8|7398.8|7412.9|7397.9|29
1632741900000|2021-09-27 11:25:00|7414|7399|7415.1|7400.1|7415.4|7400.4|7414|7399|13
1632742200000|2021-09-27 11:30:00|7415.4|7400.4|7416.7|7401.7|7421.4|7402.2|7415.4|7396.3|15
1632742500000|2021-09-27 11:35:00|7421.7|7396.7|7421.8|7396.8|7421.8|7396.8|7421.7|7396.7|2
1632742800000|2021-09-27 11:40:00|7421.9|7396.9|7421|7396|7422|7397|7421|7396|9
1632743100000|2021-09-27 11:45:00|7420.6|7395.6|7415.3|7400.3|7420.6|7400.4|7415.2|7395.6|6
1632743700000|2021-09-27 11:55:00|7415.1|7400.1|7421|7396|7421.8|7401.9|7415|7396|97
1632744000000|2021-09-27 12:00:00|7415.7|7400.7|7416.6|7401.6|7421.4|7401.9|7415.1|7395.7|78
1632744300000|2021-09-27 12:05:00|7416.4|7401.4|7417.4|7402.4|7417.5|7402.5|7416|7401|31
1632744600000|2021-09-27 12:10:00|7417|7402|7417.1|7402.1|7417.5|7402.5|7416.9|7401.9|27
1632744900000|2021-09-27 12:15:00|7417.2|7402.2|7416.7|7401.7|7417.4|7402.4|7416.6|7401.6|30
1632745200000|2021-09-27 12:20:00|7416.6|7401.6|7415.8|7400.8|7416.7|7401.7|7415.7|7400.7|23
1632745500000|2021-09-27 12:25:00|7415.9|7400.9|7417.7|7402.7|7417.7|7402.7|7415.2|7400.2|35
1632745800000|2021-09-27 12:30:00|7417.9|7402.9|7418.3|7403.3|7418.5|7403.5|7417.4|7402.4|46
1632746100000|2021-09-27 12:35:00|7418.2|7403.2|7417.7|7402.7|7423.1|7403.7|7417|7397.7|85
1632746400000|2021-09-27 12:40:00|7417.6|7402.6|7416.7|7401.7|7418|7403|7416.6|7401.6|75
1632746700000|2021-09-27 12:45:00|7416.6|7401.6|7417.5|7402.5|7417.8|7402.8|7415.6|7400.6|98
1632747000000|2021-09-27 12:50:00|7417.6|7402.6|7422.3|7397.3|7422.7|7402.6|7416.6|7396.9|42
1632747300000|2021-09-27 12:55:00|7422.2|7397.2|7417.6|7402.6|7422.3|7402.8|7416.7|7397.1|64
1632747600000|2021-09-27 13:00:00|7417.5|7402.5|7417.8|7402.8|7418.6|7403.6|7417.5|7402.5|58
1632747900000|2021-09-27 13:05:00|7417.9|7402.9|7418.2|7403.2|7418.3|7403.3|7417.8|7402.8|16
1632748200000|2021-09-27 13:10:00|7418.1|7403.1|7418|7403|7418.1|7403.1|7417.9|7402.9|4
1632748500000|2021-09-27 13:15:00|7418.1|7403.1|7418|7403|7418.2|7403.2|7417.8|7402.8|10
1632748800000|2021-09-27 13:20:00|7418.1|7403.1|7418.4|7403.4|7418.5|7403.5|7418.1|7403.1|11
1632749100000|2021-09-27 13:25:00|7418.2|7403.2|7419.5|7404.5|7419.5|7404.5|7418.2|7403.2|32
1632749400000|2021-09-27 13:30:00|7419.4|7404.4|7419.3|7404.3|7419.6|7404.6|7419|7404|42
1632749700000|2021-09-27 13:35:00|7419.4|7404.4|7419.3|7404.3|7419.5|7404.5|7419.2|7404.2|64
1632750000000|2021-09-27 13:40:00|7419.2|7404.2|7418.8|7403.8|7420.4|7405.4|7418.4|7403.4|54
1632750300000|2021-09-27 13:45:00|7418.9|7403.9|7417.9|7402.9|7419|7404|7417|7402|59
1632750600000|2021-09-27 13:50:00|7418|7403|7415.3|7400.3|7418|7403|7415.3|7400.3|40
1632750900000|2021-09-27 13:55:00|7415.2|7400.2|7416.5|7401.5|7416.5|7401.5|7415.1|7400.1|115
1632751200000|2021-09-27 14:00:00|7416.2|7401.2|7416.7|7401.7|7416.8|7401.8|7416.1|7401.1|66
1632751500000|2021-09-27 14:05:00|7416.6|7401.6|7417|7402|7417|7402|7416.1|7401.1|51
1632751800000|2021-09-27 14:10:00|7417.4|7402.4|7417.6|7402.6|7419|7404|7417.4|7402.4|27
1632752100000|2021-09-27 14:15:00|7417.7|7402.7|7416.2|7401.2|7417.7|7402.7|7416|7401|53
1632752400000|2021-09-27 14:20:00|7416.5|7401.5|7418|7403|7418.1|7403.1|7416.3|7401.3|37
1632752700000|2021-09-27 14:25:00|7417.9|7402.9|7417.9|7402.9|7418.1|7403.1|7417.4|7402.4|29
1632753000000|2021-09-27 14:30:00|7418|7403|7417|7402|7418.2|7403.2|7416.9|7401.9|21
1632753300000|2021-09-27 14:35:00|7417.2|7402.2|7417.9|7402.9|7418.2|7403.2|7417.2|7402.2|21
1632753600000|2021-09-27 14:40:00|7417.8|7402.8|7417.6|7402.6|7418|7403|7417.6|7402.6|18
1632753900000|2021-09-27 14:45:00|7417.5|7402.5|7417.6|7402.6|7417.6|7402.6|7417.4|7402.4|4
1632754200000|2021-09-27 14:50:00|7417.8|7402.8|7418.5|7403.5|7418.9|7403.9|7417.7|7402.7|35
1632754500000|2021-09-27 14:55:00|7418.4|7403.4|7418.4|7403.4|7419.2|7404.2|7417.7|7402.7|65
1632754800000|2021-09-27 15:00:00|7418.3|7403.3|7417.7|7402.7|7418.5|7403.5|7417.5|7402.5|38
1632755100000|2021-09-27 15:05:00|7417.6|7402.6|7417.6|7402.6|7417.7|7402.7|7417.6|7402.6|11
1632755400000|2021-09-27 15:10:00|7417.3|7402.3|7417.3|7402.3|7417.4|7402.4|7417.1|7402.1|29
1632755700000|2021-09-27 15:15:00|7417.2|7402.2|7416.7|7401.7|7417.3|7402.3|7416.5|7401.5|34
1632756000000|2021-09-27 15:20:00|7416.6|7401.6|7416.5|7401.5|7417.2|7402.2|7415.7|7400.7|31
1632756300000|2021-09-27 15:25:00|7416.4|7401.4|7416.1|7401.1|7416.7|7401.7|7415.5|7400.5|18
1632756600000|2021-09-27 15:30:00|7415.6|7400.6|7416.2|7401.2|7417.1|7402.1|7415.5|7400.5|16
1632756900000|2021-09-27 15:35:00|7416.1|7401.1|7417.5|7402.5|7417.6|7402.6|7416|7401|14
1632757200000|2021-09-27 15:40:00|7417.1|7402.1|7417|7402|7417.1|7402.1|7416.9|7401.9|10
1632757500000|2021-09-27 15:45:00|7417.1|7402.1|7417|7402|7417.1|7402.1|7417|7402|4
1632757800000|2021-09-27 15:50:00|7416.9|7401.9|7416.3|7401.3|7417|7402|7416.3|7401.3|11
1632758100000|2021-09-27 15:55:00|7416.4|7401.4|7415.8|7400.8|7416.4|7401.4|7415.8|7400.8|19
1632758400000|2021-09-27 16:00:00|7415.9|7400.9|7416.6|7401.6|7416.6|7401.6|7415.8|7400.8|23
1632758700000|2021-09-27 16:05:00|7416.7|7401.7|7417|7402|7417|7402|7416.7|7401.7|2
1632759000000|2021-09-27 16:10:00|7417.2|7402.2|7417.1|7402.1|7417.7|7402.7|7417.1|7402.1|8
1632759300000|2021-09-27 16:15:00|7417.2|7402.2|7417.7|7402.7|7417.7|7402.7|7417.2|7402.2|2
1632759600000|2021-09-27 16:20:00|7417.8|7402.8|7417.7|7402.7|7417.8|7402.8|7417.7|7402.7|6
1632759900000|2021-09-27 16:25:00|7417.6|7402.6|7416.8|7401.8|7417.8|7402.8|7416.8|7401.8|22
1632760200000|2021-09-27 16:30:00|7416.9|7401.9|7415.4|7400.4|7416.9|7401.9|7415.4|7400.4|28
1632760500000|2021-09-27 16:35:00|7415.3|7400.3|7414.5|7399.5|7415.3|7400.3|7414.5|7399.5|9
1632760800000|2021-09-27 16:40:00|7414.4|7399.4|7414.5|7399.5|7414.5|7399.5|7414.4|7399.4|2
1632761100000|2021-09-27 16:45:00|7414.4|7399.4|7415.3|7400.3|7415.3|7400.3|7414.2|7399.2|18
1632761400000|2021-09-27 16:50:00|7415.2|7400.2|7414.6|7399.6|7415.3|7400.3|7414.4|7399.4|11
1632761700000|2021-09-27 16:55:00|7414.8|7399.8|7414.3|7399.3|7414.8|7399.8|7414.1|7399.1|30
1632762000000|2021-09-27 17:00:00|7414.4|7399.4|7414.3|7399.3|7415.3|7400.3|7414.1|7399.1|27
1632762300000|2021-09-27 17:05:00|7414.4|7399.4|7414.8|7399.8|7414.8|7399.8|7414.4|7399.4|14
1632762600000|2021-09-27 17:10:00|7415|7400|7414.8|7399.8|7415|7400|7414.8|7399.8|10
1632762900000|2021-09-27 17:15:00|7414.7|7399.7|7414.7|7399.7|7414.7|7399.7|7414.7|7399.7|1
1632764100000|2021-09-27 17:35:00|7414.6|7399.6|7414.3|7399.3|7414.9|7399.9|7414.3|7399.3|12
1632764400000|2021-09-27 17:40:00|7414.2|7399.2|7414.4|7399.4|7414.5|7399.5|7414.2|7399.2|4
1632764700000|2021-09-27 17:45:00|7414.5|7399.5|7414.4|7399.4|7415|7400|7414.4|7399.4|18
1632765000000|2021-09-27 17:50:00|7414.5|7399.5|7414.4|7399.4|7414.6|7399.6|7414.4|7399.4|4
1632765300000|2021-09-27 17:55:00|7414.2|7399.2|7414.2|7399.2|7414.2|7399.2|7414.2|7399.2|1
1632765600000|2021-09-27 18:00:00|7414.3|7399.3|7414.2|7399.2|7414.9|7399.9|7414.1|7399.1|8
1632765900000|2021-09-27 18:05:00|7414.3|7399.3|7414.3|7399.3|7414.3|7399.3|7414.3|7399.3|1
1632767400000|2021-09-27 18:30:00|7414.2|7399.2|7414.2|7399.2|7414.2|7399.2|7414.2|7399.2|1
1632768900000|2021-09-27 18:55:00|7414.8|7399.8|7414.8|7399.8|7414.9|7399.9|7414.8|7399.8|3
1632769800000|2021-09-27 19:10:00|7414.7|7399.7|7414.8|7399.8|7414.8|7399.8|7414.2|7399.2|14
1632770100000|2021-09-27 19:15:00|7414.7|7399.7|7413.8|7398.8|7419|7399.7|7413.8|7393.9|11
1632770400000|2021-09-27 19:20:00|7413.7|7398.7|7413.3|7398.3|7413.8|7398.8|7413.2|7398.2|6
1632770700000|2021-09-27 19:25:00|7413.2|7398.2|7413.2|7398.2|7413.3|7398.3|7413.2|7398.2|5
1632771000000|2021-09-27 19:30:00|7413.1|7398.1|7413.1|7398.1|7413.1|7398.1|7413.1|7398.1|1
1632771300000|2021-09-27 19:35:00|7413.3|7398.3|7414.1|7399.1|7414.1|7399.1|7413.1|7398.1|8
1632771900000|2021-09-27 19:45:00|7413.8|7398.8|7416|7391|7416|7398.8|7410.4|7390.6|15
1632792600000|2021-09-28 01:30:00|7414.8|7389.8|7414.7|7389.7|7414.8|7389.8|7414.7|7389.7|2
1632792900000|2021-09-28 01:35:00|7414.8|7389.8|7417.3|7392.3|7417.7|7392.7|7414.8|7389.8|6
1632793200000|2021-09-28 01:40:00|7417.2|7392.2|7417.3|7392.3|7417.3|7392.3|7417.1|7392.1|12
1632793500000|2021-09-28 01:45:00|7417.1|7392.1|7416.5|7391.5|7417.1|7392.1|7416.5|7391.5|12
1632793800000|2021-09-28 01:50:00|7416.4|7391.4|7416.5|7391.5|7416.5|7391.5|7416.4|7391.4|4
1632794400000|2021-09-28 02:00:00|7416.4|7391.4|7415.4|7390.4|7416.4|7391.4|7415.2|7390.2|12
1632794700000|2021-09-28 02:05:00|7415.3|7390.3|7414.9|7389.9|7415.4|7390.4|7413.7|7388.7|30
1632795300000|2021-09-28 02:15:00|7415.3|7390.3|7416.7|7391.7|7416.8|7391.8|7415.3|7390.3|19
1632796500000|2021-09-28 02:35:00|7416.6|7391.6|7416|7391|7416.6|7391.6|7416|7391|6
1632796800000|2021-09-28 02:40:00|7416.1|7391.1|7416|7391|7416.1|7391.1|7416|7391|4
1632797100000|2021-09-28 02:45:00|7415.9|7390.9|7415.7|7390.7|7415.9|7390.9|7415.7|7390.7|3
1632798300000|2021-09-28 03:05:00|7415.6|7390.6|7416.3|7391.3|7418.4|7393.4|7415.2|7390.2|32
1632798600000|2021-09-28 03:10:00|7416.2|7391.2|7416.3|7391.3|7416.3|7391.3|7416.2|7391.2|2
1632799500000|2021-09-28 03:25:00|7416.4|7391.4|7417.4|7392.4|7417.4|7392.4|7416.3|7391.3|8
1632799800000|2021-09-28 03:30:00|7417.5|7392.5|7416.8|7391.8|7419.1|7394.1|7416.8|7391.8|73
1632800100000|2021-09-28 03:35:00|7411.8|7396.8|7412.5|7397.5|7418.6|7397.7|7409.8|7390.2|83
1632800400000|2021-09-28 03:40:00|7412.4|7397.4|7414|7399|7414|7399|7412.1|7397.1|41
1632800700000|2021-09-28 03:45:00|7414.1|7399.1|7418.8|7393.8|7418.8|7399.3|7413.4|7393.7|45
1632801000000|2021-09-28 03:50:00|7418.9|7393.9|7415.7|7400.7|7420.3|7400.7|7413.9|7393.6|53
1632801300000|2021-09-28 03:55:00|7415.8|7400.8|7415.8|7400.8|7421|7401.5|7414.8|7395.4|31
1632801600000|2021-09-28 04:00:00|7415.9|7400.9|7414.8|7399.8|7420.8|7401|7414.8|7395|27
1632801900000|2021-09-28 04:05:00|7414.9|7399.9|7415.1|7400.1|7415.1|7400.1|7414|7399|22
1632802200000|2021-09-28 04:10:00|7415.4|7400.4|7414.4|7399.4|7415.5|7400.5|7414.2|7399.2|35
1632802500000|2021-09-28 04:15:00|7414.3|7399.3|7412.9|7397.9|7418.9|7399.4|7412.7|7393.7|34
1632802800000|2021-09-28 04:20:00|7413|7398|7411|7396|7413.2|7398.2|7410.9|7395.9|69
1632803100000|2021-09-28 04:25:00|7411.1|7396.1|7410.9|7395.9|7411.2|7396.2|7410.5|7395.5|20
1632803400000|2021-09-28 04:30:00|7410.7|7395.7|7411.5|7396.5|7411.7|7396.7|7408.9|7393.9|86
1632803700000|2021-09-28 04:35:00|7411.6|7396.6|7409.1|7394.1|7411.6|7396.6|7409.1|7394.1|44
1632804000000|2021-09-28 04:40:00|7409|7394|7408.2|7393.2|7409|7394|7408|7393|55
1632804300000|2021-09-28 04:45:00|7408.3|7393.3|7406.2|7391.2|7408.7|7393.7|7406.1|7391.1|46
1632804600000|2021-09-28 04:50:00|7406|7391|7406.9|7391.9|7407.1|7392.1|7405.7|7390.7|43
1632804900000|2021-09-28 04:55:00|7406.8|7391.8|7405.9|7390.9|7406.8|7391.8|7405.6|7390.6|39
1632805200000|2021-09-28 05:00:00|7406|7391|7404.2|7389.2|7406|7391|7403.4|7388.4|60
1632805500000|2021-09-28 05:05:00|7404.3|7389.3|7404.9|7389.9|7405|7390|7404.1|7389.1|29
1632805800000|2021-09-28 05:10:00|7405|7390|7404.8|7389.8|7405.2|7390.2|7404.8|7389.8|11
1632806100000|2021-09-28 05:15:00|7404.7|7389.7|7404.6|7389.6|7405.3|7390.3|7404.2|7389.2|49
1632806400000|2021-09-28 05:20:00|7404.9|7389.9|7404|7389|7404.9|7389.9|7402.9|7387.9|60
1632806700000|2021-09-28 05:25:00|7404.1|7389.1|7404.6|7389.6|7405.3|7390.3|7404.1|7389.1|46
1632807000000|2021-09-28 05:30:00|7404.5|7389.5|7404.2|7389.2|7404.5|7389.5|7404.1|7389.1|18
1632807300000|2021-09-28 05:35:00|7404.3|7389.3|7405.1|7390.1|7405.3|7390.3|7404.2|7389.2|25
1632807600000|2021-09-28 05:40:00|7405.3|7390.3|7407|7392|7407|7392|7405.1|7390.1|42
1632807900000|2021-09-28 05:45:00|7406.9|7391.9|7405.9|7390.9|7406.9|7391.9|7405.9|7390.9|33
1632808200000|2021-09-28 05:50:00|7406.2|7391.2|7405.9|7390.9|7406.2|7391.2|7405.8|7390.8|29
1632808500000|2021-09-28 05:55:00|7405.8|7390.8|7405.4|7390.4|7406.3|7391.3|7405.3|7390.3|44
1632808800000|2021-09-28 06:00:00|7405.5|7390.5|7405.5|7390.5|7406|7391|7405.4|7390.4|32
1632809100000|2021-09-28 06:05:00|7405.4|7390.4|7406.8|7391.8|7408.2|7393.2|7405.4|7390.4|59
1632809400000|2021-09-28 06:10:00|7407|7392|7408.6|7393.6|7409.6|7394.6|7406.8|7391.8|49
1632809700000|2021-09-28 06:15:00|7408.5|7393.5|7411.7|7396.7|7412.2|7397.2|7408.3|7393.3|82
1632810000000|2021-09-28 06:20:00|7411.8|7396.8|7412.3|7397.3|7412.3|7397.3|7411.6|7396.6|37
1632810300000|2021-09-28 06:25:00|7412.2|7397.2|7417.2|7402.2|7417.9|7402.9|7412.2|7397.2|157
1632810600000|2021-09-28 06:30:00|7417.4|7402.4|7414.5|7399.5|7418.8|7403.8|7414.5|7399.5|106
1632810900000|2021-09-28 06:35:00|7414.6|7399.6|7421.1|7406.1|7422.2|7407.2|7414.6|7399.6|154
1632811200000|2021-09-28 06:40:00|7421|7406|7423.1|7408.1|7424.1|7409.1|7419.9|7404.9|186
1632811500000|2021-09-28 06:45:00|7423.4|7408.4|7434.5|7419.5|7435.9|7420.9|7423|7408|270
1632811800000|2021-09-28 06:50:00|7435|7420|7435.3|7420.3|7441.9|7421.6|7432.9|7415|207
1632812100000|2021-09-28 06:55:00|7435.2|7420.2|7434.3|7419.3|7435.6|7420.6|7432.2|7417.2|162
1632812400000|2021-09-28 07:00:00|7434.4|7419.4|7441.7|7426.7|7441.9|7426.9|7433.3|7418.3|232
1632812700000|2021-09-28 07:05:00|7442.6|7427.6|7440.1|7425.1|7444.6|7429.6|7437.4|7418.1|267
1632813000000|2021-09-28 07:10:00|7440.2|7425.2|7443.5|7428.5|7446.4|7431.4|7440.2|7425.2|213
1632813300000|2021-09-28 07:15:00|7443.4|7428.4|7436.4|7421.4|7443.9|7428.9|7436.4|7421.4|136
1632813600000|2021-09-28 07:20:00|7436.6|7421.6|7440|7425|7445.1|7427.5|7436.3|7420|185
1632813900000|2021-09-28 07:25:00|7439.6|7424.6|7437.7|7422.7|7439.6|7424.6|7435.7|7420.7|156
1632814200000|2021-09-28 07:30:00|7437.8|7422.8|7442.5|7427.5|7443.8|7428.8|7437.7|7422.7|178
1632814500000|2021-09-28 07:35:00|7442.8|7427.8|7436.1|7421.1|7444.6|7427.8|7436|7417.1|148
1632814800000|2021-09-28 07:40:00|7435.8|7420.8|7438.7|7423.7|7439.5|7424.5|7435.6|7420.6|132
1632815100000|2021-09-28 07:45:00|7438.2|7423.2|7436.1|7421.1|7438.8|7423.8|7435.9|7420.9|78
1632815400000|2021-09-28 07:50:00|7436.2|7421.2|7435|7420|7437.4|7422.4|7434.4|7419.4|66
1632815700000|2021-09-28 07:55:00|7435.3|7420.3|7436.9|7421.9|7437|7422|7433.1|7418.1|93
1632816000000|2021-09-28 08:00:00|7437|7422|7433.9|7418.9|7437.3|7422.3|7433.7|7418.7|64
1632816300000|2021-09-28 08:05:00|7434|7419|7437.1|7422.1|7437.3|7422.3|7432|7417|98
1632816600000|2021-09-28 08:10:00|7437.3|7422.3|7438.2|7423.2|7439.5|7424.5|7436.4|7421.4|113
1632816900000|2021-09-28 08:15:00|7438.1|7423.1|7437.9|7422.9|7439.8|7424.8|7437.9|7422.9|48
1632817200000|2021-09-28 08:20:00|7437.7|7422.7|7438.3|7423.3|7438.4|7423.4|7435.8|7420.8|89
1632817500000|2021-09-28 08:25:00|7438|7423|7434.9|7419.9|7438|7423|7434.9|7419.9|64
1632817800000|2021-09-28 08:30:00|7434.8|7419.8|7436|7421|7436.7|7421.7|7433.6|7418.6|89
1632818100000|2021-09-28 08:35:00|7436.3|7421.3|7437.1|7422.1|7438.3|7423.3|7435.7|7420.7|86
1632818400000|2021-09-28 08:40:00|7437|7422|7437.3|7422.3|7438.4|7423.4|7435.9|7420.9|97
1632818700000|2021-09-28 08:45:00|7437.4|7422.4|7435.6|7420.6|7437.9|7422.9|7434.7|7419.7|70
1632819000000|2021-09-28 08:50:00|7435.5|7420.5|7433.9|7418.9|7437.4|7422.4|7433.6|7418.6|69
1632819300000|2021-09-28 08:55:00|7433.8|7418.8|7434.1|7419.1|7435|7420|7433.5|7418.5|76
1632819600000|2021-09-28 09:00:00|7434|7419|7435|7420|7435.9|7420.9|7433.9|7418.9|85
1632819900000|2021-09-28 09:05:00|7435.5|7420.5|7434.1|7419.1|7436.4|7421.4|7433|7418|68
1632820200000|2021-09-28 09:10:00|7433.9|7418.9|7432.6|7417.6|7434.2|7419.2|7432.6|7417.6|53
1632820500000|2021-09-28 09:15:00|7432.5|7417.5|7429|7414|7432.6|7417.6|7429|7414|89
1632820800000|2021-09-28 09:20:00|7429.1|7414.1|7429.9|7414.9|7430.3|7415.3|7427.8|7412.8|115
1632821100000|2021-09-28 09:25:00|7430|7415|7431.6|7416.6|7431.6|7416.6|7429.2|7414.2|102
1632821400000|2021-09-28 09:30:00|7431.4|7416.4|7430.2|7415.2|7431.7|7416.7|7429.2|7414.2|73
1632821700000|2021-09-28 09:35:00|7430.1|7415.1|7435.9|7420.9|7436|7421|7430|7415|62
1632822000000|2021-09-28 09:40:00|7436|7421|7435.1|7420.1|7437.9|7422.9|7433.7|7418.7|108
1632822300000|2021-09-28 09:45:00|7435.2|7420.2|7434.4|7419.4|7436.8|7421.8|7433.9|7418.9|122
1632822600000|2021-09-28 09:50:00|7434.5|7419.5|7435.3|7420.3|7436.2|7421.2|7433.8|7418.8|92
1632822900000|2021-09-28 09:55:00|7435.7|7420.7|7434.7|7419.7|7436.8|7421.8|7434.6|7419.6|56
1632823200000|2021-09-28 10:00:00|7434.9|7419.9|7435.4|7420.4|7435.5|7420.5|7433.4|7418.4|134
1632823500000|2021-09-28 10:05:00|7435.3|7420.3|7436.3|7421.3|7436.4|7421.4|7434.4|7419.4|41
1632823800000|2021-09-28 10:10:00|7436.2|7421.2|7438.5|7423.5|7439.7|7424.7|7436|7421|90
1632824100000|2021-09-28 10:15:00|7438.6|7423.6|7435.1|7420.1|7439.2|7424.2|7435.1|7420.1|64
1632824400000|2021-09-28 10:20:00|7435.2|7420.2|7435.4|7420.4|7436.3|7421.3|7434.8|7419.8|48
1632824700000|2021-09-28 10:25:00|7435.3|7420.3|7438.1|7423.1|7438.1|7423.1|7435.3|7420.3|53
1632825000000|2021-09-28 10:30:00|7438|7423|7438.1|7423.1|7443.7|7424.6|7437.8|7418.7|86
1632825300000|2021-09-28 10:35:00|7438.2|7423.2|7439.4|7424.4|7439.4|7424.4|7438.1|7423.1|38
1632825600000|2021-09-28 10:40:00|7439.3|7424.3|7441.1|7426.1|7441.2|7426.2|7439.3|7424.3|56
1632825900000|2021-09-28 10:45:00|7441.2|7426.2|7443|7428|7443.5|7428.5|7441.1|7426.1|34
1632826200000|2021-09-28 10:50:00|7442.9|7427.9|7442.6|7427.6|7444.3|7429.3|7441.9|7426.9|76
1632826500000|2021-09-28 10:55:00|7442.7|7427.7|7442.9|7427.9|7443.2|7428.2|7442.6|7427.6|20
1632826800000|2021-09-28 11:00:00|7442.8|7427.8|7443.1|7428.1|7443.3|7428.3|7442.7|7427.7|19
1632827100000|2021-09-28 11:05:00|7443.2|7428.2|7443.7|7428.7|7443.8|7428.8|7442.7|7427.7|21
1632827400000|2021-09-28 11:10:00|7443.9|7428.9|7442.6|7427.6|7444.8|7429.8|7442.4|7427.4|55
1632827700000|2021-09-28 11:15:00|7442.7|7427.7|7441.7|7426.7|7442.7|7427.7|7441.3|7426.3|42
1632828000000|2021-09-28 11:20:00|7441.9|7426.9|7440.9|7425.9|7441.9|7426.9|7438.4|7423.4|68
1632828300000|2021-09-28 11:25:00|7441|7426|7439.1|7424.1|7441.2|7426.2|7439.1|7424.1|41
1632828600000|2021-09-28 11:30:00|7438.9|7423.9|7439.1|7424.1|7439.1|7424.1|7437.5|7422.5|27
1632828900000|2021-09-28 11:35:00|7439.3|7424.3|7440.8|7425.8|7441.6|7426.6|7439.3|7424.3|21
1632829200000|2021-09-28 11:40:00|7440.6|7425.6|7439.6|7424.6|7440.8|7425.8|7439.3|7424.3|18
1632829500000|2021-09-28 11:45:00|7439.4|7424.4|7438.4|7423.4|7439.4|7424.4|7438|7423|17
1632829800000|2021-09-28 11:50:00|7438.5|7423.5|7440.2|7425.2|7440.2|7425.2|7438.5|7423.5|29
1632830100000|2021-09-28 11:55:00|7440.3|7425.3|7440.9|7425.9|7441.3|7426.3|7439.9|7424.9|39
1632830400000|2021-09-28 12:00:00|7441|7426|7442|7427|7442|7427|7441|7426|28
1632830700000|2021-09-28 12:05:00|7442.2|7427.2|7443|7428|7443.6|7428.6|7442.1|7427.1|26
1632831000000|2021-09-28 12:10:00|7443.3|7428.3|7444|7429|7444.1|7429.1|7442.7|7427.7|11
1632831300000|2021-09-28 12:15:00|7444.1|7429.1|7443|7428|7444.1|7429.1|7442.3|7427.3|21
1632831600000|2021-09-28 12:20:00|7442.9|7427.9|7442.6|7427.6|7443|7428|7442.3|7427.3|30
1632831900000|2021-09-28 12:25:00|7443|7428|7443.1|7428.1|7443.3|7428.3|7443|7428|18
1632832200000|2021-09-28 12:30:00|7443.4|7428.4|7443|7428|7444|7429|7442|7427|23
1632832500000|2021-09-28 12:35:00|7443.1|7428.1|7448|7433|7448|7433|7443.1|7428.1|67
1632832800000|2021-09-28 12:40:00|7448.1|7433.1|7446.3|7431.3|7448.8|7433.8|7446.3|7431.3|40
1632833100000|2021-09-28 12:45:00|7446.1|7431.1|7445.7|7430.7|7446.9|7431.9|7445.3|7430.3|33
1632833400000|2021-09-28 12:50:00|7445.8|7430.8|7447.8|7432.8|7448.2|7433.2|7445.8|7430.8|24
1632833700000|2021-09-28 12:55:00|7447.9|7432.9|7447.8|7432.8|7449.1|7434.1|7446.4|7431.4|60
1632834000000|2021-09-28 13:00:00|7447.7|7432.7|7445.7|7430.7|7448.5|7433.5|7443.6|7428.6|65
1632834300000|2021-09-28 13:05:00|7445.6|7430.6|7443|7428|7445.7|7430.7|7442|7427|56
1632834600000|2021-09-28 13:10:00|7442.9|7427.9|7443.7|7428.7|7444.2|7429.2|7442.9|7427.9|31
1632834900000|2021-09-28 13:15:00|7443.9|7428.9|7446.5|7431.5|7446.5|7431.5|7443.9|7428.9|26
1632835200000|2021-09-28 13:20:00|7446.4|7431.4|7443.1|7428.1|7446.4|7431.4|7442.5|7427.5|51
1632835500000|2021-09-28 13:25:00|7443.2|7428.2|7442.7|7427.7|7444.8|7429.8|7441.7|7426.7|46
1632835800000|2021-09-28 13:30:00|7442.3|7427.3|7445.5|7430.5|7445.7|7430.7|7441.4|7426.4|57
1632836100000|2021-09-28 13:35:00|7445.4|7430.4|7444.7|7429.7|7446.2|7431.2|7444.7|7429.7|35
1632836400000|2021-09-28 13:40:00|7444.9|7429.9|7446|7431|7446.2|7431.2|7444.7|7429.7|21
1632836700000|2021-09-28 13:45:00|7446.5|7431.5|7445.2|7430.2|7446.9|7431.9|7444.9|7429.9|48
1632837000000|2021-09-28 13:50:00|7445.8|7430.8|7446.3|7431.3|7448.2|7433.2|7445.6|7430.6|55
1632837300000|2021-09-28 13:55:00|7446.4|7431.4|7446.2|7431.2|7448.5|7433.5|7445.8|7430.8|121
1632837600000|2021-09-28 14:00:00|7446.3|7431.3|7451.6|7436.6|7456.3|7438.8|7446.1|7430.4|133
1632837900000|2021-09-28 14:05:00|7451.5|7436.5|7454.3|7439.3|7455.8|7440.8|7451.5|7436.5|104
1632838200000|2021-09-28 14:10:00|7453.8|7438.8|7453.9|7438.9|7455.7|7440.7|7453.1|7438.1|51
1632838500000|2021-09-28 14:15:00|7454|7439|7451.9|7436.9|7459.4|7439.6|7450.8|7431.3|128
1632838800000|2021-09-28 14:20:00|7451.8|7436.8|7451.6|7436.6|7455.5|7440.5|7451|7436|91
1632839100000|2021-09-28 14:25:00|7451.5|7436.5|7452.7|7437.7|7458|7438.8|7449.9|7432.6|96
1632839400000|2021-09-28 14:30:00|7452.8|7437.8|7454.1|7439.1|7457.8|7439.2|7451.2|7431.6|99
1632839700000|2021-09-28 14:35:00|7454.2|7439.2|7456.7|7441.7|7457.6|7442.6|7453.7|7438.7|122
1632840000000|2021-09-28 14:40:00|7456.6|7441.6|7455.5|7440.5|7456.8|7441.8|7454.5|7439.5|79
1632840300000|2021-09-28 14:45:00|7455.4|7440.4|7453.8|7438.8|7455.4|7440.4|7452.2|7437.2|42
1632840600000|2021-09-28 14:50:00|7453.9|7438.9|7454.9|7439.9|7454.9|7439.9|7452.9|7437.9|45
1632840900000|2021-09-28 14:55:00|7455|7440|7455.1|7440.1|7456.2|7441.2|7454.9|7439.9|38
1632841200000|2021-09-28 15:00:00|7455.2|7440.2|7455.5|7440.5|7456.2|7441.2|7454.3|7439.3|30
1632841500000|2021-09-28 15:05:00|7455.4|7440.4|7455.5|7440.5|7456.1|7441.1|7454.3|7439.3|47
1632841800000|2021-09-28 15:10:00|7455.6|7440.6|7457.7|7442.7|7457.9|7442.9|7455.5|7440.5|27
1632842100000|2021-09-28 15:15:00|7457.6|7442.6|7454.9|7439.9|7459.3|7444.3|7454.7|7439.7|55
1632842400000|2021-09-28 15:20:00|7455|7440|7454.5|7439.5|7456.6|7441.6|7452.9|7437.9|69
1632842700000|2021-09-28 15:25:00|7453.9|7438.9|7455.1|7440.1|7455.1|7440.1|7452.6|7437.6|48
1632843000000|2021-09-28 15:30:00|7455|7440|7453.9|7438.9|7455|7440|7453.4|7438.4|37
1632843300000|2021-09-28 15:35:00|7453.8|7438.8|7452.1|7437.1|7453.9|7438.9|7450.7|7435.7|72
1632843600000|2021-09-28 15:40:00|7452.5|7437.5|7452.7|7437.7|7453.1|7438.1|7451.8|7436.8|28
1632843900000|2021-09-28 15:45:00|7452.6|7437.6|7450.7|7435.7|7453.3|7438.3|7450.7|7435.7|21
1632844200000|2021-09-28 15:50:00|7450.8|7435.8|7450.7|7435.7|7450.8|7435.8|7450.7|7435.7|4
1632844500000|2021-09-28 15:55:00|7450.8|7435.8|7452.8|7437.8|7452.9|7437.9|7450.8|7435.8|22
1632844800000|2021-09-28 16:00:00|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|7451.1|7436.1|17
1632845100000|2021-09-28 16:05:00|7452.2|7437.2|7452.1|7437.1|7452.2|7437.2|7451.8|7436.8|9
1632845400000|2021-09-28 16:10:00|7452.2|7437.2|7449.8|7434.8|7452.2|7437.2|7449.7|7434.7|24
1632845700000|2021-09-28 16:15:00|7449.7|7434.7|7452|7427|7452|7434.7|7446.7|7426.8|37
1632846000000|2021-09-28 16:20:00|7452.2|7427.2|7452.5|7427.5|7452.6|7427.6|7452.2|7427.2|35
1632846300000|2021-09-28 16:25:00|7452.4|7427.4|7452.9|7427.9|7452.9|7433.1|7447.3|7427.2|17
1632846600000|2021-09-28 16:30:00|7453|7428|7454.6|7429.6|7455|7434.4|7449.4|7428|40
1632846900000|2021-09-28 16:35:00|7454.8|7429.8|7449.9|7434.9|7455.1|7435|7449.3|7429.3|38
1632847200000|2021-09-28 16:40:00|7450|7435|7455.7|7430.7|7455.7|7435.8|7450|7430.1|21
1632847500000|2021-09-28 16:45:00|7455.6|7430.6|7450|7435|7455.7|7435.5|7450|7430|37
1632847800000|2021-09-28 16:50:00|7449.9|7434.9|7449.9|7434.9|7454.8|7434.9|7449.7|7429.5|18
1632848100000|2021-09-28 16:55:00|7449.8|7434.8|7450.6|7435.6|7450.6|7435.6|7449.6|7434.6|24
1632848400000|2021-09-28 17:00:00|7450.5|7435.5|7450.6|7435.6|7450.9|7435.9|7450.4|7435.4|27
1632848700000|2021-09-28 17:05:00|7450.5|7435.5|7451.8|7436.8|7456.9|7436.9|7450.3|7431.7|28
1632849000000|2021-09-28 17:10:00|7452|7437|7453.3|7438.3|7453.4|7438.4|7452|7437|15
1632849300000|2021-09-28 17:15:00|7453.2|7438.2|7453.3|7438.3|7453.4|7438.4|7453.2|7438.2|8
1632849600000|2021-09-28 17:20:00|7453.2|7438.2|7453|7438|7453.2|7438.2|7452.8|7437.8|17
1632849900000|2021-09-28 17:25:00|7452.9|7437.9|7452.1|7437.1|7457.6|7438|7452.1|7432.6|15
1632850200000|2021-09-28 17:30:00|7452.2|7437.2|7453|7438|7453.1|7438.1|7452.2|7437.2|20
1632850500000|2021-09-28 17:35:00|7453.1|7438.1|7452.9|7437.9|7453.1|7438.1|7452.8|7437.8|9
1632850800000|2021-09-28 17:40:00|7452.8|7437.8|7452.8|7437.8|7453|7438|7452.4|7437.4|15
1632851100000|2021-09-28 17:45:00|7452.9|7437.9|7453.5|7438.5|7453.8|7438.8|7452.9|7437.9|12
1632851400000|2021-09-28 17:50:00|7453.6|7438.6|7453.9|7438.9|7453.9|7438.9|7453.6|7438.6|8
1632851700000|2021-09-28 17:55:00|7453.8|7438.8|7454|7439|7454.1|7439.1|7453.8|7438.8|7
1632852000000|2021-09-28 18:00:00|7453.9|7438.9|7453.6|7438.6|7454.1|7439.1|7453.6|7438.6|23
1632852300000|2021-09-28 18:05:00|7453.7|7438.7|7453.6|7438.6|7453.7|7438.7|7453.6|7438.6|8
1632852600000|2021-09-28 18:10:00|7453.7|7438.7|7455.9|7440.9|7456|7441|7453.6|7438.6|19
1632852900000|2021-09-28 18:15:00|7456.4|7441.4|7457.3|7442.3|7457.3|7442.3|7456.1|7441.1|10
1632853200000|2021-09-28 18:20:00|7457.2|7442.2|7458.6|7443.6|7458.7|7443.7|7457.2|7442.2|19
1632853500000|2021-09-28 18:25:00|7458.5|7443.5|7459|7434|7462.3|7443.5|7455.3|7434|26
1632853800000|2021-09-28 18:30:00|7459.1|7434.1|7460.4|7435.4|7460.5|7435.5|7459.1|7434.1|8
1632854100000|2021-09-28 18:35:00|7460.6|7435.6|7460.3|7435.3|7460.7|7435.7|7460.3|7435.3|5
1632854400000|2021-09-28 18:40:00|7454.6|7439.6|7458.4|7433.4|7458.7|7439.6|7454|7433.4|6
1632854700000|2021-09-28 18:45:00|7458.3|7433.3|7455.9|7430.9|7458.3|7437.6|7450.9|7430.6|15
1632855000000|2021-09-28 18:50:00|7449.2|7434.2|7454.3|7429.3|7455|7434.8|7448.7|7428.7|17
1632855300000|2021-09-28 18:55:00|7454.2|7429.2|7454.8|7429.8|7454.8|7429.8|7454.1|7429.1|6
1632855600000|2021-09-28 19:00:00|7454.7|7429.7|7455.5|7430.5|7455.7|7430.7|7454.7|7429.7|14
1632855900000|2021-09-28 19:05:00|7455.4|7430.4|7456|7431|7456.3|7431.3|7455.4|7430.4|16
1632856500000|2021-09-28 19:15:00|7455.6|7430.6|7455.4|7430.4|7455.6|7430.6|7455.4|7430.4|2
1632856800000|2021-09-28 19:20:00|7455.5|7430.5|7457|7432|7457|7432|7455.4|7430.4|6
1632857100000|2021-09-28 19:25:00|7457.1|7432.1|7457|7432|7457.3|7432.3|7457|7432|10
1632857400000|2021-09-28 19:30:00|7457.1|7432.1|7457.1|7432.1|7457.1|7432.1|7457.1|7432.1|1
1632858000000|2021-09-28 19:40:00|7457|7432|7457|7432|7457|7432|7457|7432|1
1632858300000|2021-09-28 19:45:00|7456|7431|7456|7431|7456|7431|7455.8|7430.8|3
1632879000000|2021-09-29 01:30:00|7460.5|7435.5|7457.5|7432.5|7460.6|7435.6|7456.9|7431.9|43
1632879300000|2021-09-29 01:35:00|7457.6|7432.6|7457.5|7432.5|7457.6|7432.6|7457.5|7432.5|2
1632880800000|2021-09-29 02:00:00|7457.7|7432.7|7457.8|7432.8|7457.8|7432.8|7457.7|7432.7|2
1632882000000|2021-09-29 02:20:00|7457.7|7432.7|7455.3|7430.3|7457.7|7432.7|7455.3|7430.3|7
1632882300000|2021-09-29 02:25:00|7455.5|7430.5|7452.2|7427.2|7455.5|7430.5|7452.1|7427.1|32
1632883800000|2021-09-29 02:50:00|7452|7427|7453.8|7428.8|7453.8|7428.8|7451.7|7426.7|17
1632884100000|2021-09-29 02:55:00|7453.9|7428.9|7453|7428|7453.9|7428.9|7452.7|7427.7|8
1632884400000|2021-09-29 03:00:00|7453.1|7428.1|7450.3|7425.3|7453.1|7428.1|7450.3|7425.3|22
1632884700000|2021-09-29 03:05:00|7450.4|7425.4|7450.3|7425.3|7450.4|7425.4|7450.3|7425.3|4
1632885000000|2021-09-29 03:10:00|7450|7425|7449.9|7424.9|7450.3|7425.3|7449.8|7424.8|11
1632885300000|2021-09-29 03:15:00|7450|7425|7450|7425|7451.3|7426.3|7449.9|7424.9|21
1632885600000|2021-09-29 03:20:00|7450.1|7425.1|7449.9|7424.9|7450.1|7425.1|7449.9|7424.9|2
1632886200000|2021-09-29 03:30:00|7450|7425|7454.9|7429.9|7455.2|7430.2|7450|7425|121
1632886500000|2021-09-29 03:35:00|7449.6|7434.6|7451.1|7436.1|7457.7|7438.1|7449.6|7429.7|106
1632886800000|2021-09-29 03:40:00|7450.5|7435.5|7447.3|7432.3|7455.8|7435.5|7447.1|7428.2|90
1632887100000|2021-09-29 03:45:00|7447.5|7432.5|7451.6|7436.6|7451.6|7436.6|7447.5|7432.5|61
1632887400000|2021-09-29 03:50:00|7451.7|7436.7|7451.8|7436.8|7452.8|7437.8|7451.1|7436.1|57
1632887700000|2021-09-29 03:55:00|7451.7|7436.7|7452.3|7437.3|7459.3|7439.6|7451.5|7431.5|94
1632888000000|2021-09-29 04:00:00|7452|7437|7454.7|7429.7|7455.2|7437.5|7450.4|7429.7|33
1632888300000|2021-09-29 04:05:00|7454.2|7429.2|7452|7427|7454.9|7435|7446.6|7427|110
1632888600000|2021-09-29 04:10:00|7452.1|7427.1|7454|7439|7454|7439|7447.5|7427.1|79
1632888900000|2021-09-29 04:15:00|7454.2|7439.2|7451.7|7436.7|7458.4|7439.2|7451.6|7433.4|18
1632889200000|2021-09-29 04:20:00|7451.8|7436.8|7453.9|7428.9|7455.2|7436.9|7449.5|7428.9|34
1632889500000|2021-09-29 04:25:00|7453.7|7428.7|7454.3|7429.3|7454.3|7433.6|7446|7426|62
1632889800000|2021-09-29 04:30:00|7454.2|7429.2|7451|7436|7456.2|7436.5|7448.7|7429|94
1632890100000|2021-09-29 04:35:00|7451.1|7436.1|7449.7|7434.7|7451.1|7436.1|7447.7|7432.7|187
1632890400000|2021-09-29 04:40:00|7449.4|7434.4|7448.5|7433.5|7450.6|7435.6|7448|7433|168
1632890700000|2021-09-29 04:45:00|7448.4|7433.4|7447.1|7432.1|7448.6|7433.6|7445.9|7430.9|118
1632891000000|2021-09-29 04:50:00|7447.2|7432.2|7446.1|7431.1|7447.6|7432.6|7445.8|7430.8|99
1632891300000|2021-09-29 04:55:00|7446.2|7431.2|7445.4|7430.4|7446.2|7431.2|7444.8|7429.8|79
1632891600000|2021-09-29 05:00:00|7445.6|7430.6|7449.1|7434.1|7449.2|7434.2|7445.5|7430.5|132
1632891900000|2021-09-29 05:05:00|7449.2|7434.2|7450.9|7435.9|7451.3|7436.3|7449.2|7434.2|110
1632892200000|2021-09-29 05:10:00|7451|7436|7449|7434|7451.2|7436.2|7448.8|7433.8|68
1632892500000|2021-09-29 05:15:00|7448.9|7433.9|7446.8|7431.8|7448.9|7433.9|7446.8|7431.8|121
1632892800000|2021-09-29 05:20:00|7446.7|7431.7|7446.2|7431.2|7447|7432|7445|7430|118
1632893100000|2021-09-29 05:25:00|7446.1|7431.1|7447|7432|7447|7432|7445.2|7430.2|88
1632893400000|2021-09-29 05:30:00|7447.1|7432.1|7447.1|7432.1|7448.8|7433.8|7446.7|7431.7|103
1632893700000|2021-09-29 05:35:00|7446.8|7431.8|7445.4|7430.4|7446.9|7431.9|7443.2|7428.2|97
1632894000000|2021-09-29 05:40:00|7445.3|7430.3|7442.3|7427.3|7445.4|7430.4|7442.1|7427.1|93
1632894300000|2021-09-29 05:45:00|7442.1|7427.1|7445.1|7430.1|7445.4|7430.4|7442.1|7427.1|102
1632894600000|2021-09-29 05:50:00|7446.2|7431.2|7445.6|7430.6|7447.4|7432.4|7444.4|7429.4|98
1632894900000|2021-09-29 05:55:00|7445.5|7430.5|7448.8|7433.8|7449|7434|7444.9|7429.9|107
1632895200000|2021-09-29 06:00:00|7448.9|7433.9|7449.4|7434.4|7449.4|7434.4|7446.8|7431.8|102
1632895500000|2021-09-29 06:05:00|7449.7|7434.7|7448.8|7433.8|7450.7|7435.7|7447.9|7432.9|112
1632895800000|2021-09-29 06:10:00|7449|7434|7448.5|7433.5|7450.2|7435.2|7448.3|7433.3|115
1632896100000|2021-09-29 06:15:00|7448.4|7433.4|7443.8|7428.8|7448.4|7433.4|7443.6|7428.6|165
1632896400000|2021-09-29 06:20:00|7443.6|7428.6|7442.5|7427.5|7443.8|7428.8|7442.2|7427.2|127
1632896700000|2021-09-29 06:25:00|7442.6|7427.6|7444.1|7429.1|7444.3|7429.3|7442.6|7427.6|120
1632897000000|2021-09-29 06:30:00|7444|7429|7445.8|7430.8|7446.6|7431.6|7443.8|7428.8|48
1632897300000|2021-09-29 06:35:00|7446.1|7431.1|7447.7|7432.7|7449.5|7434.5|7445.7|7430.7|136
1632897600000|2021-09-29 06:40:00|7447.8|7432.8|7447.4|7432.4|7451|7436|7447.4|7432.4|152
1632897900000|2021-09-29 06:45:00|7447.6|7432.6|7445.8|7430.8|7447.9|7432.9|7445.5|7430.5|128
1632898200000|2021-09-29 06:50:00|7445.3|7430.3|7448.4|7433.4|7448.4|7433.4|7444.8|7429.8|136
1632898500000|2021-09-29 06:55:00|7448.2|7433.2|7447.9|7432.9|7449.1|7434.1|7447|7432|149
1632898800000|2021-09-29 07:00:00|7447.8|7432.8|7453.7|7438.7|7454|7439|7447.7|7432.7|184
1632899100000|2021-09-29 07:05:00|7453.6|7438.6|7456.9|7441.9|7459.8|7444.8|7453.1|7438.1|248
1632899400000|2021-09-29 07:10:00|7456.8|7441.8|7457|7442|7458.7|7443.7|7454.9|7439.9|167
1632899700000|2021-09-29 07:15:00|7457.1|7442.1|7458.4|7443.4|7459.3|7444.3|7456.7|7441.7|93
1632900000000|2021-09-29 07:20:00|7458.3|7443.3|7457.9|7442.9|7458.8|7443.8|7455.6|7440.6|106
1632900300000|2021-09-29 07:25:00|7458|7443|7453.3|7438.3|7458.7|7443.7|7453.1|7438.1|173
1632900600000|2021-09-29 07:30:00|7453.2|7438.2|7449.5|7434.5|7453.5|7438.5|7447.9|7432.9|149
1632900900000|2021-09-29 07:35:00|7449.7|7434.7|7451.9|7436.9|7452.1|7437.1|7448.6|7433.6|200
1632901200000|2021-09-29 07:40:00|7451.8|7436.8|7455.5|7440.5|7455.5|7440.5|7450.2|7435.2|182
1632901500000|2021-09-29 07:45:00|7455.4|7440.4|7454.4|7439.4|7457.7|7442.7|7454|7439|117
1632901800000|2021-09-29 07:50:00|7454.6|7439.6|7454.1|7439.1|7455.7|7440.7|7453.7|7438.7|98
1632902100000|2021-09-29 07:55:00|7454.4|7439.4|7454.5|7439.5|7455.8|7440.8|7454|7439|111
1632902400000|2021-09-29 08:00:00|7454.3|7439.3|7454.1|7439.1|7454.4|7439.4|7450.8|7435.8|203
1632902700000|2021-09-29 08:05:00|7454.2|7439.2|7455|7440|7456.4|7441.4|7454|7439|125
1632903000000|2021-09-29 08:10:00|7454.9|7439.9|7455.7|7440.7|7455.7|7440.7|7453.1|7438.1|150
1632903300000|2021-09-29 08:15:00|7455.6|7440.6|7454|7439|7455.7|7440.7|7453|7438|75
1632903600000|2021-09-29 08:20:00|7454.1|7439.1|7453|7438|7455.9|7440.9|7452.6|7437.6|68
1632903900000|2021-09-29 08:25:00|7453.1|7438.1|7451.5|7436.5|7454|7439|7451.4|7436.4|88
1632904200000|2021-09-29 08:30:00|7451.4|7436.4|7447.6|7432.6|7451.5|7436.5|7446.9|7431.9|94
1632904500000|2021-09-29 08:35:00|7447.7|7432.7|7447.8|7432.8|7448.1|7433.1|7444.8|7429.8|163
1632904800000|2021-09-29 08:40:00|7447.9|7432.9|7448.7|7433.7|7450.1|7435.1|7447.3|7432.3|84
1632905100000|2021-09-29 08:45:00|7448.9|7433.9|7443.4|7428.4|7449|7434|7443.2|7428.2|140
1632905400000|2021-09-29 08:50:00|7443.3|7428.3|7444.9|7429.9|7445.6|7430.6|7443.2|7428.2|95
1632905700000|2021-09-29 08:55:00|7444.8|7429.8|7445.4|7430.4|7446.7|7431.7|7444.5|7429.5|110
1632906000000|2021-09-29 09:00:00|7445.6|7430.6|7444.7|7429.7|7445.6|7430.6|7442.8|7427.8|128
1632906300000|2021-09-29 09:05:00|7444.8|7429.8|7444.6|7429.6|7445.3|7430.3|7443.7|7428.7|60
1632906600000|2021-09-29 09:10:00|7444.7|7429.7|7443.8|7428.8|7444.9|7429.9|7442.8|7427.8|41
1632906900000|2021-09-29 09:15:00|7443.7|7428.7|7441.9|7426.9|7444.1|7429.1|7441.6|7426.6|90
1632907200000|2021-09-29 09:20:00|7441.7|7426.7|7443.3|7428.3|7444.3|7429.3|7439.9|7424.9|87
1632907500000|2021-09-29 09:25:00|7443.8|7428.8|7444.5|7429.5|7445|7430|7443.6|7428.6|75
1632907800000|2021-09-29 09:30:00|7444.3|7429.3|7448.8|7433.8|7448.9|7433.9|7443.6|7428.6|126
1632908100000|2021-09-29 09:35:00|7448.7|7433.7|7448.8|7433.8|7450|7435|7448.5|7433.5|77
1632908400000|2021-09-29 09:40:00|7448.9|7433.9|7448.1|7433.1|7449.2|7434.2|7447.9|7432.9|55
1632908700000|2021-09-29 09:45:00|7448.2|7433.2|7448.9|7433.9|7449.9|7434.9|7448.2|7433.2|91
1632909000000|2021-09-29 09:50:00|7448.8|7433.8|7448|7433|7448.8|7433.8|7447|7432|66
1632909300000|2021-09-29 09:55:00|7447.7|7432.7|7446.4|7431.4|7447.9|7432.9|7445.1|7430.1|72
1632909600000|2021-09-29 10:00:00|7446.2|7431.2|7444.1|7429.1|7446.3|7431.3|7443.7|7428.7|63
1632909900000|2021-09-29 10:05:00|7444.2|7429.2|7448.1|7433.1|7448.7|7433.7|7444.2|7429.2|86
1632910200000|2021-09-29 10:10:00|7447.9|7432.9|7453.8|7428.8|7453.9|7434.5|7447.7|7428|64
1632910500000|2021-09-29 10:15:00|7453.7|7428.7|7447.5|7432.5|7453.7|7433.7|7446.7|7428.7|44
1632910800000|2021-09-29 10:20:00|7447.6|7432.6|7447.8|7432.8|7452.9|7433.6|7446.1|7427.8|73
1632911100000|2021-09-29 10:25:00|7452.7|7427.7|7444.5|7429.5|7452.7|7432.5|7444.3|7427.5|55
1632911400000|2021-09-29 10:30:00|7444.3|7429.3|7445.9|7430.9|7445.9|7430.9|7444|7429|55
1632911700000|2021-09-29 10:35:00|7446.1|7431.1|7447.4|7432.4|7447.4|7432.4|7445.5|7430.5|40
1632912000000|2021-09-29 10:40:00|7447.2|7432.2|7447.3|7432.3|7447.7|7432.7|7447.2|7432.2|22
1632912300000|2021-09-29 10:45:00|7447.2|7432.2|7447.2|7432.2|7447.4|7432.4|7447.2|7432.2|10
1632912600000|2021-09-29 10:50:00|7447.1|7432.1|7447.6|7432.6|7447.6|7432.6|7447|7432|21
1632912900000|2021-09-29 10:55:00|7447.5|7432.5|7446.6|7431.6|7447.6|7432.6|7446.5|7431.5|26
1632913200000|2021-09-29 11:00:00|7446.7|7431.7|7446.8|7431.8|7447.6|7432.6|7446.6|7431.6|30
1632913500000|2021-09-29 11:05:00|7446.9|7431.9|7450.8|7435.8|7451|7436|7446.9|7431.9|47
1632913800000|2021-09-29 11:10:00|7450.9|7435.9|7453.3|7438.3|7457.8|7438.3|7450.9|7432.3|61
1632914100000|2021-09-29 11:15:00|7453.1|7438.1|7456.6|7441.6|7459.2|7444.2|7452.7|7437.7|79
1632914400000|2021-09-29 11:20:00|7456.7|7441.7|7458.4|7443.4|7459|7444|7456.2|7441.2|74
1632914700000|2021-09-29 11:25:00|7458.3|7443.3|7457.1|7442.1|7459.1|7444.1|7457.1|7442.1|78
1632915000000|2021-09-29 11:30:00|7457|7442|7461.3|7436.3|7462.5|7442|7456.7|7436.3|25
1632915300000|2021-09-29 11:35:00|7461.4|7436.4|7459.1|7434.1|7461.4|7441|7455.4|7432.6|43
1632915600000|2021-09-29 11:40:00|7459|7434|7458|7433|7459|7434|7455.2|7430.2|67
1632915900000|2021-09-29 11:45:00|7458.1|7433.1|7458.8|7433.8|7458.9|7433.9|7457.4|7432.4|26
1632916200000|2021-09-29 11:50:00|7458.4|7433.4|7458|7433|7460.6|7437.5|7452.4|7432.7|75
1632916500000|2021-09-29 11:55:00|7458.1|7433.1|7452.5|7437.5|7458.1|7437.9|7451.8|7432.9|50
1632916800000|2021-09-29 12:00:00|7452.6|7437.6|7457.2|7432.2|7458.6|7438.6|7452.5|7432|64
1632917100000|2021-09-29 12:05:00|7457.3|7432.3|7451.7|7436.7|7457.4|7437.4|7451.4|7431.8|53
1632917400000|2021-09-29 12:10:00|7451.6|7436.6|7451.8|7436.8|7451.9|7436.9|7451.5|7436.5|38
1632917700000|2021-09-29 12:15:00|7451.7|7436.7|7451.6|7436.6|7451.8|7436.8|7451.5|7436.5|8
1632918000000|2021-09-29 12:20:00|7451.7|7436.7|7451.4|7436.4|7452.1|7437.1|7451.3|7436.3|14
1632918300000|2021-09-29 12:25:00|7451.5|7436.5|7451.9|7436.9|7452|7437|7451.4|7436.4|15
1632918600000|2021-09-29 12:30:00|7452|7437|7453.2|7438.2|7454.1|7439.1|7451.9|7436.9|60
1632918900000|2021-09-29 12:35:00|7453.4|7438.4|7456.7|7441.7|7457|7442|7453.2|7438.2|105
1632919200000|2021-09-29 12:40:00|7456.8|7441.8|7453.2|7438.2|7457|7442|7453.1|7438.1|50
1632919500000|2021-09-29 12:45:00|7453.1|7438.1|7453.3|7438.3|7454.7|7439.7|7453.1|7438.1|42
1632919800000|2021-09-29 12:50:00|7458.3|7433.3|7453.3|7438.3|7458.5|7439|7453.2|7433.2|35
1632920100000|2021-09-29 12:55:00|7458.1|7433.1|7453.4|7438.4|7458.1|7438.4|7452.4|7432.7|53
1632920400000|2021-09-29 13:00:00|7453.3|7438.3|7453.9|7438.9|7454|7439|7452.9|7437.9|23
1632920700000|2021-09-29 13:05:00|7453.8|7438.8|7454.8|7439.8|7455.1|7440.1|7453|7438|64
1632921000000|2021-09-29 13:10:00|7454.9|7439.9|7458.1|7443.1|7458.1|7443.1|7454.8|7439.8|47
1632921300000|2021-09-29 13:15:00|7458.2|7443.2|7457.8|7442.8|7458.9|7443.9|7457.8|7442.8|36
1632921600000|2021-09-29 13:20:00|7457.7|7442.7|7458|7443|7458|7443|7456.7|7441.7|36
1632921900000|2021-09-29 13:25:00|7457.9|7442.9|7458.7|7443.7|7459.1|7444.1|7457.8|7442.8|22
1632922200000|2021-09-29 13:30:00|7458.6|7443.6|7460.4|7445.4|7460.5|7445.5|7458.4|7443.4|97
1632922500000|2021-09-29 13:35:00|7460.3|7445.3|7462.2|7447.2|7462.4|7447.4|7458|7443|83
1632922800000|2021-09-29 13:40:00|7462.3|7447.3|7466|7451|7471.4|7451.7|7461.5|7446.1|83
1632923100000|2021-09-29 13:45:00|7466.1|7451.1|7464.8|7449.8|7466.2|7451.2|7464.2|7449.2|67
1632923400000|2021-09-29 13:50:00|7464.7|7449.7|7460.2|7445.2|7464.7|7449.7|7458.7|7443.7|108
1632923700000|2021-09-29 13:55:00|7460.3|7445.3|7463|7448|7463|7448|7459|7444|82
1632924000000|2021-09-29 14:00:00|7462.8|7447.8|7463.2|7448.2|7463.2|7448.2|7461.3|7446.3|63
1632924300000|2021-09-29 14:05:00|7463.1|7448.1|7463.4|7448.4|7463.7|7448.7|7462.9|7447.9|39
1632924600000|2021-09-29 14:10:00|7463.5|7448.5|7464|7449|7464.7|7449.7|7463.5|7448.5|33
1632924900000|2021-09-29 14:15:00|7464.1|7449.1|7466.4|7451.4|7466.4|7451.4|7464.1|7449.1|20
1632925200000|2021-09-29 14:20:00|7466.3|7451.3|7466.1|7451.1|7466.3|7451.3|7464.9|7449.9|47
1632925500000|2021-09-29 14:25:00|7466.2|7451.2|7464.9|7449.9|7466.2|7451.2|7464|7449|17
1632925800000|2021-09-29 14:30:00|7465|7450|7464.8|7449.8|7466.4|7451.4|7464.2|7449.2|72
1632926100000|2021-09-29 14:35:00|7464.7|7449.7|7465.4|7450.4|7465.4|7450.4|7463.3|7448.3|59
1632926400000|2021-09-29 14:40:00|7465.5|7450.5|7465.6|7450.6|7465.6|7450.6|7465.3|7450.3|7
1632926700000|2021-09-29 14:45:00|7465.5|7450.5|7464.1|7449.1|7465.6|7450.6|7463.8|7448.8|50
1632927000000|2021-09-29 14:50:00|7464|7449|7464.5|7449.5|7464.7|7449.7|7463.2|7448.2|63
1632927300000|2021-09-29 14:55:00|7464.6|7449.6|7464.9|7449.9|7464.9|7449.9|7464.5|7449.5|14
1632927600000|2021-09-29 15:00:00|7465.2|7450.2|7466.4|7451.4|7467.3|7452.3|7465.2|7450.2|33
1632927900000|2021-09-29 15:05:00|7466.2|7451.2|7463.7|7448.7|7466.3|7451.3|7463.7|7448.7|40
1632928200000|2021-09-29 15:10:00|7463.8|7448.8|7463.9|7448.9|7464.1|7449.1|7463.8|7448.8|19
1632928500000|2021-09-29 15:15:00|7464|7449|7465.2|7450.2|7465.3|7450.3|7463.8|7448.8|33
1632928800000|2021-09-29 15:20:00|7465.1|7450.1|7464.2|7449.2|7465.1|7450.1|7463|7448|43
1632929100000|2021-09-29 15:25:00|7464|7449|7463.3|7448.3|7464|7449|7462.5|7447.5|35
1632929400000|2021-09-29 15:30:00|7463.2|7448.2|7463.8|7448.8|7463.9|7448.9|7463.1|7448.1|18
1632929700000|2021-09-29 15:35:00|7463.9|7448.9|7464.5|7449.5|7464.8|7449.8|7463.8|7448.8|47
1632930000000|2021-09-29 15:40:00|7464.6|7449.6|7465.1|7450.1|7465.6|7450.6|7464.6|7449.6|21
1632930300000|2021-09-29 15:45:00|7464.9|7449.9|7464|7449|7465.1|7450.1|7463.2|7448.2|32
1632930600000|2021-09-29 15:50:00|7463.9|7448.9|7464|7449|7464.2|7449.2|7463.7|7448.7|17
1632930900000|2021-09-29 15:55:00|7464.1|7449.1|7464.1|7449.1|7464.2|7449.2|7463.8|7448.8|18
1632931200000|2021-09-29 16:00:00|7463.9|7448.9|7464.1|7449.1|7464.1|7449.1|7463.7|7448.7|17
1632931500000|2021-09-29 16:05:00|7464.2|7449.2|7463.5|7448.5|7464.2|7449.2|7463.5|7448.5|14
1632931800000|2021-09-29 16:10:00|7463.7|7448.7|7466.5|7451.5|7466.5|7451.5|7463.7|7448.7|25
1632932100000|2021-09-29 16:15:00|7466.4|7451.4|7466.5|7451.5|7466.5|7451.5|7466.3|7451.3|4
1632932400000|2021-09-29 16:20:00|7466.6|7451.6|7466.5|7451.5|7467.2|7452.2|7466.5|7451.5|19
1632932700000|2021-09-29 16:25:00|7466.6|7451.6|7465.5|7450.5|7466.9|7451.9|7465|7450|35
1632933000000|2021-09-29 16:30:00|7465.4|7450.4|7466.9|7451.9|7467.1|7452.1|7465.3|7450.3|17
1632933300000|2021-09-29 16:35:00|7467|7452|7467.1|7452.1|7467.3|7452.3|7466.9|7451.9|18
1632933600000|2021-09-29 16:40:00|7467.2|7452.2|7467.6|7452.6|7467.7|7452.7|7467.2|7452.2|11
1632933900000|2021-09-29 16:45:00|7467.5|7452.5|7468.1|7453.1|7468.3|7453.3|7467.5|7452.5|16
1632934200000|2021-09-29 16:50:00|7468|7453|7466.6|7451.6|7468.1|7453.1|7466.6|7451.6|10
1632934500000|2021-09-29 16:55:00|7466.7|7451.7|7468.3|7453.3|7468.7|7453.7|7466.7|7451.7|17
1632934800000|2021-09-29 17:00:00|7468.2|7453.2|7467.5|7452.5|7468.3|7453.3|7467.1|7452.1|28
1632935100000|2021-09-29 17:05:00|7467.4|7452.4|7467.3|7452.3|7467.7|7452.7|7467.3|7452.3|11
1632935400000|2021-09-29 17:10:00|7467.4|7452.4|7467.6|7452.6|7467.6|7452.6|7467.3|7452.3|12
1632935700000|2021-09-29 17:15:00|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|7467.2|7452.2|23
1632936000000|2021-09-29 17:20:00|7467.5|7452.5|7467.4|7452.4|7467.5|7452.5|7467.3|7452.3|7
1632936300000|2021-09-29 17:25:00|7467.5|7452.5|7468|7453|7468.1|7453.1|7467.5|7452.5|12
1632936600000|2021-09-29 17:30:00|7467.9|7452.9|7468|7453|7468|7453|7467.9|7452.9|2
1632936900000|2021-09-29 17:35:00|7468.3|7453.3|7468.3|7453.3|7468.4|7453.4|7468.2|7453.2|11
1632937200000|2021-09-29 17:40:00|7468.1|7453.1|7468.3|7453.3|7468.6|7453.6|7468.1|7453.1|36
1632937500000|2021-09-29 17:45:00|7468.2|7453.2|7468.3|7453.3|7468.4|7453.4|7467.9|7452.9|33
1632937800000|2021-09-29 17:50:00|7468.2|7453.2|7467.7|7452.7|7468.3|7453.3|7467.7|7452.7|28
1632938100000|2021-09-29 17:55:00|7467.8|7452.8|7468.3|7453.3|7468.3|7453.3|7467.6|7452.6|30
1632938400000|2021-09-29 18:00:00|7468.4|7453.4|7468.2|7453.2|7468.5|7453.5|7468.1|7453.1|9
1632938700000|2021-09-29 18:05:00|7468.3|7453.3|7467.8|7452.8|7468.4|7453.4|7467.8|7452.8|8
1632939000000|2021-09-29 18:10:00|7467.5|7452.5|7470.9|7445.9|7471.6|7452.5|7467|7445.9|14
1632939300000|2021-09-29 18:15:00|7471|7446|7471.4|7446.4|7471.4|7446.4|7470.9|7445.9|14
1632939600000|2021-09-29 18:20:00|7471.5|7446.5|7471.4|7446.4|7471.5|7446.5|7471|7446|8
1632939900000|2021-09-29 18:25:00|7471.3|7446.3|7471.5|7446.5|7471.5|7446.5|7471.3|7446.3|8
1632940200000|2021-09-29 18:30:00|7471.4|7446.4|7471|7446|7471.6|7446.6|7471|7446|47
1632940500000|2021-09-29 18:35:00|7471.1|7446.1|7471.1|7446.1|7471.2|7446.2|7471|7446|5
1632941100000|2021-09-29 18:45:00|7471|7446|7471|7446|7471|7446|7470.9|7445.9|3
1632941400000|2021-09-29 18:50:00|7470.4|7445.4|7469.2|7444.2|7470.4|7445.4|7469.2|7444.2|14
1632941700000|2021-09-29 18:55:00|7469.3|7444.3|7470.2|7445.2|7470.5|7445.5|7469.3|7444.3|11
1632942000000|2021-09-29 19:00:00|7470.1|7445.1|7470|7445|7470.1|7445.1|7470|7445|4
1632942300000|2021-09-29 19:05:00|7470.1|7445.1|7470.1|7445.1|7470.1|7445.1|7470.1|7445.1|1
1632942900000|2021-09-29 19:15:00|7465.1|7450.1|7465|7450|7465.1|7450.1|7465|7450|2
1632943200000|2021-09-29 19:20:00|7465.1|7450.1|7467.1|7452.1|7467.1|7452.1|7465|7450|9
1632943500000|2021-09-29 19:25:00|7472|7447|7472|7447|7472|7447|7472|7447|1
1632943800000|2021-09-29 19:30:00|7472.1|7447.1|7471.8|7446.8|7472.4|7447.4|7471.8|7446.8|12
1632944100000|2021-09-29 19:35:00|7471.9|7446.9|7471.8|7446.8|7472|7447|7471.8|7446.8|4
1632944400000|2021-09-29 19:40:00|7471.7|7446.7|7466.8|7451.8|7472|7452|7466.3|7446.3|18
1632944700000|2021-09-29 19:45:00|7466.9|7451.9|7467.2|7452.2|7467.2|7452.2|7466.9|7451.9|4
1632945000000|2021-09-29 19:50:00|7467.3|7452.3|7467.3|7452.3|7467.4|7452.4|7467.3|7452.3|5
1632945300000|2021-09-29 19:55:00|7467.4|7452.4|7467.1|7452.1|7467.4|7452.4|7467.1|7452.1|9
1632965400000|2021-09-30 01:30:00|7467.3|7442.3|7466.6|7441.6|7467.3|7442.3|7466.6|7441.6|5
1632965700000|2021-09-30 01:35:00|7466.7|7441.7|7466|7441|7466.7|7441.7|7466|7441|17
1632966300000|2021-09-30 01:45:00|7465.9|7440.9|7466.1|7441.1|7466.1|7441.1|7465.1|7440.1|7
1632966900000|2021-09-30 01:55:00|7466|7441|7464.6|7439.6|7466|7441|7464.6|7439.6|3
1632967200000|2021-09-30 02:00:00|7464.5|7439.5|7464.2|7439.2|7464.6|7439.6|7464.2|7439.2|7
1632967500000|2021-09-30 02:05:00|7464.4|7439.4|7463.7|7438.7|7464.8|7439.8|7463.7|7438.7|28
1632967800000|2021-09-30 02:10:00|7463.8|7438.8|7464.5|7439.5|7464.6|7439.6|7463.8|7438.8|13
1632968100000|2021-09-30 02:15:00|7464.4|7439.4|7464.5|7439.5|7464.5|7439.5|7464.4|7439.4|2
1632969600000|2021-09-30 02:40:00|7464.3|7439.3|7463.7|7438.7|7464.3|7439.3|7463.7|7438.7|7
1632969900000|2021-09-30 02:45:00|7463.8|7438.8|7462.2|7437.2|7463.8|7438.8|7462.1|7437.1|12
1632970500000|2021-09-30 02:55:00|7462.3|7437.3|7461.8|7436.8|7464.3|7439.3|7461.8|7436.8|33
1632970800000|2021-09-30 03:00:00|7461.7|7436.7|7461.7|7436.7|7461.8|7436.8|7461.7|7436.7|7
1632971100000|2021-09-30 03:05:00|7461.5|7436.5|7461.1|7436.1|7464.1|7439.1|7460.9|7435.9|31
1632971400000|2021-09-30 03:10:00|7461.2|7436.2|7461.2|7436.2|7461.6|7436.6|7461.1|7436.1|12
1632971700000|2021-09-30 03:15:00|7461.3|7436.3|7461.2|7436.2|7461.3|7436.3|7461.2|7436.2|2
1632972000000|2021-09-30 03:20:00|7461.3|7436.3|7462.5|7437.5|7463.1|7438.1|7461.3|7436.3|11
1632972300000|2021-09-30 03:25:00|7462.4|7437.4|7461.8|7436.8|7463.5|7438.5|7461.6|7436.6|29
1632972600000|2021-09-30 03:30:00|7461.7|7436.7|7463.4|7438.4|7467.3|7442.3|7461.5|7436.5|95
1632972900000|2021-09-30 03:35:00|7458.2|7443.2|7460.1|7445.1|7467|7445.2|7458.2|7438.4|57
1632973200000|2021-09-30 03:40:00|7460.2|7445.2|7458.5|7443.5|7464.6|7445.3|7457.4|7439.5|47
1632973500000|2021-09-30 03:45:00|7458.6|7443.6|7466.8|7441.8|7466.8|7446.7|7458.6|7440.5|68
1632973800000|2021-09-30 03:50:00|7461.7|7446.7|7465.1|7440.1|7467.3|7446.7|7460|7439.6|49
1632974100000|2021-09-30 03:55:00|7465.6|7440.6|7465.9|7440.9|7466.1|7446.3|7459.7|7440.1|41
1632974400000|2021-09-30 04:00:00|7465.8|7440.8|7460.8|7445.8|7466.3|7446.5|7459.5|7439.8|57
1632974700000|2021-09-30 04:05:00|7460.4|7445.4|7460.8|7445.8|7465.8|7445.8|7459.8|7440.3|32
1632975000000|2021-09-30 04:10:00|7461.1|7446.1|7461.1|7446.1|7462|7447|7460.8|7445.8|47
1632975300000|2021-09-30 04:15:00|7461.2|7446.2|7462.1|7447.1|7462.2|7447.2|7460.8|7445.8|38
1632975600000|2021-09-30 04:20:00|7462.2|7447.2|7461.2|7446.2|7462.7|7447.7|7461|7446|36
1632975900000|2021-09-30 04:25:00|7461.3|7446.3|7460.5|7445.5|7461.3|7446.3|7459.8|7444.8|38
1632976200000|2021-09-30 04:30:00|7460.6|7445.6|7466.6|7451.6|7468|7453|7460.6|7445.6|168
1632976500000|2021-09-30 04:35:00|7467|7452|7466.1|7451.1|7468.4|7453.4|7465.3|7450.3|108
1632976800000|2021-09-30 04:40:00|7466|7451|7468.4|7453.4|7468.4|7453.4|7464.1|7449.1|101
1632977100000|2021-09-30 04:45:00|7468.3|7453.3|7469.8|7454.8|7472.4|7456|7466|7446.5|115
1632977400000|2021-09-30 04:50:00|7469.9|7454.9|7470.1|7455.1|7470.5|7455.5|7469.3|7454.3|59
1632977700000|2021-09-30 04:55:00|7470.2|7455.2|7468.9|7453.9|7470.3|7455.3|7468.9|7453.9|57
1632978000000|2021-09-30 05:00:00|7468.6|7453.6|7469.6|7454.6|7470.1|7455.1|7468.4|7453.4|77
1632978300000|2021-09-30 05:05:00|7469.7|7454.7|7466.1|7451.1|7470|7455|7465.8|7450.8|78
1632978600000|2021-09-30 05:10:00|7465.9|7450.9|7463.8|7448.8|7465.9|7450.9|7463.7|7448.7|52
1632978900000|2021-09-30 05:15:00|7463.7|7448.7|7464.1|7449.1|7464.2|7449.2|7461.2|7446.2|87
1632979200000|2021-09-30 05:20:00|7464.2|7449.2|7464.1|7449.1|7464.2|7449.2|7462.8|7447.8|59
1632979500000|2021-09-30 05:25:00|7464|7449|7466.2|7451.2|7466.5|7451.5|7463.3|7448.3|92
1632979800000|2021-09-30 05:30:00|7466.4|7451.4|7464|7449|7466.4|7451.4|7464|7449|53
1632980100000|2021-09-30 05:35:00|7463.9|7448.9|7461.9|7446.9|7464.4|7449.4|7459.9|7444.9|123
1632980400000|2021-09-30 05:40:00|7462|7447|7461.5|7446.5|7462.1|7447.1|7459.9|7444.9|66
1632980700000|2021-09-30 05:45:00|7461.6|7446.6|7463.1|7448.1|7464.3|7449.3|7461.6|7446.6|99
1632981000000|2021-09-30 05:50:00|7463|7448|7466.3|7451.3|7466.4|7451.4|7463|7448|118
1632981300000|2021-09-30 05:55:00|7466.2|7451.2|7464.8|7449.8|7466.3|7451.3|7464.1|7449.1|58
1632981600000|2021-09-30 06:00:00|7464.9|7449.9|7463.2|7448.2|7464.9|7449.9|7462.8|7447.8|105
1632981900000|2021-09-30 06:05:00|7463.3|7448.3|7461.2|7446.2|7463.8|7448.8|7460.9|7445.9|45
1632982200000|2021-09-30 06:10:00|7461.1|7446.1|7463.4|7448.4|7464|7449|7460.8|7445.8|52
1632982500000|2021-09-30 06:15:00|7463.5|7448.5|7459.4|7444.4|7463.8|7448.8|7458.8|7443.8|123
1632982800000|2021-09-30 06:20:00|7459.3|7444.3|7460.5|7445.5|7460.5|7445.5|7457.4|7442.4|131
1632983100000|2021-09-30 06:25:00|7460.6|7445.6|7460.4|7445.4|7461.4|7446.4|7460.2|7445.2|61
1632983400000|2021-09-30 06:30:00|7460.3|7445.3|7460.8|7445.8|7460.8|7445.8|7458.9|7443.9|63
1632983700000|2021-09-30 06:35:00|7460.9|7445.9|7461.5|7446.5|7461.6|7446.6|7460.2|7445.2|41
1632984000000|2021-09-30 06:40:00|7461.4|7446.4|7461|7446|7461.6|7446.6|7460.9|7445.9|46
1632984300000|2021-09-30 06:45:00|7460.9|7445.9|7460.1|7445.1|7461|7446|7458.2|7443.2|91
1632984600000|2021-09-30 06:50:00|7460|7445|7460.2|7445.2|7460.3|7445.3|7459.6|7444.6|28
1632984900000|2021-09-30 06:55:00|7459.8|7444.8|7460.7|7445.7|7461.2|7446.2|7458.8|7443.8|67
1632985200000|2021-09-30 07:00:00|7460.6|7445.6|7462.2|7447.2|7462.7|7447.7|7460.6|7445.6|92
1632985500000|2021-09-30 07:05:00|7462.1|7447.1|7464.9|7449.9|7465|7450|7462.1|7447.1|87
1632985800000|2021-09-30 07:10:00|7465|7450|7463.4|7448.4|7466.7|7451.7|7463.4|7448.4|85
1632986100000|2021-09-30 07:15:00|7463.7|7448.7|7462|7447|7463.9|7448.9|7461.6|7446.6|70
1632986400000|2021-09-30 07:20:00|7461.8|7446.8|7457.7|7442.7|7462|7447|7456.9|7441.9|130
1632986700000|2021-09-30 07:25:00|7457.6|7442.6|7457.1|7442.1|7459|7444|7456.6|7441.6|85
1632987000000|2021-09-30 07:30:00|7457.2|7442.2|7458.7|7443.7|7459|7444|7457.2|7442.2|50
1632987300000|2021-09-30 07:35:00|7458.5|7443.5|7458|7443|7458.5|7443.5|7456|7441|103
1632987600000|2021-09-30 07:40:00|7458.1|7443.1|7460.2|7445.2|7460.8|7445.8|7458.1|7443.1|140
1632987900000|2021-09-30 07:45:00|7460.1|7445.1|7456.7|7441.7|7460.2|7445.2|7456.4|7441.4|70
1632988200000|2021-09-30 07:50:00|7456.8|7441.8|7458.2|7443.2|7458.3|7443.3|7455.1|7440.1|111
1632988500000|2021-09-30 07:55:00|7458.4|7443.4|7456.6|7441.6|7459.4|7444.4|7455.4|7440.4|107
1632988800000|2021-09-30 08:00:00|7456.7|7441.7|7452.3|7437.3|7457|7442|7452.2|7437.2|142
1632989100000|2021-09-30 08:05:00|7452.4|7437.4|7454.4|7439.4|7454.9|7439.9|7452|7437|112
1632989400000|2021-09-30 08:10:00|7454.6|7439.6|7454.7|7439.7|7455.8|7440.8|7454.5|7439.5|83
1632989700000|2021-09-30 08:15:00|7455|7440|7457.4|7442.4|7457.6|7442.6|7454.7|7439.7|78
1632990000000|2021-09-30 08:20:00|7457.3|7442.3|7456.4|7441.4|7457.9|7442.9|7455.3|7440.3|90
1632990300000|2021-09-30 08:25:00|7456.3|7441.3|7459.5|7444.5|7459.5|7444.5|7455.3|7440.3|72
1632990600000|2021-09-30 08:30:00|7458.9|7443.9|7457.9|7442.9|7459|7444|7457.9|7442.9|76
1632990900000|2021-09-30 08:35:00|7457.8|7442.8|7458.8|7443.8|7459|7444|7457|7442|62
1632991200000|2021-09-30 08:40:00|7458.9|7443.9|7459.8|7444.8|7460|7445|7458.2|7443.2|75
1632991500000|2021-09-30 08:45:00|7459.9|7444.9|7461|7446|7461|7446|7458.8|7443.8|68
1632991800000|2021-09-30 08:50:00|7460.9|7445.9|7459.7|7444.7|7461.1|7446.1|7459.5|7444.5|61
1632992100000|2021-09-30 08:55:00|7459.8|7444.8|7458|7443|7459.8|7444.8|7458|7443|69
1632992400000|2021-09-30 09:00:00|7457.9|7442.9|7456.2|7441.2|7458.6|7443.6|7456.2|7441.2|58
1632992700000|2021-09-30 09:05:00|7456.1|7441.1|7457|7442|7457.3|7442.3|7455.8|7440.8|73
1632993000000|2021-09-30 09:10:00|7457.1|7442.1|7458.5|7443.5|7459.7|7444.7|7457|7442|79
1632993300000|2021-09-30 09:15:00|7458.4|7443.4|7457.8|7442.8|7458.4|7443.4|7456.8|7441.8|56
1632993600000|2021-09-30 09:20:00|7457.9|7442.9|7457.2|7442.2|7458.3|7443.3|7456.4|7441.4|40
1632993900000|2021-09-30 09:25:00|7457.1|7442.1|7456.4|7441.4|7457.1|7442.1|7455.6|7440.6|56
1632994200000|2021-09-30 09:30:00|7456.3|7441.3|7456.2|7441.2|7457|7442|7455.5|7440.5|68
1632994500000|2021-09-30 09:35:00|7456.3|7441.3|7455.9|7440.9|7456.9|7441.9|7455.2|7440.2|51
1632994800000|2021-09-30 09:40:00|7455.8|7440.8|7456.1|7441.1|7456.4|7441.4|7455.1|7440.1|72
1632995100000|2021-09-30 09:45:00|7455.8|7440.8|7455.9|7440.9|7456.2|7441.2|7455.2|7440.2|41
1632995400000|2021-09-30 09:50:00|7456.2|7441.2|7456.3|7441.3|7456.6|7441.6|7455.3|7440.3|34
1632995700000|2021-09-30 09:55:00|7456.2|7441.2|7458.4|7443.4|7458.4|7443.4|7455.9|7440.9|76
1632996000000|2021-09-30 10:00:00|7458.5|7443.5|7461.4|7446.4|7462.2|7447.2|7458.5|7443.5|102
1632996300000|2021-09-30 10:05:00|7461.3|7446.3|7460.7|7445.7|7461.3|7446.3|7460.1|7445.1|73
1632996600000|2021-09-30 10:10:00|7460.5|7445.5|7460.4|7445.4|7460.8|7445.8|7459.5|7444.5|56
1632996900000|2021-09-30 10:15:00|7460.3|7445.3|7461|7446|7461.4|7446.4|7460.1|7445.1|92
1632997200000|2021-09-30 10:20:00|7461.1|7446.1|7463.3|7448.3|7463.6|7448.6|7460.9|7445.9|61
1632997500000|2021-09-30 10:25:00|7463.2|7448.2|7465.9|7450.9|7466.1|7451.1|7462.3|7447.3|50
1632997800000|2021-09-30 10:30:00|7465.8|7450.8|7465|7450|7466.2|7451.2|7465|7450|52
1632998100000|2021-09-30 10:35:00|7465.1|7450.1|7463.9|7448.9|7465.1|7450.1|7463.8|7448.8|24
1632998400000|2021-09-30 10:40:00|7464|7449|7463|7448|7465.1|7450.1|7462.7|7447.7|57
1632998700000|2021-09-30 10:45:00|7462.9|7447.9|7461.9|7446.9|7463|7448|7461.8|7446.8|35
1632999000000|2021-09-30 10:50:00|7462|7447|7463.5|7448.5|7463.5|7448.5|7462|7447|31
1632999300000|2021-09-30 10:55:00|7463.6|7448.6|7465.5|7450.5|7465.5|7450.5|7463.5|7448.5|40
1632999600000|2021-09-30 11:00:00|7465.3|7450.3|7467.1|7452.1|7467.5|7452.5|7465.3|7450.3|38
1632999900000|2021-09-30 11:05:00|7467.2|7452.2|7465.8|7450.8|7467.4|7452.4|7465.7|7450.7|32
1633000200000|2021-09-30 11:10:00|7465.7|7450.7|7465.3|7450.3|7465.8|7450.8|7464.9|7449.9|22
1633000500000|2021-09-30 11:15:00|7465.2|7450.2|7464.7|7449.7|7465.3|7450.3|7464|7449|15
1633000800000|2021-09-30 11:20:00|7464.6|7449.6|7465|7450|7465|7450|7464.6|7449.6|10
1633001100000|2021-09-30 11:25:00|7465.1|7450.1|7465|7450|7465.4|7450.4|7464.8|7449.8|23
1633001400000|2021-09-30 11:30:00|7465.6|7450.6|7464.7|7449.7|7466|7451|7464.7|7449.7|10
1633001700000|2021-09-30 11:35:00|7463.9|7448.9|7463.2|7448.2|7463.9|7448.9|7463.1|7448.1|11
1633002000000|2021-09-30 11:40:00|7463.3|7448.3|7464.1|7449.1|7464.1|7449.1|7462.7|7447.7|18
1633002300000|2021-09-30 11:45:00|7469.1|7444.1|7469.5|7444.5|7469.5|7450.3|7463.9|7444.1|13
1633002600000|2021-09-30 11:50:00|7469.7|7444.7|7469.1|7444.1|7469.7|7449.9|7464.3|7444|46
1633002900000|2021-09-30 11:55:00|7463.9|7448.9|7463.8|7448.8|7469.3|7449|7463.7|7444.1|43
1633003200000|2021-09-30 12:00:00|7463.9|7448.9|7463.5|7448.5|7469|7449.3|7463.2|7443.8|39
1633003500000|2021-09-30 12:05:00|7463.4|7448.4|7462.4|7447.4|7463.6|7448.6|7462.3|7447.3|26
1633003800000|2021-09-30 12:10:00|7462.1|7447.1|7463.3|7448.3|7463.5|7448.5|7462.1|7447.1|22
1633004100000|2021-09-30 12:15:00|7463.1|7448.1|7463|7448|7463.4|7448.4|7462.8|7447.8|9
1633004400000|2021-09-30 12:20:00|7463.2|7448.2|7462.7|7447.7|7463.4|7448.4|7462.5|7447.5|26
1633004700000|2021-09-30 12:25:00|7462.3|7447.3|7466.5|7441.5|7466.7|7447.7|7461.3|7441.1|35
1633005000000|2021-09-30 12:30:00|7466.4|7441.4|7460.3|7445.3|7466.5|7446.7|7456.9|7437|127
1633005300000|2021-09-30 12:35:00|7460.1|7445.1|7465.1|7440.1|7466.3|7446.1|7459.7|7439.9|96
1633005600000|2021-09-30 12:40:00|7465.3|7440.3|7459.9|7444.9|7465.3|7445.8|7458.7|7439.5|48
1633005900000|2021-09-30 12:45:00|7460|7445|7456.4|7441.4|7465.2|7445|7456.2|7439.8|58
1633006200000|2021-09-30 12:50:00|7456.2|7441.2|7455.1|7440.1|7461.2|7441.4|7454.2|7436|69
1633006500000|2021-09-30 12:55:00|7455.2|7440.2|7456.1|7441.1|7456.1|7441.1|7454.4|7439.4|43
1633006800000|2021-09-30 13:00:00|7456|7441|7457|7442|7457.4|7442.4|7455.5|7440.5|66
1633007100000|2021-09-30 13:05:00|7457.1|7442.1|7457.1|7442.1|7457.4|7442.4|7457|7442|26
1633007400000|2021-09-30 13:10:00|7457|7442|7456.7|7441.7|7457.3|7442.3|7455.7|7440.7|34
1633007700000|2021-09-30 13:15:00|7456.3|7441.3|7454.7|7439.7|7456.3|7441.3|7454.7|7439.7|32
1633008000000|2021-09-30 13:20:00|7454.9|7439.9|7455|7440|7455.7|7440.7|7454.9|7439.9|30
1633008300000|2021-09-30 13:25:00|7455.1|7440.1|7453.9|7438.9|7455.1|7440.1|7453.1|7438.1|36
1633008600000|2021-09-30 13:30:00|7454|7439|7452.3|7437.3|7454|7439|7452.2|7437.2|43
1633008900000|2021-09-30 13:35:00|7452.4|7437.4|7451.9|7436.9|7452.6|7437.6|7451.3|7436.3|71
1633009200000|2021-09-30 13:40:00|7452|7437|7451|7436|7452.1|7437.1|7450.3|7435.3|66
1633009500000|2021-09-30 13:45:00|7451.1|7436.1|7448.8|7433.8|7454.4|7436.4|7448.8|7429.3|62
1633009800000|2021-09-30 13:50:00|7448.6|7433.6|7447.6|7432.6|7453.6|7434.8|7447.4|7427.6|92
1633010100000|2021-09-30 13:55:00|7447.7|7432.7|7451.2|7436.2|7451.2|7436.2|7447.2|7432.2|72
1633010400000|2021-09-30 14:00:00|7451.3|7436.3|7454.9|7439.9|7454.9|7439.9|7451.3|7436.3|59
1633010700000|2021-09-30 14:05:00|7455|7440|7453.1|7438.1|7455.2|7440.2|7453.1|7438.1|59
1633011000000|2021-09-30 14:10:00|7453|7438|7451.1|7436.1|7453.2|7438.2|7450.2|7435.2|47
1633011300000|2021-09-30 14:15:00|7451|7436|7452.9|7437.9|7453.1|7438.1|7450.9|7435.9|86
1633011600000|2021-09-30 14:20:00|7453.2|7438.2|7453.5|7438.5|7454.2|7439.2|7451.9|7436.9|70
1633011900000|2021-09-30 14:25:00|7453.4|7438.4|7453|7438|7453.4|7438.4|7451.9|7436.9|49
1633012200000|2021-09-30 14:30:00|7453.1|7438.1|7452.4|7437.4|7453.1|7438.1|7451.8|7436.8|39
1633012500000|2021-09-30 14:35:00|7452.3|7437.3|7452.3|7437.3|7453.2|7438.2|7452.1|7437.1|23
1633012800000|2021-09-30 14:40:00|7452.4|7437.4|7453.5|7438.5|7454.7|7439.7|7452.4|7437.4|72
1633013100000|2021-09-30 14:45:00|7453.4|7438.4|7452.3|7437.3|7453.9|7438.9|7450.8|7435.8|49
1633013400000|2021-09-30 14:50:00|7452.4|7437.4|7453.1|7438.1|7453.6|7438.6|7451.9|7436.9|48
1633013700000|2021-09-30 14:55:00|7453.2|7438.2|7452.6|7437.6|7453.3|7438.3|7452.1|7437.1|56
1633014000000|2021-09-30 15:00:00|7452.5|7437.5|7451.6|7436.6|7452.5|7437.5|7451|7436|45
1633014300000|2021-09-30 15:05:00|7451.7|7436.7|7452.8|7437.8|7453|7438|7450.8|7435.8|59
1633014600000|2021-09-30 15:10:00|7452.7|7437.7|7451.6|7436.6|7453.6|7438.6|7451.1|7436.1|60
1633014900000|2021-09-30 15:15:00|7451.5|7436.5|7448.1|7433.1|7451.6|7436.6|7448|7433|41
1633015200000|2021-09-30 15:20:00|7448.2|7433.2|7451.2|7436.2|7451.3|7436.3|7448|7433|86
1633015500000|2021-09-30 15:25:00|7451|7436|7450.5|7435.5|7452.5|7437.5|7450.5|7435.5|60
1633015800000|2021-09-30 15:30:00|7450.3|7435.3|7449.9|7434.9|7450.3|7435.3|7447.9|7432.9|54
1633016100000|2021-09-30 15:35:00|7450.1|7435.1|7455.8|7430.8|7456.1|7436.3|7449.9|7430.3|34
1633016400000|2021-09-30 15:40:00|7455.9|7430.9|7458.3|7433.3|7458.3|7438.6|7449.5|7429.8|84
1633016700000|2021-09-30 15:45:00|7458.4|7433.4|7455.5|7440.5|7458.6|7441.2|7453.7|7433.4|34
1633017000000|2021-09-30 15:50:00|7455.4|7440.4|7459.8|7434.8|7459.9|7441.3|7454.8|7434.8|38
1633017300000|2021-09-30 15:55:00|7459.7|7434.7|7455.7|7440.7|7459.7|7441|7454.2|7434.6|38
1633017600000|2021-09-30 16:00:00|7455.4|7440.4|7456.3|7441.3|7456.3|7441.3|7455.3|7440.3|20
1633017900000|2021-09-30 16:05:00|7456.2|7441.2|7456.7|7441.7|7456.7|7441.7|7456.1|7441.1|25
1633018200000|2021-09-30 16:10:00|7457.2|7442.2|7462.9|7447.9|7462.9|7447.9|7457.2|7442.2|53
1633018500000|2021-09-30 16:15:00|7462.7|7447.7|7459|7444|7463.6|7448.6|7459|7444|57
1633018800000|2021-09-30 16:20:00|7458.9|7443.9|7458.7|7443.7|7462.8|7444|7457|7437|61
1633019100000|2021-09-30 16:25:00|7458.6|7443.6|7459.6|7444.6|7459.6|7444.6|7457.9|7442.9|169
1633019400000|2021-09-30 16:30:00|7459.8|7444.8|7459.9|7444.9|7460.7|7445.7|7459.7|7444.7|51
1633019700000|2021-09-30 16:35:00|7460|7445|7459.3|7444.3|7460.1|7445.1|7459.3|7444.3|50
1633020000000|2021-09-30 16:40:00|7459.4|7444.4|7459.6|7444.6|7460|7445|7459.3|7444.3|34
1633020300000|2021-09-30 16:45:00|7459.5|7444.5|7459.3|7444.3|7460|7445|7459.2|7444.2|51
1633020600000|2021-09-30 16:50:00|7459.4|7444.4|7459.2|7444.2|7459.4|7444.4|7458.9|7443.9|22
1633020900000|2021-09-30 16:55:00|7459.3|7444.3|7459.6|7444.6|7459.6|7444.6|7459.2|7444.2|10
1633021200000|2021-09-30 17:00:00|7459.3|7444.3|7458.7|7443.7|7459.6|7444.6|7458.7|7443.7|13
1633021500000|2021-09-30 17:05:00|7458.8|7443.8|7457.6|7442.6|7459|7444|7457.5|7442.5|30
1633021800000|2021-09-30 17:10:00|7457.5|7442.5|7457.6|7442.6|7457.8|7442.8|7457.2|7442.2|42
1633022100000|2021-09-30 17:15:00|7457.5|7442.5|7457.9|7442.9|7458.9|7443.9|7457.5|7442.5|43
1633022400000|2021-09-30 17:20:00|7458|7443|7458.1|7443.1|7458.3|7443.3|7457.4|7442.4|45
1633022700000|2021-09-30 17:25:00|7458.2|7443.2|7459.5|7444.5|7460.3|7445.3|7458.1|7443.1|18
1633023000000|2021-09-30 17:30:00|7459.6|7444.6|7459.7|7444.7|7460.2|7445.2|7459.6|7444.6|17
1633023300000|2021-09-30 17:35:00|7459.8|7444.8|7459.7|7444.7|7459.8|7444.8|7459.5|7444.5|10
1633023600000|2021-09-30 17:40:00|7459.6|7444.6|7459.6|7444.6|7459.7|7444.7|7459.5|7444.5|13
1633023900000|2021-09-30 17:45:00|7459.5|7444.5|7460.6|7445.6|7461.5|7446.5|7459.5|7444.5|39
1633024200000|2021-09-30 17:50:00|7460.8|7445.8|7459.5|7444.5|7465.7|7445.8|7459.3|7439.2|55
1633024500000|2021-09-30 17:55:00|7459.4|7444.4|7460|7445|7460.1|7445.1|7459.2|7444.2|44
1633024800000|2021-09-30 18:00:00|7459.9|7444.9|7459.9|7444.9|7460|7445|7458.9|7443.9|46
1633025100000|2021-09-30 18:05:00|7459.8|7444.8|7464.6|7439.6|7464.7|7444.8|7459.8|7439.6|3
1633025400000|2021-09-30 18:10:00|7459.6|7444.6|7459.7|7444.7|7459.8|7444.8|7459.6|7444.6|4
1633025700000|2021-09-30 18:15:00|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|1
1633026000000|2021-09-30 18:20:00|7459.9|7444.9|7459.8|7444.8|7459.9|7444.9|7459.8|7444.8|2
1633026300000|2021-09-30 18:25:00|7459.9|7444.9|7459.8|7444.8|7459.9|7444.9|7459.8|7444.8|2
1633026600000|2021-09-30 18:30:00|7459.9|7444.9|7460|7445|7460|7445|7459.8|7444.8|8
1633026900000|2021-09-30 18:35:00|7464.9|7439.9|7463.4|7438.4|7464.9|7444.6|7458.5|7438.4|23
1633027200000|2021-09-30 18:40:00|7463.3|7438.3|7463.3|7438.3|7463.3|7438.3|7463.3|7438.3|1
1633027500000|2021-09-30 18:45:00|7458.2|7443.2|7458.3|7443.3|7458.3|7443.3|7458.2|7443.2|2
1633027800000|2021-09-30 18:50:00|7458.2|7443.2|7458.8|7443.8|7463.1|7444|7457.6|7438.1|19
1633028100000|2021-09-30 18:55:00|7458.9|7443.9|7458.9|7443.9|7459|7444|7458.8|7443.8|7
1633028400000|2021-09-30 19:00:00|7464.1|7439.1|7464.1|7439.1|7464.1|7439.1|7464|7439|3
1633028700000|2021-09-30 19:05:00|7464.2|7439.2|7464.1|7439.1|7464.2|7439.2|7464.1|7439.1|2
1633029000000|2021-09-30 19:10:00|7464.8|7439.8|7460.1|7445.1|7465.1|7445.1|7460.1|7439.8|6
1633029300000|2021-09-30 19:15:00|7459.9|7444.9|7460.1|7445.1|7460.1|7445.1|7459.9|7444.9|3
1633029600000|2021-09-30 19:20:00|7460|7445|7460.1|7445.1|7460.5|7445.5|7459.8|7444.8|14
1633029900000|2021-09-30 19:25:00|7460.2|7445.2|7460.6|7445.6|7460.6|7445.6|7460.1|7445.1|5
1633030200000|2021-09-30 19:30:00|7460.7|7445.7|7461.1|7446.1|7461.4|7446.4|7460.7|7445.7|9
1633030500000|2021-09-30 19:35:00|7461.3|7446.3|7460.6|7445.6|7466.4|7446.4|7460.6|7440.5|12
1633030800000|2021-09-30 19:40:00|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|7460.3|7445.3|5
1633031400000|2021-09-30 19:50:00|7460.6|7445.6|7461.6|7446.6|7462.3|7447.3|7460.6|7445.6|12
1633051800000|2021-10-01 01:30:00|7465.2|7440.2|7465.7|7440.7|7465.9|7440.9|7465.2|7440.2|10
1633052100000|2021-10-01 01:35:00|7465.8|7440.8|7466.9|7441.9|7466.9|7441.9|7465.8|7440.8|8
1633052400000|2021-10-01 01:40:00|7467.6|7442.6|7466.2|7441.2|7469.8|7444.8|7466.2|7441.2|20
1633052700000|2021-10-01 01:45:00|7466.1|7441.1|7466.2|7441.2|7466.2|7441.2|7466.1|7441.1|2
1633053000000|2021-10-01 01:50:00|7466.1|7441.1|7466.2|7441.2|7466.2|7441.2|7466.1|7441.1|2
1633053300000|2021-10-01 01:55:00|7466.3|7441.3|7466.3|7441.3|7466.3|7441.3|7466.3|7441.3|1
1633053600000|2021-10-01 02:00:00|7466.2|7441.2|7465|7440|7466.2|7441.2|7463.4|7438.4|22
1633053900000|2021-10-01 02:05:00|7464.9|7439.9|7464.9|7439.9|7464.9|7439.9|7464.9|7439.9|1
1633054200000|2021-10-01 02:10:00|7465.1|7440.1|7466.2|7441.2|7466.2|7441.2|7465.1|7440.1|7
1633054500000|2021-10-01 02:15:00|7466.1|7441.1|7466.2|7441.2|7466.3|7441.3|7466.1|7441.1|4
1633054800000|2021-10-01 02:20:00|7466|7441|7466.2|7441.2|7466.5|7441.5|7466|7441|4
1633056300000|2021-10-01 02:45:00|7466.1|7441.1|7464.1|7439.1|7466.1|7441.1|7464.1|7439.1|17
1633056600000|2021-10-01 02:50:00|7464.2|7439.2|7465|7440|7465|7442.4|7457.4|7437.2|25
1633056900000|2021-10-01 02:55:00|7465.1|7440.1|7464.5|7439.5|7465.3|7445.5|7460.4|7439|24
1633057200000|2021-10-01 03:00:00|7464.6|7439.6|7464.6|7439.6|7464.9|7439.9|7464|7439|12
1633058100000|2021-10-01 03:15:00|7464.5|7439.5|7464.6|7439.6|7464.6|7439.6|7464.4|7439.4|4
1633058700000|2021-10-01 03:25:00|7464.5|7439.5|7464.7|7439.7|7464.7|7439.7|7464.5|7439.5|3
1633059000000|2021-10-01 03:30:00|7464.6|7439.6|7467.1|7442.1|7467.2|7447.2|7462.2|7439.6|91
1633059300000|2021-10-01 03:35:00|7461.8|7446.8|7462.2|7447.2|7463.5|7448.5|7461.8|7446.8|47
1633059600000|2021-10-01 03:40:00|7462.3|7447.3|7464.2|7449.2|7464.9|7449.9|7462.3|7447.3|39
1633059900000|2021-10-01 03:45:00|7464.1|7449.1|7463.7|7448.7|7469.2|7449.5|7463.2|7444.2|31
1633060200000|2021-10-01 03:50:00|7464|7449|7463.9|7448.9|7464.8|7449.8|7463.5|7448.5|38
1633060500000|2021-10-01 03:55:00|7463.7|7448.7|7464.8|7449.8|7464.9|7449.9|7463.6|7448.6|22
1633060800000|2021-10-01 04:00:00|7464.7|7449.7|7464.1|7449.1|7469.1|7449.8|7463.7|7443.9|48
1633061100000|2021-10-01 04:05:00|7464|7449|7463.8|7448.8|7465.2|7450.2|7463.8|7448.8|35
1633061400000|2021-10-01 04:10:00|7463.7|7448.7|7464.4|7449.4|7464.5|7449.5|7463.5|7448.5|30
1633061700000|2021-10-01 04:15:00|7464.3|7449.3|7464.8|7449.8|7464.9|7449.9|7463.8|7448.8|21
1633062000000|2021-10-01 04:20:00|7464.7|7449.7|7466|7451|7466|7451|7464.3|7449.3|52
1633062300000|2021-10-01 04:25:00|7465.9|7450.9|7466.7|7451.7|7466.8|7451.8|7465.9|7450.9|17
1633062600000|2021-10-01 04:30:00|7467|7452|7467|7452|7470.9|7455.9|7466.9|7451.9|112
1633062900000|2021-10-01 04:35:00|7466.9|7451.9|7468.2|7453.2|7468.7|7453.7|7466.2|7451.2|101
1633063200000|2021-10-01 04:40:00|7468.1|7453.1|7466.1|7451.1|7468.6|7453.6|7465.5|7450.5|84
1633063500000|2021-10-01 04:45:00|7466|7451|7464.2|7449.2|7466.1|7451.1|7464.2|7449.2|73
1633063800000|2021-10-01 04:50:00|7464.3|7449.3|7464.6|7449.6|7465.1|7450.1|7463.9|7448.9|36
1633064100000|2021-10-01 04:55:00|7464.5|7449.5|7459.6|7444.6|7464.5|7449.5|7459.5|7444.5|77
1633064400000|2021-10-01 05:00:00|7459.7|7444.7|7462.7|7447.7|7463.4|7448.4|7459.7|7444.7|108
1633064700000|2021-10-01 05:05:00|7462.6|7447.6|7460.5|7445.5|7462.7|7447.7|7459.8|7444.8|77
1633065000000|2021-10-01 05:10:00|7460.6|7445.6|7462.6|7447.6|7463.7|7448.7|7460.5|7445.5|77
1633065300000|2021-10-01 05:15:00|7462.5|7447.5|7457.4|7442.4|7462.7|7447.7|7457.4|7442.4|85
1633065600000|2021-10-01 05:20:00|7457.5|7442.5|7458.7|7443.7|7459.4|7444.4|7456.9|7441.9|52
1633065900000|2021-10-01 05:25:00|7458.6|7443.6|7460|7445|7460.1|7445.1|7458.5|7443.5|28
1633066200000|2021-10-01 05:30:00|7459.8|7444.8|7458.2|7443.2|7460|7445|7457.5|7442.5|57
1633066500000|2021-10-01 05:35:00|7458.3|7443.3|7458.5|7443.5|7458.8|7443.8|7458.2|7443.2|12
1633066800000|2021-10-01 05:40:00|7458.6|7443.6|7458.4|7443.4|7459.1|7444.1|7458.4|7443.4|34
1633067100000|2021-10-01 05:45:00|7458.5|7443.5|7459.9|7444.9|7460|7445|7458.5|7443.5|27
1633067400000|2021-10-01 05:50:00|7460|7445|7460.6|7445.6|7460.9|7445.9|7459|7444|31
1633067700000|2021-10-01 05:55:00|7460.5|7445.5|7458.3|7443.3|7461|7446|7458.1|7443.1|58
1633068000000|2021-10-01 06:00:00|7458.4|7443.4|7460|7445|7460.2|7445.2|7457.9|7442.9|72
1633068300000|2021-10-01 06:05:00|7459.9|7444.9|7459.4|7444.4|7460.1|7445.1|7458.9|7443.9|35
1633068600000|2021-10-01 06:10:00|7459|7444|7460|7445|7460.3|7445.3|7458.7|7443.7|51
1633068900000|2021-10-01 06:15:00|7460.1|7445.1|7461|7446|7461.4|7446.4|7460.1|7445.1|73
1633069200000|2021-10-01 06:20:00|7460.9|7445.9|7460.3|7445.3|7461.9|7446.9|7459.4|7444.4|116
1633069500000|2021-10-01 06:25:00|7460.1|7445.1|7461.1|7446.1|7461.1|7446.1|7459.7|7444.7|47
1633069800000|2021-10-01 06:30:00|7461.4|7446.4|7460.5|7445.5|7461.5|7446.5|7460.2|7445.2|84
1633070100000|2021-10-01 06:35:00|7460.6|7445.6|7460.6|7445.6|7460.7|7445.7|7459.9|7444.9|63
1633070400000|2021-10-01 06:40:00|7460.5|7445.5|7462.9|7447.9|7462.9|7447.9|7460.4|7445.4|61
1633070700000|2021-10-01 06:45:00|7462.8|7447.8|7462.5|7447.5|7462.9|7447.9|7462|7447|71
1633071000000|2021-10-01 06:50:00|7462.4|7447.4|7462.2|7447.2|7462.8|7447.8|7461.1|7446.1|92
1633071300000|2021-10-01 06:55:00|7462.1|7447.1|7459.2|7444.2|7462.9|7447.9|7458.8|7443.8|111
1633071600000|2021-10-01 07:00:00|7459.3|7444.3|7459.6|7444.6|7461.4|7446.4|7458.1|7443.1|135
1633071900000|2021-10-01 07:05:00|7459.7|7444.7|7455.9|7440.9|7459.9|7444.9|7455.6|7440.6|124
1633072200000|2021-10-01 07:10:00|7455.8|7440.8|7458.3|7443.3|7458.7|7443.7|7455.7|7440.7|85
1633072500000|2021-10-01 07:15:00|7458.1|7443.1|7458.7|7443.7|7459.7|7444.7|7458|7443|96
1633072800000|2021-10-01 07:20:00|7458.9|7443.9|7458.7|7443.7|7459.7|7444.7|7458|7443|107
1633073100000|2021-10-01 07:25:00|7458.4|7443.4|7458.7|7443.7|7459.2|7444.2|7457.8|7442.8|74
1633073400000|2021-10-01 07:30:00|7458.6|7443.6|7457.1|7442.1|7458.6|7443.6|7456.6|7441.6|88
1633073700000|2021-10-01 07:35:00|7457|7442|7457.1|7442.1|7457.4|7442.4|7456.6|7441.6|59
1633074000000|2021-10-01 07:40:00|7457|7442|7458.4|7443.4|7459.9|7444.9|7456.6|7441.6|147
1633074300000|2021-10-01 07:45:00|7458.3|7443.3|7458|7443|7458.4|7443.4|7457.2|7442.2|56
1633074600000|2021-10-01 07:50:00|7457.9|7442.9|7459.5|7444.5|7460.3|7445.3|7457.6|7442.6|118
1633074900000|2021-10-01 07:55:00|7459.8|7444.8|7461.1|7446.1|7461.5|7446.5|7458.8|7443.8|111
1633075200000|2021-10-01 08:00:00|7461|7446|7460.5|7445.5|7461.2|7446.2|7459.9|7444.9|71
1633075500000|2021-10-01 08:05:00|7460.4|7445.4|7458.8|7443.8|7460.4|7445.4|7457.7|7442.7|87
1633075800000|2021-10-01 08:10:00|7458.9|7443.9|7459.1|7444.1|7459.1|7444.1|7458.2|7443.2|60
1633076100000|2021-10-01 08:15:00|7459|7444|7459|7444|7459.1|7444.1|7458.6|7443.6|35
1633076400000|2021-10-01 08:20:00|7459.1|7444.1|7458.7|7443.7|7459.5|7444.5|7458.7|7443.7|42
1633076700000|2021-10-01 08:25:00|7458.8|7443.8|7460.3|7445.3|7460.7|7445.7|7457.7|7442.7|103
1633077000000|2021-10-01 08:30:00|7460.1|7445.1|7458.5|7443.5|7460.4|7445.4|7458.2|7443.2|70
1633077300000|2021-10-01 08:35:00|7458.6|7443.6|7457.1|7442.1|7458.7|7443.7|7456.7|7441.7|68
1633077600000|2021-10-01 08:40:00|7456.9|7441.9|7453.2|7438.2|7457.1|7442.1|7452.2|7437.2|152
1633077900000|2021-10-01 08:45:00|7453.3|7438.3|7453.6|7438.6|7454.8|7439.8|7452.8|7437.8|103
1633078200000|2021-10-01 08:50:00|7453.5|7438.5|7451.6|7436.6|7454.9|7439.9|7451.3|7436.3|105
1633078500000|2021-10-01 08:55:00|7451.8|7436.8|7451.6|7436.6|7453.4|7438.4|7451.6|7436.6|113
1633078800000|2021-10-01 09:00:00|7451.5|7436.5|7453|7438|7453.2|7438.2|7451|7436|82
1633079100000|2021-10-01 09:05:00|7452.9|7437.9|7453.1|7438.1|7454.5|7439.5|7452.7|7437.7|68
1633079400000|2021-10-01 09:10:00|7452.8|7437.8|7449.9|7434.9|7453.2|7438.2|7449.3|7434.3|137
1633079700000|2021-10-01 09:15:00|7450|7435|7449|7434|7450.3|7435.3|7448.6|7433.6|66
1633080000000|2021-10-01 09:20:00|7449.3|7434.3|7446.3|7431.3|7449.4|7434.4|7445.9|7430.9|106
1633080300000|2021-10-01 09:25:00|7446.1|7431.1|7446.8|7431.8|7446.9|7431.9|7444.5|7429.5|85
1633080600000|2021-10-01 09:30:00|7446.7|7431.7|7446.7|7431.7|7448.7|7433.7|7445.6|7430.6|85
1633080900000|2021-10-01 09:35:00|7446.8|7431.8|7448.5|7433.5|7449.3|7434.3|7446.7|7431.7|68
1633081200000|2021-10-01 09:40:00|7448.4|7433.4|7446.8|7431.8|7448.7|7433.7|7446.8|7431.8|42
1633081500000|2021-10-01 09:45:00|7446.6|7431.6|7446.8|7431.8|7447.9|7432.9|7445.8|7430.8|82
1633081800000|2021-10-01 09:50:00|7446.7|7431.7|7446.6|7431.6|7447.3|7432.3|7446|7431|67
1633082100000|2021-10-01 09:55:00|7446.7|7431.7|7446.3|7431.3|7448.2|7433.2|7446|7431|72
1633082400000|2021-10-01 10:00:00|7446.4|7431.4|7445.1|7430.1|7447|7432|7444.7|7429.7|72
1633082700000|2021-10-01 10:05:00|7445|7430|7445|7430|7445.2|7430.2|7443.6|7428.6|57
1633083000000|2021-10-01 10:10:00|7445.1|7430.1|7444.3|7429.3|7445.7|7430.7|7444.3|7429.3|36
1633083300000|2021-10-01 10:15:00|7444.2|7429.2|7442|7427|7444.3|7429.3|7442|7427|50
1633083600000|2021-10-01 10:20:00|7442.2|7427.2|7444.1|7429.1|7444.4|7429.4|7442.1|7427.1|73
1633083900000|2021-10-01 10:25:00|7444.3|7429.3|7445|7430|7446|7431|7444.3|7429.3|65
1633084200000|2021-10-01 10:30:00|7444.9|7429.9|7444.1|7429.1|7445|7430|7444.1|7429.1|42
1633084500000|2021-10-01 10:35:00|7444.2|7429.2|7446.2|7431.2|7446.5|7431.5|7444.1|7429.1|71
1633084800000|2021-10-01 10:40:00|7446.5|7431.5|7447|7432|7447.6|7432.6|7446|7431|31
1633085100000|2021-10-01 10:45:00|7446.9|7431.9|7445.8|7430.8|7447|7432|7445.2|7430.2|24
1633085400000|2021-10-01 10:50:00|7446.1|7431.1|7445.9|7430.9|7446.5|7431.5|7445.8|7430.8|41
1633085700000|2021-10-01 10:55:00|7446|7431|7448|7433|7448|7433|7445.5|7430.5|41
1633086000000|2021-10-01 11:00:00|7447.9|7432.9|7446.8|7431.8|7448|7433|7446.8|7431.8|41
1633086300000|2021-10-01 11:05:00|7446.9|7431.9|7446.5|7431.5|7446.9|7431.9|7445.2|7430.2|51
1633086600000|2021-10-01 11:10:00|7446.6|7431.6|7445.9|7430.9|7446.6|7431.6|7445.6|7430.6|45
1633086900000|2021-10-01 11:15:00|7446|7431|7445.4|7430.4|7446|7431|7445|7430|43
1633087200000|2021-10-01 11:20:00|7445.5|7430.5|7445.1|7430.1|7446.3|7431.3|7445.1|7430.1|58
1633087500000|2021-10-01 11:25:00|7445|7430|7444.4|7429.4|7445|7430|7444.3|7429.3|12
1633087800000|2021-10-01 11:30:00|7444.3|7429.3|7448.8|7423.8|7448.8|7429.3|7442.7|7423.8|22
1633088100000|2021-10-01 11:35:00|7448.9|7423.9|7449|7424|7449.1|7428.7|7443.6|7423.8|16
1633088400000|2021-10-01 11:40:00|7448.9|7423.9|7449.4|7424.4|7449.8|7429|7444|7423.7|15
1633088700000|2021-10-01 11:45:00|7449.3|7424.3|7449.4|7424.4|7449.4|7424.4|7449.2|7424.2|8
1633089000000|2021-10-01 11:50:00|7449.5|7424.5|7445.2|7430.2|7449.8|7430.5|7444.9|7424.5|48
1633089300000|2021-10-01 11:55:00|7445.1|7430.1|7445|7430|7445.2|7430.2|7445|7430|30
1633089600000|2021-10-01 12:00:00|7445.1|7430.1|7444.4|7429.4|7445.1|7430.1|7444.4|7429.4|43
1633089900000|2021-10-01 12:05:00|7444.5|7429.5|7444.6|7429.6|7444.7|7429.7|7444.1|7429.1|40
1633090200000|2021-10-01 12:10:00|7444.7|7429.7|7445.2|7430.2|7450.4|7430.6|7444.6|7425|58
1633090500000|2021-10-01 12:15:00|7445.1|7430.1|7445.7|7430.7|7445.7|7430.7|7444.2|7429.2|50
1633090800000|2021-10-01 12:20:00|7445.5|7430.5|7450.4|7425.4|7450.5|7431|7445.1|7425.2|67
1633091100000|2021-10-01 12:25:00|7450.2|7425.2|7445.4|7430.4|7450.4|7430.7|7444.2|7425.2|43
1633091400000|2021-10-01 12:30:00|7445.5|7430.5|7444.8|7429.8|7450.3|7430.6|7444.2|7425.2|51
1633091700000|2021-10-01 12:35:00|7444.9|7429.9|7445.5|7430.5|7445.5|7430.5|7444.8|7429.8|46
1633092000000|2021-10-01 12:40:00|7445.4|7430.4|7445.8|7430.8|7446.5|7431.5|7445.4|7430.4|38
1633092300000|2021-10-01 12:45:00|7445.7|7430.7|7445.8|7430.8|7445.9|7430.9|7445.6|7430.6|42
1633092600000|2021-10-01 12:50:00|7445.9|7430.9|7446.2|7431.2|7446.3|7431.3|7445.8|7430.8|15
1633092900000|2021-10-01 12:55:00|7446|7431|7446|7431|7446.5|7431.5|7445.9|7430.9|20
1633093200000|2021-10-01 13:00:00|7446.1|7431.1|7445.4|7430.4|7446.1|7431.1|7445.1|7430.1|26
1633093500000|2021-10-01 13:05:00|7445.5|7430.5|7445|7430|7445.7|7430.7|7444.8|7429.8|42
1633093800000|2021-10-01 13:10:00|7445.1|7430.1|7446.2|7431.2|7446.2|7431.2|7445.1|7430.1|16
1633094100000|2021-10-01 13:15:00|7446.1|7431.1|7445|7430|7446.7|7431.7|7444.8|7429.8|34
1633094400000|2021-10-01 13:20:00|7444.9|7429.9|7445.2|7430.2|7445.3|7430.3|7444.9|7429.9|25
1633094700000|2021-10-01 13:25:00|7445.1|7430.1|7444.5|7429.5|7445.6|7430.6|7444.5|7429.5|26
1633095000000|2021-10-01 13:30:00|7444.4|7429.4|7443.9|7428.9|7444.4|7429.4|7443.8|7428.8|24
1633095300000|2021-10-01 13:35:00|7444|7429|7444.2|7429.2|7444.2|7429.2|7443.9|7428.9|4
1633095600000|2021-10-01 13:40:00|7444.3|7429.3|7444.4|7429.4|7445.1|7430.1|7444.3|7429.3|20
1633095900000|2021-10-01 13:45:00|7444.2|7429.2|7444.3|7429.3|7444.5|7429.5|7443.8|7428.8|24
1633096200000|2021-10-01 13:50:00|7444.5|7429.5|7445.7|7430.7|7445.7|7430.7|7444|7429|45
1633096500000|2021-10-01 13:55:00|7445.8|7430.8|7445.1|7430.1|7446|7431|7444.4|7429.4|41
1633096800000|2021-10-01 14:00:00|7445.4|7430.4|7446.5|7431.5|7447.7|7432.7|7444.4|7429.4|69
1633097100000|2021-10-01 14:05:00|7446.6|7431.6|7445.8|7430.8|7447.8|7432.8|7445.8|7430.8|65
1633097400000|2021-10-01 14:10:00|7445.7|7430.7|7447.8|7432.8|7447.9|7432.9|7445.6|7430.6|50
1633097700000|2021-10-01 14:15:00|7447.9|7432.9|7454.8|7439.8|7455.5|7440.5|7447.8|7432.8|69
1633098000000|2021-10-01 14:20:00|7454.7|7439.7|7454.2|7439.2|7455|7440|7453.8|7438.8|30
1633098300000|2021-10-01 14:25:00|7454|7439|7453.2|7438.2|7454|7439|7452.8|7437.8|32
1633098600000|2021-10-01 14:30:00|7453.4|7438.4|7453.4|7438.4|7454.1|7439.1|7453.1|7438.1|21
1633098900000|2021-10-01 14:35:00|7453.5|7438.5|7454.3|7439.3|7454.4|7439.4|7453.3|7438.3|46
1633099200000|2021-10-01 14:40:00|7454.2|7439.2|7455.1|7440.1|7455.2|7440.2|7454.2|7439.2|20
1633099500000|2021-10-01 14:45:00|7455.2|7440.2|7455.8|7440.8|7457|7442|7455.2|7440.2|40
1633099800000|2021-10-01 14:50:00|7455.9|7440.9|7455.5|7440.5|7456|7441|7454.7|7439.7|61
1633100100000|2021-10-01 14:55:00|7455.4|7440.4|7455.5|7440.5|7455.6|7440.6|7454.8|7439.8|24
1633100400000|2021-10-01 15:00:00|7455.4|7440.4|7453.4|7438.4|7455.4|7440.4|7452.7|7437.7|22
1633100700000|2021-10-01 15:05:00|7453.6|7438.6|7455.4|7440.4|7455.4|7440.4|7453.6|7438.6|25
1633101000000|2021-10-01 15:10:00|7455.5|7440.5|7455.1|7440.1|7456.1|7441.1|7454.3|7439.3|58
1633101300000|2021-10-01 15:15:00|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7454.6|7439.6|33
1633101600000|2021-10-01 15:20:00|7455.1|7440.1|7456.1|7441.1|7456.3|7441.3|7455.1|7440.1|17
1633101900000|2021-10-01 15:25:00|7456|7441|7456.1|7441.1|7456.3|7441.3|7455.6|7440.6|18
1633102200000|2021-10-01 15:30:00|7456|7441|7455.2|7440.2|7456.5|7441.5|7454.6|7439.6|49
1633102500000|2021-10-01 15:35:00|7455.3|7440.3|7454.4|7439.4|7456.5|7441.5|7453.6|7438.6|49
1633102800000|2021-10-01 15:40:00|7454.3|7439.3|7449.9|7434.9|7454.6|7439.6|7449.3|7434.3|78
1633103100000|2021-10-01 15:45:00|7449.8|7434.8|7450.6|7435.6|7452.8|7437.8|7449.8|7434.8|50
1633103400000|2021-10-01 15:50:00|7450.5|7435.5|7449.2|7434.2|7452.2|7437.2|7449.2|7434.2|30
1633103700000|2021-10-01 15:55:00|7449.3|7434.3|7451|7436|7451.2|7436.2|7449.3|7434.3|38
1633104000000|2021-10-01 16:00:00|7450.9|7435.9|7449.5|7434.5|7450.9|7435.9|7449.5|7434.5|38
1633104300000|2021-10-01 16:05:00|7449.6|7434.6|7449.3|7434.3|7454.2|7435|7448.9|7429.1|28
1633104600000|2021-10-01 16:10:00|7449.2|7434.2|7447.4|7432.4|7449.3|7434.3|7447.2|7432.2|24
1633104900000|2021-10-01 16:15:00|7447.5|7432.5|7450.6|7435.6|7450.7|7435.7|7446.8|7431.8|51
1633105200000|2021-10-01 16:20:00|7450.7|7435.7|7450.3|7435.3|7455.7|7435.7|7450|7430.2|23
1633105500000|2021-10-01 16:25:00|7450.2|7435.2|7450.3|7435.3|7450.6|7435.6|7450|7435|20
1633105800000|2021-10-01 16:30:00|7450.4|7435.4|7450.4|7435.4|7450.5|7435.5|7450.3|7435.3|8
1633106100000|2021-10-01 16:35:00|7450.3|7435.3|7450.3|7435.3|7450.4|7435.4|7450.2|7435.2|7
1633106400000|2021-10-01 16:40:00|7450.2|7435.2|7450|7435|7450.3|7435.3|7450|7435|11
1633106700000|2021-10-01 16:45:00|7450.1|7435.1|7450.2|7435.2|7450.2|7435.2|7450.1|7435.1|4
1633107000000|2021-10-01 16:50:00|7450.3|7435.3|7450.6|7435.6|7450.6|7435.6|7450.3|7435.3|18
1633107300000|2021-10-01 16:55:00|7450.5|7435.5|7450.6|7435.6|7450.6|7435.6|7450.5|7435.5|2
1633107600000|2021-10-01 17:00:00|7450.7|7435.7|7450.3|7435.3|7450.8|7435.8|7450.3|7435.3|8
1633107900000|2021-10-01 17:05:00|7450.2|7435.2|7450.2|7435.2|7450.3|7435.3|7450.2|7435.2|7
1633108200000|2021-10-01 17:10:00|7450|7435|7446.8|7431.8|7450|7435|7446.8|7431.8|18
1633108500000|2021-10-01 17:15:00|7446.7|7431.7|7446.6|7431.6|7446.7|7431.7|7446.6|7431.6|2
1633108800000|2021-10-01 17:20:00|7446.7|7431.7|7444.2|7429.2|7446.7|7431.7|7443.8|7428.8|30
1633109100000|2021-10-01 17:25:00|7444.3|7429.3|7444.4|7429.4|7444.6|7429.6|7444.1|7429.1|24
1633109400000|2021-10-01 17:30:00|7444.5|7429.5|7444.1|7429.1|7444.5|7429.5|7444|7429|10
1633109700000|2021-10-01 17:35:00|7444|7429|7444.2|7429.2|7444.2|7429.2|7443.7|7428.7|15
1633110000000|2021-10-01 17:40:00|7444.1|7429.1|7443.8|7428.8|7444.1|7429.1|7443.8|7428.8|11
1633110300000|2021-10-01 17:45:00|7443.9|7428.9|7443.7|7428.7|7444|7429|7443.6|7428.6|24
1633110600000|2021-10-01 17:50:00|7443.8|7428.8|7441.8|7426.8|7443.8|7428.8|7440.8|7425.8|68
1633110900000|2021-10-01 17:55:00|7441.6|7426.6|7442.8|7427.8|7443.4|7428.4|7441.6|7426.6|48
1633111200000|2021-10-01 18:00:00|7442.9|7427.9|7442.8|7427.8|7443.1|7428.1|7442.5|7427.5|40
1633111500000|2021-10-01 18:05:00|7442.9|7427.9|7448.1|7423.1|7448.1|7428|7442.9|7423|17
1633111800000|2021-10-01 18:10:00|7448|7423|7448.4|7423.4|7448.4|7423.4|7448|7423|4
1633112100000|2021-10-01 18:15:00|7448.3|7423.3|7448.4|7423.4|7448.4|7423.4|7448.3|7423.3|4
1633112400000|2021-10-01 18:20:00|7448.3|7423.3|7447.6|7422.6|7448.3|7423.3|7447.5|7422.5|6
1633112700000|2021-10-01 18:25:00|7447.5|7422.5|7447.5|7422.5|7447.5|7422.5|7447.5|7422.5|1
1633113000000|2021-10-01 18:30:00|7447.3|7422.3|7447.5|7422.5|7447.5|7422.5|7447.3|7422.3|4
1633113600000|2021-10-01 18:40:00|7447.3|7422.3|7447.3|7422.3|7447.3|7422.3|7447.3|7422.3|1
1633113900000|2021-10-01 18:45:00|7447.2|7422.2|7447.2|7422.2|7447.2|7422.2|7447.2|7422.2|1
1633114200000|2021-10-01 18:50:00|7447.4|7422.4|7447.5|7422.5|7447.7|7422.7|7447.3|7422.3|13
1633114500000|2021-10-01 18:55:00|7447.4|7422.4|7443.2|7428.2|7447.5|7428.2|7442.5|7422.4|9
1633114800000|2021-10-01 19:00:00|7443.7|7428.7|7451.6|7426.6|7451.7|7429.3|7443.7|7424.6|54
1633115100000|2021-10-01 19:05:00|7451.4|7426.4|7449.3|7424.3|7451.4|7426.4|7449.2|7424.2|16
1633115400000|2021-10-01 19:10:00|7449.4|7424.4|7449.5|7424.5|7449.6|7424.6|7449.3|7424.3|15
1633115700000|2021-10-01 19:15:00|7449|7424|7449.9|7424.9|7449.9|7424.9|7448.6|7423.6|7
1633116000000|2021-10-01 19:20:00|7450|7425|7450|7425|7450.1|7425.1|7450|7425|3
1633116600000|2021-10-01 19:30:00|7450.1|7425.1|7450|7425|7450.1|7425.1|7450|7425|2
1633116900000|2021-10-01 19:35:00|7450.1|7425.1|7449.5|7424.5|7450.2|7425.2|7449.5|7424.5|13
1633117200000|2021-10-01 19:40:00|7449.6|7424.6|7450.1|7425.1|7450.1|7430|7444.5|7424.6|10
1633117800000|2021-10-01 19:50:00|7450|7425|7449.6|7424.6|7450.3|7425.3|7449.5|7424.5|20
1633311000000|2021-10-04 01:30:00|7453|7428|7453|7428|7453|7428|7453|7428|1
1633311600000|2021-10-04 01:40:00|7453.3|7428.3|7456.2|7431.2|7456.2|7431.2|7453.1|7428.1|15
1633311900000|2021-10-04 01:45:00|7456.3|7431.3|7456.3|7431.3|7456.3|7431.3|7456.3|7431.3|1
1633312500000|2021-10-04 01:55:00|7457.1|7432.1|7459.5|7434.5|7459.5|7434.5|7457.1|7432.1|6
1633313100000|2021-10-04 02:05:00|7459.7|7434.7|7459.5|7434.5|7459.7|7434.7|7459.5|7434.5|2
1633313700000|2021-10-04 02:15:00|7459.6|7434.6|7460|7435|7460|7435|7459.3|7434.3|7
1633314000000|2021-10-04 02:20:00|7459.9|7434.9|7460|7435|7460|7435|7459.9|7434.9|4
1633314600000|2021-10-04 02:30:00|7459.9|7434.9|7460|7435|7460|7435|7459.9|7434.9|2
1633314900000|2021-10-04 02:35:00|7459.9|7434.9|7460|7435|7460|7435|7459.9|7434.9|2
1633315200000|2021-10-04 02:40:00|7459.9|7434.9|7459.3|7434.3|7460|7435|7459.3|7434.3|13
1633315500000|2021-10-04 02:45:00|7459.4|7434.4|7459|7434|7459.4|7434.4|7457.9|7432.9|18
1633316400000|2021-10-04 03:00:00|7458.7|7433.7|7458.6|7433.6|7458.7|7433.7|7458.6|7433.6|2
1633316700000|2021-10-04 03:05:00|7458.4|7433.4|7457.5|7432.5|7458.4|7433.4|7457.4|7432.4|12
1633317900000|2021-10-04 03:25:00|7457.4|7432.4|7457.3|7432.3|7457.4|7432.4|7456.9|7431.9|14
1633318200000|2021-10-04 03:30:00|7457.2|7432.2|7456.8|7431.8|7457.7|7432.7|7454.4|7429.4|108
1633318500000|2021-10-04 03:35:00|7456.5|7431.5|7453.4|7438.4|7458.5|7438.7|7451.1|7431.3|41
1633318800000|2021-10-04 03:40:00|7453.3|7438.3|7450.7|7435.7|7453.4|7438.4|7450.6|7435.6|35
1633319100000|2021-10-04 03:45:00|7450.6|7435.6|7450.7|7435.7|7450.7|7435.7|7450|7435|30
1633319400000|2021-10-04 03:50:00|7450.6|7435.6|7450.9|7435.9|7450.9|7435.9|7450.5|7435.5|25
1633319700000|2021-10-04 03:55:00|7450.8|7435.8|7451.2|7436.2|7451.2|7436.2|7450.6|7435.6|16
1633320000000|2021-10-04 04:00:00|7451.3|7436.3|7452.8|7437.8|7453|7438|7451.3|7436.3|40
1633320300000|2021-10-04 04:05:00|7452.9|7437.9|7454.7|7429.7|7454.8|7438.1|7448.8|7428.3|49
1633320600000|2021-10-04 04:10:00|7454.6|7429.6|7454.8|7429.8|7456.1|7431.1|7453.9|7428.9|50
1633320900000|2021-10-04 04:15:00|7454.9|7429.9|7454.9|7429.9|7455.1|7430.1|7454.9|7429.9|7
1633321200000|2021-10-04 04:20:00|7454.5|7429.5|7450.2|7435.2|7454.5|7435.2|7449.2|7428.3|34
1633321500000|2021-10-04 04:25:00|7450.1|7435.1|7453.6|7428.6|7454.9|7435.2|7449.2|7428.6|40
1633321800000|2021-10-04 04:30:00|7449.1|7434.1|7449.4|7434.4|7454.7|7437|7448.7|7429.6|68
1633322100000|2021-10-04 04:35:00|7449.2|7434.2|7447.2|7432.2|7449.3|7434.3|7446.1|7431.1|66
1633322400000|2021-10-04 04:40:00|7447.1|7432.1|7445.6|7430.6|7447.1|7432.1|7445.1|7430.1|32
1633322700000|2021-10-04 04:45:00|7445.7|7430.7|7448.4|7433.4|7448.5|7433.5|7445.6|7430.6|42
1633323000000|2021-10-04 04:50:00|7448.3|7433.3|7449.5|7434.5|7449.5|7434.5|7447.6|7432.6|23
1633323300000|2021-10-04 04:55:00|7449.4|7434.4|7449.9|7434.9|7449.9|7434.9|7448.9|7433.9|24
1633323600000|2021-10-04 05:00:00|7449.8|7434.8|7449.6|7434.6|7449.8|7434.8|7449|7434|29
1633323900000|2021-10-04 05:05:00|7449.5|7434.5|7450.7|7435.7|7451.4|7436.4|7449.5|7434.5|36
1633324200000|2021-10-04 05:10:00|7450.6|7435.6|7449.9|7434.9|7450.7|7435.7|7449.7|7434.7|24
1633324500000|2021-10-04 05:15:00|7449.8|7434.8|7449.9|7434.9|7450.1|7435.1|7449.5|7434.5|32
1633324800000|2021-10-04 05:20:00|7449.7|7434.7|7449.8|7434.8|7449.9|7434.9|7448.9|7433.9|28
1633325100000|2021-10-04 05:25:00|7449.6|7434.6|7450.1|7435.1|7450.2|7435.2|7449.2|7434.2|43
1633325400000|2021-10-04 05:30:00|7450.2|7435.2|7450.1|7435.1|7450.3|7435.3|7449.4|7434.4|34
1633325700000|2021-10-04 05:35:00|7450.2|7435.2|7451.9|7436.9|7452|7437|7450.2|7435.2|44
1633326000000|2021-10-04 05:40:00|7452|7437|7454.1|7439.1|7455.4|7440.4|7451.9|7436.9|79
1633326300000|2021-10-04 05:45:00|7454|7439|7456.7|7441.7|7457.5|7442.5|7454|7439|114
1633326600000|2021-10-04 05:50:00|7456.8|7441.8|7455.8|7440.8|7456.8|7441.8|7455.8|7440.8|21
1633326900000|2021-10-04 05:55:00|7455.9|7440.9|7456.2|7441.2|7456.5|7441.5|7455.8|7440.8|40
1633327200000|2021-10-04 06:00:00|7455.8|7440.8|7459.1|7444.1|7459.4|7444.4|7455.2|7440.2|107
1633327500000|2021-10-04 06:05:00|7459|7444|7457|7442|7459|7444|7456.7|7441.7|64
1633327800000|2021-10-04 06:10:00|7456.9|7441.9|7455.7|7440.7|7456.9|7441.9|7454.8|7439.8|64
1633328100000|2021-10-04 06:15:00|7455.8|7440.8|7455.7|7440.7|7456.7|7441.7|7455.6|7440.6|67
1633328400000|2021-10-04 06:20:00|7455.9|7440.9|7456.1|7441.1|7456.4|7441.4|7455.8|7440.8|43
1633328700000|2021-10-04 06:25:00|7456.2|7441.2|7457.9|7442.9|7459|7444|7456.1|7441.1|93
1633329000000|2021-10-04 06:30:00|7457.8|7442.8|7455.3|7440.3|7457.8|7442.8|7455.3|7440.3|52
1633329300000|2021-10-04 06:35:00|7455.4|7440.4|7454.9|7439.9|7455.6|7440.6|7454.8|7439.8|38
1633329600000|2021-10-04 06:40:00|7454.8|7439.8|7454|7439|7455.4|7440.4|7454|7439|27
1633329900000|2021-10-04 06:45:00|7453.9|7438.9|7455.5|7440.5|7455.6|7440.6|7453.5|7438.5|43
1633330200000|2021-10-04 06:50:00|7455.4|7440.4|7454.7|7439.7|7455.4|7440.4|7454.1|7439.1|38
1633330500000|2021-10-04 06:55:00|7454.8|7439.8|7459|7444|7459|7444|7454.8|7439.8|68
1633330800000|2021-10-04 07:00:00|7459.1|7444.1|7460.6|7445.6|7463|7448|7459.1|7444.1|162
1633331100000|2021-10-04 07:05:00|7460.4|7445.4|7462.1|7447.1|7463.6|7448.6|7459.7|7444.7|146
1633331400000|2021-10-04 07:10:00|7462.4|7447.4|7460.6|7445.6|7462.8|7447.8|7460.3|7445.3|101
1633331700000|2021-10-04 07:15:00|7460.7|7445.7|7464|7449|7464.2|7449.2|7460.4|7445.4|66
1633332000000|2021-10-04 07:20:00|7463.9|7448.9|7462.6|7447.6|7464.1|7449.1|7462.5|7447.5|96
1633332300000|2021-10-04 07:25:00|7462.7|7447.7|7463.3|7448.3|7463.8|7448.8|7462|7447|51
1633332600000|2021-10-04 07:30:00|7463.2|7448.2|7465.1|7450.1|7465.4|7450.4|7462.9|7447.9|103
1633332900000|2021-10-04 07:35:00|7465|7450|7463.5|7448.5|7465.1|7450.1|7463.5|7448.5|50
1633333200000|2021-10-04 07:40:00|7463.3|7448.3|7464.5|7449.5|7464.8|7449.8|7463.1|7448.1|39
1633333500000|2021-10-04 07:45:00|7464.7|7449.7|7463.3|7448.3|7465.9|7450.9|7463.2|7448.2|53
1633333800000|2021-10-04 07:50:00|7463.4|7448.4|7460.6|7445.6|7463.4|7448.4|7460.5|7445.5|81
1633334100000|2021-10-04 07:55:00|7460.8|7445.8|7462.7|7447.7|7462.8|7447.8|7460.6|7445.6|57
1633334400000|2021-10-04 08:00:00|7462.6|7447.6|7464.9|7449.9|7466.8|7451.8|7462|7447|126
1633334700000|2021-10-04 08:05:00|7465|7450|7463.3|7448.3|7465.1|7450.1|7462.4|7447.4|51
1633335000000|2021-10-04 08:10:00|7463.5|7448.5|7462.5|7447.5|7463.9|7448.9|7462.5|7447.5|41
1633335300000|2021-10-04 08:15:00|7462.6|7447.6|7462.8|7447.8|7463.1|7448.1|7462.3|7447.3|20
1633335600000|2021-10-04 08:20:00|7462.7|7447.7|7464.1|7449.1|7464.1|7449.1|7461.1|7446.1|53
1633335900000|2021-10-04 08:25:00|7464|7449|7465.1|7450.1|7466.1|7451.1|7463.2|7448.2|72
1633336200000|2021-10-04 08:30:00|7465.2|7450.2|7470|7455|7470.2|7455.2|7465.2|7450.2|155
1633336500000|2021-10-04 08:35:00|7469.9|7454.9|7473.9|7458.9|7475.2|7460.2|7469.9|7454.9|174
1633336800000|2021-10-04 08:40:00|7473.8|7458.8|7471.8|7456.8|7473.8|7458.8|7469.6|7454.6|126
1633337100000|2021-10-04 08:45:00|7472|7457|7470.8|7455.8|7472.3|7457.3|7469.3|7454.3|85
1633337400000|2021-10-04 08:50:00|7470.7|7455.7|7469.2|7454.2|7471.6|7456.6|7469.2|7454.2|83
1633337700000|2021-10-04 08:55:00|7469.6|7454.6|7470.6|7455.6|7470.6|7455.6|7468.8|7453.8|92
1633338000000|2021-10-04 09:00:00|7470.3|7455.3|7464.8|7449.8|7470.7|7455.7|7463.3|7448.3|160
1633338300000|2021-10-04 09:05:00|7464.9|7449.9|7463.6|7448.6|7465.8|7450.8|7463.6|7448.6|67
1633338600000|2021-10-04 09:10:00|7463.3|7448.3|7461.1|7446.1|7464.2|7449.2|7461|7446|111
1633338900000|2021-10-04 09:15:00|7461.2|7446.2|7462|7447|7462.3|7447.3|7461.1|7446.1|55
1633339200000|2021-10-04 09:20:00|7461.9|7446.9|7464.3|7449.3|7464.7|7449.7|7461.7|7446.7|68
1633339500000|2021-10-04 09:25:00|7464.5|7449.5|7464.3|7449.3|7464.7|7449.7|7464.2|7449.2|33
1633339800000|2021-10-04 09:30:00|7464.4|7449.4|7464.8|7449.8|7466.3|7451.3|7464.3|7449.3|53
1633340100000|2021-10-04 09:35:00|7464.7|7449.7|7465.6|7450.6|7465.9|7450.9|7464.1|7449.1|53
1633340400000|2021-10-04 09:40:00|7465.5|7450.5|7467.1|7452.1|7467.3|7452.3|7463.6|7448.6|81
1633340700000|2021-10-04 09:45:00|7467.2|7452.2|7464.3|7449.3|7467.6|7452.6|7464.3|7449.3|104
1633341000000|2021-10-04 09:50:00|7464.4|7449.4|7465.6|7450.6|7466|7451|7462.7|7447.7|103
1633341300000|2021-10-04 09:55:00|7465.7|7450.7|7463.9|7448.9|7466.1|7451.1|7463.5|7448.5|90
1633341600000|2021-10-04 10:00:00|7464|7449|7464.8|7449.8|7465|7450|7463.9|7448.9|60
1633341900000|2021-10-04 10:05:00|7464.7|7449.7|7464.1|7449.1|7465.6|7450.6|7463.8|7448.8|54
1633342200000|2021-10-04 10:10:00|7463.9|7448.9|7465.3|7450.3|7466.2|7451.2|7463.9|7448.9|70
1633342500000|2021-10-04 10:15:00|7465.4|7450.4|7464.9|7449.9|7466.9|7451.9|7464.5|7449.5|53
1633342800000|2021-10-04 10:20:00|7465.3|7450.3|7465.7|7450.7|7466.1|7451.1|7465.2|7450.2|31
1633343100000|2021-10-04 10:25:00|7465.8|7450.8|7464.9|7449.9|7466.4|7451.4|7464.4|7449.4|47
1633343400000|2021-10-04 10:30:00|7464.8|7449.8|7464.4|7449.4|7466.1|7451.1|7464.2|7449.2|73
1633343700000|2021-10-04 10:35:00|7464.3|7449.3|7463.3|7448.3|7464.4|7449.4|7463|7448|27
1633344000000|2021-10-04 10:40:00|7463.2|7448.2|7465.9|7450.9|7465.9|7450.9|7463.1|7448.1|58
1633344300000|2021-10-04 10:45:00|7465.8|7450.8|7467.2|7452.2|7467.7|7452.7|7465.7|7450.7|58
1633344600000|2021-10-04 10:50:00|7467.1|7452.1|7472.1|7447.1|7472.1|7452.7|7466.9|7447|31
1633344900000|2021-10-04 10:55:00|7472|7447|7466.7|7451.7|7472|7451.7|7465.8|7446.9|16
1633345200000|2021-10-04 11:00:00|7466.8|7451.8|7467.3|7452.3|7467.3|7452.3|7465.1|7450.1|69
1633345500000|2021-10-04 11:05:00|7467.2|7452.2|7467.2|7452.2|7467.6|7452.6|7467|7452|38
1633345800000|2021-10-04 11:10:00|7467.1|7452.1|7466|7451|7467.5|7452.5|7465.6|7450.6|57
1633346100000|2021-10-04 11:15:00|7465.9|7450.9|7465.7|7450.7|7466|7451|7465.6|7450.6|38
1633346400000|2021-10-04 11:20:00|7465.8|7450.8|7463.2|7448.2|7465.8|7450.8|7463|7448|90
1633346700000|2021-10-04 11:25:00|7463.4|7448.4|7464.2|7449.2|7464.4|7449.4|7462.9|7447.9|41
1633347000000|2021-10-04 11:30:00|7464.1|7449.1|7468.4|7443.4|7469|7449.1|7463.8|7443.4|9
1633347300000|2021-10-04 11:35:00|7468.5|7443.5|7463.4|7448.4|7468.5|7448.6|7463.4|7443.5|4
1633347600000|2021-10-04 11:40:00|7463.3|7448.3|7463.2|7448.2|7463.3|7448.3|7463.1|7448.1|3
1633347900000|2021-10-04 11:45:00|7463.3|7448.3|7463.2|7448.2|7468.1|7448.3|7463|7443.1|5
1633348200000|2021-10-04 11:50:00|7463|7448|7463|7448|7463.6|7448.6|7462.5|7447.5|49
1633348500000|2021-10-04 11:55:00|7463.1|7448.1|7463.6|7448.6|7468.3|7448.6|7462.8|7443.3|67
1633348800000|2021-10-04 12:00:00|7463.9|7448.9|7462.4|7447.4|7464.5|7449.5|7462.4|7447.4|22
1633349100000|2021-10-04 12:05:00|7461.5|7446.5|7461.9|7446.9|7462|7447|7461.3|7446.3|34
1633349400000|2021-10-04 12:10:00|7461.6|7446.6|7459.5|7444.5|7461.6|7446.6|7459.1|7444.1|37
1633349700000|2021-10-04 12:15:00|7459.4|7444.4|7460.7|7445.7|7461|7446|7459.4|7444.4|30
1633350000000|2021-10-04 12:20:00|7460.8|7445.8|7461.8|7446.8|7461.8|7446.8|7460.5|7445.5|41
1633350300000|2021-10-04 12:25:00|7466.8|7441.8|7460.6|7445.6|7466.8|7446.8|7460.4|7441|39
1633350600000|2021-10-04 12:30:00|7460.5|7445.5|7460.8|7445.8|7465.6|7446|7459|7440.5|37
1633350900000|2021-10-04 12:35:00|7460.9|7445.9|7461.6|7436.6|7461.8|7446|7456.4|7436.4|30
1633351200000|2021-10-04 12:40:00|7461.4|7436.4|7461.4|7436.4|7461.5|7441.4|7456.2|7436.4|19
1633351500000|2021-10-04 12:45:00|7456.2|7441.2|7461.4|7436.4|7461.4|7441.4|7456|7436.4|7
1633351800000|2021-10-04 12:50:00|7457|7442|7456.7|7441.7|7457|7442|7456|7441|27
1633352100000|2021-10-04 12:55:00|7456.9|7441.9|7460.3|7445.3|7460.3|7445.3|7456.9|7441.9|61
1633352400000|2021-10-04 13:00:00|7460.1|7445.1|7460.9|7445.9|7465.8|7446.3|7459.8|7440.7|49
1633352700000|2021-10-04 13:05:00|7460.8|7445.8|7461.8|7446.8|7461.8|7446.8|7459.6|7444.6|55
1633353000000|2021-10-04 13:10:00|7461.9|7446.9|7461.9|7446.9|7462.5|7447.5|7460.6|7445.6|33
1633353300000|2021-10-04 13:15:00|7461.8|7446.8|7461.1|7446.1|7462.5|7447.5|7460.8|7445.8|21
1633353600000|2021-10-04 13:20:00|7461.3|7446.3|7465.5|7440.5|7466.2|7446.3|7461.3|7440.5|15
1633353900000|2021-10-04 13:25:00|7465.4|7440.4|7460.3|7445.3|7465.4|7445.4|7459.7|7440|17
1633354200000|2021-10-04 13:30:00|7460.2|7445.2|7460.4|7445.4|7461|7446|7459.6|7444.6|50
1633354500000|2021-10-04 13:35:00|7460.5|7445.5|7459.8|7444.8|7461.2|7446.2|7459.8|7444.8|22
1633354800000|2021-10-04 13:40:00|7459.7|7444.7|7462.9|7447.9|7462.9|7447.9|7459.6|7444.6|29
1633355100000|2021-10-04 13:45:00|7462.8|7447.8|7463.3|7448.3|7463.4|7448.4|7462.7|7447.7|40
1633355400000|2021-10-04 13:50:00|7463.4|7448.4|7463.2|7448.2|7463.5|7448.5|7462.6|7447.6|15
1633355700000|2021-10-04 13:55:00|7463.3|7448.3|7463.6|7448.6|7463.7|7448.7|7462.2|7447.2|183
1633356000000|2021-10-04 14:00:00|7463.5|7448.5|7464.1|7449.1|7464.3|7449.3|7463|7448|138
1633356300000|2021-10-04 14:05:00|7464|7449|7464.8|7449.8|7465.1|7450.1|7462.6|7447.6|141
1633356600000|2021-10-04 14:10:00|7464.6|7449.6|7464.4|7449.4|7464.9|7449.9|7464|7449|35
1633356900000|2021-10-04 14:15:00|7464.5|7449.5|7462.8|7447.8|7464.6|7449.6|7462.1|7447.1|49
1633357200000|2021-10-04 14:20:00|7462.4|7447.4|7464.7|7449.7|7464.8|7449.8|7461.4|7446.4|65
1633357500000|2021-10-04 14:25:00|7464.5|7449.5|7466.5|7451.5|7466.8|7451.8|7463.9|7448.9|60
1633357800000|2021-10-04 14:30:00|7466.7|7451.7|7467.5|7452.5|7476.3|7456.4|7466.6|7450.2|74
1633358100000|2021-10-04 14:35:00|7467.6|7452.6|7469.5|7454.5|7469.7|7454.7|7467|7452|76
1633358400000|2021-10-04 14:40:00|7469.4|7454.4|7468.9|7453.9|7469.9|7454.9|7468.6|7453.6|58
1633358700000|2021-10-04 14:45:00|7469|7454|7467.9|7452.9|7469|7454|7467.1|7452.1|38
1633359000000|2021-10-04 14:50:00|7468|7453|7470.2|7455.2|7470.7|7455.7|7468|7453|87
1633359300000|2021-10-04 14:55:00|7470.3|7455.3|7473.1|7458.1|7474.7|7459.7|7470.3|7455.3|84
1633359600000|2021-10-04 15:00:00|7473.2|7458.2|7473.3|7458.3|7474.1|7459.1|7472.8|7457.8|46
1633359900000|2021-10-04 15:05:00|7473.4|7458.4|7472.8|7457.8|7474.3|7459.3|7472|7457|49
1633360200000|2021-10-04 15:10:00|7473|7458|7472.7|7457.7|7473.4|7458.4|7472.7|7457.7|20
1633360500000|2021-10-04 15:15:00|7472.9|7457.9|7473.8|7458.8|7474.5|7459.5|7472.7|7457.7|48
1633360800000|2021-10-04 15:20:00|7473.9|7458.9|7476.3|7461.3|7476.5|7461.5|7473.7|7458.7|35
1633361100000|2021-10-04 15:25:00|7476.2|7461.2|7476.9|7461.9|7476.9|7461.9|7475.3|7460.3|26
1633361400000|2021-10-04 15:30:00|7476.8|7461.8|7480.9|7465.9|7480.9|7465.9|7476.2|7461.2|66
1633361700000|2021-10-04 15:35:00|7480.8|7465.8|7485.7|7470.7|7486.3|7471.3|7480.8|7465.8|51
1633362000000|2021-10-04 15:40:00|7485.8|7470.8|7486|7471|7486.9|7471.9|7485.3|7470.3|32
1633362300000|2021-10-04 15:45:00|7486.2|7471.2|7486|7471|7486.3|7471.3|7485.1|7470.1|31
1633362600000|2021-10-04 15:50:00|7485.9|7470.9|7485.7|7470.7|7485.9|7470.9|7485.3|7470.3|9
1633362900000|2021-10-04 15:55:00|7485.6|7470.6|7485.4|7470.4|7485.6|7470.6|7485.2|7470.2|20
1633363200000|2021-10-04 16:00:00|7485.3|7470.3|7484.7|7469.7|7485.3|7470.3|7484.7|7469.7|14
1633363500000|2021-10-04 16:05:00|7484.6|7469.6|7485.1|7460.1|7486.5|7469.7|7479.9|7459.9|69
1633363800000|2021-10-04 16:10:00|7485.2|7460.2|7482.9|7467.9|7485.2|7469.1|7481.8|7460.2|38
1633364100000|2021-10-04 16:15:00|7483|7468|7483.2|7468.2|7487.9|7468.3|7482.4|7462.2|30
1633364400000|2021-10-04 16:20:00|7488|7463|7484.9|7469.9|7489.1|7471|7483.4|7462.9|112
1633364700000|2021-10-04 16:25:00|7484.8|7469.8|7484.7|7469.7|7485.4|7470.4|7484.3|7469.3|41
1633365000000|2021-10-04 16:30:00|7484.5|7469.5|7484.4|7469.4|7484.7|7469.7|7484.4|7469.4|10
1633365300000|2021-10-04 16:35:00|7484.5|7469.5|7485.5|7470.5|7485.9|7470.9|7484.3|7469.3|13
1633365600000|2021-10-04 16:40:00|7485.4|7470.4|7486.7|7471.7|7486.9|7471.9|7485.4|7470.4|19
1633365900000|2021-10-04 16:45:00|7486.6|7471.6|7486.7|7471.7|7486.9|7471.9|7486.4|7471.4|25
1633366200000|2021-10-04 16:50:00|7486.6|7471.6|7486.8|7471.8|7487|7472|7486.3|7471.3|17
1633366500000|2021-10-04 16:55:00|7486.7|7471.7|7486.8|7471.8|7487.1|7472.1|7486.6|7471.6|16
1633366800000|2021-10-04 17:00:00|7486.9|7471.9|7487.1|7472.1|7487.1|7472.1|7486.8|7471.8|14
1633367100000|2021-10-04 17:05:00|7487.2|7472.2|7492.2|7467.2|7492.6|7473.3|7487.2|7467.2|30
1633367400000|2021-10-04 17:10:00|7492.4|7467.4|7487.5|7472.5|7492.6|7473|7487.4|7467.4|17
1633367700000|2021-10-04 17:15:00|7487.3|7472.3|7487.4|7472.4|7487.5|7472.5|7487.3|7472.3|4
1633368000000|2021-10-04 17:20:00|7487.5|7472.5|7487.8|7472.8|7487.8|7472.8|7487.3|7472.3|11
1633368300000|2021-10-04 17:25:00|7487.7|7472.7|7488.5|7473.5|7488.6|7473.6|7487.6|7472.6|34
1633368600000|2021-10-04 17:30:00|7488.3|7473.3|7491.1|7476.1|7491.1|7476.1|7488.2|7473.2|38
1633368900000|2021-10-04 17:35:00|7491.2|7476.2|7497.5|7472.5|7497.6|7477.6|7491.1|7472.5|19
1633369200000|2021-10-04 17:40:00|7497.6|7472.6|7497.6|7472.6|7497.7|7472.7|7497.3|7472.3|9
1633369500000|2021-10-04 17:45:00|7497.7|7472.7|7497.4|7472.4|7498.2|7473.2|7497.3|7472.3|11
1633369800000|2021-10-04 17:50:00|7492.7|7477.7|7497.4|7472.4|7497.4|7477.7|7492.7|7472.4|2
1633370100000|2021-10-04 17:55:00|7492.4|7477.4|7493.9|7478.9|7493.9|7478.9|7492.4|7477.4|12
1633370400000|2021-10-04 18:00:00|7494|7479|7498.7|7473.7|7498.8|7479.4|7493|7473.7|30
1633370700000|2021-10-04 18:05:00|7498.6|7473.6|7493.6|7478.6|7499.1|7478.8|7493.5|7473.6|12
1633371000000|2021-10-04 18:10:00|7493.7|7478.7|7493.8|7478.8|7494.1|7479.1|7493.5|7478.5|13
1633371300000|2021-10-04 18:15:00|7493.7|7478.7|7493.8|7478.8|7493.8|7478.8|7493.7|7478.7|2
1633371600000|2021-10-04 18:20:00|7493.7|7478.7|7492.2|7477.2|7493.7|7478.7|7492.2|7477.2|24
1633371900000|2021-10-04 18:25:00|7492.1|7477.1|7493.7|7468.7|7495.8|7477.2|7490.7|7468.5|22
1633372200000|2021-10-04 18:30:00|7493.6|7468.6|7493.6|7468.6|7493.6|7468.6|7493.6|7468.6|1
1633373100000|2021-10-04 18:45:00|7493.5|7468.5|7493.3|7468.3|7493.5|7468.5|7493.3|7468.3|3
1633373400000|2021-10-04 18:50:00|7493.2|7468.2|7493|7468|7493.3|7468.3|7493|7468|5
1633373700000|2021-10-04 18:55:00|7492.6|7467.6|7487.8|7472.8|7492.7|7472.8|7487.1|7467|14
1633374000000|2021-10-04 19:00:00|7487.9|7472.9|7488|7473|7488|7473|7487.9|7472.9|2
1633374300000|2021-10-04 19:05:00|7488.1|7473.1|7489.2|7474.2|7489.2|7474.2|7488.1|7473.1|9
1633374600000|2021-10-04 19:10:00|7489.1|7474.1|7495.4|7470.4|7496.1|7474.9|7489.1|7469.8|24
1633374900000|2021-10-04 19:15:00|7495.5|7470.5|7495.8|7470.8|7495.8|7470.8|7495.3|7470.3|8
1633375200000|2021-10-04 19:20:00|7495.7|7470.7|7493.6|7468.6|7495.7|7470.7|7493.4|7468.4|20
1633375500000|2021-10-04 19:25:00|7493.7|7468.7|7489.4|7474.4|7493.9|7474.5|7488.5|7468.5|13
1633375800000|2021-10-04 19:30:00|7489.3|7474.3|7488.5|7473.5|7489.3|7474.3|7488.4|7473.4|13
1633376100000|2021-10-04 19:35:00|7488.6|7473.6|7488.6|7473.6|7488.6|7473.6|7488.6|7473.6|1
1633376400000|2021-10-04 19:40:00|7488.3|7473.3|7487.6|7472.6|7488.4|7473.4|7487.6|7472.6|14
1633376700000|2021-10-04 19:45:00|7487.8|7472.8|7492.8|7467.8|7492.8|7472.8|7487.7|7467.7|4
1633377000000|2021-10-04 19:50:00|7492.9|7467.9|7492.2|7467.2|7493.3|7468.3|7492.1|7467.1|12
1633377300000|2021-10-04 19:55:00|7492.1|7467.1|7487.1|7472.1|7492.1|7472.2|7487|7467.1|6
1633397400000|2021-10-05 01:30:00|7493.9|7468.9|7493.9|7468.9|7493.9|7468.9|7493.9|7468.9|1
1633397700000|2021-10-05 01:35:00|7494.3|7469.3|7495.1|7470.1|7495.1|7470.1|7494.3|7469.3|14
1633398000000|2021-10-05 01:40:00|7495|7470|7495|7470|7495.5|7470.5|7495|7470|10
1633398600000|2021-10-05 01:50:00|7494.9|7469.9|7495.1|7470.1|7495.1|7470.1|7494.9|7469.9|3
1633398900000|2021-10-05 01:55:00|7495|7470|7495.1|7470.1|7495.1|7470.1|7495|7470|2
1633401600000|2021-10-05 02:40:00|7494.1|7469.1|7494.1|7469.1|7494.1|7469.1|7494.1|7469.1|1
1633402500000|2021-10-05 02:55:00|7493.8|7468.8|7498.7|7473.7|7499.6|7474.6|7493.5|7468.5|24
1633402800000|2021-10-05 03:00:00|7498.6|7473.6|7495.7|7470.7|7498.6|7473.6|7495.7|7470.7|17
1633403400000|2021-10-05 03:10:00|7495.2|7470.2|7495|7470|7495.2|7470.2|7494.3|7469.3|32
1633404000000|2021-10-05 03:20:00|7494.9|7469.9|7494.9|7469.9|7494.9|7469.9|7494.8|7469.8|7
1633404300000|2021-10-05 03:25:00|7494.8|7469.8|7495.2|7470.2|7495.3|7470.3|7494.8|7469.8|7
1633404600000|2021-10-05 03:30:00|7495.3|7470.3|7488.4|7473.4|7495.4|7473.7|7488.4|7468.1|90
1633404900000|2021-10-05 03:35:00|7488.8|7473.8|7491.1|7476.1|7491.6|7476.6|7488.7|7473.7|71
1633405200000|2021-10-05 03:40:00|7491.5|7476.5|7491.4|7476.4|7492.7|7477.7|7491.3|7476.3|79
1633405500000|2021-10-05 03:45:00|7491.7|7476.7|7492|7477|7492.2|7477.2|7491|7476|45
1633405800000|2021-10-05 03:50:00|7492.1|7477.1|7494.3|7479.3|7495.1|7480.1|7492.1|7477.1|64
1633406100000|2021-10-05 03:55:00|7494.6|7479.6|7496.8|7481.8|7498.7|7483.7|7494.6|7479.6|79
1633406400000|2021-10-05 04:00:00|7496.9|7481.9|7495.4|7480.4|7497.8|7482.8|7495.4|7480.4|68
1633406700000|2021-10-05 04:05:00|7495|7480|7492.2|7477.2|7495|7480|7491.9|7476.9|27
1633407000000|2021-10-05 04:10:00|7492.3|7477.3|7494.2|7479.2|7497.7|7482.7|7492.3|7477.3|51
1633407300000|2021-10-05 04:15:00|7494.3|7479.3|7496.6|7481.6|7498.7|7483.3|7493|7473.7|96
1633407600000|2021-10-05 04:20:00|7496.3|7481.3|7496.9|7481.9|7499.3|7484.3|7495.6|7480.6|107
1633407900000|2021-10-05 04:25:00|7496.7|7481.7|7495.7|7480.7|7496.8|7481.8|7493|7478|78
1633408200000|2021-10-05 04:30:00|7495.9|7480.9|7489.6|7474.6|7496.2|7481.2|7488.7|7473.7|139
1633408500000|2021-10-05 04:35:00|7489.7|7474.7|7490.7|7475.7|7493.7|7478.7|7489|7474|185
1633408800000|2021-10-05 04:40:00|7491|7476|7488.9|7473.9|7491.8|7476.8|7488.2|7473.2|199
1633409100000|2021-10-05 04:45:00|7489|7474|7488.8|7473.8|7490|7475|7488.1|7473.1|105
1633409400000|2021-10-05 04:50:00|7489.3|7474.3|7485.2|7470.2|7489.3|7474.3|7484.2|7469.2|186
1633409700000|2021-10-05 04:55:00|7485.3|7470.3|7485.5|7470.5|7485.8|7470.8|7483.4|7468.4|127
1633410000000|2021-10-05 05:00:00|7485.6|7470.6|7486.2|7471.2|7486.2|7471.2|7484.6|7469.6|108
1633410300000|2021-10-05 05:05:00|7486.3|7471.3|7486.1|7471.1|7488.1|7473.1|7485.7|7470.7|129
1633410600000|2021-10-05 05:10:00|7486|7471|7485|7470|7486.1|7471.1|7484.7|7469.7|68
1633410900000|2021-10-05 05:15:00|7484.9|7469.9|7487.5|7472.5|7487.5|7472.5|7483.8|7468.8|98
1633411200000|2021-10-05 05:20:00|7487.4|7472.4|7488.5|7473.5|7489.2|7474.2|7486.7|7471.7|91
1633411500000|2021-10-05 05:25:00|7488.4|7473.4|7486.1|7471.1|7488.4|7473.4|7485.7|7470.7|43
1633411800000|2021-10-05 05:30:00|7485.5|7470.5|7487.1|7472.1|7487.4|7472.4|7484.6|7469.6|81
1633412100000|2021-10-05 05:35:00|7487.2|7472.2|7488.4|7473.4|7488.8|7473.8|7486.5|7471.5|64
1633412400000|2021-10-05 05:40:00|7488.3|7473.3|7489.1|7474.1|7489.4|7474.4|7486.8|7471.8|63
1633412700000|2021-10-05 05:45:00|7489|7474|7487.6|7472.6|7489.5|7474.5|7487.3|7472.3|114
1633413000000|2021-10-05 05:50:00|7487.4|7472.4|7486.8|7471.8|7488|7473|7486.8|7471.8|52
1633413300000|2021-10-05 05:55:00|7486.9|7471.9|7488.5|7473.5|7488.6|7473.6|7486.7|7471.7|48
1633413600000|2021-10-05 06:00:00|7488.4|7473.4|7485.9|7470.9|7488.4|7473.4|7485.3|7470.3|50
1633413900000|2021-10-05 06:05:00|7486|7471|7487.2|7472.2|7489.2|7474.2|7486|7471|96
1633414200000|2021-10-05 06:10:00|7487.3|7472.3|7486.3|7471.3|7487.8|7472.8|7485.8|7470.8|90
1633414500000|2021-10-05 06:15:00|7486.4|7471.4|7487.9|7472.9|7488.4|7473.4|7485.8|7470.8|83
1633414800000|2021-10-05 06:20:00|7488|7473|7487.2|7472.2|7488.4|7473.4|7486.8|7471.8|39
1633415100000|2021-10-05 06:25:00|7487.1|7472.1|7486.2|7471.2|7487.2|7472.2|7484.3|7469.3|120
1633415400000|2021-10-05 06:30:00|7486.3|7471.3|7486.1|7471.1|7487.2|7472.2|7485.3|7470.3|77
1633415700000|2021-10-05 06:35:00|7486|7471|7484.9|7469.9|7486|7471|7483.7|7468.7|88
1633416000000|2021-10-05 06:40:00|7485|7470|7485|7470|7486.8|7471.8|7485|7470|57
1633416300000|2021-10-05 06:45:00|7484.7|7469.7|7482.5|7467.5|7485.1|7470.1|7480.7|7465.7|117
1633416600000|2021-10-05 06:50:00|7482.4|7467.4|7483.3|7468.3|7483.8|7468.8|7481.6|7466.6|81
1633416900000|2021-10-05 06:55:00|7483.1|7468.1|7482.4|7467.4|7483.8|7468.8|7482|7467|78
1633417200000|2021-10-05 07:00:00|7482.5|7467.5|7482.2|7467.2|7482.8|7467.8|7481.4|7466.4|106
1633417500000|2021-10-05 07:05:00|7482|7467|7481|7466|7483.1|7468.1|7480.8|7465.8|39
1633417800000|2021-10-05 07:10:00|7480.9|7465.9|7478.1|7463.1|7481|7466|7478.1|7463.1|91
1633418100000|2021-10-05 07:15:00|7477.9|7462.9|7477.2|7462.2|7477.9|7462.9|7476.2|7461.2|95
1633418400000|2021-10-05 07:20:00|7477.1|7462.1|7477.1|7462.1|7478.8|7463.8|7476.4|7461.4|76
1633418700000|2021-10-05 07:25:00|7477|7462|7476.5|7461.5|7478.8|7463.8|7476.2|7461.2|61
1633419000000|2021-10-05 07:30:00|7476.4|7461.4|7478|7463|7478.7|7463.7|7475.9|7460.9|86
1633419300000|2021-10-05 07:35:00|7478.1|7463.1|7478.5|7463.5|7478.6|7463.6|7476.8|7461.8|53
1633419600000|2021-10-05 07:40:00|7478|7463|7477.1|7462.1|7478.9|7463.9|7476.8|7461.8|100
1633419900000|2021-10-05 07:45:00|7477|7462|7479.3|7464.3|7479.3|7464.3|7476.3|7461.3|69
1633420200000|2021-10-05 07:50:00|7479.5|7464.5|7479.4|7464.4|7480.4|7465.4|7478|7463|118
1633420500000|2021-10-05 07:55:00|7478.9|7463.9|7481.3|7466.3|7481.3|7466.3|7478.9|7463.9|97
1633420800000|2021-10-05 08:00:00|7481.4|7466.4|7481.4|7466.4|7483|7468|7480.9|7465.9|136
1633421100000|2021-10-05 08:05:00|7481.6|7466.6|7479.1|7464.1|7482.4|7467.4|7479|7464|121
1633421400000|2021-10-05 08:10:00|7478.8|7463.8|7478.5|7463.5|7479.4|7464.4|7478.3|7463.3|71
1633421700000|2021-10-05 08:15:00|7478.9|7463.9|7473.3|7458.3|7479.4|7464.4|7473.3|7458.3|168
1633422000000|2021-10-05 08:20:00|7473.5|7458.5|7474.8|7459.8|7476|7461|7473.5|7458.5|138
1633422300000|2021-10-05 08:25:00|7474.9|7459.9|7478.5|7463.5|7479.4|7464.4|7474.8|7459.8|88
1633422600000|2021-10-05 08:30:00|7478.6|7463.6|7477.7|7462.7|7478.9|7463.9|7477.5|7462.5|58
1633422900000|2021-10-05 08:35:00|7477.5|7462.5|7477|7462|7477.6|7462.6|7475.6|7460.6|77
1633423200000|2021-10-05 08:40:00|7476.9|7461.9|7478.6|7463.6|7479.9|7464.9|7476.9|7461.9|83
1633423500000|2021-10-05 08:45:00|7478.5|7463.5|7479.4|7464.4|7480.2|7465.2|7478.5|7463.5|70
1633423800000|2021-10-05 08:50:00|7479.3|7464.3|7478.5|7463.5|7479.4|7464.4|7478.1|7463.1|65
1633424100000|2021-10-05 08:55:00|7478.6|7463.6|7480.1|7465.1|7480.1|7465.1|7478.3|7463.3|21
1633424400000|2021-10-05 09:00:00|7480|7465|7479|7464|7480.1|7465.1|7478.2|7463.2|70
1633424700000|2021-10-05 09:05:00|7478.9|7463.9|7479.8|7464.8|7479.8|7464.8|7477.8|7462.8|39
1633425000000|2021-10-05 09:10:00|7479.9|7464.9|7479.8|7464.8|7480.5|7465.5|7479.2|7464.2|45
1633425300000|2021-10-05 09:15:00|7479.7|7464.7|7477.2|7462.2|7479.8|7464.8|7476.9|7461.9|84
1633425600000|2021-10-05 09:20:00|7477.1|7462.1|7478.9|7463.9|7479.5|7464.5|7476.9|7461.9|42
1633425900000|2021-10-05 09:25:00|7479|7464|7478.6|7463.6|7479.4|7464.4|7478.2|7463.2|25
1633426200000|2021-10-05 09:30:00|7478.7|7463.7|7478.2|7463.2|7479.3|7464.3|7478.2|7463.2|38
1633426500000|2021-10-05 09:35:00|7478.3|7463.3|7477.4|7462.4|7478.6|7463.6|7477.3|7462.3|46
1633426800000|2021-10-05 09:40:00|7477.5|7462.5|7478.7|7463.7|7479.3|7464.3|7477.5|7462.5|44
1633427100000|2021-10-05 09:45:00|7478.6|7463.6|7479.6|7464.6|7480|7465|7478.6|7463.6|25
1633427400000|2021-10-05 09:50:00|7479.8|7464.8|7477.1|7462.1|7479.8|7464.8|7477.1|7462.1|56
1633427700000|2021-10-05 09:55:00|7477.2|7462.2|7477.3|7462.3|7478|7463|7476.3|7461.3|70
1633428000000|2021-10-05 10:00:00|7477.4|7462.4|7477.8|7462.8|7478.2|7463.2|7477.3|7462.3|58
1633428300000|2021-10-05 10:05:00|7477.9|7462.9|7479.6|7464.6|7481|7466|7477.9|7462.9|100
1633428600000|2021-10-05 10:10:00|7479.5|7464.5|7480.7|7465.7|7481.2|7466.2|7479|7464|48
1633428900000|2021-10-05 10:15:00|7480.6|7465.6|7481.7|7466.7|7482.7|7467.7|7480.6|7465.6|46
1633429200000|2021-10-05 10:20:00|7481.6|7466.6|7481.7|7466.7|7481.9|7466.9|7481.1|7466.1|22
1633429500000|2021-10-05 10:25:00|7481.3|7466.3|7483|7468|7483|7468|7481.2|7466.2|32
1633429800000|2021-10-05 10:30:00|7483.2|7468.2|7483.3|7468.3|7483.8|7468.8|7483.2|7468.2|23
1633430100000|2021-10-05 10:35:00|7483.4|7468.4|7488.4|7463.4|7488.8|7468.6|7483.4|7463.4|19
1633430400000|2021-10-05 10:40:00|7488.5|7463.5|7488.4|7463.4|7488.5|7463.5|7488.4|7463.4|10
1633430700000|2021-10-05 10:45:00|7488.3|7463.3|7484|7469|7488.5|7469|7483.3|7463.3|14
1633431000000|2021-10-05 10:50:00|7483.9|7468.9|7485.8|7470.8|7486|7471|7483.9|7468.9|37
1633431300000|2021-10-05 10:55:00|7485.6|7470.6|7484.8|7469.8|7485.6|7470.6|7484.6|7469.6|29
1633431600000|2021-10-05 11:00:00|7484.9|7469.9|7484|7469|7485.1|7470.1|7483.6|7468.6|62
1633431900000|2021-10-05 11:05:00|7483.9|7468.9|7485|7470|7485.4|7470.4|7483.6|7468.6|39
1633432200000|2021-10-05 11:10:00|7484.9|7469.9|7484|7469|7485|7470|7483.9|7468.9|34
1633432500000|2021-10-05 11:15:00|7483.7|7468.7|7484.2|7469.2|7484.5|7469.5|7483.7|7468.7|28
1633432800000|2021-10-05 11:20:00|7484.3|7469.3|7484.4|7469.4|7484.6|7469.6|7484.2|7469.2|40
1633433100000|2021-10-05 11:25:00|7484.3|7469.3|7483.3|7468.3|7484.5|7469.5|7482.8|7467.8|49
1633433400000|2021-10-05 11:30:00|7483.4|7468.4|7483.7|7468.7|7484.3|7469.3|7483.3|7468.3|20
1633433700000|2021-10-05 11:35:00|7483.3|7468.3|7487.4|7462.4|7487.5|7468.4|7481.9|7462.4|27
1633434000000|2021-10-05 11:40:00|7487.5|7462.5|7487.8|7462.8|7487.8|7462.8|7487.4|7462.4|4
1633434300000|2021-10-05 11:45:00|7487.6|7462.6|7487.5|7462.5|7487.6|7462.6|7487.5|7462.5|2
1633434600000|2021-10-05 11:50:00|7482.2|7467.2|7484.8|7469.8|7489.5|7470|7482.2|7462.6|31
1633434900000|2021-10-05 11:55:00|7485|7470|7486.3|7471.3|7486.8|7471.8|7485|7470|37
1633435200000|2021-10-05 12:00:00|7486.4|7471.4|7486.2|7471.2|7486.5|7471.5|7485.7|7470.7|44
1633435500000|2021-10-05 12:05:00|7486.1|7471.1|7485.8|7470.8|7486.6|7471.6|7485.3|7470.3|43
1633435800000|2021-10-05 12:10:00|7485.7|7470.7|7487.4|7472.4|7487.4|7472.4|7484.9|7469.9|44
1633436100000|2021-10-05 12:15:00|7487.2|7472.2|7486.7|7471.7|7487.2|7472.2|7486.4|7471.4|34
1633436400000|2021-10-05 12:20:00|7486.8|7471.8|7486.9|7471.9|7486.9|7471.9|7486.2|7471.2|25
1633436700000|2021-10-05 12:25:00|7487|7472|7488.3|7473.3|7488.8|7473.8|7487|7472|16
1633437000000|2021-10-05 12:30:00|7488.4|7473.4|7488.8|7473.8|7489.4|7474.4|7488.1|7473.1|37
1633437300000|2021-10-05 12:35:00|7488.7|7473.7|7488|7473|7488.8|7473.8|7487.9|7472.9|35
1633437600000|2021-10-05 12:40:00|7487.5|7472.5|7488.8|7473.8|7488.8|7473.8|7487.5|7472.5|21
1633437900000|2021-10-05 12:45:00|7488.9|7473.9|7488.7|7473.7|7489.9|7474.9|7488.7|7473.7|45
1633438200000|2021-10-05 12:50:00|7489|7474|7484.4|7469.4|7489.1|7474.1|7483.9|7468.9|60
1633438500000|2021-10-05 12:55:00|7484.3|7469.3|7480.9|7465.9|7484.3|7469.3|7476.9|7461.9|136
1633438800000|2021-10-05 13:00:00|7480.7|7465.7|7482|7467|7482.9|7467.9|7480.7|7465.7|52
1633439100000|2021-10-05 13:05:00|7482.1|7467.1|7485.7|7470.7|7486|7471|7481.9|7466.9|46
1633439400000|2021-10-05 13:10:00|7485.8|7470.8|7490|7465|7490.2|7470.9|7484.1|7464.1|64
1633439700000|2021-10-05 13:15:00|7490.1|7465.1|7484.2|7469.2|7490.7|7469.7|7484|7464.6|66
1633440000000|2021-10-05 13:20:00|7484.1|7469.1|7484.9|7469.9|7485|7470|7484.1|7469.1|27
1633440300000|2021-10-05 13:25:00|7484.8|7469.8|7483.3|7468.3|7485|7470|7482.4|7467.4|37
1633440600000|2021-10-05 13:30:00|7483.4|7468.4|7484.5|7469.5|7484.5|7469.5|7483.4|7468.4|28
1633440900000|2021-10-05 13:35:00|7484.6|7469.6|7484.3|7469.3|7487.3|7472.3|7484.1|7469.1|48
1633441200000|2021-10-05 13:40:00|7484.1|7469.1|7484.9|7469.9|7485.8|7470.8|7482.8|7467.8|40
1633441500000|2021-10-05 13:45:00|7485|7470|7484.3|7469.3|7485|7470|7484|7469|27
1633441800000|2021-10-05 13:50:00|7484.2|7469.2|7484.4|7469.4|7484.7|7469.7|7484|7469|18
1633442100000|2021-10-05 13:55:00|7484.3|7469.3|7484.5|7469.5|7484.8|7469.8|7484|7469|25
1633442400000|2021-10-05 14:00:00|7484.8|7469.8|7485.1|7470.1|7485.4|7470.4|7482.4|7467.4|43
1633442700000|2021-10-05 14:05:00|7485.2|7470.2|7484.8|7469.8|7485.2|7470.2|7484.7|7469.7|19
1633443000000|2021-10-05 14:10:00|7484.5|7469.5|7484.6|7469.6|7484.6|7469.6|7484.2|7469.2|8
1633443300000|2021-10-05 14:15:00|7484.7|7469.7|7485.3|7470.3|7485.3|7470.3|7484.6|7469.6|13
1633443600000|2021-10-05 14:20:00|7485.2|7470.2|7486.5|7471.5|7491.1|7471.5|7485.1|7465.6|75
1633443900000|2021-10-05 14:25:00|7486.6|7471.6|7486.4|7471.4|7486.6|7471.6|7486.2|7471.2|47
1633444200000|2021-10-05 14:30:00|7486.5|7471.5|7486.8|7471.8|7486.8|7471.8|7485.3|7470.3|43
1633444500000|2021-10-05 14:35:00|7486.7|7471.7|7487.7|7472.7|7487.8|7472.8|7486.2|7471.2|64
1633444800000|2021-10-05 14:40:00|7487.5|7472.5|7489.6|7474.6|7490.4|7475.4|7487.5|7472.5|91
1633445100000|2021-10-05 14:45:00|7489.5|7474.5|7488.7|7473.7|7489.5|7474.5|7488.7|7473.7|38
1633445400000|2021-10-05 14:50:00|7488.6|7473.6|7490|7475|7490|7475|7488.6|7473.6|26
1633445700000|2021-10-05 14:55:00|7489.9|7474.9|7490.2|7475.2|7490.3|7475.3|7489.8|7474.8|10
1633446000000|2021-10-05 15:00:00|7490.3|7475.3|7491.6|7476.6|7491.6|7476.6|7490.3|7475.3|18
1633446300000|2021-10-05 15:05:00|7491.5|7476.5|7488.9|7473.9|7491.6|7476.6|7488.7|7473.7|36
1633446600000|2021-10-05 15:10:00|7489|7474|7486.4|7471.4|7489|7474|7486.3|7471.3|45
1633446900000|2021-10-05 15:15:00|7486.3|7471.3|7486.3|7471.3|7486.8|7471.8|7486.3|7471.3|18
1633447200000|2021-10-05 15:20:00|7486|7471|7484.9|7469.9|7486|7471|7484.3|7469.3|40
1633447500000|2021-10-05 15:25:00|7484.3|7469.3|7483.1|7468.1|7484.3|7469.3|7481.1|7466.1|33
1633447800000|2021-10-05 15:30:00|7483.2|7468.2|7483.7|7468.7|7483.7|7468.7|7483|7468|16
1633448100000|2021-10-05 15:35:00|7483.6|7468.6|7486.7|7471.7|7486.7|7471.7|7483.6|7468.6|23
1633448400000|2021-10-05 15:40:00|7486.8|7471.8|7485.5|7470.5|7487.1|7472.1|7485.4|7470.4|18
1633448700000|2021-10-05 15:45:00|7485.6|7470.6|7490.7|7465.7|7490.7|7471.5|7485.6|7465.7|24
1633449000000|2021-10-05 15:50:00|7490.6|7465.6|7490.6|7465.6|7490.7|7465.7|7490.6|7465.6|3
1633449300000|2021-10-05 15:55:00|7490.5|7465.5|7485|7470|7490.6|7470.3|7484.8|7465.4|17
1633449600000|2021-10-05 16:00:00|7484.9|7469.9|7485|7470|7485.3|7470.3|7484.9|7469.9|13
1633449900000|2021-10-05 16:05:00|7485.1|7470.1|7485.2|7470.2|7485.2|7470.2|7484.9|7469.9|16
1633450200000|2021-10-05 16:10:00|7485|7470|7484.9|7469.9|7485.1|7470.1|7484.8|7469.8|10
1633450500000|2021-10-05 16:15:00|7484.8|7469.8|7485|7470|7485|7470|7484.8|7469.8|7
1633450800000|2021-10-05 16:20:00|7485.2|7470.2|7485.7|7470.7|7485.9|7470.9|7485.2|7470.2|13
1633451100000|2021-10-05 16:25:00|7485.8|7470.8|7486.2|7471.2|7486.3|7471.3|7485.7|7470.7|18
1633451400000|2021-10-05 16:30:00|7486.3|7471.3|7486.6|7471.6|7486.6|7471.6|7486.2|7471.2|8
1633451700000|2021-10-05 16:35:00|7486.5|7471.5|7486.1|7471.1|7486.6|7471.6|7485.9|7470.9|12
1633452000000|2021-10-05 16:40:00|7486.2|7471.2|7486.1|7471.1|7486.2|7471.2|7486|7471|11
1633452300000|2021-10-05 16:45:00|7486|7471|7485.6|7470.6|7486.1|7471.1|7485.6|7470.6|6
1633452600000|2021-10-05 16:50:00|7485.8|7470.8|7485.5|7470.5|7485.8|7470.8|7485.4|7470.4|7
1633452900000|2021-10-05 16:55:00|7485.6|7470.6|7485|7470|7486.3|7471.3|7485|7470|17
1633453200000|2021-10-05 17:00:00|7485.1|7470.1|7485.1|7470.1|7486.4|7471.4|7485.1|7470.1|22
1633453500000|2021-10-05 17:05:00|7485.2|7470.2|7484.6|7469.6|7485.2|7470.2|7484.6|7469.6|7
1633453800000|2021-10-05 17:10:00|7484.1|7469.1|7482.8|7467.8|7484.1|7469.1|7482.3|7467.3|51
1633454100000|2021-10-05 17:15:00|7482.9|7467.9|7482.7|7467.7|7483.6|7468.6|7482.5|7467.5|15
1633454400000|2021-10-05 17:20:00|7482.8|7467.8|7483.5|7468.5|7483.5|7468.5|7482.5|7467.5|21
1633454700000|2021-10-05 17:25:00|7483.4|7468.4|7482.9|7467.9|7483.4|7468.4|7482.9|7467.9|16
1633455000000|2021-10-05 17:30:00|7482.8|7467.8|7482.8|7467.8|7482.8|7467.8|7482.7|7467.7|3
1633455600000|2021-10-05 17:40:00|7482.7|7467.7|7487.1|7462.1|7487.4|7467.7|7482.1|7462|17
1633455900000|2021-10-05 17:45:00|7487|7462|7487.1|7462.1|7487.1|7462.1|7487|7462|2
1633456200000|2021-10-05 17:50:00|7487|7462|7481.8|7466.8|7487.1|7466.8|7481.8|7461.7|10
1633456500000|2021-10-05 17:55:00|7481.9|7466.9|7481.8|7466.8|7481.9|7466.9|7481.7|7466.7|3
1633456800000|2021-10-05 18:00:00|7481.9|7466.9|7481.8|7466.8|7482|7467|7481.8|7466.8|21
1633457100000|2021-10-05 18:05:00|7481.9|7466.9|7482.3|7467.3|7482.3|7467.3|7481.9|7466.9|5
1633457400000|2021-10-05 18:10:00|7482.2|7467.2|7482.7|7467.7|7482.7|7467.7|7482.2|7467.2|3
1633457700000|2021-10-05 18:15:00|7482.9|7467.9|7482.9|7467.9|7483.3|7468.3|7482.8|7467.8|10
1633458000000|2021-10-05 18:20:00|7482.8|7467.8|7483.1|7468.1|7483.1|7468.1|7482.8|7467.8|3
1633458600000|2021-10-05 18:30:00|7483.3|7468.3|7484.9|7469.9|7484.9|7469.9|7483.1|7468.1|17
1633458900000|2021-10-05 18:35:00|7485.2|7470.2|7485.1|7470.1|7485.2|7470.2|7485.1|7470.1|2
1633460100000|2021-10-05 18:55:00|7485.2|7470.2|7490.8|7465.8|7490.9|7470.7|7485.1|7465.6|22
1633460400000|2021-10-05 19:00:00|7490.9|7465.9|7492.1|7467.1|7492.1|7467.1|7490.9|7465.9|17
1633461000000|2021-10-05 19:10:00|7492.2|7467.2|7493.4|7468.4|7493.5|7468.5|7492.2|7467.2|16
1633461300000|2021-10-05 19:15:00|7493.3|7468.3|7493.5|7468.5|7493.6|7468.6|7493.3|7468.3|5
1633461600000|2021-10-05 19:20:00|7493.3|7468.3|7493.8|7468.8|7493.8|7468.8|7493.3|7468.3|3
1633461900000|2021-10-05 19:25:00|7493.7|7468.7|7493.4|7468.4|7493.7|7468.7|7493.2|7468.2|13
1633462200000|2021-10-05 19:30:00|7493.3|7468.3|7493.3|7468.3|7493.4|7468.4|7493.2|7468.2|9
1633462500000|2021-10-05 19:35:00|7493.5|7468.5|7493.3|7468.3|7493.6|7468.6|7493.3|7468.3|5
1633462800000|2021-10-05 19:40:00|7493.4|7468.4|7493.4|7468.4|7493.6|7468.6|7493.4|7468.4|4
1633463400000|2021-10-05 19:50:00|7493.5|7468.5|7493.3|7468.3|7493.7|7468.7|7493.3|7468.3|5
1633463700000|2021-10-05 19:55:00|7493.4|7468.4|7493.2|7468.2|7493.6|7468.6|7493.2|7468.2|6
1633483800000|2021-10-06 01:30:00|7491.1|7466.1|7491|7466|7491.1|7466.1|7491|7466|4
1633484100000|2021-10-06 01:35:00|7491.1|7466.1|7491.4|7466.4|7491.4|7466.4|7491.1|7466.1|2
1633484700000|2021-10-06 01:45:00|7491.6|7466.6|7491.3|7466.3|7491.8|7466.8|7491.3|7466.3|5
1633485000000|2021-10-06 01:50:00|7491.5|7466.5|7494.1|7469.1|7494.1|7469.1|7491.1|7466.1|17
1633485300000|2021-10-06 01:55:00|7494.2|7469.2|7496.5|7471.5|7496.5|7471.5|7494.2|7469.2|6
1633485600000|2021-10-06 02:00:00|7496.6|7471.6|7497.1|7472.1|7497.3|7472.3|7496.5|7471.5|15
1633485900000|2021-10-06 02:05:00|7498|7473|7497.4|7472.4|7498|7473|7496.4|7471.4|22
1633486200000|2021-10-06 02:10:00|7497.5|7472.5|7497.5|7472.5|7497.5|7472.5|7497.4|7472.4|9
1633486800000|2021-10-06 02:20:00|7497.3|7472.3|7496.4|7471.4|7497.3|7472.3|7493.8|7468.8|19
1633487100000|2021-10-06 02:25:00|7496.3|7471.3|7495.6|7470.6|7496.4|7471.4|7495.3|7470.3|17
1633487400000|2021-10-06 02:30:00|7495.3|7470.3|7495.3|7470.3|7495.3|7470.3|7495.3|7470.3|1
1633487700000|2021-10-06 02:35:00|7495.1|7470.1|7493.4|7468.4|7495.1|7470.1|7493.4|7468.4|21
1633488000000|2021-10-06 02:40:00|7493.5|7468.5|7493.7|7468.7|7493.7|7468.7|7493.5|7468.5|2
1633488300000|2021-10-06 02:45:00|7494.3|7469.3|7494.3|7469.3|7495.7|7470.7|7494|7469|14
1633488600000|2021-10-06 02:50:00|7494.4|7469.4|7494.5|7469.5|7494.5|7469.5|7494.4|7469.4|2
1633488900000|2021-10-06 02:55:00|7494.6|7469.6|7494.6|7469.6|7494.6|7469.6|7494.6|7469.6|1
1633489200000|2021-10-06 03:00:00|7494.7|7469.7|7494.6|7469.6|7494.9|7469.9|7493.8|7468.8|32
1633489500000|2021-10-06 03:05:00|7494.5|7469.5|7494.4|7469.4|7494.6|7469.6|7494.4|7469.4|4
1633489800000|2021-10-06 03:10:00|7494.3|7469.3|7494.1|7469.1|7494.3|7469.3|7493.8|7468.8|12
1633490100000|2021-10-06 03:15:00|7494.2|7469.2|7494.2|7469.2|7494.2|7469.2|7494.2|7469.2|1
1633490400000|2021-10-06 03:20:00|7494.5|7469.5|7494.6|7469.6|7494.6|7469.6|7494.5|7469.5|2
1633490700000|2021-10-06 03:25:00|7494.7|7469.7|7495.3|7470.3|7495.3|7470.3|7494.7|7469.7|18
1633491000000|2021-10-06 03:30:00|7495.2|7470.2|7497|7472|7497.2|7472.2|7494.3|7469.3|111
1633491300000|2021-10-06 03:35:00|7491.9|7476.9|7490.9|7475.9|7497.1|7476.9|7490.3|7471.6|28
1633491600000|2021-10-06 03:40:00|7490.4|7475.4|7489.9|7474.9|7491.1|7476.1|7489|7474|51
1633491900000|2021-10-06 03:45:00|7490|7475|7491|7476|7491|7476|7490|7475|35
1633492200000|2021-10-06 03:50:00|7491.2|7476.2|7495.1|7470.1|7496.9|7477.2|7491.2|7470.1|42
1633492500000|2021-10-06 03:55:00|7495.2|7470.2|7496.7|7471.7|7496.9|7471.9|7495.2|7470.2|34
1633492800000|2021-10-06 04:00:00|7496.8|7471.8|7492.7|7477.7|7497.2|7477.7|7491.6|7471.8|26
1633493100000|2021-10-06 04:05:00|7492.6|7477.6|7494.2|7479.2|7494.2|7479.2|7492.1|7477.1|38
1633493400000|2021-10-06 04:10:00|7494.1|7479.1|7495.5|7480.5|7495.8|7480.8|7493.6|7478.6|30
1633493700000|2021-10-06 04:15:00|7495.6|7480.6|7495.8|7480.8|7495.8|7480.8|7494.6|7479.6|34
1633494000000|2021-10-06 04:20:00|7495.9|7480.9|7494|7479|7496.8|7481.8|7493.6|7478.6|91
1633494300000|2021-10-06 04:25:00|7494.1|7479.1|7495.9|7480.9|7495.9|7480.9|7494.1|7479.1|71
1633494600000|2021-10-06 04:30:00|7496|7481|7494.3|7479.3|7497.4|7482.4|7493.4|7478.4|126
1633494900000|2021-10-06 04:35:00|7494.5|7479.5|7492.9|7477.9|7496.3|7481.3|7492.9|7477.9|68
1633495200000|2021-10-06 04:40:00|7492.8|7477.8|7492.5|7477.5|7494.3|7479.3|7491.2|7476.2|88
1633495500000|2021-10-06 04:45:00|7492.6|7477.6|7493.1|7478.1|7493.9|7478.9|7492.5|7477.5|53
1633495800000|2021-10-06 04:50:00|7493|7478|7490.9|7475.9|7493|7478|7490.7|7475.7|92
1633496100000|2021-10-06 04:55:00|7490.8|7475.8|7489.7|7474.7|7492.3|7477.3|7489.7|7474.7|71
1633496400000|2021-10-06 05:00:00|7489.8|7474.8|7489.2|7474.2|7489.8|7474.8|7488.3|7473.3|92
1633496700000|2021-10-06 05:05:00|7489.4|7474.4|7492.1|7477.1|7492.7|7477.7|7489.4|7474.4|60
1633497000000|2021-10-06 05:10:00|7492|7477|7489.8|7474.8|7492|7477|7488.7|7473.7|110
1633497300000|2021-10-06 05:15:00|7489.9|7474.9|7489.8|7474.8|7490.4|7475.4|7489|7474|42
1633497600000|2021-10-06 05:20:00|7489.6|7474.6|7489.5|7474.5|7489.8|7474.8|7488.3|7473.3|39
1633497900000|2021-10-06 05:25:00|7489.3|7474.3|7487|7472|7489.9|7474.9|7486.9|7471.9|78
1633498200000|2021-10-06 05:30:00|7487.1|7472.1|7488.4|7473.4|7488.9|7473.9|7487.1|7472.1|80
1633498500000|2021-10-06 05:35:00|7488.5|7473.5|7488.4|7473.4|7488.6|7473.6|7487.7|7472.7|46
1633498800000|2021-10-06 05:40:00|7488.5|7473.5|7488.1|7473.1|7489.4|7474.4|7488.1|7473.1|80
1633499100000|2021-10-06 05:45:00|7488.2|7473.2|7487.9|7472.9|7488.8|7473.8|7487.6|7472.6|41
1633499400000|2021-10-06 05:50:00|7487.8|7472.8|7489.4|7474.4|7489.5|7474.5|7486.8|7471.8|73
1633499700000|2021-10-06 05:55:00|7489.6|7474.6|7493|7478|7493.1|7478.1|7489.5|7474.5|91
1633500000000|2021-10-06 06:00:00|7493.2|7478.2|7494.8|7479.8|7494.8|7479.8|7491|7476|91
1633500300000|2021-10-06 06:05:00|7494.9|7479.9|7494.9|7479.9|7495.9|7480.9|7492.6|7477.6|78
1633500600000|2021-10-06 06:10:00|7494.8|7479.8|7493.8|7478.8|7495.8|7480.8|7493|7478|85
1633500900000|2021-10-06 06:15:00|7493.7|7478.7|7492.4|7477.4|7495.2|7480.2|7492.3|7477.3|68
1633501200000|2021-10-06 06:20:00|7492.5|7477.5|7495.7|7480.7|7497.9|7482.9|7492.4|7477.4|161
1633501500000|2021-10-06 06:25:00|7495.6|7480.6|7494.8|7479.8|7496|7481|7493.3|7478.3|104
1633501800000|2021-10-06 06:30:00|7494.7|7479.7|7491.9|7476.9|7494.8|7479.8|7491.9|7476.9|67
1633502100000|2021-10-06 06:35:00|7491.8|7476.8|7492.9|7477.9|7494.3|7479.3|7490.1|7475.1|91
1633502400000|2021-10-06 06:40:00|7492.8|7477.8|7492.8|7477.8|7493.5|7478.5|7492.1|7477.1|82
1633502700000|2021-10-06 06:45:00|7492.7|7477.7|7493.7|7478.7|7495.5|7480.5|7492.7|7477.7|124
1633503000000|2021-10-06 06:50:00|7493.8|7478.8|7493.9|7478.9|7499.6|7480.3|7493.7|7474.5|112
1633503300000|2021-10-06 06:55:00|7494|7479|7495.7|7480.7|7496.2|7481.2|7493.9|7478.9|109
1633503600000|2021-10-06 07:00:00|7495.6|7480.6|7502.6|7487.6|7502.6|7487.6|7495.6|7480.6|112
1633503900000|2021-10-06 07:05:00|7502.5|7487.5|7502|7487|7508|7488.2|7500.7|7482.2|178
1633504200000|2021-10-06 07:10:00|7502.1|7487.1|7502.1|7487.1|7504.8|7489.8|7500.5|7485.5|184
1633504500000|2021-10-06 07:15:00|7502|7487|7501.5|7486.5|7504.5|7489.5|7501.5|7486.5|83
1633504800000|2021-10-06 07:20:00|7501.6|7486.6|7503.3|7488.3|7503.9|7488.9|7501.5|7486.5|114
1633505100000|2021-10-06 07:25:00|7503.5|7488.5|7504.7|7489.7|7510.7|7491.4|7503.5|7485.2|174
1633505400000|2021-10-06 07:30:00|7504.8|7489.8|7510.3|7495.3|7510.4|7495.4|7504.7|7489.7|164
1633505700000|2021-10-06 07:35:00|7510.6|7495.6|7508.8|7493.8|7515.6|7495.8|7506.5|7490.4|154
1633506000000|2021-10-06 07:40:00|7508.7|7493.7|7510.4|7495.4|7510.8|7495.8|7508.2|7493.2|95
1633506300000|2021-10-06 07:45:00|7510.2|7495.2|7509.6|7494.6|7511.3|7496.3|7508.4|7493.4|102
1633506600000|2021-10-06 07:50:00|7509.7|7494.7|7509|7494|7511.2|7496.2|7508.8|7493.8|111
1633506900000|2021-10-06 07:55:00|7508.9|7493.9|7510.5|7495.5|7510.6|7495.6|7507.5|7492.5|102
1633507200000|2021-10-06 08:00:00|7510.4|7495.4|7512.7|7497.7|7514.3|7499.3|7510.4|7495.4|139
1633507500000|2021-10-06 08:05:00|7512.8|7497.8|7509.9|7494.9|7513.5|7498.5|7509.9|7494.9|110
1633507800000|2021-10-06 08:10:00|7510.2|7495.2|7515.4|7490.4|7515.6|7496.4|7508.3|7490.2|156
1633508100000|2021-10-06 08:15:00|7510.8|7495.8|7508.6|7493.6|7511.9|7496.9|7508.6|7493.6|102
1633508400000|2021-10-06 08:20:00|7508.5|7493.5|7507.7|7492.7|7510.8|7495.8|7507.3|7492.3|120
1633508700000|2021-10-06 08:25:00|7507.6|7492.6|7507|7492|7508.2|7493.2|7506.5|7491.5|80
1633509000000|2021-10-06 08:30:00|7506.9|7491.9|7505|7490|7506.9|7491.9|7504|7489|103
1633509300000|2021-10-06 08:35:00|7504.7|7489.7|7505.7|7490.7|7506.2|7491.2|7503.3|7488.3|87
1633509600000|2021-10-06 08:40:00|7506|7491|7506.4|7491.4|7506.4|7491.4|7505.3|7490.3|61
1633509900000|2021-10-06 08:45:00|7506.2|7491.2|7508.8|7493.8|7509.1|7494.1|7505.6|7490.6|125
1633510200000|2021-10-06 08:50:00|7508.9|7493.9|7510.2|7495.2|7510.3|7495.3|7507.9|7492.9|123
1633510500000|2021-10-06 08:55:00|7510.1|7495.1|7511.4|7496.4|7511.8|7496.8|7509.9|7494.9|71
1633510800000|2021-10-06 09:00:00|7511.5|7496.5|7514.4|7499.4|7514.4|7499.4|7511|7496|108
1633511100000|2021-10-06 09:05:00|7514.7|7499.7|7516|7501|7516|7501|7514.1|7499.1|73
1633511400000|2021-10-06 09:10:00|7515.9|7500.9|7515.5|7500.5|7516.4|7501.4|7514.7|7499.7|83
1633511700000|2021-10-06 09:15:00|7515.3|7500.3|7516.9|7501.9|7522.2|7503.1|7515.3|7497.2|98
1633512000000|2021-10-06 09:20:00|7516.8|7501.8|7526.7|7501.7|7527.4|7507.7|7516.4|7497|162
1633512300000|2021-10-06 09:25:00|7526.9|7501.9|7526|7511|7531.9|7511.8|7521.9|7501.8|176
1633512600000|2021-10-06 09:30:00|7526.2|7511.2|7523.7|7508.7|7528.4|7511.8|7523.2|7503|153
1633512900000|2021-10-06 09:35:00|7523.9|7508.9|7525.2|7510.2|7526.7|7511.7|7523.6|7508.6|128
1633513200000|2021-10-06 09:40:00|7525.3|7510.3|7530.2|7515.2|7531.3|7516.3|7525.3|7510.3|204
1633513500000|2021-10-06 09:45:00|7530.1|7515.1|7528.9|7513.9|7530.7|7515.7|7528|7513|152
1633513800000|2021-10-06 09:50:00|7528.8|7513.8|7528.3|7513.3|7530.3|7515.3|7526.8|7511.8|128
1633514100000|2021-10-06 09:55:00|7528.5|7513.5|7530.3|7515.3|7531|7516|7528.3|7513.3|91
1633514400000|2021-10-06 10:00:00|7530.2|7515.2|7534.7|7519.7|7541.7|7522|7530.2|7515.2|200
1633514700000|2021-10-06 10:05:00|7534.6|7519.6|7536.2|7521.2|7541.2|7522.1|7532.4|7514.7|198
1633515000000|2021-10-06 10:10:00|7536.1|7521.1|7536|7521|7541.8|7522|7535.7|7516.7|83
1633515300000|2021-10-06 10:15:00|7535.9|7520.9|7532.9|7517.9|7535.9|7520.9|7532.3|7517.3|68
1633515600000|2021-10-06 10:20:00|7532.6|7517.6|7533.9|7518.9|7534.6|7519.6|7532|7517|79
1633515900000|2021-10-06 10:25:00|7534|7519|7532|7517|7534.1|7519.1|7531.7|7516.7|79
1633516200000|2021-10-06 10:30:00|7531.9|7516.9|7534.9|7519.9|7538.4|7520.2|7530.7|7513.4|76
1633516500000|2021-10-06 10:35:00|7535.3|7520.3|7537.6|7522.6|7544.6|7524.3|7535.3|7516.6|159
1633516800000|2021-10-06 10:40:00|7537.4|7522.4|7535.5|7520.5|7537.4|7522.4|7533.8|7518.8|96
1633517100000|2021-10-06 10:45:00|7540.4|7515.4|7538|7523|7541.8|7523|7534.8|7514.7|39
1633517400000|2021-10-06 10:50:00|7537.9|7522.9|7535.4|7520.4|7540.9|7523|7534.8|7514.7|74
1633517700000|2021-10-06 10:55:00|7540.6|7515.6|7536.4|7521.4|7541|7521.6|7534.8|7515.4|84
1633518000000|2021-10-06 11:00:00|7536.6|7521.6|7534.9|7519.9|7542.8|7523|7534.8|7517.6|64
1633518300000|2021-10-06 11:05:00|7534.8|7519.8|7536.4|7521.4|7537|7522|7534.2|7519.2|76
1633518600000|2021-10-06 11:10:00|7536.3|7521.3|7535.6|7520.6|7536.6|7521.6|7535|7520|100
1633518900000|2021-10-06 11:15:00|7535.5|7520.5|7533.9|7518.9|7535.6|7520.6|7532.7|7517.7|55
1633519200000|2021-10-06 11:20:00|7533.8|7518.8|7533.6|7518.6|7534|7519|7533.3|7518.3|76
1633519500000|2021-10-06 11:25:00|7533.5|7518.5|7532.3|7517.3|7533.7|7518.7|7531.6|7516.6|81
1633519800000|2021-10-06 11:30:00|7532.2|7517.2|7537.8|7512.8|7537.8|7517.6|7530.8|7510.5|47
1633520100000|2021-10-06 11:35:00|7537.9|7512.9|7538.3|7513.3|7538.3|7513.3|7537.9|7512.9|5
1633520400000|2021-10-06 11:40:00|7538.2|7513.2|7538.4|7513.4|7538.7|7518.4|7533.3|7512.9|20
1633520700000|2021-10-06 11:45:00|7538.2|7513.2|7537.2|7512.2|7538.2|7517.6|7532.1|7511.8|10
1633521000000|2021-10-06 11:50:00|7537.3|7512.3|7530.7|7515.7|7537.8|7518|7530.7|7511.3|40
1633521300000|2021-10-06 11:55:00|7530.8|7515.8|7525.1|7510.1|7535.8|7516.6|7524.8|7507|64
1633521600000|2021-10-06 12:00:00|7525.2|7510.2|7526.1|7511.1|7531.4|7512.2|7525.2|7505.2|67
1633521900000|2021-10-06 12:05:00|7525.9|7510.9|7530.3|7505.3|7531.3|7511.6|7525|7505.2|93
1633522200000|2021-10-06 12:10:00|7530.2|7505.2|7526.1|7501.1|7530.3|7510.1|7521|7501.1|107
1633522500000|2021-10-06 12:15:00|7526.2|7501.2|7528.7|7503.7|7528.8|7509.1|7522.2|7501.1|91
1633522800000|2021-10-06 12:20:00|7528.8|7503.8|7526.6|7501.6|7528.8|7509|7522.1|7501.6|115
1633523100000|2021-10-06 12:25:00|7526.5|7501.5|7519.6|7504.6|7527|7506.2|7516.6|7497.5|118
1633523400000|2021-10-06 12:30:00|7519.2|7504.2|7517.3|7502.3|7519.8|7504.8|7517.2|7502.2|80
1633523700000|2021-10-06 12:35:00|7517.2|7502.2|7523.2|7498.2|7523.8|7503.3|7516.3|7497.4|77
1633524000000|2021-10-06 12:40:00|7517.7|7502.7|7516|7501|7517.7|7502.7|7516|7501|51
1633524300000|2021-10-06 12:45:00|7515.9|7500.9|7518.2|7503.2|7523.2|7503.7|7515.9|7497.6|46
1633524600000|2021-10-06 12:50:00|7517.9|7502.9|7518.3|7503.3|7523.1|7504|7517.3|7497.8|46
1633524900000|2021-10-06 12:55:00|7518.7|7503.7|7524.2|7499.2|7524.2|7504.1|7518.2|7498.4|62
1633525200000|2021-10-06 13:00:00|7524|7499|7518.1|7503.1|7524.5|7503.2|7518|7497.1|56
1633525500000|2021-10-06 13:05:00|7518.2|7503.2|7520.1|7505.1|7520.1|7505.1|7518.2|7503.2|33
1633525800000|2021-10-06 13:10:00|7520.2|7505.2|7521.5|7506.5|7526.6|7506.6|7519.7|7501.4|41
1633526100000|2021-10-06 13:15:00|7521.6|7506.6|7522|7507|7522.1|7507.1|7521.3|7506.3|21
1633526400000|2021-10-06 13:20:00|7522.1|7507.1|7523.7|7508.7|7524.9|7509.9|7521.8|7506.8|58
1633526700000|2021-10-06 13:25:00|7528.6|7503.6|7523.9|7508.9|7528.9|7509|7522.9|7503.6|26
1633527000000|2021-10-06 13:30:00|7523.8|7508.8|7520|7505|7523.9|7508.9|7519.8|7504.8|70
1633527300000|2021-10-06 13:35:00|7520.1|7505.1|7517.1|7502.1|7520.5|7505.5|7517.1|7502.1|25
1633527600000|2021-10-06 13:40:00|7517|7502|7517.2|7502.2|7517.6|7502.6|7516|7501|50
1633527900000|2021-10-06 13:45:00|7517.3|7502.3|7520.7|7505.7|7520.7|7505.7|7517.3|7502.3|64
1633528200000|2021-10-06 13:50:00|7520.8|7505.8|7530.2|7505.2|7530.4|7508.9|7520.8|7503.9|87
1633528500000|2021-10-06 13:55:00|7530.1|7505.1|7527.1|7502.1|7530.5|7509.8|7522.5|7502.1|54
1633528800000|2021-10-06 14:00:00|7526.9|7501.9|7523.3|7508.3|7527.7|7508.3|7521.4|7501.9|86
1633529100000|2021-10-06 14:05:00|7523.4|7508.4|7521.8|7506.8|7523.5|7508.5|7521.6|7506.6|22
1633529400000|2021-10-06 14:10:00|7521.9|7506.9|7518.4|7503.4|7522.1|7507.1|7518.4|7503.4|36
1633529700000|2021-10-06 14:15:00|7518.6|7503.6|7520.4|7505.4|7521|7506|7518.5|7503.5|47
1633530000000|2021-10-06 14:20:00|7520.3|7505.3|7519.8|7504.8|7520.5|7505.5|7519.7|7504.7|33
1633530300000|2021-10-06 14:25:00|7519.6|7504.6|7519.3|7504.3|7519.8|7504.8|7519.1|7504.1|18
1633530600000|2021-10-06 14:30:00|7519.4|7504.4|7518.3|7503.3|7519.9|7504.9|7517.8|7502.8|46
1633530900000|2021-10-06 14:35:00|7518.2|7503.2|7516.1|7501.1|7518.4|7503.4|7516.1|7501.1|78
1633531200000|2021-10-06 14:40:00|7516.2|7501.2|7516.5|7501.5|7516.7|7501.7|7516|7501|70
1633531500000|2021-10-06 14:45:00|7516.7|7501.7|7514.6|7499.6|7518|7503|7514.6|7499.6|87
1633531800000|2021-10-06 14:50:00|7514.5|7499.5|7514.9|7499.9|7515.5|7500.5|7514|7499|89
1633532100000|2021-10-06 14:55:00|7515.1|7500.1|7514.7|7499.7|7516|7501|7514.7|7499.7|53
1633532400000|2021-10-06 15:00:00|7514.8|7499.8|7514.1|7499.1|7515.1|7500.1|7513.9|7498.9|42
1633532700000|2021-10-06 15:05:00|7514.2|7499.2|7516|7501|7516|7501|7514.1|7499.1|41
1633533000000|2021-10-06 15:10:00|7515.9|7500.9|7515.7|7500.7|7516.2|7501.2|7515.4|7500.4|35
1633533300000|2021-10-06 15:15:00|7515.9|7500.9|7516|7501|7521|7501.3|7515.7|7496|30
1633533600000|2021-10-06 15:20:00|7516.1|7501.1|7517.6|7502.6|7518.3|7503.3|7516|7501|58
1633533900000|2021-10-06 15:25:00|7517.5|7502.5|7517.6|7502.6|7522.3|7502.9|7516.2|7496.3|37
1633534200000|2021-10-06 15:30:00|7517.7|7502.7|7519.1|7504.1|7524.1|7504.1|7517.7|7497.9|54
1633534500000|2021-10-06 15:35:00|7519.2|7504.2|7518.7|7503.7|7519.6|7504.6|7518.6|7503.6|20
1633534800000|2021-10-06 15:40:00|7518.6|7503.6|7521.8|7496.8|7523.6|7503.7|7517.1|7496.8|36
1633535100000|2021-10-06 15:45:00|7521.7|7496.7|7515.5|7500.5|7521.7|7501.8|7515.4|7496.3|20
1633535400000|2021-10-06 15:50:00|7515.6|7500.6|7516.2|7501.2|7516.4|7501.4|7514.8|7499.8|33
1633535700000|2021-10-06 15:55:00|7516.1|7501.1|7520.8|7495.8|7521.4|7501.3|7516.1|7495.8|30
1633536000000|2021-10-06 16:00:00|7520.9|7495.9|7512.8|7497.8|7521.2|7501.1|7511.6|7495.8|54
1633536300000|2021-10-06 16:05:00|7512.9|7497.9|7515.5|7500.5|7515.7|7500.7|7512.7|7497.7|53
1633536600000|2021-10-06 16:10:00|7515.4|7500.4|7514.2|7499.2|7520.1|7500.5|7514.1|7494.1|28
1633536900000|2021-10-06 16:15:00|7514.3|7499.3|7514.7|7499.7|7515.2|7500.2|7514.1|7499.1|43
1633537200000|2021-10-06 16:20:00|7514.8|7499.8|7520.9|7495.9|7521.3|7501.4|7514.3|7495.9|47
1633537500000|2021-10-06 16:25:00|7521|7496|7515.3|7500.3|7521|7500.7|7515.3|7494.3|66
1633537800000|2021-10-06 16:30:00|7515.2|7500.2|7520.4|7495.4|7520.6|7500.5|7515.2|7495.2|57
1633538100000|2021-10-06 16:35:00|7520.3|7495.3|7515.7|7500.7|7520.7|7501|7515.6|7495.3|61
1633538400000|2021-10-06 16:40:00|7515.6|7500.6|7519.6|7494.6|7520.3|7500.6|7515.2|7494.6|73
1633538700000|2021-10-06 16:45:00|7519.7|7494.7|7521.7|7496.7|7521.9|7496.9|7519.4|7494.4|62
1633539000000|2021-10-06 16:50:00|7521.9|7496.9|7521.6|7496.6|7521.9|7496.9|7521.5|7496.5|32
1633539300000|2021-10-06 16:55:00|7521.5|7496.5|7521.1|7496.1|7521.6|7496.6|7519.9|7494.9|23
1633539600000|2021-10-06 17:00:00|7521|7496|7520.3|7495.3|7521.1|7501|7514.7|7494.4|33
1633539900000|2021-10-06 17:05:00|7520.2|7495.2|7519.8|7494.8|7521.1|7496.1|7519.8|7494.8|19
1633540200000|2021-10-06 17:10:00|7519.7|7494.7|7514.1|7499.1|7519.7|7499.8|7514.1|7494.7|12
1633540500000|2021-10-06 17:15:00|7514.2|7499.2|7514.3|7499.3|7514.5|7499.5|7514.1|7499.1|20
1633540800000|2021-10-06 17:20:00|7514.4|7499.4|7514.1|7499.1|7514.4|7499.4|7514.1|7499.1|9
1633541400000|2021-10-06 17:30:00|7519|7494|7514|7499|7519|7499|7513.6|7493.7|10
1633541700000|2021-10-06 17:35:00|7513.8|7498.8|7513.1|7498.1|7513.8|7498.8|7513.1|7498.1|4
1633542000000|2021-10-06 17:40:00|7512.2|7497.2|7511.6|7496.6|7512.3|7497.3|7511.1|7496.1|21
1633542300000|2021-10-06 17:45:00|7511.5|7496.5|7517.5|7492.5|7518.6|7498.9|7511.5|7492.4|56
1633542600000|2021-10-06 17:50:00|7517.6|7492.6|7513.3|7498.3|7517.7|7498.5|7512.6|7492.6|12
1633542900000|2021-10-06 17:55:00|7513.2|7498.2|7513|7498|7513.3|7498.3|7513|7498|15
1633543200000|2021-10-06 18:00:00|7512.8|7497.8|7511.9|7496.9|7512.8|7497.8|7511.5|7496.5|27
1633543800000|2021-10-06 18:10:00|7511.8|7496.8|7516.5|7491.5|7517|7497|7510.9|7491.5|18
1633544100000|2021-10-06 18:15:00|7516.4|7491.4|7515.8|7490.8|7516.4|7491.4|7515.8|7490.8|20
1633544400000|2021-10-06 18:20:00|7509.5|7494.5|7514.7|7489.7|7514.7|7494.5|7509|7488.5|42
1633544700000|2021-10-06 18:25:00|7514.6|7489.6|7515.9|7490.9|7516.5|7496.2|7511|7489.5|23
1633545000000|2021-10-06 18:30:00|7516|7491|7517.8|7492.8|7520|7500.5|7514.6|7491|58
1633545300000|2021-10-06 18:35:00|7518|7493|7513.1|7498.1|7519|7498.7|7513|7493|46
1633545600000|2021-10-06 18:40:00|7513|7498|7512.6|7497.6|7513.1|7498.1|7512.6|7497.6|19
1633545900000|2021-10-06 18:45:00|7512.5|7497.5|7512.6|7497.6|7512.6|7497.6|7512.4|7497.4|22
1633546200000|2021-10-06 18:50:00|7512.5|7497.5|7517.8|7492.8|7517.9|7497.7|7512.5|7492.7|14
1633546500000|2021-10-06 18:55:00|7517.7|7492.7|7517.9|7492.9|7517.9|7492.9|7517.6|7492.6|17
1633546800000|2021-10-06 19:00:00|7517.8|7492.8|7511.5|7496.5|7517.8|7496.6|7511.5|7491.5|9
1633547400000|2021-10-06 19:10:00|7511.3|7496.3|7511.3|7496.3|7511.3|7496.3|7511.3|7496.3|1
1633548000000|2021-10-06 19:20:00|7511.2|7496.2|7511.3|7496.3|7511.3|7496.3|7511.2|7496.2|2
1633549500000|2021-10-06 19:45:00|7510.5|7495.5|7510.5|7495.5|7510.6|7495.6|7510.1|7495.1|10
1633549800000|2021-10-06 19:50:00|7510.4|7495.4|7509.3|7494.3|7510.4|7495.4|7509.2|7494.2|4
1633550100000|2021-10-06 19:55:00|7509.5|7494.5|7512.8|7487.8|7512.8|7494.6|7506.3|7487.1|40
1633570200000|2021-10-07 01:30:00|7514.9|7489.9|7514.7|7489.7|7514.9|7489.9|7514.6|7489.6|5
1633570500000|2021-10-07 01:35:00|7514.6|7489.6|7514.6|7489.6|7514.6|7489.6|7514.6|7489.6|1
1633570800000|2021-10-07 01:40:00|7514.5|7489.5|7514.5|7489.5|7514.5|7489.5|7514.5|7489.5|1
1633571100000|2021-10-07 01:45:00|7514.6|7489.6|7513.6|7488.6|7514.9|7489.9|7513.4|7488.4|17
1633571400000|2021-10-07 01:50:00|7513.5|7488.5|7514.4|7489.4|7514.6|7489.6|7513.3|7488.3|10
1633571700000|2021-10-07 01:55:00|7514.3|7489.3|7514.3|7489.3|7514.3|7489.3|7514.1|7489.1|6
1633572600000|2021-10-07 02:10:00|7514.4|7489.4|7514.4|7489.4|7514.4|7489.4|7514.4|7489.4|1
1633572900000|2021-10-07 02:15:00|7514.3|7489.3|7514.3|7489.3|7514.3|7489.3|7514.3|7489.3|1
1633573800000|2021-10-07 02:30:00|7515.1|7490.1|7515|7490|7515.1|7490.1|7514.3|7489.3|16
1633574100000|2021-10-07 02:35:00|7515.1|7490.1|7515|7490|7515.1|7490.1|7515|7490|4
1633574400000|2021-10-07 02:40:00|7515.1|7490.1|7515.2|7490.2|7515.2|7490.2|7515|7490|6
1633574700000|2021-10-07 02:45:00|7515.3|7490.3|7517.4|7492.4|7517.4|7492.4|7515.3|7490.3|11
1633575000000|2021-10-07 02:50:00|7517.3|7492.3|7518|7493|7518|7493|7517.3|7492.3|14
1633575300000|2021-10-07 02:55:00|7517.9|7492.9|7517.7|7492.7|7517.9|7492.9|7517.7|7492.7|5
1633575600000|2021-10-07 03:00:00|7517.8|7492.8|7517.9|7492.9|7518.2|7493.2|7517.5|7492.5|23
1633575900000|2021-10-07 03:05:00|7517.7|7492.7|7518.1|7493.1|7518.4|7493.4|7517.6|7492.6|30
1633576200000|2021-10-07 03:10:00|7518.2|7493.2|7517.8|7492.8|7518.2|7493.2|7516.1|7491.1|19
1633576500000|2021-10-07 03:15:00|7517.7|7492.7|7517.9|7492.9|7518.3|7493.3|7517.7|7492.7|8
1633576800000|2021-10-07 03:20:00|7518.1|7493.1|7516.5|7491.5|7518.2|7493.2|7515.3|7490.3|28
1633577100000|2021-10-07 03:25:00|7516.6|7491.6|7516|7491|7516.7|7491.7|7514.9|7489.9|118
1633577400000|2021-10-07 03:30:00|7515.8|7490.8|7519.6|7494.6|7522.1|7500|7515|7490.8|319
1633577700000|2021-10-07 03:35:00|7514.5|7499.5|7521.3|7496.3|7522|7501.2|7514.5|7494.6|148
1633578000000|2021-10-07 03:40:00|7521.7|7496.7|7514.6|7499.6|7522|7501.8|7514.6|7494.5|61
1633578300000|2021-10-07 03:45:00|7514.5|7499.5|7513.3|7498.3|7520.2|7500.1|7513.3|7494.9|40
1633578600000|2021-10-07 03:50:00|7513.2|7498.2|7512|7497|7513.5|7498.5|7511.9|7496.9|79
1633578900000|2021-10-07 03:55:00|7511.9|7496.9|7511.9|7496.9|7512.2|7497.2|7511.4|7496.4|21
1633579200000|2021-10-07 04:00:00|7511.8|7496.8|7516.5|7491.5|7517.2|7498|7510|7490.8|73
1633579500000|2021-10-07 04:05:00|7516.6|7491.6|7511.6|7496.6|7516.8|7496.9|7511.6|7491.6|12
1633579800000|2021-10-07 04:10:00|7511.7|7496.7|7516|7491|7516.1|7496.8|7511.2|7491|8
1633580100000|2021-10-07 04:15:00|7515.9|7490.9|7511.1|7496.1|7515.9|7496.8|7510.9|7490.7|20
1633580400000|2021-10-07 04:20:00|7511.2|7496.2|7515.8|7490.8|7516.8|7496.2|7511.2|7490.5|23
1633580700000|2021-10-07 04:25:00|7515.7|7490.7|7516.7|7491.7|7516.7|7491.7|7515.6|7490.6|35
1633581000000|2021-10-07 04:30:00|7516.9|7491.9|7510.8|7495.8|7516.9|7496.7|7509.9|7489.8|78
1633581300000|2021-10-07 04:35:00|7510.7|7495.7|7510.9|7495.9|7511.1|7496.1|7509.5|7494.5|35
1633581600000|2021-10-07 04:40:00|7511|7496|7509.5|7494.5|7511|7496|7509.5|7494.5|101
1633581900000|2021-10-07 04:45:00|7509.4|7494.4|7515.7|7500.7|7516|7501|7509.4|7494.4|143
1633582200000|2021-10-07 04:50:00|7515.6|7500.6|7516.5|7501.5|7518.5|7503.5|7515.2|7500.2|138
1633582500000|2021-10-07 04:55:00|7516.6|7501.6|7515.7|7500.7|7519.2|7504.2|7515.5|7500.5|107
1633582800000|2021-10-07 05:00:00|7515.8|7500.8|7519|7504|7519|7504|7515.6|7500.6|83
1633583100000|2021-10-07 05:05:00|7518.8|7503.8|7521.5|7506.5|7522.4|7507.4|7518.8|7503.8|110
1633583400000|2021-10-07 05:10:00|7521.4|7506.4|7525.3|7500.3|7525.5|7507|7520.3|7500.2|117
1633583700000|2021-10-07 05:15:00|7525.4|7500.4|7522.5|7507.5|7526.7|7507.7|7520.1|7500.4|134
1633584000000|2021-10-07 05:20:00|7522.6|7507.6|7525|7510|7526|7511|7522|7507|112
1633584300000|2021-10-07 05:25:00|7524.9|7509.9|7522.8|7507.8|7524.9|7509.9|7522.2|7507.2|77
1633584600000|2021-10-07 05:30:00|7522.9|7507.9|7523.9|7508.9|7524.5|7509.5|7522.5|7507.5|74
1633584900000|2021-10-07 05:35:00|7523.8|7508.8|7524.4|7509.4|7524.9|7509.9|7523.6|7508.6|48
1633585200000|2021-10-07 05:40:00|7524.5|7509.5|7524.9|7509.9|7525.1|7510.1|7523.2|7508.2|69
1633585500000|2021-10-07 05:45:00|7524.8|7509.8|7521.1|7506.1|7525|7510|7520.9|7505.9|70
1633585800000|2021-10-07 05:50:00|7521|7506|7521.7|7506.7|7522.8|7507.8|7519.2|7504.2|101
1633586100000|2021-10-07 05:55:00|7521.8|7506.8|7520.8|7505.8|7521.9|7506.9|7519.8|7504.8|74
1633586400000|2021-10-07 06:00:00|7520.7|7505.7|7520.8|7505.8|7522.3|7507.3|7518|7503|107
1633586700000|2021-10-07 06:05:00|7520.9|7505.9|7521.3|7506.3|7521.9|7506.9|7520.8|7505.8|44
1633587000000|2021-10-07 06:10:00|7521.1|7506.1|7519.6|7504.6|7521.1|7506.1|7519.5|7504.5|43
1633587300000|2021-10-07 06:15:00|7519.5|7504.5|7518.7|7503.7|7519.7|7504.7|7518.4|7503.4|45
1633587600000|2021-10-07 06:20:00|7518.6|7503.6|7516.4|7501.4|7519.1|7504.1|7516|7501|78
1633587900000|2021-10-07 06:25:00|7516.3|7501.3|7516.4|7501.4|7517|7502|7514.1|7499.1|96
1633588200000|2021-10-07 06:30:00|7516.5|7501.5|7511.5|7496.5|7516.5|7501.5|7510.6|7495.6|123
1633588500000|2021-10-07 06:35:00|7511.4|7496.4|7509.2|7494.2|7511.5|7496.5|7508.5|7493.5|133
1633588800000|2021-10-07 06:40:00|7509.1|7494.1|7511.6|7496.6|7512|7497|7507.2|7492.2|174
1633589100000|2021-10-07 06:45:00|7511.9|7496.9|7513.1|7498.1|7515|7500|7511.9|7496.9|130
1633589400000|2021-10-07 06:50:00|7513.2|7498.2|7514.5|7499.5|7514.8|7499.8|7512.5|7497.5|91
1633589700000|2021-10-07 06:55:00|7514.6|7499.6|7512.3|7497.3|7514.9|7499.9|7511.5|7496.5|91
1633590000000|2021-10-07 07:00:00|7512.2|7497.2|7511.7|7496.7|7513.8|7498.8|7511.5|7496.5|89
1633590300000|2021-10-07 07:05:00|7511.8|7496.8|7510.8|7495.8|7511.8|7496.8|7510|7495|66
1633590600000|2021-10-07 07:10:00|7510.7|7495.7|7505.9|7490.9|7510.7|7495.7|7503.4|7488.4|187
1633590900000|2021-10-07 07:15:00|7505.8|7490.8|7507.1|7492.1|7508.4|7493.4|7504.8|7489.8|120
1633591200000|2021-10-07 07:20:00|7506.8|7491.8|7506.7|7491.7|7508.1|7493.1|7506.3|7491.3|82
1633591500000|2021-10-07 07:25:00|7506.6|7491.6|7506.6|7491.6|7508|7493|7505.5|7490.5|107
1633591800000|2021-10-07 07:30:00|7506.7|7491.7|7503.5|7488.5|7506.8|7491.8|7503.2|7488.2|160
1633592100000|2021-10-07 07:35:00|7503.6|7488.6|7502.5|7487.5|7504.6|7489.6|7502.1|7487.1|95
1633592400000|2021-10-07 07:40:00|7502.4|7487.4|7505.4|7490.4|7505.4|7490.4|7502.1|7487.1|92
1633592700000|2021-10-07 07:45:00|7505.3|7490.3|7505.4|7490.4|7507|7492|7505|7490|82
1633593000000|2021-10-07 07:50:00|7505.2|7490.2|7504.3|7489.3|7505.2|7490.2|7503.3|7488.3|83
1633593300000|2021-10-07 07:55:00|7504.2|7489.2|7505.5|7490.5|7506|7491|7503.3|7488.3|80
1633593600000|2021-10-07 08:00:00|7505.6|7490.6|7504.4|7489.4|7507|7492|7504.1|7489.1|73
1633593900000|2021-10-07 08:05:00|7504.3|7489.3|7504.6|7489.6|7504.6|7489.6|7503.5|7488.5|58
1633594200000|2021-10-07 08:10:00|7504.9|7489.9|7505.8|7490.8|7506|7491|7504.3|7489.3|65
1633594500000|2021-10-07 08:15:00|7505.9|7490.9|7508.5|7493.5|7508.8|7493.8|7505.9|7490.9|72
1633594800000|2021-10-07 08:20:00|7508.4|7493.4|7507.4|7492.4|7508.4|7493.4|7506.5|7491.5|69
1633595100000|2021-10-07 08:25:00|7507.5|7492.5|7506.6|7491.6|7508.4|7493.4|7506.5|7491.5|54
1633595400000|2021-10-07 08:30:00|7506.4|7491.4|7505.7|7490.7|7506.5|7491.5|7504.5|7489.5|60
1633595700000|2021-10-07 08:35:00|7505.6|7490.6|7505.7|7490.7|7505.9|7490.9|7505.3|7490.3|36
1633596000000|2021-10-07 08:40:00|7505.8|7490.8|7506.2|7491.2|7506.5|7491.5|7505.7|7490.7|42
1633596300000|2021-10-07 08:45:00|7506.5|7491.5|7507.9|7492.9|7508|7493|7506.4|7491.4|55
1633596600000|2021-10-07 08:50:00|7508.1|7493.1|7507.3|7492.3|7509.2|7494.2|7506.3|7491.3|72
1633596900000|2021-10-07 08:55:00|7507.4|7492.4|7506.1|7491.1|7507.4|7492.4|7505.7|7490.7|60
1633597200000|2021-10-07 09:00:00|7506.3|7491.3|7508.4|7493.4|7508.5|7493.5|7506.3|7491.3|24
1633597500000|2021-10-07 09:05:00|7508.2|7493.2|7508.7|7493.7|7508.9|7493.9|7507.3|7492.3|22
1633597800000|2021-10-07 09:10:00|7508.8|7493.8|7513.4|7498.4|7513.6|7498.6|7508.8|7493.8|102
1633598100000|2021-10-07 09:15:00|7513.3|7498.3|7513.9|7498.9|7514.7|7499.7|7511.2|7496.2|101
1633598400000|2021-10-07 09:20:00|7513.8|7498.8|7514.8|7499.8|7515|7500|7512.5|7497.5|80
1633598700000|2021-10-07 09:25:00|7515.1|7500.1|7515.3|7500.3|7518.1|7503.1|7514.7|7499.7|99
1633599000000|2021-10-07 09:30:00|7514.9|7499.9|7514.4|7499.4|7516.8|7501.8|7514|7499|61
1633599300000|2021-10-07 09:35:00|7514.5|7499.5|7513|7498|7514.5|7499.5|7511.8|7496.8|52
1633599600000|2021-10-07 09:40:00|7512.9|7497.9|7509.7|7494.7|7513.4|7498.4|7509.6|7494.6|91
1633599900000|2021-10-07 09:45:00|7509.6|7494.6|7512.1|7497.1|7512.4|7497.4|7509.6|7494.6|81
1633600200000|2021-10-07 09:50:00|7512.3|7497.3|7511.7|7496.7|7512.8|7497.8|7511.5|7496.5|46
1633600500000|2021-10-07 09:55:00|7511.6|7496.6|7510.5|7495.5|7513.5|7498.5|7510.4|7495.4|59
1633600800000|2021-10-07 10:00:00|7510.6|7495.6|7511.1|7496.1|7512.1|7497.1|7510.6|7495.6|31
1633601100000|2021-10-07 10:05:00|7511|7496|7510|7495|7512.1|7497.1|7510|7495|39
1633601400000|2021-10-07 10:10:00|7509.9|7494.9|7503.4|7488.4|7511.7|7494.9|7502.3|7482.3|140
1633601700000|2021-10-07 10:15:00|7503.3|7488.3|7506.7|7491.7|7510.8|7492.3|7503.3|7483.1|92
1633602000000|2021-10-07 10:20:00|7506.8|7491.8|7505.7|7490.7|7506.8|7491.8|7505.7|7490.7|38
1633602300000|2021-10-07 10:25:00|7505.8|7490.8|7509.1|7494.1|7509.6|7494.6|7505.6|7490.6|64
1633602600000|2021-10-07 10:30:00|7509|7494|7509.1|7494.1|7509.6|7494.6|7508.7|7493.7|48
1633602900000|2021-10-07 10:35:00|7509|7494|7507.7|7492.7|7509.4|7494.4|7507.3|7492.3|53
1633603200000|2021-10-07 10:40:00|7507.8|7492.8|7507.6|7492.6|7513.6|7494.4|7507.6|7487.9|60
1633603500000|2021-10-07 10:45:00|7507.7|7492.7|7507.3|7492.3|7508.4|7493.4|7506.1|7491.1|65
1633603800000|2021-10-07 10:50:00|7507.2|7492.2|7513.3|7488.3|7513.3|7492.8|7507|7487|37
1633604100000|2021-10-07 10:55:00|7513.4|7488.4|7507.3|7492.3|7513.4|7493.4|7507.3|7487.8|53
1633604400000|2021-10-07 11:00:00|7506.9|7491.9|7506.5|7491.5|7507.4|7492.4|7506.3|7491.3|44
1633604700000|2021-10-07 11:05:00|7506.8|7491.8|7506.1|7491.1|7511.4|7492|7506|7486.1|78
1633605000000|2021-10-07 11:10:00|7506.2|7491.2|7505.6|7490.6|7511.8|7491.9|7505.3|7486.2|51
1633605300000|2021-10-07 11:15:00|7505.3|7490.3|7506|7491|7506.1|7491.1|7505|7490|71
1633605600000|2021-10-07 11:20:00|7505.9|7490.9|7505.8|7490.8|7506|7491|7505.3|7490.3|77
1633605900000|2021-10-07 11:25:00|7505.6|7490.6|7505.8|7490.8|7506.2|7491.2|7505.6|7490.6|37
1633606200000|2021-10-07 11:30:00|7505.5|7490.5|7510.3|7485.3|7510.4|7490.5|7505.4|7485.3|4
1633606800000|2021-10-07 11:40:00|7510.4|7485.4|7504.7|7489.7|7510.4|7489.7|7504.7|7485.4|2
1633607100000|2021-10-07 11:45:00|7504.6|7489.6|7505.3|7490.3|7505.3|7490.3|7504.6|7489.6|6
1633607400000|2021-10-07 11:50:00|7504.9|7489.9|7503.7|7488.7|7505.1|7490.1|7503.7|7488.7|12
1633607700000|2021-10-07 11:55:00|7503.6|7488.6|7508.8|7483.8|7508.8|7489.3|7503.3|7483.7|15
1633608000000|2021-10-07 12:00:00|7508.7|7483.7|7504.8|7489.8|7508.8|7489.9|7503.7|7483.5|22
1633608300000|2021-10-07 12:05:00|7504.7|7489.7|7505|7490|7505.2|7490.2|7504.7|7489.7|14
1633608600000|2021-10-07 12:10:00|7505.1|7490.1|7506.8|7491.8|7506.9|7491.9|7505.1|7490.1|23
1633608900000|2021-10-07 12:15:00|7506.9|7491.9|7507.2|7492.2|7507.3|7492.3|7506.6|7491.6|32
1633609200000|2021-10-07 12:20:00|7507.8|7492.8|7508.8|7493.8|7514.5|7494.5|7507.8|7489.4|21
1633609500000|2021-10-07 12:25:00|7509|7494|7515|7490|7515|7494.5|7508.2|7489.6|42
1633609800000|2021-10-07 12:30:00|7514.9|7489.9|7511.8|7496.8|7515|7496.9|7509.8|7489.8|86
1633610100000|2021-10-07 12:35:00|7511.9|7496.9|7511.9|7496.9|7516.7|7497|7510.5|7491.6|71
1633610400000|2021-10-07 12:40:00|7512|7497|7513.1|7498.1|7513.4|7498.4|7511.9|7496.9|46
1633610700000|2021-10-07 12:45:00|7512.8|7497.8|7517.7|7492.7|7517.7|7497.9|7511.6|7492.2|67
1633611000000|2021-10-07 12:50:00|7517.8|7492.8|7512.1|7497.1|7517.9|7497.9|7511.9|7492.8|21
1633611300000|2021-10-07 12:55:00|7512.3|7497.3|7514|7499|7514|7499|7512.3|7497.3|20
1633611600000|2021-10-07 13:00:00|7514.1|7499.1|7515|7500|7515.3|7500.3|7514.1|7499.1|26
1633611900000|2021-10-07 13:05:00|7515.1|7500.1|7514.6|7499.6|7515.2|7500.2|7514.6|7499.6|14
1633612200000|2021-10-07 13:10:00|7514.7|7499.7|7519.9|7494.9|7520.4|7500|7514.7|7494.9|24
1633612500000|2021-10-07 13:15:00|7519.8|7494.8|7514.2|7499.2|7520.2|7499.3|7514.2|7493.6|32
1633612800000|2021-10-07 13:20:00|7514.3|7499.3|7516.4|7501.4|7521.2|7501.5|7514.3|7496.1|22
1633613100000|2021-10-07 13:25:00|7516.5|7501.5|7516.6|7501.6|7517.5|7502.5|7516.4|7501.4|22
1633613400000|2021-10-07 13:30:00|7516.4|7501.4|7514.8|7499.8|7516.5|7501.5|7513.1|7498.1|52
1633613700000|2021-10-07 13:35:00|7514.6|7499.6|7513.6|7498.6|7514.6|7499.6|7513|7498|32
1633614000000|2021-10-07 13:40:00|7513.5|7498.5|7512|7497|7513.8|7498.8|7511.8|7496.8|43
1633614300000|2021-10-07 13:45:00|7512.1|7497.1|7515|7500|7515.1|7500.1|7512.1|7497.1|43
1633614600000|2021-10-07 13:50:00|7514.9|7499.9|7515.9|7500.9|7523.2|7503.3|7514.8|7497.2|57
1633614900000|2021-10-07 13:55:00|7515.8|7500.8|7514.8|7499.8|7515.8|7500.8|7514.7|7499.7|8
1633615200000|2021-10-07 14:00:00|7514.7|7499.7|7512.6|7497.6|7514.7|7499.7|7512.3|7497.3|35
1633615500000|2021-10-07 14:05:00|7512.3|7497.3|7512.8|7497.8|7512.8|7497.8|7512.2|7497.2|16
1633615800000|2021-10-07 14:10:00|7512.7|7497.7|7512.5|7497.5|7512.9|7497.9|7512.1|7497.1|22
1633616100000|2021-10-07 14:15:00|7512.4|7497.4|7513|7498|7513|7498|7512.2|7497.2|31
1633616400000|2021-10-07 14:20:00|7513.1|7498.1|7513.7|7498.7|7514.3|7499.3|7513.1|7498.1|34
1633616700000|2021-10-07 14:25:00|7513.6|7498.6|7513.5|7498.5|7513.8|7498.8|7513.4|7498.4|24
1633617000000|2021-10-07 14:30:00|7513.4|7498.4|7512.6|7497.6|7513.4|7498.4|7512.3|7497.3|30
1633617300000|2021-10-07 14:35:00|7512.7|7497.7|7513.1|7498.1|7513.1|7498.1|7512.7|7497.7|3
1633617600000|2021-10-07 14:40:00|7513|7498|7513|7498|7513.1|7498.1|7512.9|7497.9|6
1633617900000|2021-10-07 14:45:00|7513.2|7498.2|7515.3|7500.3|7515.5|7500.5|7513.2|7498.2|27
1633618200000|2021-10-07 14:50:00|7515.2|7500.2|7516|7501|7516|7501|7514.8|7499.8|22
1633618500000|2021-10-07 14:55:00|7516.1|7501.1|7517.5|7502.5|7517.6|7502.6|7516.1|7501.1|17
1633618800000|2021-10-07 15:00:00|7517.4|7502.4|7516.2|7501.2|7517.9|7502.9|7515.7|7500.7|71
1633619100000|2021-10-07 15:05:00|7516.6|7501.6|7515.9|7500.9|7516.7|7501.7|7515.1|7500.1|21
1633619400000|2021-10-07 15:10:00|7516|7501|7517.5|7502.5|7517.5|7502.5|7516|7501|10
1633619700000|2021-10-07 15:15:00|7517.4|7502.4|7517.4|7502.4|7517.5|7502.5|7517|7502|11
1633620000000|2021-10-07 15:20:00|7517.3|7502.3|7516.6|7501.6|7517.4|7502.4|7516.2|7501.2|26
1633620300000|2021-10-07 15:25:00|7516.5|7501.5|7517|7502|7517.4|7502.4|7516.5|7501.5|39
1633620600000|2021-10-07 15:30:00|7516.9|7501.9|7517.1|7502.1|7517.7|7502.7|7516.9|7501.9|30
1633620900000|2021-10-07 15:35:00|7517.2|7502.2|7517.1|7502.1|7517.4|7502.4|7517|7502|20
1633621200000|2021-10-07 15:40:00|7517|7502|7517.2|7502.2|7517.3|7502.3|7517|7502|7
1633621500000|2021-10-07 15:45:00|7517.1|7502.1|7517.1|7502.1|7517.2|7502.2|7517|7502|7
1633621800000|2021-10-07 15:50:00|7517.2|7502.2|7517.1|7502.1|7519.1|7504.1|7517.1|7502.1|36
1633622100000|2021-10-07 15:55:00|7516.9|7501.9|7518.6|7503.6|7518.6|7503.6|7516.8|7501.8|20
1633622400000|2021-10-07 16:00:00|7518.7|7503.7|7518.4|7503.4|7518.7|7503.7|7518.3|7503.3|7
1633622700000|2021-10-07 16:05:00|7518.3|7503.3|7519|7504|7519.1|7504.1|7518.2|7503.2|17
1633623000000|2021-10-07 16:10:00|7518.7|7503.7|7520.9|7505.9|7521.5|7506.5|7518.3|7503.3|34
1633623300000|2021-10-07 16:15:00|7520.8|7505.8|7520|7505|7520.8|7505.8|7520|7505|9
1633623600000|2021-10-07 16:20:00|7520.1|7505.1|7518.5|7503.5|7520.7|7505.7|7518|7503|31
1633623900000|2021-10-07 16:25:00|7518.6|7503.6|7518.7|7503.7|7518.7|7503.7|7518.6|7503.6|2
1633624200000|2021-10-07 16:30:00|7518.6|7503.6|7518.2|7503.2|7523.2|7503.6|7518.1|7498.1|6
1633624500000|2021-10-07 16:35:00|7518.1|7503.1|7517.9|7502.9|7518.1|7503.1|7517.6|7502.6|7
1633624800000|2021-10-07 16:40:00|7517.8|7502.8|7517.6|7502.6|7523|7502.9|7517.6|7497.6|21
1633625100000|2021-10-07 16:45:00|7517.8|7502.8|7518|7503|7518.2|7503.2|7517.6|7502.6|11
1633625400000|2021-10-07 16:50:00|7518.1|7503.1|7522.3|7497.3|7522.7|7503.4|7518|7497.3|12
1633625700000|2021-10-07 16:55:00|7522.2|7497.2|7521.9|7496.9|7522.2|7502.2|7516.5|7496.7|14
1633626000000|2021-10-07 17:00:00|7522|7497|7520.7|7495.7|7522|7500.7|7515.6|7495.7|16
1633626300000|2021-10-07 17:05:00|7520.8|7495.8|7519.1|7494.1|7521|7500.1|7514.7|7494|41
1633626600000|2021-10-07 17:10:00|7514.1|7499.1|7514.6|7499.6|7514.9|7499.9|7514.1|7499.1|8
1633626900000|2021-10-07 17:15:00|7514.5|7499.5|7520.6|7495.6|7520.7|7499.5|7514.5|7494.4|28
1633627200000|2021-10-07 17:20:00|7520.5|7495.5|7520.6|7495.6|7521.2|7496.2|7520.3|7495.3|25
1633627500000|2021-10-07 17:25:00|7520.7|7495.7|7520.6|7495.6|7520.7|7495.7|7520.2|7495.2|13
1633627800000|2021-10-07 17:30:00|7520.5|7495.5|7521.3|7496.3|7521.3|7496.3|7520.5|7495.5|19
1633628100000|2021-10-07 17:35:00|7521.4|7496.4|7516.7|7501.7|7521.8|7502|7516.6|7496.3|16
1633628400000|2021-10-07 17:40:00|7516.8|7501.8|7516.8|7501.8|7516.9|7501.9|7516.6|7501.6|16
1633628700000|2021-10-07 17:45:00|7516.7|7501.7|7516.4|7501.4|7516.7|7501.7|7515.7|7500.7|38
1633629000000|2021-10-07 17:50:00|7516.5|7501.5|7515.8|7500.8|7517.1|7502.1|7515.3|7500.3|75
1633629300000|2021-10-07 17:55:00|7515.9|7500.9|7516.1|7501.1|7516.7|7501.7|7515.8|7500.8|45
1633629600000|2021-10-07 18:00:00|7516|7501|7522.5|7497.5|7522.5|7502|7515.9|7495.8|21
1633629900000|2021-10-07 18:05:00|7522.6|7497.6|7518|7503|7523.1|7503.1|7517.7|7497.6|12
1633630200000|2021-10-07 18:10:00|7518.1|7503.1|7518|7503|7518.1|7503.1|7518|7503|2
1633630500000|2021-10-07 18:15:00|7517.9|7502.9|7517.9|7502.9|7517.9|7502.9|7517.9|7502.9|1
1633630800000|2021-10-07 18:20:00|7518|7503|7518|7503|7518|7503|7518|7503|1
1633631400000|2021-10-07 18:30:00|7518.1|7503.1|7523.3|7498.3|7523.3|7503.3|7518.1|7498.3|4
1633631700000|2021-10-07 18:35:00|7523.1|7498.1|7517.8|7502.8|7523.3|7503|7517.8|7498.1|7
1633632000000|2021-10-07 18:40:00|7522.9|7497.9|7520.1|7505.1|7525.1|7505.1|7518.4|7497.9|11
1633632300000|2021-10-07 18:45:00|7520|7505|7523.1|7498.1|7524.1|7505|7519.1|7498.1|20
1633632600000|2021-10-07 18:50:00|7523|7498|7523.1|7498.1|7523.1|7498.1|7523|7498|2
1633632900000|2021-10-07 18:55:00|7522.8|7497.8|7522.8|7497.8|7522.8|7497.8|7522.7|7497.7|3
1633633200000|2021-10-07 19:00:00|7522.7|7497.7|7522.7|7497.7|7522.7|7497.7|7522.7|7497.7|1
1633633500000|2021-10-07 19:05:00|7522.6|7497.6|7522.6|7497.6|7522.6|7497.6|7522.6|7497.6|1
1633633800000|2021-10-07 19:10:00|7522.2|7497.2|7521.8|7496.8|7522.2|7497.2|7521.6|7496.6|9
1633634100000|2021-10-07 19:15:00|7521.7|7496.7|7521.8|7496.8|7521.8|7496.8|7521.5|7496.5|5
1633635600000|2021-10-07 19:40:00|7521.7|7496.7|7521.7|7496.7|7521.7|7496.7|7521.7|7496.7|1
1633635900000|2021-10-07 19:45:00|7522.3|7497.3|7522.2|7497.2|7522.4|7497.4|7522.2|7497.2|6
1633636200000|2021-10-07 19:50:00|7521.8|7496.8|7521.9|7496.9|7521.9|7496.9|7521.8|7496.8|2
1633636500000|2021-10-07 19:55:00|7521.8|7496.8|7521.6|7496.6|7521.8|7496.8|7521.3|7496.3|10
1633656600000|2021-10-08 01:30:00|7523.1|7498.1|7524.4|7499.4|7524.4|7499.4|7522.8|7497.8|8
1633657500000|2021-10-08 01:45:00|7525.8|7500.8|7524.2|7499.2|7525.8|7500.8|7524.2|7499.2|3
1633658700000|2021-10-08 02:05:00|7524.1|7499.1|7524.1|7499.1|7524.1|7499.1|7524.1|7499.1|1
1633659000000|2021-10-08 02:10:00|7524|7499|7524.5|7499.5|7524.6|7499.6|7524|7499|7
1633659300000|2021-10-08 02:15:00|7524.4|7499.4|7524.1|7499.1|7524.4|7499.4|7523.7|7498.7|5
1633659900000|2021-10-08 02:25:00|7524.2|7499.2|7524.2|7499.2|7524.2|7499.2|7524.2|7499.2|1
1633660500000|2021-10-08 02:35:00|7524.1|7499.1|7523.6|7498.6|7524.1|7499.1|7523.6|7498.6|4
1633660800000|2021-10-08 02:40:00|7523.5|7498.5|7523.5|7498.5|7523.5|7498.5|7523.5|7498.5|1
1633661100000|2021-10-08 02:45:00|7523.7|7498.7|7524.1|7499.1|7524.1|7499.1|7523.7|7498.7|3
1633661700000|2021-10-08 02:55:00|7524.2|7499.2|7526.8|7501.8|7527.3|7502.3|7524.2|7499.2|28
1633662000000|2021-10-08 03:00:00|7526.9|7501.9|7525.2|7500.2|7527.3|7502.3|7525.1|7500.1|95
1633662300000|2021-10-08 03:05:00|7525.4|7500.4|7523.4|7498.4|7526.1|7501.1|7522.3|7497.3|49
1633662600000|2021-10-08 03:10:00|7523.5|7498.5|7524.5|7499.5|7524.6|7499.6|7523.5|7498.5|13
1633662900000|2021-10-08 03:15:00|7524.6|7499.6|7525.5|7500.5|7526.2|7501.2|7524.6|7499.6|19
1633663200000|2021-10-08 03:20:00|7525.7|7500.7|7526.6|7501.6|7526.6|7501.6|7525.7|7500.7|6
1633663500000|2021-10-08 03:25:00|7526.8|7501.8|7530.4|7505.4|7530.7|7505.7|7526.5|7501.5|68
1633663800000|2021-10-08 03:30:00|7530.3|7505.3|7535.4|7510.4|7536.1|7511.1|7528.6|7503.6|345
1633664100000|2021-10-08 03:35:00|7529.3|7514.3|7529.9|7504.9|7535|7514.3|7525|7504.3|85
1633664400000|2021-10-08 03:40:00|7530.1|7505.1|7530.7|7505.7|7533.9|7508.9|7529.8|7504.8|81
1633664700000|2021-10-08 03:45:00|7530.6|7505.6|7529.5|7504.5|7530.9|7510.2|7524.1|7503.8|47
1633665000000|2021-10-08 03:50:00|7529.4|7504.4|7525.4|7510.4|7531.5|7511.3|7525.4|7503.3|44
1633665300000|2021-10-08 03:55:00|7525.1|7510.1|7529.7|7504.7|7532.7|7511|7524.9|7504.6|61
1633665600000|2021-10-08 04:00:00|7529.4|7504.4|7533.7|7508.7|7534|7512.2|7526.8|7504.1|70
1633665900000|2021-10-08 04:05:00|7533.8|7508.8|7532|7517|7537.1|7517.2|7530.2|7508.7|109
1633666200000|2021-10-08 04:10:00|7532.1|7517.1|7531.3|7516.3|7538.5|7518.4|7531.3|7512.1|55
1633666500000|2021-10-08 04:15:00|7531.4|7516.4|7536.1|7511.1|7537.1|7517.1|7531.1|7511.1|32
1633666800000|2021-10-08 04:20:00|7536.3|7511.3|7535.3|7520.3|7540.9|7520.5|7531.8|7511.3|127
1633667100000|2021-10-08 04:25:00|7535.4|7520.4|7534.6|7519.6|7541.5|7521.3|7534.3|7513.8|93
1633667400000|2021-10-08 04:30:00|7534.5|7519.5|7540.3|7525.3|7545.4|7525.3|7533.7|7514.1|155
1633667700000|2021-10-08 04:35:00|7540.2|7525.2|7547.7|7532.7|7557.2|7537.2|7540.1|7520|430
1633668000000|2021-10-08 04:40:00|7547.5|7532.5|7546.7|7531.7|7553.6|7535|7545.1|7525.1|217
1633668300000|2021-10-08 04:45:00|7547.2|7532.2|7545.4|7530.4|7554.9|7535.2|7545|7525.9|205
1633668600000|2021-10-08 04:50:00|7545.8|7530.8|7537.4|7522.4|7549|7531.6|7536.7|7516.8|191
1633668900000|2021-10-08 04:55:00|7537.3|7522.3|7533.3|7518.3|7545.7|7525.9|7532.2|7512.7|236
1633669200000|2021-10-08 05:00:00|7533.2|7518.2|7530.5|7515.5|7537.9|7519.7|7526.5|7509.5|266
1633669500000|2021-10-08 05:05:00|7530.4|7515.4|7530.9|7515.9|7540.7|7519.7|7530.1|7510.3|274
1633669800000|2021-10-08 05:10:00|7531.1|7516.1|7526.1|7511.1|7534.4|7517.5|7526.1|7507.5|198
1633670100000|2021-10-08 05:15:00|7526.4|7511.4|7527.5|7512.5|7534.4|7514.6|7526.4|7508.8|159
1633670400000|2021-10-08 05:20:00|7527.3|7512.3|7524.1|7509.1|7527.3|7512.3|7522.9|7507.9|180
1633670700000|2021-10-08 05:25:00|7523.9|7508.9|7529.8|7514.8|7535|7514.8|7523.9|7506.6|217
1633671000000|2021-10-08 05:30:00|7529.4|7514.4|7528.5|7513.5|7535.4|7516.7|7527.6|7509.6|122
1633671300000|2021-10-08 05:35:00|7528.8|7513.8|7532.3|7517.3|7535|7517.4|7528.5|7508.9|124
1633671600000|2021-10-08 05:40:00|7532.4|7517.4|7534.5|7519.5|7535|7520|7531.9|7516.9|120
1633671900000|2021-10-08 05:45:00|7534.2|7519.2|7532.9|7517.9|7535.3|7520.3|7532.5|7517.5|113
1633672200000|2021-10-08 05:50:00|7532.5|7517.5|7531.8|7516.8|7534.6|7519.6|7531|7516|116
1633672500000|2021-10-08 05:55:00|7532|7517|7534.7|7519.7|7540|7520|7531.8|7511.7|143
1633672800000|2021-10-08 06:00:00|7534.6|7519.6|7532.4|7517.4|7538.9|7520.5|7531.5|7511.3|172
1633673100000|2021-10-08 06:05:00|7532.5|7517.5|7529.6|7514.6|7537.1|7517.7|7529|7511|148
1633673400000|2021-10-08 06:10:00|7529.5|7514.5|7529.5|7514.5|7535.2|7516.1|7527.6|7508.9|164
1633673700000|2021-10-08 06:15:00|7529.4|7514.4|7529.9|7514.9|7530.2|7515.2|7528.2|7513.2|92
1633674000000|2021-10-08 06:20:00|7529.8|7514.8|7537.8|7512.8|7539|7519.2|7529.8|7512.5|121
1633674300000|2021-10-08 06:25:00|7537.7|7512.7|7533|7518|7537.7|7519.3|7532.3|7512.7|75
1633674600000|2021-10-08 06:30:00|7532.9|7517.9|7530.6|7515.6|7533.9|7518.9|7530.6|7515.6|85
1633674900000|2021-10-08 06:35:00|7530.7|7515.7|7529.9|7514.9|7530.8|7515.8|7529|7514|122
1633675200000|2021-10-08 06:40:00|7530.2|7515.2|7531.1|7516.1|7536.6|7517.5|7530.1|7511.6|113
1633675500000|2021-10-08 06:45:00|7531|7516|7533.3|7518.3|7536.2|7518.4|7530.5|7511.2|70
1633675800000|2021-10-08 06:50:00|7533.1|7518.1|7533.8|7518.8|7533.8|7518.8|7532.2|7517.2|91
1633676100000|2021-10-08 06:55:00|7533.6|7518.6|7533.7|7518.7|7536.7|7519.5|7530.7|7511.3|120
1633676400000|2021-10-08 07:00:00|7533.1|7518.1|7540.5|7525.5|7544.2|7526.3|7532.7|7512.9|259
1633676700000|2021-10-08 07:05:00|7540.2|7525.2|7548.9|7523.9|7549.9|7529.5|7539.3|7523.3|171
1633677000000|2021-10-08 07:10:00|7548.8|7523.8|7540.6|7525.6|7548.8|7528.4|7540.5|7523.8|138
1633677300000|2021-10-08 07:15:00|7540.7|7525.7|7538.3|7523.3|7540.8|7525.8|7538|7523|190
1633677600000|2021-10-08 07:20:00|7538.4|7523.4|7544.4|7519.4|7544.8|7524.7|7535.6|7519.4|127
1633677900000|2021-10-08 07:25:00|7539|7524|7539|7524|7544.3|7524.1|7537.5|7518.2|89
1633678200000|2021-10-08 07:30:00|7539.1|7524.1|7536.5|7521.5|7540.3|7525.3|7535.4|7520.4|187
1633678500000|2021-10-08 07:35:00|7536.4|7521.4|7537.1|7522.1|7537.1|7522.1|7533.6|7518.6|113
1633678800000|2021-10-08 07:40:00|7537.2|7522.2|7534.8|7519.8|7537.3|7522.3|7534.5|7519.5|88
1633679100000|2021-10-08 07:45:00|7534.5|7519.5|7536.9|7521.9|7536.9|7521.9|7534.5|7519.5|81
1633679400000|2021-10-08 07:50:00|7537|7522|7537.2|7522.2|7537.8|7522.8|7536.1|7521.1|65
1633679700000|2021-10-08 07:55:00|7536.9|7521.9|7537|7522|7544.3|7524.2|7536.6|7518.9|126
1633680000000|2021-10-08 08:00:00|7537.2|7522.2|7538.8|7523.8|7544.4|7524.5|7537|7519.3|70
1633680300000|2021-10-08 08:05:00|7538.9|7523.9|7539.1|7524.1|7544.5|7525|7538.8|7518.9|78
1633680600000|2021-10-08 08:10:00|7538.8|7523.8|7541.3|7526.3|7542.4|7527.4|7537.9|7522.9|68
1633680900000|2021-10-08 08:15:00|7541.4|7526.4|7538.8|7523.8|7541.4|7526.4|7538.3|7523.3|96
1633681200000|2021-10-08 08:20:00|7538.7|7523.7|7538.4|7523.4|7539.6|7524.6|7538.2|7523.2|62
1633681500000|2021-10-08 08:25:00|7538.5|7523.5|7538.9|7523.9|7540.5|7525.5|7538.1|7523.1|102
1633681800000|2021-10-08 08:30:00|7538.8|7523.8|7539.1|7524.1|7539.4|7524.4|7538.5|7523.5|58
1633682100000|2021-10-08 08:35:00|7539.2|7524.2|7539.6|7524.6|7545.4|7525.4|7538.8|7519.9|87
1633682400000|2021-10-08 08:40:00|7539.5|7524.5|7536.5|7521.5|7543.4|7524.8|7535.3|7518.2|82
1633682700000|2021-10-08 08:45:00|7536.2|7521.2|7534.4|7519.4|7537.1|7522.1|7534.4|7519.4|60
1633683000000|2021-10-08 08:50:00|7534.2|7519.2|7533.1|7518.1|7534.7|7519.7|7530.8|7515.8|166
1633683300000|2021-10-08 08:55:00|7533.2|7518.2|7530.1|7515.1|7533.3|7518.3|7529.2|7514.2|81
1633683600000|2021-10-08 09:00:00|7530.2|7515.2|7529.5|7514.5|7530.8|7515.8|7529.3|7514.3|81
1633683900000|2021-10-08 09:05:00|7529.4|7514.4|7529|7514|7529.8|7514.8|7528.3|7513.3|58
1633684200000|2021-10-08 09:10:00|7529.1|7514.1|7530.7|7515.7|7531.8|7516.8|7529|7514|67
1633684500000|2021-10-08 09:15:00|7530.4|7515.4|7533|7518|7533|7518|7529.4|7514.4|71
1633684800000|2021-10-08 09:20:00|7533.2|7518.2|7537.1|7512.1|7538.5|7519.1|7531.4|7512.1|112
1633685100000|2021-10-08 09:25:00|7537.3|7512.3|7532.4|7517.4|7539|7518.3|7532|7512.3|86
1633685400000|2021-10-08 09:30:00|7532.3|7517.3|7529.7|7514.7|7536.1|7517.5|7528.9|7509.4|93
1633685700000|2021-10-08 09:35:00|7529.6|7514.6|7533.3|7508.3|7533.6|7514.8|7527|7508.3|106
1633686000000|2021-10-08 09:40:00|7533.4|7508.4|7531.4|7506.4|7533.9|7513.9|7526.4|7506.2|76
1633686300000|2021-10-08 09:45:00|7531.5|7506.5|7527.3|7512.3|7533.2|7513.2|7525.6|7506.5|84
1633686600000|2021-10-08 09:50:00|7527.4|7512.4|7529.6|7514.6|7529.7|7514.7|7527.1|7512.1|94
1633686900000|2021-10-08 09:55:00|7529.4|7514.4|7531.2|7516.2|7531.8|7516.8|7529.3|7514.3|47
1633687200000|2021-10-08 10:00:00|7531.1|7516.1|7528.8|7513.8|7531.1|7516.1|7527.9|7512.9|52
1633687500000|2021-10-08 10:05:00|7528.9|7513.9|7527.9|7512.9|7529.6|7514.6|7527.9|7512.9|46
1633687800000|2021-10-08 10:10:00|7528.2|7513.2|7530.5|7515.5|7530.6|7515.6|7528.1|7513.1|43
1633688100000|2021-10-08 10:15:00|7530.4|7515.4|7529.6|7514.6|7530.5|7515.5|7529.5|7514.5|21
1633688400000|2021-10-08 10:20:00|7529.7|7514.7|7528.8|7513.8|7530.1|7515.1|7528.6|7513.6|48
1633688700000|2021-10-08 10:25:00|7528.9|7513.9|7530|7515|7530|7515|7528.8|7513.8|34
1633689000000|2021-10-08 10:30:00|7529.9|7514.9|7529.2|7514.2|7531.5|7516.5|7528.7|7513.7|68
1633689300000|2021-10-08 10:35:00|7529.3|7514.3|7530.2|7515.2|7530.6|7515.6|7529.3|7514.3|34
1633689600000|2021-10-08 10:40:00|7530.3|7515.3|7530.1|7515.1|7530.7|7515.7|7530.1|7515.1|39
1633689900000|2021-10-08 10:45:00|7530.2|7515.2|7537.5|7512.5|7537.6|7516.9|7530.1|7511.9|45
1633690200000|2021-10-08 10:50:00|7537.3|7512.3|7537.7|7512.7|7537.8|7512.8|7537.1|7512.1|21
1633690500000|2021-10-08 10:55:00|7537.6|7512.6|7537.3|7512.3|7537.8|7517.5|7532.2|7512.3|18
1633690800000|2021-10-08 11:00:00|7537.4|7512.4|7531.6|7516.6|7537.4|7517.1|7531.5|7511.8|45
1633691100000|2021-10-08 11:05:00|7531.7|7516.7|7537.8|7512.8|7537.8|7518|7531.5|7512|33
1633691400000|2021-10-08 11:10:00|7537.7|7512.7|7537.8|7512.8|7537.8|7517.8|7531.9|7512.4|28
1633691700000|2021-10-08 11:15:00|7537.6|7512.6|7532.1|7517.1|7537.8|7517.4|7531.7|7512|29
1633692000000|2021-10-08 11:20:00|7532|7517|7537.4|7512.4|7537.5|7517.5|7532|7512.4|24
1633692300000|2021-10-08 11:25:00|7537.5|7512.5|7537.4|7512.4|7537.8|7517.5|7531.7|7512.2|72
1633692600000|2021-10-08 11:30:00|7537.5|7512.5|7537.4|7512.4|7537.5|7512.5|7537.4|7512.4|2
1633692900000|2021-10-08 11:35:00|7537.5|7512.5|7537.4|7512.4|7537.5|7512.5|7537.4|7512.4|2
1633693200000|2021-10-08 11:40:00|7532.5|7517.5|7537.8|7512.8|7537.8|7517.9|7532.3|7512.8|6
1633693500000|2021-10-08 11:45:00|7532.6|7517.6|7532.6|7517.6|7532.6|7517.6|7532.6|7517.6|1
1633693800000|2021-10-08 11:50:00|7532.7|7517.7|7532.3|7517.3|7533|7518|7532.3|7517.3|16
1633694100000|2021-10-08 11:55:00|7532.4|7517.4|7532.4|7517.4|7532.4|7517.4|7532.3|7517.3|5
1633694400000|2021-10-08 12:00:00|7532.3|7517.3|7530.6|7515.6|7535.6|7517.3|7530|7510.5|58
1633694700000|2021-10-08 12:05:00|7530.9|7515.9|7530|7515|7531|7516|7529.3|7514.3|52
1633695000000|2021-10-08 12:10:00|7530.1|7515.1|7531.1|7516.1|7532|7517|7530|7515|41
1633695300000|2021-10-08 12:15:00|7531|7516|7525.3|7510.3|7531.2|7516.2|7525|7510|51
1633695600000|2021-10-08 12:20:00|7525.4|7510.4|7532.2|7507.2|7533.7|7514.5|7525.4|7507|69
1633695900000|2021-10-08 12:25:00|7532.4|7507.4|7531|7506|7532.7|7512|7526.8|7504.8|65
1633696200000|2021-10-08 12:30:00|7530.6|7505.6|7531.2|7506.2|7534.6|7509.6|7522.9|7500.3|175
1633696500000|2021-10-08 12:35:00|7531.4|7506.4|7522.6|7497.6|7531.9|7509|7517.4|7496.7|217
1633696800000|2021-10-08 12:40:00|7517.7|7502.7|7522|7507|7529.5|7508.2|7517.7|7499.1|184
1633697100000|2021-10-08 12:45:00|7526.6|7501.6|7527|7512|7532|7512.2|7522.7|7501.2|180
1633697400000|2021-10-08 12:50:00|7527.2|7512.2|7532.2|7507.2|7534.8|7514.8|7526.9|7505.4|136
1633697700000|2021-10-08 12:55:00|7532.1|7507.1|7529.3|7504.3|7532.2|7510.8|7524.2|7503.7|144
1633698000000|2021-10-08 13:00:00|7529.4|7504.4|7524|7509|7530.6|7511.2|7523.5|7503.8|75
1633698300000|2021-10-08 13:05:00|7524.1|7509.1|7524.2|7499.2|7529.4|7509.1|7518.8|7498.4|107
1633698600000|2021-10-08 13:10:00|7524.4|7499.4|7522.9|7497.9|7524.8|7503|7517.4|7495.7|40
1633698900000|2021-10-08 13:15:00|7518.2|7503.2|7520.7|7505.7|7525|7505.8|7518.1|7498.3|36
1633699200000|2021-10-08 13:20:00|7525.9|7500.9|7523.7|7498.7|7527.3|7506.6|7520.6|7498.7|109
1633699500000|2021-10-08 13:25:00|7523.9|7498.9|7525.5|7500.5|7525.5|7504.6|7519.6|7498.7|129
1633699800000|2021-10-08 13:30:00|7525.4|7500.4|7524.2|7509.2|7525.9|7509.5|7520.8|7499.9|87
1633700100000|2021-10-08 13:35:00|7524.1|7509.1|7529.4|7504.4|7529.8|7509.3|7520.9|7500.7|100
1633700400000|2021-10-08 13:40:00|7529.2|7504.2|7531.2|7506.2|7531.3|7510.5|7525.1|7503.4|110
1633700700000|2021-10-08 13:45:00|7531.1|7506.1|7530.9|7505.9|7532.5|7507.5|7530.1|7505.1|86
1633701000000|2021-10-08 13:50:00|7530.7|7505.7|7526.6|7501.6|7530.9|7505.9|7526.3|7501.3|109
1633701300000|2021-10-08 13:55:00|7527.1|7502.1|7523|7508|7527.7|7508|7522.4|7502.1|31
1633701600000|2021-10-08 14:00:00|7527.8|7502.8|7528.5|7503.5|7529.3|7509.3|7523.4|7501.9|103
1633701900000|2021-10-08 14:05:00|7528|7503|7530.7|7505.7|7530.8|7510.5|7525.5|7502.7|112
1633702200000|2021-10-08 14:10:00|7530.6|7505.6|7532.5|7517.5|7537|7517.5|7530.6|7505.6|151
1633702500000|2021-10-08 14:15:00|7532.4|7517.4|7533.7|7518.7|7539.1|7519.5|7531.4|7512.4|77
1633702800000|2021-10-08 14:20:00|7533.8|7518.8|7539.6|7514.6|7540.9|7521.3|7533.4|7513.9|89
1633703100000|2021-10-08 14:25:00|7539.5|7514.5|7539.3|7514.3|7540.6|7520|7533.9|7513.1|103
1633703400000|2021-10-08 14:30:00|7539.2|7514.2|7543.8|7518.8|7545.4|7525.9|7534.7|7513.9|138
1633703700000|2021-10-08 14:35:00|7544.2|7519.2|7549.3|7524.3|7549.4|7529.5|7538.8|7518.8|132
1633704000000|2021-10-08 14:40:00|7549.4|7524.4|7549.3|7534.3|7554.6|7535.4|7543.4|7524|151
1633704300000|2021-10-08 14:45:00|7554.1|7529.1|7545.4|7530.4|7554.1|7533.5|7545|7525.7|65
1633704600000|2021-10-08 14:50:00|7545.5|7530.5|7548.4|7523.4|7551.1|7531.5|7544.1|7522.6|125
1633704900000|2021-10-08 14:55:00|7548.3|7523.3|7547.3|7522.3|7548.7|7529|7541.5|7521.8|59
1633705200000|2021-10-08 15:00:00|7547.4|7522.4|7548.5|7523.5|7550.3|7530.2|7543.8|7522.4|87
1633705500000|2021-10-08 15:05:00|7548.6|7523.6|7544.3|7529.3|7549.3|7530.2|7544.3|7523.6|47
1633705800000|2021-10-08 15:10:00|7544.4|7529.4|7545.9|7530.9|7551.7|7531.9|7544.4|7525.2|37
1633706100000|2021-10-08 15:15:00|7545.8|7530.8|7540.8|7525.8|7550.6|7530.8|7540.7|7525.1|48
1633706400000|2021-10-08 15:20:00|7540.9|7525.9|7545.6|7530.6|7545.6|7530.6|7540.9|7525.9|39
1633706700000|2021-10-08 15:25:00|7545.7|7530.7|7545.1|7530.1|7551.7|7531.2|7544.3|7525.9|33
1633707000000|2021-10-08 15:30:00|7545.2|7530.2|7545|7530|7545.4|7530.4|7544.9|7529.9|48
1633707300000|2021-10-08 15:35:00|7545.1|7530.1|7543.6|7528.6|7549.3|7530.5|7543.6|7524.2|76
1633707600000|2021-10-08 15:40:00|7543.8|7528.8|7543.5|7528.5|7548.5|7529|7543.3|7523.5|106
1633707900000|2021-10-08 15:45:00|7543.8|7528.8|7549.5|7524.5|7549.6|7529.4|7543.5|7523.9|32
1633708200000|2021-10-08 15:50:00|7549.4|7524.4|7545.4|7530.4|7549.4|7530.4|7543.2|7523.2|29
1633708500000|2021-10-08 15:55:00|7545.5|7530.5|7545.8|7530.8|7545.9|7530.9|7545.5|7530.5|5
1633708800000|2021-10-08 16:00:00|7545.9|7530.9|7545.9|7530.9|7545.9|7530.9|7545.9|7530.9|1
1633709100000|2021-10-08 16:05:00|7546.4|7531.4|7550.3|7525.3|7551.5|7531.5|7545.7|7525.2|21
1633709400000|2021-10-08 16:10:00|7550.2|7525.2|7545.2|7530.2|7550.2|7530.4|7545.1|7525.2|9
1633709700000|2021-10-08 16:15:00|7545.8|7530.8|7546.6|7531.6|7546.6|7531.6|7545.8|7530.8|12
1633710000000|2021-10-08 16:20:00|7546.7|7531.7|7546.7|7531.7|7546.8|7531.8|7546.3|7531.3|16
1633710300000|2021-10-08 16:25:00|7546.9|7531.9|7548.8|7533.8|7553.9|7533.9|7546.7|7528.6|31
1633710600000|2021-10-08 16:30:00|7547.8|7532.8|7554.9|7529.9|7554.9|7535|7547.5|7528.8|67
1633710900000|2021-10-08 16:35:00|7554.8|7529.8|7549.2|7534.2|7555|7534.5|7548.9|7528.9|73
1633711200000|2021-10-08 16:40:00|7549.3|7534.3|7549|7534|7549.9|7534.9|7549|7534|24
1633711500000|2021-10-08 16:45:00|7549.1|7534.1|7553.7|7528.7|7553.7|7534.1|7548.9|7528.7|17
1633711800000|2021-10-08 16:50:00|7553.8|7528.8|7549.2|7534.2|7554.5|7534.5|7549.1|7528.8|22
1633712100000|2021-10-08 16:55:00|7549.1|7534.1|7549.4|7534.4|7550.4|7535.4|7549.1|7534.1|28
1633712400000|2021-10-08 17:00:00|7549.3|7534.3|7549.3|7534.3|7549.3|7534.3|7548.9|7533.9|9
1633712700000|2021-10-08 17:05:00|7549.4|7534.4|7552.6|7537.6|7552.7|7537.7|7549.4|7534.4|17
1633713000000|2021-10-08 17:10:00|7552.5|7537.5|7552.4|7537.4|7552.5|7537.5|7552.4|7537.4|4
1633713300000|2021-10-08 17:15:00|7552.3|7537.3|7552.3|7537.3|7552.4|7537.4|7552.3|7537.3|3
1633713600000|2021-10-08 17:20:00|7552.4|7537.4|7552.3|7537.3|7552.4|7537.4|7552.2|7537.2|6
1633713900000|2021-10-08 17:25:00|7552.4|7537.4|7553.1|7538.1|7553.1|7538.1|7552|7537|16
1633714200000|2021-10-08 17:30:00|7553.2|7538.2|7556|7541|7563.3|7543.2|7553.2|7535.9|54
1633714500000|2021-10-08 17:35:00|7555.9|7540.9|7560.3|7545.3|7560.3|7545.3|7555.6|7540.6|49
1633714800000|2021-10-08 17:40:00|7560.5|7545.5|7558.9|7543.9|7565.9|7546.3|7558.5|7538.9|86
1633715100000|2021-10-08 17:45:00|7558.8|7543.8|7559.3|7544.3|7560.5|7545.5|7558.8|7543.8|42
1633715400000|2021-10-08 17:50:00|7558.6|7543.6|7561|7536|7561.1|7543.6|7556|7535.8|53
1633715700000|2021-10-08 17:55:00|7561.1|7536.1|7553.1|7538.1|7561.1|7540.9|7552.5|7532.4|50
1633716000000|2021-10-08 18:00:00|7552.6|7537.6|7557.4|7532.4|7557.6|7537.9|7552.4|7532.3|32
1633716300000|2021-10-08 18:05:00|7557.6|7532.6|7557.5|7532.5|7557.6|7532.6|7557.5|7532.5|2
1633716600000|2021-10-08 18:10:00|7557.4|7532.4|7551.7|7536.7|7557.4|7537.1|7551.7|7532.2|11
1633716900000|2021-10-08 18:15:00|7551.6|7536.6|7551.4|7526.4|7555.7|7536.6|7550.8|7525.8|20
1633717500000|2021-10-08 18:25:00|7551.7|7526.7|7551.7|7526.7|7551.7|7526.7|7551.6|7526.6|3
1633717800000|2021-10-08 18:30:00|7551.6|7526.6|7551.7|7526.7|7551.7|7526.7|7551.6|7526.6|8
1633718100000|2021-10-08 18:35:00|7551.6|7526.6|7551.8|7526.8|7551.8|7526.8|7551.3|7526.3|7
1633718400000|2021-10-08 18:40:00|7552.8|7527.8|7552.3|7527.3|7552.8|7527.8|7552|7527|6
1633718700000|2021-10-08 18:45:00|7552.4|7527.4|7552.4|7527.4|7552.4|7527.4|7552.4|7527.4|1
1633719300000|2021-10-08 18:55:00|7552.3|7527.3|7552.3|7527.3|7552.3|7527.3|7552.3|7527.3|1
1633719600000|2021-10-08 19:00:00|7552.2|7527.2|7551.8|7526.8|7552.2|7527.2|7551.8|7526.8|4
1633720200000|2021-10-08 19:10:00|7551.7|7526.7|7551.4|7526.4|7551.7|7526.7|7551.4|7526.4|4
1633720500000|2021-10-08 19:15:00|7551.3|7526.3|7550.7|7525.7|7551.3|7526.3|7550.7|7525.7|6
1633720800000|2021-10-08 19:20:00|7550.6|7525.6|7546.6|7521.6|7550.6|7525.6|7546.2|7521.2|22
1633721100000|2021-10-08 19:25:00|7546.4|7521.4|7546.4|7521.4|7546.6|7521.6|7546.4|7521.4|3
1633721400000|2021-10-08 19:30:00|7546.2|7521.2|7545.6|7520.6|7546.2|7521.2|7545.6|7520.6|3
1633721700000|2021-10-08 19:35:00|7545.5|7520.5|7545.5|7520.5|7545.5|7520.5|7545.5|7520.5|1
1633722000000|2021-10-08 19:40:00|7544.6|7519.6|7544.4|7519.4|7544.6|7519.6|7544.4|7519.4|3
1633722300000|2021-10-08 19:45:00|7544.5|7519.5|7540.6|7515.6|7544.5|7519.5|7540.6|7515.6|6
1633722600000|2021-10-08 19:50:00|7541.1|7516.1|7541.1|7516.1|7541.3|7516.3|7541|7516|8
1633722900000|2021-10-08 19:55:00|7541|7516|7538.5|7513.5|7541|7516|7538|7513|12
1633915800000|2021-10-11 01:30:00|7541.3|7518.3|7542.9|7519.9|7543.9|7520.9|7541.3|7518.3|45
1633916100000|2021-10-11 01:35:00|7543|7520|7542.8|7519.8|7543|7520|7542.8|7519.8|3
1633916400000|2021-10-11 01:40:00|7541|7518|7536.6|7511.6|7543.5|7519.4|7536.3|7511.6|142
1633916700000|2021-10-11 01:45:00|7537.7|7512.7|7537|7512|7540.4|7515.4|7537|7512|58
1633917000000|2021-10-11 01:50:00|7537.1|7512.1|7537.7|7512.7|7538.5|7513.5|7536.9|7511.9|25
1633917300000|2021-10-11 01:55:00|7537.8|7512.8|7537.9|7512.9|7537.9|7512.9|7537.8|7512.8|2
1633917600000|2021-10-11 02:00:00|7537.8|7512.8|7542.5|7517.5|7542.5|7517.5|7537.7|7512.7|16
1633917900000|2021-10-11 02:05:00|7542.4|7517.4|7542.4|7517.4|7542.9|7517.9|7542.4|7517.4|7
1633918200000|2021-10-11 02:10:00|7542.5|7517.5|7543.4|7518.4|7543.4|7518.4|7542.5|7517.5|10
1633918500000|2021-10-11 02:15:00|7542.3|7517.3|7543.7|7518.7|7547.6|7522.6|7542.3|7517.3|21
1633918800000|2021-10-11 02:20:00|7543.8|7518.8|7543.8|7518.8|7543.8|7518.8|7543.6|7518.6|5
1633919100000|2021-10-11 02:25:00|7543.9|7518.9|7544|7519|7544|7519|7543.9|7518.9|2
1633919700000|2021-10-11 02:35:00|7543.9|7518.9|7544|7519|7544|7519|7543.9|7518.9|4
1633920600000|2021-10-11 02:50:00|7544.1|7519.1|7544.1|7519.1|7544.1|7519.1|7544.1|7519.1|1
1633920900000|2021-10-11 02:55:00|7544|7519|7548.1|7523.1|7550|7525|7544|7519|13
1633921200000|2021-10-11 03:00:00|7546.9|7521.9|7543.6|7518.6|7546.9|7521.9|7542.6|7517.6|84
1633921500000|2021-10-11 03:05:00|7544|7519|7547|7522|7547.1|7522.1|7543.8|7518.8|35
1633921800000|2021-10-11 03:10:00|7546.9|7521.9|7547|7522|7547.1|7522.1|7546.9|7521.9|7
1633922100000|2021-10-11 03:15:00|7546.9|7521.9|7545.3|7520.3|7547|7522|7545.3|7520.3|13
1633922400000|2021-10-11 03:20:00|7545.8|7520.8|7548.7|7523.7|7550.1|7525.1|7545.8|7520.8|37
1633922700000|2021-10-11 03:25:00|7548.8|7523.8|7551|7526|7551.2|7526.2|7548.8|7523.8|17
1633923000000|2021-10-11 03:30:00|7550.9|7525.9|7551.4|7526.4|7553.4|7528.4|7550|7525|221
1633923300000|2021-10-11 03:35:00|7546.5|7531.5|7552.1|7527.1|7553.4|7532.8|7545.2|7525.2|97
1633923600000|2021-10-11 03:40:00|7552|7527|7545.5|7530.5|7552.9|7532.1|7544.7|7525|98
1633923900000|2021-10-11 03:45:00|7545.9|7530.9|7542.4|7527.4|7551.5|7530.9|7542.4|7521.9|99
1633924200000|2021-10-11 03:50:00|7542.7|7527.7|7547.8|7522.8|7550.3|7528.4|7542.3|7522.8|66
1633924500000|2021-10-11 03:55:00|7542.9|7527.9|7548.2|7523.2|7548.7|7527.9|7542.9|7523.2|15
1633924800000|2021-10-11 04:00:00|7548.3|7523.3|7547.5|7522.5|7548.9|7528.7|7541.9|7521.9|40
1633925100000|2021-10-11 04:05:00|7547.3|7522.3|7547.1|7522.1|7547.5|7522.5|7545.5|7520.5|71
1633925400000|2021-10-11 04:10:00|7547.2|7522.2|7548.6|7523.6|7549.3|7524.3|7547.1|7522.1|41
1633925700000|2021-10-11 04:15:00|7548.5|7523.5|7547.9|7522.9|7548.5|7528.1|7540.5|7520.2|60
1633926000000|2021-10-11 04:20:00|7547.5|7522.5|7545|7530|7549.3|7530.1|7543.4|7521.9|49
1633926300000|2021-10-11 04:25:00|7545.1|7530.1|7548.1|7533.1|7553|7533.3|7545.1|7527.4|60
1633926600000|2021-10-11 04:30:00|7548|7533|7547.9|7532.9|7548|7533|7546.7|7531.7|82
1633926900000|2021-10-11 04:35:00|7547.8|7532.8|7548.1|7533.1|7550.9|7535.9|7547.8|7532.8|85
1633927200000|2021-10-11 04:40:00|7547.9|7532.9|7542.8|7527.8|7548.4|7533.4|7542.8|7527.8|97
1633927500000|2021-10-11 04:45:00|7543.1|7528.1|7543.7|7528.7|7544.2|7529.2|7541.7|7526.7|87
1633927800000|2021-10-11 04:50:00|7543.6|7528.6|7546|7531|7547.1|7532.1|7543.5|7528.5|46
1633928100000|2021-10-11 04:55:00|7545.6|7530.6|7540.6|7525.6|7545.6|7530.6|7538.6|7523.6|114
1633928400000|2021-10-11 05:00:00|7540.7|7525.7|7542.3|7527.3|7543.7|7528.7|7539.1|7524.1|97
1633928700000|2021-10-11 05:05:00|7542.2|7527.2|7540.9|7525.9|7543.3|7528.3|7540.7|7525.7|100
1633929000000|2021-10-11 05:10:00|7540.8|7525.8|7541.4|7526.4|7542.1|7527.1|7540.2|7525.2|91
1633929300000|2021-10-11 05:15:00|7540.9|7525.9|7541.6|7526.6|7541.8|7526.8|7540|7525|65
1633929600000|2021-10-11 05:20:00|7541.8|7526.8|7543|7528|7545.4|7530.4|7541.6|7526.6|122
1633929900000|2021-10-11 05:25:00|7542.9|7527.9|7543.5|7528.5|7543.6|7528.6|7542.5|7527.5|60
1633930200000|2021-10-11 05:30:00|7543.4|7528.4|7543.4|7528.4|7545.1|7530.1|7543.2|7528.2|71
1633930500000|2021-10-11 05:35:00|7543.5|7528.5|7545.7|7530.7|7545.7|7530.7|7542.9|7527.9|61
1633930800000|2021-10-11 05:40:00|7545.8|7530.8|7546.1|7531.1|7546.6|7531.6|7545.8|7530.8|46
1633931100000|2021-10-11 05:45:00|7546.2|7531.2|7546.5|7531.5|7546.7|7531.7|7546.1|7531.1|53
1633931400000|2021-10-11 05:50:00|7546.4|7531.4|7549.5|7534.5|7549.5|7534.5|7546|7531|60
1633931700000|2021-10-11 05:55:00|7549.6|7534.6|7547.7|7532.7|7549.6|7534.6|7547.7|7532.7|63
1633932000000|2021-10-11 06:00:00|7547.6|7532.6|7546.2|7531.2|7547.6|7532.6|7545.9|7530.9|94
1633932300000|2021-10-11 06:05:00|7546.3|7531.3|7548.1|7533.1|7549.3|7534.3|7545.7|7530.7|94
1633932600000|2021-10-11 06:10:00|7547.9|7532.9|7547.5|7532.5|7548.9|7533.9|7546.4|7531.4|96
1633932900000|2021-10-11 06:15:00|7547.6|7532.6|7546.7|7531.7|7548.3|7533.3|7546.4|7531.4|70
1633933200000|2021-10-11 06:20:00|7546.6|7531.6|7546.2|7531.2|7546.8|7531.8|7545.2|7530.2|57
1633933500000|2021-10-11 06:25:00|7546.1|7531.1|7546.3|7531.3|7547.2|7532.2|7546.1|7531.1|60
1633933800000|2021-10-11 06:30:00|7546.4|7531.4|7547.6|7532.6|7548.5|7533.5|7546.4|7531.4|120
1633934100000|2021-10-11 06:35:00|7547.8|7532.8|7547.1|7532.1|7548.5|7533.5|7547|7532|88
1633934400000|2021-10-11 06:40:00|7547.2|7532.2|7546.7|7531.7|7548.5|7533.5|7546.6|7531.6|112
1633934700000|2021-10-11 06:45:00|7547|7532|7546.8|7531.8|7547.6|7532.6|7546.5|7531.5|67
1633935000000|2021-10-11 06:50:00|7546.7|7531.7|7546.6|7531.6|7546.7|7531.7|7545.5|7530.5|50
1633935300000|2021-10-11 06:55:00|7546.4|7531.4|7547.6|7532.6|7547.8|7532.8|7545.8|7530.8|85
1633935600000|2021-10-11 07:00:00|7547.7|7532.7|7555.1|7540.1|7558.7|7543.7|7547.4|7532.4|239
1633935900000|2021-10-11 07:05:00|7555.2|7540.2|7555.2|7540.2|7556.7|7541.7|7554.5|7539.5|186
1633936200000|2021-10-11 07:10:00|7555.1|7540.1|7553.6|7538.6|7555.9|7540.9|7553.6|7538.6|128
1633936500000|2021-10-11 07:15:00|7553.5|7538.5|7555.5|7540.5|7556.2|7541.2|7552.9|7537.9|88
1633936800000|2021-10-11 07:20:00|7555.4|7540.4|7556|7541|7557.3|7542.3|7554.5|7539.5|149
1633937100000|2021-10-11 07:25:00|7556.1|7541.1|7555.6|7540.6|7556.1|7541.1|7554.5|7539.5|86
1633937400000|2021-10-11 07:30:00|7555.5|7540.5|7555.5|7540.5|7556.8|7541.8|7554.6|7539.6|88
1633937700000|2021-10-11 07:35:00|7555.6|7540.6|7555.5|7540.5|7555.9|7540.9|7555.2|7540.2|99
1633938000000|2021-10-11 07:40:00|7555.6|7540.6|7559.1|7544.1|7560|7545|7555.4|7540.4|136
1633938300000|2021-10-11 07:45:00|7559.2|7544.2|7559.3|7544.3|7561.6|7546.6|7559|7544|135
1633938600000|2021-10-11 07:50:00|7559.4|7544.4|7557.8|7542.8|7559.8|7544.8|7556.6|7541.6|126
1633938900000|2021-10-11 07:55:00|7557.9|7542.9|7561.5|7546.5|7561.6|7546.6|7557.8|7542.8|147
1633939200000|2021-10-11 08:00:00|7561.8|7546.8|7562|7547|7564.6|7549.6|7561|7546|136
1633939500000|2021-10-11 08:05:00|7562.3|7547.3|7559.9|7544.9|7563.2|7548.2|7559.7|7544.7|71
1633939800000|2021-10-11 08:10:00|7559.8|7544.8|7560.1|7545.1|7561.2|7546.2|7559.1|7544.1|92
1633940100000|2021-10-11 08:15:00|7560|7545|7559|7544|7560.2|7545.2|7559|7544|69
1633940400000|2021-10-11 08:20:00|7559.1|7544.1|7563.7|7548.7|7564.1|7549.1|7559.1|7544.1|125
1633940700000|2021-10-11 08:25:00|7563.9|7548.9|7565.8|7550.8|7566.5|7551.5|7563.4|7548.4|140
1633941000000|2021-10-11 08:30:00|7565.9|7550.9|7563.7|7548.7|7567.9|7552.9|7563.2|7548.2|99
1633941300000|2021-10-11 08:35:00|7563.4|7548.4|7561.1|7546.1|7564|7549|7560.9|7545.9|84
1633941600000|2021-10-11 08:40:00|7561.3|7546.3|7563.9|7548.9|7565.4|7550.4|7561.3|7546.3|73
1633941900000|2021-10-11 08:45:00|7564|7549|7566.5|7551.5|7566.9|7551.9|7563.6|7548.6|104
1633942200000|2021-10-11 08:50:00|7571.3|7546.3|7565.2|7550.2|7571.8|7552.2|7564.2|7546.1|82
1633942500000|2021-10-11 08:55:00|7565.5|7550.5|7566.7|7551.7|7567.7|7552.7|7565.5|7550.5|100
1633942800000|2021-10-11 09:00:00|7566.6|7551.6|7567.7|7552.7|7568.3|7553.3|7566.1|7551.1|115
1633943100000|2021-10-11 09:05:00|7567.6|7552.6|7572.1|7557.1|7572.9|7557.9|7567.6|7552.6|122
1633943400000|2021-10-11 09:10:00|7572.2|7557.2|7572.7|7557.7|7573|7558|7571.6|7556.6|82
1633943700000|2021-10-11 09:15:00|7572.5|7557.5|7571.4|7556.4|7572.8|7557.8|7571.1|7556.1|67
1633944000000|2021-10-11 09:20:00|7571.5|7556.5|7573.1|7558.1|7573.1|7558.1|7571.3|7556.3|41
1633944300000|2021-10-11 09:25:00|7573|7558|7573.8|7558.8|7574.1|7559.1|7572.6|7557.6|54
1633944600000|2021-10-11 09:30:00|7573.7|7558.7|7571.5|7556.5|7573.9|7558.9|7571.2|7556.2|46
1633944900000|2021-10-11 09:35:00|7571.4|7556.4|7571.5|7556.5|7572|7557|7570.6|7555.6|56
1633945200000|2021-10-11 09:40:00|7571.6|7556.6|7570.2|7555.2|7571.6|7556.6|7569.7|7554.7|51
1633945500000|2021-10-11 09:45:00|7570.1|7555.1|7571.8|7556.8|7571.8|7556.8|7570.1|7555.1|53
1633945800000|2021-10-11 09:50:00|7571.7|7556.7|7572.7|7557.7|7572.8|7557.8|7571.7|7556.7|44
1633946100000|2021-10-11 09:55:00|7572.9|7557.9|7570.5|7555.5|7572.9|7557.9|7570.5|7555.5|50
1633946400000|2021-10-11 10:00:00|7570.8|7555.8|7571.4|7556.4|7571.6|7556.6|7569.5|7554.5|47
1633946700000|2021-10-11 10:05:00|7571.3|7556.3|7570.4|7555.4|7573.9|7558.9|7570.2|7555.2|89
1633947000000|2021-10-11 10:10:00|7570.3|7555.3|7570.6|7555.6|7570.7|7555.7|7568.2|7553.2|71
1633947300000|2021-10-11 10:15:00|7570.7|7555.7|7572.5|7557.5|7573|7558|7570.4|7555.4|27
1633947600000|2021-10-11 10:20:00|7572.4|7557.4|7570.5|7555.5|7572.4|7557.4|7570.5|7555.5|31
1633947900000|2021-10-11 10:25:00|7570.6|7555.6|7573.3|7558.3|7573.5|7558.5|7570.5|7555.5|41
1633948200000|2021-10-11 10:30:00|7573.4|7558.4|7573.1|7558.1|7573.9|7558.9|7572.9|7557.9|27
1633948500000|2021-10-11 10:35:00|7572.9|7557.9|7573.2|7558.2|7574.2|7559.2|7572.9|7557.9|29
1633948800000|2021-10-11 10:40:00|7573.1|7558.1|7573.7|7558.7|7573.7|7558.7|7572|7557|37
1633949100000|2021-10-11 10:45:00|7573.8|7558.8|7572|7557|7575.8|7560.8|7571.8|7556.8|82
1633949400000|2021-10-11 10:50:00|7571.9|7556.9|7571.1|7556.1|7572.2|7557.2|7570.8|7555.8|42
1633949700000|2021-10-11 10:55:00|7571.2|7556.2|7572|7557|7572|7557|7571.1|7556.1|20
1633950000000|2021-10-11 11:00:00|7572.1|7557.1|7572.2|7557.2|7572.9|7557.9|7571.6|7556.6|46
1633950300000|2021-10-11 11:05:00|7572.1|7557.1|7572.2|7557.2|7572.4|7557.4|7571.6|7556.6|38
1633950600000|2021-10-11 11:10:00|7572.1|7557.1|7575.5|7560.5|7580.9|7560.5|7572.1|7554.9|29
1633950900000|2021-10-11 11:15:00|7575.4|7560.4|7575.2|7560.2|7580.5|7560.7|7575.1|7555.3|85
1633951200000|2021-10-11 11:20:00|7575.3|7560.3|7573.3|7558.3|7575.3|7560.3|7573.3|7558.3|43
1633951500000|2021-10-11 11:25:00|7573.2|7558.2|7572.9|7557.9|7573.3|7558.3|7572.7|7557.7|15
1633951800000|2021-10-11 11:30:00|7573|7558|7572.1|7557.1|7573.3|7558.3|7572.1|7557.1|22
1633952100000|2021-10-11 11:35:00|7572.3|7557.3|7572.3|7557.3|7577.7|7558.1|7572.2|7552.3|22
1633952400000|2021-10-11 11:40:00|7577.4|7552.4|7577.7|7552.7|7578.8|7558.8|7573.1|7552.4|21
1633952700000|2021-10-11 11:45:00|7577.6|7552.6|7578|7553|7578|7553|7577.6|7552.6|9
1633953000000|2021-10-11 11:50:00|7577.9|7552.9|7579.9|7554.9|7579.9|7554.9|7577.7|7552.7|42
1633953300000|2021-10-11 11:55:00|7580.3|7555.3|7578.8|7563.8|7589.7|7568.1|7575.7|7555.3|174
1633953600000|2021-10-11 12:00:00|7578.9|7563.9|7579.6|7564.6|7582.2|7567.2|7578.7|7563.7|93
1633953900000|2021-10-11 12:05:00|7578.5|7563.5|7584.4|7559.4|7584.8|7564.8|7577.6|7557.1|99
1633954200000|2021-10-11 12:10:00|7580.8|7565.8|7584.5|7559.5|7584.8|7565.8|7580.1|7559.3|22
1633954500000|2021-10-11 12:15:00|7584.6|7559.6|7584.7|7559.7|7584.9|7565|7579.1|7559|46
1633954800000|2021-10-11 12:20:00|7584.5|7559.5|7581.5|7566.5|7585.8|7566.7|7579.6|7559.1|33
1633955100000|2021-10-11 12:25:00|7586.5|7561.5|7584.7|7559.7|7586.5|7561.5|7584.5|7559.5|54
1633955400000|2021-10-11 12:30:00|7584.9|7559.9|7585.9|7560.9|7586|7561|7584.1|7559.1|42
1633955700000|2021-10-11 12:35:00|7586|7561|7586.2|7561.2|7587|7562|7585.9|7560.9|65
1633956000000|2021-10-11 12:40:00|7586.3|7561.3|7586|7571|7591.7|7571.3|7582.8|7561.3|73
1633956300000|2021-10-11 12:45:00|7585.9|7570.9|7590.7|7565.7|7591.6|7571|7585.9|7564.3|65
1633956600000|2021-10-11 12:50:00|7590.8|7565.8|7589.2|7564.2|7591.1|7571.3|7584.7|7564|65
1633956900000|2021-10-11 12:55:00|7589.1|7564.1|7583.9|7568.9|7589.7|7570.1|7583.9|7563.9|29
1633957200000|2021-10-11 13:00:00|7583.8|7568.8|7583.7|7568.7|7584.5|7569.5|7583.2|7568.2|51
1633957500000|2021-10-11 13:05:00|7583.6|7568.6|7583.5|7568.5|7583.7|7568.7|7583.2|7568.2|35
1633957800000|2021-10-11 13:10:00|7583.6|7568.6|7583.3|7568.3|7588.4|7568.6|7582.9|7563.1|31
1633958100000|2021-10-11 13:15:00|7583|7568|7586.5|7561.5|7588.2|7568.4|7581.8|7561.1|42
1633958400000|2021-10-11 13:20:00|7586.6|7561.6|7586.3|7561.3|7587.5|7562.5|7586.3|7561.3|17
1633958700000|2021-10-11 13:25:00|7586.4|7561.4|7579.3|7564.3|7586.9|7566.9|7579.3|7560.8|59
1633959000000|2021-10-11 13:30:00|7579.4|7564.4|7578.9|7563.9|7579.5|7564.5|7578|7563|99
1633959300000|2021-10-11 13:35:00|7579|7564|7578.6|7563.6|7579.2|7564.2|7578.5|7563.5|27
1633959600000|2021-10-11 13:40:00|7578.7|7563.7|7576.8|7561.8|7578.8|7563.8|7575.8|7560.8|56
1633959900000|2021-10-11 13:45:00|7581.3|7556.3|7573.7|7558.7|7581.3|7561.2|7573.5|7556.3|88
1633960200000|2021-10-11 13:50:00|7573.9|7558.9|7575.2|7560.2|7580.8|7561.2|7573.9|7555.2|62
1633960500000|2021-10-11 13:55:00|7575.3|7560.3|7575.5|7560.5|7580.3|7560.8|7574.9|7555|42
1633960800000|2021-10-11 14:00:00|7575.4|7560.4|7579.8|7554.8|7580.3|7560.6|7574.5|7554.8|77
1633961100000|2021-10-11 14:05:00|7579.9|7554.9|7575.2|7560.2|7580.2|7560.9|7575.2|7554.7|127
1633961400000|2021-10-11 14:10:00|7575.3|7560.3|7574.5|7559.5|7579.2|7560.5|7574.1|7554|60
1633961700000|2021-10-11 14:15:00|7574.6|7559.6|7574.2|7559.2|7575|7560|7573.9|7558.9|34
1633962000000|2021-10-11 14:20:00|7574.3|7559.3|7579.6|7554.6|7579.7|7559.6|7573.8|7554.6|17
1633962300000|2021-10-11 14:25:00|7579.7|7554.7|7583.4|7558.4|7583.8|7561|7575.2|7554.7|95
1633962600000|2021-10-11 14:30:00|7583.1|7558.1|7581.3|7556.3|7583.1|7562.8|7576.9|7556.3|51
1633962900000|2021-10-11 14:35:00|7581.5|7556.5|7577.8|7562.8|7583.1|7563.3|7577.7|7556.5|40
1633963200000|2021-10-11 14:40:00|7582.5|7557.5|7580.3|7565.3|7586.8|7566|7577.8|7557.5|113
1633963500000|2021-10-11 14:45:00|7580.2|7565.2|7579.2|7564.2|7581.2|7566.2|7579.2|7564.2|49
1633963800000|2021-10-11 14:50:00|7579.1|7564.1|7583|7558|7583.8|7564.1|7578.7|7557.8|35
1633964100000|2021-10-11 14:55:00|7583.1|7558.1|7583.2|7558.2|7583.8|7563.4|7578.4|7557.9|77
1633964400000|2021-10-11 15:00:00|7583.3|7558.3|7578.2|7563.2|7583.3|7563.2|7577.7|7557.5|52
1633964700000|2021-10-11 15:05:00|7578.3|7563.3|7578.4|7563.4|7582.9|7563.4|7577.8|7557.9|33
1633965300000|2021-10-11 15:15:00|7578.3|7563.3|7578.5|7563.5|7578.6|7563.6|7578.3|7563.3|18
1633965600000|2021-10-11 15:20:00|7578.4|7563.4|7578.7|7563.7|7578.9|7563.9|7578.4|7563.4|21
1633965900000|2021-10-11 15:25:00|7578.4|7563.4|7576.9|7561.9|7578.4|7563.4|7576.9|7561.9|12
1633966200000|2021-10-11 15:30:00|7576.8|7561.8|7581.2|7556.2|7581.9|7562|7576.8|7556.2|9
1633966500000|2021-10-11 15:35:00|7580.8|7555.8|7577.5|7552.5|7580.8|7559.9|7571.1|7551.2|55
1633966800000|2021-10-11 15:40:00|7577.6|7552.6|7578.8|7553.8|7578.8|7553.8|7576.7|7551.7|62
1633967100000|2021-10-11 15:45:00|7578.6|7553.6|7580.3|7555.3|7580.4|7555.4|7578.5|7553.5|46
1633967400000|2021-10-11 15:50:00|7580.2|7555.2|7581.8|7556.8|7581.9|7556.9|7580.2|7555.2|56
1633967700000|2021-10-11 15:55:00|7581.7|7556.7|7582.2|7557.2|7582.2|7557.2|7581.7|7556.7|12
1633968000000|2021-10-11 16:00:00|7582.1|7557.1|7581.7|7556.7|7582.1|7557.1|7581.3|7556.3|51
1633968300000|2021-10-11 16:05:00|7581.8|7556.8|7579.1|7554.1|7582.1|7561.5|7576.4|7554|41
1633968600000|2021-10-11 16:10:00|7580|7555|7579.2|7554.2|7580.3|7555.3|7579.1|7554.1|20
1633968900000|2021-10-11 16:15:00|7579.1|7554.1|7579.7|7554.7|7580|7555|7579.1|7554.1|14
1633969200000|2021-10-11 16:20:00|7579.3|7554.3|7578.9|7553.9|7579.4|7554.4|7578.9|7553.9|25
1633969500000|2021-10-11 16:25:00|7579.1|7554.1|7579.5|7554.5|7579.7|7554.7|7579.1|7554.1|25
1633969800000|2021-10-11 16:30:00|7579.7|7554.7|7579.9|7554.9|7580.3|7555.3|7579.4|7554.4|22
1633970100000|2021-10-11 16:35:00|7579.5|7554.5|7579.2|7554.2|7580|7555|7579|7554|36
1633970400000|2021-10-11 16:40:00|7579.1|7554.1|7579.2|7554.2|7579.4|7554.4|7579.1|7554.1|12
1633970700000|2021-10-11 16:45:00|7579.3|7554.3|7578.5|7553.5|7579.3|7554.3|7578.3|7553.3|39
1633971000000|2021-10-11 16:50:00|7578.7|7553.7|7578.9|7553.9|7579.2|7554.2|7578.5|7553.5|32
1633971300000|2021-10-11 16:55:00|7578.8|7553.8|7578.9|7553.9|7579.3|7554.3|7578.7|7553.7|27
1633971600000|2021-10-11 17:00:00|7579|7554|7579.3|7554.3|7579.4|7554.4|7578.7|7553.7|41
1633971900000|2021-10-11 17:05:00|7579.4|7554.4|7578.8|7553.8|7579.7|7554.7|7578.8|7553.8|55
1633972200000|2021-10-11 17:10:00|7578.6|7553.6|7578.4|7553.4|7578.7|7553.7|7578.3|7553.3|10
1633972500000|2021-10-11 17:15:00|7578.7|7553.7|7578.8|7553.8|7579.7|7554.7|7578.6|7553.6|44
1633972800000|2021-10-11 17:20:00|7579|7554|7579|7554|7579.3|7554.3|7578.7|7553.7|25
1633973100000|2021-10-11 17:25:00|7578.9|7553.9|7578.9|7553.9|7579.2|7554.2|7578.6|7553.6|32
1633973400000|2021-10-11 17:30:00|7579|7554|7578.9|7553.9|7579.3|7554.3|7578.5|7553.5|53
1633973700000|2021-10-11 17:35:00|7579.2|7554.2|7579.9|7554.9|7580.4|7555.4|7579|7554|21
1633974000000|2021-10-11 17:40:00|7579.7|7554.7|7579.3|7554.3|7579.8|7554.8|7579.3|7554.3|12
1633974300000|2021-10-11 17:45:00|7579.5|7554.5|7579.5|7554.5|7579.6|7554.6|7579.3|7554.3|24
1633974600000|2021-10-11 17:50:00|7579.4|7554.4|7580.8|7555.8|7580.8|7561|7575|7554.3|17
1633974900000|2021-10-11 17:55:00|7580.7|7555.7|7581.8|7556.8|7581.8|7556.8|7580.6|7555.6|19
1633975200000|2021-10-11 18:00:00|7581.3|7556.3|7581.3|7556.3|7581.3|7556.3|7581.2|7556.2|3
1633975500000|2021-10-11 18:05:00|7581.1|7556.1|7580.1|7555.1|7581.1|7556.1|7580.1|7555.1|7
1633975800000|2021-10-11 18:10:00|7579.9|7554.9|7579.9|7554.9|7579.9|7554.9|7579.9|7554.9|1
1633976100000|2021-10-11 18:15:00|7579|7554|7578.3|7553.3|7579|7554|7578.3|7553.3|6
1633976700000|2021-10-11 18:25:00|7578.1|7553.1|7577.9|7552.9|7578.1|7553.1|7577.9|7552.9|2
1633977300000|2021-10-11 18:35:00|7578|7553|7577.9|7552.9|7578|7553|7577.9|7552.9|2
1633977600000|2021-10-11 18:40:00|7577.8|7552.8|7577.8|7552.8|7577.9|7552.9|7577.8|7552.8|3
1633977900000|2021-10-11 18:45:00|7577.9|7552.9|7577.8|7552.8|7577.9|7552.9|7577.8|7552.8|12
1633978200000|2021-10-11 18:50:00|7577.9|7552.9|7577.9|7552.9|7577.9|7552.9|7577.8|7552.8|17
1633978500000|2021-10-11 18:55:00|7577.8|7552.8|7577.8|7552.8|7577.9|7552.9|7577.8|7552.8|5
1633979100000|2021-10-11 19:05:00|7577.2|7552.2|7576.6|7551.6|7577.2|7552.2|7575.7|7550.7|13
1633980600000|2021-10-11 19:30:00|7575.7|7550.7|7575.6|7550.6|7575.7|7550.7|7575.6|7550.6|2
1633980900000|2021-10-11 19:35:00|7575.7|7550.7|7570.7|7555.7|7575.7|7555.8|7570.7|7550.6|5
1633981200000|2021-10-11 19:40:00|7570.8|7555.8|7570.7|7555.7|7570.8|7555.8|7570.7|7555.7|4
1633981500000|2021-10-11 19:45:00|7570.6|7555.6|7575.2|7550.2|7575.2|7555.8|7570.2|7550.2|9
1633981800000|2021-10-11 19:50:00|7575.3|7550.3|7575.1|7550.1|7575.5|7550.5|7575.1|7550.1|3
1633982100000|2021-10-11 19:55:00|7575.4|7550.4|7575.3|7550.3|7575.4|7550.4|7575.3|7550.3|2
1634002200000|2021-10-12 01:30:00|7587.7|7559.7|7589.4|7564.4|7591|7564.5|7587.7|7559.7|68
1634002500000|2021-10-12 01:35:00|7589.5|7564.5|7583.2|7555.9|7589.9|7564.9|7577.6|7552.6|59
1634002800000|2021-10-12 01:40:00|7583.1|7556|7584.5|7559.5|7584.8|7559.8|7581.8|7556|91
1634003100000|2021-10-12 01:45:00|7584|7559|7584.5|7559.5|7584.6|7559.6|7582.2|7557.2|11
1634003700000|2021-10-12 01:55:00|7584.2|7559.2|7582.2|7557.2|7584.2|7559.2|7582.2|7557.2|9
1634004000000|2021-10-12 02:00:00|7582.3|7557.3|7582.1|7557.1|7582.3|7557.3|7582.1|7557.1|17
1634004600000|2021-10-12 02:10:00|7581.9|7556.9|7580.6|7555.6|7581.9|7556.9|7580.5|7555.5|27
1634004900000|2021-10-12 02:15:00|7580.5|7555.5|7580.6|7555.6|7580.6|7555.6|7580.5|7555.5|2
1634005200000|2021-10-12 02:20:00|7580.9|7555.9|7582|7557|7582.1|7557.1|7580.6|7555.6|15
1634005500000|2021-10-12 02:25:00|7582.1|7557.1|7582.1|7557.1|7582.1|7557.1|7582.1|7557.1|1
1634005800000|2021-10-12 02:30:00|7582|7557|7580.9|7555.9|7582|7557|7580.8|7555.8|22
1634006100000|2021-10-12 02:35:00|7581|7556|7581.1|7556.1|7581.1|7556.1|7581|7556|2
1634006400000|2021-10-12 02:40:00|7582.2|7557.2|7582.5|7557.5|7582.5|7557.5|7582.2|7557.2|8
1634006700000|2021-10-12 02:45:00|7583|7558|7583.9|7558.9|7583.9|7558.9|7583|7558|13
1634007300000|2021-10-12 02:55:00|7583.5|7558.5|7583.9|7558.9|7583.9|7558.9|7582.4|7557.4|27
1634007600000|2021-10-12 03:00:00|7584.1|7559.1|7584.3|7559.3|7584.5|7559.5|7584|7559|22
1634007900000|2021-10-12 03:05:00|7584.4|7559.4|7583.3|7558.3|7584.7|7559.7|7583.3|7558.3|13
1634008200000|2021-10-12 03:10:00|7583.2|7558.2|7580.8|7555.8|7583.5|7558.5|7580|7555|16
1634008500000|2021-10-12 03:15:00|7581|7556|7581.7|7556.7|7582.1|7557.1|7581|7556|25
1634008800000|2021-10-12 03:20:00|7581.6|7556.6|7578.8|7553.8|7581.6|7556.6|7578.7|7553.7|44
1634009100000|2021-10-12 03:25:00|7578.7|7553.7|7578.8|7553.8|7579.4|7554.4|7578.3|7553.3|16
1634009400000|2021-10-12 03:30:00|7578.7|7553.7|7583.1|7558.1|7587.6|7562.6|7578.7|7553.7|262
1634009700000|2021-10-12 03:35:00|7577.1|7562.1|7583.8|7558.8|7585.7|7562.1|7577.1|7556.3|153
1634010000000|2021-10-12 03:40:00|7584|7559|7583.6|7558.6|7584.5|7562.9|7577.7|7556.6|78
1634010300000|2021-10-12 03:45:00|7583.7|7558.7|7581.8|7556.8|7583.7|7558.7|7579.3|7554.3|75
1634010600000|2021-10-12 03:50:00|7582.1|7557.1|7581.8|7556.8|7582.8|7562|7576.8|7556.3|90
1634010900000|2021-10-12 03:55:00|7581.5|7556.5|7584.2|7559.2|7584.2|7559.2|7581.3|7556.3|55
1634011200000|2021-10-12 04:00:00|7584.3|7559.3|7579.5|7564.5|7584.3|7564.9|7578.2|7559.1|58
1634011500000|2021-10-12 04:05:00|7579.6|7564.6|7588.8|7563.8|7588.9|7567.7|7579.6|7562.4|86
1634011800000|2021-10-12 04:10:00|7583.5|7568.5|7581.6|7566.6|7588.1|7568.6|7579.7|7561.5|127
1634012100000|2021-10-12 04:15:00|7581.7|7566.7|7583.7|7558.7|7584.5|7568|7578.9|7558.7|64
1634012400000|2021-10-12 04:20:00|7579.4|7564.4|7577.3|7562.3|7585|7565.6|7577|7559.1|116
1634012700000|2021-10-12 04:25:00|7577.2|7562.2|7576.1|7561.1|7577.2|7562.2|7575.3|7560.3|42
1634013000000|2021-10-12 04:30:00|7575.9|7560.9|7575.2|7560.2|7580.7|7561.6|7574.9|7554.9|124
1634013300000|2021-10-12 04:35:00|7575.1|7560.1|7569|7554|7575.6|7560.6|7568.9|7553.9|175
1634013600000|2021-10-12 04:40:00|7569.3|7554.3|7565.9|7550.9|7570.7|7555.7|7565.8|7550.8|189
1634013900000|2021-10-12 04:45:00|7566|7551|7566.3|7551.3|7567|7552|7565.4|7550.4|124
1634014200000|2021-10-12 04:50:00|7566.2|7551.2|7564.4|7549.4|7570|7553.7|7564.4|7544.9|68
1634014500000|2021-10-12 04:55:00|7564.5|7549.5|7559.1|7544.1|7564.5|7549.5|7558.7|7543.7|245
1634014800000|2021-10-12 05:00:00|7559.3|7544.3|7556.2|7541.2|7560.2|7545.2|7556.1|7541.1|189
1634015100000|2021-10-12 05:05:00|7556.4|7541.4|7549.9|7534.9|7560.6|7541.4|7549.9|7534.5|234
1634015400000|2021-10-12 05:10:00|7550|7535|7553.4|7538.4|7553.4|7538.4|7549.3|7534.3|197
1634015700000|2021-10-12 05:15:00|7553|7538|7554.3|7539.3|7554.3|7539.3|7552.4|7537.4|120
1634016000000|2021-10-12 05:20:00|7554.2|7539.2|7555.6|7540.6|7557.4|7542.4|7554.1|7539.1|133
1634016300000|2021-10-12 05:25:00|7555.7|7540.7|7556.4|7541.4|7561.7|7541.7|7555|7535.8|146
1634016600000|2021-10-12 05:30:00|7556.2|7541.2|7557|7542|7557.1|7542.1|7554.9|7539.9|146
1634016900000|2021-10-12 05:35:00|7556.9|7541.9|7557.9|7542.9|7558.5|7543.5|7556.7|7541.7|83
1634017200000|2021-10-12 05:40:00|7557.5|7542.5|7559.2|7544.2|7559.7|7544.7|7557.1|7542.1|77
1634017500000|2021-10-12 05:45:00|7559.3|7544.3|7561.4|7546.4|7566.5|7547|7559.3|7540.5|118
1634017800000|2021-10-12 05:50:00|7561.1|7546.1|7557|7542|7561.2|7546.2|7556.9|7541.9|79
1634018100000|2021-10-12 05:55:00|7556.9|7541.9|7561.9|7546.9|7562|7547|7556.7|7541.7|97
1634018400000|2021-10-12 06:00:00|7562|7547|7563.5|7548.5|7564.8|7549.8|7561.5|7546.5|127
1634018700000|2021-10-12 06:05:00|7563.7|7548.7|7566.4|7551.4|7566.4|7551.4|7563.5|7548.5|116
1634019000000|2021-10-12 06:10:00|7566.2|7551.2|7561|7546|7566.4|7551.4|7560.7|7545.7|146
1634019300000|2021-10-12 06:15:00|7561.1|7546.1|7564.4|7549.4|7565.9|7550.9|7561|7546|153
1634019600000|2021-10-12 06:20:00|7564.3|7549.3|7563.9|7548.9|7565.7|7550.7|7563.9|7548.9|81
1634019900000|2021-10-12 06:25:00|7564.1|7549.1|7564.4|7549.4|7564.6|7549.6|7563.3|7548.3|80
1634020200000|2021-10-12 06:30:00|7564.1|7549.1|7564.9|7549.9|7565.1|7550.1|7563.1|7548.1|60
1634020500000|2021-10-12 06:35:00|7564.8|7549.8|7569.2|7554.2|7569.7|7554.7|7563.6|7548.6|97
1634020800000|2021-10-12 06:40:00|7569.5|7554.5|7572.9|7557.9|7576.5|7558|7568.3|7551.3|205
1634021100000|2021-10-12 06:45:00|7573|7558|7571.3|7556.3|7573.4|7558.4|7571|7556|84
1634021400000|2021-10-12 06:50:00|7571.4|7556.4|7571.3|7556.3|7573.4|7558.4|7569.4|7554.4|154
1634021700000|2021-10-12 06:55:00|7571.4|7556.4|7572.1|7557.1|7572.6|7557.6|7570.4|7555.4|105
1634022000000|2021-10-12 07:00:00|7572.3|7557.3|7577.6|7562.6|7577.7|7562.7|7570.7|7555.7|185
1634022300000|2021-10-12 07:05:00|7577.7|7562.7|7583.2|7568.2|7583.4|7568.4|7577.4|7562.4|217
1634022600000|2021-10-12 07:10:00|7582.9|7567.9|7582.9|7567.9|7583.4|7568.4|7580.9|7565.9|142
1634022900000|2021-10-12 07:15:00|7582.8|7567.8|7579.9|7564.9|7583.7|7568.7|7578.6|7563.6|187
1634023200000|2021-10-12 07:20:00|7580.1|7565.1|7582.8|7567.8|7582.8|7567.8|7579.1|7564.1|101
1634023500000|2021-10-12 07:25:00|7582.9|7567.9|7587.6|7572.6|7593.2|7573.8|7582.9|7566.1|296
1634023800000|2021-10-12 07:30:00|7587.7|7572.7|7592.4|7577.4|7593.4|7578.4|7586.4|7571.4|208
1634024100000|2021-10-12 07:35:00|7592.3|7577.3|7592.8|7577.8|7598.4|7583.4|7591.7|7576.7|284
1634024400000|2021-10-12 07:40:00|7592.9|7577.9|7601|7586|7601.1|7586.1|7591.5|7576.5|264
1634024700000|2021-10-12 07:45:00|7600.9|7585.9|7597.9|7582.9|7601.4|7586.4|7596.8|7581.8|225
1634025000000|2021-10-12 07:50:00|7597.8|7582.8|7592.3|7577.3|7599.2|7584.2|7591.9|7576.9|199
1634025300000|2021-10-12 07:55:00|7592.2|7577.2|7597.8|7582.8|7597.8|7582.8|7591.9|7576.9|112
1634025600000|2021-10-12 08:00:00|7597.9|7582.9|7596.9|7581.9|7598.2|7583.2|7596.3|7581.3|169
1634025900000|2021-10-12 08:05:00|7597|7582|7597.1|7582.1|7599.4|7584.4|7597|7582|124
1634026200000|2021-10-12 08:10:00|7597|7582|7596.6|7581.6|7598.2|7583.2|7595.2|7580.2|160
1634026500000|2021-10-12 08:15:00|7596.5|7581.5|7594.2|7579.2|7596.5|7581.5|7593.5|7578.5|139
1634026800000|2021-10-12 08:20:00|7594.4|7579.4|7590.6|7575.6|7595.6|7580.6|7590.3|7575.3|102
1634027100000|2021-10-12 08:25:00|7590.7|7575.7|7590.6|7575.6|7592.4|7577.4|7590.5|7575.5|113
1634027400000|2021-10-12 08:30:00|7590.7|7575.7|7590.7|7575.7|7591.4|7576.4|7589.5|7574.5|115
1634027700000|2021-10-12 08:35:00|7590.5|7575.5|7588|7573|7590.9|7575.9|7588|7573|138
1634028000000|2021-10-12 08:40:00|7588.4|7573.4|7583.9|7568.9|7590.1|7575.1|7583.6|7568.6|179
1634028300000|2021-10-12 08:45:00|7584|7569|7581.2|7566.2|7584.5|7569.5|7579.6|7564.6|235
1634028600000|2021-10-12 08:50:00|7581.3|7566.3|7584.9|7569.9|7587|7572|7581.3|7566.3|205
1634028900000|2021-10-12 08:55:00|7584.6|7569.6|7585.2|7570.2|7590.3|7572.7|7584.3|7565.1|144
1634029200000|2021-10-12 09:00:00|7585.3|7570.3|7588.1|7573.1|7593.4|7574.8|7585.3|7566.2|182
1634029500000|2021-10-12 09:05:00|7588.2|7573.2|7584.2|7569.2|7589.3|7574.3|7583.6|7568.6|113
1634029800000|2021-10-12 09:10:00|7584.3|7569.3|7584.2|7569.2|7589.1|7569.9|7580.8|7563.9|170
1634030100000|2021-10-12 09:15:00|7584.3|7569.3|7582.9|7567.9|7587.1|7569.3|7581.2|7562|119
1634030400000|2021-10-12 09:20:00|7583|7568|7585.2|7570.2|7586.1|7571.1|7582.2|7567.2|95
1634030700000|2021-10-12 09:25:00|7585.1|7570.1|7584.8|7569.8|7586.4|7571.4|7584.1|7569.1|72
1634031000000|2021-10-12 09:30:00|7584.6|7569.6|7583.1|7568.1|7585.8|7570.8|7582.6|7567.6|75
1634031300000|2021-10-12 09:35:00|7582.8|7567.8|7584.6|7569.6|7585.1|7570.1|7582|7567|101
1634031600000|2021-10-12 09:40:00|7584.7|7569.7|7584.6|7569.6|7587.6|7572.6|7584.3|7569.3|118
1634031900000|2021-10-12 09:45:00|7584.8|7569.8|7580.9|7565.9|7584.8|7569.8|7580|7565|129
1634032200000|2021-10-12 09:50:00|7580.8|7565.8|7581.2|7566.2|7581.2|7566.2|7579.6|7564.6|100
1634032500000|2021-10-12 09:55:00|7581.1|7566.1|7585.3|7570.3|7585.3|7570.3|7581.1|7566.1|137
1634032800000|2021-10-12 10:00:00|7585.5|7570.5|7586.1|7571.1|7586.5|7571.5|7584|7569|87
1634033100000|2021-10-12 10:05:00|7585.8|7570.8|7583.1|7568.1|7585.8|7570.8|7583.1|7568.1|83
1634033400000|2021-10-12 10:10:00|7583|7568|7583|7568|7583.2|7568.2|7581.7|7566.7|37
1634033700000|2021-10-12 10:15:00|7583.1|7568.1|7585.3|7570.3|7585.3|7570.3|7583|7568|42
1634034000000|2021-10-12 10:20:00|7585.2|7570.2|7589.6|7564.6|7589.6|7570.8|7584.5|7564.4|36
1634034300000|2021-10-12 10:25:00|7584.8|7569.8|7586.1|7571.1|7586.1|7571.1|7584.8|7569.8|43
1634034600000|2021-10-12 10:30:00|7586|7571|7586.1|7571.1|7586.3|7571.3|7585|7570|33
1634034900000|2021-10-12 10:35:00|7586|7571|7584|7569|7586|7571|7583.9|7568.9|47
1634035200000|2021-10-12 10:40:00|7584.1|7569.1|7583.5|7568.5|7584.3|7569.3|7583.5|7568.5|20
1634035500000|2021-10-12 10:45:00|7583.6|7568.6|7583.4|7568.4|7584.1|7569.1|7581.5|7566.5|58
1634035800000|2021-10-12 10:50:00|7583.2|7568.2|7582.9|7567.9|7583.2|7568.2|7582.4|7567.4|41
1634036100000|2021-10-12 10:55:00|7582.8|7567.8|7581.6|7566.6|7582.9|7567.9|7580.8|7565.8|52
1634036400000|2021-10-12 11:00:00|7581.3|7566.3|7582.7|7567.7|7588.3|7568.5|7581.3|7563.3|56
1634036700000|2021-10-12 11:05:00|7582.8|7567.8|7582.5|7567.5|7587.8|7568.1|7582.4|7562.7|22
1634037000000|2021-10-12 11:10:00|7582.3|7567.3|7582.9|7567.9|7588.4|7569.3|7582.2|7563.4|45
1634037300000|2021-10-12 11:15:00|7582.6|7567.6|7582.4|7567.4|7582.9|7567.9|7582.2|7567.2|30
1634037600000|2021-10-12 11:20:00|7582.3|7567.3|7582.3|7567.3|7582.4|7567.4|7581.9|7566.9|16
1634037900000|2021-10-12 11:25:00|7582.4|7567.4|7588.3|7563.3|7588.9|7568.3|7582.4|7563.1|52
1634038200000|2021-10-12 11:30:00|7588.4|7563.4|7590.3|7565.3|7590.3|7569.6|7584.3|7563|39
1634038500000|2021-10-12 11:35:00|7590.4|7565.4|7590.6|7565.6|7590.7|7565.7|7590.2|7565.2|15
1634038800000|2021-10-12 11:40:00|7586.2|7571.2|7591|7566|7592.7|7571.7|7586.2|7565.4|42
1634039100000|2021-10-12 11:45:00|7590.5|7565.5|7593|7568|7593|7573.2|7587.6|7565.3|30
1634039400000|2021-10-12 11:50:00|7593.1|7568.1|7590.2|7575.2|7595.7|7575.4|7589.2|7568.1|35
1634039700000|2021-10-12 11:55:00|7590.1|7575.1|7589.9|7574.9|7595.2|7575.2|7588.6|7568.6|49
1634040000000|2021-10-12 12:00:00|7590|7575|7589.4|7574.4|7594.5|7575.1|7588.8|7568.9|47
1634040300000|2021-10-12 12:05:00|7589.3|7574.3|7588.4|7573.4|7594|7574.3|7588|7568.8|30
1634040600000|2021-10-12 12:10:00|7588.2|7573.2|7587.2|7572.2|7588.7|7573.7|7587.1|7572.1|21
1634040900000|2021-10-12 12:15:00|7587.3|7572.3|7587.3|7572.3|7587.5|7572.5|7587.3|7572.3|5
1634041200000|2021-10-12 12:20:00|7587.2|7572.2|7586.4|7571.4|7587.4|7572.4|7585.8|7570.8|38
1634041500000|2021-10-12 12:25:00|7586.3|7571.3|7587.6|7572.6|7588|7573|7584.7|7569.7|60
1634041800000|2021-10-12 12:30:00|7587.7|7572.7|7593|7568|7593.3|7572.7|7587.7|7567.6|79
1634042100000|2021-10-12 12:35:00|7593.3|7568.3|7588.4|7573.4|7594|7574.1|7588.3|7568.3|63
1634042400000|2021-10-12 12:40:00|7588.6|7573.6|7588.3|7573.3|7589|7574|7588.2|7573.2|154
1634042700000|2021-10-12 12:45:00|7588.2|7573.2|7589.2|7574.2|7589.2|7574.2|7588.2|7573.2|22
1634043000000|2021-10-12 12:50:00|7589.3|7574.3|7586.7|7571.7|7589.3|7574.3|7585.4|7570.4|46
1634043300000|2021-10-12 12:55:00|7586.5|7571.5|7585.2|7570.2|7587.9|7572.9|7584.8|7569.8|74
1634043600000|2021-10-12 13:00:00|7585.3|7570.3|7585.7|7570.7|7586.5|7571.5|7584.6|7569.6|80
1634043900000|2021-10-12 13:05:00|7585.3|7570.3|7583.7|7568.7|7589.8|7570.9|7583.3|7564.1|84
1634044200000|2021-10-12 13:10:00|7583.6|7568.6|7581.5|7566.5|7584|7569|7581.5|7566.5|38
1634044500000|2021-10-12 13:15:00|7581.2|7566.2|7579.3|7564.3|7583.7|7566.2|7576.3|7557|61
1634044800000|2021-10-12 13:20:00|7579.2|7564.2|7581.7|7556.7|7584.4|7564.4|7577|7556.2|80
1634045100000|2021-10-12 13:25:00|7581.8|7556.8|7579.5|7564.5|7581.8|7564.7|7576.8|7556.7|58
1634045400000|2021-10-12 13:30:00|7579.6|7564.6|7583.9|7558.9|7586.6|7566|7579.6|7558.8|84
1634045700000|2021-10-12 13:35:00|7584|7559|7588.5|7563.5|7588.8|7568|7583|7558.9|72
1634046000000|2021-10-12 13:40:00|7588.4|7563.4|7583.8|7568.8|7588.4|7568.8|7582.3|7562.4|77
1634046300000|2021-10-12 13:45:00|7583.7|7568.7|7580.7|7565.7|7592.4|7572.3|7579.7|7564.7|147
1634046600000|2021-10-12 13:50:00|7580.9|7565.9|7582.4|7567.4|7582.4|7567.4|7579.9|7564.9|155
1634046900000|2021-10-12 13:55:00|7582.3|7567.3|7586.5|7561.5|7586.8|7567.4|7581|7561.5|132
1634047200000|2021-10-12 14:00:00|7586.3|7561.3|7581|7566|7586.6|7567.8|7579.8|7561.3|100
1634047500000|2021-10-12 14:05:00|7580.9|7565.9|7582|7567|7582|7567|7580.6|7565.6|50
1634047800000|2021-10-12 14:10:00|7581.9|7566.9|7581.2|7566.2|7582|7567|7580.8|7565.8|34
1634048100000|2021-10-12 14:15:00|7581.3|7566.3|7581.8|7566.8|7582.1|7567.1|7580.2|7565.2|39
1634048400000|2021-10-12 14:20:00|7581.9|7566.9|7581.4|7566.4|7582|7567|7581.4|7566.4|42
1634048700000|2021-10-12 14:25:00|7581.5|7566.5|7581.4|7566.4|7581.9|7566.9|7581|7566|42
1634049000000|2021-10-12 14:30:00|7581.5|7566.5|7582.3|7567.3|7582.7|7567.7|7581.5|7566.5|22
1634049300000|2021-10-12 14:35:00|7582.4|7567.4|7582.1|7567.1|7582.6|7567.6|7582.1|7567.1|10
1634049600000|2021-10-12 14:40:00|7582|7567|7581.5|7566.5|7582.3|7567.3|7581.3|7566.3|46
1634049900000|2021-10-12 14:45:00|7581.3|7566.3|7580.5|7565.5|7581.5|7566.5|7579.7|7564.7|29
1634050200000|2021-10-12 14:50:00|7580.4|7565.4|7579.7|7564.7|7580.4|7565.4|7579.7|7564.7|5
1634050500000|2021-10-12 14:55:00|7579.5|7564.5|7579.9|7564.9|7580.5|7565.5|7579.5|7564.5|27
1634050800000|2021-10-12 15:00:00|7579.8|7564.8|7581.1|7566.1|7581.2|7566.2|7579.5|7564.5|19
1634051100000|2021-10-12 15:05:00|7581.2|7566.2|7580.6|7565.6|7581.3|7566.3|7580.5|7565.5|10
1634051400000|2021-10-12 15:10:00|7580.7|7565.7|7581.8|7566.8|7582|7567|7580.7|7565.7|16
1634051700000|2021-10-12 15:15:00|7581.7|7566.7|7581.8|7566.8|7581.9|7566.9|7581.7|7566.7|10
1634052000000|2021-10-12 15:20:00|7581.4|7566.4|7581.8|7566.8|7583.1|7568.1|7581.4|7566.4|19
1634052300000|2021-10-12 15:25:00|7582.5|7567.5|7582.2|7567.2|7582.6|7567.6|7581.9|7566.9|17
1634052600000|2021-10-12 15:30:00|7582.1|7567.1|7582.8|7567.8|7582.8|7567.8|7582.1|7567.1|12
1634052900000|2021-10-12 15:35:00|7583|7568|7582.7|7567.7|7584.7|7569.7|7582.6|7567.6|71
1634053200000|2021-10-12 15:40:00|7582.9|7567.9|7583.2|7568.2|7584.6|7569.6|7582.7|7567.7|47
1634053500000|2021-10-12 15:45:00|7583.3|7568.3|7583|7568|7583.8|7568.8|7582.9|7567.9|24
1634053800000|2021-10-12 15:50:00|7582.9|7567.9|7583.2|7568.2|7588.6|7568.3|7582.9|7562.9|35
1634054100000|2021-10-12 15:55:00|7583.3|7568.3|7581.8|7566.8|7583.3|7568.3|7581.8|7566.8|16
1634054400000|2021-10-12 16:00:00|7581.7|7566.7|7582.1|7567.1|7582.2|7567.2|7581.7|7566.7|16
1634054700000|2021-10-12 16:05:00|7582|7567|7582|7567|7582|7567|7582|7567|1
1634055000000|2021-10-12 16:10:00|7582.1|7567.1|7582|7567|7582.2|7567.2|7581.9|7566.9|12
1634055300000|2021-10-12 16:15:00|7581.9|7566.9|7582.7|7567.7|7583.2|7568.2|7581.7|7566.7|19
1634055600000|2021-10-12 16:20:00|7582.8|7567.8|7582.5|7567.5|7582.9|7567.9|7582.5|7567.5|6
1634056200000|2021-10-12 16:30:00|7582.4|7567.4|7578.3|7563.3|7582.5|7567.5|7577.6|7562.6|46
1634056500000|2021-10-12 16:35:00|7578.4|7563.4|7578.9|7563.9|7584.1|7564.9|7577.5|7558.9|32
1634056800000|2021-10-12 16:40:00|7578.8|7563.8|7579.2|7564.2|7579.7|7564.7|7578.8|7563.8|29
1634057100000|2021-10-12 16:45:00|7579.3|7564.3|7579.4|7564.4|7579.6|7564.6|7579.3|7564.3|18
1634057400000|2021-10-12 16:50:00|7579.5|7564.5|7580.6|7565.6|7580.6|7565.6|7579.4|7564.4|46
1634057700000|2021-10-12 16:55:00|7580.9|7565.9|7581.6|7566.6|7581.6|7566.6|7579.8|7564.8|44
1634058000000|2021-10-12 17:00:00|7581.5|7566.5|7582.2|7567.2|7582.2|7567.2|7581.2|7566.2|15
1634058300000|2021-10-12 17:05:00|7582.1|7567.1|7582.8|7567.8|7583.9|7568.9|7582.1|7567.1|20
1634058600000|2021-10-12 17:10:00|7582.9|7567.9|7582.6|7567.6|7582.9|7567.9|7582.6|7567.6|6
1634058900000|2021-10-12 17:15:00|7582.4|7567.4|7582.7|7567.7|7587.6|7567.9|7581.6|7561.6|24
1634059200000|2021-10-12 17:20:00|7582.6|7567.6|7582.2|7567.2|7582.6|7567.6|7581.9|7566.9|24
1634059500000|2021-10-12 17:25:00|7582.1|7567.1|7583|7558|7586.4|7567.1|7577.8|7557.5|68
1634059800000|2021-10-12 17:30:00|7583.1|7558.1|7583.4|7558.4|7583.8|7558.8|7583.1|7558.1|46
1634060100000|2021-10-12 17:35:00|7583.5|7558.5|7583.7|7558.7|7584|7559|7583.3|7558.3|38
1634060400000|2021-10-12 17:40:00|7583.4|7558.4|7582.7|7557.7|7583.4|7558.4|7582.7|7557.7|16
1634060700000|2021-10-12 17:45:00|7582.8|7557.8|7582.9|7557.9|7583|7562.9|7577.5|7557.6|18
1634061000000|2021-10-12 17:50:00|7582.8|7557.8|7582.8|7557.8|7583|7558|7582.2|7557.2|25
1634061300000|2021-10-12 17:55:00|7582.9|7557.9|7583.5|7558.5|7583.8|7558.8|7582.9|7557.9|45
1634061600000|2021-10-12 18:00:00|7583.6|7558.6|7583.4|7558.4|7584.2|7559.2|7583.3|7558.3|45
1634061900000|2021-10-12 18:05:00|7583.3|7558.3|7583.2|7558.2|7583.3|7558.3|7583.2|7558.2|66
1634062200000|2021-10-12 18:10:00|7583.3|7558.3|7583|7558|7583.3|7558.3|7583|7558|59
1634062500000|2021-10-12 18:15:00|7583.1|7558.1|7582.4|7557.4|7583.1|7558.1|7582.3|7557.3|43
1634062800000|2021-10-12 18:20:00|7582.5|7557.5|7582.5|7557.5|7582.6|7557.6|7582.5|7557.5|3
1634063400000|2021-10-12 18:30:00|7582.6|7557.6|7582.8|7557.8|7582.8|7557.8|7582.6|7557.6|11
1634063700000|2021-10-12 18:35:00|7582.7|7557.7|7583.2|7558.2|7583.2|7558.2|7582.7|7557.7|14
1634064600000|2021-10-12 18:50:00|7583.4|7558.4|7584.6|7559.6|7584.8|7564.1|7578.8|7558.4|50
1634064900000|2021-10-12 18:55:00|7584.7|7559.7|7584.9|7559.9|7584.9|7559.9|7584.5|7559.5|31
1634065200000|2021-10-12 19:00:00|7584.8|7559.8|7585.1|7560.1|7586|7561|7584.8|7559.8|8
1634065500000|2021-10-12 19:05:00|7585.2|7560.2|7585.9|7560.9|7586.1|7561.1|7585.2|7560.2|10
1634065800000|2021-10-12 19:10:00|7585.6|7560.6|7585.3|7560.3|7585.6|7560.6|7585.3|7560.3|3
1634066100000|2021-10-12 19:15:00|7585.4|7560.4|7580.1|7565.1|7585.4|7565.1|7579.5|7560.3|6
1634066400000|2021-10-12 19:20:00|7580|7565|7579.1|7564.1|7585|7565.1|7578.8|7559.6|16
1634066700000|2021-10-12 19:25:00|7584.1|7559.1|7584.1|7559.1|7584.1|7559.1|7584.1|7559.1|1
1634067000000|2021-10-12 19:30:00|7584.2|7559.2|7585.8|7560.8|7586.2|7561.2|7584.2|7559.2|10
1634067300000|2021-10-12 19:35:00|7585.6|7560.6|7585.2|7560.2|7585.6|7564.9|7579.9|7559|15
1634067600000|2021-10-12 19:40:00|7585.3|7560.3|7585.4|7560.4|7585.4|7560.4|7585.3|7560.3|2
1634067900000|2021-10-12 19:45:00|7585.5|7560.5|7585.8|7560.8|7585.8|7560.8|7585.5|7560.5|4
1634068200000|2021-10-12 19:50:00|7585.7|7560.7|7585.7|7560.7|7585.8|7560.8|7585.7|7560.7|3
1634068500000|2021-10-12 19:55:00|7585.8|7560.8|7581.2|7566.2|7586.3|7566.4|7581.1|7560.6|29
1634088600000|2021-10-13 01:30:00|7585.4|7560.4|7583.4|7558.4|7585.5|7560.5|7582.6|7557.6|14
1634088900000|2021-10-13 01:35:00|7583.5|7558.5|7584|7559|7584.5|7559.5|7581.5|7556.5|22
1634089200000|2021-10-13 01:40:00|7584.1|7559.1|7584|7559|7584.2|7559.2|7584|7559|3
1634089500000|2021-10-13 01:45:00|7584.9|7559.9|7581.6|7556.6|7584.9|7559.9|7581.6|7556.6|15
1634089800000|2021-10-13 01:50:00|7581.5|7556.5|7581|7556|7581.5|7556.5|7578.8|7553.8|16
1634090100000|2021-10-13 01:55:00|7580.3|7555.3|7578.8|7553.8|7580.3|7555.3|7578.7|7553.7|9
1634090400000|2021-10-13 02:00:00|7578.9|7553.9|7579.1|7554.1|7579.1|7554.1|7578.9|7553.9|4
1634090700000|2021-10-13 02:05:00|7579|7554|7577.8|7552.8|7579.1|7554.1|7575.8|7550.8|28
1634091900000|2021-10-13 02:25:00|7577.7|7552.7|7578|7553|7579.2|7554.2|7576.5|7551.5|15
1634092200000|2021-10-13 02:30:00|7578.1|7553.1|7577.1|7552.1|7578.1|7553.1|7576.8|7551.8|18
1634092500000|2021-10-13 02:35:00|7577|7552|7577|7552|7577.1|7552.1|7577|7552|7
1634092800000|2021-10-13 02:40:00|7577.3|7552.3|7576.9|7551.9|7577.6|7552.6|7576.7|7551.7|13
1634093400000|2021-10-13 02:50:00|7577|7552|7577|7552|7577|7552|7577|7552|1
1634093700000|2021-10-13 02:55:00|7576.9|7551.9|7575.3|7550.3|7576.9|7551.9|7574.3|7549.3|20
1634094000000|2021-10-13 03:00:00|7575.4|7550.4|7575.1|7550.1|7575.7|7550.7|7575.1|7550.1|22
1634094300000|2021-10-13 03:05:00|7575.2|7550.2|7574.7|7549.7|7575.4|7550.4|7573.5|7548.5|23
1634094600000|2021-10-13 03:10:00|7574.8|7549.8|7573.8|7548.8|7574.8|7549.8|7573.4|7548.4|9
1634094900000|2021-10-13 03:15:00|7574.1|7549.1|7573.7|7548.7|7574.8|7549.8|7573.2|7548.2|14
1634095200000|2021-10-13 03:20:00|7573.9|7548.9|7574|7549|7574|7549|7573.9|7548.9|2
1634095500000|2021-10-13 03:25:00|7573.8|7548.8|7573.9|7548.9|7573.9|7548.9|7573.8|7548.8|2
1634095800000|2021-10-13 03:30:00|7573.8|7548.8|7575.5|7550.5|7575.6|7550.6|7573.2|7548.2|115
1634096100000|2021-10-13 03:35:00|7570.5|7555.5|7575.8|7550.8|7576|7556.7|7570.2|7550.3|45
1634096400000|2021-10-13 03:40:00|7576|7551|7570|7555|7576.1|7555|7569.8|7549.7|23
1634096700000|2021-10-13 03:45:00|7570.1|7555.1|7572.8|7557.8|7577.8|7558.1|7570.1|7550.4|89
1634097000000|2021-10-13 03:50:00|7573.1|7558.1|7572.1|7557.1|7573.2|7558.2|7571.8|7556.8|56
1634097300000|2021-10-13 03:55:00|7572|7557|7570.1|7555.1|7575.3|7557|7569.9|7550|25
1634097600000|2021-10-13 04:00:00|7569.5|7554.5|7570.2|7555.2|7576|7556.3|7569.5|7551|40
1634097900000|2021-10-13 04:05:00|7570.4|7555.4|7570.2|7555.2|7570.6|7555.6|7570|7555|15
1634098200000|2021-10-13 04:10:00|7570.3|7555.3|7570.6|7555.6|7571.8|7556.8|7570.3|7555.3|54
1634098500000|2021-10-13 04:15:00|7570.8|7555.8|7569.9|7554.9|7570.8|7555.8|7569.7|7554.7|26
1634098800000|2021-10-13 04:20:00|7569.7|7554.7|7566.3|7551.3|7571|7554.9|7564.4|7544.1|125
1634099100000|2021-10-13 04:25:00|7566.1|7551.1|7566.1|7551.1|7566.6|7551.6|7562.5|7547.5|117
1634099400000|2021-10-13 04:30:00|7566|7551|7564.6|7539.6|7566.3|7551|7559.4|7539|210
1634099700000|2021-10-13 04:35:00|7564.7|7539.7|7559.8|7544.8|7566|7545|7556|7536.7|180
1634100000000|2021-10-13 04:40:00|7559.9|7544.9|7561.2|7546.2|7567.7|7547.6|7559.9|7540.4|187
1634100300000|2021-10-13 04:45:00|7561.3|7546.3|7557.6|7542.6|7567|7547.2|7557.4|7541.4|105
1634100600000|2021-10-13 04:50:00|7557.7|7542.7|7564.8|7549.8|7568.9|7549.8|7557.6|7541.2|174
1634100900000|2021-10-13 04:55:00|7564.7|7549.7|7570|7545|7573.4|7553.8|7564.1|7544.6|261
1634101200000|2021-10-13 05:00:00|7569.9|7544.9|7565|7550|7570.1|7550|7561.3|7543.3|176
1634101500000|2021-10-13 05:05:00|7565.1|7550.1|7565|7550|7569.9|7550.2|7563.3|7544.3|77
1634101800000|2021-10-13 05:10:00|7565.1|7550.1|7569|7554|7570.4|7555.4|7565.1|7550.1|223
1634102100000|2021-10-13 05:15:00|7569.2|7554.2|7572.1|7557.1|7572.1|7557.1|7568.5|7553.5|170
1634102400000|2021-10-13 05:20:00|7572.2|7557.2|7573.2|7558.2|7577|7558.4|7571.3|7552|120
1634102700000|2021-10-13 05:25:00|7573.1|7558.1|7575.8|7560.8|7576|7561|7571.7|7556.7|193
1634103000000|2021-10-13 05:30:00|7575.9|7560.9|7576.8|7561.8|7581.9|7562.4|7574.8|7556.2|182
1634103300000|2021-10-13 05:35:00|7581.8|7556.8|7577.3|7562.3|7582|7563.4|7575.9|7556.8|134
1634103600000|2021-10-13 05:40:00|7577.2|7562.2|7574.7|7559.7|7582.1|7562.6|7573.3|7553.4|164
1634103900000|2021-10-13 05:45:00|7579.8|7554.8|7580.3|7555.3|7580.5|7560.3|7574.5|7554.6|41
1634104200000|2021-10-13 05:50:00|7575.1|7560.1|7578.6|7553.6|7579.9|7560.1|7571.7|7551.7|152
1634104500000|2021-10-13 05:55:00|7573.6|7558.6|7576.4|7561.4|7581.2|7561.9|7573.6|7554.3|95
1634104800000|2021-10-13 06:00:00|7576.5|7561.5|7575.5|7560.5|7577.7|7562.7|7574.8|7559.8|165
1634105100000|2021-10-13 06:05:00|7575.6|7560.6|7578.7|7563.7|7580.1|7565.1|7575.4|7560.4|147
1634105400000|2021-10-13 06:10:00|7578.1|7563.1|7581.9|7566.9|7583.3|7568.3|7577|7562|148
1634105700000|2021-10-13 06:15:00|7582|7567|7582.1|7567.1|7587.8|7569.7|7581.8|7562.1|181
1634106000000|2021-10-13 06:20:00|7582.2|7567.2|7580.8|7565.8|7582.4|7567.4|7579.2|7564.2|140
1634106300000|2021-10-13 06:25:00|7580.9|7565.9|7580.4|7565.4|7580.9|7565.9|7579.3|7564.3|70
1634106600000|2021-10-13 06:30:00|7580.6|7565.6|7581.3|7566.3|7584.8|7569.8|7580.5|7565.5|183
1634106900000|2021-10-13 06:35:00|7581|7566|7579.8|7564.8|7582.6|7567.6|7579.8|7564.8|127
1634107200000|2021-10-13 06:40:00|7579.9|7564.9|7579.2|7564.2|7580.4|7565.4|7578.6|7563.6|115
1634107500000|2021-10-13 06:45:00|7579.4|7564.4|7576.2|7561.2|7579.5|7564.5|7575.6|7560.6|119
1634107800000|2021-10-13 06:50:00|7576.4|7561.4|7573.4|7558.4|7576.6|7561.6|7573.4|7558.4|144
1634108100000|2021-10-13 06:55:00|7573.3|7558.3|7576.5|7561.5|7576.5|7561.5|7573.3|7558.3|134
1634108400000|2021-10-13 07:00:00|7576.8|7561.8|7577.1|7562.1|7579.7|7564.7|7575.7|7560.7|166
1634108700000|2021-10-13 07:05:00|7577|7562|7578.6|7563.6|7579.6|7564.6|7577|7562|106
1634109000000|2021-10-13 07:10:00|7578.8|7563.8|7575.6|7560.6|7578.8|7563.8|7575.1|7560.1|84
1634109300000|2021-10-13 07:15:00|7575.7|7560.7|7574.4|7559.4|7577.2|7562.2|7574.1|7559.1|92
1634109600000|2021-10-13 07:20:00|7574.5|7559.5|7574.5|7559.5|7575.8|7560.8|7572.4|7557.4|125
1634109900000|2021-10-13 07:25:00|7574.8|7559.8|7575.5|7560.5|7575.5|7560.5|7573.9|7558.9|83
1634110200000|2021-10-13 07:30:00|7575.6|7560.6|7571|7556|7576.6|7561.6|7570.4|7555.4|126
1634110500000|2021-10-13 07:35:00|7571.1|7556.1|7570.6|7555.6|7575.1|7557.7|7569.6|7549.9|138
1634110800000|2021-10-13 07:40:00|7570.7|7555.7|7568.5|7553.5|7571.5|7556.5|7567.6|7552.6|89
1634111100000|2021-10-13 07:45:00|7568.6|7553.6|7566|7551|7573.6|7553.9|7564.8|7547.5|144
1634111400000|2021-10-13 07:50:00|7565.9|7550.9|7565.2|7550.2|7566.3|7551.3|7563.8|7548.8|85
1634111700000|2021-10-13 07:55:00|7564.9|7549.9|7566.3|7551.3|7566.9|7551.9|7564.8|7549.8|103
1634112000000|2021-10-13 08:00:00|7566.4|7551.4|7563.2|7548.2|7569|7554|7563.2|7548.2|127
1634112300000|2021-10-13 08:05:00|7563.6|7548.6|7562.2|7547.2|7568.2|7549|7561.9|7543.2|116
1634112600000|2021-10-13 08:10:00|7562|7547|7562|7547|7564.4|7549.4|7561.6|7546.6|109
1634112900000|2021-10-13 08:15:00|7561.9|7546.9|7556.3|7541.3|7562.4|7547.4|7556.2|7541.2|155
1634113200000|2021-10-13 08:20:00|7556.4|7541.4|7557.8|7542.8|7560|7545|7556.3|7541.3|200
1634113500000|2021-10-13 08:25:00|7557.6|7542.6|7557.5|7542.5|7562.9|7544.1|7557.2|7537.3|108
1634113800000|2021-10-13 08:30:00|7557.4|7542.4|7555.5|7540.5|7557.4|7542.4|7551.8|7536.8|210
1634114100000|2021-10-13 08:35:00|7555.4|7540.4|7555.6|7540.6|7557|7542|7554.8|7539.8|161
1634114400000|2021-10-13 08:40:00|7555.5|7540.5|7553.1|7538.1|7555.5|7540.5|7550.9|7535.9|133
1634114700000|2021-10-13 08:45:00|7553.2|7538.2|7559|7544|7564.4|7547.4|7552.5|7537.5|226
1634115000000|2021-10-13 08:50:00|7558.6|7543.6|7558.4|7543.4|7564.7|7544.5|7555.6|7536.2|188
1634115300000|2021-10-13 08:55:00|7558.5|7543.5|7565|7540|7565|7545.4|7557.8|7538.1|156
1634115600000|2021-10-13 09:00:00|7564.9|7539.9|7567|7552|7574.8|7553.2|7559.7|7539.4|202
1634115900000|2021-10-13 09:05:00|7567.1|7552.1|7574|7549|7575.3|7555.4|7565.1|7545.6|218
1634116200000|2021-10-13 09:10:00|7574.1|7549.1|7574.8|7549.8|7575.3|7556.6|7568.2|7548.9|157
1634116500000|2021-10-13 09:15:00|7574.6|7549.6|7572.2|7557.2|7574.8|7557.2|7570|7549.5|89
1634116800000|2021-10-13 09:20:00|7572|7557|7574.7|7549.7|7576.6|7557.1|7568.9|7549.3|107
1634117100000|2021-10-13 09:25:00|7574.9|7549.9|7572.3|7557.3|7576|7557.6|7569.1|7548.8|130
1634117400000|2021-10-13 09:30:00|7572.2|7557.2|7571.8|7546.8|7577.1|7557.2|7566.8|7546.7|165
1634117700000|2021-10-13 09:35:00|7567|7552|7574.5|7549.5|7575.3|7555.1|7566.6|7546.8|114
1634118000000|2021-10-13 09:40:00|7574.7|7549.7|7577.8|7552.8|7579.1|7558.9|7569.5|7549.5|163
1634118300000|2021-10-13 09:45:00|7577.6|7552.6|7577.8|7552.8|7578.1|7558.6|7571.1|7551.1|142
1634118600000|2021-10-13 09:50:00|7577.9|7552.9|7570.6|7555.6|7578.1|7559.1|7570.3|7550.6|117
1634118900000|2021-10-13 09:55:00|7570.4|7555.4|7571.1|7556.1|7576.3|7556.2|7569|7550.6|156
1634119200000|2021-10-13 10:00:00|7571|7556|7572.1|7557.1|7572.4|7557.4|7570.8|7555.8|135
1634119500000|2021-10-13 10:05:00|7572|7557|7570.3|7555.3|7576.3|7557.2|7570.3|7550.6|73
1634119800000|2021-10-13 10:10:00|7570.4|7555.4|7568.3|7553.3|7575.7|7555.9|7568.3|7548.5|88
1634120100000|2021-10-13 10:15:00|7568.4|7553.4|7566.9|7551.9|7573.8|7553.9|7566.6|7547.7|95
1634120400000|2021-10-13 10:20:00|7567.1|7552.1|7566.9|7551.9|7567.7|7552.7|7566.8|7551.8|52
1634120700000|2021-10-13 10:25:00|7566.8|7551.8|7569.3|7554.3|7573.9|7554.3|7566.8|7548.8|41
1634121000000|2021-10-13 10:30:00|7569.4|7554.4|7572|7557|7577.1|7557.1|7569.4|7549.8|71
1634121300000|2021-10-13 10:35:00|7571.8|7556.8|7573.2|7558.2|7573.2|7558.2|7571.7|7556.7|65
1634121600000|2021-10-13 10:40:00|7578|7553|7571.8|7556.8|7578|7557.8|7571.8|7552|38
1634121900000|2021-10-13 10:45:00|7571.6|7556.6|7569.2|7554.2|7572|7557|7568.6|7553.6|49
1634122200000|2021-10-13 10:50:00|7569.1|7554.1|7570|7555|7570|7555|7568.9|7553.9|50
1634122500000|2021-10-13 10:55:00|7569.9|7554.9|7570.4|7555.4|7570.8|7555.8|7569.1|7554.1|71
1634122800000|2021-10-13 11:00:00|7570.2|7555.2|7572|7557|7577.3|7557.8|7570.2|7552.2|64
1634123100000|2021-10-13 11:05:00|7572.1|7557.1|7577|7552|7577.6|7557.4|7571.8|7551.8|62
1634123400000|2021-10-13 11:10:00|7577.1|7552.1|7577|7552|7578|7557.8|7572.2|7551.8|86
1634123700000|2021-10-13 11:15:00|7576.8|7551.8|7577.4|7552.4|7577.6|7552.6|7576.8|7551.8|97
1634124000000|2021-10-13 11:20:00|7577.6|7552.6|7574.8|7559.8|7578.6|7560|7573.2|7552.6|63
1634124300000|2021-10-13 11:25:00|7575|7560|7577.5|7552.5|7578|7560.2|7573.1|7552.5|16
1634124600000|2021-10-13 11:30:00|7577.4|7552.4|7576.3|7551.3|7577.4|7552.4|7576.3|7551.3|19
1634124900000|2021-10-13 11:35:00|7576.4|7551.4|7576.5|7551.5|7576.5|7551.5|7576.3|7551.3|6
1634125200000|2021-10-13 11:40:00|7576|7551|7576|7551|7576|7551|7576|7551|1
1634125500000|2021-10-13 11:45:00|7576.7|7551.7|7576.9|7551.9|7576.9|7551.9|7576.7|7551.7|3
1634125800000|2021-10-13 11:50:00|7576.4|7551.4|7577.7|7552.7|7578.7|7557.6|7572.6|7551.3|39
1634126100000|2021-10-13 11:55:00|7577.6|7552.6|7577.1|7552.1|7577.8|7552.8|7576.6|7551.6|32
1634126400000|2021-10-13 12:00:00|7577.2|7552.2|7578|7553|7578.4|7558.6|7571.8|7550.9|77
1634126700000|2021-10-13 12:05:00|7577.9|7552.9|7572.3|7557.3|7578.4|7558.4|7572.3|7552.4|55
1634127000000|2021-10-13 12:10:00|7572.2|7557.2|7569.7|7554.7|7577.3|7557.2|7568.4|7549|92
1634127300000|2021-10-13 12:15:00|7569.8|7554.8|7571.4|7546.4|7575.1|7555.2|7566|7546.4|67
1634127600000|2021-10-13 12:20:00|7566.6|7551.6|7572.2|7547.2|7572.7|7552.8|7566.5|7546.4|45
1634127900000|2021-10-13 12:25:00|7572|7547|7574.6|7549.6|7574.6|7553.2|7566.8|7546.2|51
1634128200000|2021-10-13 12:30:00|7574.5|7549.5|7582.6|7557.6|7583.2|7562.2|7569.2|7549|166
1634128500000|2021-10-13 12:35:00|7582.9|7557.9|7579.2|7564.2|7584.9|7564.7|7576.2|7555.3|106
1634128800000|2021-10-13 12:40:00|7579.5|7564.5|7584.6|7559.6|7586.2|7565.5|7579|7558|168
1634129100000|2021-10-13 12:45:00|7584.8|7559.8|7578.8|7563.8|7585|7565.5|7578.8|7559.1|74
1634129400000|2021-10-13 12:50:00|7578.3|7563.3|7582.2|7557.2|7584.9|7564.6|7576.9|7556.4|97
1634129700000|2021-10-13 12:55:00|7582.4|7557.4|7584|7559|7584.8|7565.2|7576|7557.2|111
1634130000000|2021-10-13 13:00:00|7584.2|7559.2|7583.4|7558.4|7584.4|7564.1|7578.4|7557.1|97
1634130300000|2021-10-13 13:05:00|7582.8|7557.8|7584.4|7559.4|7586.6|7565.4|7579.2|7557.5|67
1634130600000|2021-10-13 13:10:00|7584.2|7559.2|7574.6|7559.6|7584.2|7564|7574.4|7554.8|79
1634130900000|2021-10-13 13:15:00|7574.5|7559.5|7573.6|7548.6|7579.8|7559.6|7567.9|7547.8|138
1634131200000|2021-10-13 13:20:00|7573.7|7548.7|7566.1|7551.1|7574|7553.3|7564.2|7544.6|109
1634131500000|2021-10-13 13:25:00|7566|7551|7567.8|7552.8|7573|7552.8|7563.4|7548|67
1634131800000|2021-10-13 13:30:00|7567.4|7552.4|7564.9|7549.9|7576.2|7552.4|7564.8|7544.4|136
1634132100000|2021-10-13 13:35:00|7564.8|7549.8|7563.8|7548.8|7565.1|7550.1|7563.8|7548.8|48
1634132400000|2021-10-13 13:40:00|7563.9|7548.9|7568.3|7543.3|7570.1|7550.3|7561.4|7540.1|121
1634132700000|2021-10-13 13:45:00|7568.4|7543.4|7573|7548|7573.1|7552.4|7563.7|7543|99
1634133000000|2021-10-13 13:50:00|7573.1|7548.1|7579.5|7554.5|7579.8|7554.8|7573.1|7548.1|198
1634133300000|2021-10-13 13:55:00|7579.7|7554.7|7571.5|7556.5|7580.6|7559.9|7571.5|7553.3|80
1634133600000|2021-10-13 14:00:00|7571.6|7556.6|7580.8|7555.8|7580.9|7560.7|7569.5|7552.6|71
1634133900000|2021-10-13 14:05:00|7580.9|7555.9|7573.6|7558.6|7580.9|7560.6|7572.9|7554.3|35
1634134200000|2021-10-13 14:10:00|7573.5|7558.5|7582|7557|7582.2|7562|7573.5|7556|61
1634134500000|2021-10-13 14:15:00|7582.1|7557.1|7579.6|7554.6|7582.1|7561.7|7575.8|7554.6|60
1634134800000|2021-10-13 14:20:00|7579.7|7554.7|7577.2|7552.2|7579.7|7558.2|7572.8|7552.1|54
1634135100000|2021-10-13 14:25:00|7577.1|7552.1|7573|7558|7577.6|7558|7572.6|7551.9|37
1634135400000|2021-10-13 14:30:00|7572.9|7557.9|7573.3|7558.3|7574.1|7559.1|7572.6|7557.6|27
1634135700000|2021-10-13 14:35:00|7573.5|7558.5|7572.6|7557.6|7573.5|7558.5|7572.6|7557.6|52
1634136000000|2021-10-13 14:40:00|7572.7|7557.7|7573.4|7548.4|7576.6|7557.7|7572.1|7548.3|80
1634136300000|2021-10-13 14:45:00|7573.3|7548.3|7573.8|7548.8|7575.2|7550.2|7573|7548|77
1634136600000|2021-10-13 14:50:00|7574|7549|7574.1|7549.1|7574.1|7554|7566.6|7547|87
1634136900000|2021-10-13 14:55:00|7574|7549|7566.9|7551.9|7574.1|7554.1|7566.7|7549|27
1634137200000|2021-10-13 15:00:00|7566.8|7551.8|7573.5|7548.5|7573.6|7553.6|7566.5|7546.4|41
1634137500000|2021-10-13 15:05:00|7573.4|7548.4|7570.6|7545.6|7574.8|7552.5|7566.9|7545.5|89
1634137800000|2021-10-13 15:10:00|7570.7|7545.7|7565.7|7550.7|7570.7|7550.7|7565.6|7545.6|7
1634138100000|2021-10-13 15:15:00|7565.9|7550.9|7564.9|7549.9|7565.9|7550.9|7564.8|7549.8|12
1634138400000|2021-10-13 15:20:00|7565|7550|7568.1|7553.1|7568.1|7553.1|7565|7550|23
1634138700000|2021-10-13 15:25:00|7567.8|7552.8|7571.1|7546.1|7572.5|7553.2|7566|7545.9|83
1634139000000|2021-10-13 15:30:00|7571.7|7546.7|7571.5|7546.5|7571.8|7551.5|7565.9|7545.3|34
1634139300000|2021-10-13 15:35:00|7571.4|7546.4|7570.9|7545.9|7571.5|7546.5|7570.8|7545.8|8
1634139600000|2021-10-13 15:40:00|7570.8|7545.8|7568.4|7543.4|7570.9|7550.9|7564.5|7543.4|46
1634139900000|2021-10-13 15:45:00|7568.3|7543.3|7567.9|7542.9|7568.3|7548.5|7563.3|7542.7|29
1634140200000|2021-10-13 15:50:00|7567.8|7542.8|7568.4|7543.4|7568.6|7548.4|7563.3|7542.8|13
1634140500000|2021-10-13 15:55:00|7568.5|7543.5|7563.7|7548.7|7569.2|7549.2|7563.1|7543.2|42
1634140800000|2021-10-13 16:00:00|7563.6|7548.6|7567.8|7542.8|7568.2|7548.7|7562.8|7542.7|44
1634141100000|2021-10-13 16:05:00|7567.9|7542.9|7567.9|7542.9|7568|7543|7567.8|7542.8|13
1634141400000|2021-10-13 16:10:00|7567.8|7542.8|7560.3|7545.3|7567.9|7546.1|7560.3|7539.2|128
1634141700000|2021-10-13 16:15:00|7560.4|7545.4|7562|7537|7564.7|7545.5|7557.6|7537|78
1634142000000|2021-10-13 16:20:00|7561.9|7536.9|7565.5|7540.5|7565.6|7544.1|7556.6|7536.3|76
1634142300000|2021-10-13 16:25:00|7565.6|7540.6|7566|7541|7566|7541|7565.2|7540.2|38
1634142600000|2021-10-13 16:30:00|7565.6|7540.6|7566.6|7541.6|7566.8|7541.8|7565.6|7540.6|52
1634142900000|2021-10-13 16:35:00|7566.4|7541.4|7567.2|7542.2|7567.2|7542.2|7566.4|7541.4|42
1634143200000|2021-10-13 16:40:00|7567.1|7542.1|7567.2|7542.2|7567.6|7542.6|7566.8|7541.8|69
1634143500000|2021-10-13 16:45:00|7567.6|7542.6|7567.9|7542.9|7568.3|7543.3|7567.4|7542.4|99
1634143800000|2021-10-13 16:50:00|7568.1|7543.1|7567.9|7542.9|7568.4|7543.4|7567.8|7542.8|54
1634144100000|2021-10-13 16:55:00|7567.8|7542.8|7567.6|7542.6|7568|7543|7567.2|7542.2|56
1634144400000|2021-10-13 17:00:00|7567.5|7542.5|7567.6|7542.6|7567.9|7542.9|7567.3|7542.3|40
1634144700000|2021-10-13 17:05:00|7567.5|7542.5|7567.5|7542.5|7568|7543|7566.9|7541.9|44
1634145000000|2021-10-13 17:10:00|7567.4|7542.4|7567.1|7542.1|7567.6|7542.6|7566.8|7541.8|35
1634145300000|2021-10-13 17:15:00|7567|7542|7568.4|7543.4|7568.6|7543.6|7567|7542|43
1634145600000|2021-10-13 17:20:00|7568.5|7543.5|7568.8|7543.8|7569|7544|7568.4|7543.4|23
1634145900000|2021-10-13 17:25:00|7568.9|7543.9|7568.6|7543.6|7569|7544|7568.4|7543.4|52
1634146200000|2021-10-13 17:30:00|7568.7|7543.7|7568.7|7543.7|7568.9|7543.9|7567.3|7542.3|43
1634146500000|2021-10-13 17:35:00|7568.8|7543.8|7569.8|7544.8|7569.8|7544.8|7568.7|7543.7|36
1634146800000|2021-10-13 17:40:00|7570|7545|7569.5|7544.5|7570.1|7545.1|7569.4|7544.4|28
1634147100000|2021-10-13 17:45:00|7569.3|7544.3|7570|7545|7570|7545|7569.2|7544.2|33
1634147400000|2021-10-13 17:50:00|7569.9|7544.9|7570.3|7545.3|7570.7|7545.7|7569.9|7544.9|38
1634147700000|2021-10-13 17:55:00|7570.2|7545.2|7573.2|7548.2|7573.2|7550.5|7565|7544.9|83
1634148000000|2021-10-13 18:00:00|7571.8|7546.8|7570.1|7545.1|7572|7547|7569.4|7544.4|58
1634148300000|2021-10-13 18:05:00|7570|7545|7569.8|7544.8|7570.2|7545.2|7569.8|7544.8|12
1634148600000|2021-10-13 18:10:00|7570|7545|7570.1|7545.1|7570.1|7545.1|7570|7545|58
1634148900000|2021-10-13 18:15:00|7570|7545|7570|7545|7570.1|7545.1|7570|7545|79
1634149200000|2021-10-13 18:20:00|7570.1|7545.1|7570.3|7545.3|7570.3|7545.3|7570|7545|11
1634149500000|2021-10-13 18:25:00|7570.2|7545.2|7569.6|7544.6|7570.8|7545.8|7569|7544|44
1634149800000|2021-10-13 18:30:00|7569.5|7544.5|7569.8|7544.8|7569.8|7544.8|7569.5|7544.5|26
1634150100000|2021-10-13 18:35:00|7569.7|7544.7|7569.6|7544.6|7569.8|7544.8|7569.5|7544.5|40
1634150400000|2021-10-13 18:40:00|7569.5|7544.5|7569.6|7544.6|7569.6|7544.6|7569.5|7544.5|26
1634150700000|2021-10-13 18:45:00|7569.5|7544.5|7568.8|7543.8|7569.6|7544.6|7568.7|7543.7|24
1634151000000|2021-10-13 18:50:00|7568.9|7543.9|7566.3|7541.3|7568.9|7543.9|7566|7541|18
1634151300000|2021-10-13 18:55:00|7566.2|7541.2|7567.1|7542.1|7567.1|7542.1|7566.2|7541.2|51
1634151600000|2021-10-13 19:00:00|7567.2|7542.2|7567.3|7542.3|7567.3|7542.3|7567.2|7542.2|6
1634151900000|2021-10-13 19:05:00|7568.8|7543.8|7569.3|7544.3|7569.5|7544.5|7566.9|7541.9|43
1634152200000|2021-10-13 19:10:00|7569.2|7544.2|7570.3|7545.3|7570.8|7545.8|7569.2|7544.2|106
1634152500000|2021-10-13 19:15:00|7570.2|7545.2|7568.9|7543.9|7570.3|7545.3|7565.5|7540.5|42
1634152800000|2021-10-13 19:20:00|7569|7544|7569.2|7544.2|7569.6|7544.6|7568.9|7543.9|45
1634153100000|2021-10-13 19:25:00|7569.3|7544.3|7569.3|7544.3|7569.4|7544.4|7569.2|7544.2|49
1634153400000|2021-10-13 19:30:00|7569.2|7544.2|7569.3|7544.3|7569.3|7544.3|7569.2|7544.2|2
1634153700000|2021-10-13 19:35:00|7569.2|7544.2|7566.2|7541.2|7569.3|7544.3|7566.2|7541.2|15
1634154000000|2021-10-13 19:40:00|7565.7|7540.7|7563.9|7538.9|7566.5|7541.5|7562.7|7537.7|27
1634154300000|2021-10-13 19:45:00|7563.8|7538.8|7563.6|7538.6|7563.9|7538.9|7563.6|7538.6|3
1634154900000|2021-10-13 19:55:00|7563.5|7538.5|7563.2|7538.2|7563.5|7542.1|7557.1|7536.7|13
1634175000000|2021-10-14 01:30:00|7558.5|7533.5|7558.5|7533.5|7558.5|7533.5|7558.5|7533.5|1
1634175300000|2021-10-14 01:35:00|7564.8|7539.8|7565.1|7540.1|7565.2|7540.2|7564.8|7539.8|7
1634177400000|2021-10-14 02:10:00|7566.2|7541.2|7566.3|7541.3|7566.3|7541.3|7566.2|7541.2|4
1634178000000|2021-10-14 02:20:00|7565.5|7540.5|7565.2|7540.2|7565.5|7540.5|7565.2|7540.2|11
1634178900000|2021-10-14 02:35:00|7565.3|7540.3|7564.6|7539.6|7565.4|7540.4|7564.6|7539.6|3
1634180100000|2021-10-14 02:55:00|7564.9|7539.9|7565.1|7540.1|7565.1|7540.1|7564.9|7539.9|2
1634180400000|2021-10-14 03:00:00|7565.2|7540.2|7565.8|7540.8|7566|7541|7565.2|7540.2|4
1634180700000|2021-10-14 03:05:00|7565.7|7540.7|7565.3|7540.3|7565.9|7540.9|7565.2|7540.2|7
1634181900000|2021-10-14 03:25:00|7565.1|7540.1|7564.6|7539.6|7565.2|7540.2|7564.2|7539.2|19
1634182200000|2021-10-14 03:30:00|7564.7|7539.7|7567.9|7542.9|7568.9|7543.9|7564.6|7539.6|250
1634182500000|2021-10-14 03:35:00|7567.8|7542.8|7566.8|7541.8|7569.5|7547.3|7562.1|7540.9|96
1634182800000|2021-10-14 03:40:00|7567.1|7542.1|7568.4|7543.4|7569.1|7544.1|7566.1|7541.1|63
1634183100000|2021-10-14 03:45:00|7568.5|7543.5|7569.8|7544.8|7570.6|7545.6|7568.5|7543.5|76
1634183400000|2021-10-14 03:50:00|7569.7|7544.7|7568.4|7543.4|7569.7|7548.1|7563.1|7543.2|45
1634183700000|2021-10-14 03:55:00|7568.5|7543.5|7567.2|7542.2|7568.6|7548.1|7562.3|7542.1|20
1634184000000|2021-10-14 04:00:00|7567.3|7542.3|7570.6|7545.6|7571.4|7548.5|7563|7542.2|77
1634184300000|2021-10-14 04:05:00|7570.7|7545.7|7570.4|7545.4|7571.1|7550.8|7564|7544.3|48
1634184600000|2021-10-14 04:10:00|7570.6|7545.6|7572|7547|7572|7552.1|7565.2|7544.4|58
1634184900000|2021-10-14 04:15:00|7572.1|7547.1|7570.5|7545.5|7572.2|7547.2|7569.9|7544.9|49
1634185200000|2021-10-14 04:20:00|7570.4|7545.4|7570.2|7545.2|7571|7546|7569.7|7544.7|52
1634185500000|2021-10-14 04:25:00|7570.3|7545.3|7568.1|7543.1|7570.3|7545.3|7567.2|7542.2|54
1634185800000|2021-10-14 04:30:00|7568|7543|7560.8|7545.8|7568|7548.2|7560.6|7542.3|99
1634186100000|2021-10-14 04:35:00|7561|7546|7566.6|7551.6|7570.3|7551.7|7560.2|7544.5|126
1634186400000|2021-10-14 04:40:00|7566.3|7551.3|7568.7|7543.7|7571.3|7551.7|7563.2|7543.5|198
1634186700000|2021-10-14 04:45:00|7568.9|7543.9|7567.1|7552.1|7571.2|7552.4|7563.7|7543.6|138
1634187000000|2021-10-14 04:50:00|7567.5|7552.5|7564.6|7549.6|7570|7552.8|7564.2|7544.8|105
1634187300000|2021-10-14 04:55:00|7564.7|7549.7|7564|7549|7566.8|7551.8|7563.8|7548.8|117
1634187600000|2021-10-14 05:00:00|7563.9|7548.9|7560.8|7545.8|7567|7548.9|7558.7|7541|192
1634187900000|2021-10-14 05:05:00|7560.7|7545.7|7561|7546|7562.1|7547.1|7560.2|7545.2|86
1634188200000|2021-10-14 05:10:00|7560.9|7545.9|7561.4|7546.4|7568.4|7548.4|7560.7|7541.5|110
1634188500000|2021-10-14 05:15:00|7561.5|7546.5|7563.7|7548.7|7569.4|7549|7561.5|7541.9|114
1634188800000|2021-10-14 05:20:00|7563.2|7548.2|7571.7|7546.7|7575.5|7553.4|7563.2|7545.2|170
1634189100000|2021-10-14 05:25:00|7571.8|7546.8|7568.3|7553.3|7573.2|7553.7|7566.1|7546.6|108
1634189400000|2021-10-14 05:30:00|7568.4|7553.4|7566.7|7551.7|7574.9|7555.1|7566.5|7549.8|111
1634189700000|2021-10-14 05:35:00|7566.6|7551.6|7567.7|7552.7|7571.1|7552.7|7565.7|7545.9|51
1634190000000|2021-10-14 05:40:00|7567.6|7552.6|7570|7555|7570.1|7555.1|7567.6|7552.6|55
1634190300000|2021-10-14 05:45:00|7569.9|7554.9|7566.8|7551.8|7569.9|7554.9|7566.4|7551.4|91
1634190600000|2021-10-14 05:50:00|7566.7|7551.7|7568.5|7553.5|7569.2|7554.2|7566.7|7551.7|94
1634190900000|2021-10-14 05:55:00|7568.7|7553.7|7574.3|7549.3|7575.6|7556|7568.7|7549.3|184
1634191200000|2021-10-14 06:00:00|7574.2|7549.2|7568.8|7553.8|7574.3|7555.1|7568.7|7549.2|71
1634191500000|2021-10-14 06:05:00|7568.9|7553.9|7567.4|7552.4|7568.9|7553.9|7566.6|7551.6|75
1634191800000|2021-10-14 06:10:00|7567.5|7552.5|7565|7550|7568.3|7553.3|7564.5|7549.5|39
1634192100000|2021-10-14 06:15:00|7564.9|7549.9|7563.7|7548.7|7564.9|7549.9|7561.8|7546.8|140
1634192400000|2021-10-14 06:20:00|7563.5|7548.5|7566.1|7551.1|7566.1|7551.1|7562.8|7547.8|119
1634192700000|2021-10-14 06:25:00|7566.2|7551.2|7566|7551|7566.7|7551.7|7565|7550|75
1634193000000|2021-10-14 06:30:00|7565.9|7550.9|7564.9|7549.9|7571.2|7551.7|7564.9|7544.9|92
1634193300000|2021-10-14 06:35:00|7565|7550|7563.7|7548.7|7565.4|7550.4|7563.6|7548.6|62
1634193600000|2021-10-14 06:40:00|7563.8|7548.8|7563.4|7548.4|7564.1|7549.1|7562.8|7547.8|33
1634193900000|2021-10-14 06:45:00|7563.9|7548.9|7564.4|7549.4|7564.4|7549.4|7563.8|7548.8|46
1634194200000|2021-10-14 06:50:00|7564.5|7549.5|7564.4|7549.4|7565.1|7550.1|7563.9|7548.9|59
1634194500000|2021-10-14 06:55:00|7564.3|7549.3|7564.6|7549.6|7566|7551|7564.1|7549.1|49
1634194800000|2021-10-14 07:00:00|7564.5|7549.5|7560.6|7545.6|7564.6|7549.6|7560.1|7545.1|90
1634195100000|2021-10-14 07:05:00|7560.8|7545.8|7557.5|7542.5|7561.1|7546.1|7557.1|7542.1|62
1634195400000|2021-10-14 07:10:00|7557.3|7542.3|7555.6|7540.6|7561.4|7542.8|7554.9|7534.8|147
1634195700000|2021-10-14 07:15:00|7555.7|7540.7|7555.1|7540.1|7556.3|7541.3|7553.5|7538.5|112
1634196000000|2021-10-14 07:20:00|7555.2|7540.2|7557.7|7542.7|7558.3|7543.3|7555.2|7540.2|108
1634196300000|2021-10-14 07:25:00|7557.6|7542.6|7558.3|7543.3|7560.3|7545.3|7556.6|7541.6|118
1634196600000|2021-10-14 07:30:00|7558.2|7543.2|7561.1|7546.1|7563.5|7546.1|7556.6|7537.9|131
1634196900000|2021-10-14 07:35:00|7561.5|7546.5|7558.8|7543.8|7561.8|7546.8|7558.2|7543.2|119
1634197200000|2021-10-14 07:40:00|7558.9|7543.9|7565.4|7540.4|7566|7546.8|7558.9|7538.8|133
1634197500000|2021-10-14 07:45:00|7560.3|7545.3|7560.1|7545.1|7565.4|7545.8|7559.1|7540|92
1634197800000|2021-10-14 07:50:00|7560.2|7545.2|7561.2|7546.2|7561.3|7546.3|7559.2|7544.2|74
1634198100000|2021-10-14 07:55:00|7561.3|7546.3|7562|7547|7568.2|7548.6|7561.1|7541.9|163
1634198400000|2021-10-14 08:00:00|7562.1|7547.1|7560.3|7545.3|7562.1|7547.1|7559.8|7544.8|116
1634198700000|2021-10-14 08:05:00|7560.1|7545.1|7561.9|7546.9|7566.6|7547.2|7560|7541.6|91
1634199000000|2021-10-14 08:10:00|7561.8|7546.8|7560.3|7545.3|7566.4|7546.9|7559.2|7540|108
1634199300000|2021-10-14 08:15:00|7559.9|7544.9|7559.3|7544.3|7560|7545|7559|7544|92
1634199600000|2021-10-14 08:20:00|7559.4|7544.4|7559.3|7544.3|7565|7546.3|7557.4|7539.8|107
1634199900000|2021-10-14 08:25:00|7559.7|7544.7|7560.4|7545.4|7560.7|7545.7|7559.5|7544.5|59
1634200200000|2021-10-14 08:30:00|7560.3|7545.3|7560.3|7545.3|7561.4|7546.4|7559.9|7544.9|94
1634200500000|2021-10-14 08:35:00|7560.4|7545.4|7563.4|7548.4|7563.6|7548.6|7560.4|7545.4|88
1634200800000|2021-10-14 08:40:00|7563.5|7548.5|7565.1|7550.1|7565.2|7550.2|7562|7547|102
1634201100000|2021-10-14 08:45:00|7564.9|7549.9|7563.2|7548.2|7564.9|7549.9|7563|7548|93
1634201400000|2021-10-14 08:50:00|7563.1|7548.1|7563.5|7548.5|7563.8|7548.8|7562.3|7547.3|42
1634201700000|2021-10-14 08:55:00|7563.6|7548.6|7563.2|7548.2|7563.6|7548.6|7562.9|7547.9|41
1634202000000|2021-10-14 09:00:00|7563.1|7548.1|7563|7548|7563.1|7548.1|7562.2|7547.2|24
1634202300000|2021-10-14 09:05:00|7562.9|7547.9|7566.6|7541.6|7567.7|7547.9|7561.8|7541.2|56
1634202600000|2021-10-14 09:10:00|7561.2|7546.2|7567.8|7542.8|7567.8|7547.6|7560.8|7541.1|64
1634202900000|2021-10-14 09:15:00|7562.6|7547.6|7561.4|7546.4|7563|7548|7560.6|7545.6|59
1634203200000|2021-10-14 09:20:00|7561.3|7546.3|7560.4|7545.4|7561.4|7546.4|7559.4|7544.4|62
1634203500000|2021-10-14 09:25:00|7560.3|7545.3|7560.9|7545.9|7561.2|7546.2|7560.1|7545.1|60
1634203800000|2021-10-14 09:30:00|7561|7546|7561.5|7546.5|7562.7|7547.7|7561|7546|58
1634204100000|2021-10-14 09:35:00|7561.4|7546.4|7561.3|7546.3|7561.5|7546.5|7560.6|7545.6|38
1634204400000|2021-10-14 09:40:00|7561.4|7546.4|7560.6|7545.6|7562.1|7547.1|7560.6|7545.6|31
1634204700000|2021-10-14 09:45:00|7560.7|7545.7|7560.2|7545.2|7561.5|7546.5|7559.5|7544.5|58
1634205000000|2021-10-14 09:50:00|7560.1|7545.1|7559.8|7544.8|7561|7546|7559.7|7544.7|70
1634205300000|2021-10-14 09:55:00|7559.9|7544.9|7559.8|7544.8|7565|7545.1|7558.6|7539.8|60
1634205600000|2021-10-14 10:00:00|7559.7|7544.7|7558.3|7543.3|7559.9|7544.9|7558.3|7543.3|24
1634205900000|2021-10-14 10:05:00|7558.4|7543.4|7562.7|7537.7|7562.7|7544|7556.7|7536.8|42
1634206200000|2021-10-14 10:10:00|7557.6|7542.6|7560.8|7535.8|7562.4|7542.6|7555.8|7535.6|65
1634206500000|2021-10-14 10:15:00|7560.6|7535.6|7562.2|7537.2|7562.2|7542.2|7554.2|7535|52
1634206800000|2021-10-14 10:20:00|7562.4|7537.4|7557.4|7542.4|7562.8|7542.8|7556.9|7537.2|55
1634207100000|2021-10-14 10:25:00|7557.6|7542.6|7565.2|7540.2|7565.2|7545|7557.6|7537.4|57
1634207400000|2021-10-14 10:30:00|7565.4|7540.4|7563|7548|7566.4|7548|7559.8|7540.2|113
1634207700000|2021-10-14 10:35:00|7562.8|7547.8|7562.7|7547.7|7562.8|7547.8|7562.6|7547.6|4
1634208000000|2021-10-14 10:40:00|7562.6|7547.6|7562.7|7547.7|7562.7|7547.7|7562.5|7547.5|16
1634208300000|2021-10-14 10:45:00|7562.6|7547.6|7561.9|7546.9|7562.7|7547.7|7561.8|7546.8|11
1634208600000|2021-10-14 10:50:00|7562|7547|7562|7547|7562.2|7547.2|7561.8|7546.8|14
1634208900000|2021-10-14 10:55:00|7562.4|7547.4|7563.3|7548.3|7563.6|7548.6|7562|7547|32
1634209200000|2021-10-14 11:00:00|7563.4|7548.4|7563.9|7548.9|7564.1|7549.1|7562.6|7547.6|66
1634209500000|2021-10-14 11:05:00|7564.1|7549.1|7567.4|7542.4|7567.6|7549.1|7562.3|7542.3|69
1634209800000|2021-10-14 11:10:00|7567.3|7542.3|7561.2|7546.2|7567.4|7547.2|7560.9|7540.6|36
1634210100000|2021-10-14 11:15:00|7561.1|7546.1|7560.8|7545.8|7561.4|7546.4|7560.7|7545.7|43
1634210400000|2021-10-14 11:20:00|7560.7|7545.7|7565.8|7540.8|7565.8|7545.8|7560.6|7540.6|15
1634210700000|2021-10-14 11:25:00|7560.6|7545.6|7560.5|7545.5|7564.9|7545.9|7559.8|7539.7|53
1634211000000|2021-10-14 11:30:00|7560.7|7545.7|7560.6|7545.6|7565.4|7545.7|7559.9|7540.4|14
1634211600000|2021-10-14 11:40:00|7560.8|7545.8|7560.6|7545.6|7560.8|7545.8|7560.6|7545.6|2
1634211900000|2021-10-14 11:45:00|7560.7|7545.7|7565.8|7540.8|7565.8|7545.8|7560.7|7540.8|4
1634212200000|2021-10-14 11:50:00|7560.4|7545.4|7561.3|7546.3|7565.8|7546.4|7560.2|7540.5|21
1634212800000|2021-10-14 12:00:00|7561.4|7546.4|7561.2|7546.2|7568.2|7548.2|7561.2|7542.9|39
1634213100000|2021-10-14 12:05:00|7561.4|7546.4|7561.4|7546.4|7561.5|7546.5|7561.2|7546.2|11
1634213400000|2021-10-14 12:10:00|7561.5|7546.5|7561.6|7546.6|7566.5|7546.8|7561.4|7541.4|9
1634213700000|2021-10-14 12:15:00|7561.8|7546.8|7563|7548|7563.2|7548.2|7561.5|7546.5|69
1634214000000|2021-10-14 12:20:00|7562.8|7547.8|7562.3|7547.3|7562.8|7547.8|7561.6|7546.6|42
1634214300000|2021-10-14 12:25:00|7561.9|7546.9|7561.9|7546.9|7562.3|7547.3|7561.7|7546.7|56
1634214600000|2021-10-14 12:30:00|7562.1|7547.1|7561.7|7546.7|7562.2|7547.2|7561|7546|37
1634214900000|2021-10-14 12:35:00|7561.8|7546.8|7562.3|7547.3|7562.3|7547.3|7561.7|7546.7|8
1634215200000|2021-10-14 12:40:00|7562.2|7547.2|7560.9|7545.9|7562.3|7547.3|7560.9|7545.9|44
1634215500000|2021-10-14 12:45:00|7560.8|7545.8|7557.2|7542.2|7561.1|7546.1|7557|7542|54
1634215800000|2021-10-14 12:50:00|7557.3|7542.3|7561.9|7536.9|7562|7542.9|7555.6|7536.6|98
1634216100000|2021-10-14 12:55:00|7561.8|7536.8|7557|7532|7562|7541.8|7551.8|7531.8|86
1634216400000|2021-10-14 13:00:00|7557.1|7532.1|7552.1|7537.1|7557.9|7539.6|7551|7531.6|140
1634216700000|2021-10-14 13:05:00|7552|7537|7558.5|7533.5|7558.5|7540|7551.8|7533.5|106
1634217000000|2021-10-14 13:10:00|7558.4|7533.4|7552.1|7537.1|7558.6|7538.2|7550.5|7533|68
1634217300000|2021-10-14 13:15:00|7552.2|7537.2|7557.7|7532.7|7557.8|7537.3|7552.1|7532.1|43
1634217600000|2021-10-14 13:20:00|7557.5|7532.5|7553.7|7538.7|7558.2|7538.7|7552.8|7532.4|25
1634217900000|2021-10-14 13:25:00|7553.8|7538.8|7551.8|7536.8|7559|7540.6|7551.8|7534|60
1634218200000|2021-10-14 13:30:00|7551.7|7536.7|7553.2|7538.2|7554.5|7539.5|7550.3|7535.3|127
1634218500000|2021-10-14 13:35:00|7557.9|7532.9|7552.6|7537.6|7557.9|7538.1|7551.1|7532.9|77
1634218800000|2021-10-14 13:40:00|7552.7|7537.7|7557.2|7542.2|7557.6|7542.6|7552.6|7537.6|72
1634219100000|2021-10-14 13:45:00|7557.1|7542.1|7559.5|7534.5|7560|7542.1|7554.3|7534.5|121
1634219400000|2021-10-14 13:50:00|7559.6|7534.6|7553.8|7538.8|7560.5|7540.1|7553.5|7534.5|45
1634219700000|2021-10-14 13:55:00|7553.7|7538.7|7553.3|7538.3|7553.7|7538.7|7553|7538|44
1634220000000|2021-10-14 14:00:00|7553.2|7538.2|7554.2|7539.2|7554.5|7539.5|7553.2|7538.2|19
1634220300000|2021-10-14 14:05:00|7554.3|7539.3|7552.7|7537.7|7554.3|7539.3|7552.3|7537.3|65
1634220600000|2021-10-14 14:10:00|7552.6|7537.6|7552.8|7537.8|7552.8|7537.8|7552|7537|39
1634220900000|2021-10-14 14:15:00|7552.7|7537.7|7553|7538|7553.3|7538.3|7552.7|7537.7|36
1634221200000|2021-10-14 14:20:00|7552.9|7537.9|7551.6|7536.6|7553|7538|7551.4|7536.4|42
1634221500000|2021-10-14 14:25:00|7551.5|7536.5|7552.2|7537.2|7552.4|7537.4|7551.5|7536.5|52
1634221800000|2021-10-14 14:30:00|7552.1|7537.1|7552.6|7537.6|7553|7538|7552|7537|51
1634222100000|2021-10-14 14:35:00|7552.5|7537.5|7553|7538|7553.8|7538.8|7552.4|7537.4|26
1634222400000|2021-10-14 14:40:00|7553.1|7538.1|7555.5|7540.5|7555.5|7540.5|7553.1|7538.1|24
1634222700000|2021-10-14 14:45:00|7555.6|7540.6|7557.2|7542.2|7559.4|7542.6|7554.2|7534.3|100
1634223000000|2021-10-14 14:50:00|7556.8|7541.8|7557.5|7542.5|7558.3|7543.3|7556.8|7541.8|94
1634223300000|2021-10-14 14:55:00|7557.4|7542.4|7555.8|7540.8|7557.4|7542.4|7555.7|7540.7|46
1634223600000|2021-10-14 15:00:00|7555.7|7540.7|7557.3|7542.3|7562.2|7542.8|7555.7|7537.1|72
1634223900000|2021-10-14 15:05:00|7557|7542|7553.6|7538.6|7557.5|7542.5|7553.4|7538.4|49
1634224200000|2021-10-14 15:10:00|7553.7|7538.7|7553.5|7538.5|7555.4|7540.4|7552.4|7537.4|38
1634224500000|2021-10-14 15:15:00|7553.6|7538.6|7553.5|7538.5|7555.1|7540.1|7552.4|7537.4|84
1634224800000|2021-10-14 15:20:00|7553.4|7538.4|7558.4|7533.4|7558.9|7538.6|7552.4|7533.3|49
1634225100000|2021-10-14 15:25:00|7558.5|7533.5|7545.1|7530.1|7559|7538.8|7545.1|7530.1|84
1634225400000|2021-10-14 15:30:00|7544.7|7529.7|7546.2|7531.2|7547.8|7532.8|7544.7|7529.7|28
1634225700000|2021-10-14 15:35:00|7546.3|7531.3|7544.8|7529.8|7548.7|7531.4|7542.9|7523.5|55
1634226000000|2021-10-14 15:40:00|7544.7|7529.7|7537.1|7522.1|7544.7|7529.7|7537.1|7522.1|64
1634226300000|2021-10-14 15:45:00|7537.2|7522.2|7536.5|7521.5|7537.8|7522.8|7533.7|7518.7|88
1634226600000|2021-10-14 15:50:00|7536.6|7521.6|7541.7|7516.7|7542.2|7523.2|7536.6|7516.7|53
1634226900000|2021-10-14 15:55:00|7541.6|7516.6|7534.3|7519.3|7541.6|7522|7534.3|7516|82
1634227200000|2021-10-14 16:00:00|7534.4|7519.4|7534.2|7519.2|7534.8|7519.8|7534.1|7519.1|30
1634227500000|2021-10-14 16:05:00|7534.3|7519.3|7535.8|7520.8|7535.8|7520.8|7534.2|7519.2|20
1634227800000|2021-10-14 16:10:00|7535.7|7520.7|7534.5|7519.5|7535.8|7520.8|7534.3|7519.3|29
1634228100000|2021-10-14 16:15:00|7534.6|7519.6|7533.5|7518.5|7534.6|7519.6|7533.1|7518.1|26
1634228400000|2021-10-14 16:20:00|7533.3|7518.3|7533.7|7518.7|7534|7519|7533.1|7518.1|75
1634228700000|2021-10-14 16:25:00|7533.6|7518.6|7533.5|7518.5|7533.9|7518.9|7531.8|7516.8|83
1634229000000|2021-10-14 16:30:00|7533.6|7518.6|7534.3|7519.3|7534.4|7519.4|7532.4|7517.4|23
1634229300000|2021-10-14 16:35:00|7534.2|7519.2|7535.5|7520.5|7535.6|7520.6|7533.6|7518.6|30
1634229600000|2021-10-14 16:40:00|7535.6|7520.6|7536.6|7521.6|7536.8|7521.8|7535.5|7520.5|71
1634229900000|2021-10-14 16:45:00|7536.5|7521.5|7537|7522|7537.1|7522.1|7536.3|7521.3|27
1634230200000|2021-10-14 16:50:00|7537.1|7522.1|7537.1|7522.1|7537.4|7522.4|7536.8|7521.8|27
1634230500000|2021-10-14 16:55:00|7537.2|7522.2|7536.7|7521.7|7537.2|7522.2|7536.6|7521.6|10
1634230800000|2021-10-14 17:00:00|7536.8|7521.8|7535.3|7520.3|7540.2|7522.1|7535.1|7515.1|25
1634231100000|2021-10-14 17:05:00|7535.2|7520.2|7537.2|7522.2|7537.2|7522.2|7535.2|7520.2|30
1634231400000|2021-10-14 17:10:00|7537.1|7522.1|7542.5|7517.5|7542.7|7522.7|7537.1|7517.3|75
1634231700000|2021-10-14 17:15:00|7542.4|7517.4|7543|7518|7543|7518|7542.3|7517.3|62
1634232000000|2021-10-14 17:20:00|7542.9|7517.9|7542.9|7517.9|7543.2|7518.2|7542.9|7517.9|27
1634232300000|2021-10-14 17:25:00|7543|7518|7542.9|7517.9|7543|7518|7542.5|7517.5|51
1634232600000|2021-10-14 17:30:00|7542.8|7517.8|7542.4|7517.4|7542.9|7517.9|7542.3|7517.3|28
1634232900000|2021-10-14 17:35:00|7542.5|7517.5|7542.4|7517.4|7542.7|7517.7|7542.3|7517.3|20
1634233200000|2021-10-14 17:40:00|7542.3|7517.3|7537.1|7522.1|7542.4|7522.3|7536.4|7517.1|51
1634233500000|2021-10-14 17:45:00|7537.2|7522.2|7537.1|7522.1|7537.2|7522.2|7536.1|7521.1|19
1634233800000|2021-10-14 17:50:00|7537|7522|7537.4|7522.4|7537.7|7522.7|7537|7522|20
1634234100000|2021-10-14 17:55:00|7537.5|7522.5|7537.1|7522.1|7542.4|7522.5|7536.9|7517.1|16
1634234400000|2021-10-14 18:00:00|7537|7522|7536.8|7521.8|7537.2|7522.2|7536.8|7521.8|9
1634234700000|2021-10-14 18:05:00|7537.2|7522.2|7543.3|7518.3|7543.3|7523.3|7537.2|7518.3|12
1634235000000|2021-10-14 18:10:00|7543.2|7518.2|7543.2|7518.2|7543.3|7518.3|7543.1|7518.1|5
1634235300000|2021-10-14 18:15:00|7543.1|7518.1|7543.1|7518.1|7543.2|7518.2|7543.1|7518.1|7
1634235600000|2021-10-14 18:20:00|7543.2|7518.2|7543|7518|7543.2|7518.2|7543|7518|7
1634235900000|2021-10-14 18:25:00|7543.1|7518.1|7543|7518|7543.1|7518.1|7543|7518|44
1634236200000|2021-10-14 18:30:00|7543.1|7518.1|7541.9|7516.9|7543.1|7518.1|7540.9|7515.9|46
1634236500000|2021-10-14 18:35:00|7541.8|7516.8|7541.7|7516.7|7541.8|7516.8|7541.6|7516.6|4
1634236800000|2021-10-14 18:40:00|7541.8|7516.8|7542.6|7517.6|7543|7518|7541.6|7516.6|25
1634237100000|2021-10-14 18:45:00|7542.7|7517.7|7542.9|7517.9|7543|7518|7542.6|7517.6|9
1634237400000|2021-10-14 18:50:00|7543|7518|7542.4|7517.4|7543.1|7518.1|7542.3|7517.3|47
1634237700000|2021-10-14 18:55:00|7542|7517|7542.6|7517.6|7542.7|7522.7|7536.4|7516|39
1634238000000|2021-10-14 19:00:00|7542.5|7517.5|7541.8|7516.8|7542.5|7517.5|7541.7|7516.7|5
1634238300000|2021-10-14 19:05:00|7541.9|7516.9|7542|7517|7542.1|7517.1|7541.8|7516.8|12
1634238600000|2021-10-14 19:10:00|7542.1|7517.1|7541.8|7516.8|7542.1|7522|7536.4|7516.3|15
1634238900000|2021-10-14 19:15:00|7541.9|7516.9|7539.5|7514.5|7541.9|7520.9|7534.8|7514.5|33
1634239200000|2021-10-14 19:20:00|7538|7513|7533.3|7518.3|7540.6|7518.6|7533.1|7512.4|50
1634239500000|2021-10-14 19:25:00|7533.2|7518.2|7533.5|7518.5|7535.1|7520.1|7533.2|7518.2|30
1634239800000|2021-10-14 19:30:00|7533.8|7518.8|7539.9|7514.9|7540.1|7519.7|7533.7|7514.7|72
1634240100000|2021-10-14 19:35:00|7539.8|7514.8|7540.2|7515.2|7540.2|7515.2|7539.8|7514.8|16
1634240400000|2021-10-14 19:40:00|7540.3|7515.3|7539.3|7514.3|7540.7|7519.8|7534.4|7514.3|15
1634240700000|2021-10-14 19:45:00|7538.9|7513.9|7539.1|7514.1|7539.6|7514.6|7538.6|7513.6|7
1634241000000|2021-10-14 19:50:00|7537.9|7512.9|7539.7|7514.7|7539.7|7519.3|7533|7512.9|36
1634241300000|2021-10-14 19:55:00|7539.8|7514.8|7540.5|7515.5|7542|7520.7|7535.7|7514.8|27
1634261400000|2021-10-15 01:30:00|7538.5|7513.5|7538.5|7513.5|7538.5|7513.5|7537.6|7512.6|3
1634262000000|2021-10-15 01:40:00|7538.3|7513.3|7538.4|7513.4|7538.4|7513.4|7538.3|7513.3|2
1634262300000|2021-10-15 01:45:00|7538.3|7513.3|7538.3|7513.3|7538.3|7513.3|7538.3|7513.3|1
1634263200000|2021-10-15 02:00:00|7541|7516|7540.7|7515.7|7541.1|7516.1|7540.7|7515.7|14
1634263500000|2021-10-15 02:05:00|7542.1|7517.1|7542.1|7517.1|7542.1|7517.1|7542.1|7517.1|1
1634263800000|2021-10-15 02:10:00|7542|7517|7540.9|7515.9|7542.1|7517.1|7538.6|7513.6|18
1634264400000|2021-10-15 02:20:00|7540.4|7515.4|7541|7516|7541|7516|7540.4|7515.4|7
1634265600000|2021-10-15 02:40:00|7539.9|7514.9|7539.9|7514.9|7539.9|7514.9|7539.9|7514.9|1
1634265900000|2021-10-15 02:45:00|7540.1|7515.1|7540.1|7515.1|7540.1|7515.1|7539.9|7514.9|7
1634266500000|2021-10-15 02:55:00|7539.9|7514.9|7539.7|7514.7|7539.9|7514.9|7539.7|7514.7|3
1634266800000|2021-10-15 03:00:00|7539.8|7514.8|7538.9|7513.9|7539.8|7514.8|7536.6|7511.6|53
1634267100000|2021-10-15 03:05:00|7539.2|7514.2|7539|7514|7539.3|7514.3|7539|7514|36
1634267400000|2021-10-15 03:10:00|7538.7|7513.7|7538.8|7513.8|7539.5|7514.5|7537|7512|43
1634267700000|2021-10-15 03:15:00|7538.7|7513.7|7538.8|7513.8|7539|7514|7538.3|7513.3|42
1634268000000|2021-10-15 03:20:00|7538.9|7513.9|7538.8|7513.8|7538.9|7513.9|7538.6|7513.6|10
1634268300000|2021-10-15 03:25:00|7538.9|7513.9|7538.1|7513.1|7539|7514|7537.7|7512.7|31
1634268600000|2021-10-15 03:30:00|7537.7|7512.7|7537.8|7512.8|7541.2|7516.2|7535.9|7510.9|69
1634268900000|2021-10-15 03:35:00|7538.2|7513.2|7536.2|7511.2|7538.4|7513.4|7536.2|7511.2|42
1634269200000|2021-10-15 03:40:00|7535.9|7510.9|7537.5|7512.5|7537.8|7512.8|7535.9|7510.9|31
1634269500000|2021-10-15 03:45:00|7537.4|7512.4|7537.9|7512.9|7538|7513|7537.3|7512.3|24
1634269800000|2021-10-15 03:50:00|7537.8|7512.8|7537.7|7512.7|7537.9|7512.9|7537.6|7512.6|27
1634270100000|2021-10-15 03:55:00|7537.6|7512.6|7537.8|7512.8|7537.9|7512.9|7537.6|7512.6|8
1634270400000|2021-10-15 04:00:00|7537.7|7512.7|7537.8|7512.8|7537.8|7512.8|7537.6|7512.6|6
1634270700000|2021-10-15 04:05:00|7537.9|7512.9|7537.9|7512.9|7538|7513|7537.8|7512.8|45
1634271000000|2021-10-15 04:10:00|7537.8|7512.8|7538.1|7513.1|7538.2|7513.2|7537.8|7512.8|56
1634271300000|2021-10-15 04:15:00|7538|7513|7538.1|7513.1|7538.2|7513.2|7538|7513|26
1634271600000|2021-10-15 04:20:00|7538.2|7513.2|7537.6|7512.6|7538.2|7513.2|7537.5|7512.5|45
1634271900000|2021-10-15 04:25:00|7537.7|7512.7|7537.7|7512.7|7538|7513|7537.5|7512.5|26
1634272200000|2021-10-15 04:30:00|7537.6|7512.6|7537.6|7512.6|7537.9|7512.9|7537.5|7512.5|35
1634272500000|2021-10-15 04:35:00|7537.7|7512.7|7537.8|7512.8|7538.1|7513.1|7537.4|7512.4|20
1634272800000|2021-10-15 04:40:00|7537.7|7512.7|7537.8|7512.8|7537.9|7512.9|7537.6|7512.6|95
1634273100000|2021-10-15 04:45:00|7537.7|7512.7|7536.6|7511.6|7537.8|7512.8|7536.5|7511.5|21
1634273400000|2021-10-15 04:50:00|7536.7|7511.7|7538.7|7513.7|7538.7|7513.7|7536.7|7511.7|23
1634273700000|2021-10-15 04:55:00|7538.6|7513.6|7538.7|7513.7|7539.3|7514.3|7538.5|7513.5|23
1634274000000|2021-10-15 05:00:00|7538.6|7513.6|7533.6|7518.6|7538.9|7519.2|7533.3|7512.1|60
1634274300000|2021-10-15 05:05:00|7533.9|7518.9|7535.8|7520.8|7540|7520.8|7533.9|7514.6|63
1634274600000|2021-10-15 05:10:00|7535.7|7520.7|7535.4|7520.4|7536.3|7521.3|7535.3|7520.3|21
1634274900000|2021-10-15 05:15:00|7536.1|7521.1|7533.5|7518.5|7540.9|7521.1|7533.4|7513.8|46
1634275200000|2021-10-15 05:20:00|7533.6|7518.6|7540.1|7515.1|7541|7520|7533.6|7514.4|45
1634275500000|2021-10-15 05:25:00|7540.4|7515.4|7540.1|7515.1|7540.6|7515.6|7539.8|7514.8|26
1634275800000|2021-10-15 05:30:00|7540|7515|7540.4|7515.4|7540.6|7515.6|7540|7515|31
1634276100000|2021-10-15 05:35:00|7540.5|7515.5|7534.6|7519.6|7540.5|7519.6|7534.6|7514.9|37
1634276400000|2021-10-15 05:40:00|7534.3|7519.3|7539.9|7514.9|7540|7519.3|7534.3|7514.5|13
1634276700000|2021-10-15 05:45:00|7534.6|7519.6|7536.3|7521.3|7540.2|7521.6|7534.5|7514.5|31
1634277000000|2021-10-15 05:50:00|7536.2|7521.2|7540.3|7515.3|7541.7|7521.4|7534.8|7515.3|56
1634277300000|2021-10-15 05:55:00|7540.2|7515.2|7540.5|7515.5|7540.5|7515.5|7539.8|7514.8|21
1634277600000|2021-10-15 06:00:00|7540.4|7515.4|7540.7|7515.7|7540.7|7515.7|7539.3|7514.3|44
1634277900000|2021-10-15 06:05:00|7540.6|7515.6|7539.9|7514.9|7541.4|7522.2|7535|7514.9|84
1634278200000|2021-10-15 06:10:00|7540|7515|7538.6|7513.6|7540.1|7518.7|7533.1|7513|71
1634278500000|2021-10-15 06:15:00|7538.7|7513.7|7539.2|7514.2|7539.2|7514.2|7538.2|7513.2|72
1634278800000|2021-10-15 06:20:00|7539.3|7514.3|7541.5|7516.5|7541.8|7520.3|7535.2|7514.3|27
1634279100000|2021-10-15 06:25:00|7541.4|7516.4|7540.8|7515.8|7541.5|7516.5|7540.6|7515.6|62
1634279400000|2021-10-15 06:30:00|7540.9|7515.9|7541.2|7516.2|7541.7|7521.4|7535.3|7515.5|109
1634279700000|2021-10-15 06:35:00|7541.4|7516.4|7540.5|7515.5|7541.4|7520.4|7535.3|7515.4|49
1634280000000|2021-10-15 06:40:00|7540.6|7515.6|7539.7|7514.7|7540.6|7521.2|7534.1|7513.6|68
1634280300000|2021-10-15 06:45:00|7539.6|7514.6|7538.3|7513.3|7540.2|7515.2|7538.3|7513.3|53
1634280600000|2021-10-15 06:50:00|7538.6|7513.6|7530.4|7515.4|7538.7|7518.7|7530.4|7511|80
1634280900000|2021-10-15 06:55:00|7530.5|7515.5|7528.8|7513.8|7533.6|7515.8|7528.2|7508.5|64
1634281200000|2021-10-15 07:00:00|7528.9|7513.9|7529.1|7504.1|7535.2|7515|7524.2|7504|116
1634281500000|2021-10-15 07:05:00|7529.2|7504.2|7529|7504|7531.7|7510.9|7523.3|7503.1|134
1634281800000|2021-10-15 07:10:00|7529.2|7504.2|7528.7|7503.7|7530.6|7510.7|7525.1|7503|74
1634282100000|2021-10-15 07:15:00|7528.6|7503.6|7524.8|7509.8|7528.7|7510|7522.7|7503.1|62
1634282400000|2021-10-15 07:20:00|7524.7|7509.7|7531.2|7506.2|7532.9|7512.2|7524.7|7506.2|63
1634282700000|2021-10-15 07:25:00|7531.3|7506.3|7531.8|7506.8|7532|7510.9|7524.4|7503.3|95
1634283000000|2021-10-15 07:30:00|7531.9|7506.9|7531.2|7506.2|7533.2|7508.2|7530.3|7505.3|123
1634283300000|2021-10-15 07:35:00|7531|7506|7532.4|7507.4|7532.9|7512.1|7526.3|7505.7|37
1634283600000|2021-10-15 07:40:00|7527|7512|7533.4|7508.4|7533.4|7512.3|7525.9|7505|69
1634283900000|2021-10-15 07:45:00|7533.1|7508.1|7532.6|7507.6|7536|7511|7532.6|7507.6|95
1634284200000|2021-10-15 07:50:00|7533.1|7508.1|7534.9|7509.9|7535.1|7510.1|7532.7|7507.7|77
1634284500000|2021-10-15 07:55:00|7535.3|7510.3|7537.2|7512.2|7537.8|7512.8|7534.9|7509.9|82
1634284800000|2021-10-15 08:00:00|7537|7512|7536|7511|7539.2|7519.2|7530|7510.2|61
1634285100000|2021-10-15 08:05:00|7535.8|7510.8|7538.4|7513.4|7538.5|7518|7530.4|7510.4|64
1634285400000|2021-10-15 08:10:00|7538.6|7513.6|7539.7|7514.7|7540.1|7520.1|7533.3|7513.4|79
1634285700000|2021-10-15 08:15:00|7539.6|7514.6|7532.6|7517.6|7539.9|7518.5|7532.5|7513.6|56
1634286000000|2021-10-15 08:20:00|7532.1|7517.1|7537|7512|7537.7|7517.1|7531.3|7511.2|48
1634286300000|2021-10-15 08:25:00|7537.1|7512.1|7538|7513|7538.1|7518|7532.1|7510.9|35
1634286600000|2021-10-15 08:30:00|7537.9|7512.9|7539|7514|7539|7518.4|7532.4|7512.9|26
1634286900000|2021-10-15 08:35:00|7539.3|7514.3|7540.7|7515.7|7541.2|7521.8|7536.2|7514.3|55
1634287200000|2021-10-15 08:40:00|7540.6|7515.6|7535.2|7520.2|7540.6|7520.4|7534.4|7514.4|36
1634287500000|2021-10-15 08:45:00|7535.4|7520.4|7533.3|7518.3|7540.8|7520.5|7532.8|7512.8|51
1634287800000|2021-10-15 08:50:00|7533.2|7518.2|7538.2|7513.2|7538.4|7518.2|7531.6|7511.6|41
1634288100000|2021-10-15 08:55:00|7538.4|7513.4|7534.8|7509.8|7538.4|7519.2|7529.2|7509.2|53
1634288400000|2021-10-15 09:00:00|7534.6|7509.6|7535.5|7510.5|7535.8|7515|7528.8|7508.8|35
1634288700000|2021-10-15 09:05:00|7535.2|7510.2|7536.8|7511.8|7536.8|7516.4|7531|7510.2|19
1634289000000|2021-10-15 09:10:00|7536.6|7511.6|7531|7516|7536.8|7516.4|7530.6|7510.2|47
1634289300000|2021-10-15 09:15:00|7530.7|7515.7|7530|7515|7535.4|7515.7|7529.6|7510.4|38
1634289600000|2021-10-15 09:20:00|7530.2|7515.2|7531|7516|7535.2|7516|7530|7510.2|14
1634289900000|2021-10-15 09:25:00|7535.8|7510.8|7535.8|7510.8|7536|7516.3|7530.4|7510.8|18
1634290200000|2021-10-15 09:30:00|7531|7516|7538|7513|7538|7517.8|7530.9|7512.4|29
1634290500000|2021-10-15 09:35:00|7538.3|7513.3|7535.1|7520.1|7538.4|7520.1|7533.4|7513|26
1634290800000|2021-10-15 09:40:00|7535.2|7520.2|7535.4|7520.4|7542|7522.8|7535.1|7516.8|40
1634291100000|2021-10-15 09:45:00|7535.2|7520.2|7541|7516|7542|7522.4|7535.2|7516|40
1634291400000|2021-10-15 09:50:00|7540.9|7515.9|7541.2|7516.2|7541.4|7521.2|7534.7|7515.2|30
1634291700000|2021-10-15 09:55:00|7541.4|7516.4|7536|7521|7541.5|7521.2|7536|7516.2|21
1634292000000|2021-10-15 10:00:00|7535.7|7520.7|7534.7|7519.7|7540.8|7520.7|7534.6|7515.2|21
1634292300000|2021-10-15 10:05:00|7534.8|7519.8|7534.7|7519.7|7535.6|7520.6|7534.2|7519.2|24
1634292600000|2021-10-15 10:10:00|7534.9|7519.9|7534.3|7519.3|7535.1|7520.1|7534.2|7519.2|19
1634292900000|2021-10-15 10:15:00|7534.2|7519.2|7538.2|7513.2|7538.2|7519.4|7533.1|7511.1|48
1634293200000|2021-10-15 10:20:00|7538.1|7513.1|7538.3|7513.3|7538.4|7513.4|7537.5|7512.5|35
1634293500000|2021-10-15 10:25:00|7532.1|7517.1|7535.8|7510.8|7538.3|7517.2|7530.7|7510.5|48
1634293800000|2021-10-15 10:30:00|7535.6|7510.6|7538.2|7513.2|7538.2|7518.1|7531.7|7510.2|42
1634294100000|2021-10-15 10:35:00|7538.1|7513.1|7539|7514|7539|7514|7537.9|7512.9|50
1634294400000|2021-10-15 10:40:00|7538.9|7513.9|7538.6|7513.6|7540|7515|7538.5|7513.5|28
1634294700000|2021-10-15 10:45:00|7538.5|7513.5|7532|7517|7538.5|7518.2|7531.8|7513|11
1634295000000|2021-10-15 10:50:00|7531.8|7516.8|7535.4|7510.4|7536.8|7516.8|7531.7|7510.4|14
1634295300000|2021-10-15 10:55:00|7535.2|7510.2|7535.6|7510.6|7536.7|7515.8|7530.8|7509.8|50
1634295600000|2021-10-15 11:00:00|7535.2|7510.2|7530|7515|7536.2|7515.4|7529.8|7509.4|36
1634295900000|2021-10-15 11:05:00|7529.8|7514.8|7535.3|7510.3|7535.4|7515.2|7529.8|7509.9|19
1634296200000|2021-10-15 11:10:00|7530.3|7515.3|7530.3|7515.3|7530.4|7515.4|7530.3|7515.3|3
1634296500000|2021-10-15 11:15:00|7530.4|7515.4|7534.4|7509.4|7535.2|7515.4|7529|7509.4|38
1634296800000|2021-10-15 11:20:00|7534.2|7509.2|7533.8|7508.8|7534.6|7514.6|7529.2|7508.6|41
1634297100000|2021-10-15 11:25:00|7533.6|7508.6|7531.5|7506.5|7534.4|7514|7526.8|7506.5|57
1634297400000|2021-10-15 11:30:00|7532|7507|7532.8|7507.8|7532.8|7512.4|7527|7506.8|8
1634297700000|2021-10-15 11:35:00|7533.2|7508.2|7534.8|7509.8|7534.8|7514.5|7528.3|7507.7|15
1634298000000|2021-10-15 11:40:00|7530|7515|7530|7515|7530.2|7515.2|7530|7515|3
1634298300000|2021-10-15 11:45:00|7529|7514|7531.8|7506.8|7533.8|7514|7527.1|7506.5|17
1634298600000|2021-10-15 11:50:00|7532|7507|7525|7510|7532.2|7512.2|7525|7504.8|38
1634298900000|2021-10-15 11:55:00|7525.4|7510.4|7525|7510|7525.8|7510.8|7525|7510|43
1634299200000|2021-10-15 12:00:00|7525.3|7510.3|7525.3|7510.3|7525.5|7510.5|7525.3|7510.3|13
1634299500000|2021-10-15 12:05:00|7525.7|7510.7|7528.4|7513.4|7533.4|7513.6|7525.6|7507|44
1634299800000|2021-10-15 12:10:00|7528.7|7513.7|7529.6|7514.6|7530|7515|7528.4|7513.4|21
1634300100000|2021-10-15 12:15:00|7529.8|7514.8|7537.7|7512.7|7539.2|7516.1|7529.6|7509.9|52
1634300400000|2021-10-15 12:20:00|7537.8|7512.8|7542.8|7517.8|7542.8|7521.4|7533.4|7512.8|71
1634300700000|2021-10-15 12:25:00|7542.7|7517.7|7545.7|7520.7|7545.7|7521.9|7536.4|7516.4|81
1634301000000|2021-10-15 12:30:00|7545.3|7520.3|7540.4|7515.4|7546|7525.4|7536.7|7515.4|95
1634301300000|2021-10-15 12:35:00|7540.3|7515.3|7533.5|7518.5|7541|7519.2|7533.5|7514.7|61
1634301600000|2021-10-15 12:40:00|7532.9|7517.9|7535.9|7510.9|7539.1|7519.8|7531.1|7510.1|118
1634301900000|2021-10-15 12:45:00|7536|7511|7537.8|7512.8|7538.4|7516.9|7529.8|7510.4|80
1634302200000|2021-10-15 12:50:00|7538.1|7513.1|7542.5|7517.5|7543.1|7518.1|7537.8|7512.8|97
1634302500000|2021-10-15 12:55:00|7542.4|7517.4|7541.2|7526.2|7545.8|7526.4|7538.4|7517.4|78
1634302800000|2021-10-15 13:00:00|7546.2|7521.2|7544|7519|7546.2|7521.2|7543.7|7518.7|54
1634303100000|2021-10-15 13:05:00|7544.2|7519.2|7541.9|7516.9|7544.6|7519.6|7541|7516|108
1634303400000|2021-10-15 13:10:00|7542|7517|7543.4|7518.4|7544.5|7524.4|7537.6|7516.5|67
1634303700000|2021-10-15 13:15:00|7543.2|7518.2|7541.8|7516.8|7543.5|7518.5|7541.4|7516.4|69
1634304000000|2021-10-15 13:20:00|7542|7517|7542.8|7517.8|7543|7518|7540.8|7515.8|67
1634304300000|2021-10-15 13:25:00|7543.2|7518.2|7542.3|7517.3|7544|7519|7541.8|7516.8|100
1634304600000|2021-10-15 13:30:00|7542.4|7517.4|7542.9|7517.9|7544|7522.3|7536.2|7516.4|99
1634304900000|2021-10-15 13:35:00|7543|7518|7543.5|7518.5|7543.8|7522.1|7536.8|7516|145
1634305200000|2021-10-15 13:40:00|7543.4|7518.4|7539.7|7524.7|7545.2|7524.9|7539.4|7518.1|75
1634305500000|2021-10-15 13:45:00|7539.5|7524.5|7543.1|7518.1|7543.2|7524.7|7537.4|7518.1|86
1634305800000|2021-10-15 13:50:00|7543|7518|7543.3|7518.3|7543.9|7518.9|7543|7518|68
1634306100000|2021-10-15 13:55:00|7543.4|7518.4|7543.1|7518.1|7543.5|7518.5|7542.7|7517.7|45
1634306400000|2021-10-15 14:00:00|7543|7518|7541.2|7516.2|7543|7522.3|7536.1|7516|104
1634306700000|2021-10-15 14:05:00|7541.1|7516.1|7539|7514|7542.3|7517.3|7538.4|7513.4|86
1634307000000|2021-10-15 14:10:00|7539.1|7514.1|7539.9|7514.9|7540.4|7515.4|7538.9|7513.9|101
1634307300000|2021-10-15 14:15:00|7539.7|7514.7|7542.7|7517.7|7543|7522.5|7535|7514.5|108
1634307600000|2021-10-15 14:20:00|7542.6|7517.6|7539.6|7514.6|7542.8|7519.8|7534.8|7513.9|131
1634307900000|2021-10-15 14:25:00|7539.5|7514.5|7534.7|7519.7|7540.5|7520.7|7532.8|7513.5|175
1634308200000|2021-10-15 14:30:00|7534.6|7519.6|7538.2|7513.2|7540.3|7520.7|7534.4|7513|59
1634308500000|2021-10-15 14:35:00|7538|7513|7535.2|7510.2|7538|7518|7529|7509.3|66
1634308800000|2021-10-15 14:40:00|7535.1|7510.1|7530.3|7515.3|7535.7|7515.7|7530.1|7509.7|54
1634309100000|2021-10-15 14:45:00|7530.2|7515.2|7530.3|7515.3|7535.5|7515.3|7528.6|7509.7|66
1634309400000|2021-10-15 14:50:00|7530.4|7515.4|7536.1|7511.1|7536.2|7516.5|7528.7|7511|53
1634309700000|2021-10-15 14:55:00|7536.2|7511.2|7536.1|7511.1|7537.9|7515.8|7530.7|7511|115
1634310000000|2021-10-15 15:00:00|7536.2|7511.2|7531.5|7516.5|7537.9|7517.1|7531.5|7511.1|101
1634310300000|2021-10-15 15:05:00|7531.4|7516.4|7532.6|7517.6|7532.9|7517.9|7531.4|7516.4|100
1634310600000|2021-10-15 15:10:00|7532.5|7517.5|7540.4|7515.4|7541.3|7518.1|7532.2|7512.6|91
1634310900000|2021-10-15 15:15:00|7535.4|7520.4|7536.3|7521.3|7541.7|7521.3|7535.4|7516|40
1634311200000|2021-10-15 15:20:00|7536.4|7521.4|7541.5|7516.5|7541.7|7521.4|7536.3|7515.6|54
1634311500000|2021-10-15 15:25:00|7541.4|7516.4|7541.9|7516.9|7542.7|7517.7|7541.4|7516.4|72
1634311800000|2021-10-15 15:30:00|7541.8|7516.8|7541.7|7516.7|7541.9|7516.9|7540.9|7515.9|43
1634312100000|2021-10-15 15:35:00|7541.6|7516.6|7541.4|7516.4|7541.7|7516.7|7540.4|7515.4|57
1634312400000|2021-10-15 15:40:00|7541.3|7516.3|7535.9|7520.9|7541.4|7520.9|7535.9|7515.2|33
1634312700000|2021-10-15 15:45:00|7535.8|7520.8|7540|7515|7540.6|7520.8|7535.4|7515|83
1634313000000|2021-10-15 15:50:00|7539.9|7514.9|7540|7515|7540.6|7515.6|7539.6|7514.6|59
1634313300000|2021-10-15 15:55:00|7540.2|7515.2|7533.2|7518.2|7540.4|7519.3|7532.9|7513.2|62
1634313600000|2021-10-15 16:00:00|7533.4|7518.4|7538.5|7513.5|7538.9|7519|7533.4|7513.5|33
1634313900000|2021-10-15 16:05:00|7538.6|7513.6|7538.3|7513.3|7539.1|7517.1|7532.1|7512.2|44
1634314200000|2021-10-15 16:10:00|7538.4|7513.4|7538.4|7513.4|7539|7518.7|7533.5|7513.2|23
1634314500000|2021-10-15 16:15:00|7538.3|7513.3|7538.9|7513.9|7539|7514|7538.3|7513.3|16
1634314800000|2021-10-15 16:20:00|7538.8|7513.8|7540.9|7515.9|7540.9|7519.9|7533.7|7513.8|38
1634315100000|2021-10-15 16:25:00|7535.8|7520.8|7541.6|7516.6|7541.8|7521.8|7535.8|7516.1|47
1634315400000|2021-10-15 16:30:00|7541.5|7516.5|7541.6|7516.6|7541.6|7516.6|7540.9|7515.9|25
1634315700000|2021-10-15 16:35:00|7541.7|7516.7|7542.3|7517.3|7542.8|7517.8|7541.7|7516.7|41
1634316000000|2021-10-15 16:40:00|7542.4|7517.4|7542.4|7517.4|7542.5|7517.5|7542.2|7517.2|29
1634316300000|2021-10-15 16:45:00|7542.7|7517.7|7542.2|7517.2|7542.7|7517.7|7542.2|7517.2|20
1634316600000|2021-10-15 16:50:00|7542.3|7517.3|7541.4|7516.4|7542.3|7517.3|7541.4|7516.4|20
1634316900000|2021-10-15 16:55:00|7541.6|7516.6|7542.8|7517.8|7542.8|7517.8|7541.6|7516.6|30
1634317200000|2021-10-15 17:00:00|7542.9|7517.9|7543|7518|7543.3|7518.3|7542.8|7517.8|16
1634317500000|2021-10-15 17:05:00|7542.9|7517.9|7543.1|7518.1|7543.2|7518.2|7542.9|7517.9|13
1634317800000|2021-10-15 17:10:00|7543.2|7518.2|7542.3|7517.3|7543.8|7518.8|7542.3|7517.3|19
1634318100000|2021-10-15 17:15:00|7542.2|7517.2|7542.7|7517.7|7543.1|7523.1|7537.7|7517.2|31
1634318400000|2021-10-15 17:20:00|7542.6|7517.6|7542.6|7517.6|7542.7|7521.9|7536.9|7517.4|13
1634318700000|2021-10-15 17:25:00|7542.5|7517.5|7542.4|7517.4|7542.5|7517.5|7542.2|7517.2|15
1634319000000|2021-10-15 17:30:00|7542.3|7517.3|7536.1|7521.1|7542.4|7521.7|7536.1|7516|19
1634319300000|2021-10-15 17:35:00|7536.2|7521.2|7540.4|7515.4|7541.6|7521.2|7536.1|7515.4|19
1634319600000|2021-10-15 17:40:00|7540.5|7515.5|7536|7521|7540.9|7521|7535.8|7515.3|11
1634319900000|2021-10-15 17:45:00|7535.9|7520.9|7535.9|7520.9|7535.9|7520.9|7535.5|7520.5|7
1634320200000|2021-10-15 17:50:00|7535.8|7520.8|7541.1|7516.1|7541.1|7521.2|7535.8|7516.1|8
1634320500000|2021-10-15 17:55:00|7541.2|7516.2|7541.3|7516.3|7541.5|7516.5|7541.2|7516.2|5
1634320800000|2021-10-15 18:00:00|7541.2|7516.2|7541.2|7516.2|7541.3|7516.3|7541.1|7516.1|19
1634321400000|2021-10-15 18:10:00|7541.3|7516.3|7541.1|7516.1|7541.3|7516.3|7541|7516|35
1634321700000|2021-10-15 18:15:00|7541.2|7516.2|7540.7|7515.7|7541.2|7516.2|7540|7515|28
1634322000000|2021-10-15 18:20:00|7540.6|7515.6|7541.1|7516.1|7541.2|7516.2|7540.6|7515.6|18
1634322300000|2021-10-15 18:25:00|7541|7516|7541|7516|7541.1|7516.1|7540.9|7515.9|17
1634322600000|2021-10-15 18:30:00|7541.1|7516.1|7542.2|7517.2|7542.3|7517.3|7541|7516|27
1634322900000|2021-10-15 18:35:00|7542.1|7517.1|7540.5|7515.5|7542.2|7517.2|7540.4|7515.4|46
1634323200000|2021-10-15 18:40:00|7540.4|7515.4|7540.7|7515.7|7540.8|7515.8|7540.4|7515.4|25
1634323500000|2021-10-15 18:45:00|7540.8|7515.8|7540|7515|7540.8|7515.8|7539.9|7514.9|26
1634323800000|2021-10-15 18:50:00|7539.9|7514.9|7540.4|7515.4|7540.4|7515.4|7539.7|7514.7|52
1634324100000|2021-10-15 18:55:00|7540.5|7515.5|7541.1|7516.1|7541.2|7516.2|7539.7|7514.7|50
1634324400000|2021-10-15 19:00:00|7541|7516|7541.6|7516.6|7541.6|7516.6|7540.9|7515.9|20
1634324700000|2021-10-15 19:05:00|7542.2|7517.2|7540.9|7515.9|7543.9|7518.9|7540.6|7515.6|80
1634325000000|2021-10-15 19:10:00|7541.1|7516.1|7541.6|7516.6|7542.8|7517.8|7540.8|7515.8|43
1634325300000|2021-10-15 19:15:00|7541.4|7516.4|7542.1|7517.1|7542.2|7517.2|7541.1|7516.1|67
1634325600000|2021-10-15 19:20:00|7542|7517|7540.2|7515.2|7542.8|7517.8|7539.9|7514.9|108
1634325900000|2021-10-15 19:25:00|7540.1|7515.1|7537.5|7512.5|7540.1|7519.4|7534.4|7512.1|26
1634326200000|2021-10-15 19:30:00|7537.6|7512.6|7537.7|7512.7|7537.7|7512.7|7537.6|7512.6|6
1634326500000|2021-10-15 19:35:00|7537.6|7512.6|7537.9|7512.9|7538.3|7513.3|7537.3|7512.3|21
1634326800000|2021-10-15 19:40:00|7537.5|7512.5|7536.9|7511.9|7537.5|7512.5|7536.9|7511.9|8
1634327100000|2021-10-15 19:45:00|7537|7512|7539.7|7514.7|7539.7|7514.7|7536.9|7511.9|14
1634327400000|2021-10-15 19:50:00|7539.8|7514.8|7542|7517|7542.4|7517.4|7539.5|7514.5|25
1634520600000|2021-10-18 01:30:00|7542.6|7517.6|7542.6|7517.6|7542.6|7517.6|7542.6|7517.6|1
1634526000000|2021-10-18 03:00:00|7543.4|7518.4|7543.9|7518.9|7544.4|7519.4|7543.4|7518.4|27
1634526300000|2021-10-18 03:05:00|7544.2|7519.2|7546.5|7521.5|7546.8|7521.8|7543.6|7518.6|17
1634526600000|2021-10-18 03:10:00|7546.8|7521.8|7546.5|7521.5|7546.8|7521.8|7546.5|7521.5|2
1634527200000|2021-10-18 03:20:00|7546.6|7521.6|7546.4|7521.4|7546.6|7521.6|7546.4|7521.4|13
1634527500000|2021-10-18 03:25:00|7546.5|7521.5|7546.3|7521.3|7546.5|7521.5|7546.1|7521.1|5
1634527800000|2021-10-18 03:30:00|7546.4|7521.4|7557.3|7532.3|7557.4|7532.4|7546.2|7521.2|231
1634528100000|2021-10-18 03:35:00|7551.8|7536.8|7556|7541|7563.2|7542.9|7551.7|7535.9|106
1634528400000|2021-10-18 03:40:00|7556.1|7541.1|7561.2|7546.2|7562|7547|7555.7|7540.7|87
1634528700000|2021-10-18 03:45:00|7561.1|7546.1|7554.8|7539.8|7565.2|7546.2|7553.2|7532.7|105
1634529000000|2021-10-18 03:50:00|7554.7|7539.7|7555.5|7540.5|7555.5|7540.5|7553.4|7538.4|57
1634529300000|2021-10-18 03:55:00|7555.6|7540.6|7557.2|7542.2|7557.6|7542.6|7554.8|7539.8|76
1634529600000|2021-10-18 04:00:00|7557.1|7542.1|7555.8|7540.8|7557.6|7542.6|7555|7540|102
1634529900000|2021-10-18 04:05:00|7555.9|7540.9|7557.4|7542.4|7564|7544.9|7555.9|7538.2|86
1634530200000|2021-10-18 04:10:00|7557.3|7542.3|7556.4|7541.4|7558|7543|7556.1|7541.1|49
1634530500000|2021-10-18 04:15:00|7556.3|7541.3|7557.1|7542.1|7557.2|7542.2|7555.7|7540.7|60
1634530800000|2021-10-18 04:20:00|7557|7542|7558.4|7543.4|7558.9|7543.9|7556.1|7541.1|114
1634531100000|2021-10-18 04:25:00|7558.5|7543.5|7559.9|7544.9|7560.3|7545.3|7558.4|7543.4|109
1634531400000|2021-10-18 04:30:00|7560|7545|7562.3|7547.3|7562.6|7547.6|7559.8|7544.8|198
1634531700000|2021-10-18 04:35:00|7562.2|7547.2|7562.6|7547.6|7564.1|7549.1|7561.6|7546.6|131
1634532000000|2021-10-18 04:40:00|7562.7|7547.7|7561|7546|7563.4|7548.4|7561|7546|54
1634532300000|2021-10-18 04:45:00|7560.8|7545.8|7560|7545|7561.7|7546.7|7560|7545|66
1634532600000|2021-10-18 04:50:00|7559.9|7544.9|7562|7547|7562.1|7547.1|7559.9|7544.9|105
1634532900000|2021-10-18 04:55:00|7562.1|7547.1|7563.2|7548.2|7563.3|7548.3|7561.1|7546.1|60
1634533200000|2021-10-18 05:00:00|7563.1|7548.1|7564.7|7549.7|7564.8|7549.8|7562.2|7547.2|156
1634533500000|2021-10-18 05:05:00|7564.6|7549.6|7564.3|7549.3|7566|7551|7563.3|7548.3|126
1634533800000|2021-10-18 05:10:00|7564.4|7549.4|7564.3|7549.3|7566.7|7551.7|7564|7549|151
1634534100000|2021-10-18 05:15:00|7564.4|7549.4|7565.6|7550.6|7565.6|7550.6|7563.5|7548.5|45
1634534400000|2021-10-18 05:20:00|7565.5|7550.5|7564|7549|7565.5|7550.5|7563.7|7548.7|63
1634534700000|2021-10-18 05:25:00|7564.1|7549.1|7562.3|7547.3|7564.1|7549.1|7562|7547|69
1634535000000|2021-10-18 05:30:00|7562.2|7547.2|7562.8|7547.8|7562.8|7547.8|7561.1|7546.1|74
1634535300000|2021-10-18 05:35:00|7562.7|7547.7|7562.2|7547.2|7562.7|7547.7|7560.8|7545.8|111
1634535600000|2021-10-18 05:40:00|7562.4|7547.4|7560.9|7545.9|7562.5|7547.5|7560.9|7545.9|58
1634535900000|2021-10-18 05:45:00|7560.8|7545.8|7560.6|7545.6|7560.9|7545.9|7559.8|7544.8|75
1634536200000|2021-10-18 05:50:00|7560.5|7545.5|7562.3|7547.3|7562.8|7547.8|7560.3|7545.3|54
1634536500000|2021-10-18 05:55:00|7562.4|7547.4|7563.5|7548.5|7563.5|7548.5|7562|7547|54
1634536800000|2021-10-18 06:00:00|7563.4|7548.4|7570|7555|7571.7|7556.7|7562|7547|251
1634537100000|2021-10-18 06:05:00|7569.9|7554.9|7571.5|7556.5|7572.4|7557.4|7569.5|7554.5|143
1634537400000|2021-10-18 06:10:00|7571.6|7556.6|7569.8|7554.8|7572.2|7557.2|7568.5|7553.5|168
1634537700000|2021-10-18 06:15:00|7570|7555|7569.3|7554.3|7570.3|7555.3|7568.9|7553.9|78
1634538000000|2021-10-18 06:20:00|7569.4|7554.4|7569.9|7554.9|7570.5|7555.5|7569.3|7554.3|99
1634538300000|2021-10-18 06:25:00|7570|7555|7572.4|7557.4|7573.4|7558.4|7569.9|7554.9|110
1634538600000|2021-10-18 06:30:00|7572.5|7557.5|7570.6|7555.6|7572.5|7557.5|7570.6|7555.6|95
1634538900000|2021-10-18 06:35:00|7570.7|7555.7|7569|7554|7570.8|7555.8|7568.4|7553.4|103
1634539200000|2021-10-18 06:40:00|7569.1|7554.1|7568.3|7553.3|7569.6|7554.6|7567.3|7552.3|91
1634539500000|2021-10-18 06:45:00|7568.4|7553.4|7569.8|7554.8|7570.1|7555.1|7568.3|7553.3|54
1634539800000|2021-10-18 06:50:00|7569.7|7554.7|7568.8|7553.8|7569.9|7554.9|7568.1|7553.1|90
1634540100000|2021-10-18 06:55:00|7568.7|7553.7|7566.3|7551.3|7568.7|7553.7|7564.7|7549.7|105
1634540400000|2021-10-18 07:00:00|7566.2|7551.2|7563.6|7548.6|7566.3|7551.3|7561|7546|255
1634540700000|2021-10-18 07:05:00|7563.7|7548.7|7563|7548|7564.6|7549.6|7562.5|7547.5|188
1634541000000|2021-10-18 07:10:00|7563.1|7548.1|7562.6|7547.6|7563.1|7548.1|7560.7|7545.7|152
1634541300000|2021-10-18 07:15:00|7563.1|7548.1|7561.2|7546.2|7563.2|7548.2|7560.1|7545.1|127
1634541600000|2021-10-18 07:20:00|7561.1|7546.1|7558.8|7543.8|7561.2|7546.2|7557.7|7542.7|233
1634541900000|2021-10-18 07:25:00|7558.7|7543.7|7559.4|7544.4|7560.8|7545.8|7558.6|7543.6|137
1634542200000|2021-10-18 07:30:00|7559.7|7544.7|7559.3|7544.3|7560.3|7545.3|7559.1|7544.1|67
1634542500000|2021-10-18 07:35:00|7559.4|7544.4|7560.4|7545.4|7561.7|7546.7|7558.9|7543.9|83
1634542800000|2021-10-18 07:40:00|7560.1|7545.1|7559.4|7544.4|7562.6|7547.6|7559.1|7544.1|105
1634543100000|2021-10-18 07:45:00|7559.5|7544.5|7560.3|7545.3|7562.2|7547.2|7559.3|7544.3|143
1634543400000|2021-10-18 07:50:00|7560.2|7545.2|7560.4|7545.4|7561|7546|7560|7545|71
1634543700000|2021-10-18 07:55:00|7560.3|7545.3|7559.3|7544.3|7561.1|7546.1|7558.7|7543.7|120
1634544000000|2021-10-18 08:00:00|7559.2|7544.2|7559|7544|7560.6|7545.6|7557.9|7542.9|158
1634544300000|2021-10-18 08:05:00|7558.8|7543.8|7558.5|7543.5|7559|7544|7557.1|7542.1|102
1634544600000|2021-10-18 08:10:00|7558.6|7543.6|7560.3|7545.3|7560.5|7545.5|7557.4|7542.4|72
1634544900000|2021-10-18 08:15:00|7560.4|7545.4|7560.4|7545.4|7561.4|7546.4|7559|7544|80
1634545200000|2021-10-18 08:20:00|7560.5|7545.5|7559.9|7544.9|7562.4|7547.4|7559.5|7544.5|117
1634545500000|2021-10-18 08:25:00|7559.8|7544.8|7564.2|7549.2|7564.6|7549.6|7559.8|7544.8|111
1634545800000|2021-10-18 08:30:00|7564.3|7549.3|7563|7548|7565|7550|7562.6|7547.6|81
1634546100000|2021-10-18 08:35:00|7563.1|7548.1|7564.7|7549.7|7565|7550|7560.6|7545.6|106
1634546400000|2021-10-18 08:40:00|7564.6|7549.6|7564.9|7549.9|7566.6|7551.6|7563.8|7548.8|94
1634546700000|2021-10-18 08:45:00|7565|7550|7565.3|7550.3|7565.7|7550.7|7564.4|7549.4|49
1634547000000|2021-10-18 08:50:00|7565.7|7550.7|7566.4|7551.4|7567.2|7552.2|7565.7|7550.7|111
1634547300000|2021-10-18 08:55:00|7566.6|7551.6|7565.5|7550.5|7566.6|7551.6|7565.4|7550.4|74
1634547600000|2021-10-18 09:00:00|7565.6|7550.6|7565.5|7550.5|7566.4|7551.4|7564|7549|101
1634547900000|2021-10-18 09:05:00|7565.6|7550.6|7564.7|7549.7|7565.8|7550.8|7564.5|7549.5|76
1634548200000|2021-10-18 09:10:00|7564.8|7549.8|7565.9|7550.9|7566.1|7551.1|7564.8|7549.8|55
1634548500000|2021-10-18 09:15:00|7565.8|7550.8|7565.4|7550.4|7566|7551|7565.1|7550.1|35
1634548800000|2021-10-18 09:20:00|7565.5|7550.5|7565.3|7550.3|7566.3|7551.3|7565.3|7550.3|53
1634549100000|2021-10-18 09:25:00|7565.4|7550.4|7566.6|7551.6|7567.8|7552.8|7565.3|7550.3|53
1634549400000|2021-10-18 09:30:00|7566.5|7551.5|7565.8|7550.8|7567.1|7552.1|7565.8|7550.8|39
1634549700000|2021-10-18 09:35:00|7565.7|7550.7|7565.6|7550.6|7566.4|7551.4|7565.1|7550.1|31
1634550000000|2021-10-18 09:40:00|7566|7551|7566.9|7551.9|7568.9|7553.9|7566|7551|80
1634550300000|2021-10-18 09:45:00|7567|7552|7567.4|7552.4|7568.4|7553.4|7567|7552|46
1634550600000|2021-10-18 09:50:00|7567.3|7552.3|7566.2|7551.2|7567.6|7552.6|7566|7551|100
1634550900000|2021-10-18 09:55:00|7566.6|7551.6|7568.4|7553.4|7568.4|7553.4|7566.4|7551.4|37
1634551200000|2021-10-18 10:00:00|7568.3|7553.3|7567.8|7552.8|7568.4|7553.4|7566.4|7551.4|63
1634551500000|2021-10-18 10:05:00|7567.9|7552.9|7573|7548|7573.6|7553.9|7567.5|7548|75
1634551800000|2021-10-18 10:10:00|7573.1|7548.1|7568|7553|7573.3|7554|7567.9|7548.1|50
1634552100000|2021-10-18 10:15:00|7568.3|7553.3|7569|7554|7569|7554|7568|7553|20
1634552400000|2021-10-18 10:20:00|7568.9|7553.9|7568.3|7553.3|7569|7554|7567.7|7552.7|39
1634552700000|2021-10-18 10:25:00|7568.2|7553.2|7566.9|7551.9|7568.3|7553.3|7566.4|7551.4|22
1634553000000|2021-10-18 10:30:00|7567.1|7552.1|7566.6|7551.6|7567.3|7552.3|7566.6|7551.6|37
1634553300000|2021-10-18 10:35:00|7566.7|7551.7|7567.5|7552.5|7567.7|7552.7|7566.6|7551.6|29
1634553600000|2021-10-18 10:40:00|7567.6|7552.6|7568.8|7553.8|7569.3|7554.3|7567.1|7552.1|46
1634553900000|2021-10-18 10:45:00|7568.7|7553.7|7571.1|7556.1|7572.5|7557.5|7568.6|7553.6|92
1634554200000|2021-10-18 10:50:00|7570.8|7555.8|7570.7|7555.7|7571.7|7556.7|7569.5|7554.5|83
1634554500000|2021-10-18 10:55:00|7570.6|7555.6|7569.5|7554.5|7575.6|7556.7|7569.3|7549.5|89
1634554800000|2021-10-18 11:00:00|7569.3|7554.3|7569.8|7554.8|7571|7556|7569.3|7554.3|75
1634555100000|2021-10-18 11:05:00|7569.9|7554.9|7570|7555|7575.4|7555.4|7568.9|7549.3|64
1634555400000|2021-10-18 11:10:00|7570.1|7555.1|7569.6|7554.6|7575.8|7555.9|7569.6|7549.8|79
1634555700000|2021-10-18 11:15:00|7569.7|7554.7|7569.9|7554.9|7569.9|7554.9|7569|7554|38
1634556000000|2021-10-18 11:20:00|7570|7555|7570.5|7555.5|7575.3|7556.3|7569.1|7549.9|96
1634556300000|2021-10-18 11:25:00|7570.4|7555.4|7568.9|7553.9|7570.4|7555.4|7568.7|7553.7|42
1634556600000|2021-10-18 11:30:00|7568.8|7553.8|7567.7|7552.7|7568.8|7553.8|7567|7552|27
1634556900000|2021-10-18 11:35:00|7567.6|7552.6|7568.2|7553.2|7568.4|7553.4|7567.6|7552.6|6
1634557200000|2021-10-18 11:40:00|7568.5|7553.5|7567.4|7552.4|7568.6|7553.6|7567.4|7552.4|27
1634557500000|2021-10-18 11:45:00|7567.3|7552.3|7567.9|7552.9|7568|7553|7566.9|7551.9|12
1634557800000|2021-10-18 11:50:00|7568.1|7553.1|7567.6|7552.6|7568.2|7553.2|7566.8|7551.8|50
1634558100000|2021-10-18 11:55:00|7567.5|7552.5|7568.7|7553.7|7568.7|7553.7|7567.5|7552.5|37
1634558400000|2021-10-18 12:00:00|7568.6|7553.6|7568.3|7553.3|7574.2|7554.2|7568.3|7548.5|58
1634558700000|2021-10-18 12:05:00|7568|7553|7566.8|7551.8|7568.6|7553.6|7566.8|7551.8|39
1634559000000|2021-10-18 12:10:00|7566.9|7551.9|7566.7|7541.7|7568.3|7551.9|7565.5|7541.7|55
1634559300000|2021-10-18 12:15:00|7566.8|7541.8|7568.8|7543.8|7568.8|7549|7561.1|7541.5|72
1634559600000|2021-10-18 12:20:00|7568.7|7543.7|7562.9|7547.9|7568.7|7548.8|7561.8|7543.4|61
1634559900000|2021-10-18 12:25:00|7563|7548|7563.5|7548.5|7568.4|7549|7563|7543.3|73
1634560200000|2021-10-18 12:30:00|7563.4|7548.4|7563.5|7548.5|7564|7549|7562.4|7547.4|57
1634560500000|2021-10-18 12:35:00|7563.4|7548.4|7563.9|7548.9|7568.3|7549.8|7562.6|7543.2|131
1634560800000|2021-10-18 12:40:00|7564.1|7549.1|7563.9|7548.9|7564.1|7549.1|7563.7|7548.7|6
1634561100000|2021-10-18 12:45:00|7564|7549|7566.7|7551.7|7571.9|7552|7563.9|7545.4|70
1634561400000|2021-10-18 12:50:00|7571.9|7546.9|7568.5|7553.5|7571.9|7553.8|7566.9|7546.8|83
1634561700000|2021-10-18 12:55:00|7568.6|7553.6|7574.4|7549.4|7574.4|7556.3|7568.5|7549.3|67
1634562000000|2021-10-18 13:00:00|7574.3|7549.3|7570.5|7555.5|7574.7|7555.8|7568.4|7548.4|59
1634562300000|2021-10-18 13:05:00|7570.4|7555.4|7569|7554|7576.6|7557|7568.7|7550.3|95
1634562600000|2021-10-18 13:10:00|7569.1|7554.1|7574.5|7549.5|7574.8|7554.1|7569|7549.1|67
1634562900000|2021-10-18 13:15:00|7574.4|7549.4|7569|7554|7574.6|7554.6|7568.9|7549.4|32
1634563200000|2021-10-18 13:20:00|7568.9|7553.9|7574.2|7549.2|7575|7555.4|7568.9|7549.2|35
1634563500000|2021-10-18 13:25:00|7574.3|7549.3|7568.7|7553.7|7574.3|7554.8|7568.7|7549.2|55
1634563800000|2021-10-18 13:30:00|7568.8|7553.8|7569.4|7554.4|7569.5|7554.5|7568.2|7553.2|52
1634564100000|2021-10-18 13:35:00|7569.2|7554.2|7569.4|7554.4|7569.9|7554.9|7568.6|7553.6|112
1634564400000|2021-10-18 13:40:00|7569.2|7554.2|7566.7|7551.7|7573.3|7554.5|7566.6|7547.3|66
1634564700000|2021-10-18 13:45:00|7566.6|7551.6|7566|7551|7571.9|7552.1|7565.7|7546.3|62
1634565000000|2021-10-18 13:50:00|7565.9|7550.9|7566.6|7551.6|7571.6|7551.9|7565.9|7546.2|38
1634565300000|2021-10-18 13:55:00|7566.7|7551.7|7566.6|7551.6|7567.3|7552.3|7566.6|7551.6|25
1634565600000|2021-10-18 14:00:00|7566.5|7551.5|7568.1|7553.1|7568.2|7553.2|7566.5|7551.5|23
1634565900000|2021-10-18 14:05:00|7568.3|7553.3|7569.4|7554.4|7574.3|7554.5|7568.3|7547.8|40
1634566200000|2021-10-18 14:10:00|7568.9|7553.9|7568.3|7553.3|7573.4|7553.9|7568|7547.7|52
1634566500000|2021-10-18 14:15:00|7568.6|7553.6|7574|7549|7574.2|7554.1|7568.6|7548.6|38
1634566800000|2021-10-18 14:20:00|7574.1|7549.1|7569|7554|7574.2|7554|7568.9|7548.6|47
1634567100000|2021-10-18 14:25:00|7569.1|7554.1|7569.8|7554.8|7574.5|7554.8|7568.6|7549.5|33
1634567400000|2021-10-18 14:30:00|7569.7|7554.7|7568.4|7553.4|7574.1|7554.7|7568.1|7548.4|53
1634567700000|2021-10-18 14:35:00|7568.2|7553.2|7573.4|7548.4|7573.9|7553.6|7567.6|7547.9|63
1634568000000|2021-10-18 14:40:00|7573.5|7548.5|7568.2|7553.2|7573.5|7553.6|7567.5|7548.1|56
1634568300000|2021-10-18 14:45:00|7568.1|7553.1|7565.9|7550.9|7572.2|7553.3|7565.8|7545.5|44
1634568600000|2021-10-18 14:50:00|7570.7|7545.7|7572.4|7547.4|7572.9|7552.8|7567.5|7545.7|55
1634568900000|2021-10-18 14:55:00|7572.7|7547.7|7570.2|7545.2|7572.8|7553.2|7566.1|7544.7|60
1634569200000|2021-10-18 15:00:00|7570.3|7545.3|7565.7|7550.7|7570.9|7550.7|7565.7|7545.1|41
1634569500000|2021-10-18 15:05:00|7570.6|7545.6|7571.6|7546.6|7571.7|7546.7|7570.2|7545.2|69
1634569800000|2021-10-18 15:10:00|7571.4|7546.4|7573.1|7548.1|7573.2|7548.2|7571.3|7546.3|65
1634570100000|2021-10-18 15:15:00|7573|7548|7568|7553|7573|7553.1|7568|7548|8
1634570400000|2021-10-18 15:20:00|7568.3|7553.3|7568|7553|7568.3|7553.3|7568|7553|3
1634570700000|2021-10-18 15:25:00|7567.9|7552.9|7567.6|7552.6|7568.2|7553.2|7567.4|7552.4|19
1634571000000|2021-10-18 15:30:00|7567.5|7552.5|7571.4|7546.4|7571.9|7552.6|7566.9|7546.1|28
1634571300000|2021-10-18 15:35:00|7571.3|7546.3|7570.9|7545.9|7572.2|7547.2|7570.9|7545.9|52
1634571600000|2021-10-18 15:40:00|7571.1|7546.1|7565.3|7550.3|7571.3|7550.3|7565.2|7545.2|22
1634571900000|2021-10-18 15:45:00|7564.2|7549.2|7565.9|7550.9|7569.9|7551.2|7564.1|7544.9|40
1634572200000|2021-10-18 15:50:00|7570.8|7545.8|7565.3|7550.3|7571.4|7551|7564.8|7544.9|26
1634572500000|2021-10-18 15:55:00|7565.1|7550.1|7565.5|7550.5|7566.1|7551.1|7565.1|7550.1|19
1634572800000|2021-10-18 16:00:00|7565.3|7550.3|7564.9|7549.9|7570.4|7550.5|7564.7|7545|26
1634573100000|2021-10-18 16:05:00|7564.4|7549.4|7564.8|7549.8|7565.5|7550.5|7564|7549|13
1634573400000|2021-10-18 16:10:00|7565|7550|7571.4|7546.4|7571.8|7551.7|7565|7545.1|16
1634573700000|2021-10-18 16:15:00|7571.5|7546.5|7570.6|7545.6|7571.5|7546.5|7570.6|7545.6|19
1634574000000|2021-10-18 16:20:00|7570.7|7545.7|7567.8|7542.8|7570.7|7549.3|7562.3|7542.6|34
1634574300000|2021-10-18 16:25:00|7567.9|7542.9|7567.5|7542.5|7567.9|7542.9|7567.4|7542.4|16
1634574600000|2021-10-18 16:30:00|7567.4|7542.4|7566.8|7541.8|7567.6|7542.6|7566.8|7541.8|60
1634574900000|2021-10-18 16:35:00|7566.2|7541.2|7567.3|7542.3|7567.5|7547|7561.1|7541.2|44
1634575200000|2021-10-18 16:40:00|7567.2|7542.2|7567.8|7542.8|7569.1|7544.1|7567.2|7542.2|113
1634575500000|2021-10-18 16:45:00|7567.9|7542.9|7566.8|7541.8|7569.2|7547.1|7561.8|7541.7|69
1634575800000|2021-10-18 16:50:00|7566.9|7541.9|7567|7542|7567|7546.6|7561.5|7541.5|19
1634576100000|2021-10-18 16:55:00|7566.9|7541.9|7568.4|7543.4|7569.3|7549.2|7563.9|7541.9|31
1634576400000|2021-10-18 17:00:00|7568.1|7543.1|7567.1|7542.1|7568.2|7543.2|7566.6|7541.6|26
1634576700000|2021-10-18 17:05:00|7567|7542|7561.5|7546.5|7567.2|7546.5|7561.3|7541.4|18
1634577000000|2021-10-18 17:10:00|7561.4|7546.4|7559.9|7544.9|7561.4|7546.4|7559.9|7544.9|44
1634577300000|2021-10-18 17:15:00|7560|7545|7560.7|7545.7|7565.8|7545.8|7560|7540.8|13
1634577600000|2021-10-18 17:20:00|7565.6|7540.6|7564.7|7539.7|7565.6|7545.6|7560|7539.6|22
1634577900000|2021-10-18 17:25:00|7564.8|7539.8|7565.7|7540.7|7565.7|7540.7|7564.7|7539.7|30
1634578200000|2021-10-18 17:30:00|7565.6|7540.6|7565|7540|7565.6|7545.1|7560.1|7539.6|38
1634578500000|2021-10-18 17:35:00|7565.1|7540.1|7565.8|7540.8|7568.6|7543.6|7565.1|7540.1|57
1634578800000|2021-10-18 17:40:00|7565.9|7540.9|7565.8|7540.8|7565.9|7540.9|7565.6|7540.6|13
1634579100000|2021-10-18 17:45:00|7566|7541|7564.2|7539.2|7566.4|7546.3|7559.2|7539.2|17
1634579400000|2021-10-18 17:50:00|7564.6|7539.6|7564.5|7539.5|7564.9|7539.9|7563.7|7538.7|22
1634579700000|2021-10-18 17:55:00|7559.5|7544.5|7560.1|7545.1|7560.2|7545.2|7559.5|7544.5|21
1634580000000|2021-10-18 18:00:00|7559.8|7544.8|7559.8|7544.8|7560.2|7545.2|7559.7|7544.7|11
1634580300000|2021-10-18 18:05:00|7559.9|7544.9|7560.2|7545.2|7560.2|7545.2|7559.8|7544.8|5
1634580600000|2021-10-18 18:10:00|7560.4|7545.4|7560.2|7545.2|7560.5|7545.5|7560.2|7545.2|4
1634580900000|2021-10-18 18:15:00|7560.1|7545.1|7564.4|7539.4|7564.5|7545.1|7559.3|7539.1|15
1634581200000|2021-10-18 18:20:00|7564.3|7539.3|7564.1|7539.1|7564.3|7539.3|7564.1|7539.1|3
1634581500000|2021-10-18 18:25:00|7564|7539|7563.3|7538.3|7564.9|7539.9|7563.2|7538.2|24
1634581800000|2021-10-18 18:30:00|7563|7538|7563.1|7538.1|7563.1|7538.1|7563|7538|2
1634582100000|2021-10-18 18:35:00|7563.3|7538.3|7558.3|7543.3|7563.3|7543.3|7558.3|7538.3|2
1634582400000|2021-10-18 18:40:00|7558.5|7543.5|7558.5|7543.5|7558.5|7543.5|7558.5|7543.5|1
1634582700000|2021-10-18 18:45:00|7558.6|7543.6|7564.8|7539.8|7565.3|7545.3|7558.6|7539.6|22
1634583000000|2021-10-18 18:50:00|7564.7|7539.7|7559.5|7544.5|7564.7|7544.8|7559.4|7539.7|15
1634583300000|2021-10-18 18:55:00|7559.4|7544.4|7559.2|7544.2|7564.5|7544.5|7559.2|7539.3|18
1634583600000|2021-10-18 19:00:00|7559.3|7544.3|7564.4|7539.4|7564.6|7545|7559.3|7539.3|17
1634583900000|2021-10-18 19:05:00|7564.5|7539.5|7559.4|7544.4|7564.6|7544.8|7559.4|7539.5|7
1634584200000|2021-10-18 19:10:00|7559.3|7544.3|7559.7|7544.7|7559.7|7544.7|7559.3|7544.3|3
1634584500000|2021-10-18 19:15:00|7559.8|7544.8|7559.8|7544.8|7559.9|7544.9|7559.8|7544.8|3
1634584800000|2021-10-18 19:20:00|7559.9|7544.9|7565.6|7540.6|7565.7|7545.2|7559.9|7539.9|19
1634585100000|2021-10-18 19:25:00|7565.7|7540.7|7564.7|7539.7|7565.7|7540.7|7564.7|7539.7|16
1634585400000|2021-10-18 19:30:00|7560|7545|7564.4|7539.4|7565.7|7545|7559.6|7539.1|29
1634585700000|2021-10-18 19:35:00|7564.5|7539.5|7564.6|7539.6|7564.7|7539.7|7564.5|7539.5|6
1634586000000|2021-10-18 19:40:00|7564.5|7539.5|7564.5|7539.5|7564.6|7539.6|7564.4|7539.4|7
1634586600000|2021-10-18 19:50:00|7559.6|7544.6|7564.3|7539.3|7564.5|7544.6|7559.6|7539.3|4
1634586900000|2021-10-18 19:55:00|7564.8|7539.8|7564.8|7539.8|7564.8|7539.8|7564.8|7539.8|1
1634607000000|2021-10-19 01:30:00|7558.3|7533.3|7558.3|7533.3|7558.4|7533.4|7558.3|7533.3|5
1634607600000|2021-10-19 01:40:00|7557.8|7532.8|7551.3|7526.3|7557.8|7532.8|7548|7523|37
1634607900000|2021-10-19 01:45:00|7551.4|7526.4|7551.5|7526.5|7551.5|7526.5|7551.4|7526.4|2
1634608200000|2021-10-19 01:50:00|7551.6|7526.6|7552.4|7527.4|7552.5|7527.5|7551.6|7526.6|15
1634609100000|2021-10-19 02:05:00|7552.5|7527.5|7553.2|7528.2|7553.4|7528.4|7550|7525|56
1634609400000|2021-10-19 02:10:00|7553.1|7528.1|7549.7|7524.7|7553.8|7528.8|7548.8|7523.8|35
1634609700000|2021-10-19 02:15:00|7549.8|7524.8|7549.9|7524.9|7549.9|7524.9|7549.8|7524.8|2
1634610000000|2021-10-19 02:20:00|7549.7|7524.7|7553.4|7528.4|7553.4|7528.4|7549.7|7524.7|23
1634610300000|2021-10-19 02:25:00|7553.5|7528.5|7553.5|7528.5|7553.5|7528.5|7553.5|7528.5|1
1634610600000|2021-10-19 02:30:00|7553.7|7528.7|7554|7529|7554|7529|7553.5|7528.5|7
1634611200000|2021-10-19 02:40:00|7553.7|7528.7|7553.8|7528.8|7553.8|7528.8|7553.7|7528.7|2
1634611500000|2021-10-19 02:45:00|7553.7|7528.7|7553.8|7528.8|7553.9|7528.9|7553.5|7528.5|8
1634611800000|2021-10-19 02:50:00|7553.7|7528.7|7549.9|7524.9|7553.7|7528.7|7548.9|7523.9|25
1634612100000|2021-10-19 02:55:00|7549.8|7524.8|7550.1|7525.1|7550.3|7525.3|7549.5|7524.5|19
1634612400000|2021-10-19 03:00:00|7549.9|7524.9|7550.7|7525.7|7550.8|7525.8|7549.9|7524.9|48
1634612700000|2021-10-19 03:05:00|7550.8|7525.8|7550.9|7525.9|7551|7526|7550.4|7525.4|43
1634613000000|2021-10-19 03:10:00|7551|7526|7551|7526|7551.6|7526.6|7550.4|7525.4|76
1634613300000|2021-10-19 03:15:00|7551.2|7526.2|7551.2|7526.2|7551.5|7526.5|7550.5|7525.5|66
1634613600000|2021-10-19 03:20:00|7550.5|7525.5|7549|7524|7551.5|7526.5|7547.9|7522.9|29
1634613900000|2021-10-19 03:25:00|7549.1|7524.1|7549.4|7524.4|7549.4|7524.4|7549|7524|16
1634614200000|2021-10-19 03:30:00|7549.5|7524.5|7549.4|7524.4|7549.5|7524.5|7548.1|7523.1|123
1634614500000|2021-10-19 03:35:00|7549|7524|7540|7525|7549|7527.2|7538.9|7518.5|85
1634614800000|2021-10-19 03:40:00|7539.9|7524.9|7535.4|7520.4|7544.8|7524.9|7535.4|7519.2|65
1634615100000|2021-10-19 03:45:00|7540.3|7515.3|7538.4|7513.4|7540.3|7520.2|7531.4|7511.6|55
1634615400000|2021-10-19 03:50:00|7538.1|7513.1|7536|7521|7538.9|7521.1|7534.5|7513.1|22
1634615700000|2021-10-19 03:55:00|7536.1|7521.1|7539.9|7514.9|7540.5|7522|7533.6|7513.5|54
1634616000000|2021-10-19 04:00:00|7540|7515|7533|7518|7541.4|7520.2|7532.6|7512.5|73
1634616300000|2021-10-19 04:05:00|7532.9|7517.9|7538.5|7513.5|7538.6|7518.8|7532.9|7513.5|12
1634616600000|2021-10-19 04:10:00|7538.6|7513.6|7534.8|7519.8|7539.8|7519.8|7534.2|7513.6|20
1634616900000|2021-10-19 04:15:00|7534.7|7519.7|7539|7514|7539.2|7519.7|7531.2|7511.1|56
1634617200000|2021-10-19 04:20:00|7538.9|7513.9|7541.5|7516.5|7541.6|7518.6|7533.6|7511.6|58
1634617500000|2021-10-19 04:25:00|7541.3|7516.3|7541.7|7516.7|7541.9|7516.9|7540.5|7515.5|15
1634617800000|2021-10-19 04:30:00|7541.6|7516.6|7541.1|7516.1|7541.8|7516.8|7540.9|7515.9|24
1634618100000|2021-10-19 04:35:00|7541.2|7516.2|7535.3|7520.3|7541.2|7520.4|7532.9|7512.6|34
1634618400000|2021-10-19 04:40:00|7535.4|7520.4|7540.3|7515.3|7542.4|7522.8|7535.4|7515.3|52
1634618700000|2021-10-19 04:45:00|7540.6|7515.6|7539.9|7514.9|7540.9|7515.9|7539.8|7514.8|33
1634619000000|2021-10-19 04:50:00|7539.8|7514.8|7540.2|7515.2|7540.9|7515.9|7539.7|7514.7|19
1634619300000|2021-10-19 04:55:00|7540.1|7515.1|7535.2|7520.2|7540.2|7520.2|7534.6|7514.5|24
1634619600000|2021-10-19 05:00:00|7535.3|7520.3|7535.7|7520.7|7541.2|7522.1|7535.3|7516.1|29
1634619900000|2021-10-19 05:05:00|7535.3|7520.3|7533.7|7518.7|7535.3|7520.3|7533.3|7518.3|20
1634620200000|2021-10-19 05:10:00|7533.6|7518.6|7533.9|7518.9|7539.8|7520.2|7533.2|7514.8|23
1634620500000|2021-10-19 05:15:00|7533.8|7518.8|7532|7517|7536.9|7518.9|7531|7510.9|44
1634620800000|2021-10-19 05:20:00|7531.9|7516.9|7538.2|7513.2|7538.3|7518.6|7531|7512.3|52
1634621100000|2021-10-19 05:25:00|7538.1|7513.1|7530.9|7515.9|7538.3|7517.7|7530.4|7511.2|53
1634621400000|2021-10-19 05:30:00|7531|7516|7529.6|7514.6|7535.1|7516|7529.2|7508.2|58
1634621700000|2021-10-19 05:35:00|7534.5|7509.5|7528.7|7513.7|7534.5|7514|7528.5|7508.5|33
1634622000000|2021-10-19 05:40:00|7528.8|7513.8|7531.3|7506.3|7533.3|7514|7527.2|7506.3|48
1634622300000|2021-10-19 05:45:00|7531.4|7506.4|7530.4|7505.4|7531.4|7510.1|7525.1|7503.9|62
1634622600000|2021-10-19 05:50:00|7530.6|7505.6|7530.8|7505.8|7532|7511.7|7526.6|7505|57
1634622900000|2021-10-19 05:55:00|7530.7|7505.7|7531.5|7506.5|7531.5|7511.1|7522.7|7502.9|89
1634623200000|2021-10-19 06:00:00|7531.6|7506.6|7529.7|7504.7|7533.8|7514.1|7525.6|7504.7|111
1634623500000|2021-10-19 06:05:00|7529.6|7504.6|7523.2|7508.2|7530.7|7510.1|7523.2|7504|79
1634623800000|2021-10-19 06:10:00|7523.1|7508.1|7536.2|7511.2|7536.3|7515.2|7521.9|7502.9|133
1634624100000|2021-10-19 06:15:00|7536.4|7511.4|7532.5|7507.5|7537.2|7513.6|7527.8|7506.2|93
1634624400000|2021-10-19 06:20:00|7532.6|7507.6|7535|7510|7535.5|7510.5|7529.9|7504.9|118
1634624700000|2021-10-19 06:25:00|7534.9|7509.9|7532.4|7507.4|7535.1|7510.1|7532.4|7507.4|90
1634625000000|2021-10-19 06:30:00|7532.3|7507.3|7533.4|7508.4|7535.5|7510.5|7530.2|7505.2|137
1634625300000|2021-10-19 06:35:00|7533.3|7508.3|7535.1|7510.1|7536.6|7511.6|7532.9|7507.9|98
1634625600000|2021-10-19 06:40:00|7535.2|7510.2|7532.7|7507.7|7536|7514.2|7529.2|7507.7|71
1634625900000|2021-10-19 06:45:00|7532.5|7507.5|7531.6|7516.6|7536.1|7516.7|7530.9|7507.1|55
1634626200000|2021-10-19 06:50:00|7531.7|7516.7|7535.6|7510.6|7535.9|7516.7|7530.8|7510.5|43
1634626500000|2021-10-19 06:55:00|7535.7|7510.7|7535.9|7510.9|7536.5|7511.5|7535.5|7510.5|57
1634626800000|2021-10-19 07:00:00|7535.8|7510.8|7535.1|7510.1|7535.8|7515.5|7529.4|7508.7|78
1634627100000|2021-10-19 07:05:00|7535.2|7510.2|7534.6|7509.6|7536.6|7516|7530.5|7509.4|75
1634627400000|2021-10-19 07:10:00|7534.7|7509.7|7533.9|7508.9|7535|7510|7533.6|7508.6|70
1634627700000|2021-10-19 07:15:00|7533.8|7508.8|7534.7|7519.7|7540.2|7520|7533.7|7508.7|55
1634628000000|2021-10-19 07:20:00|7539.7|7514.7|7537|7512|7539.7|7514.7|7534.9|7509.9|100
1634628300000|2021-10-19 07:25:00|7537.1|7512.1|7536.3|7511.3|7537.2|7515|7529.9|7508.7|121
1634628600000|2021-10-19 07:30:00|7536.2|7511.2|7540|7515|7541|7516|7536|7511|82
1634628900000|2021-10-19 07:35:00|7539.9|7514.9|7539.9|7514.9|7541.2|7519.4|7534.4|7513.7|59
1634629200000|2021-10-19 07:40:00|7540.1|7515.1|7540.4|7515.4|7540.5|7515.5|7539.3|7514.3|41
1634629500000|2021-10-19 07:45:00|7540.5|7515.5|7538.9|7513.9|7540.5|7515.5|7538|7513|43
1634629800000|2021-10-19 07:50:00|7538.8|7513.8|7537.8|7512.8|7539|7514|7537.5|7512.5|29
1634630100000|2021-10-19 07:55:00|7537.6|7512.6|7541.2|7516.2|7541.2|7520.9|7535.4|7511.3|80
1634630400000|2021-10-19 08:00:00|7540.8|7515.8|7535.3|7520.3|7540.9|7520.5|7534.3|7514.5|67
1634630700000|2021-10-19 08:05:00|7536.1|7521.1|7535.9|7520.9|7536.2|7521.2|7534.9|7519.9|67
1634631000000|2021-10-19 08:10:00|7536|7521|7537|7522|7541.9|7522.2|7536|7516.2|39
1634631300000|2021-10-19 08:15:00|7541.6|7516.6|7536.8|7521.8|7541.6|7523.2|7536|7516.2|55
1634631600000|2021-10-19 08:20:00|7536.9|7521.9|7536|7521|7542.7|7523.4|7535.9|7516.6|47
1634631900000|2021-10-19 08:25:00|7536.1|7521.1|7535.7|7520.7|7541.8|7521.7|7535.3|7516.3|32
1634632200000|2021-10-19 08:30:00|7535.8|7520.8|7534.8|7519.8|7536|7521|7534.3|7519.3|41
1634632500000|2021-10-19 08:35:00|7534.9|7519.9|7535|7520|7535.1|7520.1|7534.5|7519.5|20
1634632800000|2021-10-19 08:40:00|7535.3|7520.3|7534.5|7519.5|7535.4|7520.4|7534.3|7519.3|44
1634633100000|2021-10-19 08:45:00|7534.4|7519.4|7530.9|7515.9|7538.3|7519.4|7530.2|7509.9|56
1634633400000|2021-10-19 08:50:00|7531|7516|7538.1|7513.1|7538.8|7518.1|7531|7512.4|63
1634633700000|2021-10-19 08:55:00|7538.3|7513.3|7535.9|7520.9|7542|7521.8|7533.9|7513.3|68
1634634000000|2021-10-19 09:00:00|7536.1|7521.1|7538|7523|7541.4|7523|7535.6|7515.9|37
1634634300000|2021-10-19 09:05:00|7537.7|7522.7|7535.9|7520.9|7541.4|7522.7|7534.3|7514.2|43
1634634600000|2021-10-19 09:10:00|7536.1|7521.1|7536.3|7521.3|7536.4|7521.4|7535.5|7520.5|16
1634634900000|2021-10-19 09:15:00|7536.8|7521.8|7536.9|7521.9|7537.3|7522.3|7536.8|7521.8|27
1634635200000|2021-10-19 09:20:00|7537|7522|7539.3|7524.3|7543.2|7524.3|7537|7517.5|26
1634635500000|2021-10-19 09:25:00|7539.2|7524.2|7539.3|7524.3|7539.6|7524.6|7538.9|7523.9|15
1634635800000|2021-10-19 09:30:00|7539.5|7524.5|7538.1|7523.1|7545.3|7525.5|7537.7|7520.3|50
1634636100000|2021-10-19 09:35:00|7538|7523|7538.1|7523.1|7539.1|7524.1|7537.9|7522.9|34
1634636400000|2021-10-19 09:40:00|7538|7523|7537.9|7522.9|7538|7523|7537.9|7522.9|2
1634636700000|2021-10-19 09:45:00|7538.2|7523.2|7536.8|7521.8|7543.4|7523.3|7536.7|7518.1|73
1634637000000|2021-10-19 09:50:00|7536.9|7521.9|7536.9|7521.9|7536.9|7521.9|7536.3|7521.3|17
1634637300000|2021-10-19 09:55:00|7536.8|7521.8|7540.8|7515.8|7541.2|7521.9|7535.5|7515.8|37
1634637600000|2021-10-19 10:00:00|7540.5|7515.5|7536.1|7521.1|7540.8|7521.9|7534.5|7514.9|53
1634637900000|2021-10-19 10:05:00|7536.2|7521.2|7542.9|7517.9|7543.2|7522.8|7536.1|7517.8|44
1634638200000|2021-10-19 10:10:00|7537.5|7522.5|7537.7|7522.7|7537.7|7522.7|7537.4|7522.4|17
1634638500000|2021-10-19 10:15:00|7537.6|7522.6|7537.1|7522.1|7537.7|7522.7|7536.1|7521.1|37
1634638800000|2021-10-19 10:20:00|7537.7|7522.7|7542.8|7517.8|7543|7523.3|7537.6|7517.8|17
1634639100000|2021-10-19 10:25:00|7543|7518|7536.6|7521.6|7543|7522.8|7536.5|7517.8|35
1634639400000|2021-10-19 10:30:00|7536.8|7521.8|7535.8|7520.8|7541.5|7521.9|7535.4|7515.6|27
1634639700000|2021-10-19 10:35:00|7535.9|7520.9|7538.9|7523.9|7538.9|7523.9|7535.9|7520.9|24
1634640000000|2021-10-19 10:40:00|7539.1|7524.1|7538.1|7523.1|7544.2|7524.2|7537.9|7517.8|25
1634640300000|2021-10-19 10:45:00|7537.9|7522.9|7542.9|7517.9|7543.1|7523.2|7537.7|7517.9|10
1634640600000|2021-10-19 10:50:00|7538.1|7523.1|7539.6|7524.6|7545|7525|7538.1|7518.4|37
1634640900000|2021-10-19 10:55:00|7539.7|7524.7|7540.2|7525.2|7545.6|7526|7539.5|7520.2|31
1634641200000|2021-10-19 11:00:00|7540|7525|7540.2|7525.2|7540.2|7525.2|7539.9|7524.9|6
1634641500000|2021-10-19 11:05:00|7540.4|7525.4|7547.2|7522.2|7548.9|7527.5|7540.1|7522.2|47
1634641800000|2021-10-19 11:10:00|7547.6|7522.6|7547.2|7522.2|7547.6|7527.3|7542.3|7521.6|23
1634642100000|2021-10-19 11:15:00|7547.3|7522.3|7547.8|7522.8|7548.4|7528.4|7542.5|7522.2|18
1634642400000|2021-10-19 11:20:00|7542.6|7527.6|7542.6|7527.6|7542.8|7527.8|7542.6|7527.6|3
1634642700000|2021-10-19 11:25:00|7542.8|7527.8|7542.5|7527.5|7542.8|7527.8|7542.3|7527.3|5
1634643000000|2021-10-19 11:30:00|7543.1|7528.1|7549.4|7524.4|7549.6|7528.1|7543.1|7523.4|15
1634643300000|2021-10-19 11:35:00|7549.3|7524.3|7549.5|7524.5|7549.5|7524.5|7549.3|7524.3|5
1634643600000|2021-10-19 11:40:00|7549.4|7524.4|7549.4|7524.4|7549.5|7524.5|7549.4|7524.4|3
1634643900000|2021-10-19 11:45:00|7549.3|7524.3|7549.7|7524.7|7550.1|7525.1|7548.2|7523.2|13
1634644200000|2021-10-19 11:50:00|7549.6|7524.6|7542.9|7527.9|7549.6|7528.5|7542.2|7522.2|58
1634644500000|2021-10-19 11:55:00|7542.5|7527.5|7547.8|7522.8|7547.8|7527.9|7542|7521.6|51
1634644800000|2021-10-19 12:00:00|7542.5|7527.5|7547.8|7522.8|7547.9|7527.5|7542.5|7522.5|26
1634645100000|2021-10-19 12:05:00|7547.7|7522.7|7547.8|7522.8|7547.8|7527.9|7541.5|7521.3|52
1634645400000|2021-10-19 12:10:00|7542.5|7527.5|7546.4|7521.4|7547.3|7527.5|7541.6|7521.2|30
1634645700000|2021-10-19 12:15:00|7546.3|7521.3|7541.1|7526.1|7546.6|7526.6|7540.9|7521.1|100
1634646000000|2021-10-19 12:20:00|7541.2|7526.2|7548.3|7523.3|7548.5|7527.8|7541.1|7521|69
1634646300000|2021-10-19 12:25:00|7548.1|7523.1|7548|7523|7548.3|7528.3|7541.8|7521.7|62
1634646600000|2021-10-19 12:30:00|7547.9|7522.9|7545.1|7530.1|7550.7|7530.1|7542.9|7521.9|109
1634646900000|2021-10-19 12:35:00|7544.9|7529.9|7549.3|7524.3|7549.9|7529.9|7544.9|7524.3|30
1634647200000|2021-10-19 12:40:00|7549.1|7524.1|7544.8|7529.8|7549.9|7530.2|7544.5|7523.9|51
1634647500000|2021-10-19 12:45:00|7544.3|7529.3|7548.4|7523.4|7549.9|7529.9|7543.7|7523.1|62
1634647800000|2021-10-19 12:50:00|7548.3|7523.3|7549.7|7524.7|7549.8|7530.2|7543.8|7523.1|107
1634648100000|2021-10-19 12:55:00|7549.9|7524.9|7548|7523|7550.3|7525.3|7547|7522|49
1634648400000|2021-10-19 13:00:00|7548.3|7523.3|7548.3|7523.3|7548.9|7528.5|7543.5|7522.6|74
1634648700000|2021-10-19 13:05:00|7548.1|7523.1|7547|7522|7548.7|7528|7543|7521.2|83
1634649000000|2021-10-19 13:10:00|7546.9|7521.9|7548.8|7523.8|7549.3|7524.3|7546.7|7521.7|73
1634649300000|2021-10-19 13:15:00|7548.9|7523.9|7548.1|7523.1|7549.6|7528.5|7543.2|7523.1|92
1634649600000|2021-10-19 13:20:00|7548|7523|7548.3|7523.3|7548.3|7523.3|7547.6|7522.6|88
1634649900000|2021-10-19 13:25:00|7548.4|7523.4|7543.4|7528.4|7548.4|7528.5|7542.2|7520.6|87
1634650200000|2021-10-19 13:30:00|7543.3|7528.3|7545.9|7520.9|7548.2|7528.4|7542.6|7520.9|163
1634650500000|2021-10-19 13:35:00|7546|7521|7542|7527|7547|7527.3|7541.7|7521|125
1634650800000|2021-10-19 13:40:00|7546.9|7521.9|7546.7|7521.7|7547.5|7527.8|7541.5|7521.6|91
1634651100000|2021-10-19 13:45:00|7546.6|7521.6|7545.9|7520.9|7546.7|7526.2|7540.2|7520.2|65
1634651400000|2021-10-19 13:50:00|7545.8|7520.8|7545.7|7520.7|7546.2|7521.2|7545.4|7520.4|27
1634651700000|2021-10-19 13:55:00|7545.8|7520.8|7543.9|7518.9|7546.4|7525|7538.5|7518.4|96
1634652000000|2021-10-19 14:00:00|7543.8|7518.8|7544.4|7519.4|7545.8|7525.5|7538.5|7517.2|138
1634652300000|2021-10-19 14:05:00|7544.5|7519.5|7544.8|7519.8|7544.8|7519.8|7544|7519|45
1634652600000|2021-10-19 14:10:00|7544.9|7519.9|7543.9|7518.9|7544.9|7525.1|7539.8|7518.4|73
1634652900000|2021-10-19 14:15:00|7543.8|7518.8|7544|7519|7544.1|7524.4|7539|7518.7|50
1634653200000|2021-10-19 14:20:00|7544.1|7519.1|7544.2|7519.2|7545.1|7520.1|7543.8|7518.8|137
1634653500000|2021-10-19 14:25:00|7544.3|7519.3|7544|7519|7544.4|7524.6|7537.8|7518.5|77
1634653800000|2021-10-19 14:30:00|7544.1|7519.1|7543.9|7518.9|7544.9|7525.2|7540.2|7518.6|64
1634654100000|2021-10-19 14:35:00|7544|7519|7546.3|7521.3|7546.8|7526.7|7540.1|7519|106
1634654400000|2021-10-19 14:40:00|7546.4|7521.4|7548.6|7523.6|7548.7|7528.3|7542.2|7521.3|81
1634654700000|2021-10-19 14:45:00|7548.5|7523.5|7546.5|7521.5|7548.7|7527.7|7542.4|7521.3|80
1634655000000|2021-10-19 14:50:00|7546.6|7521.6|7546.9|7521.9|7546.9|7526.5|7541.5|7520.7|55
1634655300000|2021-10-19 14:55:00|7546.8|7521.8|7545.6|7520.6|7546.9|7521.9|7545|7520|50
1634655600000|2021-10-19 15:00:00|7545.7|7520.7|7546.4|7521.4|7547.2|7526.5|7541.5|7520.7|54
1634655900000|2021-10-19 15:05:00|7546.3|7521.3|7547.6|7522.6|7547.9|7522.9|7546.1|7521.1|48
1634656200000|2021-10-19 15:10:00|7547.7|7522.7|7547.3|7522.3|7547.9|7522.9|7546.2|7521.2|59
1634656500000|2021-10-19 15:15:00|7547.2|7522.2|7547.3|7522.3|7547.8|7522.8|7547.1|7522.1|32
1634656800000|2021-10-19 15:20:00|7547.2|7522.2|7547.2|7522.2|7547.7|7527.6|7542.5|7522.1|17
1634657100000|2021-10-19 15:25:00|7547.4|7522.4|7546.9|7521.9|7548|7528.4|7543|7521.9|62
1634657400000|2021-10-19 15:30:00|7547.1|7522.1|7543.4|7528.4|7547.7|7528.4|7541.6|7521.7|36
1634657700000|2021-10-19 15:35:00|7548.2|7523.2|7548.6|7523.6|7548.6|7528.5|7543.5|7522.2|27
1634658000000|2021-10-19 15:40:00|7548.5|7523.5|7551.7|7526.7|7551.7|7526.7|7548.5|7523.5|33
1634658300000|2021-10-19 15:45:00|7551.6|7526.6|7551.6|7526.6|7551.8|7526.8|7551.6|7526.6|9
1634658600000|2021-10-19 15:50:00|7545.4|7530.4|7550.8|7525.8|7551.7|7530.5|7544.8|7524.4|39
1634658900000|2021-10-19 15:55:00|7550.7|7525.7|7545.8|7530.8|7551|7530.9|7545.8|7525.7|16
1634659200000|2021-10-19 16:00:00|7550.7|7525.7|7551.1|7526.1|7551.2|7531.1|7545.7|7525.6|23
1634659500000|2021-10-19 16:05:00|7551.2|7526.2|7548.8|7523.8|7551.2|7526.2|7548.6|7523.6|41
1634659800000|2021-10-19 16:10:00|7548.7|7523.7|7548.3|7523.3|7548.9|7523.9|7547.8|7522.8|140
1634660100000|2021-10-19 16:15:00|7548.2|7523.2|7549|7524|7549.1|7524.1|7547.4|7522.4|85
1634660400000|2021-10-19 16:20:00|7548.9|7523.9|7548|7523|7549|7524|7547.4|7522.4|185
1634660700000|2021-10-19 16:25:00|7547.9|7522.9|7548|7523|7548.3|7523.3|7547.6|7522.6|38
1634661000000|2021-10-19 16:30:00|7547.9|7522.9|7548.4|7523.4|7548.5|7523.5|7547.6|7522.6|66
1634661300000|2021-10-19 16:35:00|7548.3|7523.3|7548|7523|7548.4|7523.4|7547.9|7522.9|12
1634661600000|2021-10-19 16:40:00|7547.9|7522.9|7546.1|7521.1|7547.9|7526.5|7541.4|7520.2|48
1634661900000|2021-10-19 16:45:00|7546.2|7521.2|7544.7|7519.7|7546.2|7521.2|7544.4|7519.4|35
1634662200000|2021-10-19 16:50:00|7544.8|7519.8|7546|7521|7546.1|7521.1|7544.5|7519.5|38
1634662500000|2021-10-19 16:55:00|7545.9|7520.9|7544.9|7519.9|7545.9|7520.9|7544.9|7519.9|15
1634662800000|2021-10-19 17:00:00|7545.1|7520.1|7546.8|7521.8|7546.9|7521.9|7544.8|7519.8|37
1634663100000|2021-10-19 17:05:00|7546.9|7521.9|7546.8|7521.8|7547|7522|7546.8|7521.8|10
1634663400000|2021-10-19 17:10:00|7546.9|7521.9|7545.7|7520.7|7547.2|7522.2|7545.7|7520.7|26
1634663700000|2021-10-19 17:15:00|7545.8|7520.8|7545.8|7520.8|7545.9|7520.9|7545.7|7520.7|8
1634664000000|2021-10-19 17:20:00|7545.7|7520.7|7543.4|7518.4|7545.9|7520.9|7542.7|7517.7|43
1634664300000|2021-10-19 17:25:00|7543.3|7518.3|7542.5|7517.5|7543.4|7518.4|7542.5|7517.5|34
1634664600000|2021-10-19 17:30:00|7542.6|7517.6|7543.2|7518.2|7543.2|7518.2|7542.6|7517.6|30
1634664900000|2021-10-19 17:35:00|7543|7518|7543.4|7518.4|7543.4|7518.4|7542.8|7517.8|62
1634665200000|2021-10-19 17:40:00|7543.2|7518.2|7543.3|7518.3|7543.5|7518.5|7543.1|7518.1|47
1634665500000|2021-10-19 17:45:00|7543.2|7518.2|7546.2|7521.2|7546.4|7521.4|7543.1|7518.1|25
1634665800000|2021-10-19 17:50:00|7546.3|7521.3|7545|7520|7546.4|7521.4|7544.5|7519.5|30
1634666100000|2021-10-19 17:55:00|7544.8|7519.8|7545.8|7520.8|7545.8|7520.8|7544.8|7519.8|27
1634666400000|2021-10-19 18:00:00|7545.9|7520.9|7545.7|7520.7|7546.3|7521.3|7545.5|7520.5|34
1634666700000|2021-10-19 18:05:00|7545.6|7520.6|7545.8|7520.8|7546.1|7521.1|7545.4|7520.4|39
1634667000000|2021-10-19 18:10:00|7545.7|7520.7|7546.2|7521.2|7546.4|7521.4|7545.7|7520.7|15
1634667300000|2021-10-19 18:15:00|7546|7521|7546.2|7521.2|7546.4|7521.4|7546|7521|8
1634667600000|2021-10-19 18:20:00|7546.3|7521.3|7546.2|7521.2|7546.3|7521.3|7546.2|7521.2|2
1634667900000|2021-10-19 18:25:00|7546|7521|7546.2|7521.2|7546.2|7521.2|7546|7521|4
1634668200000|2021-10-19 18:30:00|7546.1|7521.1|7546.3|7521.3|7546.4|7521.4|7546|7521|13
1634668500000|2021-10-19 18:35:00|7546.4|7521.4|7546.2|7521.2|7546.6|7521.6|7546.1|7521.1|39
1634668800000|2021-10-19 18:40:00|7546.1|7521.1|7545.3|7520.3|7546.1|7521.1|7545.3|7520.3|3
1634669100000|2021-10-19 18:45:00|7545.2|7520.2|7545.3|7520.3|7545.3|7520.3|7545.2|7520.2|2
1634669400000|2021-10-19 18:50:00|7545.2|7520.2|7545.3|7520.3|7545.3|7520.3|7545.2|7520.2|2
1634669700000|2021-10-19 18:55:00|7545.2|7520.2|7545.3|7520.3|7545.3|7520.3|7545.1|7520.1|6
1634670000000|2021-10-19 19:00:00|7545.4|7520.4|7545.3|7520.3|7545.4|7520.4|7544.8|7519.8|11
1634670300000|2021-10-19 19:05:00|7545.5|7520.5|7547.3|7522.3|7548.7|7523.7|7545.3|7520.3|19
1634670600000|2021-10-19 19:10:00|7547.4|7522.4|7548.7|7523.7|7548.8|7523.8|7547.4|7522.4|4
1634670900000|2021-10-19 19:15:00|7548.5|7523.5|7548.5|7523.5|7548.5|7523.5|7548.5|7523.5|1
1634671500000|2021-10-19 19:25:00|7548.4|7523.4|7548.4|7523.4|7548.4|7523.4|7548.3|7523.3|3
1634671800000|2021-10-19 19:30:00|7548.3|7523.3|7548.1|7523.1|7548.5|7523.5|7547.8|7522.8|10
1634672700000|2021-10-19 19:45:00|7548|7523|7548|7523|7548|7523|7548|7523|1
1634673300000|2021-10-19 19:55:00|7548.1|7523.1|7549.4|7524.4|7549.4|7528.9|7543.9|7523.1|13
1634693400000|2021-10-20 01:30:00|7549.3|7524.3|7549.3|7524.3|7549.3|7524.3|7549.3|7524.3|1
1634694300000|2021-10-20 01:45:00|7549.5|7524.5|7549.6|7524.6|7549.6|7524.6|7549.5|7524.5|2
1634694600000|2021-10-20 01:50:00|7549.7|7524.7|7549.6|7524.6|7549.7|7524.7|7549.6|7524.6|4
1634694900000|2021-10-20 01:55:00|7549.7|7524.7|7549.6|7524.6|7549.8|7524.8|7549.6|7524.6|8
1634695200000|2021-10-20 02:00:00|7549.5|7524.5|7549.5|7524.5|7549.6|7524.6|7549.5|7524.5|3
1634696100000|2021-10-20 02:15:00|7550.3|7525.3|7550.3|7525.3|7550.3|7525.3|7550.3|7525.3|1
1634696400000|2021-10-20 02:20:00|7551.2|7526.2|7551.2|7526.2|7551.2|7526.2|7551.2|7526.2|1
1634696700000|2021-10-20 02:25:00|7552.5|7527.5|7551.3|7526.3|7552.5|7527.5|7551.3|7526.3|4
1634697000000|2021-10-20 02:30:00|7551.4|7526.4|7551.3|7526.3|7551.4|7526.4|7551.3|7526.3|2
1634697300000|2021-10-20 02:35:00|7551.1|7526.1|7550.3|7525.3|7551.1|7526.1|7550.3|7525.3|2
1634697600000|2021-10-20 02:40:00|7550.4|7525.4|7550.3|7525.3|7550.4|7525.4|7550.3|7525.3|2
1634698200000|2021-10-20 02:50:00|7550.6|7525.6|7550.3|7525.3|7550.6|7525.6|7550.3|7525.3|2
1634698500000|2021-10-20 02:55:00|7550|7525|7550.1|7525.1|7550.1|7525.1|7550|7525|2
1634698800000|2021-10-20 03:00:00|7550|7525|7550.1|7525.1|7550.1|7525.1|7550|7525|26
1634699100000|2021-10-20 03:05:00|7550.2|7525.2|7550.1|7525.1|7550.3|7525.3|7550.1|7525.1|9
1634699400000|2021-10-20 03:10:00|7550|7525|7549.7|7524.7|7550|7525|7549.7|7524.7|4
1634699700000|2021-10-20 03:15:00|7549.8|7524.8|7549.8|7524.8|7549.9|7524.9|7549.8|7524.8|5
1634700000000|2021-10-20 03:20:00|7549.7|7524.7|7548.4|7523.4|7549.8|7524.8|7548.1|7523.1|29
1634700300000|2021-10-20 03:25:00|7548.5|7523.5|7548.7|7523.7|7548.7|7523.7|7548.3|7523.3|19
1634700600000|2021-10-20 03:30:00|7548.8|7523.8|7555.3|7530.3|7557.9|7532.9|7548.8|7523.8|357
1634700900000|2021-10-20 03:35:00|7555.5|7530.5|7548.5|7533.5|7556.3|7537.1|7548.1|7529.4|54
1634701200000|2021-10-20 03:40:00|7548.3|7533.3|7556.9|7531.9|7558.7|7537.1|7547.3|7528.9|114
1634701500000|2021-10-20 03:45:00|7557.4|7532.4|7554.2|7529.2|7558.2|7533.2|7553.4|7528.4|137
1634701800000|2021-10-20 03:50:00|7548.8|7533.8|7547.2|7532.2|7555.2|7534.5|7546.6|7528|100
1634702100000|2021-10-20 03:55:00|7547.4|7532.4|7545.4|7530.4|7549|7534|7544.3|7529.3|98
1634702400000|2021-10-20 04:00:00|7545.3|7530.3|7544.1|7529.1|7549.1|7531.1|7543.3|7523.7|88
1634702700000|2021-10-20 04:05:00|7544.2|7529.2|7545.5|7530.5|7547|7532|7544.2|7529.2|62
1634703000000|2021-10-20 04:10:00|7545.4|7530.4|7544.5|7529.5|7545.9|7530.9|7544.1|7529.1|61
1634703300000|2021-10-20 04:15:00|7544.6|7529.6|7545.2|7530.2|7545.2|7530.2|7543.5|7528.5|50
1634703600000|2021-10-20 04:20:00|7545.1|7530.1|7545.4|7530.4|7547|7532|7544.9|7529.9|44
1634703900000|2021-10-20 04:25:00|7545.5|7530.5|7543.1|7528.1|7546.1|7531.1|7543.1|7528.1|51
1634704200000|2021-10-20 04:30:00|7543.4|7528.4|7541|7526|7545.1|7530.1|7540.3|7525.3|152
1634704500000|2021-10-20 04:35:00|7540.9|7525.9|7538.4|7523.4|7541.2|7526.2|7538.1|7523.1|123
1634704800000|2021-10-20 04:40:00|7538.1|7523.1|7538.9|7523.9|7539.5|7524.5|7536.5|7521.5|115
1634705100000|2021-10-20 04:45:00|7538.8|7523.8|7540.3|7525.3|7540.5|7525.5|7538.1|7523.1|79
1634705400000|2021-10-20 04:50:00|7540.4|7525.4|7541.4|7526.4|7541.5|7526.5|7539.3|7524.3|58
1634705700000|2021-10-20 04:55:00|7541.5|7526.5|7541.8|7526.8|7543|7528|7541.5|7526.5|69
1634706000000|2021-10-20 05:00:00|7541.7|7526.7|7540.3|7525.3|7541.7|7526.7|7539.6|7524.6|83
1634706300000|2021-10-20 05:05:00|7540.2|7525.2|7537.7|7522.7|7540.7|7525.7|7537.7|7522.7|76
1634706600000|2021-10-20 05:10:00|7538.1|7523.1|7538.2|7523.2|7538.8|7523.8|7536.8|7521.8|78
1634706900000|2021-10-20 05:15:00|7538.3|7523.3|7539.9|7524.9|7541.4|7526.4|7538.3|7523.3|110
1634707200000|2021-10-20 05:20:00|7539.6|7524.6|7538.7|7523.7|7539.8|7524.8|7536.5|7521.5|112
1634707500000|2021-10-20 05:25:00|7538.8|7523.8|7541.1|7526.1|7542|7527|7538|7523|106
1634707800000|2021-10-20 05:30:00|7541.2|7526.2|7544.3|7529.3|7546.5|7531.5|7541.2|7526.2|155
1634708100000|2021-10-20 05:35:00|7544.4|7529.4|7543.3|7528.3|7544.9|7529.9|7542.9|7527.9|122
1634708400000|2021-10-20 05:40:00|7543.4|7528.4|7544.6|7529.6|7545|7530|7542.8|7527.8|69
1634708700000|2021-10-20 05:45:00|7544.7|7529.7|7541.6|7526.6|7545|7530|7541.4|7526.4|107
1634709000000|2021-10-20 05:50:00|7541.5|7526.5|7541.2|7526.2|7543.2|7528.2|7541.2|7526.2|58
1634709300000|2021-10-20 05:55:00|7541.1|7526.1|7541|7526|7541.8|7526.8|7539.2|7524.2|138
1634709600000|2021-10-20 06:00:00|7540.6|7525.6|7540.7|7525.7|7542.7|7527.7|7539.7|7524.7|145
1634709900000|2021-10-20 06:05:00|7540.4|7525.4|7541.6|7526.6|7542.2|7527.2|7539.2|7524.2|129
1634710200000|2021-10-20 06:10:00|7541.7|7526.7|7542.4|7527.4|7542.6|7527.6|7540.7|7525.7|103
1634710500000|2021-10-20 06:15:00|7542.3|7527.3|7541.7|7526.7|7542.4|7527.4|7541.1|7526.1|70
1634710800000|2021-10-20 06:20:00|7541.6|7526.6|7542.4|7527.4|7542.6|7527.6|7540.7|7525.7|66
1634711100000|2021-10-20 06:25:00|7542.2|7527.2|7539.8|7524.8|7542.2|7527.2|7539.3|7524.3|102
1634711400000|2021-10-20 06:30:00|7539.7|7524.7|7540.7|7525.7|7540.7|7525.7|7539.1|7524.1|57
1634711700000|2021-10-20 06:35:00|7540.9|7525.9|7540.7|7525.7|7541.2|7526.2|7540.6|7525.6|23
1634712000000|2021-10-20 06:40:00|7540.6|7525.6|7535.1|7520.1|7540.6|7525.6|7535.1|7520.1|123
1634712300000|2021-10-20 06:45:00|7535.2|7520.2|7535.7|7520.7|7535.9|7520.9|7533.9|7518.9|122
1634712600000|2021-10-20 06:50:00|7535.3|7520.3|7533.7|7518.7|7535.3|7520.3|7530.9|7515.9|137
1634712900000|2021-10-20 06:55:00|7533.6|7518.6|7536.6|7521.6|7536.7|7521.7|7533.2|7518.2|114
1634713200000|2021-10-20 07:00:00|7536.7|7521.7|7537.1|7522.1|7537.8|7522.8|7536.2|7521.2|118
1634713500000|2021-10-20 07:05:00|7537.3|7522.3|7536.9|7521.9|7539.5|7524.5|7536.3|7521.3|126
1634713800000|2021-10-20 07:10:00|7537|7522|7536.2|7521.2|7538.7|7523.7|7535.9|7520.9|110
1634714100000|2021-10-20 07:15:00|7536.1|7521.1|7534.2|7519.2|7536.4|7521.4|7533.9|7518.9|86
1634714400000|2021-10-20 07:20:00|7534.3|7519.3|7523.5|7508.5|7535.5|7520.5|7523.5|7508.5|168
1634714700000|2021-10-20 07:25:00|7523.6|7508.6|7520.9|7505.9|7526|7511|7520.6|7505.6|321
1634715000000|2021-10-20 07:30:00|7520.8|7505.8|7524.5|7509.5|7527.8|7512.8|7520|7505|278
1634715300000|2021-10-20 07:35:00|7524.6|7509.6|7528.1|7513.1|7528.1|7513.1|7524.5|7509.5|203
1634715600000|2021-10-20 07:40:00|7528|7513|7528.2|7513.2|7528.2|7513.2|7525.2|7510.2|216
1634715900000|2021-10-20 07:45:00|7528.1|7513.1|7525.7|7510.7|7528.2|7513.2|7525.4|7510.4|170
1634716200000|2021-10-20 07:50:00|7525.6|7510.6|7522.9|7507.9|7526|7511|7522.4|7507.4|174
1634716500000|2021-10-20 07:55:00|7522.8|7507.8|7523|7508|7526.2|7511.2|7522.3|7507.3|244
1634716800000|2021-10-20 08:00:00|7522.9|7507.9|7522|7507|7524.6|7509.6|7520.6|7505.6|189
1634717100000|2021-10-20 08:05:00|7522.1|7507.1|7525|7510|7525.6|7510.6|7522.1|7507.1|141
1634717400000|2021-10-20 08:10:00|7524.9|7509.9|7526.1|7511.1|7526.8|7511.8|7524.4|7509.4|96
1634717700000|2021-10-20 08:15:00|7526.2|7511.2|7523.6|7508.6|7527.1|7512.1|7523.6|7508.6|160
1634718000000|2021-10-20 08:20:00|7523.3|7508.3|7522.5|7507.5|7524.8|7509.8|7521.7|7506.7|129
1634718300000|2021-10-20 08:25:00|7522.4|7507.4|7524.8|7509.8|7524.9|7509.9|7522|7507|103
1634718600000|2021-10-20 08:30:00|7524.7|7509.7|7519.3|7504.3|7524.8|7509.8|7519|7504|136
1634718900000|2021-10-20 08:35:00|7519.4|7504.4|7515.7|7500.7|7519.4|7504.4|7514.1|7499.1|195
1634719200000|2021-10-20 08:40:00|7515.6|7500.6|7519|7504|7519|7504|7515.2|7500.2|117
1634719500000|2021-10-20 08:45:00|7519.1|7504.1|7517.9|7502.9|7519.6|7504.6|7517.9|7502.9|74
1634719800000|2021-10-20 08:50:00|7517.6|7502.6|7515.7|7500.7|7517.6|7502.6|7514.7|7499.7|142
1634720100000|2021-10-20 08:55:00|7515.6|7500.6|7518.9|7503.9|7519.5|7504.5|7515.6|7500.6|127
1634720400000|2021-10-20 09:00:00|7518.8|7503.8|7518.4|7503.4|7519.5|7504.5|7518.3|7503.3|61
1634720700000|2021-10-20 09:05:00|7518.5|7503.5|7517.8|7502.8|7518.6|7503.6|7516.8|7501.8|73
1634721000000|2021-10-20 09:10:00|7517.7|7502.7|7518.8|7503.8|7519|7504|7517.2|7502.2|53
1634721300000|2021-10-20 09:15:00|7518.7|7503.7|7521|7506|7521.6|7506.6|7518.7|7503.7|79
1634721600000|2021-10-20 09:20:00|7520.8|7505.8|7527.6|7502.6|7527.6|7509.6|7520.5|7502.3|121
1634721900000|2021-10-20 09:25:00|7527.7|7502.7|7524.1|7509.1|7528.6|7509.2|7522.9|7502.4|63
1634722200000|2021-10-20 09:30:00|7524|7509|7523.5|7508.5|7524.1|7509.1|7523.2|7508.2|38
1634722500000|2021-10-20 09:35:00|7523.4|7508.4|7522.8|7507.8|7524|7509|7521.7|7506.7|94
1634722800000|2021-10-20 09:40:00|7522.9|7507.9|7519.7|7504.7|7523.2|7508.2|7519.7|7504.7|82
1634723100000|2021-10-20 09:45:00|7519.8|7504.8|7519.6|7504.6|7520.7|7505.7|7518.1|7503.1|95
1634723400000|2021-10-20 09:50:00|7519.2|7504.2|7520.8|7505.8|7520.8|7505.8|7518.7|7503.7|81
1634723700000|2021-10-20 09:55:00|7521.2|7506.2|7519.8|7504.8|7521.4|7506.4|7519.6|7504.6|53
1634724000000|2021-10-20 10:00:00|7519.7|7504.7|7518.7|7503.7|7519.9|7504.9|7517.7|7502.7|70
1634724300000|2021-10-20 10:05:00|7518.8|7503.8|7517.5|7502.5|7520.1|7505.1|7517.5|7502.5|72
1634724600000|2021-10-20 10:10:00|7517.6|7502.6|7520.8|7505.8|7521.7|7506.7|7517.6|7502.6|87
1634724900000|2021-10-20 10:15:00|7520.9|7505.9|7520.5|7505.5|7521.5|7506.5|7520.3|7505.3|80
1634725200000|2021-10-20 10:20:00|7520.4|7505.4|7519.4|7504.4|7520.5|7505.5|7519.4|7504.4|21
1634725500000|2021-10-20 10:25:00|7519.2|7504.2|7519.4|7504.4|7519.6|7504.6|7518.7|7503.7|59
1634725800000|2021-10-20 10:30:00|7519.3|7504.3|7520.4|7505.4|7520.7|7505.7|7517.8|7502.8|71
1634726100000|2021-10-20 10:35:00|7520.3|7505.3|7520.6|7505.6|7521.4|7506.4|7520|7505|50
1634726400000|2021-10-20 10:40:00|7520.7|7505.7|7521|7506|7522|7507|7520.6|7505.6|71
1634726700000|2021-10-20 10:45:00|7520.9|7505.9|7527.6|7502.6|7527.6|7507.2|7520.5|7502.1|55
1634727000000|2021-10-20 10:50:00|7522.8|7507.8|7522.8|7507.8|7527.5|7508|7521.7|7502.5|105
1634727300000|2021-10-20 10:55:00|7522.7|7507.7|7522.1|7507.1|7522.7|7507.7|7521.5|7506.5|45
1634727600000|2021-10-20 11:00:00|7522|7507|7521.5|7506.5|7522|7507|7521.1|7506.1|36
1634727900000|2021-10-20 11:05:00|7521.4|7506.4|7520.8|7505.8|7522.1|7507.1|7520.5|7505.5|42
1634728200000|2021-10-20 11:10:00|7520.9|7505.9|7520.7|7505.7|7521.9|7506.9|7520.5|7505.5|54
1634728500000|2021-10-20 11:15:00|7520.6|7505.6|7521|7506|7521.2|7506.2|7520.3|7505.3|33
1634728800000|2021-10-20 11:20:00|7521.1|7506.1|7523.7|7508.7|7526.6|7509.3|7521.1|7501.6|111
1634729100000|2021-10-20 11:25:00|7523.6|7508.6|7522.6|7507.6|7523.6|7508.6|7522.2|7507.2|44
1634729400000|2021-10-20 11:30:00|7522.7|7507.7|7522.7|7507.7|7523.2|7508.2|7522.6|7507.6|13
1634729700000|2021-10-20 11:35:00|7522.6|7507.6|7523.2|7508.2|7523.2|7508.2|7522.6|7507.6|6
1634730000000|2021-10-20 11:40:00|7523.1|7508.1|7522.6|7507.6|7523.2|7508.2|7522.6|7507.6|8
1634730300000|2021-10-20 11:45:00|7522.9|7507.9|7523|7508|7523.2|7508.2|7522.7|7507.7|10
1634730600000|2021-10-20 11:50:00|7523.2|7508.2|7523|7508|7523.2|7508.2|7523|7508|12
1634730900000|2021-10-20 11:55:00|7523.2|7508.2|7522.8|7507.8|7523.2|7508.2|7522.7|7507.7|30
1634731200000|2021-10-20 12:00:00|7522.9|7507.9|7521.1|7506.1|7522.9|7507.9|7521|7506|57
1634731500000|2021-10-20 12:05:00|7521.2|7506.2|7520.7|7505.7|7521.3|7506.3|7520.7|7505.7|26
1634731800000|2021-10-20 12:10:00|7520.3|7505.3|7519|7504|7520.3|7505.3|7518.7|7503.7|28
1634732100000|2021-10-20 12:15:00|7518.9|7503.9|7519.1|7504.1|7519.1|7504.1|7518.6|7503.6|26
1634732400000|2021-10-20 12:20:00|7519|7504|7516.7|7501.7|7519.2|7504.2|7516.7|7501.7|20
1634732700000|2021-10-20 12:25:00|7516.8|7501.8|7513.9|7498.9|7520.7|7502.4|7512.9|7493.1|76
1634733000000|2021-10-20 12:30:00|7513.8|7498.8|7514.6|7499.6|7515.1|7500.1|7512.6|7497.6|52
1634733300000|2021-10-20 12:35:00|7514.5|7499.5|7513.1|7498.1|7515.2|7500.2|7512.9|7497.9|38
1634733600000|2021-10-20 12:40:00|7512.9|7497.9|7513.5|7498.5|7514.2|7499.2|7512.9|7497.9|33
1634733900000|2021-10-20 12:45:00|7513.4|7498.4|7517.4|7492.4|7517.7|7498.4|7510.5|7491.8|75
1634734200000|2021-10-20 12:50:00|7517.3|7492.3|7511.5|7496.5|7517.4|7497.4|7511.1|7491.9|94
1634734500000|2021-10-20 12:55:00|7511.4|7496.4|7512.6|7497.6|7512.6|7497.6|7511.2|7496.2|40
1634734800000|2021-10-20 13:00:00|7512.7|7497.7|7512.9|7497.9|7513.3|7498.3|7512.5|7497.5|29
1634735100000|2021-10-20 13:05:00|7513|7498|7513|7498|7513|7498|7512.2|7497.2|10
1634735400000|2021-10-20 13:10:00|7513.1|7498.1|7511.9|7496.9|7513.4|7498.4|7511.8|7496.8|23
1634735700000|2021-10-20 13:15:00|7512|7497|7511.6|7496.6|7512|7497|7510.9|7495.9|14
1634736000000|2021-10-20 13:20:00|7511.7|7496.7|7511.6|7496.6|7512.4|7497.4|7511|7496|55
1634736300000|2021-10-20 13:25:00|7511.7|7496.7|7512.7|7497.7|7512.7|7497.7|7511.6|7496.6|50
1634736600000|2021-10-20 13:30:00|7512.9|7497.9|7513.1|7498.1|7513.7|7498.7|7511.2|7496.2|58
1634736900000|2021-10-20 13:35:00|7513.3|7498.3|7511.1|7496.1|7516.9|7499|7510.7|7490.8|44
1634737200000|2021-10-20 13:40:00|7511|7496|7511.4|7496.4|7511.6|7496.6|7510.7|7495.7|29
1634737500000|2021-10-20 13:45:00|7516.4|7491.4|7509.2|7494.2|7516.4|7495.6|7508.9|7489.8|44
1634737800000|2021-10-20 13:50:00|7509.1|7494.1|7511.4|7496.4|7514.8|7496.5|7509|7488.9|32
1634738100000|2021-10-20 13:55:00|7511.5|7496.5|7516|7491|7516.9|7497|7511.4|7490.7|45
1634738400000|2021-10-20 14:00:00|7516.1|7491.1|7511|7496|7516.4|7496.9|7510.7|7491.1|51
1634738700000|2021-10-20 14:05:00|7511.1|7496.1|7508.8|7493.8|7511.2|7496.2|7508.2|7493.2|51
1634739000000|2021-10-20 14:10:00|7508.9|7493.9|7514.8|7489.8|7514.8|7495|7508.8|7489.3|30
1634739300000|2021-10-20 14:15:00|7514.7|7489.7|7510.1|7495.1|7514.9|7495.1|7509.3|7489.1|29
1634739600000|2021-10-20 14:20:00|7510|7495|7510|7495|7510.2|7495.2|7509.7|7494.7|20
1634739900000|2021-10-20 14:25:00|7510.1|7495.1|7510|7495|7510.9|7495.9|7509.9|7494.9|65
1634740200000|2021-10-20 14:30:00|7509.9|7494.9|7516.1|7491.1|7516.1|7496.2|7508.9|7489.7|77
1634740500000|2021-10-20 14:35:00|7516|7491|7512.3|7497.3|7516|7497.7|7510.7|7491|53
1634740800000|2021-10-20 14:40:00|7512.5|7497.5|7520.2|7495.2|7522.5|7503|7512.5|7495.2|99
1634741100000|2021-10-20 14:45:00|7520.1|7495.1|7522|7497|7522.2|7501.4|7515.6|7494.8|60
1634741400000|2021-10-20 14:50:00|7521.9|7496.9|7514.9|7499.9|7521.9|7501.9|7514.3|7495.7|87
1634741700000|2021-10-20 14:55:00|7515|7500|7523.3|7498.3|7523.3|7502.9|7515|7497.4|57
1634742000000|2021-10-20 15:00:00|7523.4|7498.4|7518|7503|7523.4|7503.4|7517.9|7498|42
1634742300000|2021-10-20 15:05:00|7518.2|7503.2|7516.8|7501.8|7522.9|7503.2|7516.2|7497.8|19
1634742600000|2021-10-20 15:10:00|7516.9|7501.9|7517.9|7502.9|7518.1|7503.1|7516.8|7501.8|19
1634742900000|2021-10-20 15:15:00|7518|7503|7522|7497|7523|7503|7518|7496.9|11
1634743200000|2021-10-20 15:20:00|7517|7502|7517.5|7502.5|7517.9|7502.9|7517|7502|21
1634743500000|2021-10-20 15:25:00|7517.6|7502.6|7518.1|7503.1|7518.1|7503.1|7516.9|7501.9|18
1634743800000|2021-10-20 15:30:00|7518.2|7503.2|7518.3|7503.3|7519.4|7504.4|7517.3|7502.3|39
1634744100000|2021-10-20 15:35:00|7518.4|7503.4|7517.1|7502.1|7523.3|7503.5|7517.1|7497.6|44
1634744400000|2021-10-20 15:40:00|7517.2|7502.2|7521.7|7496.7|7522|7502.4|7515.9|7496.7|44
1634744700000|2021-10-20 15:45:00|7521.8|7496.8|7522.2|7497.2|7522.7|7502.4|7516.9|7496.8|29
1634745000000|2021-10-20 15:50:00|7522.1|7497.1|7521.4|7496.4|7522.2|7501.8|7515.9|7495.9|43
1634745300000|2021-10-20 15:55:00|7521.3|7496.3|7521.2|7496.2|7521.5|7496.5|7520.8|7495.8|49
1634745600000|2021-10-20 16:00:00|7521.1|7496.1|7521.2|7496.2|7521.3|7496.3|7520.8|7495.8|36
1634745900000|2021-10-20 16:05:00|7521.3|7496.3|7521.7|7496.7|7522|7497|7521|7496|69
1634746200000|2021-10-20 16:10:00|7521.8|7496.8|7521.8|7496.8|7522.2|7497.2|7521.6|7496.6|48
1634746500000|2021-10-20 16:15:00|7521.9|7496.9|7521|7496|7522.3|7497.3|7520.9|7495.9|25
1634746800000|2021-10-20 16:20:00|7520.9|7495.9|7520.3|7495.3|7520.9|7500.6|7515.6|7495.2|42
1634747100000|2021-10-20 16:25:00|7520.2|7495.2|7520.2|7495.2|7520.4|7495.4|7519.8|7494.8|33
1634747400000|2021-10-20 16:30:00|7520.3|7495.3|7517.8|7492.8|7520.4|7499.9|7513.9|7492.7|46
1634747700000|2021-10-20 16:35:00|7517.9|7492.9|7517.3|7492.3|7518|7493|7517.1|7492.1|16
1634748000000|2021-10-20 16:40:00|7517.2|7492.2|7517.3|7492.3|7517.5|7492.5|7517.2|7492.2|22
1634748300000|2021-10-20 16:45:00|7517.2|7492.2|7516|7491|7517.3|7492.3|7516|7491|24
1634748600000|2021-10-20 16:50:00|7516.2|7491.2|7514.6|7489.6|7516.4|7491.4|7514.6|7489.6|97
1634748900000|2021-10-20 16:55:00|7514.4|7489.4|7516.6|7491.6|7517|7492|7514.4|7489.4|72
1634749200000|2021-10-20 17:00:00|7516.5|7491.5|7518.7|7493.7|7518.8|7498.3|7513.3|7491.1|74
1634749500000|2021-10-20 17:05:00|7518.8|7493.8|7518.5|7493.5|7519.3|7499|7513.3|7493.1|41
1634749800000|2021-10-20 17:10:00|7518.4|7493.4|7518.4|7493.4|7518.5|7498.2|7513.2|7493.1|37
1634750100000|2021-10-20 17:15:00|7518.2|7493.2|7514|7499|7518.9|7499|7512.8|7493.2|37
1634750400000|2021-10-20 17:20:00|7514.2|7499.2|7514.4|7499.4|7514.6|7499.6|7514.2|7499.2|8
1634750700000|2021-10-20 17:25:00|7514.6|7499.6|7514.4|7499.4|7514.6|7499.6|7514.4|7499.4|7
1634751000000|2021-10-20 17:30:00|7514.3|7499.3|7514.1|7499.1|7514.4|7499.4|7513.7|7498.7|21
1634751300000|2021-10-20 17:35:00|7514|7499|7511.8|7496.8|7514|7499|7511.7|7496.7|30
1634751600000|2021-10-20 17:40:00|7511.7|7496.7|7511.5|7496.5|7511.7|7496.7|7511.5|7496.5|2
1634751900000|2021-10-20 17:45:00|7511.6|7496.6|7515.7|7490.7|7515.7|7496.6|7509.8|7489.7|69
1634752200000|2021-10-20 17:50:00|7515.6|7490.6|7515.4|7490.4|7515.7|7490.7|7515.2|7490.2|63
1634752500000|2021-10-20 17:55:00|7515.5|7490.5|7515.6|7490.6|7515.9|7490.9|7515.1|7490.1|100
1634752800000|2021-10-20 18:00:00|7515.7|7490.7|7515.5|7490.5|7516|7491|7515|7490|72
1634753100000|2021-10-20 18:05:00|7515.6|7490.6|7518.1|7493.1|7518.1|7493.1|7515.2|7490.2|51
1634753400000|2021-10-20 18:10:00|7518.2|7493.2|7518.6|7493.6|7518.8|7493.8|7518.1|7493.1|8
1634753700000|2021-10-20 18:15:00|7518.7|7493.7|7518.7|7493.7|7518.7|7493.7|7518.7|7493.7|1
1634754000000|2021-10-20 18:20:00|7518.6|7493.6|7518.7|7493.7|7518.7|7493.7|7518.5|7493.5|4
1634754300000|2021-10-20 18:25:00|7518.8|7493.8|7518.7|7493.7|7518.8|7493.8|7518.6|7493.6|4
1634754600000|2021-10-20 18:30:00|7518.6|7493.6|7518.3|7493.3|7518.7|7493.7|7518.3|7493.3|11
1634754900000|2021-10-20 18:35:00|7518.7|7493.7|7518.7|7493.7|7518.8|7499.3|7513.7|7493.7|17
1634755500000|2021-10-20 18:45:00|7517.7|7492.7|7518|7493|7518.6|7498.3|7513.1|7492.7|12
1634756400000|2021-10-20 19:00:00|7513|7498|7513|7498|7513|7498|7512.9|7497.9|3
1634756700000|2021-10-20 19:05:00|7512.9|7497.9|7513|7498|7513|7498|7512.9|7497.9|4
1634757300000|2021-10-20 19:15:00|7513.7|7498.7|7521|7496|7521.6|7500.1|7513.7|7495.1|20
1634757600000|2021-10-20 19:20:00|7520.9|7495.9|7521|7496|7521|7496|7520.9|7495.9|2
1634758200000|2021-10-20 19:30:00|7520.8|7495.8|7520.3|7495.3|7520.8|7495.8|7520.3|7495.3|3
1634758500000|2021-10-20 19:35:00|7520.6|7495.6|7520.6|7495.6|7520.6|7495.6|7520.6|7495.6|1
1634759100000|2021-10-20 19:45:00|7520.8|7495.8|7520.8|7495.8|7520.8|7495.8|7520.8|7495.8|1
1634759400000|2021-10-20 19:50:00|7520.6|7495.6|7520.3|7495.3|7520.6|7495.6|7520.3|7495.3|2
1634779800000|2021-10-21 01:30:00|7522.6|7497.4|7522.6|7497.4|7522.6|7497.4|7522.6|7497.4|1
1634780700000|2021-10-21 01:45:00|7516.5|7491.5|7516.6|7491.6|7516.6|7491.6|7516.5|7491.5|2
1634781300000|2021-10-21 01:55:00|7517.1|7492.1|7517.1|7492.1|7517.1|7492.1|7517.1|7492.1|1
1634785200000|2021-10-21 03:00:00|7516.8|7491.8|7516.8|7491.8|7516.8|7491.8|7516.8|7491.8|1
1634786400000|2021-10-21 03:20:00|7516|7491|7517.5|7492.5|7517.5|7492.5|7515.5|7490.5|6
1634787000000|2021-10-21 03:30:00|7517.4|7492.4|7523|7498|7523.8|7498.8|7517.4|7492.4|284
1634787300000|2021-10-21 03:35:00|7522.8|7497.8|7521.8|7496.8|7525.6|7500.6|7521.1|7496.1|150
1634787600000|2021-10-21 03:40:00|7521.9|7496.9|7517.5|7502.5|7522.8|7503|7516.6|7496.4|72
1634787900000|2021-10-21 03:45:00|7517.6|7502.6|7517.1|7502.1|7522.9|7503.4|7517|7497.7|52
1634788200000|2021-10-21 03:50:00|7517.2|7502.2|7524.6|7499.6|7525.2|7505.2|7516|7496.3|97
1634788500000|2021-10-21 03:55:00|7524.7|7499.7|7520.8|7505.8|7526.2|7507.1|7520.1|7499.6|88
1634788800000|2021-10-21 04:00:00|7520.7|7505.7|7522.4|7507.4|7522.4|7507.4|7519|7504|51
1634789100000|2021-10-21 04:05:00|7522.3|7507.3|7525.5|7510.5|7525.9|7510.9|7522.1|7507.1|149
1634789400000|2021-10-21 04:10:00|7525.6|7510.6|7526.5|7511.5|7527.2|7512.2|7524|7509|158
1634789700000|2021-10-21 04:15:00|7526.6|7511.6|7524.1|7509.1|7527.1|7512.1|7524.1|7509.1|114
1634790000000|2021-10-21 04:20:00|7524|7509|7520.7|7505.7|7524|7509|7520.7|7505.7|120
1634790300000|2021-10-21 04:25:00|7520.6|7505.6|7521.9|7506.9|7522.1|7507.1|7518.6|7503.6|115
1634790600000|2021-10-21 04:30:00|7521.8|7506.8|7521.6|7506.6|7522|7507|7519.5|7504.5|154
1634790900000|2021-10-21 04:35:00|7521.5|7506.5|7521.8|7506.8|7522.2|7507.2|7520.7|7505.7|78
1634791200000|2021-10-21 04:40:00|7521.6|7506.6|7520.3|7505.3|7522.2|7507.2|7519.4|7504.4|94
1634791500000|2021-10-21 04:45:00|7520.5|7505.5|7522.2|7507.2|7522.2|7507.2|7519.9|7504.9|101
1634791800000|2021-10-21 04:50:00|7522.1|7507.1|7522|7507|7525.1|7510.1|7521.6|7506.6|152
1634792100000|2021-10-21 04:55:00|7522.1|7507.1|7517.6|7502.6|7523.2|7508.2|7517.6|7502.6|122
1634792400000|2021-10-21 05:00:00|7517.2|7502.2|7514.5|7499.5|7518.1|7503.1|7514.5|7499.5|142
1634792700000|2021-10-21 05:05:00|7514.6|7499.6|7509.6|7494.6|7515.7|7500.7|7508.8|7493.8|184
1634793000000|2021-10-21 05:10:00|7509.7|7494.7|7509.7|7494.7|7510.1|7495.1|7508.1|7493.1|149
1634793300000|2021-10-21 05:15:00|7509.8|7494.8|7510.4|7495.4|7511.8|7496.8|7509.8|7494.8|90
1634793600000|2021-10-21 05:20:00|7510.3|7495.3|7512.8|7497.8|7514.3|7499.3|7510|7495|121
1634793900000|2021-10-21 05:25:00|7512.9|7497.9|7511.8|7496.8|7514.8|7499.8|7511.7|7496.7|99
1634794200000|2021-10-21 05:30:00|7511.9|7496.9|7515|7500|7515.9|7500.9|7511.9|7496.9|124
1634794500000|2021-10-21 05:35:00|7514.8|7499.8|7512.7|7497.7|7514.8|7499.8|7511.5|7496.5|91
1634794800000|2021-10-21 05:40:00|7512.8|7497.8|7516.9|7501.9|7518.7|7503.7|7512.8|7497.8|115
1634795100000|2021-10-21 05:45:00|7516.8|7501.8|7516|7501|7518.3|7503.3|7515.6|7500.6|80
1634795400000|2021-10-21 05:50:00|7516.1|7501.1|7517.1|7502.1|7517.6|7502.6|7514.6|7499.6|117
1634795700000|2021-10-21 05:55:00|7517|7502|7515.3|7500.3|7517|7502|7515.1|7500.1|78
1634796000000|2021-10-21 06:00:00|7515.2|7500.2|7512.4|7497.4|7515.6|7500.6|7511.9|7496.9|85
1634796300000|2021-10-21 06:05:00|7512.5|7497.5|7512.2|7497.2|7513.5|7498.5|7510.9|7495.9|135
1634796600000|2021-10-21 06:10:00|7512.1|7497.1|7510.3|7495.3|7512.1|7497.1|7509.8|7494.8|83
1634796900000|2021-10-21 06:15:00|7510.4|7495.4|7504.5|7489.5|7510.7|7495.7|7502|7487|246
1634797200000|2021-10-21 06:20:00|7504.7|7489.7|7506.9|7491.9|7507.3|7492.3|7504.5|7489.5|149
1634797500000|2021-10-21 06:25:00|7506.6|7491.6|7508.6|7493.6|7509|7494|7506.1|7491.1|152
1634797800000|2021-10-21 06:30:00|7508.7|7493.7|7506.9|7491.9|7509.3|7494.3|7506.8|7491.8|98
1634798100000|2021-10-21 06:35:00|7507|7492|7507.5|7492.5|7507.8|7492.8|7506|7491|81
1634798400000|2021-10-21 06:40:00|7507.6|7492.6|7509.2|7494.2|7509.3|7494.3|7507.5|7492.5|62
1634798700000|2021-10-21 06:45:00|7509.1|7494.1|7508.1|7493.1|7509.1|7494.1|7506|7491|99
1634799000000|2021-10-21 06:50:00|7508|7493|7513.7|7498.7|7515|7500|7507.9|7492.9|135
1634799300000|2021-10-21 06:55:00|7513.8|7498.8|7513|7498|7513.9|7498.9|7510.8|7495.8|181
1634799600000|2021-10-21 07:00:00|7512.9|7497.9|7512.7|7497.7|7514.8|7499.8|7512.2|7497.2|186
1634799900000|2021-10-21 07:05:00|7512.8|7497.8|7514.5|7499.5|7514.7|7499.7|7512.3|7497.3|130
1634800200000|2021-10-21 07:10:00|7514.7|7499.7|7518.4|7503.4|7518.4|7503.4|7513.4|7498.4|164
1634800500000|2021-10-21 07:15:00|7518.2|7503.2|7516|7501|7518.8|7503.8|7514|7499|234
1634800800000|2021-10-21 07:20:00|7516.1|7501.1|7513.7|7498.7|7516.2|7501.2|7513.4|7498.4|127
1634801100000|2021-10-21 07:25:00|7513.8|7498.8|7517.2|7502.2|7517.4|7502.4|7513.3|7498.3|107
1634801400000|2021-10-21 07:30:00|7517.1|7502.1|7515.8|7500.8|7518.3|7503.3|7515.3|7500.3|80
1634801700000|2021-10-21 07:35:00|7515.7|7500.7|7512.6|7497.6|7515.7|7500.7|7512.3|7497.3|108
1634802000000|2021-10-21 07:40:00|7512.5|7497.5|7512.2|7497.2|7513.8|7498.8|7511.6|7496.6|114
1634802300000|2021-10-21 07:45:00|7512|7497|7516.3|7501.3|7516.6|7501.6|7511.3|7496.3|119
1634802600000|2021-10-21 07:50:00|7516.2|7501.2|7517|7502|7517.1|7502.1|7515.6|7500.6|73
1634802900000|2021-10-21 07:55:00|7517.2|7502.2|7515.3|7500.3|7518.4|7503.4|7515.2|7500.2|141
1634803200000|2021-10-21 08:00:00|7515.5|7500.5|7515.6|7500.6|7515.6|7500.6|7512.9|7497.9|150
1634803500000|2021-10-21 08:05:00|7515.9|7500.9|7518.9|7503.9|7519.1|7504.1|7515.5|7500.5|112
1634803800000|2021-10-21 08:10:00|7518.8|7503.8|7516.9|7501.9|7519.5|7504.5|7516.9|7501.9|114
1634804100000|2021-10-21 08:15:00|7516.7|7501.7|7514.8|7499.8|7516.7|7501.7|7514.6|7499.6|102
1634804400000|2021-10-21 08:20:00|7514.9|7499.9|7517.7|7502.7|7518|7503|7514.9|7499.9|80
1634804700000|2021-10-21 08:25:00|7517.8|7502.8|7520.8|7505.8|7522|7507|7517.6|7502.6|156
1634805000000|2021-10-21 08:30:00|7520.9|7505.9|7518.7|7503.7|7521.1|7506.1|7518.5|7503.5|112
1634805300000|2021-10-21 08:35:00|7518.8|7503.8|7518.5|7503.5|7521.2|7506.2|7517.9|7502.9|133
1634805600000|2021-10-21 08:40:00|7518.4|7503.4|7517|7502|7518.4|7503.4|7516.3|7501.3|107
1634805900000|2021-10-21 08:45:00|7517.2|7502.2|7519.1|7504.1|7519.1|7504.1|7516.9|7501.9|98
1634806200000|2021-10-21 08:50:00|7519.2|7504.2|7516.9|7501.9|7519.2|7504.2|7516.1|7501.1|117
1634806500000|2021-10-21 08:55:00|7516.7|7501.7|7515.5|7500.5|7517.2|7502.2|7515.4|7500.4|98
1634806800000|2021-10-21 09:00:00|7515.6|7500.6|7515.6|7500.6|7516.1|7501.1|7513.3|7498.3|166
1634807100000|2021-10-21 09:05:00|7515.7|7500.7|7516.8|7501.8|7517.8|7502.8|7515.4|7500.4|145
1634807400000|2021-10-21 09:10:00|7516.7|7501.7|7516.8|7501.8|7517.5|7502.5|7516|7501|108
1634807700000|2021-10-21 09:15:00|7516.7|7501.7|7519.1|7504.1|7519.2|7504.2|7516.5|7501.5|98
1634808000000|2021-10-21 09:20:00|7519|7504|7517.9|7502.9|7519.1|7504.1|7517.9|7502.9|74
1634808300000|2021-10-21 09:25:00|7518|7503|7518.5|7503.5|7518.7|7503.7|7517.6|7502.6|31
1634808600000|2021-10-21 09:30:00|7518.7|7503.7|7519.2|7504.2|7519.8|7504.8|7518.3|7503.3|48
1634808900000|2021-10-21 09:35:00|7519.3|7504.3|7520.5|7505.5|7520.8|7505.8|7519.3|7504.3|43
1634809200000|2021-10-21 09:40:00|7520.3|7505.3|7520.9|7505.9|7521.2|7506.2|7519.9|7504.9|39
1634809500000|2021-10-21 09:45:00|7520.8|7505.8|7521.1|7506.1|7521.5|7506.5|7520.7|7505.7|34
1634809800000|2021-10-21 09:50:00|7520.9|7505.9|7520.6|7505.6|7521|7506|7520.4|7505.4|31
1634810100000|2021-10-21 09:55:00|7520.7|7505.7|7520.6|7505.6|7520.8|7505.8|7520.2|7505.2|35
1634810400000|2021-10-21 10:00:00|7520.7|7505.7|7519.6|7504.6|7520.8|7505.8|7518.6|7503.6|41
1634810700000|2021-10-21 10:05:00|7519.5|7504.5|7520.1|7505.1|7521.1|7506.1|7519|7504|45
1634811000000|2021-10-21 10:10:00|7519.8|7504.8|7518.5|7503.5|7519.8|7504.8|7518.5|7503.5|20
1634811300000|2021-10-21 10:15:00|7518.6|7503.6|7518.9|7503.9|7519.7|7504.7|7518.5|7503.5|56
1634811600000|2021-10-21 10:20:00|7518.8|7503.8|7519.7|7504.7|7521|7506|7518.8|7503.8|69
1634811900000|2021-10-21 10:25:00|7519.8|7504.8|7518.2|7503.2|7519.9|7504.9|7518|7503|49
1634812200000|2021-10-21 10:30:00|7518.3|7503.3|7519.8|7504.8|7520|7505|7515.9|7500.9|58
1634812500000|2021-10-21 10:35:00|7519.7|7504.7|7516.6|7501.6|7519.7|7504.7|7516.6|7501.6|47
1634812800000|2021-10-21 10:40:00|7516.3|7501.3|7516.9|7501.9|7517.3|7502.3|7515.6|7500.6|88
1634813100000|2021-10-21 10:45:00|7517|7502|7517.3|7502.3|7517.5|7502.5|7516.1|7501.1|63
1634813400000|2021-10-21 10:50:00|7517.6|7502.6|7517.2|7502.2|7517.7|7502.7|7516.9|7501.9|49
1634813700000|2021-10-21 10:55:00|7517.1|7502.1|7517.1|7502.1|7517.5|7502.5|7516.8|7501.8|58
1634814000000|2021-10-21 11:00:00|7516.9|7501.9|7518.2|7503.2|7518.3|7503.3|7516.9|7501.9|56
1634814300000|2021-10-21 11:05:00|7518.1|7503.1|7518.2|7503.2|7518.5|7503.5|7518.1|7503.1|41
1634814600000|2021-10-21 11:10:00|7518.3|7503.3|7518.6|7503.6|7519.6|7504.6|7518.1|7503.1|44
1634814900000|2021-10-21 11:15:00|7518.5|7503.5|7517.9|7502.9|7519|7504|7517.9|7502.9|67
1634815200000|2021-10-21 11:20:00|7517.8|7502.8|7518.9|7503.9|7518.9|7503.9|7517.2|7502.2|35
1634815500000|2021-10-21 11:25:00|7519|7504|7519.4|7504.4|7519.4|7504.4|7519|7504|8
1634816100000|2021-10-21 11:35:00|7519.5|7504.5|7519.4|7504.4|7519.5|7504.5|7519.4|7504.4|12
1634816400000|2021-10-21 11:40:00|7519.3|7504.3|7519.3|7504.3|7519.3|7504.3|7519.2|7504.2|3
1634816700000|2021-10-21 11:45:00|7519.4|7504.4|7519.7|7504.7|7519.8|7504.8|7519.4|7504.4|8
1634817000000|2021-10-21 11:50:00|7519.6|7504.6|7519.7|7504.7|7520.3|7505.3|7519.3|7504.3|32
1634817300000|2021-10-21 11:55:00|7519.8|7504.8|7520.3|7505.3|7520.4|7505.4|7519.7|7504.7|58
1634817600000|2021-10-21 12:00:00|7520.4|7505.4|7522.8|7507.8|7523.6|7508.6|7520.1|7505.1|68
1634817900000|2021-10-21 12:05:00|7522.5|7507.5|7521.8|7506.8|7527.5|7507.6|7521.5|7501.5|115
1634818200000|2021-10-21 12:10:00|7521.7|7506.7|7522.6|7507.6|7522.7|7507.7|7521.7|7506.7|54
1634818500000|2021-10-21 12:15:00|7527.7|7502.7|7524|7509|7528|7509.1|7522.9|7502.7|32
1634818800000|2021-10-21 12:20:00|7523.9|7508.9|7522.3|7507.3|7523.9|7508.9|7522.3|7507.3|28
1634819100000|2021-10-21 12:25:00|7522.4|7507.4|7522.9|7507.9|7522.9|7507.9|7522.3|7507.3|22
1634819400000|2021-10-21 12:30:00|7523|7508|7520.7|7505.7|7526|7508|7520.5|7501|52
1634819700000|2021-10-21 12:35:00|7520.5|7505.5|7523.6|7498.6|7525.1|7505.6|7516.2|7493.9|112
1634820000000|2021-10-21 12:40:00|7523.5|7498.5|7522.8|7497.8|7524.3|7504.1|7517.5|7497.4|67
1634820300000|2021-10-21 12:45:00|7522.9|7497.9|7518.1|7503.1|7523|7503.4|7517.2|7497.4|88
1634820600000|2021-10-21 12:50:00|7518|7503|7519.5|7504.5|7523.1|7504.8|7517.6|7497.8|152
1634820900000|2021-10-21 12:55:00|7519.6|7504.6|7524.7|7499.7|7524.9|7505|7519.2|7499.1|100
1634821200000|2021-10-21 13:00:00|7524.6|7499.6|7526|7501|7526.3|7506.7|7519.6|7499.4|60
1634821500000|2021-10-21 13:05:00|7526.1|7501.1|7526.3|7501.3|7526.4|7506|7520.1|7498.9|75
1634821800000|2021-10-21 13:10:00|7526.4|7501.4|7526.3|7501.3|7526.8|7505.5|7520.5|7500.6|62
1634822100000|2021-10-21 13:15:00|7526.2|7501.2|7521.4|7506.4|7526.4|7506.4|7518.8|7498.8|51
1634822400000|2021-10-21 13:20:00|7521.2|7506.2|7526.5|7501.5|7526.5|7506.6|7521.2|7500.7|65
1634822700000|2021-10-21 13:25:00|7526.3|7501.3|7524.2|7499.2|7526.5|7506.5|7518.8|7498.8|65
1634823000000|2021-10-21 13:30:00|7524.3|7499.3|7519.8|7504.8|7524.7|7505.1|7519.1|7499.3|78
1634823300000|2021-10-21 13:35:00|7520|7505|7521.2|7506.2|7522.2|7507.2|7519.8|7504.8|74
1634823600000|2021-10-21 13:40:00|7521.4|7506.4|7521.1|7506.1|7522|7507|7520.4|7505.4|137
1634823900000|2021-10-21 13:45:00|7521.2|7506.2|7525.9|7500.9|7526.1|7506.6|7520.3|7500.5|69
1634824200000|2021-10-21 13:50:00|7525.7|7500.7|7521|7506|7526.2|7506.6|7520.7|7500.7|40
1634824500000|2021-10-21 13:55:00|7521.1|7506.1|7526.2|7501.2|7526.3|7506.3|7520.7|7500.6|40
1634824800000|2021-10-21 14:00:00|7526.1|7501.1|7521.2|7506.2|7526.3|7507.9|7521.1|7501|70
1634825100000|2021-10-21 14:05:00|7521.3|7506.3|7526.2|7501.2|7526.7|7506.9|7520.9|7501.2|71
1634825400000|2021-10-21 14:10:00|7526.3|7501.3|7520.6|7505.6|7526.6|7507.1|7520.6|7501.1|60
1634825700000|2021-10-21 14:15:00|7520.7|7505.7|7521|7506|7521|7506|7519.7|7504.7|51
1634826000000|2021-10-21 14:20:00|7521.1|7506.1|7521|7506|7522|7507|7520.7|7505.7|29
1634826300000|2021-10-21 14:25:00|7521.2|7506.2|7522.2|7507.2|7522.2|7507.2|7521|7506|26
1634826600000|2021-10-21 14:30:00|7522.3|7507.3|7520.1|7505.1|7522.3|7507.3|7519.8|7504.8|41
1634826900000|2021-10-21 14:35:00|7520|7505|7520.4|7505.4|7520.4|7505.4|7519.8|7504.8|20
1634827200000|2021-10-21 14:40:00|7520.5|7505.5|7518.9|7503.9|7520.5|7505.5|7518.7|7503.7|39
1634827500000|2021-10-21 14:45:00|7519.1|7504.1|7519|7504|7519.2|7504.2|7518.9|7503.9|17
1634827800000|2021-10-21 14:50:00|7518.6|7503.6|7516.4|7501.4|7518.6|7503.6|7515.5|7500.5|43
1634828100000|2021-10-21 14:55:00|7516.5|7501.5|7516.9|7501.9|7517|7502|7515.3|7500.3|65
1634828400000|2021-10-21 15:00:00|7517.1|7502.1|7517.3|7502.3|7517.5|7502.5|7516.8|7501.8|35
1634828700000|2021-10-21 15:05:00|7517.6|7502.6|7517.9|7502.9|7519.1|7504.1|7517.5|7502.5|69
1634829000000|2021-10-21 15:10:00|7517.8|7502.8|7518.1|7503.1|7518.1|7503.1|7517.7|7502.7|25
1634829300000|2021-10-21 15:15:00|7518|7503|7517.8|7502.8|7518.5|7503.5|7517.6|7502.6|37
1634829600000|2021-10-21 15:20:00|7517.9|7502.9|7517.3|7502.3|7517.9|7502.9|7517.3|7502.3|9
1634829900000|2021-10-21 15:25:00|7517.4|7502.4|7518.3|7503.3|7518.6|7503.6|7517.4|7502.4|20
1634830200000|2021-10-21 15:30:00|7518.2|7503.2|7518.9|7503.9|7518.9|7503.9|7517.5|7502.5|26
1634830500000|2021-10-21 15:35:00|7519.2|7504.2|7517.8|7502.8|7519.3|7504.3|7517.8|7502.8|31
1634830800000|2021-10-21 15:40:00|7517.7|7502.7|7516.9|7501.9|7517.9|7502.9|7516.8|7501.8|12
1634831100000|2021-10-21 15:45:00|7516.8|7501.8|7513.8|7498.8|7519.2|7501.8|7513.3|7493.5|55
1634831400000|2021-10-21 15:50:00|7513.7|7498.7|7512.1|7497.1|7515.8|7500.8|7512.1|7497.1|54
1634831700000|2021-10-21 15:55:00|7511.8|7496.8|7513.1|7498.1|7513.1|7498.1|7511.8|7496.8|20
1634832000000|2021-10-21 16:00:00|7513.2|7498.2|7513.2|7498.2|7518.6|7498.6|7512.8|7492.7|68
1634832300000|2021-10-21 16:05:00|7518.2|7493.2|7514.3|7499.3|7518.5|7499.6|7513.6|7493.2|51
1634832600000|2021-10-21 16:10:00|7514.4|7499.4|7519|7494|7519.2|7499.5|7514|7493.9|19
1634832900000|2021-10-21 16:15:00|7514.1|7499.1|7519.2|7494.2|7519.2|7499.3|7513.9|7493.8|49
1634833500000|2021-10-21 16:25:00|7519.3|7494.3|7514.5|7499.5|7520|7499.8|7514.2|7494.2|31
1634833800000|2021-10-21 16:30:00|7514.3|7499.3|7519.5|7494.5|7519.5|7499.3|7514.2|7494.2|13
1634834100000|2021-10-21 16:35:00|7519.4|7494.4|7519.5|7494.5|7519.5|7494.5|7519.2|7494.2|6
1634834400000|2021-10-21 16:40:00|7514.7|7499.7|7521.2|7496.2|7521.2|7499.8|7514.7|7495.1|36
1634834700000|2021-10-21 16:45:00|7521.3|7496.3|7516.6|7501.6|7521.6|7502.3|7516.6|7496.3|45
1634835000000|2021-10-21 16:50:00|7516.7|7501.7|7521.9|7496.9|7523.4|7503.1|7516.7|7496.7|38
1634835300000|2021-10-21 16:55:00|7522.1|7497.1|7522.3|7497.3|7522.9|7502.5|7517|7497.1|83
1634835600000|2021-10-21 17:00:00|7522.4|7497.4|7522.8|7497.8|7522.8|7497.8|7522.1|7497.1|13
1634835900000|2021-10-21 17:05:00|7523.2|7498.2|7522|7497|7523.4|7498.4|7522|7497|56
1634836200000|2021-10-21 17:10:00|7522.1|7497.1|7522.3|7497.3|7522.4|7497.4|7522|7497|39
1634836500000|2021-10-21 17:15:00|7522.4|7497.4|7523.2|7498.2|7524|7499|7522.4|7497.4|31
1634836800000|2021-10-21 17:20:00|7518.2|7503.2|7522.1|7497.1|7523.4|7503.2|7517.3|7497.1|72
1634837100000|2021-10-21 17:25:00|7517.3|7502.3|7521.2|7496.2|7522.5|7502.5|7517.2|7495.8|91
1634837400000|2021-10-21 17:30:00|7521.1|7496.1|7521.4|7496.4|7521.8|7496.8|7520.9|7495.9|68
1634837700000|2021-10-21 17:35:00|7521.5|7496.5|7522.1|7497.1|7522.1|7497.1|7521.4|7496.4|23
1634838000000|2021-10-21 17:40:00|7522|7497|7523.1|7498.1|7523.1|7503.1|7517.3|7497|20
1634838300000|2021-10-21 17:45:00|7523.2|7498.2|7524|7499|7524.1|7503.8|7517.4|7496.7|38
1634838600000|2021-10-21 17:50:00|7524.1|7499.1|7520.4|7505.4|7526.5|7506.1|7520.2|7499.1|65
1634838900000|2021-10-21 17:55:00|7520.3|7505.3|7526|7501|7526|7505.9|7520|7500|36
1634839200000|2021-10-21 18:00:00|7525.9|7500.9|7526.4|7501.4|7526.5|7501.5|7525.4|7500.4|17
1634839500000|2021-10-21 18:05:00|7526.5|7501.5|7527|7502|7527.3|7506.9|7521.9|7501.5|28
1634839800000|2021-10-21 18:10:00|7527.1|7502.1|7527|7502|7527.1|7502.1|7527|7502|2
1634840100000|2021-10-21 18:15:00|7526.9|7501.9|7526.5|7501.5|7527.8|7507.5|7522.4|7501.4|28
1634840400000|2021-10-21 18:20:00|7526.4|7501.4|7527|7502|7527|7502|7526.4|7501.4|7
1634840700000|2021-10-21 18:25:00|7526.9|7501.9|7527.4|7502.4|7527.4|7502.4|7526.8|7501.8|27
1634841000000|2021-10-21 18:30:00|7527.5|7502.5|7527.4|7502.4|7527.5|7502.5|7527|7502|51
1634841300000|2021-10-21 18:35:00|7527.5|7502.5|7527.5|7502.5|7527.5|7502.5|7527.3|7502.3|11
1634841600000|2021-10-21 18:40:00|7527.4|7502.4|7527.3|7502.3|7527.4|7502.4|7527.3|7502.3|12
1634841900000|2021-10-21 18:45:00|7527.2|7502.2|7526.8|7501.8|7527.4|7502.4|7526.8|7501.8|23
1634842200000|2021-10-21 18:50:00|7526.6|7501.6|7526.5|7501.5|7526.8|7501.8|7526.5|7501.5|24
1634842500000|2021-10-21 18:55:00|7526.6|7501.6|7526.3|7501.3|7526.6|7501.6|7526.2|7501.2|10
1634842800000|2021-10-21 19:00:00|7526.2|7501.2|7526.1|7501.1|7526.2|7501.2|7526.1|7501.1|2
1634843100000|2021-10-21 19:05:00|7521.1|7506.1|7521.1|7506.1|7521.1|7506.1|7521.1|7506.1|1
1634843400000|2021-10-21 19:10:00|7526.1|7501.1|7526.4|7501.4|7526.4|7501.4|7526.1|7501.1|4
1634843700000|2021-10-21 19:15:00|7526.5|7501.5|7526.8|7501.8|7526.8|7501.8|7526.5|7501.5|7
1634844000000|2021-10-21 19:20:00|7526.7|7501.7|7526.2|7501.2|7526.8|7501.8|7526.2|7501.2|8
1634844300000|2021-10-21 19:25:00|7526.3|7501.3|7520.7|7505.7|7526.3|7505.8|7520.7|7500.7|13
1634844600000|2021-10-21 19:30:00|7520.9|7505.9|7526.7|7501.7|7527|7507|7520.8|7501.6|18
1634844900000|2021-10-21 19:35:00|7526.8|7501.8|7526.8|7501.8|7526.8|7501.8|7526.7|7501.7|5
1634845200000|2021-10-21 19:40:00|7526.7|7501.7|7526.8|7501.8|7526.8|7501.8|7526.7|7501.7|2
1634845500000|2021-10-21 19:45:00|7526.9|7501.9|7522.3|7507.3|7526.9|7507.4|7522|7501.9|5
1634845800000|2021-10-21 19:50:00|7522.4|7507.4|7522.3|7507.3|7522.4|7507.4|7522.3|7507.3|2
1634846100000|2021-10-21 19:55:00|7522.5|7507.5|7522|7507|7527.8|7507.8|7522|7502.2|5
1634866200000|2021-10-22 01:30:00|7522.6|7497.6|7522.6|7497.6|7522.6|7497.6|7522.6|7497.6|1
1634869500000|2021-10-22 02:25:00|7523|7498|7523|7498|7523|7498|7523|7498|1
1634869800000|2021-10-22 02:30:00|7525.5|7500.5|7528.1|7503.1|7530.5|7505.5|7525.5|7500.5|4
1634870400000|2021-10-22 02:40:00|7525.6|7500.6|7525.6|7500.6|7525.6|7500.6|7525.6|7500.6|1
1634871300000|2021-10-22 02:55:00|7528.1|7503.1|7530.5|7505.5|7530.5|7505.5|7526.6|7501.6|9
1634871600000|2021-10-22 03:00:00|7529|7504|7526.1|7501.1|7530.2|7505.2|7525.7|7500.7|129
1634871900000|2021-10-22 03:05:00|7525.7|7500.7|7525.6|7500.6|7526.9|7501.9|7525.3|7500.3|108
1634872500000|2021-10-22 03:15:00|7525.5|7500.5|7525.6|7500.6|7525.6|7500.6|7525|7500|3
1634872800000|2021-10-22 03:20:00|7525.4|7500.4|7525.4|7500.4|7525.4|7500.4|7525.4|7500.4|1
1634873100000|2021-10-22 03:25:00|7525.3|7500.3|7523.4|7498.4|7525.5|7500.5|7523.2|7498.2|43
1634873400000|2021-10-22 03:30:00|7523.6|7498.6|7522.8|7497.8|7524.2|7503.6|7518.6|7497.2|275
1634873700000|2021-10-22 03:35:00|7522.6|7497.6|7521.7|7496.7|7522.6|7497.6|7521.6|7496.6|131
1634874000000|2021-10-22 03:40:00|7521.6|7496.6|7521.7|7496.7|7522.1|7497.1|7521.3|7496.3|138
1634874300000|2021-10-22 03:45:00|7521.6|7496.6|7515.9|7500.9|7521.7|7501.7|7515.5|7495.9|46
1634874600000|2021-10-22 03:50:00|7516|7501|7515.9|7500.9|7516.6|7501.6|7515.8|7500.8|42
1634874900000|2021-10-22 03:55:00|7516|7501|7515|7500|7516|7501|7513.3|7498.3|48
1634875200000|2021-10-22 04:00:00|7514.9|7499.9|7515.4|7500.4|7516.4|7501.4|7514.6|7499.6|44
1634875500000|2021-10-22 04:05:00|7515.5|7500.5|7515|7500|7515.6|7500.6|7513.6|7498.6|51
1634875800000|2021-10-22 04:10:00|7514.9|7499.9|7513.9|7498.9|7514.9|7499.9|7513.7|7498.7|20
1634876100000|2021-10-22 04:15:00|7514|7499|7514|7499|7515|7500|7514|7499|56
1634876400000|2021-10-22 04:20:00|7513.9|7498.9|7515.1|7500.1|7515.7|7500.7|7513.8|7498.8|42
1634876700000|2021-10-22 04:25:00|7515.2|7500.2|7515.2|7500.2|7515.3|7500.3|7514.1|7499.1|44
1634877000000|2021-10-22 04:30:00|7515.3|7500.3|7518.1|7503.1|7518.1|7503.1|7515.2|7500.2|102
1634877300000|2021-10-22 04:35:00|7517.9|7502.9|7516.9|7501.9|7518.3|7503.3|7516.8|7501.8|54
1634877600000|2021-10-22 04:40:00|7516.7|7501.7|7514.2|7499.2|7516.7|7501.7|7514|7499|123
1634877900000|2021-10-22 04:45:00|7514.1|7499.1|7511.6|7496.6|7514.1|7499.1|7511|7496|133
1634878200000|2021-10-22 04:50:00|7511.5|7496.5|7508.7|7493.7|7512.4|7497.4|7508.1|7493.1|154
1634878500000|2021-10-22 04:55:00|7508.8|7493.8|7510.6|7495.6|7511.3|7496.3|7508.5|7493.5|99
1634878800000|2021-10-22 05:00:00|7510.7|7495.7|7508.9|7493.9|7510.9|7495.9|7507.7|7492.7|134
1634879100000|2021-10-22 05:05:00|7509.1|7494.1|7510.9|7495.9|7511.3|7496.3|7508.9|7493.9|94
1634879400000|2021-10-22 05:10:00|7510.8|7495.8|7512.5|7497.5|7513.6|7498.6|7510.8|7495.8|106
1634879700000|2021-10-22 05:15:00|7512.6|7497.6|7515.2|7500.2|7515.3|7500.3|7512.5|7497.5|61
1634880000000|2021-10-22 05:20:00|7515.1|7500.1|7515.1|7500.1|7517|7502|7514.8|7499.8|85
1634880300000|2021-10-22 05:25:00|7515|7500|7513.7|7498.7|7515|7500|7513.2|7498.2|106
1634880600000|2021-10-22 05:30:00|7513.8|7498.8|7514.2|7499.2|7514.8|7499.8|7513|7498|102
1634880900000|2021-10-22 05:35:00|7514.1|7499.1|7514.6|7499.6|7515.1|7500.1|7513.7|7498.7|58
1634881200000|2021-10-22 05:40:00|7514.7|7499.7|7513.5|7498.5|7514.8|7499.8|7513.5|7498.5|59
1634881500000|2021-10-22 05:45:00|7513.6|7498.6|7515.5|7500.5|7515.5|7500.5|7513.4|7498.4|81
1634881800000|2021-10-22 05:50:00|7515.7|7500.7|7514.8|7499.8|7515.7|7500.7|7514.8|7499.8|42
1634882100000|2021-10-22 05:55:00|7514.9|7499.9|7514.7|7499.7|7515|7500|7514.1|7499.1|66
1634882400000|2021-10-22 06:00:00|7514.6|7499.6|7514.7|7499.7|7517.1|7502.1|7514.6|7499.6|96
1634882700000|2021-10-22 06:05:00|7514.8|7499.8|7514.9|7499.9|7515.8|7500.8|7513.7|7498.7|146
1634883000000|2021-10-22 06:10:00|7514.8|7499.8|7512.7|7497.7|7515.2|7500.2|7512.6|7497.6|77
1634883300000|2021-10-22 06:15:00|7512.6|7497.6|7513.6|7498.6|7514.1|7499.1|7512.6|7497.6|66
1634883600000|2021-10-22 06:20:00|7513.5|7498.5|7509.8|7494.8|7514.1|7499.1|7509.6|7494.6|154
1634883900000|2021-10-22 06:25:00|7509.9|7494.9|7511.3|7496.3|7511.3|7496.3|7509.5|7494.5|121
1634884200000|2021-10-22 06:30:00|7511.2|7496.2|7510|7495|7511.9|7496.9|7510|7495|78
1634884500000|2021-10-22 06:35:00|7510.1|7495.1|7511.7|7496.7|7512.1|7497.1|7510.1|7495.1|64
1634884800000|2021-10-22 06:40:00|7511.8|7496.8|7511.3|7496.3|7512.3|7497.3|7511.1|7496.1|73
1634885100000|2021-10-22 06:45:00|7511.4|7496.4|7510.4|7495.4|7512|7497|7510|7495|54
1634885400000|2021-10-22 06:50:00|7510.5|7495.5|7510.6|7495.6|7512.4|7497.4|7510|7495|91
1634885700000|2021-10-22 06:55:00|7510.4|7495.4|7510.6|7495.6|7511.3|7496.3|7510.3|7495.3|35
1634886000000|2021-10-22 07:00:00|7510.7|7495.7|7510.5|7495.5|7511.6|7496.6|7510.5|7495.5|62
1634886300000|2021-10-22 07:05:00|7510.4|7495.4|7506.1|7491.1|7510.6|7495.6|7506.1|7491.1|104
1634886600000|2021-10-22 07:10:00|7506.2|7491.2|7505.8|7490.8|7506.6|7491.6|7503.7|7488.7|148
1634886900000|2021-10-22 07:15:00|7506|7491|7505.8|7490.8|7506.3|7491.3|7504.3|7489.3|97
1634887200000|2021-10-22 07:20:00|7505.9|7490.9|7504.5|7489.5|7506.1|7491.1|7503.3|7488.3|186
1634887500000|2021-10-22 07:25:00|7504.4|7489.4|7505.7|7490.7|7507.5|7492.5|7503.8|7488.8|113
1634887800000|2021-10-22 07:30:00|7505.8|7490.8|7504.4|7489.4|7506.6|7491.6|7504.1|7489.1|121
1634888100000|2021-10-22 07:35:00|7504.2|7489.2|7504.2|7489.2|7505.2|7490.2|7501.7|7486.7|131
1634888400000|2021-10-22 07:40:00|7504.3|7489.3|7506.5|7491.5|7506.9|7491.9|7503.6|7488.6|119
1634888700000|2021-10-22 07:45:00|7506.4|7491.4|7508|7493|7508.1|7493.1|7504.6|7489.6|152
1634889000000|2021-10-22 07:50:00|7507.8|7492.8|7506.6|7491.6|7507.9|7492.9|7506|7491|117
1634889300000|2021-10-22 07:55:00|7506.7|7491.7|7506.9|7491.9|7507.7|7492.7|7506.5|7491.5|91
1634889600000|2021-10-22 08:00:00|7507|7492|7508.6|7493.6|7508.6|7493.6|7506.4|7491.4|102
1634889900000|2021-10-22 08:05:00|7508.7|7493.7|7507.4|7492.4|7508.8|7493.8|7507|7492|64
1634890200000|2021-10-22 08:10:00|7507.3|7492.3|7504.7|7489.7|7507.8|7492.8|7504.2|7489.2|93
1634890500000|2021-10-22 08:15:00|7504.8|7489.8|7504.5|7489.5|7505.1|7490.1|7503.6|7488.6|58
1634890800000|2021-10-22 08:20:00|7504.3|7489.3|7506|7491|7506|7491|7504.3|7489.3|61
1634891100000|2021-10-22 08:25:00|7505.9|7490.9|7506.7|7491.7|7506.8|7491.8|7505.5|7490.5|25
1634891400000|2021-10-22 08:30:00|7506.8|7491.8|7509|7494|7510.7|7495.7|7506.8|7491.8|103
1634891700000|2021-10-22 08:35:00|7508.9|7493.9|7507.9|7492.9|7509.9|7494.9|7507.1|7492.1|106
1634892000000|2021-10-22 08:40:00|7507.8|7492.8|7507.7|7492.7|7509.5|7494.5|7507.5|7492.5|84
1634892300000|2021-10-22 08:45:00|7507.4|7492.4|7506.3|7491.3|7508|7493|7505.6|7490.6|91
1634892600000|2021-10-22 08:50:00|7506.4|7491.4|7507.2|7492.2|7508|7493|7506.4|7491.4|89
1634892900000|2021-10-22 08:55:00|7507.1|7492.1|7506.4|7491.4|7507.4|7492.4|7506.2|7491.2|56
1634893200000|2021-10-22 09:00:00|7506.5|7491.5|7509.9|7494.9|7510.5|7495.5|7506.4|7491.4|111
1634893500000|2021-10-22 09:05:00|7509.8|7494.8|7511|7496|7511.7|7496.7|7509.7|7494.7|94
1634893800000|2021-10-22 09:10:00|7511.1|7496.1|7514.1|7499.1|7514.2|7499.2|7511.1|7496.1|107
1634894100000|2021-10-22 09:15:00|7514.2|7499.2|7516.4|7501.4|7516.9|7501.9|7514|7499|104
1634894400000|2021-10-22 09:20:00|7516.3|7501.3|7517.5|7502.5|7517.9|7502.9|7516.3|7501.3|93
1634894700000|2021-10-22 09:25:00|7517.4|7502.4|7517.4|7502.4|7518.3|7503.3|7517|7502|79
1634895000000|2021-10-22 09:30:00|7517.6|7502.6|7518.1|7503.1|7519.4|7504.4|7517.4|7502.4|72
1634895300000|2021-10-22 09:35:00|7518.2|7503.2|7518.4|7503.4|7519.4|7504.4|7517.5|7502.5|103
1634895600000|2021-10-22 09:40:00|7518.3|7503.3|7517.1|7502.1|7518.3|7503.3|7517|7502|33
1634895900000|2021-10-22 09:45:00|7517.3|7502.3|7521.2|7506.2|7521.2|7506.2|7517.3|7502.3|97
1634896200000|2021-10-22 09:50:00|7521.1|7506.1|7524.5|7509.5|7524.8|7509.8|7520.6|7505.6|165
1634896500000|2021-10-22 09:55:00|7524.1|7509.1|7522.8|7507.8|7526.5|7511.5|7522.7|7507.7|133
1634896800000|2021-10-22 10:00:00|7522.7|7507.7|7520.2|7505.2|7522.9|7507.9|7520|7505|71
1634897100000|2021-10-22 10:05:00|7520.5|7505.5|7520.4|7505.4|7521.1|7506.1|7518.2|7503.2|70
1634897400000|2021-10-22 10:10:00|7520.5|7505.5|7518.6|7503.6|7520.5|7505.5|7516.7|7501.7|101
1634897700000|2021-10-22 10:15:00|7518.5|7503.5|7518.8|7503.8|7519.3|7504.3|7516.8|7501.8|76
1634898000000|2021-10-22 10:20:00|7519.1|7504.1|7520.2|7505.2|7520.3|7505.3|7519.1|7504.1|35
1634898300000|2021-10-22 10:25:00|7520.1|7505.1|7520.6|7505.6|7521.1|7506.1|7519.9|7504.9|65
1634898600000|2021-10-22 10:30:00|7520.5|7505.5|7518.6|7503.6|7520.7|7505.7|7518.6|7503.6|88
1634898900000|2021-10-22 10:35:00|7518.5|7503.5|7520.4|7505.4|7520.4|7505.4|7517.6|7502.6|59
1634899200000|2021-10-22 10:40:00|7520.3|7505.3|7520.9|7505.9|7521.1|7506.1|7519.4|7504.4|40
1634899500000|2021-10-22 10:45:00|7521|7506|7520.1|7505.1|7521.6|7506.6|7519.7|7504.7|39
1634899800000|2021-10-22 10:50:00|7520|7505|7520.7|7505.7|7520.9|7505.9|7518.5|7503.5|61
1634900100000|2021-10-22 10:55:00|7520.6|7505.6|7521.3|7506.3|7522|7507|7520.2|7505.2|77
1634900400000|2021-10-22 11:00:00|7521.4|7506.4|7520.7|7505.7|7521.9|7506.9|7520.6|7505.6|59
1634900700000|2021-10-22 11:05:00|7520.8|7505.8|7520.8|7505.8|7521.3|7506.3|7520.1|7505.1|26
1634901000000|2021-10-22 11:10:00|7520.7|7505.7|7519.9|7504.9|7520.7|7505.7|7519|7504|55
1634901300000|2021-10-22 11:15:00|7519.8|7504.8|7519.4|7504.4|7519.9|7504.9|7519.3|7504.3|28
1634901600000|2021-10-22 11:20:00|7519.2|7504.2|7518.9|7503.9|7519.2|7504.2|7518.6|7503.6|8
1634901900000|2021-10-22 11:25:00|7519.3|7504.3|7519.3|7504.3|7519.4|7504.4|7519.1|7504.1|27
1634902200000|2021-10-22 11:30:00|7519.8|7504.8|7520.7|7505.7|7520.7|7505.7|7519.8|7504.8|31
1634902500000|2021-10-22 11:35:00|7520.9|7505.9|7522.9|7507.9|7523|7508|7520.9|7505.9|27
1634902800000|2021-10-22 11:40:00|7523|7508|7523.1|7508.1|7523.4|7508.4|7523|7508|14
1634903100000|2021-10-22 11:45:00|7523.5|7508.5|7520.5|7505.5|7528.5|7508.8|7519.4|7501.1|49
1634903400000|2021-10-22 11:50:00|7520|7505|7520.2|7505.2|7521.5|7506.5|7519.5|7504.5|73
1634903700000|2021-10-22 11:55:00|7520.4|7505.4|7522.3|7507.3|7522.5|7507.5|7520|7505|32
1634904000000|2021-10-22 12:00:00|7522.5|7507.5|7521.5|7506.5|7523.2|7508.2|7521.5|7506.5|55
1634904300000|2021-10-22 12:05:00|7521.6|7506.6|7521.9|7506.9|7521.9|7506.9|7521.6|7506.6|46
1634904600000|2021-10-22 12:10:00|7522|7507|7521.9|7506.9|7522.3|7507.3|7521.9|7506.9|9
1634904900000|2021-10-22 12:15:00|7522|7507|7523.4|7508.4|7523.5|7508.5|7521.8|7506.8|38
1634905200000|2021-10-22 12:20:00|7523.5|7508.5|7522.9|7507.9|7523.5|7508.5|7522.6|7507.6|70
1634905500000|2021-10-22 12:25:00|7523|7508|7524.5|7509.5|7524.7|7509.7|7522.9|7507.9|72
1634905800000|2021-10-22 12:30:00|7524.6|7509.6|7524.5|7509.5|7524.6|7509.6|7524|7509|29
1634906100000|2021-10-22 12:35:00|7524.6|7509.6|7523.5|7508.5|7524.7|7509.7|7523.5|7508.5|40
1634906400000|2021-10-22 12:40:00|7523.6|7508.6|7523.8|7508.8|7523.9|7508.9|7523.3|7508.3|30
1634906700000|2021-10-22 12:45:00|7523.7|7508.7|7523.6|7508.6|7523.7|7508.7|7523.5|7508.5|6
1634907000000|2021-10-22 12:50:00|7523.7|7508.7|7523.8|7508.8|7523.8|7508.8|7523.5|7508.5|31
1634907300000|2021-10-22 12:55:00|7523.6|7508.6|7523.6|7508.6|7523.7|7508.7|7523.4|7508.4|9
1634907600000|2021-10-22 13:00:00|7523.5|7508.5|7524.6|7509.6|7524.6|7509.6|7523.5|7508.5|21
1634907900000|2021-10-22 13:05:00|7524.5|7509.5|7524.8|7509.8|7525.5|7510.5|7524.5|7509.5|30
1634908200000|2021-10-22 13:10:00|7524.7|7509.7|7525.2|7510.2|7525.4|7510.4|7524.7|7509.7|24
1634908500000|2021-10-22 13:15:00|7525.4|7510.4|7526|7511|7526.4|7511.4|7524.8|7509.8|28
1634908800000|2021-10-22 13:20:00|7525.9|7510.9|7525.5|7510.5|7526.4|7511.4|7525.2|7510.2|55
1634909100000|2021-10-22 13:25:00|7525.6|7510.6|7525.1|7510.1|7525.8|7510.8|7525.1|7510.1|42
1634909400000|2021-10-22 13:30:00|7525.3|7510.3|7523|7508|7525.6|7510.6|7522.9|7507.9|170
1634909700000|2021-10-22 13:35:00|7522.9|7507.9|7522.8|7507.8|7523.4|7508.4|7522.8|7507.8|37
1634910000000|2021-10-22 13:40:00|7522.7|7507.7|7523.9|7508.9|7523.9|7508.9|7522.4|7507.4|26
1634910300000|2021-10-22 13:45:00|7523.8|7508.8|7524.6|7509.6|7525.5|7510.5|7523.8|7508.8|37
1634910600000|2021-10-22 13:50:00|7524.4|7509.4|7524|7509|7524.4|7509.4|7523.8|7508.8|28
1634910900000|2021-10-22 13:55:00|7523.9|7508.9|7526.1|7511.1|7526.1|7511.1|7523.7|7508.7|26
1634911200000|2021-10-22 14:00:00|7526.7|7511.7|7525.8|7510.8|7526.9|7511.9|7525.1|7510.1|50
1634911500000|2021-10-22 14:05:00|7525.9|7510.9|7523.8|7508.8|7526.1|7511.1|7523.7|7508.7|38
1634911800000|2021-10-22 14:10:00|7523.9|7508.9|7523.2|7508.2|7524|7509|7522.9|7507.9|36
1634912100000|2021-10-22 14:15:00|7523.3|7508.3|7523.8|7508.8|7523.9|7508.9|7523.2|7508.2|24
1634912400000|2021-10-22 14:20:00|7523.7|7508.7|7523.4|7508.4|7524.1|7509.1|7523.2|7508.2|24
1634912700000|2021-10-22 14:25:00|7523.3|7508.3|7520.2|7505.2|7523.3|7508.3|7520.2|7505.2|66
1634913000000|2021-10-22 14:30:00|7520.3|7505.3|7519.6|7504.6|7520.9|7505.9|7518.2|7503.2|102
1634913300000|2021-10-22 14:35:00|7519.7|7504.7|7519.8|7504.8|7519.9|7504.9|7519.5|7504.5|28
1634913600000|2021-10-22 14:40:00|7519.9|7504.9|7524|7509|7524.3|7509.3|7519.9|7504.9|42
1634913900000|2021-10-22 14:45:00|7523.9|7508.9|7524|7509|7524.1|7509.1|7523.8|7508.8|17
1634914200000|2021-10-22 14:50:00|7524.1|7509.1|7525.4|7510.4|7525.7|7510.7|7523.7|7508.7|39
1634914500000|2021-10-22 14:55:00|7525.6|7510.6|7524.3|7509.3|7525.7|7510.7|7524.3|7509.3|37
1634914800000|2021-10-22 15:00:00|7524.4|7509.4|7525.9|7510.9|7525.9|7510.9|7524.4|7509.4|42
1634915100000|2021-10-22 15:05:00|7525.7|7510.7|7525.9|7510.9|7526.3|7511.3|7525.7|7510.7|35
1634915400000|2021-10-22 15:10:00|7526|7511|7525.9|7510.9|7526|7511|7525.9|7510.9|4
1634915700000|2021-10-22 15:15:00|7526|7511|7527.9|7512.9|7529.2|7514.2|7526|7511|92
1634916000000|2021-10-22 15:20:00|7528|7513|7530.2|7515.2|7530.3|7515.3|7527.9|7512.9|95
1634916300000|2021-10-22 15:25:00|7530.3|7515.3|7532.6|7517.6|7532.9|7517.9|7530.3|7515.3|87
1634916600000|2021-10-22 15:30:00|7532.7|7517.7|7535.5|7520.5|7537.8|7522.8|7532.6|7517.6|97
1634916900000|2021-10-22 15:35:00|7535.6|7520.6|7537.4|7522.4|7537.5|7522.5|7535.5|7520.5|104
1634917200000|2021-10-22 15:40:00|7537.5|7522.5|7543.2|7528.2|7551.7|7532.8|7537.5|7519.9|143
1634917500000|2021-10-22 15:45:00|7543.1|7528.1|7548.7|7523.7|7549.2|7528.3|7541.4|7522.2|166
1634917800000|2021-10-22 15:50:00|7544.3|7529.3|7538.3|7523.3|7549|7529.3|7538.3|7519.8|103
1634918100000|2021-10-22 15:55:00|7538.2|7523.2|7539.9|7514.9|7543.7|7523.2|7536.1|7513|184
1634918400000|2021-10-22 16:00:00|7540.2|7515.2|7538.1|7523.1|7543.3|7523.1|7536.4|7515.1|87
1634918700000|2021-10-22 16:05:00|7538|7523|7542.5|7517.5|7543.2|7523|7537.2|7516.7|57
1634919000000|2021-10-22 16:10:00|7542.6|7517.6|7543.8|7518.8|7543.9|7518.9|7542.2|7517.2|76
1634919300000|2021-10-22 16:15:00|7543.7|7518.7|7541.5|7526.5|7547.2|7527.5|7539.3|7518.7|102
1634919600000|2021-10-22 16:20:00|7541.8|7526.8|7541.3|7516.3|7545.4|7527.1|7536.7|7516.2|65
1634919900000|2021-10-22 16:25:00|7541.4|7516.4|7539.4|7514.4|7541.5|7516.5|7539.3|7514.3|65
1634920200000|2021-10-22 16:30:00|7539.8|7514.8|7541.2|7516.2|7541.2|7520.2|7534.2|7513.9|112
1634920500000|2021-10-22 16:35:00|7541|7516|7532|7517|7541.3|7521.4|7532|7516|58
1634920800000|2021-10-22 16:40:00|7531.9|7516.9|7538.6|7513.6|7539|7519|7531.8|7512.3|81
1634921100000|2021-10-22 16:45:00|7538.5|7513.5|7537.7|7512.7|7538.6|7518.1|7532.9|7512.2|79
1634921400000|2021-10-22 16:50:00|7537.8|7512.8|7538.7|7513.7|7539.1|7519.1|7532.2|7512.4|72
1634921700000|2021-10-22 16:55:00|7538.8|7513.8|7538.9|7513.9|7539.5|7514.5|7538.4|7513.4|80
1634922000000|2021-10-22 17:00:00|7539|7514|7532.9|7517.9|7539.1|7518|7532.6|7512.8|82
1634922300000|2021-10-22 17:05:00|7532.7|7517.7|7534.2|7519.2|7539.7|7519.8|7532.5|7514|50
1634922600000|2021-10-22 17:10:00|7534.3|7519.3|7539.4|7514.4|7539.5|7519.5|7534.1|7514.4|13
1634922900000|2021-10-22 17:15:00|7539.8|7514.8|7538.2|7513.2|7540.2|7520.1|7533.7|7513|32
1634923200000|2021-10-22 17:20:00|7538.1|7513.1|7532.3|7517.3|7538.4|7517.8|7532.3|7512.3|48
1634923500000|2021-10-22 17:25:00|7532|7517|7531.7|7516.7|7536.9|7517|7531.5|7511.5|12
1634923800000|2021-10-22 17:30:00|7531.8|7516.8|7537.5|7512.5|7538.1|7517.8|7531.6|7512.2|35
1634924100000|2021-10-22 17:35:00|7537.4|7512.4|7532.1|7517.1|7537.4|7517.2|7531.7|7512.1|20
1634924400000|2021-10-22 17:40:00|7532|7517|7537.8|7512.8|7537.8|7517.7|7531.9|7512.5|12
1634924700000|2021-10-22 17:45:00|7537.9|7512.9|7537.8|7512.8|7537.9|7512.9|7537.8|7512.8|2
1634925000000|2021-10-22 17:50:00|7537.7|7512.7|7531.3|7516.3|7537.7|7517.5|7531.3|7512.6|12
1634925300000|2021-10-22 17:55:00|7531.7|7516.7|7532.9|7517.9|7532.9|7517.9|7531.2|7516.2|28
1634925600000|2021-10-22 18:00:00|7532.8|7517.8|7537|7512|7537.3|7517.9|7531|7511.6|25
1634925900000|2021-10-22 18:05:00|7536.9|7511.9|7537|7512|7537|7512|7536.9|7511.9|10
1634926200000|2021-10-22 18:10:00|7536.9|7511.9|7537|7512|7537|7512|7536.8|7511.8|11
1634927100000|2021-10-22 18:25:00|7536.9|7511.9|7537|7512|7537|7512|7536.9|7511.9|2
1634927400000|2021-10-22 18:30:00|7530.7|7515.7|7536.4|7511.4|7536.6|7516.1|7530.3|7511.3|21
1634927700000|2021-10-22 18:35:00|7536.3|7511.3|7536.1|7511.1|7536.4|7511.4|7535.7|7510.7|11
1634928000000|2021-10-22 18:40:00|7536.2|7511.2|7536.1|7511.1|7536.3|7511.3|7536|7511|17
1634928300000|2021-10-22 18:45:00|7536.2|7511.2|7536.2|7511.2|7536.2|7511.2|7536.1|7511.1|13
1634928600000|2021-10-22 18:50:00|7536.1|7511.1|7536.6|7511.6|7536.7|7511.7|7536.1|7511.1|25
1634928900000|2021-10-22 18:55:00|7536.7|7511.7|7536.6|7511.6|7536.7|7511.7|7536.6|7511.6|16
1634929200000|2021-10-22 19:00:00|7536.9|7511.9|7536.8|7511.8|7536.9|7511.9|7536.7|7511.7|4
1634929500000|2021-10-22 19:05:00|7536.7|7511.7|7536.8|7511.8|7536.8|7511.8|7536.7|7511.7|2
1634929800000|2021-10-22 19:10:00|7536.9|7511.9|7536|7511|7537.6|7512.6|7535.9|7510.9|55
1634930100000|2021-10-22 19:15:00|7536.1|7511.1|7535.8|7510.8|7536.2|7511.2|7535.2|7510.2|51
1634930400000|2021-10-22 19:20:00|7535.5|7510.5|7535.8|7510.8|7535.9|7510.9|7535.4|7510.4|34
1634931600000|2021-10-22 19:40:00|7536|7511|7531.8|7516.8|7536.8|7516.8|7531.8|7511|3
1634931900000|2021-10-22 19:45:00|7532.8|7517.8|7533.6|7518.6|7533.6|7518.6|7532.8|7517.8|4
1634932200000|2021-10-22 19:50:00|7533.3|7518.3|7533.3|7518.3|7533.3|7518.3|7533.3|7518.3|1
1634932500000|2021-10-22 19:55:00|7533.6|7518.6|7533.6|7518.6|7533.6|7518.6|7533.6|7518.6|1
1635125400000|2021-10-25 01:30:00|7540|7515|7540|7515|7540|7515|7540|7515|1
1635128400000|2021-10-25 02:20:00|7537.6|7512.6|7538.9|7513.9|7540|7515|7537.5|7512.5|16
1635128700000|2021-10-25 02:25:00|7538.7|7513.7|7538.9|7513.9|7538.9|7513.9|7538.7|7513.7|2
1635129600000|2021-10-25 02:40:00|7539.4|7514.4|7539.9|7514.9|7539.9|7514.9|7539.4|7514.4|2
1635129900000|2021-10-25 02:45:00|7540|7515|7539.9|7514.9|7540|7515|7539.9|7514.9|8
1635130200000|2021-10-25 02:50:00|7539.5|7514.5|7533.6|7508.6|7539.5|7514.5|7533.6|7508.6|14
1635130500000|2021-10-25 02:55:00|7537.6|7512.6|7537.6|7512.6|7537.6|7512.6|7537.6|7512.6|1
1635131400000|2021-10-25 03:10:00|7537.3|7512.3|7537.6|7512.6|7537.6|7512.6|7537.3|7512.3|2
1635131700000|2021-10-25 03:15:00|7537.5|7512.5|7534.5|7509.5|7537.5|7512.5|7534|7509|37
1635132000000|2021-10-25 03:20:00|7535.4|7510.4|7534.1|7509.1|7536.2|7511.2|7533.9|7508.9|54
1635132300000|2021-10-25 03:25:00|7533.6|7508.6|7534.1|7509.1|7534.1|7509.1|7533.6|7508.6|2
1635132600000|2021-10-25 03:30:00|7534|7509|7531.4|7506.4|7534.4|7509.4|7529.2|7504.2|194
1635132900000|2021-10-25 03:35:00|7531.3|7506.3|7525.5|7510.5|7531.6|7511.2|7525.3|7506|49
1635133200000|2021-10-25 03:40:00|7525.6|7510.6|7526|7511|7526.1|7511.1|7524.6|7509.6|47
1635133500000|2021-10-25 03:45:00|7525.8|7510.8|7523.9|7508.9|7526.4|7511.4|7523.6|7508.6|74
1635133800000|2021-10-25 03:50:00|7523.8|7508.8|7525.9|7510.9|7526.3|7511.3|7523.8|7508.8|99
1635134100000|2021-10-25 03:55:00|7525.8|7510.8|7528|7513|7529|7514|7525.2|7510.2|115
1635134400000|2021-10-25 04:00:00|7527.9|7512.9|7528.6|7513.6|7530.4|7515.4|7527.5|7512.5|123
1635134700000|2021-10-25 04:05:00|7528.5|7513.5|7530|7515|7530|7515|7528.5|7513.5|70
1635135000000|2021-10-25 04:10:00|7529.8|7514.8|7531.5|7516.5|7531.5|7516.5|7529.5|7514.5|117
1635135300000|2021-10-25 04:15:00|7531.4|7516.4|7533.3|7518.3|7534.5|7519.5|7531.1|7516.1|217
1635135600000|2021-10-25 04:20:00|7533.2|7518.2|7534|7519|7535|7520|7533|7518|65
1635135900000|2021-10-25 04:25:00|7533.9|7518.9|7532|7517|7534.7|7519.7|7531.7|7516.7|52
1635136200000|2021-10-25 04:30:00|7531.9|7516.9|7535.8|7520.8|7536.4|7521.4|7531.8|7516.8|144
1635136500000|2021-10-25 04:35:00|7535.5|7520.5|7533.6|7518.6|7536.6|7521.6|7533.5|7518.5|133
1635136800000|2021-10-25 04:40:00|7533.5|7518.5|7535|7520|7535.7|7520.7|7532.9|7517.9|115
1635137100000|2021-10-25 04:45:00|7534.9|7519.9|7537.5|7522.5|7540.4|7525.4|7534.9|7519.9|138
1635137400000|2021-10-25 04:50:00|7537.7|7522.7|7537.1|7522.1|7538.2|7523.2|7535.2|7520.2|102
1635137700000|2021-10-25 04:55:00|7537.2|7522.2|7538.9|7523.9|7538.9|7523.9|7536.6|7521.6|113
1635138000000|2021-10-25 05:00:00|7539|7524|7541.7|7526.7|7544.1|7529.1|7539|7524|207
1635138300000|2021-10-25 05:05:00|7541.6|7526.6|7542.3|7527.3|7544.2|7529.2|7541.6|7526.6|101
1635138600000|2021-10-25 05:10:00|7542.2|7527.2|7542.2|7527.2|7544.1|7529.1|7540.8|7525.8|142
1635138900000|2021-10-25 05:15:00|7542.3|7527.3|7542.9|7527.9|7543.1|7528.1|7541.7|7526.7|97
1635139200000|2021-10-25 05:20:00|7543|7528|7542.1|7527.1|7544|7529|7541.5|7526.5|83
1635139500000|2021-10-25 05:25:00|7542.2|7527.2|7542.5|7527.5|7543.9|7528.9|7541.9|7526.9|88
1635139800000|2021-10-25 05:30:00|7542.4|7527.4|7543.5|7528.5|7543.6|7528.6|7541.9|7526.9|53
1635140100000|2021-10-25 05:35:00|7543.6|7528.6|7542.9|7527.9|7545.1|7530.1|7541.9|7526.9|78
1635140400000|2021-10-25 05:40:00|7542.8|7527.8|7540.9|7525.9|7542.9|7527.9|7539.6|7524.6|102
1635140700000|2021-10-25 05:45:00|7541|7526|7540.6|7525.6|7541.4|7526.4|7539.2|7524.2|88
1635141000000|2021-10-25 05:50:00|7540.5|7525.5|7540.7|7525.7|7541.3|7526.3|7539.5|7524.5|102
1635141300000|2021-10-25 05:55:00|7540.8|7525.8|7542.1|7527.1|7544|7529|7539|7524|101
1635141600000|2021-10-25 06:00:00|7542.7|7527.7|7542.8|7527.8|7544|7529|7541.6|7526.6|122
1635141900000|2021-10-25 06:05:00|7542.7|7527.7|7540.4|7525.4|7542.7|7527.7|7540.1|7525.1|82
1635142200000|2021-10-25 06:10:00|7540.2|7525.2|7539.1|7524.1|7540.9|7525.9|7539.1|7524.1|91
1635142500000|2021-10-25 06:15:00|7539|7524|7536.2|7521.2|7539.6|7524.6|7535.9|7520.9|145
1635142800000|2021-10-25 06:20:00|7536.3|7521.3|7536.8|7521.8|7538.3|7523.3|7535.5|7520.5|103
1635143100000|2021-10-25 06:25:00|7536.7|7521.7|7536.6|7521.6|7537.2|7522.2|7535.2|7520.2|97
1635143400000|2021-10-25 06:30:00|7536.7|7521.7|7538.8|7523.8|7538.8|7523.8|7536.6|7521.6|79
1635143700000|2021-10-25 06:35:00|7539|7524|7540.2|7525.2|7542|7527|7538.9|7523.9|100
1635144000000|2021-10-25 06:40:00|7540.3|7525.3|7539.5|7524.5|7540.5|7525.5|7539.2|7524.2|78
1635144300000|2021-10-25 06:45:00|7539.4|7524.4|7539|7524|7539.6|7524.6|7538.3|7523.3|63
1635144600000|2021-10-25 06:50:00|7539.1|7524.1|7538.5|7523.5|7540|7525|7538.5|7523.5|68
1635144900000|2021-10-25 06:55:00|7538.6|7523.6|7538.4|7523.4|7539|7524|7538|7523|63
1635145200000|2021-10-25 07:00:00|7538.3|7523.3|7538.6|7523.6|7538.8|7523.8|7538|7523|63
1635145500000|2021-10-25 07:05:00|7538.7|7523.7|7539.8|7524.8|7540.7|7525.7|7538.3|7523.3|66
1635145800000|2021-10-25 07:10:00|7539.9|7524.9|7543.5|7528.5|7544.1|7529.1|7538.7|7523.7|129
1635146100000|2021-10-25 07:15:00|7543.6|7528.6|7546.1|7531.1|7546.1|7531.1|7542.7|7527.7|75
1635146400000|2021-10-25 07:20:00|7546|7531|7543.9|7528.9|7546.5|7531.5|7543.9|7528.9|99
1635146700000|2021-10-25 07:25:00|7544.2|7529.2|7542.9|7527.9|7544.3|7529.3|7542.6|7527.6|57
1635147000000|2021-10-25 07:30:00|7542.8|7527.8|7541.2|7526.2|7542.8|7527.8|7540.9|7525.9|76
1635147300000|2021-10-25 07:35:00|7541.1|7526.1|7543|7528|7543|7528|7541.1|7526.1|54
1635147600000|2021-10-25 07:40:00|7543.1|7528.1|7542.8|7527.8|7543.2|7528.2|7541.6|7526.6|58
1635147900000|2021-10-25 07:45:00|7542.7|7527.7|7541.7|7526.7|7542.9|7527.9|7541.7|7526.7|51
1635148200000|2021-10-25 07:50:00|7541.8|7526.8|7542.1|7527.1|7542.9|7527.9|7541.8|7526.8|43
1635148500000|2021-10-25 07:55:00|7542|7527|7541.1|7526.1|7542.4|7527.4|7541.1|7526.1|35
1635148800000|2021-10-25 08:00:00|7541|7526|7538.3|7523.3|7541.1|7526.1|7538.2|7523.2|40
1635149100000|2021-10-25 08:05:00|7538.4|7523.4|7538.2|7523.2|7538.8|7523.8|7538.2|7523.2|33
1635149400000|2021-10-25 08:10:00|7538.1|7523.1|7537.9|7522.9|7539.4|7524.4|7537.6|7522.6|39
1635149700000|2021-10-25 08:15:00|7538|7523|7537.7|7522.7|7538.5|7523.5|7537.3|7522.3|43
1635150000000|2021-10-25 08:20:00|7537.6|7522.6|7538|7523|7538.2|7523.2|7537.5|7522.5|21
1635150300000|2021-10-25 08:25:00|7537.9|7522.9|7536.7|7521.7|7538.3|7523.3|7536.4|7521.4|36
1635150600000|2021-10-25 08:30:00|7536.6|7521.6|7536|7521|7536.6|7521.6|7535.1|7520.1|39
1635150900000|2021-10-25 08:35:00|7535.9|7520.9|7537.1|7522.1|7537.3|7522.3|7535.5|7520.5|51
1635151200000|2021-10-25 08:40:00|7537.3|7522.3|7537.7|7522.7|7537.7|7522.7|7536.7|7521.7|56
1635151500000|2021-10-25 08:45:00|7537.6|7522.6|7535.6|7520.6|7537.6|7522.6|7535.3|7520.3|62
1635151800000|2021-10-25 08:50:00|7535.8|7520.8|7532.3|7517.3|7536.1|7521.1|7532.2|7517.2|92
1635152100000|2021-10-25 08:55:00|7532.2|7517.2|7535.8|7520.8|7535.8|7520.8|7531|7516|156
1635152400000|2021-10-25 09:00:00|7535.9|7520.9|7532.9|7517.9|7535.9|7520.9|7532.4|7517.4|114
1635152700000|2021-10-25 09:05:00|7532.8|7517.8|7534.4|7519.4|7534.9|7519.9|7532.7|7517.7|90
1635153000000|2021-10-25 09:10:00|7534.6|7519.6|7535.8|7520.8|7536.7|7521.7|7534.6|7519.6|70
1635153300000|2021-10-25 09:15:00|7535.9|7520.9|7540|7525|7540.8|7525.8|7535.5|7520.5|76
1635153600000|2021-10-25 09:20:00|7540.1|7525.1|7540.9|7525.9|7541.7|7526.7|7539|7524|115
1635153900000|2021-10-25 09:25:00|7540.7|7525.7|7540.2|7525.2|7541.5|7526.5|7539.9|7524.9|83
1635154200000|2021-10-25 09:30:00|7540.3|7525.3|7541.3|7526.3|7543|7528|7540.2|7525.2|86
1635154500000|2021-10-25 09:35:00|7541.4|7526.4|7541|7526|7541.9|7526.9|7540.6|7525.6|43
1635154800000|2021-10-25 09:40:00|7541.1|7526.1|7541.2|7526.2|7541.6|7526.6|7540.6|7525.6|66
1635155100000|2021-10-25 09:45:00|7541.3|7526.3|7543.3|7528.3|7543.5|7528.5|7540.8|7525.8|64
1635155400000|2021-10-25 09:50:00|7543.2|7528.2|7544.9|7529.9|7545|7530|7542.7|7527.7|76
1635155700000|2021-10-25 09:55:00|7544.8|7529.8|7543.7|7528.7|7545.5|7530.5|7543.2|7528.2|90
1635156000000|2021-10-25 10:00:00|7543.6|7528.6|7544.2|7529.2|7544.9|7529.9|7543.4|7528.4|77
1635156300000|2021-10-25 10:05:00|7544|7529|7544.3|7529.3|7544.8|7529.8|7544|7529|26
1635156600000|2021-10-25 10:10:00|7544.2|7529.2|7543|7528|7544.5|7529.5|7543|7528|27
1635156900000|2021-10-25 10:15:00|7543.1|7528.1|7543.9|7528.9|7544|7529|7542.9|7527.9|38
1635157200000|2021-10-25 10:20:00|7543.7|7528.7|7544.6|7529.6|7544.7|7529.7|7543.5|7528.5|32
1635157500000|2021-10-25 10:25:00|7544.7|7529.7|7543.9|7528.9|7544.7|7529.7|7543.9|7528.9|28
1635157800000|2021-10-25 10:30:00|7543.8|7528.8|7544.1|7529.1|7544.7|7529.7|7543.7|7528.7|24
1635158100000|2021-10-25 10:35:00|7544.2|7529.2|7543.4|7528.4|7544.4|7529.4|7542.1|7527.1|56
1635158400000|2021-10-25 10:40:00|7543.1|7528.1|7544|7529|7544|7529|7542.1|7527.1|39
1635158700000|2021-10-25 10:45:00|7544.1|7529.1|7544|7529|7544.5|7529.5|7543.9|7528.9|14
1635159000000|2021-10-25 10:50:00|7544.2|7529.2|7544.7|7529.7|7544.8|7529.8|7543.7|7528.7|41
1635159300000|2021-10-25 10:55:00|7545.1|7530.1|7545.3|7530.3|7546|7531|7545|7530|22
1635159600000|2021-10-25 11:00:00|7545.6|7530.6|7545|7530|7545.6|7530.6|7544.4|7529.4|62
1635159900000|2021-10-25 11:05:00|7545.1|7530.1|7545|7530|7545.1|7530.1|7544.8|7529.8|16
1635160200000|2021-10-25 11:10:00|7544.8|7529.8|7543.2|7528.2|7545|7530|7542.9|7527.9|51
1635160500000|2021-10-25 11:15:00|7543.1|7528.1|7543|7528|7543.3|7528.3|7542.8|7527.8|20
1635160800000|2021-10-25 11:20:00|7543.1|7528.1|7542.7|7527.7|7543.1|7528.1|7542.7|7527.7|6
1635161100000|2021-10-25 11:25:00|7542.8|7527.8|7543.2|7528.2|7543.3|7528.3|7542.8|7527.8|13
1635161400000|2021-10-25 11:30:00|7543.3|7528.3|7543.3|7528.3|7543.3|7528.3|7543.3|7528.3|1
1635162000000|2021-10-25 11:40:00|7543.2|7528.2|7543.2|7528.2|7543.3|7528.3|7543.2|7528.2|7
1635162300000|2021-10-25 11:45:00|7543.3|7528.3|7552.2|7527.2|7552.7|7531|7543.2|7525.9|92
1635162600000|2021-10-25 11:50:00|7551.8|7526.8|7545.6|7530.6|7552.8|7531.8|7545.6|7525|59
1635162900000|2021-10-25 11:55:00|7550.6|7525.6|7545.3|7530.3|7550.6|7530.8|7545.3|7525.4|13
1635163200000|2021-10-25 12:00:00|7545.4|7530.4|7547.4|7532.4|7547.5|7532.5|7545.2|7530.2|45
1635163500000|2021-10-25 12:05:00|7547.5|7532.5|7550.6|7535.6|7550.6|7535.6|7547.5|7532.5|44
1635163800000|2021-10-25 12:10:00|7550.1|7535.1|7551.8|7536.8|7553.2|7538.2|7550.1|7535.1|64
1635164100000|2021-10-25 12:15:00|7551.6|7536.6|7551.4|7536.4|7551.8|7536.8|7550.9|7535.9|72
1635164400000|2021-10-25 12:20:00|7551.3|7536.3|7551.4|7536.4|7551.5|7536.5|7550.7|7535.7|46
1635164700000|2021-10-25 12:25:00|7551.5|7536.5|7551|7536|7551.6|7536.6|7551|7536|31
1635165000000|2021-10-25 12:30:00|7550.7|7535.7|7551.2|7536.2|7551.2|7536.2|7550.7|7535.7|15
1635165300000|2021-10-25 12:35:00|7551.6|7536.6|7552.3|7537.3|7552.3|7537.3|7551.6|7536.6|11
1635165600000|2021-10-25 12:40:00|7552.2|7537.2|7551.7|7536.7|7552.3|7537.3|7551.7|7536.7|12
1635165900000|2021-10-25 12:45:00|7551.6|7536.6|7552|7537|7552.6|7537.6|7551.6|7536.6|30
1635166200000|2021-10-25 12:50:00|7551.9|7536.9|7551.4|7536.4|7553.2|7538.2|7551|7536|62
1635166500000|2021-10-25 12:55:00|7551.3|7536.3|7548.6|7533.6|7551.3|7536.3|7548.6|7533.6|51
1635166800000|2021-10-25 13:00:00|7548.5|7533.5|7547.2|7532.2|7548.6|7533.6|7547|7532|73
1635167100000|2021-10-25 13:05:00|7547|7532|7547.1|7532.1|7547.6|7532.6|7547|7532|49
1635167400000|2021-10-25 13:10:00|7547.2|7532.2|7546.2|7531.2|7552.2|7532.2|7546.2|7525.5|54
1635167700000|2021-10-25 13:15:00|7546.1|7531.1|7549.9|7524.9|7551.2|7531.1|7545.3|7524.8|57
1635168000000|2021-10-25 13:20:00|7550|7525|7550.2|7525.2|7551.2|7530.7|7545.6|7524.7|56
1635168300000|2021-10-25 13:25:00|7550.3|7525.3|7544.1|7529.1|7550.4|7530.2|7544|7524.1|40
1635168600000|2021-10-25 13:30:00|7544.2|7529.2|7546.3|7531.3|7546.5|7531.5|7543.5|7528.5|73
1635168900000|2021-10-25 13:35:00|7546.2|7531.2|7546.9|7531.9|7547.1|7532.1|7545.2|7530.2|67
1635169200000|2021-10-25 13:40:00|7547|7532|7547.6|7532.6|7553.2|7533.7|7546.9|7527.6|83
1635169500000|2021-10-25 13:45:00|7547.7|7532.7|7546.7|7531.7|7553.2|7533.3|7546.6|7527.2|90
1635169800000|2021-10-25 13:50:00|7546.8|7531.8|7546.2|7531.2|7547|7532|7545.5|7530.5|87
1635170100000|2021-10-25 13:55:00|7546.1|7531.1|7546.1|7531.1|7546.5|7531.5|7546|7531|29
1635170400000|2021-10-25 14:00:00|7545.9|7530.9|7546.5|7531.5|7546.9|7531.9|7545.9|7530.9|46
1635170700000|2021-10-25 14:05:00|7546.4|7531.4|7546.3|7531.3|7546.4|7531.4|7546.1|7531.1|10
1635171000000|2021-10-25 14:10:00|7546.2|7531.2|7546|7531|7546.2|7531.2|7546|7531|14
1635171300000|2021-10-25 14:15:00|7546.1|7531.1|7545.5|7530.5|7546.3|7531.3|7545.1|7530.1|42
1635171600000|2021-10-25 14:20:00|7545.6|7530.6|7546|7531|7546.1|7531.1|7545.3|7530.3|25
1635171900000|2021-10-25 14:25:00|7545.9|7530.9|7545.2|7530.2|7546.5|7531.5|7545.1|7530.1|31
1635172200000|2021-10-25 14:30:00|7545.5|7530.5|7545.6|7530.6|7546.1|7531.1|7545.5|7530.5|20
1635172500000|2021-10-25 14:35:00|7545.7|7530.7|7545.3|7530.3|7545.7|7530.7|7545.2|7530.2|9
1635172800000|2021-10-25 14:40:00|7545.2|7530.2|7543.8|7528.8|7545.3|7530.3|7543.6|7528.6|23
1635173100000|2021-10-25 14:45:00|7543.7|7528.7|7543.9|7528.9|7544.3|7529.3|7543.7|7528.7|20
1635173400000|2021-10-25 14:50:00|7544|7529|7544.3|7529.3|7544.6|7529.6|7544|7529|22
1635173700000|2021-10-25 14:55:00|7544.2|7529.2|7543.7|7528.7|7544.9|7529.9|7543.7|7528.7|26
1635174000000|2021-10-25 15:00:00|7543.6|7528.6|7543.6|7528.6|7543.7|7528.7|7543.5|7528.5|6
1635174300000|2021-10-25 15:05:00|7543.7|7528.7|7542.6|7527.6|7543.7|7528.7|7542.6|7527.6|22
1635174600000|2021-10-25 15:10:00|7542.5|7527.5|7541.8|7526.8|7542.7|7527.7|7541.8|7526.8|11
1635174900000|2021-10-25 15:15:00|7541.7|7526.7|7539.2|7524.2|7541.8|7526.8|7539.1|7524.1|18
1635175200000|2021-10-25 15:20:00|7539.4|7524.4|7539.3|7524.3|7539.4|7524.4|7539.3|7524.3|2
1635175500000|2021-10-25 15:25:00|7539.2|7524.2|7538.6|7523.6|7539.3|7524.3|7538.6|7523.6|11
1635175800000|2021-10-25 15:30:00|7538.8|7523.8|7540.5|7525.5|7545.5|7525.9|7538.6|7520.2|48
1635176100000|2021-10-25 15:35:00|7538.8|7523.8|7539.6|7524.6|7544.1|7524.6|7538.8|7518.9|19
1635176400000|2021-10-25 15:40:00|7540.3|7525.3|7540.1|7525.1|7545.6|7525.6|7539.9|7520.3|28
1635176700000|2021-10-25 15:45:00|7539.9|7524.9|7540|7525|7540.3|7525.3|7539.7|7524.7|20
1635177000000|2021-10-25 15:50:00|7539.9|7524.9|7539.8|7524.8|7539.9|7524.9|7539.7|7524.7|4
1635177300000|2021-10-25 15:55:00|7539.7|7524.7|7539.9|7524.9|7540.2|7525.2|7539.7|7524.7|17
1635177600000|2021-10-25 16:00:00|7540|7525|7540.8|7525.8|7540.8|7525.8|7539.8|7524.8|42
1635177900000|2021-10-25 16:05:00|7540.7|7525.7|7540.6|7525.6|7545.7|7525.7|7540.3|7520.4|27
1635178200000|2021-10-25 16:10:00|7540.5|7525.5|7540.6|7525.6|7541.3|7526.3|7540.5|7525.5|27
1635178500000|2021-10-25 16:15:00|7540.8|7525.8|7540.5|7525.5|7545.5|7525.9|7540.2|7520.4|29
1635178800000|2021-10-25 16:20:00|7540.8|7525.8|7545.5|7520.5|7545.6|7525.8|7540.4|7520|47
1635179100000|2021-10-25 16:25:00|7545.4|7520.4|7539.9|7524.9|7545.4|7525.5|7539.9|7519.8|11
1635179400000|2021-10-25 16:30:00|7540.1|7525.1|7539.4|7524.4|7540.2|7525.2|7539.4|7524.4|16
1635179700000|2021-10-25 16:35:00|7539.3|7524.3|7540.5|7525.5|7541.1|7526.1|7539.3|7524.3|35
1635180000000|2021-10-25 16:40:00|7540.3|7525.3|7538.8|7523.8|7540.3|7525.3|7538.8|7523.8|17
1635180300000|2021-10-25 16:45:00|7538.9|7523.9|7539.8|7524.8|7540.2|7525.2|7538.9|7523.9|37
1635180600000|2021-10-25 16:50:00|7539.9|7524.9|7539.5|7524.5|7540.2|7525.2|7539|7524|38
1635180900000|2021-10-25 16:55:00|7539.4|7524.4|7539.3|7524.3|7539.7|7524.7|7539.2|7524.2|21
1635181200000|2021-10-25 17:00:00|7544.3|7519.3|7544.3|7519.3|7544.4|7519.4|7543.9|7518.9|15
1635181500000|2021-10-25 17:05:00|7544.2|7519.2|7544.2|7519.2|7544.5|7519.5|7544.2|7519.2|11
1635181800000|2021-10-25 17:10:00|7544.4|7519.4|7544.4|7519.4|7544.6|7519.6|7544.2|7519.2|13
1635182100000|2021-10-25 17:15:00|7539.5|7524.5|7539.4|7524.4|7540.3|7525.3|7539.3|7524.3|41
1635182400000|2021-10-25 17:20:00|7539.6|7524.6|7539.6|7524.6|7539.9|7524.9|7538|7523|41
1635182700000|2021-10-25 17:25:00|7539.5|7524.5|7539|7524|7539.6|7524.6|7537.9|7522.9|44
1635183000000|2021-10-25 17:30:00|7538.9|7523.9|7543.9|7518.9|7543.9|7523.9|7538.7|7518.8|10
1635183300000|2021-10-25 17:35:00|7539|7524|7539.4|7524.4|7539.9|7524.9|7538.9|7523.9|36
1635183600000|2021-10-25 17:40:00|7539.3|7524.3|7539.4|7524.4|7539.7|7524.7|7539.3|7524.3|17
1635183900000|2021-10-25 17:45:00|7539.1|7524.1|7539.2|7524.2|7539.3|7524.3|7539.1|7524.1|16
1635184200000|2021-10-25 17:50:00|7539.1|7524.1|7539.2|7524.2|7539.3|7524.3|7539|7524|19
1635184500000|2021-10-25 17:55:00|7539.3|7524.3|7539.4|7524.4|7539.4|7524.4|7539.3|7524.3|4
1635184800000|2021-10-25 18:00:00|7539.5|7524.5|7539.1|7524.1|7539.5|7524.5|7539|7524|22
1635185100000|2021-10-25 18:05:00|7539|7524|7539|7524|7539.2|7524.2|7538.9|7523.9|14
1635185400000|2021-10-25 18:10:00|7539.1|7524.1|7539.2|7524.2|7539.2|7524.2|7539.1|7524.1|6
1635185700000|2021-10-25 18:15:00|7539.4|7524.4|7539.1|7524.1|7539.4|7524.4|7539.1|7524.1|6
1635186000000|2021-10-25 18:20:00|7539|7524|7543.4|7518.4|7543.8|7524|7539|7518.3|9
1635186300000|2021-10-25 18:25:00|7543.5|7518.5|7543.7|7518.7|7543.8|7523.9|7538.9|7518.4|15
1635186600000|2021-10-25 18:30:00|7543.6|7518.6|7544.2|7519.2|7544.6|7525.2|7540.2|7518.6|35
1635186900000|2021-10-25 18:35:00|7544.1|7519.1|7544.2|7519.2|7544.2|7519.2|7544.1|7519.1|4
1635187200000|2021-10-25 18:40:00|7544.3|7519.3|7543.8|7518.8|7544.3|7519.3|7543.8|7518.8|3
1635187500000|2021-10-25 18:45:00|7544.2|7519.2|7544.3|7519.3|7544.3|7519.3|7544.2|7519.2|2
1635187800000|2021-10-25 18:50:00|7544.2|7519.2|7544.1|7519.1|7544.3|7519.3|7544.1|7519.1|5
1635188700000|2021-10-25 19:05:00|7544|7519|7544|7519|7544|7519|7544|7519|1
1635189000000|2021-10-25 19:10:00|7544.1|7519.1|7544.1|7519.1|7544.8|7519.8|7544.1|7519.1|5
1635189300000|2021-10-25 19:15:00|7544.2|7519.2|7544.2|7519.2|7544.2|7519.2|7544.2|7519.2|1
1635189600000|2021-10-25 19:20:00|7544.3|7519.3|7544.8|7519.8|7544.9|7519.9|7544.3|7519.3|5
1635189900000|2021-10-25 19:25:00|7545|7520|7544.8|7519.8|7545|7520|7544.7|7519.7|3
1635190200000|2021-10-25 19:30:00|7539.3|7524.3|7539.6|7524.6|7539.8|7524.8|7539.3|7524.3|3
1635190500000|2021-10-25 19:35:00|7539.8|7524.8|7540.1|7525.1|7540.1|7525.1|7539.8|7524.8|2
1635190800000|2021-10-25 19:40:00|7540.8|7525.8|7544|7519|7545.6|7525.8|7539.7|7518.5|16
1635191100000|2021-10-25 19:45:00|7544.1|7519.1|7543.8|7518.8|7544.1|7519.1|7543.8|7518.8|9
1635191700000|2021-10-25 19:55:00|7543.7|7518.7|7543.6|7518.6|7543.7|7518.7|7543.5|7518.5|4
1635211800000|2021-10-26 01:30:00|7541.4|7516.4|7541.4|7516.4|7541.4|7516.4|7541.4|7516.4|1
1635213600000|2021-10-26 02:00:00|7542|7517|7542|7517|7542|7517|7542|7517|1
1635216600000|2021-10-26 02:50:00|7541.2|7516.2|7542.5|7517.5|7542.6|7517.6|7541.2|7516.2|3
1635216900000|2021-10-26 02:55:00|7542.8|7517.8|7542.8|7517.8|7542.8|7517.8|7542.8|7517.8|1
1635217200000|2021-10-26 03:00:00|7542.2|7517.2|7542.9|7517.9|7542.9|7517.9|7542.2|7517.2|7
1635217500000|2021-10-26 03:05:00|7543.5|7518.5|7546.2|7521.2|7546.4|7521.4|7543.5|7518.5|31
1635217800000|2021-10-26 03:10:00|7546.1|7521.1|7546.5|7521.5|7546.8|7521.8|7546.1|7521.1|60
1635218100000|2021-10-26 03:15:00|7546.7|7521.7|7546.5|7521.5|7546.7|7521.7|7546.3|7521.3|51
1635218400000|2021-10-26 03:20:00|7546.4|7521.4|7546.8|7521.8|7546.8|7521.8|7546.3|7521.3|28
1635218700000|2021-10-26 03:25:00|7547|7522|7546.3|7521.3|7547|7522|7546.3|7521.3|21
1635219000000|2021-10-26 03:30:00|7546.4|7521.4|7540.9|7525.9|7547.2|7526.8|7540.9|7521|75
1635219300000|2021-10-26 03:35:00|7540.8|7525.8|7539.7|7524.7|7541.6|7526.6|7539.2|7524.2|74
1635219600000|2021-10-26 03:40:00|7539.8|7524.8|7539.9|7524.9|7540.2|7525.2|7539.7|7524.7|35
1635219900000|2021-10-26 03:45:00|7539.8|7524.8|7539.9|7524.9|7539.9|7524.9|7539.5|7524.5|16
1635220200000|2021-10-26 03:50:00|7539.8|7524.8|7539.5|7524.5|7539.8|7524.8|7539.4|7524.4|8
1635220500000|2021-10-26 03:55:00|7539.6|7524.6|7541.6|7526.6|7541.9|7526.9|7539.5|7524.5|29
1635220800000|2021-10-26 04:00:00|7541.4|7526.4|7540.2|7525.2|7541.4|7526.4|7539.9|7524.9|36
1635221100000|2021-10-26 04:05:00|7540.3|7525.3|7541.2|7526.2|7541.7|7526.7|7540.3|7525.3|27
1635221400000|2021-10-26 04:10:00|7541.4|7526.4|7546.4|7521.4|7546.5|7526.7|7541.1|7521.1|31
1635221700000|2021-10-26 04:15:00|7546.5|7521.5|7541.4|7526.4|7546.5|7526.6|7541.4|7520.6|30
1635222000000|2021-10-26 04:20:00|7541.5|7526.5|7545.7|7520.7|7546.9|7526.5|7541.4|7520.7|22
1635222300000|2021-10-26 04:25:00|7545.8|7520.8|7540.6|7525.6|7545.9|7525.7|7540.2|7520.2|19
1635222600000|2021-10-26 04:30:00|7540.5|7525.5|7541.9|7526.9|7541.9|7526.9|7540.1|7525.1|76
1635222900000|2021-10-26 04:35:00|7541.8|7526.8|7540.2|7525.2|7542|7527|7539.9|7524.9|80
1635223200000|2021-10-26 04:40:00|7540.3|7525.3|7540.1|7525.1|7541|7526|7539.5|7524.5|62
1635223500000|2021-10-26 04:45:00|7540|7525|7540.3|7525.3|7540.8|7525.8|7539.7|7524.7|55
1635223800000|2021-10-26 04:50:00|7540.4|7525.4|7541.6|7526.6|7542.8|7527.8|7540.3|7525.3|101
1635224100000|2021-10-26 04:55:00|7541.7|7526.7|7542.6|7527.6|7544.6|7529.6|7541.6|7526.6|110
1635224400000|2021-10-26 05:00:00|7542.7|7527.7|7544.3|7529.3|7544.3|7529.3|7541.9|7526.9|123
1635224700000|2021-10-26 05:05:00|7544.2|7529.2|7545.7|7530.7|7545.7|7530.7|7543.1|7528.1|94
1635225000000|2021-10-26 05:10:00|7545.9|7530.9|7547|7532|7549.2|7534.2|7545.6|7530.6|147
1635225300000|2021-10-26 05:15:00|7546.9|7531.9|7545.3|7530.3|7547|7532|7545.3|7530.3|124
1635225600000|2021-10-26 05:20:00|7545.4|7530.4|7546|7531|7546.3|7531.3|7543.9|7528.9|115
1635225900000|2021-10-26 05:25:00|7545.9|7530.9|7552.4|7537.4|7552.4|7537.4|7545.8|7530.8|175
1635226200000|2021-10-26 05:30:00|7552.6|7537.6|7552.2|7537.2|7553.2|7538.2|7550.9|7535.9|112
1635226500000|2021-10-26 05:35:00|7551.8|7536.8|7550.3|7535.3|7552.2|7537.2|7549.6|7534.6|84
1635226800000|2021-10-26 05:40:00|7550.2|7535.2|7550.7|7535.7|7550.7|7535.7|7549.1|7534.1|89
1635227100000|2021-10-26 05:45:00|7550.6|7535.6|7549.6|7534.6|7551.2|7536.2|7549.6|7534.6|86
1635227400000|2021-10-26 05:50:00|7549.7|7534.7|7550.6|7535.6|7550.7|7535.7|7549.7|7534.7|69
1635227700000|2021-10-26 05:55:00|7550.5|7535.5|7551|7536|7551.3|7536.3|7550.2|7535.2|56
1635228000000|2021-10-26 06:00:00|7551.1|7536.1|7550.8|7535.8|7551.5|7536.5|7550.8|7535.8|20
1635228300000|2021-10-26 06:05:00|7550.9|7535.9|7550.3|7535.3|7551.5|7536.5|7550.3|7535.3|25
1635228600000|2021-10-26 06:10:00|7550.2|7535.2|7549.6|7534.6|7550.7|7535.7|7549.6|7534.6|36
1635228900000|2021-10-26 06:15:00|7549.7|7534.7|7549.1|7534.1|7550.6|7535.6|7549.1|7534.1|32
1635229200000|2021-10-26 06:20:00|7549|7534|7548.5|7533.5|7549.2|7534.2|7548.4|7533.4|30
1635229500000|2021-10-26 06:25:00|7548.1|7533.1|7548|7533|7548.6|7533.6|7547.9|7532.9|48
1635229800000|2021-10-26 06:30:00|7548.1|7533.1|7547.9|7532.9|7548.6|7533.6|7547.5|7532.5|50
1635230100000|2021-10-26 06:35:00|7547.8|7532.8|7547.6|7532.6|7548.1|7533.1|7547.1|7532.1|50
1635230400000|2021-10-26 06:40:00|7547.7|7532.7|7547.2|7532.2|7548|7533|7547.2|7532.2|12
1635230700000|2021-10-26 06:45:00|7547.3|7532.3|7548.6|7533.6|7548.7|7533.7|7547.2|7532.2|63
1635231000000|2021-10-26 06:50:00|7548.8|7533.8|7548.6|7533.6|7549.9|7534.9|7548.5|7533.5|70
1635231300000|2021-10-26 06:55:00|7548.4|7533.4|7547.6|7532.6|7548.8|7533.8|7547.4|7532.4|41
1635231600000|2021-10-26 07:00:00|7547.8|7532.8|7546.5|7531.5|7548.7|7533.7|7545.9|7530.9|78
1635231900000|2021-10-26 07:05:00|7546.4|7531.4|7548|7533|7550.1|7535.1|7546.4|7531.4|146
1635232200000|2021-10-26 07:10:00|7547.6|7532.6|7547.8|7532.8|7548|7533|7547.5|7532.5|54
1635232500000|2021-10-26 07:15:00|7547.9|7532.9|7549|7534|7549|7534|7547.9|7532.9|58
1635232800000|2021-10-26 07:20:00|7548.9|7533.9|7550.8|7535.8|7550.8|7535.8|7548.1|7533.1|62
1635233100000|2021-10-26 07:25:00|7550.9|7535.9|7550.7|7535.7|7551.4|7536.4|7550.3|7535.3|77
1635233400000|2021-10-26 07:30:00|7550.8|7535.8|7549.5|7534.5|7551.7|7536.7|7549|7534|85
1635233700000|2021-10-26 07:35:00|7549.6|7534.6|7548.1|7533.1|7549.6|7534.6|7548.1|7533.1|74
1635234000000|2021-10-26 07:40:00|7548|7533|7548.5|7533.5|7549.1|7534.1|7547.3|7532.3|79
1635234300000|2021-10-26 07:45:00|7548.6|7533.6|7548.8|7533.8|7549.4|7534.4|7548.4|7533.4|108
1635234600000|2021-10-26 07:50:00|7548.9|7533.9|7548.7|7533.7|7549|7534|7548.6|7533.6|20
1635234900000|2021-10-26 07:55:00|7548.8|7533.8|7547.4|7532.4|7548.8|7533.8|7547.3|7532.3|35
1635235200000|2021-10-26 08:00:00|7547.3|7532.3|7545.3|7530.3|7547.9|7532.9|7545.2|7530.2|63
1635235500000|2021-10-26 08:05:00|7545.2|7530.2|7542.9|7527.9|7545.2|7530.2|7542.4|7527.4|103
1635235800000|2021-10-26 08:10:00|7543|7528|7543.9|7528.9|7544.6|7529.6|7542.5|7527.5|172
1635236100000|2021-10-26 08:15:00|7543.8|7528.8|7543.8|7528.8|7545.2|7530.2|7543.5|7528.5|99
1635236400000|2021-10-26 08:20:00|7543.7|7528.7|7544|7529|7544.7|7529.7|7543.5|7528.5|117
1635236700000|2021-10-26 08:25:00|7543.9|7528.9|7543.3|7528.3|7544.5|7529.5|7543.3|7528.3|70
1635237000000|2021-10-26 08:30:00|7543.4|7528.4|7543.2|7528.2|7543.4|7528.4|7541.8|7526.8|117
1635237300000|2021-10-26 08:35:00|7543.1|7528.1|7542.1|7527.1|7543.4|7528.4|7541|7526|98
1635237600000|2021-10-26 08:40:00|7542|7527|7539.8|7524.8|7542.2|7527.2|7539.8|7524.8|64
1635237900000|2021-10-26 08:45:00|7540.1|7525.1|7539.4|7524.4|7540.2|7525.2|7539.1|7524.1|49
1635238200000|2021-10-26 08:50:00|7539.3|7524.3|7537.9|7522.9|7539.9|7524.9|7537.8|7522.8|31
1635238500000|2021-10-26 08:55:00|7538|7523|7537|7522|7538.8|7523.8|7536.7|7521.7|75
1635238800000|2021-10-26 09:00:00|7537.1|7522.1|7536.8|7521.8|7537.9|7522.9|7536.1|7521.1|69
1635239100000|2021-10-26 09:05:00|7536.7|7521.7|7537.9|7522.9|7538.2|7523.2|7536|7521|103
1635239400000|2021-10-26 09:10:00|7537.7|7522.7|7538.8|7523.8|7538.9|7523.9|7537.7|7522.7|40
1635239700000|2021-10-26 09:15:00|7539|7524|7539.8|7524.8|7540.3|7525.3|7538.5|7523.5|88
1635240000000|2021-10-26 09:20:00|7539.9|7524.9|7539.3|7524.3|7540.3|7525.3|7538.5|7523.5|87
1635240300000|2021-10-26 09:25:00|7539.2|7524.2|7539.3|7524.3|7539.4|7524.4|7538.4|7523.4|40
1635240600000|2021-10-26 09:30:00|7539.2|7524.2|7539.4|7524.4|7540.3|7525.3|7539.2|7524.2|74
1635240900000|2021-10-26 09:35:00|7539.5|7524.5|7539.2|7524.2|7539.5|7524.5|7539.1|7524.1|37
1635241200000|2021-10-26 09:40:00|7539.1|7524.1|7538.9|7523.9|7539.5|7524.5|7538.7|7523.7|50
1635241500000|2021-10-26 09:45:00|7538.7|7523.7|7535.5|7520.5|7539.1|7524.1|7535.2|7520.2|67
1635241800000|2021-10-26 09:50:00|7535.3|7520.3|7529.9|7514.9|7535.4|7520.4|7529.8|7514.8|147
1635242100000|2021-10-26 09:55:00|7530.3|7515.3|7530.4|7515.4|7531.6|7516.6|7528.5|7513.5|111
1635242400000|2021-10-26 10:00:00|7530.3|7515.3|7531.3|7516.3|7532.2|7517.2|7530.2|7515.2|37
1635242700000|2021-10-26 10:05:00|7531.1|7516.1|7529.7|7514.7|7531.1|7516.1|7529.2|7514.2|90
1635243000000|2021-10-26 10:10:00|7529.6|7514.6|7526.4|7511.4|7532.6|7514.6|7525.4|7507.2|148
1635243300000|2021-10-26 10:15:00|7526.5|7511.5|7530|7515|7531.6|7515.1|7526.1|7506.4|128
1635243600000|2021-10-26 10:20:00|7529.9|7514.9|7528.8|7513.8|7530.1|7515.1|7528.1|7513.1|139
1635243900000|2021-10-26 10:25:00|7528.7|7513.7|7529.6|7514.6|7529.9|7514.9|7528.2|7513.2|119
1635244200000|2021-10-26 10:30:00|7529.7|7514.7|7531.3|7516.3|7531.3|7516.3|7529.4|7514.4|50
1635244500000|2021-10-26 10:35:00|7531.5|7516.5|7531|7516|7531.5|7516.5|7530.1|7515.1|46
1635244800000|2021-10-26 10:40:00|7531.1|7516.1|7531|7516|7531.3|7516.3|7530.7|7515.7|57
1635245100000|2021-10-26 10:45:00|7530.8|7515.8|7529.9|7514.9|7531|7516|7529.9|7514.9|26
1635245400000|2021-10-26 10:50:00|7530|7515|7530.6|7515.6|7530.8|7515.8|7530|7515|31
1635245700000|2021-10-26 10:55:00|7530.3|7515.3|7529.7|7514.7|7530.6|7515.6|7529.1|7514.1|17
1635246000000|2021-10-26 11:00:00|7529.6|7514.6|7529.7|7514.7|7529.7|7514.7|7529.6|7514.6|8
1635246300000|2021-10-26 11:05:00|7529.6|7514.6|7529.6|7514.6|7529.7|7514.7|7529.2|7514.2|15
1635246600000|2021-10-26 11:10:00|7529.7|7514.7|7529.7|7514.7|7529.7|7514.7|7529.5|7514.5|27
1635246900000|2021-10-26 11:15:00|7529.9|7514.9|7529.7|7514.7|7530.4|7515.4|7529.6|7514.6|84
1635247200000|2021-10-26 11:20:00|7529.8|7514.8|7530.1|7515.1|7530.6|7515.6|7529.5|7514.5|53
1635247500000|2021-10-26 11:25:00|7530|7515|7530.1|7515.1|7530.1|7515.1|7529.7|7514.7|6
1635247800000|2021-10-26 11:30:00|7530.2|7515.2|7530.3|7515.3|7531.4|7516.4|7530.2|7515.2|82
1635248100000|2021-10-26 11:35:00|7530.4|7515.4|7530.3|7515.3|7531.9|7516.9|7530.2|7515.2|25
1635248400000|2021-10-26 11:40:00|7530.2|7515.2|7530.1|7515.1|7530.3|7515.3|7530.1|7515.1|10
1635248700000|2021-10-26 11:45:00|7530.2|7515.2|7531.5|7516.5|7531.9|7516.9|7530.1|7515.1|13
1635249000000|2021-10-26 11:50:00|7531.1|7516.1|7531.2|7516.2|7531.4|7516.4|7530.8|7515.8|50
1635249300000|2021-10-26 11:55:00|7531.1|7516.1|7530.9|7515.9|7531.2|7516.2|7530.8|7515.8|12
1635249600000|2021-10-26 12:00:00|7531|7516|7530.5|7515.5|7531.2|7516.2|7529.8|7514.8|17
1635249900000|2021-10-26 12:05:00|7530.3|7515.3|7531.2|7516.2|7531.5|7516.5|7530.3|7515.3|33
1635250200000|2021-10-26 12:10:00|7531.3|7516.3|7531.2|7516.2|7531.6|7516.6|7531|7516|26
1635250500000|2021-10-26 12:15:00|7530.5|7515.5|7530.6|7515.6|7532|7517|7530.5|7515.5|18
1635250800000|2021-10-26 12:20:00|7530.8|7515.8|7531.1|7516.1|7531.4|7516.4|7530.8|7515.8|16
1635251100000|2021-10-26 12:25:00|7531.2|7516.2|7531.9|7516.9|7532.3|7517.3|7531.2|7516.2|33
1635251400000|2021-10-26 12:30:00|7531.8|7516.8|7531.4|7516.4|7532.8|7517.8|7531.3|7516.3|50
1635251700000|2021-10-26 12:35:00|7531.5|7516.5|7532.1|7517.1|7532.6|7517.6|7531.5|7516.5|66
1635252000000|2021-10-26 12:40:00|7532.2|7517.2|7532|7517|7532.2|7517.2|7531.8|7516.8|14
1635252300000|2021-10-26 12:45:00|7531.9|7516.9|7534.6|7519.6|7535.2|7520.2|7531.9|7516.9|61
1635252600000|2021-10-26 12:50:00|7534.5|7519.5|7539.3|7514.3|7540|7520|7533.6|7514.2|72
1635252900000|2021-10-26 12:55:00|7539.4|7514.4|7541.1|7516.1|7541.1|7519.4|7533.7|7513.7|73
1635253200000|2021-10-26 13:00:00|7541.2|7516.2|7536.5|7521.5|7541.6|7521.5|7536.2|7515.8|38
1635253500000|2021-10-26 13:05:00|7536.7|7521.7|7536.9|7521.9|7537.2|7522.2|7536.5|7521.5|37
1635253800000|2021-10-26 13:10:00|7536.8|7521.8|7536.8|7521.8|7536.9|7521.9|7536.3|7521.3|26
1635254100000|2021-10-26 13:15:00|7536.9|7521.9|7541.9|7516.9|7541.9|7521.9|7535.8|7516.6|34
1635254400000|2021-10-26 13:20:00|7541.8|7516.8|7541.8|7516.8|7542.5|7521.7|7536.4|7516.4|39
1635254700000|2021-10-26 13:25:00|7541.9|7516.9|7536.5|7521.5|7541.9|7522.2|7536.5|7516.9|25
1635255000000|2021-10-26 13:30:00|7536.4|7521.4|7538.9|7523.9|7544.5|7524.7|7536.3|7519.2|107
1635255300000|2021-10-26 13:35:00|7539|7524|7536.8|7521.8|7539.1|7524.1|7536.8|7521.8|56
1635255600000|2021-10-26 13:40:00|7536.9|7521.9|7535.7|7520.7|7537.4|7522.4|7535.7|7520.7|66
1635255900000|2021-10-26 13:45:00|7535.6|7520.6|7535.3|7520.3|7535.7|7520.7|7534.3|7519.3|41
1635256200000|2021-10-26 13:50:00|7535.2|7520.2|7534.9|7519.9|7535.7|7520.7|7534.9|7519.9|47
1635256500000|2021-10-26 13:55:00|7534.8|7519.8|7534.6|7519.6|7535.5|7520.5|7534.6|7519.6|13
1635256800000|2021-10-26 14:00:00|7534.5|7519.5|7534.8|7519.8|7535.2|7520.2|7534.5|7519.5|61
1635257100000|2021-10-26 14:05:00|7535|7520|7535.2|7520.2|7536.1|7521.1|7534.8|7519.8|44
1635257400000|2021-10-26 14:10:00|7535.3|7520.3|7535.6|7520.6|7535.6|7520.6|7535.2|7520.2|16
1635257700000|2021-10-26 14:15:00|7535.5|7520.5|7535.2|7520.2|7535.7|7520.7|7535.1|7520.1|27
1635258000000|2021-10-26 14:20:00|7535.3|7520.3|7535.2|7520.2|7535.6|7520.6|7534.8|7519.8|47
1635258300000|2021-10-26 14:25:00|7535.3|7520.3|7533.7|7518.7|7535.3|7520.3|7533.6|7518.6|93
1635258600000|2021-10-26 14:30:00|7533.8|7518.8|7533.9|7518.9|7534.1|7519.1|7533.4|7518.4|68
1635258900000|2021-10-26 14:35:00|7534|7519|7533.9|7518.9|7535.5|7520.5|7533.8|7518.8|116
1635259200000|2021-10-26 14:40:00|7534|7519|7535.1|7520.1|7535.2|7520.2|7533.3|7518.3|113
1635259500000|2021-10-26 14:45:00|7535|7520|7534.5|7519.5|7540.6|7520.3|7534.4|7515|109
1635259800000|2021-10-26 14:50:00|7539.9|7514.9|7532.6|7517.6|7540.1|7520.2|7532.6|7514.1|76
1635260100000|2021-10-26 14:55:00|7532.7|7517.7|7534.7|7519.7|7539.3|7520.1|7532.7|7513.3|131
1635260400000|2021-10-26 15:00:00|7534.6|7519.6|7535.6|7520.6|7540.7|7521.1|7534.6|7514.8|118
1635260700000|2021-10-26 15:05:00|7535.5|7520.5|7533.9|7518.9|7535.5|7520.5|7533.7|7518.7|47
1635261000000|2021-10-26 15:10:00|7534.4|7519.4|7535|7520|7535|7520|7534.4|7519.4|70
1635261300000|2021-10-26 15:15:00|7534.9|7519.9|7534.2|7519.2|7535|7520|7534.1|7519.1|42
1635261600000|2021-10-26 15:20:00|7534.1|7519.1|7532.5|7517.5|7534.2|7519.2|7532.4|7517.4|50
1635261900000|2021-10-26 15:25:00|7532.6|7517.6|7532|7517|7533|7518|7531.3|7516.3|64
1635262200000|2021-10-26 15:30:00|7532.1|7517.1|7533.6|7518.6|7533.6|7518.6|7532|7517|50
1635262500000|2021-10-26 15:35:00|7533.7|7518.7|7532.5|7517.5|7534.4|7519.4|7532.3|7517.3|60
1635262800000|2021-10-26 15:40:00|7532.9|7517.9|7533.1|7518.1|7533.5|7518.5|7532.6|7517.6|39
1635263100000|2021-10-26 15:45:00|7533.2|7518.2|7533.4|7518.4|7534|7519|7533|7518|84
1635263400000|2021-10-26 15:50:00|7533.5|7518.5|7532.4|7517.4|7533.6|7518.6|7532.4|7517.4|31
1635263700000|2021-10-26 15:55:00|7532.5|7517.5|7532.6|7517.6|7533|7518|7532.3|7517.3|38
1635264000000|2021-10-26 16:00:00|7532.8|7517.8|7533.4|7518.4|7533.7|7518.7|7532.5|7517.5|101
1635264300000|2021-10-26 16:05:00|7533.3|7518.3|7533.3|7518.3|7533.3|7518.3|7532.8|7517.8|47
1635264600000|2021-10-26 16:10:00|7533.5|7518.5|7532.3|7517.3|7533.5|7518.5|7532.2|7517.2|34
1635264900000|2021-10-26 16:15:00|7532.4|7517.4|7532|7517|7532.7|7517.7|7531.9|7516.9|59
1635265200000|2021-10-26 16:20:00|7532.1|7517.1|7531.9|7516.9|7532.3|7517.3|7531.9|7516.9|28
1635265500000|2021-10-26 16:25:00|7532|7517|7532.9|7517.9|7532.9|7517.9|7531.9|7516.9|53
1635265800000|2021-10-26 16:30:00|7532.8|7517.8|7532.5|7517.5|7533|7518|7532.4|7517.4|62
1635266100000|2021-10-26 16:35:00|7532.4|7517.4|7532.7|7517.7|7532.7|7517.7|7532.4|7517.4|24
1635266400000|2021-10-26 16:40:00|7532.8|7517.8|7533.7|7518.7|7533.9|7518.9|7532.7|7517.7|53
1635266700000|2021-10-26 16:45:00|7533.4|7518.4|7533.2|7518.2|7538|7518.4|7532.8|7513|45
1635267000000|2021-10-26 16:50:00|7532.9|7517.9|7532.8|7517.8|7533|7518|7532.7|7517.7|25
1635267300000|2021-10-26 16:55:00|7532.7|7517.7|7532.6|7517.6|7532.7|7517.7|7532.3|7517.3|36
1635267600000|2021-10-26 17:00:00|7532.7|7517.7|7532.6|7517.6|7532.7|7517.7|7532.6|7517.6|12
1635267900000|2021-10-26 17:05:00|7532.7|7517.7|7532.7|7517.7|7532.9|7517.9|7532.6|7517.6|71
1635268200000|2021-10-26 17:10:00|7532.8|7517.8|7532.7|7517.7|7533.1|7518.1|7532.5|7517.5|70
1635268500000|2021-10-26 17:15:00|7532.6|7517.6|7533.1|7518.1|7533.2|7518.2|7532.6|7517.6|94
1635268800000|2021-10-26 17:20:00|7533|7518|7533.1|7518.1|7533.3|7518.3|7532.9|7517.9|18
1635269100000|2021-10-26 17:25:00|7533.2|7518.2|7533.2|7518.2|7533.5|7518.5|7532.9|7517.9|43
1635269400000|2021-10-26 17:30:00|7533.1|7518.1|7533.1|7518.1|7533.2|7518.2|7532.7|7517.7|19
1635269700000|2021-10-26 17:35:00|7533|7518|7532.9|7517.9|7533|7518|7532.8|7517.8|20
1635270000000|2021-10-26 17:40:00|7532.8|7517.8|7532.9|7517.9|7532.9|7517.9|7532.8|7517.8|74
1635270300000|2021-10-26 17:45:00|7532.8|7517.8|7532.8|7517.8|7533.2|7518.2|7532.8|7517.8|105
1635270600000|2021-10-26 17:50:00|7532.9|7517.9|7533.2|7518.2|7533.2|7518.2|7532.4|7517.4|87
1635270900000|2021-10-26 17:55:00|7533.1|7518.1|7533|7518|7533.3|7518.3|7532.7|7517.7|35
1635271200000|2021-10-26 18:00:00|7532.9|7517.9|7533.3|7518.3|7538.5|7518.4|7532.8|7513.2|42
1635271500000|2021-10-26 18:05:00|7533.2|7518.2|7532.6|7517.6|7533.2|7518.2|7532|7517|44
1635271800000|2021-10-26 18:10:00|7532.5|7517.5|7532|7517|7532.6|7517.6|7532|7517|16
1635272100000|2021-10-26 18:15:00|7532.1|7517.1|7532.5|7517.5|7532.6|7517.6|7532.1|7517.1|5
1635272400000|2021-10-26 18:20:00|7532.6|7517.6|7532.5|7517.5|7532.6|7517.6|7532.5|7517.5|6
1635272700000|2021-10-26 18:25:00|7532.6|7517.6|7537.1|7512.1|7537.2|7517.6|7532|7512|23
1635273000000|2021-10-26 18:30:00|7537|7512|7537.1|7512.1|7537.2|7512.2|7537|7512|20
1635273300000|2021-10-26 18:35:00|7537.2|7512.2|7537.2|7512.2|7537.2|7512.2|7537.1|7512.1|15
1635273600000|2021-10-26 18:40:00|7532.7|7517.7|7532.6|7517.6|7537.8|7517.9|7532.6|7512.2|9
1635274800000|2021-10-26 19:00:00|7532.7|7517.7|7532.6|7517.6|7532.7|7517.7|7532.6|7517.6|2
1635275100000|2021-10-26 19:05:00|7532.5|7517.5|7532.6|7517.6|7532.6|7517.6|7532.5|7517.5|2
1635275700000|2021-10-26 19:15:00|7532.7|7517.7|7532.8|7517.8|7532.8|7517.8|7532.7|7517.7|6
1635276000000|2021-10-26 19:20:00|7532.9|7517.9|7532.8|7517.8|7533|7518|7532.7|7517.7|9
1635276300000|2021-10-26 19:25:00|7532.7|7517.7|7532.8|7517.8|7532.8|7517.8|7532.7|7517.7|2
1635276600000|2021-10-26 19:30:00|7532.7|7517.7|7532.8|7517.8|7532.8|7517.8|7532.7|7517.7|2
1635276900000|2021-10-26 19:35:00|7532.2|7517.2|7531.8|7516.8|7532.2|7517.2|7531.8|7516.8|4
1635277200000|2021-10-26 19:40:00|7531.9|7516.9|7531.5|7516.5|7537.1|7517.1|7531.5|7511.5|17
1635277800000|2021-10-26 19:50:00|7531.3|7516.3|7537.4|7512.4|7537.6|7517.4|7531.2|7512.4|9
1635278100000|2021-10-26 19:55:00|7536.6|7511.6|7537.5|7512.5|7537.7|7512.7|7536.6|7511.6|8
1635298200000|2021-10-27 01:30:00|7541.3|7516.3|7541.3|7516.3|7542.5|7517.5|7541.3|7516.3|4
1635298500000|2021-10-27 01:35:00|7541.8|7516.8|7541.5|7516.5|7541.8|7516.8|7541.5|7516.5|9
1635299100000|2021-10-27 01:45:00|7542.2|7517.2|7542.4|7517.4|7543|7518|7540.4|7515.4|19
1635299400000|2021-10-27 01:50:00|7542.3|7517.3|7542|7517|7542.3|7517.3|7542|7517|4
1635299700000|2021-10-27 01:55:00|7542.1|7517.1|7542.1|7517.1|7542.1|7517.1|7542.1|7517.1|1
1635300000000|2021-10-27 02:00:00|7542|7517|7541.3|7516.3|7542.3|7517.3|7541.3|7516.3|10
1635300300000|2021-10-27 02:05:00|7541.2|7516.2|7541|7516|7541.2|7516.2|7541|7516|3
1635300600000|2021-10-27 02:10:00|7540.8|7515.8|7540.8|7515.8|7540.8|7515.8|7540.8|7515.8|1
1635300900000|2021-10-27 02:15:00|7540.7|7515.7|7540.9|7515.9|7540.9|7515.9|7540.6|7515.6|4
1635301200000|2021-10-27 02:20:00|7541|7516|7541.9|7516.9|7542.1|7517.1|7541|7516|5
1635301500000|2021-10-27 02:25:00|7541.8|7516.8|7541.9|7516.9|7541.9|7516.9|7541.8|7516.8|2
1635301800000|2021-10-27 02:30:00|7542.6|7517.6|7542.6|7517.6|7542.6|7517.6|7542.6|7517.6|1
1635302100000|2021-10-27 02:35:00|7542.7|7517.7|7542.7|7517.7|7542.7|7517.7|7542.7|7517.7|1
1635302400000|2021-10-27 02:40:00|7542.6|7517.6|7542.7|7517.7|7542.7|7517.7|7542.6|7517.6|4
1635303300000|2021-10-27 02:55:00|7543.5|7518.5|7543.3|7518.3|7544.2|7519.2|7543.3|7518.3|5
1635303600000|2021-10-27 03:00:00|7543.2|7518.2|7543.2|7518.2|7543.5|7518.5|7542.8|7517.8|83
1635303900000|2021-10-27 03:05:00|7543.1|7518.1|7543.1|7518.1|7543.5|7518.5|7542.9|7517.9|47
1635304200000|2021-10-27 03:10:00|7543.3|7518.3|7543.6|7518.6|7543.9|7518.9|7542.9|7517.9|134
1635304500000|2021-10-27 03:15:00|7543.7|7518.7|7544.4|7519.4|7545.2|7520.2|7543.5|7518.5|42
1635304800000|2021-10-27 03:20:00|7544.5|7519.5|7543.3|7518.3|7544.5|7519.5|7543.2|7518.2|12
1635305100000|2021-10-27 03:25:00|7542.6|7517.6|7542.7|7517.7|7543.1|7518.1|7542.3|7517.3|14
1635305400000|2021-10-27 03:30:00|7542.8|7517.8|7540.8|7515.8|7543.2|7518.2|7540.7|7515.7|205
1635305700000|2021-10-27 03:35:00|7540.9|7515.9|7540.6|7515.6|7542.1|7517.1|7540.3|7515.3|74
1635306000000|2021-10-27 03:40:00|7540.5|7515.5|7537.5|7522.5|7541.3|7522.6|7536.9|7515.5|53
1635306300000|2021-10-27 03:45:00|7537.6|7522.6|7537.6|7522.6|7537.8|7522.8|7537.5|7522.5|21
1635306600000|2021-10-27 03:50:00|7537.9|7522.9|7538.2|7523.2|7539.7|7524.7|7537.8|7522.8|53
1635306900000|2021-10-27 03:55:00|7538.3|7523.3|7536.9|7521.9|7538.4|7523.4|7536.8|7521.8|42
1635307200000|2021-10-27 04:00:00|7536.8|7521.8|7537.9|7522.9|7539|7524|7536.2|7521.2|63
1635307500000|2021-10-27 04:05:00|7537.2|7522.2|7536.2|7521.2|7538.1|7523.1|7536.2|7521.2|28
1635307800000|2021-10-27 04:10:00|7536.1|7521.1|7535.5|7520.5|7536.2|7521.2|7535|7520|28
1635308100000|2021-10-27 04:15:00|7535.6|7520.6|7534.8|7519.8|7535.9|7520.9|7534.5|7519.5|28
1635308400000|2021-10-27 04:20:00|7534.7|7519.7|7534.8|7519.8|7535.4|7520.4|7534.7|7519.7|25
1635308700000|2021-10-27 04:25:00|7534.9|7519.9|7535.2|7520.2|7536|7521|7534.6|7519.6|26
1635309000000|2021-10-27 04:30:00|7535.4|7520.4|7537|7522|7538.2|7523.2|7535.4|7520.4|101
1635309300000|2021-10-27 04:35:00|7537.1|7522.1|7533.5|7518.5|7537.9|7522.9|7533.5|7518.5|146
1635309600000|2021-10-27 04:40:00|7533.6|7518.6|7533.1|7518.1|7534.9|7519.9|7533|7518|97
1635309900000|2021-10-27 04:45:00|7533.3|7518.3|7531.4|7516.4|7533.6|7518.6|7531.4|7516.4|113
1635310200000|2021-10-27 04:50:00|7531.5|7516.5|7531.2|7516.2|7532.3|7517.3|7531|7516|31
1635310500000|2021-10-27 04:55:00|7531|7516|7528.1|7513.1|7531|7516|7527.4|7512.4|112
1635310800000|2021-10-27 05:00:00|7528.4|7513.4|7529.7|7514.7|7530.8|7515.8|7528|7513|97
1635311100000|2021-10-27 05:05:00|7529.8|7514.8|7530.4|7515.4|7531|7516|7529.7|7514.7|38
1635311400000|2021-10-27 05:10:00|7530.3|7515.3|7531.7|7516.7|7532.4|7517.4|7530.3|7515.3|60
1635311700000|2021-10-27 05:15:00|7531.8|7516.8|7532.5|7517.5|7534.1|7519.1|7531.5|7516.5|102
1635312000000|2021-10-27 05:20:00|7532.6|7517.6|7534.8|7519.8|7535.2|7520.2|7532.2|7517.2|70
1635312300000|2021-10-27 05:25:00|7534.9|7519.9|7533.5|7518.5|7535.3|7520.3|7533.5|7518.5|49
1635312600000|2021-10-27 05:30:00|7533.7|7518.7|7532.4|7517.4|7534.9|7519.9|7532.3|7517.3|71
1635312900000|2021-10-27 05:35:00|7532.3|7517.3|7532.7|7517.7|7534|7519|7532.3|7517.3|76
1635313200000|2021-10-27 05:40:00|7532.8|7517.8|7534.4|7519.4|7534.4|7519.4|7532.7|7517.7|61
1635313500000|2021-10-27 05:45:00|7534.3|7519.3|7533.2|7518.2|7534.4|7519.4|7533|7518|32
1635313800000|2021-10-27 05:50:00|7533.1|7518.1|7533|7518|7533.8|7518.8|7532.7|7517.7|33
1635314100000|2021-10-27 05:55:00|7532.9|7517.9|7533.3|7518.3|7533.5|7518.5|7532.6|7517.6|29
1635314400000|2021-10-27 06:00:00|7533.2|7518.2|7532.6|7517.6|7534|7519|7532.3|7517.3|65
1635314700000|2021-10-27 06:05:00|7532.7|7517.7|7531.8|7516.8|7533|7518|7531.7|7516.7|51
1635315000000|2021-10-27 06:10:00|7531.7|7516.7|7530.2|7515.2|7531.8|7516.8|7530.2|7515.2|70
1635315300000|2021-10-27 06:15:00|7530.3|7515.3|7530.4|7515.4|7530.8|7515.8|7530.1|7515.1|58
1635315600000|2021-10-27 06:20:00|7530.5|7515.5|7530.4|7515.4|7530.8|7515.8|7530.3|7515.3|37
1635315900000|2021-10-27 06:25:00|7530.3|7515.3|7530|7515|7530.5|7515.5|7529.5|7514.5|28
1635316200000|2021-10-27 06:30:00|7530.1|7515.1|7528.1|7513.1|7530.1|7515.1|7528.1|7513.1|61
1635316500000|2021-10-27 06:35:00|7528|7513|7528.7|7513.7|7529.1|7514.1|7527.9|7512.9|61
1635316800000|2021-10-27 06:40:00|7528.8|7513.8|7529.1|7514.1|7529.2|7514.2|7528.5|7513.5|44
1635317100000|2021-10-27 06:45:00|7529|7514|7528.3|7513.3|7529|7514|7528.1|7513.1|49
1635317400000|2021-10-27 06:50:00|7528.2|7513.2|7528.4|7513.4|7528.4|7513.4|7527.5|7512.5|43
1635317700000|2021-10-27 06:55:00|7528.6|7513.6|7526.9|7511.9|7528.7|7513.7|7526.9|7511.9|61
1635318000000|2021-10-27 07:00:00|7527|7512|7526|7511|7527|7512|7525.6|7510.6|56
1635318300000|2021-10-27 07:05:00|7525.8|7510.8|7529.6|7514.6|7529.6|7514.6|7525.8|7510.8|80
1635318600000|2021-10-27 07:10:00|7529.5|7514.5|7529.1|7514.1|7530.9|7515.9|7528.4|7513.4|126
1635318900000|2021-10-27 07:15:00|7529|7514|7533.7|7518.7|7534|7519|7528.3|7513.3|135
1635319200000|2021-10-27 07:20:00|7533.8|7518.8|7532.1|7517.1|7533.9|7518.9|7532|7517|84
1635319500000|2021-10-27 07:25:00|7532.2|7517.2|7532.6|7517.6|7532.9|7517.9|7532|7517|54
1635319800000|2021-10-27 07:30:00|7532.7|7517.7|7531|7516|7532.8|7517.8|7530.9|7515.9|63
1635320100000|2021-10-27 07:35:00|7530.8|7515.8|7529.1|7514.1|7530.8|7515.8|7528.7|7513.7|48
1635320400000|2021-10-27 07:40:00|7529|7514|7528.6|7513.6|7529|7514|7528.6|7513.6|19
1635320700000|2021-10-27 07:45:00|7528.7|7513.7|7532.3|7517.3|7533|7518|7528.6|7513.6|73
1635321000000|2021-10-27 07:50:00|7533.1|7518.1|7534.8|7519.8|7535.5|7520.5|7532.3|7517.3|122
1635321300000|2021-10-27 07:55:00|7535.2|7520.2|7538.7|7523.7|7540.8|7525.8|7534.7|7519.7|223
1635321600000|2021-10-27 08:00:00|7538.9|7523.9|7538.1|7523.1|7539.7|7524.7|7536.8|7521.8|146
1635321900000|2021-10-27 08:05:00|7538.2|7523.2|7533.4|7518.4|7538.3|7523.3|7533.1|7518.1|118
1635322200000|2021-10-27 08:10:00|7533.3|7518.3|7531.9|7516.9|7534.7|7519.7|7531.8|7516.8|107
1635322500000|2021-10-27 08:15:00|7532.1|7517.1|7530.2|7515.2|7532.8|7517.8|7530.2|7515.2|130
1635322800000|2021-10-27 08:20:00|7530.3|7515.3|7529.8|7514.8|7533.2|7518.2|7528.7|7513.7|163
1635323100000|2021-10-27 08:25:00|7529.6|7514.6|7535.4|7520.4|7535.4|7520.4|7529|7514|161
1635323400000|2021-10-27 08:30:00|7535.5|7520.5|7536.8|7521.8|7537.3|7522.3|7533.9|7518.9|174
1635323700000|2021-10-27 08:35:00|7536.9|7521.9|7536|7521|7539.9|7524.9|7535.9|7520.9|197
1635324000000|2021-10-27 08:40:00|7536.1|7521.1|7535.4|7520.4|7537.4|7522.4|7534.7|7519.7|111
1635324300000|2021-10-27 08:45:00|7535.6|7520.6|7535.6|7520.6|7537|7522|7535|7520|97
1635324600000|2021-10-27 08:50:00|7535.7|7520.7|7536.1|7521.1|7536.1|7521.1|7535.3|7520.3|46
1635324900000|2021-10-27 08:55:00|7536|7521|7536.1|7521.1|7536.2|7521.2|7535|7520|104
1635325200000|2021-10-27 09:00:00|7536.2|7521.2|7540.2|7525.2|7540.3|7525.3|7536.2|7521.2|112
1635325500000|2021-10-27 09:05:00|7540.1|7525.1|7541|7526|7541.5|7526.5|7539.8|7524.8|113
1635325800000|2021-10-27 09:10:00|7540.9|7525.9|7539|7524|7541.5|7526.5|7538.2|7523.2|225
1635326100000|2021-10-27 09:15:00|7539.1|7524.1|7534.1|7519.1|7539.4|7524.4|7534.1|7519.1|151
1635326400000|2021-10-27 09:20:00|7534.2|7519.2|7537|7522|7537.3|7522.3|7534.2|7519.2|104
1635326700000|2021-10-27 09:25:00|7537.2|7522.2|7537.9|7522.9|7538.4|7523.4|7536.8|7521.8|73
1635327000000|2021-10-27 09:30:00|7537.8|7522.8|7537.9|7522.9|7538.3|7523.3|7537|7522|80
1635327300000|2021-10-27 09:35:00|7538|7523|7535.5|7520.5|7538.2|7523.2|7534.8|7519.8|114
1635327600000|2021-10-27 09:40:00|7535.4|7520.4|7535.4|7520.4|7535.7|7520.7|7534.1|7519.1|92
1635327900000|2021-10-27 09:45:00|7535.3|7520.3|7535.8|7520.8|7535.8|7520.8|7534|7519|96
1635328200000|2021-10-27 09:50:00|7535.9|7520.9|7537.6|7522.6|7537.6|7522.6|7535.9|7520.9|51
1635328500000|2021-10-27 09:55:00|7537.5|7522.5|7537.3|7522.3|7537.6|7522.6|7536.2|7521.2|79
1635328800000|2021-10-27 10:00:00|7537.2|7522.2|7536.7|7521.7|7537.4|7522.4|7535.7|7520.7|91
1635329100000|2021-10-27 10:05:00|7536.6|7521.6|7536.3|7521.3|7536.8|7521.8|7536.3|7521.3|53
1635329400000|2021-10-27 10:10:00|7536.5|7521.5|7538.3|7523.3|7538.3|7523.3|7536.4|7521.4|36
1635329700000|2021-10-27 10:15:00|7538.2|7523.2|7539.7|7524.7|7539.9|7524.9|7538.2|7523.2|25
1635330000000|2021-10-27 10:20:00|7539.8|7524.8|7539.4|7524.4|7540.6|7525.6|7539.1|7524.1|75
1635330300000|2021-10-27 10:25:00|7539.2|7524.2|7538.9|7523.9|7539.7|7524.7|7538.9|7523.9|111
1635330600000|2021-10-27 10:30:00|7539|7524|7536.2|7521.2|7539.1|7524.1|7536.2|7521.2|52
1635330900000|2021-10-27 10:35:00|7536.4|7521.4|7537.6|7522.6|7538|7523|7536|7521|51
1635331200000|2021-10-27 10:40:00|7537.7|7522.7|7537.6|7522.6|7539|7524|7537.6|7522.6|35
1635331500000|2021-10-27 10:45:00|7537.8|7522.8|7536.6|7521.6|7538|7523|7536.4|7521.4|22
1635331800000|2021-10-27 10:50:00|7536.7|7521.7|7537.4|7522.4|7537.6|7522.6|7536.6|7521.6|47
1635332100000|2021-10-27 10:55:00|7537.3|7522.3|7538.7|7523.7|7538.9|7523.9|7537.3|7522.3|31
1635332400000|2021-10-27 11:00:00|7538.8|7523.8|7538.8|7523.8|7540|7525|7538.7|7523.7|32
1635332700000|2021-10-27 11:05:00|7538.7|7523.7|7539.3|7524.3|7539.3|7524.3|7538.7|7523.7|19
1635333000000|2021-10-27 11:10:00|7539.2|7524.2|7538.1|7523.1|7539.2|7524.2|7538|7523|35
1635333300000|2021-10-27 11:15:00|7538|7523|7538.2|7523.2|7538.4|7523.4|7537.4|7522.4|59
1635333600000|2021-10-27 11:20:00|7538.1|7523.1|7536|7521|7538.2|7523.2|7536|7521|63
1635333900000|2021-10-27 11:25:00|7535.9|7520.9|7537.2|7522.2|7537.2|7522.2|7535.6|7520.6|34
1635334200000|2021-10-27 11:30:00|7537.3|7522.3|7545.5|7520.5|7545.5|7524.8|7537.3|7518.6|40
1635334500000|2021-10-27 11:35:00|7545.4|7520.4|7540.9|7525.9|7546.5|7526.9|7540.5|7520.4|27
1635334800000|2021-10-27 11:40:00|7540.7|7525.7|7540.1|7525.1|7540.8|7525.8|7539.7|7524.7|36
1635335100000|2021-10-27 11:45:00|7540|7525|7539.9|7524.9|7540|7525|7539|7524|17
1635335400000|2021-10-27 11:50:00|7539.7|7524.7|7541.7|7526.7|7541.9|7526.9|7539.7|7524.7|24
1635335700000|2021-10-27 11:55:00|7541.6|7526.6|7542.2|7527.2|7542.3|7527.3|7541.6|7526.6|61
1635336000000|2021-10-27 12:00:00|7542.1|7527.1|7542.7|7527.7|7542.8|7527.8|7541.8|7526.8|30
1635336300000|2021-10-27 12:05:00|7542.8|7527.8|7540.1|7525.1|7542.8|7527.8|7540.1|7525.1|47
1635336600000|2021-10-27 12:10:00|7540|7525|7540.1|7525.1|7540.8|7525.8|7537.8|7522.8|62
1635336900000|2021-10-27 12:15:00|7540|7525|7541.4|7526.4|7541.9|7526.9|7540|7525|37
1635337200000|2021-10-27 12:20:00|7541.3|7526.3|7539.3|7524.3|7541.4|7526.4|7538.2|7523.2|54
1635337500000|2021-10-27 12:25:00|7539.4|7524.4|7538.8|7523.8|7539.5|7524.5|7538.5|7523.5|33
1635337800000|2021-10-27 12:30:00|7538.7|7523.7|7538.2|7523.2|7538.7|7523.7|7538|7523|18
1635338100000|2021-10-27 12:35:00|7538.1|7523.1|7539.9|7524.9|7539.9|7524.9|7538.1|7523.1|26
1635338400000|2021-10-27 12:40:00|7539.6|7524.6|7539.9|7524.9|7540|7525|7538.7|7523.7|38
1635338700000|2021-10-27 12:45:00|7540|7525|7539.7|7524.7|7540.3|7525.3|7539.5|7524.5|11
1635339000000|2021-10-27 12:50:00|7539.6|7524.6|7540|7525|7541.3|7526.3|7539.6|7524.6|29
1635339300000|2021-10-27 12:55:00|7539.9|7524.9|7539.4|7524.4|7540|7525|7539|7524|42
1635339600000|2021-10-27 13:00:00|7539.6|7524.6|7540|7525|7540.2|7525.2|7539.6|7524.6|25
1635339900000|2021-10-27 13:05:00|7540.1|7525.1|7540.9|7525.9|7541.3|7526.3|7539.9|7524.9|40
1635340200000|2021-10-27 13:10:00|7541|7526|7541|7526|7541.2|7526.2|7540.9|7525.9|21
1635340500000|2021-10-27 13:15:00|7541.1|7526.1|7541|7526|7541.1|7526.1|7540.9|7525.9|14
1635340800000|2021-10-27 13:20:00|7541.1|7526.1|7541.8|7526.8|7542.1|7527.1|7540.4|7525.4|31
1635341100000|2021-10-27 13:25:00|7541.6|7526.6|7542.1|7527.1|7542.2|7527.2|7540.8|7525.8|24
1635341400000|2021-10-27 13:30:00|7542|7527|7542.1|7527.1|7542.2|7527.2|7541.4|7526.4|14
1635341700000|2021-10-27 13:35:00|7542.2|7527.2|7541.5|7526.5|7542.2|7527.2|7541.2|7526.2|43
1635342000000|2021-10-27 13:40:00|7541.4|7526.4|7540.5|7525.5|7541.6|7526.6|7540.4|7525.4|18
1635342300000|2021-10-27 13:45:00|7540.3|7525.3|7540.8|7525.8|7541.1|7526.1|7539.3|7524.3|29
1635342600000|2021-10-27 13:50:00|7540.5|7525.5|7539.5|7524.5|7540.7|7525.7|7539.5|7524.5|37
1635342900000|2021-10-27 13:55:00|7539.4|7524.4|7537.8|7522.8|7539.4|7524.4|7537.8|7522.8|18
1635343200000|2021-10-27 14:00:00|7538.1|7523.1|7539.3|7524.3|7539.8|7524.8|7538.1|7523.1|68
1635343500000|2021-10-27 14:05:00|7539.2|7524.2|7537.6|7522.6|7539.2|7524.2|7536.1|7521.1|77
1635343800000|2021-10-27 14:10:00|7537.8|7522.8|7536.5|7521.5|7538.5|7523.5|7535.4|7520.4|60
1635344100000|2021-10-27 14:15:00|7536.6|7521.6|7535.6|7520.6|7537.4|7522.4|7535.3|7520.3|65
1635344400000|2021-10-27 14:20:00|7535.8|7520.8|7538.3|7523.3|7539.2|7524.2|7535.5|7520.5|33
1635344700000|2021-10-27 14:25:00|7538.1|7523.1|7537.1|7522.1|7539.1|7524.1|7536.8|7521.8|46
1635345000000|2021-10-27 14:30:00|7537.2|7522.2|7536.6|7521.6|7537.2|7522.2|7534.9|7519.9|58
1635345300000|2021-10-27 14:35:00|7536.8|7521.8|7536.8|7521.8|7537.5|7522.5|7536.5|7521.5|21
1635345600000|2021-10-27 14:40:00|7536.7|7521.7|7534.4|7519.4|7536.7|7521.7|7531.8|7511.7|54
1635345900000|2021-10-27 14:45:00|7534.5|7519.5|7536|7521|7536.9|7521.9|7534.5|7519.5|37
1635346200000|2021-10-27 14:50:00|7535.9|7520.9|7536.1|7521.1|7536.9|7521.9|7532.5|7517.5|79
1635346500000|2021-10-27 14:55:00|7536.3|7521.3|7537.1|7522.1|7537.1|7522.1|7535.3|7520.3|53
1635346800000|2021-10-27 15:00:00|7537.2|7522.2|7536.5|7521.5|7537.9|7522.9|7536.2|7521.2|65
1635347100000|2021-10-27 15:05:00|7536.4|7521.4|7536.2|7521.2|7536.4|7521.4|7536|7521|17
1635347400000|2021-10-27 15:10:00|7536.3|7521.3|7536.3|7521.3|7536.3|7521.3|7536.2|7521.2|3
1635347700000|2021-10-27 15:15:00|7536.1|7521.1|7535.7|7520.7|7536.1|7521.1|7535.7|7520.7|4
1635348000000|2021-10-27 15:20:00|7535.8|7520.8|7534.5|7519.5|7535.8|7520.8|7534.5|7519.5|12
1635348300000|2021-10-27 15:25:00|7534.6|7519.6|7535.6|7520.6|7535.6|7520.6|7534.1|7519.1|44
1635348600000|2021-10-27 15:30:00|7535.7|7520.7|7536.8|7521.8|7537.2|7522.2|7535.6|7520.6|51
1635348900000|2021-10-27 15:35:00|7536.9|7521.9|7537.7|7522.7|7537.7|7522.7|7536.4|7521.4|20
1635349200000|2021-10-27 15:40:00|7537.8|7522.8|7536.4|7521.4|7538.1|7523.1|7536.4|7521.4|17
1635349500000|2021-10-27 15:45:00|7536.5|7521.5|7536.7|7521.7|7537.2|7522.2|7536.5|7521.5|14
1635349800000|2021-10-27 15:50:00|7536.6|7521.6|7536|7521|7536.6|7521.6|7536|7521|7
1635350100000|2021-10-27 15:55:00|7535.9|7520.9|7534.7|7519.7|7537|7522|7534.7|7519.7|26
1635350400000|2021-10-27 16:00:00|7534.6|7519.6|7535|7520|7535.2|7520.2|7534.3|7519.3|24
1635350700000|2021-10-27 16:05:00|7535.1|7520.1|7534.4|7519.4|7535.1|7520.1|7534.2|7519.2|20
1635351000000|2021-10-27 16:10:00|7534.5|7519.5|7532.8|7517.8|7535.4|7520.4|7532.8|7517.8|26
1635351300000|2021-10-27 16:15:00|7532.7|7517.7|7532.9|7517.9|7533.2|7518.2|7532.6|7517.6|13
1635351600000|2021-10-27 16:20:00|7532.7|7517.7|7529.3|7514.3|7532.7|7517.7|7529.1|7514.1|68
1635351900000|2021-10-27 16:25:00|7529.4|7514.4|7529.5|7514.5|7530|7515|7529.4|7514.4|41
1635352200000|2021-10-27 16:30:00|7529.6|7514.6|7532.2|7517.2|7532.4|7517.4|7529.6|7514.6|53
1635352500000|2021-10-27 16:35:00|7532.3|7517.3|7532.3|7517.3|7537.3|7517.3|7531.7|7512.1|40
1635352800000|2021-10-27 16:40:00|7532.4|7517.4|7531.8|7516.8|7532.7|7517.7|7531.7|7516.7|30
1635353100000|2021-10-27 16:45:00|7531.9|7516.9|7532.2|7517.2|7532.7|7517.7|7531.9|7516.9|27
1635353400000|2021-10-27 16:50:00|7532.1|7517.1|7531.9|7516.9|7532.6|7517.6|7531.7|7516.7|27
1635353700000|2021-10-27 16:55:00|7531.7|7516.7|7531.4|7516.4|7531.8|7516.8|7531.3|7516.3|16
1635354000000|2021-10-27 17:00:00|7531.3|7516.3|7531.5|7516.5|7531.5|7516.5|7530.2|7515.2|25
1635354300000|2021-10-27 17:05:00|7531.4|7516.4|7532.6|7517.6|7532.7|7517.7|7531.1|7516.1|45
1635354600000|2021-10-27 17:10:00|7532.7|7517.7|7532.1|7517.1|7532.7|7517.7|7531.1|7516.1|17
1635354900000|2021-10-27 17:15:00|7532|7517|7532.3|7517.3|7532.3|7517.3|7532|7517|14
1635355200000|2021-10-27 17:20:00|7532.2|7517.2|7533.9|7518.9|7534.7|7519.7|7532.2|7517.2|33
1635355500000|2021-10-27 17:25:00|7533.8|7518.8|7540.9|7515.9|7540.9|7520.7|7533.8|7515.6|44
1635355800000|2021-10-27 17:30:00|7540.8|7515.8|7536.5|7521.5|7540.8|7521.6|7535.1|7515.4|44
1635356100000|2021-10-27 17:35:00|7536.6|7521.6|7535.1|7520.1|7537.2|7522.2|7535|7520|44
1635356400000|2021-10-27 17:40:00|7535.2|7520.2|7539.8|7514.8|7540.7|7520.6|7535.1|7514.7|73
1635356700000|2021-10-27 17:45:00|7539.7|7514.7|7534.3|7519.3|7540.1|7520.3|7534|7514.7|43
1635357000000|2021-10-27 17:50:00|7534.4|7519.4|7533.9|7518.9|7534.7|7519.7|7533.9|7518.9|26
1635357300000|2021-10-27 17:55:00|7533.8|7518.8|7536.7|7511.7|7536.9|7518.8|7531.5|7511.4|71
1635357600000|2021-10-27 18:00:00|7536.8|7511.8|7538.1|7513.1|7538.3|7513.3|7536.7|7511.7|87
1635357900000|2021-10-27 18:05:00|7538.3|7513.3|7532.8|7517.8|7538.3|7517.9|7532.8|7512.8|19
1635358200000|2021-10-27 18:10:00|7532.7|7517.7|7532.7|7517.7|7532.8|7517.8|7532.7|7517.7|39
1635358500000|2021-10-27 18:15:00|7532.8|7517.8|7538.8|7513.8|7539.4|7518.2|7532.7|7513.3|31
1635358800000|2021-10-27 18:20:00|7533.9|7518.9|7539.1|7514.1|7539.3|7519.2|7533.8|7513.9|27
1635359100000|2021-10-27 18:25:00|7539|7514|7538.8|7513.8|7539.2|7514.2|7538.7|7513.7|35
1635359400000|2021-10-27 18:30:00|7538.7|7513.7|7539.1|7514.1|7539.3|7519.4|7533.7|7513.7|84
1635359700000|2021-10-27 18:35:00|7539.2|7514.2|7539.1|7514.1|7539.3|7514.3|7539|7514|68
1635360000000|2021-10-27 18:40:00|7539.3|7514.3|7540.8|7515.8|7541.4|7520.7|7535.3|7514|73
1635360300000|2021-10-27 18:45:00|7540.7|7515.7|7540.9|7515.9|7542|7521.8|7536.6|7515.7|28
1635360600000|2021-10-27 18:50:00|7541|7516|7542.7|7517.7|7542.7|7522.6|7537.2|7516|32
1635360900000|2021-10-27 18:55:00|7542.8|7517.8|7542.4|7517.4|7543|7518|7542.4|7517.4|8
1635361200000|2021-10-27 19:00:00|7537.4|7522.4|7537.3|7522.3|7537.4|7522.4|7537.3|7522.3|2
1635361500000|2021-10-27 19:05:00|7537.6|7522.6|7535.3|7520.3|7537.7|7522.7|7535.3|7520.3|14
1635361800000|2021-10-27 19:10:00|7535.2|7520.2|7544.4|7519.4|7544.6|7525.3|7535.2|7519.1|70
1635362100000|2021-10-27 19:15:00|7544.5|7519.5|7543.7|7518.7|7545|7527|7539.3|7515.8|90
1635362400000|2021-10-27 19:20:00|7543.8|7518.8|7541.6|7516.6|7544.1|7524.8|7538|7516.6|65
1635362700000|2021-10-27 19:25:00|7541.7|7516.7|7542.5|7517.5|7544.9|7519.9|7541.6|7516.6|83
1635363000000|2021-10-27 19:30:00|7542.4|7517.4|7542.6|7517.6|7542.6|7517.6|7542.3|7517.3|7
1635363300000|2021-10-27 19:35:00|7542.5|7517.5|7542.6|7517.6|7544.1|7519.1|7542.5|7517.5|14
1635363600000|2021-10-27 19:40:00|7543|7518|7543.2|7518.2|7543.2|7518.2|7543|7518|3
1635363900000|2021-10-27 19:45:00|7543.1|7518.1|7542.5|7517.5|7543.8|7518.8|7542.5|7517.5|16
1635364200000|2021-10-27 19:50:00|7542.6|7517.6|7543|7518|7543.7|7523.4|7538.4|7517.6|10
1635364500000|2021-10-27 19:55:00|7542.9|7517.9|7544.6|7519.6|7544.8|7519.8|7542.9|7517.9|7
1635384600000|2021-10-28 01:30:00|7549.6|7524.6|7549.3|7524.3|7549.7|7524.7|7548.3|7523.3|29
1635384900000|2021-10-28 01:35:00|7549|7524|7552.2|7527.2|7552.2|7527.2|7548.7|7523.7|25
1635385200000|2021-10-28 01:40:00|7552.3|7527.3|7549.7|7524.7|7552.4|7527.4|7549.5|7524.5|26
1635385500000|2021-10-28 01:45:00|7549.6|7524.6|7549.1|7524.1|7549.6|7524.6|7548.6|7523.6|15
1635385800000|2021-10-28 01:50:00|7548.7|7523.7|7548.2|7523.2|7549.1|7524.1|7548.2|7523.2|14
1635386100000|2021-10-28 01:55:00|7548.1|7523.1|7547.6|7522.6|7548.2|7523.2|7547|7522|21
1635386400000|2021-10-28 02:00:00|7548|7523|7548.2|7523.2|7549.1|7524.1|7548|7523|7
1635387000000|2021-10-28 02:10:00|7548.3|7523.3|7547.6|7522.6|7548.3|7523.3|7547.3|7522.3|6
1635387300000|2021-10-28 02:15:00|7547.2|7522.2|7547.1|7522.1|7547.2|7522.2|7546.6|7521.6|11
1635387600000|2021-10-28 02:20:00|7547.2|7522.2|7547.2|7522.2|7547.2|7522.2|7547.2|7522.2|1
1635387900000|2021-10-28 02:25:00|7547.1|7522.1|7544.8|7519.8|7547.3|7522.3|7543.9|7518.9|13
1635388200000|2021-10-28 02:30:00|7544.7|7519.7|7544.8|7519.8|7544.8|7519.8|7544.7|7519.7|8
1635388800000|2021-10-28 02:40:00|7544.7|7519.7|7545.1|7520.1|7545.1|7520.1|7544.7|7519.7|5
1635389100000|2021-10-28 02:45:00|7545|7520|7544.9|7519.9|7545|7520|7544.9|7519.9|2
1635389400000|2021-10-28 02:50:00|7545.1|7520.1|7542.3|7517.3|7545.1|7520.1|7542.2|7517.2|9
1635389700000|2021-10-28 02:55:00|7542.2|7517.2|7542.3|7517.3|7542.3|7517.3|7542.2|7517.2|4
1635390000000|2021-10-28 03:00:00|7542.4|7517.4|7543|7518|7545.2|7520.2|7542.1|7517.1|82
1635390300000|2021-10-28 03:05:00|7542.4|7517.4|7541.4|7516.4|7544.6|7519.6|7541.4|7516.4|115
1635390600000|2021-10-28 03:10:00|7541.5|7516.5|7541.5|7516.5|7542|7517|7541.3|7516.3|58
1635390900000|2021-10-28 03:15:00|7541.4|7516.4|7541.7|7516.7|7542|7517|7541.4|7516.4|212
1635391200000|2021-10-28 03:20:00|7541.5|7516.5|7541.4|7516.4|7541.9|7516.9|7541.3|7516.3|46
1635391500000|2021-10-28 03:25:00|7541.5|7516.5|7541.5|7516.5|7541.5|7516.5|7541.5|7516.5|1
1635391800000|2021-10-28 03:30:00|7541.2|7516.2|7539.3|7514.3|7541.8|7516.8|7539.1|7514.1|154
1635392100000|2021-10-28 03:35:00|7539.6|7514.6|7532.7|7517.7|7539.6|7517.8|7532.6|7513|40
1635392400000|2021-10-28 03:40:00|7532.8|7517.8|7530.8|7515.8|7533.5|7518.5|7530.4|7515.4|46
1635392700000|2021-10-28 03:45:00|7530.9|7515.9|7529.6|7514.6|7532.5|7517.5|7529.2|7514.2|62
1635393000000|2021-10-28 03:50:00|7529.7|7514.7|7529.8|7514.8|7529.9|7514.9|7529|7514|24
1635393300000|2021-10-28 03:55:00|7529.9|7514.9|7528.1|7513.1|7529.9|7514.9|7528|7513|39
1635393600000|2021-10-28 04:00:00|7527.4|7512.4|7527.6|7512.6|7527.9|7512.9|7527.2|7512.2|16
1635393900000|2021-10-28 04:05:00|7527.7|7512.7|7530.5|7515.5|7530.9|7515.9|7527.7|7512.7|29
1635394200000|2021-10-28 04:10:00|7530.3|7515.3|7529.4|7514.4|7530.3|7515.3|7528.7|7513.7|44
1635394500000|2021-10-28 04:15:00|7529.6|7514.6|7529.9|7514.9|7530.2|7515.2|7529.4|7514.4|20
1635394800000|2021-10-28 04:20:00|7530|7515|7528.5|7513.5|7530.2|7515.2|7528.3|7513.3|39
1635395100000|2021-10-28 04:25:00|7528.7|7513.7|7529.7|7514.7|7529.8|7514.8|7528.5|7513.5|25
1635395400000|2021-10-28 04:30:00|7529.8|7514.8|7528.7|7513.7|7530.1|7515.1|7526|7511|134
1635395700000|2021-10-28 04:35:00|7528.6|7513.6|7524.1|7509.1|7529|7514|7523|7508|118
1635396000000|2021-10-28 04:40:00|7524.2|7509.2|7524.1|7509.1|7524.7|7509.7|7523|7508|134
1635396300000|2021-10-28 04:45:00|7524.2|7509.2|7523.6|7508.6|7524.3|7509.3|7522.7|7507.7|72
1635396600000|2021-10-28 04:50:00|7523.7|7508.7|7522.5|7507.5|7524.1|7509.1|7522.5|7507.5|92
1635396900000|2021-10-28 04:55:00|7522.7|7507.7|7517.5|7502.5|7522.7|7507.7|7517.5|7502.5|120
1635397200000|2021-10-28 05:00:00|7517.4|7502.4|7517.9|7502.9|7518.6|7503.6|7517.4|7502.4|92
1635397500000|2021-10-28 05:05:00|7518|7503|7518.5|7503.5|7519.7|7504.7|7517.9|7502.9|59
1635397800000|2021-10-28 05:10:00|7518.3|7503.3|7517.9|7502.9|7518.5|7503.5|7517.9|7502.9|18
1635398100000|2021-10-28 05:15:00|7518|7503|7520.2|7505.2|7520.3|7505.3|7517.5|7502.5|82
1635398400000|2021-10-28 05:20:00|7520.1|7505.1|7520.2|7505.2|7520.7|7505.7|7519.3|7504.3|55
1635398700000|2021-10-28 05:25:00|7520|7505|7521.5|7506.5|7521.6|7506.6|7519.9|7504.9|52
1635399000000|2021-10-28 05:30:00|7522|7507|7520.5|7505.5|7522.8|7507.8|7520.4|7505.4|67
1635399300000|2021-10-28 05:35:00|7520.6|7505.6|7521.4|7506.4|7522|7507|7520.6|7505.6|58
1635399600000|2021-10-28 05:40:00|7521.6|7506.6|7520.7|7505.7|7522.1|7507.1|7520.5|7505.5|63
1635399900000|2021-10-28 05:45:00|7520.6|7505.6|7519.1|7504.1|7520.7|7505.7|7519.1|7504.1|34
1635400200000|2021-10-28 05:50:00|7519|7504|7519.1|7504.1|7519.4|7504.4|7518.9|7503.9|29
1635400500000|2021-10-28 05:55:00|7519|7504|7517.6|7502.6|7519.1|7504.1|7517.5|7502.5|54
1635400800000|2021-10-28 06:00:00|7517.7|7502.7|7515.9|7500.9|7518.1|7503.1|7515.4|7500.4|82
1635401100000|2021-10-28 06:05:00|7515.8|7500.8|7517.1|7502.1|7517.1|7502.1|7515.5|7500.5|78
1635401400000|2021-10-28 06:10:00|7517.2|7502.2|7517.2|7502.2|7518.3|7503.3|7517.2|7502.2|71
1635401700000|2021-10-28 06:15:00|7517.1|7502.1|7517.5|7502.5|7518.4|7503.4|7516.6|7501.6|100
1635402000000|2021-10-28 06:20:00|7517.4|7502.4|7517.1|7502.1|7517.8|7502.8|7516.6|7501.6|68
1635402300000|2021-10-28 06:25:00|7517|7502|7516.6|7501.6|7517.7|7502.7|7516.6|7501.6|53
1635402600000|2021-10-28 06:30:00|7516.7|7501.7|7516.7|7501.7|7517.2|7502.2|7516.6|7501.6|46
1635402900000|2021-10-28 06:35:00|7517.1|7502.1|7517.2|7502.2|7518.6|7503.6|7517|7502|65
1635403200000|2021-10-28 06:40:00|7517.1|7502.1|7517.5|7502.5|7517.6|7502.6|7516.6|7501.6|61
1635403500000|2021-10-28 06:45:00|7517.6|7502.6|7521.1|7506.1|7521.6|7506.6|7517.5|7502.5|93
1635403800000|2021-10-28 06:50:00|7520.9|7505.9|7524|7509|7524|7509|7520.8|7505.8|107
1635404100000|2021-10-28 06:55:00|7523.8|7508.8|7522.1|7507.1|7523.8|7508.8|7521.8|7506.8|73
1635404400000|2021-10-28 07:00:00|7522.2|7507.2|7520.3|7505.3|7522.3|7507.3|7518.9|7503.9|103
1635404700000|2021-10-28 07:05:00|7520.2|7505.2|7520.9|7505.9|7522.1|7507.1|7519.5|7504.5|113
1635405000000|2021-10-28 07:10:00|7520.8|7505.8|7521.1|7506.1|7521.3|7506.3|7519.9|7504.9|55
1635405300000|2021-10-28 07:15:00|7521|7506|7520.6|7505.6|7521.1|7506.1|7520.1|7505.1|38
1635405600000|2021-10-28 07:20:00|7520.7|7505.7|7521|7506|7521.4|7506.4|7520.4|7505.4|41
1635405900000|2021-10-28 07:25:00|7520.9|7505.9|7520.4|7505.4|7520.9|7505.9|7520.3|7505.3|28
1635406200000|2021-10-28 07:30:00|7520.3|7505.3|7519.3|7504.3|7520.3|7505.3|7519.1|7504.1|32
1635406500000|2021-10-28 07:35:00|7519.4|7504.4|7518.2|7503.2|7519.4|7504.4|7518.1|7503.1|66
1635406800000|2021-10-28 07:40:00|7518.1|7503.1|7517.1|7502.1|7518.2|7503.2|7517.1|7502.1|53
1635407100000|2021-10-28 07:45:00|7517|7502|7518.3|7503.3|7518.4|7503.4|7516.9|7501.9|103
1635407400000|2021-10-28 07:50:00|7518.1|7503.1|7515.5|7500.5|7518.5|7503.5|7515.4|7500.4|79
1635407700000|2021-10-28 07:55:00|7515.4|7500.4|7516.2|7501.2|7516.2|7501.2|7513.7|7498.7|98
1635408000000|2021-10-28 08:00:00|7516.1|7501.1|7512.7|7497.7|7516.2|7501.2|7512.7|7497.7|120
1635408300000|2021-10-28 08:05:00|7512.8|7497.8|7513.1|7498.1|7514|7499|7511.2|7496.2|150
1635408600000|2021-10-28 08:10:00|7513|7498|7513.5|7498.5|7514.5|7499.5|7512.6|7497.6|83
1635408900000|2021-10-28 08:15:00|7513.4|7498.4|7517.9|7502.9|7518.2|7503.2|7513.4|7498.4|170
1635409200000|2021-10-28 08:20:00|7517.8|7502.8|7517|7502|7518.8|7503.8|7516.6|7501.6|128
1635409500000|2021-10-28 08:25:00|7517.2|7502.2|7516.9|7501.9|7517.4|7502.4|7516.5|7501.5|58
1635409800000|2021-10-28 08:30:00|7517.1|7502.1|7514|7499|7517.1|7502.1|7513.9|7498.9|72
1635410100000|2021-10-28 08:35:00|7514.1|7499.1|7512.8|7497.8|7514.3|7499.3|7510.9|7495.9|149
1635410400000|2021-10-28 08:40:00|7512.9|7497.9|7516|7501|7516.5|7501.5|7512.7|7497.7|98
1635410700000|2021-10-28 08:45:00|7516.1|7501.1|7516.3|7501.3|7516.8|7501.8|7515.5|7500.5|44
1635411000000|2021-10-28 08:50:00|7516.4|7501.4|7519|7504|7519.1|7504.1|7516.3|7501.3|105
1635411300000|2021-10-28 08:55:00|7518.9|7503.9|7516.8|7501.8|7519.1|7504.1|7516.1|7501.1|108
1635411600000|2021-10-28 09:00:00|7516.7|7501.7|7515.4|7500.4|7516.7|7501.7|7512.8|7497.8|105
1635411900000|2021-10-28 09:05:00|7515.2|7500.2|7517.2|7502.2|7517.5|7502.5|7515.2|7500.2|92
1635412200000|2021-10-28 09:10:00|7517|7502|7516.7|7501.7|7517.3|7502.3|7516.7|7501.7|30
1635412500000|2021-10-28 09:15:00|7516.8|7501.8|7519.2|7504.2|7519.2|7504.2|7516.6|7501.6|55
1635412800000|2021-10-28 09:20:00|7519.1|7504.1|7521.9|7506.9|7522.8|7507.8|7518|7503|112
1635413100000|2021-10-28 09:25:00|7522|7507|7524.2|7509.2|7525.4|7510.4|7522|7507|136
1635413400000|2021-10-28 09:30:00|7524.1|7509.1|7524.5|7509.5|7527.1|7512.1|7523.1|7508.1|170
1635413700000|2021-10-28 09:35:00|7524.6|7509.6|7525.3|7510.3|7525.6|7510.6|7523.9|7508.9|79
1635414000000|2021-10-28 09:40:00|7525|7510|7523.1|7508.1|7525.9|7510.9|7523.1|7508.1|89
1635414300000|2021-10-28 09:45:00|7523.2|7508.2|7523.1|7508.1|7524.1|7509.1|7520.6|7505.6|123
1635414600000|2021-10-28 09:50:00|7522.9|7507.9|7525.1|7510.1|7525.3|7510.3|7522.3|7507.3|84
1635414900000|2021-10-28 09:55:00|7525.3|7510.3|7527.8|7512.8|7529.3|7514.3|7524.6|7509.6|119
1635415200000|2021-10-28 10:00:00|7527.7|7512.7|7526.9|7511.9|7528.2|7513.2|7526.1|7511.1|71
1635415500000|2021-10-28 10:05:00|7526.8|7511.8|7526|7511|7526.8|7511.8|7525.2|7510.2|55
1635415800000|2021-10-28 10:10:00|7525.8|7510.8|7525.6|7510.6|7526|7511|7525.2|7510.2|26
1635416100000|2021-10-28 10:15:00|7525.5|7510.5|7525.5|7510.5|7525.8|7510.8|7524.7|7509.7|35
1635416400000|2021-10-28 10:20:00|7525.3|7510.3|7525.4|7510.4|7525.6|7510.6|7524.5|7509.5|41
1635416700000|2021-10-28 10:25:00|7525.3|7510.3|7524.8|7509.8|7525.3|7510.3|7524.3|7509.3|42
1635417000000|2021-10-28 10:30:00|7524.9|7509.9|7525.9|7510.9|7527.2|7512.2|7524.9|7509.9|52
1635417300000|2021-10-28 10:35:00|7525.8|7510.8|7525|7510|7526.4|7511.4|7525|7510|37
1635417600000|2021-10-28 10:40:00|7524.9|7509.9|7524|7509|7525.1|7510.1|7524|7509|19
1635417900000|2021-10-28 10:45:00|7523.8|7508.8|7523.3|7508.3|7524|7509|7523|7508|47
1635418200000|2021-10-28 10:50:00|7523.4|7508.4|7523.7|7508.7|7523.7|7508.7|7523.2|7508.2|15
1635418500000|2021-10-28 10:55:00|7523.8|7508.8|7523.7|7508.7|7524|7509|7523.5|7508.5|32
1635418800000|2021-10-28 11:00:00|7523.6|7508.6|7523.6|7508.6|7523.7|7508.7|7523.3|7508.3|14
1635419100000|2021-10-28 11:05:00|7523.7|7508.7|7523.7|7508.7|7523.8|7508.8|7523.6|7508.6|23
1635419400000|2021-10-28 11:10:00|7523.6|7508.6|7523.6|7508.6|7523.7|7508.7|7523.6|7508.6|9
1635419700000|2021-10-28 11:15:00|7523.9|7508.9|7523.7|7508.7|7524|7509|7523.4|7508.4|55
1635420000000|2021-10-28 11:20:00|7523.8|7508.8|7524.3|7509.3|7524.6|7509.6|7523.8|7508.8|86
1635420300000|2021-10-28 11:25:00|7524.4|7509.4|7523.7|7508.7|7524.4|7509.4|7523.7|7508.7|18
1635420600000|2021-10-28 11:30:00|7523.5|7508.5|7523.6|7508.6|7523.6|7508.6|7523.2|7508.2|4
1635420900000|2021-10-28 11:35:00|7524|7509|7523.5|7508.5|7524.1|7509.1|7523.5|7508.5|11
1635421200000|2021-10-28 11:40:00|7523.4|7508.4|7520.3|7505.3|7525.5|7508.7|7519.9|7499.6|36
1635421500000|2021-10-28 11:45:00|7520.8|7505.8|7527.5|7502.5|7527.5|7507.9|7520.8|7500.9|64
1635421800000|2021-10-28 11:50:00|7527.6|7502.6|7523|7508|7528|7508|7522.8|7502.6|10
1635422100000|2021-10-28 11:55:00|7523.4|7508.4|7523|7508|7523.5|7508.5|7521|7506|32
1635422400000|2021-10-28 12:00:00|7523.4|7508.4|7522.4|7507.4|7523.7|7508.7|7522.4|7507.4|46
1635422700000|2021-10-28 12:05:00|7522.5|7507.5|7522.8|7507.8|7523.1|7508.1|7522.4|7507.4|88
1635423000000|2021-10-28 12:10:00|7522.7|7507.7|7522.9|7507.9|7523.3|7508.3|7522.6|7507.6|59
1635423300000|2021-10-28 12:15:00|7523|7508|7523.7|7508.7|7524|7509|7522.6|7507.6|55
1635423600000|2021-10-28 12:20:00|7523.8|7508.8|7523.7|7508.7|7524|7509|7523.5|7508.5|38
1635423900000|2021-10-28 12:25:00|7523.8|7508.8|7523.7|7508.7|7524|7509|7523.5|7508.5|24
1635424200000|2021-10-28 12:30:00|7523.6|7508.6|7523.4|7508.4|7523.9|7508.9|7522.8|7507.8|73
1635424500000|2021-10-28 12:35:00|7523.3|7508.3|7523.3|7508.3|7523.7|7508.7|7523.2|7508.2|43
1635424800000|2021-10-28 12:40:00|7523.2|7508.2|7519.7|7504.7|7523.3|7508.3|7519.7|7504.7|38
1635425100000|2021-10-28 12:45:00|7519.9|7504.9|7524.1|7509.1|7528.9|7509.1|7519.7|7503.7|105
1635425400000|2021-10-28 12:50:00|7524.2|7509.2|7524.9|7509.9|7524.9|7509.9|7524.2|7509.2|14
1635425700000|2021-10-28 12:55:00|7524.6|7509.6|7523.2|7508.2|7528.5|7509.6|7523.2|7503.3|44
1635426000000|2021-10-28 13:00:00|7523.3|7508.3|7524.1|7509.1|7524.6|7509.6|7523.3|7508.3|68
1635426300000|2021-10-28 13:05:00|7524|7509|7524.2|7509.2|7524.3|7509.3|7523.5|7508.5|49
1635426600000|2021-10-28 13:10:00|7524.1|7509.1|7521.1|7506.1|7524.1|7509.1|7521|7506|44
1635426900000|2021-10-28 13:15:00|7521.2|7506.2|7520.8|7505.8|7522|7507|7519.6|7504.6|50
1635427200000|2021-10-28 13:20:00|7520.9|7505.9|7519.5|7504.5|7521|7506|7518.6|7503.6|49
1635427500000|2021-10-28 13:25:00|7519.6|7504.6|7521.4|7506.4|7521.5|7506.5|7519.1|7504.1|25
1635427800000|2021-10-28 13:30:00|7521.1|7506.1|7521.6|7506.6|7522.6|7507.6|7518.5|7503.5|74
1635428100000|2021-10-28 13:35:00|7521.5|7506.5|7519.1|7504.1|7521.6|7506.6|7518.9|7503.9|28
1635428400000|2021-10-28 13:40:00|7519|7504|7517.3|7502.3|7519.9|7504.9|7517.2|7502.2|30
1635428700000|2021-10-28 13:45:00|7517.4|7502.4|7516|7501|7517.4|7502.4|7514.7|7499.7|54
1635429000000|2021-10-28 13:50:00|7515.9|7500.9|7514.6|7499.6|7516.9|7501.9|7514.6|7499.6|67
1635429300000|2021-10-28 13:55:00|7514.7|7499.7|7516.1|7501.1|7516.1|7501.1|7514.2|7499.2|40
1635429600000|2021-10-28 14:00:00|7516.4|7501.4|7513.2|7498.2|7516.4|7501.4|7512.8|7497.8|60
1635429900000|2021-10-28 14:05:00|7512.9|7497.9|7510.6|7495.6|7512.9|7497.9|7510|7495|81
1635430200000|2021-10-28 14:10:00|7510.7|7495.7|7512.4|7497.4|7512.9|7497.9|7510.6|7495.6|63
1635430500000|2021-10-28 14:15:00|7512.5|7497.5|7511.9|7496.9|7514.1|7499.1|7511.6|7496.6|48
1635430800000|2021-10-28 14:20:00|7511.7|7496.7|7511.8|7496.8|7513.2|7498.2|7510.2|7495.2|55
1635431100000|2021-10-28 14:25:00|7511.9|7496.9|7511|7496|7512.1|7497.1|7510.6|7495.6|52
1635431400000|2021-10-28 14:30:00|7511.1|7496.1|7512.8|7497.8|7513.4|7498.4|7511.1|7496.1|33
1635431700000|2021-10-28 14:35:00|7513|7498|7515.2|7500.2|7516.4|7501.4|7512.8|7497.8|52
1635432000000|2021-10-28 14:40:00|7514.2|7499.2|7512.5|7497.5|7514.3|7499.3|7512.5|7497.5|48
1635432300000|2021-10-28 14:45:00|7512.6|7497.6|7511.8|7496.8|7513.3|7498.3|7511|7496|73
1635432600000|2021-10-28 14:50:00|7511.7|7496.7|7511.7|7496.7|7512.4|7497.4|7511|7496|26
1635432900000|2021-10-28 14:55:00|7511.4|7496.4|7512.6|7497.6|7512.6|7497.6|7510.5|7495.5|52
1635433200000|2021-10-28 15:00:00|7512.7|7497.7|7513.6|7498.6|7514.8|7499.8|7512.7|7497.7|30
1635433500000|2021-10-28 15:05:00|7513.5|7498.5|7512.7|7497.7|7513.5|7498.5|7512.3|7497.3|27
1635433800000|2021-10-28 15:10:00|7512.8|7497.8|7512.8|7497.8|7512.9|7497.9|7512.5|7497.5|13
1635434100000|2021-10-28 15:15:00|7512.7|7497.7|7512|7497|7512.8|7497.8|7512|7497|15
1635434400000|2021-10-28 15:20:00|7511.9|7496.9|7512.1|7497.1|7512.3|7497.3|7511.2|7496.2|15
1635434700000|2021-10-28 15:25:00|7512.2|7497.2|7511.7|7496.7|7512.9|7497.9|7511.6|7496.6|26
1635435000000|2021-10-28 15:30:00|7511.6|7496.6|7512.7|7497.7|7512.8|7497.8|7510.6|7495.6|41
1635435300000|2021-10-28 15:35:00|7512.6|7497.6|7512.2|7497.2|7512.6|7497.6|7510.9|7495.9|39
1635435600000|2021-10-28 15:40:00|7512.3|7497.3|7511.5|7496.5|7512.8|7497.8|7511.5|7496.5|29
1635435900000|2021-10-28 15:45:00|7511.4|7496.4|7512.5|7497.5|7513.3|7498.3|7511.4|7496.4|38
1635436200000|2021-10-28 15:50:00|7512.6|7497.6|7513|7498|7513.2|7498.2|7511.9|7496.9|23
1635436500000|2021-10-28 15:55:00|7512.9|7497.9|7512.5|7497.5|7513.4|7498.4|7512.4|7497.4|36
1635436800000|2021-10-28 16:00:00|7513|7498|7515.1|7500.1|7515.5|7500.5|7512.5|7497.5|44
1635437100000|2021-10-28 16:05:00|7515|7500|7514.9|7499.9|7515.2|7500.2|7513.7|7498.7|35
1635437400000|2021-10-28 16:10:00|7515|7500|7515.1|7500.1|7515.2|7500.2|7515|7500|4
1635437700000|2021-10-28 16:15:00|7515|7500|7513.7|7498.7|7515|7500|7513.7|7498.7|11
1635438000000|2021-10-28 16:20:00|7513.8|7498.8|7513.9|7498.9|7514.3|7499.3|7513.8|7498.8|18
1635438300000|2021-10-28 16:25:00|7514.1|7499.1|7513.9|7498.9|7514.3|7499.3|7513.9|7498.9|9
1635438600000|2021-10-28 16:30:00|7514.1|7499.1|7513.9|7498.9|7514.3|7499.3|7513.4|7498.4|34
1635438900000|2021-10-28 16:35:00|7514|7499|7512.9|7497.9|7514.6|7499.6|7512.4|7497.4|31
1635439200000|2021-10-28 16:40:00|7513|7498|7513|7498|7513.1|7498.1|7512.9|7497.9|5
1635439500000|2021-10-28 16:45:00|7513.2|7498.2|7514.3|7499.3|7514.3|7499.3|7513.2|7498.2|20
1635439800000|2021-10-28 16:50:00|7514.4|7499.4|7514.9|7499.9|7514.9|7499.9|7514.2|7499.2|20
1635440100000|2021-10-28 16:55:00|7515|7500|7515.1|7500.1|7515.2|7500.2|7513.7|7498.7|32
1635440400000|2021-10-28 17:00:00|7515|7500|7515.6|7500.6|7515.6|7500.6|7513.4|7498.4|34
1635440700000|2021-10-28 17:05:00|7515.5|7500.5|7514.5|7499.5|7515.6|7500.6|7514.4|7499.4|24
1635441000000|2021-10-28 17:10:00|7514.7|7499.7|7514.5|7499.5|7514.9|7499.9|7513.8|7498.8|53
1635441300000|2021-10-28 17:15:00|7514.6|7499.6|7513.6|7498.6|7514.8|7499.8|7513.6|7498.6|25
1635441600000|2021-10-28 17:20:00|7513.7|7498.7|7513.6|7498.6|7514.4|7499.4|7513.1|7498.1|31
1635441900000|2021-10-28 17:25:00|7513.5|7498.5|7513.9|7498.9|7513.9|7498.9|7513.2|7498.2|12
1635442200000|2021-10-28 17:30:00|7513.8|7498.8|7513.9|7498.9|7513.9|7498.9|7513.5|7498.5|24
1635442500000|2021-10-28 17:35:00|7514|7499|7513.8|7498.8|7514|7499|7513.8|7498.8|9
1635442800000|2021-10-28 17:40:00|7513.9|7498.9|7513.7|7498.7|7514.2|7499.2|7513.6|7498.6|21
1635443100000|2021-10-28 17:45:00|7513.6|7498.6|7513.7|7498.7|7514.2|7499.2|7513.6|7498.6|26
1635443400000|2021-10-28 17:50:00|7513.8|7498.8|7513.7|7498.7|7513.9|7498.9|7513.5|7498.5|26
1635443700000|2021-10-28 17:55:00|7513.6|7498.6|7513.8|7498.8|7513.9|7498.9|7513.5|7498.5|21
1635444000000|2021-10-28 18:00:00|7513.9|7498.9|7513.9|7498.9|7514|7499|7513.8|7498.8|12
1635444600000|2021-10-28 18:10:00|7513.8|7498.8|7513.8|7498.8|7513.8|7498.8|7513.8|7498.8|1
1635444900000|2021-10-28 18:15:00|7513.7|7498.7|7518.7|7493.7|7518.7|7498.7|7513.7|7493.6|6
1635445200000|2021-10-28 18:20:00|7518.8|7493.8|7518.8|7493.8|7518.9|7493.9|7518.8|7493.8|5
1635445500000|2021-10-28 18:25:00|7518.7|7493.7|7513.5|7498.5|7518.7|7498.7|7513.5|7493.6|15
1635445800000|2021-10-28 18:30:00|7513.6|7498.6|7513.6|7498.6|7513.6|7498.6|7513.6|7498.6|1
1635446100000|2021-10-28 18:35:00|7513.5|7498.5|7513.9|7498.9|7513.9|7498.9|7513.5|7498.5|7
1635446400000|2021-10-28 18:40:00|7514.3|7499.3|7519.6|7494.6|7519.9|7499.7|7514.3|7494.5|25
1635446700000|2021-10-28 18:45:00|7519.7|7494.7|7519.6|7494.6|7519.7|7494.7|7519.6|7494.6|6
1635447000000|2021-10-28 18:50:00|7519.7|7494.7|7519.9|7494.9|7520|7495|7519.6|7494.6|11
1635447300000|2021-10-28 18:55:00|7519.8|7494.8|7514.6|7499.6|7520|7500.1|7514.6|7494.8|24
1635447600000|2021-10-28 19:00:00|7514.7|7499.7|7515|7500|7520.1|7500|7514.7|7494.7|15
1635447900000|2021-10-28 19:05:00|7514.9|7499.9|7514.9|7499.9|7515|7500|7514.7|7499.7|60
1635448200000|2021-10-28 19:10:00|7515|7500|7514.8|7499.8|7515.1|7500.1|7514.7|7499.7|7
1635448500000|2021-10-28 19:15:00|7514.7|7499.7|7514.9|7499.9|7514.9|7499.9|7514.6|7499.6|6
1635448800000|2021-10-28 19:20:00|7514.7|7499.7|7515.1|7500.1|7515.2|7500.2|7514.7|7499.7|8
1635449100000|2021-10-28 19:25:00|7515.2|7500.2|7516.7|7501.7|7517.3|7502.3|7515.2|7500.2|25
1635449400000|2021-10-28 19:30:00|7516.6|7501.6|7517.2|7502.2|7522.6|7502.2|7516.5|7497.1|27
1635449700000|2021-10-28 19:35:00|7517.3|7502.3|7517|7502|7517.5|7502.5|7517|7502|12
1635450000000|2021-10-28 19:40:00|7517.1|7502.1|7515.3|7500.3|7521.3|7502.1|7515.3|7496.1|25
1635450600000|2021-10-28 19:50:00|7515.2|7500.2|7515.2|7500.2|7515.2|7500.2|7515.2|7500.2|1
1635450900000|2021-10-28 19:55:00|7515.4|7500.4|7515.4|7500.4|7515.4|7500.4|7515.4|7500.4|1
1635471000000|2021-10-29 01:30:00|7521|7496|7521|7496|7521|7496|7521|7496|1
1635471300000|2021-10-29 01:35:00|7520.1|7495.1|7520.1|7495.1|7520.1|7495.1|7520.1|7495.1|1
1635471900000|2021-10-29 01:45:00|7519.9|7494.9|7520|7495|7520|7495|7519.8|7494.8|3
1635474300000|2021-10-29 02:25:00|7520.8|7495.8|7520.8|7495.8|7521.1|7496.1|7520.4|7495.4|11
1635474600000|2021-10-29 02:30:00|7521.2|7496.2|7521.5|7496.5|7521.5|7496.5|7521.2|7496.2|2
1635474900000|2021-10-29 02:35:00|7521.1|7496.1|7521|7496|7521.1|7496.1|7521|7496|2
1635476100000|2021-10-29 02:55:00|7520.8|7495.8|7520.1|7495.1|7520.8|7495.8|7520.1|7495.1|2
1635476400000|2021-10-29 03:00:00|7520|7495|7520|7495|7520|7495|7520|7495|1
1635476700000|2021-10-29 03:05:00|7520.5|7495.5|7520.7|7495.7|7520.7|7495.7|7520.5|7495.5|3
1635477000000|2021-10-29 03:10:00|7520.8|7495.8|7521.3|7496.3|7521.3|7496.3|7520.8|7495.8|3
1635477300000|2021-10-29 03:15:00|7521.5|7496.5|7521.6|7496.6|7521.8|7496.8|7520.8|7495.8|4
1635477600000|2021-10-29 03:20:00|7521.5|7496.5|7521.1|7496.1|7521.5|7496.5|7519.3|7494.3|19
1635477900000|2021-10-29 03:25:00|7520.6|7495.6|7521.1|7496.1|7521.2|7496.2|7519.4|7494.4|31
1635478200000|2021-10-29 03:30:00|7521|7496|7515.2|7500.2|7521.2|7500.5|7515.2|7494.9|132
1635478500000|2021-10-29 03:35:00|7515.1|7500.1|7513.7|7498.7|7515.1|7500.1|7513.6|7498.6|52
1635478800000|2021-10-29 03:40:00|7513.8|7498.8|7513.8|7498.8|7514|7499|7513.3|7498.3|24
1635479100000|2021-10-29 03:45:00|7513.5|7498.5|7515.3|7500.3|7516.3|7501.3|7513.4|7498.4|42
1635479400000|2021-10-29 03:50:00|7515.4|7500.4|7515.6|7500.6|7515.9|7500.9|7514.3|7499.3|48
1635479700000|2021-10-29 03:55:00|7515.5|7500.5|7516|7501|7516.8|7501.8|7515.4|7500.4|42
1635480000000|2021-10-29 04:00:00|7516.1|7501.1|7516|7501|7516.7|7501.7|7515.7|7500.7|43
1635480300000|2021-10-29 04:05:00|7515.9|7500.9|7513.8|7498.8|7516.3|7501.3|7513.8|7498.8|41
1635480600000|2021-10-29 04:10:00|7514|7499|7513.4|7498.4|7514|7499|7513|7498|24
1635480900000|2021-10-29 04:15:00|7513.5|7498.5|7515.4|7500.4|7515.5|7500.5|7513.5|7498.5|22
1635481200000|2021-10-29 04:20:00|7515.3|7500.3|7516|7501|7516.2|7501.2|7514.6|7499.6|40
1635481500000|2021-10-29 04:25:00|7516.1|7501.1|7516.6|7501.6|7516.6|7501.6|7515.5|7500.5|35
1635481800000|2021-10-29 04:30:00|7516.5|7501.5|7513.8|7498.8|7516.8|7501.8|7511.8|7496.8|128
1635482100000|2021-10-29 04:35:00|7513.7|7498.7|7515.9|7500.9|7516.8|7501.8|7512.8|7497.8|145
1635482400000|2021-10-29 04:40:00|7515.8|7500.8|7514.4|7499.4|7515.8|7500.8|7514.3|7499.3|88
1635482700000|2021-10-29 04:45:00|7514.2|7499.2|7514.1|7499.1|7515.9|7500.9|7513|7498|129
1635483000000|2021-10-29 04:50:00|7514.2|7499.2|7514.4|7499.4|7514.7|7499.7|7512.6|7497.6|116
1635483300000|2021-10-29 04:55:00|7514.5|7499.5|7515.5|7500.5|7516|7501|7513.7|7498.7|104
1635483600000|2021-10-29 05:00:00|7515.6|7500.6|7512.9|7497.9|7516.4|7501.4|7512.9|7497.9|143
1635483900000|2021-10-29 05:05:00|7513.1|7498.1|7515.3|7500.3|7515.4|7500.4|7513|7498|98
1635484200000|2021-10-29 05:10:00|7515.4|7500.4|7514.7|7499.7|7516|7501|7514.7|7499.7|110
1635484500000|2021-10-29 05:15:00|7514.8|7499.8|7512.9|7497.9|7515|7500|7512.9|7497.9|41
1635484800000|2021-10-29 05:20:00|7513.4|7498.4|7513.9|7498.9|7515.3|7500.3|7513.4|7498.4|68
1635485100000|2021-10-29 05:25:00|7513.8|7498.8|7513.2|7498.2|7514.8|7499.8|7513.1|7498.1|84
1635485400000|2021-10-29 05:30:00|7513.3|7498.3|7512.7|7497.7|7513.5|7498.5|7512.5|7497.5|54
1635485700000|2021-10-29 05:35:00|7512.6|7497.6|7512.5|7497.5|7512.8|7497.8|7511.1|7496.1|68
1635486000000|2021-10-29 05:40:00|7512.6|7497.6|7512.1|7497.1|7514.1|7499.1|7512|7497|80
1635486300000|2021-10-29 05:45:00|7512|7497|7510.8|7495.8|7512|7497|7510.6|7495.6|55
1635486600000|2021-10-29 05:50:00|7510.9|7495.9|7509.8|7494.8|7511.7|7496.7|7509.7|7494.7|88
1635486900000|2021-10-29 05:55:00|7509.7|7494.7|7510.8|7495.8|7511.2|7496.2|7508.9|7493.9|68
1635487200000|2021-10-29 06:00:00|7510.9|7495.9|7510.7|7495.7|7512.3|7497.3|7510.3|7495.3|61
1635487500000|2021-10-29 06:05:00|7510.8|7495.8|7511.9|7496.9|7512|7497|7510.6|7495.6|40
1635487800000|2021-10-29 06:10:00|7512.1|7497.1|7512.1|7497.1|7512.2|7497.2|7511.1|7496.1|43
1635488100000|2021-10-29 06:15:00|7512.2|7497.2|7512.1|7497.1|7512.2|7497.2|7511.7|7496.7|39
1635488400000|2021-10-29 06:20:00|7512.3|7497.3|7512.7|7497.7|7513.7|7498.7|7512.3|7497.3|50
1635488700000|2021-10-29 06:25:00|7512.8|7497.8|7514.3|7499.3|7514.4|7499.4|7512.7|7497.7|65
1635489000000|2021-10-29 06:30:00|7514.4|7499.4|7513.8|7498.8|7514.5|7499.5|7513.3|7498.3|78
1635489300000|2021-10-29 06:35:00|7513.7|7498.7|7518.3|7503.3|7518.5|7503.5|7512.9|7497.9|99
1635489600000|2021-10-29 06:40:00|7518.2|7503.2|7519.9|7504.9|7521.1|7506.1|7517.7|7502.7|128
1635489900000|2021-10-29 06:45:00|7520|7505|7520.9|7505.9|7521.2|7506.2|7519.9|7504.9|59
1635490200000|2021-10-29 06:50:00|7521.1|7506.1|7519.7|7504.7|7521.5|7506.5|7519.5|7504.5|65
1635490500000|2021-10-29 06:55:00|7519.6|7504.6|7517|7502|7520|7505|7516.7|7501.7|83
1635490800000|2021-10-29 07:00:00|7517.1|7502.1|7517.1|7502.1|7517.2|7502.2|7515.4|7500.4|66
1635491100000|2021-10-29 07:05:00|7517.2|7502.2|7516.2|7501.2|7517.4|7502.4|7515.6|7500.6|51
1635491400000|2021-10-29 07:10:00|7516.1|7501.1|7514.4|7499.4|7516.1|7501.1|7513.7|7498.7|116
1635491700000|2021-10-29 07:15:00|7514.5|7499.5|7516.5|7501.5|7517|7502|7514|7499|77
1635492000000|2021-10-29 07:20:00|7516.4|7501.4|7519.1|7504.1|7519.1|7504.1|7516.4|7501.4|95
1635492300000|2021-10-29 07:25:00|7519.2|7504.2|7521.6|7506.6|7522.2|7507.2|7519.2|7504.2|73
1635492600000|2021-10-29 07:30:00|7521.7|7506.7|7517.9|7502.9|7522.3|7507.3|7517.8|7502.8|80
1635492900000|2021-10-29 07:35:00|7517.8|7502.8|7521.8|7506.8|7521.8|7506.8|7517.8|7502.8|139
1635493200000|2021-10-29 07:40:00|7521.7|7506.7|7520.7|7505.7|7522|7507|7519.6|7504.6|102
1635493500000|2021-10-29 07:45:00|7520.8|7505.8|7523.4|7508.4|7523.8|7508.8|7519.9|7504.9|85
1635493800000|2021-10-29 07:50:00|7522.8|7507.8|7523.2|7508.2|7523.6|7508.6|7522.4|7507.4|69
1635494100000|2021-10-29 07:55:00|7523.3|7508.3|7524|7509|7524.3|7509.3|7523.2|7508.2|75
1635494400000|2021-10-29 08:00:00|7524.1|7509.1|7525.8|7510.8|7526.8|7511.8|7523.9|7508.9|102
1635494700000|2021-10-29 08:05:00|7525.7|7510.7|7526.7|7511.7|7527.1|7512.1|7524.3|7509.3|150
1635495000000|2021-10-29 08:10:00|7526.8|7511.8|7531.9|7516.9|7532.9|7517.9|7526.7|7511.7|228
1635495300000|2021-10-29 08:15:00|7532.1|7517.1|7534.5|7519.5|7535|7520|7529.4|7514.4|156
1635495600000|2021-10-29 08:20:00|7534.1|7519.1|7534.2|7519.2|7535.5|7520.5|7532.3|7517.3|141
1635495900000|2021-10-29 08:25:00|7534.4|7519.4|7531.9|7516.9|7535|7520|7531.1|7516.1|117
1635496200000|2021-10-29 08:30:00|7531.7|7516.7|7532.7|7517.7|7533.4|7518.4|7530.8|7515.8|114
1635496500000|2021-10-29 08:35:00|7532.6|7517.6|7533.8|7518.8|7533.8|7518.8|7531.1|7516.1|122
1635496800000|2021-10-29 08:40:00|7533.7|7518.7|7533.4|7518.4|7534.3|7519.3|7533|7518|130
1635497100000|2021-10-29 08:45:00|7533.3|7518.3|7530.3|7515.3|7533.3|7518.3|7530.3|7515.3|68
1635497400000|2021-10-29 08:50:00|7530.4|7515.4|7528.7|7513.7|7534.3|7515.8|7528|7508.7|101
1635497700000|2021-10-29 08:55:00|7528.8|7513.8|7528|7513|7529|7514|7527.8|7512.8|73
1635498000000|2021-10-29 09:00:00|7527.9|7512.9|7529.8|7514.8|7530|7515|7527.8|7512.8|72
1635498300000|2021-10-29 09:05:00|7529.9|7514.9|7529.6|7514.6|7530.3|7515.3|7529.4|7514.4|91
1635498600000|2021-10-29 09:10:00|7529.4|7514.4|7529.4|7514.4|7530.6|7515.6|7529.4|7514.4|24
1635498900000|2021-10-29 09:15:00|7529.5|7514.5|7529.6|7514.6|7530.5|7515.5|7529.3|7514.3|55
1635499200000|2021-10-29 09:20:00|7529.3|7514.3|7529.8|7514.8|7529.8|7514.8|7528.6|7513.6|30
1635499500000|2021-10-29 09:25:00|7529.9|7514.9|7525.2|7510.2|7530.4|7515.4|7523.2|7508.2|165
1635499800000|2021-10-29 09:30:00|7525.3|7510.3|7523.3|7508.3|7525.8|7510.8|7521.3|7506.3|143
1635500100000|2021-10-29 09:35:00|7523.2|7508.2|7524.3|7509.3|7524.7|7509.7|7523|7508|79
1635500400000|2021-10-29 09:40:00|7524.4|7509.4|7524.5|7509.5|7525.4|7510.4|7523.8|7508.8|71
1635500700000|2021-10-29 09:45:00|7524.3|7509.3|7525.4|7510.4|7526.9|7511.9|7524.3|7509.3|114
1635501000000|2021-10-29 09:50:00|7525.1|7510.1|7523.3|7508.3|7525.4|7510.4|7521.9|7506.9|120
1635501300000|2021-10-29 09:55:00|7523.4|7508.4|7524.7|7509.7|7525.4|7510.4|7523.3|7508.3|114
1635501600000|2021-10-29 10:00:00|7524.6|7509.6|7525.5|7510.5|7525.5|7510.5|7524.1|7509.1|79
1635501900000|2021-10-29 10:05:00|7525.4|7510.4|7527|7512|7528.5|7513.5|7525.4|7510.4|103
1635502200000|2021-10-29 10:10:00|7527.3|7512.3|7525.6|7510.6|7527.9|7512.9|7525.6|7510.6|85
1635502500000|2021-10-29 10:15:00|7525.3|7510.3|7525.2|7510.2|7525.8|7510.8|7524.9|7509.9|69
1635502800000|2021-10-29 10:20:00|7525.3|7510.3|7525.6|7510.6|7526.3|7511.3|7524.8|7509.8|98
1635503100000|2021-10-29 10:25:00|7525.4|7510.4|7524.9|7509.9|7526.3|7511.3|7524.2|7509.2|83
1635503400000|2021-10-29 10:30:00|7524.8|7509.8|7524.9|7509.9|7525.7|7510.7|7523.9|7508.9|75
1635503700000|2021-10-29 10:35:00|7525.1|7510.1|7524.3|7509.3|7525.8|7510.8|7523.7|7508.7|88
1635504000000|2021-10-29 10:40:00|7524.2|7509.2|7524.4|7509.4|7524.6|7509.6|7523.4|7508.4|63
1635504300000|2021-10-29 10:45:00|7524.3|7509.3|7525|7510|7525|7510|7523.8|7508.8|65
1635504600000|2021-10-29 10:50:00|7524.9|7509.9|7523.7|7508.7|7525|7510|7523.7|7508.7|47
1635504900000|2021-10-29 10:55:00|7523.6|7508.6|7522.7|7507.7|7523.8|7508.8|7522.6|7507.6|62
1635505200000|2021-10-29 11:00:00|7522.8|7507.8|7523.3|7508.3|7523.5|7508.5|7522.8|7507.8|29
1635505800000|2021-10-29 11:10:00|7523.4|7508.4|7523.4|7508.4|7523.5|7508.5|7523.3|7508.3|7
1635506100000|2021-10-29 11:15:00|7523.3|7508.3|7523.3|7508.3|7523.3|7508.3|7523.3|7508.3|1
1635506400000|2021-10-29 11:20:00|7523.4|7508.4|7522.6|7507.6|7523.4|7508.4|7522.6|7507.6|13
1635506700000|2021-10-29 11:25:00|7522.5|7507.5|7521.4|7506.4|7522.5|7507.5|7521.4|7506.4|24
1635507000000|2021-10-29 11:30:00|7521.3|7506.3|7521.1|7506.1|7524.9|7506.4|7520.7|7499.8|9
1635507600000|2021-10-29 11:40:00|7520.5|7505.5|7524.3|7499.3|7524.5|7505.5|7519.5|7499.3|11
1635507900000|2021-10-29 11:45:00|7524.2|7499.2|7518.6|7503.6|7524.5|7504.4|7518.6|7498.5|9
1635508200000|2021-10-29 11:50:00|7523.4|7498.4|7519|7504|7524.1|7504.3|7518|7498.4|56
1635508500000|2021-10-29 11:55:00|7518.7|7503.7|7519.8|7504.8|7519.9|7504.9|7518.5|7503.5|18
1635508800000|2021-10-29 12:00:00|7519.7|7504.7|7520.3|7505.3|7520.5|7505.5|7519.6|7504.6|46
1635509100000|2021-10-29 12:05:00|7520.4|7505.4|7521.8|7506.8|7522.7|7507.7|7520.3|7505.3|66
1635509400000|2021-10-29 12:10:00|7522.1|7507.1|7521.7|7506.7|7522.3|7507.3|7521.7|7506.7|44
1635509700000|2021-10-29 12:15:00|7521.8|7506.8|7522.2|7507.2|7523.1|7508.1|7521.6|7506.6|57
1635510000000|2021-10-29 12:20:00|7522.1|7507.1|7520.7|7505.7|7522.1|7507.1|7520.7|7505.7|49
1635510300000|2021-10-29 12:25:00|7520.8|7505.8|7519.1|7504.1|7520.9|7505.9|7518.6|7503.6|20
1635510600000|2021-10-29 12:30:00|7519.2|7504.2|7518.7|7503.7|7519.5|7504.5|7518.2|7503.2|100
1635510900000|2021-10-29 12:35:00|7518.8|7503.8|7520.2|7505.2|7520.5|7505.5|7518.4|7503.4|47
1635511200000|2021-10-29 12:40:00|7521|7506|7522.9|7507.9|7523.4|7508.4|7521|7506|53
1635511500000|2021-10-29 12:45:00|7522.7|7507.7|7524|7509|7524|7509|7522|7507|64
1635511800000|2021-10-29 12:50:00|7524.1|7509.1|7527.2|7512.2|7528.2|7513.2|7523.9|7508.9|159
1635512100000|2021-10-29 12:55:00|7527.1|7512.1|7531.6|7506.6|7531.6|7512.8|7525.8|7506.6|99
1635512400000|2021-10-29 13:00:00|7531.7|7506.7|7533.8|7508.8|7534.7|7514.5|7526.6|7506.2|152
1635512700000|2021-10-29 13:05:00|7533.9|7508.9|7528.9|7513.9|7535.1|7514.4|7528.6|7508.6|157
1635513000000|2021-10-29 13:10:00|7534.1|7509.1|7534.5|7509.5|7534.8|7509.8|7533.9|7508.9|154
1635513300000|2021-10-29 13:15:00|7534.6|7509.6|7534.3|7509.3|7535|7514.4|7528.9|7508.8|178
1635513600000|2021-10-29 13:20:00|7534.4|7509.4|7529.7|7514.7|7534.7|7514.9|7529|7508.9|109
1635513900000|2021-10-29 13:25:00|7529.9|7514.9|7529.2|7514.2|7534.5|7515.1|7529|7509|47
1635514200000|2021-10-29 13:30:00|7529.1|7514.1|7527|7512|7529.2|7514.2|7527|7512|74
1635514500000|2021-10-29 13:35:00|7527.1|7512.1|7528.5|7513.5|7533|7513.5|7527.1|7507.5|221
1635514800000|2021-10-29 13:40:00|7532.8|7507.8|7530|7515|7533.9|7515.5|7527.1|7507.6|621
1635515100000|2021-10-29 13:45:00|7530.1|7515.1|7532|7517|7532.1|7517.1|7530.1|7515.1|53
1635515400000|2021-10-29 13:50:00|7532.1|7517.1|7531.9|7516.9|7532.2|7517.2|7531.6|7516.6|16
1635515700000|2021-10-29 13:55:00|7532|7517|7535.4|7510.4|7535.6|7517.1|7528.5|7509|345
1635516000000|2021-10-29 14:00:00|7535.3|7510.3|7534.3|7519.3|7535.5|7519.5|7529.9|7509.9|356
1635516300000|2021-10-29 14:05:00|7534.2|7519.2|7533.8|7518.8|7534.7|7519.7|7532.7|7517.7|58
1635516600000|2021-10-29 14:10:00|7533.6|7518.6|7541.5|7516.5|7542|7521.9|7533.1|7516.5|73
1635516900000|2021-10-29 14:15:00|7541.4|7516.4|7538.2|7523.2|7541.4|7523.6|7536.4|7516.4|146
1635517200000|2021-10-29 14:20:00|7538|7523|7533.3|7518.3|7538.1|7523.1|7532.3|7517.3|230
1635517500000|2021-10-29 14:25:00|7533.2|7518.2|7531.2|7516.2|7533.2|7518.2|7531|7516|296
1635517800000|2021-10-29 14:30:00|7531.4|7516.4|7530.9|7515.9|7531.9|7516.9|7530.7|7515.7|514
1635518100000|2021-10-29 14:35:00|7531|7516|7530.7|7515.7|7531.3|7516.3|7530.4|7515.4|56
1635518400000|2021-10-29 14:40:00|7530.4|7515.4|7527.9|7512.9|7530.4|7515.4|7527.9|7512.9|43
1635518700000|2021-10-29 14:45:00|7528|7513|7529.7|7514.7|7530.1|7515.1|7527.8|7512.8|73
1635519000000|2021-10-29 14:50:00|7529.5|7514.5|7532.2|7517.2|7532.7|7517.7|7529.5|7514.5|78
1635519300000|2021-10-29 14:55:00|7532.1|7517.1|7530.7|7515.7|7532.3|7517.3|7530.7|7515.7|34
1635519600000|2021-10-29 15:00:00|7530.8|7515.8|7531.2|7516.2|7531.2|7516.2|7528.5|7513.5|81
1635519900000|2021-10-29 15:05:00|7531.1|7516.1|7530.8|7515.8|7531.2|7516.2|7530.7|7515.7|23
1635520200000|2021-10-29 15:10:00|7530.4|7515.4|7530.1|7515.1|7530.4|7515.4|7528.4|7513.4|466
1635520500000|2021-10-29 15:15:00|7530|7515|7530.5|7515.5|7531|7516|7530|7515|208
1635520800000|2021-10-29 15:20:00|7530.4|7515.4|7531.5|7516.5|7531.5|7516.5|7530.4|7515.4|14
1635521100000|2021-10-29 15:25:00|7531.6|7516.6|7531.8|7516.8|7532.9|7517.9|7531.4|7516.4|92
1635521400000|2021-10-29 15:30:00|7531.6|7516.6|7531.9|7516.9|7532.1|7517.1|7531.5|7516.5|34
1635521700000|2021-10-29 15:35:00|7532.1|7517.1|7532.7|7517.7|7532.8|7517.8|7531.5|7516.5|23
1635522000000|2021-10-29 15:40:00|7532.6|7517.6|7534.4|7519.4|7534.9|7519.9|7532.6|7517.6|45
1635522300000|2021-10-29 15:45:00|7534.5|7519.5|7535.4|7520.4|7535.4|7520.4|7534.5|7519.5|17
1635522600000|2021-10-29 15:50:00|7535.3|7520.3|7535.9|7520.9|7536.6|7521.6|7535.3|7520.3|47
1635522900000|2021-10-29 15:55:00|7535.8|7520.8|7533.9|7518.9|7535.8|7520.8|7533.4|7518.4|49
1635523200000|2021-10-29 16:00:00|7533.8|7518.8|7533.7|7518.7|7534.5|7519.5|7533|7518|586
1635523500000|2021-10-29 16:05:00|7533.8|7518.8|7533.1|7518.1|7533.8|7518.8|7533|7518|584
1635523800000|2021-10-29 16:10:00|7533|7518|7533.3|7518.3|7533.4|7518.4|7533|7518|15
1635524100000|2021-10-29 16:15:00|7533.2|7518.2|7533.4|7518.4|7533.8|7518.8|7533.1|7518.1|32
1635524400000|2021-10-29 16:20:00|7533.6|7518.6|7533.5|7518.5|7533.8|7518.8|7533.2|7518.2|55
1635524700000|2021-10-29 16:25:00|7533.4|7518.4|7533.2|7518.2|7533.5|7518.5|7533|7518|24
1635525000000|2021-10-29 16:30:00|7533.1|7518.1|7532.8|7517.8|7533.5|7518.5|7532.7|7517.7|13
1635525300000|2021-10-29 16:35:00|7532.9|7517.9|7532.9|7517.9|7532.9|7517.9|7532.8|7517.8|3
1635525600000|2021-10-29 16:40:00|7533|7518|7532.8|7517.8|7533|7518|7532.8|7517.8|6
1635525900000|2021-10-29 16:45:00|7532.7|7517.7|7531.5|7516.5|7532.7|7517.7|7531.3|7516.3|17
1635526200000|2021-10-29 16:50:00|7531.4|7516.4|7532.2|7517.2|7532.3|7517.3|7531|7516|30
1635526500000|2021-10-29 16:55:00|7532|7517|7532.3|7517.3|7532.7|7517.7|7531.9|7516.9|20
1635526800000|2021-10-29 17:00:00|7532.2|7517.2|7532|7517|7532.2|7517.2|7531.8|7516.8|12
1635527100000|2021-10-29 17:05:00|7531.9|7516.9|7530.1|7515.1|7532.1|7517.1|7530|7515|35
1635527400000|2021-10-29 17:10:00|7530|7515|7530.5|7515.5|7530.5|7515.5|7529.9|7514.9|10
1635527700000|2021-10-29 17:15:00|7530.4|7515.4|7531.3|7516.3|7532.4|7517.4|7530.4|7515.4|26
1635528000000|2021-10-29 17:20:00|7531.4|7516.4|7531.1|7516.1|7531.7|7516.7|7531|7516|19
1635528300000|2021-10-29 17:25:00|7531|7516|7531.2|7516.2|7535.7|7516.4|7530.9|7510.7|27
1635528600000|2021-10-29 17:30:00|7531.1|7516.1|7531.6|7516.6|7531.6|7516.6|7531|7516|25
1635528900000|2021-10-29 17:35:00|7531.7|7516.7|7531.8|7516.8|7532.2|7517.2|7531.7|7516.7|23
1635529200000|2021-10-29 17:40:00|7531.9|7516.9|7531.3|7516.3|7531.9|7516.9|7531|7516|17
1635529500000|2021-10-29 17:45:00|7531.4|7516.4|7531.4|7516.4|7532.4|7517.4|7531.1|7516.1|13
1635529800000|2021-10-29 17:50:00|7531.6|7516.6|7531.6|7516.6|7532.2|7517.2|7531.3|7516.3|32
1635530100000|2021-10-29 17:55:00|7531.7|7516.7|7531.9|7516.9|7532|7517|7531.7|7516.7|18
1635530400000|2021-10-29 18:00:00|7532|7517|7536.6|7511.6|7536.7|7517|7531.7|7511.6|22
1635530700000|2021-10-29 18:05:00|7536.7|7511.7|7536.8|7511.8|7536.8|7511.8|7536.6|7511.6|16
1635531000000|2021-10-29 18:10:00|7536.7|7511.7|7536.5|7511.5|7536.8|7511.8|7536.4|7511.4|10
1635531300000|2021-10-29 18:15:00|7536.6|7511.6|7536.6|7511.6|7536.6|7511.6|7536.6|7511.6|1
1635531600000|2021-10-29 18:20:00|7536.5|7511.5|7531.7|7516.7|7536.5|7516.7|7531.5|7511.5|5
1635531900000|2021-10-29 18:25:00|7531.8|7516.8|7531.6|7516.6|7531.8|7516.8|7531.6|7516.6|9
1635532200000|2021-10-29 18:30:00|7531.7|7516.7|7536.3|7511.3|7536.3|7516.7|7531.3|7511.2|9
1635532500000|2021-10-29 18:35:00|7531.8|7516.8|7531.9|7516.9|7531.9|7516.9|7531.8|7516.8|8
1635532800000|2021-10-29 18:40:00|7531.8|7516.8|7532.1|7517.1|7536.8|7517.1|7531.8|7511.8|18
1635533100000|2021-10-29 18:45:00|7531.9|7516.9|7535.8|7510.8|7536.8|7517.1|7531.5|7510.8|57
1635533400000|2021-10-29 18:50:00|7535.9|7510.9|7536.5|7511.5|7536.9|7511.9|7535.8|7510.8|34
1635533700000|2021-10-29 18:55:00|7536.6|7511.6|7531.4|7516.4|7537|7517.2|7531.3|7511.6|34
1635534000000|2021-10-29 19:00:00|7536.5|7511.5|7536.4|7511.4|7536.9|7511.9|7536.2|7511.2|16
1635534300000|2021-10-29 19:05:00|7536.5|7511.5|7536.9|7511.9|7536.9|7511.9|7536.4|7511.4|13
1635534600000|2021-10-29 19:10:00|7536.8|7511.8|7536.7|7511.7|7536.8|7511.8|7536.6|7511.6|4
1635534900000|2021-10-29 19:15:00|7536.8|7511.8|7536.7|7511.7|7536.8|7511.8|7536.7|7511.7|4
1635535200000|2021-10-29 19:20:00|7536.3|7511.3|7536.7|7511.7|7536.7|7511.7|7535.9|7510.9|22
1635535500000|2021-10-29 19:25:00|7536.9|7511.9|7532.6|7517.6|7537.5|7517.9|7532.1|7511.9|10
1635535800000|2021-10-29 19:30:00|7532.7|7517.7|7532.7|7517.7|7532.8|7517.8|7532.3|7517.3|12
1635536100000|2021-10-29 19:35:00|7532.4|7517.4|7531.7|7516.7|7537.3|7517.4|7531.7|7512.1|22
1635536400000|2021-10-29 19:40:00|7531.8|7516.8|7532|7517|7532|7517|7531.7|7516.7|4
1635536700000|2021-10-29 19:45:00|7532.1|7517.1|7531.7|7516.7|7532.1|7517.1|7531.7|7516.7|4
1635537000000|2021-10-29 19:50:00|7531.8|7516.8|7531.6|7516.6|7532|7517|7531.6|7516.6|27
1635537300000|2021-10-29 19:55:00|7531.7|7516.7|7530.9|7515.9|7531.7|7516.7|7530.7|7515.7|53
1635730200000|2021-11-01 01:30:00|7530|7505|7529|7504|7530.1|7505.1|7528.8|7503.8|14
1635730500000|2021-11-01 01:35:00|7529.1|7504.1|7531.6|7506.6|7531.7|7506.7|7529.1|7504.1|29
1635730800000|2021-11-01 01:40:00|7531.7|7506.7|7531|7506|7534.1|7509.1|7530.8|7505.8|33
1635731100000|2021-11-01 01:45:00|7530.9|7505.9|7529.9|7504.9|7531|7506|7529.9|7504.9|23
1635731400000|2021-11-01 01:50:00|7530|7505|7531|7506|7531.1|7506.1|7530|7505|17
1635731700000|2021-11-01 01:55:00|7531.1|7506.1|7532|7507|7532.1|7507.1|7530.9|7505.9|13
1635732000000|2021-11-01 02:00:00|7532.1|7507.1|7532.2|7507.2|7532.2|7507.2|7532.1|7507.1|2
1635733200000|2021-11-01 02:20:00|7532.4|7507.4|7533.5|7508.5|7533.5|7508.5|7532.4|7507.4|2
1635735000000|2021-11-01 02:50:00|7533.9|7508.9|7534|7509|7534|7509|7533.9|7508.9|2
1635735300000|2021-11-01 02:55:00|7534.1|7509.1|7533.8|7508.8|7534.5|7509.5|7533.8|7508.8|8
1635735600000|2021-11-01 03:00:00|7533.9|7508.9|7533.9|7508.9|7533.9|7508.9|7533.9|7508.9|1
1635735900000|2021-11-01 03:05:00|7533.8|7508.8|7534.1|7509.1|7534.1|7509.1|7533.8|7508.8|24
1635736200000|2021-11-01 03:10:00|7534|7509|7534.1|7509.1|7534.2|7509.2|7534|7509|10
1635736500000|2021-11-01 03:15:00|7534.2|7509.2|7534.1|7509.1|7534.2|7509.2|7534.1|7509.1|4
1635737100000|2021-11-01 03:25:00|7534.2|7509.2|7534.4|7509.4|7534.6|7509.6|7534|7509|28
1635737400000|2021-11-01 03:30:00|7534.3|7509.3|7539.1|7514.1|7540.7|7515.7|7534.2|7509.2|203
1635737700000|2021-11-01 03:35:00|7539.2|7514.2|7533.8|7518.8|7539.5|7520.1|7533.5|7514|70
1635738000000|2021-11-01 03:40:00|7533.6|7518.6|7533.4|7518.4|7533.7|7518.7|7532.3|7517.3|31
1635738300000|2021-11-01 03:45:00|7533.3|7518.3|7532.9|7517.9|7535|7520|7532.9|7517.9|38
1635738600000|2021-11-01 03:50:00|7532.8|7517.8|7532.8|7517.8|7532.9|7517.9|7532.1|7517.1|18
1635738900000|2021-11-01 03:55:00|7533|7518|7533.5|7518.5|7534.3|7519.3|7532.8|7517.8|36
1635739200000|2021-11-01 04:00:00|7533.4|7518.4|7534.4|7519.4|7534.6|7519.6|7532.8|7517.8|31
1635739500000|2021-11-01 04:05:00|7534.3|7519.3|7535.9|7520.9|7536|7521|7534.3|7519.3|27
1635739800000|2021-11-01 04:10:00|7535.8|7520.8|7536.1|7521.1|7536.8|7521.8|7535.8|7520.8|42
1635740100000|2021-11-01 04:15:00|7536.2|7521.2|7536.4|7521.4|7536.9|7521.9|7536.2|7521.2|18
1635740400000|2021-11-01 04:20:00|7536.5|7521.5|7534.6|7519.6|7536.5|7521.5|7534.6|7519.6|28
1635740700000|2021-11-01 04:25:00|7534.7|7519.7|7536.9|7521.9|7537.2|7522.2|7534.6|7519.6|35
1635741000000|2021-11-01 04:30:00|7536.7|7521.7|7534.1|7519.1|7536.7|7521.7|7533.4|7518.4|103
1635741300000|2021-11-01 04:35:00|7534|7519|7537.3|7522.3|7537.5|7522.5|7533.9|7518.9|75
1635741600000|2021-11-01 04:40:00|7537.4|7522.4|7538.7|7523.7|7539.2|7524.2|7536.9|7521.9|81
1635741900000|2021-11-01 04:45:00|7538.8|7523.8|7538|7523|7539.8|7524.8|7538|7523|78
1635742200000|2021-11-01 04:50:00|7537.6|7522.6|7533.3|7518.3|7537.6|7522.6|7533.1|7518.1|112
1635742500000|2021-11-01 04:55:00|7533.2|7518.2|7530.5|7515.5|7533.4|7518.4|7530|7515|101
1635742800000|2021-11-01 05:00:00|7530.4|7515.4|7530.5|7515.5|7530.8|7515.8|7527|7512|172
1635743100000|2021-11-01 05:05:00|7530.4|7515.4|7532.2|7517.2|7532.7|7517.7|7529.6|7514.6|45
1635743400000|2021-11-01 05:10:00|7532.3|7517.3|7531.2|7516.2|7533.1|7518.1|7530.7|7515.7|103
1635743700000|2021-11-01 05:15:00|7531.3|7516.3|7530.5|7515.5|7532.6|7517.6|7530.5|7515.5|106
1635744000000|2021-11-01 05:20:00|7529.9|7514.9|7526.9|7511.9|7529.9|7514.9|7526.7|7511.7|79
1635744300000|2021-11-01 05:25:00|7526.8|7511.8|7528.4|7513.4|7528.5|7513.5|7526.6|7511.6|104
1635744600000|2021-11-01 05:30:00|7528.5|7513.5|7526|7511|7528.5|7513.5|7525.5|7510.5|73
1635744900000|2021-11-01 05:35:00|7526.1|7511.1|7527.2|7512.2|7527.6|7512.6|7525.9|7510.9|51
1635745200000|2021-11-01 05:40:00|7527.1|7512.1|7526.9|7511.9|7528.2|7513.2|7526.7|7511.7|52
1635745500000|2021-11-01 05:45:00|7527|7512|7528.6|7513.6|7528.6|7513.6|7527|7512|63
1635745800000|2021-11-01 05:50:00|7528.7|7513.7|7527.2|7512.2|7528.7|7513.7|7526.9|7511.9|65
1635746100000|2021-11-01 05:55:00|7527.3|7512.3|7528.1|7513.1|7528.9|7513.9|7526.8|7511.8|79
1635746400000|2021-11-01 06:00:00|7528|7513|7528.4|7513.4|7529|7514|7528|7513|72
1635746700000|2021-11-01 06:05:00|7528.3|7513.3|7527.7|7512.7|7529.8|7514.8|7527.7|7512.7|56
1635747000000|2021-11-01 06:10:00|7527.6|7512.6|7526.7|7511.7|7527.6|7512.6|7526.4|7511.4|30
1635747300000|2021-11-01 06:15:00|7526.6|7511.6|7529.1|7514.1|7529.1|7514.1|7526.6|7511.6|56
1635747600000|2021-11-01 06:20:00|7529.2|7514.2|7529.9|7514.9|7530.7|7515.7|7529.1|7514.1|50
1635747900000|2021-11-01 06:25:00|7529.7|7514.7|7530.2|7515.2|7530.5|7515.5|7529.4|7514.4|30
1635748200000|2021-11-01 06:30:00|7530.3|7515.3|7531.1|7516.1|7531.4|7516.4|7530.1|7515.1|51
1635748500000|2021-11-01 06:35:00|7531.2|7516.2|7532.4|7517.4|7532.5|7517.5|7530.2|7515.2|45
1635748800000|2021-11-01 06:40:00|7532.3|7517.3|7533|7518|7533.3|7518.3|7532.3|7517.3|47
1635749100000|2021-11-01 06:45:00|7533.1|7518.1|7533.4|7518.4|7535|7520|7533.1|7518.1|59
1635749400000|2021-11-01 06:50:00|7533.5|7518.5|7532|7517|7534|7519|7531.8|7516.8|44
1635749700000|2021-11-01 06:55:00|7531.9|7516.9|7532.8|7517.8|7533.3|7518.3|7531.8|7516.8|48
1635750000000|2021-11-01 07:00:00|7532.9|7517.9|7533.2|7518.2|7534.3|7519.3|7532.8|7517.8|46
1635750300000|2021-11-01 07:05:00|7533.3|7518.3|7535.2|7520.2|7535.2|7520.2|7533.1|7518.1|55
1635750600000|2021-11-01 07:10:00|7535.1|7520.1|7534.1|7519.1|7535.8|7520.8|7533.7|7518.7|45
1635750900000|2021-11-01 07:15:00|7534.2|7519.2|7532.5|7517.5|7535|7520|7532|7517|105
1635751200000|2021-11-01 07:20:00|7532.6|7517.6|7532|7517|7533.4|7518.4|7531.8|7516.8|82
1635751500000|2021-11-01 07:25:00|7532.3|7517.3|7532.4|7517.4|7533.9|7518.9|7532.3|7517.3|82
1635751800000|2021-11-01 07:30:00|7532.2|7517.2|7532.7|7517.7|7532.9|7517.9|7532|7517|46
1635752100000|2021-11-01 07:35:00|7532.8|7517.8|7532.3|7517.3|7533|7518|7532.1|7517.1|84
1635752400000|2021-11-01 07:40:00|7531.9|7516.9|7530.8|7515.8|7531.9|7516.9|7528.4|7513.4|103
1635752700000|2021-11-01 07:45:00|7530.7|7515.7|7530.4|7515.4|7530.8|7515.8|7529.2|7514.2|86
1635753000000|2021-11-01 07:50:00|7530.3|7515.3|7530.6|7515.6|7531.8|7516.8|7530.1|7515.1|60
1635753300000|2021-11-01 07:55:00|7530.7|7515.7|7532.1|7517.1|7533.1|7518.1|7530.7|7515.7|97
1635753600000|2021-11-01 08:00:00|7532.2|7517.2|7530|7515|7532.2|7517.2|7528.7|7513.7|152
1635753900000|2021-11-01 08:05:00|7529.9|7514.9|7531.9|7516.9|7531.9|7516.9|7529.8|7514.8|98
1635754200000|2021-11-01 08:10:00|7531.8|7516.8|7532.8|7517.8|7532.8|7517.8|7531.1|7516.1|148
1635754500000|2021-11-01 08:15:00|7532.9|7517.9|7529.4|7514.4|7533|7518|7528.9|7513.9|102
1635754800000|2021-11-01 08:20:00|7529.3|7514.3|7527.6|7512.6|7530.3|7515.3|7527.6|7512.6|111
1635755100000|2021-11-01 08:25:00|7527.8|7512.8|7525.9|7510.9|7528.8|7513.8|7525.9|7510.9|113
1635755400000|2021-11-01 08:30:00|7525.8|7510.8|7528.7|7513.7|7529|7514|7524.3|7509.3|110
1635755700000|2021-11-01 08:35:00|7528.8|7513.8|7528.9|7513.9|7530.9|7515.9|7527|7512|175
1635756000000|2021-11-01 08:40:00|7528.8|7513.8|7527.8|7512.8|7528.9|7513.9|7527.4|7512.4|50
1635756300000|2021-11-01 08:45:00|7527.7|7512.7|7526|7511|7528.8|7513.8|7525.8|7510.8|195
1635756600000|2021-11-01 08:50:00|7525.9|7510.9|7525.8|7510.8|7527.4|7512.4|7525.5|7510.5|101
1635756900000|2021-11-01 08:55:00|7525.9|7510.9|7527.4|7512.4|7527.8|7512.8|7524.8|7509.8|90
1635757200000|2021-11-01 09:00:00|7527.5|7512.5|7526.6|7511.6|7528.4|7513.4|7525.8|7510.8|119
1635757500000|2021-11-01 09:05:00|7526.7|7511.7|7526.3|7511.3|7526.9|7511.9|7525.8|7510.8|60
1635757800000|2021-11-01 09:10:00|7526.2|7511.2|7521.7|7506.7|7526.2|7511.2|7521.3|7506.3|117
1635758100000|2021-11-01 09:15:00|7522.3|7507.3|7521.6|7506.6|7523.2|7508.2|7521.6|7506.6|121
1635758400000|2021-11-01 09:20:00|7521.7|7506.7|7519.3|7504.3|7521.7|7506.7|7519.1|7504.1|91
1635758700000|2021-11-01 09:25:00|7519.2|7504.2|7519.5|7504.5|7520|7505|7517.9|7502.9|114
1635759000000|2021-11-01 09:30:00|7519.3|7504.3|7518.7|7503.7|7520|7505|7518.6|7503.6|70
1635759300000|2021-11-01 09:35:00|7518.8|7503.8|7520.3|7505.3|7521.1|7506.1|7518.7|7503.7|67
1635759600000|2021-11-01 09:40:00|7520.5|7505.5|7519.9|7504.9|7521.1|7506.1|7517.2|7502.2|134
1635759900000|2021-11-01 09:45:00|7519.6|7504.6|7520.8|7505.8|7520.8|7505.8|7518.5|7503.5|108
1635760200000|2021-11-01 09:50:00|7521|7506|7522.8|7507.8|7524.7|7509.7|7520.8|7505.8|175
1635760500000|2021-11-01 09:55:00|7522.7|7507.7|7524.2|7509.2|7524.2|7509.2|7522.7|7507.7|97
1635760800000|2021-11-01 10:00:00|7524.1|7509.1|7522.7|7507.7|7524.2|7509.2|7522.3|7507.3|138
1635761100000|2021-11-01 10:05:00|7522.9|7507.9|7522.5|7507.5|7523.2|7508.2|7522.2|7507.2|60
1635761400000|2021-11-01 10:10:00|7522.6|7507.6|7522.9|7507.9|7523.2|7508.2|7522.5|7507.5|46
1635761700000|2021-11-01 10:15:00|7522.8|7507.8|7525.7|7510.7|7533|7512.9|7522.8|7507.2|121
1635762000000|2021-11-01 10:20:00|7525.6|7510.6|7523.7|7508.7|7525.8|7510.8|7523.7|7508.7|110
1635762300000|2021-11-01 10:25:00|7523.6|7508.6|7522.7|7507.7|7523.7|7508.7|7522.3|7507.3|55
1635762600000|2021-11-01 10:30:00|7522.6|7507.6|7523.3|7508.3|7523.3|7508.3|7522.2|7507.2|46
1635762900000|2021-11-01 10:35:00|7523.5|7508.5|7525|7510|7525.2|7510.2|7523.5|7508.5|36
1635763200000|2021-11-01 10:40:00|7525.1|7510.1|7525.5|7510.5|7526|7511|7524.7|7509.7|76
1635763500000|2021-11-01 10:45:00|7525.6|7510.6|7528|7513|7528.8|7513.8|7525.6|7510.6|119
1635763800000|2021-11-01 10:50:00|7528.1|7513.1|7527.7|7512.7|7528.1|7513.1|7527|7512|69
1635764100000|2021-11-01 10:55:00|7527.6|7512.6|7527.2|7512.2|7527.7|7512.7|7527.1|7512.1|86
1635764400000|2021-11-01 11:00:00|7527.1|7512.1|7526.3|7511.3|7527.2|7512.2|7525.8|7510.8|66
1635764700000|2021-11-01 11:05:00|7526.2|7511.2|7525.3|7510.3|7526.3|7511.3|7525|7510|78
1635765000000|2021-11-01 11:10:00|7525.4|7510.4|7526.5|7511.5|7526.5|7511.5|7525.3|7510.3|23
1635765300000|2021-11-01 11:15:00|7526.7|7511.7|7527.5|7512.5|7527.6|7512.6|7526.5|7511.5|68
1635765600000|2021-11-01 11:20:00|7527.6|7512.6|7528.3|7513.3|7528.3|7513.3|7527.4|7512.4|44
1635765900000|2021-11-01 11:25:00|7528.2|7513.2|7528|7513|7528.3|7513.3|7527|7512|45
1635766200000|2021-11-01 11:30:00|7527.9|7512.9|7528.1|7513.1|7528.1|7513.1|7527.9|7512.9|3
1635766500000|2021-11-01 11:35:00|7528.2|7513.2|7528.7|7513.7|7528.8|7513.8|7528.1|7513.1|10
1635766800000|2021-11-01 11:40:00|7528.8|7513.8|7528.8|7513.8|7528.8|7513.8|7528.8|7513.8|1
1635767100000|2021-11-01 11:45:00|7529|7514|7528.9|7513.9|7529|7514|7528.8|7513.8|3
1635767400000|2021-11-01 11:50:00|7529.3|7514.3|7528.5|7513.5|7529.8|7514.8|7528.5|7513.5|36
1635767700000|2021-11-01 11:55:00|7528.4|7513.4|7527.1|7512.1|7528.8|7513.8|7527|7512|22
1635768000000|2021-11-01 12:00:00|7527|7512|7527.1|7512.1|7527.5|7512.5|7526.8|7511.8|60
1635768300000|2021-11-01 12:05:00|7527|7512|7527.2|7512.2|7527.2|7512.2|7526.5|7511.5|17
1635768600000|2021-11-01 12:10:00|7527.1|7512.1|7527.2|7512.2|7527.2|7512.2|7526.8|7511.8|31
1635768900000|2021-11-01 12:15:00|7527.3|7512.3|7528.3|7513.3|7528.7|7513.7|7527.2|7512.2|34
1635769200000|2021-11-01 12:20:00|7528.1|7513.1|7525.6|7510.6|7528.1|7513.1|7525.5|7510.5|16
1635769500000|2021-11-01 12:25:00|7525.7|7510.7|7527.1|7512.1|7527.3|7512.3|7525.7|7510.7|25
1635769800000|2021-11-01 12:30:00|7527.2|7512.2|7527.4|7512.4|7527.4|7512.4|7527.2|7512.2|3
1635770100000|2021-11-01 12:35:00|7527.3|7512.3|7527.2|7512.2|7527.4|7512.4|7527.1|7512.1|17
1635770400000|2021-11-01 12:40:00|7527.3|7512.3|7527.2|7512.2|7527.3|7512.3|7527.2|7512.2|6
1635770700000|2021-11-01 12:45:00|7527.3|7512.3|7527.4|7512.4|7527.7|7512.7|7527.3|7512.3|10
1635771000000|2021-11-01 12:50:00|7527.1|7512.1|7527.7|7512.7|7527.8|7512.8|7526.2|7511.2|20
1635771300000|2021-11-01 12:55:00|7527.6|7512.6|7527.2|7512.2|7527.7|7512.7|7527.2|7512.2|12
1635771600000|2021-11-01 13:00:00|7527.3|7512.3|7527.5|7512.5|7527.6|7512.6|7527.3|7512.3|6
1635771900000|2021-11-01 13:05:00|7527.6|7512.6|7527.6|7512.6|7527.6|7512.6|7527.6|7512.6|1
1635772200000|2021-11-01 13:10:00|7527.5|7512.5|7525.4|7510.4|7527.5|7512.5|7524.3|7509.3|45
1635772500000|2021-11-01 13:15:00|7525.3|7510.3|7527.1|7512.1|7527.2|7512.2|7525.3|7510.3|20
1635772800000|2021-11-01 13:20:00|7527|7512|7526.1|7511.1|7527.1|7512.1|7526.1|7511.1|8
1635773100000|2021-11-01 13:25:00|7526.3|7511.3|7525.7|7510.7|7526.3|7511.3|7524.3|7509.3|33
1635773400000|2021-11-01 13:30:00|7525.8|7510.8|7526.1|7511.1|7527.7|7512.7|7525.8|7510.8|46
1635773700000|2021-11-01 13:35:00|7526|7511|7526.4|7511.4|7526.5|7511.5|7526|7511|21
1635774000000|2021-11-01 13:40:00|7526.5|7511.5|7523|7508|7526.6|7511.6|7522.6|7507.6|46
1635774300000|2021-11-01 13:45:00|7523.2|7508.2|7522.1|7507.1|7523.5|7508.5|7520|7505|66
1635774600000|2021-11-01 13:50:00|7522|7507|7522.1|7507.1|7522.1|7507.1|7521.3|7506.3|32
1635774900000|2021-11-01 13:55:00|7522.2|7507.2|7523.4|7508.4|7523.5|7508.5|7522.2|7507.2|21
1635775200000|2021-11-01 14:00:00|7523.3|7508.3|7524.9|7509.9|7525.4|7510.4|7523.3|7508.3|46
1635775500000|2021-11-01 14:05:00|7524.5|7509.5|7522.2|7507.2|7525|7510|7522|7507|22
1635775800000|2021-11-01 14:10:00|7522.6|7507.6|7523.4|7508.4|7523.5|7508.5|7520.3|7505.3|57
1635776100000|2021-11-01 14:15:00|7523.5|7508.5|7523.2|7508.2|7524|7509|7523|7508|31
1635776400000|2021-11-01 14:20:00|7523.1|7508.1|7522|7507|7524.2|7509.2|7522|7507|58
1635776700000|2021-11-01 14:25:00|7521.9|7506.9|7523.2|7508.2|7523.2|7508.2|7521.5|7506.5|20
1635777000000|2021-11-01 14:30:00|7522.9|7507.9|7523.2|7508.2|7523.8|7508.8|7522.3|7507.3|30
1635777300000|2021-11-01 14:35:00|7523.1|7508.1|7523.2|7508.2|7523.5|7508.5|7523.1|7508.1|19
1635777600000|2021-11-01 14:40:00|7523.3|7508.3|7523|7508|7523.4|7508.4|7523|7508|16
1635777900000|2021-11-01 14:45:00|7522.9|7507.9|7522.7|7507.7|7523.2|7508.2|7522.5|7507.5|22
1635778200000|2021-11-01 14:50:00|7522.8|7507.8|7523.4|7508.4|7523.4|7508.4|7522.8|7507.8|14
1635778500000|2021-11-01 14:55:00|7523.3|7508.3|7522.9|7507.9|7523.6|7508.6|7522.9|7507.9|11
1635778800000|2021-11-01 15:00:00|7523.1|7508.1|7521.6|7506.6|7523.1|7508.1|7521.6|7506.6|15
1635779100000|2021-11-01 15:05:00|7521.7|7506.7|7520.9|7505.9|7521.7|7506.7|7520.4|7505.4|23
1635779400000|2021-11-01 15:10:00|7521|7506|7520|7505|7521.3|7506.3|7520|7505|32
1635779700000|2021-11-01 15:15:00|7519.9|7504.9|7518.6|7503.6|7519.9|7504.9|7518.2|7503.2|23
1635780000000|2021-11-01 15:20:00|7518.7|7503.7|7520.5|7505.5|7521|7506|7518.7|7503.7|23
1635780300000|2021-11-01 15:25:00|7520.4|7505.4|7520.5|7505.5|7520.7|7505.7|7520.4|7505.4|6
1635780600000|2021-11-01 15:30:00|7520.4|7505.4|7520|7505|7520.4|7505.4|7520|7505|5
1635780900000|2021-11-01 15:35:00|7519.9|7504.9|7519.9|7504.9|7520|7505|7519.9|7504.9|3
1635781200000|2021-11-01 15:40:00|7519.8|7504.8|7519.6|7504.6|7519.8|7504.8|7519.6|7504.6|12
1635781500000|2021-11-01 15:45:00|7519.7|7504.7|7520|7505|7520|7505|7519.6|7504.6|8
1635781800000|2021-11-01 15:50:00|7520.1|7505.1|7519.8|7504.8|7520.3|7505.3|7519.8|7504.8|8
1635782100000|2021-11-01 15:55:00|7519.7|7504.7|7518.3|7503.3|7519.7|7504.7|7518.2|7503.2|14
1635782400000|2021-11-01 16:00:00|7518.2|7503.2|7517.3|7502.3|7518.3|7503.3|7516|7501|24
1635782700000|2021-11-01 16:05:00|7517.2|7502.2|7516.8|7501.8|7517.2|7502.2|7516.7|7501.7|8
1635783000000|2021-11-01 16:10:00|7516.7|7501.7|7516.8|7501.8|7516.8|7501.8|7516.7|7501.7|4
1635783300000|2021-11-01 16:15:00|7516.9|7501.9|7516.8|7501.8|7517.1|7502.1|7516.7|7501.7|10
1635783600000|2021-11-01 16:20:00|7516.9|7501.9|7516.5|7501.5|7517|7502|7516.5|7501.5|9
1635783900000|2021-11-01 16:25:00|7516.6|7501.6|7517.5|7502.5|7517.9|7502.9|7516.2|7501.2|32
1635784200000|2021-11-01 16:30:00|7517.7|7502.7|7518.3|7503.3|7518.6|7503.6|7517.7|7502.7|38
1635784500000|2021-11-01 16:35:00|7518.5|7503.5|7520.2|7505.2|7520.6|7505.6|7518.3|7503.3|218
1635784800000|2021-11-01 16:40:00|7520.3|7505.3|7520|7505|7520.3|7505.3|7520|7505|12
1635785100000|2021-11-01 16:45:00|7519.9|7504.9|7520.1|7505.1|7520.1|7505.1|7519.9|7504.9|11
1635785400000|2021-11-01 16:50:00|7520|7505|7521.1|7506.1|7521.5|7506.5|7519.5|7504.5|35
1635785700000|2021-11-01 16:55:00|7521|7506|7522.3|7507.3|7522.4|7507.4|7521|7506|15
1635786000000|2021-11-01 17:00:00|7522.4|7507.4|7522.6|7507.6|7523.2|7508.2|7522.1|7507.1|29
1635786300000|2021-11-01 17:05:00|7522.9|7507.9|7522.5|7507.5|7523.2|7508.2|7522.4|7507.4|16
1635786600000|2021-11-01 17:10:00|7522.6|7507.6|7521.7|7506.7|7522.9|7507.9|7521.7|7506.7|26
1635786900000|2021-11-01 17:15:00|7521.6|7506.6|7521.2|7506.2|7521.6|7506.6|7521.1|7506.1|13
1635787200000|2021-11-01 17:20:00|7521.1|7506.1|7522.1|7507.1|7522.1|7507.1|7521.1|7506.1|12
1635787500000|2021-11-01 17:25:00|7522|7507|7522|7507|7522|7507|7521.6|7506.6|15
1635787800000|2021-11-01 17:30:00|7522.2|7507.2|7522.1|7507.1|7522.2|7507.2|7522.1|7507.1|2
1635788100000|2021-11-01 17:35:00|7521.9|7506.9|7522|7507|7522|7507|7521.9|7506.9|2
1635788400000|2021-11-01 17:40:00|7522.1|7507.1|7522.5|7507.5|7522.6|7507.6|7522|7507|23
1635788700000|2021-11-01 17:45:00|7522.4|7507.4|7522.3|7507.3|7522.5|7507.5|7522.3|7507.3|4
1635789000000|2021-11-01 17:50:00|7522.1|7507.1|7521.5|7506.5|7522.1|7507.1|7521.3|7506.3|17
1635789300000|2021-11-01 17:55:00|7521.6|7506.6|7521.5|7506.5|7521.6|7506.6|7521.4|7506.4|6
1635789600000|2021-11-01 18:00:00|7521.4|7506.4|7521.5|7506.5|7521.6|7506.6|7521.3|7506.3|8
1635789900000|2021-11-01 18:05:00|7526.4|7501.4|7526.5|7501.5|7526.5|7501.5|7526.4|7501.4|2
1635790200000|2021-11-01 18:10:00|7526.4|7501.4|7526.5|7501.5|7526.5|7501.5|7526.4|7501.4|2
1635790500000|2021-11-01 18:15:00|7526.6|7501.6|7526.6|7501.6|7526.7|7501.7|7526.6|7501.6|5
1635790800000|2021-11-01 18:20:00|7526.7|7501.7|7526.6|7501.6|7526.7|7501.7|7526.6|7501.6|4
1635791100000|2021-11-01 18:25:00|7526.5|7501.5|7522.2|7507.2|7526.9|7507.2|7522.1|7501.4|7
1635791400000|2021-11-01 18:30:00|7522.1|7507.1|7521.5|7506.5|7522.1|7507.1|7521.5|7506.5|7
1635791700000|2021-11-01 18:35:00|7521.7|7506.7|7521.7|7506.7|7522|7507|7521.4|7506.4|7
1635792000000|2021-11-01 18:40:00|7521.6|7506.6|7521.7|7506.7|7521.7|7506.7|7521.6|7506.6|2
1635792600000|2021-11-01 18:50:00|7521.6|7506.6|7521.7|7506.7|7521.7|7506.7|7521.6|7506.6|2
1635792900000|2021-11-01 18:55:00|7521.9|7506.9|7521.6|7506.6|7522.1|7507.1|7521.6|7506.6|7
1635793200000|2021-11-01 19:00:00|7521.5|7506.5|7521.5|7506.5|7522.4|7507.4|7521.4|7506.4|11
1635793500000|2021-11-01 19:05:00|7521.7|7506.7|7522|7507|7522|7507|7521.6|7506.6|7
1635794100000|2021-11-01 19:15:00|7521.8|7506.8|7524.5|7499.5|7524.6|7506.8|7519.3|7499.4|34
1635794400000|2021-11-01 19:20:00|7524.4|7499.4|7525.1|7500.1|7525.1|7500.1|7524.2|7499.2|10
1635794700000|2021-11-01 19:25:00|7525|7500|7525.5|7500.5|7525.5|7500.5|7525|7500|4
1635795000000|2021-11-01 19:30:00|7525.4|7500.4|7519.1|7504.1|7525.5|7504.6|7519.1|7500.2|9
1635795300000|2021-11-01 19:35:00|7519.3|7504.3|7519.8|7504.8|7519.8|7504.8|7519.3|7504.3|4
1635795900000|2021-11-01 19:45:00|7519.4|7504.4|7519.1|7504.1|7519.5|7504.5|7519|7504|8
1635796500000|2021-11-01 19:55:00|7519.5|7504.5|7519.6|7504.6|7519.6|7504.6|7519.5|7504.5|2
1635816600000|2021-11-02 01:30:00|7527.5|7502.5|7525.6|7500.6|7527.5|7502.5|7525.4|7500.4|19
1635816900000|2021-11-02 01:35:00|7525.7|7500.7|7526.3|7501.3|7526.3|7501.3|7525.7|7500.7|9
1635817200000|2021-11-02 01:40:00|7526.4|7501.4|7526|7501|7526.4|7501.4|7525.9|7500.9|9
1635817500000|2021-11-02 01:45:00|7526.1|7501.1|7526.1|7501.1|7526.1|7501.1|7526.1|7501.1|1
1635817800000|2021-11-02 01:50:00|7526.3|7501.3|7526.1|7501.1|7527|7502|7526.1|7501.1|7
1635818100000|2021-11-02 01:55:00|7526|7501|7526.1|7501.1|7526.1|7501.1|7526|7501|2
1635818400000|2021-11-02 02:00:00|7526|7501|7525.9|7500.9|7526|7501|7525.8|7500.8|3
1635818700000|2021-11-02 02:05:00|7525.3|7500.3|7525.3|7500.3|7525.4|7500.4|7525.3|7500.3|5
1635819000000|2021-11-02 02:10:00|7525.4|7500.4|7525.3|7500.3|7525.6|7500.6|7525.2|7500.2|7
1635819300000|2021-11-02 02:15:00|7525.4|7500.4|7525.4|7500.4|7525.4|7500.4|7525.4|7500.4|1
1635819600000|2021-11-02 02:20:00|7526.1|7501.1|7526.1|7501.1|7526.1|7501.1|7526.1|7501.1|1
1635820500000|2021-11-02 02:35:00|7526.2|7501.2|7526.6|7501.6|7526.6|7501.6|7526.2|7501.2|3
1635820800000|2021-11-02 02:40:00|7526.7|7501.7|7526.3|7501.3|7526.9|7501.9|7526.1|7501.1|13
1635821100000|2021-11-02 02:45:00|7526.1|7501.1|7526.2|7501.2|7526.2|7501.2|7526.1|7501.1|2
1635821400000|2021-11-02 02:50:00|7525.6|7500.6|7525.6|7500.6|7525.6|7500.6|7525.6|7500.6|1
1635821700000|2021-11-02 02:55:00|7525.7|7500.7|7525.6|7500.6|7525.7|7500.7|7525.6|7500.6|2
1635822000000|2021-11-02 03:00:00|7525.4|7500.4|7525.8|7500.8|7525.8|7500.8|7525.1|7500.1|35
1635822300000|2021-11-02 03:05:00|7525.7|7500.7|7525.7|7500.7|7525.7|7500.7|7525.6|7500.6|5
1635822600000|2021-11-02 03:10:00|7525.6|7500.6|7525.6|7500.6|7525.6|7500.6|7525.3|7500.3|8
1635822900000|2021-11-02 03:15:00|7525.7|7500.7|7525.7|7500.7|7525.7|7500.7|7525.6|7500.6|17
1635823200000|2021-11-02 03:20:00|7525.6|7500.6|7525.8|7500.8|7526|7501|7525.5|7500.5|33
1635823500000|2021-11-02 03:25:00|7525.9|7500.9|7525.7|7500.7|7525.9|7500.9|7525.7|7500.7|24
1635823800000|2021-11-02 03:30:00|7525.8|7500.8|7528.3|7503.3|7530.5|7509.7|7523.7|7500.4|217
1635824100000|2021-11-02 03:35:00|7528.4|7503.4|7520.7|7505.7|7528.4|7506.2|7520.7|7501.1|52
1635824400000|2021-11-02 03:40:00|7520.8|7505.8|7521.6|7506.6|7522.3|7507.3|7520.7|7505.7|53
1635824700000|2021-11-02 03:45:00|7521.9|7506.9|7522.1|7507.1|7523.5|7508.5|7521.2|7506.2|74
1635825000000|2021-11-02 03:50:00|7522.2|7507.2|7523|7508|7523.4|7508.4|7522.2|7507.2|30
1635825300000|2021-11-02 03:55:00|7523.1|7508.1|7523|7508|7523.1|7508.1|7522.9|7507.9|8
1635825600000|2021-11-02 04:00:00|7523.1|7508.1|7523.6|7508.6|7524.4|7509.4|7523|7508|39
1635825900000|2021-11-02 04:05:00|7524|7509|7524.1|7509.1|7524.1|7509.1|7523.2|7508.2|23
1635826200000|2021-11-02 04:10:00|7524|7509|7523.2|7508.2|7524.1|7509.1|7523.2|7508.2|19
1635826500000|2021-11-02 04:15:00|7523.1|7508.1|7520.7|7505.7|7523.1|7508.1|7520.7|7505.7|35
1635826800000|2021-11-02 04:20:00|7520.3|7505.3|7521.1|7506.1|7521.4|7506.4|7520.1|7505.1|30
1635827100000|2021-11-02 04:25:00|7520.9|7505.9|7520.2|7505.2|7521.1|7506.1|7520.2|7505.2|31
1635827400000|2021-11-02 04:30:00|7520.1|7505.1|7522.5|7507.5|7522.5|7507.5|7518.5|7503.5|126
1635827700000|2021-11-02 04:35:00|7522.3|7507.3|7521.1|7506.1|7522.3|7507.3|7520.2|7505.2|111
1635828000000|2021-11-02 04:40:00|7521.2|7506.2|7521.3|7506.3|7522|7507|7520.4|7505.4|152
1635828300000|2021-11-02 04:45:00|7521.2|7506.2|7515.8|7500.8|7521.3|7506.3|7515.4|7500.4|120
1635828600000|2021-11-02 04:50:00|7515.7|7500.7|7516.8|7501.8|7516.9|7501.9|7515.2|7500.2|38
1635828900000|2021-11-02 04:55:00|7516.9|7501.9|7516.6|7501.6|7516.9|7501.9|7515.5|7500.5|60
1635829200000|2021-11-02 05:00:00|7516.7|7501.7|7517.3|7502.3|7517.4|7502.4|7515.6|7500.6|98
1635829500000|2021-11-02 05:05:00|7517.4|7502.4|7518.4|7503.4|7518.6|7503.6|7517.1|7502.1|97
1635829800000|2021-11-02 05:10:00|7518.3|7503.3|7517.1|7502.1|7518.3|7503.3|7516|7501|57
1635830100000|2021-11-02 05:15:00|7517.2|7502.2|7517|7502|7517.8|7502.8|7516.5|7501.5|87
1635830400000|2021-11-02 05:20:00|7516.9|7501.9|7517.3|7502.3|7517.5|7502.5|7516.4|7501.4|65
1635830700000|2021-11-02 05:25:00|7517.4|7502.4|7519.5|7504.5|7520.4|7505.4|7517.3|7502.3|85
1635831000000|2021-11-02 05:30:00|7519.4|7504.4|7519.5|7504.5|7520|7505|7518.5|7503.5|108
1635831300000|2021-11-02 05:35:00|7519.6|7504.6|7519.2|7504.2|7519.7|7504.7|7518.9|7503.9|77
1635831600000|2021-11-02 05:40:00|7519.1|7504.1|7515.7|7500.7|7519.1|7504.1|7515.7|7500.7|61
1635831900000|2021-11-02 05:45:00|7515.9|7500.9|7514.2|7499.2|7516.4|7501.4|7514.2|7499.2|44
1635832200000|2021-11-02 05:50:00|7514.1|7499.1|7513.1|7498.1|7514.8|7499.8|7512.6|7497.6|68
1635832500000|2021-11-02 05:55:00|7513.2|7498.2|7511.6|7496.6|7513.7|7498.7|7511.6|7496.6|70
1635832800000|2021-11-02 06:00:00|7511.8|7496.8|7511.7|7496.7|7512.8|7497.8|7510.7|7495.7|103
1635833100000|2021-11-02 06:05:00|7511.6|7496.6|7510.6|7495.6|7512.3|7497.3|7510.5|7495.5|78
1635833400000|2021-11-02 06:10:00|7510.5|7495.5|7512|7497|7512.3|7497.3|7510.5|7495.5|62
1635833700000|2021-11-02 06:15:00|7511.9|7496.9|7511|7496|7512.3|7497.3|7510.9|7495.9|66
1635834000000|2021-11-02 06:20:00|7511.2|7496.2|7512.8|7497.8|7512.9|7497.9|7510.7|7495.7|90
1635834300000|2021-11-02 06:25:00|7512.7|7497.7|7512.6|7497.6|7512.9|7497.9|7511.7|7496.7|79
1635834600000|2021-11-02 06:30:00|7512.4|7497.4|7511.2|7496.2|7512.6|7497.6|7511.1|7496.1|26
1635834900000|2021-11-02 06:35:00|7511.1|7496.1|7510.7|7495.7|7511.2|7496.2|7510.6|7495.6|49
1635835200000|2021-11-02 06:40:00|7510.6|7495.6|7507.6|7492.6|7510.7|7495.7|7507.5|7492.5|110
1635835500000|2021-11-02 06:45:00|7507.7|7492.7|7505.8|7490.8|7507.7|7492.7|7505.1|7490.1|87
1635835800000|2021-11-02 06:50:00|7505.9|7490.9|7508.5|7493.5|7508.8|7493.8|7505.8|7490.8|199
1635836100000|2021-11-02 06:55:00|7508.6|7493.6|7510.5|7495.5|7511|7496|7508.6|7493.6|81
1635836400000|2021-11-02 07:00:00|7510.7|7495.7|7510.3|7495.3|7511.5|7496.5|7510.3|7495.3|86
1635836700000|2021-11-02 07:05:00|7510.4|7495.4|7508|7493|7510.4|7495.4|7508|7493|75
1635837000000|2021-11-02 07:10:00|7507.9|7492.9|7506.5|7491.5|7508.1|7493.1|7506.3|7491.3|39
1635837300000|2021-11-02 07:15:00|7506.6|7491.6|7506.9|7491.9|7507.4|7492.4|7505.6|7490.6|58
1635837600000|2021-11-02 07:20:00|7507|7492|7508.8|7493.8|7509.2|7494.2|7507|7492|60
1635837900000|2021-11-02 07:25:00|7508.9|7493.9|7509.3|7494.3|7510.2|7495.2|7508.9|7493.9|87
1635838200000|2021-11-02 07:30:00|7509.4|7494.4|7509.4|7494.4|7510|7495|7509.2|7494.2|67
1635838500000|2021-11-02 07:35:00|7509.3|7494.3|7511.2|7496.2|7511.5|7496.5|7509|7494|78
1635838800000|2021-11-02 07:40:00|7511.1|7496.1|7510.5|7495.5|7511.5|7496.5|7510.3|7495.3|111
1635839100000|2021-11-02 07:45:00|7510.6|7495.6|7511|7496|7511|7496|7509.8|7494.8|34
1635839400000|2021-11-02 07:50:00|7511.1|7496.1|7509.9|7494.9|7511.3|7496.3|7509.8|7494.8|66
1635839700000|2021-11-02 07:55:00|7509.8|7494.8|7508.9|7493.9|7509.9|7494.9|7508.6|7493.6|33
1635840000000|2021-11-02 08:00:00|7509|7494|7507.7|7492.7|7509.1|7494.1|7507.6|7492.6|46
1635840300000|2021-11-02 08:05:00|7507.8|7492.8|7510.2|7495.2|7510.4|7495.4|7507.7|7492.7|76
1635840600000|2021-11-02 08:10:00|7510.1|7495.1|7509.9|7494.9|7510.2|7495.2|7509.1|7494.1|58
1635840900000|2021-11-02 08:15:00|7509.8|7494.8|7510|7495|7510.1|7495.1|7509.5|7494.5|55
1635841200000|2021-11-02 08:20:00|7510.1|7495.1|7514.4|7499.4|7514.5|7499.5|7510|7495|110
1635841500000|2021-11-02 08:25:00|7514.5|7499.5|7512.9|7497.9|7515.1|7500.1|7511.7|7496.7|133
1635841800000|2021-11-02 08:30:00|7512.7|7497.7|7514|7499|7514.1|7499.1|7511.2|7496.2|114
1635842100000|2021-11-02 08:35:00|7514.2|7499.2|7513.5|7498.5|7514.8|7499.8|7513.3|7498.3|34
1635842400000|2021-11-02 08:40:00|7513.6|7498.6|7515|7500|7515|7500|7513.1|7498.1|61
1635842700000|2021-11-02 08:45:00|7515.2|7500.2|7516.2|7501.2|7517.2|7502.2|7513.7|7498.7|103
1635843000000|2021-11-02 08:50:00|7516.1|7501.1|7515.8|7500.8|7517.3|7502.3|7515|7500|64
1635843300000|2021-11-02 08:55:00|7515.6|7500.6|7517.4|7502.4|7517.4|7502.4|7514.2|7499.2|76
1635843600000|2021-11-02 09:00:00|7517.3|7502.3|7514.7|7499.7|7517.3|7502.3|7514.6|7499.6|53
1635843900000|2021-11-02 09:05:00|7514.6|7499.6|7513.8|7498.8|7514.8|7499.8|7512.9|7497.9|72
1635844200000|2021-11-02 09:10:00|7513.9|7498.9|7510.6|7495.6|7514.1|7499.1|7510|7495|75
1635844500000|2021-11-02 09:15:00|7509.9|7494.9|7511|7496|7511.4|7496.4|7508.3|7493.3|102
1635844800000|2021-11-02 09:20:00|7511.1|7496.1|7510.6|7495.6|7511.6|7496.6|7510.2|7495.2|52
1635845100000|2021-11-02 09:25:00|7510.5|7495.5|7509.9|7494.9|7510.6|7495.6|7508.8|7493.8|39
1635845400000|2021-11-02 09:30:00|7509.8|7494.8|7509.2|7494.2|7509.9|7494.9|7508.7|7493.7|66
1635845700000|2021-11-02 09:35:00|7509.1|7494.1|7508.6|7493.6|7509.4|7494.4|7507.1|7492.1|67
1635846000000|2021-11-02 09:40:00|7508.8|7493.8|7507.7|7492.7|7509.4|7494.4|7507.4|7492.4|67
1635846300000|2021-11-02 09:45:00|7507.6|7492.6|7506.7|7491.7|7507.6|7492.6|7506|7491|117
1635846600000|2021-11-02 09:50:00|7506.8|7491.8|7503.8|7488.8|7507.3|7492.3|7502.6|7487.6|133
1635846900000|2021-11-02 09:55:00|7503.9|7488.9|7504.1|7489.1|7504.3|7489.3|7502.6|7487.6|91
1635847200000|2021-11-02 10:00:00|7504.4|7489.4|7506.6|7491.6|7506.7|7491.7|7504|7489|70
1635847500000|2021-11-02 10:05:00|7506.7|7491.7|7510.5|7495.5|7510.7|7495.7|7506.7|7491.7|68
1635847800000|2021-11-02 10:10:00|7510.6|7495.6|7511.3|7496.3|7512.2|7497.2|7510.6|7495.6|29
1635848100000|2021-11-02 10:15:00|7511.8|7496.8|7512.2|7497.2|7512.4|7497.4|7511.8|7496.8|23
1635848400000|2021-11-02 10:20:00|7512.1|7497.1|7509.7|7494.7|7512.1|7497.1|7509.4|7494.4|65
1635848700000|2021-11-02 10:25:00|7509.6|7494.6|7509|7494|7509.6|7494.6|7506.8|7491.8|52
1635849000000|2021-11-02 10:30:00|7508.9|7493.9|7508.7|7493.7|7510.9|7495.9|7508.2|7493.2|60
1635849300000|2021-11-02 10:35:00|7508.4|7493.4|7509.8|7494.8|7510.3|7495.3|7507.8|7492.8|51
1635849600000|2021-11-02 10:40:00|7509.9|7494.9|7508.7|7493.7|7510.6|7495.6|7508.5|7493.5|40
1635849900000|2021-11-02 10:45:00|7508.8|7493.8|7510.9|7495.9|7511.1|7496.1|7508.7|7493.7|55
1635850200000|2021-11-02 10:50:00|7511|7496|7507.9|7492.9|7511|7496|7507.4|7492.4|44
1635850500000|2021-11-02 10:55:00|7507.8|7492.8|7507.5|7492.5|7508.4|7493.4|7507.2|7492.2|24
1635850800000|2021-11-02 11:00:00|7507.6|7492.6|7507|7492|7507.6|7492.6|7507|7492|32
1635851100000|2021-11-02 11:05:00|7507.1|7492.1|7508|7493|7509.5|7494.5|7507.1|7492.1|34
1635851400000|2021-11-02 11:10:00|7508.1|7493.1|7508|7493|7508.1|7493.1|7507.9|7492.9|4
1635851700000|2021-11-02 11:15:00|7508.1|7493.1|7511.2|7496.2|7511.6|7496.6|7508.1|7493.1|72
1635852000000|2021-11-02 11:20:00|7511.1|7496.1|7511.6|7496.6|7512.5|7497.5|7511.1|7496.1|36
1635852300000|2021-11-02 11:25:00|7511.7|7496.7|7510.7|7495.7|7512.2|7497.2|7510.4|7495.4|59
1635852600000|2021-11-02 11:30:00|7510.9|7495.9|7511.2|7496.2|7511.3|7496.3|7510.9|7495.9|16
1635852900000|2021-11-02 11:35:00|7516|7491|7514.7|7489.7|7516|7495.8|7509.5|7489.6|12
1635853200000|2021-11-02 11:40:00|7514.6|7489.6|7514.9|7489.9|7515.1|7490.1|7514.5|7489.5|9
1635853500000|2021-11-02 11:45:00|7515|7490|7515.4|7490.4|7515.6|7490.6|7515|7490|13
1635853800000|2021-11-02 11:50:00|7515.3|7490.3|7510.2|7495.2|7515.8|7495.3|7509.8|7489.5|32
1635854100000|2021-11-02 11:55:00|7510.1|7495.1|7508.2|7493.2|7510.3|7495.3|7507.1|7492.1|22
1635854400000|2021-11-02 12:00:00|7508.1|7493.1|7508.1|7493.1|7508.2|7493.2|7507.6|7492.6|20
1635854700000|2021-11-02 12:05:00|7508|7493|7507.8|7492.8|7508.1|7493.1|7507.6|7492.6|20
1635855000000|2021-11-02 12:10:00|7507.9|7492.9|7507.7|7492.7|7507.9|7492.9|7507.7|7492.7|15
1635855300000|2021-11-02 12:15:00|7507.6|7492.6|7506.8|7491.8|7507.8|7492.8|7506.2|7491.2|80
1635855600000|2021-11-02 12:20:00|7506.9|7491.9|7506.8|7491.8|7507.3|7492.3|7506.5|7491.5|18
1635855900000|2021-11-02 12:25:00|7506.9|7491.9|7504.7|7489.7|7511.3|7491.9|7504.3|7486.3|48
1635856200000|2021-11-02 12:30:00|7504.8|7489.8|7504|7489|7509.4|7490|7503.8|7484.4|48
1635856500000|2021-11-02 12:35:00|7503.7|7488.7|7503|7488|7504.4|7489.4|7503|7488|36
1635856800000|2021-11-02 12:40:00|7503.1|7488.1|7503.1|7488.1|7503.5|7488.5|7503|7488|36
1635857100000|2021-11-02 12:45:00|7503.2|7488.2|7501.4|7486.4|7503.2|7488.2|7501.1|7486.1|43
1635857400000|2021-11-02 12:50:00|7501.1|7486.1|7501.6|7486.6|7501.9|7486.9|7501.1|7486.1|19
1635857700000|2021-11-02 12:55:00|7501.4|7486.4|7501.6|7486.6|7501.9|7486.9|7501.1|7486.1|54
1635858000000|2021-11-02 13:00:00|7501.5|7486.5|7506.8|7481.8|7506.9|7486.6|7501.4|7481.5|32
1635858300000|2021-11-02 13:05:00|7506.4|7481.4|7506.9|7481.9|7506.9|7487.6|7501.4|7481.4|35
1635858600000|2021-11-02 13:10:00|7506.5|7481.5|7501.5|7486.5|7506.6|7486.5|7501.1|7481.1|16
1635858900000|2021-11-02 13:15:00|7501.7|7486.7|7502.1|7487.1|7502.8|7487.8|7501.5|7486.5|24
1635859200000|2021-11-02 13:20:00|7501.8|7486.8|7501.8|7486.8|7501.8|7486.8|7501.8|7486.8|1
1635859500000|2021-11-02 13:25:00|7501.7|7486.7|7502|7487|7502.2|7487.2|7501.5|7486.5|34
1635859800000|2021-11-02 13:30:00|7502.1|7487.1|7502.4|7487.4|7502.7|7487.7|7502|7487|30
1635860100000|2021-11-02 13:35:00|7502.3|7487.3|7502.5|7487.5|7502.7|7487.7|7502.2|7487.2|20
1635860400000|2021-11-02 13:40:00|7502.6|7487.6|7502|7487|7502.7|7487.7|7501.9|7486.9|49
1635860700000|2021-11-02 13:45:00|7501.9|7486.9|7501.6|7486.6|7502|7487|7501.3|7486.3|29
1635861000000|2021-11-02 13:50:00|7501.5|7486.5|7501.1|7486.1|7501.6|7486.6|7501.1|7486.1|13
1635861300000|2021-11-02 13:55:00|7501.2|7486.2|7501.8|7486.8|7501.8|7486.8|7501.2|7486.2|20
1635861600000|2021-11-02 14:00:00|7501.7|7486.7|7501.4|7486.4|7501.7|7486.7|7501.4|7486.4|6
1635861900000|2021-11-02 14:05:00|7501.5|7486.5|7500.7|7485.7|7501.8|7486.8|7500.5|7485.5|29
1635862200000|2021-11-02 14:10:00|7500.6|7485.6|7501.7|7486.7|7501.9|7486.9|7500.6|7485.6|47
1635862500000|2021-11-02 14:15:00|7501.8|7486.8|7501.6|7486.6|7501.9|7486.9|7501.6|7486.6|11
1635862800000|2021-11-02 14:20:00|7501.5|7486.5|7501.4|7486.4|7502.2|7487.2|7501.4|7486.4|18
1635863100000|2021-11-02 14:25:00|7501.3|7486.3|7498.9|7483.9|7501.3|7486.3|7498.8|7483.8|34
1635863400000|2021-11-02 14:30:00|7499.2|7484.2|7499.7|7484.7|7500.1|7485.1|7499|7484|48
1635863700000|2021-11-02 14:35:00|7499.8|7484.8|7499.8|7484.8|7500.3|7485.3|7499.6|7484.6|23
1635864000000|2021-11-02 14:40:00|7499.6|7484.6|7500.3|7485.3|7500.7|7485.7|7499.6|7484.6|22
1635864300000|2021-11-02 14:45:00|7500.2|7485.2|7501|7486|7501.1|7486.1|7500|7485|25
1635864600000|2021-11-02 14:50:00|7500.7|7485.7|7499.7|7484.7|7500.9|7485.9|7499.7|7484.7|23
1635864900000|2021-11-02 14:55:00|7499.6|7484.6|7500.2|7485.2|7501|7486|7499.6|7484.6|45
1635865200000|2021-11-02 15:00:00|7500.1|7485.1|7499.7|7484.7|7500.1|7485.1|7499.5|7484.5|8
1635865500000|2021-11-02 15:05:00|7500.1|7485.1|7500.3|7485.3|7500.3|7485.3|7500.1|7485.1|3
1635865800000|2021-11-02 15:10:00|7500.1|7485.1|7499.7|7484.7|7500.1|7485.1|7499.4|7484.4|10
1635866100000|2021-11-02 15:15:00|7499.8|7484.8|7498.4|7483.4|7499.8|7484.8|7498.1|7483.1|13
1635866400000|2021-11-02 15:20:00|7498.3|7483.3|7499.3|7484.3|7499.3|7484.3|7498.1|7483.1|19
1635866700000|2021-11-02 15:25:00|7499.1|7484.1|7498.5|7483.5|7499.3|7484.3|7498.5|7483.5|11
1635867000000|2021-11-02 15:30:00|7498.6|7483.6|7499.2|7484.2|7499.3|7484.3|7498.6|7483.6|19
1635867300000|2021-11-02 15:35:00|7499.3|7484.3|7499.3|7484.3|7499.7|7484.7|7499.3|7484.3|14
1635867600000|2021-11-02 15:40:00|7499|7484|7498.4|7483.4|7499|7484|7498.3|7483.3|12
1635867900000|2021-11-02 15:45:00|7498.5|7483.5|7499.4|7484.4|7499.5|7484.5|7498.4|7483.4|13
1635868200000|2021-11-02 15:50:00|7499.5|7484.5|7499.9|7484.9|7500.5|7485.5|7499.5|7484.5|27
1635868500000|2021-11-02 15:55:00|7499.8|7484.8|7500.5|7485.5|7500.8|7485.8|7499.8|7484.8|53
1635868800000|2021-11-02 16:00:00|7500.4|7485.4|7499.1|7484.1|7501.2|7486.2|7499.1|7484.1|41
1635869100000|2021-11-02 16:05:00|7499.2|7484.2|7499.2|7484.2|7499.7|7484.7|7498.8|7483.8|28
1635869400000|2021-11-02 16:10:00|7499.4|7484.4|7499|7484|7499.4|7484.4|7498.8|7483.8|11
1635869700000|2021-11-02 16:15:00|7499.1|7484.1|7499.1|7484.1|7499.2|7484.2|7499.1|7484.1|3
1635870000000|2021-11-02 16:20:00|7499|7484|7498.7|7483.7|7499|7484|7498.7|7483.7|4
1635870300000|2021-11-02 16:25:00|7498.8|7483.8|7496.9|7481.9|7499|7484|7496|7481|61
1635870600000|2021-11-02 16:30:00|7497|7482|7497.4|7482.4|7497.5|7482.5|7496.9|7481.9|11
1635870900000|2021-11-02 16:35:00|7497.5|7482.5|7496.2|7481.2|7498.5|7483.5|7495|7480|45
1635871200000|2021-11-02 16:40:00|7496.6|7481.6|7497.1|7482.1|7497.5|7482.5|7496.4|7481.4|43
1635871500000|2021-11-02 16:45:00|7497|7482|7497.7|7482.7|7497.8|7482.8|7497|7482|12
1635871800000|2021-11-02 16:50:00|7497.8|7482.8|7497.8|7482.8|7498.1|7483.1|7497.7|7482.7|13
1635872100000|2021-11-02 16:55:00|7497.9|7482.9|7496.6|7481.6|7499.3|7484.3|7496.6|7481.6|40
1635872400000|2021-11-02 17:00:00|7496.5|7481.5|7496.7|7481.7|7496.8|7481.8|7496.3|7481.3|19
1635872700000|2021-11-02 17:05:00|7496.6|7481.6|7496.8|7481.8|7496.8|7481.8|7496.5|7481.5|5
1635873000000|2021-11-02 17:10:00|7496.9|7481.9|7497|7482|7497|7482|7496.9|7481.9|10
1635873300000|2021-11-02 17:15:00|7496.9|7481.9|7497|7482|7497.1|7482.1|7496.9|7481.9|14
1635873600000|2021-11-02 17:20:00|7497.1|7482.1|7497|7482|7497.1|7482.1|7497|7482|6
1635873900000|2021-11-02 17:25:00|7497.1|7482.1|7497.2|7482.2|7497.3|7482.3|7496.9|7481.9|14
1635874200000|2021-11-02 17:30:00|7497.3|7482.3|7497.5|7482.5|7497.5|7482.5|7497.3|7482.3|2
1635874500000|2021-11-02 17:35:00|7497.6|7482.6|7497.8|7482.8|7497.9|7482.9|7497.6|7482.6|4
1635874800000|2021-11-02 17:40:00|7497.7|7482.7|7497.7|7482.7|7497.7|7482.7|7497.6|7482.6|7
1635875400000|2021-11-02 17:50:00|7497.5|7482.5|7497.6|7482.6|7497.7|7482.7|7497.5|7482.5|4
1635875700000|2021-11-02 17:55:00|7497.5|7482.5|7497.2|7482.2|7497.5|7482.5|7496.4|7481.4|9
1635876300000|2021-11-02 18:05:00|7497.3|7482.3|7497.3|7482.3|7497.3|7482.3|7497.3|7482.3|1
1635876600000|2021-11-02 18:10:00|7497.4|7482.4|7497.8|7482.8|7497.8|7482.8|7497.4|7482.4|2
1635877500000|2021-11-02 18:25:00|7497.9|7482.9|7499.1|7484.1|7499.1|7484.1|7497.9|7482.9|10
1635877800000|2021-11-02 18:30:00|7499|7484|7499.1|7484.1|7499.1|7484.1|7499|7484|2
1635878100000|2021-11-02 18:35:00|7498.8|7483.8|7498.7|7483.7|7498.8|7483.8|7498.7|7483.7|2
1635878400000|2021-11-02 18:40:00|7498.8|7483.8|7498.7|7483.7|7498.8|7483.8|7498.7|7483.7|2
1635878700000|2021-11-02 18:45:00|7498.6|7483.6|7498.6|7483.6|7498.6|7483.6|7498.5|7483.5|3
1635879600000|2021-11-02 19:00:00|7498.5|7483.5|7498.6|7483.6|7498.6|7483.6|7498.5|7483.5|2
1635879900000|2021-11-02 19:05:00|7498.5|7483.5|7498.6|7483.6|7498.6|7483.6|7498.5|7483.5|2
1635880200000|2021-11-02 19:10:00|7498.5|7483.5|7498.3|7483.3|7498.5|7483.5|7498.3|7483.3|9
1635880500000|2021-11-02 19:15:00|7498.2|7483.2|7498.6|7483.6|7498.6|7483.6|7498.2|7483.2|11
1635880800000|2021-11-02 19:20:00|7498.5|7483.5|7498.5|7483.5|7498.5|7483.5|7498.5|7483.5|1
1635881100000|2021-11-02 19:25:00|7498.4|7483.4|7499.2|7484.2|7499.2|7484.2|7498.2|7483.2|14
1635881400000|2021-11-02 19:30:00|7499.3|7484.3|7499.3|7484.3|7499.3|7484.3|7499.3|7484.3|1
1635882000000|2021-11-02 19:40:00|7499.2|7484.2|7499.3|7484.3|7499.3|7484.3|7499.2|7484.2|2
1635882900000|2021-11-02 19:55:00|7499.2|7484.2|7499|7484|7499.2|7484.2|7499|7484|2
1635903000000|2021-11-03 01:30:00|7506.3|7481.3|7506.3|7481.3|7506.3|7481.3|7506.3|7481.3|1
1635903300000|2021-11-03 01:35:00|7505.8|7480.8|7505.8|7480.8|7505.8|7480.8|7505.8|7480.8|1
1635904200000|2021-11-03 01:50:00|7505.6|7480.6|7505.8|7480.8|7505.8|7480.8|7505.6|7480.6|2
1635906600000|2021-11-03 02:30:00|7504.3|7479.3|7505.8|7480.8|7505.8|7480.8|7501.2|7476.2|10
1635908100000|2021-11-03 02:55:00|7505.6|7480.6|7505.6|7480.6|7505.6|7480.6|7505.6|7480.6|1
1635910200000|2021-11-03 03:30:00|7505.8|7480.8|7503.6|7488.6|7508.2|7488.9|7502.9|7480.8|120
1635910500000|2021-11-03 03:35:00|7503.8|7488.8|7502.1|7487.1|7504|7489|7501.5|7486.5|41
1635910800000|2021-11-03 03:40:00|7502|7487|7502.8|7487.8|7502.8|7487.8|7501.3|7486.3|23
1635911100000|2021-11-03 03:45:00|7502.7|7487.7|7503|7488|7503.5|7488.5|7502.2|7487.2|60
1635911400000|2021-11-03 03:50:00|7503.1|7488.1|7503.3|7488.3|7503.3|7488.3|7502.5|7487.5|30
1635911700000|2021-11-03 03:55:00|7503.2|7488.2|7503.2|7488.2|7503.5|7488.5|7502.8|7487.8|31
1635912000000|2021-11-03 04:00:00|7503.3|7488.3|7501.1|7486.1|7503.3|7488.3|7501|7486|18
1635912300000|2021-11-03 04:05:00|7500.9|7485.9|7498.6|7483.6|7500.9|7485.9|7497.8|7482.8|53
1635912600000|2021-11-03 04:10:00|7498.7|7483.7|7499.6|7484.6|7499.6|7484.6|7497.7|7482.7|30
1635912900000|2021-11-03 04:15:00|7499.7|7484.7|7500.9|7485.9|7500.9|7485.9|7499.7|7484.7|26
1635913200000|2021-11-03 04:20:00|7501|7486|7501.3|7486.3|7501.4|7486.4|7500.9|7485.9|13
1635913500000|2021-11-03 04:25:00|7501.2|7486.2|7499.5|7484.5|7501.3|7486.3|7499.4|7484.4|18
1635913800000|2021-11-03 04:30:00|7499.3|7484.3|7495.3|7480.3|7499.4|7484.4|7495.3|7480.3|103
1635914100000|2021-11-03 04:35:00|7495.5|7480.5|7493.8|7478.8|7497.8|7480.5|7490.8|7471.3|262
1635914400000|2021-11-03 04:40:00|7493.7|7478.7|7490.7|7475.7|7494.6|7479.6|7490.6|7475.6|189
1635914700000|2021-11-03 04:45:00|7490.6|7475.6|7491.4|7476.4|7492|7477|7489.5|7474.5|124
1635915000000|2021-11-03 04:50:00|7491.3|7476.3|7491.7|7476.7|7491.8|7476.8|7490.4|7475.4|48
1635915300000|2021-11-03 04:55:00|7491.6|7476.6|7493.1|7478.1|7494.8|7479.8|7491.6|7476.6|76
1635915600000|2021-11-03 05:00:00|7493.2|7478.2|7497.4|7482.4|7497.7|7482.7|7492.5|7477.5|125
1635915900000|2021-11-03 05:05:00|7497.5|7482.5|7498.6|7483.6|7499.2|7484.2|7495.9|7480.9|106
1635916200000|2021-11-03 05:10:00|7498.5|7483.5|7497.2|7482.2|7498.5|7483.5|7496.7|7481.7|65
1635916500000|2021-11-03 05:15:00|7497|7482|7496.4|7481.4|7497.5|7482.5|7496.3|7481.3|89
1635916800000|2021-11-03 05:20:00|7496.2|7481.2|7498.7|7483.7|7499.5|7484.5|7496.2|7481.2|93
1635917100000|2021-11-03 05:25:00|7498.3|7483.3|7494.5|7479.5|7498.3|7483.3|7493.8|7478.8|94
1635917400000|2021-11-03 05:30:00|7494.6|7479.6|7495.7|7480.7|7496.2|7481.2|7491.9|7476.9|139
1635917700000|2021-11-03 05:35:00|7495.6|7480.6|7496.1|7481.1|7497.1|7482.1|7495.6|7480.6|64
1635918000000|2021-11-03 05:40:00|7496.5|7481.5|7499.4|7484.4|7500.7|7485.7|7496.4|7481.4|100
1635918300000|2021-11-03 05:45:00|7499.3|7484.3|7496.6|7481.6|7499.4|7484.4|7496|7481|85
1635918600000|2021-11-03 05:50:00|7496.7|7481.7|7495|7480|7498.1|7483.1|7494.5|7479.5|106
1635918900000|2021-11-03 05:55:00|7494.9|7479.9|7493.7|7478.7|7495|7480|7492.6|7477.6|75
1635919200000|2021-11-03 06:00:00|7493.8|7478.8|7492.2|7477.2|7493.8|7478.8|7491.4|7476.4|92
1635919500000|2021-11-03 06:05:00|7492.1|7477.1|7490.5|7475.5|7492.5|7477.5|7490|7475|90
1635919800000|2021-11-03 06:10:00|7490.6|7475.6|7490.4|7475.4|7491.4|7476.4|7489.8|7474.8|62
1635920100000|2021-11-03 06:15:00|7490.9|7475.9|7489.6|7474.6|7491.4|7476.4|7489.6|7474.6|53
1635920400000|2021-11-03 06:20:00|7489.7|7474.7|7489.6|7474.6|7490.8|7475.8|7489.6|7474.6|33
1635920700000|2021-11-03 06:25:00|7489.7|7474.7|7490.8|7475.8|7491.4|7476.4|7488.5|7473.5|56
1635921000000|2021-11-03 06:30:00|7490.7|7475.7|7488.9|7473.9|7490.8|7475.8|7488.2|7473.2|41
1635921300000|2021-11-03 06:35:00|7488.8|7473.8|7488.9|7473.9|7489.8|7474.8|7488.6|7473.6|51
1635921600000|2021-11-03 06:40:00|7488.7|7473.7|7491.6|7476.6|7492.1|7477.1|7488.6|7473.6|52
1635921900000|2021-11-03 06:45:00|7491.5|7476.5|7491.2|7476.2|7491.7|7476.7|7490.3|7475.3|92
1635922200000|2021-11-03 06:50:00|7491|7476|7490.1|7475.1|7491|7476|7490.1|7475.1|18
1635922500000|2021-11-03 06:55:00|7490|7475|7489.7|7474.7|7490.7|7475.7|7489.7|7474.7|37
1635922800000|2021-11-03 07:00:00|7489.6|7474.6|7489.1|7474.1|7490.2|7475.2|7488.8|7473.8|50
1635923100000|2021-11-03 07:05:00|7489.2|7474.2|7489.1|7474.1|7489.2|7474.2|7489|7474|48
1635923400000|2021-11-03 07:10:00|7489.2|7474.2|7489.1|7474.1|7489.6|7474.6|7489|7474|85
1635923700000|2021-11-03 07:15:00|7489.2|7474.2|7489.9|7474.9|7490.6|7475.6|7488.5|7473.5|94
1635924000000|2021-11-03 07:20:00|7489.8|7474.8|7486.3|7471.3|7490.4|7475.4|7485.5|7470.5|184
1635924300000|2021-11-03 07:25:00|7486.4|7471.4|7485.1|7470.1|7486.9|7471.9|7484.5|7469.5|102
1635924600000|2021-11-03 07:30:00|7484.9|7469.9|7482.2|7467.2|7484.9|7469.9|7481.4|7466.4|271
1635924900000|2021-11-03 07:35:00|7482.4|7467.4|7481.3|7466.3|7483.8|7468.8|7479|7464|132
1635925200000|2021-11-03 07:40:00|7481.2|7466.2|7482.8|7467.8|7483.6|7468.6|7480.7|7465.7|97
1635925500000|2021-11-03 07:45:00|7482.6|7467.6|7487.5|7472.5|7488.3|7473.3|7482.6|7467.6|126
1635925800000|2021-11-03 07:50:00|7487.6|7472.6|7485.2|7470.2|7487.6|7472.6|7483.2|7468.2|114
1635926100000|2021-11-03 07:55:00|7485.1|7470.1|7485|7470|7486.8|7471.8|7484.2|7469.2|107
1635926400000|2021-11-03 08:00:00|7485.1|7470.1|7485.4|7470.4|7487.5|7472.5|7485.1|7470.1|121
1635926700000|2021-11-03 08:05:00|7485.8|7470.8|7486.2|7471.2|7487|7472|7485.1|7470.1|108
1635927000000|2021-11-03 08:10:00|7486.4|7471.4|7486.2|7471.2|7486.7|7471.7|7485.2|7470.2|67
1635927300000|2021-11-03 08:15:00|7486.1|7471.1|7484.8|7469.8|7486.2|7471.2|7484.6|7469.6|51
1635927600000|2021-11-03 08:20:00|7484.9|7469.9|7485.7|7470.7|7487.1|7472.1|7484.8|7469.8|105
1635927900000|2021-11-03 08:25:00|7485.5|7470.5|7485.4|7470.4|7485.5|7470.5|7484.5|7469.5|86
1635928200000|2021-11-03 08:30:00|7485.3|7470.3|7488.7|7473.7|7489|7474|7484.7|7469.7|125
1635928500000|2021-11-03 08:35:00|7488.6|7473.6|7485.1|7470.1|7488.8|7473.8|7485.1|7470.1|78
1635928800000|2021-11-03 08:40:00|7485.2|7470.2|7482.7|7467.7|7485.2|7470.2|7482.6|7467.6|117
1635929100000|2021-11-03 08:45:00|7482.6|7467.6|7484.2|7469.2|7485.4|7470.4|7482.3|7467.3|95
1635929400000|2021-11-03 08:50:00|7484|7469|7484.2|7469.2|7484.8|7469.8|7483.4|7468.4|113
1635929700000|2021-11-03 08:55:00|7484.1|7469.1|7485|7470|7485|7470|7483.6|7468.6|87
1635930000000|2021-11-03 09:00:00|7484.9|7469.9|7484.3|7469.3|7485.3|7470.3|7483.7|7468.7|65
1635930300000|2021-11-03 09:05:00|7484.4|7469.4|7483.4|7468.4|7484.7|7469.7|7482.2|7467.2|58
1635930600000|2021-11-03 09:10:00|7483.3|7468.3|7484.5|7469.5|7484.9|7469.9|7483.1|7468.1|38
1635930900000|2021-11-03 09:15:00|7484.4|7469.4|7483.6|7468.6|7484.4|7469.4|7483.3|7468.3|64
1635931200000|2021-11-03 09:20:00|7483.5|7468.5|7484|7469|7485|7470|7483.1|7468.1|120
1635931500000|2021-11-03 09:25:00|7484.1|7469.1|7485.8|7470.8|7486.4|7471.4|7484.1|7469.1|75
1635931800000|2021-11-03 09:30:00|7485.7|7470.7|7486.7|7471.7|7487.4|7472.4|7485.4|7470.4|61
1635932100000|2021-11-03 09:35:00|7486.8|7471.8|7486.2|7471.2|7488|7473|7485.3|7470.3|80
1635932400000|2021-11-03 09:40:00|7486|7471|7487.1|7472.1|7487.2|7472.2|7485.1|7470.1|67
1635932700000|2021-11-03 09:45:00|7486.9|7471.9|7485.9|7470.9|7487.1|7472.1|7484.7|7469.7|202
1635933000000|2021-11-03 09:50:00|7485.6|7470.6|7483.9|7468.9|7485.8|7470.8|7482.8|7467.8|187
1635933300000|2021-11-03 09:55:00|7483.7|7468.7|7481.1|7466.1|7483.9|7468.9|7480.9|7465.9|106
1635933600000|2021-11-03 10:00:00|7480.9|7465.9|7481.8|7466.8|7484.2|7469.2|7480.6|7465.6|122
1635933900000|2021-11-03 10:05:00|7482.1|7467.1|7477.8|7462.8|7482.7|7467.7|7473.7|7458.7|143
1635934200000|2021-11-03 10:10:00|7477.7|7462.7|7479.6|7464.6|7480|7465|7475.3|7460.3|164
1635934500000|2021-11-03 10:15:00|7479.7|7464.7|7481|7466|7482.2|7467.2|7479.7|7464.7|100
1635934800000|2021-11-03 10:20:00|7480.9|7465.9|7481.2|7466.2|7481.4|7466.4|7480.6|7465.6|23
1635935100000|2021-11-03 10:25:00|7481.5|7466.5|7481.4|7466.4|7482.1|7467.1|7481|7466|58
1635935400000|2021-11-03 10:30:00|7481.3|7466.3|7480.9|7465.9|7481.6|7466.6|7480.9|7465.9|16
1635935700000|2021-11-03 10:35:00|7480.8|7465.8|7480.6|7465.6|7481.8|7466.8|7480.5|7465.5|38
1635936000000|2021-11-03 10:40:00|7480.7|7465.7|7481.7|7466.7|7483.4|7468.4|7480.4|7465.4|72
1635936300000|2021-11-03 10:45:00|7481.6|7466.6|7484.2|7469.2|7484.3|7469.3|7481.3|7466.3|92
1635936600000|2021-11-03 10:50:00|7484.1|7469.1|7482.9|7467.9|7484.1|7469.1|7482.6|7467.6|66
1635936900000|2021-11-03 10:55:00|7482.8|7467.8|7483.8|7468.8|7483.9|7468.9|7482.8|7467.8|42
1635937200000|2021-11-03 11:00:00|7483.7|7468.7|7483.9|7468.9|7484.1|7469.1|7483.1|7468.1|43
1635937500000|2021-11-03 11:05:00|7483.8|7468.8|7483.5|7468.5|7483.9|7468.9|7483.3|7468.3|37
1635937800000|2021-11-03 11:10:00|7483.6|7468.6|7485.1|7470.1|7485.3|7470.3|7483.3|7468.3|64
1635938100000|2021-11-03 11:15:00|7485.5|7470.5|7486.1|7471.1|7486.5|7471.5|7485.2|7470.2|85
1635938400000|2021-11-03 11:20:00|7486|7471|7485.9|7470.9|7486.1|7471.1|7485.2|7470.2|54
1635938700000|2021-11-03 11:25:00|7485.8|7470.8|7483.6|7468.6|7486.1|7471.1|7483.4|7468.4|73
1635939000000|2021-11-03 11:30:00|7483.7|7468.7|7483.6|7468.6|7483.8|7468.8|7483.6|7468.6|6
1635939300000|2021-11-03 11:35:00|7483.7|7468.7|7483.7|7468.7|7483.7|7468.7|7483.7|7468.7|1
1635939600000|2021-11-03 11:40:00|7483.5|7468.5|7482.9|7467.9|7483.5|7468.5|7482.6|7467.6|10
1635939900000|2021-11-03 11:45:00|7483|7468|7483.6|7468.6|7483.6|7468.6|7483|7468|8
1635940200000|2021-11-03 11:50:00|7483.4|7468.4|7481.6|7466.6|7483.4|7468.4|7481.5|7466.5|51
1635940500000|2021-11-03 11:55:00|7481.7|7466.7|7481.3|7466.3|7481.7|7466.7|7481.3|7466.3|21
1635940800000|2021-11-03 12:00:00|7481.2|7466.2|7481.6|7466.6|7481.8|7466.8|7480.9|7465.9|36
1635941100000|2021-11-03 12:05:00|7481.7|7466.7|7481.6|7466.6|7481.8|7466.8|7481.6|7466.6|18
1635941400000|2021-11-03 12:10:00|7481.7|7466.7|7481.3|7466.3|7481.7|7466.7|7481.3|7466.3|7
1635941700000|2021-11-03 12:15:00|7481.4|7466.4|7482.7|7467.7|7482.9|7467.9|7481.4|7466.4|26
1635942000000|2021-11-03 12:20:00|7482.6|7467.6|7482.3|7467.3|7482.7|7467.7|7482.2|7467.2|16
1635942300000|2021-11-03 12:25:00|7482.4|7467.4|7482.1|7467.1|7482.4|7467.4|7482.1|7467.1|4
1635942600000|2021-11-03 12:30:00|7481.8|7466.8|7482.3|7467.3|7482.4|7467.4|7481.1|7466.1|22
1635942900000|2021-11-03 12:35:00|7482.5|7467.5|7482.5|7467.5|7482.6|7467.6|7482.3|7467.3|12
1635943200000|2021-11-03 12:40:00|7482.4|7467.4|7482.5|7467.5|7482.7|7467.7|7482.4|7467.4|9
1635943500000|2021-11-03 12:45:00|7482.6|7467.6|7482.8|7467.8|7482.8|7467.8|7482.5|7467.5|17
1635943800000|2021-11-03 12:50:00|7482.9|7467.9|7482.4|7467.4|7482.9|7467.9|7482.4|7467.4|7
1635944100000|2021-11-03 12:55:00|7482.5|7467.5|7483.5|7468.5|7483.6|7468.6|7482.4|7467.4|13
1635944400000|2021-11-03 13:00:00|7483.7|7468.7|7483.7|7468.7|7484|7469|7483.6|7468.6|22
1635944700000|2021-11-03 13:05:00|7483.8|7468.8|7483.6|7468.6|7484|7469|7483.5|7468.5|22
1635945000000|2021-11-03 13:10:00|7483.7|7468.7|7483.6|7468.6|7483.9|7468.9|7483.6|7468.6|28
1635945300000|2021-11-03 13:15:00|7483.7|7468.7|7482.5|7467.5|7483.7|7468.7|7482.5|7467.5|29
1635945600000|2021-11-03 13:20:00|7482.7|7467.7|7482.7|7467.7|7482.8|7467.8|7482.4|7467.4|11
1635945900000|2021-11-03 13:25:00|7482.6|7467.6|7482.8|7467.8|7483.1|7468.1|7482.3|7467.3|28
1635946200000|2021-11-03 13:30:00|7482.9|7467.9|7482.2|7467.2|7483.1|7468.1|7481.8|7466.8|19
1635946500000|2021-11-03 13:35:00|7482.1|7467.1|7481.8|7466.8|7482.6|7467.6|7481.8|7466.8|26
1635946800000|2021-11-03 13:40:00|7482.2|7467.2|7482.2|7467.2|7482.3|7467.3|7482.1|7467.1|14
1635947100000|2021-11-03 13:45:00|7482.1|7467.1|7482.7|7467.7|7482.8|7467.8|7482.1|7467.1|18
1635947400000|2021-11-03 13:50:00|7482.8|7467.8|7482.9|7467.9|7482.9|7467.9|7482.6|7467.6|6
1635947700000|2021-11-03 13:55:00|7483.2|7468.2|7483.9|7468.9|7483.9|7468.9|7483|7468|15
1635948000000|2021-11-03 14:00:00|7484|7469|7485.5|7470.5|7485.6|7470.6|7483.9|7468.9|44
1635948300000|2021-11-03 14:05:00|7485.6|7470.6|7485.6|7470.6|7486.2|7471.2|7484.8|7469.8|54
1635948600000|2021-11-03 14:10:00|7485.4|7470.4|7485.8|7470.8|7486.1|7471.1|7485.4|7470.4|29
1635948900000|2021-11-03 14:15:00|7485.9|7470.9|7490.1|7475.1|7490.3|7475.3|7485.9|7470.9|107
1635949200000|2021-11-03 14:20:00|7490.2|7475.2|7490.7|7475.7|7492.3|7477.3|7489.8|7474.8|100
1635949500000|2021-11-03 14:25:00|7490.8|7475.8|7489.1|7474.1|7494.9|7475.8|7487|7469|96
1635949800000|2021-11-03 14:30:00|7489.5|7474.5|7488.5|7473.5|7489.5|7474.5|7488.4|7473.4|58
1635950100000|2021-11-03 14:35:00|7488.2|7473.2|7484.2|7469.2|7488.5|7473.5|7484|7469|52
1635950400000|2021-11-03 14:40:00|7484.1|7469.1|7485.4|7470.4|7485.7|7470.7|7484.1|7469.1|78
1635950700000|2021-11-03 14:45:00|7485.5|7470.5|7486.3|7471.3|7486.3|7471.3|7485.2|7470.2|21
1635951000000|2021-11-03 14:50:00|7486.5|7471.5|7486.7|7471.7|7487.4|7472.4|7486.1|7471.1|39
1635951300000|2021-11-03 14:55:00|7486.6|7471.6|7486.9|7471.9|7487.2|7472.2|7486.2|7471.2|32
1635951600000|2021-11-03 15:00:00|7487|7472|7488.5|7473.5|7489.3|7474.3|7486.9|7471.9|72
1635951900000|2021-11-03 15:05:00|7488.8|7473.8|7488.6|7473.6|7489.4|7474.4|7487.8|7472.8|54
1635952200000|2021-11-03 15:10:00|7488.5|7473.5|7488|7473|7488.6|7473.6|7488|7473|10
1635952500000|2021-11-03 15:15:00|7487.9|7472.9|7487.9|7472.9|7488|7473|7487|7472|37
1635952800000|2021-11-03 15:20:00|7487.8|7472.8|7487.1|7472.1|7487.8|7472.8|7486.4|7471.4|28
1635953100000|2021-11-03 15:25:00|7487.2|7472.2|7486.6|7471.6|7487.4|7472.4|7486.6|7471.6|20
1635953400000|2021-11-03 15:30:00|7486.5|7471.5|7486.6|7471.6|7486.6|7471.6|7486.5|7471.5|2
1635953700000|2021-11-03 15:35:00|7486.5|7471.5|7486.8|7471.8|7487.1|7472.1|7486.4|7471.4|15
1635954000000|2021-11-03 15:40:00|7486.7|7471.7|7487.4|7472.4|7487.4|7472.4|7486.7|7471.7|14
1635954300000|2021-11-03 15:45:00|7487.3|7472.3|7486.2|7471.2|7487.3|7472.3|7485.8|7470.8|21
1635954600000|2021-11-03 15:50:00|7486.3|7471.3|7486.6|7471.6|7486.6|7471.6|7486|7471|27
1635954900000|2021-11-03 15:55:00|7486.5|7471.5|7486.4|7471.4|7487.5|7472.5|7486.1|7471.1|20
1635955200000|2021-11-03 16:00:00|7486.3|7471.3|7486.2|7471.2|7486.5|7471.5|7486.1|7471.1|26
1635955500000|2021-11-03 16:05:00|7486.3|7471.3|7486.7|7471.7|7486.8|7471.8|7486|7471|7
1635955800000|2021-11-03 16:10:00|7486.8|7471.8|7491.1|7476.1|7491.1|7476.1|7486.8|7471.8|26
1635956100000|2021-11-03 16:15:00|7490.9|7475.9|7488.6|7473.6|7491|7476|7488.3|7473.3|32
1635956400000|2021-11-03 16:20:00|7488.5|7473.5|7490.4|7475.4|7490.6|7475.6|7488.5|7473.5|40
1635956700000|2021-11-03 16:25:00|7490.5|7475.5|7490.6|7475.6|7491.2|7476.2|7490.3|7475.3|26
1635957000000|2021-11-03 16:30:00|7490.5|7475.5|7490.6|7475.6|7490.7|7475.7|7490.5|7475.5|8
1635957300000|2021-11-03 16:35:00|7490.5|7475.5|7494.4|7479.4|7495|7480|7490.5|7475.5|35
1635957600000|2021-11-03 16:40:00|7494.3|7479.3|7494.4|7479.4|7494.4|7479.4|7494|7479|27
1635957900000|2021-11-03 16:45:00|7494.5|7479.5|7492.5|7477.5|7494.5|7479.5|7492.5|7477.5|48
1635958200000|2021-11-03 16:50:00|7492.3|7477.3|7491.2|7476.2|7492.3|7477.3|7490.9|7475.9|28
1635958500000|2021-11-03 16:55:00|7491.1|7476.1|7490.8|7475.8|7491.2|7476.2|7490.7|7475.7|21
1635958800000|2021-11-03 17:00:00|7490.7|7475.7|7489.5|7474.5|7491.1|7476.1|7489.1|7474.1|67
1635959100000|2021-11-03 17:05:00|7489.4|7474.4|7488.5|7473.5|7489.4|7474.4|7488.5|7473.5|15
1635959400000|2021-11-03 17:10:00|7488.4|7473.4|7488.3|7473.3|7488.4|7473.4|7488.3|7473.3|4
1635960000000|2021-11-03 17:20:00|7489|7474|7493.4|7468.4|7493.9|7474.4|7488.6|7468.3|91
1635960300000|2021-11-03 17:25:00|7493.3|7468.3|7492.8|7467.8|7493.3|7468.3|7492.8|7467.8|13
1635960600000|2021-11-03 17:30:00|7493.1|7468.1|7492.8|7467.8|7493.1|7468.1|7492.5|7467.5|23
1635960900000|2021-11-03 17:35:00|7492.6|7467.6|7492.8|7467.8|7492.9|7467.9|7492.6|7467.6|23
1635961200000|2021-11-03 17:40:00|7492.6|7467.6|7491.6|7466.6|7492.7|7467.7|7491.6|7466.6|36
1635961500000|2021-11-03 17:45:00|7491.1|7466.1|7494.9|7469.9|7494.9|7472.6|7487.6|7466|86
1635961800000|2021-11-03 17:50:00|7495.1|7470.1|7496.8|7471.8|7497.2|7472.2|7494.3|7469.3|59
1635962100000|2021-11-03 17:55:00|7497|7472|7496.3|7471.3|7497|7472|7494.5|7469.5|66
1635962400000|2021-11-03 18:00:00|7495.3|7470.3|7489.1|7464.1|7496.3|7471.3|7488.5|7463.5|100
1635962700000|2021-11-03 18:05:00|7489.2|7464.2|7489.1|7464.1|7489.2|7464.2|7489.1|7464.1|2
1635963000000|2021-11-03 18:10:00|7491.5|7466.5|7492.2|7467.2|7492.3|7467.3|7491.5|7466.5|11
1635963300000|2021-11-03 18:15:00|7492.3|7467.3|7492.4|7467.4|7492.4|7467.4|7492.3|7467.3|4
1635963600000|2021-11-03 18:20:00|7492.1|7467.1|7489.9|7464.9|7492.1|7467.1|7489.8|7464.8|14
1635963900000|2021-11-03 18:25:00|7488.8|7463.8|7489.4|7464.4|7489.5|7464.5|7485|7460|30
1635964200000|2021-11-03 18:30:00|7489.3|7464.3|7493.3|7468.3|7493.4|7468.4|7489.2|7464.2|66
1635964500000|2021-11-03 18:35:00|7493.2|7468.2|7488.4|7463.4|7493.3|7468.3|7488|7463|13
1635964800000|2021-11-03 18:40:00|7486.6|7461.6|7486.6|7461.6|7487.1|7462.1|7485.6|7460.6|24
1635965100000|2021-11-03 18:45:00|7486.7|7461.7|7476.7|7451.7|7486.7|7461.7|7476.7|7451.7|64
1635965400000|2021-11-03 18:50:00|7476.8|7451.8|7476.6|7451.6|7478.6|7453.6|7471|7446|77
1635965700000|2021-11-03 18:55:00|7476.7|7451.7|7478.7|7453.7|7479.2|7454.2|7476.7|7451.7|39
1635966000000|2021-11-03 19:00:00|7478.6|7453.6|7478.6|7453.6|7479.7|7454.7|7477.8|7452.8|50
1635966300000|2021-11-03 19:05:00|7478.3|7453.3|7483.9|7458.9|7484|7459|7478.1|7453.1|39
1635966600000|2021-11-03 19:10:00|7484.1|7459.1|7477.8|7452.8|7484.1|7459.1|7477.8|7452.8|70
1635966900000|2021-11-03 19:15:00|7477.7|7452.7|7480.1|7455.1|7480.2|7455.2|7476.9|7451.9|32
1635967200000|2021-11-03 19:20:00|7480|7455|7480|7455|7480.5|7455.5|7479.9|7454.9|25
1635967500000|2021-11-03 19:25:00|7480.1|7455.1|7480|7455|7480.4|7455.4|7480|7455|10
1635967800000|2021-11-03 19:30:00|7479.9|7454.9|7480.1|7455.1|7480.1|7455.1|7479.5|7454.5|10
1635968100000|2021-11-03 19:35:00|7480.2|7455.2|7480.3|7455.3|7480.3|7455.3|7480.1|7455.1|4
1635968400000|2021-11-03 19:40:00|7480.2|7455.2|7479.2|7454.2|7480.2|7455.2|7479|7454|12
1635968700000|2021-11-03 19:45:00|7479.3|7454.3|7480.1|7455.1|7480.2|7455.2|7479.3|7454.3|9
1635969000000|2021-11-03 19:50:00|7479.7|7454.7|7480.1|7455.1|7480.4|7455.4|7478.4|7453.4|23
1635969300000|2021-11-03 19:55:00|7480|7455|7480.2|7455.2|7480.2|7455.2|7480|7455|3
1635989400000|2021-11-04 01:30:00|7476.8|7450.6|7476.8|7450.6|7476.8|7450.6|7476.8|7450.6|1
1635990000000|2021-11-04 01:40:00|7477.5|7452.5|7478.3|7453.3|7478.3|7453.3|7477.5|7452.5|11
1635990300000|2021-11-04 01:45:00|7478.4|7453.4|7484.6|7459.6|7494.2|7469.2|7478.4|7453.4|63
1635990600000|2021-11-04 01:50:00|7484.7|7459.5|7485.8|7460.8|7486|7460.8|7484.7|7458.9|27
1635990900000|2021-11-04 01:55:00|7483.4|7458.4|7481.8|7456.8|7487.7|7462.7|7481|7456|21
1635991200000|2021-11-04 02:00:00|7481.9|7456.9|7484.3|7459.3|7489|7464|7481.6|7456.6|27
1635991500000|2021-11-04 02:05:00|7484.2|7459.2|7485.8|7460.8|7488.6|7463.6|7484|7459|19
1635991800000|2021-11-04 02:10:00|7486|7461|7491.4|7466.4|7491.4|7466.4|7485.8|7460.8|32
1635992100000|2021-11-04 02:15:00|7491.5|7466.5|7491.8|7466.8|7491.8|7466.8|7491.5|7466.5|8
1635992400000|2021-11-04 02:20:00|7491.2|7466.2|7483.8|7458.8|7491.2|7466.2|7482.5|7457.5|48
1635992700000|2021-11-04 02:25:00|7484.7|7459.7|7484|7459|7484.7|7459.7|7484|7459|17
1635993000000|2021-11-04 02:30:00|7484.1|7459.1|7483.2|7458.2|7484.5|7459.5|7483|7458|17
1635993300000|2021-11-04 02:35:00|7483.3|7458.3|7485.7|7460.7|7488.8|7463.8|7483.2|7458.2|11
1635993900000|2021-11-04 02:45:00|7485.6|7460.6|7485|7460|7485.6|7460.6|7485|7460|7
1635994800000|2021-11-04 03:00:00|7485.7|7460.7|7485.7|7460.7|7485.7|7460.7|7485.7|7460.7|1
1635995700000|2021-11-04 03:15:00|7485.8|7460.8|7485.8|7460.8|7485.8|7460.8|7485.8|7460.8|1
1635996000000|2021-11-04 03:20:00|7485.7|7460.7|7485.7|7460.7|7485.7|7460.7|7485.6|7460.6|7
1635996300000|2021-11-04 03:25:00|7485.8|7460.8|7485.8|7460.8|7485.8|7460.8|7485.7|7460.7|19
1635996600000|2021-11-04 03:30:00|7485.7|7460.7|7485.8|7460.8|7485.8|7460.8|7485.6|7460.6|7
1635996900000|2021-11-04 03:35:00|7485.9|7460.9|7485.9|7460.9|7485.9|7460.9|7485.9|7460.9|1
1635997200000|2021-11-04 03:40:00|7485.5|7460.5|7486.5|7461.5|7486.5|7461.5|7485.5|7460.5|7
1635997500000|2021-11-04 03:45:00|7486.3|7461.3|7490.5|7465.5|7490.7|7465.7|7486.3|7461.3|67
1635997800000|2021-11-04 03:50:00|7490.6|7465.6|7490.1|7465.1|7490.8|7465.8|7489.1|7464.1|36
1635998100000|2021-11-04 03:55:00|7490|7465|7489.8|7464.8|7490.1|7465.1|7489.6|7464.6|19
1635998400000|2021-11-04 04:00:00|7489.7|7464.7|7488.3|7463.3|7489.7|7464.7|7488.2|7463.2|14
1635998700000|2021-11-04 04:05:00|7488.2|7463.2|7488.2|7463.2|7488.3|7463.3|7488.1|7463.1|7
1635999000000|2021-11-04 04:10:00|7488.1|7463.1|7484.6|7459.6|7489|7464|7484.6|7459.6|53
1635999300000|2021-11-04 04:15:00|7484.5|7459.5|7482|7457|7484.5|7459.5|7480.5|7455.5|32
1635999600000|2021-11-04 04:20:00|7481.9|7456.9|7481.9|7456.9|7481.9|7456.9|7481.9|7456.9|1
1635999900000|2021-11-04 04:25:00|7481.8|7456.8|7481.8|7456.8|7481.8|7456.8|7481.8|7456.8|1
1636000200000|2021-11-04 04:30:00|7478.1|7463.1|7479.4|7454.4|7483.5|7463.1|7478.1|7454.4|31
1636000500000|2021-11-04 04:35:00|7479.2|7454.2|7476.8|7451.8|7479.2|7454.2|7476.8|7451.8|22
1636000800000|2021-11-04 04:40:00|7476.7|7451.7|7476.2|7451.2|7477.1|7452.1|7474.1|7449.1|26
1636001100000|2021-11-04 04:45:00|7476.5|7451.5|7478.5|7453.5|7478.8|7458.2|7473.1|7451.5|15
1636001400000|2021-11-04 04:50:00|7478.4|7453.4|7477|7452|7478.4|7453.4|7477|7452|12
1636001700000|2021-11-04 04:55:00|7477.1|7452.1|7477.3|7452.3|7477.3|7452.3|7476.2|7451.2|15
1636002000000|2021-11-04 05:00:00|7477.2|7452.2|7477.4|7452.4|7477.6|7452.6|7476.3|7451.3|19
1636002300000|2021-11-04 05:05:00|7477.5|7452.5|7475.6|7450.6|7478.5|7458.5|7472.7|7450.5|34
1636002600000|2021-11-04 05:10:00|7475.5|7450.5|7477.4|7452.4|7477.4|7452.4|7474.6|7449.6|32
1636002900000|2021-11-04 05:15:00|7477.5|7452.5|7477.8|7452.8|7477.9|7452.9|7477.5|7452.5|6
1636003200000|2021-11-04 05:20:00|7477.7|7452.7|7470.2|7455.2|7477.7|7455.5|7470.2|7450.6|22
1636003500000|2021-11-04 05:25:00|7470.3|7455.3|7470.1|7455.1|7470.3|7455.3|7470.1|7455.1|7
1636003800000|2021-11-04 05:30:00|7470.2|7455.2|7466.4|7451.4|7470.2|7455.2|7466.4|7451.4|22
1636004100000|2021-11-04 05:35:00|7466.2|7451.2|7471.7|7446.7|7472.2|7452.3|7464.7|7443.3|55
1636004400000|2021-11-04 05:40:00|7472.3|7447.3|7472.5|7447.5|7472.8|7450.9|7463|7442.3|73
1636004700000|2021-11-04 05:45:00|7472.4|7447.4|7471.1|7446.1|7473.3|7448.3|7470.8|7445.8|38
1636005000000|2021-11-04 05:50:00|7466.2|7451.2|7471.3|7446.3|7471.7|7451.5|7466.2|7446.3|21
1636005300000|2021-11-04 05:55:00|7471.4|7446.4|7468.1|7443.1|7471.4|7449.6|7462.9|7442.9|39
1636005600000|2021-11-04 06:00:00|7468|7443|7465.3|7440.3|7470.2|7450.9|7461|7440.3|69
1636005900000|2021-11-04 06:05:00|7465.1|7440.1|7461.6|7446.6|7466|7446.6|7460.3|7440.1|28
1636006200000|2021-11-04 06:10:00|7461.7|7446.7|7470.1|7445.1|7471.4|7451.2|7461.7|7441.6|80
1636006500000|2021-11-04 06:15:00|7470.2|7445.2|7468.3|7453.3|7472.9|7453.3|7465.6|7445.2|53
1636006800000|2021-11-04 06:20:00|7468.4|7453.4|7475.6|7450.6|7477|7454.3|7468.4|7450.1|44
1636007100000|2021-11-04 06:25:00|7475.7|7450.7|7473.2|7458.2|7478.2|7458.2|7473.1|7450.6|19
1636007400000|2021-11-04 06:30:00|7473.1|7458.1|7480.9|7455.9|7481.1|7458.1|7473.1|7454.4|54
1636007700000|2021-11-04 06:35:00|7480.6|7455.6|7481.8|7456.8|7481.9|7456.9|7479.7|7454.7|27
1636008000000|2021-11-04 06:40:00|7481.6|7456.6|7478.6|7453.6|7484.3|7459.3|7478.6|7453.6|72
1636008300000|2021-11-04 06:45:00|7478.5|7453.5|7476|7451|7481.4|7456.4|7476|7451|55
1636008600000|2021-11-04 06:50:00|7475.6|7450.6|7469.8|7454.8|7475.6|7454.9|7469.3|7449.9|189
1636008900000|2021-11-04 06:55:00|7470|7455|7480.1|7455.1|7480.2|7459.2|7469.8|7454.6|25
1636009200000|2021-11-04 07:00:00|7480.4|7455.4|7480.6|7455.6|7480.9|7455.9|7477.4|7452.4|40
1636009500000|2021-11-04 07:05:00|7480.7|7455.7|7480.6|7455.6|7481|7461.4|7475.6|7455.3|18
1636009800000|2021-11-04 07:10:00|7480.3|7455.3|7478.8|7453.8|7480.8|7455.8|7478.7|7453.7|35
1636010100000|2021-11-04 07:15:00|7478.3|7453.3|7472.1|7457.1|7478.3|7457.3|7470.4|7450|45
1636010400000|2021-11-04 07:20:00|7472.2|7457.2|7476.7|7451.7|7476.7|7457.9|7471.2|7450.9|34
1636010700000|2021-11-04 07:25:00|7476.8|7451.8|7477.4|7452.4|7477.8|7456.5|7471.5|7451|28
1636011000000|2021-11-04 07:30:00|7477.3|7452.3|7474.9|7459.9|7477.4|7460.7|7470|7452.2|76
1636011300000|2021-11-04 07:35:00|7474.8|7459.8|7473.5|7458.5|7479.7|7459.9|7473.2|7452.7|27
1636011600000|2021-11-04 07:40:00|7473.4|7458.4|7473.6|7458.6|7473.7|7458.7|7472.7|7457.7|30
1636011900000|2021-11-04 07:45:00|7473.5|7458.5|7473|7458|7473.5|7458.5|7472.5|7457.5|27
1636012200000|2021-11-04 07:50:00|7472.9|7457.9|7472.7|7457.7|7473.5|7458.5|7472|7457|48
1636012500000|2021-11-04 07:55:00|7472.8|7457.8|7480.5|7455.5|7480.9|7460.6|7471.9|7452.4|61
1636012800000|2021-11-04 08:00:00|7480.2|7455.2|7472.6|7457.6|7480.2|7459.9|7472.2|7453.5|70
1636013100000|2021-11-04 08:05:00|7472.7|7457.7|7482.3|7457.3|7483|7460.2|7472.7|7455.5|59
1636013400000|2021-11-04 08:10:00|7482.2|7457.2|7480.4|7455.4|7485.5|7464.6|7475.9|7455.4|74
1636013700000|2021-11-04 08:15:00|7475.6|7460.6|7476.7|7461.7|7481.3|7464.4|7475.6|7455.9|99
1636014000000|2021-11-04 08:20:00|7476.6|7461.6|7476.7|7461.7|7477.3|7462.3|7476.3|7461.3|155
1636014300000|2021-11-04 08:25:00|7476.8|7461.8|7478.2|7463.2|7478.3|7463.3|7475.7|7460.7|55
1636014600000|2021-11-04 08:30:00|7478.1|7463.1|7477.3|7462.3|7478.6|7463.6|7476.6|7461.6|73
1636014900000|2021-11-04 08:35:00|7477.1|7462.1|7474.3|7459.3|7477.2|7462.2|7474.3|7459.3|101
1636015200000|2021-11-04 08:40:00|7474.2|7459.2|7479.5|7464.5|7479.7|7464.7|7473.5|7458.5|213
1636015500000|2021-11-04 08:45:00|7479.9|7464.9|7479.6|7464.6|7483.2|7465.6|7477.8|7458.2|119
1636015800000|2021-11-04 08:50:00|7479.8|7464.8|7482.2|7467.2|7482.5|7467.5|7478.2|7463.2|174
1636016100000|2021-11-04 08:55:00|7482.3|7467.3|7482.1|7467.1|7482.6|7467.6|7481.9|7466.9|65
1636016400000|2021-11-04 09:00:00|7482.4|7467.4|7479.5|7464.5|7482.6|7467.6|7479.4|7464.4|47
1636016700000|2021-11-04 09:05:00|7479.4|7464.4|7482.7|7457.7|7483.3|7465.2|7478.1|7457.6|79
1636017000000|2021-11-04 09:10:00|7482.6|7457.6|7475.3|7460.3|7482.6|7461.8|7475.3|7456.4|74
1636017300000|2021-11-04 09:15:00|7475.4|7460.4|7476|7461|7476.4|7461.4|7475.4|7460.4|86
1636017600000|2021-11-04 09:20:00|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|7474.8|7459.8|15
1636017900000|2021-11-04 09:25:00|7475.4|7460.4|7485.8|7460.8|7485.9|7465.3|7475.4|7460.4|48
1636018200000|2021-11-04 09:30:00|7485.9|7460.9|7481.2|7466.2|7485.9|7467.1|7481.1|7460.8|45
1636018500000|2021-11-04 09:35:00|7481.3|7466.3|7483.3|7468.3|7483.7|7468.7|7481.2|7466.2|31
1636018800000|2021-11-04 09:40:00|7483.4|7468.4|7484.1|7469.1|7484.5|7469.5|7483.4|7468.4|14
1636019100000|2021-11-04 09:45:00|7484.2|7469.2|7484.1|7469.1|7484.6|7469.6|7483.9|7468.9|22
1636019400000|2021-11-04 09:50:00|7484.2|7469.2|7484.2|7469.2|7484.5|7469.5|7483.7|7468.7|66
1636019700000|2021-11-04 09:55:00|7484.3|7469.3|7479.9|7464.9|7489.4|7469.4|7479.8|7464.3|81
1636020000000|2021-11-04 10:00:00|7479.8|7464.8|7480.4|7465.4|7480.5|7465.5|7479.8|7464.8|58
1636020300000|2021-11-04 10:05:00|7480.5|7465.5|7480.6|7465.6|7481.2|7466.2|7480.4|7465.4|53
1636020600000|2021-11-04 10:10:00|7480.7|7465.7|7481.4|7466.4|7481.4|7466.4|7479.5|7464.5|76
1636020900000|2021-11-04 10:15:00|7481.3|7466.3|7481.5|7466.5|7482|7467|7481.1|7466.1|81
1636021200000|2021-11-04 10:20:00|7481.6|7466.6|7482.5|7467.5|7482.7|7467.7|7481.5|7466.5|153
1636021500000|2021-11-04 10:25:00|7482.4|7467.4|7484|7469|7484|7469|7482.4|7467.4|53
1636021800000|2021-11-04 10:30:00|7483.9|7468.9|7483.6|7468.6|7483.9|7468.9|7483.1|7468.1|60
1636022100000|2021-11-04 10:35:00|7483.5|7468.5|7483.3|7468.3|7483.6|7468.6|7482.8|7467.8|123
1636022400000|2021-11-04 10:40:00|7483.2|7468.2|7484.8|7469.8|7484.8|7469.8|7482.3|7467.3|112
1636022700000|2021-11-04 10:45:00|7484.7|7469.7|7482.7|7467.7|7484.7|7469.7|7482.7|7467.7|68
1636023000000|2021-11-04 10:50:00|7482.8|7467.8|7482.8|7467.8|7483.2|7468.2|7482.7|7467.7|104
1636023300000|2021-11-04 10:55:00|7482.7|7467.7|7483.4|7468.4|7483.5|7468.5|7482.7|7467.7|39
1636023600000|2021-11-04 11:00:00|7483.3|7468.3|7483.2|7468.2|7483.7|7468.7|7482.9|7467.9|70
1636023900000|2021-11-04 11:05:00|7483.9|7468.9|7482.7|7467.7|7483.9|7468.9|7482.6|7467.6|75
1636024200000|2021-11-04 11:10:00|7482.6|7467.6|7482.5|7467.5|7482.7|7467.7|7482.3|7467.3|6
1636024500000|2021-11-04 11:15:00|7482.6|7467.6|7482.6|7467.6|7482.7|7467.7|7482.3|7467.3|41
1636024800000|2021-11-04 11:20:00|7482.5|7467.5|7482.5|7467.5|7482.6|7467.6|7482.5|7467.5|7
1636025100000|2021-11-04 11:25:00|7482.4|7467.4|7482.4|7467.4|7482.5|7467.5|7482.4|7467.4|3
1636025400000|2021-11-04 11:30:00|7483.5|7468.5|7483.1|7468.1|7483.6|7468.6|7482.6|7467.6|29
1636025700000|2021-11-04 11:35:00|7483.2|7468.2|7483.1|7468.1|7483.2|7468.2|7483.1|7468.1|2
1636026000000|2021-11-04 11:40:00|7483.2|7468.2|7483.1|7468.1|7483.5|7468.5|7483|7468|8
1636026600000|2021-11-04 11:50:00|7483|7468|7482.3|7467.3|7483|7468|7482.3|7467.3|9
1636026900000|2021-11-04 11:55:00|7482.4|7467.4|7485.9|7460.9|7486.6|7467.5|7480.6|7460.4|55
1636027200000|2021-11-04 12:00:00|7486|7461|7484.6|7459.6|7486.2|7461.2|7484.4|7459.4|126
1636027500000|2021-11-04 12:05:00|7484.5|7459.5|7484.6|7459.6|7485.1|7460.1|7484.1|7459.1|103
1636027800000|2021-11-04 12:10:00|7484.5|7459.5|7484.9|7459.9|7485.5|7465.4|7479.9|7459.5|70
1636028100000|2021-11-04 12:15:00|7484.8|7459.8|7480|7465|7485.3|7465.4|7479.4|7459.8|86
1636028400000|2021-11-04 12:20:00|7479.9|7464.9|7479.7|7464.7|7480.1|7465.1|7479.7|7464.7|32
1636028700000|2021-11-04 12:25:00|7479.6|7464.6|7484.2|7459.2|7484.4|7464.8|7479.3|7459.1|70
1636029000000|2021-11-04 12:30:00|7484.1|7459.1|7479.2|7464.2|7484.3|7464.7|7479|7459.1|166
1636029300000|2021-11-04 12:35:00|7479.3|7464.3|7479.4|7464.4|7480.2|7465.2|7479.1|7464.1|74
1636029600000|2021-11-04 12:40:00|7479.5|7464.5|7479.6|7464.6|7480.1|7465.1|7479.4|7464.4|115
1636029900000|2021-11-04 12:45:00|7479.7|7464.7|7478.7|7463.7|7480.8|7465.8|7478.6|7463.6|259
1636030200000|2021-11-04 12:50:00|7478.6|7463.6|7476.9|7461.9|7478.7|7463.7|7476.6|7461.6|178
1636030500000|2021-11-04 12:55:00|7476.8|7461.8|7476.2|7461.2|7477.2|7462.2|7476|7461|448
1636030800000|2021-11-04 13:00:00|7476.1|7461.1|7476.2|7461.2|7476.4|7461.4|7475.9|7460.9|58
1636031100000|2021-11-04 13:05:00|7476.3|7461.3|7475.7|7460.7|7476.8|7461.8|7475.6|7460.6|66
1636031400000|2021-11-04 13:10:00|7475.6|7460.6|7474.8|7459.8|7475.7|7460.7|7474.1|7459.1|251
1636031700000|2021-11-04 13:15:00|7474.9|7459.9|7475.4|7460.4|7475.6|7460.6|7474.7|7459.7|27
1636032000000|2021-11-04 13:20:00|7475.5|7460.5|7475.8|7460.8|7480.9|7461.2|7475.5|7455.5|89
1636032300000|2021-11-04 13:25:00|7475.9|7460.9|7475.4|7460.4|7481.2|7461.2|7475.4|7456|221
1636032600000|2021-11-04 13:30:00|7475.5|7460.5|7477.1|7462.1|7477.1|7462.1|7474.9|7459.9|243
1636032900000|2021-11-04 13:35:00|7477|7462|7476.9|7461.9|7477.1|7462.1|7476.7|7461.7|16
1636033200000|2021-11-04 13:40:00|7476.8|7461.8|7477.2|7462.2|7477.3|7462.3|7476.8|7461.8|27
1636033500000|2021-11-04 13:45:00|7477.3|7462.3|7478.6|7463.6|7479.2|7464.2|7477.2|7462.2|44
1636033800000|2021-11-04 13:50:00|7478.7|7463.7|7479.9|7464.9|7480|7465|7478.5|7463.5|32
1636034100000|2021-11-04 13:55:00|7480|7465|7480.3|7465.3|7480.8|7465.8|7479.7|7464.7|29
1636034400000|2021-11-04 14:00:00|7480.1|7465.1|7485|7470|7485.1|7470.1|7480|7465|37
1636034700000|2021-11-04 14:05:00|7485.1|7470.1|7482.2|7467.2|7486.1|7471.1|7482.2|7467.2|49
1636035000000|2021-11-04 14:10:00|7482.4|7467.4|7481.7|7466.7|7482.6|7467.6|7481.2|7466.2|25
1636035300000|2021-11-04 14:15:00|7481.6|7466.6|7480.4|7465.4|7483|7468|7480|7465|60
1636035600000|2021-11-04 14:20:00|7480.3|7465.3|7479.7|7464.7|7480.4|7465.4|7479.4|7464.4|36
1636035900000|2021-11-04 14:25:00|7479.8|7464.8|7479.6|7464.6|7480.1|7465.1|7479.5|7464.5|44
1636036200000|2021-11-04 14:30:00|7479.5|7464.5|7479.2|7464.2|7479.6|7464.6|7478|7463|39
1636036500000|2021-11-04 14:35:00|7479.1|7464.1|7479|7464|7479.3|7464.3|7476.8|7461.8|64
1636036800000|2021-11-04 14:40:00|7479.3|7464.3|7480.3|7465.3|7484|7465.3|7478.6|7459|63
1636037100000|2021-11-04 14:45:00|7479.9|7464.9|7484.4|7469.4|7489|7469.4|7479.9|7463.5|49
1636037400000|2021-11-04 14:50:00|7484.5|7469.5|7484.9|7469.9|7490.1|7470.5|7484.3|7465|76
1636037700000|2021-11-04 14:55:00|7485|7470|7484.9|7469.9|7490|7470.3|7484.4|7464.5|76
1636038000000|2021-11-04 15:00:00|7485|7470|7485.3|7470.3|7490.5|7470.5|7484.8|7464.9|48
1636038300000|2021-11-04 15:05:00|7485.2|7470.2|7485.3|7470.3|7485.8|7470.8|7485|7470|44
1636038600000|2021-11-04 15:10:00|7485.2|7470.2|7484.8|7469.8|7485.8|7470.8|7484.3|7469.3|45
1636038900000|2021-11-04 15:15:00|7484.9|7469.9|7484.6|7469.6|7485|7470|7484.5|7469.5|19
1636039200000|2021-11-04 15:20:00|7484.7|7469.7|7485.5|7470.5|7485.5|7470.5|7484.7|7469.7|15
1636039500000|2021-11-04 15:25:00|7485.7|7470.7|7492.7|7467.7|7493|7472.8|7485.7|7467.5|69
1636039800000|2021-11-04 15:30:00|7492.6|7467.6|7489|7474|7492.6|7474.5|7486.8|7466.8|49
1636040100000|2021-11-04 15:35:00|7488.9|7473.9|7492.6|7467.6|7493.4|7474|7488.5|7467.4|74
1636040400000|2021-11-04 15:40:00|7492.7|7467.7|7492.6|7467.6|7493.6|7473.2|7487.7|7467.4|82
1636040700000|2021-11-04 15:45:00|7492.8|7467.8|7493.8|7468.8|7493.8|7468.8|7492.5|7467.5|85
1636041000000|2021-11-04 15:50:00|7493.9|7468.9|7492.9|7467.9|7493.9|7468.9|7492.4|7467.4|58
1636041300000|2021-11-04 15:55:00|7492.8|7467.8|7487.3|7472.3|7493.1|7473.5|7487.2|7467.1|96
1636041600000|2021-11-04 16:00:00|7487.1|7472.1|7484.3|7469.3|7487.3|7472.3|7484.3|7469.3|29
1636041900000|2021-11-04 16:05:00|7484.4|7469.4|7481.7|7466.7|7489.3|7469.7|7481.7|7464.3|23
1636042200000|2021-11-04 16:10:00|7481.6|7466.6|7488.5|7463.5|7488.5|7467.6|7481.5|7462.2|48
1636042500000|2021-11-04 16:15:00|7488.7|7463.7|7491.2|7466.2|7491.2|7470.4|7485.4|7463.2|51
1636042800000|2021-11-04 16:20:00|7491.4|7466.4|7494.5|7469.5|7494.5|7469.5|7491.4|7466.4|27
1636043100000|2021-11-04 16:25:00|7494.4|7469.4|7494.3|7469.3|7494.7|7469.7|7494.2|7469.2|10
1636043400000|2021-11-04 16:30:00|7494.4|7469.4|7494.5|7469.5|7494.8|7469.8|7494.3|7469.3|47
1636043700000|2021-11-04 16:35:00|7494.6|7469.6|7493|7468|7494.7|7474.2|7489|7467.9|46
1636044000000|2021-11-04 16:40:00|7492.9|7467.9|7493.7|7468.7|7493.9|7468.9|7492.9|7467.9|32
1636044300000|2021-11-04 16:45:00|7493.8|7468.8|7496|7471|7496|7471|7493.6|7468.6|46
1636044600000|2021-11-04 16:50:00|7496.1|7471.1|7495.4|7470.4|7496.1|7474.8|7489|7469|75
1636044900000|2021-11-04 16:55:00|7495.5|7470.5|7495|7470|7495.8|7470.8|7495|7470|23
1636045200000|2021-11-04 17:00:00|7494.9|7469.9|7495.3|7470.3|7495.6|7470.6|7494.8|7469.8|135
1636045500000|2021-11-04 17:05:00|7495.4|7470.4|7494.7|7469.7|7495.6|7470.6|7494.7|7469.7|59
1636045800000|2021-11-04 17:10:00|7494.8|7469.8|7494.9|7469.9|7495.2|7470.2|7494.7|7469.7|120
1636046100000|2021-11-04 17:15:00|7494.8|7469.8|7493.2|7468.2|7494.9|7469.9|7492.3|7467.3|54
1636046400000|2021-11-04 17:20:00|7492.8|7467.8|7493.1|7468.1|7493.6|7468.6|7492.6|7467.6|42
1636046700000|2021-11-04 17:25:00|7493.2|7468.2|7487.1|7472.1|7493.3|7472.2|7487.1|7467.1|15
1636047000000|2021-11-04 17:30:00|7487|7472|7489.7|7464.7|7490.1|7472|7485|7464.5|34
1636047300000|2021-11-04 17:35:00|7489.8|7464.8|7489.7|7464.7|7490.1|7465.1|7489.5|7464.5|40
1636047600000|2021-11-04 17:40:00|7489.6|7464.6|7491.9|7466.9|7491.9|7471.4|7486.3|7464.6|55
1636047900000|2021-11-04 17:45:00|7491.7|7466.7|7487|7472|7492.2|7472.1|7486.6|7466.7|23
1636048200000|2021-11-04 17:50:00|7487.1|7472.1|7486.7|7471.7|7492|7472.1|7486.7|7466.8|16
1636048500000|2021-11-04 17:55:00|7486.8|7471.8|7486.7|7471.7|7486.9|7471.9|7486.6|7471.6|8
1636048800000|2021-11-04 18:00:00|7486.8|7471.8|7487.1|7472.1|7487.1|7472.1|7486.7|7471.7|8
1636049100000|2021-11-04 18:05:00|7492|7467|7492.1|7467.1|7492.1|7467.1|7492|7467|2
1636049400000|2021-11-04 18:10:00|7492.2|7467.2|7492.2|7467.2|7492.4|7467.4|7492.1|7467.1|6
1636049700000|2021-11-04 18:15:00|7492.3|7467.3|7492.1|7467.1|7492.3|7472.4|7485.9|7465.6|34
1636050000000|2021-11-04 18:20:00|7492|7467|7492|7467|7492.1|7467.1|7491.4|7466.4|11
1636050300000|2021-11-04 18:25:00|7491.9|7466.9|7487.5|7472.5|7492|7472.6|7485.8|7466.4|40
1636050900000|2021-11-04 18:35:00|7488|7473|7488.1|7473.1|7494.8|7474.6|7488|7469.4|19
1636051200000|2021-11-04 18:40:00|7493|7468|7488.4|7473.4|7493.1|7473.4|7488.4|7467.9|14
1636051800000|2021-11-04 18:50:00|7488.3|7473.3|7488.6|7473.6|7488.6|7473.6|7488.3|7473.3|3
1636052100000|2021-11-04 18:55:00|7488.5|7473.5|7488.9|7473.9|7489|7474|7488.5|7473.5|6
1636052400000|2021-11-04 19:00:00|7489.2|7474.2|7488.5|7473.5|7489.2|7474.2|7488.5|7473.5|6
1636052700000|2021-11-04 19:05:00|7488.6|7473.6|7488.7|7473.7|7488.7|7473.7|7488.6|7473.6|2
1636053900000|2021-11-04 19:25:00|7489|7474|7490.5|7475.5|7490.5|7475.5|7489|7474|6
1636054200000|2021-11-04 19:30:00|7490.4|7475.4|7493.8|7468.8|7494.9|7475.5|7489.1|7468.7|35
1636055100000|2021-11-04 19:45:00|7489.1|7474.1|7489.1|7474.1|7489.1|7474.1|7489.1|7474.1|1
1636055700000|2021-11-04 19:55:00|7489|7474|7493|7468|7493.2|7474.2|7489|7468|7
1636075800000|2021-11-05 01:30:00|7492|7467|7490.1|7465.1|7492|7467|7490.1|7465.1|2
1636076100000|2021-11-05 01:35:00|7490|7465|7489.7|7464.7|7490|7465|7489.7|7464.7|4
1636076400000|2021-11-05 01:40:00|7489.8|7464.8|7489.8|7464.8|7489.8|7464.8|7489.8|7464.8|1
1636077000000|2021-11-05 01:50:00|7491.3|7466.3|7491.6|7466.6|7491.6|7466.6|7491.3|7466.3|4
1636077300000|2021-11-05 01:55:00|7492|7467|7489.8|7464.8|7492|7467|7489.8|7464.8|4
1636078800000|2021-11-05 02:20:00|7490|7465|7491.7|7466.7|7491.7|7466.7|7489.9|7464.9|5
1636079100000|2021-11-05 02:25:00|7491.8|7466.8|7490|7465|7491.8|7466.8|7490|7465|2
1636079400000|2021-11-05 02:30:00|7489.9|7464.9|7489.9|7464.9|7489.9|7464.9|7489.9|7464.9|1
1636080600000|2021-11-05 02:50:00|7490.1|7465.1|7490.1|7465.1|7490.1|7465.1|7490.1|7465.1|1
1636080900000|2021-11-05 02:55:00|7490.6|7465.6|7490.3|7465.3|7490.6|7465.6|7490.1|7465.1|3
1636081200000|2021-11-05 03:00:00|7489.3|7464.3|7491.2|7466.2|7491.3|7466.3|7489.2|7464.2|52
1636081500000|2021-11-05 03:05:00|7491.1|7466.1|7491.6|7466.6|7491.7|7466.7|7490.9|7465.9|28
1636081800000|2021-11-05 03:10:00|7491.7|7466.7|7491.4|7466.4|7491.8|7466.8|7491.4|7466.4|10
1636082100000|2021-11-05 03:15:00|7490.8|7465.8|7490.8|7465.8|7490.8|7465.8|7490.3|7465.3|22
1636082400000|2021-11-05 03:20:00|7490.9|7465.9|7490.2|7465.2|7490.9|7465.9|7490.1|7465.1|25
1636082700000|2021-11-05 03:25:00|7490.1|7465.1|7490.1|7465.1|7490.2|7465.2|7490.1|7465.1|7
1636083000000|2021-11-05 03:30:00|7490|7465|7487.6|7462.6|7490|7465|7487.5|7462.5|24
1636083300000|2021-11-05 03:35:00|7488.5|7463.5|7486.2|7461.2|7488.5|7463.5|7486.2|7461.2|18
1636083600000|2021-11-05 03:40:00|7486.1|7461.1|7488.9|7463.9|7489|7464|7486.1|7461.1|19
1636083900000|2021-11-05 03:45:00|7488.7|7463.7|7488.5|7463.5|7489.4|7464.4|7488.5|7463.5|19
1636084200000|2021-11-05 03:50:00|7488.6|7463.6|7488|7463|7489.3|7464.3|7487.9|7462.9|24
1636084500000|2021-11-05 03:55:00|7487.9|7462.9|7485.9|7460.9|7487.9|7462.9|7485.8|7460.8|16
1636084800000|2021-11-05 04:00:00|7485.5|7460.5|7483.4|7458.4|7485.5|7460.5|7483.4|7458.4|23
1636085100000|2021-11-05 04:05:00|7483.3|7458.3|7478.8|7453.8|7483.3|7458.3|7478.8|7453.8|31
1636085400000|2021-11-05 04:10:00|7478.5|7453.5|7474.4|7449.4|7478.9|7453.9|7474|7449|50
1636085700000|2021-11-05 04:15:00|7474.5|7449.5|7478.7|7453.7|7478.9|7453.9|7474.1|7449.1|36
1636086000000|2021-11-05 04:20:00|7478.6|7453.6|7479.1|7454.1|7479.4|7454.4|7478.1|7453.1|13
1636086300000|2021-11-05 04:25:00|7479|7454|7470.6|7455.6|7479.2|7455.6|7470.5|7449|59
1636086600000|2021-11-05 04:30:00|7470.5|7455.5|7477.6|7452.6|7477.6|7457.5|7470.5|7452.6|28
1636086900000|2021-11-05 04:35:00|7477.5|7452.5|7477.5|7452.5|7477.8|7452.8|7477.5|7452.5|15
1636087200000|2021-11-05 04:40:00|7477.4|7452.4|7471.6|7456.6|7477.5|7456.6|7471.6|7451.4|23
1636087500000|2021-11-05 04:45:00|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|7471.3|7456.3|13
1636087800000|2021-11-05 04:50:00|7471.6|7456.6|7472.2|7457.2|7472.2|7457.2|7471.5|7456.5|16
1636088100000|2021-11-05 04:55:00|7472.3|7457.3|7469.5|7454.5|7472.4|7457.4|7468.4|7453.4|38
1636088400000|2021-11-05 05:00:00|7469.6|7454.6|7470|7455|7470.2|7455.2|7469.5|7454.5|22
1636088700000|2021-11-05 05:05:00|7469.9|7454.9|7474|7449|7474.2|7454.9|7469.2|7448.6|31
1636089000000|2021-11-05 05:10:00|7469.1|7454.1|7469|7454|7469.1|7454.1|7469|7454|4
1636089300000|2021-11-05 05:15:00|7469.1|7454.1|7469.7|7454.7|7470.1|7455.1|7469.1|7454.1|16
1636089600000|2021-11-05 05:20:00|7469.6|7454.6|7464.8|7449.8|7469.6|7454.6|7464.8|7449.8|32
1636089900000|2021-11-05 05:25:00|7464.9|7449.9|7464.7|7449.7|7464.9|7449.9|7464.7|7449.7|7
1636090200000|2021-11-05 05:30:00|7464.8|7449.8|7465.8|7450.8|7465.9|7450.9|7464.7|7449.7|11
1636090500000|2021-11-05 05:35:00|7465.7|7450.7|7466.6|7451.6|7468.9|7453.9|7465.5|7450.5|36
1636090800000|2021-11-05 05:40:00|7466.5|7451.5|7471.7|7446.7|7471.7|7451.7|7466.5|7446.4|17
1636091100000|2021-11-05 05:45:00|7471.6|7446.6|7468.8|7453.8|7472.7|7453.8|7467.9|7446.6|23
1636091400000|2021-11-05 05:50:00|7469|7454|7474.3|7449.3|7474.3|7455.2|7468.7|7449.2|30
1636091700000|2021-11-05 05:55:00|7474.4|7449.4|7473.7|7448.7|7474.9|7449.9|7473.3|7448.3|19
1636092000000|2021-11-05 06:00:00|7473.8|7448.8|7474.5|7449.5|7474.6|7449.6|7473.2|7448.2|29
1636092300000|2021-11-05 06:05:00|7474.6|7449.6|7469.1|7454.1|7474.6|7455.9|7468.9|7449.6|39
1636092600000|2021-11-05 06:10:00|7469|7454|7466.6|7451.6|7469|7454|7466.6|7451.6|19
1636092900000|2021-11-05 06:15:00|7466.5|7451.5|7465.5|7450.5|7466.6|7451.6|7464.9|7449.9|37
1636093200000|2021-11-05 06:20:00|7465.6|7450.6|7467.3|7452.3|7467.7|7452.7|7465.5|7450.5|26
1636093500000|2021-11-05 06:25:00|7467.2|7452.2|7471.6|7446.6|7472.6|7452.3|7467.2|7446.5|13
1636093800000|2021-11-05 06:30:00|7471.4|7446.4|7470.7|7445.7|7471.5|7446.5|7470.6|7445.6|18
1636094100000|2021-11-05 06:35:00|7470.6|7445.6|7471.4|7446.4|7471.6|7446.6|7470|7445|38
1636094400000|2021-11-05 06:40:00|7471.3|7446.3|7465.2|7450.2|7471.3|7450.6|7465|7446.2|23
1636094700000|2021-11-05 06:45:00|7465.1|7450.1|7465.3|7450.3|7465.4|7450.4|7465|7450|13
1636095000000|2021-11-05 06:50:00|7465.2|7450.2|7472|7447|7472|7451.9|7465.1|7446.8|18
1636095300000|2021-11-05 06:55:00|7472.4|7447.4|7474.2|7449.2|7474.4|7449.4|7472.4|7447.4|30
1636095600000|2021-11-05 07:00:00|7474.1|7449.1|7470.4|7455.4|7475.8|7455.4|7469.9|7449.1|29
1636095900000|2021-11-05 07:05:00|7470.3|7455.3|7468.6|7453.6|7470.5|7455.5|7468.5|7453.5|18
1636096200000|2021-11-05 07:10:00|7468|7453|7465.9|7450.9|7468|7453|7465.4|7450.4|29
1636096500000|2021-11-05 07:15:00|7466.2|7451.2|7471.1|7446.1|7471.8|7452|7466.2|7445.9|36
1636096800000|2021-11-05 07:20:00|7471|7446|7472.2|7447.2|7472.2|7452.3|7466.5|7445.8|43
1636097100000|2021-11-05 07:25:00|7472.1|7447.1|7475.7|7450.7|7476|7455.4|7467|7447|38
1636097400000|2021-11-05 07:30:00|7475.6|7450.6|7470.6|7455.6|7475.9|7456.9|7470.5|7450.6|34
1636097700000|2021-11-05 07:35:00|7471|7456|7468.6|7453.6|7471.4|7456.4|7468.6|7453.6|63
1636098000000|2021-11-05 07:40:00|7468.7|7453.7|7467.7|7452.7|7468.7|7453.7|7467.7|7452.7|12
1636098300000|2021-11-05 07:45:00|7467.8|7452.8|7466.2|7451.2|7468.5|7453.5|7466.2|7451.2|33
1636098600000|2021-11-05 07:50:00|7466.1|7451.1|7471|7456|7472.7|7456|7466.1|7447.4|31
1636098900000|2021-11-05 07:55:00|7471.1|7456.1|7473.3|7448.3|7475.9|7456.1|7470.4|7448.3|33
1636099200000|2021-11-05 08:00:00|7473.2|7448.2|7475.7|7450.7|7475.8|7453|7468|7447.2|51
1636099500000|2021-11-05 08:05:00|7475.6|7450.6|7474.4|7449.4|7476.3|7456.1|7471|7449.4|34
1636099800000|2021-11-05 08:10:00|7474.5|7449.5|7462.1|7447.1|7474.6|7453.2|7461.8|7442.1|67
1636100100000|2021-11-05 08:15:00|7461.9|7446.9|7464|7449|7464.6|7449|7459.1|7439.5|122
1636100400000|2021-11-05 08:20:00|7464.2|7449.2|7466|7451|7467.7|7452.7|7464.1|7449.1|58
1636100700000|2021-11-05 08:25:00|7466.2|7451.2|7463.7|7448.7|7466.3|7451.3|7463.4|7448.4|68
1636101000000|2021-11-05 08:30:00|7463.5|7448.5|7465.3|7450.3|7465.3|7450.3|7461.6|7446.6|53
1636101300000|2021-11-05 08:35:00|7465.1|7450.1|7464.1|7449.1|7465.5|7450.5|7463.8|7448.8|25
1636101600000|2021-11-05 08:40:00|7464.2|7449.2|7463.9|7448.9|7464.2|7449.2|7461.6|7446.6|33
1636101900000|2021-11-05 08:45:00|7464|7449|7467|7452|7467|7452|7464|7449|40
1636102200000|2021-11-05 08:50:00|7467.2|7452.2|7468.3|7453.3|7468.6|7453.6|7466.6|7451.6|52
1636102500000|2021-11-05 08:55:00|7468.2|7453.2|7467.9|7452.9|7468.2|7453.2|7467.1|7452.1|16
1636102800000|2021-11-05 09:00:00|7468|7453|7466.9|7451.9|7468.1|7453.1|7466.8|7451.8|19
1636103100000|2021-11-05 09:05:00|7466.7|7451.7|7465.5|7450.5|7466.7|7451.7|7465.4|7450.4|7
1636103400000|2021-11-05 09:10:00|7465.4|7450.4|7468.3|7453.3|7468.3|7453.3|7465.3|7450.3|21
1636103700000|2021-11-05 09:15:00|7468.5|7453.5|7471.6|7456.6|7473.1|7458.1|7468.3|7453.3|58
1636104000000|2021-11-05 09:20:00|7471.4|7456.4|7468.6|7453.6|7476.2|7456.4|7468.6|7451|34
1636104300000|2021-11-05 09:25:00|7468.4|7453.4|7473.3|7448.3|7473.6|7453.4|7468.2|7448.1|25
1636104600000|2021-11-05 09:30:00|7473.2|7448.2|7471.9|7446.9|7473.3|7448.3|7471.9|7446.9|25
1636104900000|2021-11-05 09:35:00|7472|7447|7475.6|7450.6|7476|7454.5|7467.3|7447|49
1636105200000|2021-11-05 09:40:00|7475.7|7450.7|7469.1|7454.1|7475.8|7455.3|7469.1|7450.6|18
1636105500000|2021-11-05 09:45:00|7469.2|7454.2|7468.5|7453.5|7469.2|7454.2|7468.5|7453.5|16
1636105800000|2021-11-05 09:50:00|7468.4|7453.4|7469.9|7454.9|7469.9|7454.9|7467.6|7452.6|35
1636106100000|2021-11-05 09:55:00|7469.8|7454.8|7476.9|7451.9|7476.9|7456.5|7469.8|7450.1|58
1636106400000|2021-11-05 10:00:00|7476.8|7451.8|7470.1|7455.1|7476.8|7455.6|7469.9|7450.4|46
1636106700000|2021-11-05 10:05:00|7469.9|7454.9|7470|7455|7470.3|7455.3|7469.8|7454.8|43
1636107000000|2021-11-05 10:10:00|7469.9|7454.9|7473.3|7448.3|7473.3|7455.2|7468.3|7448.3|33
1636107300000|2021-11-05 10:15:00|7473.4|7448.4|7468.8|7453.8|7473.9|7454.2|7468.6|7448.3|18
1636107600000|2021-11-05 10:20:00|7468.9|7453.9|7469.1|7454.1|7469.2|7454.2|7468.7|7453.7|66
1636107900000|2021-11-05 10:25:00|7469|7454|7468.9|7453.9|7469.1|7454.1|7468.8|7453.8|20
1636108200000|2021-11-05 10:30:00|7469.1|7454.1|7469.3|7454.3|7469.3|7454.3|7469.1|7454.1|4
1636108500000|2021-11-05 10:35:00|7469.2|7454.2|7469.4|7454.4|7469.4|7454.4|7469.2|7454.2|57
1636108800000|2021-11-05 10:40:00|7469.1|7454.1|7469.4|7454.4|7469.4|7454.4|7469.1|7454.1|3
1636109100000|2021-11-05 10:45:00|7469.3|7454.3|7468.3|7453.3|7470.8|7455.8|7468.1|7453.1|56
1636109400000|2021-11-05 10:50:00|7468.4|7453.4|7463|7448|7468.4|7453.4|7462.9|7447.9|82
1636109700000|2021-11-05 10:55:00|7463.2|7448.2|7464.5|7449.5|7465.5|7450.5|7463.2|7448.2|30
1636110000000|2021-11-05 11:00:00|7464.7|7449.7|7465.5|7450.5|7465.5|7450.5|7464.7|7449.7|14
1636110300000|2021-11-05 11:05:00|7465.4|7450.4|7466.2|7451.2|7466.3|7451.3|7465.2|7450.2|18
1636110600000|2021-11-05 11:10:00|7466.1|7451.1|7465.9|7450.9|7466.1|7451.1|7465.7|7450.7|16
1636110900000|2021-11-05 11:15:00|7466|7451|7466|7451|7466.1|7451.1|7465.9|7450.9|19
1636111200000|2021-11-05 11:20:00|7465.9|7450.9|7465.3|7450.3|7465.9|7450.9|7465|7450|20
1636111500000|2021-11-05 11:25:00|7465.2|7450.2|7465.2|7450.2|7465.3|7450.3|7465.2|7450.2|5
1636111800000|2021-11-05 11:30:00|7465.1|7450.1|7465.9|7450.9|7465.9|7450.9|7465|7450|8
1636112100000|2021-11-05 11:35:00|7466.3|7451.3|7465.9|7450.9|7471.6|7452.2|7465.9|7446.1|18
1636112400000|2021-11-05 11:40:00|7466.3|7451.3|7465.8|7450.8|7466.6|7451.6|7465.7|7450.7|15
1636112700000|2021-11-05 11:45:00|7465.7|7450.7|7469.8|7444.8|7470.2|7450.8|7465.5|7444.8|14
1636113000000|2021-11-05 11:50:00|7469.7|7444.7|7464|7449|7469.9|7449.7|7462.8|7444.1|72
1636113300000|2021-11-05 11:55:00|7463.8|7448.8|7468.5|7443.5|7468.9|7449.1|7463.8|7443.5|36
1636113600000|2021-11-05 12:00:00|7463.3|7448.3|7461.5|7446.5|7463.5|7448.5|7461.1|7446.1|60
1636113900000|2021-11-05 12:05:00|7461.4|7446.4|7460.3|7445.3|7461.5|7446.5|7459.3|7444.3|44
1636114200000|2021-11-05 12:10:00|7460.2|7445.2|7459.3|7444.3|7460.2|7445.2|7459.3|7444.3|40
1636114500000|2021-11-05 12:15:00|7459.4|7444.4|7459.5|7444.5|7459.6|7444.6|7459.1|7444.1|30
1636114800000|2021-11-05 12:20:00|7459.6|7444.6|7464.3|7439.3|7464.7|7444.6|7459.1|7439.1|39
1636115100000|2021-11-05 12:25:00|7461|7446|7463.5|7438.5|7465.7|7446|7460.7|7438.5|40
1636115400000|2021-11-05 12:30:00|7464.2|7439.2|7465.3|7440.3|7467.7|7442.7|7464.2|7439.2|109
1636115700000|2021-11-05 12:35:00|7465.4|7440.4|7458.2|7433.2|7465.4|7440.4|7455.3|7430.3|229
1636116000000|2021-11-05 12:40:00|7457.7|7432.7|7464.5|7439.5|7465.7|7443.5|7457.7|7432.7|102
1636116300000|2021-11-05 12:45:00|7464.7|7439.7|7458.7|7443.7|7465.3|7444.2|7458.1|7439.1|76
1636116600000|2021-11-05 12:50:00|7459.2|7444.2|7462|7437|7464.2|7444.6|7456.7|7436.4|114
1636116900000|2021-11-05 12:55:00|7462.2|7437.2|7458.4|7443.4|7462.2|7444.1|7455.2|7436.3|49
1636117200000|2021-11-05 13:00:00|7458.3|7443.3|7459.1|7444.1|7464.7|7444.8|7457.7|7438.1|98
1636117500000|2021-11-05 13:05:00|7458.9|7443.9|7459|7444|7459.3|7444.3|7458.7|7443.7|16
1636117800000|2021-11-05 13:10:00|7458.9|7443.9|7459.1|7444.1|7460|7445|7458.7|7443.7|50
1636118100000|2021-11-05 13:15:00|7459|7444|7456.7|7441.7|7461.1|7444.1|7455.8|7436.1|47
1636118400000|2021-11-05 13:20:00|7456.8|7441.8|7454.1|7439.1|7456.9|7441.9|7454|7439|62
1636118700000|2021-11-05 13:25:00|7454.2|7439.2|7451.8|7436.8|7456.1|7441.1|7451.1|7436.1|58
1636119000000|2021-11-05 13:30:00|7451.7|7436.7|7452.4|7437.4|7454.3|7439.3|7451.7|7436.7|86
1636119300000|2021-11-05 13:35:00|7452.6|7437.6|7452.9|7437.9|7457.7|7438.1|7452.4|7432.5|69
1636119600000|2021-11-05 13:40:00|7453|7438|7452.5|7437.5|7453.3|7438.3|7452.5|7437.5|47
1636119900000|2021-11-05 13:45:00|7452.4|7437.4|7453.3|7438.3|7453.3|7438.3|7452.1|7437.1|27
1636120200000|2021-11-05 13:50:00|7453.6|7438.6|7457.4|7442.4|7458.2|7443.2|7453.3|7438.3|62
1636120500000|2021-11-05 13:55:00|7457.3|7442.3|7460.9|7435.9|7461.2|7443.1|7455.9|7435.9|55
1636120800000|2021-11-05 14:00:00|7460.8|7435.8|7456.3|7441.3|7460.9|7441.7|7455.9|7435.6|31
1636121100000|2021-11-05 14:05:00|7456.4|7441.4|7456.8|7441.8|7456.8|7441.8|7456.4|7441.4|7
1636121400000|2021-11-05 14:10:00|7456.9|7441.9|7456.9|7441.9|7462.8|7442.8|7456.8|7437|587
1636121700000|2021-11-05 14:15:00|7456.8|7441.8|7459|7444|7459|7444|7456.7|7441.7|22
1636122000000|2021-11-05 14:20:00|7458.9|7443.9|7456.4|7441.4|7462.8|7443.9|7456.3|7437.5|111
1636122300000|2021-11-05 14:25:00|7456.1|7441.1|7460|7435|7460.9|7441.1|7455|7434.5|49
1636122600000|2021-11-05 14:30:00|7459.9|7434.9|7456.2|7441.2|7460.7|7441.3|7454.5|7434.4|46
1636122900000|2021-11-05 14:35:00|7456.1|7441.1|7460.9|7435.9|7460.9|7441.1|7455.3|7435.5|24
1636123200000|2021-11-05 14:40:00|7461|7436|7456.9|7441.9|7461.5|7441.9|7456.3|7435.6|29
1636123500000|2021-11-05 14:45:00|7456.7|7441.7|7456.5|7441.5|7461.2|7441.7|7456.2|7436.2|71
1636123800000|2021-11-05 14:50:00|7456.4|7441.4|7458|7443|7458.1|7443.1|7456|7441|49
1636124100000|2021-11-05 14:55:00|7457.9|7442.9|7457.8|7442.8|7458|7443|7457.6|7442.6|11
1636124400000|2021-11-05 15:00:00|7457.6|7442.6|7457.4|7442.4|7457.7|7442.7|7457.1|7442.1|14
1636124700000|2021-11-05 15:05:00|7457.3|7442.3|7457.4|7442.4|7457.6|7442.6|7457.1|7442.1|10
1636125000000|2021-11-05 15:10:00|7457.5|7442.5|7458.2|7443.2|7458.3|7443.3|7457.5|7442.5|162
1636125300000|2021-11-05 15:15:00|7458.1|7443.1|7458.2|7443.2|7458.3|7443.3|7458|7443|44
1636125600000|2021-11-05 15:20:00|7458.4|7443.4|7459.3|7444.3|7459.4|7444.4|7458.4|7443.4|18
1636125900000|2021-11-05 15:25:00|7459.2|7444.2|7458.5|7443.5|7459.2|7444.2|7458.3|7443.3|27
1636126200000|2021-11-05 15:30:00|7458.7|7443.7|7460.9|7435.9|7463.9|7443.8|7455|7435.3|94
1636126500000|2021-11-05 15:35:00|7460.8|7435.8|7460.6|7435.6|7461.5|7436.5|7460.4|7435.4|23
1636126800000|2021-11-05 15:40:00|7460.7|7435.7|7461.5|7436.5|7461.7|7441.1|7455.6|7435.4|41
1636127100000|2021-11-05 15:45:00|7461.6|7436.6|7460.8|7435.8|7461.6|7441.2|7454.8|7434.9|48
1636127400000|2021-11-05 15:50:00|7460.9|7435.9|7456.1|7441.1|7461.1|7441.1|7455.3|7435.8|48
1636127700000|2021-11-05 15:55:00|7456.2|7441.2|7456.5|7441.5|7456.5|7441.5|7455.8|7440.8|40
1636128000000|2021-11-05 16:00:00|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.5|7441.5|3
1636128300000|2021-11-05 16:05:00|7456.7|7441.7|7454.6|7439.6|7457.1|7442.1|7454.6|7439.6|53
1636128600000|2021-11-05 16:10:00|7454.5|7439.5|7452.7|7437.7|7454.5|7439.5|7452.3|7437.3|37
1636128900000|2021-11-05 16:15:00|7452.8|7437.8|7453.3|7438.3|7454|7439|7452.7|7437.7|23
1636129200000|2021-11-05 16:20:00|7453.4|7438.4|7453.8|7438.8|7453.8|7438.8|7453.2|7438.2|26
1636129500000|2021-11-05 16:25:00|7453.6|7438.6|7454|7439|7454.1|7439.1|7453.4|7438.4|50
1636129800000|2021-11-05 16:30:00|7453.8|7438.8|7454.1|7439.1|7454.1|7439.1|7453.8|7438.8|6
1636130100000|2021-11-05 16:35:00|7454|7439|7453.9|7438.9|7454|7439|7453.7|7438.7|16
1636130400000|2021-11-05 16:40:00|7454|7439|7454|7439|7454|7439|7453.8|7438.8|11
1636130700000|2021-11-05 16:45:00|7453.9|7438.9|7454|7439|7454|7439|7453.9|7438.9|14
1636131000000|2021-11-05 16:50:00|7453.9|7438.9|7454.2|7439.2|7454.3|7439.3|7453|7438|37
1636131300000|2021-11-05 16:55:00|7454.1|7439.1|7453.9|7438.9|7454.1|7439.1|7453.7|7438.7|10
1636131600000|2021-11-05 17:00:00|7453.8|7438.8|7452.8|7437.8|7454|7439|7452.5|7437.5|35
1636131900000|2021-11-05 17:05:00|7452.7|7437.7|7451.9|7436.9|7457.9|7437.8|7451.1|7431.6|32
1636132200000|2021-11-05 17:10:00|7452|7437|7453.6|7438.6|7453.6|7438.6|7451.8|7436.8|32
1636132500000|2021-11-05 17:15:00|7453.5|7438.5|7453.7|7438.7|7454.5|7439.5|7453.5|7438.5|21
1636132800000|2021-11-05 17:20:00|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|1
1636133100000|2021-11-05 17:25:00|7453.9|7438.9|7454|7439|7454|7439|7453.8|7438.8|16
1636133400000|2021-11-05 17:30:00|7454.2|7439.2|7456.5|7441.5|7457|7442|7454.2|7439.2|22
1636133700000|2021-11-05 17:35:00|7456.4|7441.4|7456.5|7441.5|7457.3|7442.3|7456.3|7441.3|26
1636134000000|2021-11-05 17:40:00|7456.4|7441.4|7456.5|7441.5|7456.6|7441.6|7456.2|7441.2|12
1636134300000|2021-11-05 17:45:00|7456.6|7441.6|7456.3|7441.3|7461.6|7441.7|7456.2|7436.3|33
1636134600000|2021-11-05 17:50:00|7456.4|7441.4|7456.1|7441.1|7461.7|7441.6|7455.9|7436.3|45
1636134900000|2021-11-05 17:55:00|7456|7441|7456.1|7441.1|7456.2|7441.2|7455.8|7440.8|25
1636135200000|2021-11-05 18:00:00|7456|7441|7456.1|7441.1|7456.1|7441.1|7455.6|7440.6|12
1636135500000|2021-11-05 18:05:00|7456|7441|7456.3|7441.3|7456.3|7441.3|7456|7441|6
1636135800000|2021-11-05 18:10:00|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|1
1636136100000|2021-11-05 18:15:00|7456.1|7441.1|7459.6|7434.6|7460.2|7441.2|7455.5|7434.2|139
1636136400000|2021-11-05 18:20:00|7459.5|7434.5|7459.5|7434.5|7459.8|7434.8|7457.7|7432.7|104
1636136700000|2021-11-05 18:25:00|7459.7|7434.7|7460.5|7435.5|7460.5|7435.5|7459.4|7434.4|17
1636137000000|2021-11-05 18:30:00|7460.6|7435.6|7460.7|7435.7|7460.7|7435.7|7460.6|7435.6|2
1636137300000|2021-11-05 18:35:00|7460.6|7435.6|7460.6|7435.6|7460.6|7435.6|7460.6|7435.6|1
1636137600000|2021-11-05 18:40:00|7460.5|7435.5|7460.6|7435.6|7460.6|7435.6|7460.5|7435.5|4
1636137900000|2021-11-05 18:45:00|7460.7|7435.7|7460.6|7435.6|7460.7|7435.7|7460.6|7435.6|2
1636138200000|2021-11-05 18:50:00|7460.7|7435.7|7460.7|7435.7|7460.7|7435.7|7460.7|7435.7|1
1636138500000|2021-11-05 18:55:00|7460.6|7435.6|7460.5|7435.5|7460.6|7435.6|7460.4|7435.4|4
1636138800000|2021-11-05 19:00:00|7460.3|7435.3|7460|7435|7460.3|7435.3|7459.2|7434.2|9
1636139100000|2021-11-05 19:05:00|7459.9|7434.9|7459.6|7434.6|7459.9|7434.9|7459.5|7434.5|5
1636139400000|2021-11-05 19:10:00|7459.7|7434.7|7459.7|7434.7|7459.8|7434.8|7459.7|7434.7|3
1636139700000|2021-11-05 19:15:00|7459.8|7434.8|7459.8|7434.8|7459.8|7434.8|7459.8|7434.8|1
1636140300000|2021-11-05 19:25:00|7459.3|7434.3|7457.6|7432.6|7459.3|7437.8|7452.5|7432.4|17
1636140600000|2021-11-05 19:30:00|7457.5|7432.5|7457.6|7432.6|7457.7|7432.7|7457.2|7432.2|15
1636140900000|2021-11-05 19:35:00|7457.5|7432.5|7456|7431|7457.9|7435.8|7450.6|7430.5|12
1636141200000|2021-11-05 19:40:00|7455.9|7430.9|7456.2|7431.2|7456.2|7431.2|7455|7430|7
1636141500000|2021-11-05 19:45:00|7456.9|7431.9|7456.9|7431.9|7456.9|7431.9|7456.9|7431.9|1
1636141800000|2021-11-05 19:50:00|7456.8|7431.8|7458.4|7433.4|7459|7434|7456.7|7431.7|12
1636142100000|2021-11-05 19:55:00|7458.8|7433.8|7458.2|7433.2|7458.9|7433.9|7457.8|7432.8|12
1636335000000|2021-11-08 01:30:00|7454.7|7429.7|7454.7|7429.7|7454.7|7429.7|7454.7|7429.7|1
1636335300000|2021-11-08 01:35:00|7454.9|7429.9|7454.7|7429.7|7454.9|7429.9|7454.7|7429.7|2
1636335900000|2021-11-08 01:45:00|7455.5|7430.5|7461.2|7436.2|7463.1|7438.1|7455.5|7430.5|23
1636336800000|2021-11-08 02:00:00|7460.7|7435.7|7460.7|7435.7|7460.7|7435.7|7460.7|7435.7|1
1636337100000|2021-11-08 02:05:00|7461.2|7436.2|7460.7|7435.7|7461.2|7436.2|7460.6|7435.6|44
1636337400000|2021-11-08 02:10:00|7460.8|7435.8|7460.7|7435.7|7460.8|7435.8|7460.7|7435.7|2
1636337700000|2021-11-08 02:15:00|7461.6|7436.6|7464|7439|7464|7439|7461.6|7436.6|4
1636338600000|2021-11-08 02:30:00|7464.6|7439.6|7464.5|7439.5|7464.7|7439.7|7464.5|7439.5|4
1636338900000|2021-11-08 02:35:00|7464.8|7439.8|7460.5|7435.5|7464.8|7439.8|7459.7|7434.7|14
1636339200000|2021-11-08 02:40:00|7460.8|7435.8|7460.7|7435.7|7460.8|7435.8|7460.7|7435.7|2
1636339500000|2021-11-08 02:45:00|7460.8|7435.8|7460.6|7435.6|7460.8|7435.8|7460.6|7435.6|3
1636339800000|2021-11-08 02:50:00|7461|7436|7461|7436|7461|7436|7461|7436|1
1636340400000|2021-11-08 03:00:00|7460.9|7435.9|7460.7|7435.7|7460.9|7435.9|7460.5|7435.5|6
1636340700000|2021-11-08 03:05:00|7460.8|7435.8|7459.9|7434.9|7460.9|7435.9|7459.9|7434.9|5
1636341000000|2021-11-08 03:10:00|7459.8|7434.8|7459.9|7434.9|7459.9|7434.9|7459.8|7434.8|2
1636341300000|2021-11-08 03:15:00|7459.8|7434.8|7459.8|7434.8|7459.8|7434.8|7459.8|7434.8|1
1636341600000|2021-11-08 03:20:00|7459.7|7434.7|7459.7|7434.7|7459.7|7434.7|7459.7|7434.7|1
1636341900000|2021-11-08 03:25:00|7459.6|7434.6|7456.7|7431.7|7459.6|7434.6|7456.6|7431.6|6
1636342200000|2021-11-08 03:30:00|7457|7432|7463.9|7438.9|7464.9|7445.3|7455|7430|257
1636342500000|2021-11-08 03:35:00|7463.7|7438.7|7457.1|7442.1|7464.5|7444.4|7457|7437.7|52
1636342800000|2021-11-08 03:40:00|7457.2|7442.2|7459.3|7444.3|7459.3|7444.3|7456.8|7441.8|47
1636343100000|2021-11-08 03:45:00|7459.4|7444.4|7459.6|7444.6|7459.9|7444.9|7459.2|7444.2|31
1636343400000|2021-11-08 03:50:00|7459.7|7444.7|7459|7444|7461.1|7446.1|7458.7|7443.7|58
1636343700000|2021-11-08 03:55:00|7459.3|7444.3|7458.6|7443.6|7460|7445|7458.5|7443.5|96
1636344000000|2021-11-08 04:00:00|7458.5|7443.5|7458.7|7443.7|7459.5|7444.5|7458.1|7443.1|261
1636344300000|2021-11-08 04:05:00|7458.9|7443.9|7458.6|7443.6|7459.8|7444.8|7458.4|7443.4|295
1636344600000|2021-11-08 04:10:00|7458.8|7443.8|7459.5|7444.5|7464.1|7445|7458.6|7438.5|273
1636344900000|2021-11-08 04:15:00|7459.7|7444.7|7462|7447|7462.4|7447.4|7459.4|7444.4|193
1636345200000|2021-11-08 04:20:00|7462.1|7447.1|7461.5|7446.5|7462.7|7447.7|7461.4|7446.4|249
1636345500000|2021-11-08 04:25:00|7461.4|7446.4|7459.9|7444.9|7461.5|7446.5|7459.4|7444.4|87
1636345800000|2021-11-08 04:30:00|7460|7445|7456.5|7441.5|7460.1|7445.1|7456.5|7441.5|74
1636346100000|2021-11-08 04:35:00|7456.6|7441.6|7454.9|7439.9|7457.2|7442.2|7454.8|7439.8|71
1636346400000|2021-11-08 04:40:00|7454.8|7439.8|7456.3|7441.3|7457.3|7442.3|7453.6|7438.6|83
1636346700000|2021-11-08 04:45:00|7456.4|7441.4|7453.2|7438.2|7456.4|7441.4|7451.7|7436.7|198
1636347000000|2021-11-08 04:50:00|7453.4|7438.4|7452.9|7437.9|7454|7439|7452.5|7437.5|108
1636347300000|2021-11-08 04:55:00|7452.8|7437.8|7449|7434|7452.9|7437.9|7448.3|7433.3|130
1636347600000|2021-11-08 05:00:00|7448.9|7433.9|7449.6|7434.6|7449.8|7434.8|7448.6|7433.6|68
1636347900000|2021-11-08 05:05:00|7449.5|7434.5|7449.2|7434.2|7452.3|7437.3|7449|7434|140
1636348200000|2021-11-08 05:10:00|7449.1|7434.1|7449.8|7434.8|7450.3|7435.3|7448.3|7433.3|75
1636348500000|2021-11-08 05:15:00|7449.7|7434.7|7447.3|7432.3|7449.7|7434.7|7447.3|7432.3|109
1636348800000|2021-11-08 05:20:00|7447.2|7432.2|7448.9|7433.9|7449.5|7434.5|7446.1|7431.1|111
1636349100000|2021-11-08 05:25:00|7448.8|7433.8|7447.8|7432.8|7448.8|7433.8|7447.6|7432.6|48
1636349400000|2021-11-08 05:30:00|7447.7|7432.7|7449|7434|7449.3|7434.3|7447.7|7432.7|75
1636349700000|2021-11-08 05:35:00|7448.9|7433.9|7447.6|7432.6|7449|7434|7447.3|7432.3|39
1636350000000|2021-11-08 05:40:00|7447.5|7432.5|7444.9|7429.9|7447.6|7432.6|7444.8|7429.8|93
1636350300000|2021-11-08 05:45:00|7445|7430|7446|7431|7447.2|7432.2|7444.6|7429.6|80
1636350600000|2021-11-08 05:50:00|7445.9|7430.9|7444.7|7429.7|7446|7431|7443.6|7428.6|105
1636350900000|2021-11-08 05:55:00|7444.5|7429.5|7442.4|7427.4|7444.7|7429.7|7441.6|7426.6|97
1636351200000|2021-11-08 06:00:00|7442.3|7427.3|7442.2|7427.2|7443.1|7428.1|7441.5|7426.5|85
1636351500000|2021-11-08 06:05:00|7442.3|7427.3|7442.3|7427.3|7443.1|7428.1|7441.7|7426.7|91
1636351800000|2021-11-08 06:10:00|7442.1|7427.1|7439.9|7424.9|7443.2|7428.2|7439|7424|55
1636352100000|2021-11-08 06:15:00|7439.7|7424.7|7440.9|7425.9|7441.9|7426.9|7439.7|7424.7|52
1636352400000|2021-11-08 06:20:00|7441|7426|7441.6|7426.6|7442.4|7427.4|7440.8|7425.8|70
1636352700000|2021-11-08 06:25:00|7441.7|7426.7|7443.4|7428.4|7443.4|7428.4|7440.3|7425.3|81
1636353000000|2021-11-08 06:30:00|7443.3|7428.3|7443.2|7428.2|7444.7|7429.7|7442.6|7427.6|99
1636353300000|2021-11-08 06:35:00|7443.3|7428.3|7442.5|7427.5|7443.8|7428.8|7442.3|7427.3|110
1636353600000|2021-11-08 06:40:00|7442.3|7427.3|7444.1|7429.1|7444.4|7429.4|7442.3|7427.3|75
1636353900000|2021-11-08 06:45:00|7444.3|7429.3|7444.1|7429.1|7444.4|7429.4|7443.5|7428.5|58
1636354200000|2021-11-08 06:50:00|7444|7429|7444|7429|7444.4|7429.4|7443.5|7428.5|48
1636354500000|2021-11-08 06:55:00|7443.9|7428.9|7443.4|7428.4|7443.9|7428.9|7442.9|7427.9|30
1636354800000|2021-11-08 07:00:00|7443.3|7428.3|7437.6|7422.6|7444.4|7429.4|7437.6|7422.6|101
1636355100000|2021-11-08 07:05:00|7437.7|7422.7|7436.4|7421.4|7439.1|7424.1|7436.1|7421.1|123
1636355400000|2021-11-08 07:10:00|7436.5|7421.5|7438.4|7423.4|7439.8|7424.8|7436.3|7421.3|107
1636355700000|2021-11-08 07:15:00|7438.3|7423.3|7439.1|7424.1|7440|7425|7437.7|7422.7|61
1636356000000|2021-11-08 07:20:00|7439.2|7424.2|7437.6|7422.6|7439.2|7424.2|7436.5|7421.5|91
1636356300000|2021-11-08 07:25:00|7437.5|7422.5|7436.4|7421.4|7437.6|7422.6|7434.3|7419.3|98
1636356600000|2021-11-08 07:30:00|7436.5|7421.5|7437.4|7422.4|7438|7423|7436.3|7421.3|76
1636356900000|2021-11-08 07:35:00|7437.3|7422.3|7438.6|7423.6|7439.4|7424.4|7437.2|7422.2|53
1636357200000|2021-11-08 07:40:00|7438.7|7423.7|7438.5|7423.5|7439|7424|7437.6|7422.6|84
1636357500000|2021-11-08 07:45:00|7438.6|7423.6|7440.9|7425.9|7442.6|7427.6|7438.1|7423.1|145
1636357800000|2021-11-08 07:50:00|7441|7426|7445.1|7430.1|7445.1|7430.1|7440.7|7425.7|91
1636358100000|2021-11-08 07:55:00|7444.9|7429.9|7442.6|7427.6|7446.9|7431.9|7441.8|7426.8|156
1636358400000|2021-11-08 08:00:00|7442.5|7427.5|7441|7426|7443.9|7428.9|7440.8|7425.8|125
1636358700000|2021-11-08 08:05:00|7441.1|7426.1|7439.1|7424.1|7441.3|7426.3|7438.3|7423.3|172
1636359000000|2021-11-08 08:10:00|7439.2|7424.2|7439.9|7424.9|7440.3|7425.3|7438.7|7423.7|72
1636359300000|2021-11-08 08:15:00|7440|7425|7441|7426|7441|7426|7440|7425|48
1636359600000|2021-11-08 08:20:00|7440.9|7425.9|7442.9|7427.9|7443.4|7428.4|7440.3|7425.3|107
1636359900000|2021-11-08 08:25:00|7443|7428|7443.4|7428.4|7443.4|7428.4|7442|7427|38
1636360200000|2021-11-08 08:30:00|7443.2|7428.2|7443.6|7428.6|7444.2|7429.2|7442.2|7427.2|32
1636360500000|2021-11-08 08:35:00|7443.5|7428.5|7439.4|7424.4|7443.6|7428.6|7439.2|7424.2|74
1636360800000|2021-11-08 08:40:00|7439|7424|7436.5|7421.5|7440.4|7425.4|7436.5|7421.5|61
1636361100000|2021-11-08 08:45:00|7436.1|7421.1|7436.3|7421.3|7437|7422|7435|7420|78
1636361400000|2021-11-08 08:50:00|7436.2|7421.2|7434.4|7419.4|7436.6|7421.6|7434.4|7419.4|72
1636361700000|2021-11-08 08:55:00|7434.5|7419.5|7433.1|7418.1|7434.5|7419.5|7432.4|7417.4|87
1636362000000|2021-11-08 09:00:00|7433.2|7418.2|7434.3|7419.3|7434.7|7419.7|7430.4|7415.4|174
1636362300000|2021-11-08 09:05:00|7434.4|7419.4|7434.7|7419.7|7435.6|7420.6|7433.6|7418.6|85
1636362600000|2021-11-08 09:10:00|7434.1|7419.1|7433.1|7418.1|7434.7|7419.7|7433|7418|40
1636362900000|2021-11-08 09:15:00|7432.7|7417.7|7431.2|7416.2|7433.4|7418.4|7431|7416|106
1636363200000|2021-11-08 09:20:00|7431.1|7416.1|7434.8|7419.8|7435.4|7420.4|7430.3|7415.3|81
1636363500000|2021-11-08 09:25:00|7434.9|7419.9|7435.3|7420.3|7435.7|7420.7|7434.4|7419.4|62
1636363800000|2021-11-08 09:30:00|7435.2|7420.2|7435|7420|7436|7421|7433.4|7418.4|155
1636364100000|2021-11-08 09:35:00|7434.8|7419.8|7433.6|7418.6|7436.1|7421.1|7432.9|7417.9|96
1636364400000|2021-11-08 09:40:00|7433.5|7418.5|7434.6|7419.6|7434.6|7419.6|7432.7|7417.7|57
1636364700000|2021-11-08 09:45:00|7434.5|7419.5|7434.3|7419.3|7434.6|7419.6|7434|7419|22
1636365000000|2021-11-08 09:50:00|7434.5|7419.5|7435.8|7420.8|7435.9|7420.9|7433.5|7418.5|49
1636365300000|2021-11-08 09:55:00|7435.6|7420.6|7435.8|7420.8|7436.3|7421.3|7434.2|7419.2|50
1636365600000|2021-11-08 10:00:00|7436|7421|7436.1|7421.1|7436.3|7421.3|7435.2|7420.2|52
1636365900000|2021-11-08 10:05:00|7436.2|7421.2|7438.3|7423.3|7440|7425|7435.2|7420.2|87
1636366200000|2021-11-08 10:10:00|7438.4|7423.4|7437.3|7422.3|7438.8|7423.8|7437.2|7422.2|28
1636366500000|2021-11-08 10:15:00|7437.6|7422.6|7438|7423|7439.2|7424.2|7437.6|7422.6|43
1636366800000|2021-11-08 10:20:00|7438.1|7423.1|7437|7422|7438.1|7423.1|7436.8|7421.8|38
1636367100000|2021-11-08 10:25:00|7437.5|7422.5|7438.5|7423.5|7439|7424|7437|7422|36
1636367400000|2021-11-08 10:30:00|7438.3|7423.3|7438.1|7423.1|7439|7424|7438.1|7423.1|23
1636367700000|2021-11-08 10:35:00|7438.2|7423.2|7438.1|7423.1|7438.5|7423.5|7438|7423|12
1636368000000|2021-11-08 10:40:00|7438|7423|7437.8|7422.8|7438.1|7423.1|7437.4|7422.4|54
1636368300000|2021-11-08 10:45:00|7437.7|7422.7|7437.8|7422.8|7437.8|7422.8|7437.7|7422.7|4
1636368600000|2021-11-08 10:50:00|7438.1|7423.1|7439.2|7424.2|7439.6|7424.6|7438.1|7423.1|34
1636368900000|2021-11-08 10:55:00|7439|7424|7438.2|7423.2|7439.6|7424.6|7438|7423|61
1636369200000|2021-11-08 11:00:00|7438.1|7423.1|7439.9|7424.9|7440.4|7425.4|7437.6|7422.6|65
1636369500000|2021-11-08 11:05:00|7440.1|7425.1|7439.9|7424.9|7440.4|7425.4|7439.6|7424.6|52
1636369800000|2021-11-08 11:10:00|7440|7425|7440.2|7425.2|7440.2|7425.2|7439.8|7424.8|19
1636370100000|2021-11-08 11:15:00|7440.3|7425.3|7441.9|7426.9|7443.1|7428.1|7440.2|7425.2|57
1636370400000|2021-11-08 11:20:00|7441.8|7426.8|7441.9|7426.9|7442.1|7427.1|7440.9|7425.9|30
1636370700000|2021-11-08 11:25:00|7441.8|7426.8|7441.2|7426.2|7442|7427|7440.9|7425.9|28
1636371000000|2021-11-08 11:30:00|7441.1|7426.1|7440.8|7425.8|7446.1|7426.2|7440.8|7420.8|10
1636371600000|2021-11-08 11:40:00|7440.9|7425.9|7441.1|7426.1|7441.1|7426.1|7440.8|7425.8|13
1636371900000|2021-11-08 11:45:00|7441|7426|7441|7426|7441.1|7426.1|7440.9|7425.9|21
1636372200000|2021-11-08 11:50:00|7441.1|7426.1|7442.9|7427.9|7443|7428|7441|7426|55
1636372500000|2021-11-08 11:55:00|7442.8|7427.8|7441.8|7426.8|7442.9|7427.9|7441.8|7426.8|17
1636372800000|2021-11-08 12:00:00|7441.5|7426.5|7442.7|7427.7|7443.4|7428.4|7440.6|7425.6|40
1636373100000|2021-11-08 12:05:00|7442.8|7427.8|7443.7|7428.7|7443.7|7428.7|7442.8|7427.8|15
1636373400000|2021-11-08 12:10:00|7443.4|7428.4|7443.6|7428.6|7445|7430|7443.1|7428.1|26
1636373700000|2021-11-08 12:15:00|7443.5|7428.5|7442.8|7427.8|7443.5|7428.5|7442.8|7427.8|10
1636374000000|2021-11-08 12:20:00|7442.9|7427.9|7442.8|7427.8|7442.9|7427.9|7442.8|7427.8|4
1636374300000|2021-11-08 12:25:00|7442.7|7427.7|7443|7428|7443|7428|7442.2|7427.2|12
1636374600000|2021-11-08 12:30:00|7443.1|7428.1|7442.2|7427.2|7443.1|7428.1|7442.2|7427.2|10
1636374900000|2021-11-08 12:35:00|7442|7427|7441.8|7426.8|7442|7427|7441.8|7426.8|5
1636375200000|2021-11-08 12:40:00|7441.4|7426.4|7440.3|7425.3|7441.4|7426.4|7439.9|7424.9|24
1636375500000|2021-11-08 12:45:00|7440.2|7425.2|7442.3|7427.3|7442.3|7427.3|7439.5|7424.5|32
1636375800000|2021-11-08 12:50:00|7442.4|7427.4|7443|7428|7443.5|7428.5|7441.4|7426.4|40
1636376100000|2021-11-08 12:55:00|7443.1|7428.1|7443.2|7428.2|7443.3|7428.3|7442.2|7427.2|44
1636376400000|2021-11-08 13:00:00|7443.1|7428.1|7442.8|7427.8|7443.1|7428.1|7442.7|7427.7|13
1636376700000|2021-11-08 13:05:00|7442.7|7427.7|7444.3|7429.3|7444.3|7429.3|7442.5|7427.5|18
1636377000000|2021-11-08 13:10:00|7444.4|7429.4|7445.5|7430.5|7445.9|7430.9|7444.4|7429.4|28
1636377300000|2021-11-08 13:15:00|7445.6|7430.6|7443.9|7428.9|7445.6|7430.6|7443.9|7428.9|21
1636377600000|2021-11-08 13:20:00|7443.8|7428.8|7444.1|7429.1|7444.2|7429.2|7443.8|7428.8|6
1636377900000|2021-11-08 13:25:00|7444|7429|7443.5|7428.5|7444.1|7429.1|7443.4|7428.4|43
1636378200000|2021-11-08 13:30:00|7443.6|7428.6|7442.2|7427.2|7443.8|7428.8|7441.9|7426.9|30
1636378500000|2021-11-08 13:35:00|7442.3|7427.3|7442.2|7427.2|7442.4|7427.4|7442.1|7427.1|10
1636378800000|2021-11-08 13:40:00|7442.1|7427.1|7442.9|7427.9|7443|7428|7442.1|7427.1|21
1636379100000|2021-11-08 13:45:00|7442.8|7427.8|7445.1|7430.1|7445.4|7430.4|7442.8|7427.8|35
1636379400000|2021-11-08 13:50:00|7445|7430|7444.1|7429.1|7445.1|7430.1|7443.9|7428.9|10
1636379700000|2021-11-08 13:55:00|7444.2|7429.2|7443.3|7428.3|7444.2|7429.2|7442.9|7427.9|12
1636380000000|2021-11-08 14:00:00|7443.9|7428.9|7443.8|7428.8|7444.3|7429.3|7443.1|7428.1|22
1636380300000|2021-11-08 14:05:00|7443.7|7428.7|7443|7428|7444|7429|7443|7428|22
1636380600000|2021-11-08 14:10:00|7442.8|7427.8|7441.1|7426.1|7442.8|7427.8|7441.1|7426.1|13
1636380900000|2021-11-08 14:15:00|7441|7426|7440.9|7425.9|7441.9|7426.9|7440.9|7425.9|23
1636381200000|2021-11-08 14:20:00|7440.8|7425.8|7441.1|7426.1|7441.1|7426.1|7439.9|7424.9|26
1636381500000|2021-11-08 14:25:00|7441.2|7426.2|7442.1|7427.1|7442.1|7427.1|7441|7426|17
1636381800000|2021-11-08 14:30:00|7442|7427|7440.3|7425.3|7442.4|7427.4|7440.3|7425.3|51
1636382100000|2021-11-08 14:35:00|7440.4|7425.4|7437.8|7422.8|7440.4|7425.4|7437.8|7422.8|35
1636382400000|2021-11-08 14:40:00|7437.7|7422.7|7439|7424|7439|7424|7437.2|7422.2|34
1636382700000|2021-11-08 14:45:00|7438.9|7423.9|7438.6|7423.6|7438.9|7423.9|7438.6|7423.6|14
1636383000000|2021-11-08 14:50:00|7438.5|7423.5|7438.7|7423.7|7438.8|7423.8|7438.4|7423.4|15
1636383300000|2021-11-08 14:55:00|7438.8|7423.8|7435.1|7420.1|7438.8|7423.8|7435.1|7420.1|37
1636383600000|2021-11-08 15:00:00|7435|7420|7435|7420|7435.1|7420.1|7434.6|7419.6|23
1636383900000|2021-11-08 15:05:00|7434.9|7419.9|7435|7420|7435|7420|7434.6|7419.6|14
1636384200000|2021-11-08 15:10:00|7434.9|7419.9|7431.7|7416.7|7434.9|7419.9|7431.7|7416.7|19
1636384500000|2021-11-08 15:15:00|7431.9|7416.9|7431.2|7416.2|7431.9|7416.9|7430.5|7415.5|32
1636384800000|2021-11-08 15:20:00|7431.1|7416.1|7431.5|7416.5|7431.5|7416.5|7431.1|7416.1|6
1636385100000|2021-11-08 15:25:00|7431.8|7416.8|7431.2|7416.2|7431.8|7416.8|7431.1|7416.1|29
1636385400000|2021-11-08 15:30:00|7431.3|7416.3|7431.1|7416.1|7431.4|7416.4|7431.1|7416.1|21
1636385700000|2021-11-08 15:35:00|7431.2|7416.2|7430|7415|7431.3|7416.3|7429.8|7414.8|33
1636386000000|2021-11-08 15:40:00|7430.1|7415.1|7429.9|7414.9|7430.3|7415.3|7429.7|7414.7|48
1636386300000|2021-11-08 15:45:00|7429.8|7414.8|7425.4|7410.4|7430|7415|7424.5|7409.5|59
1636386600000|2021-11-08 15:50:00|7425.5|7410.5|7425.8|7410.8|7426.9|7411.9|7425.5|7410.5|50
1636386900000|2021-11-08 15:55:00|7425.7|7410.7|7425.4|7410.4|7425.9|7410.9|7425.3|7410.3|19
1636387200000|2021-11-08 16:00:00|7425.3|7410.3|7426.4|7411.4|7426.8|7411.8|7425.2|7410.2|42
1636387500000|2021-11-08 16:05:00|7426.3|7411.3|7428.1|7413.1|7428.4|7413.4|7426.3|7411.3|30
1636387800000|2021-11-08 16:10:00|7428|7413|7427.6|7412.6|7428|7413|7427.6|7412.6|24
1636388100000|2021-11-08 16:15:00|7427.7|7412.7|7427.9|7412.9|7428|7413|7427.6|7412.6|28
1636388400000|2021-11-08 16:20:00|7428|7413|7426.9|7411.9|7428|7413|7426.4|7411.4|15
1636388700000|2021-11-08 16:25:00|7426.8|7411.8|7427.6|7412.6|7427.6|7412.6|7426.4|7411.4|19
1636389000000|2021-11-08 16:30:00|7427.5|7412.5|7426.9|7411.9|7427.5|7412.5|7426.5|7411.5|14
1636389300000|2021-11-08 16:35:00|7427|7412|7426.5|7411.5|7427.2|7412.2|7426.5|7411.5|8
1636389600000|2021-11-08 16:40:00|7426.6|7411.6|7426.5|7411.5|7426.6|7411.6|7426.5|7411.5|2
1636390200000|2021-11-08 16:50:00|7426.6|7411.6|7427|7412|7427|7412|7426.6|7411.6|3
1636390500000|2021-11-08 16:55:00|7427.1|7412.1|7426|7411|7427.1|7412.1|7426|7411|13
1636390800000|2021-11-08 17:00:00|7426.1|7411.1|7426.3|7411.3|7426.3|7411.3|7425.8|7410.8|18
1636391100000|2021-11-08 17:05:00|7426.2|7411.2|7426.1|7411.1|7426.3|7411.3|7426|7411|38
1636391400000|2021-11-08 17:10:00|7426|7411|7425.6|7410.6|7426|7411|7425.5|7410.5|5
1636391700000|2021-11-08 17:15:00|7425.5|7410.5|7424.5|7409.5|7425.5|7410.5|7424.4|7409.4|19
1636392000000|2021-11-08 17:20:00|7424.6|7409.6|7424.5|7409.5|7424.6|7409.6|7424.5|7409.5|4
1636392300000|2021-11-08 17:25:00|7424.6|7409.6|7422.4|7407.4|7424.6|7409.6|7422.3|7407.3|15
1636392600000|2021-11-08 17:30:00|7422.3|7407.3|7422.8|7407.8|7422.8|7407.8|7421.6|7406.6|29
1636392900000|2021-11-08 17:35:00|7422.7|7407.7|7421.1|7406.1|7423|7408|7420.7|7405.7|55
1636393200000|2021-11-08 17:40:00|7421.2|7406.2|7422|7407|7422|7407|7420.9|7405.9|55
1636393500000|2021-11-08 17:45:00|7421.9|7406.9|7421.2|7406.2|7421.9|7406.9|7420.7|7405.7|22
1636393800000|2021-11-08 17:50:00|7421.3|7406.3|7421.4|7406.4|7421.5|7406.5|7421.3|7406.3|10
1636394100000|2021-11-08 17:55:00|7421.3|7406.3|7421.3|7406.3|7421.9|7406.9|7421.3|7406.3|45
1636394400000|2021-11-08 18:00:00|7421.2|7406.2|7421.8|7406.8|7421.9|7406.9|7421.2|7406.2|11
1636394700000|2021-11-08 18:05:00|7421.9|7406.9|7422|7407|7422.4|7407.4|7421.8|7406.8|9
1636395900000|2021-11-08 18:25:00|7421.9|7406.9|7422|7407|7422.9|7407.9|7421.9|7406.9|13
1636396200000|2021-11-08 18:30:00|7422.1|7407.1|7422.1|7407.1|7422.2|7407.2|7422.1|7407.1|3
1636396800000|2021-11-08 18:40:00|7422.2|7407.2|7422.1|7407.1|7422.2|7407.2|7422.1|7407.1|4
1636397400000|2021-11-08 18:50:00|7422|7407|7421.9|7406.9|7422|7407|7421.8|7406.8|12
1636397700000|2021-11-08 18:55:00|7422|7407|7422.1|7407.1|7422.1|7407.1|7421.9|7406.9|8
1636398000000|2021-11-08 19:00:00|7422|7407|7422|7407|7422|7407|7422|7407|1
1636398900000|2021-11-08 19:15:00|7422.3|7407.3|7422|7407|7422.3|7407.3|7422|7407|2
1636399200000|2021-11-08 19:20:00|7422.1|7407.1|7422.1|7407.1|7422.1|7407.1|7422.1|7407.1|1
1636400100000|2021-11-08 19:35:00|7422.2|7407.2|7422.3|7407.3|7423.2|7408.2|7422.1|7407.1|39
1636400400000|2021-11-08 19:40:00|7422.4|7407.4|7422.1|7407.1|7422.4|7407.4|7422.1|7407.1|3
1636400700000|2021-11-08 19:45:00|7422.2|7407.2|7422.3|7407.3|7422.4|7407.4|7422.2|7407.2|5
1636401000000|2021-11-08 19:50:00|7422.4|7407.4|7422.3|7407.3|7422.4|7407.4|7422.3|7407.3|4
1636401600000|2021-11-08 20:00:00|7422.2|7407.2|7422.2|7407.2|7422.2|7407.2|7422.2|7407.2|1
1636421400000|2021-11-09 01:30:00|7428|7403|7428|7403|7428|7403|7428|7403|1
1636422300000|2021-11-09 01:45:00|7428.6|7403.6|7428.6|7403.6|7428.6|7403.6|7428.6|7403.6|1
1636422900000|2021-11-09 01:55:00|7427.3|7402.3|7428.6|7403.6|7432.1|7407.1|7427|7402|6
1636425300000|2021-11-09 02:35:00|7429.5|7404.5|7429.5|7404.5|7429.5|7404.5|7429.5|7404.5|1
1636426500000|2021-11-09 02:55:00|7429.3|7404.3|7429.3|7404.3|7429.3|7404.3|7429.3|7404.3|1
1636426800000|2021-11-09 03:00:00|7429.2|7404.2|7428.7|7403.7|7429.2|7404.2|7428.7|7403.7|9
1636427100000|2021-11-09 03:05:00|7428.6|7403.6|7428.6|7403.6|7428.6|7403.6|7428.6|7403.6|1
1636427400000|2021-11-09 03:10:00|7429|7404|7428.6|7403.6|7429|7404|7428.4|7403.4|31
1636428300000|2021-11-09 03:25:00|7428.7|7403.7|7428.7|7403.7|7428.7|7403.7|7428.6|7403.6|3
1636428600000|2021-11-09 03:30:00|7428.6|7403.6|7431.5|7406.5|7433.1|7408.1|7428.6|7403.6|228
1636428900000|2021-11-09 03:35:00|7432.2|7407.2|7429.5|7414.5|7434.8|7415.7|7428.7|7407.2|89
1636429200000|2021-11-09 03:40:00|7429.6|7414.6|7430.7|7415.7|7430.7|7415.7|7429.3|7414.3|69
1636429500000|2021-11-09 03:45:00|7430.8|7415.8|7428|7413|7430.8|7415.8|7427|7412|59
1636429800000|2021-11-09 03:50:00|7427.7|7412.7|7428.9|7413.9|7429.2|7414.2|7427.5|7412.5|62
1636430100000|2021-11-09 03:55:00|7429|7414|7428.9|7413.9|7430.2|7415.2|7428.8|7413.8|56
1636430400000|2021-11-09 04:00:00|7429.1|7414.1|7424.3|7409.3|7430.4|7415.4|7423.8|7408.8|114
1636430700000|2021-11-09 04:05:00|7424.1|7409.1|7423.6|7408.6|7426.3|7411.3|7423|7408|76
1636431000000|2021-11-09 04:10:00|7423.8|7408.8|7423.1|7408.1|7424.8|7409.8|7422.8|7407.8|90
1636431300000|2021-11-09 04:15:00|7423.2|7408.2|7422.9|7407.9|7423.3|7408.3|7420.1|7405.1|108
1636431600000|2021-11-09 04:20:00|7423|7408|7423.1|7408.1|7423.8|7408.8|7422.1|7407.1|72
1636431900000|2021-11-09 04:25:00|7423|7408|7423.3|7408.3|7423.4|7408.4|7422.3|7407.3|35
1636432200000|2021-11-09 04:30:00|7423.2|7408.2|7425.7|7410.7|7428|7413|7423.1|7408.1|123
1636432500000|2021-11-09 04:35:00|7425.9|7410.9|7426.3|7411.3|7427.3|7412.3|7425.8|7410.8|87
1636432800000|2021-11-09 04:40:00|7426.2|7411.2|7427|7412|7427.2|7412.2|7422.9|7407.9|155
1636433100000|2021-11-09 04:45:00|7426.8|7411.8|7427.5|7412.5|7428.9|7413.9|7425.7|7410.7|109
1636433400000|2021-11-09 04:50:00|7427.8|7412.8|7427.1|7412.1|7428.4|7413.4|7425.8|7410.8|80
1636433700000|2021-11-09 04:55:00|7427|7412|7424|7409|7427|7412|7423.7|7408.7|54
1636434000000|2021-11-09 05:00:00|7424.2|7409.2|7421.9|7406.9|7424.7|7409.7|7421.4|7406.4|80
1636434300000|2021-11-09 05:05:00|7422.2|7407.2|7420|7405|7423.2|7408.2|7418.7|7403.7|119
1636434600000|2021-11-09 05:10:00|7419.9|7404.9|7419.2|7404.2|7420.2|7405.2|7416.3|7401.3|130
1636434900000|2021-11-09 05:15:00|7419.4|7404.4|7421.3|7406.3|7422.3|7407.3|7418.3|7403.3|113
1636435200000|2021-11-09 05:20:00|7421.4|7406.4|7419.8|7404.8|7421.6|7406.6|7419.1|7404.1|78
1636435500000|2021-11-09 05:25:00|7419.6|7404.6|7420.6|7405.6|7420.6|7405.6|7419.6|7404.6|24
1636435800000|2021-11-09 05:30:00|7420.4|7405.4|7419.1|7404.1|7420.4|7405.4|7418.3|7403.3|45
1636436100000|2021-11-09 05:35:00|7419.2|7404.2|7417.9|7402.9|7419.2|7404.2|7417.8|7402.8|79
1636436400000|2021-11-09 05:40:00|7417.8|7402.8|7419.9|7404.9|7420|7405|7417.8|7402.8|70
1636436700000|2021-11-09 05:45:00|7420|7405|7418.2|7403.2|7420.4|7405.4|7417.9|7402.9|47
1636437000000|2021-11-09 05:50:00|7418.1|7403.1|7419|7404|7419.2|7404.2|7417.9|7402.9|42
1636437300000|2021-11-09 05:55:00|7419.1|7404.1|7418.8|7403.8|7420.5|7405.5|7418.8|7403.8|66
1636437600000|2021-11-09 06:00:00|7418.9|7403.9|7419.9|7404.9|7420|7405|7418.1|7403.1|65
1636437900000|2021-11-09 06:05:00|7420|7405|7420|7405|7420.5|7405.5|7419.4|7404.4|56
1636438200000|2021-11-09 06:10:00|7419.8|7404.8|7419.6|7404.6|7420.2|7405.2|7419.3|7404.3|51
1636438500000|2021-11-09 06:15:00|7419.7|7404.7|7421|7406|7421|7406|7419.6|7404.6|23
1636438800000|2021-11-09 06:20:00|7420.8|7405.8|7419.7|7404.7|7420.8|7405.8|7419.6|7404.6|31
1636439100000|2021-11-09 06:25:00|7419.8|7404.8|7422|7407|7422|7407|7419.7|7404.7|52
1636439400000|2021-11-09 06:30:00|7421.9|7406.9|7426.9|7411.9|7426.9|7411.9|7421.4|7406.4|107
1636439700000|2021-11-09 06:35:00|7427|7412|7429|7414|7429.5|7414.5|7427|7412|102
1636440000000|2021-11-09 06:40:00|7428.6|7413.6|7428.1|7413.1|7428.6|7413.6|7425.9|7410.9|122
1636440300000|2021-11-09 06:45:00|7428.2|7413.2|7427.9|7412.9|7428.4|7413.4|7426.1|7411.1|83
1636440600000|2021-11-09 06:50:00|7428|7413|7431.6|7416.6|7433.1|7418.1|7428|7413|97
1636440900000|2021-11-09 06:55:00|7431.7|7416.7|7430.7|7415.7|7432|7417|7430.6|7415.6|97
1636441200000|2021-11-09 07:00:00|7430.8|7415.8|7430.7|7415.7|7431.1|7416.1|7430.5|7415.5|43
1636441500000|2021-11-09 07:05:00|7430.6|7415.6|7431.6|7416.6|7431.7|7416.7|7429.3|7414.3|49
1636441800000|2021-11-09 07:10:00|7431.5|7416.5|7434|7419|7434.3|7419.3|7430.6|7415.6|85
1636442100000|2021-11-09 07:15:00|7433.9|7418.9|7435.3|7420.3|7435.6|7420.6|7433.7|7418.7|153
1636442400000|2021-11-09 07:20:00|7434.7|7419.7|7438.5|7423.5|7439.8|7424.8|7434.6|7419.6|153
1636442700000|2021-11-09 07:25:00|7438.4|7423.4|7436.5|7421.5|7438.4|7423.4|7436.3|7421.3|80
1636443000000|2021-11-09 07:30:00|7436.4|7421.4|7438.4|7423.4|7438.4|7423.4|7436.3|7421.3|46
1636443300000|2021-11-09 07:35:00|7438.5|7423.5|7438.8|7423.8|7441.2|7426.2|7438.2|7423.2|123
1636443600000|2021-11-09 07:40:00|7439.1|7424.1|7437.2|7422.2|7439.4|7424.4|7436.7|7421.7|73
1636443900000|2021-11-09 07:45:00|7437.3|7422.3|7436.5|7421.5|7437.8|7422.8|7435.5|7420.5|136
1636444200000|2021-11-09 07:50:00|7436.4|7421.4|7435.9|7420.9|7436.7|7421.7|7435.3|7420.3|89
1636444500000|2021-11-09 07:55:00|7436|7421|7434.9|7419.9|7436.2|7421.2|7434.7|7419.7|59
1636444800000|2021-11-09 08:00:00|7434.5|7419.5|7433.6|7418.6|7434.6|7419.6|7432.5|7417.5|58
1636445100000|2021-11-09 08:05:00|7433.7|7418.7|7433.7|7418.7|7436.2|7421.2|7433.5|7418.5|103
1636445400000|2021-11-09 08:10:00|7433.6|7418.6|7433.4|7418.4|7434|7419|7432.8|7417.8|64
1636445700000|2021-11-09 08:15:00|7433.3|7418.3|7435.6|7420.6|7435.7|7420.7|7433.1|7418.1|63
1636446000000|2021-11-09 08:20:00|7435.7|7420.7|7438.9|7423.9|7439.1|7424.1|7435.6|7420.6|97
1636446300000|2021-11-09 08:25:00|7438.7|7423.7|7441.7|7426.7|7441.8|7426.8|7438.7|7423.7|118
1636446600000|2021-11-09 08:30:00|7441.6|7426.6|7437.4|7422.4|7441.7|7426.7|7436.2|7421.2|109
1636446900000|2021-11-09 08:35:00|7437.3|7422.3|7436.9|7421.9|7437.7|7422.7|7436.5|7421.5|66
1636447200000|2021-11-09 08:40:00|7437.2|7422.2|7437.5|7422.5|7438.2|7423.2|7436.9|7421.9|52
1636447500000|2021-11-09 08:45:00|7437.6|7422.6|7435.9|7420.9|7437.8|7422.8|7435.9|7420.9|24
1636447800000|2021-11-09 08:50:00|7435.8|7420.8|7434.9|7419.9|7435.8|7420.8|7434.6|7419.6|41
1636448100000|2021-11-09 08:55:00|7434.7|7419.7|7436.3|7421.3|7436.4|7421.4|7434.7|7419.7|50
1636448400000|2021-11-09 09:00:00|7436.4|7421.4|7435.1|7420.1|7437.6|7422.6|7435|7420|143
1636448700000|2021-11-09 09:05:00|7435.3|7420.3|7435.8|7420.8|7435.8|7420.8|7435.1|7420.1|46
1636449000000|2021-11-09 09:10:00|7435.9|7420.9|7435.8|7420.8|7436.8|7421.8|7435|7420|59
1636449300000|2021-11-09 09:15:00|7435.9|7420.9|7432|7417|7436.7|7421.7|7431.6|7416.6|98
1636449600000|2021-11-09 09:20:00|7430.7|7415.7|7432.8|7417.8|7433.6|7418.6|7429.9|7414.9|119
1636449900000|2021-11-09 09:25:00|7432.7|7417.7|7434.8|7419.8|7435.3|7420.3|7432.2|7417.2|71
1636450200000|2021-11-09 09:30:00|7434.7|7419.7|7434.5|7419.5|7435.2|7420.2|7434.3|7419.3|64
1636450500000|2021-11-09 09:35:00|7434.4|7419.4|7435.7|7420.7|7436|7421|7433.5|7418.5|68
1636450800000|2021-11-09 09:40:00|7435.8|7420.8|7434.9|7419.9|7435.8|7420.8|7434.8|7419.8|46
1636451100000|2021-11-09 09:45:00|7435|7420|7435|7420|7435|7420|7434.4|7419.4|28
1636451400000|2021-11-09 09:50:00|7434.9|7419.9|7434.5|7419.5|7435.6|7420.6|7434.4|7419.4|58
1636451700000|2021-11-09 09:55:00|7434.4|7419.4|7434.1|7419.1|7435|7420|7434|7419|76
1636452000000|2021-11-09 10:00:00|7433.9|7418.9|7433.8|7418.8|7434.8|7419.8|7433.3|7418.3|47
1636452300000|2021-11-09 10:05:00|7433.7|7418.7|7433.5|7418.5|7434.1|7419.1|7433.5|7418.5|23
1636452600000|2021-11-09 10:10:00|7433.4|7418.4|7433.6|7418.6|7434.2|7419.2|7433.4|7418.4|31
1636452900000|2021-11-09 10:15:00|7433.5|7418.5|7434|7419|7434.2|7419.2|7433.4|7418.4|29
1636453200000|2021-11-09 10:20:00|7433.6|7418.6|7434.3|7419.3|7434.3|7419.3|7433.4|7418.4|28
1636453500000|2021-11-09 10:25:00|7434.4|7419.4|7435.3|7420.3|7436|7421|7434.3|7419.3|43
1636453800000|2021-11-09 10:30:00|7435.4|7420.4|7435.8|7420.8|7435.8|7420.8|7435.2|7420.2|56
1636454100000|2021-11-09 10:35:00|7435.7|7420.7|7436.2|7421.2|7437.4|7422.4|7435.4|7420.4|48
1636454400000|2021-11-09 10:40:00|7436.4|7421.4|7437|7422|7437.4|7422.4|7436|7421|31
1636454700000|2021-11-09 10:45:00|7437.3|7422.3|7437.5|7422.5|7437.5|7422.5|7437|7422|25
1636455000000|2021-11-09 10:50:00|7437.6|7422.6|7438.7|7423.7|7439.4|7424.4|7437.6|7422.6|26
1636455300000|2021-11-09 10:55:00|7438.8|7423.8|7439.3|7424.3|7439.7|7424.7|7438|7423|37
1636455600000|2021-11-09 11:00:00|7439.5|7424.5|7438.4|7423.4|7439.5|7424.5|7437.9|7422.9|23
1636455900000|2021-11-09 11:05:00|7438.5|7423.5|7438.8|7423.8|7438.8|7423.8|7438.1|7423.1|39
1636456200000|2021-11-09 11:10:00|7438.7|7423.7|7438.4|7423.4|7438.7|7423.7|7438.4|7423.4|11
1636456500000|2021-11-09 11:15:00|7438.3|7423.3|7437.6|7422.6|7438.6|7423.6|7437.6|7422.6|36
1636456800000|2021-11-09 11:20:00|7437.4|7422.4|7438.3|7423.3|7438.6|7423.6|7437.1|7422.1|58
1636457100000|2021-11-09 11:25:00|7438.4|7423.4|7439|7424|7439|7424|7438.1|7423.1|26
1636457400000|2021-11-09 11:30:00|7438.9|7423.9|7438.5|7423.5|7444.9|7424.4|7438.5|7419.5|13
1636457700000|2021-11-09 11:35:00|7438.7|7423.7|7438.4|7423.4|7438.8|7423.8|7438.3|7423.3|6
1636458000000|2021-11-09 11:40:00|7438.3|7423.3|7438.4|7423.4|7438.4|7423.4|7438.2|7423.2|4
1636458300000|2021-11-09 11:45:00|7438.3|7423.3|7439.1|7424.1|7439.4|7424.4|7438.3|7423.3|14
1636458600000|2021-11-09 11:50:00|7439|7424|7439|7424|7439|7424|7437.7|7422.7|26
1636458900000|2021-11-09 11:55:00|7438.8|7423.8|7442|7427|7442.2|7427.2|7438.4|7423.4|26
1636459200000|2021-11-09 12:00:00|7441.9|7426.9|7441.9|7426.9|7441.9|7426.9|7441.5|7426.5|23
1636459500000|2021-11-09 12:05:00|7441.8|7426.8|7441.1|7426.1|7442.4|7427.4|7441|7426|33
1636459800000|2021-11-09 12:10:00|7441.3|7426.3|7442.2|7427.2|7442.2|7427.2|7440.6|7425.6|34
1636460100000|2021-11-09 12:15:00|7442.1|7427.1|7443.1|7428.1|7443.1|7428.1|7442|7427|9
1636460400000|2021-11-09 12:20:00|7443|7428|7442.7|7427.7|7443.1|7428.1|7442.7|7427.7|46
1636460700000|2021-11-09 12:25:00|7442.8|7427.8|7442.1|7427.1|7442.8|7427.8|7442.1|7427.1|21
1636461000000|2021-11-09 12:30:00|7442.2|7427.2|7442|7427|7442.2|7427.2|7441.7|7426.7|23
1636461300000|2021-11-09 12:35:00|7442.1|7427.1|7442.1|7427.1|7442.4|7427.4|7441.4|7426.4|30
1636461600000|2021-11-09 12:40:00|7442|7427|7442.7|7427.7|7442.8|7427.8|7441.1|7426.1|23
1636461900000|2021-11-09 12:45:00|7442.9|7427.9|7444.1|7429.1|7444.4|7429.4|7442.9|7427.9|7
1636462200000|2021-11-09 12:50:00|7444.2|7429.2|7444.1|7429.1|7444.2|7429.2|7444|7429|10
1636462500000|2021-11-09 12:55:00|7444|7429|7443.4|7428.4|7444|7429|7443.4|7428.4|5
1636462800000|2021-11-09 13:00:00|7443.1|7428.1|7442.5|7427.5|7443.1|7428.1|7442.4|7427.4|36
1636463100000|2021-11-09 13:05:00|7442.6|7427.6|7443|7428|7443.4|7428.4|7442.5|7427.5|13
1636463400000|2021-11-09 13:10:00|7442.8|7427.8|7442.9|7427.9|7443|7428|7442.2|7427.2|18
1636463700000|2021-11-09 13:15:00|7442.8|7427.8|7443.4|7428.4|7443.4|7428.4|7442.7|7427.7|20
1636464000000|2021-11-09 13:20:00|7443.3|7428.3|7443|7428|7443.4|7428.4|7443|7428|49
1636464300000|2021-11-09 13:25:00|7443.2|7428.2|7444|7429|7444.1|7429.1|7443|7428|25
1636464600000|2021-11-09 13:30:00|7444.1|7429.1|7442.9|7427.9|7444.1|7429.1|7442.9|7427.9|37
1636464900000|2021-11-09 13:35:00|7443|7428|7443.2|7428.2|7443.6|7428.6|7443|7428|28
1636465200000|2021-11-09 13:40:00|7443.1|7428.1|7442.2|7427.2|7443.2|7428.2|7442.2|7427.2|32
1636465500000|2021-11-09 13:45:00|7442|7427|7445.5|7420.5|7445.6|7427|7440.5|7420.4|58
1636465800000|2021-11-09 13:50:00|7445.4|7420.4|7440.7|7425.7|7446|7426.3|7440.1|7420.4|22
1636466100000|2021-11-09 13:55:00|7440.8|7425.8|7440|7425|7441.2|7426.2|7440|7425|31
1636466400000|2021-11-09 14:00:00|7439.9|7424.9|7439.7|7424.7|7440|7425|7438.9|7423.9|23
1636466700000|2021-11-09 14:05:00|7439.8|7424.8|7439.2|7424.2|7439.8|7424.8|7438.8|7423.8|17
1636467000000|2021-11-09 14:10:00|7439.3|7424.3|7446.5|7421.5|7446.5|7426.6|7439.2|7421.3|23
1636467300000|2021-11-09 14:15:00|7441.6|7426.6|7441.6|7426.6|7442|7427|7441.5|7426.5|49
1636467600000|2021-11-09 14:20:00|7441.5|7426.5|7441.6|7426.6|7441.6|7426.6|7441.1|7426.1|29
1636467900000|2021-11-09 14:25:00|7441.5|7426.5|7443.8|7428.8|7443.8|7428.8|7441.5|7426.5|53
1636468200000|2021-11-09 14:30:00|7443.6|7428.6|7443.4|7428.4|7444.7|7429.7|7442.2|7427.2|175
1636468500000|2021-11-09 14:35:00|7443.5|7428.5|7441.5|7426.5|7443.9|7428.9|7441.1|7426.1|114
1636468800000|2021-11-09 14:40:00|7441.4|7426.4|7441|7426|7441.5|7426.5|7440.6|7425.6|48
1636469100000|2021-11-09 14:45:00|7440.8|7425.8|7442|7427|7442.2|7427.2|7440.2|7425.2|71
1636469400000|2021-11-09 14:50:00|7441.9|7426.9|7441.8|7426.8|7442.4|7427.4|7441.6|7426.6|64
1636469700000|2021-11-09 14:55:00|7442.1|7427.1|7445.1|7430.1|7446.1|7431.1|7441.8|7426.8|82
1636470000000|2021-11-09 15:00:00|7445|7430|7445.3|7430.3|7446.2|7431.2|7444|7429|92
1636470300000|2021-11-09 15:05:00|7445.4|7430.4|7447.4|7432.4|7449.1|7434.1|7444.9|7429.9|112
1636470600000|2021-11-09 15:10:00|7447.5|7432.5|7445|7430|7447.6|7432.6|7444.7|7429.7|173
1636470900000|2021-11-09 15:15:00|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|7443.3|7428.3|52
1636471200000|2021-11-09 15:20:00|7445|7430|7445.4|7430.4|7446|7431|7445|7430|58
1636471500000|2021-11-09 15:25:00|7445.6|7430.6|7443.6|7428.6|7445.6|7430.6|7443.4|7428.4|53
1636471800000|2021-11-09 15:30:00|7443.5|7428.5|7443.6|7428.6|7444|7429|7443|7428|49
1636472100000|2021-11-09 15:35:00|7443.8|7428.8|7442.4|7427.4|7443.8|7428.8|7441.7|7426.7|28
1636472400000|2021-11-09 15:40:00|7442.5|7427.5|7442|7427|7442.6|7427.6|7441.9|7426.9|31
1636472700000|2021-11-09 15:45:00|7441.9|7426.9|7441.8|7426.8|7442.4|7427.4|7441.8|7426.8|13
1636473000000|2021-11-09 15:50:00|7441.6|7426.6|7441.2|7426.2|7441.6|7426.6|7440.8|7425.8|28
1636473300000|2021-11-09 15:55:00|7441.1|7426.1|7442.2|7427.2|7442.4|7427.4|7441|7426|29
1636473600000|2021-11-09 16:00:00|7442.3|7427.3|7446.9|7431.9|7447.9|7432.9|7442.2|7427.2|179
1636473900000|2021-11-09 16:05:00|7447.3|7432.3|7445|7430|7447.8|7432.8|7444.8|7429.8|131
1636474200000|2021-11-09 16:10:00|7445.1|7430.1|7447|7432|7448|7433|7444.4|7429.4|152
1636474500000|2021-11-09 16:15:00|7447.3|7432.3|7445.8|7430.8|7447.3|7432.3|7445.7|7430.7|126
1636474800000|2021-11-09 16:20:00|7445.9|7430.9|7446.3|7431.3|7446.3|7431.3|7445.7|7430.7|33
1636475100000|2021-11-09 16:25:00|7446.2|7431.2|7448.1|7433.1|7448.4|7433.4|7445.7|7430.7|45
1636475400000|2021-11-09 16:30:00|7448|7433|7448|7433|7448.2|7433.2|7447.8|7432.8|27
1636475700000|2021-11-09 16:35:00|7448.1|7433.1|7447.7|7432.7|7448.1|7433.1|7447.4|7432.4|36
1636476000000|2021-11-09 16:40:00|7447.5|7432.5|7445.7|7430.7|7447.7|7432.7|7445.7|7430.7|38
1636476300000|2021-11-09 16:45:00|7445.8|7430.8|7445.9|7430.9|7446.2|7431.2|7445.6|7430.6|49
1636476600000|2021-11-09 16:50:00|7446|7431|7444.6|7429.6|7446|7431|7444.6|7429.6|35
1636476900000|2021-11-09 16:55:00|7444.8|7429.8|7444.2|7429.2|7445|7430|7443.8|7428.8|50
1636477200000|2021-11-09 17:00:00|7444|7429|7444|7429|7444|7429|7443.8|7428.8|5
1636477500000|2021-11-09 17:05:00|7443.9|7428.9|7441.9|7426.9|7444|7429|7441.3|7426.3|68
1636477800000|2021-11-09 17:10:00|7442|7427|7441.3|7426.3|7442|7427|7440.6|7425.6|27
1636478100000|2021-11-09 17:15:00|7441.4|7426.4|7442.3|7427.3|7442.7|7427.7|7441.4|7426.4|32
1636478400000|2021-11-09 17:20:00|7442.2|7427.2|7440.5|7425.5|7442.2|7427.2|7440.1|7425.1|35
1636478700000|2021-11-09 17:25:00|7440.6|7425.6|7440.9|7425.9|7441.2|7426.2|7440.4|7425.4|105
1636479000000|2021-11-09 17:30:00|7441|7426|7447.5|7422.5|7447.5|7427.4|7440|7420.2|150
1636479300000|2021-11-09 17:35:00|7447.4|7422.4|7448.1|7423.1|7448.2|7427.7|7441.2|7421.9|37
1636479600000|2021-11-09 17:40:00|7448|7423|7443.8|7428.8|7448.1|7428.8|7442.4|7422.4|96
1636479900000|2021-11-09 17:45:00|7443.9|7428.9|7450.4|7425.4|7450.5|7428.9|7443.8|7424.2|11
1636480200000|2021-11-09 17:50:00|7450.3|7425.3|7450.6|7425.6|7450.7|7425.7|7450.2|7425.2|23
1636480500000|2021-11-09 17:55:00|7450.5|7425.5|7450.9|7425.9|7451.1|7426.1|7450.4|7425.4|23
1636480800000|2021-11-09 18:00:00|7450.7|7425.7|7444.8|7429.8|7450.7|7430.2|7444.6|7425.7|24
1636481100000|2021-11-09 18:05:00|7444.9|7429.9|7444.8|7429.8|7444.9|7429.9|7444.8|7429.8|2
1636481400000|2021-11-09 18:10:00|7446.1|7431.1|7446.3|7431.3|7446.6|7431.6|7446|7431|7
1636481700000|2021-11-09 18:15:00|7446.6|7431.6|7446.5|7431.5|7446.6|7431.6|7446.5|7431.5|2
1636482300000|2021-11-09 18:25:00|7446.6|7431.6|7446.6|7431.6|7446.7|7431.7|7446.6|7431.6|3
1636482600000|2021-11-09 18:30:00|7446.7|7431.7|7446.6|7431.6|7446.7|7431.7|7446.6|7431.6|4
1636482900000|2021-11-09 18:35:00|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|1
1636484100000|2021-11-09 18:55:00|7446|7431|7446|7431|7446|7431|7446|7431|1
1636484400000|2021-11-09 19:00:00|7446.1|7431.1|7449.3|7424.3|7450|7431.1|7444.7|7424.3|30
1636484700000|2021-11-09 19:05:00|7449.4|7424.4|7449.4|7424.4|7449.4|7424.4|7449.4|7424.4|1
1636485000000|2021-11-09 19:10:00|7449.1|7424.1|7449.3|7424.3|7449.7|7424.7|7448.7|7423.7|55
1636485300000|2021-11-09 19:15:00|7449.2|7424.2|7449.2|7424.2|7449.7|7424.7|7449.2|7424.2|33
1636485600000|2021-11-09 19:20:00|7449|7424|7448.7|7423.7|7449|7424|7448.7|7423.7|3
1636485900000|2021-11-09 19:25:00|7448.6|7423.6|7448.9|7423.9|7448.9|7423.9|7448.4|7423.4|9
1636486200000|2021-11-09 19:30:00|7449|7424|7449.6|7424.6|7449.7|7424.7|7449|7424|12
1636486500000|2021-11-09 19:35:00|7449.4|7424.4|7449.3|7424.3|7449.4|7424.4|7449.2|7424.2|11
1636486800000|2021-11-09 19:40:00|7449.2|7424.2|7448.8|7423.8|7449.2|7424.2|7448.8|7423.8|4
1636487100000|2021-11-09 19:45:00|7448.7|7423.7|7449.5|7424.5|7449.5|7428.6|7443.6|7423.3|12
1636487400000|2021-11-09 19:50:00|7449.6|7424.6|7449.4|7424.4|7449.6|7424.6|7449.4|7424.4|3
1636487700000|2021-11-09 19:55:00|7449.3|7424.3|7449.5|7424.5|7449.5|7424.5|7449.3|7424.3|3
1636507800000|2021-11-10 01:30:00|7450.6|7425.6|7450.6|7425.6|7450.6|7425.6|7450.6|7425.6|1
1636508700000|2021-11-10 01:45:00|7450|7425|7451.5|7426.5|7451.5|7426.5|7450|7425|2
1636509000000|2021-11-10 01:50:00|7452|7427|7452|7427|7452|7427|7452|7427|1
1636511400000|2021-11-10 02:30:00|7451.4|7426.4|7451.1|7426.1|7451.4|7426.4|7450.6|7425.6|3
1636511700000|2021-11-10 02:35:00|7448|7423|7448|7423|7448|7423|7448|7423|1
1636512900000|2021-11-10 02:55:00|7448.1|7423.1|7448.3|7423.3|7448.3|7423.3|7448.1|7423.1|2
1636513200000|2021-11-10 03:00:00|7448.5|7423.5|7448.4|7423.4|7448.5|7423.5|7448.3|7423.3|4
1636513500000|2021-11-10 03:05:00|7448.3|7423.3|7448.4|7423.4|7448.4|7423.4|7448.2|7423.2|8
1636513800000|2021-11-10 03:10:00|7448.6|7423.6|7448.7|7423.7|7448.7|7423.7|7448.6|7423.6|2
1636514100000|2021-11-10 03:15:00|7448.6|7423.6|7448.2|7423.2|7448.7|7423.7|7447.5|7422.5|24
1636514400000|2021-11-10 03:20:00|7448.1|7423.1|7448.1|7423.1|7448.2|7423.2|7448.1|7423.1|9
1636514700000|2021-11-10 03:25:00|7447.9|7422.9|7448.7|7423.7|7449.3|7424.3|7447.8|7422.8|26
1636515000000|2021-11-10 03:30:00|7448.8|7423.8|7448.5|7423.5|7449.8|7424.8|7447.1|7422.1|106
1636515300000|2021-11-10 03:35:00|7448.6|7423.6|7445.3|7430.3|7450.2|7430.3|7443.2|7423.5|72
1636515600000|2021-11-10 03:40:00|7445.5|7430.5|7451|7426|7451|7431.7|7444.8|7425.9|47
1636515900000|2021-11-10 03:45:00|7451.1|7426.1|7445.7|7430.7|7451.9|7432.1|7445.7|7426|24
1636516200000|2021-11-10 03:50:00|7445.8|7430.8|7445.7|7430.7|7446.7|7431.7|7445|7430|39
1636516500000|2021-11-10 03:55:00|7445.8|7430.8|7445.4|7430.4|7445.9|7430.9|7443.7|7428.7|39
1636516800000|2021-11-10 04:00:00|7445.3|7430.3|7444.4|7429.4|7445.4|7430.4|7444.2|7429.2|46
1636517100000|2021-11-10 04:05:00|7444.5|7429.5|7444.7|7429.7|7445.8|7430.8|7444.5|7429.5|47
1636517400000|2021-11-10 04:10:00|7444.6|7429.6|7443.5|7428.5|7445.2|7430.2|7442.9|7427.9|31
1636517700000|2021-11-10 04:15:00|7443.3|7428.3|7443.7|7428.7|7444.5|7429.5|7443.3|7428.3|40
1636518000000|2021-11-10 04:20:00|7443.8|7428.8|7443.7|7428.7|7443.9|7428.9|7443.6|7428.6|23
1636518300000|2021-11-10 04:25:00|7443.6|7428.6|7444|7429|7444.8|7429.8|7443|7428|45
1636518600000|2021-11-10 04:30:00|7443.9|7428.9|7441.2|7426.2|7444.2|7429.2|7440.9|7425.9|106
1636518900000|2021-11-10 04:35:00|7441.3|7426.3|7439.4|7424.4|7441.3|7426.3|7439.3|7424.3|79
1636519200000|2021-11-10 04:40:00|7439.3|7424.3|7439.2|7424.2|7439.5|7424.5|7438.7|7423.7|47
1636519500000|2021-11-10 04:45:00|7439.3|7424.3|7442.3|7427.3|7443.1|7428.1|7439.2|7424.2|91
1636519800000|2021-11-10 04:50:00|7442.2|7427.2|7442.3|7427.3|7443.9|7428.9|7442.2|7427.2|102
1636520100000|2021-11-10 04:55:00|7442.6|7427.6|7448.7|7433.7|7448.8|7433.8|7442.4|7427.4|136
1636520400000|2021-11-10 05:00:00|7448.8|7433.8|7445.1|7430.1|7450|7435|7444.9|7429.9|115
1636520700000|2021-11-10 05:05:00|7444.9|7429.9|7446.9|7431.9|7446.9|7431.9|7443.7|7428.7|104
1636521000000|2021-11-10 05:10:00|7447.1|7432.1|7446.7|7431.7|7447.6|7432.6|7445.4|7430.4|62
1636521300000|2021-11-10 05:15:00|7446.8|7431.8|7450.2|7435.2|7450.4|7435.4|7446.4|7431.4|102
1636521600000|2021-11-10 05:20:00|7450.4|7435.4|7450.9|7435.9|7452|7437|7449.8|7434.8|119
1636521900000|2021-11-10 05:25:00|7450.8|7435.8|7450|7435|7451.6|7436.6|7449.1|7434.1|92
1636522200000|2021-11-10 05:30:00|7449.9|7434.9|7450.6|7435.6|7451.4|7436.4|7449|7434|97
1636522500000|2021-11-10 05:35:00|7450.8|7435.8|7449.1|7434.1|7450.8|7435.8|7449.1|7434.1|76
1636522800000|2021-11-10 05:40:00|7449|7434|7448|7433|7449.2|7434.2|7447.6|7432.6|61
1636523100000|2021-11-10 05:45:00|7447.9|7432.9|7447.7|7432.7|7447.9|7432.9|7444.9|7429.9|136
1636523400000|2021-11-10 05:50:00|7447.8|7432.8|7449.2|7434.2|7449.2|7434.2|7447.7|7432.7|65
1636523700000|2021-11-10 05:55:00|7449.1|7434.1|7447.7|7432.7|7449.1|7434.1|7447.7|7432.7|40
1636524000000|2021-11-10 06:00:00|7447.8|7432.8|7446.2|7431.2|7448.2|7433.2|7446|7431|52
1636524300000|2021-11-10 06:05:00|7446.3|7431.3|7447.1|7432.1|7447.7|7432.7|7445.5|7430.5|69
1636524600000|2021-11-10 06:10:00|7447|7432|7448.1|7433.1|7448.3|7433.3|7446.1|7431.1|86
1636524900000|2021-11-10 06:15:00|7448.2|7433.2|7448.3|7433.3|7449.2|7434.2|7447.9|7432.9|94
1636525200000|2021-11-10 06:20:00|7448.2|7433.2|7447.7|7432.7|7448.3|7433.3|7447.3|7432.3|64
1636525500000|2021-11-10 06:25:00|7447.8|7432.8|7447|7432|7447.9|7432.9|7446.6|7431.6|63
1636525800000|2021-11-10 06:30:00|7446.9|7431.9|7445.6|7430.6|7447|7432|7445.2|7430.2|69
1636526100000|2021-11-10 06:35:00|7445.7|7430.7|7447.5|7432.5|7447.6|7432.6|7445.5|7430.5|68
1636526400000|2021-11-10 06:40:00|7447.6|7432.6|7446.4|7431.4|7447.7|7432.7|7446.3|7431.3|47
1636526700000|2021-11-10 06:45:00|7446.3|7431.3|7445.9|7430.9|7446.4|7431.4|7445.8|7430.8|44
1636527000000|2021-11-10 06:50:00|7445.8|7430.8|7444.5|7429.5|7445.9|7430.9|7444.4|7429.4|60
1636527300000|2021-11-10 06:55:00|7444.6|7429.6|7451.6|7436.6|7451.8|7436.8|7444.5|7429.5|158
1636527600000|2021-11-10 07:00:00|7451.3|7436.3|7454.7|7439.7|7456.6|7441.6|7448.9|7433.9|197
1636527900000|2021-11-10 07:05:00|7454.6|7439.6|7454|7439|7454.8|7439.8|7452.6|7437.6|96
1636528200000|2021-11-10 07:10:00|7454.1|7439.1|7455.4|7440.4|7456.1|7441.1|7453.7|7438.7|136
1636528500000|2021-11-10 07:15:00|7455.5|7440.5|7453.3|7438.3|7455.5|7440.5|7453.1|7438.1|78
1636528800000|2021-11-10 07:20:00|7453.1|7438.1|7453.4|7438.4|7453.6|7438.6|7450.6|7435.6|89
1636529100000|2021-11-10 07:25:00|7453.1|7438.1|7452|7437|7453.1|7438.1|7451.6|7436.6|60
1636529400000|2021-11-10 07:30:00|7451.9|7436.9|7451.4|7436.4|7452.8|7437.8|7451.4|7436.4|98
1636529700000|2021-11-10 07:35:00|7451.5|7436.5|7453.2|7438.2|7453.2|7438.2|7451.5|7436.5|90
1636530000000|2021-11-10 07:40:00|7453.3|7438.3|7457.6|7442.6|7458.8|7443.8|7453.3|7438.3|135
1636530300000|2021-11-10 07:45:00|7457.5|7442.5|7457.9|7442.9|7459.2|7444.2|7455.9|7440.9|293
1636530600000|2021-11-10 07:50:00|7457.8|7442.8|7455.6|7440.6|7457.8|7442.8|7454.3|7439.3|83
1636530900000|2021-11-10 07:55:00|7455.7|7440.7|7455.1|7440.1|7457.3|7442.3|7454.6|7439.6|77
1636531200000|2021-11-10 08:00:00|7455.4|7440.4|7458.6|7443.6|7458.7|7443.7|7454.7|7439.7|92
1636531500000|2021-11-10 08:05:00|7458.7|7443.7|7459|7444|7459|7444|7457.9|7442.9|91
1636531800000|2021-11-10 08:10:00|7459.3|7444.3|7459.1|7444.1|7459.9|7444.9|7458.9|7443.9|71
1636532100000|2021-11-10 08:15:00|7459.2|7444.2|7459.4|7444.4|7460|7445|7459.1|7444.1|50
1636532400000|2021-11-10 08:20:00|7459.3|7444.3|7458.6|7443.6|7459.3|7444.3|7458.3|7443.3|65
1636532700000|2021-11-10 08:25:00|7458.7|7443.7|7459.8|7444.8|7459.9|7444.9|7458.3|7443.3|65
1636533000000|2021-11-10 08:30:00|7459.7|7444.7|7458.2|7443.2|7460.2|7445.2|7457.4|7442.4|109
1636533300000|2021-11-10 08:35:00|7458.3|7443.3|7464.3|7449.3|7465.6|7450.6|7458.2|7443.2|148
1636533600000|2021-11-10 08:40:00|7464.2|7449.2|7465.8|7450.8|7468.5|7453.5|7464.1|7449.1|126
1636533900000|2021-11-10 08:45:00|7465.9|7450.9|7464.5|7449.5|7466.4|7451.4|7463.8|7448.8|97
1636534200000|2021-11-10 08:50:00|7464.3|7449.3|7467.4|7452.4|7468.9|7453.9|7464.2|7449.2|93
1636534500000|2021-11-10 08:55:00|7467.5|7452.5|7468.4|7453.4|7468.6|7453.6|7466.8|7451.8|76
1636534800000|2021-11-10 09:00:00|7468.3|7453.3|7470.7|7455.7|7471.5|7456.5|7468|7453|89
1636535100000|2021-11-10 09:05:00|7470.8|7455.8|7470.2|7455.2|7470.8|7455.8|7468|7453|92
1636535400000|2021-11-10 09:10:00|7470.1|7455.1|7470.6|7455.6|7471.9|7456.9|7469.5|7454.5|81
1636535700000|2021-11-10 09:15:00|7470.5|7455.5|7469|7454|7471|7456|7467.6|7452.6|93
1636536000000|2021-11-10 09:20:00|7469.1|7454.1|7469.8|7454.8|7471.8|7456.8|7468.8|7453.8|93
1636536300000|2021-11-10 09:25:00|7469.7|7454.7|7470.5|7455.5|7470.7|7455.7|7468.6|7453.6|82
1636536600000|2021-11-10 09:30:00|7470.6|7455.6|7470.2|7455.2|7470.9|7455.9|7468.9|7453.9|75
1636536900000|2021-11-10 09:35:00|7470.1|7455.1|7470.4|7455.4|7470.7|7455.7|7469.5|7454.5|54
1636537200000|2021-11-10 09:40:00|7470.3|7455.3|7469.7|7454.7|7470.5|7455.5|7469.6|7454.6|45
1636537500000|2021-11-10 09:45:00|7469.8|7454.8|7470.7|7455.7|7473.9|7458.9|7469.8|7454.8|124
1636537800000|2021-11-10 09:50:00|7470.8|7455.8|7468|7453|7470.9|7455.9|7466.6|7451.6|152
1636538100000|2021-11-10 09:55:00|7467.8|7452.8|7470.6|7455.6|7470.6|7455.6|7467.8|7452.8|104
1636538400000|2021-11-10 10:00:00|7470.5|7455.5|7468.2|7453.2|7470.5|7455.5|7467.9|7452.9|84
1636538700000|2021-11-10 10:05:00|7468.1|7453.1|7470.7|7455.7|7472|7457|7467.9|7452.9|71
1636539000000|2021-11-10 10:10:00|7470.6|7455.6|7469.3|7454.3|7471.1|7456.1|7469.2|7454.2|48
1636539300000|2021-11-10 10:15:00|7469.4|7454.4|7469|7454|7469.8|7454.8|7468.8|7453.8|35
1636539600000|2021-11-10 10:20:00|7468.9|7453.9|7469.3|7454.3|7470.3|7455.3|7468.7|7453.7|41
1636539900000|2021-11-10 10:25:00|7469.4|7454.4|7469.4|7454.4|7469.6|7454.6|7469.3|7454.3|25
1636540200000|2021-11-10 10:30:00|7469.3|7454.3|7472.9|7457.9|7473|7458|7468.3|7453.3|135
1636540500000|2021-11-10 10:35:00|7472.8|7457.8|7471.6|7456.6|7474|7459|7471.1|7456.1|111
1636540800000|2021-11-10 10:40:00|7471.4|7456.4|7469.6|7454.6|7471.5|7456.5|7469.6|7454.6|53
1636541100000|2021-11-10 10:45:00|7469.7|7454.7|7470.9|7455.9|7471.2|7456.2|7469.7|7454.7|33
1636541400000|2021-11-10 10:50:00|7471|7456|7469.8|7454.8|7471.3|7456.3|7469.7|7454.7|19
1636541700000|2021-11-10 10:55:00|7469.7|7454.7|7469|7454|7469.7|7454.7|7468.8|7453.8|28
1636542000000|2021-11-10 11:00:00|7469.1|7454.1|7468.9|7453.9|7469.6|7454.6|7468.7|7453.7|34
1636542300000|2021-11-10 11:05:00|7469|7454|7469.4|7454.4|7469.7|7454.7|7469|7454|47
1636542600000|2021-11-10 11:10:00|7469.6|7454.6|7468.3|7453.3|7469.7|7454.7|7468.3|7453.3|36
1636542900000|2021-11-10 11:15:00|7468.5|7453.5|7468.8|7453.8|7469.2|7454.2|7467.3|7452.3|53
1636543200000|2021-11-10 11:20:00|7468.7|7453.7|7469.7|7454.7|7469.8|7454.8|7468.3|7453.3|60
1636543500000|2021-11-10 11:25:00|7469.6|7454.6|7468.9|7453.9|7469.6|7454.6|7468.1|7453.1|55
1636543800000|2021-11-10 11:30:00|7468.8|7453.8|7468.2|7453.2|7468.8|7453.8|7467.5|7452.5|13
1636544100000|2021-11-10 11:35:00|7468|7453|7465.7|7450.7|7471|7453|7465.7|7446|20
1636544400000|2021-11-10 11:40:00|7465.8|7450.8|7466.3|7451.3|7466.8|7451.8|7465.8|7450.8|8
1636544700000|2021-11-10 11:45:00|7466.4|7451.4|7466.9|7451.9|7466.9|7451.9|7466.3|7451.3|12
1636545000000|2021-11-10 11:50:00|7467|7452|7466.9|7451.9|7467.1|7452.1|7466.8|7451.8|14
1636545300000|2021-11-10 11:55:00|7466.8|7451.8|7467.7|7452.7|7473.1|7454.2|7466|7446.6|87
1636545600000|2021-11-10 12:00:00|7467.6|7452.6|7468.6|7453.6|7468.6|7453.6|7467.6|7452.6|31
1636545900000|2021-11-10 12:05:00|7468.4|7453.4|7468.3|7453.3|7468.6|7453.6|7468.3|7453.3|4
1636546200000|2021-11-10 12:10:00|7468.2|7453.2|7467.3|7452.3|7468.3|7453.3|7467.1|7452.1|23
1636546500000|2021-11-10 12:15:00|7467.2|7452.2|7465.6|7450.6|7467.2|7452.2|7465.5|7450.5|40
1636546800000|2021-11-10 12:20:00|7465.5|7450.5|7465.3|7450.3|7466.2|7451.2|7464.8|7449.8|56
1636547100000|2021-11-10 12:25:00|7465.2|7450.2|7465.6|7450.6|7465.9|7450.9|7465.1|7450.1|82
1636547400000|2021-11-10 12:30:00|7465.8|7450.8|7465.5|7450.5|7466|7451|7465.4|7450.4|49
1636547700000|2021-11-10 12:35:00|7465.4|7450.4|7465.6|7450.6|7465.8|7450.8|7465.1|7450.1|80
1636548000000|2021-11-10 12:40:00|7465.8|7450.8|7464.2|7449.2|7465.8|7450.8|7464.2|7449.2|26
1636548300000|2021-11-10 12:45:00|7464.3|7449.3|7463.5|7448.5|7464.4|7449.4|7463.3|7448.3|11
1636548600000|2021-11-10 12:50:00|7463.4|7448.4|7463.5|7448.5|7463.5|7448.5|7463.4|7448.4|4
1636548900000|2021-11-10 12:55:00|7463.4|7448.4|7463.4|7448.4|7463.9|7448.9|7462.8|7447.8|61
1636549200000|2021-11-10 13:00:00|7463.5|7448.5|7463.6|7448.6|7463.7|7448.7|7463.4|7448.4|42
1636549500000|2021-11-10 13:05:00|7463.5|7448.5|7463.3|7448.3|7463.5|7448.5|7462.9|7447.9|21
1636549800000|2021-11-10 13:10:00|7463.2|7448.2|7463.1|7448.1|7463.2|7448.2|7462.7|7447.7|10
1636550100000|2021-11-10 13:15:00|7463.2|7448.2|7464|7449|7464.5|7449.5|7463.2|7448.2|44
1636550400000|2021-11-10 13:20:00|7463.6|7448.6|7464|7449|7464.2|7449.2|7463.1|7448.1|34
1636550700000|2021-11-10 13:25:00|7464.2|7449.2|7464.4|7449.4|7464.8|7449.8|7463.9|7448.9|50
1636551000000|2021-11-10 13:30:00|7465.2|7450.2|7465.6|7450.6|7477.2|7456.3|7464.6|7444.5|170
1636551300000|2021-11-10 13:35:00|7465.4|7450.4|7467.8|7452.8|7473|7453.8|7465.1|7445.8|106
1636551600000|2021-11-10 13:40:00|7473|7448|7463.5|7448.5|7473|7453.4|7463.5|7444.4|128
1636551900000|2021-11-10 13:45:00|7463.8|7448.8|7463.1|7448.1|7464|7449|7462.8|7447.8|134
1636552200000|2021-11-10 13:50:00|7463|7448|7462.5|7447.5|7463.2|7448.2|7461.1|7446.1|81
1636552500000|2021-11-10 13:55:00|7462.4|7447.4|7462.3|7447.3|7462.7|7447.7|7461.9|7446.9|64
1636552800000|2021-11-10 14:00:00|7462.1|7447.1|7460.1|7445.1|7462.1|7447.1|7458.7|7443.7|59
1636553100000|2021-11-10 14:05:00|7460.3|7445.3|7460.4|7445.4|7460.5|7445.5|7458.7|7443.7|97
1636553400000|2021-11-10 14:10:00|7460.3|7445.3|7460.7|7445.7|7466.1|7448.5|7458.5|7440.6|102
1636553700000|2021-11-10 14:15:00|7460.6|7445.6|7460.2|7445.2|7461|7446|7459.1|7444.1|91
1636554000000|2021-11-10 14:20:00|7460.3|7445.3|7454.5|7439.5|7460.4|7445.4|7454.1|7434.7|82
1636554300000|2021-11-10 14:25:00|7454.4|7439.4|7455.5|7440.5|7458.2|7443.2|7454.4|7439.4|121
1636554600000|2021-11-10 14:30:00|7455.6|7440.6|7455.9|7440.9|7456|7441|7453.9|7438.9|60
1636554900000|2021-11-10 14:35:00|7456|7441|7455.1|7440.1|7456.2|7441.2|7451.4|7436.4|170
1636555200000|2021-11-10 14:40:00|7455.2|7440.2|7455.4|7440.4|7455.4|7440.4|7453.7|7438.7|46
1636555500000|2021-11-10 14:45:00|7455.6|7440.6|7456.1|7441.1|7456.8|7441.8|7455.6|7440.6|233
1636555800000|2021-11-10 14:50:00|7456.2|7441.2|7459.6|7444.6|7459.6|7444.6|7456.1|7441.1|69
1636556100000|2021-11-10 14:55:00|7459.5|7444.5|7459.5|7444.5|7459.6|7444.6|7458.7|7443.7|36
1636556400000|2021-11-10 15:00:00|7459.6|7444.6|7460|7445|7460.4|7445.4|7459.4|7444.4|90
1636556700000|2021-11-10 15:05:00|7459.9|7444.9|7463.3|7448.3|7463.6|7448.6|7459.9|7444.9|75
1636557000000|2021-11-10 15:10:00|7463.4|7448.4|7465.4|7450.4|7465.6|7450.6|7463.3|7448.3|64
1636557300000|2021-11-10 15:15:00|7465|7450|7463.2|7448.2|7465.1|7450.1|7462.9|7447.9|67
1636557600000|2021-11-10 15:20:00|7463.1|7448.1|7465.4|7450.4|7465.5|7450.5|7463|7448|35
1636557900000|2021-11-10 15:25:00|7465.5|7450.5|7464.3|7449.3|7466.4|7451.4|7463.7|7448.7|67
1636558200000|2021-11-10 15:30:00|7464.4|7449.4|7466.2|7451.2|7467.9|7452.9|7464.3|7449.3|73
1636558500000|2021-11-10 15:35:00|7466.1|7451.1|7466.6|7451.6|7467.6|7452.6|7466|7451|46
1636558800000|2021-11-10 15:40:00|7466.7|7451.7|7468.1|7453.1|7468.6|7453.6|7466.5|7451.5|35
1636559100000|2021-11-10 15:45:00|7467.9|7452.9|7469.2|7454.2|7470.2|7455.2|7467.9|7452.9|56
1636559400000|2021-11-10 15:50:00|7469.1|7454.1|7469.9|7454.9|7469.9|7454.9|7468.6|7453.6|62
1636559700000|2021-11-10 15:55:00|7469.8|7454.8|7466.7|7451.7|7471.9|7456.9|7466.2|7451.2|73
1636560000000|2021-11-10 16:00:00|7466.6|7451.6|7465.9|7450.9|7466.6|7451.6|7465.9|7450.9|23
1636560300000|2021-11-10 16:05:00|7466|7451|7465.9|7450.9|7467.3|7452.3|7465.3|7450.3|67
1636560600000|2021-11-10 16:10:00|7465.8|7450.8|7467.1|7442.1|7468.9|7450.9|7463.8|7442.1|78
1636560900000|2021-11-10 16:15:00|7467.2|7442.2|7463.3|7448.3|7467.3|7449|7462|7442|85
1636561200000|2021-11-10 16:20:00|7463.2|7448.2|7461.2|7446.2|7463.4|7448.4|7461.1|7446.1|47
1636561500000|2021-11-10 16:25:00|7460.8|7445.8|7461.8|7446.8|7462.2|7447.2|7459.6|7444.6|107
1636561800000|2021-11-10 16:30:00|7461.9|7446.9|7462.8|7447.8|7464.6|7449.6|7461.7|7446.7|53
1636562100000|2021-11-10 16:35:00|7462.9|7447.9|7461.3|7446.3|7463.4|7448.4|7461.3|7446.3|97
1636562400000|2021-11-10 16:40:00|7461.1|7446.1|7463|7448|7463.2|7448.2|7461.1|7446.1|28
1636562700000|2021-11-10 16:45:00|7463.1|7448.1|7459.7|7444.7|7463.1|7448.1|7457.4|7442.4|84
1636563000000|2021-11-10 16:50:00|7459.8|7444.8|7458.7|7443.7|7460.2|7445.2|7458.4|7443.4|188
1636563300000|2021-11-10 16:55:00|7458.8|7443.8|7458.7|7443.7|7459.9|7444.9|7458.6|7443.6|40
1636563600000|2021-11-10 17:00:00|7458.9|7443.9|7457.9|7442.9|7459|7444|7457.9|7442.9|34
1636563900000|2021-11-10 17:05:00|7458.1|7443.1|7457.7|7442.7|7458.5|7443.5|7457.5|7442.5|81
1636564200000|2021-11-10 17:10:00|7457.8|7442.8|7468|7443|7468.2|7448.1|7457.7|7441.9|90
1636564500000|2021-11-10 17:15:00|7468.1|7443.1|7467.6|7442.6|7468.2|7448.1|7462.4|7442.6|72
1636564800000|2021-11-10 17:20:00|7467.7|7442.7|7462.8|7447.8|7468|7447.8|7461.6|7441.4|33
1636565100000|2021-11-10 17:25:00|7462.7|7447.7|7462.5|7447.5|7463.3|7448.3|7462.5|7447.5|27
1636565400000|2021-11-10 17:30:00|7462.3|7447.3|7462.6|7447.6|7462.8|7447.8|7462.3|7447.3|37
1636565700000|2021-11-10 17:35:00|7462.5|7447.5|7462.3|7447.3|7462.7|7447.7|7462.3|7447.3|32
1636566000000|2021-11-10 17:40:00|7462.2|7447.2|7463.3|7448.3|7468.2|7448.6|7462.1|7442.4|64
1636566300000|2021-11-10 17:45:00|7463.2|7448.2|7461.3|7446.3|7463.4|7448.4|7461|7446|31
1636566600000|2021-11-10 17:50:00|7461.4|7446.4|7460.6|7445.6|7465.7|7446.4|7460.4|7440.2|26
1636566900000|2021-11-10 17:55:00|7460.7|7445.7|7465.6|7440.6|7465.8|7446|7460.6|7439.6|62
1636567200000|2021-11-10 18:00:00|7465.5|7440.5|7465.8|7440.8|7465.8|7445|7460|7439.4|87
1636567500000|2021-11-10 18:05:00|7465.9|7440.9|7469.4|7444.4|7469.4|7444.4|7465.8|7440.8|34
1636567800000|2021-11-10 18:10:00|7469.1|7444.1|7469.9|7444.9|7469.9|7449.2|7463.8|7444.1|6
1636568100000|2021-11-10 18:15:00|7470|7445|7471.5|7446.5|7471.5|7446.5|7469.9|7444.9|31
1636568400000|2021-11-10 18:20:00|7471.6|7446.6|7467.8|7452.8|7473.4|7453.2|7466.6|7446.5|57
1636568700000|2021-11-10 18:25:00|7467.9|7452.9|7472.7|7447.7|7473.1|7452.9|7467.7|7447.7|17
1636569000000|2021-11-10 18:30:00|7472.8|7447.8|7469.2|7454.2|7473|7454.2|7467.6|7447.6|61
1636569300000|2021-11-10 18:35:00|7468.8|7453.8|7469.2|7454.2|7469.3|7454.3|7468.5|7453.5|13
1636569600000|2021-11-10 18:40:00|7469.4|7454.4|7470|7455|7470.2|7455.2|7469.4|7454.4|5
1636569900000|2021-11-10 18:45:00|7470.1|7455.1|7476.9|7451.9|7477|7457.3|7470|7451.8|26
1636570200000|2021-11-10 18:50:00|7477|7452|7477.8|7452.8|7477.8|7452.8|7476.8|7451.8|15
1636570500000|2021-11-10 18:55:00|7476.5|7451.5|7475.6|7450.6|7476.5|7451.5|7475.6|7450.6|4
1636570800000|2021-11-10 19:00:00|7475.5|7450.5|7468.8|7453.8|7475.5|7453.8|7467.6|7448|10
1636571100000|2021-11-10 19:05:00|7474.8|7449.8|7475.2|7450.2|7475.3|7450.3|7474.8|7449.8|3
1636571400000|2021-11-10 19:10:00|7475.4|7450.4|7475.3|7450.3|7475.4|7450.4|7475.3|7450.3|2
1636571700000|2021-11-10 19:15:00|7470|7455|7474.2|7449.2|7475|7455|7470|7449|10
1636572000000|2021-11-10 19:20:00|7474|7449|7474.6|7449.6|7474.6|7449.6|7474|7449|3
1636572600000|2021-11-10 19:30:00|7475|7450|7475|7450|7475|7450|7475|7450|1
1636572900000|2021-11-10 19:35:00|7473.8|7448.8|7474|7449|7475.1|7450.1|7473.8|7448.8|9
1636573200000|2021-11-10 19:40:00|7474.6|7449.6|7475.9|7450.9|7475.9|7450.9|7474.6|7449.6|6
1636573500000|2021-11-10 19:45:00|7475.8|7450.8|7475.8|7450.8|7475.8|7450.8|7475.8|7450.8|1
1636594200000|2021-11-11 01:30:00|7480.7|7455.7|7480.5|7455.5|7480.7|7455.7|7477|7452|36
1636594500000|2021-11-11 01:35:00|7480.4|7455.4|7480.3|7455.3|7480.5|7455.5|7480.3|7455.3|19
1636594800000|2021-11-11 01:40:00|7480.9|7455.9|7482.7|7457.7|7482.7|7457.7|7480.6|7455.6|13
1636595100000|2021-11-11 01:45:00|7482.8|7457.8|7480.8|7455.8|7482.8|7457.8|7480.1|7455.1|9
1636596000000|2021-11-11 02:00:00|7479.2|7454.2|7477.9|7452.9|7479.2|7454.2|7477.9|7452.9|8
1636596300000|2021-11-11 02:05:00|7478|7453|7478.1|7453.1|7478.1|7453.1|7478|7453|2
1636597500000|2021-11-11 02:25:00|7479.3|7454.3|7479.3|7454.3|7479.3|7454.3|7479.3|7454.3|1
1636597800000|2021-11-11 02:30:00|7479.2|7454.2|7479.2|7454.2|7480.1|7455.1|7479.2|7454.2|4
1636598100000|2021-11-11 02:35:00|7479.4|7454.4|7479.5|7454.5|7479.5|7454.5|7479.4|7454.4|2
1636599000000|2021-11-11 02:50:00|7481.7|7456.7|7483.1|7458.1|7483.4|7458.4|7481.7|7456.7|17
1636599300000|2021-11-11 02:55:00|7483.4|7458.4|7484.1|7459.1|7484.1|7459.1|7483.4|7458.4|5
1636599600000|2021-11-11 03:00:00|7484.4|7459.4|7483.8|7458.8|7484.4|7459.4|7483.8|7458.8|5
1636599900000|2021-11-11 03:05:00|7482|7457|7483.2|7458.2|7483.3|7458.3|7480|7455|10
1636600500000|2021-11-11 03:15:00|7483.3|7458.3|7481.9|7456.9|7483.3|7458.3|7479.1|7454.1|13
1636600800000|2021-11-11 03:20:00|7481.8|7456.8|7480.1|7455.1|7481.9|7456.9|7480.1|7455.1|18
1636601100000|2021-11-11 03:25:00|7480.2|7455.2|7482.2|7457.2|7482.3|7457.3|7480.1|7455.1|11
1636601400000|2021-11-11 03:30:00|7482.1|7457.1|7487.1|7462.1|7487.6|7462.6|7481.9|7456.9|243
1636601700000|2021-11-11 03:35:00|7487|7462|7479.1|7464.1|7488|7467.3|7478.5|7459.3|76
1636602000000|2021-11-11 03:40:00|7479|7464|7480.3|7465.3|7480.9|7465.9|7477.4|7462.4|58
1636602300000|2021-11-11 03:45:00|7479.9|7464.9|7478.8|7463.8|7480.1|7465.1|7477.9|7462.9|45
1636602600000|2021-11-11 03:50:00|7478.7|7463.7|7476.5|7461.5|7480.2|7465.2|7476.4|7461.4|52
1636602900000|2021-11-11 03:55:00|7476.4|7461.4|7476.8|7461.8|7477.3|7462.3|7475.6|7460.6|51
1636603200000|2021-11-11 04:00:00|7476.9|7461.9|7475.8|7460.8|7477.5|7462.5|7475.8|7460.8|33
1636603500000|2021-11-11 04:05:00|7475.9|7460.9|7475.2|7460.2|7476.8|7461.8|7475.2|7460.2|31
1636603800000|2021-11-11 04:10:00|7475|7460|7471.7|7456.7|7475|7460|7471.7|7456.7|37
1636604100000|2021-11-11 04:15:00|7471.6|7456.6|7475.3|7460.3|7475.5|7460.5|7471.6|7456.6|46
1636604400000|2021-11-11 04:20:00|7475.5|7460.5|7475.5|7460.5|7475.8|7460.8|7475.4|7460.4|19
1636604700000|2021-11-11 04:25:00|7475.2|7460.2|7474.9|7459.9|7475.5|7460.5|7471.7|7456.7|63
1636605000000|2021-11-11 04:30:00|7474.7|7459.7|7481.2|7466.2|7481.7|7466.7|7474.3|7459.3|167
1636605300000|2021-11-11 04:35:00|7480.9|7465.9|7480.9|7465.9|7481.8|7466.8|7478.3|7463.3|139
1636605600000|2021-11-11 04:40:00|7481.1|7466.1|7483.3|7468.3|7485.6|7470.6|7481|7466|180
1636605900000|2021-11-11 04:45:00|7483.2|7468.2|7482.5|7467.5|7483.2|7468.2|7480.9|7465.9|98
1636606200000|2021-11-11 04:50:00|7482.6|7467.6|7480.1|7465.1|7483.2|7468.2|7480.1|7465.1|73
1636606500000|2021-11-11 04:55:00|7480.2|7465.2|7475.4|7460.4|7480.2|7465.2|7475.4|7460.4|104
1636606800000|2021-11-11 05:00:00|7475.3|7460.3|7476.3|7461.3|7478.2|7463.2|7475.2|7460.2|78
1636607100000|2021-11-11 05:05:00|7476.4|7461.4|7479.5|7464.5|7480|7465|7476.4|7461.4|129
1636607400000|2021-11-11 05:10:00|7479.3|7464.3|7481.5|7466.5|7481.8|7466.8|7478.9|7463.9|90
1636607700000|2021-11-11 05:15:00|7481.7|7466.7|7483.1|7468.1|7483.9|7468.9|7481.3|7466.3|101
1636608000000|2021-11-11 05:20:00|7483|7468|7479.8|7464.8|7483.3|7468.3|7479.5|7464.5|102
1636608300000|2021-11-11 05:25:00|7479.6|7464.6|7480.2|7465.2|7480.4|7465.4|7477.9|7462.9|107
1636608600000|2021-11-11 05:30:00|7480.3|7465.3|7482.3|7467.3|7483.2|7468.2|7480.1|7465.1|97
1636608900000|2021-11-11 05:35:00|7482.2|7467.2|7482.2|7467.2|7482.4|7467.4|7481.4|7466.4|51
1636609200000|2021-11-11 05:40:00|7482.4|7467.4|7480.8|7465.8|7483|7468|7480.8|7465.8|28
1636609500000|2021-11-11 05:45:00|7480.9|7465.9|7480.1|7465.1|7481.6|7466.6|7479.9|7464.9|41
1636609800000|2021-11-11 05:50:00|7480|7465|7478.5|7463.5|7480.3|7465.3|7478.2|7463.2|42
1636610100000|2021-11-11 05:55:00|7478.4|7463.4|7480.7|7465.7|7481|7466|7477.9|7462.9|51
1636610400000|2021-11-11 06:00:00|7480.8|7465.8|7476.7|7461.7|7481.1|7466.1|7476.4|7461.4|104
1636610700000|2021-11-11 06:05:00|7476.6|7461.6|7478.1|7463.1|7478.2|7463.2|7476.6|7461.6|56
1636611000000|2021-11-11 06:10:00|7478.2|7463.2|7478.6|7463.6|7480.7|7465.7|7478.1|7463.1|62
1636611300000|2021-11-11 06:15:00|7478.5|7463.5|7478|7463|7478.8|7463.8|7477.7|7462.7|46
1636611600000|2021-11-11 06:20:00|7478.1|7463.1|7479.7|7464.7|7479.8|7464.8|7477.9|7462.9|32
1636611900000|2021-11-11 06:25:00|7479.8|7464.8|7479.5|7464.5|7481.4|7466.4|7478.7|7463.7|82
1636612200000|2021-11-11 06:30:00|7479.1|7464.1|7478|7463|7479.1|7464.1|7476.3|7461.3|61
1636612500000|2021-11-11 06:35:00|7477.9|7462.9|7475.4|7460.4|7478.3|7463.3|7474.4|7459.4|75
1636612800000|2021-11-11 06:40:00|7475.3|7460.3|7474.6|7459.6|7477.4|7462.4|7474.2|7459.2|96
1636613100000|2021-11-11 06:45:00|7474.5|7459.5|7476.4|7461.4|7477.9|7462.9|7474.5|7459.5|68
1636613400000|2021-11-11 06:50:00|7476.6|7461.6|7477.9|7462.9|7477.9|7462.9|7476.6|7461.6|33
1636613700000|2021-11-11 06:55:00|7477.7|7462.7|7476.9|7461.9|7477.7|7462.7|7475.7|7460.7|32
1636614000000|2021-11-11 07:00:00|7477|7462|7476.8|7461.8|7477.9|7462.9|7476.2|7461.2|68
1636614300000|2021-11-11 07:05:00|7476.9|7461.9|7474.5|7459.5|7477|7462|7474.3|7459.3|75
1636614600000|2021-11-11 07:10:00|7474.4|7459.4|7476.2|7461.2|7476.6|7461.6|7473.5|7458.5|83
1636614900000|2021-11-11 07:15:00|7476|7461|7478|7463|7478.1|7463.1|7476|7461|38
1636615200000|2021-11-11 07:20:00|7477.9|7462.9|7477.1|7462.1|7480.5|7465.5|7477.1|7462.1|77
1636615500000|2021-11-11 07:25:00|7477|7462|7477.5|7462.5|7478.5|7463.5|7477|7462|39
1636615800000|2021-11-11 07:30:00|7477.7|7462.7|7479|7464|7479.4|7464.4|7477.5|7462.5|45
1636616100000|2021-11-11 07:35:00|7479.1|7464.1|7479.5|7464.5|7480.3|7465.3|7478.7|7463.7|48
1636616400000|2021-11-11 07:40:00|7479.6|7464.6|7480.7|7465.7|7481|7466|7479.5|7464.5|43
1636616700000|2021-11-11 07:45:00|7480.8|7465.8|7482.9|7467.9|7484|7469|7480.8|7465.8|73
1636617000000|2021-11-11 07:50:00|7483|7468|7486.2|7471.2|7486.7|7471.7|7482.9|7467.9|90
1636617300000|2021-11-11 07:55:00|7486.3|7471.3|7485.8|7470.8|7486.8|7471.8|7482.9|7467.9|140
1636617600000|2021-11-11 08:00:00|7485.9|7470.9|7485.1|7470.1|7486|7471|7483.8|7468.8|107
1636617900000|2021-11-11 08:05:00|7485|7470|7484.5|7469.5|7485.1|7470.1|7483.8|7468.8|90
1636618200000|2021-11-11 08:10:00|7484.4|7469.4|7485.4|7470.4|7485.9|7470.9|7484.2|7469.2|73
1636618500000|2021-11-11 08:15:00|7485.3|7470.3|7488.6|7473.6|7488.8|7473.8|7485.2|7470.2|134
1636618800000|2021-11-11 08:20:00|7488.5|7473.5|7487.6|7472.6|7489.9|7474.9|7487.6|7472.6|86
1636619100000|2021-11-11 08:25:00|7487.7|7472.7|7486.4|7471.4|7488.4|7473.4|7486.2|7471.2|72
1636619400000|2021-11-11 08:30:00|7486.5|7471.5|7483.2|7468.2|7486.5|7471.5|7483.1|7468.1|91
1636619700000|2021-11-11 08:35:00|7483.1|7468.1|7482.6|7467.6|7484.8|7469.8|7481.9|7466.9|107
1636620000000|2021-11-11 08:40:00|7482.7|7467.7|7483.3|7468.3|7485.1|7470.1|7482.2|7467.2|105
1636620300000|2021-11-11 08:45:00|7483.2|7468.2|7481.8|7466.8|7484|7469|7481.7|7466.7|48
1636620600000|2021-11-11 08:50:00|7481.9|7466.9|7482.9|7467.9|7483.9|7468.9|7481.9|7466.9|75
1636620900000|2021-11-11 08:55:00|7482.8|7467.8|7481.7|7466.7|7482.9|7467.9|7481.3|7466.3|65
1636621200000|2021-11-11 09:00:00|7481.5|7466.5|7482.2|7467.2|7483|7468|7480.7|7465.7|68
1636621500000|2021-11-11 09:05:00|7482.3|7467.3|7483.4|7468.4|7484.3|7469.3|7482.3|7467.3|56
1636621800000|2021-11-11 09:10:00|7483.2|7468.2|7479.1|7464.1|7483.2|7468.2|7478.8|7463.8|86
1636622100000|2021-11-11 09:15:00|7478.8|7463.8|7479.2|7464.2|7479.4|7464.4|7477.7|7462.7|103
1636622400000|2021-11-11 09:20:00|7479.3|7464.3|7478.2|7463.2|7479.3|7464.3|7476.5|7461.5|71
1636622700000|2021-11-11 09:25:00|7478.1|7463.1|7480.3|7465.3|7481.2|7466.2|7477.9|7462.9|131
1636623000000|2021-11-11 09:30:00|7480.4|7465.4|7481.4|7466.4|7481.8|7466.8|7480.1|7465.1|69
1636623300000|2021-11-11 09:35:00|7481.3|7466.3|7478.7|7463.7|7481.5|7466.5|7478.3|7463.3|95
1636623600000|2021-11-11 09:40:00|7478.4|7463.4|7478.7|7463.7|7478.9|7463.9|7477.2|7462.2|64
1636623900000|2021-11-11 09:45:00|7478.8|7463.8|7478.7|7463.7|7480.6|7465.6|7478.2|7463.2|81
1636624200000|2021-11-11 09:50:00|7478.6|7463.6|7481.4|7466.4|7481.9|7466.9|7478.4|7463.4|85
1636624500000|2021-11-11 09:55:00|7481.3|7466.3|7481.3|7466.3|7481.9|7466.9|7480.2|7465.2|48
1636624800000|2021-11-11 10:00:00|7481.4|7466.4|7480.9|7465.9|7481.5|7466.5|7479.6|7464.6|65
1636625100000|2021-11-11 10:05:00|7481.2|7466.2|7479.8|7464.8|7481.3|7466.3|7479.1|7464.1|57
1636625400000|2021-11-11 10:10:00|7479.7|7464.7|7479.2|7464.2|7479.8|7464.8|7479.1|7464.1|64
1636625700000|2021-11-11 10:15:00|7479.4|7464.4|7481.2|7466.2|7481.3|7466.3|7479.4|7464.4|57
1636626000000|2021-11-11 10:20:00|7481.1|7466.1|7479.5|7464.5|7481.1|7466.1|7479.5|7464.5|27
1636626300000|2021-11-11 10:25:00|7479.6|7464.6|7479.5|7464.5|7479.6|7464.6|7479.3|7464.3|14
1636626600000|2021-11-11 10:30:00|7479.7|7464.7|7478.5|7463.5|7479.7|7464.7|7478.5|7463.5|21
1636626900000|2021-11-11 10:35:00|7478.6|7463.6|7478.7|7463.7|7479.4|7464.4|7478.4|7463.4|26
1636627200000|2021-11-11 10:40:00|7478.8|7463.8|7479|7464|7479.3|7464.3|7478.2|7463.2|39
1636627500000|2021-11-11 10:45:00|7479.1|7464.1|7478.9|7463.9|7479.4|7464.4|7478.9|7463.9|13
1636627800000|2021-11-11 10:50:00|7478.7|7463.7|7478.1|7463.1|7479|7464|7478.1|7463.1|30
1636628100000|2021-11-11 10:55:00|7478.2|7463.2|7476.5|7461.5|7478.5|7463.5|7476.4|7461.4|53
1636628400000|2021-11-11 11:00:00|7476.6|7461.6|7476.5|7461.5|7477.7|7462.7|7476.2|7461.2|29
1636628700000|2021-11-11 11:05:00|7476.4|7461.4|7475.7|7460.7|7476.5|7461.5|7475.5|7460.5|14
1636629000000|2021-11-11 11:10:00|7475.8|7460.8|7477.1|7462.1|7477.1|7462.1|7475.8|7460.8|30
1636629300000|2021-11-11 11:15:00|7477|7462|7475.6|7460.6|7477.1|7462.1|7475.6|7460.6|51
1636629600000|2021-11-11 11:20:00|7475.2|7460.2|7475.1|7460.1|7475.5|7460.5|7474.4|7459.4|65
1636629900000|2021-11-11 11:25:00|7475.4|7460.4|7474.3|7459.3|7475.5|7460.5|7473.7|7458.7|72
1636630200000|2021-11-11 11:30:00|7474.2|7459.2|7478.2|7453.2|7478.7|7459.3|7472.8|7452.2|24
1636630500000|2021-11-11 11:35:00|7478.1|7453.1|7478.1|7453.1|7478.1|7453.1|7478.1|7453.1|1
1636630800000|2021-11-11 11:40:00|7478|7453|7477.6|7452.6|7478|7453|7476.7|7451.7|11
1636631100000|2021-11-11 11:45:00|7477.5|7452.5|7477.2|7452.2|7477.5|7452.5|7477.2|7452.2|3
1636631400000|2021-11-11 11:50:00|7477|7452|7473.3|7458.3|7477.4|7458.4|7472.5|7451.8|30
1636631700000|2021-11-11 11:55:00|7473.2|7458.2|7472.2|7457.2|7473.2|7458.2|7471.9|7456.9|57
1636632000000|2021-11-11 12:00:00|7472.6|7457.6|7472.8|7457.8|7477.5|7458.2|7472.3|7452.4|60
1636632300000|2021-11-11 12:05:00|7472.7|7457.7|7473.6|7458.6|7473.7|7458.7|7472.1|7457.1|87
1636632600000|2021-11-11 12:10:00|7473.7|7458.7|7471.5|7456.5|7473.7|7458.7|7471.4|7456.4|29
1636632900000|2021-11-11 12:15:00|7471.2|7456.2|7469.8|7454.8|7471.2|7456.2|7469.8|7454.8|38
1636633200000|2021-11-11 12:20:00|7469.9|7454.9|7471.3|7456.3|7471.4|7456.4|7469.9|7454.9|32
1636633500000|2021-11-11 12:25:00|7471.2|7456.2|7471.4|7456.4|7471.9|7456.9|7471.2|7456.2|38
1636633800000|2021-11-11 12:30:00|7471.6|7456.6|7471.8|7456.8|7471.9|7456.9|7471.4|7456.4|31
1636634100000|2021-11-11 12:35:00|7471.7|7456.7|7473.8|7458.8|7474.3|7459.3|7471.7|7456.7|52
1636634400000|2021-11-11 12:40:00|7473.6|7458.6|7472.8|7457.8|7473.8|7458.8|7472.8|7457.8|28
1636634700000|2021-11-11 12:45:00|7472.9|7457.9|7472.8|7457.8|7473.3|7458.3|7472.8|7457.8|22
1636635000000|2021-11-11 12:50:00|7472.7|7457.7|7472.5|7457.5|7473|7458|7472.3|7457.3|64
1636635300000|2021-11-11 12:55:00|7472.4|7457.4|7472.7|7457.7|7473|7458|7472.4|7457.4|33
1636635600000|2021-11-11 13:00:00|7472.9|7457.9|7472.5|7457.5|7473.4|7458.4|7472.1|7457.1|41
1636635900000|2021-11-11 13:05:00|7472.6|7457.6|7473.5|7458.5|7473.9|7458.9|7472.5|7457.5|34
1636636200000|2021-11-11 13:10:00|7474|7459|7473.6|7458.6|7474.1|7459.1|7473.6|7458.6|40
1636636500000|2021-11-11 13:15:00|7473.7|7458.7|7471.8|7456.8|7473.7|7458.7|7471.6|7456.6|32
1636636800000|2021-11-11 13:20:00|7471.9|7456.9|7469.5|7454.5|7471.9|7456.9|7469.1|7454.1|65
1636637100000|2021-11-11 13:25:00|7469.4|7454.4|7469.5|7454.5|7469.6|7454.6|7469.1|7454.1|24
1636637400000|2021-11-11 13:30:00|7469.4|7454.4|7468.8|7453.8|7469.6|7454.6|7468.6|7453.6|57
1636637700000|2021-11-11 13:35:00|7468.6|7453.6|7469.1|7454.1|7469.3|7454.3|7468.6|7453.6|98
1636638000000|2021-11-11 13:40:00|7469.2|7454.2|7468.6|7453.6|7469.2|7454.2|7468.6|7453.6|26
1636638300000|2021-11-11 13:45:00|7467.9|7452.9|7466.1|7451.1|7467.9|7452.9|7465.8|7450.8|80
1636638600000|2021-11-11 13:50:00|7466.2|7451.2|7466.3|7451.3|7467|7452|7466.1|7451.1|24
1636638900000|2021-11-11 13:55:00|7466.2|7451.2|7462.7|7447.7|7466.3|7451.3|7462.6|7447.6|79
1636639200000|2021-11-11 14:00:00|7462.6|7447.6|7463.6|7448.6|7463.7|7448.7|7462.3|7447.3|53
1636639500000|2021-11-11 14:05:00|7463.5|7448.5|7461.3|7446.3|7463.9|7448.9|7461.2|7446.2|57
1636639800000|2021-11-11 14:10:00|7461.4|7446.4|7461.1|7446.1|7461.6|7446.6|7460.9|7445.9|32
1636640100000|2021-11-11 14:15:00|7461.2|7446.2|7461.6|7446.6|7462|7447|7461.2|7446.2|73
1636640400000|2021-11-11 14:20:00|7462|7447|7462.7|7447.7|7462.8|7447.8|7461.1|7446.1|42
1636640700000|2021-11-11 14:25:00|7462.8|7447.8|7464.1|7449.1|7464.1|7449.1|7462.8|7447.8|28
1636641000000|2021-11-11 14:30:00|7464|7449|7458.2|7443.2|7464.1|7449.1|7458.2|7443.2|81
1636641300000|2021-11-11 14:35:00|7458.4|7443.4|7461.8|7446.8|7462.5|7447.5|7458|7443|131
1636641600000|2021-11-11 14:40:00|7461.7|7446.7|7461.4|7446.4|7463.1|7448.1|7461.2|7446.2|56
1636641900000|2021-11-11 14:45:00|7461.5|7446.5|7460.6|7445.6|7462|7447|7460.4|7445.4|69
1636642200000|2021-11-11 14:50:00|7460.5|7445.5|7460.8|7445.8|7461.7|7446.7|7460.4|7445.4|34
1636642500000|2021-11-11 14:55:00|7460.7|7445.7|7461.1|7446.1|7461.5|7446.5|7460.2|7445.2|33
1636642800000|2021-11-11 15:00:00|7461.2|7446.2|7461.4|7446.4|7466.9|7446.9|7461.2|7441.1|38
1636643100000|2021-11-11 15:05:00|7461.3|7446.3|7463.2|7448.2|7463.4|7448.4|7460.9|7445.9|60
1636643400000|2021-11-11 15:10:00|7463.1|7448.1|7461.4|7446.4|7463.2|7448.2|7461.2|7446.2|45
1636643700000|2021-11-11 15:15:00|7461.5|7446.5|7462.6|7447.6|7464.1|7449.1|7461.5|7446.5|31
1636644000000|2021-11-11 15:20:00|7462.7|7447.7|7463.3|7448.3|7464|7449|7462.6|7447.6|230
1636644300000|2021-11-11 15:25:00|7463.4|7448.4|7464.1|7449.1|7464.6|7449.6|7463.1|7448.1|782
1636644600000|2021-11-11 15:30:00|7463.9|7448.9|7464.5|7449.5|7467.1|7452.1|7463.9|7448.9|94
1636644900000|2021-11-11 15:35:00|7464.4|7449.4|7462.5|7447.5|7464.6|7449.6|7462.5|7447.5|99
1636645200000|2021-11-11 15:40:00|7462.6|7447.6|7462.4|7447.4|7467.4|7447.7|7462|7442|43
1636645500000|2021-11-11 15:45:00|7462.5|7447.5|7463|7448|7463.2|7448.2|7461.6|7446.6|28
1636645800000|2021-11-11 15:50:00|7462.9|7447.9|7461.6|7446.6|7463|7448|7461.4|7446.4|39
1636646100000|2021-11-11 15:55:00|7461.7|7446.7|7461.7|7446.7|7462.1|7447.1|7461.5|7446.5|15
1636646400000|2021-11-11 16:00:00|7461.8|7446.8|7464.1|7449.1|7464.4|7449.4|7461.3|7446.3|40
1636646700000|2021-11-11 16:05:00|7463.9|7448.9|7464.1|7449.1|7464.2|7449.2|7463.5|7448.5|23
1636647000000|2021-11-11 16:10:00|7464.2|7449.2|7464.3|7449.3|7465.5|7450.5|7464.1|7449.1|16
1636647300000|2021-11-11 16:15:00|7464.2|7449.2|7463.5|7448.5|7464.2|7449.2|7463.4|7448.4|8
1636647600000|2021-11-11 16:20:00|7463.4|7448.4|7460.6|7445.6|7463.5|7448.5|7460.2|7445.2|27
1636647900000|2021-11-11 16:25:00|7460.7|7445.7|7462.2|7447.2|7465.8|7447.3|7460.4|7440.3|33
1636648200000|2021-11-11 16:30:00|7462.3|7447.3|7462.6|7447.6|7462.7|7447.7|7461.8|7446.8|21
1636648500000|2021-11-11 16:35:00|7462.5|7447.5|7462.1|7447.1|7462.5|7447.5|7461.8|7446.8|16
1636648800000|2021-11-11 16:40:00|7462.2|7447.2|7461.5|7446.5|7462.5|7447.5|7461.3|7446.3|22
1636649100000|2021-11-11 16:45:00|7461.6|7446.6|7462.7|7447.7|7462.9|7447.9|7461.6|7446.6|16
1636649400000|2021-11-11 16:50:00|7462.6|7447.6|7462.8|7447.8|7462.9|7447.9|7462.3|7447.3|12
1636649700000|2021-11-11 16:55:00|7463.2|7448.2|7463.2|7448.2|7468.1|7448.2|7463.1|7442.8|6
1636650000000|2021-11-11 17:00:00|7463.1|7448.1|7462.4|7447.4|7463.2|7448.2|7462.4|7447.4|17
1636650300000|2021-11-11 17:05:00|7462.5|7447.5|7467.9|7442.9|7468.1|7448.3|7462.4|7442.9|15
1636650600000|2021-11-11 17:10:00|7468|7443|7466.3|7441.3|7468.2|7446.9|7461.3|7441.3|26
1636650900000|2021-11-11 17:15:00|7466.4|7441.4|7466.9|7441.9|7466.9|7441.9|7466.1|7441.1|28
1636651200000|2021-11-11 17:20:00|7467|7442|7466.7|7441.7|7467|7442|7466.3|7441.3|29
1636651500000|2021-11-11 17:25:00|7466.4|7441.4|7465.8|7440.8|7466.8|7441.8|7465.8|7440.8|48
1636651800000|2021-11-11 17:30:00|7465.9|7440.9|7459.2|7444.2|7466.2|7444.2|7458.9|7439|48
1636652100000|2021-11-11 17:35:00|7459.1|7444.1|7459.7|7444.7|7459.7|7444.7|7458.8|7443.8|21
1636652700000|2021-11-11 17:45:00|7459.8|7444.8|7459.6|7444.6|7460|7445|7459.5|7444.5|24
1636653000000|2021-11-11 17:50:00|7459.5|7444.5|7459.8|7444.8|7459.8|7444.8|7459.5|7444.5|14
1636653300000|2021-11-11 17:55:00|7459.7|7444.7|7459.7|7444.7|7459.9|7444.9|7459.6|7444.6|8
1636653600000|2021-11-11 18:00:00|7459.6|7444.6|7459.8|7444.8|7459.8|7444.8|7459.6|7444.6|7
1636653900000|2021-11-11 18:05:00|7460.1|7445.1|7467.7|7442.7|7467.8|7447.6|7460.1|7441.8|35
1636654200000|2021-11-11 18:10:00|7467.8|7442.8|7467.8|7442.8|7468.6|7448.7|7462.6|7442.6|33
1636654500000|2021-11-11 18:15:00|7467.9|7442.9|7467.7|7442.7|7467.9|7442.9|7467.7|7442.7|7
1636654800000|2021-11-11 18:20:00|7467.6|7442.6|7467.7|7442.7|7467.9|7442.9|7467.6|7442.6|18
1636655100000|2021-11-11 18:25:00|7467.8|7442.8|7467.9|7442.9|7467.9|7442.9|7467.6|7442.6|24
1636655400000|2021-11-11 18:30:00|7467.8|7442.8|7467.7|7442.7|7467.8|7442.8|7467.7|7442.7|2
1636655700000|2021-11-11 18:35:00|7467.8|7442.8|7462.6|7447.6|7467.8|7447.6|7462.6|7442.6|4
1636656000000|2021-11-11 18:40:00|7462.5|7447.5|7462.3|7447.3|7462.5|7447.5|7462.2|7447.2|4
1636656300000|2021-11-11 18:45:00|7467.2|7442.2|7461.1|7446.1|7467.3|7446.5|7461.1|7442.2|7
1636656600000|2021-11-11 18:50:00|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|1
1636656900000|2021-11-11 18:55:00|7461.3|7446.3|7461.2|7446.2|7461.3|7446.3|7461.2|7446.2|6
1636657200000|2021-11-11 19:00:00|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|1
1636657500000|2021-11-11 19:05:00|7461.2|7446.2|7461.3|7446.3|7461.7|7446.7|7461.2|7446.2|6
1636657800000|2021-11-11 19:10:00|7461.2|7446.2|7461.1|7446.1|7461.2|7446.2|7461.1|7446.1|2
1636658100000|2021-11-11 19:15:00|7460.9|7445.9|7465.4|7440.4|7465.4|7445.9|7460.2|7440.4|9
1636658400000|2021-11-11 19:20:00|7465.3|7440.3|7465.6|7440.6|7465.7|7440.7|7465.3|7440.3|7
1636659300000|2021-11-11 19:35:00|7460.1|7445.1|7460.3|7445.3|7460.3|7445.3|7460.1|7445.1|3
1636659600000|2021-11-11 19:40:00|7460.4|7445.4|7460.5|7445.5|7460.6|7445.6|7460.4|7445.4|5
1636659900000|2021-11-11 19:45:00|7460.4|7445.4|7465|7440|7466.3|7445.8|7459.7|7437.4|37
1636660200000|2021-11-11 19:50:00|7465.5|7440.5|7466|7441|7466|7441|7465.5|7440.5|5
1636680600000|2021-11-12 01:30:00|7468.1|7443.1|7468.1|7443.1|7468.1|7443.1|7468.1|7443.1|1
1636681200000|2021-11-12 01:40:00|7468.7|7443.7|7468.8|7443.8|7468.8|7443.8|7468.7|7443.7|2
1636681500000|2021-11-12 01:45:00|7468.9|7443.9|7468.9|7443.9|7468.9|7443.9|7468.9|7443.9|1
1636682100000|2021-11-12 01:55:00|7468.3|7443.3|7468.3|7443.3|7468.3|7443.3|7468.3|7443.3|1
1636682400000|2021-11-12 02:00:00|7467.5|7442.5|7467.5|7442.5|7467.5|7442.5|7467.5|7442.5|1
1636685100000|2021-11-12 02:45:00|7466.6|7441.6|7467.5|7442.5|7467.5|7442.5|7466.6|7441.6|3
1636685700000|2021-11-12 02:55:00|7467.1|7442.1|7467|7442|7467.1|7442.1|7467|7442|2
1636686000000|2021-11-12 03:00:00|7466.1|7441.1|7466.1|7441.1|7466.1|7441.1|7466.1|7441.1|1
1636686300000|2021-11-12 03:05:00|7466.3|7441.3|7468|7443|7469.5|7444.5|7466.3|7441.3|21
1636686600000|2021-11-12 03:10:00|7467.9|7442.9|7468.2|7443.2|7468.2|7443.2|7467.9|7442.9|4
1636686900000|2021-11-12 03:15:00|7468.3|7443.3|7468.1|7443.1|7468.3|7443.3|7468.1|7443.1|7
1636687200000|2021-11-12 03:20:00|7468.2|7443.2|7468.1|7443.1|7468.2|7443.2|7468.1|7443.1|6
1636687500000|2021-11-12 03:25:00|7468.2|7443.2|7468.8|7443.8|7469.2|7444.2|7468.2|7443.2|10
1636687800000|2021-11-12 03:30:00|7469.1|7444.1|7471.4|7446.4|7472.7|7447.7|7469.1|7444.1|146
1636688100000|2021-11-12 03:35:00|7471.5|7446.5|7465.9|7450.9|7474|7452.4|7464.2|7446|77
1636688400000|2021-11-12 03:40:00|7466|7451|7466.1|7451.1|7466.1|7451.1|7464.8|7449.8|39
1636688700000|2021-11-12 03:45:00|7466.2|7451.2|7466.1|7451.1|7466.3|7451.3|7465.7|7450.7|28
1636689000000|2021-11-12 03:50:00|7466|7451|7468|7453|7468|7453|7466|7451|24
1636689300000|2021-11-12 03:55:00|7467.7|7452.7|7464.6|7449.6|7467.7|7452.7|7463.9|7448.9|47
1636689600000|2021-11-12 04:00:00|7464.7|7449.7|7463.2|7448.2|7465.7|7450.7|7463.2|7448.2|56
1636689900000|2021-11-12 04:05:00|7463.1|7448.1|7464.8|7449.8|7464.8|7449.8|7461.4|7446.4|74
1636690200000|2021-11-12 04:10:00|7464.9|7449.9|7466.7|7451.7|7467.6|7452.6|7464.9|7449.9|97
1636690500000|2021-11-12 04:15:00|7467|7452|7466.6|7451.6|7467.5|7452.5|7464.7|7449.7|75
1636690800000|2021-11-12 04:20:00|7466.7|7451.7|7468.3|7453.3|7468.4|7453.4|7466.7|7451.7|50
1636691100000|2021-11-12 04:25:00|7468.5|7453.5|7467.5|7452.5|7468.5|7453.5|7467.4|7452.4|33
1636691400000|2021-11-12 04:30:00|7467.4|7452.4|7469.9|7454.9|7470.2|7455.2|7466.3|7451.3|120
1636691700000|2021-11-12 04:35:00|7469.8|7454.8|7470.3|7455.3|7470.9|7455.9|7469|7454|112
1636692000000|2021-11-12 04:40:00|7470.4|7455.4|7468.5|7453.5|7470.5|7455.5|7468.2|7453.2|79
1636692300000|2021-11-12 04:45:00|7468.4|7453.4|7468.7|7453.7|7470.2|7455.2|7468.3|7453.3|75
1636692600000|2021-11-12 04:50:00|7468.6|7453.6|7468.8|7453.8|7469.5|7454.5|7468.5|7453.5|37
1636692900000|2021-11-12 04:55:00|7468.9|7453.9|7472.9|7457.9|7475|7460|7468.9|7453.9|126
1636693200000|2021-11-12 05:00:00|7473|7458|7472.1|7457.1|7474.6|7459.6|7471.7|7456.7|115
1636693500000|2021-11-12 05:05:00|7472|7457|7475.1|7460.1|7475.5|7460.5|7471.2|7456.2|84
1636693800000|2021-11-12 05:10:00|7475.4|7460.4|7476|7461|7476.9|7461.9|7474.8|7459.8|78
1636694100000|2021-11-12 05:15:00|7476.1|7461.1|7476.8|7461.8|7477.1|7462.1|7476.1|7461.1|76
1636694400000|2021-11-12 05:20:00|7476.7|7461.7|7476|7461|7476.9|7461.9|7475.5|7460.5|93
1636694700000|2021-11-12 05:25:00|7475.9|7460.9|7473.8|7458.8|7475.9|7460.9|7473.4|7458.4|65
1636695000000|2021-11-12 05:30:00|7473.7|7458.7|7473.8|7458.8|7474.2|7459.2|7473|7458|56
1636695300000|2021-11-12 05:35:00|7473.7|7458.7|7474.9|7459.9|7475.3|7460.3|7473.2|7458.2|149
1636695600000|2021-11-12 05:40:00|7475|7460|7475.9|7460.9|7476.4|7461.4|7474.9|7459.9|54
1636695900000|2021-11-12 05:45:00|7475.8|7460.8|7476.3|7461.3|7476.5|7461.5|7475.4|7460.4|45
1636696200000|2021-11-12 05:50:00|7476.5|7461.5|7474.7|7459.7|7477.2|7462.2|7474.4|7459.4|96
1636696500000|2021-11-12 05:55:00|7474.6|7459.6|7472|7457|7474.6|7459.6|7471.8|7456.8|100
1636696800000|2021-11-12 06:00:00|7471.9|7456.9|7472.4|7457.4|7473.2|7458.2|7471.4|7456.4|88
1636697100000|2021-11-12 06:05:00|7472.5|7457.5|7474.1|7459.1|7474.3|7459.3|7472.4|7457.4|45
1636697400000|2021-11-12 06:10:00|7474.4|7459.4|7474.9|7459.9|7475.2|7460.2|7474.4|7459.4|51
1636697700000|2021-11-12 06:15:00|7474.8|7459.8|7475.7|7460.7|7476|7461|7474.2|7459.2|61
1636698000000|2021-11-12 06:20:00|7475.5|7460.5|7475.6|7460.6|7475.6|7460.6|7474.9|7459.9|20
1636698300000|2021-11-12 06:25:00|7475.5|7460.5|7475.7|7460.7|7476.3|7461.3|7475.5|7460.5|38
1636698600000|2021-11-12 06:30:00|7475.8|7460.8|7475.6|7460.6|7476.4|7461.4|7475.5|7460.5|29
1636698900000|2021-11-12 06:35:00|7475.5|7460.5|7475.4|7460.4|7475.7|7460.7|7474.1|7459.1|26
1636699200000|2021-11-12 06:40:00|7475.6|7460.6|7476|7461|7476|7461|7475.6|7460.6|29
1636699500000|2021-11-12 06:45:00|7475.9|7460.9|7475.6|7460.6|7475.9|7460.9|7475.4|7460.4|23
1636699800000|2021-11-12 06:50:00|7475.7|7460.7|7475.8|7460.8|7475.8|7460.8|7475.7|7460.7|2
1636700100000|2021-11-12 06:55:00|7475.9|7460.9|7476.2|7461.2|7476.2|7461.2|7475.6|7460.6|23
1636700400000|2021-11-12 07:00:00|7476.3|7461.3|7482.3|7467.3|7482.4|7467.4|7476.1|7461.1|113
1636700700000|2021-11-12 07:05:00|7482.4|7467.4|7481.5|7466.5|7482.4|7467.4|7480.9|7465.9|81
1636701000000|2021-11-12 07:10:00|7481.6|7466.6|7480.5|7465.5|7481.6|7466.6|7480.4|7465.4|29
1636701300000|2021-11-12 07:15:00|7480.4|7465.4|7481.2|7466.2|7481.2|7466.2|7479.8|7464.8|35
1636701600000|2021-11-12 07:20:00|7481.1|7466.1|7479.1|7464.1|7481.1|7466.1|7479.1|7464.1|47
1636701900000|2021-11-12 07:25:00|7479|7464|7476.1|7461.1|7479|7464|7475.1|7460.1|117
1636702200000|2021-11-12 07:30:00|7475.9|7460.9|7473.9|7458.9|7476|7461|7473.8|7458.8|81
1636702500000|2021-11-12 07:35:00|7473.7|7458.7|7473.8|7458.8|7474.5|7459.5|7473.1|7458.1|81
1636702800000|2021-11-12 07:40:00|7473.7|7458.7|7471.3|7456.3|7473.9|7458.9|7471|7456|70
1636703100000|2021-11-12 07:45:00|7471.1|7456.1|7473.2|7458.2|7474.3|7459.3|7471.1|7456.1|86
1636703400000|2021-11-12 07:50:00|7473.3|7458.3|7473.7|7458.7|7473.7|7458.7|7472.3|7457.3|60
1636703700000|2021-11-12 07:55:00|7473.6|7458.6|7474.1|7459.1|7474.4|7459.4|7472.7|7457.7|92
1636704000000|2021-11-12 08:00:00|7473.9|7458.9|7474.4|7459.4|7474.4|7459.4|7473|7458|94
1636704300000|2021-11-12 08:05:00|7474.5|7459.5|7474|7459|7474.5|7459.5|7473|7458|74
1636704600000|2021-11-12 08:10:00|7474.1|7459.1|7475.3|7460.3|7476.1|7461.1|7473.9|7458.9|90
1636704900000|2021-11-12 08:15:00|7475.4|7460.4|7477.6|7462.6|7477.6|7462.6|7475.4|7460.4|57
1636705200000|2021-11-12 08:20:00|7478|7463|7476.4|7461.4|7481.6|7466.6|7476|7461|128
1636705500000|2021-11-12 08:25:00|7476.2|7461.2|7478.9|7463.9|7478.9|7463.9|7476.2|7461.2|85
1636705800000|2021-11-12 08:30:00|7478.8|7463.8|7477.1|7462.1|7479|7464|7476.6|7461.6|121
1636706100000|2021-11-12 08:35:00|7477.2|7462.2|7474.7|7459.7|7477.5|7462.5|7474.5|7459.5|95
1636706400000|2021-11-12 08:40:00|7474.6|7459.6|7474.2|7459.2|7474.8|7459.8|7473|7458|132
1636706700000|2021-11-12 08:45:00|7474.3|7459.3|7474.3|7459.3|7475.9|7460.9|7471.8|7456.8|113
1636707000000|2021-11-12 08:50:00|7474.2|7459.2|7473.1|7458.1|7474.3|7459.3|7471.8|7456.8|94
1636707300000|2021-11-12 08:55:00|7473.2|7458.2|7472.3|7457.3|7474.2|7459.2|7472.1|7457.1|84
1636707600000|2021-11-12 09:00:00|7472.2|7457.2|7468.7|7453.7|7472.4|7457.4|7468.6|7453.6|103
1636707900000|2021-11-12 09:05:00|7468.2|7453.2|7470.7|7455.7|7470.8|7455.8|7466.3|7451.3|108
1636708200000|2021-11-12 09:10:00|7470.5|7455.5|7471.7|7456.7|7471.8|7456.8|7468.8|7453.8|69
1636708500000|2021-11-12 09:15:00|7471.8|7456.8|7471.8|7456.8|7473.1|7458.1|7470.9|7455.9|69
1636708800000|2021-11-12 09:20:00|7471.7|7456.7|7473.8|7458.8|7473.9|7458.9|7470.9|7455.9|61
1636709100000|2021-11-12 09:25:00|7473.6|7458.6|7473.8|7458.8|7479.9|7459.9|7473.2|7453|97
1636709400000|2021-11-12 09:30:00|7473.9|7458.9|7474|7459|7474.3|7459.3|7473.6|7458.6|24
1636709700000|2021-11-12 09:35:00|7473.5|7458.5|7472.9|7457.9|7475.3|7460.3|7471.3|7456.3|82
1636710000000|2021-11-12 09:40:00|7473.1|7458.1|7474.4|7459.4|7474.9|7459.9|7472.5|7457.5|107
1636710300000|2021-11-12 09:45:00|7474.8|7459.8|7472.2|7457.2|7474.8|7459.8|7471.9|7456.9|50
1636710600000|2021-11-12 09:50:00|7472.1|7457.1|7471.3|7456.3|7472.2|7457.2|7470.7|7455.7|56
1636710900000|2021-11-12 09:55:00|7471.4|7456.4|7472.9|7457.9|7473|7458|7471|7456|74
1636711200000|2021-11-12 10:00:00|7472.6|7457.6|7473.3|7458.3|7473.4|7458.4|7471.8|7456.8|53
1636711500000|2021-11-12 10:05:00|7473.4|7458.4|7472.8|7457.8|7473.6|7458.6|7472.8|7457.8|43
1636711800000|2021-11-12 10:10:00|7472.9|7457.9|7473.5|7458.5|7473.6|7458.6|7472.3|7457.3|63
1636712100000|2021-11-12 10:15:00|7473.4|7458.4|7472.5|7457.5|7473.4|7458.4|7472.5|7457.5|23
1636712400000|2021-11-12 10:20:00|7472.4|7457.4|7471.5|7456.5|7472.4|7457.4|7471.1|7456.1|69
1636712700000|2021-11-12 10:25:00|7471.6|7456.6|7474.2|7459.2|7474.2|7459.2|7471.6|7456.6|42
1636713000000|2021-11-12 10:30:00|7474.3|7459.3|7473.7|7458.7|7474.6|7459.6|7473.6|7458.6|25
1636713300000|2021-11-12 10:35:00|7473.6|7458.6|7476.9|7461.9|7477.9|7462.9|7473.6|7458.6|61
1636713600000|2021-11-12 10:40:00|7476.8|7461.8|7475.7|7460.7|7477.3|7462.3|7475.4|7460.4|65
1636713900000|2021-11-12 10:45:00|7475.6|7460.6|7475.6|7460.6|7476.1|7461.1|7475.3|7460.3|35
1636714200000|2021-11-12 10:50:00|7475.3|7460.3|7475.6|7460.6|7475.7|7460.7|7475.2|7460.2|44
1636714500000|2021-11-12 10:55:00|7475.5|7460.5|7475.7|7460.7|7475.9|7460.9|7475.5|7460.5|37
1636714800000|2021-11-12 11:00:00|7475.6|7460.6|7474.3|7459.3|7475.7|7460.7|7473.7|7458.7|64
1636715100000|2021-11-12 11:05:00|7474.1|7459.1|7473.5|7458.5|7474.2|7459.2|7473.2|7458.2|23
1636715400000|2021-11-12 11:10:00|7473.3|7458.3|7472.4|7457.4|7473.5|7458.5|7471.7|7456.7|69
1636715700000|2021-11-12 11:15:00|7472.1|7457.1|7473.6|7458.6|7473.6|7458.6|7471.7|7456.7|65
1636716000000|2021-11-12 11:20:00|7473.1|7458.1|7473|7458|7473.5|7458.5|7472.6|7457.6|51
1636716300000|2021-11-12 11:25:00|7472.9|7457.9|7472.9|7457.9|7473|7458|7472.5|7457.5|26
1636716600000|2021-11-12 11:30:00|7472|7457|7475.7|7450.7|7476|7457.9|7470.7|7450.7|24
1636716900000|2021-11-12 11:35:00|7475.8|7450.8|7475.9|7450.9|7475.9|7450.9|7475.5|7450.5|33
1636717500000|2021-11-12 11:45:00|7475.8|7450.8|7475.8|7450.8|7475.8|7450.8|7475.8|7450.8|1
1636717800000|2021-11-12 11:50:00|7475.9|7450.9|7470.3|7455.3|7475.9|7455.6|7468.8|7449.6|59
1636718100000|2021-11-12 11:55:00|7470.2|7455.2|7471|7456|7471|7456|7470.1|7455.1|12
1636718400000|2021-11-12 12:00:00|7470.9|7455.9|7471.7|7456.7|7472.4|7457.4|7470.8|7455.8|78
1636718700000|2021-11-12 12:05:00|7471.9|7456.9|7470.8|7455.8|7472|7457|7470.1|7455.1|40
1636719000000|2021-11-12 12:10:00|7470.9|7455.9|7470.8|7455.8|7471.5|7456.5|7470.3|7455.3|47
1636719300000|2021-11-12 12:15:00|7470.3|7455.3|7471.8|7456.8|7471.8|7456.8|7470.3|7455.3|32
1636719600000|2021-11-12 12:20:00|7471.3|7456.3|7470.9|7455.9|7471.7|7456.7|7470.4|7455.4|73
1636719900000|2021-11-12 12:25:00|7471|7456|7472.4|7457.4|7472.4|7457.4|7471|7456|28
1636720200000|2021-11-12 12:30:00|7472.6|7457.6|7471|7456|7472.8|7457.8|7471|7456|32
1636720500000|2021-11-12 12:35:00|7471.1|7456.1|7472.8|7457.8|7472.9|7457.9|7471.1|7456.1|39
1636720800000|2021-11-12 12:40:00|7472.7|7457.7|7472.3|7457.3|7472.7|7457.7|7472.1|7457.1|17
1636721100000|2021-11-12 12:45:00|7472.4|7457.4|7471.1|7456.1|7472.5|7457.5|7471.1|7456.1|35
1636721400000|2021-11-12 12:50:00|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|7470.9|7455.9|6
1636721700000|2021-11-12 12:55:00|7470.9|7455.9|7469.8|7454.8|7471.3|7456.3|7469.5|7454.5|75
1636722000000|2021-11-12 13:00:00|7469.9|7454.9|7470.6|7455.6|7472.6|7457.6|7469.5|7454.5|61
1636722300000|2021-11-12 13:05:00|7470.7|7455.7|7470.8|7455.8|7470.8|7455.8|7470.7|7455.7|2
1636722600000|2021-11-12 13:10:00|7470.9|7455.9|7470.9|7455.9|7471.5|7456.5|7470.7|7455.7|21
1636722900000|2021-11-12 13:15:00|7471|7456|7471|7456|7471.2|7456.2|7470.9|7455.9|11
1636723200000|2021-11-12 13:20:00|7471.2|7456.2|7471|7456|7471.3|7456.3|7470.9|7455.9|10
1636723500000|2021-11-12 13:25:00|7470.9|7455.9|7468.8|7453.8|7470.9|7455.9|7468.8|7453.8|28
1636723800000|2021-11-12 13:30:00|7468.7|7453.7|7469.3|7454.3|7469.7|7454.7|7468.6|7453.6|21
1636724100000|2021-11-12 13:35:00|7469.6|7454.6|7469.9|7454.9|7469.9|7454.9|7469.5|7454.5|11
1636724400000|2021-11-12 13:40:00|7470|7455|7469.5|7454.5|7470|7455|7469.5|7454.5|52
1636724700000|2021-11-12 13:45:00|7469.6|7454.6|7469.3|7454.3|7469.6|7454.6|7469.2|7454.2|5
1636725000000|2021-11-12 13:50:00|7469.2|7454.2|7467.9|7452.9|7469.2|7454.2|7467.9|7452.9|5
1636725300000|2021-11-12 13:55:00|7467.4|7452.4|7468.8|7453.8|7469.1|7454.1|7467.3|7452.3|43
1636725600000|2021-11-12 14:00:00|7468.9|7453.9|7469.6|7454.6|7469.7|7454.7|7468.5|7453.5|44
1636725900000|2021-11-12 14:05:00|7469.4|7454.4|7471|7456|7471|7456|7469|7454|20
1636726200000|2021-11-12 14:10:00|7470.9|7455.9|7471.3|7456.3|7472.3|7457.3|7470.9|7455.9|24
1636726500000|2021-11-12 14:15:00|7471.4|7456.4|7471|7456|7471.4|7456.4|7470.5|7455.5|61
1636726800000|2021-11-12 14:20:00|7471.3|7456.3|7470.8|7455.8|7471.3|7456.3|7470.5|7455.5|19
1636727100000|2021-11-12 14:25:00|7470.3|7455.3|7470.7|7455.7|7470.9|7455.9|7470.1|7455.1|37
1636727400000|2021-11-12 14:30:00|7470.9|7455.9|7470.6|7455.6|7473.2|7458.2|7470.5|7455.5|100
1636727700000|2021-11-12 14:35:00|7470.8|7455.8|7473.4|7458.4|7473.4|7458.4|7470.2|7455.2|47
1636728000000|2021-11-12 14:40:00|7473.3|7458.3|7472.2|7457.2|7473.3|7458.3|7472.2|7457.2|50
1636728300000|2021-11-12 14:45:00|7472.4|7457.4|7472.2|7457.2|7472.6|7457.6|7472|7457|50
1636728600000|2021-11-12 14:50:00|7472.3|7457.3|7472.1|7457.1|7472.7|7457.7|7472|7457|40
1636728900000|2021-11-12 14:55:00|7471.9|7456.9|7471.3|7456.3|7472.2|7457.2|7470.8|7455.8|37
1636729200000|2021-11-12 15:00:00|7471.2|7456.2|7469.7|7454.7|7471.3|7456.3|7469.3|7454.3|36
1636729500000|2021-11-12 15:05:00|7469.6|7454.6|7469.8|7454.8|7469.9|7454.9|7469.5|7454.5|36
1636729800000|2021-11-12 15:10:00|7469.7|7454.7|7469.5|7454.5|7470.2|7455.2|7469.4|7454.4|34
1636730100000|2021-11-12 15:15:00|7469.4|7454.4|7467.7|7452.7|7469.4|7454.4|7467.5|7452.5|87
1636730400000|2021-11-12 15:20:00|7467.9|7452.9|7468|7453|7468.4|7453.4|7467.6|7452.6|32
1636730700000|2021-11-12 15:25:00|7467.9|7452.9|7469|7454|7469.2|7454.2|7467.5|7452.5|31
1636731000000|2021-11-12 15:30:00|7469.1|7454.1|7471|7456|7471|7456|7469|7454|51
1636731300000|2021-11-12 15:35:00|7470.9|7455.9|7470.9|7455.9|7471|7456|7470.3|7455.3|15
1636731600000|2021-11-12 15:40:00|7471|7456|7472|7457|7472.5|7457.5|7470.2|7455.2|45
1636731900000|2021-11-12 15:45:00|7471.8|7456.8|7469.6|7454.6|7471.8|7456.8|7469.6|7454.6|21
1636732200000|2021-11-12 15:50:00|7469.7|7454.7|7469.6|7454.6|7469.8|7454.8|7468.9|7453.9|22
1636732500000|2021-11-12 15:55:00|7469.4|7454.4|7469.1|7454.1|7469.8|7454.8|7469|7454|22
1636732800000|2021-11-12 16:00:00|7469.3|7454.3|7469.6|7454.6|7469.6|7454.6|7469.3|7454.3|12
1636733100000|2021-11-12 16:05:00|7469.4|7454.4|7469.6|7454.6|7469.6|7454.6|7469.4|7454.4|3
1636733400000|2021-11-12 16:10:00|7469|7454|7469.1|7454.1|7469.8|7454.8|7468.9|7453.9|39
1636733700000|2021-11-12 16:15:00|7469|7454|7467.2|7452.2|7469.4|7454.4|7466.8|7451.8|59
1636734000000|2021-11-12 16:20:00|7467.1|7452.1|7467.9|7452.9|7468.4|7453.4|7466.8|7451.8|17
1636734300000|2021-11-12 16:25:00|7468|7453|7467.9|7452.9|7468.2|7453.2|7467.9|7452.9|10
1636734600000|2021-11-12 16:30:00|7468|7453|7469|7454|7469.4|7454.4|7468|7453|18
1636734900000|2021-11-12 16:35:00|7468.9|7453.9|7467.7|7452.7|7468.9|7453.9|7467.4|7452.4|41
1636735200000|2021-11-12 16:40:00|7467.6|7452.6|7468.8|7453.8|7468.8|7453.8|7467.4|7452.4|16
1636735500000|2021-11-12 16:45:00|7468.9|7453.9|7470.1|7455.1|7470.1|7455.1|7468.9|7453.9|12
1636735800000|2021-11-12 16:50:00|7470.2|7455.2|7470|7455|7470.2|7455.2|7470|7455|10
1636736100000|2021-11-12 16:55:00|7469.9|7454.9|7469.8|7454.8|7469.9|7454.9|7469.5|7454.5|16
1636736400000|2021-11-12 17:00:00|7469.7|7454.7|7469.9|7454.9|7470|7455|7469.5|7454.5|20
1636736700000|2021-11-12 17:05:00|7470|7455|7469.6|7454.6|7470|7455|7469.4|7454.4|18
1636737000000|2021-11-12 17:10:00|7469.4|7454.4|7468.7|7453.7|7469.5|7454.5|7468.5|7453.5|16
1636737300000|2021-11-12 17:15:00|7468.6|7453.6|7468.6|7453.6|7468.8|7453.8|7468.5|7453.5|10
1636737600000|2021-11-12 17:20:00|7468.5|7453.5|7468.8|7453.8|7468.9|7453.9|7468.5|7453.5|14
1636737900000|2021-11-12 17:25:00|7468.7|7453.7|7468.9|7453.9|7468.9|7453.9|7468.7|7453.7|2
1636738200000|2021-11-12 17:30:00|7468.8|7453.8|7468.8|7453.8|7468.9|7453.9|7468.7|7453.7|13
1636738500000|2021-11-12 17:35:00|7468.9|7453.9|7469.1|7454.1|7469.1|7454.1|7468.8|7453.8|9
1636738800000|2021-11-12 17:40:00|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|7468.9|7453.9|17
1636739100000|2021-11-12 17:45:00|7469.1|7454.1|7468.9|7453.9|7469.2|7454.2|7468.9|7453.9|7
1636739400000|2021-11-12 17:50:00|7469|7454|7468.9|7453.9|7469.1|7454.1|7468.9|7453.9|14
1636739700000|2021-11-12 17:55:00|7468.8|7453.8|7468.7|7453.7|7468.9|7453.9|7468.7|7453.7|10
1636740000000|2021-11-12 18:00:00|7468.6|7453.6|7468.7|7453.7|7468.7|7453.7|7468.6|7453.6|4
1636740300000|2021-11-12 18:05:00|7468.8|7453.8|7469|7454|7469|7454|7468.8|7453.8|2
1636740600000|2021-11-12 18:10:00|7469.1|7454.1|7469|7454|7469.2|7454.2|7469|7454|4
1636740900000|2021-11-12 18:15:00|7468.9|7453.9|7469.9|7454.9|7470|7455|7468.9|7453.9|14
1636741200000|2021-11-12 18:20:00|7470.4|7455.4|7470|7455|7470.4|7455.4|7469.4|7454.4|12
1636741800000|2021-11-12 18:30:00|7470.1|7455.1|7470.1|7455.1|7470.2|7455.2|7470.1|7455.1|5
1636742100000|2021-11-12 18:35:00|7470.2|7455.2|7469.9|7454.9|7470.3|7455.3|7469.9|7454.9|8
1636742400000|2021-11-12 18:40:00|7470|7455|7469.9|7454.9|7470|7455|7469.9|7454.9|4
1636742700000|2021-11-12 18:45:00|7470.1|7455.1|7470.2|7455.2|7470.3|7455.3|7470.1|7455.1|4
1636743000000|2021-11-12 18:50:00|7470.3|7455.3|7470.2|7455.2|7470.3|7455.3|7470.2|7455.2|2
1636743600000|2021-11-12 19:00:00|7470.1|7455.1|7470.2|7455.2|7470.2|7455.2|7470.1|7455.1|2
1636745700000|2021-11-12 19:35:00|7469.5|7454.5|7469|7454|7469.5|7454.5|7469|7454|8
1636746000000|2021-11-12 19:40:00|7468.7|7453.7|7467.9|7452.9|7468.7|7453.7|7467.8|7452.8|5
1636746300000|2021-11-12 19:45:00|7468|7453|7468.1|7453.1|7468.3|7453.3|7468|7453|4
1636746900000|2021-11-12 19:55:00|7467.9|7452.9|7471.9|7446.9|7472.5|7452.9|7467.6|7446.7|11
1636747200000|2021-11-12 20:00:00|7472.2|7447.2|7472.2|7447.2|7472.2|7447.2|7472.2|7447.2|1
1636747800000|2021-11-12 20:10:00|7472|7447|7467.1|7452.1|7472|7452.1|7467.1|7447|2
1636748400000|2021-11-12 20:20:00|7466.5|7451.5|7470.9|7445.9|7471|7451.5|7466|7445.9|6
1636748700000|2021-11-12 20:25:00|7470.8|7445.8|7470.5|7445.5|7470.8|7445.8|7470.4|7445.4|8
1636749000000|2021-11-12 20:30:00|7470.6|7445.6|7470.6|7445.6|7470.6|7445.6|7470.6|7445.6|1
1636750200000|2021-11-12 20:50:00|7470.5|7445.5|7470.2|7445.2|7470.5|7445.5|7470.1|7445.1|3
1636750500000|2021-11-12 20:55:00|7470.3|7445.3|7465.2|7450.2|7470.3|7450.2|7465.2|7444.9|14
1636939800000|2021-11-15 01:30:00|7470.6|7445.6|7471.6|7446.6|7471.6|7446.6|7470.6|7445.6|3
1636940700000|2021-11-15 01:45:00|7470.8|7445.8|7471|7446|7471|7446|7470.8|7445.8|2
1636941000000|2021-11-15 01:50:00|7471.3|7446.3|7471.4|7446.4|7471.4|7446.4|7471.3|7446.3|2
1636941300000|2021-11-15 01:55:00|7470.9|7445.9|7470.9|7445.9|7471.7|7446.7|7470.9|7445.9|3
1636941600000|2021-11-15 02:00:00|7470.8|7445.8|7469.4|7444.4|7471|7446|7469.4|7444.4|8
1636941900000|2021-11-15 02:05:00|7469.3|7444.3|7469.7|7444.7|7469.7|7444.7|7469.3|7444.3|3
1636942200000|2021-11-15 02:10:00|7470.5|7445.5|7471.2|7446.2|7471.2|7446.2|7470.5|7445.5|3
1636942800000|2021-11-15 02:20:00|7471.1|7446.1|7471.1|7446.1|7471.1|7446.1|7471.1|7446.1|1
1636943400000|2021-11-15 02:30:00|7472.5|7447.5|7471.5|7446.5|7473.3|7448.3|7471.4|7446.4|17
1636943700000|2021-11-15 02:35:00|7471.6|7446.6|7471.1|7446.1|7471.7|7446.7|7471.1|7446.1|5
1636944000000|2021-11-15 02:40:00|7471|7446|7471|7446|7471|7446|7470.9|7445.9|3
1636944900000|2021-11-15 02:55:00|7470.8|7445.8|7470.8|7445.8|7470.8|7445.8|7470.8|7445.8|1
1636945800000|2021-11-15 03:10:00|7471.5|7446.5|7472.1|7447.1|7472.1|7447.1|7471.5|7446.5|7
1636946400000|2021-11-15 03:20:00|7472.7|7447.7|7472.8|7447.8|7472.8|7447.8|7472.7|7447.7|2
1636946700000|2021-11-15 03:25:00|7472.9|7447.9|7472.1|7447.1|7473|7448|7472.1|7447.1|7
1636947000000|2021-11-15 03:30:00|7471.7|7446.7|7473.2|7448.2|7473.2|7448.2|7471.2|7446.2|84
1636947300000|2021-11-15 03:35:00|7473|7448|7468.5|7453.5|7474.2|7454.5|7468.5|7448|29
1636947600000|2021-11-15 03:40:00|7468.7|7453.7|7468.2|7453.2|7468.8|7453.8|7468|7453|11
1636947900000|2021-11-15 03:45:00|7468.3|7453.3|7466.8|7451.8|7468.4|7453.4|7466.6|7451.6|16
1636948200000|2021-11-15 03:50:00|7466.7|7451.7|7468|7453|7468|7453|7466.4|7451.4|17
1636948500000|2021-11-15 03:55:00|7468.1|7453.1|7466.6|7451.6|7469.2|7454.2|7465.9|7450.9|29
1636948800000|2021-11-15 04:00:00|7466.5|7451.5|7466.1|7451.1|7466.6|7451.6|7465.9|7450.9|20
1636949100000|2021-11-15 04:05:00|7466|7451|7465.9|7450.9|7466.8|7451.8|7465.9|7450.9|28
1636949400000|2021-11-15 04:10:00|7465.8|7450.8|7465.4|7450.4|7466.1|7451.1|7465.1|7450.1|46
1636949700000|2021-11-15 04:15:00|7465.5|7450.5|7464.7|7449.7|7465.6|7450.6|7464.7|7449.7|36
1636950000000|2021-11-15 04:20:00|7464.6|7449.6|7466.4|7451.4|7466.4|7451.4|7464.5|7449.5|34
1636950300000|2021-11-15 04:25:00|7466.2|7451.2|7467.4|7452.4|7467.6|7452.6|7465.9|7450.9|51
1636950600000|2021-11-15 04:30:00|7467.1|7452.1|7464|7449|7467.1|7452.1|7463.5|7448.5|70
1636950900000|2021-11-15 04:35:00|7464.1|7449.1|7463.4|7448.4|7464.5|7449.5|7462.7|7447.7|43
1636951200000|2021-11-15 04:40:00|7463.5|7448.5|7468.1|7453.1|7468.3|7453.3|7463.2|7448.2|127
1636951500000|2021-11-15 04:45:00|7468|7453|7467.7|7452.7|7469.9|7454.9|7466.4|7451.4|97
1636951800000|2021-11-15 04:50:00|7467.8|7452.8|7465.2|7450.2|7468|7453|7464.8|7449.8|110
1636952100000|2021-11-15 04:55:00|7465.1|7450.1|7461.7|7446.7|7466|7451|7461.1|7446.1|104
1636952400000|2021-11-15 05:00:00|7461.8|7446.8|7461.6|7446.6|7463.9|7448.9|7461.3|7446.3|95
1636952700000|2021-11-15 05:05:00|7461.5|7446.5|7461.1|7446.1|7462|7447|7460.6|7445.6|71
1636953000000|2021-11-15 05:10:00|7461|7446|7461|7446|7462.2|7447.2|7460.9|7445.9|45
1636953300000|2021-11-15 05:15:00|7460.9|7445.9|7463.4|7448.4|7463.4|7448.4|7460.7|7445.7|34
1636953600000|2021-11-15 05:20:00|7463.5|7448.5|7465.1|7450.1|7465.2|7450.2|7462.5|7447.5|64
1636953900000|2021-11-15 05:25:00|7465.5|7450.5|7463.7|7448.7|7465.8|7450.8|7463.5|7448.5|70
1636954200000|2021-11-15 05:30:00|7464.5|7449.5|7465.7|7450.7|7465.7|7450.7|7463.2|7448.2|72
1636954500000|2021-11-15 05:35:00|7465.8|7450.8|7464.3|7449.3|7465.8|7450.8|7463.2|7448.2|76
1636954800000|2021-11-15 05:40:00|7464.1|7449.1|7463.1|7448.1|7464.2|7449.2|7462.6|7447.6|41
1636955100000|2021-11-15 05:45:00|7463.2|7448.2|7461|7446|7463.3|7448.3|7461|7446|61
1636955400000|2021-11-15 05:50:00|7461.1|7446.1|7461.5|7446.5|7461.9|7446.9|7460.6|7445.6|57
1636955700000|2021-11-15 05:55:00|7461.6|7446.6|7462.1|7447.1|7462.3|7447.3|7460.3|7445.3|105
1636956000000|2021-11-15 06:00:00|7462|7447|7462.9|7447.9|7463.5|7448.5|7460.9|7445.9|85
1636956300000|2021-11-15 06:05:00|7462.8|7447.8|7464|7449|7464|7449|7462.7|7447.7|25
1636956600000|2021-11-15 06:10:00|7463.9|7448.9|7462.7|7447.7|7463.9|7448.9|7462.7|7447.7|32
1636956900000|2021-11-15 06:15:00|7462.9|7447.9|7464.6|7449.6|7465.4|7450.4|7462.5|7447.5|62
1636957200000|2021-11-15 06:20:00|7464.5|7449.5|7463.9|7448.9|7464.6|7449.6|7463.7|7448.7|22
1636957500000|2021-11-15 06:25:00|7463.8|7448.8|7462.9|7447.9|7464|7449|7462.3|7447.3|37
1636957800000|2021-11-15 06:30:00|7463|7448|7464.6|7449.6|7464.7|7449.7|7462.9|7447.9|69
1636958100000|2021-11-15 06:35:00|7464.5|7449.5|7463.4|7448.4|7464.6|7449.6|7462.6|7447.6|42
1636958400000|2021-11-15 06:40:00|7463.5|7448.5|7461.7|7446.7|7464.2|7449.2|7461.5|7446.5|44
1636958700000|2021-11-15 06:45:00|7461.6|7446.6|7462.2|7447.2|7462.6|7447.6|7461.5|7446.5|16
1636959000000|2021-11-15 06:50:00|7462.1|7447.1|7462.8|7447.8|7462.8|7447.8|7462.1|7447.1|23
1636959300000|2021-11-15 06:55:00|7462.7|7447.7|7465.2|7450.2|7465.4|7450.4|7462.6|7447.6|48
1636959600000|2021-11-15 07:00:00|7465.3|7450.3|7463.6|7448.6|7465.3|7450.3|7463.2|7448.2|45
1636959900000|2021-11-15 07:05:00|7463.5|7448.5|7463.4|7448.4|7463.5|7448.5|7462.6|7447.6|43
1636960200000|2021-11-15 07:10:00|7463.3|7448.3|7463.2|7448.2|7463.8|7448.8|7462.6|7447.6|46
1636960500000|2021-11-15 07:15:00|7463.1|7448.1|7464.4|7449.4|7464.4|7449.4|7462.7|7447.7|39
1636960800000|2021-11-15 07:20:00|7464.3|7449.3|7463.5|7448.5|7465|7450|7463.4|7448.4|38
1636961100000|2021-11-15 07:25:00|7463.6|7448.6|7464.4|7449.4|7465.4|7450.4|7463.4|7448.4|56
1636961400000|2021-11-15 07:30:00|7464.3|7449.3|7464.3|7449.3|7464.4|7449.4|7464.1|7449.1|15
1636961700000|2021-11-15 07:35:00|7464.4|7449.4|7464|7449|7465|7450|7464|7449|50
1636962000000|2021-11-15 07:40:00|7463.9|7448.9|7464.1|7449.1|7464.4|7449.4|7463.7|7448.7|33
1636962300000|2021-11-15 07:45:00|7464.2|7449.2|7464.3|7449.3|7464.5|7449.5|7464.2|7449.2|12
1636962600000|2021-11-15 07:50:00|7464.4|7449.4|7465.2|7450.2|7465.3|7450.3|7464.3|7449.3|46
1636962900000|2021-11-15 07:55:00|7465.3|7450.3|7466.6|7451.6|7468.7|7453.7|7465.2|7450.2|135
1636963200000|2021-11-15 08:00:00|7466.8|7451.8|7466.8|7451.8|7468.5|7453.5|7465.8|7450.8|78
1636963500000|2021-11-15 08:05:00|7466.7|7451.7|7465.8|7450.8|7466.8|7451.8|7465.8|7450.8|35
1636963800000|2021-11-15 08:10:00|7465.6|7450.6|7465.7|7450.7|7466.3|7451.3|7465.3|7450.3|40
1636964100000|2021-11-15 08:15:00|7465.8|7450.8|7467.4|7452.4|7467.4|7452.4|7465.4|7450.4|50
1636964400000|2021-11-15 08:20:00|7467.3|7452.3|7466.8|7451.8|7467.7|7452.7|7466.6|7451.6|29
1636964700000|2021-11-15 08:25:00|7466.6|7451.6|7466.2|7451.2|7466.8|7451.8|7465.1|7450.1|25
1636965000000|2021-11-15 08:30:00|7466|7451|7464.7|7449.7|7466|7451|7464.6|7449.6|29
1636965300000|2021-11-15 08:35:00|7464.8|7449.8|7466|7451|7466.1|7451.1|7464.8|7449.8|23
1636965600000|2021-11-15 08:40:00|7465.9|7450.9|7470.1|7455.1|7470.2|7455.2|7465.9|7450.9|63
1636965900000|2021-11-15 08:45:00|7469.9|7454.9|7470|7455|7470.3|7455.3|7468.8|7453.8|58
1636966200000|2021-11-15 08:50:00|7470.1|7455.1|7469.8|7454.8|7470.9|7455.9|7469.6|7454.6|47
1636966500000|2021-11-15 08:55:00|7469.3|7454.3|7470.3|7455.3|7470.5|7455.5|7469.2|7454.2|24
1636966800000|2021-11-15 09:00:00|7470.4|7455.4|7472.3|7457.3|7473.2|7458.2|7470.4|7455.4|57
1636967100000|2021-11-15 09:05:00|7472.4|7457.4|7472.1|7457.1|7472.4|7457.4|7471.3|7456.3|42
1636967400000|2021-11-15 09:10:00|7471.8|7456.8|7472|7457|7472.3|7457.3|7471.2|7456.2|62
1636967700000|2021-11-15 09:15:00|7472.1|7457.1|7473.6|7458.6|7475.5|7460.5|7471.7|7456.7|79
1636968000000|2021-11-15 09:20:00|7473.7|7458.7|7474.5|7459.5|7474.5|7459.5|7472.4|7457.4|68
1636968300000|2021-11-15 09:25:00|7474.2|7459.2|7476.3|7461.3|7476.7|7461.7|7474.1|7459.1|111
1636968600000|2021-11-15 09:30:00|7476.4|7461.4|7476.1|7461.1|7477.5|7462.5|7473.7|7458.7|93
1636968900000|2021-11-15 09:35:00|7476.2|7461.2|7475.2|7460.2|7476.5|7461.5|7475.1|7460.1|97
1636969200000|2021-11-15 09:40:00|7475.3|7460.3|7475.9|7460.9|7476.1|7461.1|7475.1|7460.1|112
1636969500000|2021-11-15 09:45:00|7476.1|7461.1|7475.8|7460.8|7476.5|7461.5|7475.3|7460.3|78
1636969800000|2021-11-15 09:50:00|7475.7|7460.7|7476.8|7461.8|7477.3|7462.3|7475.1|7460.1|92
1636970100000|2021-11-15 09:55:00|7476.9|7461.9|7476.9|7461.9|7477.6|7462.6|7475.3|7460.3|148
1636970400000|2021-11-15 10:00:00|7477|7462|7477.2|7462.2|7477.6|7462.6|7476.5|7461.5|46
1636970700000|2021-11-15 10:05:00|7477|7462|7476.6|7461.6|7477|7462|7476.3|7461.3|24
1636971000000|2021-11-15 10:10:00|7476.4|7461.4|7477.4|7462.4|7477.5|7462.5|7475.8|7460.8|36
1636971300000|2021-11-15 10:15:00|7477.8|7462.8|7478.2|7463.2|7479.2|7464.2|7477.8|7462.8|55
1636971600000|2021-11-15 10:20:00|7478.1|7463.1|7485.7|7460.7|7485.8|7465.9|7478|7460.6|71
1636971900000|2021-11-15 10:25:00|7485.6|7460.6|7477.3|7462.3|7485.6|7465.4|7477.1|7459.9|92
1636972200000|2021-11-15 10:30:00|7477.2|7462.2|7478.2|7463.2|7479.3|7464.3|7476.6|7461.6|57
1636972500000|2021-11-15 10:35:00|7478.6|7463.6|7478.7|7463.7|7478.9|7463.9|7478.1|7463.1|30
1636972800000|2021-11-15 10:40:00|7478.8|7463.8|7476.9|7461.9|7479.6|7464.6|7476.9|7461.9|59
1636973100000|2021-11-15 10:45:00|7476.8|7461.8|7475.1|7460.1|7477.3|7462.3|7475.1|7460.1|61
1636973400000|2021-11-15 10:50:00|7475.6|7460.6|7475.4|7460.4|7476.2|7461.2|7474.5|7459.5|83
1636973700000|2021-11-15 10:55:00|7475.5|7460.5|7475.7|7460.7|7475.9|7460.9|7475.2|7460.2|47
1636974000000|2021-11-15 11:00:00|7475.5|7460.5|7476|7461|7476.5|7461.5|7475.4|7460.4|52
1636974300000|2021-11-15 11:05:00|7476.1|7461.1|7476.3|7461.3|7476.7|7461.7|7476|7461|58
1636974600000|2021-11-15 11:10:00|7476.4|7461.4|7476.5|7461.5|7476.8|7461.8|7476.3|7461.3|54
1636974900000|2021-11-15 11:15:00|7476.3|7461.3|7475.6|7460.6|7476.4|7461.4|7475.4|7460.4|47
1636975200000|2021-11-15 11:20:00|7475.8|7460.8|7475.3|7460.3|7475.8|7460.8|7475.3|7460.3|31
1636975500000|2021-11-15 11:25:00|7475.4|7460.4|7476.2|7461.2|7476.4|7461.4|7475.3|7460.3|15
1636975800000|2021-11-15 11:30:00|7476.6|7461.6|7476.7|7461.7|7476.7|7461.7|7476.6|7461.6|2
1636976100000|2021-11-15 11:35:00|7476.3|7461.3|7476.2|7461.2|7476.3|7461.3|7476.1|7461.1|4
1636976400000|2021-11-15 11:40:00|7476.1|7461.1|7476.2|7461.2|7476.2|7461.2|7476.1|7461.1|2
1636976700000|2021-11-15 11:45:00|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|1
1636977000000|2021-11-15 11:50:00|7475.5|7460.5|7473.1|7458.1|7475.5|7460.5|7473|7458|36
1636977300000|2021-11-15 11:55:00|7473|7458|7471.5|7456.5|7473.1|7458.1|7470.1|7455.1|66
1636977600000|2021-11-15 12:00:00|7471.4|7456.4|7471|7456|7471.7|7456.7|7470.5|7455.5|26
1636977900000|2021-11-15 12:05:00|7470.9|7455.9|7472.6|7457.6|7473.2|7458.2|7470.8|7455.8|54
1636978200000|2021-11-15 12:10:00|7472.7|7457.7|7472.6|7457.6|7477.5|7457.7|7471.9|7452.1|107
1636978500000|2021-11-15 12:15:00|7472.1|7457.1|7470.8|7455.8|7472.1|7457.1|7470.6|7455.6|29
1636978800000|2021-11-15 12:20:00|7470.9|7455.9|7471.2|7456.2|7471.6|7456.6|7470.8|7455.8|26
1636979100000|2021-11-15 12:25:00|7471|7456|7472.1|7457.1|7472.1|7457.1|7470.8|7455.8|60
1636979400000|2021-11-15 12:30:00|7472|7457|7472.1|7457.1|7472.2|7457.2|7472|7457|12
1636979700000|2021-11-15 12:35:00|7472|7457|7472.1|7457.1|7472.1|7457.1|7472|7457|10
1636980000000|2021-11-15 12:40:00|7472.4|7457.4|7472.6|7457.6|7472.9|7457.9|7472.4|7457.4|37
1636980300000|2021-11-15 12:45:00|7472.4|7457.4|7472.6|7457.6|7473|7458|7472.4|7457.4|47
1636980600000|2021-11-15 12:50:00|7472.7|7457.7|7472.6|7457.6|7472.9|7457.9|7472.5|7457.5|26
1636980900000|2021-11-15 12:55:00|7472.8|7457.8|7472.9|7457.9|7473.4|7458.4|7472.6|7457.6|33
1636981200000|2021-11-15 13:00:00|7473|7458|7472.6|7457.6|7473.1|7458.1|7472.4|7457.4|62
1636981500000|2021-11-15 13:05:00|7472.4|7457.4|7472.6|7457.6|7472.6|7457.6|7472.4|7457.4|2
1636981800000|2021-11-15 13:10:00|7472.8|7457.8|7471.4|7456.4|7472.8|7457.8|7470.8|7455.8|55
1636982100000|2021-11-15 13:15:00|7471.7|7456.7|7469.8|7454.8|7471.7|7456.7|7469.7|7454.7|71
1636982400000|2021-11-15 13:20:00|7469.9|7454.9|7470.8|7455.8|7471|7456|7469.9|7454.9|32
1636982700000|2021-11-15 13:25:00|7470.9|7455.9|7470.8|7455.8|7471.1|7456.1|7470.6|7455.6|24
1636983000000|2021-11-15 13:30:00|7470.9|7455.9|7470.8|7455.8|7471.3|7456.3|7470.8|7455.8|12
1636983300000|2021-11-15 13:35:00|7470.9|7455.9|7470.8|7455.8|7470.9|7455.9|7470.5|7455.5|24
1636983600000|2021-11-15 13:40:00|7470.9|7455.9|7470.4|7455.4|7471|7456|7469.8|7454.8|23
1636983900000|2021-11-15 13:45:00|7470.5|7455.5|7469.9|7454.9|7471.2|7456.2|7469.9|7454.9|31
1636984200000|2021-11-15 13:50:00|7469.8|7454.8|7469.9|7454.9|7470|7455|7469.7|7454.7|12
1636984500000|2021-11-15 13:55:00|7470|7455|7468.6|7453.6|7470|7455|7468.2|7453.2|53
1636984800000|2021-11-15 14:00:00|7468.5|7453.5|7469.2|7454.2|7469.3|7454.3|7468.4|7453.4|16
1636985100000|2021-11-15 14:05:00|7469.1|7454.1|7469.3|7454.3|7469.6|7454.6|7469|7454|20
1636985400000|2021-11-15 14:10:00|7469.1|7454.1|7469.2|7454.2|7469.7|7454.7|7469|7454|32
1636985700000|2021-11-15 14:15:00|7469.3|7454.3|7469.4|7454.4|7469.4|7454.4|7469.1|7454.1|13
1636986000000|2021-11-15 14:20:00|7469.2|7454.2|7469.3|7454.3|7469.5|7454.5|7469.1|7454.1|36
1636986300000|2021-11-15 14:25:00|7469.4|7454.4|7469.6|7454.6|7469.6|7454.6|7469.2|7454.2|12
1636986600000|2021-11-15 14:30:00|7469.5|7454.5|7469.9|7454.9|7470|7455|7469.3|7454.3|22
1636986900000|2021-11-15 14:35:00|7470|7455|7469.8|7454.8|7470.1|7455.1|7469.8|7454.8|25
1636987200000|2021-11-15 14:40:00|7469.9|7454.9|7469.6|7454.6|7470.2|7455.2|7469.6|7454.6|28
1636987500000|2021-11-15 14:45:00|7469.5|7454.5|7468.6|7453.6|7469.9|7454.9|7467.7|7452.7|46
1636987800000|2021-11-15 14:50:00|7468.5|7453.5|7468.8|7453.8|7468.8|7453.8|7468.5|7453.5|23
1636988100000|2021-11-15 14:55:00|7468.7|7453.7|7468.7|7453.7|7468.9|7453.9|7468.7|7453.7|12
1636988400000|2021-11-15 15:00:00|7468.6|7453.6|7468.6|7453.6|7469.1|7454.1|7468.4|7453.4|24
1636988700000|2021-11-15 15:05:00|7468.7|7453.7|7468.8|7453.8|7470.1|7455.1|7468.6|7453.6|47
1636989000000|2021-11-15 15:10:00|7468.7|7453.7|7468.3|7453.3|7469.2|7454.2|7467.7|7452.7|21
1636989300000|2021-11-15 15:15:00|7468.2|7453.2|7469.1|7454.1|7469.2|7454.2|7468.2|7453.2|47
1636989600000|2021-11-15 15:20:00|7469.2|7454.2|7468.8|7453.8|7469.2|7454.2|7468.8|7453.8|19
1636989900000|2021-11-15 15:25:00|7468.7|7453.7|7468.3|7453.3|7468.7|7453.7|7467.7|7452.7|32
1636990200000|2021-11-15 15:30:00|7468.4|7453.4|7468.3|7453.3|7469|7454|7468.3|7453.3|37
1636990500000|2021-11-15 15:35:00|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.1|7453.1|3
1636990800000|2021-11-15 15:40:00|7468.3|7453.3|7468.2|7453.2|7468.5|7453.5|7468.2|7453.2|6
1636991100000|2021-11-15 15:45:00|7468.1|7453.1|7466.6|7451.6|7468.1|7453.1|7466.1|7451.1|26
1636991400000|2021-11-15 15:50:00|7466.7|7451.7|7466.7|7451.7|7466.9|7451.9|7466.3|7451.3|14
1636991700000|2021-11-15 15:55:00|7466.8|7451.8|7468.2|7453.2|7468.6|7453.6|7466.8|7451.8|54
1636992000000|2021-11-15 16:00:00|7468.4|7453.4|7466.8|7451.8|7468.7|7453.7|7466.8|7451.8|34
1636992300000|2021-11-15 16:05:00|7466.9|7451.9|7466.9|7451.9|7467.4|7452.4|7466.8|7451.8|21
1636992600000|2021-11-15 16:10:00|7466.8|7451.8|7466.6|7451.6|7466.9|7451.9|7466.6|7451.6|11
1636992900000|2021-11-15 16:15:00|7466.7|7451.7|7466.7|7451.7|7467|7452|7466.6|7451.6|20
1636993200000|2021-11-15 16:20:00|7467|7452|7466.6|7451.6|7467|7452|7466.6|7451.6|5
1636993500000|2021-11-15 16:25:00|7466.7|7451.7|7466.8|7451.8|7466.8|7451.8|7466.6|7451.6|8
1636993800000|2021-11-15 16:30:00|7467.2|7452.2|7467.6|7452.6|7468.1|7453.1|7466.7|7451.7|74
1636994100000|2021-11-15 16:35:00|7467.5|7452.5|7467.5|7452.5|7467.8|7452.8|7467.1|7452.1|26
1636994400000|2021-11-15 16:40:00|7467.6|7452.6|7467.9|7452.9|7468.3|7453.3|7467.4|7452.4|76
1636994700000|2021-11-15 16:45:00|7467.7|7452.7|7467.4|7452.4|7468.1|7453.1|7467.2|7452.2|82
1636995000000|2021-11-15 16:50:00|7467.3|7452.3|7466.7|7451.7|7467.4|7452.4|7465.9|7450.9|47
1636995300000|2021-11-15 16:55:00|7467|7452|7466.8|7451.8|7467|7452|7466.6|7451.6|47
1636995600000|2021-11-15 17:00:00|7466.9|7451.9|7468.3|7453.3|7468.6|7453.6|7466.8|7451.8|36
1636995900000|2021-11-15 17:05:00|7468.2|7453.2|7467.7|7452.7|7468.5|7453.5|7467.4|7452.4|25
1636996200000|2021-11-15 17:10:00|7467.8|7452.8|7468.3|7453.3|7468.6|7453.6|7467.7|7452.7|38
1636996500000|2021-11-15 17:15:00|7468.4|7453.4|7468.3|7453.3|7468.5|7453.5|7467.9|7452.9|34
1636996800000|2021-11-15 17:20:00|7468.2|7453.2|7469.4|7454.4|7469.7|7454.7|7468.2|7453.2|94
1636997100000|2021-11-15 17:25:00|7469.3|7454.3|7468|7453|7470.6|7455.6|7467.9|7452.9|216
1636997400000|2021-11-15 17:30:00|7468.1|7453.1|7468.1|7453.1|7473.7|7454|7468|7448.3|112
1636997700000|2021-11-15 17:35:00|7468.2|7453.2|7469.3|7454.3|7473.3|7454.3|7468.1|7448.3|89
1636998000000|2021-11-15 17:40:00|7469.2|7454.2|7470|7455|7470|7455|7468.8|7453.8|173
1636998300000|2021-11-15 17:45:00|7471|7456|7470.6|7455.6|7471|7456|7470|7455|18
1636998600000|2021-11-15 17:50:00|7470.5|7455.5|7470|7455|7475.2|7455.7|7469.8|7450.1|56
1636998900000|2021-11-15 17:55:00|7470.1|7455.1|7469.9|7454.9|7471|7456|7469.1|7454.1|58
1636999200000|2021-11-15 18:00:00|7469.4|7454.4|7470.2|7455.2|7470.3|7455.3|7469.2|7454.2|77
1636999800000|2021-11-15 18:10:00|7470|7455|7469.9|7454.9|7470|7455|7469.9|7454.9|2
1637000100000|2021-11-15 18:15:00|7470|7455|7475.2|7450.2|7475.2|7455.3|7470|7450.2|7
1637000400000|2021-11-15 18:20:00|7475.3|7450.3|7475.4|7450.4|7475.5|7450.5|7475.3|7450.3|6
1637000700000|2021-11-15 18:25:00|7475|7450|7470.1|7455.1|7475.7|7455.1|7470|7450|43
1637001000000|2021-11-15 18:30:00|7470.2|7455.2|7469.1|7454.1|7470.2|7455.2|7469|7454|9
1637001300000|2021-11-15 18:35:00|7469.2|7454.2|7469.1|7454.1|7469.3|7454.3|7469.1|7454.1|3
1637001600000|2021-11-15 18:40:00|7469.2|7454.2|7469|7454|7469.2|7454.2|7469|7454|3
1637001900000|2021-11-15 18:45:00|7469.1|7454.1|7469.2|7454.2|7469.2|7454.2|7469.1|7454.1|2
1637002500000|2021-11-15 18:55:00|7468.3|7453.3|7468.6|7453.6|7469.3|7454.3|7468.3|7453.3|18
1637002800000|2021-11-15 19:00:00|7468.5|7453.5|7468.6|7453.6|7468.6|7453.6|7468.5|7453.5|6
1637003100000|2021-11-15 19:05:00|7468.5|7453.5|7468.2|7453.2|7468.6|7453.6|7468.2|7453.2|4
1637003700000|2021-11-15 19:15:00|7468.5|7453.5|7468.9|7453.9|7468.9|7453.9|7468.5|7453.5|4
1637004000000|2021-11-15 19:20:00|7469|7454|7468.8|7453.8|7469|7454|7468.7|7453.7|10
1637004300000|2021-11-15 19:25:00|7468.7|7453.7|7468.1|7453.1|7468.8|7453.8|7468.1|7453.1|25
1637004600000|2021-11-15 19:30:00|7468|7453|7468.1|7453.1|7468.1|7453.1|7468|7453|2
1637004900000|2021-11-15 19:35:00|7468|7453|7472.9|7447.9|7472.9|7453.1|7467.8|7447.8|7
1637005200000|2021-11-15 19:40:00|7472.8|7447.8|7473.4|7448.4|7473.5|7448.5|7472.8|7447.8|7
1637005500000|2021-11-15 19:45:00|7473.5|7448.5|7473.3|7448.3|7473.5|7448.5|7473.3|7448.3|4
1637005800000|2021-11-15 19:50:00|7473.2|7448.2|7473.2|7448.2|7473.2|7448.2|7473.2|7448.2|1
1637026200000|2021-11-16 01:30:00|7478.7|7453.7|7478.7|7453.7|7478.7|7453.7|7478.7|7453.7|1
1637026500000|2021-11-16 01:35:00|7478.6|7453.6|7479.3|7454.3|7479.3|7454.3|7478.6|7453.6|3
1637026800000|2021-11-16 01:40:00|7479.4|7454.4|7479.4|7454.4|7479.4|7454.4|7479.4|7454.4|1
1637027400000|2021-11-16 01:50:00|7479.2|7454.2|7478.5|7453.5|7479.2|7454.2|7477.8|7452.8|13
1637027700000|2021-11-16 01:55:00|7478.6|7453.6|7478.5|7453.5|7478.6|7453.6|7478.5|7453.5|6
1637028300000|2021-11-16 02:05:00|7478.3|7453.3|7478.9|7453.9|7478.9|7453.9|7478.3|7453.3|7
1637029500000|2021-11-16 02:25:00|7478.4|7453.4|7477.8|7452.8|7478.4|7453.4|7477.8|7452.8|12
1637029800000|2021-11-16 02:30:00|7477.7|7452.7|7476.3|7451.3|7477.7|7452.7|7476|7451|32
1637030100000|2021-11-16 02:35:00|7476.2|7451.2|7476.4|7451.4|7476.4|7451.4|7475.9|7450.9|18
1637030400000|2021-11-16 02:40:00|7476.2|7451.2|7474.5|7449.5|7476.4|7451.4|7474.5|7449.5|22
1637030700000|2021-11-16 02:45:00|7474.4|7449.4|7473.3|7448.3|7474.4|7449.4|7473.3|7448.3|18
1637031000000|2021-11-16 02:50:00|7473.2|7448.2|7473.1|7448.1|7473.3|7448.3|7473.1|7448.1|7
1637031300000|2021-11-16 02:55:00|7473.2|7448.2|7472.7|7447.7|7473.2|7448.2|7472.6|7447.6|10
1637031600000|2021-11-16 03:00:00|7472.6|7447.6|7472.7|7447.7|7472.7|7447.7|7472.5|7447.5|6
1637031900000|2021-11-16 03:05:00|7467.8|7452.8|7468|7453|7468.3|7453.3|7467.7|7452.7|9
1637032200000|2021-11-16 03:10:00|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|7467.7|7452.7|10
1637032500000|2021-11-16 03:15:00|7468|7453|7472.7|7447.7|7472.7|7453|7467.9|7447.7|3
1637032800000|2021-11-16 03:20:00|7472.6|7447.6|7472.2|7447.2|7473.2|7452.5|7467|7446.8|31
1637033100000|2021-11-16 03:25:00|7472.3|7447.3|7468.2|7453.2|7472.3|7453.3|7467.5|7447.3|33
1637033400000|2021-11-16 03:30:00|7468.1|7453.1|7476.7|7451.7|7477.3|7456.7|7468.1|7447.8|109
1637033700000|2021-11-16 03:35:00|7476.8|7451.8|7472.9|7457.9|7477.9|7459.2|7472.4|7451.8|74
1637034000000|2021-11-16 03:40:00|7473|7458|7473.8|7458.8|7473.8|7458.8|7472.4|7457.4|44
1637034300000|2021-11-16 03:45:00|7473.7|7458.7|7474|7459|7474|7459|7472.9|7457.9|23
1637034600000|2021-11-16 03:50:00|7474.3|7459.3|7475|7460|7475.8|7460.8|7474.2|7459.2|68
1637034900000|2021-11-16 03:55:00|7474.8|7459.8|7474.8|7459.8|7476|7461|7474.4|7459.4|36
1637035200000|2021-11-16 04:00:00|7474.9|7459.9|7475.2|7460.2|7476.3|7461.3|7474.8|7459.8|29
1637035500000|2021-11-16 04:05:00|7475|7460|7476.1|7461.1|7476.2|7461.2|7473.9|7458.9|46
1637035800000|2021-11-16 04:10:00|7476|7461|7475.4|7460.4|7476.3|7461.3|7475|7460|33
1637036100000|2021-11-16 04:15:00|7475.3|7460.3|7476.9|7461.9|7477.2|7462.2|7475.1|7460.1|30
1637036400000|2021-11-16 04:20:00|7476.8|7461.8|7481.1|7466.1|7482.1|7467.1|7476.7|7461.7|96
1637036700000|2021-11-16 04:25:00|7481|7466|7479.9|7464.9|7481.4|7466.4|7479.9|7464.9|41
1637037000000|2021-11-16 04:30:00|7480|7465|7482.9|7467.9|7484|7469|7480|7465|102
1637037300000|2021-11-16 04:35:00|7482.5|7467.5|7482.5|7467.5|7484|7469|7481.7|7466.7|120
1637037600000|2021-11-16 04:40:00|7482.4|7467.4|7479.1|7464.1|7482.4|7467.4|7478.5|7463.5|119
1637037900000|2021-11-16 04:45:00|7478.9|7463.9|7479.5|7464.5|7480.2|7465.2|7478.1|7463.1|196
1637038200000|2021-11-16 04:50:00|7479.4|7464.4|7480.2|7465.2|7480.6|7465.6|7477.5|7462.5|108
1637038500000|2021-11-16 04:55:00|7480.3|7465.3|7483.2|7468.2|7483.6|7468.6|7479.9|7464.9|102
1637038800000|2021-11-16 05:00:00|7483|7468|7482.6|7467.6|7484.1|7469.1|7481.1|7466.1|87
1637039100000|2021-11-16 05:05:00|7482.7|7467.7|7483.2|7468.2|7483.2|7468.2|7482|7467|56
1637039400000|2021-11-16 05:10:00|7482.9|7467.9|7480.7|7465.7|7482.9|7467.9|7479.7|7464.7|85
1637039700000|2021-11-16 05:15:00|7480.8|7465.8|7480.3|7465.3|7481.4|7466.4|7479|7464|98
1637040000000|2021-11-16 05:20:00|7480.4|7465.4|7482.2|7467.2|7482.3|7467.3|7480.1|7465.1|73
1637040300000|2021-11-16 05:25:00|7482.3|7467.3|7482.4|7467.4|7483.1|7468.1|7481.4|7466.4|57
1637040600000|2021-11-16 05:30:00|7482.3|7467.3|7481.5|7466.5|7482.3|7467.3|7480.7|7465.7|41
1637040900000|2021-11-16 05:35:00|7481.4|7466.4|7480.5|7465.5|7481.4|7466.4|7480|7465|45
1637041200000|2021-11-16 05:40:00|7480.7|7465.7|7478.5|7463.5|7480.7|7465.7|7478|7463|61
1637041500000|2021-11-16 05:45:00|7478.4|7463.4|7477.6|7462.6|7478.4|7463.4|7477|7462|62
1637041800000|2021-11-16 05:50:00|7477.5|7462.5|7477.3|7462.3|7479.4|7464.4|7477|7462|86
1637042100000|2021-11-16 05:55:00|7477.5|7462.5|7476.7|7461.7|7478.5|7463.5|7476.1|7461.1|64
1637042400000|2021-11-16 06:00:00|7476.8|7461.8|7474.1|7459.1|7477.1|7462.1|7474.1|7459.1|80
1637042700000|2021-11-16 06:05:00|7474.2|7459.2|7476.3|7461.3|7477.2|7462.2|7474.2|7459.2|72
1637043000000|2021-11-16 06:10:00|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|7475.9|7460.9|31
1637043300000|2021-11-16 06:15:00|7476.3|7461.3|7477.1|7462.1|7478.3|7463.3|7476|7461|48
1637043600000|2021-11-16 06:20:00|7477.2|7462.2|7476.6|7461.6|7477.3|7462.3|7476.5|7461.5|27
1637043900000|2021-11-16 06:25:00|7476.5|7461.5|7476.6|7461.6|7476.9|7461.9|7476.1|7461.1|44
1637044200000|2021-11-16 06:30:00|7476.7|7461.7|7475.7|7460.7|7476.9|7461.9|7475.3|7460.3|41
1637044500000|2021-11-16 06:35:00|7475.6|7460.6|7475.7|7460.7|7475.9|7460.9|7474.8|7459.8|44
1637044800000|2021-11-16 06:40:00|7475.8|7460.8|7475.8|7460.8|7475.9|7460.9|7474.8|7459.8|32
1637045100000|2021-11-16 06:45:00|7475.9|7460.9|7475.5|7460.5|7476|7461|7474.8|7459.8|45
1637045400000|2021-11-16 06:50:00|7475.4|7460.4|7475.7|7460.7|7476|7461|7475.1|7460.1|31
1637045700000|2021-11-16 06:55:00|7475.8|7460.8|7476.7|7461.7|7476.7|7461.7|7475.8|7460.8|45
1637046000000|2021-11-16 07:00:00|7476.6|7461.6|7477.2|7462.2|7477.5|7462.5|7475.5|7460.5|88
1637046300000|2021-11-16 07:05:00|7477.3|7462.3|7477.3|7462.3|7477.5|7462.5|7476.5|7461.5|54
1637046600000|2021-11-16 07:10:00|7477.2|7462.2|7478.8|7463.8|7478.8|7463.8|7476.9|7461.9|58
1637046900000|2021-11-16 07:15:00|7478.7|7463.7|7477.9|7462.9|7478.7|7463.7|7477.4|7462.4|41
1637047200000|2021-11-16 07:20:00|7478|7463|7477.3|7462.3|7478.9|7463.9|7477.3|7462.3|63
1637047500000|2021-11-16 07:25:00|7477.2|7462.2|7476.9|7461.9|7477.3|7462.3|7475.2|7460.2|81
1637047800000|2021-11-16 07:30:00|7477|7462|7473|7458|7477|7462|7472.4|7457.4|146
1637048100000|2021-11-16 07:35:00|7473.1|7458.1|7473.9|7458.9|7474.1|7459.1|7473.1|7458.1|49
1637048400000|2021-11-16 07:40:00|7474|7459|7475.4|7460.4|7476.1|7461.1|7473.9|7458.9|53
1637048700000|2021-11-16 07:45:00|7475.5|7460.5|7476.2|7461.2|7476.3|7461.3|7474.2|7459.2|98
1637049000000|2021-11-16 07:50:00|7476.1|7461.1|7474.5|7459.5|7476.2|7461.2|7473.9|7458.9|79
1637049300000|2021-11-16 07:55:00|7474.6|7459.6|7475.4|7460.4|7475.6|7460.6|7473.4|7458.4|76
1637049600000|2021-11-16 08:00:00|7475.3|7460.3|7475.3|7460.3|7476.1|7461.1|7475|7460|29
1637049900000|2021-11-16 08:05:00|7475.2|7460.2|7476.8|7461.8|7476.8|7461.8|7474.8|7459.8|42
1637050200000|2021-11-16 08:10:00|7476.7|7461.7|7473.9|7458.9|7476.9|7461.9|7473.9|7458.9|51
1637050500000|2021-11-16 08:15:00|7473.8|7458.8|7473.6|7458.6|7474.7|7459.7|7472.1|7457.1|104
1637050800000|2021-11-16 08:20:00|7473.7|7458.7|7469.3|7454.3|7473.7|7458.7|7469.3|7454.3|77
1637051100000|2021-11-16 08:25:00|7469.4|7454.4|7467|7452|7469.7|7454.7|7466.6|7451.6|137
1637051400000|2021-11-16 08:30:00|7467.1|7452.1|7465.6|7450.6|7467.2|7452.2|7463.7|7448.7|188
1637051700000|2021-11-16 08:35:00|7465.5|7450.5|7461.3|7446.3|7465.5|7450.5|7460.9|7445.9|110
1637052000000|2021-11-16 08:40:00|7461.5|7446.5|7462.6|7447.6|7462.6|7447.6|7458.8|7443.8|194
1637052300000|2021-11-16 08:45:00|7462.3|7447.3|7461.7|7446.7|7463.4|7448.4|7461.7|7446.7|66
1637052600000|2021-11-16 08:50:00|7462|7447|7463|7448|7463.6|7448.6|7461|7446|85
1637052900000|2021-11-16 08:55:00|7462.9|7447.9|7465.4|7450.4|7467.7|7452.7|7462.6|7447.6|130
1637053200000|2021-11-16 09:00:00|7465.5|7450.5|7465.8|7450.8|7467.4|7452.4|7464.8|7449.8|124
1637053500000|2021-11-16 09:05:00|7466|7451|7466.4|7451.4|7468.3|7453.3|7465.7|7450.7|98
1637053800000|2021-11-16 09:10:00|7466.5|7451.5|7464.8|7449.8|7466.7|7451.7|7463.5|7448.5|100
1637054100000|2021-11-16 09:15:00|7464.7|7449.7|7468.9|7453.9|7468.9|7453.9|7464.4|7449.4|130
1637054400000|2021-11-16 09:20:00|7468.7|7453.7|7468.9|7453.9|7469.3|7454.3|7467.8|7452.8|91
1637054700000|2021-11-16 09:25:00|7468.8|7453.8|7469.2|7454.2|7470.3|7455.3|7468.7|7453.7|118
1637055000000|2021-11-16 09:30:00|7469.3|7454.3|7466.8|7451.8|7470.4|7455.4|7466.8|7451.8|121
1637055300000|2021-11-16 09:35:00|7467|7452|7470|7455|7470.2|7455.2|7467|7452|87
1637055600000|2021-11-16 09:40:00|7470.1|7455.1|7470.6|7455.6|7471.5|7456.5|7468.9|7453.9|90
1637055900000|2021-11-16 09:45:00|7470.7|7455.7|7471.1|7456.1|7471.5|7456.5|7469.4|7454.4|107
1637056200000|2021-11-16 09:50:00|7470.7|7455.7|7470.1|7455.1|7471.6|7456.6|7470.1|7455.1|62
1637056500000|2021-11-16 09:55:00|7470.2|7455.2|7469.4|7454.4|7471.3|7456.3|7468.7|7453.7|146
1637056800000|2021-11-16 10:00:00|7469.5|7454.5|7470|7455|7470.3|7455.3|7469.1|7454.1|52
1637057100000|2021-11-16 10:05:00|7470.2|7455.2|7469.8|7454.8|7470.4|7455.4|7469.6|7454.6|19
1637057400000|2021-11-16 10:10:00|7469.9|7454.9|7469.6|7454.6|7470.1|7455.1|7469.5|7454.5|24
1637057700000|2021-11-16 10:15:00|7469.5|7454.5|7468.8|7453.8|7469.8|7454.8|7468|7453|56
1637058000000|2021-11-16 10:20:00|7469|7454|7471.3|7456.3|7471.3|7456.3|7469|7454|97
1637058300000|2021-11-16 10:25:00|7470.9|7455.9|7470.6|7455.6|7471.3|7456.3|7470.3|7455.3|22
1637058600000|2021-11-16 10:30:00|7470.4|7455.4|7469.7|7454.7|7470.4|7455.4|7469.6|7454.6|38
1637058900000|2021-11-16 10:35:00|7469.8|7454.8|7470|7455|7470|7455|7469.3|7454.3|48
1637059200000|2021-11-16 10:40:00|7469.9|7454.9|7468.5|7453.5|7470|7455|7468|7453|62
1637059500000|2021-11-16 10:45:00|7468.6|7453.6|7467.1|7452.1|7469|7454|7466.9|7451.9|37
1637059800000|2021-11-16 10:50:00|7467|7452|7468.1|7453.1|7468.5|7453.5|7466.8|7451.8|42
1637060100000|2021-11-16 10:55:00|7467.9|7452.9|7467.7|7452.7|7468.7|7453.7|7467.5|7452.5|42
1637060400000|2021-11-16 11:00:00|7467.8|7452.8|7468.6|7453.6|7468.9|7453.9|7467.7|7452.7|40
1637060700000|2021-11-16 11:05:00|7468.5|7453.5|7467.4|7452.4|7468.5|7453.5|7467.4|7452.4|69
1637061000000|2021-11-16 11:10:00|7467.5|7452.5|7466.6|7451.6|7468|7453|7466.6|7451.6|48
1637061300000|2021-11-16 11:15:00|7466.7|7451.7|7466.8|7451.8|7467.7|7452.7|7466.4|7451.4|39
1637061600000|2021-11-16 11:20:00|7466.6|7451.6|7468.9|7453.9|7469.1|7454.1|7466.6|7451.6|46
1637061900000|2021-11-16 11:25:00|7469|7454|7467.3|7452.3|7470|7455|7467.3|7452.3|44
1637062200000|2021-11-16 11:30:00|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|1
1637062500000|2021-11-16 11:35:00|7467.3|7452.3|7473|7448|7473.5|7453.3|7467.3|7448|21
1637062800000|2021-11-16 11:40:00|7473.3|7448.3|7473|7448|7473.3|7448.3|7473|7448|2
1637063100000|2021-11-16 11:45:00|7473.2|7448.2|7473.2|7448.2|7473.3|7448.3|7473.2|7448.2|3
1637063400000|2021-11-16 11:50:00|7473.3|7448.3|7469|7454|7473.8|7454.3|7467.4|7448|46
1637063700000|2021-11-16 11:55:00|7468.9|7453.9|7468.8|7453.8|7468.9|7453.9|7468.3|7453.3|8
1637064000000|2021-11-16 12:00:00|7469.1|7454.1|7470|7455|7470|7455|7468.7|7453.7|28
1637064300000|2021-11-16 12:05:00|7469.6|7454.6|7470.1|7455.1|7470.7|7455.7|7469.5|7454.5|19
1637064600000|2021-11-16 12:10:00|7470.3|7455.3|7470|7455|7470.3|7455.3|7469.9|7454.9|24
1637064900000|2021-11-16 12:15:00|7470.1|7455.1|7470|7455|7470.1|7455.1|7469.9|7454.9|46
1637065200000|2021-11-16 12:20:00|7469.9|7454.9|7470.1|7455.1|7470.1|7455.1|7469.9|7454.9|13
1637065500000|2021-11-16 12:25:00|7470|7455|7470|7455|7470|7455|7470|7455|1
1637065800000|2021-11-16 12:30:00|7470.1|7455.1|7470|7455|7470.1|7455.1|7470|7455|4
1637066100000|2021-11-16 12:35:00|7470.9|7455.9|7471.7|7456.7|7472.1|7457.1|7470.9|7455.9|21
1637066400000|2021-11-16 12:40:00|7471.9|7456.9|7472.5|7457.5|7472.8|7457.8|7471.9|7456.9|50
1637066700000|2021-11-16 12:45:00|7472.4|7457.4|7470.9|7455.9|7472.7|7457.7|7470.6|7455.6|36
1637067000000|2021-11-16 12:50:00|7471|7456|7470.8|7455.8|7471.9|7456.9|7470.4|7455.4|37
1637067300000|2021-11-16 12:55:00|7470.6|7455.6|7470.6|7455.6|7471|7456|7470.4|7455.4|71
1637067600000|2021-11-16 13:00:00|7470.4|7455.4|7467.8|7452.8|7470.4|7455.4|7467.6|7452.6|111
1637067900000|2021-11-16 13:05:00|7468.1|7453.1|7468.1|7453.1|7468.7|7453.7|7467.6|7452.6|46
1637068200000|2021-11-16 13:10:00|7468.5|7453.5|7472.8|7447.8|7472.9|7453.5|7467.4|7447.8|79
1637068500000|2021-11-16 13:15:00|7472.7|7447.7|7467.9|7452.9|7472.8|7453.7|7467.6|7447.5|50
1637068800000|2021-11-16 13:20:00|7467.8|7452.8|7469.9|7454.9|7469.9|7454.9|7467.7|7452.7|77
1637069100000|2021-11-16 13:25:00|7470|7455|7472.9|7447.9|7473.1|7455|7467.5|7447.3|63
1637069400000|2021-11-16 13:30:00|7473|7448|7469.1|7454.1|7473.6|7454.5|7467.5|7447.3|100
1637069700000|2021-11-16 13:35:00|7469.2|7454.2|7467.5|7452.5|7473|7454.2|7466.7|7447|132
1637070000000|2021-11-16 13:40:00|7472.8|7447.8|7468|7453|7473.2|7453.4|7467.1|7447.3|123
1637070300000|2021-11-16 13:45:00|7468.1|7453.1|7468|7453|7469.5|7454.5|7467.4|7452.4|139
1637070600000|2021-11-16 13:50:00|7467.9|7452.9|7467.3|7452.3|7473|7453.3|7466.8|7448|69
1637070900000|2021-11-16 13:55:00|7467.4|7452.4|7467.9|7452.9|7468.3|7453.3|7467.3|7452.3|103
1637071200000|2021-11-16 14:00:00|7468.1|7453.1|7469.4|7454.4|7469.6|7454.6|7467.6|7452.6|68
1637071500000|2021-11-16 14:05:00|7469.5|7454.5|7473.9|7458.9|7474.1|7459.1|7469.4|7454.4|102
1637071800000|2021-11-16 14:10:00|7474|7459|7476.6|7461.6|7477|7462|7472.9|7457.9|100
1637072100000|2021-11-16 14:15:00|7476.4|7461.4|7477|7462|7477.4|7462.4|7476|7461|77
1637072400000|2021-11-16 14:20:00|7477.1|7462.1|7476.3|7461.3|7477.1|7462.1|7476.3|7461.3|50
1637072700000|2021-11-16 14:25:00|7476.6|7461.6|7476.3|7461.3|7476.8|7461.8|7476.2|7461.2|64
1637073000000|2021-11-16 14:30:00|7476.4|7461.4|7476.7|7461.7|7477|7462|7476.2|7461.2|72
1637073300000|2021-11-16 14:35:00|7476.6|7461.6|7474.7|7459.7|7476.8|7461.8|7474|7459|76
1637073600000|2021-11-16 14:40:00|7475|7460|7474.2|7459.2|7475.9|7460.9|7474.2|7459.2|93
1637073900000|2021-11-16 14:45:00|7474.4|7459.4|7475.6|7460.6|7475.6|7460.6|7473.9|7458.9|46
1637074200000|2021-11-16 14:50:00|7475.8|7460.8|7477.2|7462.2|7477.4|7462.4|7475.8|7460.8|32
1637074500000|2021-11-16 14:55:00|7477.4|7462.4|7479.4|7464.4|7479.4|7464.4|7477.4|7462.4|18
1637074800000|2021-11-16 15:00:00|7479.2|7464.2|7482.2|7467.2|7485.4|7470.4|7479.2|7464.2|127
1637075100000|2021-11-16 15:05:00|7482.1|7467.1|7479|7464|7482.4|7467.4|7478.3|7463.3|85
1637075400000|2021-11-16 15:10:00|7478.9|7463.9|7479|7464|7479.2|7464.2|7476.4|7461.4|36
1637075700000|2021-11-16 15:15:00|7479.1|7464.1|7478.5|7463.5|7479.3|7464.3|7478.1|7463.1|63
1637076000000|2021-11-16 15:20:00|7478.6|7463.6|7479.1|7464.1|7480|7465|7477.8|7462.8|57
1637076300000|2021-11-16 15:25:00|7479.3|7464.3|7481.2|7466.2|7481.3|7466.3|7479|7464|48
1637076600000|2021-11-16 15:30:00|7481.1|7466.1|7479.7|7464.7|7481.4|7466.4|7479.2|7464.2|77
1637076900000|2021-11-16 15:35:00|7479.8|7464.8|7478.8|7463.8|7479.8|7464.8|7478.8|7463.8|84
1637077200000|2021-11-16 15:40:00|7479.1|7464.1|7479.3|7464.3|7479.8|7464.8|7478.9|7463.9|103
1637077500000|2021-11-16 15:45:00|7479.6|7464.6|7479.7|7464.7|7479.9|7464.9|7478.9|7463.9|21
1637077800000|2021-11-16 15:50:00|7479.4|7464.4|7479|7464|7479.7|7464.7|7479|7464|36
1637078100000|2021-11-16 15:55:00|7479.2|7464.2|7478.8|7463.8|7479.2|7464.2|7478.7|7463.7|56
1637078400000|2021-11-16 16:00:00|7478.9|7463.9|7479.2|7464.2|7480.3|7465.3|7478.8|7463.8|40
1637078700000|2021-11-16 16:05:00|7479.3|7464.3|7479.6|7464.6|7479.8|7464.8|7479|7464|55
1637079000000|2021-11-16 16:10:00|7479.5|7464.5|7478.4|7463.4|7479.7|7464.7|7478.4|7463.4|32
1637079300000|2021-11-16 16:15:00|7478.2|7463.2|7476|7461|7478.4|7463.4|7475.3|7460.3|66
1637079600000|2021-11-16 16:20:00|7475.6|7460.6|7479|7464|7479|7464|7475.4|7460.4|45
1637079900000|2021-11-16 16:25:00|7478.7|7463.7|7477.5|7462.5|7478.8|7463.8|7477.5|7462.5|43
1637080200000|2021-11-16 16:30:00|7477.2|7462.2|7477.4|7462.4|7477.5|7462.5|7477|7462|11
1637080500000|2021-11-16 16:35:00|7477|7462|7477.5|7462.5|7477.5|7462.5|7477|7462|26
1637080800000|2021-11-16 16:40:00|7477.8|7462.8|7477.4|7462.4|7477.8|7462.8|7477.3|7462.3|9
1637081100000|2021-11-16 16:45:00|7477.2|7462.2|7475.4|7460.4|7477.4|7462.4|7475.1|7460.1|126
1637081400000|2021-11-16 16:50:00|7475.5|7460.5|7475.3|7460.3|7475.5|7460.5|7475|7460|39
1637081700000|2021-11-16 16:55:00|7475.4|7460.4|7475.4|7460.4|7475.5|7460.5|7475.2|7460.2|18
1637082000000|2021-11-16 17:00:00|7475.6|7460.6|7476.6|7461.6|7477.2|7462.2|7475.6|7460.6|63
1637082300000|2021-11-16 17:05:00|7476.5|7461.5|7474.9|7459.9|7477.3|7462.3|7474.5|7459.5|75
1637082600000|2021-11-16 17:10:00|7475.1|7460.1|7475.5|7460.5|7476|7461|7474.7|7459.7|40
1637082900000|2021-11-16 17:15:00|7475.9|7460.9|7475.4|7460.4|7476.8|7461.8|7474.5|7459.5|77
1637083200000|2021-11-16 17:20:00|7475.5|7460.5|7475.9|7460.9|7476.6|7461.6|7475.4|7460.4|43
1637083500000|2021-11-16 17:25:00|7476|7461|7476.5|7461.5|7476.6|7461.6|7475.9|7460.9|263
1637083800000|2021-11-16 17:30:00|7476.4|7461.4|7482.3|7457.3|7482.4|7461.4|7476.4|7456.1|152
1637084100000|2021-11-16 17:35:00|7481.6|7456.6|7481.6|7456.6|7482.3|7457.3|7481.2|7456.2|31
1637084400000|2021-11-16 17:40:00|7481.8|7456.8|7475.8|7460.8|7481.9|7461|7475.5|7455.6|70
1637084700000|2021-11-16 17:45:00|7475.7|7460.7|7474|7459|7475.8|7460.8|7473.9|7458.9|15
1637085000000|2021-11-16 17:50:00|7473.8|7458.8|7473|7458|7473.8|7458.8|7473|7458|61
1637085300000|2021-11-16 17:55:00|7473.1|7458.1|7475.1|7460.1|7475.1|7460.1|7473.1|7458.1|32
1637085600000|2021-11-16 18:00:00|7474.9|7459.9|7475|7460|7475|7460|7474.9|7459.9|2
1637085900000|2021-11-16 18:05:00|7474.8|7459.8|7474.7|7459.7|7474.8|7459.8|7474.6|7459.6|4
1637086200000|2021-11-16 18:10:00|7474.6|7459.6|7474.5|7459.5|7474.6|7459.6|7474.4|7459.4|3
1637086500000|2021-11-16 18:15:00|7474.6|7459.6|7474.6|7459.6|7474.7|7459.7|7474.5|7459.5|5
1637086800000|2021-11-16 18:20:00|7474.5|7459.5|7474.6|7459.6|7474.7|7459.7|7474.5|7459.5|4
1637087400000|2021-11-16 18:30:00|7474.9|7459.9|7474.9|7459.9|7475.2|7460.2|7474.9|7459.9|3
1637088900000|2021-11-16 18:55:00|7475.6|7460.6|7481.8|7456.8|7481.9|7461.8|7475.6|7456.8|17
1637089200000|2021-11-16 19:00:00|7481.9|7456.9|7476.4|7461.4|7482|7461.6|7476.2|7456.8|7
1637089500000|2021-11-16 19:05:00|7476.6|7461.6|7476.4|7461.4|7476.6|7461.6|7476.4|7461.4|3
1637089800000|2021-11-16 19:10:00|7476|7461|7475.3|7460.3|7476|7461|7475.3|7460.3|5
1637090100000|2021-11-16 19:15:00|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|1
1637090400000|2021-11-16 19:20:00|7475.3|7460.3|7480|7455|7480|7460.3|7475.3|7454.7|10
1637090700000|2021-11-16 19:25:00|7479|7454|7479|7454|7479|7454|7479|7454|1
1637091000000|2021-11-16 19:30:00|7478.9|7453.9|7480|7455|7480|7455|7478.9|7453.9|11
1637091300000|2021-11-16 19:35:00|7479.7|7454.7|7479.7|7454.7|7479.7|7454.7|7479.2|7454.2|6
1637091600000|2021-11-16 19:40:00|7479.6|7454.6|7479.5|7454.5|7479.6|7454.6|7479.5|7454.5|6
1637091900000|2021-11-16 19:45:00|7479.4|7454.4|7474.6|7459.6|7479.4|7459.6|7474.6|7454.4|2
1637092200000|2021-11-16 19:50:00|7475|7460|7475.4|7460.4|7475.4|7460.4|7475|7460|4
1637092500000|2021-11-16 19:55:00|7480.4|7455.4|7480.3|7455.3|7480.4|7455.4|7480.2|7455.2|3
1637112600000|2021-11-17 01:30:00|7486.7|7458.8|7486.6|7458.9|7486.7|7458.9|7486.6|7458.8|2
1637112900000|2021-11-17 01:35:00|7486.1|7458.4|7477.6|7452.6|7486.9|7460.8|7477.6|7452.6|10
1637113200000|2021-11-17 01:40:00|7477.5|7452.5|7476.8|7451.8|7480.3|7455.3|7475.3|7450.3|21
1637114100000|2021-11-17 01:55:00|7477.2|7452.2|7478.8|7453.8|7479.3|7454.3|7477.2|7452.2|7
1637114400000|2021-11-17 02:00:00|7478.7|7453.7|7478.7|7453.7|7478.7|7453.7|7478.7|7453.7|1
1637115300000|2021-11-17 02:15:00|7479|7454|7479.3|7454.3|7479.7|7454.7|7479|7454|13
1637117400000|2021-11-17 02:50:00|7478.8|7453.8|7479.2|7454.2|7479.3|7454.3|7478.8|7453.8|4
1637117700000|2021-11-17 02:55:00|7478.3|7453.3|7478.7|7453.7|7478.7|7453.7|7477.5|7452.5|3
1637118000000|2021-11-17 03:00:00|7478.9|7453.9|7476.8|7451.8|7479.1|7454.1|7476.7|7451.7|52
1637118300000|2021-11-17 03:05:00|7476.9|7451.9|7478.3|7453.3|7478.5|7453.5|7476.8|7451.8|34
1637118600000|2021-11-17 03:10:00|7478.5|7453.5|7479|7454|7479|7454|7478.5|7453.5|43
1637118900000|2021-11-17 03:15:00|7479.2|7454.2|7479.2|7454.2|7479.2|7454.2|7478.9|7453.9|37
1637119200000|2021-11-17 03:20:00|7479.1|7454.1|7480.1|7455.1|7480.1|7455.1|7479.1|7454.1|20
1637119500000|2021-11-17 03:25:00|7480.3|7455.3|7480.4|7455.4|7480.5|7455.5|7480.3|7455.3|12
1637119800000|2021-11-17 03:30:00|7480.5|7455.5|7483.3|7458.3|7485.3|7460.3|7480.2|7455.2|144
1637120100000|2021-11-17 03:35:00|7483.2|7458.2|7478.6|7463.6|7483.6|7463.6|7478.5|7458.2|14
1637120400000|2021-11-17 03:40:00|7478.5|7463.5|7486.8|7461.8|7489.6|7467.9|7478.4|7459.6|246
1637120700000|2021-11-17 03:45:00|7486.9|7461.9|7479.9|7464.9|7487.1|7466.9|7479.9|7459.8|137
1637121000000|2021-11-17 03:50:00|7480|7465|7480.6|7465.6|7481.1|7466.1|7479.5|7464.5|77
1637121300000|2021-11-17 03:55:00|7480.7|7465.7|7481.4|7466.4|7482.7|7467.7|7480.7|7465.7|73
1637121600000|2021-11-17 04:00:00|7481.3|7466.3|7480.1|7465.1|7481.3|7466.3|7479.8|7464.8|45
1637121900000|2021-11-17 04:05:00|7479.9|7464.9|7482.1|7467.1|7482.1|7467.1|7479.4|7464.4|64
1637122200000|2021-11-17 04:10:00|7482|7467|7480.9|7465.9|7482|7467|7480.9|7465.9|63
1637122500000|2021-11-17 04:15:00|7480.8|7465.8|7477.3|7462.3|7480.9|7465.9|7477.3|7462.3|63
1637122800000|2021-11-17 04:20:00|7477.7|7462.7|7478.3|7463.3|7479.5|7464.5|7477.3|7462.3|200
1637123100000|2021-11-17 04:25:00|7478.1|7463.1|7479.1|7464.1|7479.5|7464.5|7478|7463|110
1637123400000|2021-11-17 04:30:00|7479.4|7464.4|7474.8|7459.8|7479.4|7464.4|7474.5|7459.5|294
1637123700000|2021-11-17 04:35:00|7474.9|7459.9|7474.6|7459.6|7475.7|7460.7|7474.1|7459.1|101
1637124000000|2021-11-17 04:40:00|7474.7|7459.7|7473.7|7458.7|7475.9|7460.9|7473.2|7458.2|90
1637124300000|2021-11-17 04:45:00|7473.8|7458.8|7473.7|7458.7|7474.3|7459.3|7472.9|7457.9|49
1637124600000|2021-11-17 04:50:00|7473.6|7458.6|7472.5|7457.5|7474.8|7459.8|7472.5|7457.5|56
1637124900000|2021-11-17 04:55:00|7472.6|7457.6|7472.8|7457.8|7473.7|7458.7|7472.5|7457.5|101
1637125200000|2021-11-17 05:00:00|7472.7|7457.7|7471|7456|7472.8|7457.8|7470.3|7455.3|94
1637125500000|2021-11-17 05:05:00|7470.8|7455.8|7469.2|7454.2|7472.2|7457.2|7469.2|7454.2|118
1637125800000|2021-11-17 05:10:00|7469.1|7454.1|7469.6|7454.6|7469.7|7454.7|7468.2|7453.2|78
1637126100000|2021-11-17 05:15:00|7469.5|7454.5|7470.2|7455.2|7470.5|7455.5|7468.2|7453.2|74
1637126400000|2021-11-17 05:20:00|7470|7455|7472.4|7457.4|7472.8|7457.8|7469.9|7454.9|76
1637126700000|2021-11-17 05:25:00|7472.3|7457.3|7470.9|7455.9|7472.4|7457.4|7470.6|7455.6|27
1637127000000|2021-11-17 05:30:00|7470.7|7455.7|7468.8|7453.8|7470.7|7455.7|7468.8|7453.8|64
1637127300000|2021-11-17 05:35:00|7468.9|7453.9|7469.9|7454.9|7470.6|7455.6|7468.7|7453.7|68
1637127600000|2021-11-17 05:40:00|7470.1|7455.1|7469.2|7454.2|7470.3|7455.3|7469.1|7454.1|76
1637127900000|2021-11-17 05:45:00|7469.3|7454.3|7468.9|7453.9|7470.7|7455.7|7468.3|7453.3|61
1637128200000|2021-11-17 05:50:00|7469|7454|7465.6|7450.6|7469|7454|7465.5|7450.5|98
1637128500000|2021-11-17 05:55:00|7466|7451|7465.4|7450.4|7466.3|7451.3|7464.4|7449.4|107
1637128800000|2021-11-17 06:00:00|7465.3|7450.3|7464|7449|7465.3|7450.3|7464|7449|106
1637129100000|2021-11-17 06:05:00|7464.1|7449.1|7463.9|7448.9|7464.3|7449.3|7462.9|7447.9|118
1637129400000|2021-11-17 06:10:00|7464|7449|7463.7|7448.7|7466.2|7451.2|7463.5|7448.5|66
1637129700000|2021-11-17 06:15:00|7463.8|7448.8|7464.3|7449.3|7465.7|7450.7|7463.4|7448.4|68
1637130000000|2021-11-17 06:20:00|7464.4|7449.4|7465.5|7450.5|7465.5|7450.5|7464.2|7449.2|51
1637130300000|2021-11-17 06:25:00|7465.6|7450.6|7465.9|7450.9|7466.1|7451.1|7464.9|7449.9|35
1637130600000|2021-11-17 06:30:00|7465.8|7450.8|7464|7449|7465.8|7450.8|7463.5|7448.5|50
1637130900000|2021-11-17 06:35:00|7464.1|7449.1|7465.4|7450.4|7466.6|7451.6|7464.1|7449.1|63
1637131200000|2021-11-17 06:40:00|7465.8|7450.8|7467|7452|7467.4|7452.4|7464.6|7449.6|66
1637131500000|2021-11-17 06:45:00|7467.1|7452.1|7467.9|7452.9|7468.1|7453.1|7467.1|7452.1|53
1637131800000|2021-11-17 06:50:00|7467.8|7452.8|7467.3|7452.3|7467.9|7452.9|7466.2|7451.2|46
1637132100000|2021-11-17 06:55:00|7467.4|7452.4|7467.8|7452.8|7468.5|7453.5|7467.3|7452.3|38
1637132400000|2021-11-17 07:00:00|7467.5|7452.5|7463.2|7448.2|7467.6|7452.6|7462.3|7447.3|174
1637132700000|2021-11-17 07:05:00|7463.1|7448.1|7464|7449|7464.6|7449.6|7461.6|7446.6|186
1637133000000|2021-11-17 07:10:00|7463.8|7448.8|7465.3|7450.3|7465.4|7450.4|7463.2|7448.2|146
1637133300000|2021-11-17 07:15:00|7465.1|7450.1|7466.6|7451.6|7466.6|7451.6|7464.4|7449.4|81
1637133600000|2021-11-17 07:20:00|7466.5|7451.5|7463.6|7448.6|7466.5|7451.5|7463|7448|115
1637133900000|2021-11-17 07:25:00|7463.5|7448.5|7464.4|7449.4|7464.4|7449.4|7462.2|7447.2|144
1637134200000|2021-11-17 07:30:00|7464.5|7449.5|7464.1|7449.1|7465.6|7450.6|7463.7|7448.7|55
1637134500000|2021-11-17 07:35:00|7464.3|7449.3|7464.2|7449.2|7465.5|7450.5|7464.1|7449.1|112
1637134800000|2021-11-17 07:40:00|7464|7449|7464.8|7449.8|7465|7450|7463.7|7448.7|95
1637135100000|2021-11-17 07:45:00|7464.7|7449.7|7465.6|7450.6|7466|7451|7464.3|7449.3|62
1637135400000|2021-11-17 07:50:00|7465.2|7450.2|7464.4|7449.4|7465.2|7450.2|7463.7|7448.7|70
1637135700000|2021-11-17 07:55:00|7464.5|7449.5|7464.4|7449.4|7465.6|7450.6|7464|7449|101
1637136000000|2021-11-17 08:00:00|7464.3|7449.3|7464.8|7449.8|7465.4|7450.4|7464.3|7449.3|53
1637136300000|2021-11-17 08:05:00|7465|7450|7465.8|7450.8|7466.2|7451.2|7464.4|7449.4|86
1637136600000|2021-11-17 08:10:00|7465.6|7450.6|7465|7450|7465.8|7450.8|7464.3|7449.3|74
1637136900000|2021-11-17 08:15:00|7464.9|7449.9|7464.6|7449.6|7465.8|7450.8|7464.4|7449.4|39
1637137200000|2021-11-17 08:20:00|7464.5|7449.5|7464.7|7449.7|7465|7450|7463.2|7448.2|95
1637137500000|2021-11-17 08:25:00|7464.8|7449.8|7464.7|7449.7|7464.9|7449.9|7464.1|7449.1|35
1637137800000|2021-11-17 08:30:00|7464.8|7449.8|7463.3|7448.3|7465.2|7450.2|7463.2|7448.2|51
1637138100000|2021-11-17 08:35:00|7463.2|7448.2|7462.9|7447.9|7463.9|7448.9|7461.8|7446.8|88
1637138400000|2021-11-17 08:40:00|7463|7448|7462.8|7447.8|7464.2|7449.2|7461.7|7446.7|75
1637138700000|2021-11-17 08:45:00|7462.6|7447.6|7463.2|7448.2|7463.2|7448.2|7461.6|7446.6|108
1637139000000|2021-11-17 08:50:00|7463.1|7448.1|7463.5|7448.5|7463.8|7448.8|7462.2|7447.2|56
1637139300000|2021-11-17 08:55:00|7463.4|7448.4|7462|7447|7463.5|7448.5|7459.3|7444.3|126
1637139600000|2021-11-17 09:00:00|7461.8|7446.8|7461.4|7446.4|7461.8|7446.8|7459.3|7444.3|105
1637139900000|2021-11-17 09:05:00|7461.3|7446.3|7460.5|7445.5|7461.7|7446.7|7459.3|7444.3|85
1637140200000|2021-11-17 09:10:00|7460.6|7445.6|7461|7446|7461|7446|7460|7445|57
1637140500000|2021-11-17 09:15:00|7461.1|7446.1|7460.8|7445.8|7462.4|7447.4|7460.6|7445.6|89
1637140800000|2021-11-17 09:20:00|7460.7|7445.7|7457.4|7442.4|7461.1|7446.1|7457.3|7442.3|91
1637141100000|2021-11-17 09:25:00|7457.6|7442.6|7457.3|7442.3|7458.9|7443.9|7457.3|7442.3|84
1637141400000|2021-11-17 09:30:00|7457.4|7442.4|7455.3|7440.3|7458.6|7443.6|7455.3|7440.3|77
1637141700000|2021-11-17 09:35:00|7455.1|7440.1|7456.9|7441.9|7457.2|7442.2|7454.3|7439.3|95
1637142000000|2021-11-17 09:40:00|7456.5|7441.5|7453.9|7438.9|7457|7442|7453.4|7438.4|110
1637142300000|2021-11-17 09:45:00|7454.1|7439.1|7456.4|7441.4|7457.3|7442.3|7454|7439|85
1637142600000|2021-11-17 09:50:00|7456.5|7441.5|7458.4|7443.4|7459.7|7444.7|7456.5|7441.5|80
1637142900000|2021-11-17 09:55:00|7458.5|7443.5|7456.5|7441.5|7458.7|7443.7|7456.3|7441.3|66
1637143200000|2021-11-17 10:00:00|7456.4|7441.4|7457.5|7442.5|7457.5|7442.5|7455.6|7440.6|32
1637143500000|2021-11-17 10:05:00|7457.6|7442.6|7459.6|7444.6|7459.6|7444.6|7457.5|7442.5|28
1637143800000|2021-11-17 10:10:00|7459.7|7444.7|7459.9|7444.9|7460.1|7445.1|7458.6|7443.6|49
1637144100000|2021-11-17 10:15:00|7459.8|7444.8|7459.2|7444.2|7461|7446|7458.9|7443.9|42
1637144400000|2021-11-17 10:20:00|7459.3|7444.3|7457.7|7442.7|7459.3|7444.3|7457.6|7442.6|49
1637144700000|2021-11-17 10:25:00|7457.6|7442.6|7457|7442|7457.9|7442.9|7456.6|7441.6|52
1637145000000|2021-11-17 10:30:00|7457.1|7442.1|7457.2|7442.2|7457.6|7442.6|7456.6|7441.6|47
1637145300000|2021-11-17 10:35:00|7457.3|7442.3|7457.1|7442.1|7457.6|7442.6|7456.8|7441.8|26
1637145600000|2021-11-17 10:40:00|7457.2|7442.2|7456.8|7441.8|7457.9|7442.9|7456.7|7441.7|40
1637145900000|2021-11-17 10:45:00|7456.7|7441.7|7456|7441|7457.1|7442.1|7455.9|7440.9|63
1637146200000|2021-11-17 10:50:00|7455.8|7440.8|7455|7440|7456|7441|7454.5|7439.5|48
1637146500000|2021-11-17 10:55:00|7454.9|7439.9|7455|7440|7455.3|7440.3|7454.7|7439.7|56
1637146800000|2021-11-17 11:00:00|7455.1|7440.1|7454.4|7439.4|7455.3|7440.3|7454|7439|52
1637147100000|2021-11-17 11:05:00|7454.3|7439.3|7454.5|7439.5|7454.6|7439.6|7454.3|7439.3|11
1637147700000|2021-11-17 11:15:00|7454.6|7439.6|7454.9|7439.9|7455.6|7440.6|7454.6|7439.6|30
1637148000000|2021-11-17 11:20:00|7454.8|7439.8|7455.6|7440.6|7455.6|7440.6|7454.8|7439.8|26
1637148300000|2021-11-17 11:25:00|7455.5|7440.5|7455.7|7440.7|7455.7|7440.7|7455.3|7440.3|25
1637148600000|2021-11-17 11:30:00|7455.8|7440.8|7455.5|7440.5|7455.8|7440.8|7455.5|7440.5|4
1637148900000|2021-11-17 11:35:00|7455.6|7440.6|7454.6|7439.6|7455.8|7440.8|7454.5|7439.5|13
1637149200000|2021-11-17 11:40:00|7454.7|7439.7|7455.2|7440.2|7455.2|7440.2|7454.7|7439.7|9
1637149500000|2021-11-17 11:45:00|7455.1|7440.1|7455.2|7440.2|7455.4|7440.4|7455.1|7440.1|11
1637149800000|2021-11-17 11:50:00|7455.1|7440.1|7454.3|7439.3|7455.1|7440.1|7454.1|7439.1|29
1637150100000|2021-11-17 11:55:00|7454.2|7439.2|7453.7|7438.7|7454.7|7439.7|7453.7|7438.7|29
1637150400000|2021-11-17 12:00:00|7453.8|7438.8|7454.1|7439.1|7454.1|7439.1|7453.6|7438.6|57
1637150700000|2021-11-17 12:05:00|7454|7439|7453.6|7438.6|7454.2|7439.2|7453.6|7438.6|81
1637151000000|2021-11-17 12:10:00|7453.7|7438.7|7453.8|7438.8|7454|7439|7452.7|7437.7|34
1637151300000|2021-11-17 12:15:00|7453.7|7438.7|7452.7|7437.7|7453.7|7438.7|7450.1|7435.1|31
1637151900000|2021-11-17 12:25:00|7452.8|7437.8|7454.8|7439.8|7454.9|7439.9|7452.8|7437.8|27
1637152200000|2021-11-17 12:30:00|7454.9|7439.9|7454.1|7439.1|7455|7440|7454|7439|33
1637152500000|2021-11-17 12:35:00|7454.2|7439.2|7454.3|7439.3|7454.3|7439.3|7453.8|7438.8|28
1637152800000|2021-11-17 12:40:00|7454.1|7439.1|7453.7|7438.7|7454.3|7439.3|7453.7|7438.7|50
1637153100000|2021-11-17 12:45:00|7453.9|7438.9|7454.9|7439.9|7454.9|7439.9|7453.9|7438.9|49
1637153400000|2021-11-17 12:50:00|7454.8|7439.8|7455.3|7440.3|7455.7|7440.7|7454.7|7439.7|61
1637153700000|2021-11-17 12:55:00|7455.4|7440.4|7455.5|7440.5|7455.6|7440.6|7455.2|7440.2|80
1637154000000|2021-11-17 13:00:00|7455.4|7440.4|7456.3|7441.3|7456.3|7441.3|7455.3|7440.3|75
1637154300000|2021-11-17 13:05:00|7456.2|7441.2|7456.1|7441.1|7456.5|7441.5|7456|7441|66
1637154600000|2021-11-17 13:10:00|7456|7441|7456.3|7441.3|7456.3|7441.3|7456|7441|20
1637154900000|2021-11-17 13:15:00|7456.4|7441.4|7456.9|7441.9|7457.5|7442.5|7456|7441|51
1637155200000|2021-11-17 13:20:00|7457.2|7442.2|7455.6|7440.6|7457.4|7442.4|7455.6|7440.6|16
1637155500000|2021-11-17 13:25:00|7455.5|7440.5|7455.9|7440.9|7456.5|7441.5|7455.3|7440.3|47
1637155800000|2021-11-17 13:30:00|7455.8|7440.8|7455.4|7440.4|7456.5|7441.5|7455|7440|51
1637156100000|2021-11-17 13:35:00|7455.5|7440.5|7456.3|7441.3|7456.6|7441.6|7454.9|7439.9|73
1637156400000|2021-11-17 13:40:00|7456.2|7441.2|7456.5|7441.5|7457|7442|7456.2|7441.2|10
1637156700000|2021-11-17 13:45:00|7456.4|7441.4|7456.4|7441.4|7456.5|7441.5|7455.7|7440.7|63
1637157000000|2021-11-17 13:50:00|7456.3|7441.3|7456.8|7441.8|7457.1|7442.1|7456.3|7441.3|55
1637157300000|2021-11-17 13:55:00|7456.9|7441.9|7459.1|7444.1|7459.1|7444.1|7456.4|7441.4|54
1637157600000|2021-11-17 14:00:00|7459.2|7444.2|7458.9|7443.9|7459.4|7444.4|7458.1|7443.1|81
1637157900000|2021-11-17 14:05:00|7459|7444|7459.3|7444.3|7459.6|7444.6|7458.6|7443.6|201
1637158200000|2021-11-17 14:10:00|7459.2|7444.2|7459.6|7444.6|7460.4|7445.4|7458.7|7443.7|113
1637158500000|2021-11-17 14:15:00|7459.7|7444.7|7460.3|7445.3|7460.3|7445.3|7459.3|7444.3|69
1637158800000|2021-11-17 14:20:00|7460.2|7445.2|7460.2|7445.2|7461.4|7446.4|7460.1|7445.1|41
1637159100000|2021-11-17 14:25:00|7460.1|7445.1|7461.1|7446.1|7461.6|7446.6|7458.7|7443.7|113
1637159400000|2021-11-17 14:30:00|7461|7446|7461.2|7446.2|7461.2|7446.2|7459.7|7444.7|182
1637159700000|2021-11-17 14:35:00|7461.1|7446.1|7461.5|7446.5|7462.2|7447.2|7461|7446|62
1637160000000|2021-11-17 14:40:00|7461|7446|7460.2|7445.2|7462.3|7447.3|7460.1|7445.1|74
1637160300000|2021-11-17 14:45:00|7460.3|7445.3|7462.6|7447.6|7463.2|7448.2|7460.3|7445.3|53
1637160600000|2021-11-17 14:50:00|7462.7|7447.7|7462.4|7447.4|7463|7448|7462.3|7447.3|35
1637160900000|2021-11-17 14:55:00|7462.5|7447.5|7462.2|7447.2|7463|7448|7461.9|7446.9|53
1637161200000|2021-11-17 15:00:00|7462.3|7447.3|7462.9|7447.9|7463|7448|7462.3|7447.3|19
1637161500000|2021-11-17 15:05:00|7463|7448|7463|7448|7464.2|7449.2|7463|7448|39
1637161800000|2021-11-17 15:10:00|7463.1|7448.1|7463.1|7448.1|7463.5|7448.5|7462.9|7447.9|68
1637162100000|2021-11-17 15:15:00|7463|7448|7460.8|7445.8|7463.1|7448.1|7460.3|7445.3|73
1637162400000|2021-11-17 15:20:00|7461.1|7446.1|7462.4|7447.4|7462.5|7447.5|7460.5|7445.5|34
1637162700000|2021-11-17 15:25:00|7462.6|7447.6|7462.9|7447.9|7463|7448|7462.5|7447.5|22
1637163000000|2021-11-17 15:30:00|7462.8|7447.8|7463.5|7448.5|7463.9|7448.9|7462.1|7447.1|41
1637163300000|2021-11-17 15:35:00|7463.4|7448.4|7463.7|7448.7|7464.2|7449.2|7463.3|7448.3|24
1637163600000|2021-11-17 15:40:00|7463.9|7448.9|7464.4|7449.4|7464.5|7449.5|7463.3|7448.3|31
1637163900000|2021-11-17 15:45:00|7464.5|7449.5|7465.8|7450.8|7465.8|7450.8|7464.5|7449.5|40
1637164200000|2021-11-17 15:50:00|7465.9|7450.9|7464.4|7449.4|7466.4|7451.4|7464.4|7449.4|74
1637164500000|2021-11-17 15:55:00|7464.5|7449.5|7463.6|7448.6|7464.6|7449.6|7463.6|7448.6|17
1637164800000|2021-11-17 16:00:00|7463.8|7448.8|7464.5|7449.5|7464.6|7449.6|7463.3|7448.3|36
1637165100000|2021-11-17 16:05:00|7464.4|7449.4|7463.6|7448.6|7464.6|7449.6|7463.6|7448.6|31
1637165400000|2021-11-17 16:10:00|7463.3|7448.3|7463.7|7448.7|7463.7|7448.7|7462.7|7447.7|24
1637165700000|2021-11-17 16:15:00|7463.6|7448.6|7463.1|7448.1|7463.7|7448.7|7463.1|7448.1|8
1637166000000|2021-11-17 16:20:00|7462.9|7447.9|7463.4|7448.4|7463.5|7448.5|7462.7|7447.7|17
1637166300000|2021-11-17 16:25:00|7463.3|7448.3|7463.8|7448.8|7463.8|7448.8|7463.3|7448.3|7
1637166600000|2021-11-17 16:30:00|7463.5|7448.5|7463.8|7448.8|7463.8|7448.8|7463.2|7448.2|16
1637166900000|2021-11-17 16:35:00|7463.7|7448.7|7463.1|7448.1|7463.7|7448.7|7462.3|7447.3|39
1637167200000|2021-11-17 16:40:00|7463.2|7448.2|7463.7|7448.7|7463.9|7448.9|7463.2|7448.2|14
1637167500000|2021-11-17 16:45:00|7463.6|7448.6|7464.8|7449.8|7465.2|7450.2|7463.6|7448.6|32
1637167800000|2021-11-17 16:50:00|7464.7|7449.7|7465.2|7450.2|7465.2|7450.2|7464.6|7449.6|34
1637168100000|2021-11-17 16:55:00|7465.1|7450.1|7463.5|7448.5|7465.1|7450.1|7463.2|7448.2|22
1637168400000|2021-11-17 17:00:00|7463.7|7448.7|7463.8|7448.8|7463.9|7448.9|7463.2|7448.2|36
1637168700000|2021-11-17 17:05:00|7463.9|7448.9|7464|7449|7464|7449|7463.8|7448.8|18
1637169000000|2021-11-17 17:10:00|7463.9|7448.9|7463.8|7448.8|7464|7449|7463.6|7448.6|20
1637169300000|2021-11-17 17:15:00|7463.7|7448.7|7463.9|7448.9|7464.2|7449.2|7463.7|7448.7|47
1637169600000|2021-11-17 17:20:00|7464|7449|7463|7448|7464|7449|7462.8|7447.8|20
1637169900000|2021-11-17 17:25:00|7462.8|7447.8|7463.4|7448.4|7464.1|7449.1|7462.8|7447.8|20
1637170200000|2021-11-17 17:30:00|7463.3|7448.3|7463.9|7448.9|7464|7449|7463.1|7448.1|28
1637170500000|2021-11-17 17:35:00|7463.8|7448.8|7462.3|7447.3|7463.8|7448.8|7461.6|7446.6|43
1637170800000|2021-11-17 17:40:00|7462.4|7447.4|7462.3|7447.3|7462.5|7447.5|7461.9|7446.9|13
1637171100000|2021-11-17 17:45:00|7462.4|7447.4|7462.5|7447.5|7462.5|7447.5|7461.9|7446.9|15
1637171400000|2021-11-17 17:50:00|7462.4|7447.4|7462.2|7447.2|7462.5|7447.5|7461.2|7446.2|29
1637171700000|2021-11-17 17:55:00|7462.3|7447.3|7463|7448|7463|7448|7462.1|7447.1|17
1637172000000|2021-11-17 18:00:00|7463.1|7448.1|7463.2|7448.2|7464|7449|7462.7|7447.7|26
1637172300000|2021-11-17 18:05:00|7463.1|7448.1|7467.8|7442.8|7468|7448.1|7463|7442.7|13
1637172600000|2021-11-17 18:10:00|7467.9|7442.9|7467.8|7442.8|7468|7443|7467.8|7442.8|19
1637172900000|2021-11-17 18:15:00|7467.9|7442.9|7466.6|7441.6|7468.2|7443.2|7466.5|7441.5|37
1637173200000|2021-11-17 18:20:00|7466.5|7441.5|7464|7439|7467|7446.6|7458.8|7438.9|24
1637173500000|2021-11-17 18:25:00|7463.9|7438.9|7463.8|7438.8|7463.9|7438.9|7463.8|7438.8|2
1637173800000|2021-11-17 18:30:00|7465.1|7440.1|7465.2|7440.2|7465.2|7440.2|7465.1|7440.1|2
1637174100000|2021-11-17 18:35:00|7465.6|7440.6|7465.6|7440.6|7465.6|7440.6|7465.6|7440.6|1
1637174400000|2021-11-17 18:40:00|7465.7|7440.7|7465.6|7440.6|7465.7|7440.7|7465.5|7440.5|4
1637174700000|2021-11-17 18:45:00|7465.8|7440.8|7465.7|7440.7|7465.8|7440.8|7465.6|7440.6|4
1637175000000|2021-11-17 18:50:00|7465.8|7440.8|7465.8|7440.8|7465.9|7440.9|7465.8|7440.8|3
1637175300000|2021-11-17 18:55:00|7465.7|7440.7|7465.9|7440.9|7465.9|7440.9|7465.7|7440.7|3
1637175900000|2021-11-17 19:05:00|7465.8|7440.8|7459.9|7444.9|7465.8|7445.2|7459.9|7440.8|4
1637176200000|2021-11-17 19:10:00|7459.8|7444.8|7459.9|7444.9|7459.9|7444.9|7459.8|7444.8|2
1637176500000|2021-11-17 19:15:00|7460|7445|7465.8|7440.8|7465.8|7446.3|7460|7440.8|8
1637176800000|2021-11-17 19:20:00|7460.3|7445.3|7465|7440|7465|7445.3|7459.6|7439.8|10
1637177400000|2021-11-17 19:30:00|7464.4|7439.4|7464|7439|7464.4|7439.4|7464|7439|2
1637177700000|2021-11-17 19:35:00|7464.2|7439.2|7464.1|7439.1|7464.2|7439.2|7464.1|7439.1|2
1637178000000|2021-11-17 19:40:00|7463.9|7438.9|7464|7439|7464|7439|7463.9|7438.9|2
1637178300000|2021-11-17 19:45:00|7463.9|7438.9|7463.7|7438.7|7463.9|7438.9|7463.4|7438.4|4
1637178600000|2021-11-17 19:50:00|7463.6|7438.6|7463.7|7438.7|7463.8|7438.8|7463.6|7438.6|3
1637178900000|2021-11-17 19:55:00|7458.6|7443.6|7458.8|7443.8|7458.8|7443.8|7458.3|7443.3|7
1637199000000|2021-11-18 01:30:00|7466.6|7441.6|7466.6|7441.6|7466.6|7441.6|7466.6|7441.6|1
1637199300000|2021-11-18 01:35:00|7467.1|7442.1|7465.1|7440.1|7467.6|7442.6|7465.1|7440.1|7
1637199900000|2021-11-18 01:45:00|7464.8|7439.8|7466.1|7441.1|7466.6|7441.6|7464.5|7439.5|13
1637200500000|2021-11-18 01:55:00|7466.6|7441.6|7466.6|7441.6|7466.6|7441.6|7466.6|7441.6|1
1637200800000|2021-11-18 02:00:00|7464.1|7439.1|7464.3|7439.3|7464.4|7439.4|7462.7|7437.7|20
1637201100000|2021-11-18 02:05:00|7464|7439|7464.1|7439.1|7464.4|7439.4|7462.9|7437.9|16
1637201400000|2021-11-18 02:10:00|7464|7439|7464.1|7439.1|7464.1|7439.1|7464|7439|2
1637201700000|2021-11-18 02:15:00|7462.4|7437.4|7461.2|7436.2|7462.7|7437.7|7460.9|7435.9|13
1637202000000|2021-11-18 02:20:00|7461.1|7436.1|7457.8|7432.8|7461.1|7436.1|7457.8|7432.8|17
1637202300000|2021-11-18 02:25:00|7457.9|7432.9|7457.9|7432.9|7457.9|7432.9|7457.9|7432.9|1
1637202600000|2021-11-18 02:30:00|7458.1|7433.1|7458.5|7433.5|7458.5|7433.5|7458.1|7433.1|2
1637202900000|2021-11-18 02:35:00|7458|7433|7452.2|7427.2|7458|7433|7451.9|7426.9|45
1637203200000|2021-11-18 02:40:00|7452.3|7427.3|7452.4|7427.4|7454.1|7429.1|7451.4|7426.4|27
1637203500000|2021-11-18 02:45:00|7452.3|7427.3|7452.7|7427.7|7452.7|7427.7|7451.3|7426.3|6
1637203800000|2021-11-18 02:50:00|7452.8|7427.8|7458.2|7433.2|7458.4|7433.4|7452.6|7427.6|29
1637204100000|2021-11-18 02:55:00|7458|7433|7457.1|7432.1|7458|7433|7457.1|7432.1|7
1637204400000|2021-11-18 03:00:00|7457|7432|7456.6|7431.6|7457|7432|7456.5|7431.5|28
1637204700000|2021-11-18 03:05:00|7456.7|7431.7|7456|7431|7456.7|7431.7|7456|7431|27
1637205000000|2021-11-18 03:10:00|7455.9|7430.9|7456.5|7431.5|7456.7|7431.7|7455.8|7430.8|12
1637205300000|2021-11-18 03:15:00|7456.6|7431.6|7456.3|7431.3|7456.6|7431.6|7456|7431|8
1637205600000|2021-11-18 03:20:00|7456.5|7431.5|7454.6|7429.6|7456.7|7431.7|7454.6|7429.6|6
1637205900000|2021-11-18 03:25:00|7454.7|7429.7|7453.1|7428.1|7455.2|7430.2|7452.5|7427.5|68
1637206200000|2021-11-18 03:30:00|7453.2|7428.2|7451.2|7426.2|7453.3|7428.3|7449.6|7424.6|154
1637206500000|2021-11-18 03:35:00|7451.3|7426.3|7446.7|7431.7|7451.5|7432.1|7445.4|7425|75
1637206800000|2021-11-18 03:40:00|7446.8|7431.8|7446.5|7431.5|7448.3|7433.3|7446|7431|88
1637207100000|2021-11-18 03:45:00|7446.6|7431.6|7447.2|7432.2|7447.6|7432.6|7446.3|7431.3|32
1637207400000|2021-11-18 03:50:00|7447.4|7432.4|7448.5|7433.5|7448.5|7433.5|7445.9|7430.9|37
1637207700000|2021-11-18 03:55:00|7448.6|7433.6|7448.9|7433.9|7449.7|7434.7|7448.4|7433.4|29
1637208000000|2021-11-18 04:00:00|7448.7|7433.7|7448.7|7433.7|7449.6|7434.6|7448.6|7433.6|36
1637208300000|2021-11-18 04:05:00|7448.8|7433.8|7448.8|7433.8|7449.1|7434.1|7448.6|7433.6|22
1637208600000|2021-11-18 04:10:00|7448.7|7433.7|7445.5|7430.5|7448.7|7433.7|7445.5|7430.5|51
1637208900000|2021-11-18 04:15:00|7445.4|7430.4|7446.9|7431.9|7447.4|7432.4|7444.7|7429.7|53
1637209200000|2021-11-18 04:20:00|7446.8|7431.8|7448.3|7433.3|7448.3|7433.3|7446.6|7431.6|40
1637209500000|2021-11-18 04:25:00|7448.1|7433.1|7446.4|7431.4|7448.9|7433.9|7446.3|7431.3|51
1637209800000|2021-11-18 04:30:00|7446.5|7431.5|7446.7|7431.7|7447|7432|7445.3|7430.3|60
1637210100000|2021-11-18 04:35:00|7447.3|7432.3|7448.6|7433.6|7449|7434|7447.2|7432.2|140
1637210400000|2021-11-18 04:40:00|7448.7|7433.7|7448.5|7433.5|7448.8|7433.8|7448.1|7433.1|86
1637210700000|2021-11-18 04:45:00|7448.3|7433.3|7448.7|7433.7|7449.2|7434.2|7448.1|7433.1|60
1637211000000|2021-11-18 04:50:00|7448.4|7433.4|7449.9|7434.9|7450.5|7435.5|7447.6|7432.6|71
1637211300000|2021-11-18 04:55:00|7450|7435|7451.2|7436.2|7451.4|7436.4|7448.3|7433.3|87
1637211600000|2021-11-18 05:00:00|7451.1|7436.1|7449.5|7434.5|7451.3|7436.3|7447.6|7432.6|93
1637211900000|2021-11-18 05:05:00|7449.7|7434.7|7449.1|7434.1|7450.7|7435.7|7448.9|7433.9|94
1637212200000|2021-11-18 05:10:00|7449.3|7434.3|7446.6|7431.6|7449.5|7434.5|7446.6|7431.6|67
1637212500000|2021-11-18 05:15:00|7446.5|7431.5|7447|7432|7447.9|7432.9|7445.6|7430.6|159
1637212800000|2021-11-18 05:20:00|7447.1|7432.1|7448.3|7433.3|7449.2|7434.2|7447.1|7432.1|89
1637213100000|2021-11-18 05:25:00|7448.2|7433.2|7449.1|7434.1|7449.3|7434.3|7448.1|7433.1|59
1637213400000|2021-11-18 05:30:00|7449.2|7434.2|7447.5|7432.5|7449.2|7434.2|7447.4|7432.4|82
1637213700000|2021-11-18 05:35:00|7447.4|7432.4|7447|7432|7447.4|7432.4|7445.8|7430.8|42
1637214000000|2021-11-18 05:40:00|7447.3|7432.3|7446|7431|7447.6|7432.6|7445.7|7430.7|39
1637214300000|2021-11-18 05:45:00|7445.9|7430.9|7445.3|7430.3|7446|7431|7443.6|7428.6|105
1637214600000|2021-11-18 05:50:00|7445.4|7430.4|7444.6|7429.6|7446|7431|7444.5|7429.5|80
1637214900000|2021-11-18 05:55:00|7444.7|7429.7|7442.2|7427.2|7445|7430|7441.4|7426.4|120
1637215200000|2021-11-18 06:00:00|7442.1|7427.1|7441.1|7426.1|7442.2|7427.2|7440|7425|89
1637215500000|2021-11-18 06:05:00|7441.2|7426.2|7440.9|7425.9|7441.7|7426.7|7440.6|7425.6|71
1637215800000|2021-11-18 06:10:00|7441|7426|7442.7|7427.7|7443.3|7428.3|7440.8|7425.8|91
1637216100000|2021-11-18 06:15:00|7442.9|7427.9|7441.7|7426.7|7443.2|7428.2|7441.1|7426.1|39
1637216400000|2021-11-18 06:20:00|7441.6|7426.6|7441.3|7426.3|7442|7427|7441.2|7426.2|44
1637216700000|2021-11-18 06:25:00|7441.2|7426.2|7443|7428|7443.1|7428.1|7441.2|7426.2|61
1637217000000|2021-11-18 06:30:00|7442.9|7427.9|7443.1|7428.1|7443.7|7428.7|7441.9|7426.9|44
1637217300000|2021-11-18 06:35:00|7443|7428|7444.1|7429.1|7444.1|7429.1|7442.5|7427.5|68
1637217600000|2021-11-18 06:40:00|7444.2|7429.2|7447.5|7432.5|7447.5|7432.5|7444.1|7429.1|76
1637217900000|2021-11-18 06:45:00|7447.6|7432.6|7446.5|7431.5|7447.7|7432.7|7446.4|7431.4|73
1637218200000|2021-11-18 06:50:00|7446.4|7431.4|7445.4|7430.4|7446.4|7431.4|7445.1|7430.1|41
1637218500000|2021-11-18 06:55:00|7445.3|7430.3|7445.7|7430.7|7445.8|7430.8|7444.5|7429.5|53
1637218800000|2021-11-18 07:00:00|7445.8|7430.8|7444.2|7429.2|7445.8|7430.8|7443.6|7428.6|68
1637219100000|2021-11-18 07:05:00|7444.1|7429.1|7444.4|7429.4|7445.4|7430.4|7444|7429|50
1637219400000|2021-11-18 07:10:00|7444.5|7429.5|7444.4|7429.4|7445|7430|7444.3|7429.3|24
1637219700000|2021-11-18 07:15:00|7444.3|7429.3|7442.4|7427.4|7444.4|7429.4|7442.3|7427.3|54
1637220000000|2021-11-18 07:20:00|7442.3|7427.3|7442.3|7427.3|7443.2|7428.2|7441.9|7426.9|60
1637220300000|2021-11-18 07:25:00|7442.5|7427.5|7436.4|7421.4|7442.7|7427.7|7436.4|7421.4|119
1637220600000|2021-11-18 07:30:00|7436.6|7421.6|7435|7420|7439.3|7424.3|7434.9|7419.9|145
1637220900000|2021-11-18 07:35:00|7434.9|7419.9|7433.6|7418.6|7434.9|7419.9|7431.2|7416.2|200
1637221200000|2021-11-18 07:40:00|7433.5|7418.5|7432.5|7417.5|7435.4|7420.4|7432.2|7417.2|169
1637221500000|2021-11-18 07:45:00|7432.4|7417.4|7433.4|7418.4|7437|7422|7431.6|7416.6|140
1637221800000|2021-11-18 07:50:00|7433.2|7418.2|7435.4|7420.4|7436.3|7421.3|7432.3|7417.3|94
1637222100000|2021-11-18 07:55:00|7435.2|7420.2|7434.4|7419.4|7435.5|7420.5|7432.8|7417.8|95
1637222400000|2021-11-18 08:00:00|7434.3|7419.3|7437.4|7422.4|7437.9|7422.9|7434.3|7419.3|73
1637222700000|2021-11-18 08:05:00|7437.3|7422.3|7441.3|7426.3|7441.8|7426.8|7436.3|7421.3|131
1637223000000|2021-11-18 08:10:00|7441.4|7426.4|7442|7427|7443|7428|7440.8|7425.8|138
1637223300000|2021-11-18 08:15:00|7441.8|7426.8|7445.1|7430.1|7445.1|7430.1|7441.6|7426.6|114
1637223600000|2021-11-18 08:20:00|7445.2|7430.2|7444.9|7429.9|7446.1|7431.1|7444.1|7429.1|83
1637223900000|2021-11-18 08:25:00|7444.8|7429.8|7451.4|7436.4|7451.5|7436.5|7444.1|7429.1|179
1637224200000|2021-11-18 08:30:00|7451.3|7436.3|7450.6|7435.6|7452.1|7437.1|7448.1|7433.1|209
1637224500000|2021-11-18 08:35:00|7450.5|7435.5|7453.9|7438.9|7453.9|7438.9|7449.6|7434.6|102
1637224800000|2021-11-18 08:40:00|7453.8|7438.8|7451.8|7436.8|7454.9|7439.9|7450.9|7435.9|127
1637225100000|2021-11-18 08:45:00|7451.9|7436.9|7453.3|7438.3|7453.6|7438.6|7451.6|7436.6|84
1637225400000|2021-11-18 08:50:00|7453.5|7438.5|7452.3|7437.3|7454|7439|7450.9|7435.9|99
1637225700000|2021-11-18 08:55:00|7452.5|7437.5|7452.6|7437.6|7453.3|7438.3|7451.8|7436.8|70
1637226000000|2021-11-18 09:00:00|7452.7|7437.7|7450.4|7435.4|7452.8|7437.8|7450.4|7435.4|78
1637226300000|2021-11-18 09:05:00|7450.5|7435.5|7449.7|7434.7|7451.3|7436.3|7449.6|7434.6|65
1637226600000|2021-11-18 09:10:00|7449.8|7434.8|7447.3|7432.3|7450|7435|7446.7|7431.7|93
1637226900000|2021-11-18 09:15:00|7447.4|7432.4|7446|7431|7449.1|7434.1|7445.5|7430.5|84
1637227200000|2021-11-18 09:20:00|7446.1|7431.1|7447|7432|7447.6|7432.6|7445.1|7430.1|71
1637227500000|2021-11-18 09:25:00|7447.1|7432.1|7447.8|7432.8|7449.3|7434.3|7447.1|7432.1|75
1637227800000|2021-11-18 09:30:00|7447.9|7432.9|7449.3|7434.3|7450|7435|7447.8|7432.8|119
1637228100000|2021-11-18 09:35:00|7449.2|7434.2|7450.5|7435.5|7452.1|7437.1|7448.5|7433.5|104
1637228400000|2021-11-18 09:40:00|7450.7|7435.7|7452.2|7437.2|7455.8|7440.8|7450.7|7435.7|190
1637228700000|2021-11-18 09:45:00|7451.8|7436.8|7456.4|7441.4|7456.7|7441.7|7450.3|7435.3|189
1637229000000|2021-11-18 09:50:00|7456.5|7441.5|7455.7|7440.7|7458.2|7443.2|7455.3|7440.3|157
1637229300000|2021-11-18 09:55:00|7455.8|7440.8|7455.7|7440.7|7456.8|7441.8|7455.2|7440.2|110
1637229600000|2021-11-18 10:00:00|7455.8|7440.8|7455.6|7440.6|7456.3|7441.3|7455.5|7440.5|44
1637229900000|2021-11-18 10:05:00|7455.7|7440.7|7457.3|7442.3|7457.4|7442.4|7455|7440|46
1637230200000|2021-11-18 10:10:00|7457.4|7442.4|7458.8|7443.8|7458.8|7443.8|7457.3|7442.3|43
1637230500000|2021-11-18 10:15:00|7459|7444|7458.9|7443.9|7460|7445|7458|7443|62
1637230800000|2021-11-18 10:20:00|7459|7444|7458.9|7443.9|7459.6|7444.6|7458.6|7443.6|62
1637231100000|2021-11-18 10:25:00|7459.5|7444.5|7460.1|7445.1|7460.2|7445.2|7458.5|7443.5|40
1637231400000|2021-11-18 10:30:00|7460.3|7445.3|7460.1|7445.1|7462.4|7447.4|7460.1|7445.1|69
1637231700000|2021-11-18 10:35:00|7460.2|7445.2|7461.8|7446.8|7462.9|7447.9|7460.2|7445.2|56
1637232000000|2021-11-18 10:40:00|7461.7|7446.7|7460.9|7445.9|7461.7|7446.7|7460.3|7445.3|49
1637232300000|2021-11-18 10:45:00|7460.8|7445.8|7460.4|7445.4|7461|7446|7460.1|7445.1|35
1637232600000|2021-11-18 10:50:00|7460.2|7445.2|7460.3|7445.3|7461.3|7446.3|7460|7445|28
1637232900000|2021-11-18 10:55:00|7460.2|7445.2|7459.8|7444.8|7461|7446|7459.6|7444.6|78
1637233200000|2021-11-18 11:00:00|7459.7|7444.7|7459.7|7444.7|7460.3|7445.3|7459|7444|36
1637233500000|2021-11-18 11:05:00|7459.8|7444.8|7459.5|7444.5|7460.2|7445.2|7459|7444|54
1637233800000|2021-11-18 11:10:00|7459.7|7444.7|7459.6|7444.6|7460.1|7445.1|7459.6|7444.6|14
1637234100000|2021-11-18 11:15:00|7459.3|7444.3|7459.6|7444.6|7459.7|7444.7|7459.3|7444.3|44
1637234400000|2021-11-18 11:20:00|7459.5|7444.5|7458.7|7443.7|7459.7|7444.7|7457.9|7442.9|48
1637234700000|2021-11-18 11:25:00|7458.6|7443.6|7459.5|7434.5|7459.5|7443.8|7454.9|7434.4|90
1637235000000|2021-11-18 11:30:00|7459.3|7434.3|7460.5|7435.5|7461.6|7439.9|7454.4|7434.3|27
1637235300000|2021-11-18 11:35:00|7460.4|7435.4|7455.5|7440.5|7460.4|7440.5|7455.5|7435.4|2
1637235600000|2021-11-18 11:40:00|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|1
1637235900000|2021-11-18 11:45:00|7455.5|7440.5|7455.6|7440.6|7455.7|7440.7|7455.5|7440.5|6
1637236200000|2021-11-18 11:50:00|7459.9|7434.9|7452.8|7437.8|7459.9|7439.8|7450.3|7428.1|107
1637236500000|2021-11-18 11:55:00|7452.9|7437.9|7453.8|7438.8|7454|7439|7452.9|7437.9|24
1637236800000|2021-11-18 12:00:00|7454|7439|7456|7441|7456.6|7441.6|7453.8|7438.8|36
1637237100000|2021-11-18 12:05:00|7455.7|7440.7|7455.8|7440.8|7456|7441|7455.1|7440.1|46
1637237400000|2021-11-18 12:10:00|7456|7441|7456.8|7441.8|7457.3|7442.3|7456|7441|40
1637237700000|2021-11-18 12:15:00|7457|7442|7457.3|7442.3|7457.3|7442.3|7456.8|7441.8|22
1637238000000|2021-11-18 12:20:00|7457.4|7442.4|7456.9|7441.9|7457.4|7442.4|7456.9|7441.9|12
1637238300000|2021-11-18 12:25:00|7456.3|7441.3|7456.9|7441.9|7457|7442|7454.9|7439.9|25
1637238600000|2021-11-18 12:30:00|7456.8|7441.8|7457.1|7442.1|7457.1|7442.1|7456.6|7441.6|7
1637238900000|2021-11-18 12:35:00|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|7456.3|7441.3|19
1637239200000|2021-11-18 12:40:00|7457.1|7442.1|7456|7441|7457.1|7442.1|7455.6|7440.6|36
1637239500000|2021-11-18 12:45:00|7456.1|7441.1|7456.3|7441.3|7456.3|7441.3|7455.7|7440.7|18
1637239800000|2021-11-18 12:50:00|7456.4|7441.4|7455.3|7440.3|7456.5|7441.5|7455.3|7440.3|8
1637240100000|2021-11-18 12:55:00|7455.5|7440.5|7454.5|7439.5|7455.5|7440.5|7454.2|7439.2|51
1637240400000|2021-11-18 13:00:00|7454.4|7439.4|7454.7|7439.7|7455|7440|7454.4|7439.4|20
1637240700000|2021-11-18 13:05:00|7454.8|7439.8|7454.2|7439.2|7454.8|7439.8|7454.2|7439.2|6
1637241000000|2021-11-18 13:10:00|7454.1|7439.1|7453.5|7438.5|7454.3|7439.3|7453.4|7438.4|36
1637241300000|2021-11-18 13:15:00|7453.4|7438.4|7453.5|7438.5|7454.4|7439.4|7453.1|7438.1|44
1637241600000|2021-11-18 13:20:00|7453.8|7438.8|7455.9|7440.9|7455.9|7440.9|7453.5|7438.5|72
1637241900000|2021-11-18 13:25:00|7456|7441|7458.5|7443.5|7458.7|7443.7|7455.8|7440.8|62
1637242200000|2021-11-18 13:30:00|7458.7|7443.7|7459.4|7444.4|7459.8|7444.8|7456.8|7441.8|88
1637242500000|2021-11-18 13:35:00|7459.3|7444.3|7458.9|7443.9|7461.6|7446.6|7458.9|7443.9|163
1637242800000|2021-11-18 13:40:00|7459|7444|7458.9|7443.9|7459.2|7444.2|7458.8|7443.8|57
1637243100000|2021-11-18 13:45:00|7458.8|7443.8|7458.9|7443.9|7459|7444|7458.6|7443.6|51
1637243400000|2021-11-18 13:50:00|7459|7444|7459.2|7444.2|7459.5|7444.5|7458.8|7443.8|34
1637243700000|2021-11-18 13:55:00|7459.4|7444.4|7462.6|7447.6|7462.8|7447.8|7459.2|7444.2|44
1637244000000|2021-11-18 14:00:00|7462.7|7447.7|7462.7|7447.7|7463.6|7448.6|7462.2|7447.2|59
1637244300000|2021-11-18 14:05:00|7462.6|7447.6|7460.8|7445.8|7465.8|7448|7459.6|7440.6|120
1637244600000|2021-11-18 14:10:00|7460.7|7445.7|7460.6|7445.6|7465.4|7446.6|7460.2|7440.4|66
1637244900000|2021-11-18 14:15:00|7460.7|7445.7|7460.4|7445.4|7461.4|7446.4|7460.4|7445.4|162
1637245200000|2021-11-18 14:20:00|7460.6|7445.6|7460.2|7445.2|7460.6|7445.6|7459.9|7444.9|17
1637245500000|2021-11-18 14:25:00|7460.4|7445.4|7460.2|7445.2|7460.7|7445.7|7460.2|7445.2|31
1637245800000|2021-11-18 14:30:00|7460.3|7445.3|7462.9|7447.9|7462.9|7447.9|7460.3|7445.3|98
1637246100000|2021-11-18 14:35:00|7463|7448|7462.6|7447.6|7463.2|7448.2|7462.3|7447.3|103
1637246400000|2021-11-18 14:40:00|7462.5|7447.5|7460.2|7445.2|7463|7448|7460.2|7445.2|72
1637246700000|2021-11-18 14:45:00|7460.1|7445.1|7458.6|7443.6|7460.3|7445.3|7458.5|7443.5|46
1637247000000|2021-11-18 14:50:00|7458.5|7443.5|7460|7445|7460.4|7445.4|7457.8|7442.8|72
1637247300000|2021-11-18 14:55:00|7460.1|7445.1|7460.2|7445.2|7460.4|7445.4|7459.8|7444.8|37
1637247600000|2021-11-18 15:00:00|7460.6|7445.6|7462|7447|7462.2|7447.2|7460.6|7445.6|40
1637247900000|2021-11-18 15:05:00|7462.2|7447.2|7461.8|7446.8|7462.2|7447.2|7461.6|7446.6|45
1637248200000|2021-11-18 15:10:00|7462.2|7447.2|7461.8|7446.8|7462.4|7447.4|7461.8|7446.8|14
1637248500000|2021-11-18 15:15:00|7461.5|7446.5|7461.2|7446.2|7461.8|7446.8|7460.4|7445.4|71
1637248800000|2021-11-18 15:20:00|7460.9|7445.9|7459|7444|7460.9|7445.9|7458.6|7443.6|63
1637249100000|2021-11-18 15:25:00|7458.9|7443.9|7456.4|7441.4|7459.2|7444.2|7455.9|7440.9|33
1637249400000|2021-11-18 15:30:00|7456.2|7441.2|7455.1|7440.1|7457.4|7442.4|7454.8|7439.8|54
1637249700000|2021-11-18 15:35:00|7455.2|7440.2|7455.9|7440.9|7455.9|7440.9|7454.5|7439.5|94
1637250000000|2021-11-18 15:40:00|7455.8|7440.8|7456|7441|7456|7441|7455.1|7440.1|73
1637250300000|2021-11-18 15:45:00|7455.9|7440.9|7455.8|7440.8|7456.1|7441.1|7455.4|7440.4|41
1637250600000|2021-11-18 15:50:00|7455.9|7440.9|7456.1|7441.1|7456.4|7441.4|7455.7|7440.7|115
1637250900000|2021-11-18 15:55:00|7456|7441|7455.7|7440.7|7456.4|7441.4|7455.4|7440.4|74
1637251200000|2021-11-18 16:00:00|7455.6|7440.6|7456|7441|7456.2|7441.2|7455.4|7440.4|15
1637251500000|2021-11-18 16:05:00|7455.8|7440.8|7456.2|7441.2|7456.2|7441.2|7455.7|7440.7|9
1637251800000|2021-11-18 16:10:00|7456.3|7441.3|7455.4|7440.4|7456.3|7441.3|7455.4|7440.4|22
1637252100000|2021-11-18 16:15:00|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|1
1637252400000|2021-11-18 16:20:00|7455.4|7440.4|7455.1|7440.1|7455.4|7440.4|7455.1|7440.1|5
1637252700000|2021-11-18 16:25:00|7455.2|7440.2|7456|7441|7456.1|7441.1|7455.2|7440.2|9
1637253000000|2021-11-18 16:30:00|7456.1|7441.1|7455.1|7440.1|7456.1|7441.1|7453.2|7438.2|48
1637253300000|2021-11-18 16:35:00|7455|7440|7453.4|7438.4|7455|7440|7452.5|7437.5|24
1637253600000|2021-11-18 16:40:00|7453.3|7438.3|7453|7438|7453.4|7438.4|7453|7438|3
1637253900000|2021-11-18 16:45:00|7453.2|7438.2|7453.3|7438.3|7453.5|7438.5|7453.2|7438.2|7
1637254200000|2021-11-18 16:50:00|7453.2|7438.2|7453.6|7438.6|7453.7|7438.7|7452.8|7437.8|26
1637254500000|2021-11-18 16:55:00|7453.7|7438.7|7453.3|7438.3|7453.7|7438.7|7453.1|7438.1|21
1637254800000|2021-11-18 17:00:00|7453.2|7438.2|7451.4|7436.4|7453.2|7438.2|7451.4|7436.4|76
1637255100000|2021-11-18 17:05:00|7451.5|7436.5|7451.2|7436.2|7451.7|7436.7|7450.9|7435.9|39
1637255400000|2021-11-18 17:10:00|7451.3|7436.3|7451|7436|7451.3|7436.3|7451|7436|41
1637255700000|2021-11-18 17:15:00|7450.9|7435.9|7450.8|7435.8|7451.3|7436.3|7450.8|7435.8|36
1637256000000|2021-11-18 17:20:00|7450.9|7435.9|7449.9|7434.9|7450.9|7435.9|7449.8|7434.8|29
1637256300000|2021-11-18 17:25:00|7450|7435|7449.8|7434.8|7450.3|7435.3|7449.8|7434.8|31
1637256600000|2021-11-18 17:30:00|7449.7|7434.7|7449.1|7434.1|7449.9|7434.9|7449|7434|12
1637256900000|2021-11-18 17:35:00|7449.3|7434.3|7449.1|7434.1|7449.5|7434.5|7449.1|7434.1|19
1637257200000|2021-11-18 17:40:00|7449.2|7434.2|7449.2|7434.2|7449.5|7434.5|7449.1|7434.1|31
1637257500000|2021-11-18 17:45:00|7449|7434|7447.8|7432.8|7449.1|7434.1|7447.4|7432.4|14
1637257800000|2021-11-18 17:50:00|7448.2|7433.2|7448.5|7433.5|7449.3|7434.3|7448.2|7433.2|20
1637258100000|2021-11-18 17:55:00|7448.6|7433.6|7447.7|7432.7|7448.9|7433.9|7447.7|7432.7|22
1637258400000|2021-11-18 18:00:00|7447.6|7432.6|7447.6|7432.6|7447.7|7432.7|7447.6|7432.6|5
1637258700000|2021-11-18 18:05:00|7447.7|7432.7|7448.9|7433.9|7449.2|7434.2|7447.7|7432.7|9
1637259000000|2021-11-18 18:10:00|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|1
1637259300000|2021-11-18 18:15:00|7449.4|7434.4|7448.8|7433.8|7455|7434.5|7448.8|7429.6|10
1637259600000|2021-11-18 18:20:00|7448.7|7433.7|7454.8|7429.8|7455|7434.5|7448.7|7429.8|6
1637260200000|2021-11-18 18:30:00|7454.7|7429.7|7454.7|7429.7|7454.7|7429.7|7454.7|7429.7|1
1637261100000|2021-11-18 18:45:00|7455|7430|7455.1|7430.1|7455.1|7430.1|7455|7430|2
1637261700000|2021-11-18 18:55:00|7454.8|7429.8|7450|7435|7454.9|7435|7450|7429.8|3
1637262000000|2021-11-18 19:00:00|7450.1|7435.1|7450.2|7435.2|7450.2|7435.2|7450.1|7435.1|2
1637262900000|2021-11-18 19:15:00|7450.3|7435.3|7455.3|7430.3|7455.3|7435.3|7450.3|7430.2|3
1637263800000|2021-11-18 19:30:00|7455.2|7430.2|7454.9|7429.9|7455.2|7430.2|7454.9|7429.9|3
1637264100000|2021-11-18 19:35:00|7454.8|7429.8|7454.9|7429.9|7454.9|7429.9|7454.8|7429.8|2
1637264700000|2021-11-18 19:45:00|7455|7430|7455|7430|7455|7430|7455|7430|1
1637265000000|2021-11-18 19:50:00|7449.7|7434.7|7448.7|7433.7|7449.7|7434.7|7448.6|7433.6|7
1637265300000|2021-11-18 19:55:00|7448.6|7433.6|7451|7426|7452|7433.6|7447.6|7426|7
1637285400000|2021-11-19 01:30:00|7453.8|7428.8|7453.8|7428.8|7453.8|7428.8|7453.8|7428.8|1
1637287500000|2021-11-19 02:05:00|7454.5|7429.5|7455.1|7430.1|7455.1|7430.1|7454.5|7429.5|2
1637290500000|2021-11-19 02:55:00|7457.5|7432.5|7457.8|7432.8|7460|7435|7457.5|7432.5|4
1637290800000|2021-11-19 03:00:00|7457.9|7432.9|7457.9|7432.9|7457.9|7432.9|7457.9|7432.9|1
1637292000000|2021-11-19 03:20:00|7457.8|7432.8|7457.8|7432.8|7457.8|7432.8|7457.8|7432.8|1
1637292600000|2021-11-19 03:30:00|7457.5|7432.5|7457.4|7432.4|7457.5|7432.5|7457.4|7432.4|2
1637292900000|2021-11-19 03:35:00|7458.3|7433.3|7457.7|7432.7|7458.3|7433.3|7457.7|7432.7|9
1637293200000|2021-11-19 03:40:00|7457.9|7432.9|7457.8|7432.8|7458|7433|7455.9|7430.9|30
1637293500000|2021-11-19 03:45:00|7459.2|7434.2|7455.9|7440.9|7460.6|7440.9|7455.6|7434.2|8
1637293800000|2021-11-19 03:50:00|7456.1|7441.1|7460.8|7435.8|7460.8|7441.1|7455.8|7435.8|7
1637294400000|2021-11-19 04:00:00|7460.9|7435.9|7460.9|7435.9|7460.9|7435.9|7460.9|7435.9|1
1637294700000|2021-11-19 04:05:00|7460.8|7435.8|7460.7|7435.7|7460.9|7435.9|7460.7|7435.7|3
1637295000000|2021-11-19 04:10:00|7460.9|7435.9|7460.8|7435.8|7460.9|7435.9|7460.8|7435.8|2
1637295900000|2021-11-19 04:25:00|7460.9|7435.9|7460.9|7435.9|7460.9|7435.9|7460.9|7435.9|1
1637296200000|2021-11-19 04:30:00|7461|7436|7455.7|7440.7|7461|7441|7455.6|7436|7
1637296500000|2021-11-19 04:35:00|7455.6|7440.6|7460.6|7435.6|7460.7|7440.7|7455.6|7435.6|4
1637296800000|2021-11-19 04:40:00|7460.7|7435.7|7455.3|7440.3|7460.7|7440.3|7455.2|7435.1|10
1637297100000|2021-11-19 04:45:00|7455.2|7440.2|7455.1|7440.1|7455.2|7440.2|7455|7440|4
1637297400000|2021-11-19 04:50:00|7455.2|7440.2|7455|7440|7455.2|7440.2|7455|7440|3
1637297700000|2021-11-19 04:55:00|7454.8|7439.8|7452.2|7437.2|7454.9|7439.9|7452.2|7437.2|22
1637298000000|2021-11-19 05:00:00|7452.3|7437.3|7452.6|7437.6|7452.6|7437.6|7451.4|7436.4|20
1637298300000|2021-11-19 05:05:00|7452.7|7437.7|7456.3|7431.3|7456.4|7437.7|7450.9|7430.5|27
1637298600000|2021-11-19 05:10:00|7456.4|7431.4|7450.9|7435.9|7456.4|7436.5|7450.8|7431.3|10
1637298900000|2021-11-19 05:15:00|7451.2|7436.2|7453.7|7438.7|7453.8|7438.8|7450.9|7435.9|25
1637299200000|2021-11-19 05:20:00|7453.8|7438.8|7452.3|7437.3|7459.9|7440|7452.3|7433.1|45
1637299500000|2021-11-19 05:25:00|7452.7|7437.7|7458.5|7433.5|7458.5|7439|7452.7|7433.5|9
1637299800000|2021-11-19 05:30:00|7458.8|7433.8|7454.2|7439.2|7458.8|7439.2|7453.9|7433.7|5
1637300100000|2021-11-19 05:35:00|7454.1|7439.1|7453.9|7438.9|7454.1|7439.1|7453.8|7438.8|7
1637300400000|2021-11-19 05:40:00|7453.6|7438.6|7455|7440|7455.2|7440.2|7453.6|7438.6|16
1637300700000|2021-11-19 05:45:00|7455.1|7440.1|7455.9|7440.9|7455.9|7440.9|7455.1|7440.1|6
1637301000000|2021-11-19 05:50:00|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1637301300000|2021-11-19 05:55:00|7455.9|7440.9|7455.3|7440.3|7455.9|7440.9|7455.2|7440.2|5
1637301600000|2021-11-19 06:00:00|7455|7440|7455|7440|7455|7440|7454.9|7439.9|3
1637302500000|2021-11-19 06:15:00|7455.3|7440.3|7455.6|7440.6|7455.6|7440.6|7455.3|7440.3|6
1637302800000|2021-11-19 06:20:00|7455.7|7440.7|7460.8|7435.8|7460.8|7442.1|7455.7|7435.8|19
1637303100000|2021-11-19 06:25:00|7460.7|7435.7|7460.5|7435.5|7460.9|7435.9|7460.5|7435.5|7
1637303400000|2021-11-19 06:30:00|7460.6|7435.6|7460.5|7435.5|7460.7|7435.7|7460.4|7435.4|11
1637303700000|2021-11-19 06:35:00|7460.4|7435.4|7457.3|7432.3|7460.4|7440.5|7452.4|7432.1|34
1637304000000|2021-11-19 06:40:00|7457.2|7432.2|7456.4|7431.4|7458.2|7433.2|7456.3|7431.3|29
1637304300000|2021-11-19 06:45:00|7456.2|7431.2|7454.2|7439.2|7458.3|7439.2|7453.1|7431|34
1637304600000|2021-11-19 06:50:00|7455|7440|7455.3|7440.3|7455.6|7440.6|7455|7440|10
1637304900000|2021-11-19 06:55:00|7455.2|7440.2|7455|7440|7455.2|7440.2|7454.9|7439.9|15
1637305200000|2021-11-19 07:00:00|7454.9|7439.9|7459|7434|7459|7440|7454|7433.9|21
1637305500000|2021-11-19 07:05:00|7459.2|7434.2|7453.5|7438.5|7459.2|7438.6|7453.4|7433.5|12
1637305800000|2021-11-19 07:10:00|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|1
1637306100000|2021-11-19 07:15:00|7453.5|7438.5|7451.4|7436.4|7453.6|7438.6|7451.4|7436.4|13
1637306400000|2021-11-19 07:20:00|7451.3|7436.3|7452.2|7437.2|7452.3|7437.3|7451.3|7436.3|44
1637306700000|2021-11-19 07:25:00|7452.1|7437.1|7451.7|7436.7|7452.2|7437.2|7451.7|7436.7|11
1637307000000|2021-11-19 07:30:00|7451.9|7436.9|7454.4|7439.4|7454.8|7439.8|7451.7|7436.7|50
1637307300000|2021-11-19 07:35:00|7454.3|7439.3|7454.1|7439.1|7454.7|7439.7|7453.8|7438.8|21
1637307600000|2021-11-19 07:40:00|7454.2|7439.2|7454.5|7439.5|7454.5|7439.5|7454.2|7439.2|4
1637307900000|2021-11-19 07:45:00|7454.6|7439.6|7454.5|7439.5|7454.7|7439.7|7454.4|7439.4|8
1637308200000|2021-11-19 07:50:00|7454.6|7439.6|7454.9|7439.9|7455.2|7440.2|7454.4|7439.4|18
1637308500000|2021-11-19 07:55:00|7454.8|7439.8|7455.6|7440.6|7456.3|7441.3|7454.6|7439.6|35
1637308800000|2021-11-19 08:00:00|7455.5|7440.5|7458|7433|7458.8|7440.6|7452.9|7432.3|71
1637309100000|2021-11-19 08:05:00|7457.7|7432.7|7455.1|7440.1|7457.7|7440.1|7453|7431.8|37
1637309400000|2021-11-19 08:10:00|7455.2|7440.2|7454.6|7439.6|7455.2|7440.2|7453.3|7438.3|28
1637309700000|2021-11-19 08:15:00|7454.5|7439.5|7454.1|7439.1|7454.5|7439.5|7453.2|7438.2|18
1637310000000|2021-11-19 08:20:00|7454.2|7439.2|7451.8|7436.8|7457.7|7439.5|7451.7|7432.1|36
1637310300000|2021-11-19 08:25:00|7457.2|7432.2|7451.9|7436.9|7457.3|7437.3|7451.1|7432.2|24
1637310600000|2021-11-19 08:30:00|7451.8|7436.8|7454.6|7439.6|7459.5|7440.3|7451.8|7433.3|36
1637310900000|2021-11-19 08:35:00|7454.3|7439.3|7453.4|7438.4|7459.3|7439.3|7453.1|7433|30
1637311200000|2021-11-19 08:40:00|7453|7438|7453.2|7438.2|7453.4|7438.4|7452.7|7437.7|47
1637311500000|2021-11-19 08:45:00|7453|7438|7454.1|7439.1|7454.3|7439.3|7452.8|7437.8|38
1637311800000|2021-11-19 08:50:00|7454.3|7439.3|7455|7440|7455.9|7440.9|7454.3|7439.3|23
1637312100000|2021-11-19 08:55:00|7455.2|7440.2|7455|7440|7455.3|7440.3|7454.8|7439.8|16
1637312400000|2021-11-19 09:00:00|7455.4|7440.4|7456.7|7441.7|7457|7442|7454.9|7439.9|35
1637312700000|2021-11-19 09:05:00|7456.8|7441.8|7460.4|7445.4|7460.4|7445.4|7456.8|7441.8|61
1637313000000|2021-11-19 09:10:00|7460.3|7445.3|7459|7444|7460.3|7445.3|7459|7444|8
1637313300000|2021-11-19 09:15:00|7459.1|7444.1|7459.7|7444.7|7460.3|7445.3|7459|7444|16
1637313600000|2021-11-19 09:20:00|7459.6|7444.6|7459|7444|7459.7|7444.7|7459|7444|7
1637313900000|2021-11-19 09:25:00|7459.6|7444.6|7463.8|7448.8|7465.4|7450.4|7459.6|7444.6|62
1637314200000|2021-11-19 09:30:00|7463.9|7448.9|7470.3|7455.3|7470.3|7455.3|7463.9|7448.9|93
1637314500000|2021-11-19 09:35:00|7470.7|7455.7|7478.2|7463.2|7483.7|7464|7470.7|7455.7|124
1637314800000|2021-11-19 09:40:00|7478.4|7463.4|7475.8|7460.8|7478.7|7463.7|7474|7459|73
1637315100000|2021-11-19 09:45:00|7475.7|7460.7|7471|7456|7475.7|7460.7|7470.4|7455.4|75
1637315400000|2021-11-19 09:50:00|7471.2|7456.2|7472.7|7457.7|7473.7|7458.7|7470.9|7455.9|67
1637315700000|2021-11-19 09:55:00|7472.3|7457.3|7473|7458|7475.6|7460.6|7472.3|7457.3|91
1637316000000|2021-11-19 10:00:00|7473.1|7458.1|7474.9|7459.9|7476.2|7461.2|7473.1|7458.1|75
1637316300000|2021-11-19 10:05:00|7475|7460|7475.8|7460.8|7477.5|7462.5|7474.8|7459.8|99
1637316600000|2021-11-19 10:10:00|7475.9|7460.9|7478.2|7463.2|7479.2|7464.2|7475.3|7460.3|84
1637316900000|2021-11-19 10:15:00|7478.1|7463.1|7476.7|7461.7|7478.1|7463.1|7476.6|7461.6|45
1637317200000|2021-11-19 10:20:00|7476.8|7461.8|7474.2|7459.2|7477|7462|7473.1|7458.1|56
1637317500000|2021-11-19 10:25:00|7474|7459|7472.1|7457.1|7474.1|7459.1|7472|7457|37
1637317800000|2021-11-19 10:30:00|7472.2|7457.2|7469.1|7454.1|7472.2|7457.2|7468.8|7453.8|108
1637318100000|2021-11-19 10:35:00|7469|7454|7468.7|7453.7|7469|7454|7467.8|7452.8|64
1637318400000|2021-11-19 10:40:00|7468.5|7453.5|7468.7|7453.7|7468.9|7453.9|7466.6|7451.6|53
1637318700000|2021-11-19 10:45:00|7468.9|7453.9|7469.4|7454.4|7470.4|7455.4|7468.4|7453.4|29
1637319000000|2021-11-19 10:50:00|7469.3|7454.3|7467.9|7452.9|7469.3|7454.3|7467.9|7452.9|20
1637319300000|2021-11-19 10:55:00|7467.8|7452.8|7467.8|7452.8|7468.2|7453.2|7467.2|7452.2|9
1637319600000|2021-11-19 11:00:00|7468.1|7453.1|7470|7455|7470|7455|7468.1|7453.1|29
1637319900000|2021-11-19 11:05:00|7469.9|7454.9|7473.6|7458.6|7474.5|7459.5|7469.9|7454.9|68
1637320200000|2021-11-19 11:10:00|7472.3|7457.3|7472.6|7457.6|7473.7|7458.7|7472.1|7457.1|29
1637320500000|2021-11-19 11:15:00|7472.7|7457.7|7473.8|7458.8|7473.8|7458.8|7472.6|7457.6|11
1637320800000|2021-11-19 11:20:00|7474.3|7459.3|7472.2|7457.2|7474.8|7459.8|7471.7|7456.7|46
1637321100000|2021-11-19 11:25:00|7472.1|7457.1|7471.6|7456.6|7472.2|7457.2|7471.1|7456.1|23
1637321400000|2021-11-19 11:30:00|7471.2|7456.2|7471.5|7456.5|7471.6|7456.6|7471.2|7456.2|7
1637321700000|2021-11-19 11:35:00|7471.2|7456.2|7471.1|7456.1|7471.2|7456.2|7471|7456|6
1637322000000|2021-11-19 11:40:00|7470.1|7455.1|7473|7448|7475.3|7455.1|7468.5|7448|15
1637322300000|2021-11-19 11:45:00|7472.9|7447.9|7475.3|7450.3|7475.3|7454.8|7468.9|7447.8|6
1637322600000|2021-11-19 11:50:00|7469.7|7454.7|7470.3|7455.3|7475.5|7455.6|7469.7|7449.9|33
1637322900000|2021-11-19 11:55:00|7470|7455|7471.9|7456.9|7475.7|7457.3|7470|7450.7|39
1637323200000|2021-11-19 12:00:00|7471.6|7456.6|7469|7454|7474.9|7456.6|7469|7449.9|40
1637323500000|2021-11-19 12:05:00|7469.2|7454.2|7468.4|7453.4|7469.2|7454.2|7468.2|7453.2|17
1637323800000|2021-11-19 12:10:00|7468.5|7453.5|7467.8|7452.8|7469.4|7454.4|7467.6|7452.6|70
1637324100000|2021-11-19 12:15:00|7467.6|7452.6|7467.2|7452.2|7472.4|7453.4|7467.2|7447.3|20
1637324400000|2021-11-19 12:20:00|7467.4|7452.4|7467.8|7452.8|7467.8|7452.8|7467.2|7452.2|34
1637324700000|2021-11-19 12:25:00|7468.2|7453.2|7470.8|7455.8|7475.4|7456.2|7467.8|7450.4|107
1637325000000|2021-11-19 12:30:00|7470.9|7455.9|7472.4|7457.4|7472.4|7457.4|7470.7|7455.7|70
1637325300000|2021-11-19 12:35:00|7472.2|7457.2|7472.2|7457.2|7476.4|7457.8|7470.4|7450.9|111
1637325600000|2021-11-19 12:40:00|7472.1|7457.1|7472.8|7457.8|7473|7458|7472.1|7457.1|29
1637325900000|2021-11-19 12:45:00|7473|7458|7476|7461|7476.2|7461.2|7472.8|7457.8|21
1637326200000|2021-11-19 12:50:00|7476.2|7461.2|7476.3|7461.3|7477.3|7462.3|7475.8|7460.8|74
1637326500000|2021-11-19 12:55:00|7476.1|7461.1|7476.6|7461.6|7476.8|7461.8|7475.1|7460.1|46
1637326800000|2021-11-19 13:00:00|7476.2|7461.2|7477.9|7462.9|7483.8|7465.1|7475.6|7457.8|166
1637327100000|2021-11-19 13:05:00|7478|7463|7481.5|7456.5|7483.3|7463.1|7476.4|7456.4|195
1637327400000|2021-11-19 13:10:00|7481.2|7456.2|7475.9|7460.9|7481.5|7461.8|7475.8|7456|129
1637327700000|2021-11-19 13:15:00|7475.8|7460.8|7475.7|7460.7|7476|7461|7475.5|7460.5|47
1637328000000|2021-11-19 13:20:00|7475.8|7460.8|7475.6|7460.6|7475.8|7460.8|7475.2|7460.2|90
1637328300000|2021-11-19 13:25:00|7475.5|7460.5|7472.8|7457.8|7475.6|7460.6|7472.3|7457.3|46
1637328600000|2021-11-19 13:30:00|7472.9|7457.9|7470.6|7455.6|7473.2|7458.2|7470.5|7455.5|94
1637328900000|2021-11-19 13:35:00|7470.5|7455.5|7470.9|7455.9|7473.8|7456.8|7469.4|7448.8|77
1637329200000|2021-11-19 13:40:00|7470.6|7455.6|7475.3|7450.3|7475.6|7455.9|7470|7450.2|67
1637329500000|2021-11-19 13:45:00|7475.4|7450.4|7469.9|7454.9|7476|7456.2|7469.4|7449.9|117
1637329800000|2021-11-19 13:50:00|7469.8|7454.8|7470.4|7455.4|7474.1|7455.4|7469.4|7449|97
1637330100000|2021-11-19 13:55:00|7470.3|7455.3|7470|7455|7470.4|7455.4|7469.5|7454.5|84
1637330400000|2021-11-19 14:00:00|7469.9|7454.9|7470|7455|7471|7456|7469.9|7454.9|68
1637330700000|2021-11-19 14:05:00|7470.1|7455.1|7466.5|7451.5|7470.1|7455.1|7466.3|7451.3|54
1637331000000|2021-11-19 14:10:00|7466.6|7451.6|7461.3|7446.3|7466.6|7451.6|7461|7446|125
1637331300000|2021-11-19 14:15:00|7461.4|7446.4|7461.2|7446.2|7462|7447|7459.2|7444.2|126
1637331600000|2021-11-19 14:20:00|7461.4|7446.4|7459.5|7444.5|7464.1|7446.4|7459.2|7439.1|89
1637331900000|2021-11-19 14:25:00|7459.8|7444.8|7463.4|7448.4|7463.4|7448.4|7459.8|7444.8|108
1637332200000|2021-11-19 14:30:00|7463.5|7448.5|7462.3|7447.3|7464.1|7449.1|7460.9|7445.9|131
1637332500000|2021-11-19 14:35:00|7462.2|7447.2|7460.9|7445.9|7462.3|7447.3|7459.8|7444.8|40
1637332800000|2021-11-19 14:40:00|7460.8|7445.8|7461.2|7446.2|7462|7447|7460.7|7445.7|48
1637333100000|2021-11-19 14:45:00|7461|7446|7460.8|7445.8|7461|7446|7460.6|7445.6|15
1637333400000|2021-11-19 14:50:00|7460.7|7445.7|7463.2|7448.2|7463.2|7448.2|7460.1|7445.1|108
1637333700000|2021-11-19 14:55:00|7463.3|7448.3|7460.5|7445.5|7463.8|7448.8|7460.1|7445.1|107
1637334000000|2021-11-19 15:00:00|7460.6|7445.6|7461.7|7446.7|7462.4|7447.4|7460.1|7445.1|87
1637334300000|2021-11-19 15:05:00|7461.5|7446.5|7459.4|7444.4|7461.9|7446.9|7459.4|7444.4|52
1637334600000|2021-11-19 15:10:00|7459.8|7444.8|7459.8|7444.8|7460.6|7445.6|7459.2|7444.2|54
1637334900000|2021-11-19 15:15:00|7459.7|7444.7|7459.6|7444.6|7460.2|7445.2|7459.4|7444.4|38
1637335200000|2021-11-19 15:20:00|7459.4|7444.4|7463.5|7448.5|7463.5|7448.5|7459.1|7444.1|45
1637335500000|2021-11-19 15:25:00|7463.7|7448.7|7461.5|7446.5|7464.3|7449.3|7461.4|7446.4|56
1637335800000|2021-11-19 15:30:00|7461.4|7446.4|7461.9|7446.9|7461.9|7446.9|7460.4|7445.4|61
1637336100000|2021-11-19 15:35:00|7462|7447|7461.2|7446.2|7462.6|7447.6|7461.1|7446.1|80
1637336400000|2021-11-19 15:40:00|7461.5|7446.5|7460.1|7445.1|7461.9|7446.9|7459.9|7444.9|81
1637336700000|2021-11-19 15:45:00|7460.2|7445.2|7461.4|7446.4|7462.8|7447.8|7460.1|7445.1|171
1637337000000|2021-11-19 15:50:00|7461.1|7446.1|7460.6|7445.6|7461.4|7446.4|7460|7445|48
1637337300000|2021-11-19 15:55:00|7460.5|7445.5|7460.5|7445.5|7460.7|7445.7|7460.1|7445.1|29
1637337600000|2021-11-19 16:00:00|7460.4|7445.4|7461|7446|7461.3|7446.3|7460.4|7445.4|17
1637337900000|2021-11-19 16:05:00|7460.9|7445.9|7462|7447|7462.4|7447.4|7460.9|7445.9|29
1637338200000|2021-11-19 16:10:00|7462.1|7447.1|7459.6|7444.6|7463.2|7448.2|7459.6|7444.6|36
1637338500000|2021-11-19 16:15:00|7459.8|7444.8|7459|7444|7459.8|7444.8|7458.9|7443.9|20
1637338800000|2021-11-19 16:20:00|7459.1|7444.1|7459|7444|7459.3|7444.3|7458.9|7443.9|35
1637339100000|2021-11-19 16:25:00|7458.9|7443.9|7459.5|7444.5|7459.7|7444.7|7458.9|7443.9|31
1637339400000|2021-11-19 16:30:00|7459.6|7444.6|7460|7445|7460.4|7445.4|7459.5|7444.5|47
1637339700000|2021-11-19 16:35:00|7460.1|7445.1|7459.8|7444.8|7460.1|7445.1|7459.5|7444.5|57
1637340000000|2021-11-19 16:40:00|7459.5|7444.5|7459.3|7444.3|7460.2|7445.2|7459.3|7444.3|22
1637340300000|2021-11-19 16:45:00|7459.4|7444.4|7459.8|7444.8|7459.9|7444.9|7459.3|7444.3|18
1637340600000|2021-11-19 16:50:00|7460|7445|7460.4|7445.4|7460.4|7445.4|7459.6|7444.6|53
1637340900000|2021-11-19 16:55:00|7460.3|7445.3|7459.7|7444.7|7460.4|7445.4|7459.2|7444.2|48
1637341200000|2021-11-19 17:00:00|7459.6|7444.6|7459.8|7444.8|7460.2|7445.2|7459.3|7444.3|50
1637341500000|2021-11-19 17:05:00|7460.2|7445.2|7459.7|7444.7|7460.2|7445.2|7459.7|7444.7|88
1637341800000|2021-11-19 17:10:00|7459.8|7444.8|7459.6|7444.6|7460.2|7445.2|7459.6|7444.6|21
1637342100000|2021-11-19 17:15:00|7459.5|7444.5|7459.5|7444.5|7459.6|7444.6|7459.2|7444.2|12
1637342400000|2021-11-19 17:20:00|7459.3|7444.3|7459.7|7444.7|7460.1|7445.1|7459.3|7444.3|31
1637342700000|2021-11-19 17:25:00|7459.6|7444.6|7459|7444|7459.9|7444.9|7458.8|7443.8|9
1637343000000|2021-11-19 17:30:00|7459.1|7444.1|7458.7|7443.7|7459.3|7444.3|7458.7|7443.7|21
1637343300000|2021-11-19 17:35:00|7458.6|7443.6|7461.9|7446.9|7462.5|7447.5|7458.5|7443.5|37
1637343600000|2021-11-19 17:40:00|7462.2|7447.2|7470.2|7445.2|7470.4|7450.7|7461.9|7443.4|110
1637343900000|2021-11-19 17:45:00|7470.4|7445.4|7469.3|7444.3|7471.3|7451.3|7464.2|7443.3|250
1637344200000|2021-11-19 17:50:00|7469.2|7444.2|7465.3|7450.3|7469.6|7450.5|7464|7443.2|96
1637344500000|2021-11-19 17:55:00|7465.4|7450.4|7470.2|7445.2|7470.2|7450.5|7464.8|7443.5|67
1637344800000|2021-11-19 18:00:00|7469.8|7444.8|7470.6|7445.6|7471.1|7446.1|7469.6|7444.6|33
1637345100000|2021-11-19 18:05:00|7470.7|7445.7|7470.6|7445.6|7470.7|7445.7|7470.6|7445.6|2
1637345400000|2021-11-19 18:10:00|7470|7445|7470|7445|7470|7445|7470|7445|1
1637347200000|2021-11-19 18:40:00|7469.9|7444.9|7469.9|7444.9|7470.1|7445.1|7469.9|7444.9|5
1637347500000|2021-11-19 18:45:00|7470|7445|7470|7445|7470|7445|7470|7445|1
1637347800000|2021-11-19 18:50:00|7469.9|7444.9|7469.9|7444.9|7470|7445|7469.8|7444.8|9
1637348100000|2021-11-19 18:55:00|7470|7445|7469.4|7444.4|7470|7445|7469.4|7444.4|13
1637348400000|2021-11-19 19:00:00|7469.5|7444.5|7469.9|7444.9|7470|7445|7468.8|7443.8|29
1637348700000|2021-11-19 19:05:00|7470|7445|7470|7445|7470|7445|7470|7445|1
1637349000000|2021-11-19 19:10:00|7469.9|7444.9|7470|7445|7470.1|7445.1|7469.8|7444.8|7
1637349300000|2021-11-19 19:15:00|7469.9|7444.9|7470|7445|7470|7445|7469.9|7444.9|2
1637349600000|2021-11-19 19:20:00|7470.1|7445.1|7469.9|7444.9|7470.1|7445.1|7469.9|7444.9|3
1637349900000|2021-11-19 19:25:00|7470|7445|7470.1|7445.1|7470.1|7445.1|7470|7445|2
1637350200000|2021-11-19 19:30:00|7469.9|7444.9|7471.5|7446.5|7471.5|7446.5|7469.8|7444.8|5
1637350500000|2021-11-19 19:35:00|7471.8|7446.8|7471.8|7446.8|7471.8|7446.8|7471.4|7446.4|3
1637351400000|2021-11-19 19:50:00|7470.4|7445.4|7470.4|7445.4|7470.4|7445.4|7470.4|7445.4|1
1637351700000|2021-11-19 19:55:00|7469.8|7444.8|7470.2|7445.2|7470.2|7445.2|7469.4|7444.4|3
1637352000000|2021-11-19 20:00:00|7470.1|7445.1|7470|7445|7470.1|7445.1|7470|7445|2
1637352300000|2021-11-19 20:05:00|7470.6|7445.6|7470.6|7445.6|7470.6|7445.6|7470.6|7445.6|1
1637354100000|2021-11-19 20:35:00|7470.9|7445.9|7473.6|7448.6|7474.2|7449.2|7470.8|7445.8|9
1637354400000|2021-11-19 20:40:00|7473.4|7448.4|7466.6|7441.6|7473.4|7452.9|7464.4|7441.6|12
1637354700000|2021-11-19 20:45:00|7467.9|7442.9|7471.6|7446.6|7471.8|7446.8|7467.9|7442.9|9
1637544600000|2021-11-22 01:30:00|7466.7|7441.7|7466.7|7441.7|7466.7|7441.7|7466.7|7441.7|1
1637547900000|2021-11-22 02:25:00|7467.9|7442.9|7467.9|7442.9|7467.9|7442.9|7467.9|7442.9|1
1637548500000|2021-11-22 02:35:00|7468.1|7443.1|7468.4|7443.4|7468.5|7443.5|7468.1|7443.1|4
1637548800000|2021-11-22 02:40:00|7468.6|7443.6|7468.4|7443.4|7468.6|7443.6|7468.4|7443.4|2
1637549100000|2021-11-22 02:45:00|7468.3|7443.3|7468.4|7443.4|7468.4|7443.4|7468|7443|9
1637549400000|2021-11-22 02:50:00|7468.5|7443.5|7468.5|7443.5|7468.5|7443.5|7468.5|7443.5|1
1637550000000|2021-11-22 03:00:00|7468.4|7443.4|7468.6|7443.6|7468.6|7443.6|7468.1|7443.1|12
1637550300000|2021-11-22 03:05:00|7468.5|7443.5|7468.7|7443.7|7468.9|7443.9|7468.5|7443.5|15
1637550600000|2021-11-22 03:10:00|7468.8|7443.8|7468.7|7443.7|7468.8|7443.8|7468.6|7443.6|10
1637550900000|2021-11-22 03:15:00|7468.8|7443.8|7468.7|7443.7|7468.8|7443.8|7468.7|7443.7|2
1637551200000|2021-11-22 03:20:00|7468.8|7443.8|7468.7|7443.7|7468.9|7443.9|7468.6|7443.6|6
1637551500000|2021-11-22 03:25:00|7468.3|7443.3|7467.3|7442.3|7468.3|7443.3|7467|7442|4
1637551800000|2021-11-22 03:30:00|7467.5|7442.5|7471.4|7446.4|7471.7|7451|7465.9|7442.5|87
1637552100000|2021-11-22 03:35:00|7466.4|7451.4|7465.2|7450.2|7466.6|7451.6|7464.1|7449.1|48
1637552400000|2021-11-22 03:40:00|7465.3|7450.3|7464.5|7449.5|7465.4|7450.4|7464.1|7449.1|34
1637552700000|2021-11-22 03:45:00|7464.6|7449.6|7465.1|7450.1|7465.7|7450.7|7464.5|7449.5|34
1637553000000|2021-11-22 03:50:00|7465|7450|7462.7|7447.7|7465|7450|7462.7|7447.7|37
1637553300000|2021-11-22 03:55:00|7462.6|7447.6|7461.7|7446.7|7462.7|7447.7|7459.9|7444.9|97
1637553600000|2021-11-22 04:00:00|7461.9|7446.9|7465.9|7450.9|7466.3|7451.3|7461.9|7446.9|64
1637553900000|2021-11-22 04:05:00|7465.8|7450.8|7466.7|7451.7|7466.8|7451.8|7464.7|7449.7|74
1637554200000|2021-11-22 04:10:00|7467|7452|7465.4|7450.4|7474.5|7454.8|7464.8|7449.5|95
1637554500000|2021-11-22 04:15:00|7465.5|7450.5|7464.9|7449.9|7466|7451|7464|7449|62
1637554800000|2021-11-22 04:20:00|7465.1|7450.1|7467.4|7452.4|7467.4|7452.4|7465.1|7450.1|46
1637555100000|2021-11-22 04:25:00|7467.3|7452.3|7466.5|7451.5|7467.8|7452.8|7465.5|7450.5|57
1637555400000|2021-11-22 04:30:00|7466.6|7451.6|7464|7449|7467.4|7452.4|7463.3|7448.3|143
1637555700000|2021-11-22 04:35:00|7464.1|7449.1|7466.2|7451.2|7466.4|7451.4|7463.2|7448.2|97
1637556000000|2021-11-22 04:40:00|7466.3|7451.3|7466.3|7451.3|7467|7452|7465.9|7450.9|88
1637556300000|2021-11-22 04:45:00|7466.2|7451.2|7464.7|7449.7|7467|7452|7464.2|7449.2|87
1637556600000|2021-11-22 04:50:00|7464.5|7449.5|7464.3|7449.3|7464.9|7449.9|7463.3|7448.3|80
1637556900000|2021-11-22 04:55:00|7464.4|7449.4|7462.7|7447.7|7464.4|7449.4|7461.8|7446.8|92
1637557200000|2021-11-22 05:00:00|7462.8|7447.8|7466.2|7451.2|7466.4|7451.4|7462.7|7447.7|57
1637557500000|2021-11-22 05:05:00|7466.1|7451.1|7465.3|7450.3|7466.3|7451.3|7465|7450|41
1637557800000|2021-11-22 05:10:00|7465.4|7450.4|7465.6|7450.6|7467.1|7452.1|7465.4|7450.4|44
1637558100000|2021-11-22 05:15:00|7465.2|7450.2|7466|7451|7466.2|7451.2|7465.2|7450.2|50
1637558400000|2021-11-22 05:20:00|7465.9|7450.9|7466.5|7451.5|7466.9|7451.9|7465.9|7450.9|38
1637558700000|2021-11-22 05:25:00|7466.4|7451.4|7468.7|7453.7|7469.1|7454.1|7466.4|7451.4|53
1637559000000|2021-11-22 05:30:00|7468.6|7453.6|7468.7|7453.7|7469.1|7454.1|7468|7453|50
1637559300000|2021-11-22 05:35:00|7468.6|7453.6|7469.8|7454.8|7469.9|7454.9|7468.5|7453.5|47
1637559600000|2021-11-22 05:40:00|7469.9|7454.9|7471.3|7456.3|7471.3|7456.3|7469.9|7454.9|51
1637559900000|2021-11-22 05:45:00|7471.4|7456.4|7470.7|7455.7|7471.5|7456.5|7470.2|7455.2|74
1637560200000|2021-11-22 05:50:00|7470.6|7455.6|7470.6|7455.6|7471.5|7456.5|7470.2|7455.2|50
1637560500000|2021-11-22 05:55:00|7470.7|7455.7|7471.6|7456.6|7472.3|7457.3|7470.7|7455.7|58
1637560800000|2021-11-22 06:00:00|7471.7|7456.7|7471.2|7456.2|7472.4|7457.4|7470.9|7455.9|65
1637561100000|2021-11-22 06:05:00|7471.1|7456.1|7470.3|7455.3|7471.1|7456.1|7469.7|7454.7|73
1637561400000|2021-11-22 06:10:00|7470.4|7455.4|7470.8|7455.8|7470.8|7455.8|7469.7|7454.7|29
1637561700000|2021-11-22 06:15:00|7470.6|7455.6|7470.6|7455.6|7470.7|7455.7|7469.6|7454.6|60
1637562000000|2021-11-22 06:20:00|7470.7|7455.7|7470.5|7455.5|7470.9|7455.9|7470.4|7455.4|57
1637562300000|2021-11-22 06:25:00|7470.4|7455.4|7470.6|7455.6|7471|7456|7470.2|7455.2|27
1637562600000|2021-11-22 06:30:00|7470.5|7455.5|7471|7456|7471.1|7456.1|7470.2|7455.2|26
1637562900000|2021-11-22 06:35:00|7470.7|7455.7|7471|7456|7471|7456|7470.2|7455.2|25
1637563200000|2021-11-22 06:40:00|7470.9|7455.9|7471.4|7456.4|7471.4|7456.4|7470.2|7455.2|32
1637563500000|2021-11-22 06:45:00|7471.5|7456.5|7472.4|7457.4|7473.2|7458.2|7471.4|7456.4|73
1637563800000|2021-11-22 06:50:00|7472.5|7457.5|7474.4|7459.4|7474.4|7459.4|7472.5|7457.5|37
1637564100000|2021-11-22 06:55:00|7474.3|7459.3|7473.8|7458.8|7474.5|7459.5|7473.3|7458.3|71
1637564400000|2021-11-22 07:00:00|7473.7|7458.7|7474|7459|7474.3|7459.3|7473.6|7458.6|34
1637564700000|2021-11-22 07:05:00|7474.4|7459.4|7473.7|7458.7|7475.7|7460.7|7473.7|7458.7|56
1637565000000|2021-11-22 07:10:00|7473.6|7458.6|7474.3|7459.3|7474.6|7459.6|7472.4|7457.4|55
1637565300000|2021-11-22 07:15:00|7474.2|7459.2|7474.3|7459.3|7474.5|7459.5|7474.2|7459.2|14
1637565600000|2021-11-22 07:20:00|7474.2|7459.2|7474.8|7459.8|7475|7460|7474.1|7459.1|39
1637565900000|2021-11-22 07:25:00|7474.7|7459.7|7475.5|7460.5|7475.7|7460.7|7474.1|7459.1|88
1637566200000|2021-11-22 07:30:00|7475.6|7460.6|7475.4|7460.4|7476.2|7461.2|7475|7460|74
1637566500000|2021-11-22 07:35:00|7475.3|7460.3|7475.7|7460.7|7476.4|7461.4|7474.9|7459.9|77
1637566800000|2021-11-22 07:40:00|7475.8|7460.8|7475.1|7460.1|7475.9|7460.9|7475|7460|40
1637567100000|2021-11-22 07:45:00|7475.3|7460.3|7475.2|7460.2|7475.6|7460.6|7475|7460|65
1637567400000|2021-11-22 07:50:00|7475.1|7460.1|7475.8|7460.8|7476.2|7461.2|7474.7|7459.7|75
1637567700000|2021-11-22 07:55:00|7475.7|7460.7|7477.3|7462.3|7477.5|7462.5|7474.8|7459.8|77
1637568000000|2021-11-22 08:00:00|7477.4|7462.4|7476.9|7461.9|7478.6|7463.6|7476.5|7461.5|65
1637568300000|2021-11-22 08:05:00|7476.8|7461.8|7475.4|7460.4|7477.3|7462.3|7475|7460|100
1637568600000|2021-11-22 08:10:00|7475.2|7460.2|7476|7461|7476.1|7461.1|7474.9|7459.9|69
1637568900000|2021-11-22 08:15:00|7475.9|7460.9|7474.8|7459.8|7476.3|7461.3|7474.8|7459.8|71
1637569200000|2021-11-22 08:20:00|7474.7|7459.7|7474.5|7459.5|7475.3|7460.3|7473.6|7458.6|67
1637569500000|2021-11-22 08:25:00|7474.4|7459.4|7473.8|7458.8|7474.6|7459.6|7473.6|7458.6|77
1637569800000|2021-11-22 08:30:00|7473.7|7458.7|7474.6|7459.6|7474.6|7459.6|7473.5|7458.5|60
1637570100000|2021-11-22 08:35:00|7474.5|7459.5|7475.5|7460.5|7475.9|7460.9|7473.8|7458.8|48
1637570400000|2021-11-22 08:40:00|7475.6|7460.6|7478.4|7463.4|7478.5|7463.5|7475.4|7460.4|92
1637570700000|2021-11-22 08:45:00|7478.3|7463.3|7480.2|7465.2|7480.5|7465.5|7477.5|7462.5|105
1637571000000|2021-11-22 08:50:00|7480.3|7465.3|7481.4|7466.4|7481.5|7466.5|7479.7|7464.7|46
1637571300000|2021-11-22 08:55:00|7481.7|7466.7|7482.4|7467.4|7482.5|7467.5|7480.9|7465.9|104
1637571600000|2021-11-22 09:00:00|7482.5|7467.5|7483.6|7468.6|7484.9|7469.9|7482.3|7467.3|156
1637571900000|2021-11-22 09:05:00|7483.9|7468.9|7482.2|7467.2|7484.1|7469.1|7481.2|7466.2|77
1637572200000|2021-11-22 09:10:00|7482.5|7467.5|7481.3|7466.3|7482.5|7467.5|7480.7|7465.7|70
1637572500000|2021-11-22 09:15:00|7481.6|7466.6|7478.3|7463.3|7481.7|7466.7|7478.2|7463.2|110
1637572800000|2021-11-22 09:20:00|7478.6|7463.6|7475.8|7460.8|7478.8|7463.8|7475.6|7460.6|97
1637573100000|2021-11-22 09:25:00|7475.5|7460.5|7474.8|7459.8|7476.4|7461.4|7474.5|7459.5|56
1637573400000|2021-11-22 09:30:00|7474.9|7459.9|7471.8|7456.8|7474.9|7459.9|7471.8|7456.8|77
1637573700000|2021-11-22 09:35:00|7471.9|7456.9|7473.2|7458.2|7473.3|7458.3|7471.9|7456.9|65
1637574000000|2021-11-22 09:40:00|7473.3|7458.3|7473.3|7458.3|7473.6|7458.6|7472.4|7457.4|54
1637574300000|2021-11-22 09:45:00|7473.4|7458.4|7472.8|7457.8|7473.4|7458.4|7472.4|7457.4|56
1637574600000|2021-11-22 09:50:00|7472.6|7457.6|7472.6|7457.6|7472.9|7457.9|7471.6|7456.6|59
1637574900000|2021-11-22 09:55:00|7472.8|7457.8|7472.4|7457.4|7474.3|7459.3|7471.7|7456.7|82
1637575200000|2021-11-22 10:00:00|7472.1|7457.1|7472.3|7457.3|7473.1|7458.1|7472|7457|69
1637575500000|2021-11-22 10:05:00|7472.4|7457.4|7472.9|7457.9|7473.1|7458.1|7471.3|7456.3|61
1637575800000|2021-11-22 10:10:00|7473|7458|7475|7460|7476.3|7461.3|7473|7458|65
1637576100000|2021-11-22 10:15:00|7474.9|7459.9|7473.2|7458.2|7474.9|7459.9|7472.9|7457.9|31
1637576400000|2021-11-22 10:20:00|7473|7458|7473.9|7458.9|7474.4|7459.4|7472.6|7457.6|38
1637576700000|2021-11-22 10:25:00|7474|7459|7473.7|7458.7|7474.5|7459.5|7473.5|7458.5|54
1637577000000|2021-11-22 10:30:00|7473.8|7458.8|7471.9|7456.9|7473.9|7458.9|7471.5|7456.5|46
1637577300000|2021-11-22 10:35:00|7472|7457|7471.8|7456.8|7472.7|7457.7|7471.5|7456.5|53
1637577600000|2021-11-22 10:40:00|7471.9|7456.9|7470.9|7455.9|7472.5|7457.5|7470.8|7455.8|38
1637577900000|2021-11-22 10:45:00|7471.1|7456.1|7470.8|7455.8|7471.3|7456.3|7470.6|7455.6|31
1637578200000|2021-11-22 10:50:00|7471.1|7456.1|7471|7456|7471.3|7456.3|7470.7|7455.7|21
1637578500000|2021-11-22 10:55:00|7470.9|7455.9|7470.8|7455.8|7471.1|7456.1|7470.7|7455.7|20
1637578800000|2021-11-22 11:00:00|7470.9|7455.9|7469.9|7454.9|7470.9|7455.9|7469.9|7454.9|20
1637579100000|2021-11-22 11:05:00|7470|7455|7470.5|7455.5|7470.7|7455.7|7469.8|7454.8|55
1637579400000|2021-11-22 11:10:00|7470.6|7455.6|7470.3|7455.3|7470.6|7455.6|7469.8|7454.8|37
1637579700000|2021-11-22 11:15:00|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|7470.2|7455.2|11
1637580000000|2021-11-22 11:20:00|7470.7|7455.7|7469.6|7454.6|7470.8|7455.8|7469.5|7454.5|24
1637580300000|2021-11-22 11:25:00|7469.5|7454.5|7470.1|7455.1|7470.3|7455.3|7469.4|7454.4|34
1637580600000|2021-11-22 11:30:00|7470|7455|7468.9|7453.9|7470.2|7455.2|7468.9|7453.9|19
1637580900000|2021-11-22 11:35:00|7468.8|7453.8|7468.6|7453.6|7468.8|7453.8|7468.6|7453.6|5
1637581200000|2021-11-22 11:40:00|7468.5|7453.5|7468.3|7453.3|7468.5|7453.5|7468|7453|8
1637581500000|2021-11-22 11:45:00|7468.4|7453.4|7469.3|7454.3|7469.5|7454.5|7468.4|7453.4|12
1637581800000|2021-11-22 11:50:00|7469.2|7454.2|7471|7456|7471|7456|7468.7|7453.7|51
1637582100000|2021-11-22 11:55:00|7471.4|7456.4|7471.3|7456.3|7471.5|7456.5|7470.1|7455.1|54
1637582400000|2021-11-22 12:00:00|7471.2|7456.2|7470.1|7455.1|7471.2|7456.2|7470|7455|50
1637582700000|2021-11-22 12:05:00|7469.6|7454.6|7469.2|7454.2|7470|7455|7469.2|7454.2|25
1637583000000|2021-11-22 12:10:00|7469.3|7454.3|7469.4|7454.4|7469.5|7454.5|7469.2|7454.2|31
1637583300000|2021-11-22 12:15:00|7469.3|7454.3|7469.3|7454.3|7469.4|7454.4|7469.2|7454.2|11
1637583600000|2021-11-22 12:20:00|7469.2|7454.2|7469.2|7454.2|7469.3|7454.3|7469.2|7454.2|3
1637583900000|2021-11-22 12:25:00|7469.1|7454.1|7468.7|7453.7|7469.2|7454.2|7468.7|7453.7|17
1637584200000|2021-11-22 12:30:00|7468.6|7453.6|7468.4|7453.4|7468.9|7453.9|7468.1|7453.1|40
1637584500000|2021-11-22 12:35:00|7468.3|7453.3|7468.4|7453.4|7468.4|7453.4|7468.2|7453.2|6
1637584800000|2021-11-22 12:40:00|7468.2|7453.2|7467.6|7452.6|7468.5|7453.5|7467.5|7452.5|12
1637585100000|2021-11-22 12:45:00|7467.5|7452.5|7466.9|7451.9|7467.5|7452.5|7466.9|7451.9|13
1637585400000|2021-11-22 12:50:00|7467|7452|7466.7|7451.7|7467.2|7452.2|7466.7|7451.7|8
1637585700000|2021-11-22 12:55:00|7466.6|7451.6|7466.8|7451.8|7466.8|7451.8|7466.6|7451.6|7
1637586000000|2021-11-22 13:00:00|7466.7|7451.7|7466.7|7451.7|7467|7452|7466.5|7451.5|41
1637586300000|2021-11-22 13:05:00|7466.6|7451.6|7466.8|7451.8|7471.7|7451.8|7466.2|7446.4|109
1637586600000|2021-11-22 13:10:00|7467|7452|7466.7|7451.7|7467|7452|7466.6|7451.6|10
1637586900000|2021-11-22 13:15:00|7467|7452|7466.2|7451.2|7467|7452|7466|7451|36
1637587200000|2021-11-22 13:20:00|7466|7451|7466|7451|7467|7452|7466|7451|26
1637587500000|2021-11-22 13:25:00|7466.2|7451.2|7466.2|7451.2|7467|7452|7466|7451|71
1637587800000|2021-11-22 13:30:00|7466.1|7451.1|7467|7452|7467|7452|7466.1|7451.1|12
1637588100000|2021-11-22 13:35:00|7467.1|7452.1|7466.1|7451.1|7467.1|7452.1|7466|7451|13
1637588400000|2021-11-22 13:40:00|7466.2|7451.2|7464.8|7449.8|7466.3|7451.3|7464.3|7449.3|28
1637588700000|2021-11-22 13:45:00|7464.9|7449.9|7464.4|7449.4|7464.9|7449.9|7464.2|7449.2|40
1637589000000|2021-11-22 13:50:00|7464.2|7449.2|7463.7|7448.7|7464.2|7449.2|7463.3|7448.3|45
1637589300000|2021-11-22 13:55:00|7463.6|7448.6|7463.1|7448.1|7464|7449|7462.7|7447.7|38
1637589600000|2021-11-22 14:00:00|7463|7448|7464.2|7449.2|7466.1|7451.1|7463|7448|203
1637589900000|2021-11-22 14:05:00|7464.3|7449.3|7468.5|7453.5|7468.8|7453.8|7464.2|7449.2|147
1637590200000|2021-11-22 14:10:00|7468.3|7453.3|7468.2|7453.2|7472.2|7453.5|7466.6|7447|88
1637590500000|2021-11-22 14:15:00|7468.1|7453.1|7468.2|7453.2|7473.6|7455.4|7467.8|7448.2|126
1637590800000|2021-11-22 14:20:00|7468.1|7453.1|7469.5|7454.5|7469.6|7454.6|7467.8|7452.8|82
1637591100000|2021-11-22 14:25:00|7469.3|7454.3|7470.7|7455.7|7473.3|7458.3|7468.6|7453.6|100
1637591400000|2021-11-22 14:30:00|7470.8|7455.8|7473.8|7458.8|7474.1|7459.1|7470.2|7455.2|114
1637591700000|2021-11-22 14:35:00|7473.7|7458.7|7473.6|7458.6|7476.1|7461.1|7473.1|7458.1|152
1637592000000|2021-11-22 14:40:00|7473.5|7458.5|7472.1|7457.1|7474.6|7459.6|7472|7457|139
1637592300000|2021-11-22 14:45:00|7472|7457|7465.9|7450.9|7472|7457|7465.9|7446|129
1637592600000|2021-11-22 14:50:00|7466|7451|7470.7|7445.7|7472|7451.9|7464.3|7445.4|226
1637592900000|2021-11-22 14:55:00|7470.6|7445.6|7471.8|7446.8|7471.8|7451.6|7466|7445.6|44
1637593200000|2021-11-22 15:00:00|7471.4|7446.4|7469.4|7454.4|7473.6|7454.4|7466.6|7446.4|146
1637593500000|2021-11-22 15:05:00|7469.5|7454.5|7472.6|7457.6|7473.1|7458.1|7469.4|7454.4|61
1637593800000|2021-11-22 15:10:00|7472.5|7457.5|7471.9|7456.9|7472.8|7457.8|7471.8|7456.8|74
1637594100000|2021-11-22 15:15:00|7472|7457|7471.2|7456.2|7472|7457|7470.6|7455.6|69
1637594400000|2021-11-22 15:20:00|7471.3|7456.3|7470.9|7455.9|7471.3|7456.3|7470.9|7455.9|92
1637594700000|2021-11-22 15:25:00|7471|7456|7470.5|7455.5|7471|7456|7469.3|7454.3|76
1637595000000|2021-11-22 15:30:00|7470.4|7455.4|7471.1|7456.1|7471.1|7456.1|7470.4|7455.4|7
1637595300000|2021-11-22 15:35:00|7471|7456|7471.1|7456.1|7471.2|7456.2|7470.9|7455.9|5
1637595600000|2021-11-22 15:40:00|7471.2|7456.2|7470.5|7455.5|7471.3|7456.3|7470.5|7455.5|6
1637595900000|2021-11-22 15:45:00|7470.2|7455.2|7469.3|7454.3|7470.2|7455.2|7469|7454|45
1637596200000|2021-11-22 15:50:00|7469.1|7454.1|7468.9|7453.9|7469.4|7454.4|7468.7|7453.7|31
1637596500000|2021-11-22 15:55:00|7468.7|7453.7|7471.2|7456.2|7471.2|7456.2|7468.7|7453.7|45
1637596800000|2021-11-22 16:00:00|7471.1|7456.1|7469.7|7454.7|7471.1|7456.1|7469.6|7454.6|42
1637597100000|2021-11-22 16:05:00|7469.8|7454.8|7469.6|7454.6|7470|7455|7469.5|7454.5|26
1637597400000|2021-11-22 16:10:00|7469.5|7454.5|7469.1|7454.1|7469.5|7454.5|7468.8|7453.8|14
1637597700000|2021-11-22 16:15:00|7469.5|7454.5|7468.9|7453.9|7469.5|7454.5|7468.5|7453.5|19
1637598000000|2021-11-22 16:20:00|7468.8|7453.8|7468.9|7453.9|7468.9|7453.9|7468.5|7453.5|8
1637598300000|2021-11-22 16:25:00|7468.8|7453.8|7468.2|7453.2|7469.2|7454.2|7467.8|7452.8|36
1637598600000|2021-11-22 16:30:00|7468|7453|7468.4|7453.4|7468.4|7453.4|7467.8|7452.8|14
1637598900000|2021-11-22 16:35:00|7468.3|7453.3|7469.9|7454.9|7469.9|7454.9|7468.3|7453.3|35
1637599200000|2021-11-22 16:40:00|7469.8|7454.8|7469.6|7454.6|7470.3|7455.3|7468.8|7453.8|52
1637599500000|2021-11-22 16:45:00|7469.8|7454.8|7471|7456|7475.3|7456|7469.6|7449.7|67
1637599800000|2021-11-22 16:50:00|7471.3|7456.3|7473.5|7458.5|7473.7|7458.7|7471.3|7456.3|27
1637600100000|2021-11-22 16:55:00|7473.6|7458.6|7473.1|7458.1|7473.9|7458.9|7473.1|7458.1|35
1637600400000|2021-11-22 17:00:00|7473|7458|7473.7|7458.7|7473.8|7458.8|7473|7458|90
1637600700000|2021-11-22 17:05:00|7473.6|7458.6|7473.4|7458.4|7473.7|7458.7|7472.6|7457.6|68
1637601000000|2021-11-22 17:10:00|7473.2|7458.2|7474.1|7459.1|7474.2|7459.2|7473.1|7458.1|54
1637601300000|2021-11-22 17:15:00|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|7474.1|7459.1|6
1637601600000|2021-11-22 17:20:00|7474.4|7459.4|7474.2|7459.2|7474.4|7459.4|7474.2|7459.2|5
1637601900000|2021-11-22 17:25:00|7474.1|7459.1|7473.7|7458.7|7474.3|7459.3|7473|7458|43
1637602200000|2021-11-22 17:30:00|7473.8|7458.8|7473.4|7458.4|7474|7459|7472.9|7457.9|46
1637602500000|2021-11-22 17:35:00|7473.3|7458.3|7473.8|7458.8|7473.9|7458.9|7473.1|7458.1|18
1637602800000|2021-11-22 17:40:00|7473.9|7458.9|7473.5|7458.5|7473.9|7458.9|7473.5|7458.5|7
1637603100000|2021-11-22 17:45:00|7473.4|7458.4|7473.5|7458.5|7473.5|7458.5|7473.1|7458.1|60
1637603400000|2021-11-22 17:50:00|7473.6|7458.6|7474.1|7459.1|7474.2|7459.2|7473.5|7458.5|48
1637603700000|2021-11-22 17:55:00|7474.3|7459.3|7478|7463|7479|7464|7474.3|7459.3|153
1637604000000|2021-11-22 18:00:00|7478.2|7463.2|7477.2|7462.2|7478.2|7463.2|7476.5|7461.5|68
1637604300000|2021-11-22 18:05:00|7477.3|7462.3|7477.6|7462.6|7477.6|7462.6|7477.1|7462.1|35
1637604600000|2021-11-22 18:10:00|7477.5|7462.5|7477.4|7462.4|7477.6|7462.6|7477.3|7462.3|15
1637604900000|2021-11-22 18:15:00|7477.3|7462.3|7477.3|7462.3|7477.5|7462.5|7477.3|7462.3|19
1637605500000|2021-11-22 18:25:00|7477.4|7462.4|7477.3|7462.3|7477.4|7462.4|7477.3|7462.3|10
1637605800000|2021-11-22 18:30:00|7477.4|7462.4|7478.5|7463.5|7478.7|7463.7|7477.3|7462.3|26
1637606100000|2021-11-22 18:35:00|7478.6|7463.6|7478.7|7463.7|7479.5|7464.5|7478.5|7463.5|53
1637606400000|2021-11-22 18:40:00|7478.6|7463.6|7478.6|7463.6|7478.8|7463.8|7478.4|7463.4|28
1637606700000|2021-11-22 18:45:00|7478.7|7463.7|7478.6|7463.6|7478.8|7463.8|7478.4|7463.4|22
1637607000000|2021-11-22 18:50:00|7478.5|7463.5|7478.2|7463.2|7478.6|7463.6|7478.2|7463.2|22
1637607300000|2021-11-22 18:55:00|7478.3|7463.3|7478.2|7463.2|7478.3|7463.3|7478.1|7463.1|6
1637607600000|2021-11-22 19:00:00|7478.1|7463.1|7478.2|7463.2|7478.2|7463.2|7478.1|7463.1|2
1637607900000|2021-11-22 19:05:00|7477.6|7462.6|7477.5|7462.5|7477.6|7462.6|7477.3|7462.3|4
1637608200000|2021-11-22 19:10:00|7477.4|7462.4|7477.5|7462.5|7477.5|7462.5|7477.4|7462.4|18
1637608800000|2021-11-22 19:20:00|7477.4|7462.4|7477.2|7462.2|7477.4|7462.4|7477.1|7462.1|3
1637609400000|2021-11-22 19:30:00|7477.3|7462.3|7477.2|7462.2|7477.3|7462.3|7477.2|7462.2|2
1637610000000|2021-11-22 19:40:00|7477.4|7462.4|7476.4|7461.4|7477.4|7462.4|7476.3|7461.3|9
1637610300000|2021-11-22 19:45:00|7477.1|7462.1|7477.4|7462.4|7477.6|7462.6|7477.1|7462.1|12
1637631000000|2021-11-23 01:30:00|7483.7|7458.7|7483.7|7458.7|7483.7|7458.7|7483.7|7458.7|1
1637632200000|2021-11-23 01:50:00|7484.7|7459.7|7492|7467|7492.1|7467.1|7484.7|7459.7|35
1637632500000|2021-11-23 01:55:00|7491.3|7466.3|7490.7|7465.7|7491.3|7466.3|7490.5|7465.5|3
1637632800000|2021-11-23 02:00:00|7490.9|7465.9|7490.8|7465.8|7490.9|7465.9|7490.8|7465.8|2
1637633100000|2021-11-23 02:05:00|7490.9|7465.9|7490.8|7465.8|7490.9|7465.9|7490.8|7465.8|2
1637633400000|2021-11-23 02:10:00|7490.1|7465.1|7485.3|7460.3|7490.3|7465.3|7485.3|7460.3|18
1637633700000|2021-11-23 02:15:00|7486.2|7461.2|7486.4|7461.4|7487.6|7462.6|7485.4|7460.4|37
1637634000000|2021-11-23 02:20:00|7485.9|7460.9|7485.9|7460.9|7485.9|7460.9|7485.9|7460.9|1
1637634300000|2021-11-23 02:25:00|7485.8|7460.8|7485.8|7460.8|7485.8|7460.8|7485.8|7460.8|1
1637636400000|2021-11-23 03:00:00|7486.3|7461.3|7483.9|7458.9|7486.3|7461.3|7483.9|7458.9|7
1637637000000|2021-11-23 03:10:00|7484|7459|7484|7459|7484|7459|7484|7459|1
1637637600000|2021-11-23 03:20:00|7483.9|7458.9|7487.1|7462.1|7488|7463|7482.7|7457.7|26
1637637900000|2021-11-23 03:25:00|7487.2|7462.2|7486.7|7461.7|7487.2|7462.2|7486.6|7461.6|11
1637638200000|2021-11-23 03:30:00|7486.8|7461.8|7481.9|7466.9|7487.3|7467.3|7481.9|7461.6|49
1637638500000|2021-11-23 03:35:00|7481.7|7466.7|7481.9|7466.9|7481.9|7466.9|7480|7465|33
1637638800000|2021-11-23 03:40:00|7481.8|7466.8|7482.5|7467.5|7483.7|7468.7|7481.7|7466.7|35
1637639100000|2021-11-23 03:45:00|7482.4|7467.4|7483.3|7468.3|7483.6|7468.6|7481.1|7466.1|65
1637639400000|2021-11-23 03:50:00|7482.9|7467.9|7482.2|7467.2|7485.2|7470.2|7482.1|7467.1|83
1637639700000|2021-11-23 03:55:00|7482.3|7467.3|7481.5|7466.5|7483.2|7468.2|7481.3|7466.3|43
1637640000000|2021-11-23 04:00:00|7481.7|7466.7|7481.2|7466.2|7482.5|7467.5|7480.5|7465.5|59
1637640300000|2021-11-23 04:05:00|7481.1|7466.1|7479.9|7464.9|7481.1|7466.1|7478.6|7463.6|66
1637640600000|2021-11-23 04:10:00|7480|7465|7480|7465|7481|7466|7479.3|7464.3|54
1637640900000|2021-11-23 04:15:00|7479.9|7464.9|7481.5|7466.5|7481.7|7466.7|7479.6|7464.6|31
1637641200000|2021-11-23 04:20:00|7481.6|7466.6|7481.3|7466.3|7482.5|7467.5|7480.6|7465.6|70
1637641500000|2021-11-23 04:25:00|7481.1|7466.1|7482.1|7467.1|7483|7468|7481.1|7466.1|54
1637641800000|2021-11-23 04:30:00|7482|7467|7482.9|7467.9|7484.3|7469.3|7481.5|7466.5|100
1637642100000|2021-11-23 04:35:00|7483.2|7468.2|7486.2|7471.2|7486.3|7471.3|7482.8|7467.8|117
1637642400000|2021-11-23 04:40:00|7486.1|7471.1|7487.9|7472.9|7488.1|7473.1|7485|7470|111
1637642700000|2021-11-23 04:45:00|7488.2|7473.2|7487.9|7472.9|7488.3|7473.3|7486.9|7471.9|61
1637643000000|2021-11-23 04:50:00|7487.8|7472.8|7487.6|7472.6|7488.8|7473.8|7487.3|7472.3|77
1637643300000|2021-11-23 04:55:00|7487.5|7472.5|7487.7|7472.7|7487.8|7472.8|7486.1|7471.1|81
1637643600000|2021-11-23 05:00:00|7488|7473|7489.8|7474.8|7491|7476|7488|7473|109
1637643900000|2021-11-23 05:05:00|7489.6|7474.6|7489.4|7474.4|7489.8|7474.8|7488.6|7473.6|59
1637644200000|2021-11-23 05:10:00|7489.5|7474.5|7489.4|7474.4|7491.3|7476.3|7488.9|7473.9|98
1637644500000|2021-11-23 05:15:00|7489.3|7474.3|7490.3|7475.3|7491.4|7476.4|7489|7474|91
1637644800000|2021-11-23 05:20:00|7490.4|7475.4|7489.9|7474.9|7492|7477|7489.2|7474.2|98
1637645100000|2021-11-23 05:25:00|7490|7475|7488.3|7473.3|7490.2|7475.2|7488.2|7473.2|67
1637645400000|2021-11-23 05:30:00|7488.4|7473.4|7488.2|7473.2|7488.4|7473.4|7487.3|7472.3|52
1637645700000|2021-11-23 05:35:00|7488.3|7473.3|7487.1|7472.1|7488.5|7473.5|7487.1|7472.1|42
1637646000000|2021-11-23 05:40:00|7486.5|7471.5|7487.2|7472.2|7487.7|7472.7|7486.3|7471.3|54
1637646300000|2021-11-23 05:45:00|7487.1|7472.1|7487.5|7472.5|7487.6|7472.6|7486.6|7471.6|28
1637646600000|2021-11-23 05:50:00|7487.4|7472.4|7485.9|7470.9|7487.4|7472.4|7485.2|7470.2|36
1637646900000|2021-11-23 05:55:00|7485.7|7470.7|7485.2|7470.2|7485.8|7470.8|7485.1|7470.1|39
1637647200000|2021-11-23 06:00:00|7485.3|7470.3|7483.8|7468.8|7485.3|7470.3|7483.1|7468.1|65
1637647500000|2021-11-23 06:05:00|7483.9|7468.9|7483|7468|7484.8|7469.8|7481.8|7466.8|63
1637647800000|2021-11-23 06:10:00|7482.9|7467.9|7483.6|7468.6|7484|7469|7482.2|7467.2|31
1637648100000|2021-11-23 06:15:00|7483.7|7468.7|7483.7|7468.7|7484.4|7469.4|7483.1|7468.1|83
1637648400000|2021-11-23 06:20:00|7483.6|7468.6|7483.5|7468.5|7483.9|7468.9|7483.1|7468.1|41
1637648700000|2021-11-23 06:25:00|7483.4|7468.4|7484.7|7469.7|7484.9|7469.9|7483.3|7468.3|77
1637649000000|2021-11-23 06:30:00|7484.6|7469.6|7483.9|7468.9|7484.6|7469.6|7483|7468|62
1637649300000|2021-11-23 06:35:00|7483.8|7468.8|7483.3|7468.3|7484.5|7469.5|7483.3|7468.3|48
1637649600000|2021-11-23 06:40:00|7483.4|7468.4|7484.6|7469.6|7484.6|7469.6|7483.3|7468.3|34
1637649900000|2021-11-23 06:45:00|7484.7|7469.7|7485.1|7470.1|7485.2|7470.2|7484.5|7469.5|33
1637650200000|2021-11-23 06:50:00|7485.2|7470.2|7485|7470|7486.1|7471.1|7484.9|7469.9|57
1637650500000|2021-11-23 06:55:00|7485.1|7470.1|7484.8|7469.8|7485.1|7470.1|7483.9|7468.9|37
1637650800000|2021-11-23 07:00:00|7485.1|7470.1|7486.2|7471.2|7486.3|7471.3|7484.7|7469.7|45
1637651100000|2021-11-23 07:05:00|7485.8|7470.8|7487.5|7472.5|7487.6|7472.6|7485.5|7470.5|58
1637651400000|2021-11-23 07:10:00|7487.6|7472.6|7487.9|7472.9|7490|7475|7487.5|7472.5|111
1637651700000|2021-11-23 07:15:00|7488|7473|7486.7|7471.7|7488.3|7473.3|7486.7|7471.7|81
1637652000000|2021-11-23 07:20:00|7486.5|7471.5|7482.4|7467.4|7486.7|7471.7|7480.1|7465.1|113
1637652300000|2021-11-23 07:25:00|7482.6|7467.6|7475.8|7460.8|7482.6|7467.6|7475.6|7460.6|144
1637652600000|2021-11-23 07:30:00|7475.9|7460.9|7476.8|7461.8|7477.7|7462.7|7475.9|7460.9|100
1637652900000|2021-11-23 07:35:00|7476.9|7461.9|7478.6|7463.6|7479|7464|7476.4|7461.4|103
1637653200000|2021-11-23 07:40:00|7478.9|7463.9|7478.8|7463.8|7480|7465|7477.9|7462.9|93
1637653500000|2021-11-23 07:45:00|7478.9|7463.9|7477.9|7462.9|7479.2|7464.2|7477|7462|68
1637653800000|2021-11-23 07:50:00|7477.8|7462.8|7477.1|7462.1|7478.6|7463.6|7476.9|7461.9|102
1637654100000|2021-11-23 07:55:00|7477|7462|7477.8|7462.8|7478.5|7463.5|7477|7462|54
1637654400000|2021-11-23 08:00:00|7477.7|7462.7|7478.5|7463.5|7479.3|7464.3|7477.6|7462.6|56
1637654700000|2021-11-23 08:05:00|7478.4|7463.4|7476.4|7461.4|7480|7465|7476.1|7461.1|115
1637655000000|2021-11-23 08:10:00|7476.3|7461.3|7476.4|7461.4|7476.4|7461.4|7475.6|7460.6|51
1637655300000|2021-11-23 08:15:00|7476.1|7461.1|7476.6|7461.6|7476.9|7461.9|7475.9|7460.9|75
1637655600000|2021-11-23 08:20:00|7476.8|7461.8|7474.2|7459.2|7476.8|7461.8|7473.4|7458.4|110
1637655900000|2021-11-23 08:25:00|7474.4|7459.4|7474.2|7459.2|7475.5|7460.5|7473.2|7458.2|91
1637656200000|2021-11-23 08:30:00|7474.1|7459.1|7473.5|7458.5|7474.1|7459.1|7471.5|7456.5|80
1637656500000|2021-11-23 08:35:00|7473.6|7458.6|7473.5|7458.5|7475.8|7460.8|7473.1|7458.1|92
1637656800000|2021-11-23 08:40:00|7473.6|7458.6|7469.9|7454.9|7473.7|7458.7|7469.9|7454.9|113
1637657100000|2021-11-23 08:45:00|7470|7455|7472.4|7457.4|7473.4|7458.4|7470|7455|120
1637657400000|2021-11-23 08:50:00|7472.3|7457.3|7475|7460|7475.1|7460.1|7471.9|7456.9|111
1637657700000|2021-11-23 08:55:00|7474.9|7459.9|7471.9|7456.9|7476|7461|7471.9|7456.9|84
1637658000000|2021-11-23 09:00:00|7471.8|7456.8|7470.7|7455.7|7472.3|7457.3|7470.1|7455.1|130
1637658300000|2021-11-23 09:05:00|7470.8|7455.8|7473.1|7458.1|7473.4|7458.4|7470.8|7455.8|135
1637658600000|2021-11-23 09:10:00|7473|7458|7471.2|7456.2|7473|7458|7470.7|7455.7|62
1637658900000|2021-11-23 09:15:00|7471.4|7456.4|7471.8|7456.8|7473.8|7458.8|7471.2|7456.2|128
1637659200000|2021-11-23 09:20:00|7471.9|7456.9|7472.1|7457.1|7472.5|7457.5|7471.7|7456.7|74
1637659500000|2021-11-23 09:25:00|7472|7457|7472.7|7457.7|7473|7458|7471.7|7456.7|39
1637659800000|2021-11-23 09:30:00|7472.6|7457.6|7474.2|7459.2|7474.7|7459.7|7472.4|7457.4|111
1637660100000|2021-11-23 09:35:00|7474|7459|7474.8|7459.8|7475.5|7460.5|7474|7459|89
1637660400000|2021-11-23 09:40:00|7474.9|7459.9|7475.2|7460.2|7476|7461|7474.7|7459.7|87
1637660700000|2021-11-23 09:45:00|7475.1|7460.1|7474|7459|7475.1|7460.1|7473.8|7458.8|54
1637661000000|2021-11-23 09:50:00|7474.1|7459.1|7473.7|7458.7|7474.7|7459.7|7473.6|7458.6|62
1637661300000|2021-11-23 09:55:00|7473.8|7458.8|7473.6|7458.6|7474.2|7459.2|7473.3|7458.3|48
1637661600000|2021-11-23 10:00:00|7473.7|7458.7|7474.1|7459.1|7474.3|7459.3|7473.3|7458.3|57
1637661900000|2021-11-23 10:05:00|7473.7|7458.7|7474.7|7459.7|7475.1|7460.1|7473.7|7458.7|33
1637662200000|2021-11-23 10:10:00|7474.9|7459.9|7474.6|7459.6|7475|7460|7474.6|7459.6|32
1637662500000|2021-11-23 10:15:00|7474.4|7459.4|7474.2|7459.2|7474.4|7459.4|7473.4|7458.4|72
1637662800000|2021-11-23 10:20:00|7474.1|7459.1|7474.6|7459.6|7474.8|7459.8|7473.5|7458.5|29
1637663100000|2021-11-23 10:25:00|7474.5|7459.5|7475.4|7460.4|7475.4|7460.4|7474.1|7459.1|15
1637663400000|2021-11-23 10:30:00|7475.1|7460.1|7473.9|7458.9|7475.3|7460.3|7473.8|7458.8|21
1637663700000|2021-11-23 10:35:00|7474.2|7459.2|7474.1|7459.1|7474.2|7459.2|7472.7|7457.7|29
1637664000000|2021-11-23 10:40:00|7474|7459|7474.3|7459.3|7474.4|7459.4|7473.7|7458.7|42
1637664300000|2021-11-23 10:45:00|7474.2|7459.2|7474|7459|7474.4|7459.4|7473.8|7458.8|12
1637664600000|2021-11-23 10:50:00|7474.1|7459.1|7474.6|7459.6|7474.6|7459.6|7474|7459|34
1637664900000|2021-11-23 10:55:00|7474.7|7459.7|7475.3|7460.3|7475.8|7460.8|7474.4|7459.4|41
1637665200000|2021-11-23 11:00:00|7475.2|7460.2|7475|7460|7475.6|7460.6|7474.7|7459.7|59
1637665500000|2021-11-23 11:05:00|7475.1|7460.1|7474.8|7459.8|7475.1|7460.1|7474.5|7459.5|31
1637665800000|2021-11-23 11:10:00|7475|7460|7476.8|7461.8|7477|7462|7475|7460|68
1637666100000|2021-11-23 11:15:00|7477|7462|7478.4|7463.4|7478.6|7463.6|7476.2|7461.2|75
1637666400000|2021-11-23 11:20:00|7478.7|7463.7|7478.8|7463.8|7479.3|7464.3|7478.5|7463.5|171
1637666700000|2021-11-23 11:25:00|7478.9|7463.9|7479.8|7464.8|7480|7465|7478.5|7463.5|113
1637667000000|2021-11-23 11:30:00|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|1
1637667300000|2021-11-23 11:35:00|7479.7|7464.7|7481.5|7466.5|7485.8|7466.7|7479.5|7460|22
1637667600000|2021-11-23 11:40:00|7481.2|7466.2|7479.1|7464.1|7485.6|7466.2|7479.1|7460.5|12
1637667900000|2021-11-23 11:45:00|7479.3|7464.3|7480.8|7465.8|7480.9|7465.9|7478.9|7463.9|10
1637668200000|2021-11-23 11:50:00|7480.6|7465.6|7480.6|7465.6|7485.8|7465.8|7479.9|7460.4|19
1637668500000|2021-11-23 11:55:00|7480.8|7465.8|7480.8|7465.8|7481|7466|7480.6|7465.6|30
1637668800000|2021-11-23 12:00:00|7480.4|7465.4|7477.4|7462.4|7481|7466|7477.4|7462.4|35
1637669100000|2021-11-23 12:05:00|7477.5|7462.5|7476.5|7461.5|7479.3|7464.3|7476.4|7461.4|70
1637669400000|2021-11-23 12:10:00|7476.4|7461.4|7476|7461|7477|7462|7475.6|7460.6|46
1637669700000|2021-11-23 12:15:00|7475.9|7460.9|7476.2|7461.2|7481.7|7461.7|7475.9|7456|41
1637670000000|2021-11-23 12:20:00|7476|7461|7476.9|7461.9|7476.9|7461.9|7475|7460|65
1637670300000|2021-11-23 12:25:00|7476.8|7461.8|7486.5|7461.5|7486.5|7464.2|7476.8|7459|56
1637670600000|2021-11-23 12:30:00|7486.4|7461.4|7480.4|7465.4|7486.4|7466.1|7480.1|7460.4|23
1637670900000|2021-11-23 12:35:00|7480.2|7465.2|7480.1|7465.1|7481.7|7466.7|7480.1|7465.1|23
1637671200000|2021-11-23 12:40:00|7480|7465|7478.5|7463.5|7480.1|7465.1|7477.3|7462.3|67
1637671500000|2021-11-23 12:45:00|7478.6|7463.6|7480.6|7465.6|7480.8|7465.8|7478.5|7463.5|57
1637671800000|2021-11-23 12:50:00|7480.5|7465.5|7480.1|7465.1|7485.7|7465.6|7480.1|7460.5|78
1637672100000|2021-11-23 12:55:00|7480.2|7465.2|7480.7|7465.7|7480.8|7465.8|7479.9|7464.9|91
1637672400000|2021-11-23 13:00:00|7480.4|7465.4|7480.4|7465.4|7480.7|7465.7|7479.9|7464.9|35
1637672700000|2021-11-23 13:05:00|7480.2|7465.2|7480.4|7465.4|7480.5|7465.5|7479.9|7464.9|47
1637673000000|2021-11-23 13:10:00|7480.5|7465.5|7479.9|7464.9|7480.8|7465.8|7479.4|7464.4|71
1637673300000|2021-11-23 13:15:00|7479.5|7464.5|7480.3|7465.3|7481.1|7466.1|7479.5|7464.5|49
1637673600000|2021-11-23 13:20:00|7480.5|7465.5|7481.4|7466.4|7481.7|7466.7|7480.3|7465.3|42
1637673900000|2021-11-23 13:25:00|7481.5|7466.5|7481.3|7466.3|7481.8|7466.8|7481.1|7466.1|26
1637674200000|2021-11-23 13:30:00|7481.2|7466.2|7481.1|7466.1|7481.6|7466.6|7480.8|7465.8|29
1637674500000|2021-11-23 13:35:00|7481.2|7466.2|7481.6|7466.6|7481.6|7466.6|7481.2|7466.2|40
1637674800000|2021-11-23 13:40:00|7481.8|7466.8|7481.4|7466.4|7481.8|7466.8|7480.3|7465.3|55
1637675100000|2021-11-23 13:45:00|7481.3|7466.3|7481.4|7466.4|7481.6|7466.6|7481|7466|46
1637675400000|2021-11-23 13:50:00|7481.6|7466.6|7481.3|7466.3|7481.6|7466.6|7481.1|7466.1|46
1637675700000|2021-11-23 13:55:00|7481.2|7466.2|7481.7|7466.7|7481.8|7466.8|7481.2|7466.2|32
1637676000000|2021-11-23 14:00:00|7481.9|7466.9|7481.9|7466.9|7482|7467|7481.8|7466.8|9
1637676300000|2021-11-23 14:05:00|7482.1|7467.1|7484.2|7469.2|7485.3|7470.3|7481.9|7466.9|130
1637676600000|2021-11-23 14:10:00|7484.3|7469.3|7484.4|7469.4|7484.7|7469.7|7483.6|7468.6|66
1637676900000|2021-11-23 14:15:00|7484.3|7469.3|7484.4|7469.4|7484.7|7469.7|7484.2|7469.2|28
1637677200000|2021-11-23 14:20:00|7483.9|7468.9|7486|7471|7486.7|7471.7|7483.9|7468.9|45
1637677500000|2021-11-23 14:25:00|7485.5|7470.5|7484.4|7469.4|7485.5|7470.5|7483.6|7468.6|63
1637677800000|2021-11-23 14:30:00|7484.5|7469.5|7484.7|7469.7|7484.9|7469.9|7484.3|7469.3|94
1637678100000|2021-11-23 14:35:00|7484.6|7469.6|7485.2|7470.2|7485.2|7470.2|7484.1|7469.1|64
1637678400000|2021-11-23 14:40:00|7485.1|7470.1|7483.9|7468.9|7485.1|7470.1|7481|7466|83
1637678700000|2021-11-23 14:45:00|7483.8|7468.8|7482.8|7467.8|7483.8|7468.8|7482.7|7467.7|60
1637679000000|2021-11-23 14:50:00|7482.7|7467.7|7482.9|7467.9|7483.2|7468.2|7482.7|7467.7|29
1637679300000|2021-11-23 14:55:00|7482.8|7467.8|7483.4|7468.4|7483.4|7468.4|7482.8|7467.8|45
1637679600000|2021-11-23 15:00:00|7483.3|7468.3|7483.2|7468.2|7483.4|7468.4|7482.6|7467.6|13
1637679900000|2021-11-23 15:05:00|7483.3|7468.3|7483.1|7468.1|7483.5|7468.5|7482|7467|31
1637680200000|2021-11-23 15:10:00|7483.2|7468.2|7483.3|7468.3|7483.3|7468.3|7482.4|7467.4|12
1637680500000|2021-11-23 15:15:00|7483.1|7468.1|7482|7467|7483.4|7468.4|7481.1|7466.1|82
1637680800000|2021-11-23 15:20:00|7482.1|7467.1|7482.2|7467.2|7482.8|7467.8|7481.7|7466.7|31
1637681100000|2021-11-23 15:25:00|7482.1|7467.1|7482.7|7467.7|7482.9|7467.9|7482.1|7467.1|12
1637681400000|2021-11-23 15:30:00|7482.6|7467.6|7481.7|7466.7|7482.7|7467.7|7481.5|7466.5|62
1637681700000|2021-11-23 15:35:00|7481.5|7466.5|7481.2|7466.2|7481.5|7466.5|7481.2|7466.2|25
1637682000000|2021-11-23 15:40:00|7481.1|7466.1|7482|7467|7482.1|7467.1|7481.1|7466.1|29
1637682300000|2021-11-23 15:45:00|7481.9|7466.9|7481.5|7466.5|7482|7467|7480.3|7465.3|52
1637682600000|2021-11-23 15:50:00|7481.4|7466.4|7481.7|7466.7|7482.3|7467.3|7481.1|7466.1|25
1637682900000|2021-11-23 15:55:00|7481.8|7466.8|7482.2|7467.2|7483.3|7468.3|7481.8|7466.8|27
1637683200000|2021-11-23 16:00:00|7482.3|7467.3|7483.1|7468.1|7483.1|7468.1|7482.3|7467.3|19
1637683500000|2021-11-23 16:05:00|7483.2|7468.2|7483.1|7468.1|7483.4|7468.4|7482.8|7467.8|17
1637683800000|2021-11-23 16:10:00|7483.2|7468.2|7482.4|7467.4|7483.2|7468.2|7482.4|7467.4|8
1637684100000|2021-11-23 16:15:00|7482.6|7467.6|7482.7|7467.7|7482.8|7467.8|7482.3|7467.3|8
1637684400000|2021-11-23 16:20:00|7482.6|7467.6|7483|7468|7483.1|7468.1|7482.5|7467.5|7
1637684700000|2021-11-23 16:25:00|7483.1|7468.1|7483|7468|7483.3|7468.3|7482.8|7467.8|18
1637685000000|2021-11-23 16:30:00|7483.1|7468.1|7483.1|7468.1|7483.4|7468.4|7483|7468|8
1637685300000|2021-11-23 16:35:00|7483|7468|7483.4|7468.4|7483.4|7468.4|7482.4|7467.4|15
1637685600000|2021-11-23 16:40:00|7483.1|7468.1|7483.4|7468.4|7483.4|7468.4|7482.4|7467.4|23
1637685900000|2021-11-23 16:45:00|7483.2|7468.2|7482.4|7467.4|7483.2|7468.2|7482.3|7467.3|12
1637686200000|2021-11-23 16:50:00|7482.3|7467.3|7482.2|7467.2|7482.4|7467.4|7481.8|7466.8|48
1637686500000|2021-11-23 16:55:00|7482.1|7467.1|7481.9|7466.9|7482.2|7467.2|7481.7|7466.7|26
1637686800000|2021-11-23 17:00:00|7482|7467|7481.1|7466.1|7482|7467|7480.9|7465.9|64
1637687100000|2021-11-23 17:05:00|7481|7466|7481.7|7466.7|7481.8|7466.8|7481|7466|11
1637687400000|2021-11-23 17:10:00|7481.6|7466.6|7482.3|7467.3|7482.3|7467.3|7481.6|7466.6|12
1637687700000|2021-11-23 17:15:00|7482.4|7467.4|7483.9|7468.9|7484.2|7469.2|7482.4|7467.4|24
1637688000000|2021-11-23 17:20:00|7483.7|7468.7|7482.3|7467.3|7484.2|7469.2|7482.2|7467.2|51
1637688300000|2021-11-23 17:25:00|7482.2|7467.2|7481.7|7466.7|7482.2|7467.2|7481.7|7466.7|41
1637688600000|2021-11-23 17:30:00|7481.8|7466.8|7481.6|7466.6|7481.9|7466.9|7481.6|7466.6|5
1637688900000|2021-11-23 17:35:00|7481.5|7466.5|7481.5|7466.5|7481.6|7466.6|7481.5|7466.5|7
1637689200000|2021-11-23 17:40:00|7481.6|7466.6|7481.6|7466.6|7481.6|7466.6|7481.5|7466.5|3
1637689800000|2021-11-23 17:50:00|7481.7|7466.7|7481.6|7466.6|7481.7|7466.7|7481.6|7466.6|2
1637690400000|2021-11-23 18:00:00|7481.5|7466.5|7481.5|7466.5|7481.7|7466.7|7481.3|7466.3|7
1637690700000|2021-11-23 18:05:00|7482|7467|7481.8|7466.8|7482.1|7467.1|7481.6|7466.6|7
1637691000000|2021-11-23 18:10:00|7481.9|7466.9|7481.9|7466.9|7481.9|7466.9|7481.9|7466.9|1
1637691300000|2021-11-23 18:15:00|7482|7467|7483.1|7468.1|7483.1|7468.1|7482|7467|9
1637691900000|2021-11-23 18:25:00|7483.2|7468.2|7483.2|7468.2|7483.2|7468.2|7483.2|7468.2|1
1637692200000|2021-11-23 18:30:00|7483.1|7468.1|7483.1|7468.1|7483.1|7468.1|7483.1|7468.1|1
1637692500000|2021-11-23 18:35:00|7482.9|7467.9|7482.4|7467.4|7482.9|7467.9|7482.4|7467.4|4
1637692800000|2021-11-23 18:40:00|7482.5|7467.5|7482.1|7467.1|7482.5|7467.5|7482.1|7467.1|5
1637693100000|2021-11-23 18:45:00|7481.9|7466.9|7482.1|7467.1|7482.4|7467.4|7481.9|7466.9|84
1637693400000|2021-11-23 18:50:00|7482.2|7467.2|7482.1|7467.1|7482.4|7467.4|7481.9|7466.9|76
1637693700000|2021-11-23 18:55:00|7481.9|7466.9|7481.9|7466.9|7482.4|7467.4|7481.9|7466.9|100
1637694000000|2021-11-23 19:00:00|7482|7467|7481.9|7466.9|7482|7467|7481.8|7466.8|10
1637694600000|2021-11-23 19:10:00|7481.8|7466.8|7481.8|7466.8|7481.8|7466.8|7481.8|7466.8|1
1637694900000|2021-11-23 19:15:00|7481.9|7466.9|7480.6|7465.6|7481.9|7466.9|7480.5|7465.5|6
1637695200000|2021-11-23 19:20:00|7480.4|7465.4|7481|7466|7481.2|7466.2|7480.2|7465.2|13
1637695500000|2021-11-23 19:25:00|7481.1|7466.1|7481.2|7466.2|7481.2|7466.2|7481.1|7466.1|2
1637695800000|2021-11-23 19:30:00|7481.3|7466.3|7481.4|7466.4|7481.4|7466.4|7481.1|7466.1|5
1637696400000|2021-11-23 19:40:00|7481.5|7466.5|7482|7467|7482|7467|7481.4|7466.4|6
1637717400000|2021-11-24 01:30:00|7473.7|7445.7|7473.7|7445.7|7473.7|7445.7|7473.7|7445.7|1
1637717700000|2021-11-24 01:35:00|7472.3|7444.3|7472.7|7444.7|7473.1|7445.1|7472.3|7444.3|8
1637718000000|2021-11-24 01:40:00|7472.6|7444.6|7474.5|7446.6|7475.8|7447.8|7472.1|7444.1|21
1637718300000|2021-11-24 01:45:00|7474.4|7448.6|7474.5|7449.5|7474.5|7449.5|7473.7|7448.6|20
1637718600000|2021-11-24 01:50:00|7474.7|7449.7|7476.1|7451.1|7480.1|7455.1|7474.6|7449.6|41
1637718900000|2021-11-24 01:55:00|7476|7451|7475.9|7450.9|7476.9|7451.9|7474.5|7449.5|40
1637719200000|2021-11-24 02:00:00|7476|7451|7476.8|7451.8|7477.5|7452.5|7476|7451|10
1637720400000|2021-11-24 02:20:00|7476.9|7451.9|7476.9|7451.9|7476.9|7451.9|7476.9|7451.9|1
1637721000000|2021-11-24 02:30:00|7478.3|7453.3|7483.2|7458.2|7484.7|7459.7|7478.3|7453.3|31
1637721300000|2021-11-24 02:35:00|7481.3|7456.3|7480.8|7455.8|7481.3|7456.3|7480.5|7455.5|12
1637721600000|2021-11-24 02:40:00|7480.9|7455.9|7481|7456|7481|7456|7480.9|7455.9|2
1637721900000|2021-11-24 02:45:00|7481.1|7456.1|7480.7|7455.7|7481.2|7456.2|7480.4|7455.4|10
1637722800000|2021-11-24 03:00:00|7481.4|7456.4|7483.2|7458.2|7483.8|7458.8|7481.4|7456.4|36
1637723100000|2021-11-24 03:05:00|7483.4|7458.4|7483|7458|7485.7|7460.7|7481.8|7456.8|60
1637723400000|2021-11-24 03:10:00|7483.2|7458.2|7485.3|7460.3|7485.9|7460.9|7482|7457|49
1637723700000|2021-11-24 03:15:00|7485.4|7460.4|7488.8|7463.8|7488.8|7463.8|7482|7457|48
1637724000000|2021-11-24 03:20:00|7489.3|7464.3|7488.9|7463.9|7489.8|7464.8|7487.5|7462.5|15
1637724300000|2021-11-24 03:25:00|7488.1|7463.1|7484.6|7459.6|7489.1|7465.9|7479.5|7458.2|104
1637724600000|2021-11-24 03:30:00|7484.7|7459.7|7488.1|7463.1|7488.5|7465.9|7480.8|7459.4|172
1637724900000|2021-11-24 03:35:00|7488.2|7463.2|7482.7|7467.7|7488.2|7468.4|7482.3|7462.8|15
1637725200000|2021-11-24 03:40:00|7482.5|7467.5|7482.8|7467.8|7483|7468|7482.2|7467.2|19
1637725500000|2021-11-24 03:45:00|7482.6|7467.6|7484.4|7469.4|7484.8|7469.8|7482.6|7467.6|52
1637725800000|2021-11-24 03:50:00|7484.3|7469.3|7485.6|7470.6|7486.2|7471.2|7484.2|7469.2|48
1637726100000|2021-11-24 03:55:00|7485.5|7470.5|7485|7470|7490.6|7470.6|7484.9|7465.2|34
1637726400000|2021-11-24 04:00:00|7485.1|7470.1|7486|7471|7486.9|7471.9|7485.1|7470.1|42
1637726700000|2021-11-24 04:05:00|7486.6|7471.6|7485.1|7470.1|7487.1|7472.1|7484.8|7469.8|43
1637727000000|2021-11-24 04:10:00|7485|7470|7485.1|7470.1|7485.3|7470.3|7484.1|7469.1|33
1637727300000|2021-11-24 04:15:00|7485.2|7470.2|7486.3|7471.3|7486.5|7471.5|7485.1|7470.1|28
1637727600000|2021-11-24 04:20:00|7486.4|7471.4|7486.8|7471.8|7486.8|7471.8|7486.1|7471.1|16
1637727900000|2021-11-24 04:25:00|7486.9|7471.9|7486.1|7471.1|7487.4|7472.4|7486|7471|31
1637728200000|2021-11-24 04:30:00|7486.2|7471.2|7486.3|7471.3|7486.9|7471.9|7485.8|7470.8|45
1637728500000|2021-11-24 04:35:00|7486.2|7471.2|7486.5|7471.5|7486.7|7471.7|7483.9|7468.9|90
1637728800000|2021-11-24 04:40:00|7486.6|7471.6|7482|7467|7486.6|7471.6|7481|7466|92
1637729100000|2021-11-24 04:45:00|7482.3|7467.3|7479.8|7464.8|7482.4|7467.4|7479.7|7464.7|69
1637729400000|2021-11-24 04:50:00|7479.7|7464.7|7480.6|7465.6|7480.7|7465.7|7479.7|7464.7|53
1637729700000|2021-11-24 04:55:00|7480.5|7465.5|7479.6|7464.6|7480.6|7465.6|7478.7|7463.7|63
1637730000000|2021-11-24 05:00:00|7479.8|7464.8|7479.9|7464.9|7480.6|7465.6|7479.2|7464.2|85
1637730300000|2021-11-24 05:05:00|7480.1|7465.1|7482|7467|7482.1|7467.1|7480.1|7465.1|64
1637730600000|2021-11-24 05:10:00|7481.9|7466.9|7482|7467|7482.8|7467.8|7481.5|7466.5|55
1637730900000|2021-11-24 05:15:00|7482.1|7467.1|7478.3|7463.3|7482.1|7467.1|7478|7463|54
1637731200000|2021-11-24 05:20:00|7478.4|7463.4|7475.8|7460.8|7478.4|7463.4|7475.6|7460.6|112
1637731500000|2021-11-24 05:25:00|7475.7|7460.7|7477.5|7462.5|7477.5|7462.5|7475.6|7460.6|67
1637731800000|2021-11-24 05:30:00|7477.3|7462.3|7474.7|7459.7|7477.8|7462.8|7474.6|7459.6|50
1637732100000|2021-11-24 05:35:00|7474.9|7459.9|7474.6|7459.6|7475.3|7460.3|7474|7459|79
1637732400000|2021-11-24 05:40:00|7474.7|7459.7|7475.4|7460.4|7476.4|7461.4|7474.6|7459.6|65
1637732700000|2021-11-24 05:45:00|7475.3|7460.3|7477.1|7462.1|7478|7463|7475.3|7460.3|40
1637733000000|2021-11-24 05:50:00|7477|7462|7479|7464|7479|7464|7476.6|7461.6|37
1637733300000|2021-11-24 05:55:00|7478.5|7463.5|7476.2|7461.2|7479.1|7464.1|7476.1|7461.1|50
1637733600000|2021-11-24 06:00:00|7476.6|7461.6|7476.2|7461.2|7476.8|7461.8|7475.3|7460.3|64
1637733900000|2021-11-24 06:05:00|7475.9|7460.9|7475.8|7460.8|7476.3|7461.3|7474.8|7459.8|140
1637734200000|2021-11-24 06:10:00|7475.5|7460.5|7474.1|7459.1|7476|7461|7474.1|7459.1|102
1637734500000|2021-11-24 06:15:00|7474|7459|7472.6|7457.6|7474|7459|7472.6|7457.6|64
1637734800000|2021-11-24 06:20:00|7472.7|7457.7|7473.8|7458.8|7474.2|7459.2|7472.6|7457.6|30
1637735100000|2021-11-24 06:25:00|7473.7|7458.7|7473.1|7458.1|7474.5|7459.5|7473.1|7458.1|70
1637735400000|2021-11-24 06:30:00|7473.2|7458.2|7471.7|7456.7|7473.2|7458.2|7471.7|7456.7|24
1637735700000|2021-11-24 06:35:00|7471.6|7456.6|7474.1|7459.1|7474.1|7459.1|7471.3|7456.3|49
1637736000000|2021-11-24 06:40:00|7474.2|7459.2|7473.6|7458.6|7474.4|7459.4|7473|7458|25
1637736300000|2021-11-24 06:45:00|7473.5|7458.5|7473.4|7458.4|7473.5|7458.5|7472.6|7457.6|24
1637736600000|2021-11-24 06:50:00|7473.5|7458.5|7473.5|7458.5|7473.6|7458.6|7472.8|7457.8|45
1637736900000|2021-11-24 06:55:00|7473.4|7458.4|7473.8|7458.8|7473.8|7458.8|7473|7458|47
1637737200000|2021-11-24 07:00:00|7473.7|7458.7|7473.6|7458.6|7474.1|7459.1|7473.6|7458.6|20
1637737500000|2021-11-24 07:05:00|7473|7458|7470.9|7455.9|7473.1|7458.1|7470.6|7455.6|49
1637737800000|2021-11-24 07:10:00|7470.8|7455.8|7471|7456|7471.9|7456.9|7470.2|7455.2|43
1637738100000|2021-11-24 07:15:00|7470.9|7455.9|7471|7456|7471.6|7456.6|7470.5|7455.5|29
1637738400000|2021-11-24 07:20:00|7471.1|7456.1|7469.1|7454.1|7471.1|7456.1|7469.1|7454.1|47
1637738700000|2021-11-24 07:25:00|7469|7454|7470.7|7455.7|7471.5|7456.5|7468.9|7453.9|81
1637739000000|2021-11-24 07:30:00|7470.9|7455.9|7470.2|7455.2|7472.4|7457.4|7470.2|7455.2|85
1637739300000|2021-11-24 07:35:00|7470.1|7455.1|7472.8|7457.8|7472.9|7457.9|7470.1|7455.1|101
1637739600000|2021-11-24 07:40:00|7472.4|7457.4|7473.3|7458.3|7473.4|7458.4|7471.3|7456.3|65
1637739900000|2021-11-24 07:45:00|7473.4|7458.4|7474.7|7459.7|7474.8|7459.8|7473.4|7458.4|34
1637740200000|2021-11-24 07:50:00|7475|7460|7473|7458|7475.1|7460.1|7473|7458|52
1637740500000|2021-11-24 07:55:00|7472.9|7457.9|7472.8|7457.8|7473.1|7458.1|7470.6|7455.6|80
1637740800000|2021-11-24 08:00:00|7471.7|7456.7|7471.8|7456.8|7472.5|7457.5|7471.5|7456.5|56
1637741100000|2021-11-24 08:05:00|7471.7|7456.7|7473.7|7458.7|7473.7|7458.7|7471.2|7456.2|35
1637741400000|2021-11-24 08:10:00|7473.5|7458.5|7473.6|7458.6|7474.5|7459.5|7472.5|7457.5|60
1637741700000|2021-11-24 08:15:00|7473.7|7458.7|7475.6|7460.6|7476|7461|7473.7|7458.7|33
1637742000000|2021-11-24 08:20:00|7475.7|7460.7|7477|7462|7477.9|7462.9|7475.3|7460.3|95
1637742300000|2021-11-24 08:25:00|7477.1|7462.1|7476.3|7461.3|7477.1|7462.1|7476|7461|27
1637742600000|2021-11-24 08:30:00|7476.4|7461.4|7474.1|7459.1|7476.7|7461.7|7473.8|7458.8|69
1637742900000|2021-11-24 08:35:00|7474|7459|7475.6|7460.6|7476.4|7461.4|7473.8|7458.8|41
1637743200000|2021-11-24 08:40:00|7475.5|7460.5|7476.7|7461.7|7477.1|7462.1|7474.6|7459.6|50
1637743500000|2021-11-24 08:45:00|7476.8|7461.8|7475.9|7460.9|7477.6|7462.6|7475|7460|78
1637743800000|2021-11-24 08:50:00|7476|7461|7475.8|7460.8|7476.9|7461.9|7475.7|7460.7|69
1637744100000|2021-11-24 08:55:00|7475.6|7460.6|7477.5|7462.5|7477.9|7462.9|7475.1|7460.1|72
1637744400000|2021-11-24 09:00:00|7477.6|7462.6|7478|7463|7478.6|7463.6|7477.2|7462.2|53
1637744700000|2021-11-24 09:05:00|7478.5|7463.5|7474.1|7459.1|7478.5|7463.5|7474|7459|85
1637745000000|2021-11-24 09:10:00|7474|7459|7472.3|7457.3|7474.9|7459.9|7471.6|7456.6|86
1637745300000|2021-11-24 09:15:00|7472.4|7457.4|7472.6|7457.6|7474.5|7459.5|7472.2|7457.2|88
1637745600000|2021-11-24 09:20:00|7472.4|7457.4|7470.1|7455.1|7472.4|7457.4|7470.1|7455.1|69
1637745900000|2021-11-24 09:25:00|7470|7455|7466.9|7451.9|7470|7455|7466.8|7451.8|110
1637746200000|2021-11-24 09:30:00|7467.1|7452.1|7465|7450|7467.2|7452.2|7463.4|7448.4|94
1637746500000|2021-11-24 09:35:00|7465.1|7450.1|7466.3|7451.3|7466.9|7451.9|7464.7|7449.7|119
1637746800000|2021-11-24 09:40:00|7466.2|7451.2|7465.9|7450.9|7466.3|7451.3|7463.2|7448.2|168
1637747100000|2021-11-24 09:45:00|7466|7451|7468.9|7453.9|7468.9|7453.9|7465.9|7450.9|99
1637747400000|2021-11-24 09:50:00|7468.8|7453.8|7471.9|7456.9|7472.4|7457.4|7467.9|7452.9|144
1637747700000|2021-11-24 09:55:00|7471.8|7456.8|7471.8|7456.8|7473|7458|7470.4|7455.4|120
1637748000000|2021-11-24 10:00:00|7471.9|7456.9|7472.3|7457.3|7472.4|7457.4|7471.4|7456.4|79
1637748300000|2021-11-24 10:05:00|7471.9|7456.9|7474|7459|7474.3|7459.3|7471.7|7456.7|57
1637748600000|2021-11-24 10:10:00|7473.9|7458.9|7472.2|7457.2|7473.9|7458.9|7471.9|7456.9|41
1637748900000|2021-11-24 10:15:00|7472.3|7457.3|7472.7|7457.7|7473|7458|7471.7|7456.7|50
1637749200000|2021-11-24 10:20:00|7472.6|7457.6|7472|7457|7473|7458|7471.1|7456.1|56
1637749500000|2021-11-24 10:25:00|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|7470.9|7455.9|23
1637749800000|2021-11-24 10:30:00|7472|7457|7471.6|7456.6|7472.3|7457.3|7471.6|7456.6|18
1637750100000|2021-11-24 10:35:00|7471.8|7456.8|7472.1|7457.1|7472.1|7457.1|7471.5|7456.5|21
1637750400000|2021-11-24 10:40:00|7472|7457|7471.9|7456.9|7472.1|7457.1|7471.8|7456.8|26
1637750700000|2021-11-24 10:45:00|7472|7457|7471.8|7456.8|7472|7457|7471.5|7456.5|14
1637751000000|2021-11-24 10:50:00|7471.7|7456.7|7471.6|7456.6|7471.7|7456.7|7471.5|7456.5|4
1637751300000|2021-11-24 10:55:00|7471.5|7456.5|7473.3|7458.3|7473.7|7458.7|7471.5|7456.5|45
1637751600000|2021-11-24 11:00:00|7473.2|7458.2|7473|7458|7474|7459|7472.4|7457.4|55
1637751900000|2021-11-24 11:05:00|7472.8|7457.8|7473.7|7458.7|7474|7459|7472.4|7457.4|42
1637752200000|2021-11-24 11:10:00|7473.6|7458.6|7473.3|7458.3|7473.6|7458.6|7472.9|7457.9|15
1637752500000|2021-11-24 11:15:00|7473.5|7458.5|7473.7|7458.7|7473.9|7458.9|7473.3|7458.3|40
1637752800000|2021-11-24 11:20:00|7474|7459|7473.5|7458.5|7474.2|7459.2|7473|7458|55
1637753100000|2021-11-24 11:25:00|7473.6|7458.6|7473.9|7458.9|7473.9|7458.9|7472.9|7457.9|96
1637753400000|2021-11-24 11:30:00|7474|7459|7474.1|7459.1|7474.1|7459.1|7473.9|7458.9|9
1637753700000|2021-11-24 11:35:00|7474.2|7459.2|7473.8|7458.8|7474.2|7459.2|7473.8|7458.8|2
1637754000000|2021-11-24 11:40:00|7473.7|7458.7|7472.3|7457.3|7473.7|7458.7|7472.3|7457.3|8
1637754300000|2021-11-24 11:45:00|7471.9|7456.9|7476.4|7451.4|7476.4|7456.9|7471.3|7451.3|10
1637754600000|2021-11-24 11:50:00|7476.3|7451.3|7471|7456|7476.5|7456.2|7470.9|7450.9|18
1637754900000|2021-11-24 11:55:00|7471.3|7456.3|7471.5|7456.5|7477.8|7457.4|7471.3|7451.3|49
1637755200000|2021-11-24 12:00:00|7471.2|7456.2|7471.4|7456.4|7471.8|7456.8|7471.1|7456.1|15
1637755500000|2021-11-24 12:05:00|7471.6|7456.6|7471.9|7456.9|7472|7457|7471.4|7456.4|40
1637755800000|2021-11-24 12:10:00|7471.8|7456.8|7472.1|7457.1|7472.1|7457.1|7471.8|7456.8|9
1637756100000|2021-11-24 12:15:00|7472.3|7457.3|7473.8|7458.8|7473.9|7458.9|7471.8|7456.8|33
1637756400000|2021-11-24 12:20:00|7473.9|7458.9|7473.8|7458.8|7474.6|7459.6|7473.6|7458.6|23
1637756700000|2021-11-24 12:25:00|7473.6|7458.6|7473|7458|7473.8|7458.8|7473|7458|45
1637757000000|2021-11-24 12:30:00|7473.1|7458.1|7472.2|7457.2|7473.2|7458.2|7472|7457|32
1637757300000|2021-11-24 12:35:00|7472.3|7457.3|7473.6|7458.6|7474.5|7459.5|7472.2|7457.2|49
1637757600000|2021-11-24 12:40:00|7473.5|7458.5|7474.1|7459.1|7474.3|7459.3|7473.3|7458.3|14
1637757900000|2021-11-24 12:45:00|7474|7459|7473.9|7458.9|7474|7459|7473.1|7458.1|15
1637758200000|2021-11-24 12:50:00|7473.8|7458.8|7474.2|7459.2|7474.2|7459.2|7473.8|7458.8|20
1637758500000|2021-11-24 12:55:00|7474.1|7459.1|7474.2|7459.2|7474.3|7459.3|7474|7459|19
1637758800000|2021-11-24 13:00:00|7474.1|7459.1|7474.9|7459.9|7479.4|7459.9|7474.1|7454.2|53
1637759100000|2021-11-24 13:05:00|7475|7460|7475|7460|7475|7460|7474.1|7459.1|111
1637759400000|2021-11-24 13:10:00|7475.1|7460.1|7478.2|7463.2|7478.3|7463.3|7474.8|7459.8|58
1637759700000|2021-11-24 13:15:00|7478.3|7463.3|7475.2|7460.2|7478.4|7463.4|7475.2|7460.2|31
1637760000000|2021-11-24 13:20:00|7475.3|7460.3|7475.8|7460.8|7476.2|7461.2|7475.2|7460.2|47
1637760300000|2021-11-24 13:25:00|7475.9|7460.9|7477|7462|7477.4|7462.4|7475.9|7460.9|27
1637760600000|2021-11-24 13:30:00|7476.9|7461.9|7475.4|7460.4|7481.8|7462.2|7474.2|7454.7|32
1637760900000|2021-11-24 13:35:00|7475.3|7460.3|7481|7466|7481|7466|7475.3|7460.3|56
1637761200000|2021-11-24 13:40:00|7480.8|7465.8|7476.3|7461.3|7480.8|7465.8|7475.6|7460.6|115
1637761500000|2021-11-24 13:45:00|7476.2|7461.2|7477.3|7462.3|7477.7|7462.7|7476.2|7461.2|49
1637761800000|2021-11-24 13:50:00|7477.4|7462.4|7480.4|7465.4|7480.5|7465.5|7477.4|7462.4|63
1637762100000|2021-11-24 13:55:00|7480.3|7465.3|7479|7464|7480.4|7465.4|7478.6|7463.6|30
1637762400000|2021-11-24 14:00:00|7478.6|7463.6|7478.9|7463.9|7479|7464|7478.1|7463.1|86
1637762700000|2021-11-24 14:05:00|7478.7|7463.7|7482|7467|7482.4|7467.4|7478.5|7463.5|101
1637763000000|2021-11-24 14:10:00|7482.1|7467.1|7483.2|7468.2|7484.1|7469.1|7481.8|7466.8|112
1637763300000|2021-11-24 14:15:00|7483.3|7468.3|7482.6|7467.6|7483.6|7468.6|7482.6|7467.6|103
1637763600000|2021-11-24 14:20:00|7482.4|7467.4|7482.2|7467.2|7482.7|7467.7|7481.6|7466.6|25
1637763900000|2021-11-24 14:25:00|7482.3|7467.3|7481|7466|7482.3|7467.3|7480.1|7465.1|32
1637764200000|2021-11-24 14:30:00|7481.1|7466.1|7481.8|7466.8|7482.2|7467.2|7481|7466|44
1637764500000|2021-11-24 14:35:00|7482.1|7467.1|7481.5|7466.5|7482.1|7467.1|7481.5|7466.5|23
1637764800000|2021-11-24 14:40:00|7481.6|7466.6|7478|7463|7481.6|7466.6|7477.4|7462.4|43
1637765100000|2021-11-24 14:45:00|7478.2|7463.2|7479.2|7464.2|7479.6|7464.6|7477.9|7462.9|48
1637765400000|2021-11-24 14:50:00|7479.1|7464.1|7479.4|7464.4|7479.6|7464.6|7479.1|7464.1|72
1637765700000|2021-11-24 14:55:00|7479.5|7464.5|7481.3|7466.3|7481.5|7466.5|7479.3|7464.3|58
1637766000000|2021-11-24 15:00:00|7481.4|7466.4|7480.8|7465.8|7481.5|7466.5|7479.8|7464.8|64
1637766300000|2021-11-24 15:05:00|7480.7|7465.7|7482.4|7467.4|7482.5|7467.5|7480.1|7465.1|56
1637766600000|2021-11-24 15:10:00|7482.3|7467.3|7486|7471|7486|7471|7482.3|7467.3|33
1637766900000|2021-11-24 15:15:00|7486.4|7471.4|7487.7|7472.7|7488|7473|7486.4|7471.4|35
1637767200000|2021-11-24 15:20:00|7487.6|7472.6|7490.1|7475.1|7490.2|7475.2|7486.6|7471.6|58
1637767500000|2021-11-24 15:25:00|7490.2|7475.2|7493.4|7478.4|7494.4|7479.4|7488.6|7473.6|92
1637767800000|2021-11-24 15:30:00|7493.6|7478.6|7493.2|7478.2|7494.6|7479.6|7492|7477|88
1637768100000|2021-11-24 15:35:00|7493.4|7478.4|7494.8|7479.8|7495.6|7480.6|7492.8|7477.8|56
1637768400000|2021-11-24 15:40:00|7495|7480|7495.3|7480.3|7499|7484|7494.3|7479.3|108
1637768700000|2021-11-24 15:45:00|7495.2|7480.2|7497.8|7482.8|7498|7483|7495.2|7480.2|57
1637769000000|2021-11-24 15:50:00|7497.7|7482.7|7493.8|7478.8|7497.9|7482.9|7493.8|7478.8|68
1637769300000|2021-11-24 15:55:00|7499|7474|7496.3|7481.3|7499|7481.4|7494|7473.7|69
1637769600000|2021-11-24 16:00:00|7496.7|7481.7|7498|7483|7498.2|7483.2|7496.7|7481.7|55
1637769900000|2021-11-24 16:05:00|7497.9|7482.9|7500.5|7485.5|7505.9|7490.1|7497.9|7480.6|105
1637770200000|2021-11-24 16:10:00|7500.6|7485.6|7502.5|7487.5|7503.6|7488.6|7500.4|7485.4|78
1637770500000|2021-11-24 16:15:00|7502.4|7487.4|7499.2|7484.2|7502.4|7487.4|7499.1|7484.1|81
1637770800000|2021-11-24 16:20:00|7499.3|7484.3|7496.8|7481.8|7499.3|7484.3|7494.7|7479.7|101
1637771100000|2021-11-24 16:25:00|7496.9|7481.9|7496.8|7481.8|7497.1|7482.1|7496.4|7481.4|106
1637771400000|2021-11-24 16:30:00|7496.7|7481.7|7495.1|7480.1|7496.7|7481.7|7493.9|7478.9|113
1637771700000|2021-11-24 16:35:00|7495.2|7480.2|7494.7|7479.7|7495.4|7480.4|7493.9|7478.9|98
1637772000000|2021-11-24 16:40:00|7494.8|7479.8|7492.7|7477.7|7495.2|7480.2|7492.6|7477.6|49
1637772300000|2021-11-24 16:45:00|7492.9|7477.9|7492.1|7477.1|7493|7478|7492|7477|64
1637772600000|2021-11-24 16:50:00|7492.2|7477.2|7492.7|7477.7|7492.7|7477.7|7492.2|7477.2|6
1637772900000|2021-11-24 16:55:00|7492.9|7477.9|7494.2|7479.2|7494.6|7479.6|7492.7|7477.7|53
1637773200000|2021-11-24 17:00:00|7494.4|7479.4|7495.1|7480.1|7495.2|7480.2|7494.4|7479.4|32
1637773500000|2021-11-24 17:05:00|7494.5|7479.5|7494.1|7479.1|7494.5|7479.5|7494|7479|14
1637773800000|2021-11-24 17:10:00|7493.8|7478.8|7492.7|7477.7|7493.8|7478.8|7492.5|7477.5|29
1637774100000|2021-11-24 17:15:00|7492.8|7477.8|7493.6|7478.6|7494.1|7479.1|7492.7|7477.7|53
1637774400000|2021-11-24 17:20:00|7493.8|7478.8|7494.6|7479.6|7494.8|7479.8|7493.6|7478.6|37
1637774700000|2021-11-24 17:25:00|7494.7|7479.7|7494.7|7479.7|7494.7|7479.7|7494.7|7479.7|1
1637775000000|2021-11-24 17:30:00|7494.6|7479.6|7494.6|7479.6|7494.7|7479.7|7494.6|7479.6|3
1637775300000|2021-11-24 17:35:00|7494.7|7479.7|7494.6|7479.6|7494.7|7479.7|7494.6|7479.6|4
1637775600000|2021-11-24 17:40:00|7494.7|7479.7|7494.6|7479.6|7494.7|7479.7|7494.5|7479.5|9
1637775900000|2021-11-24 17:45:00|7494.8|7479.8|7494.6|7479.6|7494.9|7479.9|7494.4|7479.4|20
1637776200000|2021-11-24 17:50:00|7494.5|7479.5|7492.2|7477.2|7494.6|7479.6|7492.2|7477.2|20
1637776500000|2021-11-24 17:55:00|7491.8|7476.8|7490|7475|7495.5|7476.8|7489.6|7470.4|43
1637776800000|2021-11-24 18:00:00|7490.2|7475.2|7497.2|7472.2|7497.2|7477.5|7490.2|7470.6|19
1637777400000|2021-11-24 18:10:00|7497.1|7472.1|7496.4|7471.4|7497.1|7476.6|7491.6|7471.3|28
1637777700000|2021-11-24 18:15:00|7496.6|7471.6|7496.8|7471.8|7496.8|7471.8|7496.6|7471.6|2
1637778000000|2021-11-24 18:20:00|7497.2|7472.2|7497.4|7472.4|7497.4|7472.4|7497.2|7472.2|2
1637779200000|2021-11-24 18:40:00|7497.6|7472.6|7497.6|7472.6|7497.6|7472.6|7497.6|7472.6|1
1637780100000|2021-11-24 18:55:00|7497.4|7472.4|7496.4|7471.4|7497.6|7477.2|7492|7471.4|12
1637780400000|2021-11-24 19:00:00|7496.8|7471.8|7491.8|7476.8|7496.8|7476.8|7491.6|7471.6|4
1637780700000|2021-11-24 19:05:00|7492|7477|7493.6|7478.6|7493.6|7478.6|7492|7477|6
1637781300000|2021-11-24 19:15:00|7493.2|7478.2|7497.4|7472.4|7497.4|7478.2|7492.5|7472.4|4
1637782200000|2021-11-24 19:30:00|7497|7472|7496.6|7471.6|7497.2|7476.6|7491|7471.6|9
1637782500000|2021-11-24 19:35:00|7497.2|7472.2|7497.2|7472.2|7497.2|7472.2|7497.2|7472.2|1
1637782800000|2021-11-24 19:40:00|7496.4|7471.4|7497.2|7472.2|7497.2|7472.2|7496.4|7471.4|2
1637783100000|2021-11-24 19:45:00|7497.4|7472.4|7496.6|7471.6|7497.4|7472.4|7496.5|7471.5|5
1637803800000|2021-11-25 01:30:00|7493.6|7468.6|7493.6|7468.6|7493.6|7468.6|7493.6|7468.6|1
1637804700000|2021-11-25 01:45:00|7493.3|7468.3|7493.1|7468.1|7493.3|7468.3|7493.1|7468.1|2
1637805900000|2021-11-25 02:05:00|7493.5|7468.5|7494|7469|7494|7469|7493.5|7468.5|2
1637806200000|2021-11-25 02:10:00|7493.1|7468.1|7494|7469|7494|7469|7493.1|7468.1|3
1637806500000|2021-11-25 02:15:00|7493|7468|7491.4|7466.4|7493|7468|7490.3|7465.3|11
1637806800000|2021-11-25 02:20:00|7491.3|7466.3|7494.3|7469.3|7494.3|7469.3|7491.1|7466.1|9
1637807100000|2021-11-25 02:25:00|7494.1|7469.1|7494.1|7469.1|7494.1|7469.1|7494.1|7469.1|1
1637808000000|2021-11-25 02:40:00|7493.4|7468.4|7494.1|7469.1|7494.1|7469.1|7493.4|7468.4|2
1637808900000|2021-11-25 02:55:00|7494.3|7469.3|7494.3|7469.3|7494.4|7469.4|7494.3|7469.3|3
1637809200000|2021-11-25 03:00:00|7494.4|7469.4|7494.3|7469.3|7494.4|7469.4|7494.3|7469.3|4
1637809500000|2021-11-25 03:05:00|7494.4|7469.4|7494.3|7469.3|7494.4|7469.4|7494.3|7469.3|4
1637809800000|2021-11-25 03:10:00|7494.4|7469.4|7494.3|7469.3|7494.4|7469.4|7494.3|7469.3|2
1637810100000|2021-11-25 03:15:00|7494.2|7469.2|7493.8|7468.8|7494.3|7469.3|7493.8|7468.8|10
1637810400000|2021-11-25 03:20:00|7493.7|7468.7|7491.4|7466.4|7493.8|7468.8|7491.4|7466.4|15
1637810700000|2021-11-25 03:25:00|7491.6|7466.6|7491.6|7466.6|7491.8|7466.8|7491.5|7466.5|20
1637811000000|2021-11-25 03:30:00|7491.7|7466.7|7483|7468|7491.7|7468.5|7482.4|7462.6|151
1637811300000|2021-11-25 03:35:00|7483.1|7468.1|7483.8|7468.8|7483.8|7468.8|7482.9|7467.9|21
1637811600000|2021-11-25 03:40:00|7483.7|7468.7|7482.7|7467.7|7484|7469|7482.6|7467.6|36
1637811900000|2021-11-25 03:45:00|7482.9|7467.9|7483.2|7468.2|7483.7|7468.7|7482.7|7467.7|22
1637812200000|2021-11-25 03:50:00|7483.3|7468.3|7483.8|7468.8|7483.8|7468.8|7483.2|7468.2|9
1637812500000|2021-11-25 03:55:00|7483.9|7468.9|7486.2|7471.2|7486.4|7471.4|7483.9|7468.9|50
1637812800000|2021-11-25 04:00:00|7486.3|7471.3|7486.8|7471.8|7488.2|7473.2|7485|7470|96
1637813100000|2021-11-25 04:05:00|7486.9|7471.9|7487.3|7472.3|7488.1|7473.1|7486.9|7471.9|45
1637813400000|2021-11-25 04:10:00|7487.1|7472.1|7488.7|7473.7|7488.7|7473.7|7486.7|7471.7|76
1637813700000|2021-11-25 04:15:00|7488.8|7473.8|7490.5|7475.5|7490.7|7475.7|7488.5|7473.5|90
1637814000000|2021-11-25 04:20:00|7490.6|7475.6|7494.5|7469.5|7495.5|7475.7|7489.4|7469.5|49
1637814300000|2021-11-25 04:25:00|7489.6|7474.6|7488.7|7473.7|7490.1|7475.1|7488.6|7473.6|24
1637814600000|2021-11-25 04:30:00|7488.8|7473.8|7485.1|7470.1|7489.1|7474.1|7484.9|7469.9|95
1637814900000|2021-11-25 04:35:00|7485.4|7470.4|7486.7|7471.7|7487.7|7472.7|7485.4|7470.4|118
1637815200000|2021-11-25 04:40:00|7486.5|7471.5|7485.2|7470.2|7487.4|7472.4|7485.2|7470.2|76
1637815500000|2021-11-25 04:45:00|7485.1|7470.1|7484.1|7469.1|7485.1|7470.1|7482.5|7467.5|85
1637815800000|2021-11-25 04:50:00|7483.9|7468.9|7485.2|7470.2|7485.5|7470.5|7482.8|7467.8|59
1637816100000|2021-11-25 04:55:00|7485.3|7470.3|7484.6|7469.6|7485.3|7470.3|7484.2|7469.2|68
1637816400000|2021-11-25 05:00:00|7484.7|7469.7|7483.5|7468.5|7485.1|7470.1|7483.4|7468.4|63
1637816700000|2021-11-25 05:05:00|7483.4|7468.4|7484|7469|7484.2|7469.2|7483.2|7468.2|51
1637817000000|2021-11-25 05:10:00|7484.1|7469.1|7483.4|7468.4|7484.2|7469.2|7482.9|7467.9|50
1637817300000|2021-11-25 05:15:00|7483.3|7468.3|7483.7|7468.7|7484.1|7469.1|7483.2|7468.2|24
1637817600000|2021-11-25 05:20:00|7483.9|7468.9|7484.6|7469.6|7485.1|7470.1|7483.9|7468.9|52
1637817900000|2021-11-25 05:25:00|7484.8|7469.8|7485.6|7470.6|7486.3|7471.3|7484.8|7469.8|36
1637818200000|2021-11-25 05:30:00|7485.5|7470.5|7485.2|7470.2|7486.1|7471.1|7485.1|7470.1|29
1637818500000|2021-11-25 05:35:00|7485.1|7470.1|7485.3|7470.3|7485.4|7470.4|7484.7|7469.7|30
1637818800000|2021-11-25 05:40:00|7485.4|7470.4|7485.4|7470.4|7485.6|7470.6|7485.1|7470.1|59
1637819100000|2021-11-25 05:45:00|7485.3|7470.3|7483.4|7468.4|7485.3|7470.3|7483.3|7468.3|73
1637819400000|2021-11-25 05:50:00|7483.5|7468.5|7482.7|7467.7|7483.6|7468.6|7482.7|7467.7|34
1637819700000|2021-11-25 05:55:00|7483|7468|7481.3|7466.3|7483.3|7468.3|7481.2|7466.2|33
1637820000000|2021-11-25 06:00:00|7481.4|7466.4|7480.1|7465.1|7482.3|7467.3|7480.1|7465.1|109
1637820300000|2021-11-25 06:05:00|7480.2|7465.2|7481.4|7466.4|7482.1|7467.1|7480.2|7465.2|69
1637820600000|2021-11-25 06:10:00|7481.5|7466.5|7480.6|7465.6|7482.1|7467.1|7480.4|7465.4|33
1637820900000|2021-11-25 06:15:00|7480.7|7465.7|7480.6|7465.6|7481.2|7466.2|7480.5|7465.5|25
1637821200000|2021-11-25 06:20:00|7480.7|7465.7|7480.5|7465.5|7480.9|7465.9|7480.4|7465.4|14
1637821500000|2021-11-25 06:25:00|7480.6|7465.6|7481.3|7466.3|7481.3|7466.3|7480.5|7465.5|34
1637821800000|2021-11-25 06:30:00|7481.4|7466.4|7483.5|7468.5|7484.1|7469.1|7481.4|7466.4|51
1637822100000|2021-11-25 06:35:00|7483.6|7468.6|7483.4|7468.4|7483.7|7468.7|7483.1|7468.1|18
1637822400000|2021-11-25 06:40:00|7483.6|7468.6|7484.1|7469.1|7484.6|7469.6|7483.4|7468.4|35
1637822700000|2021-11-25 06:45:00|7484.2|7469.2|7484.1|7469.1|7484.2|7469.2|7483.9|7468.9|13
1637823000000|2021-11-25 06:50:00|7484|7469|7482.4|7467.4|7484|7469|7481.7|7466.7|67
1637823300000|2021-11-25 06:55:00|7482.5|7467.5|7482.8|7467.8|7483.8|7468.8|7482.2|7467.2|102
1637823600000|2021-11-25 07:00:00|7482.7|7467.7|7481.7|7466.7|7483.2|7468.2|7480.8|7465.8|60
1637823900000|2021-11-25 07:05:00|7481.8|7466.8|7483.6|7468.6|7483.8|7468.8|7481.7|7466.7|49
1637824200000|2021-11-25 07:10:00|7483.5|7468.5|7484.3|7469.3|7485.7|7470.7|7483.5|7468.5|64
1637824500000|2021-11-25 07:15:00|7484.4|7469.4|7484.6|7469.6|7484.8|7469.8|7484.2|7469.2|28
1637824800000|2021-11-25 07:20:00|7484.7|7469.7|7483.6|7468.6|7484.9|7469.9|7483.4|7468.4|47
1637825100000|2021-11-25 07:25:00|7483.5|7468.5|7488.6|7473.6|7488.6|7473.6|7483.5|7468.5|76
1637825400000|2021-11-25 07:30:00|7488.4|7473.4|7489.9|7474.9|7490.6|7475.6|7487.2|7472.2|91
1637825700000|2021-11-25 07:35:00|7490.1|7475.1|7489.3|7474.3|7491.4|7476.4|7488.9|7473.9|121
1637826000000|2021-11-25 07:40:00|7489.4|7474.4|7488.8|7473.8|7489.5|7474.5|7488.8|7473.8|55
1637826300000|2021-11-25 07:45:00|7488.9|7473.9|7486.4|7471.4|7489.2|7474.2|7486.2|7471.2|77
1637826600000|2021-11-25 07:50:00|7486.3|7471.3|7486.9|7471.9|7487.9|7472.9|7485.7|7470.7|75
1637826900000|2021-11-25 07:55:00|7487|7472|7488|7473|7488.6|7473.6|7487|7472|33
1637827200000|2021-11-25 08:00:00|7487.9|7472.9|7487.5|7472.5|7488.5|7473.5|7487.2|7472.2|69
1637827500000|2021-11-25 08:05:00|7487.4|7472.4|7488.9|7473.9|7489|7474|7487.4|7472.4|31
1637827800000|2021-11-25 08:10:00|7488.8|7473.8|7489.2|7474.2|7489.3|7474.3|7488.7|7473.7|20
1637828100000|2021-11-25 08:15:00|7489|7474|7487.5|7472.5|7489|7474|7487.3|7472.3|51
1637828400000|2021-11-25 08:20:00|7487.7|7472.7|7488.2|7473.2|7488.3|7473.3|7486.9|7471.9|45
1637828700000|2021-11-25 08:25:00|7488.1|7473.1|7485.7|7470.7|7488.8|7473.8|7485.7|7470.7|59
1637829000000|2021-11-25 08:30:00|7485.8|7470.8|7485.5|7470.5|7486|7471|7484.6|7469.6|61
1637829300000|2021-11-25 08:35:00|7485.6|7470.6|7483.5|7468.5|7486|7471|7483.5|7468.5|64
1637829600000|2021-11-25 08:40:00|7483.4|7468.4|7483.6|7468.6|7483.7|7468.7|7482.8|7467.8|37
1637829900000|2021-11-25 08:45:00|7483.7|7468.7|7482.9|7467.9|7483.7|7468.7|7482.1|7467.1|51
1637830200000|2021-11-25 08:50:00|7482.8|7467.8|7480.8|7465.8|7482.8|7467.8|7480.7|7465.7|50
1637830500000|2021-11-25 08:55:00|7480.7|7465.7|7480.4|7465.4|7481.5|7466.5|7480.2|7465.2|43
1637830800000|2021-11-25 09:00:00|7480.5|7465.5|7481.9|7466.9|7481.9|7466.9|7479.8|7464.8|28
1637831100000|2021-11-25 09:05:00|7481.8|7466.8|7482.4|7467.4|7482.4|7467.4|7481.3|7466.3|72
1637831400000|2021-11-25 09:10:00|7482.5|7467.5|7483.4|7468.4|7483.5|7468.5|7482.4|7467.4|36
1637831700000|2021-11-25 09:15:00|7484|7469|7483.2|7468.2|7484.5|7469.5|7483|7468|57
1637832000000|2021-11-25 09:20:00|7483|7468|7483|7468|7485|7470|7482.7|7467.7|44
1637832300000|2021-11-25 09:25:00|7483.1|7468.1|7483.8|7468.8|7484.2|7469.2|7483.1|7468.1|31
1637832600000|2021-11-25 09:30:00|7483.7|7468.7|7484|7469|7484.1|7469.1|7483.7|7468.7|20
1637832900000|2021-11-25 09:35:00|7483.8|7468.8|7483.5|7468.5|7484.3|7469.3|7483.3|7468.3|27
1637833200000|2021-11-25 09:40:00|7483.4|7468.4|7482.3|7467.3|7483.5|7468.5|7482.3|7467.3|9
1637833500000|2021-11-25 09:45:00|7482.2|7467.2|7482.5|7467.5|7482.5|7467.5|7482.2|7467.2|7
1637833800000|2021-11-25 09:50:00|7482.4|7467.4|7482.6|7467.6|7482.7|7467.7|7481.5|7466.5|43
1637834100000|2021-11-25 09:55:00|7482.5|7467.5|7483.3|7468.3|7484|7469|7482.5|7467.5|57
1637834400000|2021-11-25 10:00:00|7483.4|7468.4|7483.2|7468.2|7484.8|7469.8|7483|7468|31
1637834700000|2021-11-25 10:05:00|7483.1|7468.1|7483.2|7468.2|7484|7469|7483.1|7468.1|33
1637835000000|2021-11-25 10:10:00|7483.3|7468.3|7483.9|7468.9|7484.1|7469.1|7483.3|7468.3|35
1637835300000|2021-11-25 10:15:00|7484|7469|7483.8|7468.8|7484|7469|7483.3|7468.3|59
1637835600000|2021-11-25 10:20:00|7483.9|7468.9|7482.8|7467.8|7484|7469|7482.8|7467.8|41
1637835900000|2021-11-25 10:25:00|7482.9|7467.9|7483.4|7468.4|7483.6|7468.6|7482.7|7467.7|33
1637836200000|2021-11-25 10:30:00|7483.5|7468.5|7483.2|7468.2|7483.6|7468.6|7483|7468|41
1637836500000|2021-11-25 10:35:00|7483.1|7468.1|7484.2|7469.2|7484.3|7469.3|7483.1|7468.1|26
1637836800000|2021-11-25 10:40:00|7484.4|7469.4|7484.2|7469.2|7484.6|7469.6|7484.1|7469.1|26
1637837100000|2021-11-25 10:45:00|7484.1|7469.1|7483|7468|7484.1|7469.1|7482.9|7467.9|16
1637837400000|2021-11-25 10:50:00|7483.1|7468.1|7483.2|7468.2|7483.2|7468.2|7482.9|7467.9|31
1637837700000|2021-11-25 10:55:00|7483.1|7468.1|7483.3|7468.3|7484|7469|7483.1|7468.1|18
1637838000000|2021-11-25 11:00:00|7483.4|7468.4|7482.6|7467.6|7483.6|7468.6|7482.6|7467.6|25
1637838300000|2021-11-25 11:05:00|7482.7|7467.7|7482.2|7467.2|7483.5|7468.5|7481.8|7466.8|22
1637838600000|2021-11-25 11:10:00|7482.1|7467.1|7481.1|7466.1|7482.1|7467.1|7480.9|7465.9|45
1637838900000|2021-11-25 11:15:00|7481.2|7466.2|7481.3|7466.3|7481.5|7466.5|7480.8|7465.8|47
1637839200000|2021-11-25 11:20:00|7481|7466|7480.7|7465.7|7481.3|7466.3|7480.7|7465.7|28
1637839500000|2021-11-25 11:25:00|7480.8|7465.8|7480.9|7465.9|7481.3|7466.3|7480.7|7465.7|30
1637839800000|2021-11-25 11:30:00|7480.8|7465.8|7481|7466|7481|7466|7480.8|7465.8|3
1637840100000|2021-11-25 11:35:00|7480.9|7465.9|7481|7466|7481|7466|7480.9|7465.9|2
1637840400000|2021-11-25 11:40:00|7480.9|7465.9|7481.1|7466.1|7481.1|7466.1|7480.9|7465.9|2
1637840700000|2021-11-25 11:45:00|7481.2|7466.2|7490.3|7465.3|7490.5|7467.4|7481.2|7463.5|43
1637841000000|2021-11-25 11:50:00|7490.2|7465.2|7488.2|7463.2|7490.3|7468.8|7483.8|7463.2|27
1637841300000|2021-11-25 11:55:00|7483.4|7468.4|7484.2|7469.2|7488.5|7469.4|7483.4|7463.4|67
1637841600000|2021-11-25 12:00:00|7484.4|7469.4|7490|7465|7490.1|7470|7483.9|7464.6|95
1637841900000|2021-11-25 12:05:00|7489.8|7464.8|7484.3|7469.3|7489.8|7469.9|7484.2|7464.6|120
1637842200000|2021-11-25 12:10:00|7484.4|7469.4|7484.3|7469.3|7484.4|7469.4|7484.2|7469.2|52
1637842500000|2021-11-25 12:15:00|7484.4|7469.4|7484.7|7469.7|7485.2|7470.2|7484.3|7469.3|81
1637842800000|2021-11-25 12:20:00|7484.9|7469.9|7485.1|7470.1|7485.3|7470.3|7484.8|7469.8|6
1637843100000|2021-11-25 12:25:00|7485.3|7470.3|7484.7|7469.7|7485.7|7470.7|7484.7|7469.7|18
1637843400000|2021-11-25 12:30:00|7484.6|7469.6|7481.9|7466.9|7488.6|7469.7|7481.9|7462.4|53
1637843700000|2021-11-25 12:35:00|7481.8|7466.8|7478.4|7463.4|7487.1|7466.9|7478.1|7458.3|59
1637844000000|2021-11-25 12:40:00|7478.7|7463.7|7480.4|7465.4|7484.8|7465.6|7478.3|7458.5|53
1637844300000|2021-11-25 12:45:00|7480.6|7465.6|7480.6|7465.6|7480.6|7465.6|7480.4|7465.4|5
1637844600000|2021-11-25 12:50:00|7480.4|7465.4|7480.8|7465.8|7480.8|7465.8|7480.4|7465.4|14
1637844900000|2021-11-25 12:55:00|7480.7|7465.7|7482.5|7467.5|7482.6|7467.6|7479.9|7464.9|32
1637845200000|2021-11-25 13:00:00|7482.6|7467.6|7483|7468|7483|7468|7482.5|7467.5|79
1637845500000|2021-11-25 13:05:00|7483.2|7468.2|7482.8|7467.8|7483.2|7468.2|7482.5|7467.5|32
1637845800000|2021-11-25 13:10:00|7482.9|7467.9|7483.3|7468.3|7483.3|7468.3|7482.8|7467.8|69
1637846100000|2021-11-25 13:15:00|7483.2|7468.2|7483.3|7468.3|7483.6|7468.6|7482.9|7467.9|39
1637846400000|2021-11-25 13:20:00|7483.4|7468.4|7483|7468|7483.4|7468.4|7482.8|7467.8|92
1637846700000|2021-11-25 13:25:00|7482.9|7467.9|7488.1|7463.1|7488.1|7468.4|7482.6|7463.1|27
1637847000000|2021-11-25 13:30:00|7488|7463|7482.6|7467.6|7488|7467.8|7482.6|7462.9|4
1637847300000|2021-11-25 13:35:00|7482.7|7467.7|7482.8|7467.8|7482.9|7467.9|7482.6|7467.6|9
1637847600000|2021-11-25 13:40:00|7482.9|7467.9|7481.9|7466.9|7482.9|7467.9|7481.9|7466.9|12
1637847900000|2021-11-25 13:45:00|7481.8|7466.8|7482.3|7467.3|7482.4|7467.4|7481.8|7466.8|14
1637848200000|2021-11-25 13:50:00|7482.1|7467.1|7482.1|7467.1|7482.3|7467.3|7482|7467|30
1637848500000|2021-11-25 13:55:00|7482.3|7467.3|7481.8|7466.8|7482.4|7467.4|7481.7|7466.7|23
1637848800000|2021-11-25 14:00:00|7481.7|7466.7|7482.2|7467.2|7482.3|7467.3|7481.5|7466.5|107
1637849100000|2021-11-25 14:05:00|7482.3|7467.3|7481.9|7466.9|7482.5|7467.5|7481.5|7466.5|34
1637849400000|2021-11-25 14:10:00|7481.8|7466.8|7481.7|7466.7|7482|7467|7481.5|7466.5|23
1637849700000|2021-11-25 14:15:00|7481.6|7466.6|7486.6|7461.6|7486.7|7466.8|7481|7461.6|24
1637850000000|2021-11-25 14:20:00|7486.9|7461.9|7486.6|7461.6|7487.1|7462.1|7486.3|7461.3|14
1637850300000|2021-11-25 14:25:00|7486.5|7461.5|7481.6|7466.6|7486.6|7467|7481.4|7461.5|40
1637850600000|2021-11-25 14:30:00|7481.7|7466.7|7482.4|7467.4|7486.4|7467.4|7481.6|7461.2|26
1637850900000|2021-11-25 14:35:00|7482.2|7467.2|7482.3|7467.3|7482.4|7467.4|7482.1|7467.1|9
1637851200000|2021-11-25 14:40:00|7482.4|7467.4|7481.5|7466.5|7482.6|7467.6|7481.5|7466.5|29
1637851500000|2021-11-25 14:45:00|7481.6|7466.6|7481|7466|7481.6|7466.6|7480.9|7465.9|12
1637851800000|2021-11-25 14:50:00|7481.1|7466.1|7480.8|7465.8|7481.1|7466.1|7480.7|7465.7|6
1637852100000|2021-11-25 14:55:00|7481|7466|7479.5|7464.5|7482.1|7467.1|7479.4|7464.4|75
1637852400000|2021-11-25 15:00:00|7479.4|7464.4|7480.4|7465.4|7480.5|7465.5|7479.4|7464.4|37
1637852700000|2021-11-25 15:05:00|7481|7466|7483.7|7468.7|7484.2|7469.2|7480.9|7465.9|62
1637853000000|2021-11-25 15:10:00|7483.6|7468.6|7483.3|7468.3|7483.6|7468.6|7482.9|7467.9|19
1637853300000|2021-11-25 15:15:00|7483|7468|7482.4|7467.4|7483|7468|7482.4|7467.4|20
1637853600000|2021-11-25 15:20:00|7482.8|7467.8|7482.9|7467.9|7487.8|7468.3|7482.4|7462.8|62
1637853900000|2021-11-25 15:25:00|7483|7468|7482.9|7467.9|7488.2|7468|7482.4|7463|26
1637854200000|2021-11-25 15:30:00|7483|7468|7483|7468|7483.3|7468.3|7482.9|7467.9|13
1637854500000|2021-11-25 15:35:00|7483.1|7468.1|7482.7|7467.7|7483.3|7468.3|7482.7|7467.7|22
1637854800000|2021-11-25 15:40:00|7482.8|7467.8|7483.3|7468.3|7483.6|7468.6|7482.8|7467.8|81
1637855100000|2021-11-25 15:45:00|7483.2|7468.2|7483.8|7468.8|7484|7469|7483.2|7468.2|50
1637855400000|2021-11-25 15:50:00|7483.9|7468.9|7483.8|7468.8|7484.2|7469.2|7483.5|7468.5|25
1637855700000|2021-11-25 15:55:00|7483.6|7468.6|7483.5|7468.5|7483.6|7468.6|7483.2|7468.2|27
1637856000000|2021-11-25 16:00:00|7483.6|7468.6|7483.3|7468.3|7483.8|7468.8|7483.1|7468.1|86
1637856300000|2021-11-25 16:05:00|7483.6|7468.6|7487.6|7462.6|7488|7468.6|7482.7|7462|37
1637856600000|2021-11-25 16:10:00|7488|7463|7487.9|7462.9|7488|7463|7487.8|7462.8|34
1637856900000|2021-11-25 16:15:00|7487.8|7462.8|7488|7463|7488|7463|7487.8|7462.8|25
1637857200000|2021-11-25 16:20:00|7487.9|7462.9|7487|7462|7488|7468|7483|7462|10
1637857500000|2021-11-25 16:25:00|7482.6|7467.6|7487|7462|7487.7|7467.6|7482.4|7461.6|62
1637857800000|2021-11-25 16:30:00|7487.1|7462.1|7487.6|7462.6|7487.8|7462.8|7487|7462|11
1637858100000|2021-11-25 16:35:00|7487.7|7462.7|7487.8|7462.8|7488.1|7463.1|7487.6|7462.6|8
1637858400000|2021-11-25 16:40:00|7487.7|7462.7|7483.4|7468.4|7487.8|7468.6|7482.4|7462.7|75
1637858700000|2021-11-25 16:45:00|7488.7|7463.7|7483.2|7468.2|7489.2|7469.9|7483.2|7463.6|18
1637859000000|2021-11-25 16:50:00|7482.7|7467.7|7487.2|7462.2|7488.2|7468|7482.4|7462.2|39
1637859300000|2021-11-25 16:55:00|7487.4|7462.4|7487.8|7462.8|7487.9|7462.9|7487.2|7462.2|70
1637859600000|2021-11-25 17:00:00|7487.7|7462.7|7487.8|7462.8|7488.2|7463.2|7487.7|7462.7|21
1637859900000|2021-11-25 17:05:00|7487.7|7462.7|7482.9|7467.9|7487.9|7468.1|7482.8|7462.7|9
1637860200000|2021-11-25 17:10:00|7482.8|7467.8|7487.2|7462.2|7487.9|7467.9|7482.6|7462.1|53
1637860500000|2021-11-25 17:15:00|7487.1|7462.1|7482.8|7467.8|7487.3|7467.8|7482|7462.1|20
1637860800000|2021-11-25 17:20:00|7482.6|7467.6|7482.5|7467.5|7488|7467.6|7482.2|7461.8|44
1637861100000|2021-11-25 17:25:00|7482.9|7467.9|7487.2|7462.2|7487.4|7468|7482.4|7461.6|40
1637861400000|2021-11-25 17:30:00|7487|7462|7487.8|7462.8|7488.4|7467.9|7482.8|7461.6|58
1637861700000|2021-11-25 17:35:00|7487.7|7462.7|7487.1|7462.1|7487.8|7462.8|7487.1|7462.1|9
1637862000000|2021-11-25 17:40:00|7487.3|7462.3|7487.1|7462.1|7487.7|7462.7|7487.1|7462.1|9
1637862300000|2021-11-25 17:45:00|7487.3|7462.3|7487.7|7462.7|7487.7|7462.7|7487.1|7462.1|38
1637862600000|2021-11-25 17:50:00|7488.1|7463.1|7487.9|7462.9|7488.1|7463.1|7487.3|7462.3|9
1637862900000|2021-11-25 17:55:00|7487.3|7462.3|7487.9|7462.9|7488.3|7467.8|7482.3|7462.3|30
1637863200000|2021-11-25 18:00:00|7487.7|7462.7|7487.7|7462.7|7487.7|7462.7|7487.5|7462.5|3
1637863500000|2021-11-25 18:05:00|7487.3|7462.3|7487.7|7462.7|7487.7|7462.7|7487.3|7462.3|2
1637863800000|2021-11-25 18:10:00|7486.5|7461.5|7485.8|7460.8|7486.5|7461.5|7485.8|7460.8|5
1637864100000|2021-11-25 18:15:00|7485.7|7460.7|7487.7|7462.7|7487.7|7462.7|7485.6|7460.6|14
1637864400000|2021-11-25 18:20:00|7487.3|7462.3|7487.3|7462.3|7487.3|7462.3|7487.3|7462.3|1
1637864700000|2021-11-25 18:25:00|7487.7|7462.7|7487.7|7462.7|7487.7|7462.7|7487.7|7462.7|1
1637866500000|2021-11-25 18:55:00|7486.3|7461.3|7486.3|7461.3|7486.3|7461.3|7486.3|7461.3|1
1637890200000|2021-11-26 01:30:00|7488.4|7463.4|7488.4|7463.4|7488.4|7463.4|7488.4|7463.4|1
1637890500000|2021-11-26 01:35:00|7487.4|7462.4|7488.3|7463.3|7488.3|7463.3|7487.4|7462.4|2
1637890800000|2021-11-26 01:40:00|7488.4|7463.4|7488.4|7463.4|7488.4|7463.4|7488.4|7463.4|1
1637891100000|2021-11-26 01:45:00|7489.1|7464.1|7495.1|7470.1|7495.1|7470.1|7488.9|7463.9|14
1637891400000|2021-11-26 01:50:00|7495.7|7470.7|7495.8|7470.8|7495.8|7470.8|7495.7|7470.7|2
1637891700000|2021-11-26 01:55:00|7495.3|7470.3|7495.3|7470.3|7495.3|7470.3|7495.3|7470.3|1
1637892000000|2021-11-26 02:00:00|7495.4|7470.4|7495.4|7470.4|7495.4|7470.4|7495.4|7470.4|1
1637892300000|2021-11-26 02:05:00|7496.6|7471.6|7496.8|7471.8|7496.8|7471.8|7496|7471|7
1637892600000|2021-11-26 02:10:00|7497.3|7472.3|7497.5|7472.5|7498|7473|7497.3|7472.3|20
1637892900000|2021-11-26 02:15:00|7497.8|7472.8|7497.4|7472.4|7497.9|7472.9|7496.9|7471.9|7
1637893200000|2021-11-26 02:20:00|7497.5|7472.5|7497.4|7472.4|7497.5|7472.5|7497.4|7472.4|4
1637893500000|2021-11-26 02:25:00|7497.5|7472.5|7499.1|7474.1|7499.2|7474.2|7496.8|7471.8|19
1637893800000|2021-11-26 02:30:00|7499.6|7474.6|7499|7474|7499.6|7474.6|7498|7473|8
1637894100000|2021-11-26 02:35:00|7499.3|7474.3|7499|7474|7499.7|7474.7|7497|7472|31
1637894400000|2021-11-26 02:40:00|7499.1|7474.1|7496.9|7471.9|7499.1|7474.1|7496.6|7471.6|34
1637894700000|2021-11-26 02:45:00|7496.6|7471.6|7496|7471|7496.6|7471.6|7495.8|7470.8|8
1637895000000|2021-11-26 02:50:00|7496.4|7471.4|7496.5|7471.5|7496.6|7471.6|7496.4|7471.4|9
1637895300000|2021-11-26 02:55:00|7496.6|7471.6|7499|7474|7499.1|7474.1|7496.6|7471.6|14
1637895600000|2021-11-26 03:00:00|7499.1|7474.1|7498.5|7473.5|7499.2|7474.2|7497.1|7472.1|46
1637895900000|2021-11-26 03:05:00|7498.4|7473.4|7498.2|7473.2|7498.5|7473.5|7498.1|7473.1|25
1637896200000|2021-11-26 03:10:00|7498.1|7473.1|7495.3|7470.3|7498.1|7473.1|7495.2|7470.2|35
1637896500000|2021-11-26 03:15:00|7495.4|7470.4|7497.7|7472.7|7500.2|7476.5|7491.5|7470.4|49
1637896800000|2021-11-26 03:20:00|7498|7473|7496.7|7471.7|7498.5|7473.5|7496.7|7471.7|39
1637897100000|2021-11-26 03:25:00|7496.6|7471.6|7496.6|7471.6|7496.7|7471.7|7496.6|7471.6|11
1637897400000|2021-11-26 03:30:00|7496.5|7471.5|7498.6|7473.6|7499.6|7474.6|7496.2|7471.2|161
1637897700000|2021-11-26 03:35:00|7493.2|7478.2|7493.3|7478.3|7493.5|7478.5|7492.9|7477.9|86
1637898000000|2021-11-26 03:40:00|7493.4|7478.4|7492.8|7477.8|7493.8|7478.8|7492.8|7477.8|28
1637898300000|2021-11-26 03:45:00|7492.7|7477.7|7491.6|7476.6|7493.4|7478.4|7491.4|7476.4|49
1637898600000|2021-11-26 03:50:00|7491.4|7476.4|7491.3|7476.3|7492|7477|7491.2|7476.2|27
1637898900000|2021-11-26 03:55:00|7491.7|7476.7|7492.3|7477.3|7493|7478|7491.6|7476.6|51
1637899200000|2021-11-26 04:00:00|7492.2|7477.2|7491.7|7476.7|7492.6|7477.6|7491.6|7476.6|25
1637899500000|2021-11-26 04:05:00|7492|7477|7494|7479|7494.1|7479.1|7492|7477|50
1637899800000|2021-11-26 04:10:00|7493.9|7478.9|7493.2|7478.2|7494.2|7479.2|7493.2|7478.2|33
1637900100000|2021-11-26 04:15:00|7493.3|7478.3|7493.5|7478.5|7494.8|7479.8|7493.1|7478.1|34
1637900400000|2021-11-26 04:20:00|7493.6|7478.6|7491.9|7476.9|7493.6|7478.6|7491.6|7476.6|20
1637900700000|2021-11-26 04:25:00|7491.4|7476.4|7490|7475|7492|7477|7488.7|7473.7|62
1637901000000|2021-11-26 04:30:00|7489.9|7474.9|7491.3|7476.3|7491.7|7476.7|7489.8|7474.8|78
1637901300000|2021-11-26 04:35:00|7491.2|7476.2|7493.4|7478.4|7493.4|7478.4|7491.1|7476.1|33
1637901600000|2021-11-26 04:40:00|7493.3|7478.3|7495.1|7480.1|7495.4|7480.4|7493.3|7478.3|62
1637901900000|2021-11-26 04:45:00|7495|7480|7496|7481|7496.1|7481.1|7494.8|7479.8|60
1637902200000|2021-11-26 04:50:00|7495.6|7480.6|7499.7|7484.7|7500.1|7485.1|7495.4|7480.4|73
1637902500000|2021-11-26 04:55:00|7500.7|7485.7|7499.6|7484.6|7500.7|7485.7|7498.7|7483.7|85
1637902800000|2021-11-26 05:00:00|7499.8|7484.8|7498.7|7483.7|7500.4|7485.4|7497.5|7482.5|58
1637903100000|2021-11-26 05:05:00|7498.8|7483.8|7498|7483|7498.9|7483.9|7497.9|7482.9|35
1637903400000|2021-11-26 05:10:00|7498.1|7483.1|7497.8|7482.8|7498.5|7483.5|7497.1|7482.1|38
1637903700000|2021-11-26 05:15:00|7498|7483|7498.2|7483.2|7498.5|7483.5|7497.8|7482.8|36
1637904000000|2021-11-26 05:20:00|7498.3|7483.3|7500.4|7485.4|7500.4|7485.4|7497.8|7482.8|40
1637904300000|2021-11-26 05:25:00|7500.6|7485.6|7501.9|7486.9|7502.4|7487.4|7500.2|7485.2|61
1637904600000|2021-11-26 05:30:00|7502.1|7487.1|7502.3|7487.3|7502.5|7487.5|7501.3|7486.3|60
1637904900000|2021-11-26 05:35:00|7502.4|7487.4|7504.2|7489.2|7504.4|7489.4|7502.4|7487.4|45
1637905200000|2021-11-26 05:40:00|7504.3|7489.3|7504.2|7489.2|7505.4|7490.4|7503.3|7488.3|71
1637905500000|2021-11-26 05:45:00|7504|7489|7504.1|7489.1|7504.5|7489.5|7502.7|7487.7|84
1637905800000|2021-11-26 05:50:00|7503.9|7488.9|7503.9|7488.9|7504.4|7489.4|7503.7|7488.7|34
1637906100000|2021-11-26 05:55:00|7504.1|7489.1|7504.7|7489.7|7505.7|7490.7|7504.1|7489.1|69
1637906400000|2021-11-26 06:00:00|7504.6|7489.6|7507.1|7492.1|7507.2|7492.2|7503.9|7488.9|58
1637906700000|2021-11-26 06:05:00|7507.2|7492.2|7505.8|7490.8|7508.4|7493.4|7505.8|7490.8|78
1637907000000|2021-11-26 06:10:00|7505.9|7490.9|7504.1|7489.1|7506.5|7491.5|7504|7489|70
1637907300000|2021-11-26 06:15:00|7504|7489|7502.3|7487.3|7504|7489|7501.8|7486.8|54
1637907600000|2021-11-26 06:20:00|7502.2|7487.2|7501.7|7486.7|7502.3|7487.3|7501.6|7486.6|51
1637907900000|2021-11-26 06:25:00|7501.8|7486.8|7500.5|7485.5|7501.8|7486.8|7499.9|7484.9|74
1637908200000|2021-11-26 06:30:00|7500.6|7485.6|7503.3|7488.3|7503.3|7488.3|7500.6|7485.6|48
1637908500000|2021-11-26 06:35:00|7503.4|7488.4|7503.3|7488.3|7504.4|7489.4|7503.3|7488.3|58
1637908800000|2021-11-26 06:40:00|7503.2|7488.2|7501.2|7486.2|7503.2|7488.2|7501.2|7486.2|37
1637909100000|2021-11-26 06:45:00|7501.3|7486.3|7500.9|7485.9|7501.6|7486.6|7500.3|7485.3|39
1637909400000|2021-11-26 06:50:00|7500.8|7485.8|7499|7484|7500.9|7485.9|7498.8|7483.8|44
1637909700000|2021-11-26 06:55:00|7498.9|7483.9|7498.9|7483.9|7499|7484|7498|7483|84
1637910000000|2021-11-26 07:00:00|7499|7484|7498.5|7483.5|7499.1|7484.1|7498.1|7483.1|51
1637910300000|2021-11-26 07:05:00|7498.4|7483.4|7499|7484|7500|7485|7498|7483|54
1637910600000|2021-11-26 07:10:00|7499.1|7484.1|7499.5|7484.5|7499.7|7484.7|7498.9|7483.9|36
1637910900000|2021-11-26 07:15:00|7499.7|7484.7|7501.1|7486.1|7501.1|7486.1|7499.1|7484.1|30
1637911200000|2021-11-26 07:20:00|7501.2|7486.2|7502.7|7487.7|7503|7488|7501.2|7486.2|42
1637911500000|2021-11-26 07:25:00|7502.8|7487.8|7504.4|7489.4|7504.4|7489.4|7502.7|7487.7|49
1637911800000|2021-11-26 07:30:00|7504.3|7489.3|7504.7|7489.7|7506.3|7491.3|7504.1|7489.1|104
1637912100000|2021-11-26 07:35:00|7504.8|7489.8|7506.3|7491.3|7506.7|7491.7|7504.5|7489.5|58
1637912400000|2021-11-26 07:40:00|7506.2|7491.2|7506.6|7491.6|7506.9|7491.9|7505.8|7490.8|72
1637912700000|2021-11-26 07:45:00|7506.7|7491.7|7511.6|7496.6|7511.9|7496.9|7506.7|7491.7|139
1637913000000|2021-11-26 07:50:00|7512.2|7497.2|7510.4|7495.4|7512.3|7497.3|7508.9|7493.9|100
1637913300000|2021-11-26 07:55:00|7510.3|7495.3|7519.8|7504.8|7521|7506|7510.1|7495.1|173
1637913600000|2021-11-26 08:00:00|7519.9|7504.9|7518.6|7503.6|7520.4|7505.4|7516.7|7501.7|133
1637913900000|2021-11-26 08:05:00|7518.7|7503.7|7524.1|7509.1|7524.1|7509.1|7518.7|7503.7|175
1637914200000|2021-11-26 08:10:00|7524.3|7509.3|7524.2|7509.2|7526.6|7511.6|7521.9|7506.9|175
1637914500000|2021-11-26 08:15:00|7524.4|7509.4|7519.1|7504.1|7524.5|7509.5|7518.9|7503.9|133
1637914800000|2021-11-26 08:20:00|7519.4|7504.4|7522.7|7507.7|7523.5|7508.5|7517|7502|172
1637915100000|2021-11-26 08:25:00|7522.6|7507.6|7522.5|7507.5|7527.7|7509.4|7521.4|7502.6|139
1637915400000|2021-11-26 08:30:00|7522.6|7507.6|7519.3|7504.3|7523.1|7508.1|7519|7504|130
1637915700000|2021-11-26 08:35:00|7519.4|7504.4|7521.6|7506.6|7527.7|7508.2|7519.4|7501.7|133
1637916000000|2021-11-26 08:40:00|7521.5|7506.5|7523|7508|7528.1|7508.6|7519.9|7501.6|132
1637916300000|2021-11-26 08:45:00|7523.2|7508.2|7518.6|7503.6|7523.4|7508.4|7518.4|7503.4|96
1637916600000|2021-11-26 08:50:00|7518.5|7503.5|7516|7501|7521|7504|7516|7496|97
1637916900000|2021-11-26 08:55:00|7516.2|7501.2|7517.9|7502.9|7520.5|7503.3|7514.9|7495|84
1637917200000|2021-11-26 09:00:00|7517.8|7502.8|7515.6|7500.6|7518|7503|7514.6|7499.6|74
1637917500000|2021-11-26 09:05:00|7515.7|7500.7|7520|7505|7520.8|7505.8|7515.5|7500.5|85
1637917800000|2021-11-26 09:10:00|7520.2|7505.2|7522|7507|7526.6|7507|7520.2|7501.5|79
1637918100000|2021-11-26 09:15:00|7521.9|7506.9|7518.9|7503.9|7522.3|7507.3|7516.8|7501.8|79
1637918400000|2021-11-26 09:20:00|7519.1|7504.1|7519.1|7504.1|7519.1|7504.1|7517.9|7502.9|36
1637918700000|2021-11-26 09:25:00|7518.9|7503.9|7520.7|7505.7|7520.8|7505.8|7518.6|7503.6|50
1637919000000|2021-11-26 09:30:00|7520.8|7505.8|7522.8|7507.8|7523.3|7508.3|7520.8|7505.8|62
1637919300000|2021-11-26 09:35:00|7522.9|7507.9|7520.3|7505.3|7523.6|7508.6|7519.7|7504.7|74
1637919600000|2021-11-26 09:40:00|7520.4|7505.4|7522.3|7507.3|7523.4|7508.4|7520.3|7505.3|57
1637919900000|2021-11-26 09:45:00|7522.4|7507.4|7522.9|7507.9|7523|7508|7520.7|7505.7|74
1637920200000|2021-11-26 09:50:00|7522.7|7507.7|7522.4|7507.4|7523|7508|7521.3|7506.3|29
1637920500000|2021-11-26 09:55:00|7522.5|7507.5|7519.6|7504.6|7523|7508|7518|7503|47
1637920800000|2021-11-26 10:00:00|7519.3|7504.3|7522.7|7507.7|7522.7|7507.7|7519.3|7504.3|38
1637921100000|2021-11-26 10:05:00|7522.8|7507.8|7521.1|7506.1|7522.8|7507.8|7520.3|7505.3|40
1637921400000|2021-11-26 10:10:00|7520.9|7505.9|7522.3|7507.3|7522.9|7507.9|7520.7|7505.7|33
1637921700000|2021-11-26 10:15:00|7522.2|7507.2|7522|7507|7523.2|7508.2|7521.9|7506.9|41
1637922000000|2021-11-26 10:20:00|7522.1|7507.1|7521.5|7506.5|7522.1|7507.1|7520.9|7505.9|93
1637922300000|2021-11-26 10:25:00|7521.6|7506.6|7522.2|7507.2|7522.4|7507.4|7521.2|7506.2|36
1637922600000|2021-11-26 10:30:00|7522|7507|7523.9|7508.9|7535.6|7515.3|7521.8|7504.1|134
1637922900000|2021-11-26 10:35:00|7524.3|7509.3|7525.6|7510.6|7525.8|7510.8|7523.1|7508.1|107
1637923200000|2021-11-26 10:40:00|7525.5|7510.5|7528.2|7513.2|7528.8|7513.8|7525.2|7510.2|105
1637923500000|2021-11-26 10:45:00|7528.1|7513.1|7526.2|7511.2|7529.1|7514.1|7526|7511|99
1637923800000|2021-11-26 10:50:00|7526|7511|7526.2|7511.2|7528.8|7513.8|7525.8|7510.8|130
1637924100000|2021-11-26 10:55:00|7526|7511|7524.4|7509.4|7526.2|7511.2|7523.9|7508.9|64
1637924400000|2021-11-26 11:00:00|7524.6|7509.6|7526|7511|7526.3|7511.3|7523.8|7508.8|86
1637924700000|2021-11-26 11:05:00|7526.1|7511.1|7524.7|7509.7|7527|7512|7524.4|7509.4|134
1637925000000|2021-11-26 11:10:00|7524.6|7509.6|7524.4|7509.4|7525.1|7510.1|7524.2|7509.2|81
1637925300000|2021-11-26 11:15:00|7524.5|7509.5|7522.9|7507.9|7524.5|7509.5|7522.7|7507.7|45
1637925600000|2021-11-26 11:20:00|7523.1|7508.1|7521|7506|7523.1|7508.1|7520.5|7505.5|106
1637925900000|2021-11-26 11:25:00|7520.8|7505.8|7520.5|7505.5|7521.4|7506.4|7520.5|7505.5|42
1637926200000|2021-11-26 11:30:00|7525.3|7500.3|7521.7|7506.7|7525.6|7506.9|7520.8|7499.9|20
1637926500000|2021-11-26 11:35:00|7521.8|7506.8|7520.8|7505.8|7526.3|7506.8|7520.8|7501.3|4
1637926800000|2021-11-26 11:40:00|7526.3|7501.3|7521.4|7506.4|7526.8|7506.4|7521.4|7500.9|6
1637927100000|2021-11-26 11:45:00|7526.1|7501.1|7526.1|7501.1|7526.3|7501.3|7525.4|7500.4|23
1637927400000|2021-11-26 11:50:00|7525.9|7500.9|7527.9|7502.9|7528.5|7507.2|7520|7500.4|50
1637927700000|2021-11-26 11:55:00|7527.8|7502.8|7525.2|7510.2|7529.3|7510.2|7523.2|7502.7|21
1637928000000|2021-11-26 12:00:00|7524.9|7509.9|7528.5|7503.5|7529.3|7510.2|7521.4|7501.9|129
1637928300000|2021-11-26 12:05:00|7528.4|7503.4|7523.8|7508.8|7528.6|7508.8|7523.4|7503.4|85
1637928600000|2021-11-26 12:10:00|7523.9|7508.9|7523.6|7508.6|7524|7509|7522.8|7507.8|42
1637928900000|2021-11-26 12:15:00|7523.5|7508.5|7524|7509|7524|7509|7522.9|7507.9|77
1637929200000|2021-11-26 12:20:00|7523.9|7508.9|7523.8|7508.8|7528.3|7509|7520.1|7500.7|67
1637929500000|2021-11-26 12:25:00|7524.3|7509.3|7525.2|7510.2|7531.3|7511.4|7524.3|7505.3|46
1637929800000|2021-11-26 12:30:00|7525.4|7510.4|7526|7511|7526|7511|7524.7|7509.7|22
1637930100000|2021-11-26 12:35:00|7525.8|7510.8|7525.6|7510.6|7526.2|7511.2|7524.9|7509.9|33
1637930400000|2021-11-26 12:40:00|7525.4|7510.4|7524.4|7509.4|7531|7511.2|7524.3|7505.7|26
1637930700000|2021-11-26 12:45:00|7524.5|7509.5|7521.4|7506.4|7524.5|7509.5|7520.6|7505.6|57
1637931000000|2021-11-26 12:50:00|7521.5|7506.5|7521.6|7506.6|7525.8|7507.1|7521|7500.6|105
1637931300000|2021-11-26 12:55:00|7521.4|7506.4|7522.9|7507.9|7523.6|7508.6|7521.2|7506.2|67
1637931600000|2021-11-26 13:00:00|7523.2|7508.2|7528|7503|7530.7|7510.7|7522.6|7502.3|89
1637931900000|2021-11-26 13:05:00|7523|7508|7526.6|7501.6|7527.3|7508|7522.4|7501.1|58
1637932200000|2021-11-26 13:10:00|7527.3|7502.3|7527.7|7502.7|7527.7|7502.7|7526.4|7501.4|129
1637932500000|2021-11-26 13:15:00|7527.1|7502.1|7526.2|7501.2|7527.8|7506.4|7521.4|7501.2|40
1637932800000|2021-11-26 13:20:00|7526.4|7501.4|7526.4|7501.4|7526.4|7501.4|7526|7501|14
1637933100000|2021-11-26 13:25:00|7526.3|7501.3|7526.2|7501.2|7526.4|7501.4|7526.1|7501.1|23
1637933400000|2021-11-26 13:30:00|7526.3|7501.3|7521.2|7506.2|7526.3|7506.2|7521.2|7501.3|2
1637933700000|2021-11-26 13:35:00|7521.4|7506.4|7521.9|7506.9|7522|7507|7521.4|7506.4|22
1637934000000|2021-11-26 13:40:00|7521.8|7506.8|7521.9|7506.9|7522.1|7507.1|7521.5|7506.5|20
1637934300000|2021-11-26 13:45:00|7521.7|7506.7|7521.8|7506.8|7522.1|7507.1|7521.6|7506.6|157
1637934600000|2021-11-26 13:50:00|7521.7|7506.7|7526.4|7501.4|7526.4|7506.9|7521.2|7501.1|59
1637934900000|2021-11-26 13:55:00|7526|7501|7518.5|7503.5|7526.4|7505.7|7518.3|7500.7|46
1637935200000|2021-11-26 14:00:00|7518.6|7503.6|7519|7504|7524.3|7504|7518.4|7498.8|14
1637935500000|2021-11-26 14:05:00|7518.7|7503.7|7523.7|7498.7|7524.6|7503.7|7518.7|7498.7|15
1637935800000|2021-11-26 14:10:00|7523.6|7498.6|7524.1|7499.1|7524.2|7505.1|7519.6|7498.4|27
1637936100000|2021-11-26 14:15:00|7523.8|7498.8|7524.6|7499.6|7524.9|7499.9|7523.7|7498.7|37
1637936400000|2021-11-26 14:20:00|7524.5|7499.5|7524.5|7499.5|7524.9|7505.7|7518.8|7499.5|25
1637936700000|2021-11-26 14:25:00|7524.4|7499.4|7521|7506|7525|7506|7520.5|7499.4|51
1637937000000|2021-11-26 14:30:00|7521.1|7506.1|7521.9|7506.9|7527.7|7507.9|7521.1|7502.2|98
1637937300000|2021-11-26 14:35:00|7521.8|7506.8|7522|7507|7522.6|7507.6|7521.7|7506.7|28
1637937600000|2021-11-26 14:40:00|7522.1|7507.1|7529.6|7504.6|7530.4|7511.1|7521.9|7504.5|98
1637937900000|2021-11-26 14:45:00|7529.7|7504.7|7533.3|7518.3|7540.2|7518.6|7525.5|7504.6|171
1637938200000|2021-11-26 14:50:00|7533.2|7518.2|7538.2|7523.2|7541.9|7524.1|7533.2|7513.5|107
1637938500000|2021-11-26 14:55:00|7538.3|7523.3|7543.3|7518.3|7543.9|7523.4|7537.9|7517.8|64
1637938800000|2021-11-26 15:00:00|7543.2|7518.2|7543.2|7518.2|7543.2|7523.4|7537.2|7516.3|90
1637939100000|2021-11-26 15:05:00|7543|7518|7542.8|7517.8|7543.2|7523.4|7537.4|7516.6|55
1637939400000|2021-11-26 15:10:00|7538.2|7523.2|7542.5|7517.5|7544.2|7523.5|7536.5|7517.5|38
1637939700000|2021-11-26 15:15:00|7542.6|7517.6|7537.4|7522.4|7543.2|7523.3|7537.3|7517.4|42
1637940000000|2021-11-26 15:20:00|7537.6|7522.6|7541.2|7516.2|7542.5|7523|7535.8|7515.7|86
1637940300000|2021-11-26 15:25:00|7541.1|7516.1|7540.2|7515.2|7541.4|7520.1|7534.8|7511.1|86
1637940600000|2021-11-26 15:30:00|7540|7515|7536.1|7521.1|7541.6|7521.9|7535.5|7514.2|59
1637940900000|2021-11-26 15:35:00|7536|7521|7540.2|7515.2|7541|7521|7535.2|7515|65
1637941200000|2021-11-26 15:40:00|7540.3|7515.3|7536.4|7521.4|7541.5|7522|7535.6|7514.6|63
1637941500000|2021-11-26 15:45:00|7536.6|7521.6|7537.2|7522.2|7537.3|7522.3|7536.3|7521.3|14
1637941800000|2021-11-26 15:50:00|7537|7522|7541.2|7516.2|7541.5|7522.6|7536.4|7516|42
1637942100000|2021-11-26 15:55:00|7541.1|7516.1|7539.3|7514.3|7541.6|7521.8|7535.2|7510.3|104
1637942400000|2021-11-26 16:00:00|7539|7514|7539.4|7514.4|7541.2|7516.2|7539|7514|56
1637942700000|2021-11-26 16:05:00|7539.6|7514.6|7540.2|7515.2|7540.4|7515.4|7539.4|7514.4|47
1637943000000|2021-11-26 16:10:00|7540.4|7515.4|7541.4|7516.4|7542.2|7521.9|7536.7|7515.2|39
1637943300000|2021-11-26 16:15:00|7541.2|7516.2|7543.4|7518.4|7543.4|7522.8|7536.4|7515.8|56
1637943600000|2021-11-26 16:20:00|7543.2|7518.2|7539.2|7524.2|7543.6|7524.4|7538.6|7518.2|37
1637943900000|2021-11-26 16:25:00|7539.4|7524.4|7544.4|7519.4|7544.9|7525.1|7539.1|7519.1|28
1637944200000|2021-11-26 16:30:00|7544.3|7519.3|7546.8|7521.8|7546.8|7525.5|7539.2|7518.9|54
1637944500000|2021-11-26 16:35:00|7541.3|7526.3|7548|7523|7549.2|7528|7541.3|7520.8|71
1637944800000|2021-11-26 16:40:00|7547.8|7522.8|7548.4|7523.4|7549.6|7529.4|7542.4|7522.4|139
1637945100000|2021-11-26 16:45:00|7548.8|7523.8|7542.2|7527.2|7548.8|7527.3|7542.2|7522.7|28
1637945400000|2021-11-26 16:50:00|7542.3|7527.3|7543.3|7528.3|7548.1|7528.3|7542.3|7522.6|42
1637945700000|2021-11-26 16:55:00|7543.4|7528.4|7543.6|7528.6|7550|7530|7543.3|7523|48
1637946000000|2021-11-26 17:00:00|7543.5|7528.5|7547.3|7522.3|7548.2|7528.7|7542.1|7522|53
1637946300000|2021-11-26 17:05:00|7547.4|7522.4|7542.1|7527.1|7547.5|7527.4|7541.9|7522.4|25
1637946600000|2021-11-26 17:10:00|7542|7527|7542.2|7527.2|7547.6|7527.5|7542|7522.2|58
1637946900000|2021-11-26 17:15:00|7542.5|7527.5|7541.9|7526.9|7547.4|7527.5|7541.9|7522.3|34
1637947200000|2021-11-26 17:20:00|7542|7527|7546.3|7521.3|7546.3|7527.3|7541.2|7519|57
1637947500000|2021-11-26 17:25:00|7546.1|7521.1|7545.7|7520.7|7546.3|7521.3|7545.3|7520.3|23
1637947800000|2021-11-26 17:30:00|7545.8|7520.8|7543.5|7518.5|7545.8|7520.8|7543.5|7518.5|56
1637948100000|2021-11-26 17:35:00|7543.4|7518.4|7544|7519|7544.1|7519.1|7543.4|7518.4|12
1637948400000|2021-11-26 17:40:00|7543.5|7518.5|7542.9|7517.9|7544.1|7519.1|7542.7|7517.7|37
1637948700000|2021-11-26 17:45:00|7543|7518|7543|7518|7543.3|7518.3|7542.9|7517.9|21
1637949000000|2021-11-26 17:50:00|7542.9|7517.9|7536|7511|7543.1|7518.1|7535.9|7510.9|35
1637949300000|2021-11-26 17:55:00|7536.1|7511.1|7535|7510|7536.4|7511.4|7533.8|7508.8|81
1637949600000|2021-11-26 18:00:00|7535.3|7510.3|7537.2|7512.2|7537.2|7516.2|7531.2|7509.8|75
1637950200000|2021-11-26 18:10:00|7536.8|7511.8|7536.8|7511.8|7537.3|7512.3|7536.7|7511.7|8
1637950500000|2021-11-26 18:15:00|7536.2|7511.2|7536.6|7511.6|7536.6|7511.6|7534.9|7509.9|55
1637950800000|2021-11-26 18:20:00|7536.8|7511.8|7536.8|7511.8|7536.8|7511.8|7536.8|7511.8|1
1637951100000|2021-11-26 18:25:00|7536.7|7511.7|7536.7|7511.7|7536.7|7511.7|7536.7|7511.7|1
1637951700000|2021-11-26 18:35:00|7536.6|7511.6|7536.6|7511.6|7536.6|7511.6|7536.6|7511.6|1
1637952000000|2021-11-26 18:40:00|7536.3|7511.3|7536.3|7511.3|7536.3|7511.3|7536.3|7511.3|1
1637952300000|2021-11-26 18:45:00|7536.2|7511.2|7536.2|7511.2|7536.2|7511.2|7536.2|7511.2|1
1637952600000|2021-11-26 18:50:00|7536.7|7511.7|7536.7|7511.7|7536.7|7511.7|7536.6|7511.6|3
1637953200000|2021-11-26 19:00:00|7536.1|7511.1|7538.4|7513.4|7538.5|7513.5|7536.1|7511.1|17
1637953500000|2021-11-26 19:05:00|7538.3|7513.3|7538.9|7513.9|7540|7515|7538.3|7513.3|28
1637953800000|2021-11-26 19:10:00|7538.4|7513.4|7538.4|7513.4|7538.4|7513.4|7538.2|7513.2|8
1637954100000|2021-11-26 19:15:00|7538.3|7513.3|7538.3|7513.3|7538.3|7513.3|7538.3|7513.3|1
1637954700000|2021-11-26 19:25:00|7538.2|7513.2|7538.9|7513.9|7539|7514|7537.9|7512.9|30
1637955000000|2021-11-26 19:30:00|7539|7514|7538.9|7513.9|7539|7514|7538.8|7513.8|12
1637955900000|2021-11-26 19:45:00|7538.2|7513.2|7537.9|7512.9|7538.2|7513.2|7537.9|7512.9|10
1637956500000|2021-11-26 19:55:00|7537.8|7512.8|7537.8|7512.8|7537.8|7512.8|7537.8|7512.8|1
1637958000000|2021-11-26 20:20:00|7537.1|7512.1|7537.1|7512.1|7537.1|7512.1|7537.1|7512.1|1
1637958300000|2021-11-26 20:25:00|7537.2|7512.2|7538.2|7513.2|7538.3|7513.3|7537.1|7512.1|11
1637958900000|2021-11-26 20:35:00|7538.3|7513.3|7538.1|7513.1|7538.3|7513.3|7538|7513|11
1637959200000|2021-11-26 20:40:00|7537.4|7512.4|7537.9|7512.9|7537.9|7512.9|7536.7|7511.7|9
1638149400000|2021-11-29 01:30:00|7523.9|7495.9|7532.3|7504.3|7534.7|7506.7|7523.9|7495.9|36
1638149700000|2021-11-29 01:35:00|7532.2|7504.2|7532.1|7504.1|7532.2|7504.2|7532|7504|7
1638150300000|2021-11-29 01:45:00|7525.5|7499.4|7524.6|7499.6|7525.5|7499.9|7523.7|7498.7|26
1638150600000|2021-11-29 01:50:00|7525.1|7500.1|7524|7499|7525.1|7500.1|7523.8|7498.8|10
1638151800000|2021-11-29 02:10:00|7524.2|7499.2|7524.5|7499.5|7524.5|7499.5|7524.2|7499.2|4
1638152100000|2021-11-29 02:15:00|7524.7|7499.7|7524.9|7499.9|7525|7500|7524.7|7499.7|4
1638152400000|2021-11-29 02:20:00|7524.8|7499.8|7523.4|7498.4|7525.4|7500.4|7522.4|7497.4|18
1638152700000|2021-11-29 02:25:00|7523.5|7498.5|7525|7500|7525|7500|7523.4|7498.4|18
1638153000000|2021-11-29 02:30:00|7525.3|7500.3|7524.4|7499.4|7525.3|7500.3|7524.4|7499.4|13
1638153300000|2021-11-29 02:35:00|7524.3|7499.3|7521.2|7496.2|7524.3|7499.3|7520.3|7495.3|26
1638153600000|2021-11-29 02:40:00|7521|7496|7519.1|7491.6|7521.1|7496.1|7513.2|7485.2|20
1638153900000|2021-11-29 02:45:00|7519||7517.2||7519||7517.2||18
1638154200000|2021-11-29 02:50:00|7517.5|7492.5|7521.1|7496.1|7522|7497|7517.5|7492.5|25
1638154500000|2021-11-29 02:55:00|7521.2|7496.2|7521.7|7496.7|7521.7|7496.7|7521.2|7496.2|2
1638154800000|2021-11-29 03:00:00|7522.1|7497.1|7522.3|7497.3|7522.8|7497.8|7521.9|7496.9|34
1638155100000|2021-11-29 03:05:00|7522.5|7497.5|7522.4|7497.4|7522.7|7497.7|7521.9|7496.9|21
1638155400000|2021-11-29 03:10:00|7522.7|7497.7|7524.7|7499.7|7525|7500|7522.5|7497.5|35
1638155700000|2021-11-29 03:15:00|7524.6|7499.6|7524.1|7499.1|7525.4|7500.4|7522.7|7497.7|65
1638156000000|2021-11-29 03:20:00|7524|7499|7522.7|7497.7|7524|7499|7522.7|7497.7|16
1638156300000|2021-11-29 03:25:00|7522.6|7497.6|7522.8|7497.8|7524.2|7499.2|7519.1|7494.1|48
1638156600000|2021-11-29 03:30:00|7522.7|7497.7|7531.1|7506.1|7531.4|7506.4|7521.8|7496.8|75
1638156900000|2021-11-29 03:35:00|7528.8|7503.8|7528.9|7503.9|7530.7|7505.7|7527.2|7502.2|123
1638157200000|2021-11-29 03:40:00|7528.7|7503.7|7521.2|7506.2|7528.7|7507.3|7519.8|7500.2|82
1638157500000|2021-11-29 03:45:00|7521.1|7506.1|7525.3|7510.3|7526.1|7511.1|7520.8|7505.8|117
1638157800000|2021-11-29 03:50:00|7525.2|7510.2|7528.8|7503.8|7532.2|7510.5|7524.5|7503.4|144
1638158100000|2021-11-29 03:55:00|7528.7|7503.7|7521.6|7506.6|7529.1|7508.6|7521.6|7503|111
1638158400000|2021-11-29 04:00:00|7521.4|7506.4|7518.8|7503.8|7521.4|7506.4|7518.6|7503.6|150
1638158700000|2021-11-29 04:05:00|7518.9|7503.9|7517.3|7502.3|7519.1|7504.1|7516.5|7501.5|90
1638159000000|2021-11-29 04:10:00|7517.1|7502.1|7520.1|7505.1|7520.1|7505.1|7515.2|7500.2|91
1638159300000|2021-11-29 04:15:00|7520.2|7505.2|7515.6|7500.6|7520.6|7505.6|7515.6|7500.6|114
1638159600000|2021-11-29 04:20:00|7515.9|7500.9|7513.2|7498.2|7516.6|7501.6|7512.4|7497.4|92
1638159900000|2021-11-29 04:25:00|7513.3|7498.3|7519|7504|7519|7504|7512.7|7497.7|91
1638160200000|2021-11-29 04:30:00|7518.9|7503.9|7518.4|7503.4|7519|7504|7516|7501|137
1638160500000|2021-11-29 04:35:00|7518.5|7503.5|7522.8|7507.8|7526.2|7511.2|7518.5|7503.5|147
1638160800000|2021-11-29 04:40:00|7522.5|7507.5|7520|7505|7522.6|7507.6|7519.4|7504.4|95
1638161100000|2021-11-29 04:45:00|7520.3|7505.3|7521.5|7506.5|7522.7|7507.7|7519.4|7504.4|100
1638161400000|2021-11-29 04:50:00|7521.8|7506.8|7528.6|7513.6|7530.6|7515.6|7521.7|7506.7|162
1638161700000|2021-11-29 04:55:00|7528.4|7513.4|7528.2|7513.2|7528.4|7513.4|7525.4|7510.4|104
1638162000000|2021-11-29 05:00:00|7528.1|7513.1|7532.5|7517.5|7536.2|7521.2|7527.3|7512.3|193
1638162300000|2021-11-29 05:05:00|7532.6|7517.6|7531.4|7516.4|7534.4|7519.4|7531.4|7516.4|107
1638162600000|2021-11-29 05:10:00|7531.3|7516.3|7532.2|7517.2|7533.9|7518.9|7531.3|7516.3|89
1638162900000|2021-11-29 05:15:00|7532.1|7517.1|7529.9|7514.9|7532.1|7517.1|7529.5|7514.5|125
1638163200000|2021-11-29 05:20:00|7530.2|7515.2|7531.2|7516.2|7531.5|7516.5|7529.4|7514.4|83
1638163500000|2021-11-29 05:25:00|7531.4|7516.4|7530.9|7515.9|7531.5|7516.5|7530.6|7515.6|73
1638163800000|2021-11-29 05:30:00|7531.1|7516.1|7533.9|7518.9|7534.6|7519.6|7530.4|7515.4|172
1638164100000|2021-11-29 05:35:00|7533.8|7518.8|7534.9|7519.9|7536.3|7521.3|7533.4|7518.4|124
1638164400000|2021-11-29 05:40:00|7534.5|7519.5|7535.2|7520.2|7535.4|7520.4|7533.7|7518.7|94
1638164700000|2021-11-29 05:45:00|7534.9|7519.9|7535.1|7520.1|7536|7521|7533.9|7518.9|112
1638165000000|2021-11-29 05:50:00|7535|7520|7535.4|7520.4|7538.3|7523.3|7533.8|7518.8|173
1638165300000|2021-11-29 05:55:00|7535.3|7520.3|7534.1|7519.1|7535.3|7520.3|7533.7|7518.7|104
1638165600000|2021-11-29 06:00:00|7534.2|7519.2|7536|7521|7537.6|7522.6|7533.8|7518.8|123
1638165900000|2021-11-29 06:05:00|7536.3|7521.3|7539.5|7524.5|7541.4|7526.4|7535.9|7520.9|146
1638166200000|2021-11-29 06:10:00|7539.3|7524.3|7538.9|7523.9|7540|7525|7537.8|7522.8|111
1638166500000|2021-11-29 06:15:00|7539|7524|7541.5|7526.5|7541.6|7526.6|7538.9|7523.9|60
1638166800000|2021-11-29 06:20:00|7541.4|7526.4|7541.6|7526.6|7544.3|7529.3|7540.9|7525.9|132
1638167100000|2021-11-29 06:25:00|7541.7|7526.7|7541.5|7526.5|7542.7|7527.7|7540.4|7525.4|102
1638167400000|2021-11-29 06:30:00|7541.6|7526.6|7541.9|7526.9|7543.2|7528.2|7541.4|7526.4|142
1638167700000|2021-11-29 06:35:00|7541.8|7526.8|7542|7527|7542.4|7527.4|7541.3|7526.3|69
1638168000000|2021-11-29 06:40:00|7542.1|7527.1|7539.4|7524.4|7542.2|7527.2|7539.4|7524.4|122
1638168300000|2021-11-29 06:45:00|7539.3|7524.3|7535.9|7520.9|7539.4|7524.4|7535.6|7520.6|94
1638168600000|2021-11-29 06:50:00|7536|7521|7536.2|7521.2|7536.8|7521.8|7535.2|7520.2|159
1638168900000|2021-11-29 06:55:00|7536.4|7521.4|7535.4|7520.4|7536.4|7521.4|7533.1|7518.1|111
1638169200000|2021-11-29 07:00:00|7535.6|7520.6|7538.6|7523.6|7539|7524|7535|7520|125
1638169500000|2021-11-29 07:05:00|7538.3|7523.3|7539.5|7524.5|7541|7526|7538.1|7523.1|97
1638169800000|2021-11-29 07:10:00|7539.6|7524.6|7539.6|7524.6|7540.7|7525.7|7538.6|7523.6|58
1638170100000|2021-11-29 07:15:00|7539.7|7524.7|7538.6|7523.6|7541.2|7526.2|7538.6|7523.6|61
1638170400000|2021-11-29 07:20:00|7538.8|7523.8|7541.6|7526.6|7542|7527|7537.1|7522.1|87
1638170700000|2021-11-29 07:25:00|7541.5|7526.5|7540.4|7525.4|7542.7|7527.7|7538.7|7523.7|131
1638171000000|2021-11-29 07:30:00|7540.3|7525.3|7542.1|7527.1|7542.4|7527.4|7539.4|7524.4|90
1638171300000|2021-11-29 07:35:00|7542.5|7527.5|7543.6|7528.6|7545.5|7530.5|7542.5|7527.5|137
1638171600000|2021-11-29 07:40:00|7543.8|7528.8|7547.1|7532.1|7548|7533|7543.8|7528.8|146
1638171900000|2021-11-29 07:45:00|7546.9|7531.9|7547|7532|7547.6|7532.6|7544.2|7529.2|117
1638172200000|2021-11-29 07:50:00|7547.2|7532.2|7546.8|7531.8|7548.2|7533.2|7545.9|7530.9|148
1638172500000|2021-11-29 07:55:00|7546.7|7531.7|7546.6|7531.6|7548.7|7533.7|7545.7|7530.7|109
1638172800000|2021-11-29 08:00:00|7547|7532|7545.8|7530.8|7547.4|7532.4|7545.7|7530.7|102
1638173100000|2021-11-29 08:05:00|7546|7531|7544.6|7529.6|7546.1|7531.1|7544.3|7529.3|63
1638173400000|2021-11-29 08:10:00|7544.4|7529.4|7544.4|7529.4|7544.5|7529.5|7542.1|7527.1|84
1638173700000|2021-11-29 08:15:00|7544|7529|7542.7|7527.7|7544.4|7529.4|7541.7|7526.7|54
1638174000000|2021-11-29 08:20:00|7542.8|7527.8|7542.9|7527.9|7544.3|7529.3|7542.7|7527.7|63
1638174300000|2021-11-29 08:25:00|7542.7|7527.7|7539.9|7524.9|7542.9|7527.9|7539.6|7524.6|65
1638174600000|2021-11-29 08:30:00|7540|7525|7536.9|7521.9|7540|7525|7536.7|7521.7|83
1638174900000|2021-11-29 08:35:00|7536.7|7521.7|7538.2|7523.2|7538.3|7523.3|7536.3|7521.3|57
1638175200000|2021-11-29 08:40:00|7538.3|7523.3|7540.7|7525.7|7541.4|7526.4|7538.1|7523.1|113
1638175500000|2021-11-29 08:45:00|7540.5|7525.5|7540.3|7525.3|7541.4|7526.4|7539.2|7524.2|96
1638175800000|2021-11-29 08:50:00|7540.2|7525.2|7541.1|7526.1|7541.4|7526.4|7539.5|7524.5|48
1638176100000|2021-11-29 08:55:00|7540.9|7525.9|7542.6|7527.6|7544.2|7529.2|7540.7|7525.7|115
1638176400000|2021-11-29 09:00:00|7542.4|7527.4|7540.5|7525.5|7542.4|7527.4|7539.8|7524.8|98
1638176700000|2021-11-29 09:05:00|7540.4|7525.4|7541|7526|7541.5|7526.5|7539.6|7524.6|79
1638177000000|2021-11-29 09:10:00|7540.9|7525.9|7540.8|7525.8|7542.2|7527.2|7539.8|7524.8|125
1638177300000|2021-11-29 09:15:00|7540.5|7525.5|7540.6|7525.6|7541.6|7526.6|7539.7|7524.7|109
1638177600000|2021-11-29 09:20:00|7540.5|7525.5|7542.8|7527.8|7543|7528|7540|7525|124
1638177900000|2021-11-29 09:25:00|7542.7|7527.7|7546.3|7531.3|7546.5|7531.5|7541.9|7526.9|90
1638178200000|2021-11-29 09:30:00|7546.4|7531.4|7547.6|7532.6|7550.5|7535.5|7546.4|7531.4|131
1638178500000|2021-11-29 09:35:00|7547.2|7532.2|7548.4|7533.4|7548.5|7533.5|7545.8|7530.8|82
1638178800000|2021-11-29 09:40:00|7548.1|7533.1|7546.4|7531.4|7548.2|7533.2|7545.6|7530.6|119
1638179100000|2021-11-29 09:45:00|7546.5|7531.5|7543.8|7528.8|7546.9|7531.9|7543.2|7528.2|88
1638179400000|2021-11-29 09:50:00|7543.7|7528.7|7543.2|7528.2|7544|7529|7542.2|7527.2|110
1638179700000|2021-11-29 09:55:00|7543.1|7528.1|7541.5|7526.5|7543.4|7528.4|7540.7|7525.7|92
1638180000000|2021-11-29 10:00:00|7541.8|7526.8|7545.6|7530.6|7546.2|7531.2|7541.8|7526.8|152
1638180300000|2021-11-29 10:05:00|7545.3|7530.3|7545.2|7530.2|7545.5|7530.5|7544.3|7529.3|51
1638180600000|2021-11-29 10:10:00|7545.4|7530.4|7545.8|7530.8|7545.9|7530.9|7544.7|7529.7|48
1638180900000|2021-11-29 10:15:00|7545.7|7530.7|7543.1|7528.1|7545.8|7530.8|7542.9|7527.9|38
1638181200000|2021-11-29 10:20:00|7543|7528|7542.8|7527.8|7544.2|7529.2|7542.7|7527.7|41
1638181500000|2021-11-29 10:25:00|7542.6|7527.6|7541.4|7526.4|7542.8|7527.8|7540.8|7525.8|41
1638181800000|2021-11-29 10:30:00|7541.5|7526.5|7540.5|7525.5|7541.9|7526.9|7540.5|7525.5|47
1638182100000|2021-11-29 10:35:00|7540.7|7525.7|7542.2|7527.2|7542.2|7527.2|7540.5|7525.5|16
1638182400000|2021-11-29 10:40:00|7541.8|7526.8|7542.3|7527.3|7543|7528|7541.8|7526.8|56
1638182700000|2021-11-29 10:45:00|7542.2|7527.2|7542|7527|7543.1|7528.1|7542|7527|44
1638183000000|2021-11-29 10:50:00|7542.2|7527.2|7541.8|7526.8|7542.4|7527.4|7541.8|7526.8|10
1638183300000|2021-11-29 10:55:00|7541.9|7526.9|7542|7527|7542.5|7527.5|7541.8|7526.8|14
1638183600000|2021-11-29 11:00:00|7541.8|7526.8|7541.7|7526.7|7542.1|7527.1|7541.5|7526.5|24
1638183900000|2021-11-29 11:05:00|7541.6|7526.6|7541.6|7526.6|7541.7|7526.7|7541.6|7526.6|9
1638184200000|2021-11-29 11:10:00|7541.7|7526.7|7542.1|7527.1|7542.8|7527.8|7541.5|7526.5|64
1638184500000|2021-11-29 11:15:00|7541.7|7526.7|7541.9|7526.9|7542.3|7527.3|7541.5|7526.5|26
1638184800000|2021-11-29 11:20:00|7541.7|7526.7|7540.3|7525.3|7541.8|7526.8|7539.9|7524.9|32
1638185100000|2021-11-29 11:25:00|7540.4|7525.4|7538.8|7523.8|7540.5|7525.5|7538.8|7523.8|59
1638185400000|2021-11-29 11:30:00|7538.6|7523.6|7538.6|7523.6|7538.8|7523.8|7538.5|7523.5|7
1638185700000|2021-11-29 11:35:00|7538.7|7523.7|7538.6|7523.6|7538.7|7523.7|7538.6|7523.6|2
1638186000000|2021-11-29 11:40:00|7538.7|7523.7|7535.7|7520.7|7541.6|7523.7|7535.7|7514.6|26
1638186300000|2021-11-29 11:45:00|7535.8|7520.8|7536.6|7521.6|7536.7|7521.7|7535.5|7520.5|10
1638186600000|2021-11-29 11:50:00|7536.4|7521.4|7535.8|7520.8|7541|7521.4|7534.5|7514.5|29
1638186900000|2021-11-29 11:55:00|7535.9|7520.9|7535.6|7520.6|7535.9|7520.9|7535.2|7520.2|39
1638187200000|2021-11-29 12:00:00|7535.4|7520.4|7536.7|7521.7|7537.6|7522.6|7535.2|7520.2|41
1638187500000|2021-11-29 12:05:00|7537.7|7522.7|7537.7|7522.7|7538.5|7523.5|7537.7|7522.7|49
1638187800000|2021-11-29 12:10:00|7537.6|7522.6|7538|7523|7538.5|7523.5|7537.5|7522.5|21
1638188100000|2021-11-29 12:15:00|7538.5|7523.5|7540|7525|7540.4|7525.4|7538.5|7523.5|76
1638188400000|2021-11-29 12:20:00|7540.2|7525.2|7539.7|7524.7|7540.2|7525.2|7539.4|7524.4|24
1638188700000|2021-11-29 12:25:00|7539.8|7524.8|7540.8|7525.8|7541|7526|7539.7|7524.7|26
1638189000000|2021-11-29 12:30:00|7540.7|7525.7|7542|7527|7542.4|7527.4|7540.7|7525.7|31
1638189300000|2021-11-29 12:35:00|7542.2|7527.2|7541.2|7526.2|7542.4|7527.4|7541.2|7526.2|28
1638189600000|2021-11-29 12:40:00|7541.3|7526.3|7541.2|7526.2|7541.5|7526.5|7540.6|7525.6|30
1638189900000|2021-11-29 12:45:00|7541|7526|7540.9|7525.9|7541.2|7526.2|7540.7|7525.7|26
1638190200000|2021-11-29 12:50:00|7541|7526|7540.4|7525.4|7541.2|7526.2|7540|7525|18
1638190500000|2021-11-29 12:55:00|7540.5|7525.5|7541.4|7526.4|7541.6|7526.6|7540.4|7525.4|12
1638190800000|2021-11-29 13:00:00|7541.2|7526.2|7540.9|7525.9|7541.5|7526.5|7540.6|7525.6|48
1638191100000|2021-11-29 13:05:00|7540.8|7525.8|7540.9|7525.9|7541.2|7526.2|7540.8|7525.8|32
1638191400000|2021-11-29 13:10:00|7541|7526|7541.7|7526.7|7541.8|7526.8|7541|7526|36
1638191700000|2021-11-29 13:15:00|7541.8|7526.8|7541.1|7526.1|7541.8|7526.8|7541.1|7526.1|29
1638192000000|2021-11-29 13:20:00|7541|7526|7541.3|7526.3|7541.3|7526.3|7540.9|7525.9|36
1638192300000|2021-11-29 13:25:00|7541.4|7526.4|7541.3|7526.3|7541.5|7526.5|7541.3|7526.3|66
1638192600000|2021-11-29 13:30:00|7541.5|7526.5|7541.4|7526.4|7541.5|7526.5|7541.1|7526.1|23
1638192900000|2021-11-29 13:35:00|7541.2|7526.2|7541.6|7526.6|7541.8|7526.8|7541.1|7526.1|58
1638193200000|2021-11-29 13:40:00|7541.8|7526.8|7541.4|7526.4|7541.8|7526.8|7541.4|7526.4|30
1638193500000|2021-11-29 13:45:00|7541.5|7526.5|7541.4|7526.4|7541.5|7526.5|7541.4|7526.4|2
1638193800000|2021-11-29 13:50:00|7541.3|7526.3|7541.2|7526.2|7541.4|7526.4|7540.8|7525.8|21
1638194100000|2021-11-29 13:55:00|7541|7526|7540.3|7525.3|7541.2|7526.2|7540.2|7525.2|30
1638194400000|2021-11-29 14:00:00|7540.4|7525.4|7539.5|7524.5|7540.4|7525.4|7539.5|7524.5|59
1638194700000|2021-11-29 14:05:00|7539.6|7524.6|7538|7523|7539.9|7524.9|7537.2|7522.2|64
1638195000000|2021-11-29 14:10:00|7538.1|7523.1|7538.6|7523.6|7539|7524|7537.7|7522.7|48
1638195300000|2021-11-29 14:15:00|7538.7|7523.7|7537.8|7522.8|7539|7524|7537.8|7522.8|35
1638195600000|2021-11-29 14:20:00|7537.9|7522.9|7537.7|7522.7|7538.3|7523.3|7537.7|7522.7|61
1638195900000|2021-11-29 14:25:00|7537.8|7522.8|7537.8|7522.8|7538.1|7523.1|7537.7|7522.7|72
1638196200000|2021-11-29 14:30:00|7538|7523|7538.4|7523.4|7539.1|7524.1|7538|7523|86
1638196500000|2021-11-29 14:35:00|7538.3|7523.3|7537.9|7522.9|7538.6|7523.6|7537.7|7522.7|31
1638196800000|2021-11-29 14:40:00|7537.8|7522.8|7536.8|7521.8|7538.2|7523.2|7536.8|7521.8|24
1638197100000|2021-11-29 14:45:00|7536.9|7521.9|7536.8|7521.8|7537.3|7522.3|7536.8|7521.8|18
1638197400000|2021-11-29 14:50:00|7536.9|7521.9|7536.8|7521.8|7537.4|7522.4|7536.7|7521.7|32
1638197700000|2021-11-29 14:55:00|7536.9|7521.9|7536.1|7521.1|7536.9|7521.9|7535.8|7520.8|16
1638198000000|2021-11-29 15:00:00|7536|7521|7536.4|7521.4|7536.4|7521.4|7534.8|7519.8|50
1638198300000|2021-11-29 15:05:00|7536.3|7521.3|7536.4|7521.4|7536.4|7521.4|7536|7521|12
1638198600000|2021-11-29 15:10:00|7536.9|7521.9|7537.5|7522.5|7537.7|7522.7|7536.9|7521.9|33
1638198900000|2021-11-29 15:15:00|7537.4|7522.4|7537.8|7522.8|7537.8|7522.8|7537.1|7522.1|18
1638199200000|2021-11-29 15:20:00|7537.9|7522.9|7538.3|7523.3|7538.4|7523.4|7537.9|7522.9|5
1638199500000|2021-11-29 15:25:00|7538.4|7523.4|7539.1|7524.1|7540.1|7525.1|7538.4|7523.4|17
1638199800000|2021-11-29 15:30:00|7538.4|7523.4|7540.7|7525.7|7542.5|7527.5|7538.4|7523.4|87
1638200100000|2021-11-29 15:35:00|7540.8|7525.8|7543.4|7528.4|7543.7|7528.7|7540.4|7525.4|96
1638200400000|2021-11-29 15:40:00|7543.5|7528.5|7545.2|7530.2|7546.8|7531.8|7543.3|7528.3|68
1638200700000|2021-11-29 15:45:00|7545.3|7530.3|7548.2|7533.2|7548.2|7533.2|7545.1|7530.1|76
1638201000000|2021-11-29 15:50:00|7548.1|7533.1|7547.5|7532.5|7548.3|7533.3|7546.9|7531.9|89
1638201300000|2021-11-29 15:55:00|7547.4|7532.4|7547.2|7532.2|7547.5|7532.5|7546.9|7531.9|47
1638201600000|2021-11-29 16:00:00|7547.3|7532.3|7546.4|7531.4|7547.4|7532.4|7546|7531|44
1638201900000|2021-11-29 16:05:00|7546.3|7531.3|7546.2|7531.2|7546.3|7531.3|7545.4|7530.4|54
1638202200000|2021-11-29 16:10:00|7546.1|7531.1|7545.2|7530.2|7546.4|7531.4|7545.1|7530.1|152
1638202500000|2021-11-29 16:15:00|7545.4|7530.4|7545.6|7530.6|7545.7|7530.7|7545|7530|90
1638202800000|2021-11-29 16:20:00|7545.5|7530.5|7545.2|7530.2|7545.7|7530.7|7544.8|7529.8|36
1638203100000|2021-11-29 16:25:00|7545.3|7530.3|7545.2|7530.2|7545.3|7530.3|7545.2|7530.2|2
1638203400000|2021-11-29 16:30:00|7545.1|7530.1|7545.8|7530.8|7545.8|7530.8|7544.8|7529.8|26
1638203700000|2021-11-29 16:35:00|7545.9|7530.9|7545.8|7530.8|7546.2|7531.2|7545.6|7530.6|57
1638204000000|2021-11-29 16:40:00|7546|7531|7545.8|7530.8|7546.2|7531.2|7545.6|7530.6|57
1638204300000|2021-11-29 16:45:00|7546.2|7531.2|7546.4|7531.4|7546.6|7531.6|7546.1|7531.1|9
1638204600000|2021-11-29 16:50:00|7546.5|7531.5|7546.4|7531.4|7546.5|7531.5|7546.2|7531.2|17
1638204900000|2021-11-29 16:55:00|7546.3|7531.3|7545|7530|7546.5|7531.5|7544.7|7529.7|36
1638205200000|2021-11-29 17:00:00|7544.7|7529.7|7544.8|7529.8|7545.1|7530.1|7544.5|7529.5|63
1638205500000|2021-11-29 17:05:00|7544.9|7529.9|7544.5|7529.5|7544.9|7529.9|7544.1|7529.1|18
1638205800000|2021-11-29 17:10:00|7544.4|7529.4|7544.6|7529.6|7545.2|7530.2|7544.4|7529.4|15
1638206100000|2021-11-29 17:15:00|7545|7530|7544.8|7529.8|7545|7530|7544.7|7529.7|140
1638206400000|2021-11-29 17:20:00|7544.9|7529.9|7545.2|7530.2|7545.7|7530.7|7544.7|7529.7|25
1638206700000|2021-11-29 17:25:00|7544.8|7529.8|7545.1|7530.1|7545.1|7530.1|7544.2|7529.2|27
1638207000000|2021-11-29 17:30:00|7545.2|7530.2|7545.3|7530.3|7545.7|7530.7|7545|7530|44
1638207300000|2021-11-29 17:35:00|7545.4|7530.4|7545.2|7530.2|7545.6|7530.6|7545.1|7530.1|78
1638207600000|2021-11-29 17:40:00|7545.1|7530.1|7544.7|7529.7|7545.2|7530.2|7544.6|7529.6|18
1638207900000|2021-11-29 17:45:00|7544.5|7529.5|7544.8|7529.8|7544.8|7529.8|7544|7529|41
1638208200000|2021-11-29 17:50:00|7544.6|7529.6|7544.4|7529.4|7544.8|7529.8|7544.2|7529.2|39
1638208500000|2021-11-29 17:55:00|7544.2|7529.2|7544.4|7529.4|7544.4|7529.4|7544.2|7529.2|16
1638208800000|2021-11-29 18:00:00|7544.8|7529.8|7541.9|7526.9|7544.8|7529.8|7541.9|7526.9|24
1638209100000|2021-11-29 18:05:00|7542.1|7527.1|7542.1|7527.1|7542.1|7527.1|7541.8|7526.8|5
1638209400000|2021-11-29 18:10:00|7542|7527|7542.3|7527.3|7542.4|7527.4|7542|7527|5
1638209700000|2021-11-29 18:15:00|7542.6|7527.6|7544.2|7529.2|7544.2|7529.2|7542.5|7527.5|5
1638210000000|2021-11-29 18:20:00|7545.6|7530.6|7546.2|7531.2|7546.2|7531.2|7545.6|7530.6|2
1638210600000|2021-11-29 18:30:00|7545|7530|7544.6|7529.6|7545|7530|7544.4|7529.4|3
1638211200000|2021-11-29 18:40:00|7546.7|7531.7|7547.6|7532.6|7547.6|7532.6|7546.7|7531.7|6
1638211500000|2021-11-29 18:45:00|7547.7|7532.7|7546.9|7531.9|7547.7|7532.7|7546.8|7531.8|7
1638211800000|2021-11-29 18:50:00|7547|7532|7546.8|7531.8|7547|7532|7546.8|7531.8|3
1638212100000|2021-11-29 18:55:00|7547.2|7532.2|7547.3|7532.3|7547.4|7532.4|7547|7532|5
1638212400000|2021-11-29 19:00:00|7547|7532|7549.1|7534.1|7549.1|7534.1|7546.4|7531.4|22
1638212700000|2021-11-29 19:05:00|7548.8|7533.8|7548.9|7533.9|7548.9|7533.9|7548.7|7533.7|3
1638213000000|2021-11-29 19:10:00|7548.2|7533.2|7548.2|7533.2|7548.2|7533.2|7548.2|7533.2|1
1638213300000|2021-11-29 19:15:00|7549.6|7534.6|7549.6|7534.6|7550.1|7535.1|7548.8|7533.8|11
1638214200000|2021-11-29 19:30:00|7549|7534|7549|7534|7549|7534|7549|7534|1
1638214500000|2021-11-29 19:35:00|7548.5|7533.5|7546.4|7531.4|7548.5|7533.5|7546.4|7531.4|5
1638215400000|2021-11-29 19:50:00|7546|7531|7546|7531|7546|7531|7546|7531|1
1638215700000|2021-11-29 19:55:00|7546.6|7531.6|7546.6|7531.6|7546.6|7531.6|7546.6|7531.6|1
1638235800000|2021-11-30 01:30:00|7547.3|7522.3|7547.3|7522.3|7547.3|7522.3|7547.3|7522.3|1
1638236400000|2021-11-30 01:40:00|7547.2|7522.2|7541.9|7516.9|7547.2|7522.2|7541.8|7516.8|6
1638236700000|2021-11-30 01:45:00|7542|7517|7538.5|7513.5|7542.7|7517.7|7538.1|7513.1|59
1638237000000|2021-11-30 01:50:00|7538|7513|7538.5|7513.5|7538.5|7513.5|7537.4|7512.4|6
1638237300000|2021-11-30 01:55:00|7538.4|7513.4|7538.3|7513.3|7538.4|7513.4|7538.3|7513.3|2
1638237600000|2021-11-30 02:00:00|7538.4|7513.4|7538.8|7513.8|7539.1|7514.1|7538.4|7513.4|8
1638237900000|2021-11-30 02:05:00|7538.7|7513.7|7537.8|7512.8|7538.7|7513.7|7537.8|7512.8|5
1638238200000|2021-11-30 02:10:00|7537.9|7512.9|7538.4|7513.4|7538.5|7513.5|7537.7|7512.7|12
1638238500000|2021-11-30 02:15:00|7538|7513|7537.3|7512.3|7538|7513|7537.2|7512.2|5
1638238800000|2021-11-30 02:20:00|7537.4|7512.4|7537.3|7512.3|7537.4|7512.4|7537.3|7512.3|2
1638239100000|2021-11-30 02:25:00|7537|7512|7537|7512|7537.4|7512.4|7536.2|7511.2|17
1638239400000|2021-11-30 02:30:00|7536.9|7511.9|7536.7|7511.7|7537.2|7512.2|7535.3|7510.3|26
1638239700000|2021-11-30 02:35:00|7536.9|7511.9|7536.8|7511.8|7537.3|7512.3|7536.7|7511.7|12
1638240000000|2021-11-30 02:40:00|7536.9|7511.9|7536.7|7511.7|7536.9|7511.9|7536.6|7511.6|5
1638240300000|2021-11-30 02:45:00|7536.6|7511.6|7535|7510|7536.6|7511.6|7534.1|7509.1|40
1638240600000|2021-11-30 02:50:00|7535.1|7510.1|7532.4|7507.4|7535.3|7510.3|7531.9|7506.9|42
1638240900000|2021-11-30 02:55:00|7532.5|7507.5|7531.8|7506.8|7532.5|7507.5|7531.8|7506.8|16
1638241200000|2021-11-30 03:00:00|7532|7507|7532|7507|7532.3|7507.3|7531.8|7506.8|23
1638241500000|2021-11-30 03:05:00|7532.3|7507.3|7533.1|7508.1|7533.1|7508.1|7532.3|7507.3|22
1638241800000|2021-11-30 03:10:00|7533.2|7508.2|7531.5|7506.5|7533.2|7508.2|7531.5|7506.5|20
1638242100000|2021-11-30 03:15:00|7531.4|7506.4|7533|7508|7533|7508|7531.4|7506.4|28
1638242400000|2021-11-30 03:20:00|7532.9|7507.9|7533.1|7508.1|7533.2|7508.2|7532.9|7507.9|15
1638242700000|2021-11-30 03:25:00|7533.2|7508.2|7533|7508|7534.1|7509.1|7532|7507|28
1638243000000|2021-11-30 03:30:00|7532.9|7507.9|7529.4|7514.4|7536.2|7515.8|7529.4|7507.9|146
1638243300000|2021-11-30 03:35:00|7534.3|7509.3|7528.5|7513.5|7534.3|7514.3|7527.8|7507.4|104
1638243600000|2021-11-30 03:40:00|7528.6|7513.6|7529.1|7514.1|7529.1|7514.1|7527.8|7512.8|42
1638243900000|2021-11-30 03:45:00|7528.9|7513.9|7529.2|7514.2|7529.4|7514.4|7528.9|7513.9|37
1638244200000|2021-11-30 03:50:00|7529.1|7514.1|7526|7511|7529.1|7514.1|7525.6|7510.6|56
1638244500000|2021-11-30 03:55:00|7526.1|7511.1|7527.8|7512.8|7527.8|7512.8|7526|7511|30
1638244800000|2021-11-30 04:00:00|7527.7|7512.7|7529.1|7514.1|7529.8|7514.8|7526.2|7511.2|48
1638245100000|2021-11-30 04:05:00|7528.8|7513.8|7528|7513|7528.8|7513.8|7527.8|7512.8|53
1638245400000|2021-11-30 04:10:00|7527.8|7512.8|7523.2|7508.2|7528.5|7513.5|7523.2|7508.2|107
1638245700000|2021-11-30 04:15:00|7523.4|7508.4|7524.6|7509.6|7524.6|7509.6|7522.6|7507.6|61
1638246000000|2021-11-30 04:20:00|7524.7|7509.7|7525|7510|7525.1|7510.1|7524|7509|25
1638246300000|2021-11-30 04:25:00|7525.1|7510.1|7524.5|7509.5|7527.9|7512.9|7524.3|7509.3|81
1638246600000|2021-11-30 04:30:00|7524.3|7509.3|7520.5|7505.5|7524.3|7509.3|7519|7504|153
1638246900000|2021-11-30 04:35:00|7520.3|7505.3|7518.9|7503.9|7521.2|7506.2|7518.4|7503.4|87
1638247200000|2021-11-30 04:40:00|7519|7504|7520.1|7505.1|7520.4|7505.4|7517.4|7502.4|82
1638247500000|2021-11-30 04:45:00|7520|7505|7521.7|7506.7|7522.1|7507.1|7519.4|7504.4|84
1638247800000|2021-11-30 04:50:00|7521.5|7506.5|7522.3|7507.3|7522.3|7507.3|7519.8|7504.8|113
1638248100000|2021-11-30 04:55:00|7522.2|7507.2|7522.9|7507.9|7523.4|7508.4|7521.1|7506.1|76
1638248400000|2021-11-30 05:00:00|7523|7508|7524.8|7509.8|7525.4|7510.4|7522.4|7507.4|83
1638248700000|2021-11-30 05:05:00|7524.9|7509.9|7529.1|7514.1|7529.3|7514.3|7524.8|7509.8|117
1638249000000|2021-11-30 05:10:00|7529.2|7514.2|7532.4|7517.4|7532.7|7517.7|7528.9|7513.9|216
1638249300000|2021-11-30 05:15:00|7532.3|7517.3|7533|7518|7533.5|7518.5|7531.3|7516.3|131
1638249600000|2021-11-30 05:20:00|7533.2|7518.2|7536|7521|7539.4|7524.4|7533.2|7518.2|208
1638249900000|2021-11-30 05:25:00|7536.1|7521.1|7537.3|7522.3|7539.5|7524.5|7535.3|7520.3|170
1638250200000|2021-11-30 05:30:00|7537.2|7522.2|7541.2|7526.2|7543.8|7528.8|7536.3|7521.3|186
1638250500000|2021-11-30 05:35:00|7541.1|7526.1|7541.9|7526.9|7542.5|7527.5|7540.9|7525.9|72
1638250800000|2021-11-30 05:40:00|7541.8|7526.8|7541.6|7526.6|7542.2|7527.2|7539.3|7524.3|191
1638251100000|2021-11-30 05:45:00|7541.8|7526.8|7548.2|7533.2|7549.3|7534.3|7541.8|7526.8|209
1638251400000|2021-11-30 05:50:00|7548.4|7533.4|7550.3|7535.3|7553.3|7538.3|7548.3|7533.3|176
1638251700000|2021-11-30 05:55:00|7550.2|7535.2|7546.2|7531.2|7550.7|7535.7|7544.2|7529.2|151
1638252000000|2021-11-30 06:00:00|7546.3|7531.3|7547.7|7532.7|7548.8|7533.8|7546.3|7531.3|102
1638252300000|2021-11-30 06:05:00|7547.8|7532.8|7550.2|7535.2|7553.1|7538.1|7547.8|7532.8|186
1638252600000|2021-11-30 06:10:00|7550.3|7535.3|7547.7|7532.7|7550.4|7535.4|7546.9|7531.9|109
1638252900000|2021-11-30 06:15:00|7547.5|7532.5|7547.7|7532.7|7548.3|7533.3|7546.1|7531.1|84
1638253200000|2021-11-30 06:20:00|7547.6|7532.6|7541.7|7526.7|7547.6|7532.6|7541.4|7526.4|117
1638253500000|2021-11-30 06:25:00|7541.6|7526.6|7540.4|7525.4|7542.2|7527.2|7539.8|7524.8|126
1638253800000|2021-11-30 06:30:00|7540.3|7525.3|7542.9|7527.9|7544.1|7529.1|7540.1|7525.1|103
1638254100000|2021-11-30 06:35:00|7542.8|7527.8|7544.6|7529.6|7544.6|7529.6|7542.4|7527.4|105
1638254400000|2021-11-30 06:40:00|7544.8|7529.8|7543.3|7528.3|7545.3|7530.3|7543.1|7528.1|62
1638254700000|2021-11-30 06:45:00|7543.2|7528.2|7543.3|7528.3|7545.1|7530.1|7542.9|7527.9|96
1638255000000|2021-11-30 06:50:00|7543.4|7528.4|7539|7524|7543.4|7528.4|7538.3|7523.3|109
1638255300000|2021-11-30 06:55:00|7539.4|7524.4|7543.1|7528.1|7543.4|7528.4|7539.2|7524.2|119
1638255600000|2021-11-30 07:00:00|7543|7528|7547|7532|7548|7533|7543|7528|145
1638255900000|2021-11-30 07:05:00|7546.9|7531.9|7544.6|7529.6|7547.3|7532.3|7544.4|7529.4|121
1638256200000|2021-11-30 07:10:00|7544.5|7529.5|7543.4|7528.4|7545.5|7530.5|7543.3|7528.3|117
1638256500000|2021-11-30 07:15:00|7543.8|7528.8|7545.1|7530.1|7546.4|7531.4|7543.1|7528.1|90
1638256800000|2021-11-30 07:20:00|7544.9|7529.9|7544.8|7529.8|7544.9|7529.9|7543.1|7528.1|81
1638257100000|2021-11-30 07:25:00|7544.6|7529.6|7545.9|7530.9|7547.8|7532.8|7544.1|7529.1|65
1638257400000|2021-11-30 07:30:00|7545.8|7530.8|7549.1|7534.1|7549.1|7534.1|7545|7530|78
1638257700000|2021-11-30 07:35:00|7549|7534|7547.7|7532.7|7549|7534|7546.9|7531.9|60
1638258000000|2021-11-30 07:40:00|7547.6|7532.6|7550.2|7535.2|7550.7|7535.7|7547.5|7532.5|115
1638258300000|2021-11-30 07:45:00|7550.3|7535.3|7549.3|7534.3|7550.6|7535.6|7549|7534|94
1638258600000|2021-11-30 07:50:00|7549.2|7534.2|7544.6|7529.6|7549.2|7534.2|7543.1|7528.1|128
1638258900000|2021-11-30 07:55:00|7544.4|7529.4|7544.9|7529.9|7545.5|7530.5|7543.7|7528.7|82
1638259200000|2021-11-30 08:00:00|7544.8|7529.8|7544.5|7529.5|7545.4|7530.4|7544.1|7529.1|77
1638259500000|2021-11-30 08:05:00|7544.6|7529.6|7544.8|7529.8|7545.6|7530.6|7544.2|7529.2|61
1638259800000|2021-11-30 08:10:00|7544.9|7529.9|7544.8|7529.8|7545.5|7530.5|7544.3|7529.3|67
1638260100000|2021-11-30 08:15:00|7544.9|7529.9|7544.7|7529.7|7546|7531|7544.7|7529.7|64
1638260400000|2021-11-30 08:20:00|7544.8|7529.8|7544.7|7529.7|7545.2|7530.2|7544.3|7529.3|86
1638260700000|2021-11-30 08:25:00|7544.8|7529.8|7542.8|7527.8|7545.2|7530.2|7542.8|7527.8|64
1638261000000|2021-11-30 08:30:00|7542.7|7527.7|7539.1|7524.1|7542.9|7527.9|7538|7523|107
1638261300000|2021-11-30 08:35:00|7539|7524|7537.2|7522.2|7539.1|7524.1|7536.3|7521.3|118
1638261600000|2021-11-30 08:40:00|7537.1|7522.1|7535.3|7520.3|7537.9|7522.9|7534.9|7519.9|135
1638261900000|2021-11-30 08:45:00|7535.4|7520.4|7538.7|7523.7|7538.8|7523.8|7534.4|7519.4|72
1638262200000|2021-11-30 08:50:00|7538.6|7523.6|7541.4|7526.4|7543.2|7528.2|7538.5|7523.5|151
1638262500000|2021-11-30 08:55:00|7541.6|7526.6|7543.4|7528.4|7543.7|7528.7|7540.4|7525.4|97
1638262800000|2021-11-30 09:00:00|7543.6|7528.6|7546|7531|7546|7531|7542.9|7527.9|93
1638263100000|2021-11-30 09:05:00|7545.9|7530.9|7544.4|7529.4|7547.2|7532.2|7544.2|7529.2|120
1638263400000|2021-11-30 09:10:00|7544.3|7529.3|7540.6|7525.6|7544.4|7529.4|7539.4|7524.4|114
1638263700000|2021-11-30 09:15:00|7540.8|7525.8|7540.8|7525.8|7542.2|7527.2|7540.4|7525.4|68
1638264000000|2021-11-30 09:20:00|7540.7|7525.7|7540|7525|7540.7|7525.7|7537.8|7522.8|90
1638264300000|2021-11-30 09:25:00|7540.1|7525.1|7536.8|7521.8|7540.4|7525.4|7536.2|7521.2|107
1638264600000|2021-11-30 09:30:00|7537|7522|7540.5|7525.5|7540.5|7525.5|7536.6|7521.6|107
1638264900000|2021-11-30 09:35:00|7540.4|7525.4|7540.1|7525.1|7541.9|7526.9|7540.1|7525.1|81
1638265200000|2021-11-30 09:40:00|7539.8|7524.8|7540.4|7525.4|7540.8|7525.8|7538.9|7523.9|74
1638265500000|2021-11-30 09:45:00|7540.3|7525.3|7541.4|7526.4|7541.8|7526.8|7540.3|7525.3|64
1638265800000|2021-11-30 09:50:00|7541.2|7526.2|7542.8|7527.8|7542.8|7527.8|7540.8|7525.8|43
1638266100000|2021-11-30 09:55:00|7542.9|7527.9|7548.6|7533.6|7548.6|7533.6|7542.3|7527.3|179
1638266400000|2021-11-30 10:00:00|7548.7|7533.7|7545.6|7530.6|7549.1|7534.1|7543.7|7528.7|201
1638266700000|2021-11-30 10:05:00|7545.7|7530.7|7547.5|7532.5|7548.7|7533.7|7544.6|7529.6|100
1638267000000|2021-11-30 10:10:00|7547.6|7532.6|7546.4|7531.4|7547.6|7532.6|7546.2|7531.2|26
1638267300000|2021-11-30 10:15:00|7546.6|7531.6|7546.6|7531.6|7546.9|7531.9|7545.7|7530.7|41
1638267600000|2021-11-30 10:20:00|7546.8|7531.8|7549|7534|7549.2|7534.2|7546.6|7531.6|87
1638267900000|2021-11-30 10:25:00|7548.8|7533.8|7551.6|7536.6|7552|7537|7548.6|7533.6|65
1638268200000|2021-11-30 10:30:00|7551.8|7536.8|7550.5|7535.5|7551.8|7536.8|7549.8|7534.8|47
1638268500000|2021-11-30 10:35:00|7550.4|7535.4|7551|7536|7551|7536|7549.8|7534.8|14
1638268800000|2021-11-30 10:40:00|7550.7|7535.7|7552|7537|7552.1|7537.1|7550.7|7535.7|21
1638269100000|2021-11-30 10:45:00|7551.9|7536.9|7550|7535|7552.4|7537.4|7549.8|7534.8|68
1638269400000|2021-11-30 10:50:00|7550.2|7535.2|7548|7533|7550.4|7535.4|7547.4|7532.4|73
1638269700000|2021-11-30 10:55:00|7547.9|7532.9|7545|7530|7548.2|7533.2|7544.4|7529.4|90
1638270000000|2021-11-30 11:00:00|7545.2|7530.2|7547.1|7532.1|7547.2|7532.2|7545|7530|84
1638270300000|2021-11-30 11:05:00|7547.2|7532.2|7548|7533|7549.8|7534.8|7547.1|7532.1|127
1638270600000|2021-11-30 11:10:00|7547.8|7532.8|7548.8|7533.8|7548.8|7533.8|7547.8|7532.8|44
1638270900000|2021-11-30 11:15:00|7549|7534|7551.1|7536.1|7551.2|7536.2|7548.7|7533.7|53
1638271200000|2021-11-30 11:20:00|7550.6|7535.6|7547.7|7532.7|7550.9|7535.9|7547.5|7532.5|75
1638271500000|2021-11-30 11:25:00|7547.6|7532.6|7546.6|7531.6|7547.8|7532.8|7546.2|7531.2|63
1638271800000|2021-11-30 11:30:00|7546.3|7531.3|7544.7|7529.7|7546.3|7531.3|7544.4|7529.4|21
1638272100000|2021-11-30 11:35:00|7544.8|7529.8|7544.6|7529.6|7544.8|7529.8|7544.3|7529.3|15
1638272400000|2021-11-30 11:40:00|7544.4|7529.4|7544.6|7529.6|7544.6|7529.6|7544.4|7529.4|3
1638272700000|2021-11-30 11:45:00|7544.5|7529.5|7544.5|7529.5|7544.5|7529.5|7544.2|7529.2|7
1638273000000|2021-11-30 11:50:00|7544.7|7529.7|7544.3|7529.3|7544.7|7529.7|7543.2|7528.2|66
1638273300000|2021-11-30 11:55:00|7544.4|7529.4|7543.7|7528.7|7544.7|7529.7|7543.2|7528.2|107
1638273600000|2021-11-30 12:00:00|7543.6|7528.6|7542.7|7527.7|7543.6|7528.6|7542.6|7527.6|45
1638273900000|2021-11-30 12:05:00|7542.6|7527.6|7542|7527|7542.8|7527.8|7542|7527|37
1638274200000|2021-11-30 12:10:00|7542.1|7527.1|7542.8|7527.8|7543.1|7528.1|7542|7527|51
1638274500000|2021-11-30 12:15:00|7542.7|7527.7|7544.1|7529.1|7544.2|7529.2|7542.7|7527.7|33
1638274800000|2021-11-30 12:20:00|7544|7529|7543.1|7528.1|7544.7|7529.7|7542.8|7527.8|47
1638275100000|2021-11-30 12:25:00|7542.6|7527.6|7542.2|7527.2|7543.1|7528.1|7542.2|7527.2|35
1638275400000|2021-11-30 12:30:00|7542|7527|7542.7|7527.7|7543.4|7528.4|7542|7527|25
1638275700000|2021-11-30 12:35:00|7543.6|7528.6|7544.1|7529.1|7544.1|7529.1|7542.9|7527.9|29
1638276000000|2021-11-30 12:40:00|7544.4|7529.4|7544|7529|7545.1|7530.1|7543.7|7528.7|51
1638276300000|2021-11-30 12:45:00|7544.4|7529.4|7543.8|7528.8|7544.9|7529.9|7543.8|7528.8|39
1638276600000|2021-11-30 12:50:00|7543.6|7528.6|7544|7529|7544.7|7529.7|7543.6|7528.6|43
1638276900000|2021-11-30 12:55:00|7543.9|7528.9|7544.2|7529.2|7544.3|7529.3|7543.6|7528.6|10
1638277200000|2021-11-30 13:00:00|7544.1|7529.1|7543.8|7528.8|7544.1|7529.1|7543.2|7528.2|102
1638277500000|2021-11-30 13:05:00|7543.7|7528.7|7542.5|7527.5|7544.1|7529.1|7542.4|7527.4|74
1638277800000|2021-11-30 13:10:00|7542.7|7527.7|7542.1|7527.1|7542.8|7527.8|7541.9|7526.9|44
1638278100000|2021-11-30 13:15:00|7542|7527|7541.6|7526.6|7542.1|7527.1|7541.6|7526.6|31
1638278400000|2021-11-30 13:20:00|7541.5|7526.5|7540.7|7525.7|7541.6|7526.6|7540.4|7525.4|30
1638278700000|2021-11-30 13:25:00|7540.6|7525.6|7540.8|7525.8|7540.8|7525.8|7540.5|7525.5|40
1638279000000|2021-11-30 13:30:00|7540.6|7525.6|7540.6|7525.6|7540.9|7525.9|7540.4|7525.4|25
1638279300000|2021-11-30 13:35:00|7540.3|7525.3|7540|7525|7540.3|7525.3|7539.9|7524.9|19
1638279600000|2021-11-30 13:40:00|7540.1|7525.1|7538.6|7523.6|7540.3|7525.3|7537.4|7522.4|38
1638279900000|2021-11-30 13:45:00|7538.7|7523.7|7540.2|7525.2|7540.3|7525.3|7538.7|7523.7|35
1638280200000|2021-11-30 13:50:00|7540.3|7525.3|7540.6|7525.6|7540.7|7525.7|7540.3|7525.3|9
1638280500000|2021-11-30 13:55:00|7540.8|7525.8|7540.8|7525.8|7541|7526|7540.7|7525.7|9
1638280800000|2021-11-30 14:00:00|7540.7|7525.7|7540.6|7525.6|7541|7526|7540.5|7525.5|14
1638281100000|2021-11-30 14:05:00|7540.5|7525.5|7540.5|7525.5|7540.6|7525.6|7540.5|7525.5|3
1638281400000|2021-11-30 14:10:00|7540.4|7525.4|7539.7|7524.7|7540.4|7525.4|7539.5|7524.5|77
1638281700000|2021-11-30 14:15:00|7539.6|7524.6|7539.4|7524.4|7539.7|7524.7|7539.3|7524.3|28
1638282000000|2021-11-30 14:20:00|7539.5|7524.5|7537|7522|7539.9|7524.9|7537|7522|62
1638282300000|2021-11-30 14:25:00|7536.9|7521.9|7536.8|7521.8|7537|7522|7535.8|7520.8|36
1638282600000|2021-11-30 14:30:00|7537.4|7522.4|7536.7|7521.7|7539.2|7524.2|7536|7521|123
1638282900000|2021-11-30 14:35:00|7536.9|7521.9|7536.2|7521.2|7537.4|7522.4|7535.3|7520.3|45
1638283200000|2021-11-30 14:40:00|7536.1|7521.1|7535.9|7520.9|7536.6|7521.6|7535.8|7520.8|31
1638283500000|2021-11-30 14:45:00|7535.8|7520.8|7534.7|7519.7|7535.8|7520.8|7534.3|7519.3|49
1638283800000|2021-11-30 14:50:00|7534.6|7519.6|7532.6|7517.6|7534.7|7519.7|7532|7517|67
1638284100000|2021-11-30 14:55:00|7533.4|7518.4|7533.7|7518.7|7534.1|7519.1|7533.2|7518.2|50
1638284400000|2021-11-30 15:00:00|7534|7519|7534.4|7519.4|7536.9|7521.9|7533.7|7518.7|77
1638284700000|2021-11-30 15:05:00|7534.5|7519.5|7531.6|7516.6|7534.5|7519.5|7531.6|7516.6|52
1638285000000|2021-11-30 15:10:00|7531.9|7516.9|7531|7516|7532|7517|7528|7513|82
1638285300000|2021-11-30 15:15:00|7530.6|7515.6|7529.1|7514.1|7531|7516|7528.6|7513.6|80
1638285600000|2021-11-30 15:20:00|7529.2|7514.2|7529.7|7514.7|7531.4|7516.4|7529|7514|97
1638285900000|2021-11-30 15:25:00|7529.5|7514.5|7528.4|7513.4|7529.5|7514.5|7527.4|7512.4|61
1638286200000|2021-11-30 15:30:00|7528.6|7513.6|7533|7518|7533|7518|7528|7513|106
1638286500000|2021-11-30 15:35:00|7532.8|7517.8|7545.9|7520.9|7546|7526|7532.2|7517.2|281
1638286800000|2021-11-30 15:40:00|7546|7521|7539.6|7524.6|7546.7|7526.6|7538.7|7521|146
1638287100000|2021-11-30 15:45:00|7539.7|7524.7|7540.6|7525.6|7541|7526|7539.3|7524.3|142
1638287400000|2021-11-30 15:50:00|7540.5|7525.5|7543.6|7528.6|7544.6|7529.6|7539.4|7524.4|107
1638287700000|2021-11-30 15:55:00|7543.5|7528.5|7550.2|7535.2|7550.2|7535.2|7542.6|7527.6|196
1638288000000|2021-11-30 16:00:00|7550.4|7535.4|7554.1|7539.1|7555.1|7540.1|7549.9|7534.9|224
1638288300000|2021-11-30 16:05:00|7554.2|7539.2|7548.9|7533.9|7557.6|7539.9|7548.3|7527.9|198
1638288600000|2021-11-30 16:10:00|7548.8|7533.8|7553.9|7528.9|7554.4|7534.1|7545.6|7526.3|213
1638288900000|2021-11-30 16:15:00|7554|7529|7552.9|7527.9|7554|7534.8|7546.8|7527.3|134
1638289200000|2021-11-30 16:20:00|7552.8|7527.8|7547.8|7532.8|7553.1|7533.7|7547.1|7527.5|100
1638289500000|2021-11-30 16:25:00|7547.9|7532.9|7545.4|7530.4|7548.1|7533.1|7545.2|7530.2|167
1638289800000|2021-11-30 16:30:00|7545.5|7530.5|7545.9|7530.9|7546.3|7531.3|7545.2|7530.2|209
1638290100000|2021-11-30 16:35:00|7546|7531|7542.5|7527.5|7546.4|7531.4|7542.5|7527.5|99
1638290400000|2021-11-30 16:40:00|7542.7|7527.7|7546.2|7531.2|7552.2|7533.4|7542.7|7524.2|97
1638290700000|2021-11-30 16:45:00|7545.9|7530.9|7542.5|7527.5|7551.4|7531.5|7542.5|7525.7|94
1638291000000|2021-11-30 16:50:00|7542.6|7527.6|7544|7529|7544|7529|7542.6|7527.6|25
1638291300000|2021-11-30 16:55:00|7544.1|7529.1|7546|7531|7546|7531|7544.1|7529.1|25
1638291600000|2021-11-30 17:00:00|7546.5|7531.5|7546.8|7531.8|7547|7532|7546.5|7531.5|41
1638291900000|2021-11-30 17:05:00|7546.7|7531.7|7548.7|7533.7|7549.3|7534.3|7546.4|7531.4|65
1638292200000|2021-11-30 17:10:00|7548.6|7533.6|7551.2|7536.2|7554.2|7536.2|7548.3|7528.5|137
1638292500000|2021-11-30 17:15:00|7551.1|7536.1|7554.8|7529.8|7555.8|7536.8|7550|7529.4|79
1638292800000|2021-11-30 17:20:00|7554.7|7529.7|7545.1|7530.1|7554.7|7530.8|7544.8|7524.8|112
1638293100000|2021-11-30 17:25:00|7545.2|7530.2|7545.4|7530.4|7550.8|7530.6|7545|7524.9|38
1638293400000|2021-11-30 17:30:00|7545.5|7530.5|7545.2|7530.2|7550.8|7530.6|7544.7|7525.1|62
1638293700000|2021-11-30 17:35:00|7545.3|7530.3|7550.7|7525.7|7550.9|7530.9|7545.3|7525.7|71
1638294000000|2021-11-30 17:40:00|7550.8|7525.8|7545.3|7530.3|7550.8|7530.8|7545.3|7525.5|53
1638294300000|2021-11-30 17:45:00|7545.4|7530.4|7545.5|7530.5|7545.9|7530.9|7545.1|7530.1|54
1638294600000|2021-11-30 17:50:00|7545.7|7530.7|7545.1|7530.1|7545.7|7530.7|7544.8|7529.8|42
1638294900000|2021-11-30 17:55:00|7545.3|7530.3|7547|7532|7547.3|7532.3|7545.2|7530.2|42
1638295200000|2021-11-30 18:00:00|7546.9|7531.9|7552.9|7527.9|7553.7|7534.8|7546.8|7527.9|63
1638295800000|2021-11-30 18:10:00|7553.2|7528.2|7553.5|7528.5|7553.5|7528.5|7553.2|7528.2|10
1638296100000|2021-11-30 18:15:00|7553.4|7528.4|7548.1|7533.1|7553.5|7533.1|7548|7528|16
1638296400000|2021-11-30 18:20:00|7547|7532|7544.3|7529.3|7547|7532|7544.3|7529.3|8
1638296700000|2021-11-30 18:25:00|7544.4|7529.4|7545.3|7530.3|7545.3|7530.3|7544.3|7529.3|5
1638297000000|2021-11-30 18:30:00|7545.1|7530.1|7549.6|7524.6|7550|7530.5|7545.1|7524.3|7
1638298200000|2021-11-30 18:50:00|7549.4|7524.4|7548.6|7523.6|7549.4|7527.8|7542.8|7523.6|9
1638298800000|2021-11-30 19:00:00|7548.5|7523.5|7548.6|7523.6|7548.6|7523.6|7548.5|7523.5|2
1638299400000|2021-11-30 19:10:00|7547.5|7522.5|7541.9|7526.9|7548|7528|7541.8|7521.8|37
1638299700000|2021-11-30 19:15:00|7542|7527|7547.9|7522.9|7548|7527.5|7541.9|7522.8|9
1638300000000|2021-11-30 19:20:00|7547.8|7522.8|7548.2|7523.2|7548.2|7523.2|7547.8|7522.8|5
1638300300000|2021-11-30 19:25:00|7547.8|7522.8|7542|7527|7547.8|7527.5|7541.9|7522.4|13
1638300600000|2021-11-30 19:30:00|7541.9|7526.9|7540.8|7525.8|7542|7527|7539.8|7524.8|23
1638300900000|2021-11-30 19:35:00|7540.7|7525.7|7540.8|7525.8|7540.9|7525.9|7540.7|7525.7|4
1638301200000|2021-11-30 19:40:00|7540.9|7525.9|7541.1|7526.1|7541.1|7526.1|7540.9|7525.9|3
1638301500000|2021-11-30 19:45:00|7540.9|7525.9|7541.6|7526.6|7542|7527|7540.5|7525.5|15
1638301800000|2021-11-30 19:50:00|7541.5|7526.5|7541.6|7526.6|7541.6|7526.6|7541.5|7526.5|4
1638302100000|2021-11-30 19:55:00|7540.2|7525.2|7540.3|7525.3|7541.8|7526.8|7539.9|7524.9|10
1638322200000|2021-12-01 01:30:00|7538.7|7513.7|7538.7|7513.7|7538.7|7513.7|7538.7|7513.7|1
1638324000000|2021-12-01 02:00:00|7539|7514|7538.1|7513.1|7539|7514|7537.9|7512.9|10
1638325200000|2021-12-01 02:20:00|7537.7|7512.7|7537.7|7512.7|7537.7|7512.7|7537.7|7512.7|1
1638325500000|2021-12-01 02:25:00|7537.6|7512.6|7537.3|7512.3|7537.6|7512.6|7537.3|7512.3|4
1638326400000|2021-12-01 02:40:00|7537.4|7512.4|7537.9|7512.9|7537.9|7512.9|7537.4|7512.4|8
1638327300000|2021-12-01 02:55:00|7537.4|7512.4|7537.6|7512.6|7537.7|7512.7|7537.4|7512.4|9
1638327600000|2021-12-01 03:00:00|7537.7|7512.7|7534.6|7509.6|7537.9|7512.9|7534.1|7509.1|33
1638327900000|2021-12-01 03:05:00|7534.7|7509.7|7529.6|7504.6|7534.7|7509.7|7529.3|7504.3|56
1638328200000|2021-12-01 03:10:00|7529.5|7504.5|7531|7506|7531.2|7506.2|7529.5|7504.5|18
1638328500000|2021-12-01 03:15:00|7531.1|7506.1|7530|7505|7531.1|7506.1|7530|7505|26
1638328800000|2021-12-01 03:20:00|7529.9|7504.9|7529.7|7504.7|7530|7505|7529.7|7504.7|9
1638329100000|2021-12-01 03:25:00|7528.8|7503.8|7530.6|7505.6|7530.7|7505.7|7527.5|7502.5|33
1638329400000|2021-12-01 03:30:00|7530.5|7505.5|7530.8|7515.8|7537.1|7517.1|7530.1|7505.1|135
1638329700000|2021-12-01 03:35:00|7531.1|7516.1|7529.7|7514.7|7531.4|7516.4|7529.3|7514.3|52
1638330000000|2021-12-01 03:40:00|7529.6|7514.6|7528.9|7513.9|7530.9|7515.9|7528.8|7513.8|88
1638330300000|2021-12-01 03:45:00|7529|7514|7529.7|7514.7|7530.3|7515.3|7529|7514|29
1638330600000|2021-12-01 03:50:00|7529.5|7514.5|7527.8|7512.8|7529.8|7514.8|7527.4|7512.4|39
1638330900000|2021-12-01 03:55:00|7528.1|7513.1|7529.7|7514.7|7529.7|7514.7|7527.7|7512.7|43
1638331200000|2021-12-01 04:00:00|7529.8|7514.8|7530.5|7515.5|7530.5|7515.5|7529|7514|55
1638331500000|2021-12-01 04:05:00|7530.6|7515.6|7531.9|7516.9|7532|7517|7530.5|7515.5|37
1638331800000|2021-12-01 04:10:00|7532|7517|7531.2|7516.2|7532.4|7517.4|7530.6|7515.6|28
1638332100000|2021-12-01 04:15:00|7531.3|7516.3|7530.3|7515.3|7531.4|7516.4|7530.2|7515.2|17
1638332400000|2021-12-01 04:20:00|7530.5|7515.5|7530.4|7515.4|7531.2|7516.2|7530.4|7515.4|19
1638332700000|2021-12-01 04:25:00|7530.3|7515.3|7529.3|7514.3|7530.3|7515.3|7527.5|7512.5|80
1638333000000|2021-12-01 04:30:00|7529.1|7514.1|7526.3|7511.3|7530.3|7515.3|7525.9|7510.9|141
1638333300000|2021-12-01 04:35:00|7526.2|7511.2|7523|7508|7526.5|7511.5|7522.2|7507.2|159
1638333600000|2021-12-01 04:40:00|7523.1|7508.1|7522.6|7507.6|7523.8|7508.8|7522.6|7507.6|106
1638333900000|2021-12-01 04:45:00|7522.7|7507.7|7519.9|7504.9|7523.2|7508.2|7519.2|7504.2|140
1638334200000|2021-12-01 04:50:00|7520|7505|7521|7506|7521.2|7506.2|7518.5|7503.5|113
1638334500000|2021-12-01 04:55:00|7520.9|7505.9|7517|7502|7520.9|7505.9|7516.3|7501.3|153
1638334800000|2021-12-01 05:00:00|7516.9|7501.9|7520.1|7505.1|7520.3|7505.3|7515.9|7500.9|162
1638335100000|2021-12-01 05:05:00|7520.2|7505.2|7513.7|7498.7|7520.3|7505.3|7512.9|7497.9|211
1638335400000|2021-12-01 05:10:00|7513.8|7498.8|7515.3|7500.3|7516.7|7501.7|7513.8|7498.8|106
1638335700000|2021-12-01 05:15:00|7515.4|7500.4|7516.7|7501.7|7518|7503|7515.4|7500.4|78
1638336000000|2021-12-01 05:20:00|7516.6|7501.6|7518.3|7503.3|7518.7|7503.7|7515|7500|79
1638336300000|2021-12-01 05:25:00|7518.1|7503.1|7516.8|7501.8|7518.5|7503.5|7516.7|7501.7|59
1638336600000|2021-12-01 05:30:00|7517|7502|7514.9|7499.9|7517.1|7502.1|7514.8|7499.8|88
1638336900000|2021-12-01 05:35:00|7515.2|7500.2|7512.7|7497.7|7515.2|7500.2|7512.2|7497.2|117
1638337200000|2021-12-01 05:40:00|7512.6|7497.6|7515.8|7500.8|7516.6|7501.6|7512.2|7497.2|148
1638337500000|2021-12-01 05:45:00|7515.6|7500.6|7515.2|7500.2|7516.1|7501.1|7515.1|7500.1|45
1638337800000|2021-12-01 05:50:00|7515.1|7500.1|7516|7501|7516.1|7501.1|7513.9|7498.9|78
1638338100000|2021-12-01 05:55:00|7515.9|7500.9|7514.7|7499.7|7515.9|7500.9|7514.3|7499.3|89
1638338400000|2021-12-01 06:00:00|7514.8|7499.8|7517.3|7502.3|7517.3|7502.3|7514.8|7499.8|220
1638338700000|2021-12-01 06:05:00|7517.2|7502.2|7516.3|7501.3|7517.9|7502.9|7516.3|7501.3|198
1638339000000|2021-12-01 06:10:00|7516.5|7501.5|7516.3|7501.3|7517.1|7502.1|7516.3|7501.3|78
1638339300000|2021-12-01 06:15:00|7516.4|7501.4|7520|7505|7520|7505|7516.3|7501.3|136
1638339600000|2021-12-01 06:20:00|7520.1|7505.1|7523.4|7508.4|7525.4|7510.4|7518.9|7503.9|164
1638339900000|2021-12-01 06:25:00|7523.3|7508.3|7523.7|7508.7|7524.3|7509.3|7521.3|7506.3|98
1638340200000|2021-12-01 06:30:00|7523.6|7508.6|7523.1|7508.1|7524.1|7509.1|7522.2|7507.2|69
1638340500000|2021-12-01 06:35:00|7523.2|7508.2|7523.3|7508.3|7525.8|7510.8|7523.1|7508.1|142
1638340800000|2021-12-01 06:40:00|7523.4|7508.4|7524.3|7509.3|7525.1|7510.1|7522.6|7507.6|94
1638341100000|2021-12-01 06:45:00|7524.5|7509.5|7524.5|7509.5|7525.5|7510.5|7523.7|7508.7|91
1638341400000|2021-12-01 06:50:00|7524.7|7509.7|7524.9|7509.9|7525.6|7510.6|7524.3|7509.3|57
1638341700000|2021-12-01 06:55:00|7524.6|7509.6|7523.1|7508.1|7525.3|7510.3|7522.8|7507.8|74
1638342000000|2021-12-01 07:00:00|7523.2|7508.2|7524.1|7509.1|7524.4|7509.4|7522.3|7507.3|72
1638342300000|2021-12-01 07:05:00|7524|7509|7521.7|7506.7|7524.3|7509.3|7521.6|7506.6|92
1638342600000|2021-12-01 07:10:00|7521.6|7506.6|7522.9|7507.9|7523.1|7508.1|7520.6|7505.6|107
1638342900000|2021-12-01 07:15:00|7522.8|7507.8|7525|7510|7525|7510|7522.1|7507.1|91
1638343200000|2021-12-01 07:20:00|7525.1|7510.1|7524.5|7509.5|7525.7|7510.7|7523.8|7508.8|79
1638343500000|2021-12-01 07:25:00|7524.4|7509.4|7523.6|7508.6|7524.6|7509.6|7523.2|7508.2|75
1638343800000|2021-12-01 07:30:00|7523.7|7508.7|7523.9|7508.9|7524.6|7509.6|7523.4|7508.4|90
1638344100000|2021-12-01 07:35:00|7523.8|7508.8|7523.5|7508.5|7524.6|7509.6|7523.1|7508.1|43
1638344400000|2021-12-01 07:40:00|7523.3|7508.3|7528.4|7513.4|7528.4|7513.4|7523.3|7508.3|88
1638344700000|2021-12-01 07:45:00|7528.6|7513.6|7531.2|7516.2|7532.9|7517.9|7528.6|7513.6|177
1638345000000|2021-12-01 07:50:00|7531.4|7516.4|7529.9|7514.9|7532.4|7517.4|7529.8|7514.8|86
1638345300000|2021-12-01 07:55:00|7529.8|7514.8|7527|7512|7529.8|7514.8|7525.6|7510.6|246
1638345600000|2021-12-01 08:00:00|7527.1|7512.1|7526.1|7511.1|7528.1|7513.1|7525.7|7510.7|142
1638345900000|2021-12-01 08:05:00|7526|7511|7526.3|7511.3|7527|7512|7525.2|7510.2|107
1638346200000|2021-12-01 08:10:00|7526|7511|7525.6|7510.6|7526.8|7511.8|7525.3|7510.3|89
1638346500000|2021-12-01 08:15:00|7525.5|7510.5|7526.2|7511.2|7526.4|7511.4|7525.3|7510.3|64
1638346800000|2021-12-01 08:20:00|7526.1|7511.1|7526|7511|7526.4|7511.4|7525.2|7510.2|75
1638347100000|2021-12-01 08:25:00|7526.1|7511.1|7526.6|7511.6|7528.2|7513.2|7526.1|7511.1|78
1638347400000|2021-12-01 08:30:00|7526.5|7511.5|7530|7515|7530.6|7515.6|7526.5|7511.5|163
1638347700000|2021-12-01 08:35:00|7530.1|7515.1|7528.7|7513.7|7531|7516|7528.7|7513.7|115
1638348000000|2021-12-01 08:40:00|7528.3|7513.3|7530.4|7515.4|7530.6|7515.6|7527.9|7512.9|85
1638348300000|2021-12-01 08:45:00|7530.5|7515.5|7530.3|7515.3|7530.8|7515.8|7529.3|7514.3|56
1638348600000|2021-12-01 08:50:00|7530.5|7515.5|7532.3|7517.3|7532.8|7517.8|7530.5|7515.5|90
1638348900000|2021-12-01 08:55:00|7532.4|7517.4|7532|7517|7533.3|7518.3|7532|7517|53
1638349200000|2021-12-01 09:00:00|7532.1|7517.1|7535|7520|7535.6|7520.6|7531.6|7516.6|103
1638349500000|2021-12-01 09:05:00|7535.3|7520.3|7533.2|7518.2|7535.4|7520.4|7533|7518|100
1638349800000|2021-12-01 09:10:00|7533|7518|7531.6|7516.6|7533.4|7518.4|7531.5|7516.5|97
1638350100000|2021-12-01 09:15:00|7531.4|7516.4|7531|7516|7531.5|7516.5|7529.8|7514.8|58
1638350400000|2021-12-01 09:20:00|7530.7|7515.7|7529.1|7514.1|7530.9|7515.9|7528.1|7513.1|80
1638350700000|2021-12-01 09:25:00|7528.9|7513.9|7528.5|7513.5|7529.8|7514.8|7527.4|7512.4|124
1638351000000|2021-12-01 09:30:00|7528.6|7513.6|7527.3|7512.3|7529.2|7514.2|7527|7512|86
1638351300000|2021-12-01 09:35:00|7527.2|7512.2|7527.6|7512.6|7528.6|7513.6|7526|7511|100
1638351600000|2021-12-01 09:40:00|7527.3|7512.3|7525.2|7510.2|7527.3|7512.3|7524.7|7509.7|146
1638351900000|2021-12-01 09:45:00|7525.3|7510.3|7525.4|7510.4|7527|7512|7525.3|7510.3|86
1638352200000|2021-12-01 09:50:00|7525.3|7510.3|7524.8|7509.8|7526.1|7511.1|7524.8|7509.8|107
1638352500000|2021-12-01 09:55:00|7524.7|7509.7|7523.9|7508.9|7525.6|7510.6|7522.9|7507.9|95
1638352800000|2021-12-01 10:00:00|7524.1|7509.1|7525|7510|7525.2|7510.2|7523.2|7508.2|74
1638353100000|2021-12-01 10:05:00|7525.1|7510.1|7524.8|7509.8|7525.8|7510.8|7524.7|7509.7|50
1638353400000|2021-12-01 10:10:00|7524.7|7509.7|7521.4|7506.4|7524.7|7509.7|7521.1|7506.1|93
1638353700000|2021-12-01 10:15:00|7521.3|7506.3|7523.4|7508.4|7525.1|7510.1|7521.3|7506.3|102
1638354000000|2021-12-01 10:20:00|7523.3|7508.3|7525.1|7510.1|7525.2|7510.2|7523|7508|63
1638354300000|2021-12-01 10:25:00|7525.2|7510.2|7524.6|7509.6|7525.5|7510.5|7524.3|7509.3|33
1638354600000|2021-12-01 10:30:00|7524.8|7509.8|7524.8|7509.8|7525.3|7510.3|7524.5|7509.5|45
1638354900000|2021-12-01 10:35:00|7524.7|7509.7|7524.8|7509.8|7525.4|7510.4|7524.6|7509.6|22
1638355200000|2021-12-01 10:40:00|7524.9|7509.9|7525.1|7510.1|7526.4|7511.4|7524.9|7509.9|58
1638355500000|2021-12-01 10:45:00|7525.2|7510.2|7526.1|7511.1|7526.1|7511.1|7525.2|7510.2|48
1638355800000|2021-12-01 10:50:00|7526.2|7511.2|7524.9|7509.9|7526.3|7511.3|7524.7|7509.7|63
1638356100000|2021-12-01 10:55:00|7525.1|7510.1|7525.8|7510.8|7525.8|7510.8|7524.8|7509.8|25
1638356400000|2021-12-01 11:00:00|7525.7|7510.7|7526.4|7511.4|7526.8|7511.8|7525|7510|66
1638356700000|2021-12-01 11:05:00|7526.2|7511.2|7526.3|7511.3|7526.4|7511.4|7526|7511|16
1638357000000|2021-12-01 11:10:00|7526.2|7511.2|7526.3|7511.3|7526.3|7511.3|7525.4|7510.4|18
1638357300000|2021-12-01 11:15:00|7526.4|7511.4|7526.8|7511.8|7526.9|7511.9|7526.4|7511.4|15
1638357600000|2021-12-01 11:20:00|7527|7512|7526.6|7511.6|7527.2|7512.2|7526.6|7511.6|23
1638357900000|2021-12-01 11:25:00|7526.7|7511.7|7525.8|7510.8|7527|7512|7525.8|7510.8|39
1638358200000|2021-12-01 11:30:00|7525.9|7510.9|7526.2|7511.2|7526.2|7511.2|7525.6|7510.6|14
1638358500000|2021-12-01 11:35:00|7526.1|7511.1|7526.9|7511.9|7526.9|7511.9|7525.7|7510.7|13
1638358800000|2021-12-01 11:40:00|7527.1|7512.1|7527.2|7512.2|7527.4|7512.4|7527.1|7512.1|9
1638359100000|2021-12-01 11:45:00|7527|7512|7527|7512|7527.2|7512.2|7526.2|7511.2|29
1638359400000|2021-12-01 11:50:00|7526.9|7511.9|7527.4|7512.4|7528.4|7513.4|7526.8|7511.8|68
1638359700000|2021-12-01 11:55:00|7527.3|7512.3|7527.8|7512.8|7527.8|7512.8|7527.3|7512.3|23
1638360000000|2021-12-01 12:00:00|7527.5|7512.5|7525.7|7510.7|7527.5|7512.5|7524.8|7509.8|49
1638360300000|2021-12-01 12:05:00|7525.6|7510.6|7525.8|7510.8|7525.8|7510.8|7524.4|7509.4|24
1638360600000|2021-12-01 12:10:00|7525.7|7510.7|7526.2|7511.2|7526.2|7511.2|7525.7|7510.7|10
1638360900000|2021-12-01 12:15:00|7526|7511|7526.8|7511.8|7527|7512|7526|7511|16
1638361200000|2021-12-01 12:20:00|7526.5|7511.5|7526|7511|7526.5|7511.5|7525.9|7510.9|15
1638361500000|2021-12-01 12:25:00|7525.9|7510.9|7525.2|7510.2|7526.3|7511.3|7524.8|7509.8|41
1638361800000|2021-12-01 12:30:00|7525.1|7510.1|7524.6|7509.6|7525.1|7510.1|7523.7|7508.7|78
1638362100000|2021-12-01 12:35:00|7524.4|7509.4|7524.4|7509.4|7529.6|7509.9|7523.6|7504.4|32
1638362400000|2021-12-01 12:40:00|7524.3|7509.3|7523.2|7508.2|7524.3|7509.3|7522.8|7507.8|36
1638362700000|2021-12-01 12:45:00|7523.3|7508.3|7522|7507|7524.4|7509.4|7522|7507|39
1638363000000|2021-12-01 12:50:00|7527.1|7502.1|7523.2|7508.2|7527.2|7508.4|7521.6|7502.1|30
1638363300000|2021-12-01 12:55:00|7524.5|7509.5|7525|7510|7525.7|7510.7|7523.8|7508.8|34
1638363600000|2021-12-01 13:00:00|7524.1|7509.1|7523.6|7508.6|7524.2|7509.2|7523.5|7508.5|25
1638363900000|2021-12-01 13:05:00|7523.7|7508.7|7523.6|7508.6|7524.1|7509.1|7523.4|7508.4|10
1638364200000|2021-12-01 13:10:00|7523.7|7508.7|7523.6|7508.6|7523.8|7508.8|7523.5|7508.5|10
1638364500000|2021-12-01 13:15:00|7523.5|7508.5|7522|7507|7526.6|7509.2|7520.8|7501.5|68
1638364800000|2021-12-01 13:20:00|7522.1|7507.1|7520.9|7505.9|7522.1|7507.1|7520.5|7505.5|67
1638365100000|2021-12-01 13:25:00|7520.8|7505.8|7520.3|7505.3|7525.7|7506.4|7520.3|7500.7|61
1638365400000|2021-12-01 13:30:00|7520.1|7505.1|7520.4|7505.4|7520.7|7505.7|7520|7505|60
1638365700000|2021-12-01 13:35:00|7520.6|7505.6|7516.8|7501.8|7520.8|7505.8|7516.8|7501.8|71
1638366000000|2021-12-01 13:40:00|7516.9|7501.9|7516.2|7501.2|7521.6|7502|7515.2|7495.8|39
1638366300000|2021-12-01 13:45:00|7516.4|7501.4|7516.8|7501.8|7521.4|7501.8|7515.8|7496.4|66
1638366600000|2021-12-01 13:50:00|7516.6|7501.6|7516|7501|7517.4|7502.4|7515.5|7500.5|38
1638366900000|2021-12-01 13:55:00|7516.1|7501.1|7516.8|7501.8|7517.2|7502.2|7515.8|7500.8|75
1638367200000|2021-12-01 14:00:00|7516.9|7501.9|7514.4|7499.4|7519.3|7501.9|7513.9|7494|94
1638367500000|2021-12-01 14:05:00|7514.6|7499.6|7514.6|7499.6|7514.8|7499.8|7514.2|7499.2|15
1638367800000|2021-12-01 14:10:00|7514.3|7499.3|7517.3|7502.3|7517.6|7502.6|7514.3|7499.3|30
1638368100000|2021-12-01 14:15:00|7517.2|7502.2|7517.6|7502.6|7522.5|7504.3|7516.8|7497.3|65
1638368400000|2021-12-01 14:20:00|7517.4|7502.4|7516.7|7501.7|7517.4|7502.4|7516.5|7501.5|12
1638368700000|2021-12-01 14:25:00|7521.2|7496.2|7513.2|7498.2|7521.2|7500.9|7513.2|7495.3|82
1638369000000|2021-12-01 14:30:00|7513.3|7498.3|7520.9|7495.9|7521.2|7501.2|7513.2|7495.6|89
1638369300000|2021-12-01 14:35:00|7521|7496|7517.5|7502.5|7522.5|7502.6|7516.4|7496|55
1638369600000|2021-12-01 14:40:00|7517.4|7502.4|7523.2|7508.2|7523.2|7508.2|7517.4|7502.4|28
1638369900000|2021-12-01 14:45:00|7523|7508|7520.7|7505.7|7523|7508|7519.4|7504.4|89
1638370200000|2021-12-01 14:50:00|7520.9|7505.9|7521.6|7506.6|7521.6|7506.6|7520.6|7505.6|23
1638370500000|2021-12-01 14:55:00|7521.5|7506.5|7520.8|7505.8|7521.5|7506.5|7520.5|7505.5|20
1638370800000|2021-12-01 15:00:00|7520.6|7505.6|7519.1|7504.1|7520.7|7505.7|7518.6|7503.6|79
1638371100000|2021-12-01 15:05:00|7519|7504|7518.9|7503.9|7519.2|7504.2|7517.5|7502.5|49
1638371400000|2021-12-01 15:10:00|7519|7504|7518.4|7503.4|7519.2|7504.2|7518.2|7503.2|38
1638371700000|2021-12-01 15:15:00|7518.5|7503.5|7519.4|7504.4|7520.3|7505.3|7518.5|7503.5|45
1638372000000|2021-12-01 15:20:00|7519.5|7504.5|7519|7504|7520.7|7505.7|7518.5|7503.5|42
1638372300000|2021-12-01 15:25:00|7518.9|7503.9|7515|7500|7519|7504|7515|7500|56
1638372600000|2021-12-01 15:30:00|7514.9|7499.9|7516.2|7501.2|7517.1|7502.1|7514.6|7499.6|45
1638372900000|2021-12-01 15:35:00|7516.1|7501.1|7517.5|7502.5|7517.5|7502.5|7516.1|7501.1|16
1638373200000|2021-12-01 15:40:00|7517.6|7502.6|7516.8|7501.8|7517.6|7502.6|7516.2|7501.2|30
1638373500000|2021-12-01 15:45:00|7516.9|7501.9|7516.9|7501.9|7517.5|7502.5|7515.2|7500.2|61
1638373800000|2021-12-01 15:50:00|7516.8|7501.8|7515.4|7500.4|7516.9|7501.9|7515.3|7500.3|16
1638374100000|2021-12-01 15:55:00|7515.3|7500.3|7517.4|7502.4|7517.5|7502.5|7515.3|7500.3|32
1638374400000|2021-12-01 16:00:00|7517.3|7502.3|7517.1|7502.1|7517.7|7502.7|7516.3|7501.3|48
1638374700000|2021-12-01 16:05:00|7516.5|7501.5|7516.1|7501.1|7518|7503|7515.8|7500.8|55
1638375000000|2021-12-01 16:10:00|7516|7501|7516.1|7501.1|7516.4|7501.4|7516|7501|12
1638375300000|2021-12-01 16:15:00|7516.2|7501.2|7516.1|7501.1|7516.4|7501.4|7516|7501|11
1638375600000|2021-12-01 16:20:00|7516|7501|7516.4|7501.4|7517.1|7502.1|7515.6|7500.6|23
1638375900000|2021-12-01 16:25:00|7516.1|7501.1|7516.6|7501.6|7516.6|7501.6|7515.9|7500.9|27
1638376200000|2021-12-01 16:30:00|7516.8|7501.8|7517.2|7502.2|7517.3|7502.3|7516.8|7501.8|13
1638376500000|2021-12-01 16:35:00|7517.3|7502.3|7518.8|7503.8|7519|7504|7517.2|7502.2|20
1638376800000|2021-12-01 16:40:00|7518.9|7503.9|7520.8|7505.8|7520.9|7505.9|7518.8|7503.8|48
1638377100000|2021-12-01 16:45:00|7520.9|7505.9|7520.8|7505.8|7521|7506|7520.5|7505.5|38
1638377400000|2021-12-01 16:50:00|7520.9|7505.9|7520.7|7505.7|7521|7506|7520.6|7505.6|30
1638377700000|2021-12-01 16:55:00|7520.9|7505.9|7524.4|7509.4|7528.6|7509.8|7520.9|7503.4|92
1638378000000|2021-12-01 17:00:00|7524.5|7509.5|7525.8|7510.8|7526.2|7511.2|7524.3|7509.3|115
1638378300000|2021-12-01 17:05:00|7526.2|7511.2|7530|7515|7532.1|7517.1|7526.2|7511.2|82
1638378600000|2021-12-01 17:10:00|7530.1|7515.1|7529.7|7514.7|7530.1|7515.1|7528.8|7513.8|35
1638378900000|2021-12-01 17:15:00|7529.5|7514.5|7533.5|7508.5|7533.7|7514.5|7526.8|7508.5|71
1638379200000|2021-12-01 17:20:00|7533.4|7508.4|7527.9|7512.9|7535|7515.1|7527.8|7508.4|53
1638379500000|2021-12-01 17:25:00|7527.8|7512.8|7527|7512|7528.4|7513.4|7527|7512|20
1638379800000|2021-12-01 17:30:00|7527.1|7512.1|7528.9|7513.9|7529.3|7514.3|7526.6|7511.6|22
1638380100000|2021-12-01 17:35:00|7529|7514|7530.2|7515.2|7530.2|7515.2|7528.9|7513.9|16
1638380400000|2021-12-01 17:40:00|7530|7515|7531.7|7516.7|7532|7517|7530|7515|22
1638380700000|2021-12-01 17:45:00|7531.8|7516.8|7530.1|7515.1|7531.8|7516.8|7530|7515|16
1638381000000|2021-12-01 17:50:00|7530.2|7515.2|7530.2|7515.2|7531.6|7516.6|7529.7|7514.7|61
1638381300000|2021-12-01 17:55:00|7530.1|7515.1|7531.9|7516.9|7531.9|7516.9|7529.7|7514.7|36
1638381600000|2021-12-01 18:00:00|7531.8|7516.8|7530.4|7515.4|7531.8|7516.8|7530.3|7515.3|33
1638381900000|2021-12-01 18:05:00|7530.3|7515.3|7530.6|7515.6|7530.8|7515.8|7530.3|7515.3|25
1638382200000|2021-12-01 18:10:00|7530.7|7515.7|7531.4|7516.4|7536.6|7516.6|7530.6|7511.4|55
1638382500000|2021-12-01 18:15:00|7531.5|7516.5|7531.6|7516.6|7531.6|7516.6|7531.4|7516.4|18
1638382800000|2021-12-01 18:20:00|7531.5|7516.5|7531.6|7516.6|7531.8|7516.8|7530.9|7515.9|19
1638383100000|2021-12-01 18:25:00|7531.1|7516.1|7529.8|7514.8|7535.1|7516.1|7529.6|7509.7|28
1638383400000|2021-12-01 18:30:00|7529.9|7514.9|7534.8|7509.8|7535|7514.9|7529.9|7509.8|4
1638383700000|2021-12-01 18:35:00|7534.7|7509.7|7534.5|7509.5|7534.7|7509.7|7534.5|7509.5|5
1638384000000|2021-12-01 18:40:00|7534.6|7509.6|7534.6|7509.6|7534.6|7509.6|7534.5|7509.5|5
1638384300000|2021-12-01 18:45:00|7533.6|7508.6|7535.2|7510.2|7535.6|7515.6|7528.7|7508|8
1638384600000|2021-12-01 18:50:00|7535.3|7510.3|7535.3|7510.3|7535.4|7510.4|7535.3|7510.3|3
1638384900000|2021-12-01 18:55:00|7535.4|7510.4|7533.8|7508.8|7535.4|7515.4|7528.4|7508.8|13
1638385200000|2021-12-01 19:00:00|7533.6|7508.6|7533.8|7508.8|7533.8|7508.8|7533.5|7508.5|5
1638385800000|2021-12-01 19:10:00|7533.7|7508.7|7533.7|7508.7|7533.7|7508.7|7533.7|7508.7|1
1638386100000|2021-12-01 19:15:00|7533.8|7508.8|7533.4|7508.4|7533.8|7508.8|7533.3|7508.3|5
1638386700000|2021-12-01 19:25:00|7533.3|7508.3|7533.4|7508.4|7533.4|7508.4|7533.3|7508.3|4
1638387300000|2021-12-01 19:35:00|7533.6|7508.6|7533.7|7508.7|7533.8|7508.8|7533.6|7508.6|3
1638387600000|2021-12-01 19:40:00|7533.6|7508.6|7533.6|7508.6|7533.6|7508.6|7533.6|7508.6|1
1638388500000|2021-12-01 19:55:00|7533.9|7508.9|7533.9|7508.9|7533.9|7508.9|7533.9|7508.9|1
1638408600000|2021-12-02 01:30:00|7540.7|7512.8|7540.7|7512.8|7540.7|7512.8|7540.7|7512.8|1
1638408900000|2021-12-02 01:35:00|7539.9|7511.9|7537.4|7512.2|7539.9|7512.2|7537.4|7510.4|28
1638409200000|2021-12-02 01:40:00|7537.5|7512.3|7537.6|7512.6|7537.6|7512.6|7537.5|7512.3|4
1638410100000|2021-12-02 01:55:00|7535.8|7510.8|7534.6|7509.6|7536.2|7510.8|7534.6|7509|17
1638410700000|2021-12-02 02:05:00|7536.7|7511.7|7537.1|7512.1|7537.1|7512.1|7536.7|7511.7|2
1638411300000|2021-12-02 02:15:00|7537|7512|7533.5|7508.5|7537|7512|7533.3|7508.3|9
1638411600000|2021-12-02 02:20:00|7533.6|7508.6|7535.2|7510.2|7535.2|7510.2|7533.6|7508.6|15
1638412800000|2021-12-02 02:40:00|7536.8|7511.8|7536.8|7511.8|7536.8|7511.8|7536.8|7511.8|1
1638414000000|2021-12-02 03:00:00|7537.2|7512.2|7537.1|7512.1|7537.2|7512.2|7537.1|7512.1|2
1638414300000|2021-12-02 03:05:00|7537.3|7512.3|7537.4|7512.4|7537.6|7512.6|7537.1|7512.1|20
1638414600000|2021-12-02 03:10:00|7537.5|7512.5|7537.4|7512.4|7537.6|7512.6|7537.1|7512.1|14
1638414900000|2021-12-02 03:15:00|7537.6|7512.6|7536|7511|7537.6|7512.6|7535.8|7510.8|9
1638415200000|2021-12-02 03:20:00|7535.9|7510.9|7536|7511|7536|7511|7535.9|7510.9|2
1638415500000|2021-12-02 03:25:00|7535.8|7510.8|7534.6|7509.6|7535.8|7510.8|7534.6|7509.6|16
1638415800000|2021-12-02 03:30:00|7534.7|7509.7|7537.3|7512.3|7538.2|7513.2|7534.7|7509.7|138
1638416100000|2021-12-02 03:35:00|7537.4|7512.4|7538.4|7513.4|7539.5|7519.3|7531.5|7511.2|141
1638416400000|2021-12-02 03:40:00|7538.5|7513.5|7534.6|7519.6|7539.2|7520.4|7534|7513.4|87
1638416700000|2021-12-02 03:45:00|7534.5|7519.5|7533.3|7518.3|7535.1|7520.1|7533|7518|58
1638417000000|2021-12-02 03:50:00|7533.5|7518.5|7533.4|7518.4|7534.9|7519.9|7533.4|7518.4|38
1638417300000|2021-12-02 03:55:00|7533.3|7518.3|7533.2|7518.2|7533.4|7518.4|7533.1|7518.1|8
1638417600000|2021-12-02 04:00:00|7532.3|7517.3|7531.7|7516.7|7532.3|7517.3|7531.7|7516.7|14
1638417900000|2021-12-02 04:05:00|7531.5|7516.5|7531|7516|7531.7|7516.7|7531|7516|26
1638418200000|2021-12-02 04:10:00|7531.1|7516.1|7531.5|7516.5|7531.8|7516.8|7531|7516|25
1638418500000|2021-12-02 04:15:00|7531.6|7516.6|7531.8|7516.8|7532.4|7517.4|7531.6|7516.6|18
1638418800000|2021-12-02 04:20:00|7531.9|7516.9|7534.8|7519.8|7534.9|7519.9|7531.9|7516.9|32
1638419100000|2021-12-02 04:25:00|7534.9|7519.9|7537.4|7522.4|7537.9|7522.9|7534.9|7519.9|54
1638419400000|2021-12-02 04:30:00|7537.5|7522.5|7537|7522|7540.2|7525.2|7536.4|7521.4|180
1638419700000|2021-12-02 04:35:00|7536.9|7521.9|7537.9|7522.9|7537.9|7522.9|7535.9|7520.9|55
1638420000000|2021-12-02 04:40:00|7537.8|7522.8|7536.6|7521.6|7539.3|7524.3|7536.6|7521.6|74
1638420300000|2021-12-02 04:45:00|7536.5|7521.5|7532.7|7517.7|7536.5|7521.5|7532.1|7517.1|122
1638420600000|2021-12-02 04:50:00|7532.6|7517.6|7531.6|7516.6|7533|7518|7531.1|7516.1|81
1638420900000|2021-12-02 04:55:00|7531.3|7516.3|7528.7|7513.7|7531.8|7516.8|7528.1|7513.1|129
1638421200000|2021-12-02 05:00:00|7528.5|7513.5|7528.1|7513.1|7529.1|7514.1|7527.7|7512.7|70
1638421500000|2021-12-02 05:05:00|7528|7513|7531.7|7516.7|7531.9|7516.9|7527.6|7512.6|77
1638421800000|2021-12-02 05:10:00|7531.5|7516.5|7529.1|7514.1|7531.7|7516.7|7528.6|7513.6|61
1638422100000|2021-12-02 05:15:00|7528.6|7513.6|7528.7|7513.7|7529.7|7514.7|7528.3|7513.3|46
1638422400000|2021-12-02 05:20:00|7528.6|7513.6|7529.3|7514.3|7529.9|7514.9|7528.4|7513.4|34
1638422700000|2021-12-02 05:25:00|7529.2|7514.2|7528.9|7513.9|7529.8|7514.8|7528.9|7513.9|75
1638423000000|2021-12-02 05:30:00|7529|7514|7528.2|7513.2|7529.3|7514.3|7527.6|7512.6|70
1638423300000|2021-12-02 05:35:00|7528.3|7513.3|7528.4|7513.4|7528.9|7513.9|7527.8|7512.8|50
1638423600000|2021-12-02 05:40:00|7528.2|7513.2|7526.7|7511.7|7528.2|7513.2|7526.7|7511.7|66
1638423900000|2021-12-02 05:45:00|7526.6|7511.6|7527.5|7512.5|7527.5|7512.5|7525.1|7510.1|95
1638424200000|2021-12-02 05:50:00|7527.2|7512.2|7527.6|7512.6|7527.6|7512.6|7526.7|7511.7|41
1638424500000|2021-12-02 05:55:00|7527.7|7512.7|7527.7|7512.7|7527.9|7512.9|7527.2|7512.2|30
1638424800000|2021-12-02 06:00:00|7527.8|7512.8|7528|7513|7529.6|7514.6|7527|7512|87
1638425100000|2021-12-02 06:05:00|7527.9|7512.9|7530.9|7515.9|7531.6|7516.6|7527.7|7512.7|118
1638425400000|2021-12-02 06:10:00|7530.8|7515.8|7529.9|7514.9|7531.6|7516.6|7529.6|7514.6|75
1638425700000|2021-12-02 06:15:00|7529.8|7514.8|7530.8|7515.8|7530.8|7515.8|7529.3|7514.3|92
1638426000000|2021-12-02 06:20:00|7530.7|7515.7|7531.5|7516.5|7531.6|7516.6|7529.8|7514.8|112
1638426300000|2021-12-02 06:25:00|7531.7|7516.7|7531.1|7516.1|7532.1|7517.1|7530.6|7515.6|58
1638426600000|2021-12-02 06:30:00|7530.8|7515.8|7531.1|7516.1|7531.5|7516.5|7530.3|7515.3|43
1638426900000|2021-12-02 06:35:00|7531.2|7516.2|7528.6|7513.6|7531.2|7516.2|7528.2|7513.2|64
1638427200000|2021-12-02 06:40:00|7527.9|7512.9|7531.4|7516.4|7531.5|7516.5|7527.9|7512.9|55
1638427500000|2021-12-02 06:45:00|7531.3|7516.3|7531.1|7516.1|7531.3|7516.3|7530|7515|44
1638427800000|2021-12-02 06:50:00|7531.2|7516.2|7531|7516|7531.5|7516.5|7530.7|7515.7|30
1638428100000|2021-12-02 06:55:00|7531.2|7516.2|7532.9|7517.9|7532.9|7517.9|7531|7516|39
1638428400000|2021-12-02 07:00:00|7533.1|7518.1|7528.1|7513.1|7533.7|7518.7|7527|7512|122
1638428700000|2021-12-02 07:05:00|7528.2|7513.2|7527.5|7512.5|7528.2|7513.2|7525.9|7510.9|55
1638429000000|2021-12-02 07:10:00|7527.6|7512.6|7526|7511|7527.9|7512.9|7525.3|7510.3|107
1638429300000|2021-12-02 07:15:00|7526.1|7511.1|7526|7511|7526.4|7511.4|7524.3|7509.3|72
1638429600000|2021-12-02 07:20:00|7525.9|7510.9|7526.1|7511.1|7528.1|7513.1|7525.9|7510.9|83
1638429900000|2021-12-02 07:25:00|7526.2|7511.2|7526.8|7511.8|7527.5|7512.5|7525.7|7510.7|100
1638430200000|2021-12-02 07:30:00|7526.7|7511.7|7523.9|7508.9|7527.1|7512.1|7523.8|7508.8|85
1638430500000|2021-12-02 07:35:00|7524|7509|7522.3|7507.3|7524.1|7509.1|7521.3|7506.3|133
1638430800000|2021-12-02 07:40:00|7522.4|7507.4|7525.6|7510.6|7526.9|7511.9|7522.3|7507.3|122
1638431100000|2021-12-02 07:45:00|7525.8|7510.8|7525.1|7510.1|7526.6|7511.6|7524.6|7509.6|58
1638431400000|2021-12-02 07:50:00|7525|7510|7525.9|7510.9|7526.3|7511.3|7524|7509|49
1638431700000|2021-12-02 07:55:00|7526.2|7511.2|7526.6|7511.6|7527.8|7512.8|7525.7|7510.7|132
1638432000000|2021-12-02 08:00:00|7526.4|7511.4|7525|7510|7526.4|7511.4|7524.9|7509.9|61
1638432300000|2021-12-02 08:05:00|7524.9|7509.9|7526.3|7511.3|7526.7|7511.7|7524.2|7509.2|149
1638432600000|2021-12-02 08:10:00|7526.2|7511.2|7525.5|7510.5|7527.6|7512.6|7524.2|7509.2|101
1638432900000|2021-12-02 08:15:00|7525.4|7510.4|7523.5|7508.5|7525.4|7510.4|7522.9|7507.9|66
1638433200000|2021-12-02 08:20:00|7523.6|7508.6|7522.9|7507.9|7523.9|7508.9|7520.7|7505.7|141
1638433500000|2021-12-02 08:25:00|7523.4|7508.4|7523.9|7508.9|7524.4|7509.4|7522.7|7507.7|92
1638433800000|2021-12-02 08:30:00|7524|7509|7526.9|7511.9|7527.7|7512.7|7523.9|7508.9|92
1638434100000|2021-12-02 08:35:00|7527.1|7512.1|7525.7|7510.7|7527.5|7512.5|7524.1|7509.1|84
1638434400000|2021-12-02 08:40:00|7525.8|7510.8|7525.9|7510.9|7527.2|7512.2|7525.2|7510.2|58
1638434700000|2021-12-02 08:45:00|7525.8|7510.8|7526|7511|7526.5|7511.5|7525.2|7510.2|76
1638435000000|2021-12-02 08:50:00|7525.8|7510.8|7526.3|7511.3|7526.5|7511.5|7524.9|7509.9|60
1638435300000|2021-12-02 08:55:00|7526.2|7511.2|7527.3|7512.3|7527.8|7512.8|7525.9|7510.9|73
1638435600000|2021-12-02 09:00:00|7527.4|7512.4|7527.8|7512.8|7528.6|7513.6|7526.5|7511.5|81
1638435900000|2021-12-02 09:05:00|7527.9|7512.9|7532.3|7517.3|7532.4|7517.4|7527.9|7512.9|124
1638436200000|2021-12-02 09:10:00|7532.2|7517.2|7530.3|7515.3|7534.3|7519.3|7529.7|7514.7|79
1638436500000|2021-12-02 09:15:00|7530.1|7515.1|7531|7516|7531.2|7516.2|7529.7|7514.7|57
1638436800000|2021-12-02 09:20:00|7530.9|7515.9|7532.3|7517.3|7533.8|7518.8|7530.1|7515.1|71
1638437100000|2021-12-02 09:25:00|7532.2|7517.2|7533.1|7518.1|7533.6|7518.6|7532|7517|103
1638437400000|2021-12-02 09:30:00|7533.3|7518.3|7532.5|7517.5|7533.6|7518.6|7531.9|7516.9|59
1638437700000|2021-12-02 09:35:00|7532.4|7517.4|7533.4|7518.4|7533.4|7518.4|7532|7517|99
1638438000000|2021-12-02 09:40:00|7533.5|7518.5|7530.5|7515.5|7534|7519|7530.4|7515.4|100
1638438300000|2021-12-02 09:45:00|7530.7|7515.7|7527.5|7512.5|7530.7|7515.7|7527.4|7512.4|79
1638438600000|2021-12-02 09:50:00|7527.4|7512.4|7530.3|7515.3|7530.3|7515.3|7527.4|7512.4|80
1638438900000|2021-12-02 09:55:00|7530.2|7515.2|7530.3|7515.3|7530.3|7515.3|7528.4|7513.4|97
1638439200000|2021-12-02 10:00:00|7530.4|7515.4|7529.8|7514.8|7530.4|7515.4|7529|7514|56
1638439500000|2021-12-02 10:05:00|7529.9|7514.9|7530|7515|7530.3|7515.3|7529.8|7514.8|43
1638439800000|2021-12-02 10:10:00|7530.1|7515.1|7531.8|7516.8|7532|7517|7530|7515|42
1638440100000|2021-12-02 10:15:00|7531.6|7516.6|7530|7515|7532|7517|7529.9|7514.9|62
1638440400000|2021-12-02 10:20:00|7530.1|7515.1|7530|7515|7531.2|7516.2|7529.6|7514.6|83
1638440700000|2021-12-02 10:25:00|7529.9|7514.9|7529.6|7514.6|7530.6|7515.6|7529.5|7514.5|86
1638441000000|2021-12-02 10:30:00|7529.5|7514.5|7531.7|7516.7|7531.8|7516.8|7528.7|7513.7|87
1638441300000|2021-12-02 10:35:00|7531.8|7516.8|7531.4|7516.4|7532.1|7517.1|7531.2|7516.2|48
1638441600000|2021-12-02 10:40:00|7531.5|7516.5|7531|7516|7531.6|7516.6|7529.4|7514.4|67
1638441900000|2021-12-02 10:45:00|7531.1|7516.1|7530|7515|7531.1|7516.1|7529.8|7514.8|23
1638442200000|2021-12-02 10:50:00|7529.9|7514.9|7529.5|7514.5|7530.1|7515.1|7529.1|7514.1|31
1638442500000|2021-12-02 10:55:00|7529.4|7514.4|7529.4|7514.4|7529.9|7514.9|7528.4|7513.4|90
1638442800000|2021-12-02 11:00:00|7529.3|7514.3|7530|7515|7530.1|7515.1|7528.2|7513.2|43
1638443100000|2021-12-02 11:05:00|7529.9|7514.9|7531.2|7516.2|7531.2|7516.2|7529.9|7514.9|16
1638443400000|2021-12-02 11:10:00|7531.1|7516.1|7532.7|7517.7|7533.4|7518.4|7531.1|7516.1|61
1638443700000|2021-12-02 11:15:00|7532.6|7517.6|7534.1|7519.1|7534.5|7519.5|7532.6|7517.6|90
1638444000000|2021-12-02 11:20:00|7534.2|7519.2|7534|7519|7534.2|7519.2|7533.7|7518.7|27
1638444300000|2021-12-02 11:25:00|7534.1|7519.1|7534.3|7519.3|7534.3|7519.3|7534|7519|8
1638444600000|2021-12-02 11:30:00|7534.2|7519.2|7535.2|7520.2|7535.2|7520.2|7534.2|7519.2|7
1638444900000|2021-12-02 11:35:00|7535.1|7520.1|7535.4|7520.4|7535.7|7520.7|7535|7520|14
1638445200000|2021-12-02 11:40:00|7535.3|7520.3|7535|7520|7535.3|7520.3|7535|7520|3
1638445500000|2021-12-02 11:45:00|7535.1|7520.1|7535|7520|7535.1|7520.1|7535|7520|2
1638445800000|2021-12-02 11:50:00|7535.2|7520.2|7535.3|7520.3|7535.3|7520.3|7535|7520|23
1638446100000|2021-12-02 11:55:00|7535.2|7520.2|7535.2|7520.2|7535.3|7520.3|7534.9|7519.9|50
1638446400000|2021-12-02 12:00:00|7535.1|7520.1|7535.3|7520.3|7535.4|7520.4|7534.8|7519.8|25
1638446700000|2021-12-02 12:05:00|7535.2|7520.2|7536.1|7521.1|7536.5|7521.5|7535.2|7520.2|23
1638447000000|2021-12-02 12:10:00|7536.4|7521.4|7535.9|7520.9|7536.4|7521.4|7535.6|7520.6|19
1638447300000|2021-12-02 12:15:00|7535.8|7520.8|7535.4|7520.4|7536|7521|7535.1|7520.1|33
1638447600000|2021-12-02 12:20:00|7535.5|7520.5|7535.4|7520.4|7535.5|7520.5|7535.2|7520.2|29
1638447900000|2021-12-02 12:25:00|7535.5|7520.5|7535|7520|7536.5|7521.5|7534.6|7519.6|15
1638448200000|2021-12-02 12:30:00|7534.9|7519.9|7535.5|7520.5|7535.5|7520.5|7534.8|7519.8|12
1638448500000|2021-12-02 12:35:00|7535.1|7520.1|7535.5|7520.5|7535.5|7520.5|7534.9|7519.9|18
1638448800000|2021-12-02 12:40:00|7535.4|7520.4|7537.5|7522.5|7537.5|7522.5|7535.2|7520.2|25
1638449100000|2021-12-02 12:45:00|7537.6|7522.6|7536.7|7521.7|7537.6|7522.6|7535.9|7520.9|26
1638449400000|2021-12-02 12:50:00|7536.8|7521.8|7535.3|7520.3|7536.8|7521.8|7535.2|7520.2|33
1638449700000|2021-12-02 12:55:00|7535.2|7520.2|7532.4|7517.4|7535.2|7520.2|7532.4|7517.4|16
1638450000000|2021-12-02 13:00:00|7532.5|7517.5|7532|7517|7532.8|7517.8|7531.8|7516.8|84
1638450300000|2021-12-02 13:05:00|7532.1|7517.1|7532.1|7517.1|7532.4|7517.4|7532|7517|39
1638450600000|2021-12-02 13:10:00|7532|7517|7532.3|7517.3|7533.1|7518.1|7532|7517|21
1638450900000|2021-12-02 13:15:00|7532.2|7517.2|7532.8|7517.8|7532.8|7517.8|7531.8|7516.8|40
1638451200000|2021-12-02 13:20:00|7532.4|7517.4|7532.2|7517.2|7532.8|7517.8|7532.2|7517.2|39
1638451500000|2021-12-02 13:25:00|7532.8|7517.8|7533.2|7518.2|7533.2|7518.2|7532.6|7517.6|67
1638451800000|2021-12-02 13:30:00|7533.1|7518.1|7532.8|7517.8|7533.2|7518.2|7532.3|7517.3|56
1638452100000|2021-12-02 13:35:00|7532.9|7517.9|7535.3|7520.3|7536.9|7521.9|7532.8|7517.8|76
1638452400000|2021-12-02 13:40:00|7535.4|7520.4|7535.9|7520.9|7536.2|7521.2|7535.1|7520.1|64
1638452700000|2021-12-02 13:45:00|7536|7521|7536.8|7521.8|7537|7522|7536|7521|39
1638453000000|2021-12-02 13:50:00|7536.7|7521.7|7534.7|7519.7|7537|7522|7534.7|7519.7|91
1638453300000|2021-12-02 13:55:00|7535.3|7520.3|7534.2|7519.2|7535.3|7520.3|7534|7519|27
1638453600000|2021-12-02 14:00:00|7534.4|7519.4|7533.5|7518.5|7535.1|7520.1|7532.6|7517.6|68
1638453900000|2021-12-02 14:05:00|7533.6|7518.6|7530|7515|7533.8|7518.8|7529.7|7514.7|63
1638454200000|2021-12-02 14:10:00|7529.9|7514.9|7530.5|7515.5|7535.2|7515.6|7529.4|7509.8|59
1638454500000|2021-12-02 14:15:00|7530.2|7515.2|7530.2|7515.2|7536|7516|7529.7|7509.8|32
1638454800000|2021-12-02 14:20:00|7530.3|7515.3|7529.8|7514.8|7530.3|7515.3|7529.6|7514.6|44
1638455100000|2021-12-02 14:25:00|7529.9|7514.9|7529.7|7514.7|7529.9|7514.9|7529.6|7514.6|8
1638455400000|2021-12-02 14:30:00|7529.8|7514.8|7526.8|7511.8|7530.1|7515.1|7526.4|7511.4|44
1638455700000|2021-12-02 14:35:00|7527|7512|7526.3|7511.3|7527.2|7512.2|7526.1|7511.1|54
1638456000000|2021-12-02 14:40:00|7526.4|7511.4|7526.8|7511.8|7526.9|7511.9|7523.8|7508.8|128
1638456300000|2021-12-02 14:45:00|7526.7|7511.7|7527.2|7512.2|7527.3|7512.3|7523|7508|45
1638456600000|2021-12-02 14:50:00|7527|7512|7526|7511|7528|7513|7526|7511|72
1638456900000|2021-12-02 14:55:00|7526.9|7511.9|7526.4|7511.4|7527.4|7512.4|7525.7|7510.7|33
1638457200000|2021-12-02 15:00:00|7526.6|7511.6|7524.8|7509.8|7528.7|7513.7|7524.6|7509.6|81
1638457500000|2021-12-02 15:05:00|7524.9|7509.9|7525.3|7510.3|7525.4|7510.4|7524.8|7509.8|19
1638457800000|2021-12-02 15:10:00|7525.4|7510.4|7525.2|7510.2|7526.8|7511.8|7524.7|7509.7|47
1638458100000|2021-12-02 15:15:00|7525.3|7510.3|7526|7511|7526.5|7511.5|7525.3|7510.3|57
1638458400000|2021-12-02 15:20:00|7526.1|7511.1|7526.2|7511.2|7527.5|7512.5|7525.7|7510.7|56
1638458700000|2021-12-02 15:25:00|7526.1|7511.1|7526.2|7511.2|7526.3|7511.3|7526.1|7511.1|22
1638459000000|2021-12-02 15:30:00|7526.1|7511.1|7525.2|7510.2|7526.1|7511.1|7525.1|7510.1|46
1638459300000|2021-12-02 15:35:00|7525.3|7510.3|7527.3|7512.3|7527.9|7512.9|7525|7510|92
1638459600000|2021-12-02 15:40:00|7527.5|7512.5|7527.1|7512.1|7528|7513|7526.4|7511.4|176
1638459900000|2021-12-02 15:45:00|7527|7512|7526.3|7511.3|7527.9|7512.9|7526.1|7511.1|39
1638460200000|2021-12-02 15:50:00|7526.6|7511.6|7527|7512|7527.5|7512.5|7526.6|7511.6|15
1638460500000|2021-12-02 15:55:00|7526.9|7511.9|7524.9|7509.9|7527|7512|7520.1|7505.1|103
1638460800000|2021-12-02 16:00:00|7524.7|7509.7|7524.6|7509.6|7526.2|7511.2|7524.2|7509.2|144
1638461100000|2021-12-02 16:05:00|7524.7|7509.7|7524.1|7509.1|7524.7|7509.7|7524|7509|78
1638461400000|2021-12-02 16:10:00|7524.2|7509.2|7523.4|7508.4|7524.9|7509.9|7523.4|7508.4|71
1638461700000|2021-12-02 16:15:00|7523.6|7508.6|7521|7506|7523.7|7508.7|7518.6|7503.6|96
1638462000000|2021-12-02 16:20:00|7521.2|7506.2|7522.3|7507.3|7522.4|7507.4|7520.6|7505.6|86
1638462300000|2021-12-02 16:25:00|7522.2|7507.2|7521.7|7506.7|7522.3|7507.3|7520|7505|75
1638462600000|2021-12-02 16:30:00|7521.6|7506.6|7521.5|7506.5|7522.2|7507.2|7520.6|7505.6|67
1638462900000|2021-12-02 16:35:00|7521.4|7506.4|7520.7|7505.7|7521.7|7506.7|7520.5|7505.5|45
1638463200000|2021-12-02 16:40:00|7520.2|7505.2|7522.1|7507.1|7522.2|7507.2|7518.9|7503.9|123
1638463500000|2021-12-02 16:45:00|7522|7507|7520.7|7505.7|7522.4|7507.4|7520.7|7505.7|95
1638463800000|2021-12-02 16:50:00|7520.8|7505.8|7521.5|7506.5|7521.7|7506.7|7520.8|7505.8|58
1638464100000|2021-12-02 16:55:00|7521.6|7506.6|7522.1|7507.1|7522.5|7507.5|7521.5|7506.5|74
1638464400000|2021-12-02 17:00:00|7522.3|7507.3|7522.2|7507.2|7523|7508|7521.8|7506.8|62
1638464700000|2021-12-02 17:05:00|7522.3|7507.3|7522|7507|7522.4|7507.4|7522|7507|36
1638465000000|2021-12-02 17:10:00|7522.2|7507.2|7521.3|7506.3|7522.4|7507.4|7521.3|7506.3|22
1638465300000|2021-12-02 17:15:00|7521.2|7506.2|7521.8|7506.8|7522.1|7507.1|7520.7|7505.7|23
1638465600000|2021-12-02 17:20:00|7521.9|7506.9|7521|7506|7521.9|7506.9|7520.1|7505.1|17
1638465900000|2021-12-02 17:25:00|7520.9|7505.9|7522.8|7507.8|7523.6|7508.6|7520.9|7505.9|53
1638466200000|2021-12-02 17:30:00|7522.7|7507.7|7523.8|7508.8|7523.9|7508.9|7522.7|7507.7|65
1638466500000|2021-12-02 17:35:00|7523.7|7508.7|7525.6|7510.6|7526.1|7511.1|7523.4|7508.4|95
1638466800000|2021-12-02 17:40:00|7525.4|7510.4|7526|7511|7526.4|7511.4|7524.8|7509.8|39
1638467100000|2021-12-02 17:45:00|7525.9|7510.9|7526.2|7511.2|7526.2|7511.2|7525.3|7510.3|102
1638467400000|2021-12-02 17:50:00|7526.1|7511.1|7526.3|7511.3|7526.5|7511.5|7526.1|7511.1|31
1638467700000|2021-12-02 17:55:00|7526.2|7511.2|7529|7514|7529.4|7514.4|7526.2|7511.2|91
1638468000000|2021-12-02 18:00:00|7529.4|7514.4|7530|7515|7530.4|7515.4|7529.2|7514.2|55
1638468600000|2021-12-02 18:10:00|7531|7516|7529.6|7514.6|7532.6|7517.6|7529.5|7514.5|22
1638468900000|2021-12-02 18:15:00|7529|7514|7530.6|7515.6|7531.1|7516.1|7529|7514|13
1638469200000|2021-12-02 18:20:00|7530.5|7515.5|7531.9|7516.9|7531.9|7516.9|7530.5|7515.5|6
1638469500000|2021-12-02 18:25:00|7531.7|7516.7|7531.2|7516.2|7532|7517|7531.2|7516.2|8
1638469800000|2021-12-02 18:30:00|7531.1|7516.1|7531.1|7516.1|7531.1|7516.1|7531.1|7516.1|1
1638470100000|2021-12-02 18:35:00|7535.1|7510.1|7530.8|7515.8|7535.1|7516.1|7530.8|7510.1|4
1638470400000|2021-12-02 18:40:00|7530.6|7515.6|7530.6|7515.6|7530.6|7515.6|7530.6|7515.6|1
1638472200000|2021-12-02 19:10:00|7534.8|7509.8|7534.8|7509.8|7534.8|7509.8|7534.8|7509.8|1
1638472500000|2021-12-02 19:15:00|7533.7|7508.7|7531.8|7506.8|7533.7|7511.3|7526.1|7506.8|13
1638473100000|2021-12-02 19:25:00|7526.4|7511.4|7526.4|7511.4|7526.4|7511.4|7526.4|7511.4|1
1638473400000|2021-12-02 19:30:00|7526.3|7511.3|7526.2|7511.2|7526.4|7511.4|7526|7511|10
1638473700000|2021-12-02 19:35:00|7526.4|7511.4|7526.4|7511.4|7526.4|7511.4|7526.4|7511.4|1
1638474000000|2021-12-02 19:40:00|7526.6|7511.6|7527.6|7512.6|7527.8|7512.8|7526.6|7511.6|11
1638495000000|2021-12-03 01:30:00|7536.6|7511.6|7536.6|7511.6|7536.6|7511.6|7536.6|7511.6|1
1638495600000|2021-12-03 01:40:00|7536.3|7511.3|7535.9|7510.9|7536.3|7511.3|7535.9|7510.9|2
1638496200000|2021-12-03 01:50:00|7535.7|7510.7|7535.7|7510.7|7535.7|7510.7|7535.7|7510.7|1
1638496500000|2021-12-03 01:55:00|7535.6|7510.6|7535.7|7510.7|7535.7|7510.7|7535.6|7510.6|2
1638497700000|2021-12-03 02:15:00|7535.8|7510.8|7535.9|7510.9|7535.9|7510.9|7535.8|7510.8|2
1638498300000|2021-12-03 02:25:00|7536.3|7511.3|7536.7|7511.7|7536.7|7511.7|7536.3|7511.3|2
1638500400000|2021-12-03 03:00:00|7536.6|7511.6|7536.6|7511.6|7536.6|7511.6|7536.6|7511.6|1
1638501000000|2021-12-03 03:10:00|7536.7|7511.7|7538|7513|7538.1|7513.1|7536.7|7511.7|19
1638501300000|2021-12-03 03:15:00|7537.9|7512.9|7538|7513|7538|7513|7537.9|7512.9|12
1638501600000|2021-12-03 03:20:00|7538.1|7513.1|7538.1|7513.1|7538.1|7513.1|7538.1|7513.1|1
1638501900000|2021-12-03 03:25:00|7538.6|7513.6|7537.9|7512.9|7540.8|7515.8|7537.8|7512.8|17
1638502200000|2021-12-03 03:30:00|7538|7513|7540.4|7515.4|7540.7|7515.7|7537.5|7512.5|128
1638502500000|2021-12-03 03:35:00|7540.3|7515.3|7534.2|7519.2|7540.3|7519.3|7534.1|7513.7|75
1638502800000|2021-12-03 03:40:00|7534.1|7519.1|7532|7517|7538.2|7519.4|7531.6|7513.2|36
1638503100000|2021-12-03 03:45:00|7531.9|7516.9|7536.3|7511.3|7537.7|7517.7|7531.9|7511.3|54
1638503400000|2021-12-03 03:50:00|7536.4|7511.4|7535.6|7510.6|7536.9|7511.9|7535.4|7510.4|80
1638503700000|2021-12-03 03:55:00|7535.7|7510.7|7536.7|7511.7|7537.1|7512.1|7535.2|7510.2|67
1638504000000|2021-12-03 04:00:00|7536.8|7511.8|7532.1|7517.1|7538|7517.5|7531.8|7511.8|56
1638504300000|2021-12-03 04:05:00|7532.2|7517.2|7531|7516|7532.3|7517.3|7530.2|7515.2|40
1638504600000|2021-12-03 04:10:00|7531.2|7516.2|7530.4|7515.4|7532.4|7517.4|7530.3|7515.3|39
1638504900000|2021-12-03 04:15:00|7530.5|7515.5|7530.4|7515.4|7530.5|7515.5|7530.1|7515.1|18
1638505200000|2021-12-03 04:20:00|7530.5|7515.5|7529.2|7514.2|7533.3|7518.3|7529.1|7514.1|129
1638505500000|2021-12-03 04:25:00|7529.3|7514.3|7529.4|7514.4|7529.4|7514.4|7528.9|7513.9|23
1638505800000|2021-12-03 04:30:00|7529.3|7514.3|7532.2|7517.2|7533.5|7518.5|7528.8|7513.8|93
1638506100000|2021-12-03 04:35:00|7532.1|7517.1|7530.7|7515.7|7532.5|7517.5|7530.6|7515.6|63
1638506400000|2021-12-03 04:40:00|7530.8|7515.8|7529.5|7514.5|7530.9|7515.9|7528.6|7513.6|79
1638506700000|2021-12-03 04:45:00|7529.4|7514.4|7528.5|7513.5|7530.9|7515.9|7528.5|7513.5|78
1638507000000|2021-12-03 04:50:00|7528.6|7513.6|7528.8|7513.8|7529.6|7514.6|7527.7|7512.7|135
1638507300000|2021-12-03 04:55:00|7528.5|7513.5|7532.5|7517.5|7532.8|7517.8|7528.5|7513.5|164
1638507600000|2021-12-03 05:00:00|7532.4|7517.4|7530.9|7515.9|7532.4|7517.4|7530.2|7515.2|74
1638507900000|2021-12-03 05:05:00|7531|7516|7529.9|7514.9|7531.6|7516.6|7529.7|7514.7|59
1638508200000|2021-12-03 05:10:00|7530|7515|7529.1|7514.1|7530.6|7515.6|7529|7514|74
1638508500000|2021-12-03 05:15:00|7529.2|7514.2|7529|7514|7529.9|7514.9|7528.2|7513.2|237
1638508800000|2021-12-03 05:20:00|7529.1|7514.1|7526.3|7511.3|7529.3|7514.3|7526|7511|110
1638509100000|2021-12-03 05:25:00|7526.4|7511.4|7529.4|7514.4|7529.4|7514.4|7525.4|7510.4|94
1638509400000|2021-12-03 05:30:00|7529.3|7514.3|7528.4|7513.4|7529.3|7514.3|7528.3|7513.3|56
1638509700000|2021-12-03 05:35:00|7528.1|7513.1|7527.3|7512.3|7528.3|7513.3|7527|7512|67
1638510000000|2021-12-03 05:40:00|7527.6|7512.6|7528.2|7513.2|7528.6|7513.6|7527.3|7512.3|77
1638510300000|2021-12-03 05:45:00|7528.5|7513.5|7529.1|7514.1|7529.6|7514.6|7527.6|7512.6|64
1638510600000|2021-12-03 05:50:00|7529.3|7514.3|7530|7515|7530.2|7515.2|7528.9|7513.9|42
1638510900000|2021-12-03 05:55:00|7529.8|7514.8|7531|7516|7531|7516|7528.7|7513.7|65
1638511200000|2021-12-03 06:00:00|7530.9|7515.9|7530.3|7515.3|7531.8|7516.8|7530.3|7515.3|44
1638511500000|2021-12-03 06:05:00|7530.4|7515.4|7530.4|7515.4|7530.4|7515.4|7529.7|7514.7|26
1638511800000|2021-12-03 06:10:00|7530.6|7515.6|7529.6|7514.6|7530.8|7515.8|7529.3|7514.3|33
1638512100000|2021-12-03 06:15:00|7529.5|7514.5|7529.8|7514.8|7529.9|7514.9|7529.5|7514.5|25
1638512400000|2021-12-03 06:20:00|7529.7|7514.7|7528.5|7513.5|7529.9|7514.9|7528.5|7513.5|55
1638512700000|2021-12-03 06:25:00|7528.7|7513.7|7528.6|7513.6|7529.4|7514.4|7528.5|7513.5|91
1638513000000|2021-12-03 06:30:00|7528.7|7513.7|7528.8|7513.8|7528.9|7513.9|7528.2|7513.2|39
1638513300000|2021-12-03 06:35:00|7528.9|7513.9|7530|7515|7530.2|7515.2|7528.8|7513.8|33
1638513600000|2021-12-03 06:40:00|7529.9|7514.9|7530.7|7515.7|7530.8|7515.8|7528.6|7513.6|69
1638513900000|2021-12-03 06:45:00|7530.8|7515.8|7531.4|7516.4|7532.4|7517.4|7530.2|7515.2|67
1638514200000|2021-12-03 06:50:00|7531.5|7516.5|7532.7|7517.7|7533.3|7518.3|7531.3|7516.3|48
1638514500000|2021-12-03 06:55:00|7532.6|7517.6|7533.8|7518.8|7535.4|7520.4|7532.4|7517.4|85
1638514800000|2021-12-03 07:00:00|7533.7|7518.7|7536.8|7521.8|7536.8|7521.8|7533.7|7518.7|134
1638515100000|2021-12-03 07:05:00|7536.7|7521.7|7537.5|7522.5|7538.5|7523.5|7536.2|7521.2|76
1638515400000|2021-12-03 07:10:00|7537.4|7522.4|7536.7|7521.7|7537.6|7522.6|7536.3|7521.3|86
1638515700000|2021-12-03 07:15:00|7536.5|7521.5|7534.5|7519.5|7536.5|7521.5|7534.2|7519.2|99
1638516000000|2021-12-03 07:20:00|7534.4|7519.4|7534.3|7519.3|7534.9|7519.9|7533.6|7518.6|66
1638516300000|2021-12-03 07:25:00|7534.5|7519.5|7535.6|7520.6|7536.4|7521.4|7534.5|7519.5|42
1638516600000|2021-12-03 07:30:00|7535.9|7520.9|7534.6|7519.6|7536.7|7521.7|7534.3|7519.3|137
1638516900000|2021-12-03 07:35:00|7534.7|7519.7|7535|7520|7536|7521|7534.5|7519.5|127
1638517200000|2021-12-03 07:40:00|7534.9|7519.9|7534.6|7519.6|7535.5|7520.5|7534.6|7519.6|81
1638517500000|2021-12-03 07:45:00|7534.5|7519.5|7534.2|7519.2|7534.9|7519.9|7533.5|7518.5|54
1638517800000|2021-12-03 07:50:00|7534.1|7519.1|7535|7520|7535.5|7520.5|7532.4|7517.4|85
1638518100000|2021-12-03 07:55:00|7535.1|7520.1|7535.7|7520.7|7537.6|7522.6|7534.5|7519.5|134
1638518400000|2021-12-03 08:00:00|7535.8|7520.8|7537.2|7522.2|7538.2|7523.2|7535.8|7520.8|117
1638518700000|2021-12-03 08:05:00|7536.8|7521.8|7539.3|7524.3|7540.4|7525.4|7536.6|7521.6|93
1638519000000|2021-12-03 08:10:00|7539.1|7524.1|7539.1|7524.1|7539.4|7524.4|7536.9|7521.9|82
1638519300000|2021-12-03 08:15:00|7539.2|7524.2|7541.2|7526.2|7542.3|7527.3|7539.2|7524.2|73
1638519600000|2021-12-03 08:20:00|7541.1|7526.1|7538.1|7523.1|7541.3|7526.3|7537.7|7522.7|121
1638519900000|2021-12-03 08:25:00|7538.2|7523.2|7538.3|7523.3|7539.4|7524.4|7537.7|7522.7|69
1638520200000|2021-12-03 08:30:00|7538.2|7523.2|7539.9|7524.9|7541.1|7526.1|7538.2|7523.2|85
1638520500000|2021-12-03 08:35:00|7539.8|7524.8|7541.1|7526.1|7541.7|7526.7|7539.6|7524.6|63
1638520800000|2021-12-03 08:40:00|7541.2|7526.2|7541.5|7526.5|7542.4|7527.4|7540.3|7525.3|88
1638521100000|2021-12-03 08:45:00|7541.6|7526.6|7544.5|7529.5|7544.5|7529.5|7541.5|7526.5|112
1638521400000|2021-12-03 08:50:00|7544.3|7529.3|7544.6|7529.6|7544.6|7529.6|7542.6|7527.6|118
1638521700000|2021-12-03 08:55:00|7544.2|7529.2|7543.1|7528.1|7544.7|7529.7|7542.7|7527.7|92
1638522000000|2021-12-03 09:00:00|7543.2|7528.2|7541.2|7526.2|7543.7|7528.7|7540.8|7525.8|85
1638522300000|2021-12-03 09:05:00|7541.1|7526.1|7541.5|7526.5|7541.7|7526.7|7540.7|7525.7|53
1638522600000|2021-12-03 09:10:00|7541.8|7526.8|7543.1|7528.1|7544.4|7529.4|7541.8|7526.8|99
1638522900000|2021-12-03 09:15:00|7543.3|7528.3|7544.4|7529.4|7545|7530|7542.4|7527.4|64
1638523200000|2021-12-03 09:20:00|7544.1|7529.1|7545.6|7530.6|7545.6|7530.6|7543.1|7528.1|96
1638523500000|2021-12-03 09:25:00|7545.5|7530.5|7545.9|7530.9|7545.9|7530.9|7544|7529|146
1638523800000|2021-12-03 09:30:00|7546|7531|7551.1|7536.1|7551.1|7536.1|7545.3|7530.3|205
1638524100000|2021-12-03 09:35:00|7551|7536|7547.9|7532.9|7551|7536|7547.4|7532.4|150
1638524400000|2021-12-03 09:40:00|7548|7533|7546.4|7531.4|7548.4|7533.4|7544.5|7529.5|114
1638524700000|2021-12-03 09:45:00|7546.3|7531.3|7545.6|7530.6|7546.6|7531.6|7545.3|7530.3|86
1638525000000|2021-12-03 09:50:00|7545.7|7530.7|7546.3|7531.3|7546.8|7531.8|7545|7530|69
1638525300000|2021-12-03 09:55:00|7546.4|7531.4|7548.8|7533.8|7549.2|7534.2|7546.2|7531.2|153
1638525600000|2021-12-03 10:00:00|7548.7|7533.7|7547.9|7532.9|7550|7535|7547.8|7532.8|127
1638525900000|2021-12-03 10:05:00|7548|7533|7546.8|7531.8|7549.3|7534.3|7546.8|7531.8|74
1638526200000|2021-12-03 10:10:00|7546.7|7531.7|7546|7531|7546.8|7531.8|7545.6|7530.6|70
1638526500000|2021-12-03 10:15:00|7546.2|7531.2|7544.8|7529.8|7546.6|7531.6|7544.4|7529.4|64
1638526800000|2021-12-03 10:20:00|7544.6|7529.6|7543.6|7528.6|7544.8|7529.8|7543.5|7528.5|32
1638527100000|2021-12-03 10:25:00|7543.8|7528.8|7542.3|7527.3|7543.9|7528.9|7541.2|7526.2|86
1638527400000|2021-12-03 10:30:00|7542.4|7527.4|7542.8|7527.8|7542.8|7527.8|7541.8|7526.8|53
1638527700000|2021-12-03 10:35:00|7542.9|7527.9|7542.7|7527.7|7543.5|7528.5|7541.7|7526.7|86
1638528000000|2021-12-03 10:40:00|7542.8|7527.8|7542.7|7527.7|7543|7528|7542.1|7527.1|21
1638528300000|2021-12-03 10:45:00|7542.8|7527.8|7542.5|7527.5|7542.8|7527.8|7542.3|7527.3|5
1638528900000|2021-12-03 10:55:00|7542.6|7527.6|7542.9|7527.9|7543.1|7528.1|7542.6|7527.6|13
1638529200000|2021-12-03 11:00:00|7542.7|7527.7|7544|7529|7544.1|7529.1|7542.7|7527.7|44
1638529500000|2021-12-03 11:05:00|7544.1|7529.1|7543.7|7528.7|7544.2|7529.2|7543.7|7528.7|32
1638529800000|2021-12-03 11:10:00|7543.9|7528.9|7543|7528|7543.9|7528.9|7542.7|7527.7|14
1638530100000|2021-12-03 11:15:00|7543.1|7528.1|7542.6|7527.6|7543.3|7528.3|7542.6|7527.6|56
1638530400000|2021-12-03 11:20:00|7542.7|7527.7|7542.8|7527.8|7542.9|7527.9|7542.3|7527.3|35
1638530700000|2021-12-03 11:25:00|7542.9|7527.9|7543|7528|7543.1|7528.1|7542.6|7527.6|40
1638531300000|2021-12-03 11:35:00|7543.2|7528.2|7543.2|7528.2|7543.2|7528.2|7543|7528|3
1638531600000|2021-12-03 11:40:00|7543.3|7528.3|7543.5|7528.5|7543.5|7528.5|7543.3|7528.3|3
1638531900000|2021-12-03 11:45:00|7543.3|7528.3|7544.9|7529.9|7545.4|7530.4|7543.3|7528.3|15
1638532200000|2021-12-03 11:50:00|7544.8|7529.8|7547|7532|7547|7532|7544.2|7529.2|36
1638532500000|2021-12-03 11:55:00|7547.1|7532.1|7548.4|7533.4|7549.1|7534.1|7546.9|7531.9|39
1638532800000|2021-12-03 12:00:00|7548.3|7533.3|7546.9|7531.9|7550.1|7535.1|7546.8|7531.8|40
1638533100000|2021-12-03 12:05:00|7546.8|7531.8|7545.4|7530.4|7547.1|7532.1|7544.9|7529.9|38
1638533400000|2021-12-03 12:10:00|7545.3|7530.3|7545|7530|7545.4|7530.4|7544.9|7529.9|24
1638533700000|2021-12-03 12:15:00|7544.9|7529.9|7545.2|7530.2|7545.4|7530.4|7544.9|7529.9|17
1638534000000|2021-12-03 12:20:00|7544.9|7529.9|7545|7530|7545.2|7530.2|7544.5|7529.5|51
1638534300000|2021-12-03 12:25:00|7545.5|7530.5|7545.6|7530.6|7545.6|7530.6|7545.3|7530.3|13
1638534600000|2021-12-03 12:30:00|7545.5|7530.5|7547.5|7532.5|7548.6|7533.6|7545.5|7530.5|36
1638534900000|2021-12-03 12:35:00|7547.3|7532.3|7546.1|7531.1|7547.3|7532.3|7545.9|7530.9|22
1638535200000|2021-12-03 12:40:00|7546|7531|7546.2|7531.2|7546.4|7531.4|7546|7531|8
1638535500000|2021-12-03 12:45:00|7546.1|7531.1|7545.2|7530.2|7546.4|7531.4|7545|7530|42
1638535800000|2021-12-03 12:50:00|7545.1|7530.1|7545.2|7530.2|7545.3|7530.3|7544.8|7529.8|62
1638536100000|2021-12-03 12:55:00|7545.1|7530.1|7546.9|7531.9|7547.2|7532.2|7545|7530|53
1638536400000|2021-12-03 13:00:00|7546.8|7531.8|7546.5|7531.5|7547.1|7532.1|7545.9|7530.9|60
1638536700000|2021-12-03 13:05:00|7546.4|7531.4|7546.7|7531.7|7546.9|7531.9|7545.6|7530.6|29
1638537000000|2021-12-03 13:10:00|7546.5|7531.5|7546|7531|7546.8|7531.8|7546|7531|73
1638537300000|2021-12-03 13:15:00|7546.1|7531.1|7547.3|7532.3|7547.5|7532.5|7546|7531|67
1638537600000|2021-12-03 13:20:00|7547.2|7532.2|7547.6|7532.6|7548.5|7533.5|7546.9|7531.9|45
1638537900000|2021-12-03 13:25:00|7547.5|7532.5|7551.8|7526.8|7553.5|7532.8|7546.3|7526.3|37
1638538200000|2021-12-03 13:30:00|7551.1|7526.1|7551.7|7526.7|7552.2|7532.1|7538.4|7517.3|185
1638538500000|2021-12-03 13:35:00|7552.1|7527.1|7544.4|7529.4|7552.1|7530.3|7541.8|7520.3|218
1638538800000|2021-12-03 13:40:00|7544.3|7529.3|7549.3|7524.3|7550.7|7531.2|7543.9|7523.7|153
1638539100000|2021-12-03 13:45:00|7548.8|7523.8|7547.3|7532.3|7549.7|7532.3|7545.3|7523.7|116
1638539400000|2021-12-03 13:50:00|7547.2|7532.2|7547.3|7532.3|7549.1|7534.1|7547|7532|87
1638539700000|2021-12-03 13:55:00|7547.1|7532.1|7544.7|7529.7|7547.3|7532.3|7543.6|7528.6|135
1638540000000|2021-12-03 14:00:00|7545|7530|7545|7530|7547.1|7532.1|7544.7|7529.7|129
1638540300000|2021-12-03 14:05:00|7545.4|7530.4|7547.1|7532.1|7547.2|7532.2|7544.5|7529.5|193
1638540600000|2021-12-03 14:10:00|7547.3|7532.3|7544.4|7529.4|7547.4|7532.4|7544|7529|99
1638540900000|2021-12-03 14:15:00|7544.1|7529.1|7544.4|7529.4|7545.6|7530.6|7544|7529|95
1638541200000|2021-12-03 14:20:00|7544.5|7529.5|7546.1|7531.1|7546.3|7531.3|7544.5|7529.5|89
1638541500000|2021-12-03 14:25:00|7546|7531|7545.9|7530.9|7546.1|7531.1|7544.7|7529.7|145
1638541800000|2021-12-03 14:30:00|7545.8|7530.8|7546.1|7531.1|7546.1|7531.1|7544.1|7529.1|220
1638542100000|2021-12-03 14:35:00|7546|7531|7546|7531|7546.9|7531.9|7545.9|7530.9|145
1638542400000|2021-12-03 14:40:00|7546.3|7531.3|7546.9|7531.9|7547.7|7532.7|7545.9|7530.9|97
1638542700000|2021-12-03 14:45:00|7547|7532|7548.7|7533.7|7548.8|7533.8|7546.9|7531.9|149
1638543000000|2021-12-03 14:50:00|7548.8|7533.8|7549.7|7534.7|7549.7|7534.7|7547.5|7532.5|115
1638543300000|2021-12-03 14:55:00|7549.8|7534.8|7549.3|7534.3|7549.9|7534.9|7548.4|7533.4|91
1638543600000|2021-12-03 15:00:00|7549.4|7534.4|7552|7537|7552.2|7537.2|7549|7534|125
1638543900000|2021-12-03 15:05:00|7551.9|7536.9|7555.2|7540.2|7555.5|7540.5|7551.9|7536.9|126
1638544200000|2021-12-03 15:10:00|7555.9|7540.9|7564|7549|7564.2|7549.2|7555.9|7540.9|84
1638544500000|2021-12-03 15:15:00|7563.9|7548.9|7559.6|7544.6|7565.3|7550.3|7557.4|7542.4|120
1638544800000|2021-12-03 15:20:00|7559.4|7544.4|7558.1|7543.1|7560|7545|7558.1|7543.1|110
1638545100000|2021-12-03 15:25:00|7558|7543|7559.6|7544.6|7559.6|7544.6|7558|7543|81
1638545400000|2021-12-03 15:30:00|7559.5|7544.5|7561.4|7546.4|7561.5|7546.5|7559.5|7544.5|120
1638545700000|2021-12-03 15:35:00|7561.2|7546.2|7560.4|7545.4|7561.2|7546.2|7560.3|7545.3|114
1638546000000|2021-12-03 15:40:00|7560.5|7545.5|7561|7546|7561.4|7546.4|7560.4|7545.4|52
1638546300000|2021-12-03 15:45:00|7561.1|7546.1|7562.7|7547.7|7562.8|7547.8|7561|7546|46
1638546600000|2021-12-03 15:50:00|7562.8|7547.8|7560.8|7545.8|7564.5|7549.5|7560.5|7545.5|123
1638546900000|2021-12-03 15:55:00|7560.7|7545.7|7561|7546|7562.3|7547.3|7560.2|7545.2|146
1638547200000|2021-12-03 16:00:00|7561.1|7546.1|7559.2|7544.2|7561.6|7546.6|7559.1|7544.1|163
1638547500000|2021-12-03 16:05:00|7559.3|7544.3|7558|7543|7559.6|7544.6|7558|7543|106
1638547800000|2021-12-03 16:10:00|7558.1|7543.1|7557.5|7542.5|7558.2|7543.2|7556|7541|74
1638548100000|2021-12-03 16:15:00|7557.4|7542.4|7556.6|7541.6|7558.1|7543.1|7556|7541|173
1638548400000|2021-12-03 16:20:00|7556.7|7541.7|7556|7541|7556.7|7541.7|7555.2|7540.2|196
1638548700000|2021-12-03 16:25:00|7555.9|7540.9|7555.8|7540.8|7556.1|7541.1|7555.5|7540.5|89
1638549000000|2021-12-03 16:30:00|7556|7541|7555.9|7540.9|7556.2|7541.2|7554.9|7539.9|83
1638549300000|2021-12-03 16:35:00|7555.5|7540.5|7555.8|7540.8|7556.3|7541.3|7555.5|7540.5|91
1638549600000|2021-12-03 16:40:00|7556|7541|7558|7543|7558|7543|7555.6|7540.6|107
1638549900000|2021-12-03 16:45:00|7557.6|7542.6|7556.7|7541.7|7557.6|7542.6|7556.2|7541.2|119
1638550200000|2021-12-03 16:50:00|7556.8|7541.8|7555.4|7540.4|7557.2|7542.2|7555.4|7540.4|116
1638550500000|2021-12-03 16:55:00|7555.5|7540.5|7555|7540|7555.5|7540.5|7555|7540|134
1638550800000|2021-12-03 17:00:00|7554.8|7539.8|7556.2|7541.2|7556.2|7541.2|7554.2|7539.2|83
1638551100000|2021-12-03 17:05:00|7556|7541|7554.6|7539.6|7556.5|7541.5|7554.6|7539.6|112
1638551400000|2021-12-03 17:10:00|7554.8|7539.8|7556|7541|7556|7541|7554.6|7539.6|45
1638551700000|2021-12-03 17:15:00|7555.6|7540.6|7554.2|7539.2|7555.8|7540.8|7554.2|7539.2|56
1638552000000|2021-12-03 17:20:00|7554.4|7539.4|7554.2|7539.2|7554.8|7539.8|7553.9|7538.9|58
1638552300000|2021-12-03 17:25:00|7554|7539|7552|7537|7554.2|7539.2|7551.7|7536.7|39
1638552600000|2021-12-03 17:30:00|7552.4|7537.4|7553|7538|7553.8|7538.8|7552.2|7537.2|68
1638552900000|2021-12-03 17:35:00|7552.4|7537.4|7552.4|7537.4|7553.4|7538.4|7550.3|7535.3|39
1638553200000|2021-12-03 17:40:00|7553.1|7538.1|7555.4|7540.4|7555.5|7540.5|7553.1|7538.1|42
1638553500000|2021-12-03 17:45:00|7555.3|7540.3|7555.8|7540.8|7556.6|7541.6|7555.3|7540.3|45
1638553800000|2021-12-03 17:50:00|7556|7541|7555.4|7540.4|7556|7541|7555.2|7540.2|139
1638554100000|2021-12-03 17:55:00|7555.2|7540.2|7554|7539|7556|7541|7554|7539|24
1638554400000|2021-12-03 18:00:00|7553.9|7538.9|7552.8|7537.8|7553.9|7538.9|7552.6|7537.6|30
1638554700000|2021-12-03 18:05:00|7552.6|7537.6|7551.8|7536.8|7552.6|7537.6|7551.8|7536.8|4
1638555600000|2021-12-03 18:20:00|7551.7|7536.7|7551.8|7536.8|7551.8|7536.8|7551.7|7536.7|2
1638556500000|2021-12-03 18:35:00|7556.5|7531.5|7556.5|7531.5|7556.5|7531.5|7556.4|7531.4|33
1638556800000|2021-12-03 18:40:00|7556.4|7531.4|7556.3|7531.3|7556.5|7531.5|7556.3|7531.3|46
1638557100000|2021-12-03 18:45:00|7556.4|7531.4|7556.3|7531.3|7556.4|7531.4|7556.3|7531.3|4
1638557400000|2021-12-03 18:50:00|7550.6|7535.6|7550.6|7535.6|7550.6|7535.6|7550.6|7535.6|1
1638557700000|2021-12-03 18:55:00|7551.4|7536.4|7551.8|7536.8|7556.8|7536.8|7551.2|7531.8|7
1638558000000|2021-12-03 19:00:00|7551.7|7536.7|7551.5|7536.5|7551.7|7536.7|7551.5|7536.5|2
1638559200000|2021-12-03 19:20:00|7552.1|7537.1|7552.5|7537.5|7552.5|7537.5|7552.1|7537.1|4
1638560100000|2021-12-03 19:35:00|7552.6|7537.6|7552.5|7537.5|7552.6|7537.6|7552.4|7537.4|8
1638560400000|2021-12-03 19:40:00|7552.8|7537.8|7552.4|7537.4|7552.8|7537.8|7552.4|7537.4|4
1638560700000|2021-12-03 19:45:00|7552.5|7537.5|7552.8|7537.8|7552.8|7537.8|7552.4|7537.4|4
1638561000000|2021-12-03 19:50:00|7552.9|7537.9|7553.2|7538.2|7553.3|7538.3|7552.9|7537.9|4
1638561300000|2021-12-03 19:55:00|7553.6|7538.6|7554.2|7539.2|7554.2|7539.2|7553.6|7538.6|4
1638561600000|2021-12-03 20:00:00|7554.3|7539.3|7554.3|7539.3|7554.3|7539.3|7554.2|7539.2|3
1638561900000|2021-12-03 20:05:00|7554.2|7539.2|7554.3|7539.3|7554.4|7539.4|7554.2|7539.2|8
1638562200000|2021-12-03 20:10:00|7559.2|7534.2|7559.2|7534.2|7559.2|7534.2|7559.2|7534.2|1
1638562500000|2021-12-03 20:15:00|7559.6|7534.6|7555.2|7540.2|7559.6|7540.4|7554.6|7534.5|6
1638562800000|2021-12-03 20:20:00|7555.1|7540.1|7555|7540|7555.1|7540.1|7555|7540|2
1638563100000|2021-12-03 20:25:00|7554.8|7539.8|7554.8|7539.8|7554.8|7539.8|7554.6|7539.6|5
1638563400000|2021-12-03 20:30:00|7554.7|7539.7|7554.6|7539.6|7554.8|7539.8|7554.6|7539.6|3
1638563700000|2021-12-03 20:35:00|7554.5|7539.5|7554.3|7539.3|7554.5|7539.5|7554.3|7539.3|5
1638564000000|2021-12-03 20:40:00|7554.5|7539.5|7554.5|7539.5|7554.5|7539.5|7554.5|7539.5|1
1638564300000|2021-12-03 20:45:00|7554.7|7539.7|7555.5|7540.5|7556.2|7541.2|7554.7|7539.7|15
1638564600000|2021-12-03 20:50:00|7555.6|7540.6|7555.5|7540.5|7555.8|7540.8|7555.4|7540.4|11
1638564900000|2021-12-03 20:55:00|7555.4|7540.4|7559.4|7534.4|7559.4|7540.5|7554.5|7534.4|17
1638754200000|2021-12-06 01:30:00|7565.7|7537.7|7564.8|7536.8|7565.7|7537.7|7564.7|7536.7|12
1638755400000|2021-12-06 01:50:00|7560.8|7532.8|7555.9|7530.9|7561.1|7534.3|7555.7|7530.7|94
1638755700000|2021-12-06 01:55:00|7555.8|7530.8|7555.4|7530.4|7555.9|7530.9|7555.4|7530.4|15
1638756000000|2021-12-06 02:00:00|7555.5|7530.5|7555.6|7530.6|7555.6|7530.6|7555.4|7530.4|4
1638757500000|2021-12-06 02:25:00|7555.5|7530.5|7555.5|7530.5|7555.5|7530.5|7555.5|7530.5|1
1638758700000|2021-12-06 02:45:00|7556.1|7531.1|7556.1|7531.1|7556.1|7531.1|7556.1|7531.1|1
1638760800000|2021-12-06 03:20:00|7555.3|7530.3|7555.4|7530.4|7555.5|7530.5|7555.3|7530.3|4
1638761100000|2021-12-06 03:25:00|7555.5|7530.5|7555.4|7530.4|7555.5|7530.5|7555.4|7530.4|2
1638761400000|2021-12-06 03:30:00|7555.6|7530.6|7557.8|7532.8|7557.9|7532.9|7555.2|7530.2|101
1638761700000|2021-12-06 03:35:00|7557.9|7532.9|7554.7|7539.7|7560.9|7540.9|7554.7|7532.9|91
1638762000000|2021-12-06 03:40:00|7554.8|7539.8|7553.1|7538.1|7554.8|7539.8|7553.1|7538.1|55
1638762300000|2021-12-06 03:45:00|7552.9|7537.9|7554.7|7539.7|7554.7|7539.7|7552.2|7537.2|28
1638762600000|2021-12-06 03:50:00|7554.6|7539.6|7554.8|7539.8|7555.4|7540.4|7553.5|7538.5|34
1638762900000|2021-12-06 03:55:00|7555|7540|7553.6|7538.6|7556|7541|7553.4|7538.4|45
1638763200000|2021-12-06 04:00:00|7553.5|7538.5|7552.4|7537.4|7553.8|7538.8|7551.9|7536.9|86
1638763500000|2021-12-06 04:05:00|7552.7|7537.7|7558.1|7543.1|7558.1|7543.1|7552.2|7537.2|129
1638763800000|2021-12-06 04:10:00|7558.2|7543.2|7557.8|7542.8|7560.1|7545.1|7557.6|7542.6|114
1638764100000|2021-12-06 04:15:00|7557.7|7542.7|7557.4|7542.4|7559|7544|7556.6|7541.6|72
1638764400000|2021-12-06 04:20:00|7557.5|7542.5|7555|7540|7557.6|7542.6|7554.4|7539.4|117
1638764700000|2021-12-06 04:25:00|7554.6|7539.6|7554.4|7539.4|7555.6|7540.6|7554.2|7539.2|125
1638765000000|2021-12-06 04:30:00|7554.3|7539.3|7553.5|7538.5|7557.7|7542.7|7553|7538|234
1638765300000|2021-12-06 04:35:00|7553.4|7538.4|7552.3|7537.3|7554|7539|7551.9|7536.9|148
1638765600000|2021-12-06 04:40:00|7552.5|7537.5|7552.5|7537.5|7553.6|7538.6|7551.8|7536.8|107
1638765900000|2021-12-06 04:45:00|7552.6|7537.6|7553|7538|7553.1|7538.1|7551.3|7536.3|91
1638766200000|2021-12-06 04:50:00|7552.9|7537.9|7555.6|7540.6|7557.8|7542.8|7552.8|7537.8|153
1638766500000|2021-12-06 04:55:00|7555.5|7540.5|7553.9|7538.9|7555.7|7540.7|7552.8|7537.8|91
1638766800000|2021-12-06 05:00:00|7554|7539|7555.2|7540.2|7555.4|7540.4|7553.9|7538.9|84
1638767100000|2021-12-06 05:05:00|7555.4|7540.4|7555.8|7540.8|7555.8|7540.8|7554.6|7539.6|65
1638767400000|2021-12-06 05:10:00|7555.7|7540.7|7555.5|7540.5|7555.8|7540.8|7555.2|7540.2|29
1638767700000|2021-12-06 05:15:00|7555.6|7540.6|7556|7541|7556.5|7541.5|7555.6|7540.6|25
1638768000000|2021-12-06 05:20:00|7556.1|7541.1|7555.1|7540.1|7556.3|7541.3|7555.1|7540.1|32
1638768300000|2021-12-06 05:25:00|7555.2|7540.2|7557.8|7542.8|7557.8|7542.8|7555.2|7540.2|62
1638768600000|2021-12-06 05:30:00|7557.6|7542.6|7560.2|7545.2|7560.2|7545.2|7557.4|7542.4|115
1638768900000|2021-12-06 05:35:00|7560.3|7545.3|7560|7545|7560.5|7545.5|7557.1|7542.1|127
1638769200000|2021-12-06 05:40:00|7560.1|7545.1|7561.5|7546.5|7562.5|7547.5|7560.1|7545.1|63
1638769500000|2021-12-06 05:45:00|7561.6|7546.6|7562.5|7547.5|7564.7|7549.7|7561.6|7546.6|63
1638769800000|2021-12-06 05:50:00|7562.4|7547.4|7564.1|7549.1|7564.1|7549.1|7560.5|7545.5|78
1638770100000|2021-12-06 05:55:00|7564.3|7549.3|7565.4|7550.4|7566.2|7551.2|7563.5|7548.5|118
1638770400000|2021-12-06 06:00:00|7565.1|7550.1|7564.2|7549.2|7567.8|7552.8|7564.2|7549.2|107
1638770700000|2021-12-06 06:05:00|7564|7549|7563.2|7548.2|7564.4|7549.4|7562.8|7547.8|81
1638771000000|2021-12-06 06:10:00|7563.3|7548.3|7561.8|7546.8|7563.6|7548.6|7561.4|7546.4|165
1638771300000|2021-12-06 06:15:00|7561.9|7546.9|7562.5|7547.5|7562.7|7547.7|7561.2|7546.2|76
1638771600000|2021-12-06 06:20:00|7562.6|7547.6|7565.5|7550.5|7565.5|7550.5|7562.6|7547.6|79
1638771900000|2021-12-06 06:25:00|7565.4|7550.4|7561.2|7546.2|7565.5|7550.5|7561.1|7546.1|81
1638772200000|2021-12-06 06:30:00|7561.3|7546.3|7560.5|7545.5|7561.9|7546.9|7560.4|7545.4|106
1638772500000|2021-12-06 06:35:00|7560.4|7545.4|7561.4|7546.4|7561.5|7546.5|7559.5|7544.5|75
1638772800000|2021-12-06 06:40:00|7561.6|7546.6|7562.5|7547.5|7563.2|7548.2|7560.7|7545.7|69
1638773100000|2021-12-06 06:45:00|7562.7|7547.7|7562.3|7547.3|7563.5|7548.5|7561.5|7546.5|89
1638773400000|2021-12-06 06:50:00|7562.4|7547.4|7565.4|7550.4|7566.2|7551.2|7562.3|7547.3|89
1638773700000|2021-12-06 06:55:00|7565.6|7550.6|7565.3|7550.3|7565.8|7550.8|7564.3|7549.3|78
1638774000000|2021-12-06 07:00:00|7565.2|7550.2|7569.7|7554.7|7570.4|7555.4|7564.6|7549.6|142
1638774300000|2021-12-06 07:05:00|7570|7555|7571.1|7556.1|7571.6|7556.6|7567.9|7552.9|229
1638774600000|2021-12-06 07:10:00|7571.2|7556.2|7570.9|7555.9|7572.4|7557.4|7570.2|7555.2|119
1638774900000|2021-12-06 07:15:00|7571|7556|7569.8|7554.8|7571.2|7556.2|7569.3|7554.3|82
1638775200000|2021-12-06 07:20:00|7569.6|7554.6|7568.4|7553.4|7569.8|7554.8|7568.4|7553.4|40
1638775500000|2021-12-06 07:25:00|7568.5|7553.5|7568.7|7553.7|7569.4|7554.4|7567.5|7552.5|56
1638775800000|2021-12-06 07:30:00|7568.8|7553.8|7568.6|7553.6|7568.8|7553.8|7566.7|7551.7|49
1638776100000|2021-12-06 07:35:00|7568.7|7553.7|7571|7556|7571.2|7556.2|7568.5|7553.5|96
1638776400000|2021-12-06 07:40:00|7571.1|7556.1|7571.1|7556.1|7572.1|7557.1|7570.4|7555.4|97
1638776700000|2021-12-06 07:45:00|7571|7556|7569|7554|7571.4|7556.4|7569|7554|53
1638777000000|2021-12-06 07:50:00|7569.1|7554.1|7569.3|7554.3|7569.6|7554.6|7569|7554|20
1638777300000|2021-12-06 07:55:00|7569.4|7554.4|7571.8|7556.8|7572.1|7557.1|7569.3|7554.3|61
1638777600000|2021-12-06 08:00:00|7572|7557|7571.4|7556.4|7572.5|7557.5|7570.8|7555.8|42
1638777900000|2021-12-06 08:05:00|7571.3|7556.3|7571.1|7556.1|7571.9|7556.9|7571.1|7556.1|37
1638778200000|2021-12-06 08:10:00|7571.3|7556.3|7574.7|7559.7|7576.2|7561.2|7571.3|7556.3|115
1638778500000|2021-12-06 08:15:00|7574.5|7559.5|7571.8|7556.8|7574.5|7559.5|7570.9|7555.9|75
1638778800000|2021-12-06 08:20:00|7571.7|7556.7|7567.4|7552.4|7571.9|7556.9|7567.4|7552.4|104
1638779100000|2021-12-06 08:25:00|7567.5|7552.5|7568.9|7553.9|7569.8|7554.8|7567.5|7552.5|71
1638779400000|2021-12-06 08:30:00|7569|7554|7569.2|7554.2|7569.8|7554.8|7567|7552|103
1638779700000|2021-12-06 08:35:00|7569.5|7554.5|7572.8|7557.8|7572.9|7557.9|7569.1|7554.1|72
1638780000000|2021-12-06 08:40:00|7572.9|7557.9|7579.6|7564.6|7579.7|7564.7|7572.5|7557.5|160
1638780300000|2021-12-06 08:45:00|7579.4|7564.4|7576|7561|7579.5|7564.5|7575.8|7560.8|141
1638780600000|2021-12-06 08:50:00|7576.2|7561.2|7575.9|7560.9|7576.3|7561.3|7574.3|7559.3|125
1638780900000|2021-12-06 08:55:00|7576.3|7561.3|7575|7560|7577|7562|7574.9|7559.9|101
1638781200000|2021-12-06 09:00:00|7574.9|7559.9|7575.2|7560.2|7575.2|7560.2|7572.4|7557.4|193
1638781500000|2021-12-06 09:05:00|7575.1|7560.1|7575.2|7560.2|7576.6|7561.6|7574.1|7559.1|132
1638781800000|2021-12-06 09:10:00|7575.3|7560.3|7574.7|7559.7|7575.6|7560.6|7573.6|7558.6|77
1638782100000|2021-12-06 09:15:00|7574.9|7559.9|7573.6|7558.6|7575|7560|7572.3|7557.3|78
1638782400000|2021-12-06 09:20:00|7573.8|7558.8|7573.2|7558.2|7574.8|7559.8|7572.1|7557.1|121
1638782700000|2021-12-06 09:25:00|7573.1|7558.1|7570.3|7555.3|7573.2|7558.2|7569.5|7554.5|54
1638783000000|2021-12-06 09:30:00|7570.4|7555.4|7570.7|7555.7|7571.8|7556.8|7569.4|7554.4|56
1638783300000|2021-12-06 09:35:00|7570.6|7555.6|7571.7|7556.7|7571.7|7556.7|7568.7|7553.7|72
1638783600000|2021-12-06 09:40:00|7571.5|7556.5|7571.3|7556.3|7572|7557|7571.2|7556.2|56
1638783900000|2021-12-06 09:45:00|7571.5|7556.5|7575|7560|7575.2|7560.2|7571.5|7556.5|76
1638784200000|2021-12-06 09:50:00|7574.9|7559.9|7573.8|7558.8|7575|7560|7573.8|7558.8|53
1638784500000|2021-12-06 09:55:00|7573.9|7558.9|7575.6|7560.6|7575.8|7560.8|7573.8|7558.8|29
1638784800000|2021-12-06 10:00:00|7575.4|7560.4|7574.2|7559.2|7576|7561|7574.2|7559.2|39
1638785100000|2021-12-06 10:05:00|7573.9|7558.9|7573.4|7558.4|7574.2|7559.2|7572.9|7557.9|37
1638785400000|2021-12-06 10:10:00|7573.3|7558.3|7573.9|7558.9|7573.9|7558.9|7572.8|7557.8|33
1638785700000|2021-12-06 10:15:00|7574.1|7559.1|7575.5|7560.5|7576.1|7561.1|7574.1|7559.1|44
1638786000000|2021-12-06 10:20:00|7575.4|7560.4|7574.3|7559.3|7575.7|7560.7|7574.3|7559.3|49
1638786300000|2021-12-06 10:25:00|7574.4|7559.4|7573.8|7558.8|7575.3|7560.3|7573.8|7558.8|35
1638786600000|2021-12-06 10:30:00|7573.9|7558.9|7574.3|7559.3|7575.5|7560.5|7573.8|7558.8|31
1638786900000|2021-12-06 10:35:00|7574.4|7559.4|7575|7560|7575|7560|7574.4|7559.4|8
1638787200000|2021-12-06 10:40:00|7575.2|7560.2|7576|7561|7576.8|7561.8|7574.9|7559.9|72
1638787500000|2021-12-06 10:45:00|7575.9|7560.9|7575.3|7560.3|7576.3|7561.3|7574.9|7559.9|51
1638787800000|2021-12-06 10:50:00|7575.1|7560.1|7575|7560|7575.2|7560.2|7574.4|7559.4|48
1638788100000|2021-12-06 10:55:00|7574.9|7559.9|7574.7|7559.7|7575|7560|7574.7|7559.7|26
1638788400000|2021-12-06 11:00:00|7574.6|7559.6|7574.3|7559.3|7574.7|7559.7|7574.1|7559.1|37
1638788700000|2021-12-06 11:05:00|7574.2|7559.2|7572.8|7557.8|7574.4|7559.4|7572.5|7557.5|53
1638789000000|2021-12-06 11:10:00|7572.7|7557.7|7572.4|7557.4|7572.8|7557.8|7572.4|7557.4|14
1638789300000|2021-12-06 11:15:00|7572.5|7557.5|7572.3|7557.3|7572.7|7557.7|7572.1|7557.1|42
1638789600000|2021-12-06 11:20:00|7572.2|7557.2|7573.1|7558.1|7573.4|7558.4|7572.1|7557.1|64
1638789900000|2021-12-06 11:25:00|7573|7558|7573.4|7558.4|7573.6|7558.6|7572.8|7557.8|68
1638790200000|2021-12-06 11:30:00|7573.3|7558.3|7573.4|7558.4|7573.6|7558.6|7573.3|7558.3|5
1638790500000|2021-12-06 11:35:00|7573.1|7558.1|7573.4|7558.4|7573.4|7558.4|7573.1|7558.1|3
1638790800000|2021-12-06 11:40:00|7573.3|7558.3|7582.2|7557.2|7582.2|7560.8|7573.1|7555.5|35
1638791100000|2021-12-06 11:45:00|7581.9|7556.9|7580.7|7555.7|7581.9|7556.9|7580.7|7555.7|8
1638791400000|2021-12-06 11:50:00|7580|7555|7574.8|7559.8|7580.9|7560.4|7574.4|7554.6|24
1638791700000|2021-12-06 11:55:00|7575|7560|7574.8|7559.8|7575|7560|7574.7|7559.7|14
1638792000000|2021-12-06 12:00:00|7580.8|7555.8|7581.4|7556.4|7582.1|7557.1|7580.8|7555.8|93
1638792300000|2021-12-06 12:05:00|7581.5|7556.5|7575.5|7560.5|7581.8|7560.8|7575.4|7556.2|36
1638792600000|2021-12-06 12:10:00|7575.6|7560.6|7575.3|7560.3|7575.7|7560.7|7575.3|7560.3|9
1638792900000|2021-12-06 12:15:00|7575.4|7560.4|7575.4|7560.4|7575.8|7560.8|7575.2|7560.2|38
1638793200000|2021-12-06 12:20:00|7575.3|7560.3|7575|7560|7575.4|7560.4|7574.3|7559.3|41
1638793500000|2021-12-06 12:25:00|7575.1|7560.1|7574|7559|7575.8|7560.8|7573.8|7558.8|38
1638793800000|2021-12-06 12:30:00|7574.2|7559.2|7573.6|7558.6|7575|7560|7573.6|7558.6|49
1638794100000|2021-12-06 12:35:00|7573.4|7558.4|7573.6|7558.6|7573.6|7558.6|7572.3|7557.3|41
1638794400000|2021-12-06 12:40:00|7573.5|7558.5|7574.2|7559.2|7575|7560|7573.5|7558.5|48
1638794700000|2021-12-06 12:45:00|7574.3|7559.3|7574.1|7559.1|7574.4|7559.4|7574.1|7559.1|24
1638795000000|2021-12-06 12:50:00|7574.4|7559.4|7574.1|7559.1|7574.5|7559.5|7574.1|7559.1|13
1638795300000|2021-12-06 12:55:00|7574.2|7559.2|7574.5|7559.5|7574.6|7559.6|7574.1|7559.1|31
1638795600000|2021-12-06 13:00:00|7574.4|7559.4|7574|7559|7574.6|7559.6|7573.9|7558.9|32
1638795900000|2021-12-06 13:05:00|7574.2|7559.2|7574.2|7559.2|7574.4|7559.4|7573.7|7558.7|21
1638796200000|2021-12-06 13:10:00|7574.3|7559.3|7574.3|7559.3|7574.4|7559.4|7573.9|7558.9|20
1638796500000|2021-12-06 13:15:00|7574.4|7559.4|7574.2|7559.2|7574.5|7559.5|7574.2|7559.2|17
1638796800000|2021-12-06 13:20:00|7574.1|7559.1|7574.3|7559.3|7574.8|7559.8|7574|7559|24
1638797100000|2021-12-06 13:25:00|7574.4|7559.4|7574.2|7559.2|7574.4|7559.4|7574.2|7559.2|3
1638797400000|2021-12-06 13:30:00|7573.9|7558.9|7573.9|7558.9|7573.9|7558.9|7572.8|7557.8|32
1638797700000|2021-12-06 13:35:00|7573.8|7558.8|7566.5|7551.5|7576.5|7558.9|7565.6|7546.7|142
1638798000000|2021-12-06 13:40:00|7566.9|7551.9|7569.2|7554.2|7574|7554.2|7564.3|7544.9|64
1638798300000|2021-12-06 13:45:00|7569.6|7554.6|7568.1|7553.1|7574.1|7554.6|7566.9|7548.3|70
1638798600000|2021-12-06 13:50:00|7568.2|7553.2|7566.3|7551.3|7568.2|7553.2|7565.8|7550.8|63
1638798900000|2021-12-06 13:55:00|7566.2|7551.2|7566|7551|7571.7|7552.2|7565.5|7546.2|30
1638799200000|2021-12-06 14:00:00|7571.3|7546.3|7566.4|7551.4|7571.8|7552.4|7566.1|7545.7|111
1638799500000|2021-12-06 14:05:00|7566.7|7551.7|7566.2|7551.2|7567.3|7552.3|7566|7551|118
1638799800000|2021-12-06 14:10:00|7566.4|7551.4|7563.8|7548.8|7566.9|7551.9|7563|7548|77
1638800100000|2021-12-06 14:15:00|7563.5|7548.5|7564.2|7549.2|7564.7|7549.7|7563.5|7548.5|66
1638800400000|2021-12-06 14:20:00|7564.3|7549.3|7564.8|7549.8|7565.2|7550.2|7564.3|7549.3|18
1638800700000|2021-12-06 14:25:00|7564.7|7549.7|7564.6|7549.6|7564.8|7549.8|7564.6|7549.6|5
1638801000000|2021-12-06 14:30:00|7564.5|7549.5|7564.6|7549.6|7564.9|7549.9|7564.5|7549.5|54
1638801300000|2021-12-06 14:35:00|7564.9|7549.9|7569.1|7554.1|7570.5|7555.5|7564.6|7549.6|114
1638801600000|2021-12-06 14:40:00|7569.2|7554.2|7567.7|7552.7|7569.7|7554.7|7567.2|7552.2|78
1638801900000|2021-12-06 14:45:00|7567.8|7552.8|7568.2|7553.2|7569.5|7554.5|7566.6|7551.6|90
1638802200000|2021-12-06 14:50:00|7567.9|7552.9|7566.9|7551.9|7568.4|7553.4|7566.4|7551.4|59
1638802500000|2021-12-06 14:55:00|7566.6|7551.6|7566.9|7551.9|7567.4|7552.4|7566|7551|54
1638802800000|2021-12-06 15:00:00|7567.2|7552.2|7567.6|7552.6|7568|7553|7566.4|7551.4|50
1638803100000|2021-12-06 15:05:00|7567.5|7552.5|7568.2|7553.2|7568.2|7553.2|7567.5|7552.5|27
1638803400000|2021-12-06 15:10:00|7568.1|7553.1|7566.6|7551.6|7568.2|7553.2|7565.7|7550.7|66
1638803700000|2021-12-06 15:15:00|7566.5|7551.5|7566.2|7551.2|7567.8|7552.8|7566.2|7551.2|27
1638804000000|2021-12-06 15:20:00|7566.7|7551.7|7566.9|7551.9|7567.3|7552.3|7566.7|7551.7|22
1638804300000|2021-12-06 15:25:00|7567|7552|7567.2|7552.2|7567.7|7552.7|7566.3|7551.3|24
1638804600000|2021-12-06 15:30:00|7567.5|7552.5|7567.4|7552.4|7567.5|7552.5|7567.4|7552.4|4
1638804900000|2021-12-06 15:35:00|7567.5|7552.5|7567.7|7552.7|7567.9|7552.9|7567.2|7552.2|16
1638805200000|2021-12-06 15:40:00|7567.8|7552.8|7567.7|7552.7|7567.8|7552.8|7567.7|7552.7|2
1638805500000|2021-12-06 15:45:00|7567.6|7552.6|7568.7|7553.7|7568.9|7553.9|7567.6|7552.6|25
1638805800000|2021-12-06 15:50:00|7568.8|7553.8|7569.8|7554.8|7569.9|7554.9|7568.8|7553.8|15
1638806100000|2021-12-06 15:55:00|7569.6|7554.6|7569.9|7554.9|7570.3|7555.3|7568.4|7553.4|32
1638806400000|2021-12-06 16:00:00|7570.1|7555.1|7572|7557|7572.3|7557.3|7570.1|7555.1|32
1638806700000|2021-12-06 16:05:00|7572.1|7557.1|7572.8|7557.8|7574|7559|7572.1|7557.1|53
1638807000000|2021-12-06 16:10:00|7572.7|7557.7|7572.9|7557.9|7573.4|7558.4|7572.7|7557.7|18
1638807300000|2021-12-06 16:15:00|7573|7558|7572.8|7557.8|7573.3|7558.3|7572.8|7557.8|14
1638807600000|2021-12-06 16:20:00|7573.1|7558.1|7572.1|7557.1|7573.1|7558.1|7572.1|7557.1|53
1638807900000|2021-12-06 16:25:00|7572.2|7557.2|7568.2|7553.2|7572.2|7557.2|7567.5|7552.5|41
1638808200000|2021-12-06 16:30:00|7567.7|7552.7|7567.7|7552.7|7568.6|7553.6|7567.2|7552.2|135
1638808500000|2021-12-06 16:35:00|7568.1|7553.1|7567.6|7552.6|7568.5|7553.5|7567|7552|100
1638808800000|2021-12-06 16:40:00|7567.4|7552.4|7567.1|7552.1|7567.8|7552.8|7567.1|7552.1|54
1638809100000|2021-12-06 16:45:00|7567.4|7552.4|7571.2|7556.2|7571.6|7556.6|7567.4|7552.4|30
1638809400000|2021-12-06 16:50:00|7571.3|7556.3|7569.1|7554.1|7571.9|7556.9|7569|7554|87
1638809700000|2021-12-06 16:55:00|7568.9|7553.9|7569.1|7554.1|7569.5|7554.5|7568.7|7553.7|73
1638810000000|2021-12-06 17:00:00|7568.7|7553.7|7568.9|7553.9|7569.1|7554.1|7568.3|7553.3|78
1638810300000|2021-12-06 17:05:00|7568.7|7553.7|7569.1|7554.1|7570.1|7555.1|7568.3|7553.3|69
1638810600000|2021-12-06 17:10:00|7569.5|7554.5|7569.1|7554.1|7569.5|7554.5|7568.5|7553.5|39
1638810900000|2021-12-06 17:15:00|7568.7|7553.7|7569.1|7554.1|7569.7|7554.7|7568.5|7553.5|64
1638811200000|2021-12-06 17:20:00|7568.6|7553.6|7569.1|7554.1|7569.1|7554.1|7568.5|7553.5|54
1638811500000|2021-12-06 17:25:00|7568.9|7553.9|7569.1|7554.1|7569.1|7554.1|7568.3|7553.3|75
1638811800000|2021-12-06 17:30:00|7568.9|7553.9|7569.1|7554.1|7569.1|7554.1|7568.4|7553.4|54
1638812100000|2021-12-06 17:35:00|7569.2|7554.2|7569.2|7554.2|7569.3|7554.3|7568.4|7553.4|90
1638812400000|2021-12-06 17:40:00|7569|7554|7569.2|7554.2|7569.2|7554.2|7568.5|7553.5|34
1638812700000|2021-12-06 17:45:00|7568.8|7553.8|7568.5|7553.5|7569.2|7554.2|7567.6|7552.6|50
1638813000000|2021-12-06 17:50:00|7568.7|7553.7|7568.7|7553.7|7568.9|7553.9|7568.5|7553.5|33
1638813300000|2021-12-06 17:55:00|7568.6|7553.6|7569.2|7554.2|7569.2|7554.2|7568.4|7553.4|38
1638813600000|2021-12-06 18:00:00|7569|7554|7569.1|7554.1|7569.2|7554.2|7568.7|7553.7|44
1638814200000|2021-12-06 18:10:00|7569|7554|7569.6|7554.6|7569.7|7554.7|7569|7554|9
1638814500000|2021-12-06 18:15:00|7569.7|7554.7|7569.7|7554.7|7569.7|7554.7|7569.7|7554.7|1
1638814800000|2021-12-06 18:20:00|7569.9|7554.9|7571.3|7556.3|7571.3|7556.3|7569.9|7554.9|6
1638816600000|2021-12-06 18:50:00|7576.8|7551.8|7576.8|7551.8|7576.8|7551.8|7576.8|7551.8|1
1638818400000|2021-12-06 19:20:00|7577|7552|7575.5|7550.5|7577|7552|7575.5|7550.5|6
1638818700000|2021-12-06 19:25:00|7575.6|7550.6|7575.6|7550.6|7575.6|7550.6|7575.6|7550.6|1
1638819000000|2021-12-06 19:30:00|7570.8|7555.8|7571.1|7556.1|7571.1|7556.1|7570.8|7555.8|2
1638819300000|2021-12-06 19:35:00|7571|7556|7571|7556|7571|7556|7571|7556|1
1638819600000|2021-12-06 19:40:00|7570.4|7555.4|7570.3|7555.3|7570.8|7555.8|7569.3|7554.3|22
1638819900000|2021-12-06 19:45:00|7570.4|7555.4|7570.8|7555.8|7570.8|7555.8|7570.4|7555.4|2
1638820200000|2021-12-06 19:50:00|7570.9|7555.9|7571|7556|7571|7556|7570.9|7555.9|2
1638820500000|2021-12-06 19:55:00|7571.1|7556.1|7571.8|7556.8|7571.8|7556.8|7571.1|7556.1|3
1638840600000|2021-12-07 01:30:00|7575.8|7550.8|7575.8|7550.8|7575.8|7550.8|7575.8|7550.8|1
1638841500000|2021-12-07 01:45:00|7576.9|7551.9|7575.8|7550.8|7576.9|7551.9|7575.6|7550.6|10
1638841800000|2021-12-07 01:50:00|7574.7|7549.7|7575.8|7550.8|7575.8|7550.8|7574.7|7549.7|3
1638842100000|2021-12-07 01:55:00|7574.8|7549.8|7574.8|7549.8|7574.8|7549.8|7574.8|7549.8|1
1638842400000|2021-12-07 02:00:00|7574.7|7549.7|7574.7|7549.7|7574.7|7549.7|7574.7|7549.7|1
1638843000000|2021-12-07 02:10:00|7575.2|7550.2|7575|7550|7575.2|7550.2|7575|7550|2
1638843300000|2021-12-07 02:15:00|7575.2|7550.2|7575.1|7550.1|7575.3|7550.3|7574.8|7549.8|6
1638844500000|2021-12-07 02:35:00|7575.8|7550.8|7575.1|7550.1|7575.8|7550.8|7575.1|7550.1|2
1638845100000|2021-12-07 02:45:00|7575|7550|7575|7550|7575.6|7550.6|7575|7550|8
1638845700000|2021-12-07 02:55:00|7575.1|7550.1|7575|7550|7575.9|7550.9|7575|7550|6
1638846000000|2021-12-07 03:00:00|7575.2|7550.2|7575.4|7550.4|7575.6|7550.6|7575.2|7550.2|13
1638846600000|2021-12-07 03:10:00|7575.2|7550.2|7574.6|7549.6|7575.2|7550.2|7574.6|7549.6|2
1638846900000|2021-12-07 03:15:00|7574.2|7549.2|7572.7|7547.7|7574.2|7549.2|7572.5|7547.5|26
1638847500000|2021-12-07 03:25:00|7572.6|7547.6|7572.6|7547.6|7572.6|7547.6|7572.6|7547.6|1
1638847800000|2021-12-07 03:30:00|7572.7|7547.7|7572.4|7547.4|7573|7548|7572|7547|104
1638848100000|2021-12-07 03:35:00|7572.6|7547.6|7566.8|7551.8|7573|7553.1|7566.8|7547.6|30
1638848400000|2021-12-07 03:40:00|7566.7|7551.7|7564.9|7549.9|7566.7|7551.7|7563.6|7548.6|49
1638848700000|2021-12-07 03:45:00|7564.8|7549.8|7565.6|7550.6|7566.2|7551.2|7563.7|7548.7|41
1638849000000|2021-12-07 03:50:00|7565.5|7550.5|7567.7|7552.7|7567.7|7552.7|7565.4|7550.4|27
1638849300000|2021-12-07 03:55:00|7567.6|7552.6|7567.8|7552.8|7567.9|7552.9|7567.1|7552.1|21
1638849600000|2021-12-07 04:00:00|7567.7|7552.7|7564.7|7549.7|7567.7|7552.7|7564.6|7549.6|45
1638849900000|2021-12-07 04:05:00|7564.6|7549.6|7564.7|7549.7|7565|7550|7564.1|7549.1|24
1638850200000|2021-12-07 04:10:00|7564.6|7549.6|7565|7550|7565.1|7550.1|7564|7549|38
1638850500000|2021-12-07 04:15:00|7564.8|7549.8|7564.5|7549.5|7564.8|7549.8|7563.8|7548.8|35
1638850800000|2021-12-07 04:20:00|7564.4|7549.4|7563.7|7548.7|7564.4|7549.4|7563.3|7548.3|12
1638851100000|2021-12-07 04:25:00|7563.6|7548.6|7563.7|7548.7|7564.1|7549.1|7563.6|7548.6|13
1638851400000|2021-12-07 04:30:00|7563.4|7548.4|7562|7547|7565.4|7550.4|7561.8|7546.8|101
1638851700000|2021-12-07 04:35:00|7561.8|7546.8|7560.5|7545.5|7561.8|7546.8|7559.2|7544.2|106
1638852000000|2021-12-07 04:40:00|7560.6|7545.6|7559.8|7544.8|7561.2|7546.2|7559|7544|82
1638852300000|2021-12-07 04:45:00|7559.5|7544.5|7558.9|7543.9|7559.9|7544.9|7558.7|7543.7|51
1638852600000|2021-12-07 04:50:00|7558.8|7543.8|7559.5|7544.5|7559.5|7544.5|7558.3|7543.3|47
1638852900000|2021-12-07 04:55:00|7559.4|7544.4|7561|7546|7563.2|7548.2|7559.4|7544.4|114
1638853200000|2021-12-07 05:00:00|7561.1|7546.1|7562.3|7547.3|7563.1|7548.1|7560.9|7545.9|69
1638853500000|2021-12-07 05:05:00|7562.2|7547.2|7562.5|7547.5|7562.6|7547.6|7562.2|7547.2|35
1638853800000|2021-12-07 05:10:00|7562.6|7547.6|7562.9|7547.9|7563.1|7548.1|7562.5|7547.5|42
1638854100000|2021-12-07 05:15:00|7562.8|7547.8|7564.8|7549.8|7564.9|7549.9|7562.8|7547.8|81
1638854400000|2021-12-07 05:20:00|7564.9|7549.9|7564.3|7549.3|7565|7550|7563.5|7548.5|51
1638854700000|2021-12-07 05:25:00|7564.2|7549.2|7566.3|7551.3|7566.7|7551.7|7564.2|7549.2|53
1638855000000|2021-12-07 05:30:00|7566.4|7551.4|7568.5|7553.5|7568.6|7553.6|7565.7|7550.7|77
1638855300000|2021-12-07 05:35:00|7568.6|7553.6|7569.6|7554.6|7569.7|7554.7|7567.5|7552.5|46
1638855600000|2021-12-07 05:40:00|7569.8|7554.8|7568|7553|7570.6|7555.6|7565.9|7550.9|232
1638855900000|2021-12-07 05:45:00|7567.9|7552.9|7566.6|7551.6|7568.4|7553.4|7565.3|7550.3|97
1638856200000|2021-12-07 05:50:00|7566.7|7551.7|7565.3|7550.3|7566.7|7551.7|7564.4|7549.4|64
1638856500000|2021-12-07 05:55:00|7565.2|7550.2|7564.2|7549.2|7565.4|7550.4|7563.3|7548.3|77
1638856800000|2021-12-07 06:00:00|7564.3|7549.3|7565.9|7550.9|7566.1|7551.1|7564.3|7549.3|70
1638857100000|2021-12-07 06:05:00|7566|7551|7567.8|7552.8|7567.8|7552.8|7566|7551|71
1638857400000|2021-12-07 06:10:00|7567.7|7552.7|7566.8|7551.8|7568.2|7553.2|7566.7|7551.7|56
1638857700000|2021-12-07 06:15:00|7566.6|7551.6|7565.9|7550.9|7566.8|7551.8|7565.3|7550.3|67
1638858000000|2021-12-07 06:20:00|7565.8|7550.8|7568.1|7553.1|7568.2|7553.2|7565.8|7550.8|71
1638858300000|2021-12-07 06:25:00|7568|7553|7567.4|7552.4|7568.1|7553.1|7566.2|7551.2|82
1638858600000|2021-12-07 06:30:00|7567.3|7552.3|7566.8|7551.8|7567.5|7552.5|7566.8|7551.8|54
1638858900000|2021-12-07 06:35:00|7566.9|7551.9|7567.3|7552.3|7567.5|7552.5|7566.8|7551.8|36
1638859200000|2021-12-07 06:40:00|7567.2|7552.2|7566.8|7551.8|7567.5|7552.5|7566.6|7551.6|30
1638859500000|2021-12-07 06:45:00|7566.9|7551.9|7564.7|7549.7|7567.1|7552.1|7564.4|7549.4|54
1638859800000|2021-12-07 06:50:00|7564.5|7549.5|7563.1|7548.1|7565.1|7550.1|7562.9|7547.9|76
1638860100000|2021-12-07 06:55:00|7563|7548|7562.8|7547.8|7563.6|7548.6|7561.7|7546.7|76
1638860400000|2021-12-07 07:00:00|7562.9|7547.9|7565|7550|7565.6|7550.6|7562.1|7547.1|66
1638860700000|2021-12-07 07:05:00|7564.9|7549.9|7565.2|7550.2|7565.2|7550.2|7562.1|7547.1|76
1638861000000|2021-12-07 07:10:00|7565.1|7550.1|7564.3|7549.3|7565.3|7550.3|7563.8|7548.8|72
1638861300000|2021-12-07 07:15:00|7564.2|7549.2|7563.8|7548.8|7565|7550|7563.7|7548.7|52
1638861600000|2021-12-07 07:20:00|7563.7|7548.7|7564.2|7549.2|7565|7550|7563.7|7548.7|40
1638861900000|2021-12-07 07:25:00|7564.1|7549.1|7564.9|7549.9|7565|7550|7563.4|7548.4|54
1638862200000|2021-12-07 07:30:00|7565|7550|7565.3|7550.3|7565.6|7550.6|7564.9|7549.9|29
1638862500000|2021-12-07 07:35:00|7565.4|7550.4|7566.8|7551.8|7567|7552|7565|7550|86
1638862800000|2021-12-07 07:40:00|7566.9|7551.9|7567.6|7552.6|7569.2|7554.2|7566.6|7551.6|71
1638863100000|2021-12-07 07:45:00|7567.5|7552.5|7567.6|7552.6|7567.8|7552.8|7565.2|7550.2|82
1638863400000|2021-12-07 07:50:00|7567.5|7552.5|7567.9|7552.9|7568.8|7553.8|7565.3|7550.3|103
1638863700000|2021-12-07 07:55:00|7568|7553|7570.9|7555.9|7571.4|7556.4|7567.8|7552.8|115
1638864000000|2021-12-07 08:00:00|7570.8|7555.8|7573.7|7558.7|7574.6|7559.6|7570.8|7555.8|138
1638864300000|2021-12-07 08:05:00|7573.8|7558.8|7573.7|7558.7|7575|7560|7573.1|7558.1|102
1638864600000|2021-12-07 08:10:00|7573.8|7558.8|7573.5|7558.5|7574.7|7559.7|7572.3|7557.3|81
1638864900000|2021-12-07 08:15:00|7573.6|7558.6|7575.4|7560.4|7575.9|7560.9|7573.6|7558.6|77
1638865200000|2021-12-07 08:20:00|7575.5|7560.5|7575.9|7560.9|7578.5|7563.5|7575.5|7560.5|171
1638865500000|2021-12-07 08:25:00|7576|7561|7576.8|7561.8|7576.8|7561.8|7574.5|7559.5|52
1638865800000|2021-12-07 08:30:00|7576.7|7561.7|7576.9|7561.9|7578.8|7563.8|7576.4|7561.4|116
1638866100000|2021-12-07 08:35:00|7576.6|7561.6|7575|7560|7576.7|7561.7|7574.7|7559.7|65
1638866400000|2021-12-07 08:40:00|7574.9|7559.9|7574.5|7559.5|7578.4|7563.4|7574.5|7559.5|117
1638866700000|2021-12-07 08:45:00|7574.4|7559.4|7574.2|7559.2|7575|7560|7574|7559|68
1638867000000|2021-12-07 08:50:00|7574.4|7559.4|7575.7|7560.7|7575.9|7560.9|7574.2|7559.2|96
1638867300000|2021-12-07 08:55:00|7575.8|7560.8|7579.8|7564.8|7581.2|7566.2|7575.8|7560.8|148
1638867600000|2021-12-07 09:00:00|7579.9|7564.9|7580|7565|7581.8|7566.8|7579.8|7564.8|94
1638867900000|2021-12-07 09:05:00|7580.1|7565.1|7580.2|7565.2|7581.4|7566.4|7580.1|7565.1|62
1638868200000|2021-12-07 09:10:00|7580.1|7565.1|7579.1|7564.1|7580.1|7565.1|7578.2|7563.2|32
1638868500000|2021-12-07 09:15:00|7579|7564|7576.5|7561.5|7579|7564|7576.5|7561.5|49
1638868800000|2021-12-07 09:20:00|7576.7|7561.7|7576.2|7561.2|7576.7|7561.7|7574.9|7559.9|59
1638869100000|2021-12-07 09:25:00|7576.1|7561.1|7574.8|7559.8|7576.7|7561.7|7574.5|7559.5|86
1638869400000|2021-12-07 09:30:00|7574.7|7559.7|7575.1|7560.1|7576.8|7561.8|7574.4|7559.4|53
1638869700000|2021-12-07 09:35:00|7575|7560|7574.9|7559.9|7575.2|7560.2|7573.9|7558.9|54
1638870000000|2021-12-07 09:40:00|7575|7560|7574.9|7559.9|7575.5|7560.5|7574.8|7559.8|47
1638870300000|2021-12-07 09:45:00|7575.1|7560.1|7574.3|7559.3|7575.6|7560.6|7572.9|7557.9|66
1638870600000|2021-12-07 09:50:00|7574.6|7559.6|7576.5|7561.5|7577.4|7562.4|7574.3|7559.3|124
1638870900000|2021-12-07 09:55:00|7576.3|7561.3|7574.7|7559.7|7576.3|7561.3|7573.9|7558.9|94
1638871200000|2021-12-07 10:00:00|7574.6|7559.6|7576.3|7561.3|7577|7562|7574.4|7559.4|62
1638871500000|2021-12-07 10:05:00|7576.2|7561.2|7574.5|7559.5|7577.9|7562.9|7574.5|7559.5|87
1638871800000|2021-12-07 10:10:00|7574.7|7559.7|7573.8|7558.8|7575|7560|7573.6|7558.6|91
1638872100000|2021-12-07 10:15:00|7573.6|7558.6|7574|7559|7574.6|7559.6|7573.3|7558.3|51
1638872400000|2021-12-07 10:20:00|7573.9|7558.9|7574.6|7559.6|7574.8|7559.8|7572.9|7557.9|36
1638872700000|2021-12-07 10:25:00|7574.5|7559.5|7573.9|7558.9|7574.9|7559.9|7573.7|7558.7|66
1638873000000|2021-12-07 10:30:00|7573.7|7558.7|7574.5|7559.5|7574.5|7559.5|7572.9|7557.9|18
1638873300000|2021-12-07 10:35:00|7574.3|7559.3|7574.3|7559.3|7574.5|7559.5|7573.9|7558.9|39
1638873600000|2021-12-07 10:40:00|7574.4|7559.4|7574.9|7559.9|7575.4|7560.4|7574.2|7559.2|32
1638873900000|2021-12-07 10:45:00|7574.8|7559.8|7574.6|7559.6|7574.9|7559.9|7574.2|7559.2|17
1638874200000|2021-12-07 10:50:00|7574.5|7559.5|7574.4|7559.4|7574.5|7559.5|7574.3|7559.3|12
1638874500000|2021-12-07 10:55:00|7574.7|7559.7|7574.9|7559.9|7574.9|7559.9|7574.7|7559.7|2
1638874800000|2021-12-07 11:00:00|7574.8|7559.8|7574.5|7559.5|7574.8|7559.8|7574.5|7559.5|5
1638875100000|2021-12-07 11:05:00|7574.4|7559.4|7573.8|7558.8|7575.2|7560.2|7573.8|7558.8|50
1638875400000|2021-12-07 11:10:00|7574|7559|7573.9|7558.9|7574.1|7559.1|7573.8|7558.8|36
1638875700000|2021-12-07 11:15:00|7573.7|7558.7|7572.8|7557.8|7573.7|7558.7|7572.2|7557.2|36
1638876000000|2021-12-07 11:20:00|7572.7|7557.7|7572.7|7557.7|7573|7558|7572.5|7557.5|40
1638876300000|2021-12-07 11:25:00|7572.8|7557.8|7573.8|7558.8|7574.2|7559.2|7572.7|7557.7|84
1638876600000|2021-12-07 11:30:00|7573.9|7558.9|7573.7|7558.7|7573.9|7558.9|7573.6|7558.6|10
1638876900000|2021-12-07 11:35:00|7573.6|7558.6|7574|7559|7574|7559|7572.9|7557.9|11
1638877200000|2021-12-07 11:40:00|7574.1|7559.1|7574.9|7559.9|7575|7560|7574.1|7559.1|8
1638877500000|2021-12-07 11:45:00|7575|7560|7574.9|7559.9|7575|7560|7574.9|7559.9|2
1638877800000|2021-12-07 11:50:00|7574.8|7559.8|7574.9|7559.9|7575|7560|7574.8|7559.8|10
1638878100000|2021-12-07 11:55:00|7574.8|7559.8|7575|7560|7575|7560|7574.8|7559.8|22
1638878400000|2021-12-07 12:00:00|7574.9|7559.9|7575|7560|7575|7560|7574.8|7559.8|18
1638878700000|2021-12-07 12:05:00|7574.9|7559.9|7577|7562|7577.8|7562.8|7574.9|7559.9|73
1638879000000|2021-12-07 12:10:00|7577.2|7562.2|7576.3|7561.3|7577.8|7562.8|7576.2|7561.2|27
1638879300000|2021-12-07 12:15:00|7576.2|7561.2|7576|7561|7576.2|7561.2|7576|7561|3
1638879600000|2021-12-07 12:20:00|7575.9|7560.9|7575.9|7560.9|7576.3|7561.3|7575.9|7560.9|15
1638879900000|2021-12-07 12:25:00|7576.1|7561.1|7576.2|7561.2|7576.3|7561.3|7576.1|7561.1|8
1638880200000|2021-12-07 12:30:00|7576|7561|7576.3|7561.3|7577.1|7562.1|7576|7561|44
1638880500000|2021-12-07 12:35:00|7576.1|7561.1|7574.8|7559.8|7576.2|7561.2|7574.8|7559.8|27
1638880800000|2021-12-07 12:40:00|7574.7|7559.7|7573.8|7558.8|7575.1|7560.1|7573.8|7558.8|49
1638881100000|2021-12-07 12:45:00|7574|7559|7573.4|7558.4|7574|7559|7573|7558|31
1638881400000|2021-12-07 12:50:00|7573.2|7558.2|7573.4|7558.4|7573.4|7558.4|7573.2|7558.2|2
1638881700000|2021-12-07 12:55:00|7573.1|7558.1|7573.1|7558.1|7573.4|7558.4|7573|7558|10
1638882000000|2021-12-07 13:00:00|7573.2|7558.2|7572.6|7557.6|7573.2|7558.2|7572.6|7557.6|10
1638882300000|2021-12-07 13:05:00|7572.7|7557.7|7572.6|7557.6|7572.7|7557.7|7572.6|7557.6|14
1638882600000|2021-12-07 13:10:00|7572.7|7557.7|7572.6|7557.6|7572.7|7557.7|7572.6|7557.6|4
1638882900000|2021-12-07 13:15:00|7572.9|7557.9|7573.4|7558.4|7573.4|7558.4|7572.9|7557.9|25
1638883200000|2021-12-07 13:20:00|7573|7558|7573.6|7558.6|7573.6|7558.6|7573|7558|10
1638883500000|2021-12-07 13:25:00|7573.4|7558.4|7576.5|7561.5|7576.6|7561.6|7573.3|7558.3|65
1638883800000|2021-12-07 13:30:00|7576.2|7561.2|7575.8|7560.8|7576.6|7561.6|7575.1|7560.1|70
1638884100000|2021-12-07 13:35:00|7575.7|7560.7|7576.4|7561.4|7576.5|7561.5|7575.6|7560.6|80
1638884400000|2021-12-07 13:40:00|7576.7|7561.7|7575.8|7560.8|7576.7|7561.7|7575.7|7560.7|47
1638884700000|2021-12-07 13:45:00|7575.7|7560.7|7576.1|7561.1|7576.8|7561.8|7575.1|7560.1|91
1638885000000|2021-12-07 13:50:00|7576|7561|7576|7561|7576.2|7561.2|7575.6|7560.6|28
1638885300000|2021-12-07 13:55:00|7576.2|7561.2|7576|7561|7576.3|7561.3|7575.6|7560.6|104
1638885600000|2021-12-07 14:00:00|7576.1|7561.1|7576.1|7561.1|7576.3|7561.3|7575.5|7560.5|48
1638885900000|2021-12-07 14:05:00|7575.8|7560.8|7575.9|7560.9|7576.1|7561.1|7575.1|7560.1|27
1638886200000|2021-12-07 14:10:00|7575.8|7560.8|7575.8|7560.8|7575.9|7560.9|7575.7|7560.7|37
1638886500000|2021-12-07 14:15:00|7576|7561|7573.7|7558.7|7576.1|7561.1|7573.5|7558.5|28
1638886800000|2021-12-07 14:20:00|7573.6|7558.6|7575.5|7560.5|7575.7|7560.7|7573.6|7558.6|51
1638887100000|2021-12-07 14:25:00|7575.4|7560.4|7581.1|7556.1|7581.3|7561.5|7575.2|7556.1|61
1638887400000|2021-12-07 14:30:00|7581.2|7556.2|7575.3|7560.3|7581.2|7561|7574.9|7555.9|98
1638887700000|2021-12-07 14:35:00|7575.4|7560.4|7573.9|7558.9|7575.5|7560.5|7573.2|7558.2|65
1638888000000|2021-12-07 14:40:00|7574.1|7559.1|7573.5|7558.5|7574.7|7559.7|7573.1|7558.1|64
1638888300000|2021-12-07 14:45:00|7573.4|7558.4|7573.5|7558.5|7574.4|7559.4|7573.4|7558.4|18
1638888600000|2021-12-07 14:50:00|7573.6|7558.6|7573|7558|7573.7|7558.7|7573|7558|16
1638888900000|2021-12-07 14:55:00|7573.2|7558.2|7573.8|7558.8|7573.8|7558.8|7573|7558|14
1638889200000|2021-12-07 15:00:00|7573.9|7558.9|7574.3|7559.3|7574.8|7559.8|7573.8|7558.8|77
1638889500000|2021-12-07 15:05:00|7574.4|7559.4|7575|7560|7575.5|7560.5|7574.4|7559.4|17
1638889800000|2021-12-07 15:10:00|7575.1|7560.1|7575.9|7560.9|7576.2|7561.2|7575.1|7560.1|36
1638890100000|2021-12-07 15:15:00|7575.8|7560.8|7576.4|7561.4|7576.5|7561.5|7575.7|7560.7|33
1638890400000|2021-12-07 15:20:00|7576.3|7561.3|7577.4|7562.4|7578.4|7563.4|7576.3|7561.3|57
1638890700000|2021-12-07 15:25:00|7577.6|7562.6|7575.2|7560.2|7577.9|7562.9|7574.9|7559.9|55
1638891000000|2021-12-07 15:30:00|7575.3|7560.3|7575.1|7560.1|7576.2|7561.2|7575|7560|37
1638891300000|2021-12-07 15:35:00|7575.2|7560.2|7575.2|7560.2|7575.2|7560.2|7574.6|7559.6|25
1638891600000|2021-12-07 15:40:00|7575.1|7560.1|7574.1|7559.1|7575.1|7560.1|7573.6|7558.6|74
1638891900000|2021-12-07 15:45:00|7574.2|7559.2|7574.4|7559.4|7574.7|7559.7|7573.4|7558.4|36
1638892200000|2021-12-07 15:50:00|7574.6|7559.6|7574|7559|7574.7|7559.7|7574|7559|29
1638892500000|2021-12-07 15:55:00|7574.2|7559.2|7573.9|7558.9|7575.8|7560.8|7573.9|7558.9|46
1638892800000|2021-12-07 16:00:00|7573.7|7558.7|7574.9|7559.9|7575.3|7560.3|7573.2|7558.2|34
1638893100000|2021-12-07 16:05:00|7575.1|7560.1|7575.1|7560.1|7575.4|7560.4|7574.5|7559.5|23
1638893400000|2021-12-07 16:10:00|7575.9|7560.9|7576.5|7561.5|7576.6|7561.6|7575.3|7560.3|46
1638893700000|2021-12-07 16:15:00|7576.3|7561.3|7577.2|7562.2|7577.2|7562.2|7576.3|7561.3|31
1638894000000|2021-12-07 16:20:00|7577.3|7562.3|7576.6|7561.6|7577.3|7562.3|7576.3|7561.3|13
1638894300000|2021-12-07 16:25:00|7576.5|7561.5|7575.5|7560.5|7576.6|7561.6|7575.4|7560.4|33
1638894600000|2021-12-07 16:30:00|7575.4|7560.4|7577.2|7562.2|7577.2|7562.2|7575.4|7560.4|47
1638894900000|2021-12-07 16:35:00|7577.3|7562.3|7577.3|7562.3|7577.3|7562.3|7577.3|7562.3|1
1638895200000|2021-12-07 16:40:00|7577.5|7562.5|7579|7564|7579.5|7564.5|7577.5|7562.5|18
1638895500000|2021-12-07 16:45:00|7578.9|7563.9|7579|7564|7579.2|7564.2|7578.7|7563.7|34
1638895800000|2021-12-07 16:50:00|7578.9|7563.9|7578.5|7563.5|7579|7564|7577.2|7562.2|116
1638896100000|2021-12-07 16:55:00|7578.4|7563.4|7578.1|7563.1|7578.7|7563.7|7577.6|7562.6|62
1638896400000|2021-12-07 17:00:00|7578|7563|7577.9|7562.9|7578.3|7563.3|7577.7|7562.7|52
1638896700000|2021-12-07 17:05:00|7578|7563|7578.6|7563.6|7578.9|7563.9|7577.9|7562.9|54
1638897000000|2021-12-07 17:10:00|7578.7|7563.7|7577.6|7562.6|7578.9|7563.9|7577.4|7562.4|18
1638897300000|2021-12-07 17:15:00|7577.5|7562.5|7578.2|7563.2|7578.2|7563.2|7577.5|7562.5|5
1638897600000|2021-12-07 17:20:00|7578.1|7563.1|7578.1|7563.1|7578.1|7563.1|7578.1|7563.1|1
1638897900000|2021-12-07 17:25:00|7578.3|7563.3|7578.2|7563.2|7578.7|7563.7|7577.8|7562.8|34
1638898200000|2021-12-07 17:30:00|7578.3|7563.3|7578.7|7563.7|7578.8|7563.8|7577.9|7562.9|20
1638898500000|2021-12-07 17:35:00|7578.3|7563.3|7578|7563|7578.4|7563.4|7577.4|7562.4|51
1638898800000|2021-12-07 17:40:00|7578.1|7563.1|7578|7563|7578.4|7563.4|7577.7|7562.7|52
1638899100000|2021-12-07 17:45:00|7578.3|7563.3|7578|7563|7578.7|7563.7|7577.8|7562.8|77
1638899400000|2021-12-07 17:50:00|7578.2|7563.2|7578.3|7563.3|7578.4|7563.4|7577.9|7562.9|39
1638899700000|2021-12-07 17:55:00|7578.2|7563.2|7578.1|7563.1|7578.3|7563.3|7577.7|7562.7|106
1638900000000|2021-12-07 18:00:00|7578.2|7563.2|7578|7563|7578.2|7563.2|7577.6|7562.6|31
1638900300000|2021-12-07 18:05:00|7577.9|7562.9|7577.9|7562.9|7578|7563|7577.8|7562.8|14
1638900600000|2021-12-07 18:10:00|7578.1|7563.1|7578.4|7563.4|7578.7|7563.7|7578.1|7563.1|36
1638900900000|2021-12-07 18:15:00|7578.7|7563.7|7577.9|7562.9|7578.7|7563.7|7577.6|7562.6|53
1638901200000|2021-12-07 18:20:00|7578.1|7563.1|7577.8|7562.8|7578.1|7563.1|7577.7|7562.7|32
1638901500000|2021-12-07 18:25:00|7578.2|7563.2|7578.1|7563.1|7578.5|7563.5|7578.1|7563.1|3
1638902100000|2021-12-07 18:35:00|7578|7563|7578|7563|7578|7563|7578|7563|1
1638902400000|2021-12-07 18:40:00|7577.7|7562.7|7576.8|7561.8|7577.7|7562.7|7576.6|7561.6|12
1638902700000|2021-12-07 18:45:00|7576.5|7561.5|7576.3|7561.3|7576.5|7561.5|7576.3|7561.3|3
1638903000000|2021-12-07 18:50:00|7575.8|7560.8|7575.8|7560.8|7576|7561|7575.8|7560.8|4
1638903300000|2021-12-07 18:55:00|7576|7561|7576|7561|7576|7561|7576|7561|1
1638903600000|2021-12-07 19:00:00|7576.4|7561.4|7577|7562|7578.5|7563.5|7576.4|7561.4|20
1638903900000|2021-12-07 19:05:00|7577.2|7562.2|7577.5|7562.5|7577.7|7562.7|7577.2|7562.2|7
1638904200000|2021-12-07 19:10:00|7577.6|7562.6|7577.6|7562.6|7577.6|7562.6|7577.6|7562.6|1
1638904500000|2021-12-07 19:15:00|7577.3|7562.3|7576.9|7561.9|7577.3|7562.3|7576.6|7561.6|6
1638905100000|2021-12-07 19:25:00|7576.8|7561.8|7577.5|7562.5|7577.6|7562.6|7576.8|7561.8|8
1638905400000|2021-12-07 19:30:00|7578|7563|7577.3|7562.3|7578.5|7563.5|7577.3|7562.3|4
1638905700000|2021-12-07 19:35:00|7577.4|7562.4|7576.9|7561.9|7578|7563|7576.8|7561.8|7
1638906000000|2021-12-07 19:40:00|7577|7562|7575.8|7560.8|7577|7562|7575.8|7560.8|7
1638906300000|2021-12-07 19:45:00|7575.9|7560.9|7575.5|7560.5|7576.4|7561.4|7575.5|7560.5|35
1638906600000|2021-12-07 19:50:00|7575.9|7560.9|7576.9|7561.9|7576.9|7561.9|7575.8|7560.8|9
1638906900000|2021-12-07 19:55:00|7576.6|7561.6|7576.5|7561.5|7576.6|7561.6|7576.5|7561.5|2
1638927000000|2021-12-08 01:30:00|7578.3|7553.3|7578.3|7553.3|7578.3|7553.3|7578.3|7553.3|1
1638927600000|2021-12-08 01:40:00|7578.2|7553.2|7578.2|7553.2|7578.2|7553.2|7578.2|7553.2|1
1638927900000|2021-12-08 01:45:00|7577.9|7552.9|7578.1|7553.1|7578.1|7553.1|7577.3|7552.3|3
1638929400000|2021-12-08 02:10:00|7578.3|7553.3|7578.5|7553.5|7578.5|7553.5|7578.3|7553.3|14
1638929700000|2021-12-08 02:15:00|7578.2|7553.2|7577.9|7552.9|7578.2|7553.2|7577.8|7552.8|5
1638930000000|2021-12-08 02:20:00|7578|7553|7576.6|7551.6|7578|7553|7575.7|7550.7|14
1638930300000|2021-12-08 02:25:00|7576.5|7551.5|7574.7|7549.7|7576.5|7551.5|7574.7|7549.7|21
1638930600000|2021-12-08 02:30:00|7574.6|7549.6|7574.6|7549.6|7574.7|7549.7|7573.5|7548.5|5
1638930900000|2021-12-08 02:35:00|7574.5|7549.5|7572.6|7547.6|7574.5|7549.5|7572.6|7547.6|13
1638931200000|2021-12-08 02:40:00|7572.4|7547.4|7573.6|7548.6|7573.7|7548.7|7571.9|7546.9|28
1638931500000|2021-12-08 02:45:00|7573.7|7548.7|7573|7548|7574|7549|7573|7548|13
1638931800000|2021-12-08 02:50:00|7572.9|7547.9|7572.7|7547.7|7572.9|7547.9|7572.6|7547.6|4
1638932100000|2021-12-08 02:55:00|7573|7548|7573.2|7548.2|7574.9|7549.9|7573|7548|21
1638932400000|2021-12-08 03:00:00|7573.3|7548.3|7571.4|7546.4|7573.5|7548.5|7571.1|7546.1|33
1638932700000|2021-12-08 03:05:00|7571.5|7546.5|7571.5|7546.5|7571.6|7546.6|7571.4|7546.4|7
1638933000000|2021-12-08 03:10:00|7571.6|7546.6|7571.5|7546.5|7571.6|7546.6|7571.5|7546.5|6
1638933300000|2021-12-08 03:15:00|7571.6|7546.6|7570.6|7545.6|7571.6|7546.6|7570|7545|22
1638933600000|2021-12-08 03:20:00|7570.7|7545.7|7571.9|7546.9|7571.9|7546.9|7570.7|7545.7|13
1638933900000|2021-12-08 03:25:00|7571.8|7546.8|7571.1|7546.1|7573|7548|7570.9|7545.9|31
1638934200000|2021-12-08 03:30:00|7571.2|7546.2|7573.1|7548.1|7573.5|7548.5|7571.2|7546.2|121
1638934500000|2021-12-08 03:35:00|7572.4|7547.4|7568.1|7553.1|7572.5|7553.1|7566.6|7546.3|29
1638934800000|2021-12-08 03:40:00|7568.2|7553.2|7567.5|7552.5|7568.7|7553.7|7567.5|7552.5|19
1638935100000|2021-12-08 03:45:00|7567.6|7552.6|7568|7553|7568.1|7553.1|7567.1|7552.1|25
1638935400000|2021-12-08 03:50:00|7567.9|7552.9|7567.2|7552.2|7568.1|7553.1|7567.2|7552.2|19
1638935700000|2021-12-08 03:55:00|7567.1|7552.1|7569.9|7554.9|7569.9|7554.9|7567.1|7552.1|40
1638936000000|2021-12-08 04:00:00|7569.8|7554.8|7570.5|7555.5|7571.6|7556.6|7569.4|7554.4|41
1638936300000|2021-12-08 04:05:00|7570.4|7555.4|7568.5|7553.5|7570.5|7555.5|7568.5|7553.5|18
1638936600000|2021-12-08 04:10:00|7568.3|7553.3|7568.9|7553.9|7569.1|7554.1|7568.2|7553.2|14
1638936900000|2021-12-08 04:15:00|7569|7554|7567.4|7552.4|7569.4|7554.4|7567.1|7552.1|44
1638937200000|2021-12-08 04:20:00|7567.3|7552.3|7567.2|7552.2|7567.5|7552.5|7566.9|7551.9|18
1638937500000|2021-12-08 04:25:00|7567.1|7552.1|7568.3|7553.3|7568.8|7553.8|7566.5|7551.5|67
1638937800000|2021-12-08 04:30:00|7568.4|7553.4|7576.7|7561.7|7577.7|7562.7|7567.9|7552.9|137
1638938100000|2021-12-08 04:35:00|7577.2|7562.2|7579.3|7564.3|7589.4|7569.8|7576|7561|332
1638938400000|2021-12-08 04:40:00|7579.4|7564.4|7578|7563|7579.4|7564.4|7576.2|7561.2|146
1638938700000|2021-12-08 04:45:00|7577.8|7562.8|7579.8|7564.8|7580.2|7565.2|7576.7|7561.7|116
1638939000000|2021-12-08 04:50:00|7579.9|7564.9|7580.2|7565.2|7582|7567|7576.6|7561.6|142
1638939300000|2021-12-08 04:55:00|7580.1|7565.1|7580.7|7565.7|7580.7|7565.7|7577|7562|97
1638939600000|2021-12-08 05:00:00|7580.8|7565.8|7579.1|7564.1|7582.6|7567.6|7578.3|7563.3|123
1638939900000|2021-12-08 05:05:00|7579.3|7564.3|7578.1|7563.1|7579.4|7564.4|7577.5|7562.5|53
1638940200000|2021-12-08 05:10:00|7578.2|7563.2|7577.7|7562.7|7579.4|7564.4|7577.7|7562.7|43
1638940500000|2021-12-08 05:15:00|7577.6|7562.6|7573.7|7558.7|7578|7563|7573.1|7558.1|126
1638940800000|2021-12-08 05:20:00|7574|7559|7571.2|7556.2|7574.1|7559.1|7570.2|7555.2|239
1638941100000|2021-12-08 05:25:00|7571.1|7556.1|7574.4|7559.4|7575.5|7560.5|7571|7556|126
1638941400000|2021-12-08 05:30:00|7574.5|7559.5|7577.5|7562.5|7578.5|7563.5|7573.1|7558.1|117
1638941700000|2021-12-08 05:35:00|7577.7|7562.7|7576.2|7561.2|7577.8|7562.8|7575.2|7560.2|54
1638942000000|2021-12-08 05:40:00|7576.3|7561.3|7576.1|7561.1|7577.1|7562.1|7575.5|7560.5|64
1638942300000|2021-12-08 05:45:00|7576|7561|7572.8|7557.8|7576|7561|7572.7|7557.7|100
1638942600000|2021-12-08 05:50:00|7572.9|7557.9|7575.6|7560.6|7577.7|7562.7|7572.8|7557.8|106
1638942900000|2021-12-08 05:55:00|7575.7|7560.7|7576|7561|7578.5|7563.5|7575.5|7560.5|113
1638943200000|2021-12-08 06:00:00|7576.1|7561.1|7577.8|7562.8|7580.6|7565.6|7576|7561|83
1638943500000|2021-12-08 06:05:00|7577.9|7562.9|7582.4|7567.4|7582.5|7567.5|7577.9|7562.9|88
1638943800000|2021-12-08 06:10:00|7582.5|7567.5|7580.3|7565.3|7582.5|7567.5|7579.6|7564.6|77
1638944100000|2021-12-08 06:15:00|7580.2|7565.2|7578.7|7563.7|7580.2|7565.2|7578.3|7563.3|85
1638944400000|2021-12-08 06:20:00|7578.6|7563.6|7578|7563|7579|7564|7578|7563|42
1638944700000|2021-12-08 06:25:00|7578.1|7563.1|7577.8|7562.8|7578.5|7563.5|7577.7|7562.7|28
1638945000000|2021-12-08 06:30:00|7577.7|7562.7|7579|7564|7579.1|7564.1|7577.4|7562.4|59
1638945300000|2021-12-08 06:35:00|7578.8|7563.8|7578.7|7563.7|7578.8|7563.8|7578|7563|22
1638945600000|2021-12-08 06:40:00|7578.6|7563.6|7577.8|7562.8|7578.6|7563.6|7577.7|7562.7|50
1638945900000|2021-12-08 06:45:00|7577.9|7562.9|7576.2|7561.2|7578.2|7563.2|7576.2|7561.2|29
1638946200000|2021-12-08 06:50:00|7576.3|7561.3|7576.5|7561.5|7576.6|7561.6|7575.6|7560.6|66
1638946500000|2021-12-08 06:55:00|7576.1|7561.1|7576|7561|7576.6|7561.6|7575.2|7560.2|81
1638946800000|2021-12-08 07:00:00|7575.9|7560.9|7575.9|7560.9|7576.9|7561.9|7575|7560|93
1638947100000|2021-12-08 07:05:00|7576|7561|7575.3|7560.3|7576|7561|7575.3|7560.3|31
1638947400000|2021-12-08 07:10:00|7575|7560|7579|7564|7579|7564|7574.9|7559.9|87
1638947700000|2021-12-08 07:15:00|7578.9|7563.9|7577.3|7562.3|7579|7564|7576.8|7561.8|85
1638948000000|2021-12-08 07:20:00|7577.4|7562.4|7576.8|7561.8|7577.9|7562.9|7576|7561|75
1638948300000|2021-12-08 07:25:00|7576.7|7561.7|7577.8|7562.8|7578|7563|7576.5|7561.5|52
1638948600000|2021-12-08 07:30:00|7577.9|7562.9|7578.9|7563.9|7579.1|7564.1|7577.7|7562.7|45
1638948900000|2021-12-08 07:35:00|7579|7564|7579|7564|7580|7565|7578.5|7563.5|85
1638949200000|2021-12-08 07:40:00|7578.9|7563.9|7579.5|7564.5|7580.5|7565.5|7578.9|7563.9|38
1638949500000|2021-12-08 07:45:00|7579.6|7564.6|7579.3|7564.3|7579.8|7564.8|7578.7|7563.7|31
1638949800000|2021-12-08 07:50:00|7579.2|7564.2|7579.4|7564.4|7579.8|7564.8|7577.3|7562.3|57
1638950100000|2021-12-08 07:55:00|7579.6|7564.6|7583|7568|7583.4|7568.4|7579|7564|150
1638950400000|2021-12-08 08:00:00|7583.1|7568.1|7585.3|7570.3|7588|7573|7583.1|7568.1|195
1638950700000|2021-12-08 08:05:00|7585.4|7570.4|7584.8|7569.8|7586.1|7571.1|7584.6|7569.6|122
1638951000000|2021-12-08 08:10:00|7584.7|7569.7|7582.9|7567.9|7584.8|7569.8|7581|7566|126
1638951300000|2021-12-08 08:15:00|7583|7568|7582.5|7567.5|7584.1|7569.1|7581.5|7566.5|91
1638951600000|2021-12-08 08:20:00|7582.6|7567.6|7581.7|7566.7|7582.7|7567.7|7580.1|7565.1|75
1638951900000|2021-12-08 08:25:00|7581.5|7566.5|7583.7|7568.7|7585.2|7570.2|7580.8|7565.8|84
1638952200000|2021-12-08 08:30:00|7583.8|7568.8|7584.6|7569.6|7585.4|7570.4|7583.7|7568.7|103
1638952500000|2021-12-08 08:35:00|7584.5|7569.5|7581.5|7566.5|7584.6|7569.6|7581.5|7566.5|43
1638952800000|2021-12-08 08:40:00|7581.4|7566.4|7581.3|7566.3|7581.5|7566.5|7580.1|7565.1|55
1638953100000|2021-12-08 08:45:00|7581.5|7566.5|7581.5|7566.5|7582.3|7567.3|7581.2|7566.2|58
1638953400000|2021-12-08 08:50:00|7581.6|7566.6|7581|7566|7582.1|7567.1|7581|7566|32
1638953700000|2021-12-08 08:55:00|7581.1|7566.1|7579.9|7564.9|7581.3|7566.3|7579.8|7564.8|23
1638954000000|2021-12-08 09:00:00|7579.8|7564.8|7579.7|7564.7|7579.8|7564.8|7576.5|7561.5|120
1638954300000|2021-12-08 09:05:00|7579.6|7564.6|7576.8|7561.8|7581.4|7566.4|7576|7561|179
1638954600000|2021-12-08 09:10:00|7576.7|7561.7|7576.1|7561.1|7576.9|7561.9|7575.5|7560.5|116
1638954900000|2021-12-08 09:15:00|7576|7561|7576.4|7561.4|7577.2|7562.2|7575.5|7560.5|112
1638955200000|2021-12-08 09:20:00|7576.6|7561.6|7577.2|7562.2|7577.8|7562.8|7576.3|7561.3|54
1638955500000|2021-12-08 09:25:00|7577.3|7562.3|7577.6|7562.6|7578.3|7563.3|7577.2|7562.2|43
1638955800000|2021-12-08 09:30:00|7577.4|7562.4|7579.4|7564.4|7579.5|7564.5|7576.9|7561.9|42
1638956100000|2021-12-08 09:35:00|7579.5|7564.5|7577|7562|7579.7|7564.7|7577|7562|61
1638956400000|2021-12-08 09:40:00|7577.1|7562.1|7577.4|7562.4|7577.7|7562.7|7576|7561|64
1638956700000|2021-12-08 09:45:00|7577.2|7562.2|7577.7|7562.7|7578|7563|7576.4|7561.4|72
1638957000000|2021-12-08 09:50:00|7577.6|7562.6|7577.9|7562.9|7578|7563|7576.9|7561.9|54
1638957300000|2021-12-08 09:55:00|7577.7|7562.7|7576.4|7561.4|7577.9|7562.9|7575.4|7560.4|65
1638957600000|2021-12-08 10:00:00|7576.3|7561.3|7576.5|7561.5|7576.5|7561.5|7575.3|7560.3|54
1638957900000|2021-12-08 10:05:00|7576.4|7561.4|7577.5|7562.5|7577.8|7562.8|7576.4|7561.4|63
1638958200000|2021-12-08 10:10:00|7577.9|7562.9|7577.6|7562.6|7578.1|7563.1|7577.4|7562.4|115
1638958500000|2021-12-08 10:15:00|7578|7563|7577.1|7562.1|7578.5|7563.5|7577.1|7562.1|111
1638958800000|2021-12-08 10:20:00|7577.3|7562.3|7578|7563|7578.1|7563.1|7577.1|7562.1|62
1638959100000|2021-12-08 10:25:00|7578.2|7563.2|7577.6|7562.6|7578.2|7563.2|7577.6|7562.6|53
1638959400000|2021-12-08 10:30:00|7577.7|7562.7|7576.8|7561.8|7578.3|7563.3|7576.3|7561.3|44
1638959700000|2021-12-08 10:35:00|7576.9|7561.9|7578|7563|7578|7563|7576.5|7561.5|36
1638960000000|2021-12-08 10:40:00|7577.8|7562.8|7578.8|7563.8|7578.8|7563.8|7577.4|7562.4|40
1638960300000|2021-12-08 10:45:00|7578.7|7563.7|7579.4|7564.4|7579.5|7564.5|7577.8|7562.8|34
1638960600000|2021-12-08 10:50:00|7579.3|7564.3|7577.9|7562.9|7579.5|7564.5|7577.7|7562.7|49
1638960900000|2021-12-08 10:55:00|7577.8|7562.8|7579|7564|7579.1|7564.1|7577.8|7562.8|30
1638961200000|2021-12-08 11:00:00|7579.1|7564.1|7579.2|7564.2|7579.4|7564.4|7578.7|7563.7|45
1638961500000|2021-12-08 11:05:00|7579.3|7564.3|7578.9|7563.9|7579.6|7564.6|7578.8|7563.8|11
1638961800000|2021-12-08 11:10:00|7579.1|7564.1|7579|7564|7579.7|7564.7|7578.8|7563.8|63
1638962100000|2021-12-08 11:15:00|7578.9|7563.9|7580|7565|7580.6|7565.6|7578.8|7563.8|66
1638962400000|2021-12-08 11:20:00|7579.9|7564.9|7579.8|7564.8|7580|7565|7579.7|7564.7|17
1638962700000|2021-12-08 11:25:00|7579.9|7564.9|7580.7|7565.7|7580.7|7565.7|7579.8|7564.8|26
1638963000000|2021-12-08 11:30:00|7581.5|7566.5|7586.3|7561.3|7588|7567.6|7581.5|7560.5|63
1638963300000|2021-12-08 11:35:00|7586.2|7561.2|7586.9|7561.9|7588.9|7565.6|7580.6|7561.1|61
1638963600000|2021-12-08 11:40:00|7587|7562|7588.1|7563.1|7589.1|7564.1|7586.3|7561.3|37
1638963900000|2021-12-08 11:45:00|7582.5|7567.5|7588.4|7563.4|7588.4|7567.9|7582.5|7563.4|5
1638964200000|2021-12-08 11:50:00|7588.3|7563.3|7582.5|7567.5|7588.4|7568.3|7582.1|7562.7|48
1638964500000|2021-12-08 11:55:00|7582.6|7567.6|7579.8|7564.8|7586.2|7567.6|7579.3|7560.6|47
1638964800000|2021-12-08 12:00:00|7579.7|7564.7|7579.4|7564.4|7580.2|7565.2|7578.7|7563.7|82
1638965100000|2021-12-08 12:05:00|7579.2|7564.2|7579.3|7564.3|7579.6|7564.6|7579.1|7564.1|20
1638965400000|2021-12-08 12:10:00|7579.4|7564.4|7580.6|7565.6|7581.6|7566.6|7579.3|7564.3|44
1638965700000|2021-12-08 12:15:00|7580.5|7565.5|7580.5|7565.5|7580.6|7565.6|7580.4|7565.4|41
1638966000000|2021-12-08 12:20:00|7580.4|7565.4|7580.5|7565.5|7580.5|7565.5|7580.3|7565.3|37
1638966300000|2021-12-08 12:25:00|7580.4|7565.4|7579.9|7564.9|7580.5|7565.5|7579.7|7564.7|49
1638966600000|2021-12-08 12:30:00|7579.7|7564.7|7576.5|7561.5|7579.9|7564.9|7576.5|7561.5|31
1638966900000|2021-12-08 12:35:00|7576.3|7561.3|7574.3|7559.3|7576.3|7561.3|7570.9|7555.9|118
1638967200000|2021-12-08 12:40:00|7574.4|7559.4|7574.8|7559.8|7574.9|7559.9|7574|7559|72
1638967500000|2021-12-08 12:45:00|7574.7|7559.7|7575|7560|7575|7560|7573.9|7558.9|80
1638967800000|2021-12-08 12:50:00|7574.8|7559.8|7576.2|7561.2|7576.3|7561.3|7573.9|7558.9|73
1638968100000|2021-12-08 12:55:00|7576.3|7561.3|7575.9|7560.9|7576.3|7561.3|7575.5|7560.5|40
1638968400000|2021-12-08 13:00:00|7576.1|7561.1|7576.1|7561.1|7576.2|7561.2|7575.7|7560.7|68
1638968700000|2021-12-08 13:05:00|7576|7561|7575.5|7560.5|7576.4|7561.4|7575.5|7560.5|21
1638969000000|2021-12-08 13:10:00|7575.4|7560.4|7575.3|7560.3|7575.4|7560.4|7575|7560|35
1638969300000|2021-12-08 13:15:00|7575.1|7560.1|7573.8|7558.8|7575.3|7560.3|7573.8|7558.8|32
1638969600000|2021-12-08 13:20:00|7573.9|7558.9|7574.2|7559.2|7574.5|7559.5|7573.9|7558.9|37
1638969900000|2021-12-08 13:25:00|7574.1|7559.1|7571.5|7556.5|7574.4|7559.4|7570.7|7555.7|50
1638970200000|2021-12-08 13:30:00|7571.4|7556.4|7572.6|7557.6|7573.8|7558.8|7571.4|7556.4|60
1638970500000|2021-12-08 13:35:00|7572.7|7557.7|7573.6|7558.6|7573.9|7558.9|7572.3|7557.3|83
1638970800000|2021-12-08 13:40:00|7573.4|7558.4|7573.7|7558.7|7573.7|7558.7|7573.3|7558.3|43
1638971100000|2021-12-08 13:45:00|7573.6|7558.6|7574.1|7559.1|7574.1|7559.1|7573.6|7558.6|48
1638971400000|2021-12-08 13:50:00|7574|7559|7573.7|7558.7|7574.3|7559.3|7573.7|7558.7|47
1638971700000|2021-12-08 13:55:00|7573.9|7558.9|7573.7|7558.7|7573.9|7558.9|7573.4|7558.4|35
1638972000000|2021-12-08 14:00:00|7573.8|7558.8|7574.1|7559.1|7574.5|7559.5|7573.5|7558.5|51
1638972300000|2021-12-08 14:05:00|7574|7559|7573.1|7558.1|7574|7559|7573.1|7558.1|38
1638972600000|2021-12-08 14:10:00|7573.2|7558.2|7572.5|7557.5|7573.3|7558.3|7572.1|7557.1|83
1638972900000|2021-12-08 14:15:00|7573.2|7558.2|7573.4|7558.4|7574.1|7559.1|7572.3|7557.3|33
1638973200000|2021-12-08 14:20:00|7573.6|7558.6|7574|7559|7574.1|7559.1|7573.4|7558.4|39
1638973500000|2021-12-08 14:25:00|7573.9|7558.9|7574.1|7559.1|7574.6|7559.6|7573.2|7558.2|53
1638973800000|2021-12-08 14:30:00|7574.2|7559.2|7573.6|7558.6|7574.3|7559.3|7573.2|7558.2|39
1638974100000|2021-12-08 14:35:00|7573.8|7558.8|7574|7559|7574|7559|7573.1|7558.1|85
1638974400000|2021-12-08 14:40:00|7573.9|7558.9|7573.7|7558.7|7573.9|7558.9|7573|7558|90
1638974700000|2021-12-08 14:45:00|7573.6|7558.6|7573.2|7558.2|7573.7|7558.7|7572.9|7557.9|78
1638975000000|2021-12-08 14:50:00|7573.3|7558.3|7573.6|7558.6|7573.6|7558.6|7572.8|7557.8|21
1638975300000|2021-12-08 14:55:00|7573.5|7558.5|7573.6|7558.6|7573.7|7558.7|7572.3|7557.3|45
1638975600000|2021-12-08 15:00:00|7573.5|7558.5|7572.4|7557.4|7573.6|7558.6|7572.3|7557.3|72
1638975900000|2021-12-08 15:05:00|7572.3|7557.3|7573.9|7558.9|7573.9|7558.9|7571.9|7556.9|53
1638976200000|2021-12-08 15:10:00|7574|7559|7573.9|7558.9|7574.8|7559.8|7573.8|7558.8|12
1638976500000|2021-12-08 15:15:00|7574|7559|7575.6|7560.6|7576.2|7561.2|7573.9|7558.9|20
1638976800000|2021-12-08 15:20:00|7576|7561|7575.6|7560.6|7576.2|7561.2|7575.2|7560.2|36
1638977100000|2021-12-08 15:25:00|7575.7|7560.7|7576|7561|7577.9|7562.9|7575.6|7560.6|86
1638977400000|2021-12-08 15:30:00|7575.8|7560.8|7575.5|7560.5|7575.8|7560.8|7575.2|7560.2|7
1638977700000|2021-12-08 15:35:00|7574.8|7559.8|7573.3|7558.3|7574.8|7559.8|7572.9|7557.9|53
1638978000000|2021-12-08 15:40:00|7573.2|7558.2|7574.9|7559.9|7574.9|7559.9|7570.9|7555.9|62
1638978300000|2021-12-08 15:45:00|7574.8|7559.8|7572.9|7557.9|7575.1|7560.1|7572.9|7557.9|51
1638978600000|2021-12-08 15:50:00|7573.1|7558.1|7573|7558|7574.7|7559.7|7570|7555|90
1638978900000|2021-12-08 15:55:00|7573.1|7558.1|7570.8|7555.8|7573.4|7558.4|7570.8|7555.8|133
1638979200000|2021-12-08 16:00:00|7570.7|7555.7|7572.5|7557.5|7572.8|7557.8|7570.4|7555.4|134
1638979500000|2021-12-08 16:05:00|7572|7557|7571.3|7556.3|7574|7559|7571.3|7556.3|61
1638979800000|2021-12-08 16:10:00|7571.6|7556.6|7571.6|7556.6|7572.3|7557.3|7570.2|7555.2|39
1638980100000|2021-12-08 16:15:00|7571.7|7556.7|7572.4|7557.4|7572.5|7557.5|7571.7|7556.7|42
1638980400000|2021-12-08 16:20:00|7572.6|7557.6|7572|7557|7572.8|7557.8|7571.9|7556.9|20
1638980700000|2021-12-08 16:25:00|7571.9|7556.9|7572.6|7557.6|7572.6|7557.6|7571.8|7556.8|14
1638981000000|2021-12-08 16:30:00|7572.5|7557.5|7575|7560|7575|7560|7572.4|7557.4|24
1638981300000|2021-12-08 16:35:00|7574.9|7559.9|7573.8|7558.8|7575.3|7560.3|7573.8|7558.8|24
1638981600000|2021-12-08 16:40:00|7573.9|7558.9|7573.8|7558.8|7573.9|7558.9|7573.8|7558.8|4
1638982200000|2021-12-08 16:50:00|7573.7|7558.7|7572.8|7557.8|7573.8|7558.8|7572.5|7557.5|5
1638982500000|2021-12-08 16:55:00|7572.9|7557.9|7573.7|7558.7|7573.8|7558.8|7572.7|7557.7|16
1638982800000|2021-12-08 17:00:00|7573.8|7558.8|7573.4|7558.4|7573.9|7558.9|7573.4|7558.4|9
1638983100000|2021-12-08 17:05:00|7573.6|7558.6|7573.6|7558.6|7573.9|7558.9|7573.3|7558.3|34
1638983400000|2021-12-08 17:10:00|7573.7|7558.7|7573.3|7558.3|7573.7|7558.7|7573|7558|9
1638983700000|2021-12-08 17:15:00|7573.6|7558.6|7573.5|7558.5|7574.5|7559.5|7573.3|7558.3|36
1638984000000|2021-12-08 17:20:00|7573.8|7558.8|7571.2|7556.2|7573.8|7558.8|7571|7556|21
1638984300000|2021-12-08 17:25:00|7571.6|7556.6|7573.4|7558.4|7573.6|7558.6|7571.2|7556.2|89
1638984600000|2021-12-08 17:30:00|7573.7|7558.7|7573.5|7558.5|7573.9|7558.9|7573|7558|125
1638984900000|2021-12-08 17:35:00|7573.9|7558.9|7573.3|7558.3|7574.4|7559.4|7572.9|7557.9|218
1638985200000|2021-12-08 17:40:00|7572.8|7557.8|7571.7|7556.7|7573.2|7558.2|7571.2|7556.2|78
1638985500000|2021-12-08 17:45:00|7572.1|7557.1|7571.7|7556.7|7572.3|7557.3|7571.6|7556.6|14
1638985800000|2021-12-08 17:50:00|7571.6|7556.6|7572.6|7557.6|7573.2|7558.2|7571.1|7556.1|76
1638986100000|2021-12-08 17:55:00|7572.7|7557.7|7573.2|7558.2|7573.2|7558.2|7572.3|7557.3|56
1638986400000|2021-12-08 18:00:00|7573.1|7558.1|7572.2|7557.2|7573.7|7558.7|7572.1|7557.1|30
1638986700000|2021-12-08 18:05:00|7572.5|7557.5|7574.8|7559.8|7574.8|7559.8|7572.5|7557.5|11
1638987000000|2021-12-08 18:10:00|7574.9|7559.9|7574.9|7559.9|7575.6|7560.6|7574.1|7559.1|16
1638987300000|2021-12-08 18:15:00|7575.3|7560.3|7575.9|7560.9|7576.1|7561.1|7575.3|7560.3|10
1638987600000|2021-12-08 18:20:00|7575.8|7560.8|7575.7|7560.7|7575.8|7560.8|7575.3|7560.3|13
1638988200000|2021-12-08 18:30:00|7575.1|7560.1|7574.9|7559.9|7575.2|7560.2|7574.9|7559.9|5
1638988800000|2021-12-08 18:40:00|7574.8|7559.8|7574.9|7559.9|7574.9|7559.9|7574.8|7559.8|2
1638989400000|2021-12-08 18:50:00|7574.8|7559.8|7575.4|7560.4|7575.4|7560.4|7574.8|7559.8|5
1638990000000|2021-12-08 19:00:00|7575.3|7560.3|7575.3|7560.3|7575.3|7560.3|7575.3|7560.3|1
1638990300000|2021-12-08 19:05:00|7575.2|7560.2|7575.3|7560.3|7575.3|7560.3|7575.2|7560.2|2
1638990900000|2021-12-08 19:15:00|7573.9|7558.9|7573.2|7558.2|7573.9|7558.9|7573.1|7558.1|6
1638991200000|2021-12-08 19:20:00|7573.1|7558.1|7574.5|7559.5|7574.5|7559.5|7573.1|7558.1|7
1638991500000|2021-12-08 19:25:00|7574.4|7559.4|7574.4|7559.4|7574.4|7559.4|7574.4|7559.4|1
1638991800000|2021-12-08 19:30:00|7574.5|7559.5|7574.5|7559.5|7574.5|7559.5|7574.5|7559.5|1
1638992100000|2021-12-08 19:35:00|7574.2|7559.2|7573.9|7558.9|7574.2|7559.2|7573.9|7558.9|2
1638992400000|2021-12-08 19:40:00|7573.8|7558.8|7573.9|7558.9|7573.9|7558.9|7573.7|7558.7|4
1638993000000|2021-12-08 19:50:00|7573.8|7558.8|7573.5|7558.5|7573.8|7558.8|7573.5|7558.5|2
1639013400000|2021-12-09 01:30:00|7578.8|7553.8|7578.8|7553.8|7578.8|7553.8|7578.8|7553.8|1
1639016700000|2021-12-09 02:25:00|7579.1|7554.1|7575.8|7550.8|7579.2|7554.2|7575.8|7550.8|34
1639017000000|2021-12-09 02:30:00|7575.9|7550.9|7575.7|7550.7|7575.9|7550.9|7575.7|7550.7|6
1639018200000|2021-12-09 02:50:00|7575.8|7550.8|7575.9|7550.9|7575.9|7550.9|7575.8|7550.8|4
1639018500000|2021-12-09 02:55:00|7575.8|7550.8|7576.4|7551.4|7576.4|7551.4|7575.7|7550.7|10
1639018800000|2021-12-09 03:00:00|7576|7551|7576.3|7551.3|7576.3|7551.3|7576|7551|2
1639019700000|2021-12-09 03:15:00|7577|7552|7577.3|7552.3|7577.4|7552.4|7576.9|7551.9|4
1639020000000|2021-12-09 03:20:00|7577.1|7552.1|7577|7552|7577.1|7552.1|7576|7551|4
1639020600000|2021-12-09 03:30:00|7577.5|7552.5|7581.8|7556.8|7582|7557|7577.5|7552.5|77
1639020900000|2021-12-09 03:35:00|7582.1|7557.1|7577|7562|7582.1|7562.4|7575.9|7556.8|41
1639021200000|2021-12-09 03:40:00|7576.9|7561.9|7575.5|7560.5|7577.2|7562.2|7575.5|7560.5|36
1639021500000|2021-12-09 03:45:00|7575.3|7560.3|7576.2|7561.2|7576.2|7561.2|7575|7560|26
1639021800000|2021-12-09 03:50:00|7576|7561|7575.7|7560.7|7577.2|7562.2|7575.6|7560.6|47
1639022100000|2021-12-09 03:55:00|7575.8|7560.8|7576.5|7561.5|7576.8|7561.8|7575.8|7560.8|40
1639022400000|2021-12-09 04:00:00|7576.4|7561.4|7576.9|7561.9|7577.2|7562.2|7576.2|7561.2|25
1639022700000|2021-12-09 04:05:00|7576.8|7561.8|7576.8|7561.8|7577.2|7562.2|7576.4|7561.4|16
1639023000000|2021-12-09 04:10:00|7576.7|7561.7|7576.7|7561.7|7576.8|7561.8|7576.7|7561.7|9
1639023300000|2021-12-09 04:15:00|7576.5|7561.5|7576.8|7561.8|7577|7562|7576.4|7561.4|21
1639023600000|2021-12-09 04:20:00|7576.9|7561.9|7576.2|7561.2|7577|7562|7576.2|7561.2|21
1639023900000|2021-12-09 04:25:00|7576.1|7561.1|7576.1|7561.1|7577|7562|7576|7561|31
1639024200000|2021-12-09 04:30:00|7576|7561|7578.2|7563.2|7579|7564|7575.2|7560.2|81
1639024500000|2021-12-09 04:35:00|7578.3|7563.3|7583|7568|7583.9|7568.9|7578.3|7563.3|177
1639024800000|2021-12-09 04:40:00|7582.9|7567.9|7582|7567|7584|7569|7581.9|7566.9|116
1639025100000|2021-12-09 04:45:00|7581.9|7566.9|7582.9|7567.9|7583.8|7568.8|7581.1|7566.1|93
1639025400000|2021-12-09 04:50:00|7583|7568|7582.6|7567.6|7583.6|7568.6|7581.8|7566.8|71
1639025700000|2021-12-09 04:55:00|7582.5|7567.5|7581.8|7566.8|7582.7|7567.7|7581.3|7566.3|101
1639026000000|2021-12-09 05:00:00|7582|7567|7581.6|7566.6|7582.8|7567.8|7581.3|7566.3|86
1639026300000|2021-12-09 05:05:00|7581.8|7566.8|7579.3|7564.3|7582.1|7567.1|7579.3|7564.3|82
1639026600000|2021-12-09 05:10:00|7579.5|7564.5|7580.6|7565.6|7581.9|7566.9|7579.2|7564.2|71
1639026900000|2021-12-09 05:15:00|7580.7|7565.7|7579.8|7564.8|7580.7|7565.7|7579.7|7564.7|86
1639027200000|2021-12-09 05:20:00|7579.9|7564.9|7580.1|7565.1|7580.4|7565.4|7579.2|7564.2|53
1639027500000|2021-12-09 05:25:00|7580.2|7565.2|7579.1|7564.1|7580.2|7565.2|7578.5|7563.5|44
1639027800000|2021-12-09 05:30:00|7579.2|7564.2|7578.4|7563.4|7579.6|7564.6|7578.4|7563.4|65
1639028100000|2021-12-09 05:35:00|7578.3|7563.3|7577.6|7562.6|7578.3|7563.3|7577|7562|40
1639028400000|2021-12-09 05:40:00|7577.5|7562.5|7578.6|7563.6|7579|7564|7577.4|7562.4|63
1639028700000|2021-12-09 05:45:00|7578.7|7563.7|7579.6|7564.6|7579.8|7564.8|7578.6|7563.6|28
1639029000000|2021-12-09 05:50:00|7579.5|7564.5|7579.7|7564.7|7579.8|7564.8|7578.9|7563.9|36
1639029300000|2021-12-09 05:55:00|7579.6|7564.6|7579.6|7564.6|7580.8|7565.8|7579.5|7564.5|26
1639029600000|2021-12-09 06:00:00|7579.3|7564.3|7581.2|7566.2|7582.1|7567.1|7579.2|7564.2|73
1639029900000|2021-12-09 06:05:00|7581.1|7566.1|7582.2|7567.2|7582.3|7567.3|7580.5|7565.5|36
1639030200000|2021-12-09 06:10:00|7582.3|7567.3|7584.2|7569.2|7587.4|7572.4|7582|7567|168
1639030500000|2021-12-09 06:15:00|7584.1|7569.1|7584|7569|7584.7|7569.7|7583.7|7568.7|48
1639030800000|2021-12-09 06:20:00|7584.2|7569.2|7583.5|7568.5|7585.6|7570.6|7583.4|7568.4|74
1639031100000|2021-12-09 06:25:00|7583.4|7568.4|7581.2|7566.2|7583.8|7568.8|7581.2|7566.2|59
1639031400000|2021-12-09 06:30:00|7581.3|7566.3|7576.8|7561.8|7581.4|7566.4|7576.8|7561.8|151
1639031700000|2021-12-09 06:35:00|7576.9|7561.9|7579|7564|7580.4|7565.4|7576.6|7561.6|122
1639032000000|2021-12-09 06:40:00|7579.2|7564.2|7580.9|7565.9|7581.5|7566.5|7578.5|7563.5|73
1639032300000|2021-12-09 06:45:00|7580.8|7565.8|7580.7|7565.7|7582.6|7567.6|7579.8|7564.8|60
1639032600000|2021-12-09 06:50:00|7580.6|7565.6|7581.5|7566.5|7581.5|7566.5|7579.8|7564.8|53
1639032900000|2021-12-09 06:55:00|7581.6|7566.6|7580.8|7565.8|7581.8|7566.8|7579.5|7564.5|63
1639033200000|2021-12-09 07:00:00|7580.7|7565.7|7579.4|7564.4|7581.3|7566.3|7579.2|7564.2|59
1639033500000|2021-12-09 07:05:00|7579.3|7564.3|7579|7564|7579.5|7564.5|7578|7563|80
1639033800000|2021-12-09 07:10:00|7578.9|7563.9|7579.1|7564.1|7579.1|7564.1|7577.2|7562.2|44
1639034100000|2021-12-09 07:15:00|7578.9|7563.9|7580.6|7565.6|7581.6|7566.6|7578.3|7563.3|78
1639034400000|2021-12-09 07:20:00|7580.5|7565.5|7581.2|7566.2|7581.8|7566.8|7580.1|7565.1|135
1639034700000|2021-12-09 07:25:00|7581.1|7566.1|7580.9|7565.9|7581.1|7566.1|7580.2|7565.2|74
1639035000000|2021-12-09 07:30:00|7581|7566|7579|7564|7581|7566|7578.8|7563.8|68
1639035300000|2021-12-09 07:35:00|7578.3|7563.3|7580.1|7565.1|7580.4|7565.4|7578.3|7563.3|68
1639035600000|2021-12-09 07:40:00|7580.2|7565.2|7579.7|7564.7|7580.4|7565.4|7578.6|7563.6|55
1639035900000|2021-12-09 07:45:00|7579.8|7564.8|7579.2|7564.2|7579.9|7564.9|7578.8|7563.8|44
1639036200000|2021-12-09 07:50:00|7579.3|7564.3|7580.8|7565.8|7581.7|7566.7|7579.2|7564.2|56
1639036500000|2021-12-09 07:55:00|7580.9|7565.9|7581.6|7566.6|7582|7567|7580.8|7565.8|34
1639036800000|2021-12-09 08:00:00|7581.7|7566.7|7585.1|7570.1|7585.3|7570.3|7581.7|7566.7|93
1639037100000|2021-12-09 08:05:00|7585.2|7570.2|7583.7|7568.7|7585.4|7570.4|7583|7568|56
1639037400000|2021-12-09 08:10:00|7583.8|7568.8|7581.9|7566.9|7583.8|7568.8|7581.8|7566.8|78
1639037700000|2021-12-09 08:15:00|7581.8|7566.8|7581.6|7566.6|7582|7567|7581.2|7566.2|29
1639038000000|2021-12-09 08:20:00|7581.9|7566.9|7580.4|7565.4|7581.9|7566.9|7580.2|7565.2|57
1639038300000|2021-12-09 08:25:00|7580.5|7565.5|7583.9|7568.9|7592.2|7572.2|7580.5|7565.5|115
1639038600000|2021-12-09 08:30:00|7584|7569|7583|7568|7584|7569|7581.9|7566.9|121
1639038900000|2021-12-09 08:35:00|7582.9|7567.9|7583.3|7568.3|7583.5|7568.5|7582.7|7567.7|63
1639039200000|2021-12-09 08:40:00|7583.4|7568.4|7583.4|7568.4|7584.9|7569.9|7583.3|7568.3|73
1639039500000|2021-12-09 08:45:00|7583.3|7568.3|7583.7|7568.7|7585.3|7570.3|7583.2|7568.2|79
1639039800000|2021-12-09 08:50:00|7583.6|7568.6|7583.9|7568.9|7584.7|7569.7|7583.3|7568.3|64
1639040100000|2021-12-09 08:55:00|7583.6|7568.6|7584.2|7569.2|7585.8|7570.8|7583.4|7568.4|51
1639040400000|2021-12-09 09:00:00|7584.3|7569.3|7584.8|7569.8|7585.2|7570.2|7584.3|7569.3|28
1639040700000|2021-12-09 09:05:00|7584.9|7569.9|7590.1|7575.1|7590.1|7575.1|7584.5|7569.5|108
1639041000000|2021-12-09 09:10:00|7590|7575|7587.8|7572.8|7591.1|7576.1|7587.7|7572.7|181
1639041300000|2021-12-09 09:15:00|7587.9|7572.9|7586.2|7571.2|7588.6|7573.6|7586.2|7571.2|52
1639041600000|2021-12-09 09:20:00|7586.1|7571.1|7585.1|7570.1|7586.3|7571.3|7584.4|7569.4|91
1639041900000|2021-12-09 09:25:00|7585.3|7570.3|7586.9|7571.9|7587|7572|7585|7570|47
1639042200000|2021-12-09 09:30:00|7586.6|7571.6|7586.1|7571.1|7586.6|7571.6|7585.3|7570.3|43
1639042500000|2021-12-09 09:35:00|7586.4|7571.4|7585.9|7570.9|7586.5|7571.5|7585.6|7570.6|40
1639042800000|2021-12-09 09:40:00|7585.8|7570.8|7586.3|7571.3|7587.1|7572.1|7585.2|7570.2|62
1639043100000|2021-12-09 09:45:00|7586.4|7571.4|7587.9|7572.9|7588|7573|7585.7|7570.7|54
1639043400000|2021-12-09 09:50:00|7588|7573|7586.4|7571.4|7588.7|7573.7|7586.2|7571.2|60
1639043700000|2021-12-09 09:55:00|7585.8|7570.8|7582.9|7567.9|7586|7571|7582.9|7567.9|108
1639044000000|2021-12-09 10:00:00|7583.3|7568.3|7583.8|7568.8|7583.8|7568.8|7582.9|7567.9|38
1639044300000|2021-12-09 10:05:00|7583.7|7568.7|7583.7|7568.7|7584.3|7569.3|7583.3|7568.3|24
1639044600000|2021-12-09 10:10:00|7583.9|7568.9|7583.9|7568.9|7583.9|7568.9|7583.7|7568.7|6
1639044900000|2021-12-09 10:15:00|7584|7569|7585.2|7570.2|7585.9|7570.9|7584|7569|32
1639045200000|2021-12-09 10:20:00|7585.3|7570.3|7586|7571|7586|7571|7585.1|7570.1|29
1639045500000|2021-12-09 10:25:00|7586.2|7571.2|7589.3|7574.3|7589.4|7574.4|7586.2|7571.2|25
1639045800000|2021-12-09 10:30:00|7589.2|7574.2|7588.9|7573.9|7590.1|7575.1|7588.9|7573.9|61
1639046100000|2021-12-09 10:35:00|7588.8|7573.8|7588.2|7573.2|7589.1|7574.1|7587.6|7572.6|82
1639046400000|2021-12-09 10:40:00|7588.1|7573.1|7588.2|7573.2|7588.4|7573.4|7587.6|7572.6|76
1639046700000|2021-12-09 10:45:00|7588.1|7573.1|7588.4|7573.4|7588.5|7573.5|7588.1|7573.1|15
1639047000000|2021-12-09 10:50:00|7588.3|7573.3|7588.1|7573.1|7588.4|7573.4|7587.9|7572.9|24
1639047300000|2021-12-09 10:55:00|7588.3|7573.3|7588.1|7573.1|7588.5|7573.5|7588|7573|24
1639047600000|2021-12-09 11:00:00|7588|7573|7588|7573|7588.3|7573.3|7587.1|7572.1|47
1639047900000|2021-12-09 11:05:00|7587.5|7572.5|7587.2|7572.2|7587.6|7572.6|7586.8|7571.8|67
1639048200000|2021-12-09 11:10:00|7587.4|7572.4|7590.3|7575.3|7590.9|7575.9|7587.4|7572.4|76
1639048500000|2021-12-09 11:15:00|7590.4|7575.4|7590|7575|7590.4|7575.4|7588.9|7573.9|51
1639048800000|2021-12-09 11:20:00|7589.9|7574.9|7590.8|7575.8|7591.3|7576.3|7589.6|7574.6|40
1639049100000|2021-12-09 11:25:00|7590.7|7575.7|7591.3|7576.3|7591.3|7576.3|7590.2|7575.2|88
1639049400000|2021-12-09 11:30:00|7591.2|7576.2|7591.2|7576.2|7591.2|7576.2|7590.9|7575.9|7
1639049700000|2021-12-09 11:35:00|7591.3|7576.3|7591.2|7576.2|7591.8|7576.8|7591.1|7576.1|14
1639050000000|2021-12-09 11:40:00|7591|7576|7595.3|7570.3|7595.3|7576|7590.1|7570.3|10
1639050300000|2021-12-09 11:45:00|7595.4|7570.4|7595.7|7570.7|7595.7|7575.6|7589.8|7570.3|18
1639050600000|2021-12-09 11:50:00|7595.6|7570.6|7591|7576|7595.8|7576.3|7590.2|7570.4|39
1639050900000|2021-12-09 11:55:00|7591.4|7576.4|7594.3|7579.3|7594.5|7579.5|7590.7|7575.7|54
1639051200000|2021-12-09 12:00:00|7594.2|7579.2|7598.8|7583.8|7598.8|7583.8|7593.1|7578.1|90
1639051500000|2021-12-09 12:05:00|7598.7|7583.7|7597.1|7582.1|7599.1|7584.1|7595.9|7580.9|71
1639051800000|2021-12-09 12:10:00|7597.2|7582.2|7595.4|7580.4|7598.2|7583.2|7595.3|7580.3|54
1639052100000|2021-12-09 12:15:00|7595.3|7580.3|7595.1|7580.1|7600.3|7581|7593.7|7574|100
1639052400000|2021-12-09 12:20:00|7595|7580|7591.2|7576.2|7595.2|7580.2|7591.1|7576.1|67
1639052700000|2021-12-09 12:25:00|7591.3|7576.3|7590.4|7575.4|7591.3|7576.3|7589.3|7574.3|76
1639053000000|2021-12-09 12:30:00|7590.5|7575.5|7589.8|7574.8|7591.1|7576.1|7589.1|7574.1|20
1639053300000|2021-12-09 12:35:00|7589.7|7574.7|7588.3|7573.3|7589.7|7574.7|7587.2|7572.2|73
1639053600000|2021-12-09 12:40:00|7588.1|7573.1|7588.2|7573.2|7588.5|7573.5|7586|7571|66
1639053900000|2021-12-09 12:45:00|7588.5|7573.5|7587.6|7572.6|7588.5|7573.5|7587.2|7572.2|19
1639054200000|2021-12-09 12:50:00|7587.7|7572.7|7587.8|7572.8|7588.1|7573.1|7587.6|7572.6|16
1639054500000|2021-12-09 12:55:00|7588|7573|7589.2|7574.2|7589.5|7574.5|7587.8|7572.8|7
1639054800000|2021-12-09 13:00:00|7589.3|7574.3|7589.2|7574.2|7589.8|7574.8|7587.9|7572.9|64
1639055100000|2021-12-09 13:05:00|7589.1|7574.1|7591.8|7576.8|7591.8|7576.8|7588.9|7573.9|54
1639055400000|2021-12-09 13:10:00|7593.2|7578.2|7592|7577|7593.9|7578.9|7590.9|7575.9|95
1639055700000|2021-12-09 13:15:00|7592.2|7577.2|7592|7577|7599.2|7579.2|7591.5|7572.1|92
1639056000000|2021-12-09 13:20:00|7592.3|7577.3|7590.1|7575.1|7594.3|7579.3|7589.6|7574.6|74
1639056300000|2021-12-09 13:25:00|7590|7575|7590.5|7575.5|7590.8|7575.8|7590|7575|39
1639056600000|2021-12-09 13:30:00|7590.6|7575.6|7591.5|7576.5|7591.8|7576.8|7590.5|7575.5|40
1639056900000|2021-12-09 13:35:00|7591.4|7576.4|7590.1|7575.1|7591.5|7576.5|7589.9|7574.9|56
1639057200000|2021-12-09 13:40:00|7590|7575|7589.9|7574.9|7590.4|7575.4|7589.3|7574.3|49
1639057500000|2021-12-09 13:45:00|7590.3|7575.3|7590.5|7575.5|7590.5|7575.5|7589.6|7574.6|53
1639057800000|2021-12-09 13:50:00|7590.9|7575.9|7591.2|7576.2|7591.2|7576.2|7590.5|7575.5|24
1639058100000|2021-12-09 13:55:00|7590.8|7575.8|7590.7|7575.7|7591.3|7576.3|7590.5|7575.5|42
1639058400000|2021-12-09 14:00:00|7590.8|7575.8|7590.8|7575.8|7590.8|7575.8|7590.4|7575.4|15
1639058700000|2021-12-09 14:05:00|7590.9|7575.9|7591.2|7576.2|7591.2|7576.2|7590.7|7575.7|22
1639059000000|2021-12-09 14:10:00|7590.9|7575.9|7591.2|7576.2|7591.2|7576.2|7590.7|7575.7|15
1639059300000|2021-12-09 14:15:00|7591.1|7576.1|7589.6|7574.6|7591.2|7576.2|7589.6|7574.6|37
1639059600000|2021-12-09 14:20:00|7589.8|7574.8|7589.5|7574.5|7589.8|7574.8|7589.4|7574.4|18
1639059900000|2021-12-09 14:25:00|7589.7|7574.7|7589.7|7574.7|7589.9|7574.9|7589.5|7574.5|14
1639060200000|2021-12-09 14:30:00|7589.8|7574.8|7589.3|7574.3|7589.8|7574.8|7589.3|7574.3|26
1639060500000|2021-12-09 14:35:00|7589.2|7574.2|7590.5|7575.5|7590.8|7575.8|7589.1|7574.1|36
1639060800000|2021-12-09 14:40:00|7590.4|7575.4|7588.4|7573.4|7590.4|7575.4|7588.1|7573.1|54
1639061100000|2021-12-09 14:45:00|7588.5|7573.5|7589.6|7574.6|7589.9|7574.9|7588.5|7573.5|23
1639061400000|2021-12-09 14:50:00|7589.5|7574.5|7589.6|7574.6|7590|7575|7589.3|7574.3|61
1639061700000|2021-12-09 14:55:00|7589.7|7574.7|7589|7574|7589.7|7574.7|7588.5|7573.5|116
1639062000000|2021-12-09 15:00:00|7588.7|7573.7|7590.4|7575.4|7591.3|7576.3|7588.3|7573.3|128
1639062300000|2021-12-09 15:05:00|7590.3|7575.3|7590.3|7575.3|7590.7|7575.7|7590.2|7575.2|35
1639062600000|2021-12-09 15:10:00|7590.4|7575.4|7590.8|7575.8|7591.4|7576.4|7590.3|7575.3|24
1639062900000|2021-12-09 15:15:00|7590.9|7575.9|7590.9|7575.9|7591.7|7576.7|7590.8|7575.8|96
1639063200000|2021-12-09 15:20:00|7591.1|7576.1|7592|7577|7592.6|7577.6|7590.6|7575.6|122
1639063500000|2021-12-09 15:25:00|7592.2|7577.2|7593|7578|7593|7578|7592|7577|12
1639063800000|2021-12-09 15:30:00|7593.1|7578.1|7594.8|7579.8|7594.9|7579.9|7593.1|7578.1|47
1639064100000|2021-12-09 15:35:00|7594.7|7579.7|7593.2|7578.2|7594.8|7579.8|7592.9|7577.9|43
1639064400000|2021-12-09 15:40:00|7593.5|7578.5|7592.9|7577.9|7593.6|7578.6|7592.6|7577.6|50
1639064700000|2021-12-09 15:45:00|7593|7578|7592.4|7577.4|7593.2|7578.2|7592.3|7577.3|58
1639065000000|2021-12-09 15:50:00|7592.5|7577.5|7591.6|7576.6|7592.6|7577.6|7591.6|7576.6|33
1639065300000|2021-12-09 15:55:00|7591.5|7576.5|7587.6|7572.6|7592|7577|7587.6|7572.6|84
1639065600000|2021-12-09 16:00:00|7588.1|7573.1|7589.9|7574.9|7590.3|7575.3|7588.1|7573.1|82
1639065900000|2021-12-09 16:05:00|7589.8|7574.8|7589.1|7574.1|7590.7|7575.7|7589.1|7574.1|32
1639066200000|2021-12-09 16:10:00|7588.8|7573.8|7589.9|7574.9|7590.1|7575.1|7588.8|7573.8|21
1639066500000|2021-12-09 16:15:00|7590.1|7575.1|7589.1|7574.1|7590.2|7575.2|7589.1|7574.1|23
1639066800000|2021-12-09 16:20:00|7589.2|7574.2|7588.5|7573.5|7589.4|7574.4|7588.5|7573.5|27
1639067100000|2021-12-09 16:25:00|7588.6|7573.6|7588.7|7573.7|7589|7574|7588.1|7573.1|30
1639067400000|2021-12-09 16:30:00|7588.6|7573.6|7588.7|7573.7|7588.7|7573.7|7588.6|7573.6|6
1639067700000|2021-12-09 16:35:00|7588.6|7573.6|7589.2|7574.2|7589.7|7574.7|7588.5|7573.5|22
1639068000000|2021-12-09 16:40:00|7589.1|7574.1|7589.5|7574.5|7589.5|7574.5|7589.1|7574.1|54
1639068300000|2021-12-09 16:45:00|7589.2|7574.2|7589.6|7574.6|7590|7575|7589.2|7574.2|11
1639068600000|2021-12-09 16:50:00|7589.5|7574.5|7590.3|7575.3|7590.4|7575.4|7588.7|7573.7|50
1639068900000|2021-12-09 16:55:00|7590.2|7575.2|7589.8|7574.8|7590.8|7575.8|7589|7574|32
1639069200000|2021-12-09 17:00:00|7589.9|7574.9|7589.7|7574.7|7591.2|7576.2|7589.2|7574.2|44
1639069500000|2021-12-09 17:05:00|7589.6|7574.6|7590.2|7575.2|7590.2|7575.2|7589.6|7574.6|63
1639069800000|2021-12-09 17:10:00|7590.6|7575.6|7591|7576|7591.1|7576.1|7590.6|7575.6|21
1639070100000|2021-12-09 17:15:00|7590.9|7575.9|7591.2|7576.2|7591.3|7576.3|7590.8|7575.8|25
1639070400000|2021-12-09 17:20:00|7591.6|7576.6|7591.2|7576.2|7591.6|7576.6|7591.1|7576.1|22
1639070700000|2021-12-09 17:25:00|7591.3|7576.3|7591|7576|7592.2|7577.2|7590.3|7575.3|36
1639071000000|2021-12-09 17:30:00|7591.4|7576.4|7591.4|7576.4|7592.2|7577.2|7591.1|7576.1|37
1639071300000|2021-12-09 17:35:00|7591.2|7576.2|7591.4|7576.4|7592.2|7577.2|7590|7575|78
1639071600000|2021-12-09 17:40:00|7591.5|7576.5|7593.9|7578.9|7594.1|7579.1|7590.8|7575.8|87
1639071900000|2021-12-09 17:45:00|7594.1|7579.1|7593.1|7578.1|7594.1|7579.1|7593.1|7578.1|80
1639072200000|2021-12-09 17:50:00|7592.9|7577.9|7592.3|7577.3|7592.9|7577.9|7591.7|7576.7|64
1639072500000|2021-12-09 17:55:00|7592.6|7577.6|7593.1|7578.1|7594.6|7579.6|7592.1|7577.1|60
1639072800000|2021-12-09 18:00:00|7592.9|7577.9|7593.1|7578.1|7599.8|7578.5|7592.9|7574.7|66
1639073400000|2021-12-09 18:10:00|7593|7578|7592.8|7577.8|7593|7578|7592.8|7577.8|2
1639073700000|2021-12-09 18:15:00|7592.6|7577.6|7595.3|7580.3|7595.5|7580.5|7592.6|7577.6|9
1639074000000|2021-12-09 18:20:00|7595.2|7580.2|7595.4|7580.4|7596|7581|7595.2|7580.2|5
1639074600000|2021-12-09 18:30:00|7595|7580|7593.5|7578.5|7595|7580|7593.5|7578.5|3
1639074900000|2021-12-09 18:35:00|7593.4|7578.4|7593.2|7578.2|7593.4|7578.4|7593.2|7578.2|3
1639076100000|2021-12-09 18:55:00|7593|7578|7593|7578|7593|7578|7593|7578|1
1639076700000|2021-12-09 19:05:00|7592.1|7577.1|7593.2|7578.2|7593.3|7578.3|7592|7577|16
1639077000000|2021-12-09 19:10:00|7593.1|7578.1|7593.3|7578.3|7593.4|7578.4|7592.9|7577.9|11
1639077300000|2021-12-09 19:15:00|7593.4|7578.4|7593.6|7578.6|7594.8|7579.8|7592.7|7577.7|60
1639077600000|2021-12-09 19:20:00|7593.5|7578.5|7593.5|7578.5|7593.6|7578.6|7593.5|7578.5|7
1639078500000|2021-12-09 19:35:00|7593|7578|7594.5|7579.5|7599.4|7579.5|7592.5|7573.9|12
1639078800000|2021-12-09 19:40:00|7594.4|7579.4|7593.5|7578.5|7594.4|7579.4|7593.3|7578.3|9
1639079100000|2021-12-09 19:45:00|7592.5|7577.5|7592.5|7577.5|7592.5|7577.5|7592|7577|3
1639079400000|2021-12-09 19:50:00|7592.4|7577.4|7594.5|7579.5|7594.7|7579.7|7592.4|7577.4|10
1639079700000|2021-12-09 19:55:00|7594|7579|7595|7580|7595|7580|7594|7579|3
1639099800000|2021-12-10 01:30:00|7615.8|7587.8|7616.4|7588.4|7616.6|7588.6|7608.8|7580.8|64
1639100700000|2021-12-10 01:45:00|7612.2|7584.2|7612.2|7584.2|7612.5|7584.5|7612.1|7584.1|8
1639101000000|2021-12-10 01:50:00|7612.4|7584.4|7611.7|7583.7|7612.4|7584.4|7611.2|7583.2|3
1639101300000|2021-12-10 01:55:00|7611.6|7583.6|7611.6|7583.6|7611.6|7583.6|7611.6|7583.6|1
1639101900000|2021-12-10 02:05:00|7611.7|7583.7|7608.5|7580.5|7612.4|7584.4|7608.3|7580.3|10
1639102200000|2021-12-10 02:10:00|7608.6|7580.6|7606.3|7578.3|7608.7|7580.7|7605.2|7577.2|14
1639102500000|2021-12-10 02:15:00|7606.4|7578.4|7606.4|7578.4|7606.4|7578.4|7606.4|7578.4|1
1639103100000|2021-12-10 02:25:00|7606.5|7578.5|7606.5|7578.5|7606.5|7578.5|7606.5|7578.5|1
1639103700000|2021-12-10 02:35:00|7603.6|7575.6|7600.8|7575.8|7605.8|7577.8|7600.8|7574.5|41
1639105200000|2021-12-10 03:00:00|7600.7|7575.7|7600.4|7575.4|7600.9|7575.9|7600.4|7575.4|17
1639105500000|2021-12-10 03:05:00|7600.2|7575.2|7599.3|7574.3|7600.5|7575.5|7599.3|7574.3|9
1639105800000|2021-12-10 03:10:00|7599.1|7574.1|7599.1|7574.1|7599.1|7574.1|7599.1|7574.1|1
1639106100000|2021-12-10 03:15:00|7599|7574|7598.1|7573.1|7599.3|7574.3|7598.1|7573.1|7
1639106400000|2021-12-10 03:20:00|7597.7|7572.7|7597.6|7572.6|7597.7|7572.7|7597.6|7572.6|4
1639106700000|2021-12-10 03:25:00|7597.8|7572.8|7597.8|7572.8|7597.8|7572.8|7597.8|7572.8|1
1639107000000|2021-12-10 03:30:00|7597.7|7572.7|7599.5|7574.5|7599.7|7574.7|7595.4|7570.4|87
1639107300000|2021-12-10 03:35:00|7597.9|7572.9|7593.7|7578.7|7598.5|7578.9|7591.7|7571.1|52
1639107600000|2021-12-10 03:40:00|7594|7579|7593|7578|7594|7579|7592.4|7577.4|49
1639107900000|2021-12-10 03:45:00|7593.1|7578.1|7593.3|7578.3|7593.3|7578.3|7592.7|7577.7|14
1639108200000|2021-12-10 03:50:00|7593.1|7578.1|7593.5|7578.5|7593.5|7578.5|7592.8|7577.8|22
1639108500000|2021-12-10 03:55:00|7593.4|7578.4|7591.5|7576.5|7593.4|7578.4|7591.3|7576.3|20
1639108800000|2021-12-10 04:00:00|7592|7577|7593.7|7578.7|7593.9|7578.9|7592|7577|30
1639109100000|2021-12-10 04:05:00|7593.8|7578.8|7592.7|7577.7|7593.8|7578.8|7592.7|7577.7|20
1639109400000|2021-12-10 04:10:00|7592.9|7577.9|7595.4|7580.4|7595.5|7580.5|7592.1|7577.1|55
1639109700000|2021-12-10 04:15:00|7595.5|7580.5|7595.1|7580.1|7595.5|7580.5|7594.7|7579.7|32
1639110000000|2021-12-10 04:20:00|7595.2|7580.2|7597.8|7582.8|7597.9|7582.9|7595.2|7580.2|36
1639110300000|2021-12-10 04:25:00|7597.6|7582.6|7597.6|7582.6|7597.6|7582.6|7595.7|7580.7|87
1639110600000|2021-12-10 04:30:00|7597.5|7582.5|7601.9|7586.9|7601.9|7586.9|7597.3|7582.3|160
1639110900000|2021-12-10 04:35:00|7601.8|7586.8|7600.6|7585.6|7601.9|7586.9|7599.7|7584.7|100
1639111200000|2021-12-10 04:40:00|7600.7|7585.7|7600.2|7585.2|7602.1|7587.1|7600.1|7585.1|115
1639111500000|2021-12-10 04:45:00|7600.3|7585.3|7599.8|7584.8|7601.4|7586.4|7599.8|7584.8|82
1639111800000|2021-12-10 04:50:00|7599.7|7584.7|7600.4|7585.4|7600.6|7585.6|7597.1|7582.1|113
1639112100000|2021-12-10 04:55:00|7600.2|7585.2|7599.8|7584.8|7601.3|7586.3|7599|7584|101
1639112400000|2021-12-10 05:00:00|7599.9|7584.9|7598|7583|7601.2|7586.2|7597.8|7582.8|86
1639112700000|2021-12-10 05:05:00|7597.8|7582.8|7598|7583|7598|7583|7595.9|7580.9|73
1639113000000|2021-12-10 05:10:00|7598.1|7583.1|7598.6|7583.6|7599.3|7584.3|7598.1|7583.1|60
1639113300000|2021-12-10 05:15:00|7598.7|7583.7|7599.1|7584.1|7599.6|7584.6|7597.7|7582.7|82
1639113600000|2021-12-10 05:20:00|7598.2|7583.2|7598.9|7583.9|7599.2|7584.2|7598|7583|39
1639113900000|2021-12-10 05:25:00|7598.8|7583.8|7598.7|7583.7|7599.1|7584.1|7597.7|7582.7|67
1639114200000|2021-12-10 05:30:00|7598.8|7583.8|7597|7582|7598.8|7583.8|7596.8|7581.8|71
1639114500000|2021-12-10 05:35:00|7597.1|7582.1|7596.8|7581.8|7597.6|7582.6|7596.8|7581.8|21
1639114800000|2021-12-10 05:40:00|7596.7|7581.7|7594.6|7579.6|7596.7|7581.7|7594.2|7579.2|62
1639115100000|2021-12-10 05:45:00|7594.5|7579.5|7593.5|7578.5|7594.6|7579.6|7593.2|7578.2|49
1639115400000|2021-12-10 05:50:00|7593.4|7578.4|7594.7|7579.7|7594.8|7579.8|7592.8|7577.8|50
1639115700000|2021-12-10 05:55:00|7594.8|7579.8|7595.9|7580.9|7595.9|7580.9|7594.1|7579.1|92
1639116000000|2021-12-10 06:00:00|7596|7581|7596.2|7581.2|7596.5|7581.5|7595.4|7580.4|50
1639116300000|2021-12-10 06:05:00|7596.1|7581.1|7596.3|7581.3|7596.3|7581.3|7595.2|7580.2|51
1639116600000|2021-12-10 06:10:00|7596.4|7581.4|7600.1|7585.1|7600.8|7585.8|7596.4|7581.4|67
1639116900000|2021-12-10 06:15:00|7600.2|7585.2|7601.2|7586.2|7601.6|7586.6|7600|7585|76
1639117200000|2021-12-10 06:20:00|7601.3|7586.3|7603.8|7588.8|7604.7|7589.7|7601.1|7586.1|131
1639117500000|2021-12-10 06:25:00|7603.9|7588.9|7602.6|7587.6|7604.4|7589.4|7602.3|7587.3|80
1639117800000|2021-12-10 06:30:00|7602.7|7587.7|7601.8|7586.8|7603|7588|7601.4|7586.4|63
1639118100000|2021-12-10 06:35:00|7602|7587|7602.4|7587.4|7603.9|7588.9|7601.1|7586.1|103
1639118400000|2021-12-10 06:40:00|7602.6|7587.6|7603.5|7588.5|7603.5|7588.5|7602.3|7587.3|64
1639118700000|2021-12-10 06:45:00|7603.4|7588.4|7602.8|7587.8|7603.5|7588.5|7602.3|7587.3|23
1639119000000|2021-12-10 06:50:00|7602.4|7587.4|7611.8|7596.8|7613|7596.8|7602.4|7587.4|200
1639119300000|2021-12-10 06:55:00|7611.9|7596.9|7608.5|7593.5|7612.2|7597.2|7607.3|7592.3|229
1639119600000|2021-12-10 07:00:00|7608.6|7593.6|7608.5|7593.5|7609.7|7594.7|7607.5|7592.5|97
1639119900000|2021-12-10 07:05:00|7608.3|7593.3|7607.8|7592.8|7608.3|7593.3|7606.6|7591.6|99
1639120200000|2021-12-10 07:10:00|7607.7|7592.7|7612.6|7597.6|7612.7|7597.7|7607.6|7592.6|110
1639120500000|2021-12-10 07:15:00|7612.3|7597.3|7617.6|7602.6|7617.6|7602.6|7612.2|7597.2|147
1639120800000|2021-12-10 07:20:00|7616.7|7601.7|7613.3|7598.3|7617.3|7602.3|7611.8|7596.8|180
1639121100000|2021-12-10 07:25:00|7613.4|7598.4|7612.6|7597.6|7616.2|7601.2|7612.3|7597.3|135
1639121400000|2021-12-10 07:30:00|7612.9|7597.9|7613.6|7598.6|7614.7|7599.7|7611.7|7596.7|84
1639121700000|2021-12-10 07:35:00|7613.7|7598.7|7613.2|7598.2|7613.7|7598.7|7612.6|7597.6|81
1639122000000|2021-12-10 07:40:00|7613.1|7598.1|7611.8|7596.8|7613.2|7598.2|7611.3|7596.3|59
1639122300000|2021-12-10 07:45:00|7611.7|7596.7|7611.3|7596.3|7612|7597|7609.5|7594.5|118
1639122600000|2021-12-10 07:50:00|7611.5|7596.5|7614.3|7599.3|7614.4|7599.4|7611.5|7596.5|84
1639122900000|2021-12-10 07:55:00|7614.2|7599.2|7615.3|7600.3|7615.8|7600.8|7613.3|7598.3|110
1639123200000|2021-12-10 08:00:00|7615.4|7600.4|7617.8|7602.8|7617.8|7602.8|7613.7|7598.7|160
1639123500000|2021-12-10 08:05:00|7617.9|7602.9|7615.8|7600.8|7618.6|7603.6|7615.7|7600.7|132
1639123800000|2021-12-10 08:10:00|7616|7601|7614.2|7599.2|7616.2|7601.2|7614|7599|99
1639124100000|2021-12-10 08:15:00|7614.4|7599.4|7613.4|7598.4|7616.4|7601.4|7613.1|7598.1|69
1639124400000|2021-12-10 08:20:00|7613.3|7598.3|7613.7|7598.7|7614|7599|7612.6|7597.6|83
1639124700000|2021-12-10 08:25:00|7613.4|7598.4|7615.6|7600.6|7616.2|7601.2|7613.3|7598.3|98
1639125000000|2021-12-10 08:30:00|7615.5|7600.5|7614|7599|7616.1|7601.1|7613.2|7598.2|61
1639125300000|2021-12-10 08:35:00|7614.2|7599.2|7613.8|7598.8|7614.3|7599.3|7613.4|7598.4|39
1639125600000|2021-12-10 08:40:00|7614|7599|7613.2|7598.2|7614|7599|7612.8|7597.8|81
1639125900000|2021-12-10 08:45:00|7613.3|7598.3|7617|7602|7618|7603|7613.3|7598.3|59
1639126200000|2021-12-10 08:50:00|7616.9|7601.9|7615.5|7600.5|7617|7602|7614.7|7599.7|97
1639126500000|2021-12-10 08:55:00|7615.3|7600.3|7615.8|7600.8|7617.7|7602.7|7615.3|7600.3|43
1639126800000|2021-12-10 09:00:00|7615.9|7600.9|7615.3|7600.3|7616.1|7601.1|7615|7600|55
1639127100000|2021-12-10 09:05:00|7614.9|7599.9|7615.3|7600.3|7616.6|7601.6|7614.9|7599.9|81
1639127400000|2021-12-10 09:10:00|7615.2|7600.2|7614.4|7599.4|7615.4|7600.4|7613.2|7598.2|60
1639127700000|2021-12-10 09:15:00|7614.3|7599.3|7613.4|7598.4|7614.4|7599.4|7612.8|7597.8|61
1639128000000|2021-12-10 09:20:00|7613.3|7598.3|7612.7|7597.7|7614.3|7599.3|7612.5|7597.5|70
1639128300000|2021-12-10 09:25:00|7613.1|7598.1|7609.8|7594.8|7613.4|7598.4|7609.8|7594.8|82
1639128600000|2021-12-10 09:30:00|7609.6|7594.6|7607.3|7592.3|7610.2|7595.2|7606.5|7591.5|98
1639128900000|2021-12-10 09:35:00|7607.1|7592.1|7606.4|7591.4|7608.7|7593.7|7606.3|7591.3|62
1639129200000|2021-12-10 09:40:00|7606.5|7591.5|7607.9|7592.9|7608.2|7593.2|7606.4|7591.4|54
1639129500000|2021-12-10 09:45:00|7608.2|7593.2|7609.1|7594.1|7609.1|7594.1|7607.7|7592.7|80
1639129800000|2021-12-10 09:50:00|7608.9|7593.9|7607.6|7592.6|7609.1|7594.1|7607.4|7592.4|39
1639130100000|2021-12-10 09:55:00|7607.7|7592.7|7609.2|7594.2|7609.9|7594.9|7607.4|7592.4|72
1639130400000|2021-12-10 10:00:00|7609.6|7594.6|7608.6|7593.6|7609.7|7594.7|7608.3|7593.3|64
1639130700000|2021-12-10 10:05:00|7608.5|7593.5|7603.9|7588.9|7608.7|7593.7|7602|7587|96
1639131000000|2021-12-10 10:10:00|7604|7589|7604.1|7589.1|7605.5|7590.5|7604|7589|45
1639131300000|2021-12-10 10:15:00|7604.2|7589.2|7603.9|7588.9|7604.2|7589.2|7602.5|7587.5|102
1639131600000|2021-12-10 10:20:00|7603.8|7588.8|7602.5|7587.5|7604.2|7589.2|7602.4|7587.4|70
1639131900000|2021-12-10 10:25:00|7602.8|7587.8|7602.9|7587.9|7603.9|7588.9|7602.2|7587.2|58
1639132200000|2021-12-10 10:30:00|7603.1|7588.1|7606.7|7591.7|7606.7|7591.7|7603.1|7588.1|59
1639132500000|2021-12-10 10:35:00|7606.8|7591.8|7604.6|7589.6|7607|7592|7603.8|7588.8|74
1639132800000|2021-12-10 10:40:00|7604.5|7589.5|7604.2|7589.2|7604.9|7589.9|7603.8|7588.8|48
1639133100000|2021-12-10 10:45:00|7604.5|7589.5|7604.1|7589.1|7604.7|7589.7|7603.9|7588.9|36
1639133400000|2021-12-10 10:50:00|7604|7589|7603.9|7588.9|7604.5|7589.5|7603.7|7588.7|35
1639133700000|2021-12-10 10:55:00|7604.1|7589.1|7604.3|7589.3|7604.3|7589.3|7603.9|7588.9|84
1639134000000|2021-12-10 11:00:00|7604.1|7589.1|7603.9|7588.9|7604.6|7589.6|7603.5|7588.5|48
1639134300000|2021-12-10 11:05:00|7603.7|7588.7|7602.9|7587.9|7603.8|7588.8|7602.1|7587.1|39
1639134600000|2021-12-10 11:10:00|7602.7|7587.7|7603.9|7588.9|7604|7589|7602.7|7587.7|30
1639134900000|2021-12-10 11:15:00|7603.7|7588.7|7603.4|7588.4|7603.9|7588.9|7603.3|7588.3|55
1639135200000|2021-12-10 11:20:00|7603.2|7588.2|7603.3|7588.3|7603.6|7588.6|7602.9|7587.9|79
1639135500000|2021-12-10 11:25:00|7603.2|7588.2|7603.7|7588.7|7604.1|7589.1|7603.2|7588.2|86
1639135800000|2021-12-10 11:30:00|7603.8|7588.8|7603.7|7588.7|7603.8|7588.8|7603.5|7588.5|7
1639136100000|2021-12-10 11:35:00|7603.8|7588.8|7603.8|7588.8|7603.8|7588.8|7603.8|7588.8|1
1639136400000|2021-12-10 11:40:00|7603.6|7588.6|7603.8|7588.8|7603.8|7588.8|7603.6|7588.6|2
1639136700000|2021-12-10 11:45:00|7603.9|7588.9|7604.1|7589.1|7604.2|7589.2|7603.9|7588.9|3
1639137000000|2021-12-10 11:50:00|7603.9|7588.9|7603.8|7588.8|7604.8|7589.8|7603.5|7588.5|24
1639137300000|2021-12-10 11:55:00|7603.9|7588.9|7604.1|7589.1|7605.4|7590.4|7603.8|7588.8|43
1639137600000|2021-12-10 12:00:00|7604.3|7589.3|7603.9|7588.9|7604.5|7589.5|7603.3|7588.3|30
1639137900000|2021-12-10 12:05:00|7604.3|7589.3|7604.5|7589.5|7604.5|7589.5|7604.2|7589.2|4
1639138200000|2021-12-10 12:10:00|7604.7|7589.7|7604.5|7589.5|7605.6|7590.6|7604.3|7589.3|24
1639138500000|2021-12-10 12:15:00|7604.7|7589.7|7604.6|7589.6|7604.8|7589.8|7604.3|7589.3|11
1639138800000|2021-12-10 12:20:00|7604.5|7589.5|7604|7589|7604.5|7589.5|7604|7589|21
1639139100000|2021-12-10 12:25:00|7603.6|7588.6|7602|7587|7603.6|7588.6|7601.8|7586.8|30
1639139400000|2021-12-10 12:30:00|7601.6|7586.6|7600|7585|7601.6|7586.6|7598.8|7583.8|52
1639139700000|2021-12-10 12:35:00|7599.7|7584.7|7599.5|7584.5|7599.9|7584.9|7598.8|7583.8|34
1639140000000|2021-12-10 12:40:00|7599.4|7584.4|7599|7584|7600.8|7585.8|7598.9|7583.9|34
1639140300000|2021-12-10 12:45:00|7598.5|7583.5|7598.4|7583.4|7598.5|7583.5|7598|7583|19
1639140600000|2021-12-10 12:50:00|7598.5|7583.5|7598.2|7583.2|7598.5|7583.5|7597.8|7582.8|14
1639140900000|2021-12-10 12:55:00|7598.1|7583.1|7599|7584|7600.4|7585.4|7597.9|7582.9|50
1639141200000|2021-12-10 13:00:00|7599.1|7584.1|7600.2|7585.2|7600.6|7585.6|7598.2|7583.2|47
1639141500000|2021-12-10 13:05:00|7600.4|7585.4|7600.3|7585.3|7600.4|7585.4|7600.2|7585.2|29
1639141800000|2021-12-10 13:10:00|7600.4|7585.4|7602.2|7587.2|7602.2|7587.2|7600.3|7585.3|31
1639142100000|2021-12-10 13:15:00|7602|7587|7600.8|7585.8|7602|7587|7600.7|7585.7|18
1639142400000|2021-12-10 13:20:00|7601|7586|7601.6|7586.6|7601.9|7586.9|7601|7586|17
1639142700000|2021-12-10 13:25:00|7599.7|7584.7|7604.3|7579.3|7605.6|7586.4|7599.6|7579.1|67
1639143000000|2021-12-10 13:30:00|7604.6|7579.6|7592.5|7577.5|7604.7|7584.2|7591.7|7575.6|141
1639143300000|2021-12-10 13:35:00|7592.6|7577.6|7593.5|7578.5|7593.5|7578.5|7592.1|7577.1|102
1639143600000|2021-12-10 13:40:00|7593.4|7578.4|7600.4|7575.4|7600.4|7580.4|7591.6|7574.1|91
1639143900000|2021-12-10 13:45:00|7600.3|7575.3|7593.8|7578.8|7602.2|7579.5|7593.5|7574.7|88
1639144200000|2021-12-10 13:50:00|7594.1|7579.1|7594.3|7579.3|7602.8|7580|7593.7|7574.7|35
1639144500000|2021-12-10 13:55:00|7594.6|7579.6|7594.4|7579.4|7599.4|7579.6|7592.9|7573.8|101
1639144800000|2021-12-10 14:00:00|7599.7|7574.7|7599.7|7574.7|7600.7|7580.4|7594.2|7573.8|82
1639145100000|2021-12-10 14:05:00|7599.2|7574.2|7595.3|7580.3|7599.7|7580.7|7594.7|7574.2|61
1639145400000|2021-12-10 14:10:00|7595.4|7580.4|7595.2|7580.2|7595.8|7580.8|7595|7580|41
1639145700000|2021-12-10 14:15:00|7595.1|7580.1|7595.2|7580.2|7595.2|7580.2|7594.7|7579.7|25
1639146000000|2021-12-10 14:20:00|7595.1|7580.1|7595.6|7580.6|7595.6|7580.6|7594.6|7579.6|38
1639146300000|2021-12-10 14:25:00|7595.2|7580.2|7599.7|7574.7|7599.7|7580.4|7594.6|7574.7|58
1639146600000|2021-12-10 14:30:00|7599.6|7574.6|7594.4|7579.4|7599.6|7580.1|7593.8|7574.6|90
1639146900000|2021-12-10 14:35:00|7594.5|7579.5|7594.3|7579.3|7595.1|7580.1|7594.2|7579.2|55
1639147200000|2021-12-10 14:40:00|7594.2|7579.2|7596.5|7581.5|7596.5|7581.5|7594.1|7579.1|87
1639147500000|2021-12-10 14:45:00|7596.7|7581.7|7598.3|7583.3|7598.7|7583.7|7596.4|7581.4|74
1639147800000|2021-12-10 14:50:00|7598.2|7583.2|7597.2|7582.2|7598.4|7583.4|7596.3|7581.3|77
1639148100000|2021-12-10 14:55:00|7597.4|7582.4|7596|7581|7598.2|7583.2|7596|7581|91
1639148400000|2021-12-10 15:00:00|7596.4|7581.4|7596.6|7581.6|7597.7|7582.7|7596.4|7581.4|118
1639148700000|2021-12-10 15:05:00|7596.7|7581.7|7596.6|7581.6|7596.8|7581.8|7596.2|7581.2|34
1639149000000|2021-12-10 15:10:00|7596.3|7581.3|7596.2|7581.2|7597.2|7582.2|7596.2|7581.2|55
1639149300000|2021-12-10 15:15:00|7596.3|7581.3|7595.8|7580.8|7596.9|7581.9|7595.8|7580.8|87
1639149600000|2021-12-10 15:20:00|7595.9|7580.9|7596.9|7581.9|7597.2|7582.2|7595.9|7580.9|14
1639149900000|2021-12-10 15:25:00|7597|7582|7597.8|7582.8|7602.1|7587.1|7596.9|7581.9|86
1639150200000|2021-12-10 15:30:00|7597.9|7582.9|7602.1|7587.1|7602.4|7587.4|7597.9|7582.9|45
1639150500000|2021-12-10 15:35:00|7602|7587|7603.5|7588.5|7603.6|7588.6|7601.1|7586.1|35
1639150800000|2021-12-10 15:40:00|7603.3|7588.3|7603.6|7588.6|7603.7|7588.7|7603|7588|30
1639151100000|2021-12-10 15:45:00|7603.7|7588.7|7603.1|7588.1|7603.7|7588.7|7603|7588|33
1639151400000|2021-12-10 15:50:00|7602.8|7587.8|7605.8|7590.8|7605.8|7590.8|7602.8|7587.8|23
1639151700000|2021-12-10 15:55:00|7605.7|7590.7|7603.5|7588.5|7605.8|7590.8|7601|7586|50
1639152000000|2021-12-10 16:00:00|7603.6|7588.6|7603.8|7588.8|7604.1|7589.1|7603|7588|55
1639152300000|2021-12-10 16:05:00|7604|7589|7604.8|7589.8|7604.8|7589.8|7603.9|7588.9|11
1639152600000|2021-12-10 16:10:00|7604.7|7589.7|7605.6|7590.6|7605.6|7590.6|7604.7|7589.7|46
1639152900000|2021-12-10 16:15:00|7605.3|7590.3|7605.1|7590.1|7605.8|7590.8|7604.7|7589.7|37
1639153200000|2021-12-10 16:20:00|7605.2|7590.2|7604.7|7589.7|7605.6|7590.6|7604.7|7589.7|60
1639153500000|2021-12-10 16:25:00|7605|7590|7604.8|7589.8|7605.5|7590.5|7604.8|7589.8|22
1639153800000|2021-12-10 16:30:00|7605|7590|7605.2|7590.2|7605.2|7590.2|7604.7|7589.7|24
1639154100000|2021-12-10 16:35:00|7605|7590|7604.9|7589.9|7605.4|7590.4|7604.9|7589.9|25
1639154400000|2021-12-10 16:40:00|7605|7590|7603.5|7588.5|7605|7590|7601.4|7586.4|66
1639154700000|2021-12-10 16:45:00|7603.4|7588.4|7598.9|7583.9|7603.5|7588.5|7598.9|7583.9|46
1639155000000|2021-12-10 16:50:00|7598.8|7583.8|7599.3|7584.3|7604.1|7584.5|7598.5|7579.1|31
1639155300000|2021-12-10 16:55:00|7599.9|7584.9|7599.8|7584.8|7601.2|7586.2|7598.2|7583.2|29
1639155600000|2021-12-10 17:00:00|7599.7|7584.7|7600|7585|7600|7585|7599.5|7584.5|17
1639155900000|2021-12-10 17:05:00|7599.9|7584.9|7599.7|7584.7|7600|7585|7599.6|7584.6|14
1639156200000|2021-12-10 17:10:00|7599.8|7584.8|7599|7584|7599.9|7584.9|7598.5|7583.5|38
1639156500000|2021-12-10 17:15:00|7599.1|7584.1|7599.8|7584.8|7599.8|7584.8|7599.1|7584.1|11
1639157400000|2021-12-10 17:30:00|7599.7|7584.7|7600.9|7585.9|7601|7586|7599.7|7584.7|10
1639157700000|2021-12-10 17:35:00|7600.8|7585.8|7599.9|7584.9|7600.9|7585.9|7599.3|7584.3|69
1639158000000|2021-12-10 17:40:00|7599.8|7584.8|7599.7|7584.7|7599.8|7584.8|7599.7|7584.7|2
1639158300000|2021-12-10 17:45:00|7599.8|7584.8|7599.8|7584.8|7599.8|7584.8|7599.7|7584.7|3
1639158600000|2021-12-10 17:50:00|7599.7|7584.7|7599.7|7584.7|7599.8|7584.8|7599.4|7584.4|23
1639158900000|2021-12-10 17:55:00|7599.5|7584.5|7599.4|7584.4|7599.7|7584.7|7599.4|7584.4|13
1639159200000|2021-12-10 18:00:00|7599.2|7584.2|7599.5|7584.5|7599.5|7584.5|7599|7584|7
1639159500000|2021-12-10 18:05:00|7599.6|7584.6|7599.6|7584.6|7599.6|7584.6|7599.6|7584.6|1
1639159800000|2021-12-10 18:10:00|7599.5|7584.5|7599.5|7584.5|7599.5|7584.5|7599.5|7584.5|1
1639160400000|2021-12-10 18:20:00|7599.6|7584.6|7599.3|7584.3|7599.9|7584.9|7599.3|7584.3|11
1639160700000|2021-12-10 18:25:00|7599.1|7584.1|7599.1|7584.1|7599.2|7584.2|7599|7584|5
1639161000000|2021-12-10 18:30:00|7599|7584|7599|7584|7599|7584|7599|7584|1
1639161900000|2021-12-10 18:45:00|7598.9|7583.9|7599|7584|7599|7584|7598.9|7583.9|4
1639162200000|2021-12-10 18:50:00|7599.2|7584.2|7599.2|7584.2|7599.2|7584.2|7599.2|7584.2|1
1639162500000|2021-12-10 18:55:00|7599.6|7584.6|7599.9|7584.9|7599.9|7584.9|7599.6|7584.6|3
1639162800000|2021-12-10 19:00:00|7600.1|7585.1|7600.1|7585.1|7600.4|7585.4|7600|7585|12
1639163700000|2021-12-10 19:15:00|7600.2|7585.2|7600.1|7585.1|7600.2|7585.2|7600.1|7585.1|2
1639164000000|2021-12-10 19:20:00|7599.9|7584.9|7600.1|7585.1|7600.1|7585.1|7599.9|7584.9|3
1639164300000|2021-12-10 19:25:00|7599.9|7584.9|7601.4|7586.4|7602.5|7587.5|7599.9|7584.9|7
1639164600000|2021-12-10 19:30:00|7601.2|7586.2|7602.2|7587.2|7602.2|7587.2|7601.2|7586.2|2
1639166400000|2021-12-10 20:00:00|7607.8|7582.8|7607.8|7582.8|7607.8|7582.8|7607.8|7582.8|1
1639167000000|2021-12-10 20:10:00|7608|7583|7608|7583|7608|7583|7608|7583|1
1639168200000|2021-12-10 20:30:00|7609.4|7584.4|7613.3|7588.3|7613.4|7588.4|7609.4|7584.4|10
1639168500000|2021-12-10 20:35:00|7613.2|7588.2|7611.6|7586.6|7613.2|7588.2|7611.2|7586.2|11
1639168800000|2021-12-10 20:40:00|7611.8|7586.8|7611.7|7586.7|7611.8|7586.8|7611.7|7586.7|2
1639169100000|2021-12-10 20:45:00|7610.9|7585.9|7610.8|7585.8|7610.9|7585.9|7610.8|7585.8|2
1639169400000|2021-12-10 20:50:00|7611.6|7586.6|7611.6|7586.6|7611.6|7586.6|7611.6|7586.6|1
1639359000000|2021-12-13 01:30:00|7603.6|7578.6|7602.9|7577.9|7603.6|7578.6|7602.8|7577.8|14
1639360200000|2021-12-13 01:50:00|7603.1|7578.1|7603.7|7578.7|7603.8|7578.8|7603.1|7578.1|10
1639360500000|2021-12-13 01:55:00|7604|7579|7604|7579|7604|7579|7603.8|7578.8|5
1639360800000|2021-12-13 02:00:00|7603.9|7578.9|7604|7579|7604|7579|7603.9|7578.9|2
1639362900000|2021-12-13 02:35:00|7604.7|7579.7|7604.7|7579.7|7604.7|7579.7|7604.7|7579.7|1
1639363200000|2021-12-13 02:40:00|7604.8|7579.8|7604.7|7579.7|7604.8|7579.8|7604.7|7579.7|8
1639364400000|2021-12-13 03:00:00|7604.8|7579.8|7604.7|7579.7|7604.8|7579.8|7604.7|7579.7|2
1639364700000|2021-12-13 03:05:00|7604.8|7579.8|7604.6|7579.6|7604.8|7579.8|7604.6|7579.6|4
1639365000000|2021-12-13 03:10:00|7604.8|7579.8|7604.8|7579.8|7604.8|7579.8|7604.7|7579.7|3
1639365300000|2021-12-13 03:15:00|7605.1|7580.1|7605.2|7580.2|7605.2|7580.2|7605.1|7580.1|6
1639365600000|2021-12-13 03:20:00|7605.4|7580.4|7605.9|7580.9|7606.6|7581.6|7605.4|7580.4|17
1639365900000|2021-12-13 03:25:00|7606|7581|7609.2|7584.2|7609.2|7584.2|7605.6|7580.6|21
1639366200000|2021-12-13 03:30:00|7609.1|7584.1|7607.9|7582.9|7609.4|7584.4|7605.8|7580.8|89
1639366500000|2021-12-13 03:35:00|7608|7583|7600.3|7585.3|7608.4|7585.8|7600.1|7580.7|64
1639366800000|2021-12-13 03:40:00|7600.2|7585.2|7600.6|7575.6|7600.6|7585.3|7595|7574.1|85
1639367100000|2021-12-13 03:45:00|7600.5|7575.5|7594.2|7579.2|7601.3|7581.3|7592.4|7575.5|94
1639367400000|2021-12-13 03:50:00|7594.1|7579.1|7593.9|7578.9|7595.9|7580.9|7593.8|7578.8|74
1639367700000|2021-12-13 03:55:00|7593.8|7578.8|7592.9|7577.9|7596.2|7581.2|7592.1|7577.1|85
1639368000000|2021-12-13 04:00:00|7593|7578|7592.6|7577.6|7593.4|7578.4|7592.2|7577.2|35
1639368300000|2021-12-13 04:05:00|7592.4|7577.4|7592.6|7577.6|7593.6|7578.6|7592.4|7577.4|35
1639368600000|2021-12-13 04:10:00|7592.7|7577.7|7592.7|7577.7|7592.8|7577.8|7590.7|7575.7|55
1639368900000|2021-12-13 04:15:00|7592.5|7577.5|7595.9|7580.9|7596.6|7581.6|7591.9|7576.9|92
1639369200000|2021-12-13 04:20:00|7595.7|7580.7|7595.1|7580.1|7597|7582|7594.6|7579.6|60
1639369500000|2021-12-13 04:25:00|7595.2|7580.2|7596.9|7581.9|7597|7582|7595.2|7580.2|48
1639369800000|2021-12-13 04:30:00|7597|7582|7598.9|7583.9|7599.4|7584.4|7596.3|7581.3|153
1639370100000|2021-12-13 04:35:00|7599.1|7584.1|7598.5|7583.5|7601.5|7586.5|7598.3|7583.3|83
1639370400000|2021-12-13 04:40:00|7598.4|7583.4|7598.4|7583.4|7599.5|7584.5|7598|7583|54
1639370700000|2021-12-13 04:45:00|7598.7|7583.7|7599.2|7584.2|7600|7585|7598.7|7583.7|45
1639371000000|2021-12-13 04:50:00|7599.1|7584.1|7600|7585|7600.2|7585.2|7598.4|7583.4|55
1639371300000|2021-12-13 04:55:00|7600.1|7585.1|7598.2|7583.2|7600.6|7585.6|7598.1|7583.1|84
1639371600000|2021-12-13 05:00:00|7598.3|7583.3|7597.4|7582.4|7598.5|7583.5|7597|7582|59
1639371900000|2021-12-13 05:05:00|7597.5|7582.5|7596.2|7581.2|7597.6|7582.6|7595.5|7580.5|87
1639372200000|2021-12-13 05:10:00|7596.1|7581.1|7598.3|7583.3|7599.9|7584.9|7596.1|7581.1|68
1639372500000|2021-12-13 05:15:00|7598.4|7583.4|7599.7|7584.7|7600|7585|7598|7583|62
1639372800000|2021-12-13 05:20:00|7599.8|7584.8|7599.3|7584.3|7600.1|7585.1|7599.1|7584.1|47
1639373100000|2021-12-13 05:25:00|7599.4|7584.4|7600.7|7585.7|7600.8|7585.8|7599.4|7584.4|61
1639373400000|2021-12-13 05:30:00|7600.8|7585.8|7601|7586|7602.1|7587.1|7600.7|7585.7|72
1639373700000|2021-12-13 05:35:00|7600.9|7585.9|7602|7587|7602.2|7587.2|7600.9|7585.9|50
1639374000000|2021-12-13 05:40:00|7601.9|7586.9|7601.8|7586.8|7602.4|7587.4|7601.5|7586.5|50
1639374300000|2021-12-13 05:45:00|7601.7|7586.7|7601.7|7586.7|7602.2|7587.2|7601.4|7586.4|85
1639374600000|2021-12-13 05:50:00|7601.6|7586.6|7601.6|7586.6|7602.2|7587.2|7601.5|7586.5|28
1639374900000|2021-12-13 05:55:00|7601.8|7586.8|7602.8|7587.8|7602.8|7587.8|7601.6|7586.6|37
1639375200000|2021-12-13 06:00:00|7603|7588|7604.6|7589.6|7604.8|7589.8|7602.8|7587.8|76
1639375500000|2021-12-13 06:05:00|7604.4|7589.4|7605.3|7590.3|7605.7|7590.7|7604.4|7589.4|69
1639375800000|2021-12-13 06:10:00|7605.4|7590.4|7606|7591|7606.8|7591.8|7605.4|7590.4|55
1639376100000|2021-12-13 06:15:00|7606.1|7591.1|7606.8|7591.8|7607.1|7592.1|7606.1|7591.1|61
1639376400000|2021-12-13 06:20:00|7606.9|7591.9|7605.3|7590.3|7606.9|7591.9|7605.3|7590.3|78
1639376700000|2021-12-13 06:25:00|7605.4|7590.4|7604.2|7589.2|7605.4|7590.4|7603.7|7588.7|63
1639377000000|2021-12-13 06:30:00|7604.3|7589.3|7604.8|7589.8|7605.4|7590.4|7604.2|7589.2|59
1639377300000|2021-12-13 06:35:00|7605.1|7590.1|7605.1|7590.1|7605.9|7590.9|7604.6|7589.6|60
1639377600000|2021-12-13 06:40:00|7605.2|7590.2|7604.2|7589.2|7605.3|7590.3|7604|7589|49
1639377900000|2021-12-13 06:45:00|7604.1|7589.1|7603.1|7588.1|7604.3|7589.3|7603.1|7588.1|65
1639378200000|2021-12-13 06:50:00|7603.6|7588.6|7604.3|7589.3|7605.4|7590.4|7603.1|7588.1|75
1639378500000|2021-12-13 06:55:00|7604.4|7589.4|7605.7|7590.7|7606|7591|7604|7589|92
1639378800000|2021-12-13 07:00:00|7605.8|7590.8|7606.6|7591.6|7607|7592|7605.5|7590.5|71
1639379100000|2021-12-13 07:05:00|7606.7|7591.7|7603|7588|7606.7|7591.7|7602.8|7587.8|54
1639379400000|2021-12-13 07:10:00|7602.9|7587.9|7602|7587|7604.6|7589.6|7601.9|7586.9|80
1639379700000|2021-12-13 07:15:00|7601.9|7586.9|7601.3|7586.3|7602|7587|7599.9|7584.9|61
1639380000000|2021-12-13 07:20:00|7601.2|7586.2|7604|7589|7604.2|7589.2|7601.1|7586.1|58
1639380300000|2021-12-13 07:25:00|7604.1|7589.1|7604.7|7589.7|7605.2|7590.2|7603.8|7588.8|59
1639380600000|2021-12-13 07:30:00|7604.8|7589.8|7604.7|7589.7|7605.7|7590.7|7604.7|7589.7|29
1639380900000|2021-12-13 07:35:00|7604.8|7589.8|7604|7589|7605.7|7590.7|7603.3|7588.3|52
1639381200000|2021-12-13 07:40:00|7603.9|7588.9|7603.9|7588.9|7604.3|7589.3|7603.2|7588.2|55
1639381500000|2021-12-13 07:45:00|7604.1|7589.1|7602.4|7587.4|7604.3|7589.3|7602|7587|71
1639381800000|2021-12-13 07:50:00|7602.7|7587.7|7601|7586|7602.7|7587.7|7600.4|7585.4|68
1639382100000|2021-12-13 07:55:00|7601.7|7586.7|7602.9|7587.9|7605.1|7590.1|7601.3|7586.3|78
1639382400000|2021-12-13 08:00:00|7602.5|7587.5|7604.7|7589.7|7604.9|7589.9|7602.5|7587.5|53
1639382700000|2021-12-13 08:05:00|7604.8|7589.8|7605.3|7590.3|7605.4|7590.4|7604.6|7589.6|56
1639383000000|2021-12-13 08:10:00|7605.4|7590.4|7605.2|7590.2|7606.1|7591.1|7604.5|7589.5|61
1639383300000|2021-12-13 08:15:00|7605.3|7590.3|7603.8|7588.8|7605.7|7590.7|7603.7|7588.7|31
1639383600000|2021-12-13 08:20:00|7603.7|7588.7|7603.8|7588.8|7604.4|7589.4|7603.5|7588.5|44
1639383900000|2021-12-13 08:25:00|7603.7|7588.7|7603.8|7588.8|7603.8|7588.8|7603.6|7588.6|21
1639384200000|2021-12-13 08:30:00|7603.7|7588.7|7601.5|7586.5|7603.8|7588.8|7601.2|7586.2|34
1639384500000|2021-12-13 08:35:00|7601.7|7586.7|7602.1|7587.1|7602.5|7587.5|7601.5|7586.5|47
1639384800000|2021-12-13 08:40:00|7602|7587|7602|7587|7602|7587|7601.2|7586.2|46
1639385100000|2021-12-13 08:45:00|7602.1|7587.1|7603.2|7588.2|7603.8|7588.8|7601.6|7586.6|42
1639385400000|2021-12-13 08:50:00|7603.3|7588.3|7603.4|7588.4|7604.4|7589.4|7603.3|7588.3|61
1639385700000|2021-12-13 08:55:00|7603.5|7588.5|7603.4|7588.4|7603.5|7588.5|7602.8|7587.8|22
1639386000000|2021-12-13 09:00:00|7603.6|7588.6|7604.2|7589.2|7605.4|7590.4|7603.4|7588.4|79
1639386300000|2021-12-13 09:05:00|7604.5|7589.5|7605.2|7590.2|7605.8|7590.8|7603.9|7588.9|69
1639386600000|2021-12-13 09:10:00|7605.1|7590.1|7604.4|7589.4|7605.2|7590.2|7603|7588|60
1639386900000|2021-12-13 09:15:00|7604.2|7589.2|7604.8|7589.8|7604.9|7589.9|7603.4|7588.4|58
1639387200000|2021-12-13 09:20:00|7604.9|7589.9|7606.9|7591.9|7607.1|7592.1|7604.8|7589.8|52
1639387500000|2021-12-13 09:25:00|7607.1|7592.1|7606|7591|7608.1|7593.1|7605.9|7590.9|70
1639387800000|2021-12-13 09:30:00|7605.9|7590.9|7605.8|7590.8|7606.8|7591.8|7605.8|7590.8|75
1639388100000|2021-12-13 09:35:00|7606|7591|7608.2|7593.2|7608.4|7593.4|7605.6|7590.6|34
1639388400000|2021-12-13 09:40:00|7608.3|7593.3|7610|7595|7610.6|7595.6|7608.2|7593.2|151
1639388700000|2021-12-13 09:45:00|7609.9|7594.9|7610|7595|7610.7|7595.7|7609.6|7594.6|78
1639389000000|2021-12-13 09:50:00|7610.1|7595.1|7609.6|7594.6|7610.3|7595.3|7608.6|7593.6|63
1639389300000|2021-12-13 09:55:00|7609.2|7594.2|7609.9|7594.9|7611.6|7596.6|7609.2|7594.2|95
1639389600000|2021-12-13 10:00:00|7610|7595|7608.7|7593.7|7610|7595|7608.5|7593.5|64
1639389900000|2021-12-13 10:05:00|7608.6|7593.6|7610.1|7595.1|7610.1|7595.1|7608.4|7593.4|62
1639390200000|2021-12-13 10:10:00|7610|7595|7612.7|7597.7|7612.8|7597.8|7609.8|7594.8|31
1639390500000|2021-12-13 10:15:00|7612.8|7597.8|7612.2|7597.2|7613.3|7598.3|7611.8|7596.8|82
1639390800000|2021-12-13 10:20:00|7612.1|7597.1|7612.4|7597.4|7613.1|7598.1|7610.6|7595.6|50
1639391100000|2021-12-13 10:25:00|7612.7|7597.7|7612|7597|7612.8|7597.8|7612|7597|25
1639391400000|2021-12-13 10:30:00|7612.2|7597.2|7612|7597|7612.2|7597.2|7611.1|7596.1|29
1639391700000|2021-12-13 10:35:00|7611.7|7596.7|7612.7|7597.7|7612.8|7597.8|7611|7596|46
1639392000000|2021-12-13 10:40:00|7612.6|7597.6|7612.8|7597.8|7612.8|7597.8|7612.4|7597.4|26
1639392300000|2021-12-13 10:45:00|7613|7598|7613.4|7598.4|7613.7|7598.7|7612.2|7597.2|29
1639392600000|2021-12-13 10:50:00|7613.3|7598.3|7610.6|7595.6|7613.4|7598.4|7610.6|7595.6|28
1639392900000|2021-12-13 10:55:00|7611|7596|7610.7|7595.7|7611|7596|7610.6|7595.6|13
1639393200000|2021-12-13 11:00:00|7611.1|7596.1|7609.8|7594.8|7611.2|7596.2|7609.7|7594.7|26
1639393500000|2021-12-13 11:05:00|7609.7|7594.7|7610.3|7595.3|7610.4|7595.4|7609.7|7594.7|16
1639393800000|2021-12-13 11:10:00|7610.4|7595.4|7609.6|7594.6|7610.5|7595.5|7609.5|7594.5|40
1639394100000|2021-12-13 11:15:00|7609.8|7594.8|7608.8|7593.8|7609.8|7594.8|7608.8|7593.8|10
1639394400000|2021-12-13 11:20:00|7609|7594|7608.9|7593.9|7609.6|7594.6|7608.8|7593.8|32
1639394700000|2021-12-13 11:25:00|7609|7594|7609.8|7594.8|7609.8|7594.8|7608.8|7593.8|65
1639395000000|2021-12-13 11:30:00|7609.6|7594.6|7608.9|7593.9|7609.6|7594.6|7608.9|7593.9|6
1639395300000|2021-12-13 11:35:00|7608.8|7593.8|7611.8|7586.8|7612.8|7593.8|7607.4|7586.7|48
1639395600000|2021-12-13 11:40:00|7611.9|7586.9|7607.6|7592.6|7612.6|7593.1|7607.6|7584.2|31
1639395900000|2021-12-13 11:45:00|7607.8|7592.8|7607.8|7592.8|7607.8|7592.8|7607.8|7592.8|1
1639396200000|2021-12-13 11:50:00|7607.7|7592.7|7607.8|7592.8|7608.1|7593.1|7606.9|7591.9|9
1639396500000|2021-12-13 11:55:00|7607.9|7592.9|7609|7594|7609|7594|7607.9|7592.9|14
1639396800000|2021-12-13 12:00:00|7608.8|7593.8|7608.6|7593.6|7608.8|7593.8|7608.4|7593.4|9
1639397100000|2021-12-13 12:05:00|7608.4|7593.4|7608.4|7593.4|7608.6|7593.6|7608.4|7593.4|19
1639397400000|2021-12-13 12:10:00|7608.6|7593.6|7608.5|7593.5|7608.8|7593.8|7608.5|7593.5|19
1639397700000|2021-12-13 12:15:00|7608.6|7593.6|7608.6|7593.6|7608.8|7593.8|7608.6|7593.6|3
1639398300000|2021-12-13 12:25:00|7608.5|7593.5|7608.5|7593.5|7608.6|7593.6|7608.5|7593.5|7
1639398600000|2021-12-13 12:30:00|7608.6|7593.6|7608.4|7593.4|7608.6|7593.6|7608.4|7593.4|15
1639398900000|2021-12-13 12:35:00|7608.2|7593.2|7608.1|7593.1|7608.4|7593.4|7608.1|7593.1|6
1639399200000|2021-12-13 12:40:00|7608|7593|7608.4|7593.4|7608.4|7593.4|7607.8|7592.8|10
1639399500000|2021-12-13 12:45:00|7608.2|7593.2|7607|7592|7608.4|7593.4|7606.4|7591.4|32
1639399800000|2021-12-13 12:50:00|7606.8|7591.8|7606.8|7591.8|7607.2|7592.2|7605.6|7580.8|37
1639400100000|2021-12-13 12:55:00|7606.9|7591.9|7606.4|7591.4|7607|7592|7606.2|7591.2|34
1639400400000|2021-12-13 13:00:00|7606.6|7591.6|7606.2|7591.2|7611.6|7591.8|7605.8|7586.2|108
1639400700000|2021-12-13 13:05:00|7606|7591|7607|7592|7607.2|7592.2|7605.8|7590.8|76
1639401000000|2021-12-13 13:10:00|7606.9|7591.9|7607.1|7592.1|7607.4|7592.4|7606.7|7591.7|27
1639401300000|2021-12-13 13:15:00|7607.2|7592.2|7607.8|7592.8|7607.8|7592.8|7607.1|7592.1|32
1639401600000|2021-12-13 13:20:00|7607.2|7592.2|7606.6|7581.6|7609.3|7592.9|7605.8|7580.8|34
1639401900000|2021-12-13 13:25:00|7607.6|7582.6|7603.6|7588.6|7608.9|7589|7603|7581.5|17
1639402200000|2021-12-13 13:30:00|7603.8|7588.8|7603.2|7588.2|7609|7589.6|7602.7|7583.6|63
1639402500000|2021-12-13 13:35:00|7603.4|7588.4|7602.2|7587.2|7607.8|7588.7|7600.4|7579.4|75
1639402800000|2021-12-13 13:40:00|7602.6|7587.6|7602.6|7587.6|7603|7588|7602|7587|56
1639403100000|2021-12-13 13:45:00|7602.7|7587.7|7603.6|7588.6|7603.6|7588.6|7602.6|7587.6|77
1639403400000|2021-12-13 13:50:00|7603.1|7588.1|7603.6|7588.6|7603.9|7588.9|7603.1|7588.1|19
1639403700000|2021-12-13 13:55:00|7603.9|7588.9|7604.2|7589.2|7604.3|7589.3|7603.9|7588.9|9
1639404000000|2021-12-13 14:00:00|7604.1|7589.1|7606.4|7591.4|7606.4|7591.4|7604|7589|60
1639404300000|2021-12-13 14:05:00|7606.1|7591.1|7606.7|7591.7|7607.5|7592.5|7605.9|7590.9|48
1639404600000|2021-12-13 14:10:00|7612|7587|7605.1|7590.1|7612|7591.5|7605.1|7585.6|35
1639404900000|2021-12-13 14:15:00|7605|7590|7604.3|7589.3|7605|7590|7604|7589|31
1639405200000|2021-12-13 14:20:00|7604.4|7589.4|7605|7590|7605|7590|7604.4|7589.4|6
1639405500000|2021-12-13 14:25:00|7604.9|7589.9|7606.5|7591.5|7607.5|7592.5|7604.9|7589.9|45
1639405800000|2021-12-13 14:30:00|7606.6|7591.6|7606.8|7591.8|7612.1|7592.2|7606.5|7586.9|38
1639406100000|2021-12-13 14:35:00|7606.7|7591.7|7611.7|7586.7|7611.8|7591.8|7606.5|7586.6|46
1639406400000|2021-12-13 14:40:00|7611.8|7586.8|7607.3|7592.3|7612.1|7592.3|7606.7|7586.5|50
1639406700000|2021-12-13 14:45:00|7607.4|7592.4|7607.2|7592.2|7607.8|7592.8|7607.1|7592.1|57
1639407000000|2021-12-13 14:50:00|7607.1|7592.1|7608.9|7593.9|7608.9|7593.9|7607.1|7592.1|28
1639407300000|2021-12-13 14:55:00|7609|7594|7608.7|7593.7|7609|7594|7608.6|7593.6|27
1639407600000|2021-12-13 15:00:00|7608.8|7593.8|7608.1|7593.1|7608.8|7593.8|7606.2|7591.2|76
1639407900000|2021-12-13 15:05:00|7608.2|7593.2|7608|7593|7608.2|7593.2|7607.3|7592.3|19
1639408200000|2021-12-13 15:10:00|7608.1|7593.1|7609|7594|7609.3|7594.3|7607.9|7592.9|39
1639408500000|2021-12-13 15:15:00|7609.3|7594.3|7610|7595|7610|7595|7609|7594|27
1639408800000|2021-12-13 15:20:00|7609.9|7594.9|7611.6|7596.6|7612|7597|7609.8|7594.8|33
1639409100000|2021-12-13 15:25:00|7611.5|7596.5|7613.6|7598.6|7617.1|7598.7|7611.5|7591.5|62
1639409400000|2021-12-13 15:30:00|7613.7|7598.7|7612.9|7597.9|7614|7599|7612.9|7597.9|70
1639409700000|2021-12-13 15:35:00|7612.8|7597.8|7611.9|7596.9|7612.8|7597.8|7611.5|7596.5|42
1639410000000|2021-12-13 15:40:00|7611.8|7596.8|7611.4|7596.4|7611.9|7596.9|7611.4|7596.4|12
1639410300000|2021-12-13 15:45:00|7611.3|7596.3|7612.2|7597.2|7612.2|7597.2|7610.6|7595.6|43
1639410600000|2021-12-13 15:50:00|7612.1|7597.1|7612.1|7597.1|7612.2|7597.2|7611.8|7596.8|13
1639410900000|2021-12-13 15:55:00|7612.2|7597.2|7612.9|7597.9|7612.9|7597.9|7612.2|7597.2|8
1639411200000|2021-12-13 16:00:00|7613.2|7598.2|7619.5|7594.5|7619.5|7599|7613.2|7594|15
1639411500000|2021-12-13 16:05:00|7619.2|7594.2|7614.2|7599.2|7619.3|7599.4|7613.8|7593.7|16
1639411800000|2021-12-13 16:10:00|7614.1|7599.1|7613.4|7598.4|7614.3|7599.3|7613.1|7598.1|33
1639412100000|2021-12-13 16:15:00|7613.3|7598.3|7613.5|7598.5|7614.2|7599.2|7613.2|7598.2|30
1639412400000|2021-12-13 16:20:00|7613.6|7598.6|7611.4|7596.4|7613.6|7598.6|7611.3|7596.3|30
1639412700000|2021-12-13 16:25:00|7611.3|7596.3|7612|7597|7612.1|7597.1|7611.3|7596.3|18
1639413000000|2021-12-13 16:30:00|7612.1|7597.1|7612.6|7597.6|7617.3|7598.4|7612.1|7592.2|28
1639413300000|2021-12-13 16:35:00|7612.7|7597.7|7612.8|7597.8|7612.8|7597.8|7612.5|7597.5|22
1639413600000|2021-12-13 16:40:00|7612.7|7597.7|7617.7|7592.7|7617.8|7597.7|7612.6|7592.5|40
1639413900000|2021-12-13 16:45:00|7617.6|7592.6|7617.6|7592.6|7617.8|7592.8|7617.6|7592.6|15
1639414200000|2021-12-13 16:50:00|7617.7|7592.7|7613.3|7598.3|7617.7|7598.3|7612.1|7592.2|17
1639414500000|2021-12-13 16:55:00|7613.4|7598.4|7613.6|7598.6|7614.8|7599.8|7613.4|7598.4|23
1639414800000|2021-12-13 17:00:00|7613.5|7598.5|7615.2|7600.2|7615.3|7600.3|7613.2|7598.2|39
1639415100000|2021-12-13 17:05:00|7615.3|7600.3|7615|7600|7615.5|7600.5|7615|7600|10
1639415400000|2021-12-13 17:10:00|7615.1|7600.1|7615.2|7600.2|7615.3|7600.3|7615|7600|12
1639415700000|2021-12-13 17:15:00|7615.4|7600.4|7616.1|7601.1|7616.1|7601.1|7615.1|7600.1|25
1639416000000|2021-12-13 17:20:00|7616.2|7601.2|7616.1|7601.1|7616.2|7601.2|7616|7601|4
1639416300000|2021-12-13 17:25:00|7616|7601|7615.5|7600.5|7616.1|7601.1|7615.1|7600.1|20
1639416600000|2021-12-13 17:30:00|7615.6|7600.6|7615.5|7600.5|7615.6|7600.6|7615.5|7600.5|4
1639416900000|2021-12-13 17:35:00|7615.4|7600.4|7615.9|7600.9|7616.2|7601.2|7615.4|7600.4|17
1639417200000|2021-12-13 17:40:00|7615.8|7600.8|7615.7|7600.7|7615.9|7600.9|7615.7|7600.7|4
1639417500000|2021-12-13 17:45:00|7615.8|7600.8|7615.8|7600.8|7615.8|7600.8|7615.7|7600.7|9
1639417800000|2021-12-13 17:50:00|7615.9|7600.9|7617.3|7602.3|7617.3|7602.3|7615.8|7600.8|18
1639418100000|2021-12-13 17:55:00|7617.2|7602.2|7617.8|7602.8|7617.8|7602.8|7616.4|7601.4|24
1639418400000|2021-12-13 18:00:00|7617.9|7602.9|7616.7|7601.7|7617.9|7602.9|7616.6|7601.6|23
1639418700000|2021-12-13 18:05:00|7616.8|7601.8|7616.8|7601.8|7616.8|7601.8|7616.8|7601.8|1
1639419000000|2021-12-13 18:10:00|7616.5|7601.5|7616.4|7601.4|7616.6|7601.6|7616.3|7601.3|7
1639419300000|2021-12-13 18:15:00|7616.1|7601.1|7615.5|7600.5|7616.1|7601.1|7615.2|7600.2|11
1639419600000|2021-12-13 18:20:00|7615.4|7600.4|7621.7|7596.7|7621.8|7600.4|7614.9|7594.9|29
1639419900000|2021-12-13 18:25:00|7621.8|7596.8|7621.8|7596.8|7621.9|7596.9|7621.8|7596.8|3
1639420200000|2021-12-13 18:30:00|7616.9|7601.9|7616.5|7601.5|7617.5|7602.5|7616.3|7601.3|10
1639420500000|2021-12-13 18:35:00|7616.4|7601.4|7623.2|7598.2|7624|7602.8|7616.4|7597.7|36
1639420800000|2021-12-13 18:40:00|7623.1|7598.1|7622.2|7597.2|7623.1|7598.1|7622|7597|12
1639421400000|2021-12-13 18:50:00|7622.1|7597.1|7622.1|7597.1|7622.1|7597.1|7622|7597|3
1639421700000|2021-12-13 18:55:00|7622|7597|7622|7597|7622.1|7601.5|7616.5|7597|9
1639422000000|2021-12-13 19:00:00|7622.1|7597.1|7617.2|7602.2|7622.1|7602.3|7617.2|7597|7
1639422300000|2021-12-13 19:05:00|7617.3|7602.3|7622.2|7597.2|7622.2|7602.3|7617.2|7597.2|3
1639422600000|2021-12-13 19:10:00|7622.1|7597.1|7616.6|7601.6|7622.1|7601.6|7616.6|7596.6|7
1639423200000|2021-12-13 19:20:00|7616.4|7601.4|7620.1|7595.1|7620.2|7601.6|7615.1|7595.1|18
1639423500000|2021-12-13 19:25:00|7619.8|7594.8|7619.9|7594.9|7619.9|7594.9|7619.8|7594.8|4
1639423800000|2021-12-13 19:30:00|7619.8|7594.8|7620|7595|7620|7595|7619.8|7594.8|2
1639424100000|2021-12-13 19:35:00|7619.8|7594.8|7614.3|7599.3|7619.8|7599.3|7614.3|7594.8|2
1639424400000|2021-12-13 19:40:00|7614.2|7599.2|7614.4|7599.4|7614.4|7599.4|7614.2|7599.2|3
1639424700000|2021-12-13 19:45:00|7614.5|7599.5|7614.5|7599.5|7614.6|7599.6|7614.5|7599.5|3
1639425000000|2021-12-13 19:50:00|7614.6|7599.6|7614.5|7599.5|7614.6|7599.6|7614.5|7599.5|2
1639425300000|2021-12-13 19:55:00|7614.6|7599.6|7614.6|7599.6|7614.6|7599.6|7614.6|7599.6|1
1639445400000|2021-12-14 01:30:00|7617.2|7592.2|7617.2|7592.2|7617.2|7592.2|7617.2|7592.2|1
1639445700000|2021-12-14 01:35:00|7617|7592|7617.2|7592.2|7617.2|7592.2|7616.9|7591.9|4
1639446000000|2021-12-14 01:40:00|7617.3|7592.3|7617.2|7592.2|7617.3|7592.3|7617|7592|12
1639446600000|2021-12-14 01:50:00|7618.5|7593.5|7615.6|7590.6|7619.7|7594.7|7615.6|7590.6|18
1639446900000|2021-12-14 01:55:00|7615.7|7590.7|7616|7591|7616.1|7591.1|7614.5|7589.5|25
1639447200000|2021-12-14 02:00:00|7615.7|7590.7|7615.7|7590.7|7615.7|7590.7|7615.7|7590.7|1
1639447500000|2021-12-14 02:05:00|7615.8|7590.8|7615.8|7590.8|7615.8|7590.8|7615.8|7590.8|1
1639447800000|2021-12-14 02:10:00|7616|7591|7616.1|7591.1|7616.1|7591.1|7616|7591|2
1639449600000|2021-12-14 02:40:00|7616.6|7591.6|7616.3|7591.3|7616.7|7591.7|7616.3|7591.3|6
1639449900000|2021-12-14 02:45:00|7616.2|7591.2|7616.3|7591.3|7616.3|7591.3|7616.2|7591.2|2
1639450200000|2021-12-14 02:50:00|7616.4|7591.4|7616.3|7591.3|7616.4|7591.4|7616.3|7591.3|2
1639450500000|2021-12-14 02:55:00|7616.5|7591.5|7617.1|7592.1|7617.1|7592.1|7616.5|7591.5|6
1639450800000|2021-12-14 03:00:00|7617|7592|7616.7|7591.7|7617|7592|7616.7|7591.7|4
1639451100000|2021-12-14 03:05:00|7616.6|7591.6|7616.6|7591.6|7616.6|7591.6|7616.6|7591.6|1
1639451400000|2021-12-14 03:10:00|7616.5|7591.5|7616.8|7591.8|7616.8|7591.8|7616.5|7591.5|8
1639451700000|2021-12-14 03:15:00|7617|7592|7617.1|7592.1|7617.1|7592.1|7616.9|7591.9|18
1639452000000|2021-12-14 03:20:00|7617|7592|7617.1|7592.1|7617.2|7592.2|7617|7592|8
1639452300000|2021-12-14 03:25:00|7617.2|7592.2|7617.2|7592.2|7617.2|7592.2|7617.2|7592.2|1
1639452600000|2021-12-14 03:30:00|7617.1|7592.1|7617.1|7602.1|7622.5|7603.1|7612.9|7592.1|140
1639452900000|2021-12-14 03:35:00|7616.7|7601.7|7615.9|7600.9|7617.3|7602.3|7615.1|7600.1|71
1639453200000|2021-12-14 03:40:00|7616|7601|7617.2|7602.2|7617.2|7602.2|7615.6|7600.6|39
1639453500000|2021-12-14 03:45:00|7617.1|7602.1|7616.2|7601.2|7617.2|7602.2|7616|7601|26
1639453800000|2021-12-14 03:50:00|7616.1|7601.1|7619.9|7604.9|7620.6|7605.6|7615.8|7600.8|52
1639454100000|2021-12-14 03:55:00|7619.5|7604.5|7618.7|7603.7|7619.5|7604.5|7617.9|7602.9|63
1639454400000|2021-12-14 04:00:00|7618.9|7603.9|7618.8|7603.8|7620.3|7605.3|7618.2|7603.2|63
1639454700000|2021-12-14 04:05:00|7618.6|7603.6|7619.1|7604.1|7619.1|7604.1|7618.5|7603.5|20
1639455000000|2021-12-14 04:10:00|7619|7604|7620.7|7605.7|7621|7606|7619|7604|37
1639455300000|2021-12-14 04:15:00|7620.8|7605.8|7621.1|7606.1|7621.8|7606.8|7620|7605|63
1639455600000|2021-12-14 04:20:00|7621.2|7606.2|7622.6|7607.6|7622.6|7607.6|7620.5|7605.5|48
1639455900000|2021-12-14 04:25:00|7622.9|7607.9|7627.8|7612.8|7628.4|7613.4|7622.8|7607.8|149
1639456200000|2021-12-14 04:30:00|7627.4|7612.4|7627.1|7612.1|7628.6|7613.6|7624.9|7609.9|165
1639456500000|2021-12-14 04:35:00|7627.2|7612.2|7625.3|7610.3|7627.3|7612.3|7624.3|7609.3|165
1639456800000|2021-12-14 04:40:00|7625.1|7610.1|7622.9|7607.9|7626.6|7611.6|7622.9|7607.9|113
1639457100000|2021-12-14 04:45:00|7623|7608|7624.5|7609.5|7625.1|7610.1|7622.9|7607.9|93
1639457400000|2021-12-14 04:50:00|7624.6|7609.6|7625.4|7610.4|7625.4|7610.4|7624|7609|73
1639457700000|2021-12-14 04:55:00|7625.3|7610.3|7624.4|7609.4|7625.8|7610.8|7623.1|7608.1|91
1639458000000|2021-12-14 05:00:00|7624.3|7609.3|7626.2|7611.2|7627.5|7612.5|7624.3|7609.3|70
1639458300000|2021-12-14 05:05:00|7626.3|7611.3|7623.9|7608.9|7626.5|7611.5|7623.9|7608.9|91
1639458600000|2021-12-14 05:10:00|7624|7609|7624.4|7609.4|7624.8|7609.8|7623.9|7608.9|61
1639458900000|2021-12-14 05:15:00|7624.3|7609.3|7626.7|7611.7|7627.4|7612.4|7624.1|7609.1|103
1639459200000|2021-12-14 05:20:00|7626.4|7611.4|7626.2|7611.2|7626.9|7611.9|7625.9|7610.9|103
1639459500000|2021-12-14 05:25:00|7625.9|7610.9|7625.2|7610.2|7626.2|7611.2|7624.9|7609.9|56
1639459800000|2021-12-14 05:30:00|7625.3|7610.3|7626.4|7611.4|7626.9|7611.9|7624.5|7609.5|63
1639460100000|2021-12-14 05:35:00|7626.5|7611.5|7626|7611|7627.1|7612.1|7625.8|7610.8|70
1639460400000|2021-12-14 05:40:00|7626.3|7611.3|7625.7|7610.7|7626.7|7611.7|7625.7|7610.7|58
1639460700000|2021-12-14 05:45:00|7625.5|7610.5|7626.3|7611.3|7626.5|7611.5|7625.5|7610.5|43
1639461000000|2021-12-14 05:50:00|7626.2|7611.2|7626.1|7611.1|7626.4|7611.4|7625.2|7610.2|54
1639461300000|2021-12-14 05:55:00|7626.2|7611.2|7627.5|7612.5|7627.5|7612.5|7626|7611|60
1639461600000|2021-12-14 06:00:00|7627.6|7612.6|7626.5|7611.5|7627.9|7612.9|7626.5|7611.5|72
1639461900000|2021-12-14 06:05:00|7626.6|7611.6|7625.7|7610.7|7626.7|7611.7|7625.7|7610.7|16
1639462200000|2021-12-14 06:10:00|7625.6|7610.6|7624.6|7609.6|7625.6|7610.6|7624.6|7609.6|9
1639462500000|2021-12-14 06:15:00|7624.4|7609.4|7623.8|7608.8|7624.8|7609.8|7623.6|7608.6|44
1639462800000|2021-12-14 06:20:00|7623.5|7608.5|7623.5|7608.5|7623.9|7608.9|7622.6|7607.6|78
1639463100000|2021-12-14 06:25:00|7623.6|7608.6|7622.7|7607.7|7625|7610|7621.9|7606.9|77
1639463400000|2021-12-14 06:30:00|7622.8|7607.8|7623.9|7608.9|7624.1|7609.1|7622.8|7607.8|46
1639463700000|2021-12-14 06:35:00|7624|7609|7624.1|7609.1|7624.3|7609.3|7623.6|7608.6|34
1639464000000|2021-12-14 06:40:00|7624.2|7609.2|7622.6|7607.6|7625|7610|7622.5|7607.5|79
1639464300000|2021-12-14 06:45:00|7622.7|7607.7|7620.6|7605.6|7622.7|7607.7|7620.6|7605.6|77
1639464600000|2021-12-14 06:50:00|7620.7|7605.7|7620.4|7605.4|7622.7|7607.7|7620.3|7605.3|125
1639464900000|2021-12-14 06:55:00|7620.5|7605.5|7618.5|7603.5|7620.8|7605.8|7618.1|7603.1|84
1639465200000|2021-12-14 07:00:00|7618.4|7603.4|7618.2|7603.2|7618.6|7603.6|7615.6|7600.6|100
1639465500000|2021-12-14 07:05:00|7618.3|7603.3|7619.9|7604.9|7620.5|7605.5|7617.7|7602.7|117
1639465800000|2021-12-14 07:10:00|7619.8|7604.8|7619.1|7604.1|7620.4|7605.4|7619|7604|73
1639466100000|2021-12-14 07:15:00|7619.4|7604.4|7619.2|7604.2|7620.3|7605.3|7618.8|7603.8|60
1639466400000|2021-12-14 07:20:00|7619.1|7604.1|7619.5|7604.5|7620.4|7605.4|7618.6|7603.6|78
1639466700000|2021-12-14 07:25:00|7619.6|7604.6|7618.7|7603.7|7619.6|7604.6|7617.5|7602.5|48
1639467000000|2021-12-14 07:30:00|7618.8|7603.8|7621.1|7606.1|7621.6|7606.6|7618.5|7603.5|109
1639467300000|2021-12-14 07:35:00|7620.9|7605.9|7621.3|7606.3|7621.4|7606.4|7620.2|7605.2|61
1639467600000|2021-12-14 07:40:00|7621.4|7606.4|7621.1|7606.1|7622.4|7607.4|7620.3|7605.3|79
1639467900000|2021-12-14 07:45:00|7621|7606|7621.7|7606.7|7622.6|7607.6|7621|7606|60
1639468200000|2021-12-14 07:50:00|7621.9|7606.9|7621.8|7606.8|7622.2|7607.2|7620.6|7605.6|56
1639468500000|2021-12-14 07:55:00|7621.7|7606.7|7621.1|7606.1|7622.7|7607.7|7620.8|7605.8|74
1639468800000|2021-12-14 08:00:00|7621.5|7606.5|7621.9|7606.9|7622.6|7607.6|7621.4|7606.4|57
1639469100000|2021-12-14 08:05:00|7622|7607|7620.4|7605.4|7622|7607|7620.1|7605.1|39
1639469400000|2021-12-14 08:10:00|7620.5|7605.5|7620.4|7605.4|7620.5|7605.5|7619.9|7604.9|47
1639469700000|2021-12-14 08:15:00|7620.6|7605.6|7620.7|7605.7|7621.2|7606.2|7620.2|7605.2|32
1639470000000|2021-12-14 08:20:00|7620.8|7605.8|7619.2|7604.2|7621.5|7606.5|7619.1|7604.1|62
1639470300000|2021-12-14 08:25:00|7619.3|7604.3|7617.4|7602.4|7619.4|7604.4|7616.7|7601.7|114
1639470600000|2021-12-14 08:30:00|7617.3|7602.3|7618.5|7603.5|7618.7|7603.7|7616|7601|75
1639470900000|2021-12-14 08:35:00|7618.4|7603.4|7620.8|7605.8|7620.8|7605.8|7616.5|7601.5|106
1639471200000|2021-12-14 08:40:00|7620.7|7605.7|7620.3|7605.3|7621|7606|7619.3|7604.3|52
1639471500000|2021-12-14 08:45:00|7620.2|7605.2|7619|7604|7620.3|7605.3|7618.5|7603.5|61
1639471800000|2021-12-14 08:50:00|7619.1|7604.1|7618.9|7603.9|7619.5|7604.5|7618.4|7603.4|30
1639472100000|2021-12-14 08:55:00|7618.8|7603.8|7619.8|7604.8|7620|7605|7618.8|7603.8|32
1639472400000|2021-12-14 09:00:00|7619.7|7604.7|7620.2|7605.2|7620.4|7605.4|7619.7|7604.7|15
1639472700000|2021-12-14 09:05:00|7619.9|7604.9|7620.6|7605.6|7620.9|7605.9|7619.9|7604.9|35
1639473000000|2021-12-14 09:10:00|7620.5|7605.5|7619.5|7604.5|7620.6|7605.6|7618.6|7603.6|52
1639473300000|2021-12-14 09:15:00|7619.3|7604.3|7619.7|7604.7|7619.7|7604.7|7618.8|7603.8|49
1639473600000|2021-12-14 09:20:00|7619.6|7604.6|7619.2|7604.2|7619.7|7604.7|7619.1|7604.1|29
1639473900000|2021-12-14 09:25:00|7619.1|7604.1|7619.7|7604.7|7619.7|7604.7|7618.6|7603.6|30
1639474200000|2021-12-14 09:30:00|7619.6|7604.6|7619.8|7604.8|7620.7|7605.7|7619.6|7604.6|26
1639474500000|2021-12-14 09:35:00|7620|7605|7621.2|7606.2|7621.2|7606.2|7620|7605|28
1639474800000|2021-12-14 09:40:00|7621|7606|7620.8|7605.8|7621|7606|7620.1|7605.1|46
1639475100000|2021-12-14 09:45:00|7620.9|7605.9|7620.2|7605.2|7621.2|7606.2|7620.2|7605.2|43
1639475400000|2021-12-14 09:50:00|7620.3|7605.3|7620.8|7605.8|7620.9|7605.9|7619.2|7604.2|85
1639475700000|2021-12-14 09:55:00|7620.9|7605.9|7620.4|7605.4|7621.8|7606.8|7620.1|7605.1|134
1639476000000|2021-12-14 10:00:00|7620.5|7605.5|7622.4|7607.4|7622.5|7607.5|7620.4|7605.4|73
1639476300000|2021-12-14 10:05:00|7622.3|7607.3|7621.3|7606.3|7622.4|7607.4|7621.1|7606.1|43
1639476600000|2021-12-14 10:10:00|7621.2|7606.2|7621.1|7606.1|7621.2|7606.2|7620.7|7605.7|42
1639476900000|2021-12-14 10:15:00|7621.2|7606.2|7621.1|7606.1|7622.2|7607.2|7621|7606|47
1639477200000|2021-12-14 10:20:00|7621|7606|7620.9|7605.9|7621.7|7606.7|7620.8|7605.8|26
1639477500000|2021-12-14 10:25:00|7620.7|7605.7|7620.5|7605.5|7620.7|7605.7|7619.9|7604.9|24
1639477800000|2021-12-14 10:30:00|7620.4|7605.4|7620.3|7605.3|7620.6|7605.6|7619.9|7604.9|19
1639478100000|2021-12-14 10:35:00|7620.2|7605.2|7620.2|7605.2|7620.2|7605.2|7619.9|7604.9|10
1639478400000|2021-12-14 10:40:00|7620.1|7605.1|7619.7|7604.7|7620.1|7605.1|7619.7|7604.7|3
1639478700000|2021-12-14 10:45:00|7619.6|7604.6|7619.7|7604.7|7619.7|7604.7|7619.6|7604.6|2
1639479000000|2021-12-14 10:50:00|7619.6|7604.6|7619.9|7604.9|7620.4|7605.4|7619.6|7604.6|61
1639479300000|2021-12-14 10:55:00|7619.8|7604.8|7619.8|7604.8|7620.2|7605.2|7619.7|7604.7|30
1639479600000|2021-12-14 11:00:00|7619.9|7604.9|7620|7605|7620.1|7605.1|7619.8|7604.8|31
1639479900000|2021-12-14 11:05:00|7619.9|7604.9|7619.8|7604.8|7620.3|7605.3|7619.7|7604.7|13
1639480200000|2021-12-14 11:10:00|7619.9|7604.9|7617.1|7602.1|7619.9|7604.9|7617|7602|37
1639480500000|2021-12-14 11:15:00|7617.2|7602.2|7617.2|7602.2|7617.2|7602.2|7617.1|7602.1|9
1639480800000|2021-12-14 11:20:00|7617.3|7602.3|7616.4|7601.4|7617.3|7602.3|7616.4|7601.4|27
1639481100000|2021-12-14 11:25:00|7616.5|7601.5|7615.3|7600.3|7616.6|7601.6|7613.9|7598.9|54
1639481400000|2021-12-14 11:30:00|7615.4|7600.4|7616.4|7601.4|7616.4|7601.4|7615.4|7600.4|11
1639481700000|2021-12-14 11:35:00|7616.7|7601.7|7618.6|7603.6|7618.8|7603.8|7616.7|7601.7|11
1639482000000|2021-12-14 11:40:00|7618.8|7603.8|7619.7|7604.7|7620|7605|7618.8|7603.8|6
1639482300000|2021-12-14 11:45:00|7619.6|7604.6|7618|7603|7619.6|7604.6|7618|7603|10
1639482600000|2021-12-14 11:50:00|7617.8|7602.8|7620.6|7605.6|7620.8|7605.8|7617|7602|77
1639482900000|2021-12-14 11:55:00|7620.5|7605.5|7620.4|7605.4|7620.6|7605.6|7620.3|7605.3|5
1639483200000|2021-12-14 12:00:00|7620.6|7605.6|7621.6|7606.6|7622.3|7607.3|7619.9|7604.9|33
1639483500000|2021-12-14 12:05:00|7621.4|7606.4|7622.4|7607.4|7622.6|7607.6|7621.2|7606.2|15
1639483800000|2021-12-14 12:10:00|7622|7607|7622.3|7607.3|7622.4|7607.4|7622|7607|14
1639484100000|2021-12-14 12:15:00|7622.4|7607.4|7622|7607|7623|7608|7621.4|7606.4|43
1639484400000|2021-12-14 12:20:00|7622.1|7607.1|7623.6|7608.6|7623.6|7608.6|7622.1|7607.1|23
1639484700000|2021-12-14 12:25:00|7623.5|7608.5|7631.6|7606.6|7633.4|7612.4|7621.8|7602.9|83
1639485000000|2021-12-14 12:30:00|7631.7|7606.7|7626.3|7611.3|7631.7|7611.6|7625.8|7605.7|49
1639485300000|2021-12-14 12:35:00|7626.1|7611.1|7630.9|7605.9|7631.1|7611.1|7625.6|7605.6|55
1639485600000|2021-12-14 12:40:00|7625.8|7610.8|7624.3|7609.3|7625.8|7610.8|7624.2|7609.2|12
1639485900000|2021-12-14 12:45:00|7624.6|7609.6|7624.9|7609.9|7624.9|7609.9|7624.6|7609.6|5
1639486200000|2021-12-14 12:50:00|7624.6|7609.6|7623.4|7608.4|7629.7|7609.9|7623.4|7603.6|43
1639486500000|2021-12-14 12:55:00|7623.5|7608.5|7623.5|7608.5|7629.7|7610.7|7623.2|7604.5|66
1639486800000|2021-12-14 13:00:00|7623.2|7608.2|7623.1|7608.1|7623.2|7608.2|7622.9|7607.9|47
1639487100000|2021-12-14 13:05:00|7623.2|7608.2|7623.7|7608.7|7623.7|7608.7|7622.9|7607.9|12
1639487400000|2021-12-14 13:10:00|7623.5|7608.5|7623.9|7608.9|7623.9|7608.9|7622.9|7607.9|14
1639487700000|2021-12-14 13:15:00|7623.7|7608.7|7629.3|7604.3|7629.5|7609.9|7623.7|7604.3|43
1639488000000|2021-12-14 13:20:00|7629.5|7604.5|7623.5|7608.5|7629.5|7609.7|7623.5|7604.5|86
1639488300000|2021-12-14 13:25:00|7623.7|7608.7|7624.8|7609.8|7625.2|7610.2|7623.5|7608.5|72
1639488600000|2021-12-14 13:30:00|7624.9|7609.9|7625.6|7610.6|7626.4|7611.4|7624.4|7609.4|121
1639488900000|2021-12-14 13:35:00|7626|7611|7626|7611|7626.2|7611.2|7625.2|7610.2|74
1639489200000|2021-12-14 13:40:00|7626.1|7611.1|7626.4|7611.4|7626.5|7611.5|7626.1|7611.1|17
1639489500000|2021-12-14 13:45:00|7626.5|7611.5|7627.6|7612.6|7628.4|7613.4|7626.5|7611.5|59
1639489800000|2021-12-14 13:50:00|7627.7|7612.7|7631.6|7616.6|7636.8|7616.6|7627.4|7611.1|65
1639490100000|2021-12-14 13:55:00|7631.7|7616.7|7632|7617|7636.7|7617.9|7630.4|7610.3|120
1639490400000|2021-12-14 14:00:00|7632.1|7617.1|7635.7|7620.7|7639.7|7620.8|7631.7|7614.2|117
1639490700000|2021-12-14 14:05:00|7635.6|7620.6|7637.5|7622.5|7638.5|7623.5|7635.4|7620.4|51
1639491000000|2021-12-14 14:10:00|7637.4|7622.4|7642.4|7617.4|7642.9|7623.2|7636.2|7616.4|41
1639491300000|2021-12-14 14:15:00|7643.1|7618.1|7635.4|7620.4|7643.2|7623.4|7634.6|7614.2|82
1639491600000|2021-12-14 14:20:00|7635.6|7620.6|7635.7|7620.7|7636.4|7621.4|7633.2|7618.2|58
1639491900000|2021-12-14 14:25:00|7635.8|7620.8|7634.7|7619.7|7636|7621|7634.7|7619.7|21
1639492200000|2021-12-14 14:30:00|7634.8|7619.8|7638.2|7613.2|7640|7619.9|7633.1|7613.1|62
1639492500000|2021-12-14 14:35:00|7638.5|7613.5|7638.6|7613.6|7639|7614|7638.4|7613.4|64
1639492800000|2021-12-14 14:40:00|7638.4|7613.4|7637.6|7612.6|7638.7|7613.7|7637.5|7612.5|95
1639493100000|2021-12-14 14:45:00|7637.5|7612.5|7639.6|7614.6|7639.7|7614.7|7637.2|7612.2|56
1639493400000|2021-12-14 14:50:00|7639.5|7614.5|7639.5|7614.5|7639.8|7619.5|7633.6|7614.1|52
1639493700000|2021-12-14 14:55:00|7639.4|7614.4|7637.6|7612.6|7639.5|7618.9|7633|7612.6|105
1639494000000|2021-12-14 15:00:00|7637.7|7612.7|7638.8|7613.8|7639.1|7614.1|7637.6|7612.6|33
1639494300000|2021-12-14 15:05:00|7638.7|7613.7|7638.6|7613.6|7638.8|7618.8|7633.6|7613.3|42
1639494600000|2021-12-14 15:10:00|7638.5|7613.5|7638.9|7613.9|7639.4|7618.8|7633.3|7613.5|35
1639494900000|2021-12-14 15:15:00|7634.1|7619.1|7641|7616|7641.3|7620.2|7634.1|7614.3|36
1639495200000|2021-12-14 15:20:00|7640.9|7615.9|7635.5|7620.5|7641|7620.6|7635.5|7615.3|28
1639495500000|2021-12-14 15:25:00|7635.4|7620.4|7637.3|7622.3|7637.4|7622.4|7635.4|7620.4|21
1639495800000|2021-12-14 15:30:00|7637.2|7622.2|7636.7|7621.7|7637.2|7622.2|7636.6|7621.6|13
1639496100000|2021-12-14 15:35:00|7636.8|7621.8|7642.3|7617.3|7642.6|7623.3|7636.8|7617.3|12
1639496400000|2021-12-14 15:40:00|7642.4|7617.4|7645.6|7620.6|7645.6|7625.1|7638.4|7617.4|45
1639496700000|2021-12-14 15:45:00|7645.7|7620.7|7643.4|7618.4|7645.8|7620.8|7643.4|7618.4|70
1639497000000|2021-12-14 15:50:00|7643.5|7618.5|7641.8|7626.8|7647|7627.3|7641.5|7618.5|63
1639497300000|2021-12-14 15:55:00|7641.9|7626.9|7642|7627|7642.1|7627.1|7641.7|7626.7|26
1639497600000|2021-12-14 16:00:00|7641.8|7626.8|7643.2|7628.2|7649.1|7629.1|7641.5|7623.7|44
1639497900000|2021-12-14 16:05:00|7643.1|7628.1|7645.4|7620.4|7645.9|7628.2|7640.3|7620.1|64
1639498200000|2021-12-14 16:10:00|7645.3|7620.3|7645.9|7620.9|7646|7626.1|7639.8|7619.9|29
1639498500000|2021-12-14 16:15:00|7646|7621|7639.5|7624.5|7646|7624.5|7639.5|7619.6|27
1639498800000|2021-12-14 16:20:00|7639.4|7624.4|7640.5|7625.5|7645.9|7625.8|7639.3|7620.4|26
1639499100000|2021-12-14 16:25:00|7640.4|7625.4|7644.4|7619.4|7646.4|7626.1|7640.2|7619.4|30
1639499400000|2021-12-14 16:30:00|7639.4|7624.4|7638.5|7623.5|7639.4|7624.4|7638.3|7623.3|31
1639499700000|2021-12-14 16:35:00|7638.8|7623.8|7638.8|7623.8|7639.7|7624.7|7638.6|7623.6|23
1639500000000|2021-12-14 16:40:00|7638.7|7623.7|7644|7619|7644|7623.9|7638.6|7618.9|15
1639500300000|2021-12-14 16:45:00|7643.9|7618.9|7639|7624|7643.9|7624|7638.6|7618.8|6
1639500600000|2021-12-14 16:50:00|7639.1|7624.1|7644.1|7619.1|7644.1|7624.1|7638.8|7619|27
1639500900000|2021-12-14 16:55:00|7644|7619|7640.7|7625.7|7644.1|7625.7|7638.9|7619|29
1639501200000|2021-12-14 17:00:00|7640.8|7625.8|7646|7621|7646|7626.8|7640.8|7621|21
1639501500000|2021-12-14 17:05:00|7645.9|7620.9|7645.7|7620.7|7646|7621|7645.6|7620.6|28
1639501800000|2021-12-14 17:10:00|7645.9|7620.9|7643.6|7618.6|7646|7621|7643.6|7618.6|12
1639502100000|2021-12-14 17:15:00|7643.7|7618.7|7643.6|7618.6|7643.9|7618.9|7643.2|7618.2|29
1639502400000|2021-12-14 17:20:00|7643.5|7618.5|7643.6|7618.6|7643.7|7618.7|7643.3|7618.3|26
1639502700000|2021-12-14 17:25:00|7643.5|7618.5|7643.3|7618.3|7643.6|7618.6|7642.9|7617.9|25
1639503000000|2021-12-14 17:30:00|7643.4|7618.4|7642.9|7617.9|7644.4|7624.4|7639.4|7617.2|46
1639503300000|2021-12-14 17:35:00|7643|7618|7642.7|7617.7|7643|7623.1|7636.8|7617.4|55
1639503600000|2021-12-14 17:40:00|7642.3|7617.3|7643.3|7618.3|7643.6|7618.6|7642.2|7617.2|28
1639503900000|2021-12-14 17:45:00|7643.2|7618.2|7643.2|7618.2|7643.2|7618.2|7643.1|7618.1|3
1639504200000|2021-12-14 17:50:00|7643.3|7618.3|7642.7|7617.7|7643.6|7618.6|7642.5|7617.5|28
1639504500000|2021-12-14 17:55:00|7642.8|7617.8|7642.8|7617.8|7642.9|7617.9|7642.4|7617.4|26
1639504800000|2021-12-14 18:00:00|7642.9|7617.9|7645.2|7620.2|7645.4|7625.4|7638.4|7617.9|24
1639505100000|2021-12-14 18:05:00|7645.1|7620.1|7645.4|7620.4|7645.9|7620.9|7645|7620|11
1639505400000|2021-12-14 18:10:00|7645.3|7620.3|7645.4|7620.4|7645.4|7620.4|7645.2|7620.2|10
1639505700000|2021-12-14 18:15:00|7645.3|7620.3|7645|7620|7645.3|7620.3|7645|7620|4
1639506000000|2021-12-14 18:20:00|7645.2|7620.2|7643.5|7618.5|7645.4|7620.4|7643.5|7618.5|12
1639506300000|2021-12-14 18:25:00|7643.6|7618.6|7644.7|7619.7|7645.9|7625.2|7640.2|7618.2|36
1639506600000|2021-12-14 18:30:00|7644.8|7619.8|7644.6|7619.6|7644.9|7619.9|7643.5|7618.5|26
1639506900000|2021-12-14 18:35:00|7643.4|7618.4|7638.2|7623.2|7644.6|7623.2|7637.9|7617.5|31
1639507200000|2021-12-14 18:40:00|7638.3|7623.3|7645.1|7620.1|7645.1|7623.7|7638.2|7618.8|23
1639507500000|2021-12-14 18:45:00|7645.2|7620.2|7645.2|7620.2|7645.3|7620.3|7645.1|7620.1|31
1639507800000|2021-12-14 18:50:00|7645.1|7620.1|7645.4|7620.4|7645.4|7620.4|7645.1|7620.1|16
1639508100000|2021-12-14 18:55:00|7645.3|7620.3|7645.5|7620.5|7645.5|7620.5|7645.3|7620.3|3
1639508400000|2021-12-14 19:00:00|7645.4|7620.4|7646.4|7621.4|7646.4|7621.4|7645.4|7620.4|24
1639508700000|2021-12-14 19:05:00|7646.3|7621.3|7646.5|7621.5|7646.5|7621.5|7646.3|7621.3|3
1639509000000|2021-12-14 19:10:00|7646.4|7621.4|7646.3|7621.3|7646.4|7621.4|7646.2|7621.2|5
1639509300000|2021-12-14 19:15:00|7646.2|7621.2|7646.1|7621.1|7646.2|7621.2|7646.1|7621.1|4
1639509600000|2021-12-14 19:20:00|7646.2|7621.2|7645.8|7620.8|7646.2|7621.2|7645.8|7620.8|7
1639509900000|2021-12-14 19:25:00|7645.7|7620.7|7645.9|7620.9|7645.9|7620.9|7645.4|7620.4|8
1639510200000|2021-12-14 19:30:00|7645.8|7620.8|7645.3|7620.3|7645.8|7620.8|7645.2|7620.2|4
1639510500000|2021-12-14 19:35:00|7645.2|7620.2|7645.2|7620.2|7645.2|7620.2|7645.2|7620.2|1
1639510800000|2021-12-14 19:40:00|7645.1|7620.1|7645.2|7620.2|7645.2|7620.2|7645.1|7620.1|2
1639511100000|2021-12-14 19:45:00|7644.8|7619.8|7645|7620|7646.2|7621.2|7644.7|7619.7|13
1639511400000|2021-12-14 19:50:00|7645.1|7620.1|7645.2|7620.2|7645.2|7620.2|7645.1|7620.1|2
1639511700000|2021-12-14 19:55:00|7645.1|7620.1|7645.3|7620.3|7645.3|7620.3|7644.6|7619.6|15
1639531800000|2021-12-15 01:30:00|7643.4|7618.4|7643.4|7618.4|7643.4|7618.4|7643.4|7618.4|1
1639532100000|2021-12-15 01:35:00|7642|7617|7639.8|7614.8|7642|7617|7639.8|7614.8|29
1639532400000|2021-12-15 01:40:00|7639.7|7614.7|7640.3|7615.3|7640.8|7615.8|7639.6|7614.6|21
1639532700000|2021-12-15 01:45:00|7643.1|7618.1|7646.6|7621.6|7647|7622|7643.1|7618.1|16
1639533000000|2021-12-15 01:50:00|7645.8|7620.8|7646.5|7621.5|7646.5|7621.5|7645.8|7620.8|9
1639533300000|2021-12-15 01:55:00|7644.2|7619.2|7643.4|7618.4|7644.2|7619.2|7643.4|7618.4|51
1639534200000|2021-12-15 02:10:00|7645.3|7620.3|7647.4|7622.4|7647.5|7622.5|7645.2|7620.2|32
1639535100000|2021-12-15 02:25:00|7647.3|7622.3|7647.1|7622.1|7647.3|7622.3|7647.1|7622.1|2
1639535400000|2021-12-15 02:30:00|7646.1|7621.1|7644.4|7619.4|7646.1|7621.1|7644.3|7619.3|26
1639536000000|2021-12-15 02:40:00|7644.6|7619.6|7644.7|7619.7|7644.7|7619.7|7644.6|7619.6|2
1639536900000|2021-12-15 02:55:00|7644.8|7619.8|7644.9|7619.9|7644.9|7619.9|7644.8|7619.8|2
1639537200000|2021-12-15 03:00:00|7645|7620|7644.9|7619.9|7645|7620|7644.9|7619.9|6
1639537500000|2021-12-15 03:05:00|7648.2|7623.2|7649.9|7624.9|7650.2|7625.2|7648.2|7623.2|13
1639537800000|2021-12-15 03:10:00|7649.8|7624.8|7647.3|7622.3|7649.8|7624.8|7647.1|7622.1|22
1639538100000|2021-12-15 03:15:00|7647.2|7622.2|7647.5|7622.5|7647.5|7622.5|7647.1|7622.1|23
1639538400000|2021-12-15 03:20:00|7647.6|7622.6|7648.1|7623.1|7648.3|7623.3|7647.5|7622.5|11
1639538700000|2021-12-15 03:25:00|7648.2|7623.2|7648.1|7623.1|7648.2|7623.2|7648|7623|20
1639539000000|2021-12-15 03:30:00|7647.5|7622.5|7642.5|7617.5|7647.5|7622.5|7641.3|7616.3|139
1639539300000|2021-12-15 03:35:00|7642.6|7617.6|7636.2|7621.2|7643.3|7623|7636|7617.2|117
1639539600000|2021-12-15 03:40:00|7636.3|7621.3|7635.6|7620.6|7636.7|7621.7|7635.6|7620.6|100
1639539900000|2021-12-15 03:45:00|7635.5|7620.5|7638.1|7623.1|7639.1|7624.1|7635.5|7620.5|103
1639540200000|2021-12-15 03:50:00|7638|7623|7636|7621|7638.3|7623.3|7635.9|7620.9|61
1639540500000|2021-12-15 03:55:00|7636.1|7621.1|7638|7623|7638.2|7623.2|7636.1|7621.1|53
1639540800000|2021-12-15 04:00:00|7637.9|7622.9|7638.7|7623.7|7638.8|7623.8|7637.9|7622.9|46
1639541100000|2021-12-15 04:05:00|7638.6|7623.6|7640.3|7625.3|7640.3|7625.3|7638.4|7623.4|68
1639541400000|2021-12-15 04:10:00|7640.1|7625.1|7640.1|7625.1|7640.9|7625.9|7639.5|7624.5|50
1639541700000|2021-12-15 04:15:00|7640.2|7625.2|7641.3|7626.3|7641.3|7626.3|7640|7625|34
1639542000000|2021-12-15 04:20:00|7641.2|7626.2|7639.8|7624.8|7641.2|7626.2|7639.8|7624.8|23
1639542300000|2021-12-15 04:25:00|7639.7|7624.7|7640.8|7625.8|7641|7626|7639.6|7624.6|20
1639542600000|2021-12-15 04:30:00|7640.7|7625.7|7639|7624|7643.5|7628.5|7638.3|7623.3|95
1639542900000|2021-12-15 04:35:00|7638.9|7623.9|7639.1|7624.1|7639.7|7624.7|7637.7|7622.7|84
1639543200000|2021-12-15 04:40:00|7639.2|7624.2|7640.3|7625.3|7641.9|7626.9|7639.2|7624.2|89
1639543500000|2021-12-15 04:45:00|7640.4|7625.4|7639.1|7624.1|7642|7627|7639|7624|64
1639543800000|2021-12-15 04:50:00|7639.2|7624.2|7639.3|7624.3|7639.4|7624.4|7638.1|7623.1|55
1639544100000|2021-12-15 04:55:00|7639.2|7624.2|7639.9|7624.9|7640|7625|7638.5|7623.5|38
1639544400000|2021-12-15 05:00:00|7639.8|7624.8|7639.4|7624.4|7639.9|7624.9|7637.4|7622.4|80
1639544700000|2021-12-15 05:05:00|7639.2|7624.2|7636.9|7621.9|7639.2|7624.2|7636.3|7621.3|78
1639545000000|2021-12-15 05:10:00|7636.8|7621.8|7636.6|7621.6|7637.7|7622.7|7636.5|7621.5|35
1639545300000|2021-12-15 05:15:00|7636.5|7621.5|7637.8|7622.8|7637.8|7622.8|7636.2|7621.2|58
1639545600000|2021-12-15 05:20:00|7637.6|7622.6|7636.7|7621.7|7637.6|7622.6|7636.5|7621.5|26
1639545900000|2021-12-15 05:25:00|7636.9|7621.9|7637.7|7622.7|7637.7|7622.7|7636.7|7621.7|29
1639546200000|2021-12-15 05:30:00|7637.6|7622.6|7637.7|7622.7|7637.8|7622.8|7637.6|7622.6|10
1639546500000|2021-12-15 05:35:00|7638.1|7623.1|7640|7625|7640|7625|7638.1|7623.1|60
1639546800000|2021-12-15 05:40:00|7639.9|7624.9|7638.9|7623.9|7640.2|7625.2|7638.9|7623.9|70
1639547100000|2021-12-15 05:45:00|7639|7624|7639.6|7624.6|7640.1|7625.1|7638.5|7623.5|46
1639547400000|2021-12-15 05:50:00|7639.5|7624.5|7639.2|7624.2|7639.7|7624.7|7638.7|7623.7|59
1639547700000|2021-12-15 05:55:00|7639.1|7624.1|7638.5|7623.5|7639.1|7624.1|7638.4|7623.4|30
1639548000000|2021-12-15 06:00:00|7638.6|7623.6|7636.2|7621.2|7638.6|7623.6|7635.2|7620.2|98
1639548300000|2021-12-15 06:05:00|7636.1|7621.1|7637.1|7622.1|7637.1|7622.1|7635.9|7620.9|26
1639548600000|2021-12-15 06:10:00|7637|7622|7637.4|7622.4|7638.2|7623.2|7636.2|7621.2|45
1639548900000|2021-12-15 06:15:00|7637.3|7622.3|7637.8|7622.8|7638.1|7623.1|7637.3|7622.3|40
1639549200000|2021-12-15 06:20:00|7637.9|7622.9|7638.5|7623.5|7638.7|7623.7|7637.2|7622.2|36
1639549500000|2021-12-15 06:25:00|7638.4|7623.4|7637.7|7622.7|7638.4|7623.4|7637.3|7622.3|23
1639549800000|2021-12-15 06:30:00|7637.6|7622.6|7637.8|7622.8|7638.1|7623.1|7637.3|7622.3|26
1639550100000|2021-12-15 06:35:00|7637.7|7622.7|7639.6|7624.6|7639.7|7624.7|7637.7|7622.7|31
1639550400000|2021-12-15 06:40:00|7639.7|7624.7|7641.6|7626.6|7642.1|7627.1|7639.6|7624.6|62
1639550700000|2021-12-15 06:45:00|7641.5|7626.5|7639.4|7624.4|7641.7|7626.7|7639.4|7624.4|38
1639551000000|2021-12-15 06:50:00|7639.2|7624.2|7639.3|7624.3|7639.4|7624.4|7637.6|7622.6|44
1639551300000|2021-12-15 06:55:00|7639.4|7624.4|7639.2|7624.2|7639.9|7624.9|7638.7|7623.7|55
1639551600000|2021-12-15 07:00:00|7639.4|7624.4|7641.4|7626.4|7641.6|7626.6|7639.1|7624.1|63
1639551900000|2021-12-15 07:05:00|7641.3|7626.3|7640|7625|7641.6|7626.6|7639.7|7624.7|70
1639552200000|2021-12-15 07:10:00|7640.2|7625.2|7640.3|7625.3|7641.4|7626.4|7640|7625|70
1639552500000|2021-12-15 07:15:00|7640.4|7625.4|7640.5|7625.5|7642.6|7627.6|7640.4|7625.4|55
1639552800000|2021-12-15 07:20:00|7640.4|7625.4|7639.5|7624.5|7640.5|7625.5|7639.4|7624.4|53
1639553100000|2021-12-15 07:25:00|7639.6|7624.6|7639.4|7624.4|7640.6|7625.6|7639.1|7624.1|41
1639553400000|2021-12-15 07:30:00|7639.3|7624.3|7638.9|7623.9|7639.5|7624.5|7638.5|7623.5|52
1639553700000|2021-12-15 07:35:00|7638.8|7623.8|7637.7|7622.7|7638.8|7623.8|7637.5|7622.5|51
1639554000000|2021-12-15 07:40:00|7637.4|7622.4|7639.1|7624.1|7639.2|7624.2|7637.2|7622.2|37
1639554300000|2021-12-15 07:45:00|7639.5|7624.5|7638.7|7623.7|7639.6|7624.6|7637.9|7622.9|39
1639554600000|2021-12-15 07:50:00|7638.4|7623.4|7638.2|7623.2|7638.8|7623.8|7637.9|7622.9|47
1639554900000|2021-12-15 07:55:00|7638.1|7623.1|7638.3|7623.3|7638.3|7623.3|7637.6|7622.6|34
1639555200000|2021-12-15 08:00:00|7638.2|7623.2|7637.7|7622.7|7638.6|7623.6|7637.3|7622.3|54
1639555500000|2021-12-15 08:05:00|7637.3|7622.3|7637.6|7622.6|7638|7623|7637.3|7622.3|11
1639555800000|2021-12-15 08:10:00|7637.7|7622.7|7638.2|7623.2|7638.7|7623.7|7637.1|7622.1|49
1639556100000|2021-12-15 08:15:00|7638.3|7623.3|7638.2|7623.2|7638.6|7623.6|7637.9|7622.9|48
1639556400000|2021-12-15 08:20:00|7638.3|7623.3|7638.3|7623.3|7639.1|7624.1|7638.2|7623.2|30
1639556700000|2021-12-15 08:25:00|7638.6|7623.6|7638.5|7623.5|7639.1|7624.1|7638.3|7623.3|41
1639557000000|2021-12-15 08:30:00|7638.4|7623.4|7637.4|7622.4|7638.6|7623.6|7637.4|7622.4|21
1639557300000|2021-12-15 08:35:00|7637.2|7622.2|7637.2|7622.2|7637.4|7622.4|7637|7622|18
1639557600000|2021-12-15 08:40:00|7637.3|7622.3|7636.9|7621.9|7637.3|7622.3|7636.8|7621.8|17
1639557900000|2021-12-15 08:45:00|7637.1|7622.1|7637.9|7622.9|7638.3|7623.3|7637.1|7622.1|51
1639558200000|2021-12-15 08:50:00|7638|7623|7640.5|7625.5|7641|7626|7637.9|7622.9|96
1639558500000|2021-12-15 08:55:00|7640.6|7625.6|7639.4|7624.4|7641|7626|7639.2|7624.2|73
1639558800000|2021-12-15 09:00:00|7639.3|7624.3|7638.9|7623.9|7639.4|7624.4|7637.7|7622.7|71
1639559100000|2021-12-15 09:05:00|7638.8|7623.8|7638.9|7623.9|7639|7624|7638|7623|40
1639559400000|2021-12-15 09:10:00|7639|7624|7640.2|7625.2|7641|7626|7638.8|7623.8|55
1639559700000|2021-12-15 09:15:00|7640.1|7625.1|7639.7|7624.7|7640.7|7625.7|7639.3|7624.3|115
1639560000000|2021-12-15 09:20:00|7639.4|7624.4|7640.7|7625.7|7640.7|7625.7|7639.4|7624.4|51
1639560300000|2021-12-15 09:25:00|7640.6|7625.6|7640.3|7625.3|7641|7626|7640.1|7625.1|94
1639560600000|2021-12-15 09:30:00|7640.4|7625.4|7639.6|7624.6|7640.4|7625.4|7639.5|7624.5|53
1639560900000|2021-12-15 09:35:00|7639.7|7624.7|7643.8|7628.8|7645.1|7630.1|7639.2|7624.2|116
1639561200000|2021-12-15 09:40:00|7643.9|7628.9|7648.4|7633.4|7650.4|7635.4|7643.7|7628.7|241
1639561500000|2021-12-15 09:45:00|7648.8|7633.8|7653.7|7638.7|7653.9|7638.9|7648.8|7633.8|148
1639561800000|2021-12-15 09:50:00|7653.8|7638.8|7655.1|7640.1|7655.7|7640.7|7652.2|7637.2|174
1639562100000|2021-12-15 09:55:00|7655|7640|7657.3|7642.3|7658|7643|7654.6|7639.6|242
1639562400000|2021-12-15 10:00:00|7657.6|7642.6|7658.2|7643.2|7659.5|7644.5|7656.5|7641.5|147
1639562700000|2021-12-15 10:05:00|7658|7643|7663.2|7648.2|7663.5|7648.5|7658|7643|126
1639563000000|2021-12-15 10:10:00|7663.3|7648.3|7662.9|7647.9|7663.6|7648.6|7661.3|7646.3|121
1639563300000|2021-12-15 10:15:00|7662.6|7647.6|7661.6|7646.6|7663.6|7648.6|7661.6|7646.6|84
1639563600000|2021-12-15 10:20:00|7661.7|7646.7|7663.7|7648.7|7663.9|7648.9|7661|7646|151
1639563900000|2021-12-15 10:25:00|7663.9|7648.9|7661.6|7646.6|7664|7649|7661.5|7646.5|118
1639564200000|2021-12-15 10:30:00|7661.8|7646.8|7661.6|7646.6|7661.8|7646.8|7661.5|7646.5|20
1639564500000|2021-12-15 10:35:00|7661.7|7646.7|7661.7|7646.7|7662.3|7647.3|7661.6|7646.6|20
1639564800000|2021-12-15 10:40:00|7661.9|7646.9|7662.3|7647.3|7662.3|7647.3|7661.6|7646.6|22
1639565100000|2021-12-15 10:45:00|7662.2|7647.2|7662.3|7647.3|7662.7|7647.7|7662|7647|39
1639565400000|2021-12-15 10:50:00|7662.2|7647.2|7666.5|7651.5|7666.5|7651.5|7661.4|7646.4|101
1639565700000|2021-12-15 10:55:00|7666.4|7651.4|7667.5|7652.5|7669.4|7654.4|7666.4|7651.4|179
1639566000000|2021-12-15 11:00:00|7667.3|7652.3|7665.8|7650.8|7667.3|7652.3|7665.6|7650.6|117
1639566300000|2021-12-15 11:05:00|7665.7|7650.7|7664.1|7649.1|7665.7|7650.7|7663.9|7648.9|86
1639566600000|2021-12-15 11:10:00|7664.2|7649.2|7662.2|7647.2|7664.2|7649.2|7662.2|7647.2|29
1639566900000|2021-12-15 11:15:00|7662.3|7647.3|7664|7649|7664.1|7649.1|7662.3|7647.3|14
1639567200000|2021-12-15 11:20:00|7664.2|7649.2|7663.2|7648.2|7665.1|7650.1|7663.2|7648.2|77
1639567500000|2021-12-15 11:25:00|7663.1|7648.1|7668.9|7643.9|7669.1|7649|7662.4|7643.9|63
1639567800000|2021-12-15 11:30:00|7669|7644|7669.2|7644.2|7669.2|7644.2|7668.7|7643.7|8
1639568100000|2021-12-15 11:35:00|7669.3|7644.3|7669.3|7644.3|7669.3|7644.3|7669.3|7644.3|1
1639568400000|2021-12-15 11:40:00|7669|7644|7665.2|7650.2|7669.2|7650.3|7665|7644|5
1639568700000|2021-12-15 11:45:00|7664.5|7649.5|7672.8|7647.8|7672.8|7651.2|7664.5|7644.2|8
1639569000000|2021-12-15 11:50:00|7672.7|7647.7|7666.7|7651.7|7673.5|7651.7|7666.4|7646.7|22
1639569300000|2021-12-15 11:55:00|7666.4|7651.4|7666.8|7651.8|7673|7653.2|7666.4|7646.8|35
1639569600000|2021-12-15 12:00:00|7666.4|7651.4|7666|7651|7667|7652|7666|7651|22
1639569900000|2021-12-15 12:05:00|7665.9|7650.9|7665.3|7650.3|7666.1|7651.1|7664.1|7649.1|31
1639570200000|2021-12-15 12:10:00|7666|7651|7666.6|7651.6|7667.1|7652.1|7666|7651|26
1639570500000|2021-12-15 12:15:00|7666.8|7651.8|7667|7652|7667.4|7652.4|7666.7|7651.7|29
1639570800000|2021-12-15 12:20:00|7667.1|7652.1|7666.4|7651.4|7672.1|7652.2|7666.4|7646.7|36
1639571100000|2021-12-15 12:25:00|7672|7647|7666.5|7651.5|7672|7651.8|7666.5|7646.3|36
1639571400000|2021-12-15 12:30:00|7666.6|7651.6|7668.4|7653.4|7669|7654|7665.9|7650.9|35
1639571700000|2021-12-15 12:35:00|7668.3|7653.3|7674.8|7649.8|7675.2|7655.4|7668.3|7649.8|29
1639572000000|2021-12-15 12:40:00|7675|7650|7670|7655|7675.2|7655.2|7669.3|7648.8|44
1639572300000|2021-12-15 12:45:00|7669.6|7654.6|7670|7655|7670.2|7655.2|7669.3|7654.3|10
1639572600000|2021-12-15 12:50:00|7669.6|7654.6|7670.3|7655.3|7670.3|7655.3|7669.6|7654.6|10
1639572900000|2021-12-15 12:55:00|7670.6|7655.6|7676.8|7651.8|7677.2|7656.9|7670.6|7651.6|40
1639573200000|2021-12-15 13:00:00|7676.6|7651.6|7679.3|7654.3|7679.3|7658.2|7672|7651.4|118
1639573500000|2021-12-15 13:05:00|7679.1|7654.1|7676|7661|7681.8|7662.7|7675.6|7653.7|134
1639573800000|2021-12-15 13:10:00|7675.4|7660.4|7678|7653|7678.2|7660.4|7672.6|7652.4|53
1639574100000|2021-12-15 13:15:00|7678.1|7653.1|7672.8|7657.8|7678.1|7658.1|7672.3|7652.9|16
1639574400000|2021-12-15 13:20:00|7672.9|7657.9|7671.7|7656.7|7672.9|7657.9|7671.4|7656.4|59
1639574700000|2021-12-15 13:25:00|7677.1|7652.1|7671.1|7656.1|7677.1|7657.2|7671.1|7651|62
1639575000000|2021-12-15 13:30:00|7671.3|7656.3|7669.3|7654.3|7676|7656.3|7668.9|7651|64
1639575300000|2021-12-15 13:35:00|7669.5|7654.5|7664.4|7649.4|7669.5|7654.5|7661.6|7641.7|82
1639575600000|2021-12-15 13:40:00|7664.3|7649.3|7669.3|7644.3|7669.3|7649.8|7664|7643.5|100
1639575900000|2021-12-15 13:45:00|7669.4|7644.4|7669.9|7644.9|7670.1|7645.1|7669.3|7644.3|41
1639576200000|2021-12-15 13:50:00|7669.7|7644.7|7670|7645|7670.2|7645.2|7669.1|7644.1|29
1639576500000|2021-12-15 13:55:00|7669.9|7644.9|7669|7644|7669.9|7644.9|7669|7644|24
1639576800000|2021-12-15 14:00:00|7669.1|7644.1|7669.2|7644.2|7669.5|7644.5|7668.7|7643.7|32
1639577100000|2021-12-15 14:05:00|7669.1|7644.1|7665|7650|7670|7650.4|7664.5|7644.1|45
1639577400000|2021-12-15 14:10:00|7664.6|7649.6|7665|7650|7665.3|7650.3|7664.6|7649.6|12
1639577700000|2021-12-15 14:15:00|7665.2|7650.2|7666.1|7651.1|7666.2|7651.2|7665.2|7650.2|36
1639578000000|2021-12-15 14:20:00|7666.2|7651.2|7672.5|7647.5|7673.5|7652.9|7666.2|7647.2|36
1639578300000|2021-12-15 14:25:00|7672.7|7647.7|7667.2|7652.2|7673.1|7652.6|7667.2|7647.2|61
1639578600000|2021-12-15 14:30:00|7667.4|7652.4|7669.6|7654.6|7675|7654.9|7667.2|7649.5|75
1639578900000|2021-12-15 14:35:00|7669.9|7654.9|7675.2|7650.2|7675.2|7655.3|7669.7|7649.8|34
1639579200000|2021-12-15 14:40:00|7675.1|7650.1|7675.2|7650.2|7678.6|7654.9|7669.7|7649.7|100
1639579500000|2021-12-15 14:45:00|7674.6|7649.6|7678.8|7653.8|7679.6|7659.8|7673.1|7649.3|89
1639579800000|2021-12-15 14:50:00|7678.7|7653.7|7671.2|7656.2|7678.7|7657.4|7669.9|7649.9|68
1639580100000|2021-12-15 14:55:00|7671.1|7656.1|7676|7651|7676.3|7656.1|7671.1|7650.7|41
1639580400000|2021-12-15 15:00:00|7676.1|7651.1|7676.3|7651.3|7676.3|7651.3|7675.8|7650.8|39
1639580700000|2021-12-15 15:05:00|7676.4|7651.4|7675.6|7650.6|7676.5|7657.4|7670.5|7650.5|28
1639581000000|2021-12-15 15:10:00|7675.5|7650.5|7670.4|7655.4|7675.6|7655.5|7670.1|7650.5|10
1639581300000|2021-12-15 15:15:00|7670.3|7655.3|7671.2|7656.2|7671.3|7656.3|7670.3|7655.3|24
1639581600000|2021-12-15 15:20:00|7671.1|7656.1|7677.3|7652.3|7679|7659.3|7670.9|7652.3|64
1639581900000|2021-12-15 15:25:00|7677.2|7652.2|7677.5|7652.5|7677.6|7652.6|7677|7652|39
1639582200000|2021-12-15 15:30:00|7677.1|7652.1|7676.9|7651.9|7678.5|7653.5|7676.8|7651.8|70
1639582500000|2021-12-15 15:35:00|7676.8|7651.8|7678.4|7653.4|7678.7|7658.7|7673.2|7651.8|25
1639582800000|2021-12-15 15:40:00|7678.3|7653.3|7672.4|7657.4|7678.4|7657.6|7671.7|7653.1|49
1639583100000|2021-12-15 15:45:00|7672.3|7657.3|7678.5|7653.5|7678.5|7657.3|7672.3|7652.3|41
1639583400000|2021-12-15 15:50:00|7678.2|7653.2|7677.7|7652.7|7678.2|7653.2|7677.7|7652.7|20
1639583700000|2021-12-15 15:55:00|7677.6|7652.6|7672|7657|7677.6|7657.3|7671.7|7652|46
1639584000000|2021-12-15 16:00:00|7671.9|7656.9|7672.3|7657.3|7672.9|7657.9|7671.7|7656.7|29
1639584300000|2021-12-15 16:05:00|7672.4|7657.4|7672.5|7657.5|7673|7658|7672.1|7657.1|17
1639584600000|2021-12-15 16:10:00|7672.6|7657.6|7672.5|7657.5|7672.6|7657.6|7672.2|7657.2|13
1639584900000|2021-12-15 16:15:00|7672.4|7657.4|7672.5|7657.5|7672.6|7657.6|7672.4|7657.4|14
1639585200000|2021-12-15 16:20:00|7672.6|7657.6|7674.6|7659.6|7681.4|7660.2|7672.6|7654.2|88
1639585500000|2021-12-15 16:25:00|7674.5|7659.5|7674.6|7659.6|7674.6|7659.6|7674|7659|23
1639585800000|2021-12-15 16:30:00|7674.7|7659.7|7681.2|7656.2|7681.3|7661.7|7674.7|7654.7|40
1639586100000|2021-12-15 16:35:00|7681.3|7656.3|7677.6|7662.6|7682.4|7662.6|7676.5|7656.3|44
1639586400000|2021-12-15 16:40:00|7677.5|7662.5|7680.1|7665.1|7680.1|7665.1|7677.3|7662.3|25
1639586700000|2021-12-15 16:45:00|7680|7665|7684.4|7659.4|7685|7665|7678.7|7658.9|52
1639587000000|2021-12-15 16:50:00|7684.3|7659.3|7684.6|7659.6|7684.8|7659.8|7684.2|7659.2|36
1639587300000|2021-12-15 16:55:00|7684.7|7659.7|7684.6|7659.6|7684.8|7659.8|7684.6|7659.6|8
1639587600000|2021-12-15 17:00:00|7684.7|7659.7|7686|7661|7686.7|7666.5|7681.2|7659.5|43
1639587900000|2021-12-15 17:05:00|7681|7666|7684|7659|7685.1|7666|7680.1|7658|43
1639588200000|2021-12-15 17:10:00|7683.9|7658.9|7678.6|7663.6|7684|7663.7|7678.2|7658.2|31
1639588500000|2021-12-15 17:15:00|7678.7|7663.7|7678.9|7663.9|7678.9|7663.9|7678.3|7663.3|18
1639588800000|2021-12-15 17:20:00|7678.8|7663.8|7683.8|7658.8|7683.8|7663.9|7678.5|7658.8|14
1639589100000|2021-12-15 17:25:00|7683.7|7658.7|7683|7658|7683.9|7663.1|7677.8|7657.8|22
1639589400000|2021-12-15 17:30:00|7682.9|7657.9|7680.8|7655.8|7682.9|7657.9|7680.7|7655.7|10
1639589700000|2021-12-15 17:35:00|7681.1|7656.1|7680.8|7655.8|7681.1|7656.1|7680.6|7655.6|9
1639590000000|2021-12-15 17:40:00|7680.7|7655.7|7676.1|7661.1|7681.6|7661.1|7676.1|7655.7|13
1639590300000|2021-12-15 17:45:00|7676|7661|7682|7657|7682.2|7661.8|7676|7656.1|23
1639590600000|2021-12-15 17:50:00|7682.1|7657.1|7678.1|7663.1|7683|7663.5|7678.1|7656.9|20
1639590900000|2021-12-15 17:55:00|7678|7663|7678.3|7663.3|7678.7|7663.7|7678|7663|18
1639591200000|2021-12-15 18:00:00|7678.2|7663.2|7678.6|7663.6|7683.6|7663.6|7678.2|7658.5|9
1639591500000|2021-12-15 18:05:00|7678.5|7663.5|7679.8|7654.8|7680.7|7663.5|7676.5|7654.7|28
1639591800000|2021-12-15 18:10:00|7679.2|7654.2|7682.1|7657.1|7682.2|7657.2|7679.2|7654.2|30
1639592100000|2021-12-15 18:15:00|7682|7657|7681.9|7656.9|7682.1|7657.1|7681.9|7656.9|6
1639592400000|2021-12-15 18:20:00|7682.2|7657.2|7681.9|7656.9|7682.2|7657.2|7681.8|7656.8|13
1639592700000|2021-12-15 18:25:00|7682|7657|7682|7657|7682.1|7657.1|7681.9|7656.9|7
1639593000000|2021-12-15 18:30:00|7676.9|7661.9|7683.6|7658.6|7683.6|7663.1|7676.8|7656.9|20
1639593300000|2021-12-15 18:35:00|7683.7|7658.7|7683.1|7658.1|7683.8|7658.8|7682.7|7657.7|12
1639593600000|2021-12-15 18:40:00|7683.3|7658.3|7683.1|7658.1|7683.3|7658.3|7683.1|7658.1|2
1639593900000|2021-12-15 18:45:00|7683.2|7658.2|7684|7659|7684|7659|7683.2|7658.2|10
1639594200000|2021-12-15 18:50:00|7684.3|7659.3|7683.6|7658.6|7685.2|7660.2|7683.3|7658.3|22
1639594500000|2021-12-15 18:55:00|7683.7|7658.7|7681.7|7656.7|7685|7660|7681.7|7656.7|38
1639594800000|2021-12-15 19:00:00|7682.2|7657.2|7689.8|7664.8|7690.2|7665.2|7682.2|7657.2|22
1639595100000|2021-12-15 19:05:00|7686.4|7661.4|7685.8|7660.8|7687.6|7662.6|7685.8|7660.8|21
1639595400000|2021-12-15 19:10:00|7684.4|7659.4|7680.6|7655.6|7687.4|7662.4|7679.4|7654.4|43
1639595700000|2021-12-15 19:15:00|7680.7|7655.7|7684.2|7659.2|7684.2|7659.2|7680.7|7655.7|7
1639596000000|2021-12-15 19:20:00|7684.8|7659.8|7684.8|7659.8|7684.8|7659.8|7684.6|7659.6|3
1639596300000|2021-12-15 19:25:00|7684.4|7659.4|7685.8|7660.8|7685.8|7660.8|7684.4|7659.4|13
1639596600000|2021-12-15 19:30:00|7685.7|7660.7|7685.8|7660.8|7685.8|7660.8|7685.7|7660.7|4
1639596900000|2021-12-15 19:35:00|7685.4|7660.4|7679.2|7654.2|7685.4|7660.4|7679|7654|20
1639597200000|2021-12-15 19:40:00|7679.1|7654.1|7677.8|7652.8|7679.1|7654.1|7672.8|7647.8|64
1639597500000|2021-12-15 19:45:00|7677.7|7652.7|7677.2|7652.2|7677.8|7652.8|7676.2|7651.2|13
1639597800000|2021-12-15 19:50:00|7675|7650|7670.6|7645.6|7676.2|7651.2|7669.8|7644.8|42
1639598100000|2021-12-15 19:55:00|7670.5|7645.5|7670.5|7645.5|7671.3|7646.3|7669.6|7644.6|46
1639618200000|2021-12-16 01:30:00|7652|7627|7651.9|7626.9|7652|7627|7651.9|7626.9|2
1639618500000|2021-12-16 01:35:00|7652.1|7627.1|7651.2|7626.2|7655.4|7630.2|7651.2|7626.2|36
1639618800000|2021-12-16 01:40:00|7651.1|7626.1|7650.9|7625.9|7651.1|7626.1|7650.9|7625.9|3
1639619100000|2021-12-16 01:45:00|7651.2|7626.2|7652.5|7627.5|7652.5|7627.5|7651.2|7626.2|19
1639619400000|2021-12-16 01:50:00|7652.6|7627.6|7652.6|7627.6|7652.6|7627.6|7652.6|7627.6|1
1639620000000|2021-12-16 02:00:00|7652.5|7627.5|7652.6|7627.6|7652.6|7627.6|7652.5|7627.5|2
1639620600000|2021-12-16 02:10:00|7651.9|7626.9|7651.8|7626.8|7654|7629|7651.4|7626.4|40
1639620900000|2021-12-16 02:15:00|7651.7|7626.7|7651.6|7626.6|7651.9|7626.9|7651.3|7626.3|23
1639621200000|2021-12-16 02:20:00|7651.5|7626.5|7651.5|7626.5|7651.5|7626.5|7651.5|7626.5|1
1639621500000|2021-12-16 02:25:00|7651.8|7626.8|7651.5|7626.5|7651.8|7626.8|7651.5|7626.5|4
1639622100000|2021-12-16 02:35:00|7651.7|7626.7|7654.9|7629.9|7655|7630|7651.7|7626.7|22
1639622400000|2021-12-16 02:40:00|7654.8|7629.8|7654.6|7629.6|7655.2|7630.2|7648|7620|21
1639622700000|2021-12-16 02:45:00|7654.7|7629.7|7654.9|7629.9|7655.8|7630.8|7647.6|7619.6|36
1639623000000|2021-12-16 02:50:00|7654.8|7629.8|7657.6|7632.6|7658.6|7633.6|7654.5|7629.5|44
1639623300000|2021-12-16 02:55:00|7657.7|7632.7|7657.2|7632.2|7657.7|7632.7|7657.2|7632.2|14
1639624200000|2021-12-16 03:10:00|7657.3|7632.3|7657.7|7632.7|7657.7|7632.7|7657.2|7632.2|6
1639624500000|2021-12-16 03:15:00|7657.5|7632.5|7656.3|7631.3|7657.5|7632.5|7655.8|7630.8|28
1639624800000|2021-12-16 03:20:00|7656.2|7631.2|7657.2|7632.2|7657.2|7632.2|7655.9|7630.9|29
1639625100000|2021-12-16 03:25:00|7657.3|7632.3|7655.7|7630.7|7657.4|7632.4|7655.7|7630.7|9
1639625400000|2021-12-16 03:30:00|7655.6|7630.6|7657|7632|7658.8|7633.8|7654.9|7629.9|105
1639625700000|2021-12-16 03:35:00|7656.9|7631.9|7656.6|7631.6|7657.2|7636.7|7651.7|7630.4|46
1639626000000|2021-12-16 03:40:00|7656.7|7631.7|7656.8|7631.8|7658.3|7636.4|7651.4|7630.9|76
1639626300000|2021-12-16 03:45:00|7656.9|7631.9|7656.6|7631.6|7657.8|7636.4|7651.4|7631.6|47
1639626600000|2021-12-16 03:50:00|7651.2|7636.2|7660|7635|7660.1|7639.5|7650.7|7633.7|57
1639626900000|2021-12-16 03:55:00|7660.1|7635.1|7661.9|7636.9|7662.3|7637.3|7659.3|7634.3|59
1639627200000|2021-12-16 04:00:00|7662|7637|7660.6|7645.6|7664.8|7646|7658.2|7637|78
1639627500000|2021-12-16 04:05:00|7660.7|7645.7|7660.8|7645.8|7667.6|7647.7|7659|7638.9|110
1639627800000|2021-12-16 04:10:00|7660.9|7645.9|7660.8|7645.8|7666.3|7646.8|7659.7|7639.6|47
1639628100000|2021-12-16 04:15:00|7660.9|7645.9|7661.7|7646.7|7666.5|7646.8|7659.8|7640.1|69
1639628400000|2021-12-16 04:20:00|7661.6|7646.6|7663|7648|7663.2|7648.2|7660.9|7645.9|61
1639628700000|2021-12-16 04:25:00|7663.1|7648.1|7662.3|7647.3|7663.8|7648.8|7662|7647|60
1639629000000|2021-12-16 04:30:00|7662.4|7647.4|7660.6|7645.6|7665.7|7650.7|7660.2|7645.2|130
1639629300000|2021-12-16 04:35:00|7660.5|7645.5|7658.1|7643.1|7660.9|7645.9|7658|7643|93
1639629600000|2021-12-16 04:40:00|7658.2|7643.2|7657.5|7642.5|7658.6|7643.6|7654.8|7639.8|97
1639629900000|2021-12-16 04:45:00|7657.9|7642.9|7657.3|7642.3|7658.5|7643.5|7656.5|7641.5|40
1639630200000|2021-12-16 04:50:00|7657.2|7642.2|7658.6|7643.6|7658.6|7643.6|7656.7|7641.7|39
1639630500000|2021-12-16 04:55:00|7658.5|7643.5|7658.1|7643.1|7658.9|7643.9|7657.8|7642.8|62
1639630800000|2021-12-16 05:00:00|7658.2|7643.2|7656.1|7641.1|7658.6|7643.6|7655.7|7640.7|59
1639631100000|2021-12-16 05:05:00|7656.3|7641.3|7656.1|7641.1|7656.5|7641.5|7654.2|7639.2|78
1639631400000|2021-12-16 05:10:00|7656|7641|7656.7|7641.7|7657.7|7642.7|7655.3|7640.3|47
1639631700000|2021-12-16 05:15:00|7656.8|7641.8|7657.4|7642.4|7657.4|7642.4|7656|7641|68
1639632000000|2021-12-16 05:20:00|7657.2|7642.2|7658|7643|7658.2|7643.2|7656.9|7641.9|15
1639632300000|2021-12-16 05:25:00|7658.1|7643.1|7657.4|7642.4|7658.4|7643.4|7657.2|7642.2|37
1639632600000|2021-12-16 05:30:00|7657.5|7642.5|7660.1|7645.1|7660.2|7645.2|7657.5|7642.5|60
1639632900000|2021-12-16 05:35:00|7659.6|7644.6|7659.4|7644.4|7659.6|7644.6|7658.9|7643.9|47
1639633200000|2021-12-16 05:40:00|7659.3|7644.3|7659.9|7644.9|7660|7645|7658.3|7643.3|56
1639633500000|2021-12-16 05:45:00|7660.1|7645.1|7660.2|7645.2|7660.5|7645.5|7659.4|7644.4|107
1639633800000|2021-12-16 05:50:00|7660.4|7645.4|7657.3|7642.3|7660.4|7645.4|7656.9|7641.9|127
1639634100000|2021-12-16 05:55:00|7657.2|7642.2|7658.7|7643.7|7658.7|7643.7|7657.2|7642.2|78
1639634400000|2021-12-16 06:00:00|7658.9|7643.9|7659.5|7644.5|7660.5|7645.5|7658.2|7643.2|149
1639634700000|2021-12-16 06:05:00|7659.6|7644.6|7659|7644|7660.4|7645.4|7658.5|7643.5|62
1639635000000|2021-12-16 06:10:00|7658.9|7643.9|7658.8|7643.8|7659.5|7644.5|7658.8|7643.8|33
1639635300000|2021-12-16 06:15:00|7658.9|7643.9|7660.2|7645.2|7660.2|7645.2|7658.9|7643.9|40
1639635600000|2021-12-16 06:20:00|7659.7|7644.7|7659.6|7644.6|7660.1|7645.1|7659.3|7644.3|34
1639635900000|2021-12-16 06:25:00|7659.7|7644.7|7658.8|7643.8|7660.2|7645.2|7658.7|7643.7|44
1639636200000|2021-12-16 06:30:00|7659|7644|7658.8|7643.8|7659|7644|7658.2|7643.2|22
1639636500000|2021-12-16 06:35:00|7658.5|7643.5|7658.8|7643.8|7658.8|7643.8|7658|7643|35
1639636800000|2021-12-16 06:40:00|7658.9|7643.9|7658.7|7643.7|7658.9|7643.9|7658.2|7643.2|24
1639637100000|2021-12-16 06:45:00|7658.6|7643.6|7658.5|7643.5|7658.7|7643.7|7657.7|7642.7|37
1639637400000|2021-12-16 06:50:00|7658.4|7643.4|7658.9|7643.9|7659.1|7644.1|7658.1|7643.1|30
1639637700000|2021-12-16 06:55:00|7659.1|7644.1|7655.7|7640.7|7659.2|7644.2|7655.5|7640.5|100
1639638000000|2021-12-16 07:00:00|7655.8|7640.8|7656.2|7641.2|7657.5|7642.5|7655.4|7640.4|87
1639638300000|2021-12-16 07:05:00|7655.8|7640.8|7651.5|7636.5|7656.7|7641.7|7649.5|7634.5|182
1639638600000|2021-12-16 07:10:00|7651.4|7636.4|7650.2|7635.2|7652.3|7637.3|7649.5|7634.5|120
1639638900000|2021-12-16 07:15:00|7650|7635|7649.8|7634.8|7650.9|7635.9|7649.5|7634.5|54
1639639200000|2021-12-16 07:20:00|7649.7|7634.7|7648|7633|7649.7|7634.7|7646.2|7631.2|101
1639639500000|2021-12-16 07:25:00|7647.9|7632.9|7649.2|7634.2|7650.8|7635.8|7647.7|7632.7|100
1639639800000|2021-12-16 07:30:00|7649|7634|7649.1|7634.1|7649.8|7634.8|7648.7|7633.7|72
1639640100000|2021-12-16 07:35:00|7649|7634|7650|7635|7650.1|7635.1|7648.9|7633.9|60
1639640400000|2021-12-16 07:40:00|7650.2|7635.2|7653.3|7638.3|7662.6|7641.9|7649.9|7634.9|177
1639640700000|2021-12-16 07:45:00|7653.4|7638.4|7651.9|7636.9|7653.9|7638.9|7651.1|7636.1|117
1639641000000|2021-12-16 07:50:00|7652.3|7637.3|7649.8|7634.8|7652.7|7637.7|7649.5|7634.5|64
1639641300000|2021-12-16 07:55:00|7649.9|7634.9|7648.9|7633.9|7649.9|7634.9|7648.9|7633.9|65
1639641600000|2021-12-16 08:00:00|7649.1|7634.1|7650|7635|7650.2|7635.2|7648.8|7633.8|74
1639641900000|2021-12-16 08:05:00|7649.9|7634.9|7651.5|7636.5|7652.8|7637.8|7649.6|7634.6|93
1639642200000|2021-12-16 08:10:00|7651.4|7636.4|7649.6|7634.6|7651.4|7636.4|7649.2|7634.2|65
1639642500000|2021-12-16 08:15:00|7649.7|7634.7|7644.4|7629.4|7650.4|7635.4|7644|7629|129
1639642800000|2021-12-16 08:20:00|7643.7|7628.7|7643.1|7628.1|7644.9|7629.9|7642.3|7627.3|144
1639643100000|2021-12-16 08:25:00|7643|7628|7646.3|7631.3|7646.6|7631.6|7642.9|7627.9|133
1639643400000|2021-12-16 08:30:00|7646.2|7631.2|7644.2|7629.2|7646.2|7631.2|7643.2|7628.2|85
1639643700000|2021-12-16 08:35:00|7643.8|7628.8|7643.2|7628.2|7643.9|7628.9|7639.3|7624.3|107
1639644000000|2021-12-16 08:40:00|7643.4|7628.4|7641.9|7626.9|7644.9|7629.9|7641.6|7626.6|80
1639644300000|2021-12-16 08:45:00|7641.8|7626.8|7641.3|7626.3|7641.8|7626.8|7639.6|7624.6|84
1639644600000|2021-12-16 08:50:00|7641.4|7626.4|7641.8|7626.8|7642.3|7627.3|7640.2|7625.2|94
1639644900000|2021-12-16 08:55:00|7641.6|7626.6|7644.8|7629.8|7646.4|7631.4|7641.6|7626.6|165
1639645200000|2021-12-16 09:00:00|7644.9|7629.9|7641.8|7626.8|7644.9|7629.9|7641.6|7626.6|123
1639645500000|2021-12-16 09:05:00|7642.2|7627.2|7643.3|7628.3|7644.7|7629.7|7641.2|7626.2|76
1639645800000|2021-12-16 09:10:00|7643.1|7628.1|7642.1|7627.1|7643.4|7628.4|7642|7627|97
1639646100000|2021-12-16 09:15:00|7642.2|7627.2|7642.2|7627.2|7642.3|7627.3|7641.6|7626.6|57
1639646400000|2021-12-16 09:20:00|7642.1|7627.1|7642.2|7627.2|7643.2|7628.2|7642|7627|55
1639646700000|2021-12-16 09:25:00|7642.3|7627.3|7644.7|7629.7|7644.7|7629.7|7641.4|7626.4|71
1639647000000|2021-12-16 09:30:00|7644.6|7629.6|7644.2|7629.2|7645|7630|7643.6|7628.6|40
1639647300000|2021-12-16 09:35:00|7644|7629|7644.2|7629.2|7645.1|7630.1|7643.8|7628.8|38
1639647600000|2021-12-16 09:40:00|7644.1|7629.1|7643.2|7628.2|7644.6|7629.6|7642.8|7627.8|51
1639647900000|2021-12-16 09:45:00|7643.4|7628.4|7641.5|7626.5|7643.9|7628.9|7640.8|7625.8|72
1639648200000|2021-12-16 09:50:00|7641.8|7626.8|7642.3|7627.3|7643.6|7628.6|7641|7626|92
1639648500000|2021-12-16 09:55:00|7642.6|7627.6|7643.4|7628.4|7644.7|7629.7|7642.6|7627.6|75
1639648800000|2021-12-16 10:00:00|7643.7|7628.7|7641.3|7626.3|7644.6|7629.6|7641.1|7626.1|79
1639649100000|2021-12-16 10:05:00|7641.4|7626.4|7641.9|7626.9|7642.6|7627.6|7641.1|7626.1|66
1639649400000|2021-12-16 10:10:00|7642|7627|7642.9|7627.9|7643.2|7628.2|7641.9|7626.9|31
1639649700000|2021-12-16 10:15:00|7642.8|7627.8|7643.2|7628.2|7644.2|7629.2|7642.8|7627.8|19
1639650000000|2021-12-16 10:20:00|7642.8|7627.8|7642.3|7627.3|7642.8|7627.8|7642.2|7627.2|27
1639650300000|2021-12-16 10:25:00|7642.2|7627.2|7642.8|7627.8|7643.5|7628.5|7641.8|7626.8|30
1639650600000|2021-12-16 10:30:00|7643.5|7628.5|7644.1|7629.1|7644.2|7629.2|7643.5|7628.5|31
1639650900000|2021-12-16 10:35:00|7644|7629|7643.9|7628.9|7644.2|7629.2|7643.8|7628.8|58
1639651200000|2021-12-16 10:40:00|7643.8|7628.8|7644.2|7629.2|7644.4|7629.4|7643.5|7628.5|25
1639651500000|2021-12-16 10:45:00|7644.3|7629.3|7644.8|7629.8|7644.9|7629.9|7644.1|7629.1|26
1639651800000|2021-12-16 10:50:00|7644.7|7629.7|7644.1|7629.1|7645.3|7630.3|7644|7629|57
1639652100000|2021-12-16 10:55:00|7644|7629|7644|7629|7644.2|7629.2|7643.8|7628.8|73
1639652400000|2021-12-16 11:00:00|7644.1|7629.1|7643.9|7628.9|7644.8|7629.8|7643.9|7628.9|28
1639652700000|2021-12-16 11:05:00|7644|7629|7644.2|7629.2|7644.9|7629.9|7644|7629|21
1639653000000|2021-12-16 11:10:00|7644.1|7629.1|7642.8|7627.8|7644.1|7629.1|7642.8|7627.8|10
1639653300000|2021-12-16 11:15:00|7643|7628|7644.2|7629.2|7644.2|7629.2|7642.8|7627.8|60
1639653600000|2021-12-16 11:20:00|7644|7629|7644.8|7629.8|7644.8|7629.8|7644|7629|52
1639653900000|2021-12-16 11:25:00|7644.6|7629.6|7644.4|7629.4|7644.8|7629.8|7644.2|7629.2|35
1639654200000|2021-12-16 11:30:00|7644.6|7629.6|7646.4|7631.4|7646.4|7631.4|7644.6|7629.6|10
1639654500000|2021-12-16 11:35:00|7646.6|7631.6|7647|7632|7647|7632|7646|7631|8
1639654800000|2021-12-16 11:40:00|7646.8|7631.8|7646.2|7631.2|7646.8|7631.8|7646.2|7631.2|4
1639655400000|2021-12-16 11:50:00|7646.4|7631.4|7646.4|7631.4|7646.4|7631.4|7646.4|7631.4|1
1639655700000|2021-12-16 11:55:00|7646.2|7631.2|7650.8|7625.8|7650.9|7631.8|7645.8|7625.6|18
1639656000000|2021-12-16 12:00:00|7650.9|7625.9|7651|7626|7651.4|7631.4|7646|7625|131
1639656300000|2021-12-16 12:05:00|7650.8|7625.8|7647|7632|7651.6|7632|7645.8|7625.6|86
1639656600000|2021-12-16 12:10:00|7646.8|7631.8|7647|7632|7647|7632|7646.8|7631.8|86
1639656900000|2021-12-16 12:15:00|7647.2|7632.2|7649|7634|7649.2|7634.2|7647|7632|25
1639657200000|2021-12-16 12:20:00|7648.8|7633.8|7649|7634|7649|7634|7648.8|7633.8|4
1639657500000|2021-12-16 12:25:00|7648.8|7633.8|7649|7634|7649.1|7634.1|7648.6|7633.6|12
1639657800000|2021-12-16 12:30:00|7648.1|7633.1|7650.4|7635.4|7650.4|7635.4|7648.1|7633.1|21
1639658100000|2021-12-16 12:35:00|7650.5|7635.5|7650.2|7635.2|7650.5|7635.5|7650.1|7635.1|5
1639658400000|2021-12-16 12:40:00|7650.3|7635.3|7652.5|7637.5|7652.6|7637.6|7650.2|7635.2|19
1639658700000|2021-12-16 12:45:00|7652.4|7637.4|7651.2|7636.2|7657.6|7638|7651.2|7631.4|55
1639659000000|2021-12-16 12:50:00|7651.1|7636.1|7651|7636|7651.6|7636.6|7650.9|7635.9|36
1639659300000|2021-12-16 12:55:00|7651.2|7636.2|7652.7|7637.7|7652.9|7637.9|7651|7636|56
1639659600000|2021-12-16 13:00:00|7652.6|7637.6|7654.9|7639.9|7661|7640.3|7652.6|7636|62
1639659900000|2021-12-16 13:05:00|7655|7640|7654.2|7639.2|7655.3|7640.3|7653.8|7638.8|44
1639660200000|2021-12-16 13:10:00|7654.3|7639.3|7654.4|7639.4|7654.6|7639.6|7653.8|7638.8|76
1639660500000|2021-12-16 13:15:00|7654.3|7639.3|7654.2|7639.2|7654.6|7639.6|7654.2|7639.2|9
1639660800000|2021-12-16 13:20:00|7654.4|7639.4|7653.8|7638.8|7654.6|7639.6|7653.5|7638.5|31
1639661100000|2021-12-16 13:25:00|7653.7|7638.7|7652.8|7637.8|7653.7|7638.7|7652.4|7637.4|86
1639661400000|2021-12-16 13:30:00|7652.9|7637.9|7653.6|7638.6|7654.2|7639.2|7652.9|7637.9|56
1639661700000|2021-12-16 13:35:00|7653.4|7638.4|7653.4|7638.4|7653.4|7638.4|7652.8|7637.8|54
1639662000000|2021-12-16 13:40:00|7653.5|7638.5|7658.1|7633.1|7658.1|7638.8|7651.9|7631.7|56
1639662300000|2021-12-16 13:45:00|7653.4|7638.4|7653.4|7638.4|7658.4|7638.7|7652.7|7633.2|86
1639662600000|2021-12-16 13:50:00|7653.6|7638.6|7653.3|7638.3|7653.7|7638.7|7653.2|7638.2|57
1639662900000|2021-12-16 13:55:00|7653.1|7638.1|7658.3|7633.3|7658.3|7638.6|7652.6|7633.1|55
1639663200000|2021-12-16 14:00:00|7653.3|7638.3|7656.1|7641.1|7656.4|7641.4|7652.4|7637.4|73
1639663500000|2021-12-16 14:05:00|7656.2|7641.2|7655.2|7640.2|7656.6|7641.6|7655|7640|62
1639663800000|2021-12-16 14:10:00|7655|7640|7654.2|7639.2|7655|7640|7654.2|7639.2|11
1639664100000|2021-12-16 14:15:00|7653.7|7638.7|7656.2|7641.2|7656.3|7641.3|7653.5|7638.5|41
1639664400000|2021-12-16 14:20:00|7656.7|7641.7|7657.4|7642.4|7657.4|7642.4|7656.7|7641.7|17
1639664700000|2021-12-16 14:25:00|7657.5|7642.5|7658.7|7643.7|7658.7|7643.7|7657.4|7642.4|43
1639665000000|2021-12-16 14:30:00|7658.8|7643.8|7655.6|7640.6|7663.8|7644|7655.6|7638.2|35
1639665300000|2021-12-16 14:35:00|7655.7|7640.7|7655.4|7640.4|7655.7|7640.7|7653.4|7638.4|26
1639665600000|2021-12-16 14:40:00|7655.7|7640.7|7655.8|7640.8|7661.7|7642.4|7655.6|7636.7|18
1639665900000|2021-12-16 14:45:00|7655.5|7640.5|7659.5|7634.5|7659.8|7640.5|7655.3|7634.4|6
1639666200000|2021-12-16 14:50:00|7659.6|7634.6|7656.5|7641.5|7660.7|7641.5|7655.4|7634.6|13
1639666500000|2021-12-16 14:55:00|7656.7|7641.7|7660.9|7635.9|7663.7|7642.3|7656.7|7635.8|49
1639666800000|2021-12-16 15:00:00|7660.8|7635.8|7657.3|7642.3|7662.4|7642.3|7657.3|7634.3|20
1639667100000|2021-12-16 15:05:00|7657.4|7642.4|7663.6|7638.6|7663.6|7642.5|7657.4|7637.7|12
1639667400000|2021-12-16 15:10:00|7663.4|7638.4|7664.8|7639.8|7665.4|7640.4|7662.8|7637.8|33
1639667700000|2021-12-16 15:15:00|7665|7640|7660.1|7645.1|7665.1|7645.8|7659.7|7640|27
1639668000000|2021-12-16 15:20:00|7660.2|7645.2|7660.3|7645.3|7661.2|7646.2|7660.1|7645.1|30
1639668300000|2021-12-16 15:25:00|7660.2|7645.2|7659.8|7644.8|7660.2|7645.2|7659.5|7644.5|11
1639668600000|2021-12-16 15:30:00|7659.7|7644.7|7664.6|7639.6|7664.8|7644.7|7659.7|7639.5|6
1639668900000|2021-12-16 15:35:00|7664.7|7639.7|7659.7|7644.7|7664.9|7645.1|7659.7|7639.6|13
1639669200000|2021-12-16 15:40:00|7659.6|7644.6|7659.3|7644.3|7659.7|7644.7|7659.3|7644.3|3
1639669500000|2021-12-16 15:45:00|7659.2|7644.2|7659.2|7644.2|7659.3|7644.3|7659.1|7644.1|4
1639669800000|2021-12-16 15:50:00|7659.1|7644.1|7662.2|7637.2|7662.6|7644.3|7655|7635.2|53
1639670100000|2021-12-16 15:55:00|7662.1|7637.1|7659.6|7634.6|7662.2|7642.2|7654.2|7633.8|34
1639670400000|2021-12-16 16:00:00|7659.5|7634.5|7661.2|7636.2|7661.3|7636.3|7659.5|7634.5|21
1639670700000|2021-12-16 16:05:00|7656|7641|7656.6|7641.6|7656.7|7641.7|7655.5|7640.5|14
1639671000000|2021-12-16 16:10:00|7656.5|7641.5|7656.3|7641.3|7656.6|7641.6|7656.2|7641.2|5
1639671300000|2021-12-16 16:15:00|7656.1|7641.1|7654.8|7639.8|7656.2|7641.2|7654.3|7639.3|15
1639671600000|2021-12-16 16:20:00|7654.7|7639.7|7654.7|7639.7|7660|7640.3|7654.6|7634.8|23
1639671900000|2021-12-16 16:25:00|7654.8|7639.8|7654.2|7639.2|7659.7|7639.8|7654.2|7634.4|42
1639672200000|2021-12-16 16:30:00|7654.1|7639.1|7653.2|7638.2|7654.5|7639.5|7652.9|7637.9|19
1639672500000|2021-12-16 16:35:00|7653.1|7638.1|7653.3|7638.3|7653.3|7638.3|7652.9|7637.9|16
1639672800000|2021-12-16 16:40:00|7653.2|7638.2|7658.7|7633.7|7658.7|7638.4|7651.8|7632.3|19
1639673100000|2021-12-16 16:45:00|7658.6|7633.6|7653.4|7638.4|7658.7|7638.4|7653.4|7633.3|14
1639673400000|2021-12-16 16:50:00|7653.7|7638.7|7655.2|7640.2|7655.3|7640.3|7653.7|7638.7|11
1639673700000|2021-12-16 16:55:00|7660.3|7635.3|7659.7|7634.7|7660.3|7635.3|7659.6|7634.6|12
1639674000000|2021-12-16 17:00:00|7659.8|7634.8|7659.3|7634.3|7660.6|7640.2|7654.4|7634.2|32
1639674300000|2021-12-16 17:05:00|7659.2|7634.2|7659.7|7634.7|7659.7|7634.7|7659.1|7634.1|6
1639674600000|2021-12-16 17:10:00|7660.1|7635.1|7660.4|7635.4|7661.2|7636.2|7660.1|7635.1|6
1639674900000|2021-12-16 17:15:00|7660.5|7635.5|7660.4|7635.4|7660.5|7635.5|7660.4|7635.4|8
1639675200000|2021-12-16 17:20:00|7660.3|7635.3|7655.1|7640.1|7660.3|7640.2|7655.1|7635|15
1639675500000|2021-12-16 17:25:00|7655.3|7640.3|7658.6|7643.6|7663.2|7643.6|7655.3|7637|17
1639675800000|2021-12-16 17:30:00|7663.6|7638.6|7663.4|7638.4|7663.6|7638.6|7663.4|7638.4|3
1639676100000|2021-12-16 17:35:00|7658.3|7643.3|7663.6|7638.6|7663.6|7643.5|7658.3|7638.4|10
1639676400000|2021-12-16 17:40:00|7663.8|7638.8|7663.9|7638.9|7664|7639|7663.8|7638.8|6
1639676700000|2021-12-16 17:45:00|7658.9|7643.9|7658.9|7643.9|7659|7644|7658.9|7643.9|3
1639677000000|2021-12-16 17:50:00|7659|7644|7658.5|7643.5|7659|7644|7658.5|7643.5|20
1639677300000|2021-12-16 17:55:00|7657.8|7642.8|7662.7|7637.7|7662.8|7642.8|7657.2|7637.5|23
1639677600000|2021-12-16 18:00:00|7663|7638|7662.1|7637.1|7663.1|7638.1|7662|7637|41
1639677900000|2021-12-16 18:05:00|7661.9|7636.9|7661.1|7636.1|7661.9|7636.9|7661.1|7636.1|16
1639678200000|2021-12-16 18:10:00|7661.2|7636.2|7656.1|7641.1|7661.2|7641.2|7655.6|7636.2|8
1639678500000|2021-12-16 18:15:00|7656|7641|7654.9|7639.9|7656|7641|7654.9|7639.9|6
1639678800000|2021-12-16 18:20:00|7654.8|7639.8|7660.6|7635.6|7660.6|7641|7654.8|7635.5|11
1639679100000|2021-12-16 18:25:00|7660.5|7635.5|7660|7635|7660.6|7635.6|7660|7635|15
1639679400000|2021-12-16 18:30:00|7655|7640|7661.8|7636.8|7661.8|7641.9|7655|7636.5|23
1639679700000|2021-12-16 18:35:00|7661.7|7636.7|7661.8|7636.8|7661.9|7636.9|7661.7|7636.7|8
1639680600000|2021-12-16 18:50:00|7661.9|7636.9|7661.8|7636.8|7661.9|7636.9|7661.8|7636.8|2
1639680900000|2021-12-16 18:55:00|7661.9|7636.9|7662.8|7637.8|7662.8|7642.8|7657.5|7636.8|29
1639681200000|2021-12-16 19:00:00|7662.5|7637.5|7661.8|7636.8|7662.5|7637.5|7661.7|7636.7|11
1639681500000|2021-12-16 19:05:00|7661.7|7636.7|7660.8|7635.8|7661.7|7636.7|7660.8|7635.8|7
1639681800000|2021-12-16 19:10:00|7660.7|7635.7|7660.8|7635.8|7660.8|7635.8|7660.7|7635.7|4
1639682100000|2021-12-16 19:15:00|7656.6|7641.6|7663.5|7638.5|7663.5|7641.6|7656.6|7637.7|57
1639682400000|2021-12-16 19:20:00|7663.4|7638.4|7663.2|7638.2|7663.5|7638.5|7663.1|7638.1|163
1639682700000|2021-12-16 19:25:00|7663.1|7638.1|7663|7638|7663.1|7638.1|7663|7638|2
1639683000000|2021-12-16 19:30:00|7662.9|7637.9|7657.5|7642.5|7662.9|7642.5|7657.5|7637.4|9
1639683300000|2021-12-16 19:35:00|7657.4|7642.4|7657.5|7642.5|7657.6|7642.6|7657.4|7642.4|8
1639683600000|2021-12-16 19:40:00|7657.6|7642.6|7663|7638|7663|7643.1|7657.6|7638|6
1639683900000|2021-12-16 19:45:00|7663.1|7638.1|7664.5|7639.5|7664.5|7639.5|7663.1|7638.1|8
1639684200000|2021-12-16 19:50:00|7659.2|7644.2|7663.9|7638.9|7664.1|7644.2|7659.1|7638.7|21
1639684500000|2021-12-16 19:55:00|7663.8|7638.8|7659.8|7644.8|7664.8|7644.8|7659.8|7638.8|4
1639704600000|2021-12-17 01:30:00|7661.6|7633.6|7661.6|7633.6|7661.6|7633.6|7660|7632|4
1639704900000|2021-12-17 01:35:00|7661.7|7633.7|7661.7|7633.7|7661.7|7633.7|7661.7|7633.7|1
1639705200000|2021-12-17 01:40:00|7661.3|7633.3|7659.3|7633|7661.3|7633.3|7659.3|7632.7|28
1639705500000|2021-12-17 01:45:00|7659.2|7633.1|7658.6|7633.5|7659.2|7633.5|7658.6|7633.1|11
1639709100000|2021-12-17 02:45:00|7658.7|7633.6|7658.8|7633.8|7658.9|7633.9|7658.7|7633.6|4
1639709400000|2021-12-17 02:50:00|7659.1|7634.1|7658.8|7633.8|7659.8|7634.8|7658.8|7633.8|4
1639709700000|2021-12-17 02:55:00|7658.9|7633.9|7658.6|7633.6|7658.9|7633.9|7658.6|7633.6|7
1639710000000|2021-12-17 03:00:00|7658.5|7633.5|7658.3|7633.3|7658.7|7633.7|7658.3|7633.3|36
1639710300000|2021-12-17 03:05:00|7658.4|7633.4|7658.5|7633.5|7658.6|7633.6|7658.3|7633.3|9
1639710600000|2021-12-17 03:10:00|7658.7|7633.7|7658.6|7633.6|7658.8|7633.8|7658.4|7633.4|44
1639710900000|2021-12-17 03:15:00|7658.8|7633.8|7658.6|7633.6|7658.8|7633.8|7658.5|7633.5|5
1639711200000|2021-12-17 03:20:00|7658.5|7633.5|7659.6|7633.6|7659.6|7634.3|7658.5|7633.5|19
1639711500000|2021-12-17 03:25:00|7660|7633.5|7659.9|7633.9|7660|7633.9|7659.9|7633.5|3
1639711800000|2021-12-17 03:30:00|7660.5|7634.7|7656.1|7631.1|7660.9|7635.2|7655.9|7630.9|184
1639712100000|2021-12-17 03:35:00|7656|7631|7657.9|7632.9|7658.3|7633.3|7655.9|7630.9|97
1639712400000|2021-12-17 03:40:00|7658.1|7633.1|7658.6|7633.6|7659.1|7634.1|7657.9|7632.9|92
1639712700000|2021-12-17 03:45:00|7658.3|7633.3|7658.8|7633.8|7661.4|7641.1|7655.8|7633.3|98
1639713000000|2021-12-17 03:50:00|7658.9|7633.9|7659.2|7634.2|7659.7|7638.9|7653.9|7633.9|39
1639713300000|2021-12-17 03:55:00|7659.3|7634.3|7660.1|7635.1|7660.1|7639.4|7654|7634|40
1639713600000|2021-12-17 04:00:00|7660.2|7635.2|7661.6|7646.6|7662.8|7647.1|7656.1|7635.1|116
1639713900000|2021-12-17 04:05:00|7661.7|7646.7|7660.2|7645.2|7662.5|7647.5|7659.8|7644.8|106
1639714200000|2021-12-17 04:10:00|7660.3|7645.3|7659.2|7644.2|7660.8|7645.8|7658.6|7643.6|63
1639714500000|2021-12-17 04:15:00|7659.3|7644.3|7661.3|7646.3|7661.3|7646.3|7658.2|7643.2|71
1639714800000|2021-12-17 04:20:00|7661.4|7646.4|7661|7646|7662.2|7647.2|7660.2|7645.2|59
1639715100000|2021-12-17 04:25:00|7661.2|7646.2|7658.9|7643.9|7661.3|7646.3|7658.2|7643.2|56
1639715400000|2021-12-17 04:30:00|7658.8|7643.8|7656.6|7641.6|7658.9|7643.9|7655.3|7640.3|82
1639715700000|2021-12-17 04:35:00|7656.5|7641.5|7656.5|7641.5|7656.5|7641.5|7654.4|7639.4|94
1639716000000|2021-12-17 04:40:00|7656.4|7641.4|7656.1|7641.1|7656.8|7641.8|7655|7640|74
1639716300000|2021-12-17 04:45:00|7656.2|7641.2|7656.3|7641.3|7656.8|7641.8|7655.1|7640.1|90
1639716600000|2021-12-17 04:50:00|7656.2|7641.2|7657.2|7642.2|7657.3|7642.3|7656.1|7641.1|47
1639716900000|2021-12-17 04:55:00|7657.1|7642.1|7656.6|7641.6|7657.9|7642.9|7656.4|7641.4|55
1639717200000|2021-12-17 05:00:00|7656.5|7641.5|7658.4|7643.4|7658.6|7643.6|7656.5|7641.5|81
1639717500000|2021-12-17 05:05:00|7658.3|7643.3|7658.2|7643.2|7658.8|7643.8|7658|7643|92
1639717800000|2021-12-17 05:10:00|7658.3|7643.3|7657.2|7642.2|7658.3|7643.3|7657.2|7642.2|121
1639718100000|2021-12-17 05:15:00|7657.5|7642.5|7657.1|7642.1|7657.6|7642.6|7656.2|7641.2|50
1639718400000|2021-12-17 05:20:00|7657.7|7642.7|7657.7|7642.7|7658.3|7643.3|7656.9|7641.9|75
1639718700000|2021-12-17 05:25:00|7657.6|7642.6|7657.6|7642.6|7658.2|7643.2|7657.5|7642.5|35
1639719000000|2021-12-17 05:30:00|7657.7|7642.7|7658.2|7643.2|7658.2|7643.2|7657.6|7642.6|21
1639719300000|2021-12-17 05:35:00|7658.3|7643.3|7657.8|7642.8|7658.3|7643.3|7656.6|7641.6|54
1639719600000|2021-12-17 05:40:00|7657.7|7642.7|7657|7642|7657.7|7642.7|7656.8|7641.8|72
1639719900000|2021-12-17 05:45:00|7656.3|7641.3|7654.4|7639.4|7656.3|7641.3|7653.8|7638.8|70
1639720200000|2021-12-17 05:50:00|7654.2|7639.2|7656.6|7641.6|7657.4|7642.4|7654.2|7639.2|80
1639720500000|2021-12-17 05:55:00|7656.5|7641.5|7655|7640|7656.5|7641.5|7654.1|7639.1|81
1639720800000|2021-12-17 06:00:00|7655.2|7640.2|7654.1|7639.1|7655.6|7640.6|7653.1|7638.1|100
1639721100000|2021-12-17 06:05:00|7654|7639|7653.1|7638.1|7654.1|7639.1|7651.8|7636.8|84
1639721400000|2021-12-17 06:10:00|7653|7638|7652.3|7637.3|7653.2|7638.2|7652.3|7637.3|38
1639721700000|2021-12-17 06:15:00|7652.2|7637.2|7651.7|7636.7|7652.3|7637.3|7651.5|7636.5|39
1639722000000|2021-12-17 06:20:00|7651.6|7636.6|7651|7636|7651.6|7636.6|7650.5|7635.5|118
1639722300000|2021-12-17 06:25:00|7650.9|7635.9|7650.8|7635.8|7651.5|7636.5|7650.8|7635.8|36
1639722600000|2021-12-17 06:30:00|7650.7|7635.7|7650|7635|7651.4|7636.4|7650|7635|53
1639722900000|2021-12-17 06:35:00|7650.2|7635.2|7649.5|7634.5|7650.3|7635.3|7649.5|7634.5|51
1639723200000|2021-12-17 06:40:00|7649.6|7634.6|7649.4|7634.4|7649.8|7634.8|7648.9|7633.9|59
1639723500000|2021-12-17 06:45:00|7649.5|7634.5|7650.9|7635.9|7651|7636|7649.5|7634.5|73
1639723800000|2021-12-17 06:50:00|7650.8|7635.8|7650.9|7635.9|7651.3|7636.3|7649.8|7634.8|70
1639724100000|2021-12-17 06:55:00|7650.5|7635.5|7649.5|7634.5|7652|7637|7649.3|7634.3|97
1639724400000|2021-12-17 07:00:00|7649.4|7634.4|7648.2|7633.2|7649.5|7634.5|7647.6|7632.6|76
1639724700000|2021-12-17 07:05:00|7648|7633|7648.4|7633.4|7648.4|7633.4|7647.5|7632.5|68
1639725000000|2021-12-17 07:10:00|7648.3|7633.3|7648|7633|7649.3|7634.3|7648|7633|14
1639725300000|2021-12-17 07:15:00|7648.1|7633.1|7648.4|7633.4|7649.4|7634.4|7647.9|7632.9|38
1639725600000|2021-12-17 07:20:00|7648.3|7633.3|7647.3|7632.3|7648.4|7633.4|7647|7632|59
1639725900000|2021-12-17 07:25:00|7647.2|7632.2|7647.2|7632.2|7647.6|7632.6|7646.6|7631.6|43
1639726200000|2021-12-17 07:30:00|7647.1|7632.1|7647.2|7632.2|7647.9|7632.9|7646.5|7631.5|69
1639726500000|2021-12-17 07:35:00|7646.8|7631.8|7647.6|7632.6|7647.8|7632.8|7645.9|7630.9|56
1639726800000|2021-12-17 07:40:00|7647.4|7632.4|7648.7|7633.7|7648.8|7633.8|7646.5|7631.5|84
1639727100000|2021-12-17 07:45:00|7648.8|7633.8|7647.8|7632.8|7649.3|7634.3|7647.7|7632.7|74
1639727400000|2021-12-17 07:50:00|7647.9|7632.9|7648.8|7633.8|7648.9|7633.9|7647.6|7632.6|35
1639727700000|2021-12-17 07:55:00|7648.7|7633.7|7648.3|7633.3|7648.7|7633.7|7647.7|7632.7|49
1639728000000|2021-12-17 08:00:00|7648.4|7633.4|7649.3|7634.3|7649.6|7634.6|7648.4|7633.4|39
1639728300000|2021-12-17 08:05:00|7649.4|7634.4|7650.1|7635.1|7650.3|7635.3|7649.1|7634.1|39
1639728600000|2021-12-17 08:10:00|7650.2|7635.2|7651.4|7636.4|7652.3|7637.3|7650.2|7635.2|79
1639728900000|2021-12-17 08:15:00|7651.3|7636.3|7649.2|7634.2|7651.3|7636.3|7649.2|7634.2|28
1639729200000|2021-12-17 08:20:00|7649.3|7634.3|7648.9|7633.9|7650.2|7635.2|7648.5|7633.5|57
1639729500000|2021-12-17 08:25:00|7649|7634|7648|7633|7649.2|7634.2|7648|7633|39
1639729800000|2021-12-17 08:30:00|7648.2|7633.2|7648.7|7633.7|7649.1|7634.1|7647.6|7632.6|68
1639730100000|2021-12-17 08:35:00|7648.6|7633.6|7648.4|7633.4|7649.1|7634.1|7647.7|7632.7|49
1639730400000|2021-12-17 08:40:00|7648.5|7633.5|7650.8|7635.8|7651.8|7636.8|7648.5|7633.5|57
1639730700000|2021-12-17 08:45:00|7650.9|7635.9|7648.4|7633.4|7651.2|7636.2|7648|7633|66
1639731000000|2021-12-17 08:50:00|7648.3|7633.3|7648.5|7633.5|7648.8|7633.8|7648.1|7633.1|33
1639731300000|2021-12-17 08:55:00|7648.4|7633.4|7647.1|7632.1|7648.8|7633.8|7647.1|7632.1|59
1639731600000|2021-12-17 09:00:00|7646.9|7631.9|7647.8|7632.8|7649|7634|7646.9|7631.9|62
1639731900000|2021-12-17 09:05:00|7647.7|7632.7|7647.5|7632.5|7648.7|7633.7|7647.5|7632.5|61
1639732200000|2021-12-17 09:10:00|7647.7|7632.7|7647.3|7632.3|7648.5|7633.5|7647.2|7632.2|59
1639732500000|2021-12-17 09:15:00|7647.5|7632.5|7645.1|7630.1|7647.5|7632.5|7645.1|7630.1|151
1639732800000|2021-12-17 09:20:00|7645.2|7630.2|7641.9|7626.9|7645.4|7630.4|7641.9|7626.9|70
1639733100000|2021-12-17 09:25:00|7641.6|7626.6|7643|7628|7643|7628|7641|7626|52
1639733400000|2021-12-17 09:30:00|7643.1|7628.1|7643.3|7628.3|7644.8|7629.8|7642.6|7627.6|61
1639733700000|2021-12-17 09:35:00|7643.2|7628.2|7642.2|7627.2|7643.2|7628.2|7641.7|7626.7|45
1639734000000|2021-12-17 09:40:00|7642.3|7627.3|7641.3|7626.3|7642.7|7627.7|7640.1|7625.1|95
1639734300000|2021-12-17 09:45:00|7641.4|7626.4|7642|7627|7642.7|7627.7|7641.3|7626.3|82
1639734600000|2021-12-17 09:50:00|7642.2|7627.2|7642.4|7627.4|7642.8|7627.8|7642|7627|91
1639734900000|2021-12-17 09:55:00|7642.5|7627.5|7642.4|7627.4|7643.2|7628.2|7641.2|7626.2|47
1639735200000|2021-12-17 10:00:00|7642.6|7627.6|7639.8|7624.8|7642.6|7627.6|7639|7624|93
1639735500000|2021-12-17 10:05:00|7639.9|7624.9|7639.9|7624.9|7640.2|7625.2|7638.5|7623.5|36
1639735800000|2021-12-17 10:10:00|7640.2|7625.2|7639.5|7624.5|7640.3|7625.3|7639.3|7624.3|42
1639736100000|2021-12-17 10:15:00|7639.7|7624.7|7640.4|7625.4|7640.4|7625.4|7638.6|7623.6|43
1639736400000|2021-12-17 10:20:00|7640.7|7625.7|7640.5|7625.5|7641.6|7626.6|7639.7|7624.7|57
1639736700000|2021-12-17 10:25:00|7640.4|7625.4|7640.4|7625.4|7640.5|7625.5|7640.2|7625.2|40
1639737000000|2021-12-17 10:30:00|7640.2|7625.2|7640.4|7625.4|7640.7|7625.7|7640.2|7625.2|18
1639737300000|2021-12-17 10:35:00|7640.5|7625.5|7639.3|7624.3|7640.5|7625.5|7639.1|7624.1|40
1639737600000|2021-12-17 10:40:00|7639.2|7624.2|7637.1|7622.1|7639.2|7624.2|7636.5|7621.5|83
1639737900000|2021-12-17 10:45:00|7637.2|7622.2|7633|7618|7637.2|7622.2|7633|7618|96
1639738200000|2021-12-17 10:50:00|7632.8|7617.8|7635.3|7620.3|7639.8|7620.3|7631.9|7610.2|188
1639738500000|2021-12-17 10:55:00|7635.5|7620.5|7636.4|7621.4|7636.4|7621.4|7635.4|7620.4|52
1639738800000|2021-12-17 11:00:00|7636.5|7621.5|7636.9|7621.9|7637|7622|7636.3|7621.3|46
1639739100000|2021-12-17 11:05:00|7636.7|7621.7|7635.8|7620.8|7637.1|7622.1|7635.8|7620.8|20
1639739400000|2021-12-17 11:10:00|7635.7|7620.7|7635.1|7620.1|7640.5|7620.7|7634.4|7615.1|42
1639739700000|2021-12-17 11:15:00|7635|7620|7636.7|7621.7|7637.1|7622.1|7635|7620|24
1639740000000|2021-12-17 11:20:00|7636.3|7621.3|7636.2|7621.2|7641.7|7621.3|7635.1|7614.9|85
1639740300000|2021-12-17 11:25:00|7636.3|7621.3|7636.1|7621.1|7641.3|7621.4|7635.1|7616.3|64
1639740600000|2021-12-17 11:30:00|7636.3|7621.3|7641.3|7616.3|7641.5|7621.6|7634.9|7616.3|15
1639740900000|2021-12-17 11:35:00|7641.7|7616.7|7641.9|7616.9|7641.9|7616.9|7641.7|7616.7|2
1639741500000|2021-12-17 11:45:00|7637.1|7622.1|7643.6|7618.6|7644|7622.9|7637.1|7616.5|22
1639741800000|2021-12-17 11:50:00|7643.9|7618.9|7636.3|7611.3|7644.1|7622.7|7632.4|7610.9|40
1639742100000|2021-12-17 11:55:00|7633.8|7608.8|7637.1|7612.1|7637.5|7612.5|7633.5|7608.5|43
1639742400000|2021-12-17 12:00:00|7637.3|7612.3|7636.9|7611.9|7637.3|7612.3|7636.4|7611.4|8
1639742700000|2021-12-17 12:05:00|7636.7|7611.7|7633.8|7618.8|7638.7|7618.9|7632.7|7611.5|28
1639743000000|2021-12-17 12:10:00|7633.7|7618.7|7635.4|7620.4|7635.4|7620.4|7633.7|7618.7|29
1639743300000|2021-12-17 12:15:00|7635.6|7620.6|7635.4|7620.4|7635.6|7620.6|7635.4|7620.4|17
1639743600000|2021-12-17 12:20:00|7635.6|7620.6|7639.7|7614.7|7639.7|7620.6|7633.9|7613.7|84
1639743900000|2021-12-17 12:25:00|7639.5|7614.5|7635|7620|7640.8|7620.7|7633.9|7613.7|66
1639744200000|2021-12-17 12:30:00|7634.9|7619.9|7633|7618|7635|7620|7632.9|7617.9|52
1639744500000|2021-12-17 12:35:00|7632.9|7617.9|7631.4|7616.4|7637.4|7618.1|7631|7610|30
1639744800000|2021-12-17 12:40:00|7636.3|7611.3|7636.6|7611.6|7636.7|7611.7|7636.3|7611.3|12
1639745100000|2021-12-17 12:45:00|7636.7|7611.7|7636.2|7611.2|7637.2|7617.3|7632.2|7611.2|71
1639745400000|2021-12-17 12:50:00|7636.1|7611.1|7635.9|7610.9|7636.3|7616.3|7630.6|7610.6|43
1639745700000|2021-12-17 12:55:00|7635.8|7610.8|7630.3|7615.3|7635.9|7615.6|7630.2|7609.2|65
1639746000000|2021-12-17 13:00:00|7630.5|7615.5|7636.1|7611.1|7636.2|7615.5|7630.3|7610|31
1639746300000|2021-12-17 13:05:00|7636.2|7611.2|7636|7611|7636.2|7611.2|7636|7611|13
1639746600000|2021-12-17 13:10:00|7636.1|7611.1|7636.1|7611.1|7636.1|7611.1|7636.1|7611.1|1
1639746900000|2021-12-17 13:15:00|7636.2|7611.2|7631|7616|7636.2|7616|7630.9|7611.1|15
1639747200000|2021-12-17 13:20:00|7631.1|7616.1|7631|7616|7631.2|7616.2|7631|7616|22
1639747500000|2021-12-17 13:25:00|7631.1|7616.1|7631.5|7616.5|7631.6|7616.6|7631|7616|21
1639747800000|2021-12-17 13:30:00|7631.4|7616.4|7630.9|7615.9|7631.6|7616.6|7630.9|7615.9|76
1639748100000|2021-12-17 13:35:00|7631|7616|7631|7616|7631.1|7616.1|7630.8|7615.8|33
1639748400000|2021-12-17 13:40:00|7631.4|7616.4|7633.6|7618.6|7633.8|7618.8|7631.4|7616.4|65
1639748700000|2021-12-17 13:45:00|7633.5|7618.5|7633.8|7618.8|7633.8|7618.8|7633.4|7618.4|91
1639749000000|2021-12-17 13:50:00|7634|7619|7635.8|7620.8|7635.8|7620.8|7633.9|7618.9|16
1639749300000|2021-12-17 13:55:00|7635.9|7620.9|7636|7621|7636.4|7621.4|7635.8|7620.8|21
1639749600000|2021-12-17 14:00:00|7635.9|7620.9|7638.3|7623.3|7638.3|7623.3|7635.7|7620.7|68
1639749900000|2021-12-17 14:05:00|7638.9|7623.9|7647.1|7622.1|7648.8|7626.1|7638.9|7620.6|78
1639750200000|2021-12-17 14:10:00|7647|7622|7639.5|7624.5|7647|7626.2|7639.1|7621.6|31
1639750500000|2021-12-17 14:15:00|7639.8|7624.8|7636.9|7621.9|7643.1|7624.8|7636.9|7617.4|49
1639750800000|2021-12-17 14:20:00|7637|7622|7638.8|7623.8|7643.2|7623.8|7636.9|7617.4|66
1639751100000|2021-12-17 14:25:00|7638.7|7623.7|7636.3|7621.3|7643.3|7623.8|7636.3|7618.1|53
1639751400000|2021-12-17 14:30:00|7636.1|7621.1|7635.7|7620.7|7641.9|7621.6|7635.6|7616.2|80
1639751700000|2021-12-17 14:35:00|7635.5|7620.5|7636.3|7621.3|7636.5|7621.5|7635.3|7620.3|97
1639752000000|2021-12-17 14:40:00|7636.1|7621.1|7638.7|7623.7|7643.8|7624.3|7635.7|7618.8|82
1639752300000|2021-12-17 14:45:00|7638.8|7623.8|7638.5|7623.5|7639.1|7624.1|7638.2|7623.2|32
1639752600000|2021-12-17 14:50:00|7638.3|7623.3|7638.1|7623.1|7639|7624|7637.4|7622.4|46
1639752900000|2021-12-17 14:55:00|7638.2|7623.2|7643.2|7618.2|7643.3|7623.6|7638.2|7618.1|26
1639753200000|2021-12-17 15:00:00|7643.3|7618.3|7642.7|7617.7|7644.2|7624.1|7638.8|7617.7|36
1639753500000|2021-12-17 15:05:00|7638|7623|7638.2|7623.2|7638.2|7623.2|7637.5|7622.5|31
1639753800000|2021-12-17 15:10:00|7638.3|7623.3|7639.6|7624.6|7639.6|7624.6|7638.1|7623.1|35
1639754100000|2021-12-17 15:15:00|7639.5|7624.5|7640.7|7625.7|7645.4|7625.7|7639.4|7619.8|49
1639754400000|2021-12-17 15:20:00|7640.6|7625.6|7641.2|7626.2|7641.3|7626.3|7640.2|7625.2|28
1639754700000|2021-12-17 15:25:00|7641.3|7626.3|7640.3|7625.3|7646|7626.4|7639.2|7621|58
1639755000000|2021-12-17 15:30:00|7640.2|7625.2|7638.8|7623.8|7644.3|7625.3|7637|7617.3|41
1639755300000|2021-12-17 15:35:00|7639.2|7624.2|7639.2|7624.2|7639.2|7624.2|7638.9|7623.9|13
1639755600000|2021-12-17 15:40:00|7639.1|7624.1|7637.4|7622.4|7639.1|7624.1|7636.5|7621.5|27
1639755900000|2021-12-17 15:45:00|7637.5|7622.5|7642.7|7617.7|7643|7622.5|7637.3|7617.4|31
1639756200000|2021-12-17 15:50:00|7642.8|7617.8|7639|7624|7644.5|7625|7638|7617.8|63
1639756500000|2021-12-17 15:55:00|7638.9|7623.9|7643|7618|7643|7624|7637.3|7617.9|29
1639756800000|2021-12-17 16:00:00|7643.1|7618.1|7639.2|7624.2|7644.1|7624.2|7639.1|7618|12
1639757100000|2021-12-17 16:05:00|7638.8|7623.8|7643|7618|7643.6|7623.8|7638.2|7618|59
1639757400000|2021-12-17 16:10:00|7642.6|7617.6|7638.3|7623.3|7643.4|7623.3|7637.8|7617.5|14
1639757700000|2021-12-17 16:15:00|7638.2|7623.2|7637.7|7622.7|7638.2|7623.2|7637.6|7622.6|5
1639758300000|2021-12-17 16:25:00|7637.8|7622.8|7635.3|7620.3|7637.8|7622.8|7634.8|7619.8|24
1639758600000|2021-12-17 16:30:00|7635.1|7620.1|7634.6|7619.6|7635.3|7620.3|7634|7619|31
1639758900000|2021-12-17 16:35:00|7634.5|7619.5|7634.7|7619.7|7635.5|7620.5|7634.5|7619.5|17
1639759200000|2021-12-17 16:40:00|7634.8|7619.8|7638.4|7623.4|7638.5|7623.5|7634.8|7619.8|21
1639759500000|2021-12-17 16:45:00|7638.3|7623.3|7638.3|7623.3|7638.4|7623.4|7638.2|7623.2|10
1639759800000|2021-12-17 16:50:00|7638.4|7623.4|7638.4|7623.4|7638.6|7623.6|7638.1|7623.1|19
1639760100000|2021-12-17 16:55:00|7638.5|7623.5|7636.8|7621.8|7642.4|7623.5|7636.8|7617.2|13
1639760400000|2021-12-17 17:00:00|7636.7|7621.7|7636.7|7621.7|7636.7|7621.7|7636.7|7621.7|1
1639760700000|2021-12-17 17:05:00|7636.8|7621.8|7636.7|7621.7|7636.8|7621.8|7636.7|7621.7|8
1639761000000|2021-12-17 17:10:00|7636.8|7621.8|7635.1|7620.1|7640.4|7621.9|7635.1|7615.4|23
1639761300000|2021-12-17 17:15:00|7635|7620|7635|7620|7635.1|7620.1|7635|7620|9
1639761600000|2021-12-17 17:20:00|7634.9|7619.9|7635.1|7620.1|7635.1|7620.1|7633.7|7618.7|15
1639761900000|2021-12-17 17:25:00|7635.2|7620.2|7635.3|7620.3|7635.4|7620.4|7635|7620|15
1639762200000|2021-12-17 17:30:00|7635.2|7620.2|7635.3|7620.3|7635.4|7620.4|7635.2|7620.2|26
1639762500000|2021-12-17 17:35:00|7635.4|7620.4|7640.1|7615.1|7640.2|7620.4|7635|7615.1|18
1639762800000|2021-12-17 17:40:00|7640|7615|7640.1|7615.1|7640.2|7615.2|7640|7615|12
1639763100000|2021-12-17 17:45:00|7640|7615|7640|7615|7640.2|7615.2|7640|7615|35
1639763400000|2021-12-17 17:50:00|7640.1|7615.1|7640|7615|7640.2|7615.2|7639.9|7614.9|7
1639763700000|2021-12-17 17:55:00|7639.9|7614.9|7639.9|7614.9|7640.1|7615.1|7639.9|7614.9|20
1639764000000|2021-12-17 18:00:00|7639.8|7614.8|7639.8|7614.8|7639.9|7620.1|7635.1|7614.7|5
1639764900000|2021-12-17 18:15:00|7639.9|7614.9|7640|7615|7641.2|7620.2|7635|7614.8|12
1639765200000|2021-12-17 18:20:00|7640.1|7615.1|7640|7615|7640.1|7615.1|7639.8|7614.8|6
1639765500000|2021-12-17 18:25:00|7640.1|7615.1|7640|7615|7640.1|7615.1|7640|7615|2
1639765800000|2021-12-17 18:30:00|7640.1|7615.1|7640|7615|7640.1|7615.1|7640|7615|2
1639766100000|2021-12-17 18:35:00|7640.1|7615.1|7640|7615|7640.4|7615.4|7640|7615|37
1639766400000|2021-12-17 18:40:00|7640.1|7615.1|7640.3|7615.3|7640.3|7615.3|7640.1|7615.1|3
1639766700000|2021-12-17 18:45:00|7640.1|7615.1|7640.3|7615.3|7640.3|7615.3|7640.1|7615.1|2
1639767000000|2021-12-17 18:50:00|7640.1|7615.1|7640.3|7615.3|7640.4|7615.4|7639.9|7614.9|7
1639767300000|2021-12-17 18:55:00|7640.5|7615.5|7640.7|7615.7|7640.7|7615.7|7640.5|7615.5|3
1639767600000|2021-12-17 19:00:00|7640.6|7615.6|7640.6|7615.6|7640.6|7615.6|7640.6|7615.6|1
1639767900000|2021-12-17 19:05:00|7640.7|7615.7|7640.7|7615.7|7641|7616|7640.6|7615.6|13
1639768200000|2021-12-17 19:10:00|7640.8|7615.8|7641.6|7616.6|7641.6|7616.6|7640.8|7615.8|8
1639768500000|2021-12-17 19:15:00|7641.7|7616.7|7641.7|7616.7|7641.8|7616.8|7641.7|7616.7|3
1639768800000|2021-12-17 19:20:00|7641.6|7616.6|7641.6|7616.6|7641.6|7616.6|7641.6|7616.6|1
1639769100000|2021-12-17 19:25:00|7641.5|7616.5|7641.5|7616.5|7641.5|7616.5|7641.5|7616.5|1
1639769400000|2021-12-17 19:30:00|7641.4|7616.4|7641.4|7616.4|7641.4|7616.4|7641.4|7616.4|1
1639769700000|2021-12-17 19:35:00|7641.5|7616.5|7641.5|7616.5|7641.5|7616.5|7641.4|7616.4|3
1639770000000|2021-12-17 19:40:00|7641.8|7616.8|7637.2|7622.2|7642.1|7622.3|7636.6|7616.8|15
1639771800000|2021-12-17 20:10:00|7637.4|7622.4|7642.3|7617.3|7642.4|7622.6|7637.4|7617.3|4
1639772400000|2021-12-17 20:20:00|7642.2|7617.2|7641.5|7616.5|7642.2|7622|7636.4|7616.4|10
1639772700000|2021-12-17 20:25:00|7641.6|7616.6|7637.1|7622.1|7642.1|7622.5|7636.9|7616.6|14
1639773000000|2021-12-17 20:30:00|7637|7622|7642.3|7617.3|7642.3|7622.6|7637|7617.3|11
1639773300000|2021-12-17 20:35:00|7642.4|7617.4|7642.4|7617.4|7642.4|7617.4|7642.3|7617.3|3
1639773600000|2021-12-17 20:40:00|7642.6|7617.6|7642.5|7617.5|7642.6|7617.6|7642.4|7617.4|4
1639773900000|2021-12-17 20:45:00|7642.4|7617.4|7642.3|7617.3|7642.5|7617.5|7642.3|7617.3|4
1639774500000|2021-12-17 20:55:00|7642|7617|7641.6|7616.6|7642.1|7617.1|7641.5|7616.5|7
1639963800000|2021-12-20 01:30:00|7645.2|7620.2|7645.2|7620.2|7645.2|7620.2|7645.2|7620.2|1
1639964400000|2021-12-20 01:40:00|7645.6|7620.6|7646.9|7621.9|7646.9|7621.9|7645.6|7620.6|21
1639964700000|2021-12-20 01:45:00|7646.8|7621.8|7646.8|7621.8|7646.8|7621.8|7646.8|7621.8|1
1639966200000|2021-12-20 02:10:00|7646.9|7621.9|7647|7622|7647.1|7622.1|7646.9|7621.9|4
1639966500000|2021-12-20 02:15:00|7647.1|7622.1|7647.1|7622.1|7647.1|7622.1|7647.1|7622.1|1
1639968000000|2021-12-20 02:40:00|7646.9|7621.9|7646.9|7621.9|7646.9|7621.9|7646.8|7621.8|3
1639969500000|2021-12-20 03:05:00|7646.8|7621.8|7646.9|7621.9|7646.9|7621.9|7646.7|7621.7|3
1639969800000|2021-12-20 03:10:00|7646.8|7621.8|7646.9|7621.9|7646.9|7621.9|7646.8|7621.8|2
1639970700000|2021-12-20 03:25:00|7647|7622|7646.9|7621.9|7647|7622|7646.9|7621.9|4
1639971000000|2021-12-20 03:30:00|7647|7622|7648.9|7623.9|7650.6|7625.6|7647|7622|94
1639971300000|2021-12-20 03:35:00|7649|7624|7642.9|7627.9|7649.3|7628.2|7641.5|7621.6|62
1639971600000|2021-12-20 03:40:00|7642.4|7627.4|7644.5|7629.5|7644.7|7629.7|7641.1|7626.1|71
1639971900000|2021-12-20 03:45:00|7644.6|7629.6|7644.3|7629.3|7644.6|7629.6|7643.4|7628.4|52
1639972200000|2021-12-20 03:50:00|7644.5|7629.5|7646.7|7631.7|7647.1|7632.1|7644.3|7629.3|99
1639972500000|2021-12-20 03:55:00|7646.8|7631.8|7646.2|7631.2|7646.8|7631.8|7646|7631|30
1639972800000|2021-12-20 04:00:00|7646.1|7631.1|7645.6|7630.6|7646.3|7631.3|7645.1|7630.1|24
1639973100000|2021-12-20 04:05:00|7645.4|7630.4|7645.7|7630.7|7645.7|7630.7|7645|7630|16
1639973400000|2021-12-20 04:10:00|7645.9|7630.9|7647.6|7632.6|7648.5|7633.5|7645.9|7630.9|31
1639973700000|2021-12-20 04:15:00|7647.5|7632.5|7651.5|7636.5|7652.4|7637.4|7647.5|7632.5|91
1639974000000|2021-12-20 04:20:00|7651.6|7636.6|7652.1|7637.1|7653.1|7638.1|7651.1|7636.1|111
1639974300000|2021-12-20 04:25:00|7652.3|7637.3|7649.7|7634.7|7652.5|7637.5|7648.6|7633.6|77
1639974600000|2021-12-20 04:30:00|7649.8|7634.8|7650.2|7635.2|7650.7|7635.7|7648.6|7633.6|93
1639974900000|2021-12-20 04:35:00|7649.9|7634.9|7651.8|7636.8|7651.8|7636.8|7648.3|7633.3|89
1639975200000|2021-12-20 04:40:00|7651.9|7636.9|7651.6|7636.6|7652.4|7637.4|7651.4|7636.4|71
1639975500000|2021-12-20 04:45:00|7651.8|7636.8|7649.3|7634.3|7651.8|7636.8|7649.3|7634.3|60
1639975800000|2021-12-20 04:50:00|7649.8|7634.8|7648.4|7633.4|7650.5|7635.5|7648.3|7633.3|50
1639976100000|2021-12-20 04:55:00|7648.5|7633.5|7648.1|7633.1|7649|7634|7647.6|7632.6|49
1639976400000|2021-12-20 05:00:00|7647.9|7632.9|7648.9|7633.9|7649.3|7634.3|7647.8|7632.8|62
1639976700000|2021-12-20 05:05:00|7648.8|7633.8|7648.5|7633.5|7649.1|7634.1|7648.4|7633.4|23
1639977000000|2021-12-20 05:10:00|7648.4|7633.4|7644|7629|7649.1|7634.1|7643.4|7628.4|101
1639977300000|2021-12-20 05:15:00|7643.9|7628.9|7644.1|7629.1|7644.8|7629.8|7643.8|7628.8|33
1639977600000|2021-12-20 05:20:00|7644|7629|7641.9|7626.9|7644.8|7629.8|7641.9|7626.9|56
1639977900000|2021-12-20 05:25:00|7642|7627|7641.4|7626.4|7642.8|7627.8|7639.1|7624.1|164
1639978200000|2021-12-20 05:30:00|7641.5|7626.5|7640.8|7625.8|7641.5|7626.5|7639.8|7624.8|71
1639978500000|2021-12-20 05:35:00|7640.9|7625.9|7641.3|7626.3|7641.7|7626.7|7640.5|7625.5|84
1639978800000|2021-12-20 05:40:00|7641.4|7626.4|7640.1|7625.1|7642.4|7627.4|7639.8|7624.8|88
1639979100000|2021-12-20 05:45:00|7640|7625|7638.2|7623.2|7640.5|7625.5|7637.4|7622.4|118
1639979400000|2021-12-20 05:50:00|7638.1|7623.1|7636.6|7621.6|7638.9|7623.9|7636.4|7621.4|97
1639979700000|2021-12-20 05:55:00|7636.5|7621.5|7634.4|7619.4|7637.4|7622.4|7634.2|7619.2|150
1639980000000|2021-12-20 06:00:00|7634.3|7619.3|7635.9|7620.9|7636.5|7621.5|7633.9|7618.9|164
1639980300000|2021-12-20 06:05:00|7636.1|7621.1|7632.8|7617.8|7637.8|7622.8|7632.7|7617.7|95
1639980600000|2021-12-20 06:10:00|7632.7|7617.7|7632.6|7617.6|7633.4|7618.4|7630.3|7615.3|118
1639980900000|2021-12-20 06:15:00|7632.7|7617.7|7634.6|7619.6|7634.6|7619.6|7632.7|7617.7|65
1639981200000|2021-12-20 06:20:00|7634.5|7619.5|7635|7620|7635.1|7620.1|7633.9|7618.9|82
1639981500000|2021-12-20 06:25:00|7634.9|7619.9|7633|7618|7634.9|7619.9|7632.8|7617.8|66
1639981800000|2021-12-20 06:30:00|7632.9|7617.9|7636.7|7621.7|7637|7622|7632.7|7617.7|87
1639982100000|2021-12-20 06:35:00|7636.6|7621.6|7638.9|7623.9|7640|7625|7636.4|7621.4|123
1639982400000|2021-12-20 06:40:00|7639|7624|7636.5|7621.5|7639|7624|7636.3|7621.3|86
1639982700000|2021-12-20 06:45:00|7636.4|7621.4|7636.5|7621.5|7636.8|7621.8|7636.3|7621.3|50
1639983000000|2021-12-20 06:50:00|7636.4|7621.4|7633.5|7618.5|7637|7622|7633.5|7618.5|54
1639983300000|2021-12-20 06:55:00|7633.7|7618.7|7634.5|7619.5|7634.5|7619.5|7632.9|7617.9|59
1639983600000|2021-12-20 07:00:00|7634.6|7619.6|7633.2|7618.2|7635.7|7620.7|7632.8|7617.8|112
1639983900000|2021-12-20 07:05:00|7633.1|7618.1|7635.1|7620.1|7635.2|7620.2|7632.8|7617.8|51
1639984200000|2021-12-20 07:10:00|7635.2|7620.2|7636.6|7621.6|7637.1|7622.1|7635.1|7620.1|83
1639984500000|2021-12-20 07:15:00|7636.4|7621.4|7635.2|7620.2|7636.7|7621.7|7634.8|7619.8|74
1639984800000|2021-12-20 07:20:00|7635.1|7620.1|7635|7620|7635.4|7620.4|7634.5|7619.5|73
1639985100000|2021-12-20 07:25:00|7635.1|7620.1|7635.8|7620.8|7637.7|7622.7|7634.8|7619.8|117
1639985400000|2021-12-20 07:30:00|7636|7621|7636|7621|7636.8|7621.8|7635.5|7620.5|85
1639985700000|2021-12-20 07:35:00|7635.9|7620.9|7636.4|7621.4|7637|7622|7634.8|7619.8|57
1639986000000|2021-12-20 07:40:00|7636.5|7621.5|7635.2|7620.2|7636.7|7621.7|7635.2|7620.2|78
1639986300000|2021-12-20 07:45:00|7635.3|7620.3|7634.8|7619.8|7635.3|7620.3|7633.6|7618.6|113
1639986600000|2021-12-20 07:50:00|7634.9|7619.9|7632.7|7617.7|7635.2|7620.2|7632.5|7617.5|100
1639986900000|2021-12-20 07:55:00|7632.8|7617.8|7632.7|7617.7|7633.1|7618.1|7631.6|7616.6|93
1639987200000|2021-12-20 08:00:00|7632.8|7617.8|7631.5|7616.5|7632.8|7617.8|7630.9|7615.9|103
1639987500000|2021-12-20 08:05:00|7631.4|7616.4|7631.4|7616.4|7632.5|7617.5|7630.1|7615.1|76
1639987800000|2021-12-20 08:10:00|7631.3|7616.3|7632.6|7617.6|7633.3|7618.3|7631.2|7616.2|76
1639988100000|2021-12-20 08:15:00|7632.7|7617.7|7623.8|7608.8|7632.7|7617.7|7623.8|7608.8|187
1639988400000|2021-12-20 08:20:00|7623.7|7608.7|7626.1|7611.1|7627.1|7612.1|7623.4|7608.4|107
1639988700000|2021-12-20 08:25:00|7626.3|7611.3|7621.9|7606.9|7626.9|7611.9|7621.9|7606.9|86
1639989000000|2021-12-20 08:30:00|7622|7607|7620|7605|7623.1|7608.1|7619.7|7604.7|126
1639989300000|2021-12-20 08:35:00|7620.1|7605.1|7621.5|7606.5|7622.5|7607.5|7619.8|7604.8|128
1639989600000|2021-12-20 08:40:00|7621.6|7606.6|7621.1|7606.1|7624.2|7609.2|7621|7606|105
1639989900000|2021-12-20 08:45:00|7621.2|7606.2|7620.8|7605.8|7621.3|7606.3|7618.1|7603.1|129
1639990200000|2021-12-20 08:50:00|7620.7|7605.7|7619.6|7604.6|7620.8|7605.8|7619|7604|66
1639990500000|2021-12-20 08:55:00|7619.5|7604.5|7619|7604|7620.6|7605.6|7618.8|7603.8|74
1639990800000|2021-12-20 09:00:00|7619.4|7604.4|7621.2|7606.2|7621.5|7606.5|7618.8|7603.8|116
1639991100000|2021-12-20 09:05:00|7621.1|7606.1|7622.8|7607.8|7624.2|7609.2|7619.9|7604.9|184
1639991400000|2021-12-20 09:10:00|7622.9|7607.9|7622.9|7607.9|7623.2|7608.2|7621.9|7606.9|83
1639991700000|2021-12-20 09:15:00|7623.1|7608.1|7623.6|7608.6|7624|7609|7622.2|7607.2|95
1639992000000|2021-12-20 09:20:00|7623.7|7608.7|7626.7|7611.7|7626.7|7611.7|7623.6|7608.6|87
1639992300000|2021-12-20 09:25:00|7626.8|7611.8|7626|7611|7628|7613|7625.8|7610.8|153
1639992600000|2021-12-20 09:30:00|7626.2|7611.2|7627.6|7612.6|7627.9|7612.9|7626|7611|96
1639992900000|2021-12-20 09:35:00|7627.5|7612.5|7627.7|7612.7|7628.7|7613.7|7626.9|7611.9|108
1639993200000|2021-12-20 09:40:00|7627.6|7612.6|7624.9|7609.9|7627.9|7612.9|7624.8|7609.8|72
1639993500000|2021-12-20 09:45:00|7625|7610|7625.5|7610.5|7625.5|7610.5|7623.4|7608.4|75
1639993800000|2021-12-20 09:50:00|7625.6|7610.6|7628|7613|7629|7614|7625.2|7610.2|96
1639994100000|2021-12-20 09:55:00|7627.9|7612.9|7626.5|7611.5|7627.9|7612.9|7624.9|7609.9|88
1639994400000|2021-12-20 10:00:00|7626.6|7611.6|7627.5|7612.5|7628.2|7613.2|7625.6|7610.6|109
1639994700000|2021-12-20 10:05:00|7627.6|7612.6|7626.8|7611.8|7628.4|7613.4|7626.8|7611.8|111
1639995000000|2021-12-20 10:10:00|7626.6|7611.6|7625.8|7610.8|7627|7612|7623.2|7608.2|97
1639995300000|2021-12-20 10:15:00|7625.4|7610.4|7624.4|7609.4|7626.4|7611.4|7624.2|7609.2|72
1639995600000|2021-12-20 10:20:00|7624.6|7609.6|7624.8|7609.8|7624.8|7609.8|7623|7608|51
1639995900000|2021-12-20 10:25:00|7624.7|7609.7|7622.3|7607.3|7624.7|7609.7|7621.7|7606.7|70
1639996200000|2021-12-20 10:30:00|7622.4|7607.4|7622.4|7607.4|7623.1|7608.1|7622.1|7607.1|46
1639996500000|2021-12-20 10:35:00|7622.3|7607.3|7620.6|7605.6|7622.4|7607.4|7620.6|7605.6|28
1639996800000|2021-12-20 10:40:00|7620.8|7605.8|7620.8|7605.8|7621.4|7606.4|7620.6|7605.6|31
1639997100000|2021-12-20 10:45:00|7620.7|7605.7|7620.8|7605.8|7621.3|7606.3|7620.6|7605.6|27
1639997400000|2021-12-20 10:50:00|7620.7|7605.7|7620.9|7605.9|7620.9|7605.9|7620.6|7605.6|93
1639997700000|2021-12-20 10:55:00|7621|7606|7622.2|7607.2|7622.4|7607.4|7621|7606|45
1639998000000|2021-12-20 11:00:00|7622.1|7607.1|7622.2|7607.2|7622.4|7607.4|7622|7607|66
1639998300000|2021-12-20 11:05:00|7622.1|7607.1|7621.6|7606.6|7622.4|7607.4|7621.5|7606.5|37
1639998600000|2021-12-20 11:10:00|7621.7|7606.7|7622|7607|7622.2|7607.2|7621.6|7606.6|65
1639998900000|2021-12-20 11:15:00|7622.2|7607.2|7622|7607|7622.4|7607.4|7621|7606|30
1639999200000|2021-12-20 11:20:00|7622.1|7607.1|7622.2|7607.2|7623.1|7608.1|7621.6|7606.6|66
1639999500000|2021-12-20 11:25:00|7622.3|7607.3|7621.9|7606.9|7622.5|7607.5|7621.7|7606.7|51
1639999800000|2021-12-20 11:30:00|7622|7607|7623.4|7608.4|7623.8|7608.8|7621.5|7606.5|33
1640000100000|2021-12-20 11:35:00|7623.7|7608.7|7622.9|7607.9|7623.7|7608.7|7622.9|7607.9|15
1640000400000|2021-12-20 11:40:00|7622.8|7607.8|7622.9|7607.9|7622.9|7607.9|7622.7|7607.7|7
1640000700000|2021-12-20 11:45:00|7623.2|7608.2|7623.4|7608.4|7623.4|7608.4|7623.2|7608.2|2
1640001000000|2021-12-20 11:50:00|7623.3|7608.3|7622.7|7607.7|7623.6|7608.6|7621.9|7606.9|21
1640001300000|2021-12-20 11:55:00|7622.8|7607.8|7621.9|7606.9|7623|7608|7621.9|7606.9|25
1640001600000|2021-12-20 12:00:00|7622|7607|7621.9|7606.9|7622.1|7607.1|7621.9|7606.9|6
1640001900000|2021-12-20 12:05:00|7622|7607|7622.2|7607.2|7622.6|7607.6|7621.9|7606.9|23
1640002200000|2021-12-20 12:10:00|7622|7607|7620|7605|7622.2|7607.2|7619.9|7604.9|8
1640002500000|2021-12-20 12:15:00|7619.9|7604.9|7624.6|7599.6|7624.9|7604.9|7619.9|7599.6|8
1640002800000|2021-12-20 12:20:00|7624.7|7599.7|7624.8|7599.8|7624.8|7599.8|7624.7|7599.7|4
1640003100000|2021-12-20 12:25:00|7625.1|7600.1|7621.6|7606.6|7625.1|7607.4|7620.7|7600.1|8
1640003400000|2021-12-20 12:30:00|7621.5|7606.5|7621.6|7606.6|7622.4|7607.4|7621.5|7606.5|26
1640003700000|2021-12-20 12:35:00|7621.7|7606.7|7621.9|7606.9|7622.4|7607.4|7621.6|7606.6|131
1640004000000|2021-12-20 12:40:00|7622.1|7607.1|7626.4|7601.4|7626.6|7607.1|7621.2|7601.2|59
1640004300000|2021-12-20 12:45:00|7626.3|7601.3|7621.3|7606.3|7626.7|7606.9|7621|7601.2|70
1640004600000|2021-12-20 12:50:00|7621.2|7606.2|7622.4|7607.4|7626.6|7607.4|7621.2|7601.2|54
1640004900000|2021-12-20 12:55:00|7622.3|7607.3|7621.8|7606.8|7626.8|7607.3|7621.6|7601.7|17
1640005200000|2021-12-20 13:00:00|7621.7|7606.7|7628|7603|7628.2|7608|7621|7603|43
1640005500000|2021-12-20 13:05:00|7623.4|7608.4|7621.2|7606.2|7628.6|7608.6|7621.2|7602.4|79
1640005800000|2021-12-20 13:10:00|7621.3|7606.3|7617.2|7602.2|7623.3|7606.4|7616.8|7597.4|26
1640006100000|2021-12-20 13:15:00|7617.3|7602.3|7617.2|7602.2|7617.7|7602.7|7617.1|7602.1|22
1640006400000|2021-12-20 13:20:00|7617.9|7602.9|7618|7603|7619.7|7604.7|7617.9|7602.9|22
1640006700000|2021-12-20 13:25:00|7618.1|7603.1|7618.5|7603.5|7618.7|7603.7|7618|7603|52
1640007000000|2021-12-20 13:30:00|7618.6|7603.6|7618.4|7603.4|7618.7|7603.7|7617.7|7602.7|9
1640007300000|2021-12-20 13:35:00|7618.3|7603.3|7618.9|7603.9|7619.1|7604.1|7618.1|7603.1|22
1640007600000|2021-12-20 13:40:00|7619.1|7604.1|7618.8|7603.8|7619.1|7604.1|7618.4|7603.4|35
1640007900000|2021-12-20 13:45:00|7618.7|7603.7|7617.7|7602.7|7618.7|7603.7|7617.7|7602.7|34
1640008200000|2021-12-20 13:50:00|7617.6|7602.6|7618|7603|7618.1|7603.1|7617.6|7602.6|21
1640008500000|2021-12-20 13:55:00|7617.9|7602.9|7616.3|7601.3|7618.1|7603.1|7616.3|7601.3|32
1640008800000|2021-12-20 14:00:00|7616.4|7601.4|7616.3|7601.3|7616.5|7601.5|7616.3|7601.3|6
1640009100000|2021-12-20 14:05:00|7616.2|7601.2|7618.4|7593.4|7618.4|7601.2|7612.7|7593.4|54
1640009400000|2021-12-20 14:10:00|7613.8|7598.8|7615.2|7600.2|7620.1|7600.2|7613.3|7593.7|31
1640009700000|2021-12-20 14:15:00|7615.3|7600.3|7614.8|7599.8|7616|7601|7614.1|7599.1|43
1640010000000|2021-12-20 14:20:00|7620.2|7595.2|7614.8|7599.8|7620.2|7600.3|7614.7|7594.9|18
1640010300000|2021-12-20 14:25:00|7614.9|7599.9|7614|7599|7614.9|7599.9|7614|7599|16
1640010600000|2021-12-20 14:30:00|7613.9|7598.9|7618.7|7593.7|7619|7599.2|7612.9|7593.7|69
1640010900000|2021-12-20 14:35:00|7613.8|7598.8|7614.3|7599.3|7614.5|7599.5|7613.8|7598.8|23
1640011200000|2021-12-20 14:40:00|7614.1|7599.1|7619.9|7594.9|7620|7599.7|7614.1|7594.5|74
1640011500000|2021-12-20 14:45:00|7620|7595|7623|7598|7623.3|7601.4|7614.7|7594.7|81
1640011800000|2021-12-20 14:50:00|7623.1|7598.1|7623.9|7598.9|7625|7600|7622.9|7597.9|116
1640012100000|2021-12-20 14:55:00|7623.8|7598.8|7624.2|7599.2|7624.7|7599.7|7622.2|7597.2|110
1640012400000|2021-12-20 15:00:00|7624.5|7599.5|7624.3|7599.3|7625.8|7600.8|7624.3|7599.3|75
1640012700000|2021-12-20 15:05:00|7624.2|7599.2|7622.6|7597.6|7627|7606.2|7616.3|7596|98
1640013000000|2021-12-20 15:10:00|7622.5|7597.5|7622.6|7597.6|7622.8|7602.1|7616.5|7596.1|59
1640013300000|2021-12-20 15:15:00|7622.7|7597.7|7621.1|7596.1|7622.7|7601.4|7616.1|7595.7|46
1640013600000|2021-12-20 15:20:00|7621|7596|7619.6|7594.6|7621.3|7601.2|7614.7|7594.6|34
1640013900000|2021-12-20 15:25:00|7620|7595|7620.9|7595.9|7621.1|7601.2|7614.2|7594.6|24
1640014200000|2021-12-20 15:30:00|7621.3|7596.3|7620.8|7595.8|7622.1|7601.6|7616.6|7595.8|11
1640014500000|2021-12-20 15:35:00|7620.7|7595.7|7619.1|7594.1|7620.7|7600|7614.2|7594|36
1640014800000|2021-12-20 15:40:00|7614.2|7599.2|7620|7595|7620.3|7600.2|7614.2|7595|18
1640015100000|2021-12-20 15:45:00|7620.2|7595.2|7614.7|7599.7|7620.3|7599.9|7614.5|7594.9|12
1640015400000|2021-12-20 15:50:00|7614.9|7599.9|7615.2|7600.2|7615.6|7600.6|7614.6|7599.6|41
1640015700000|2021-12-20 15:55:00|7615.3|7600.3|7615.7|7600.7|7616.3|7601.3|7614.8|7599.8|42
1640016000000|2021-12-20 16:00:00|7615.6|7600.6|7614.8|7599.8|7615.7|7600.7|7614.3|7599.3|45
1640016300000|2021-12-20 16:05:00|7614.7|7599.7|7615.1|7600.1|7615.2|7600.2|7614.5|7599.5|22
1640016600000|2021-12-20 16:10:00|7615.2|7600.2|7614.8|7599.8|7615.3|7600.3|7614|7599|24
1640016900000|2021-12-20 16:15:00|7614.9|7599.9|7614.6|7599.6|7620|7600.4|7613.5|7594.7|63
1640017200000|2021-12-20 16:20:00|7614.5|7599.5|7613|7598|7614.5|7599.5|7613|7598|21
1640017500000|2021-12-20 16:25:00|7612.9|7597.9|7614.3|7599.3|7614.3|7599.3|7612.5|7597.5|17
1640017800000|2021-12-20 16:30:00|7614.4|7599.4|7616.9|7601.9|7616.9|7601.9|7614.4|7599.4|10
1640018100000|2021-12-20 16:35:00|7616.8|7601.8|7615.9|7600.9|7616.9|7601.9|7615.6|7600.6|25
1640018400000|2021-12-20 16:40:00|7616.2|7601.2|7615.9|7600.9|7616.2|7601.2|7615.7|7600.7|4
1640018700000|2021-12-20 16:45:00|7615.8|7600.8|7615.2|7600.2|7615.8|7600.8|7615|7600|11
1640019000000|2021-12-20 16:50:00|7615.1|7600.1|7614.4|7599.4|7615.1|7600.1|7614.3|7599.3|20
1640019300000|2021-12-20 16:55:00|7614.5|7599.5|7614.4|7599.4|7614.5|7599.5|7614.2|7599.2|11
1640019600000|2021-12-20 17:00:00|7614.5|7599.5|7614.6|7599.6|7614.6|7599.6|7614.3|7599.3|13
1640019900000|2021-12-20 17:05:00|7614.7|7599.7|7612.6|7597.6|7614.8|7599.8|7612.4|7597.4|34
1640020200000|2021-12-20 17:10:00|7612.5|7597.5|7610.9|7595.9|7612.6|7597.6|7609.8|7594.8|45
1640020500000|2021-12-20 17:15:00|7611|7596|7614.4|7589.4|7614.6|7596.1|7607.9|7587.8|65
1640020800000|2021-12-20 17:20:00|7614.3|7589.3|7617.4|7592.4|7617.7|7592.7|7614.3|7589.3|25
1640021100000|2021-12-20 17:25:00|7617.3|7592.3|7616.3|7591.3|7617.3|7592.3|7616.3|7591.3|32
1640021400000|2021-12-20 17:30:00|7616.4|7591.4|7616.3|7591.3|7616.7|7591.7|7615.9|7590.9|70
1640021700000|2021-12-20 17:35:00|7616.4|7591.4|7616.4|7591.4|7616.6|7591.6|7615.8|7590.8|85
1640022000000|2021-12-20 17:40:00|7616.3|7591.3|7615.7|7590.7|7616.3|7591.3|7615.6|7590.6|18
1640022300000|2021-12-20 17:45:00|7615.8|7590.8|7615.4|7590.4|7615.8|7590.8|7614.6|7589.6|49
1640022600000|2021-12-20 17:50:00|7614.9|7589.9|7614.8|7589.8|7615.9|7590.9|7614.3|7589.3|88
1640022900000|2021-12-20 17:55:00|7614.7|7589.7|7615.6|7590.6|7615.9|7590.9|7614.4|7589.4|62
1640023200000|2021-12-20 18:00:00|7615.4|7590.4|7616.1|7591.1|7616.6|7591.6|7615.4|7590.4|30
1640023800000|2021-12-20 18:10:00|7616.2|7591.2|7616.2|7591.2|7616.2|7591.2|7616.2|7591.2|1
1640025600000|2021-12-20 18:40:00|7615.7|7590.7|7615.7|7590.7|7615.7|7590.7|7615.7|7590.7|1
1640025900000|2021-12-20 18:45:00|7615.6|7590.6|7614.2|7589.2|7615.7|7590.7|7613.6|7588.6|15
1640026200000|2021-12-20 18:50:00|7614.3|7589.3|7614.1|7589.1|7615|7590|7614|7589|15
1640026500000|2021-12-20 18:55:00|7613.9|7588.9|7614.2|7589.2|7614.2|7589.2|7613.9|7588.9|22
1640026800000|2021-12-20 19:00:00|7614.1|7589.1|7614.2|7589.2|7614.2|7589.2|7613.8|7588.8|21
1640027100000|2021-12-20 19:05:00|7614.1|7589.1|7614.2|7589.2|7614.2|7589.2|7613.8|7588.8|11
1640027400000|2021-12-20 19:10:00|7614.1|7589.1|7614.2|7589.2|7614.3|7589.3|7614.1|7589.1|5
1640027700000|2021-12-20 19:15:00|7614.3|7589.3|7614|7589|7614.3|7589.3|7614|7589|12
1640028000000|2021-12-20 19:20:00|7613.8|7588.8|7613.6|7588.6|7613.8|7588.8|7613.6|7588.6|3
1640028600000|2021-12-20 19:30:00|7613.7|7588.7|7614.5|7589.5|7614.7|7589.7|7613.6|7588.6|9
1640028900000|2021-12-20 19:35:00|7614.6|7589.6|7614.6|7589.6|7614.6|7589.6|7614.6|7589.6|1
1640029200000|2021-12-20 19:40:00|7614.8|7589.8|7614.7|7589.7|7614.8|7589.8|7614.7|7589.7|2
1640029500000|2021-12-20 19:45:00|7614.8|7589.8|7615.1|7590.1|7616.2|7591.2|7614.8|7589.8|6
1640029800000|2021-12-20 19:50:00|7615.6|7590.6|7616|7591|7616|7591|7615.1|7590.1|11
1640030100000|2021-12-20 19:55:00|7615.9|7590.9|7616|7591|7616|7591|7615.9|7590.9|4
1640050200000|2021-12-21 01:30:00|7617.8|7592.8|7617.8|7592.8|7617.8|7592.8|7617.8|7592.8|1
1640056800000|2021-12-21 03:20:00|7617.6|7592.6|7617.4|7592.4|7617.6|7592.6|7617.3|7592.3|9
1640057400000|2021-12-21 03:30:00|7617.5|7592.5|7617.8|7592.8|7619.1|7594.1|7617.4|7592.4|52
1640057700000|2021-12-21 03:35:00|7618|7593|7611.3|7596.3|7618.3|7599.5|7611.1|7592|87
1640058000000|2021-12-21 03:40:00|7611.1|7596.1|7610.1|7595.1|7611.9|7596.9|7610.1|7595.1|155
1640058300000|2021-12-21 03:45:00|7610.2|7595.2|7606.2|7591.2|7610.9|7595.4|7606|7585.9|183
1640058600000|2021-12-21 03:50:00|7606.4|7591.4|7607.8|7592.8|7607.8|7592.8|7605.8|7590.8|85
1640058900000|2021-12-21 03:55:00|7607.7|7592.7|7606.8|7591.8|7608|7593|7606.8|7591.8|37
1640059200000|2021-12-21 04:00:00|7606.5|7591.5|7607.1|7592.1|7607.7|7592.7|7606.4|7591.4|87
1640059500000|2021-12-21 04:05:00|7607.2|7592.2|7607.3|7592.3|7607.8|7592.8|7604.6|7589.6|119
1640059800000|2021-12-21 04:10:00|7607.4|7592.4|7608.2|7593.2|7608.4|7593.4|7606.4|7591.4|64
1640060100000|2021-12-21 04:15:00|7608.4|7593.4|7607.9|7592.9|7608.7|7593.7|7606.6|7591.6|75
1640060400000|2021-12-21 04:20:00|7608.1|7593.1|7606.3|7591.3|7608.3|7593.3|7604.9|7589.9|123
1640060700000|2021-12-21 04:25:00|7606.4|7591.4|7605.8|7590.8|7607.6|7592.6|7605.7|7590.7|105
1640061000000|2021-12-21 04:30:00|7605.7|7590.7|7606.9|7591.9|7607.1|7592.1|7605.6|7590.6|110
1640061300000|2021-12-21 04:35:00|7607|7592|7606.1|7591.1|7608.4|7593.4|7605.5|7590.5|122
1640061600000|2021-12-21 04:40:00|7605.7|7590.7|7606.3|7591.3|7606.3|7591.3|7604.9|7589.9|87
1640061900000|2021-12-21 04:45:00|7606.2|7591.2|7603.5|7588.5|7606.3|7591.3|7601.4|7586.4|157
1640062200000|2021-12-21 04:50:00|7603.6|7588.6|7602.8|7587.8|7603.9|7588.9|7600.9|7585.9|141
1640062500000|2021-12-21 04:55:00|7603|7588|7603.5|7588.5|7604.5|7589.5|7602.4|7587.4|80
1640062800000|2021-12-21 05:00:00|7603.6|7588.6|7604|7589|7604.4|7589.4|7603.5|7588.5|65
1640063100000|2021-12-21 05:05:00|7604.1|7589.1|7606.3|7591.3|7606.4|7591.4|7604.1|7589.1|81
1640063400000|2021-12-21 05:10:00|7606.4|7591.4|7606.1|7591.1|7606.5|7591.5|7605.5|7590.5|63
1640063700000|2021-12-21 05:15:00|7606|7591|7604.5|7589.5|7606.4|7591.4|7604.4|7589.4|68
1640064000000|2021-12-21 05:20:00|7604.4|7589.4|7603.7|7588.7|7604.8|7589.8|7602.5|7587.5|86
1640064300000|2021-12-21 05:25:00|7603.6|7588.6|7600.2|7585.2|7604.5|7589.5|7600.1|7585.1|89
1640064600000|2021-12-21 05:30:00|7600.1|7585.1|7600.7|7585.7|7601.1|7586.1|7599.2|7584.2|62
1640064900000|2021-12-21 05:35:00|7600.8|7585.8|7595.6|7580.6|7600.8|7585.8|7595.4|7580.4|137
1640065200000|2021-12-21 05:40:00|7595.7|7580.7|7598|7583|7598.5|7583.5|7594.7|7579.7|95
1640065500000|2021-12-21 05:45:00|7598.1|7583.1|7598.2|7583.2|7599.4|7584.4|7597.3|7582.3|57
1640065800000|2021-12-21 05:50:00|7598.1|7583.1|7596.3|7581.3|7598.9|7583.9|7596.3|7581.3|63
1640066100000|2021-12-21 05:55:00|7596.5|7581.5|7596.5|7581.5|7597|7582|7595|7580|59
1640066400000|2021-12-21 06:00:00|7596.4|7581.4|7597.9|7582.9|7598.4|7583.4|7595.6|7580.6|85
1640066700000|2021-12-21 06:05:00|7598|7583|7596.8|7581.8|7598.3|7583.3|7596.3|7581.3|64
1640067000000|2021-12-21 06:10:00|7596.9|7581.9|7594.5|7579.5|7597.3|7582.3|7594.3|7579.3|76
1640067300000|2021-12-21 06:15:00|7594|7579|7593.4|7578.4|7594|7579|7593.3|7578.3|57
1640067600000|2021-12-21 06:20:00|7593.1|7578.1|7595.1|7580.1|7595.4|7580.4|7592.1|7577.1|63
1640067900000|2021-12-21 06:25:00|7595.2|7580.2|7594.8|7579.8|7596.4|7581.4|7594.8|7579.8|68
1640068200000|2021-12-21 06:30:00|7594.9|7579.9|7595.1|7580.1|7596|7581|7594.6|7579.6|58
1640068500000|2021-12-21 06:35:00|7595|7580|7594.4|7579.4|7595.2|7580.2|7593.5|7578.5|40
1640068800000|2021-12-21 06:40:00|7594.3|7579.3|7594|7579|7594.3|7579.3|7592.6|7577.6|57
1640069100000|2021-12-21 06:45:00|7593.9|7578.9|7592.4|7577.4|7593.9|7578.9|7591.8|7576.8|103
1640069400000|2021-12-21 06:50:00|7592.3|7577.3|7590.8|7575.8|7592.4|7577.4|7590.5|7575.5|84
1640069700000|2021-12-21 06:55:00|7590.6|7575.6|7590.9|7575.9|7592|7577|7590.4|7575.4|60
1640070000000|2021-12-21 07:00:00|7590.6|7575.6|7590.7|7575.7|7590.7|7575.7|7589.6|7574.6|67
1640070300000|2021-12-21 07:05:00|7590.6|7575.6|7588.6|7573.6|7590.7|7575.7|7588.3|7573.3|67
1640070600000|2021-12-21 07:10:00|7588.7|7573.7|7586.1|7571.1|7588.7|7573.7|7584|7569|175
1640070900000|2021-12-21 07:15:00|7586|7571|7582|7567|7586.1|7571.1|7579.5|7564.5|225
1640071200000|2021-12-21 07:20:00|7582.2|7567.2|7574.5|7559.5|7582.2|7567.2|7573.5|7558.5|276
1640071500000|2021-12-21 07:25:00|7574.4|7559.4|7574.1|7559.1|7577.1|7562.1|7574.1|7559.1|170
1640071800000|2021-12-21 07:30:00|7574|7559|7576.8|7561.8|7578.3|7563.3|7573.6|7558.6|156
1640072100000|2021-12-21 07:35:00|7577.2|7562.2|7577.4|7562.4|7577.7|7562.7|7575.2|7560.2|125
1640072400000|2021-12-21 07:40:00|7577.3|7562.3|7577.2|7562.2|7578.5|7563.5|7577|7562|66
1640072700000|2021-12-21 07:45:00|7577.1|7562.1|7580|7565|7581.7|7566.7|7577.1|7562.1|102
1640073000000|2021-12-21 07:50:00|7579.9|7564.9|7578|7563|7582|7567|7577.7|7562.7|154
1640073300000|2021-12-21 07:55:00|7577.8|7562.8|7577.9|7562.9|7578|7563|7574.7|7559.7|129
1640073600000|2021-12-21 08:00:00|7578|7563|7580.2|7565.2|7580.3|7565.3|7576.5|7561.5|107
1640073900000|2021-12-21 08:05:00|7580.1|7565.1|7580.6|7565.6|7581|7566|7577.1|7562.1|148
1640074200000|2021-12-21 08:10:00|7580.5|7565.5|7582|7567|7582.3|7567.3|7580.5|7565.5|154
1640074500000|2021-12-21 08:15:00|7582.1|7567.1|7585.2|7570.2|7587.4|7572.4|7582|7567|267
1640074800000|2021-12-21 08:20:00|7585.3|7570.3|7588|7573|7588.1|7573.1|7584.3|7569.3|122
1640075100000|2021-12-21 08:25:00|7588.2|7573.2|7587.1|7572.1|7589.9|7574.9|7585.7|7570.7|322
1640075400000|2021-12-21 08:30:00|7587|7572|7585.9|7570.9|7587.4|7572.4|7585|7570|211
1640075700000|2021-12-21 08:35:00|7585.8|7570.8|7585.3|7570.3|7586.4|7571.4|7585.3|7570.3|62
1640076000000|2021-12-21 08:40:00|7585.4|7570.4|7588.4|7573.4|7589|7574|7585.2|7570.2|113
1640076300000|2021-12-21 08:45:00|7588.5|7573.5|7591.5|7576.5|7591.7|7576.7|7588.5|7573.5|143
1640076600000|2021-12-21 08:50:00|7591.6|7576.6|7595.9|7580.9|7596|7581|7591|7576|112
1640076900000|2021-12-21 08:55:00|7596|7581|7592.9|7577.9|7596|7581|7592.8|7577.8|77
1640077200000|2021-12-21 09:00:00|7593|7578|7590.6|7575.6|7593|7578|7590.4|7575.4|68
1640077500000|2021-12-21 09:05:00|7590.5|7575.5|7590.2|7575.2|7591.7|7576.7|7590.2|7575.2|48
1640077800000|2021-12-21 09:10:00|7590.1|7575.1|7590.6|7575.6|7590.6|7575.6|7589.4|7574.4|29
1640078100000|2021-12-21 09:15:00|7590.5|7575.5|7591|7576|7593|7578|7590.5|7575.5|76
1640078400000|2021-12-21 09:20:00|7590.9|7575.9|7591.8|7576.8|7591.9|7576.9|7590.6|7575.6|50
1640078700000|2021-12-21 09:25:00|7591.9|7576.9|7592.1|7577.1|7592.3|7577.3|7591.3|7576.3|55
1640079000000|2021-12-21 09:30:00|7591.9|7576.9|7591.8|7576.8|7593.7|7578.7|7591.6|7576.6|79
1640079300000|2021-12-21 09:35:00|7591.9|7576.9|7591.5|7576.5|7592.1|7577.1|7591.5|7576.5|68
1640079600000|2021-12-21 09:40:00|7591.6|7576.6|7591.8|7576.8|7591.8|7576.8|7591.2|7576.2|37
1640079900000|2021-12-21 09:45:00|7591.9|7576.9|7592.1|7577.1|7592.3|7577.3|7591.8|7576.8|26
1640080200000|2021-12-21 09:50:00|7592.2|7577.2|7594.6|7579.6|7594.6|7579.6|7591.9|7576.9|81
1640080500000|2021-12-21 09:55:00|7594.7|7579.7|7592.8|7577.8|7595.3|7580.3|7592.8|7577.8|94
1640080800000|2021-12-21 10:00:00|7592.9|7577.9|7592|7577|7592.9|7577.9|7591.8|7576.8|13
1640081100000|2021-12-21 10:05:00|7592.1|7577.1|7589.9|7574.9|7592.7|7577.7|7589.5|7574.5|109
1640081400000|2021-12-21 10:10:00|7589.8|7574.8|7589.5|7574.5|7590.1|7575.1|7589.1|7574.1|79
1640081700000|2021-12-21 10:15:00|7589.4|7574.4|7588.9|7573.9|7590.5|7575.5|7588.6|7573.6|43
1640082000000|2021-12-21 10:20:00|7588.8|7573.8|7590.2|7575.2|7590.4|7575.4|7588.2|7573.2|57
1640082300000|2021-12-21 10:25:00|7590.4|7575.4|7589|7574|7590.7|7575.7|7588.8|7573.8|31
1640082600000|2021-12-21 10:30:00|7588.8|7573.8|7587.9|7572.9|7589.2|7574.2|7587.8|7572.8|35
1640082900000|2021-12-21 10:35:00|7588.1|7573.1|7588.1|7573.1|7588.7|7573.7|7587.9|7572.9|30
1640083200000|2021-12-21 10:40:00|7588.8|7573.8|7590.7|7575.7|7591.1|7576.1|7588.5|7573.5|82
1640083500000|2021-12-21 10:45:00|7590.8|7575.8|7591.3|7576.3|7591.5|7576.5|7589.9|7574.9|85
1640083800000|2021-12-21 10:50:00|7591.2|7576.2|7590.9|7575.9|7591.2|7576.2|7590.4|7575.4|45
1640084100000|2021-12-21 10:55:00|7590.8|7575.8|7590.9|7575.9|7590.9|7575.9|7590.7|7575.7|22
1640084400000|2021-12-21 11:00:00|7590.8|7575.8|7590.6|7575.6|7590.9|7575.9|7589.3|7574.3|26
1640084700000|2021-12-21 11:05:00|7590.5|7575.5|7590.9|7575.9|7590.9|7575.9|7590.5|7575.5|6
1640085000000|2021-12-21 11:10:00|7591|7576|7592.4|7577.4|7592.4|7577.4|7590.9|7575.9|36
1640085300000|2021-12-21 11:15:00|7592.3|7577.3|7592.4|7577.4|7592.5|7577.5|7591.4|7576.4|76
1640085600000|2021-12-21 11:20:00|7592.5|7577.5|7589.4|7574.4|7592.5|7577.5|7588.9|7573.9|110
1640085900000|2021-12-21 11:25:00|7589.2|7574.2|7589.2|7574.2|7589.5|7574.5|7588.4|7573.4|51
1640086200000|2021-12-21 11:30:00|7589.5|7574.5|7589.2|7574.2|7589.6|7574.6|7589.1|7574.1|8
1640086500000|2021-12-21 11:35:00|7589.3|7574.3|7589.6|7574.6|7589.6|7574.6|7589.3|7574.3|3
1640086800000|2021-12-21 11:40:00|7589.9|7574.9|7590|7575|7590.1|7575.1|7589.9|7574.9|6
1640087100000|2021-12-21 11:45:00|7590.2|7575.2|7590.4|7575.4|7590.4|7575.4|7590.2|7575.2|2
1640087400000|2021-12-21 11:50:00|7590|7575|7589.6|7574.6|7590.5|7575.5|7589.2|7574.2|12
1640087700000|2021-12-21 11:55:00|7589.5|7574.5|7589.8|7574.8|7590.2|7575.2|7589.4|7574.4|41
1640088000000|2021-12-21 12:00:00|7589.9|7574.9|7590.5|7575.5|7590.7|7575.7|7589.2|7574.2|24
1640088300000|2021-12-21 12:05:00|7590.4|7575.4|7589.3|7574.3|7590.4|7575.4|7589.2|7574.2|6
1640088600000|2021-12-21 12:10:00|7589.4|7574.4|7590.3|7575.3|7590.3|7575.3|7589.4|7574.4|34
1640088900000|2021-12-21 12:15:00|7590.2|7575.2|7590|7575|7590.2|7575.2|7589.7|7574.7|23
1640089200000|2021-12-21 12:20:00|7590.1|7575.1|7590.8|7575.8|7590.8|7575.8|7590|7575|25
1640089500000|2021-12-21 12:25:00|7590.9|7575.9|7590.9|7575.9|7591.1|7576.1|7590.9|7575.9|6
1640089800000|2021-12-21 12:30:00|7591|7576|7591|7576|7591|7576|7590.9|7575.9|3
1640090100000|2021-12-21 12:35:00|7591.1|7576.1|7591|7576|7591.8|7576.8|7590.9|7575.9|13
1640090400000|2021-12-21 12:40:00|7591.2|7576.2|7591.3|7576.3|7591.4|7576.4|7590.9|7575.9|19
1640090700000|2021-12-21 12:45:00|7591.4|7576.4|7590.6|7575.6|7591.4|7576.4|7590.1|7575.1|37
1640091000000|2021-12-21 12:50:00|7590.2|7575.2|7591.6|7576.6|7591.7|7576.7|7590.1|7575.1|42
1640091300000|2021-12-21 12:55:00|7590.8|7575.8|7590.7|7575.7|7591.8|7576.8|7590.3|7575.3|55
1640091600000|2021-12-21 13:00:00|7590.6|7575.6|7591.6|7576.6|7592|7577|7590.5|7575.5|83
1640091900000|2021-12-21 13:05:00|7591.7|7576.7|7591.9|7576.9|7592|7577|7591.2|7576.2|17
1640092200000|2021-12-21 13:10:00|7591.8|7576.8|7591.8|7576.8|7591.8|7576.8|7590.6|7575.6|13
1640092500000|2021-12-21 13:15:00|7591.7|7576.7|7592|7577|7592|7577|7591.1|7576.1|16
1640092800000|2021-12-21 13:20:00|7591.9|7576.9|7593.7|7578.7|7594.3|7579.3|7591.9|7576.9|54
1640093100000|2021-12-21 13:25:00|7593.6|7578.6|7593.7|7578.7|7593.7|7578.7|7593.6|7578.6|2
1640093400000|2021-12-21 13:30:00|7593.4|7578.4|7593.4|7578.4|7594|7579|7593.1|7578.1|30
1640093700000|2021-12-21 13:35:00|7593.3|7578.3|7594.4|7579.4|7594.7|7579.7|7592.7|7577.7|46
1640094000000|2021-12-21 13:40:00|7594.5|7579.5|7594.4|7579.4|7594.5|7579.5|7594.4|7579.4|6
1640094300000|2021-12-21 13:45:00|7594.5|7579.5|7594.5|7579.5|7594.5|7579.5|7594.4|7579.4|25
1640094600000|2021-12-21 13:50:00|7594.4|7579.4|7597.9|7582.9|7599.4|7584.4|7594.4|7579.4|52
1640094900000|2021-12-21 13:55:00|7597.7|7582.7|7596|7581|7597.9|7582.9|7596|7581|36
1640095200000|2021-12-21 14:00:00|7596.1|7581.1|7596.4|7581.4|7596.6|7581.6|7595.8|7580.8|50
1640095500000|2021-12-21 14:05:00|7596.6|7581.6|7596.1|7581.1|7596.6|7581.6|7595.7|7580.7|10
1640095800000|2021-12-21 14:10:00|7595.7|7580.7|7596.1|7581.1|7596.7|7581.7|7595.7|7580.7|130
1640096100000|2021-12-21 14:15:00|7596.2|7581.2|7597.9|7582.9|7597.9|7582.9|7595.9|7580.9|108
1640096400000|2021-12-21 14:20:00|7598|7583|7597.7|7582.7|7598.2|7583.2|7597.6|7582.6|104
1640096700000|2021-12-21 14:25:00|7597.8|7582.8|7599|7584|7599.4|7584.4|7597.7|7582.7|41
1640097000000|2021-12-21 14:30:00|7598.9|7583.9|7600.3|7585.3|7600.5|7585.5|7598.3|7583.3|76
1640097300000|2021-12-21 14:35:00|7600.2|7585.2|7600.3|7585.3|7600.4|7585.4|7600.2|7585.2|69
1640097600000|2021-12-21 14:40:00|7600.2|7585.2|7600.8|7585.8|7600.8|7585.8|7600.2|7585.2|32
1640097900000|2021-12-21 14:45:00|7600.7|7585.7|7602.1|7587.1|7602.1|7587.1|7600.7|7585.7|17
1640098200000|2021-12-21 14:50:00|7602.2|7587.2|7602.3|7587.3|7602.3|7587.3|7602.1|7587.1|6
1640098500000|2021-12-21 14:55:00|7602.2|7587.2|7602.2|7587.2|7602.3|7587.3|7602|7587|36
1640098800000|2021-12-21 15:00:00|7602.3|7587.3|7602.2|7587.2|7602.4|7587.4|7602|7587|14
1640099100000|2021-12-21 15:05:00|7602.3|7587.3|7606.4|7591.4|7607.1|7592.1|7602.2|7587.2|43
1640099400000|2021-12-21 15:10:00|7607.1|7592.1|7602.1|7587.1|7607.2|7592.2|7602.1|7587.1|79
1640099700000|2021-12-21 15:15:00|7602.2|7587.2|7602.8|7587.8|7607.5|7587.8|7600|7579.7|87
1640100000000|2021-12-21 15:20:00|7602.9|7587.9|7606.4|7591.4|7607.9|7592.9|7602.9|7587.9|34
1640100300000|2021-12-21 15:25:00|7606.3|7591.3|7606.3|7591.3|7606.3|7591.3|7606.3|7591.3|1
1640100600000|2021-12-21 15:30:00|7606.2|7591.2|7605.7|7590.7|7606.2|7591.2|7605.6|7590.6|17
1640100900000|2021-12-21 15:35:00|7605.8|7590.8|7605.8|7590.8|7606.2|7591.2|7605.6|7590.6|74
1640101200000|2021-12-21 15:40:00|7605.7|7590.7|7605.6|7590.6|7605.8|7590.8|7605.6|7590.6|36
1640101500000|2021-12-21 15:45:00|7605.7|7590.7|7605.8|7590.8|7605.9|7590.9|7605|7590|44
1640101800000|2021-12-21 15:50:00|7605.9|7590.9|7606.4|7591.4|7606.6|7591.6|7605.6|7590.6|49
1640102100000|2021-12-21 15:55:00|7606.3|7591.3|7606.4|7591.4|7606.5|7591.5|7605.4|7590.4|64
1640102400000|2021-12-21 16:00:00|7606.5|7591.5|7605.8|7590.8|7606.5|7591.5|7605.8|7590.8|49
1640102700000|2021-12-21 16:05:00|7605.7|7590.7|7605.7|7590.7|7605.8|7590.8|7605.7|7590.7|3
1640103000000|2021-12-21 16:10:00|7605.6|7590.6|7603.2|7588.2|7606.1|7591.1|7601.2|7586.2|59
1640103300000|2021-12-21 16:15:00|7603.1|7588.1|7604.7|7589.7|7604.9|7589.9|7602.8|7587.8|36
1640103600000|2021-12-21 16:20:00|7604.6|7589.6|7606.3|7591.3|7606.5|7591.5|7604.5|7589.5|34
1640103900000|2021-12-21 16:25:00|7606.5|7591.5|7606.1|7591.1|7606.7|7591.7|7605.7|7590.7|11
1640104200000|2021-12-21 16:30:00|7605.9|7590.9|7605.1|7590.1|7606|7591|7604.6|7589.6|22
1640104500000|2021-12-21 16:35:00|7605|7590|7605.1|7590.1|7605.2|7590.2|7605|7590|4
1640104800000|2021-12-21 16:40:00|7605|7590|7602.6|7587.6|7605|7590|7602.5|7587.5|26
1640105100000|2021-12-21 16:45:00|7602.5|7587.5|7603.7|7588.7|7603.7|7588.7|7602.4|7587.4|16
1640105400000|2021-12-21 16:50:00|7603.6|7588.6|7604.6|7589.6|7604.6|7589.6|7603.6|7588.6|19
1640105700000|2021-12-21 16:55:00|7604.7|7589.7|7604.4|7589.4|7604.8|7589.8|7604.3|7589.3|32
1640106000000|2021-12-21 17:00:00|7604.3|7589.3|7605|7590|7605|7590|7604.1|7589.1|24
1640106300000|2021-12-21 17:05:00|7604.9|7589.9|7604.9|7589.9|7605|7590|7604.9|7589.9|7
1640106600000|2021-12-21 17:10:00|7605|7590|7604.8|7589.8|7605|7590|7604.5|7589.5|31
1640106900000|2021-12-21 17:15:00|7604.9|7589.9|7604.9|7589.9|7604.9|7589.9|7604.8|7589.8|3
1640107200000|2021-12-21 17:20:00|7605|7590|7605.2|7590.2|7605.4|7590.4|7604.9|7589.9|51
1640107500000|2021-12-21 17:25:00|7605.3|7590.3|7604.7|7589.7|7605.4|7590.4|7604.7|7589.7|13
1640107800000|2021-12-21 17:30:00|7604.6|7589.6|7604.3|7589.3|7605.1|7590.1|7604.3|7589.3|13
1640108100000|2021-12-21 17:35:00|7604.4|7589.4|7604.4|7589.4|7604.5|7589.5|7604.2|7589.2|11
1640108400000|2021-12-21 17:40:00|7604.5|7589.5|7604.5|7589.5|7604.5|7589.5|7604.5|7589.5|1
1640108700000|2021-12-21 17:45:00|7604.4|7589.4|7603.9|7588.9|7604.4|7589.4|7603.4|7588.4|120
1640109000000|2021-12-21 17:50:00|7604|7589|7604.1|7589.1|7604.3|7589.3|7604|7589|34
1640109300000|2021-12-21 17:55:00|7604.2|7589.2|7604.1|7589.1|7604.6|7589.6|7603.8|7588.8|49
1640109600000|2021-12-21 18:00:00|7604.2|7589.2|7604|7589|7604.2|7589.2|7603.8|7588.8|12
1640109900000|2021-12-21 18:05:00|7604.1|7589.1|7603.8|7588.8|7604.1|7589.1|7603.8|7588.8|14
1640110200000|2021-12-21 18:10:00|7603.9|7588.9|7603.9|7588.9|7603.9|7588.9|7603.9|7588.9|1
1640110500000|2021-12-21 18:15:00|7603.8|7588.8|7603.9|7588.9|7608.4|7588.9|7601.6|7580.3|51
1640110800000|2021-12-21 18:20:00|7604|7589|7604|7589|7604.1|7589.1|7604|7589|5
1640111100000|2021-12-21 18:25:00|7604.1|7589.1|7603.5|7588.5|7604.1|7589.1|7603.5|7588.5|6
1640111400000|2021-12-21 18:30:00|7603.4|7588.4|7603.5|7588.5|7603.6|7588.6|7603.4|7588.4|6
1640111700000|2021-12-21 18:35:00|7603.6|7588.6|7603.5|7588.5|7603.6|7588.6|7603.5|7588.5|6
1640112000000|2021-12-21 18:40:00|7603.7|7588.7|7603.9|7588.9|7603.9|7588.9|7603.7|7588.7|5
1640112300000|2021-12-21 18:45:00|7604|7589|7604.2|7589.2|7604.2|7589.2|7603.9|7588.9|7
1640112600000|2021-12-21 18:50:00|7604.1|7589.1|7604.2|7589.2|7604.3|7589.3|7604.1|7589.1|4
1640112900000|2021-12-21 18:55:00|7604.1|7589.1|7604|7589|7604.1|7589.1|7603.9|7588.9|5
1640113200000|2021-12-21 19:00:00|7604.4|7589.4|7604.6|7589.6|7604.7|7589.7|7604.4|7589.4|24
1640113500000|2021-12-21 19:05:00|7604.7|7589.7|7604.8|7589.8|7604.9|7589.9|7604.7|7589.7|4
1640113800000|2021-12-21 19:10:00|7604.1|7589.1|7603.2|7588.2|7604.1|7589.1|7603.2|7588.2|12
1640114100000|2021-12-21 19:15:00|7603.5|7588.5|7602.8|7587.8|7603.5|7588.5|7602.1|7587.1|18
1640114400000|2021-12-21 19:20:00|7602.9|7587.9|7602.9|7587.9|7602.9|7587.9|7602.8|7587.8|3
1640114700000|2021-12-21 19:25:00|7602.8|7587.8|7602.8|7587.8|7602.9|7587.9|7602.7|7587.7|7
1640115000000|2021-12-21 19:30:00|7602.7|7587.7|7603.2|7588.2|7603.2|7588.2|7602.7|7587.7|5
1640115300000|2021-12-21 19:35:00|7603.3|7588.3|7603.3|7588.3|7603.4|7588.4|7603.2|7588.2|9
1640115600000|2021-12-21 19:40:00|7603.4|7588.4|7603.3|7588.3|7603.4|7588.4|7603.3|7588.3|2
1640115900000|2021-12-21 19:45:00|7603.4|7588.4|7603.3|7588.3|7603.4|7588.4|7603.3|7588.3|2
1640116500000|2021-12-21 19:55:00|7603.4|7588.4|7603.2|7588.2|7603.7|7588.7|7603.2|7588.2|5
1640136600000|2021-12-22 01:30:00|7600.7|7572.7|7600.7|7572.7|7600.7|7572.7|7600.7|7572.7|1
1640138100000|2021-12-22 01:55:00|7604.3|7576.3|7604.3|7576.3|7604.3|7576.3|7604.3|7576.3|1
1640139000000|2021-12-22 02:10:00|7604.2|7576.2|7604.2|7576.2|7604.2|7576.2|7604.2|7576.2|1
1640139600000|2021-12-22 02:20:00|7599.1|7571.1|7605.2|7580.2|7605.9|7580.9|7599.1|7571.1|51
1640139900000|2021-12-22 02:25:00|7605.1|7580.1|7603.7|7578.7|7605.2|7580.2|7603.7|7578.7|26
1640140200000|2021-12-22 02:30:00|7603|7578|7603.1|7578.1|7603.5|7578.5|7602.6|7577.6|8
1640140500000|2021-12-22 02:35:00|7604.9|7579.9|7604.8|7579.8|7604.9|7579.9|7603.3|7578.3|22
1640142900000|2021-12-22 03:15:00|7604.9|7579.9|7605.4|7580.4|7605.4|7580.4|7604.9|7579.9|3
1640143200000|2021-12-22 03:20:00|7605.5|7580.5|7605.8|7580.8|7605.9|7580.9|7605.5|7580.5|6
1640143500000|2021-12-22 03:25:00|7605.9|7580.9|7605.9|7580.9|7605.9|7580.9|7605.9|7580.9|1
1640143800000|2021-12-22 03:30:00|7605.8|7580.8|7594.4|7579.4|7605.8|7585.6|7594.3|7579.3|168
1640144100000|2021-12-22 03:35:00|7594.3|7579.3|7592.6|7577.6|7596.5|7581.5|7592.4|7577.4|88
1640144400000|2021-12-22 03:40:00|7592.4|7577.4|7593.2|7578.2|7593.6|7578.6|7592.2|7577.2|164
1640144700000|2021-12-22 03:45:00|7593.1|7578.1|7593|7578|7593.9|7578.9|7592.6|7577.6|57
1640145000000|2021-12-22 03:50:00|7593.1|7578.1|7592.8|7577.8|7593.1|7578.1|7591.9|7576.9|123
1640145300000|2021-12-22 03:55:00|7592.9|7577.9|7591|7576|7592.9|7577.9|7590.4|7575.4|115
1640145600000|2021-12-22 04:00:00|7591.1|7576.1|7591.1|7576.1|7591.7|7576.7|7590.4|7575.4|98
1640145900000|2021-12-22 04:05:00|7590.8|7575.8|7590.7|7575.7|7591.5|7576.5|7590.6|7575.6|52
1640146200000|2021-12-22 04:10:00|7590.9|7575.9|7590.9|7575.9|7591.5|7576.5|7590.5|7575.5|48
1640146500000|2021-12-22 04:15:00|7590.7|7575.7|7588.5|7573.5|7590.9|7575.9|7588.5|7573.5|104
1640146800000|2021-12-22 04:20:00|7588.7|7573.7|7592.1|7577.1|7592.3|7577.3|7588.5|7573.5|103
1640147100000|2021-12-22 04:25:00|7592.2|7577.2|7589.6|7574.6|7592.4|7577.4|7588.9|7573.9|141
1640147400000|2021-12-22 04:30:00|7589.7|7574.7|7590.3|7575.3|7592.7|7577.7|7589.5|7574.5|190
1640147700000|2021-12-22 04:35:00|7590.4|7575.4|7588.7|7573.7|7590.4|7575.4|7588.6|7573.6|79
1640148000000|2021-12-22 04:40:00|7588.8|7573.8|7585.5|7570.5|7589.1|7574.1|7585.5|7570.5|188
1640148300000|2021-12-22 04:45:00|7585.7|7570.7|7582.6|7567.6|7585.8|7570.8|7582.5|7567.5|179
1640148600000|2021-12-22 04:50:00|7582.7|7567.7|7583.6|7568.6|7584.5|7569.5|7582.4|7567.4|187
1640148900000|2021-12-22 04:55:00|7583.4|7568.4|7584.5|7569.5|7585|7570|7583.3|7568.3|124
1640149200000|2021-12-22 05:00:00|7584.6|7569.6|7589|7574|7589.2|7574.2|7584.6|7569.6|192
1640149500000|2021-12-22 05:05:00|7588.7|7573.7|7591.4|7576.4|7591.7|7576.7|7588.3|7573.3|248
1640149800000|2021-12-22 05:10:00|7591.5|7576.5|7591.8|7576.8|7592|7577|7591|7576|115
1640150100000|2021-12-22 05:15:00|7591.7|7576.7|7592.1|7577.1|7592.4|7577.4|7591.3|7576.3|106
1640150400000|2021-12-22 05:20:00|7591.8|7576.8|7598.6|7583.6|7599.6|7584.6|7591|7576|207
1640150700000|2021-12-22 05:25:00|7598.3|7583.3|7596.2|7581.2|7598.4|7583.4|7595.4|7580.4|151
1640151000000|2021-12-22 05:30:00|7596.3|7581.3|7596.4|7581.4|7596.8|7581.8|7595.1|7580.1|97
1640151300000|2021-12-22 05:35:00|7596.5|7581.5|7597.3|7582.3|7597.8|7582.8|7596.4|7581.4|60
1640151600000|2021-12-22 05:40:00|7597.2|7582.2|7597.1|7582.1|7597.8|7582.8|7596.5|7581.5|66
1640151900000|2021-12-22 05:45:00|7597.2|7582.2|7597.7|7582.7|7597.8|7582.8|7596.3|7581.3|51
1640152200000|2021-12-22 05:50:00|7597.8|7582.8|7596.8|7581.8|7598.1|7583.1|7596.3|7581.3|80
1640152500000|2021-12-22 05:55:00|7596.6|7581.6|7594.8|7579.8|7596.7|7581.7|7594.8|7579.8|49
1640152800000|2021-12-22 06:00:00|7594.5|7579.5|7597.1|7582.1|7597.3|7582.3|7594.3|7579.3|97
1640153100000|2021-12-22 06:05:00|7597|7582|7597.1|7582.1|7598.4|7583.4|7596.3|7581.3|104
1640153400000|2021-12-22 06:10:00|7597.2|7582.2|7598|7583|7599.1|7584.1|7597|7582|129
1640153700000|2021-12-22 06:15:00|7598.1|7583.1|7595.5|7580.5|7598.1|7583.1|7594.9|7579.9|91
1640154000000|2021-12-22 06:20:00|7595.6|7580.6|7593.8|7578.8|7596|7581|7592.7|7577.7|124
1640154300000|2021-12-22 06:25:00|7593.9|7578.9|7592.9|7577.9|7594.4|7579.4|7592.8|7577.8|137
1640154600000|2021-12-22 06:30:00|7592.8|7577.8|7593.1|7578.1|7593.1|7578.1|7592.3|7577.3|82
1640154900000|2021-12-22 06:35:00|7593|7578|7592.9|7577.9|7593.1|7578.1|7591.5|7576.5|53
1640155200000|2021-12-22 06:40:00|7592.7|7577.7|7593.9|7578.9|7594.8|7579.8|7592.6|7577.6|89
1640155500000|2021-12-22 06:45:00|7593.7|7578.7|7592.7|7577.7|7594.3|7579.3|7592.6|7577.6|55
1640155800000|2021-12-22 06:50:00|7592.6|7577.6|7592.6|7577.6|7592.9|7577.9|7591.7|7576.7|41
1640156100000|2021-12-22 06:55:00|7592.8|7577.8|7594.6|7579.6|7595|7580|7592.6|7577.6|41
1640156400000|2021-12-22 07:00:00|7594.5|7579.5|7591.8|7576.8|7594.5|7579.5|7591.8|7576.8|63
1640156700000|2021-12-22 07:05:00|7591.7|7576.7|7591.3|7576.3|7591.8|7576.8|7590.7|7575.7|58
1640157000000|2021-12-22 07:10:00|7591.2|7576.2|7590.7|7575.7|7591.7|7576.7|7590.7|7575.7|37
1640157300000|2021-12-22 07:15:00|7590.5|7575.5|7591.8|7576.8|7592.2|7577.2|7589.5|7574.5|89
1640157600000|2021-12-22 07:20:00|7591.7|7576.7|7591.7|7576.7|7592.1|7577.1|7591.4|7576.4|43
1640157900000|2021-12-22 07:25:00|7591.8|7576.8|7593.2|7578.2|7593.4|7578.4|7591.7|7576.7|27
1640158200000|2021-12-22 07:30:00|7593.3|7578.3|7591.7|7576.7|7593.8|7578.8|7591.6|7576.6|88
1640158500000|2021-12-22 07:35:00|7591.8|7576.8|7591.7|7576.7|7592.2|7577.2|7591.6|7576.6|16
1640158800000|2021-12-22 07:40:00|7591.6|7576.6|7592.2|7577.2|7592.3|7577.3|7591.6|7576.6|43
1640159100000|2021-12-22 07:45:00|7592.1|7577.1|7591.7|7576.7|7592.5|7577.5|7591.7|7576.7|47
1640159400000|2021-12-22 07:50:00|7591.8|7576.8|7592.5|7577.5|7592.5|7577.5|7590.7|7575.7|64
1640159700000|2021-12-22 07:55:00|7592.4|7577.4|7591.9|7576.9|7592.8|7577.8|7591.4|7576.4|40
1640160000000|2021-12-22 08:00:00|7592|7577|7591|7576|7592|7577|7590.1|7575.1|120
1640160300000|2021-12-22 08:05:00|7590.9|7575.9|7591.5|7576.5|7591.7|7576.7|7590.5|7575.5|55
1640160600000|2021-12-22 08:10:00|7591.3|7576.3|7590.9|7575.9|7591.5|7576.5|7590.4|7575.4|54
1640160900000|2021-12-22 08:15:00|7590.8|7575.8|7590.8|7575.8|7591.8|7576.8|7590.6|7575.6|61
1640161200000|2021-12-22 08:20:00|7590.9|7575.9|7591.2|7576.2|7591.7|7576.7|7590.8|7575.8|38
1640161500000|2021-12-22 08:25:00|7591.3|7576.3|7591.1|7576.1|7591.3|7576.3|7590.7|7575.7|40
1640161800000|2021-12-22 08:30:00|7590.9|7575.9|7589.6|7574.6|7591|7576|7588.3|7573.3|117
1640162100000|2021-12-22 08:35:00|7589.5|7574.5|7589.9|7574.9|7590.1|7575.1|7588.6|7573.6|57
1640162400000|2021-12-22 08:40:00|7590|7575|7590.1|7575.1|7591.3|7576.3|7590|7575|63
1640162700000|2021-12-22 08:45:00|7590.2|7575.2|7592.6|7577.6|7592.6|7577.6|7590.1|7575.1|88
1640163000000|2021-12-22 08:50:00|7592.7|7577.7|7593.4|7578.4|7594.6|7579.6|7592.4|7577.4|57
1640163300000|2021-12-22 08:55:00|7593.5|7578.5|7592.2|7577.2|7594.6|7579.6|7592.1|7577.1|75
1640163600000|2021-12-22 09:00:00|7592.3|7577.3|7592.3|7577.3|7593|7578|7590.8|7575.8|75
1640163900000|2021-12-22 09:05:00|7592.2|7577.2|7591.7|7576.7|7592.7|7577.7|7590.8|7575.8|31
1640164200000|2021-12-22 09:10:00|7591.6|7576.6|7589.7|7574.7|7591.7|7576.7|7589.6|7574.6|25
1640164500000|2021-12-22 09:15:00|7589.6|7574.6|7586.2|7571.2|7590|7575|7585.9|7570.9|92
1640164800000|2021-12-22 09:20:00|7586.1|7571.1|7584.6|7569.6|7586.2|7571.2|7584.5|7569.5|35
1640165100000|2021-12-22 09:25:00|7584.3|7569.3|7583.3|7568.3|7584.3|7569.3|7583|7568|49
1640165400000|2021-12-22 09:30:00|7583.1|7568.1|7584.7|7569.7|7585.7|7570.7|7582.7|7567.7|83
1640165700000|2021-12-22 09:35:00|7584.8|7569.8|7584.4|7569.4|7585.9|7570.9|7584|7569|78
1640166000000|2021-12-22 09:40:00|7584.5|7569.5|7584|7569|7585.9|7570.9|7583|7568|79
1640166300000|2021-12-22 09:45:00|7583.8|7568.8|7585.3|7570.3|7586|7571|7583.8|7568.8|53
1640166600000|2021-12-22 09:50:00|7585.4|7570.4|7586.9|7571.9|7587.2|7572.2|7584.8|7569.8|59
1640166900000|2021-12-22 09:55:00|7586.8|7571.8|7587.6|7572.6|7588|7573|7586.6|7571.6|25
1640167200000|2021-12-22 10:00:00|7587.4|7572.4|7587.5|7572.5|7587.8|7572.8|7586.6|7571.6|41
1640167500000|2021-12-22 10:05:00|7587.6|7572.6|7586.6|7571.6|7587.7|7572.7|7586.3|7571.3|51
1640167800000|2021-12-22 10:10:00|7586.3|7571.3|7585.9|7570.9|7586.4|7571.4|7585.7|7570.7|27
1640168100000|2021-12-22 10:15:00|7586|7571|7586.1|7571.1|7586.3|7571.3|7585.9|7570.9|22
1640168400000|2021-12-22 10:20:00|7586.2|7571.2|7587.7|7572.7|7587.8|7572.8|7585.7|7570.7|37
1640168700000|2021-12-22 10:25:00|7587.5|7572.5|7587|7572|7587.9|7572.9|7587|7572|19
1640169000000|2021-12-22 10:30:00|7587.1|7572.1|7586.9|7571.9|7587.4|7572.4|7586.9|7571.9|14
1640169300000|2021-12-22 10:35:00|7586.6|7571.6|7586.4|7571.4|7586.9|7571.9|7586.1|7571.1|31
1640169600000|2021-12-22 10:40:00|7586.5|7571.5|7586.3|7571.3|7586.5|7571.5|7585.9|7570.9|39
1640169900000|2021-12-22 10:45:00|7586.1|7571.1|7586.9|7571.9|7587.2|7572.2|7586|7571|54
1640170200000|2021-12-22 10:50:00|7586.8|7571.8|7586.9|7571.9|7586.9|7571.9|7586.2|7571.2|58
1640170500000|2021-12-22 10:55:00|7586.8|7571.8|7586.9|7571.9|7586.9|7571.9|7586.8|7571.8|12
1640170800000|2021-12-22 11:00:00|7586.8|7571.8|7586.9|7571.9|7587.1|7572.1|7586.4|7571.4|32
1640171100000|2021-12-22 11:05:00|7587|7572|7587.7|7572.7|7587.7|7572.7|7586.4|7571.4|45
1640171400000|2021-12-22 11:10:00|7587.5|7572.5|7588.1|7573.1|7588.1|7573.1|7587.5|7572.5|11
1640171700000|2021-12-22 11:15:00|7588.2|7573.2|7588.1|7573.1|7588.2|7573.2|7588|7573|16
1640172000000|2021-12-22 11:20:00|7588|7573|7587.8|7572.8|7588.1|7573.1|7587.6|7572.6|23
1640172300000|2021-12-22 11:25:00|7587.9|7572.9|7590.4|7575.4|7590.5|7575.5|7587.4|7572.4|96
1640172600000|2021-12-22 11:30:00|7590.5|7575.5|7590.9|7575.9|7590.9|7575.9|7590.3|7575.3|11
1640172900000|2021-12-22 11:35:00|7591|7576|7591.5|7576.5|7592.3|7577.3|7591|7576|16
1640173200000|2021-12-22 11:40:00|7592.1|7577.1|7591.9|7576.9|7592.6|7577.6|7590.2|7575.2|47
1640173500000|2021-12-22 11:45:00|7592.1|7577.1|7589.2|7574.2|7592.3|7577.3|7589|7574|21
1640173800000|2021-12-22 11:50:00|7588.8|7573.8|7588|7573|7588.8|7573.8|7587.7|7572.7|26
1640174100000|2021-12-22 11:55:00|7587.8|7572.8|7588.2|7573.2|7588.2|7573.2|7587.7|7572.7|29
1640174400000|2021-12-22 12:00:00|7588|7573|7587|7572|7588|7573|7585.7|7570.7|25
1640174700000|2021-12-22 12:05:00|7587.3|7572.3|7587.1|7572.1|7587.3|7572.3|7587.1|7572.1|6
1640175000000|2021-12-22 12:10:00|7587.3|7572.3|7585.3|7570.3|7587.3|7572.3|7585.2|7570.2|16
1640175300000|2021-12-22 12:15:00|7585.7|7570.7|7590.2|7575.2|7592.4|7577.4|7585.7|7570.7|55
1640175600000|2021-12-22 12:20:00|7591.6|7576.6|7588.5|7573.5|7591.6|7576.6|7587.6|7572.6|20
1640175900000|2021-12-22 12:25:00|7588.6|7573.6|7588.7|7573.7|7590.4|7575.4|7588.3|7573.3|43
1640176200000|2021-12-22 12:30:00|7588.6|7573.6|7588.5|7573.5|7588.7|7573.7|7588.4|7573.4|26
1640176500000|2021-12-22 12:35:00|7588.6|7573.6|7588.4|7573.4|7588.7|7573.7|7588.4|7573.4|11
1640176800000|2021-12-22 12:40:00|7588.5|7573.5|7588.7|7573.7|7588.7|7573.7|7588.4|7573.4|22
1640177100000|2021-12-22 12:45:00|7588.5|7573.5|7588.3|7573.3|7588.7|7573.7|7588.3|7573.3|9
1640177400000|2021-12-22 12:50:00|7588.4|7573.4|7588.6|7573.6|7588.6|7573.6|7588.4|7573.4|6
1640177700000|2021-12-22 12:55:00|7588.4|7573.4|7588.2|7573.2|7588.6|7573.6|7588.2|7573.2|32
1640178000000|2021-12-22 13:00:00|7588.3|7573.3|7588.1|7573.1|7588.4|7573.4|7588|7573|10
1640178300000|2021-12-22 13:05:00|7588.2|7573.2|7588.2|7573.2|7588.2|7573.2|7588.2|7573.2|1
1640178600000|2021-12-22 13:10:00|7588.3|7573.3|7589.2|7574.2|7590.4|7575.4|7588.2|7573.2|26
1640178900000|2021-12-22 13:15:00|7589.3|7574.3|7589.4|7574.4|7590.2|7575.2|7589.3|7574.3|73
1640179200000|2021-12-22 13:20:00|7589.5|7574.5|7589|7574|7589.6|7574.6|7588.8|7573.8|9
1640179500000|2021-12-22 13:25:00|7588.3|7573.3|7590|7575|7590|7575|7588.2|7573.2|43
1640179800000|2021-12-22 13:30:00|7589.3|7574.3|7590|7575|7590.1|7575.1|7589.3|7574.3|44
1640180100000|2021-12-22 13:35:00|7590.1|7575.1|7588.6|7573.6|7590.1|7575.1|7588.6|7573.6|44
1640180400000|2021-12-22 13:40:00|7588.8|7573.8|7588.4|7573.4|7588.8|7573.8|7588.3|7573.3|17
1640180700000|2021-12-22 13:45:00|7588.5|7573.5|7583.8|7568.8|7588.5|7573.5|7582.6|7567.6|94
1640181000000|2021-12-22 13:50:00|7584.1|7569.1|7582.8|7567.8|7584.3|7569.3|7582.4|7567.4|60
1640181300000|2021-12-22 13:55:00|7582.7|7567.7|7582.8|7567.8|7583|7568|7582.2|7567.2|56
1640181600000|2021-12-22 14:00:00|7582.7|7567.7|7582.6|7567.6|7582.9|7567.9|7582.4|7567.4|56
1640181900000|2021-12-22 14:05:00|7582.3|7567.3|7583.1|7568.1|7583.1|7568.1|7582.3|7567.3|51
1640182200000|2021-12-22 14:10:00|7582.8|7567.8|7584.5|7569.5|7584.7|7569.7|7582.8|7567.8|22
1640182500000|2021-12-22 14:15:00|7584.6|7569.6|7584.2|7569.2|7584.6|7569.6|7584|7569|47
1640182800000|2021-12-22 14:20:00|7584.1|7569.1|7585.8|7570.8|7586.2|7571.2|7584.1|7569.1|33
1640183100000|2021-12-22 14:25:00|7585.9|7570.9|7583.5|7568.5|7586.3|7571.3|7583.3|7568.3|47
1640183400000|2021-12-22 14:30:00|7583.4|7568.4|7583.5|7568.5|7583.8|7568.8|7583.4|7568.4|42
1640183700000|2021-12-22 14:35:00|7583.4|7568.4|7581.8|7566.8|7583.5|7568.5|7581.5|7566.5|29
1640184000000|2021-12-22 14:40:00|7581.9|7566.9|7585.1|7570.1|7585.1|7570.1|7581.7|7566.7|36
1640184300000|2021-12-22 14:45:00|7585|7570|7585.1|7570.1|7585.6|7570.6|7585|7570|8
1640184600000|2021-12-22 14:50:00|7585|7570|7581.5|7566.5|7585.2|7570.2|7581.4|7566.4|41
1640184900000|2021-12-22 14:55:00|7581.6|7566.6|7580.4|7565.4|7581.6|7566.6|7580.3|7565.3|42
1640185200000|2021-12-22 15:00:00|7580.6|7565.6|7579.3|7564.3|7580.9|7565.9|7578.9|7563.9|42
1640185500000|2021-12-22 15:05:00|7579.5|7564.5|7580.1|7565.1|7580.7|7565.7|7579.5|7564.5|38
1640185800000|2021-12-22 15:10:00|7580.2|7565.2|7579.7|7564.7|7581.2|7566.2|7579.7|7564.7|35
1640186100000|2021-12-22 15:15:00|7579.6|7564.6|7579.7|7564.7|7579.7|7564.7|7578.7|7563.7|18
1640186400000|2021-12-22 15:20:00|7579.5|7564.5|7578|7563|7579.5|7564.5|7577.7|7562.7|18
1640186700000|2021-12-22 15:25:00|7577.9|7562.9|7578|7563|7578|7563|7577.9|7562.9|4
1640187000000|2021-12-22 15:30:00|7578.2|7563.2|7584.2|7569.2|7584.6|7569.6|7578.2|7563.2|48
1640187300000|2021-12-22 15:35:00|7584.3|7569.3|7585.3|7570.3|7585.4|7570.4|7584.3|7569.3|26
1640187600000|2021-12-22 15:40:00|7585.1|7570.1|7585.3|7570.3|7585.4|7570.4|7584.8|7569.8|31
1640187900000|2021-12-22 15:45:00|7585.4|7570.4|7584.9|7569.9|7585.5|7570.5|7583.7|7568.7|46
1640188200000|2021-12-22 15:50:00|7584.8|7569.8|7582.5|7567.5|7588.3|7569.9|7582.3|7563.2|71
1640188500000|2021-12-22 15:55:00|7582.4|7567.4|7582.9|7567.9|7583|7568|7582|7567|18
1640188800000|2021-12-22 16:00:00|7582.8|7567.8|7581.8|7566.8|7582.9|7567.9|7581.8|7566.8|42
1640189100000|2021-12-22 16:05:00|7581.9|7566.9|7582.6|7567.6|7583.2|7568.2|7581.5|7566.5|41
1640189400000|2021-12-22 16:10:00|7582.4|7567.4|7583.4|7568.4|7584|7569|7582.4|7567.4|27
1640189700000|2021-12-22 16:15:00|7583.3|7568.3|7583.3|7568.3|7583.3|7568.3|7583.3|7568.3|1
1640190000000|2021-12-22 16:20:00|7583.4|7568.4|7583.2|7568.2|7583.6|7568.6|7583.1|7568.1|19
1640190300000|2021-12-22 16:25:00|7583.1|7568.1|7583.3|7568.3|7583.3|7568.3|7583.1|7568.1|5
1640190600000|2021-12-22 16:30:00|7583.4|7568.4|7583.3|7568.3|7583.6|7568.6|7583.3|7568.3|7
1640190900000|2021-12-22 16:35:00|7583.4|7568.4|7583.4|7568.4|7583.4|7568.4|7583.3|7568.3|9
1640191200000|2021-12-22 16:40:00|7583.3|7568.3|7583.4|7568.4|7583.5|7568.5|7583.3|7568.3|10
1640191500000|2021-12-22 16:45:00|7583.3|7568.3|7583.4|7568.4|7583.4|7568.4|7583.3|7568.3|2
1640192100000|2021-12-22 16:55:00|7583.5|7568.5|7583.3|7568.3|7583.5|7568.5|7583.3|7568.3|15
1640192400000|2021-12-22 17:00:00|7583.4|7568.4|7583.3|7568.3|7583.4|7568.4|7583.3|7568.3|6
1640192700000|2021-12-22 17:05:00|7583.4|7568.4|7582.7|7567.7|7583.4|7568.4|7582.6|7567.6|4
1640193000000|2021-12-22 17:10:00|7582.6|7567.6|7582.8|7567.8|7582.8|7567.8|7581.1|7566.1|19
1640193300000|2021-12-22 17:15:00|7582.7|7567.7|7582.6|7567.6|7582.7|7567.7|7582.4|7567.4|10
1640193600000|2021-12-22 17:20:00|7582.7|7567.7|7582.5|7567.5|7582.7|7567.7|7582.5|7567.5|3
1640193900000|2021-12-22 17:25:00|7582.6|7567.6|7582.4|7567.4|7582.7|7567.7|7582.4|7567.4|15
1640194200000|2021-12-22 17:30:00|7582.5|7567.5|7583|7568|7583.4|7568.4|7582.3|7567.3|18
1640194500000|2021-12-22 17:35:00|7583.1|7568.1|7583|7568|7583.2|7568.2|7582.9|7567.9|14
1640194800000|2021-12-22 17:40:00|7582.9|7567.9|7582.8|7567.8|7582.9|7567.9|7582.7|7567.7|26
1640195100000|2021-12-22 17:45:00|7582.9|7567.9|7582.7|7567.7|7582.9|7567.9|7582.7|7567.7|3
1640195400000|2021-12-22 17:50:00|7582.2|7567.2|7582.2|7567.2|7582.2|7567.2|7582.1|7567.1|5
1640195700000|2021-12-22 17:55:00|7582.1|7567.1|7582.5|7567.5|7582.7|7567.7|7582.1|7567.1|12
1640196000000|2021-12-22 18:00:00|7582.4|7567.4|7582.3|7567.3|7582.6|7567.6|7582.3|7567.3|21
1640196300000|2021-12-22 18:05:00|7582.2|7567.2|7582.2|7567.2|7582.2|7567.2|7582.2|7567.2|1
1640196900000|2021-12-22 18:15:00|7582.3|7567.3|7582.2|7567.2|7582.3|7567.3|7582.1|7567.1|20
1640197200000|2021-12-22 18:20:00|7582.1|7567.1|7582.1|7567.1|7582.2|7567.2|7582.1|7567.1|33
1640197500000|2021-12-22 18:25:00|7582.2|7567.2|7582.1|7567.1|7582.2|7567.2|7582.1|7567.1|14
1640198100000|2021-12-22 18:35:00|7583|7568|7583|7568|7583|7568|7583|7568|1
1640198400000|2021-12-22 18:40:00|7582.9|7567.9|7582.3|7567.3|7583|7568|7582.1|7567.1|7
1640198700000|2021-12-22 18:45:00|7582.2|7567.2|7582.4|7567.4|7582.4|7567.4|7582.2|7567.2|5
1640199300000|2021-12-22 18:55:00|7582.3|7567.3|7582.4|7567.4|7582.4|7567.4|7582.2|7567.2|4
1640200200000|2021-12-22 19:10:00|7582.5|7567.5|7582.6|7567.6|7582.6|7567.6|7582.5|7567.5|4
1640200500000|2021-12-22 19:15:00|7582.8|7567.8|7582.8|7567.8|7583|7568|7582.8|7567.8|4
1640201100000|2021-12-22 19:25:00|7582.9|7567.9|7583.1|7568.1|7583.1|7568.1|7582.9|7567.9|5
1640201400000|2021-12-22 19:30:00|7583.3|7568.3|7583.7|7568.7|7583.7|7568.7|7583.3|7568.3|6
1640201700000|2021-12-22 19:35:00|7583.6|7568.6|7583.5|7568.5|7583.7|7568.7|7583.5|7568.5|6
1640202900000|2021-12-22 19:55:00|7583.4|7568.4|7582.9|7567.9|7583.4|7568.4|7582.6|7567.6|10
1640223000000|2021-12-23 01:30:00|7589.4|7564.4|7589.4|7564.4|7589.4|7564.4|7589.4|7564.4|1
1640224500000|2021-12-23 01:55:00|7588.8|7563.8|7588.7|7563.7|7588.8|7563.8|7588.6|7563.6|12
1640224800000|2021-12-23 02:00:00|7588.8|7563.8|7588.8|7563.8|7588.8|7563.8|7588.8|7563.8|1
1640226000000|2021-12-23 02:20:00|7588.5|7563.5|7588.8|7563.8|7589.4|7564.4|7586.5|7561.5|18
1640226300000|2021-12-23 02:25:00|7588.7|7563.7|7590.9|7565.9|7591.1|7566.1|7588.7|7563.7|45
1640226600000|2021-12-23 02:30:00|7591|7566|7584.8|7559.8|7591.2|7566.2|7584.8|7559.8|30
1640227200000|2021-12-23 02:40:00|7584.9|7559.9|7584.9|7559.9|7584.9|7559.9|7584.8|7559.8|7
1640227800000|2021-12-23 02:50:00|7584.6|7559.6|7583.6|7558.6|7584.6|7559.6|7583.2|7558.2|20
1640228100000|2021-12-23 02:55:00|7583.5|7558.5|7583.2|7558.2|7583.6|7558.6|7583.2|7558.2|5
1640228400000|2021-12-23 03:00:00|7583.1|7558.1|7583|7558|7583.1|7558.1|7583|7558|2
1640228700000|2021-12-23 03:05:00|7583.1|7558.1|7583|7558|7583.1|7558.1|7583|7558|2
1640229000000|2021-12-23 03:10:00|7583.1|7558.1|7583|7558|7583.1|7558.1|7583|7558|2
1640229300000|2021-12-23 03:15:00|7583.2|7558.2|7583|7558|7583.2|7558.2|7583|7558|4
1640229600000|2021-12-23 03:20:00|7583.1|7558.1|7583|7558|7583.1|7558.1|7583|7558|2
1640229900000|2021-12-23 03:25:00|7582.9|7557.9|7583.2|7558.2|7583.2|7558.2|7581.4|7556.4|8
1640230200000|2021-12-23 03:30:00|7583.1|7558.1|7580.4|7565.4|7585.6|7565.4|7578.6|7556.6|246
1640230500000|2021-12-23 03:35:00|7580.5|7565.5|7579.8|7564.8|7580.7|7565.7|7578.7|7563.7|100
1640230800000|2021-12-23 03:40:00|7579.9|7564.9|7579.9|7564.9|7581.1|7566.1|7578.9|7563.9|69
1640231100000|2021-12-23 03:45:00|7580|7565|7578.5|7563.5|7580.3|7565.3|7577.8|7562.8|57
1640231400000|2021-12-23 03:50:00|7578.3|7563.3|7579.4|7564.4|7579.7|7564.7|7577.8|7562.8|62
1640231700000|2021-12-23 03:55:00|7579.3|7564.3|7577.6|7562.6|7579.5|7564.5|7576.9|7561.9|59
1640232000000|2021-12-23 04:00:00|7577.4|7562.4|7579.7|7564.7|7579.7|7564.7|7575.9|7560.9|52
1640232300000|2021-12-23 04:05:00|7579.9|7564.9|7579|7564|7580|7565|7578.1|7563.1|86
1640232600000|2021-12-23 04:10:00|7579.2|7564.2|7580.2|7565.2|7580.2|7565.2|7578.7|7563.7|32
1640232900000|2021-12-23 04:15:00|7580.1|7565.1|7581.1|7566.1|7581.9|7566.9|7579.6|7564.6|114
1640233200000|2021-12-23 04:20:00|7581|7566|7583.1|7568.1|7584|7569|7580.1|7565.1|107
1640233500000|2021-12-23 04:25:00|7583.2|7568.2|7581.1|7566.1|7583.4|7568.4|7581|7566|74
1640233800000|2021-12-23 04:30:00|7581.2|7566.2|7576.9|7561.9|7581.2|7566.2|7576.7|7561.7|166
1640234100000|2021-12-23 04:35:00|7577.1|7562.1|7576.9|7561.9|7578.1|7563.1|7576.5|7561.5|135
1640234400000|2021-12-23 04:40:00|7576.8|7561.8|7575.8|7560.8|7577.4|7562.4|7575.8|7560.8|76
1640234700000|2021-12-23 04:45:00|7575.9|7560.9|7575.2|7560.2|7575.9|7560.9|7573.8|7558.8|104
1640235000000|2021-12-23 04:50:00|7575.3|7560.3|7576.2|7561.2|7576.6|7561.6|7575|7560|75
1640235300000|2021-12-23 04:55:00|7576.4|7561.4|7575.4|7560.4|7576.7|7561.7|7575.4|7560.4|53
1640235600000|2021-12-23 05:00:00|7575.5|7560.5|7575.9|7560.9|7576.6|7561.6|7575.4|7560.4|68
1640235900000|2021-12-23 05:05:00|7575.8|7560.8|7576.7|7561.7|7576.9|7561.9|7575.5|7560.5|47
1640236200000|2021-12-23 05:10:00|7576.8|7561.8|7575.9|7560.9|7577.7|7562.7|7575.7|7560.7|58
1640236500000|2021-12-23 05:15:00|7575.7|7560.7|7574.9|7559.9|7576|7561|7574.8|7559.8|41
1640236800000|2021-12-23 05:20:00|7574.8|7559.8|7573.3|7558.3|7575.1|7560.1|7573.3|7558.3|61
1640237100000|2021-12-23 05:25:00|7573.7|7558.7|7576.1|7561.1|7576.1|7561.1|7573.5|7558.5|81
1640237400000|2021-12-23 05:30:00|7576.2|7561.2|7575.2|7560.2|7577.2|7562.2|7574.9|7559.9|81
1640237700000|2021-12-23 05:35:00|7575.1|7560.1|7575.1|7560.1|7575.7|7560.7|7575.1|7560.1|35
1640238000000|2021-12-23 05:40:00|7575.2|7560.2|7571.3|7556.3|7575.4|7560.4|7570.1|7555.1|96
1640238300000|2021-12-23 05:45:00|7571.4|7556.4|7570.2|7555.2|7571.8|7556.8|7569.7|7554.7|139
1640238600000|2021-12-23 05:50:00|7570.1|7555.1|7570.1|7555.1|7571.8|7556.8|7569.6|7554.6|115
1640238900000|2021-12-23 05:55:00|7570.2|7555.2|7568.9|7553.9|7570.9|7555.9|7568.5|7553.5|75
1640239200000|2021-12-23 06:00:00|7568.8|7553.8|7569.9|7554.9|7570.3|7555.3|7568.2|7553.2|62
1640239500000|2021-12-23 06:05:00|7570|7555|7569.9|7554.9|7570|7555|7568.7|7553.7|51
1640239800000|2021-12-23 06:10:00|7570|7555|7570.1|7555.1|7570.1|7555.1|7568.4|7553.4|51
1640240100000|2021-12-23 06:15:00|7570.2|7555.2|7569.3|7554.3|7570.2|7555.2|7568.9|7553.9|52
1640240400000|2021-12-23 06:20:00|7569|7554|7569.4|7554.4|7569.4|7554.4|7568.6|7553.6|36
1640240700000|2021-12-23 06:25:00|7569.3|7554.3|7570.2|7555.2|7570.3|7555.3|7568.9|7553.9|65
1640241000000|2021-12-23 06:30:00|7569.9|7554.9|7571.3|7556.3|7571.3|7556.3|7569.9|7554.9|107
1640241300000|2021-12-23 06:35:00|7571.4|7556.4|7570.5|7555.5|7571.4|7556.4|7570.1|7555.1|46
1640241600000|2021-12-23 06:40:00|7570.7|7555.7|7569.5|7554.5|7570.7|7555.7|7569|7554|48
1640241900000|2021-12-23 06:45:00|7569.2|7554.2|7567.5|7552.5|7569.2|7554.2|7565.9|7550.9|113
1640242200000|2021-12-23 06:50:00|7567.3|7552.3|7567|7552|7568.1|7553.1|7567|7552|79
1640242500000|2021-12-23 06:55:00|7566.9|7551.9|7564.5|7549.5|7567.3|7552.3|7564.1|7549.1|91
1640242800000|2021-12-23 07:00:00|7564.8|7549.8|7565|7550|7565.6|7550.6|7564.2|7549.2|103
1640243100000|2021-12-23 07:05:00|7564.9|7549.9|7567.8|7552.8|7568.4|7553.4|7564.6|7549.6|66
1640243400000|2021-12-23 07:10:00|7567.6|7552.6|7566.5|7551.5|7567.6|7552.6|7565.5|7550.5|59
1640243700000|2021-12-23 07:15:00|7566.7|7551.7|7565.7|7550.7|7567.2|7552.2|7565.3|7550.3|67
1640244000000|2021-12-23 07:20:00|7565.8|7550.8|7561.6|7546.6|7565.8|7550.8|7561.3|7546.3|127
1640244300000|2021-12-23 07:25:00|7561.5|7546.5|7560.3|7545.3|7562|7547|7560.2|7545.2|56
1640244600000|2021-12-23 07:30:00|7560.2|7545.2|7560.7|7545.7|7561|7546|7558.8|7543.8|117
1640244900000|2021-12-23 07:35:00|7560.8|7545.8|7560.8|7545.8|7563.4|7548.4|7560.3|7545.3|101
1640245200000|2021-12-23 07:40:00|7560.7|7545.7|7558.8|7543.8|7561.6|7546.6|7558.3|7543.3|106
1640245500000|2021-12-23 07:45:00|7558.7|7543.7|7563|7548|7563.4|7548.4|7558.6|7543.6|110
1640245800000|2021-12-23 07:50:00|7562.6|7547.6|7561.6|7546.6|7564.6|7549.6|7561.6|7546.6|135
1640246100000|2021-12-23 07:55:00|7561.5|7546.5|7561|7546|7561.9|7546.9|7559.9|7544.9|119
1640246400000|2021-12-23 08:00:00|7560.9|7545.9|7560.2|7545.2|7561.3|7546.3|7559.3|7544.3|99
1640246700000|2021-12-23 08:05:00|7560.3|7545.3|7560.8|7545.8|7561.8|7546.8|7560.1|7545.1|68
1640247000000|2021-12-23 08:10:00|7560.9|7545.9|7560.1|7545.1|7561|7546|7559.9|7544.9|38
1640247300000|2021-12-23 08:15:00|7560|7545|7560.3|7545.3|7561.8|7546.8|7560|7545|49
1640247600000|2021-12-23 08:20:00|7560.5|7545.5|7558.7|7543.7|7560.5|7545.5|7558.7|7543.7|46
1640247900000|2021-12-23 08:25:00|7558.6|7543.6|7555.5|7540.5|7558.6|7543.6|7555|7540|139
1640248200000|2021-12-23 08:30:00|7555.6|7540.6|7556.9|7541.9|7556.9|7541.9|7554.8|7539.8|115
1640248500000|2021-12-23 08:35:00|7557|7542|7559|7544|7559|7544|7556.5|7541.5|91
1640248800000|2021-12-23 08:40:00|7559.1|7544.1|7559.8|7544.8|7559.9|7544.9|7558.7|7543.7|57
1640249100000|2021-12-23 08:45:00|7559.9|7544.9|7558.4|7543.4|7559.9|7544.9|7557.9|7542.9|61
1640249400000|2021-12-23 08:50:00|7558.3|7543.3|7558.8|7543.8|7559.1|7544.1|7557.5|7542.5|66
1640249700000|2021-12-23 08:55:00|7559|7544|7559|7544|7560.5|7545.5|7559|7544|58
1640250000000|2021-12-23 09:00:00|7559.2|7544.2|7560.2|7545.2|7560.3|7545.3|7559|7544|66
1640250300000|2021-12-23 09:05:00|7560.3|7545.3|7562.4|7547.4|7562.4|7547.4|7560|7545|50
1640250600000|2021-12-23 09:10:00|7562.2|7547.2|7560.9|7545.9|7562.2|7547.2|7560.4|7545.4|82
1640250900000|2021-12-23 09:15:00|7560.8|7545.8|7561.7|7546.7|7562.1|7547.1|7560.5|7545.5|39
1640251200000|2021-12-23 09:20:00|7561.8|7546.8|7562.2|7547.2|7562.5|7547.5|7561.3|7546.3|35
1640251500000|2021-12-23 09:25:00|7562.1|7547.1|7561.8|7546.8|7562.1|7547.1|7561.1|7546.1|22
1640251800000|2021-12-23 09:30:00|7561.9|7546.9|7562|7547|7562.4|7547.4|7561.8|7546.8|23
1640252100000|2021-12-23 09:35:00|7562.1|7547.1|7558|7543|7562.3|7547.3|7557.8|7542.8|77
1640252400000|2021-12-23 09:40:00|7557.8|7542.8|7556.3|7541.3|7559.4|7544.4|7555.4|7540.4|105
1640252700000|2021-12-23 09:45:00|7556.1|7541.1|7556.6|7541.6|7557.4|7542.4|7555.4|7540.4|75
1640253000000|2021-12-23 09:50:00|7556.7|7541.7|7557.2|7542.2|7557.8|7542.8|7556.1|7541.1|38
1640253300000|2021-12-23 09:55:00|7557|7542|7557|7542|7557.8|7542.8|7556.8|7541.8|50
1640253600000|2021-12-23 10:00:00|7557.1|7542.1|7557.3|7542.3|7558.5|7543.5|7556.2|7541.2|69
1640253900000|2021-12-23 10:05:00|7557.5|7542.5|7558.3|7543.3|7559.8|7544.8|7557.5|7542.5|49
1640254200000|2021-12-23 10:10:00|7558.6|7543.6|7559.6|7544.6|7559.9|7544.9|7558.6|7543.6|43
1640254500000|2021-12-23 10:15:00|7559.5|7544.5|7559.5|7544.5|7559.6|7544.6|7558.6|7543.6|32
1640254800000|2021-12-23 10:20:00|7559.4|7544.4|7558.6|7543.6|7559.4|7544.4|7558.1|7543.1|23
1640255100000|2021-12-23 10:25:00|7558.4|7543.4|7558.7|7543.7|7559|7544|7558|7543|43
1640255400000|2021-12-23 10:30:00|7558.8|7543.8|7558.9|7543.9|7558.9|7543.9|7558.5|7543.5|30
1640255700000|2021-12-23 10:35:00|7558.8|7543.8|7558.8|7543.8|7558.9|7543.9|7558.7|7543.7|16
1640256000000|2021-12-23 10:40:00|7558.7|7543.7|7558.8|7543.8|7558.8|7543.8|7558.7|7543.7|2
1640256300000|2021-12-23 10:45:00|7558.9|7543.9|7558.8|7543.8|7558.9|7543.9|7558.8|7543.8|4
1640256600000|2021-12-23 10:50:00|7558.7|7543.7|7556.6|7541.6|7558.7|7543.7|7556.3|7541.3|45
1640256900000|2021-12-23 10:55:00|7556.5|7541.5|7557|7542|7557|7542|7556.5|7541.5|15
1640257200000|2021-12-23 11:00:00|7556.8|7541.8|7557|7542|7557.1|7542.1|7556.8|7541.8|15
1640257500000|2021-12-23 11:05:00|7556.8|7541.8|7557|7542|7557|7542|7556.7|7541.7|11
1640257800000|2021-12-23 11:10:00|7557.1|7542.1|7556.6|7541.6|7557.2|7542.2|7556.2|7541.2|25
1640258100000|2021-12-23 11:15:00|7556.5|7541.5|7557.1|7542.1|7557.2|7542.2|7556.5|7541.5|51
1640258400000|2021-12-23 11:20:00|7557.2|7542.2|7558.4|7543.4|7558.4|7543.4|7557.1|7542.1|60
1640258700000|2021-12-23 11:25:00|7558.5|7543.5|7558|7543|7559.1|7544.1|7558|7543|43
1640259000000|2021-12-23 11:30:00|7557.8|7542.8|7557.5|7542.5|7558|7543|7557.3|7542.3|22
1640259300000|2021-12-23 11:35:00|7556.5|7541.5|7555.1|7540.1|7556.5|7541.5|7555.1|7540.1|17
1640259600000|2021-12-23 11:40:00|7554.7|7539.7|7558.4|7543.4|7558.5|7543.5|7554.5|7539.5|19
1640259900000|2021-12-23 11:45:00|7558.6|7543.6|7556.8|7541.8|7558.9|7543.9|7556.5|7541.5|15
1640260200000|2021-12-23 11:50:00|7556.5|7541.5|7556.3|7541.3|7558.4|7543.4|7556.2|7541.2|25
1640260500000|2021-12-23 11:55:00|7556.6|7541.6|7552.9|7537.9|7556.6|7541.6|7552.9|7537.9|34
1640260800000|2021-12-23 12:00:00|7552.7|7537.7|7553.8|7538.8|7555.7|7540.7|7551.2|7536.2|93
1640261100000|2021-12-23 12:05:00|7554.1|7539.1|7552.1|7537.1|7554.1|7539.1|7551.8|7536.8|46
1640261400000|2021-12-23 12:10:00|7552|7537|7553.3|7538.3|7553.8|7538.8|7551.6|7536.6|69
1640261700000|2021-12-23 12:15:00|7553.2|7538.2|7553.5|7538.5|7553.5|7538.5|7553.2|7538.2|17
1640262000000|2021-12-23 12:20:00|7553.2|7538.2|7553.6|7538.6|7553.7|7538.7|7553.2|7538.2|19
1640262300000|2021-12-23 12:25:00|7553.9|7538.9|7554.1|7539.1|7554.1|7539.1|7553.9|7538.9|4
1640262600000|2021-12-23 12:30:00|7553.9|7538.9|7553.7|7538.7|7554.1|7539.1|7553.6|7538.6|110
1640262900000|2021-12-23 12:35:00|7553.9|7538.9|7557.3|7542.3|7557.3|7542.3|7553.2|7538.2|77
1640263200000|2021-12-23 12:40:00|7557.2|7542.2|7554.8|7539.8|7557.7|7542.7|7554.6|7539.6|71
1640263500000|2021-12-23 12:45:00|7555|7540|7554.8|7539.8|7556|7541|7554.6|7539.6|23
1640263800000|2021-12-23 12:50:00|7555.6|7540.6|7556.5|7541.5|7556.6|7541.6|7555.6|7540.6|9
1640264100000|2021-12-23 12:55:00|7556.6|7541.6|7556.6|7541.6|7556.6|7541.6|7556.6|7541.6|1
1640264400000|2021-12-23 13:00:00|7556.4|7541.4|7556.5|7541.5|7556.9|7541.9|7556.3|7541.3|64
1640264700000|2021-12-23 13:05:00|7556.6|7541.6|7556.6|7541.6|7556.9|7541.9|7556.3|7541.3|32
1640265000000|2021-12-23 13:10:00|7557.6|7542.6|7558.2|7543.2|7558.4|7543.4|7557.6|7542.6|6
1640265300000|2021-12-23 13:15:00|7558|7543|7558|7543|7558.8|7543.8|7557.8|7542.8|29
1640265600000|2021-12-23 13:20:00|7558.2|7543.2|7557.4|7542.4|7558.2|7543.2|7556.7|7541.7|61
1640265900000|2021-12-23 13:25:00|7558.2|7543.2|7552.6|7537.6|7558.6|7543.6|7552.6|7537.6|27
1640266200000|2021-12-23 13:30:00|7552.7|7537.7|7553|7538|7553.4|7538.4|7552.3|7537.3|42
1640266500000|2021-12-23 13:35:00|7552.8|7537.8|7553.6|7538.6|7553.6|7538.6|7552.6|7537.6|32
1640266800000|2021-12-23 13:40:00|7553.8|7538.8|7554.6|7539.6|7554.8|7539.8|7553.8|7538.8|30
1640267100000|2021-12-23 13:45:00|7554.2|7539.2|7554.4|7539.4|7554.8|7539.8|7554.2|7539.2|52
1640267400000|2021-12-23 13:50:00|7554.5|7539.5|7553.8|7538.8|7554.5|7539.5|7553.8|7538.8|29
1640267700000|2021-12-23 13:55:00|7554|7539|7554|7539|7554.4|7539.4|7553.7|7538.7|41
1640268000000|2021-12-23 14:00:00|7553.7|7538.7|7552.8|7537.8|7554.1|7539.1|7552.8|7537.8|37
1640268300000|2021-12-23 14:05:00|7553.2|7538.2|7551.6|7536.6|7553.6|7538.6|7551.6|7536.6|65
1640268600000|2021-12-23 14:10:00|7551.5|7536.5|7548.2|7533.2|7551.5|7536.5|7547.8|7532.8|40
1640268900000|2021-12-23 14:15:00|7548|7533|7545.1|7530.1|7549.5|7534.5|7545.1|7530.1|45
1640269200000|2021-12-23 14:20:00|7545|7530|7543.4|7528.4|7545.2|7530.2|7540.6|7525.6|67
1640269500000|2021-12-23 14:25:00|7543.8|7528.8|7542.9|7527.9|7544.1|7529.1|7542.4|7527.4|73
1640269800000|2021-12-23 14:30:00|7543|7528|7543.8|7528.8|7544.8|7529.8|7543|7528|60
1640270100000|2021-12-23 14:35:00|7543.9|7528.9|7553|7528|7553|7531.4|7543.8|7525.1|54
1640270400000|2021-12-23 14:40:00|7552.9|7527.9|7552.1|7527.1|7554.1|7529.1|7552|7527|36
1640270700000|2021-12-23 14:45:00|7547|7532|7547.7|7532.7|7547.8|7532.8|7545.6|7530.6|94
1640271000000|2021-12-23 14:50:00|7547.8|7532.8|7552.9|7537.9|7557|7537.9|7547.7|7529.8|96
1640271300000|2021-12-23 14:55:00|7553|7538|7551.6|7536.6|7553.1|7538.1|7551.6|7536.6|45
1640271600000|2021-12-23 15:00:00|7551.5|7536.5|7548.7|7533.7|7551.5|7536.5|7548.2|7533.2|44
1640271900000|2021-12-23 15:05:00|7548.5|7533.5|7545.1|7530.1|7548.7|7533.7|7545.1|7530.1|43
1640272200000|2021-12-23 15:10:00|7544.7|7529.7|7545.1|7530.1|7546.2|7531.2|7544.7|7529.7|30
1640272500000|2021-12-23 15:15:00|7545|7530|7543.5|7528.5|7545.1|7530.1|7543.2|7528.2|35
1640272800000|2021-12-23 15:20:00|7543.4|7528.4|7543.2|7528.2|7543.8|7528.8|7543|7528|34
1640273100000|2021-12-23 15:25:00|7543.1|7528.1|7543.7|7528.7|7543.7|7528.7|7543|7528|31
1640273400000|2021-12-23 15:30:00|7543.8|7528.8|7542.8|7527.8|7543.8|7528.8|7542.8|7527.8|14
1640273700000|2021-12-23 15:35:00|7542.7|7527.7|7542|7527|7542.8|7527.8|7541.4|7526.4|21
1640274000000|2021-12-23 15:40:00|7542.1|7527.1|7542.1|7527.1|7542.1|7527.1|7542|7527|3
1640274300000|2021-12-23 15:45:00|7542.2|7527.2|7542.2|7527.2|7542.4|7527.4|7542|7527|8
1640274600000|2021-12-23 15:50:00|7542.1|7527.1|7541.7|7526.7|7542.1|7527.1|7541.7|7526.7|4
1640274900000|2021-12-23 15:55:00|7541.8|7526.8|7539.5|7524.5|7541.8|7526.8|7538.3|7523.3|23
1640275200000|2021-12-23 16:00:00|7539.4|7524.4|7540.2|7525.2|7540.7|7525.7|7536.2|7521.2|46
1640275500000|2021-12-23 16:05:00|7540.3|7525.3|7539.4|7524.4|7540.7|7525.7|7536.7|7521.7|53
1640275800000|2021-12-23 16:10:00|7539.3|7524.3|7539.8|7524.8|7540.1|7525.1|7539.3|7524.3|24
1640276100000|2021-12-23 16:15:00|7539.9|7524.9|7541.6|7526.6|7541.6|7526.6|7539.8|7524.8|18
1640276400000|2021-12-23 16:20:00|7541.7|7526.7|7547|7522|7547|7527.1|7541.6|7522|17
1640276700000|2021-12-23 16:25:00|7547.1|7522.1|7547.1|7522.1|7547.2|7522.2|7547|7522|9
1640277000000|2021-12-23 16:30:00|7546.9|7521.9|7541.4|7526.4|7547|7526.6|7541.4|7521.9|11
1640277300000|2021-12-23 16:35:00|7541.3|7526.3|7539.4|7524.4|7541.8|7526.8|7539.2|7524.2|25
1640277600000|2021-12-23 16:40:00|7539.3|7524.3|7540|7525|7540.1|7525.1|7538.7|7523.7|25
1640277900000|2021-12-23 16:45:00|7539.9|7524.9|7538.6|7523.6|7544.1|7525|7538.6|7518.6|22
1640278200000|2021-12-23 16:50:00|7538.7|7523.7|7538.2|7523.2|7539|7524|7538.2|7523.2|19
1640278500000|2021-12-23 16:55:00|7538.3|7523.3|7537.8|7522.8|7538.5|7523.5|7537.8|7522.8|12
1640278800000|2021-12-23 17:00:00|7537.5|7522.5|7543.1|7518.1|7543.1|7522.5|7537.1|7517.3|23
1640279100000|2021-12-23 17:05:00|7543|7518|7543.4|7518.4|7543.7|7518.7|7543|7518|14
1640279400000|2021-12-23 17:10:00|7543.3|7518.3|7544.1|7519.1|7544.6|7519.6|7543.3|7518.3|24
1640279700000|2021-12-23 17:15:00|7543.9|7518.9|7543.7|7518.7|7544.6|7519.6|7543.6|7518.6|19
1640280000000|2021-12-23 17:20:00|7544.2|7519.2|7543.5|7518.5|7544.3|7519.3|7543.3|7518.3|17
1640280300000|2021-12-23 17:25:00|7543.6|7518.6|7538.2|7523.2|7543.6|7524.2|7538|7518.6|9
1640280600000|2021-12-23 17:30:00|7538.3|7523.3|7538.3|7523.3|7538.3|7523.3|7538.3|7523.3|1
1640280900000|2021-12-23 17:35:00|7538.2|7523.2|7536.5|7521.5|7538.4|7523.4|7536.1|7521.1|36
1640281200000|2021-12-23 17:40:00|7536.7|7521.7|7536.1|7521.1|7536.7|7521.7|7536|7521|14
1640281500000|2021-12-23 17:45:00|7536|7521|7535.3|7520.3|7536.3|7521.3|7535.3|7520.3|26
1640281800000|2021-12-23 17:50:00|7535.4|7520.4|7535.3|7520.3|7535.4|7520.4|7535.3|7520.3|2
1640282100000|2021-12-23 17:55:00|7535.4|7520.4|7535|7520|7535.4|7520.4|7535|7520|4
1640282400000|2021-12-23 18:00:00|7534.8|7519.8|7535.1|7520.1|7535.1|7520.1|7534.8|7519.8|14
1640282700000|2021-12-23 18:05:00|7535.5|7520.5|7535.5|7520.5|7535.5|7520.5|7535|7520|4
1640283000000|2021-12-23 18:10:00|7536.2|7521.2|7534.9|7519.9|7536.3|7521.3|7534.6|7519.6|11
1640283300000|2021-12-23 18:15:00|7535|7520|7534.9|7519.9|7535|7520|7534.9|7519.9|2
1640283600000|2021-12-23 18:20:00|7534.8|7519.8|7534.9|7519.9|7534.9|7519.9|7534.8|7519.8|2
1640283900000|2021-12-23 18:25:00|7535.4|7520.4|7536.4|7521.4|7536.7|7521.7|7535.4|7520.4|13
1640284200000|2021-12-23 18:30:00|7536.2|7521.2|7536.3|7521.3|7537.2|7522.2|7536.2|7521.2|15
1640284500000|2021-12-23 18:35:00|7536.2|7521.2|7535.8|7520.8|7536.3|7521.3|7535.4|7520.4|15
1640284800000|2021-12-23 18:40:00|7535.7|7520.7|7535|7520|7535.8|7520.8|7534.7|7519.7|10
1640285100000|2021-12-23 18:45:00|7534.9|7519.9|7534.9|7519.9|7535|7520|7534.9|7519.9|3
1640285400000|2021-12-23 18:50:00|7535|7520|7536.2|7521.2|7536.2|7521.2|7534.9|7519.9|22
1640286000000|2021-12-23 19:00:00|7535.7|7520.7|7535.7|7520.7|7535.7|7520.7|7535.7|7520.7|1
1640286300000|2021-12-23 19:05:00|7535.8|7520.8|7535.8|7520.8|7535.8|7520.8|7535.8|7520.8|1
1640286600000|2021-12-23 19:10:00|7535.7|7520.7|7535.4|7520.4|7535.7|7520.7|7535.4|7520.4|4
1640286900000|2021-12-23 19:15:00|7535.3|7520.3|7537.8|7522.8|7542.4|7523.9|7535.3|7516.9|43
1640287200000|2021-12-23 19:20:00|7538.6|7523.6|7543.5|7518.5|7543.5|7523.8|7536.4|7517.4|22
1640287500000|2021-12-23 19:25:00|7543.6|7518.6|7542.7|7517.7|7544.7|7525.5|7538.4|7517|41
1640287800000|2021-12-23 19:30:00|7543.7|7518.7|7544.6|7519.6|7549.8|7527.2|7542.2|7518.7|20
1640288100000|2021-12-23 19:35:00|7543.6|7518.6|7543.5|7518.5|7543.6|7518.6|7543.5|7518.5|2
1640288400000|2021-12-23 19:40:00|7544|7519|7544.3|7519.3|7544.6|7519.6|7544|7519|11
1640288700000|2021-12-23 19:45:00|7544.4|7519.4|7544.5|7519.5|7544.5|7519.5|7544.4|7519.4|4
1640289000000|2021-12-23 19:50:00|7544.6|7519.6|7539.3|7524.3|7544.6|7524.3|7539.2|7519.5|5
1640289300000|2021-12-23 19:55:00|7539.2|7524.2|7540.1|7525.1|7540.3|7525.3|7536.4|7521.4|24
1640309400000|2021-12-24 01:30:00|7548.7|7523.7|7550.5|7525.5|7551.3|7526.3|7548.7|7523.7|27
1640309700000|2021-12-24 01:35:00|7550.6|7525.6|7551.5|7526.5|7551.6|7526.6|7550.5|7525.5|17
1640310000000|2021-12-24 01:40:00|7551.6|7526.6|7551.5|7526.5|7551.6|7526.6|7551.5|7526.5|8
1640310300000|2021-12-24 01:45:00|7552|7527|7552|7527|7552|7527|7552|7527|1
1640310600000|2021-12-24 01:50:00|7552.1|7527.1|7552|7527|7552.1|7527.1|7552|7527|6
1640312100000|2021-12-24 02:15:00|7552.1|7527.1|7552.1|7527.1|7552.2|7527.2|7552.1|7527.1|3
1640313000000|2021-12-24 02:30:00|7551.7|7526.7|7550.5|7525.5|7552.2|7527.2|7550.3|7525.3|16
1640314800000|2021-12-24 03:00:00|7550.4|7525.4|7550.4|7525.4|7550.4|7525.4|7550.4|7525.4|1
1640315400000|2021-12-24 03:10:00|7550.7|7525.7|7550.8|7525.8|7550.9|7525.9|7550.7|7525.7|9
1640315700000|2021-12-24 03:15:00|7550.9|7525.9|7550.8|7525.8|7551|7526|7550.4|7525.4|19
1640316000000|2021-12-24 03:20:00|7550.9|7525.9|7550.8|7525.8|7551|7526|7550.8|7525.8|5
1640316300000|2021-12-24 03:25:00|7550.9|7525.9|7550.6|7525.6|7550.9|7525.9|7550.6|7525.6|4
1640316600000|2021-12-24 03:30:00|7550.7|7525.7|7546.6|7531.6|7551.6|7531.6|7545.9|7525.7|82
1640316900000|2021-12-24 03:35:00|7546.7|7531.7|7549.1|7534.1|7549.6|7534.6|7546.1|7531.1|41
1640317200000|2021-12-24 03:40:00|7549.2|7534.2|7549.1|7534.1|7549.5|7534.5|7548|7533|26
1640317500000|2021-12-24 03:45:00|7549|7534|7548.4|7533.4|7549.1|7534.1|7548.4|7533.4|22
1640317800000|2021-12-24 03:50:00|7548.5|7533.5|7545.7|7530.7|7548.9|7533.9|7545.7|7530.7|75
1640318100000|2021-12-24 03:55:00|7545.6|7530.6|7544.8|7529.8|7545.8|7530.8|7544.8|7529.8|53
1640318400000|2021-12-24 04:00:00|7544.9|7529.9|7545.7|7530.7|7545.7|7530.7|7543.1|7528.1|71
1640318700000|2021-12-24 04:05:00|7545.6|7530.6|7544.3|7529.3|7549.3|7530.8|7543.9|7522.3|79
1640319000000|2021-12-24 04:10:00|7544.4|7529.4|7547.4|7532.4|7548.3|7533.3|7544.1|7529.1|130
1640319300000|2021-12-24 04:15:00|7547.2|7532.2|7548|7533|7549|7534|7546.9|7531.9|71
1640319600000|2021-12-24 04:20:00|7548.1|7533.1|7549.5|7534.5|7550.7|7535.7|7548.1|7533.1|107
1640319900000|2021-12-24 04:25:00|7549.6|7534.6|7549.7|7534.7|7550.7|7535.7|7549.6|7534.6|111
1640320200000|2021-12-24 04:30:00|7549.9|7534.9|7550|7535|7550.4|7535.4|7549.3|7534.3|40
1640320500000|2021-12-24 04:35:00|7550.1|7535.1|7550.1|7535.1|7550.1|7535.1|7549.6|7534.6|24
1640320800000|2021-12-24 04:40:00|7550.2|7535.2|7549.5|7534.5|7550.3|7535.3|7549.5|7534.5|24
1640321100000|2021-12-24 04:45:00|7549.3|7534.3|7548.1|7533.1|7549.4|7534.4|7547.9|7532.9|64
1640321400000|2021-12-24 04:50:00|7547.9|7532.9|7545|7530|7547.9|7532.9|7545|7530|85
1640321700000|2021-12-24 04:55:00|7544.9|7529.9|7545.5|7530.5|7546.1|7531.1|7544.9|7529.9|37
1640322000000|2021-12-24 05:00:00|7545.4|7530.4|7548.2|7533.2|7548.5|7533.5|7545.4|7530.4|77
1640322300000|2021-12-24 05:05:00|7548.3|7533.3|7549.3|7534.3|7549.3|7534.3|7548.2|7533.2|31
1640322600000|2021-12-24 05:10:00|7549.6|7534.6|7551.2|7536.2|7552.3|7537.3|7549.6|7534.6|40
1640322900000|2021-12-24 05:15:00|7551.3|7536.3|7551.7|7536.7|7551.9|7536.9|7550.5|7535.5|26
1640323200000|2021-12-24 05:20:00|7551.8|7536.8|7551.9|7536.9|7552.4|7537.4|7551.6|7536.6|37
1640323500000|2021-12-24 05:25:00|7552.3|7537.3|7551.5|7536.5|7552.5|7537.5|7551.2|7536.2|12
1640323800000|2021-12-24 05:30:00|7551.4|7536.4|7551.2|7536.2|7551.7|7536.7|7550.9|7535.9|22
1640324100000|2021-12-24 05:35:00|7551.1|7536.1|7549.4|7534.4|7551.1|7536.1|7549.4|7534.4|39
1640324400000|2021-12-24 05:40:00|7549.3|7534.3|7550.2|7535.2|7550.3|7535.3|7549.2|7534.2|20
1640324700000|2021-12-24 05:45:00|7550.3|7535.3|7549.1|7534.1|7550.3|7535.3|7548.7|7533.7|44
1640325000000|2021-12-24 05:50:00|7549.2|7534.2|7547.6|7532.6|7549.3|7534.3|7547.6|7532.6|37
1640325300000|2021-12-24 05:55:00|7547.5|7532.5|7545.2|7530.2|7547.5|7532.5|7544.8|7529.8|54
1640325600000|2021-12-24 06:00:00|7545.3|7530.3|7547|7532|7547|7532|7544.7|7529.7|48
1640325900000|2021-12-24 06:05:00|7546.8|7531.8|7547.4|7532.4|7547.4|7532.4|7546.4|7531.4|41
1640326200000|2021-12-24 06:10:00|7547.5|7532.5|7548.5|7533.5|7548.5|7533.5|7547.4|7532.4|32
1640326500000|2021-12-24 06:15:00|7548.3|7533.3|7547.3|7532.3|7548.5|7533.5|7547.1|7532.1|26
1640326800000|2021-12-24 06:20:00|7547.7|7532.7|7547.4|7532.4|7547.7|7532.7|7547|7532|19
1640327100000|2021-12-24 06:25:00|7547.5|7532.5|7546.9|7531.9|7547.5|7532.5|7546.5|7531.5|24
1640327400000|2021-12-24 06:30:00|7546.8|7531.8|7545.7|7530.7|7546.9|7531.9|7545.5|7530.5|43
1640327700000|2021-12-24 06:35:00|7545.6|7530.6|7545.4|7530.4|7545.7|7530.7|7544.6|7529.6|34
1640328000000|2021-12-24 06:40:00|7545.3|7530.3|7545.4|7530.4|7545.4|7530.4|7545.3|7530.3|24
1640328300000|2021-12-24 06:45:00|7545.7|7530.7|7544.8|7529.8|7545.9|7530.9|7544.6|7529.6|41
1640328600000|2021-12-24 06:50:00|7544.7|7529.7|7540.2|7525.2|7544.7|7529.7|7540.2|7525.2|91
1640328900000|2021-12-24 06:55:00|7540.3|7525.3|7541.2|7526.2|7541.2|7526.2|7540.3|7525.3|9
1640329200000|2021-12-24 07:00:00|7541.3|7526.3|7541.5|7526.5|7542.1|7527.1|7541.3|7526.3|21
1640329500000|2021-12-24 07:05:00|7541.6|7526.6|7542.3|7527.3|7542.3|7527.3|7541.5|7526.5|24
1640329800000|2021-12-24 07:10:00|7542.6|7527.6|7543.4|7528.4|7544.1|7529.1|7542.6|7527.6|34
1640330100000|2021-12-24 07:15:00|7543.3|7528.3|7540.6|7525.6|7543.4|7528.4|7540|7525|49
1640330400000|2021-12-24 07:20:00|7540.5|7525.5|7545.3|7530.3|7546.5|7531.5|7540.4|7525.4|121
1640330700000|2021-12-24 07:25:00|7544.9|7529.9|7542.5|7527.5|7545.7|7530.7|7542|7527|73
1640331000000|2021-12-24 07:30:00|7542.4|7527.4|7543.2|7528.2|7543.8|7528.8|7541.8|7526.8|58
1640331300000|2021-12-24 07:35:00|7543|7528|7542.3|7527.3|7543|7528|7541.6|7526.6|40
1640331600000|2021-12-24 07:40:00|7542.5|7527.5|7543.7|7528.7|7543.8|7528.8|7542.5|7527.5|26
1640331900000|2021-12-24 07:45:00|7543.8|7528.8|7544.3|7529.3|7545.6|7530.6|7543.2|7528.2|42
1640332200000|2021-12-24 07:50:00|7544.2|7529.2|7544.2|7529.2|7544.3|7529.3|7544.1|7529.1|11
1640332500000|2021-12-24 07:55:00|7544.1|7529.1|7545|7530|7545.2|7530.2|7544.1|7529.1|24
1640332800000|2021-12-24 08:00:00|7544.9|7529.9|7544.7|7529.7|7545|7530|7542.8|7527.8|79
1640333100000|2021-12-24 08:05:00|7544.8|7529.8|7546.2|7531.2|7547.1|7532.1|7544.8|7529.8|54
1640333400000|2021-12-24 08:10:00|7546.1|7531.1|7545.5|7530.5|7546.8|7531.8|7544.6|7529.6|50
1640333700000|2021-12-24 08:15:00|7545.3|7530.3|7546.7|7531.7|7546.8|7531.8|7545.3|7530.3|38
1640334000000|2021-12-24 08:20:00|7546.8|7531.8|7545.4|7530.4|7546.8|7531.8|7545.4|7530.4|33
1640334300000|2021-12-24 08:25:00|7545.1|7530.1|7541.5|7526.5|7545.7|7530.7|7540.6|7525.6|99
1640334600000|2021-12-24 08:30:00|7541.8|7526.8|7540.5|7525.5|7543.8|7528.8|7539.5|7524.5|101
1640334900000|2021-12-24 08:35:00|7540.9|7525.9|7539.7|7524.7|7541.9|7526.9|7539.7|7524.7|57
1640335200000|2021-12-24 08:40:00|7539.5|7524.5|7538.6|7523.6|7540.2|7525.2|7537.2|7522.2|73
1640335500000|2021-12-24 08:45:00|7538.4|7523.4|7539.9|7524.9|7539.9|7524.9|7538.1|7523.1|31
1640335800000|2021-12-24 08:50:00|7539.7|7524.7|7541.4|7526.4|7541.6|7526.6|7539.2|7524.2|51
1640336100000|2021-12-24 08:55:00|7541.2|7526.2|7539.5|7524.5|7541.2|7526.2|7539.5|7524.5|35
1640336400000|2021-12-24 09:00:00|7539.6|7524.6|7540.3|7525.3|7540.3|7525.3|7539.3|7524.3|30
1640336700000|2021-12-24 09:05:00|7540.4|7525.4|7539.4|7524.4|7540.4|7525.4|7538|7523|48
1640337000000|2021-12-24 09:10:00|7539.2|7524.2|7534.6|7519.6|7539.3|7524.3|7534|7519|67
1640337300000|2021-12-24 09:15:00|7534.7|7519.7|7537.2|7522.2|7538.7|7523.7|7533.9|7518.9|76
1640337600000|2021-12-24 09:20:00|7537|7522|7535.7|7520.7|7537|7522|7534.6|7519.6|26
1640337900000|2021-12-24 09:25:00|7535.5|7520.5|7537.2|7522.2|7538.1|7523.1|7534.8|7519.8|50
1640338200000|2021-12-24 09:30:00|7537.3|7522.3|7536.4|7521.4|7537.6|7522.6|7536|7521|47
1640338500000|2021-12-24 09:35:00|7536.5|7521.5|7536.4|7521.4|7536.5|7521.5|7536.2|7521.2|14
1640338800000|2021-12-24 09:40:00|7536.7|7521.7|7537.3|7522.3|7538.3|7523.3|7536.7|7521.7|35
1640339100000|2021-12-24 09:45:00|7536.7|7521.7|7534.4|7519.4|7536.9|7521.9|7534|7519|41
1640339400000|2021-12-24 09:50:00|7534.6|7519.6|7533.8|7518.8|7536|7521|7533.7|7518.7|43
1640339700000|2021-12-24 09:55:00|7534|7519|7535|7520|7535.6|7520.6|7533.7|7518.7|42
1640340000000|2021-12-24 10:00:00|7535.2|7520.2|7535.9|7520.9|7535.9|7520.9|7535|7520|7
1640340300000|2021-12-24 10:05:00|7536.2|7521.2|7535.4|7520.4|7537.1|7522.1|7535.4|7520.4|18
1640340600000|2021-12-24 10:10:00|7535.6|7520.6|7534.8|7519.8|7535.6|7520.6|7534.3|7519.3|9
1640340900000|2021-12-24 10:15:00|7534.6|7519.6|7535|7520|7535.1|7520.1|7534.6|7519.6|7
1640341200000|2021-12-24 10:20:00|7535.1|7520.1|7535|7520|7535.2|7520.2|7535|7520|3
1640341500000|2021-12-24 10:25:00|7535.1|7520.1|7536.4|7521.4|7536.4|7521.4|7535.1|7520.1|4
1640341800000|2021-12-24 10:30:00|7536.6|7521.6|7537|7522|7537.4|7522.4|7536.6|7521.6|10
1640342100000|2021-12-24 10:35:00|7537.2|7522.2|7536.8|7521.8|7537.2|7522.2|7536.8|7521.8|4
1640342400000|2021-12-24 10:40:00|7536.6|7521.6|7535.3|7520.3|7536.6|7521.6|7535.3|7520.3|22
1640342700000|2021-12-24 10:45:00|7535.4|7520.4|7535|7520|7535.6|7520.6|7535|7520|10
1640343000000|2021-12-24 10:50:00|7535.2|7520.2|7535.6|7520.6|7535.6|7520.6|7535|7520|5
1640343300000|2021-12-24 10:55:00|7536|7521|7535.8|7520.8|7536|7521|7535.8|7520.8|2
1640343600000|2021-12-24 11:00:00|7535.7|7520.7|7535.1|7520.1|7535.9|7520.9|7535.1|7520.1|6
1640343900000|2021-12-24 11:05:00|7535.3|7520.3|7535.9|7520.9|7535.9|7520.9|7535.1|7520.1|10
1640344500000|2021-12-24 11:15:00|7535.7|7520.7|7536.5|7521.5|7537.3|7522.3|7535.7|7520.7|19
1640344800000|2021-12-24 11:20:00|7536.7|7521.7|7537.5|7522.5|7539.1|7524.1|7536.6|7521.6|43
1640345100000|2021-12-24 11:25:00|7537.8|7522.8|7542.2|7517.2|7542.2|7523.9|7537.1|7517.2|25
1640345400000|2021-12-24 11:30:00|7542.9|7517.9|7542.9|7517.9|7542.9|7517.9|7542.9|7517.9|1
1640345700000|2021-12-24 11:35:00|7544|7519|7544.3|7519.3|7544.3|7519.3|7543.2|7518.2|6
1640346000000|2021-12-24 11:40:00|7543.6|7518.6|7543.6|7518.6|7543.6|7518.6|7543.6|7518.6|1
1640346600000|2021-12-24 11:50:00|7543.4|7518.4|7543.4|7518.4|7543.4|7518.4|7543.4|7518.4|1
1640347200000|2021-12-24 12:00:00|7543.8|7518.8|7543.3|7518.3|7544|7519|7543.3|7518.3|3
1640347500000|2021-12-24 12:05:00|7543.6|7518.6|7541.4|7516.4|7543.6|7518.6|7541.3|7516.3|9
1640347800000|2021-12-24 12:10:00|7541.9|7516.9|7542|7517|7542.7|7517.7|7541.4|7516.4|7
1640348100000|2021-12-24 12:15:00|7542.7|7517.7|7543.6|7518.6|7543.9|7523.8|7538.8|7517.6|18
1640348700000|2021-12-24 12:25:00|7543.8|7518.8|7543.8|7518.8|7543.8|7518.8|7543.8|7518.8|1
1640349000000|2021-12-24 12:30:00|7543.6|7518.6|7543.6|7518.6|7543.6|7518.6|7543.6|7518.6|1
1640350200000|2021-12-24 12:50:00|7544.8|7519.8|7544.8|7519.8|7544.8|7519.8|7543.3|7518.3|3
1640350800000|2021-12-24 13:00:00|7543.6|7518.6|7544.4|7519.4|7544.8|7519.8|7543.6|7518.6|7
1640352000000|2021-12-24 13:20:00|7543.7|7518.7|7544.1|7519.1|7544.1|7519.1|7543.7|7518.7|2
1640354100000|2021-12-24 13:55:00|7543.8|7518.8|7543.8|7518.8|7543.8|7518.8|7543.8|7518.8|1
1640354400000|2021-12-24 14:00:00|7538.9|7523.9|7539|7524|7543.5|7524|7538.9|7518.5|4
1640355900000|2021-12-24 14:25:00|7544.7|7519.7|7543.9|7518.9|7544.7|7519.7|7543.8|7518.8|4
1640356200000|2021-12-24 14:30:00|7544.8|7519.8|7543.9|7518.9|7544.8|7519.8|7543.9|7518.9|15
1640359200000|2021-12-24 15:20:00|7545.9|7520.9|7546.1|7521.1|7546.1|7521.1|7545.9|7520.9|3
1640359500000|2021-12-24 15:25:00|7546.2|7521.2|7546.2|7521.2|7546.2|7521.2|7546.2|7521.2|1
1640360100000|2021-12-24 15:35:00|7547.4|7522.4|7547.5|7522.5|7547.5|7522.5|7547.4|7522.4|2
1640360400000|2021-12-24 15:40:00|7547.4|7522.4|7547.5|7522.5|7547.5|7522.5|7547.2|7522.2|10
1640360700000|2021-12-24 15:45:00|7547.4|7522.4|7547.4|7522.4|7547.5|7522.5|7547.2|7522.2|4
1640361000000|2021-12-24 15:50:00|7547.2|7522.2|7547.5|7522.5|7547.5|7522.5|7547.2|7522.2|5
1640361300000|2021-12-24 15:55:00|7547.2|7522.2|7547.4|7522.4|7547.4|7522.4|7547.2|7522.2|3
1640364600000|2021-12-24 16:50:00|7547.3|7522.3|7546|7521|7547.3|7522.3|7546|7521|3
1640364900000|2021-12-24 16:55:00|7545.9|7520.9|7545.7|7520.7|7546|7521|7545.7|7520.7|11
1640366700000|2021-12-24 17:25:00|7545.8|7520.8|7546.7|7521.7|7546.7|7521.7|7545.8|7520.8|13
1640367000000|2021-12-24 17:30:00|7546.9|7521.9|7546.8|7521.8|7546.9|7521.9|7546.8|7521.8|4
1640367900000|2021-12-24 17:45:00|7546.9|7521.9|7546.9|7521.9|7546.9|7521.9|7546.8|7521.8|5
1640368200000|2021-12-24 17:50:00|7546.8|7521.8|7546.9|7521.9|7546.9|7521.9|7546.8|7521.8|2
1640368500000|2021-12-24 17:55:00|7546.7|7521.7|7546.9|7521.9|7546.9|7521.9|7546.7|7521.7|4
1640368800000|2021-12-24 18:00:00|7547|7522|7547.2|7522.2|7547.2|7522.2|7547|7522|2
1640371500000|2021-12-24 18:45:00|7547.4|7522.4|7547.4|7522.4|7547.4|7522.4|7547.4|7522.4|1
1640372100000|2021-12-24 18:55:00|7546.4|7521.4|7546.8|7521.8|7546.8|7521.8|7546.4|7521.4|2
1640375700000|2021-12-24 19:55:00|7547.2|7522.2|7547.2|7522.2|7547.2|7522.2|7547.2|7522.2|1
1640376000000|2021-12-24 20:00:00|7546.8|7521.8|7547|7522|7547|7522|7546.8|7521.8|2
1640568600000|2021-12-27 01:30:00|7545.3|7518.8|7545.3|7518.8|7545.3|7518.8|7545.3|7518.8|1
1640571600000|2021-12-27 02:20:00|7546.2|7519.9|7545.8|7520.8|7546.2|7520.8|7545.8|7519.9|12
1640571900000|2021-12-27 02:25:00|7544.5|7519.5|7545.1|7519.1|7545.1|7519.5|7544.5|7519.1|11
1640572200000|2021-12-27 02:30:00|7545.2|7519|7545.2|7519.8|7545.7|7519.8|7545.2|7518.7|18
1640572800000|2021-12-27 02:40:00|7545.1|7519.9|7545|7520|7545.1|7520|7545|7519.9|3
1640573100000|2021-12-27 02:45:00|7544.8|7519.8|7544.8|7519.8|7544.8|7519.8|7544.8|7519.8|1
1640573400000|2021-12-27 02:50:00|7545|7520|7545|7520|7545|7520|7545|7520|1
1640573700000|2021-12-27 02:55:00|7545.1|7520.1|7545.5|7520.5|7545.7|7520.7|7545.1|7520.1|26
1640574000000|2021-12-27 03:00:00|7545.3|7520.3|7544.3|7519.3|7545.3|7520.3|7544.3|7519.3|18
1640574300000|2021-12-27 03:05:00|7544.5|7519.5|7544.7|7519.7|7544.7|7519.7|7544.3|7519.3|10
1640574600000|2021-12-27 03:10:00|7544.2|7519.2|7545.3|7520.3|7545.4|7520.4|7539.9|7514.9|32
1640575200000|2021-12-27 03:20:00|7545.4|7520.4|7544.1|7519.1|7545.4|7520.4|7544.1|7519.1|8
1640575500000|2021-12-27 03:25:00|7544.2|7519.2|7542|7517|7544.3|7519.3|7542|7517|32
1640575800000|2021-12-27 03:30:00|7541.8|7516.8|7543.3|7528.3|7545.5|7530.5|7536.3|7516|220
1640576100000|2021-12-27 03:35:00|7543.1|7528.1|7543.4|7528.4|7543.5|7528.5|7542.7|7527.7|101
1640576400000|2021-12-27 03:40:00|7543.6|7528.6|7544.9|7529.9|7545.2|7530.2|7543.3|7528.3|73
1640576700000|2021-12-27 03:45:00|7544.8|7529.8|7546.5|7531.5|7546.6|7531.6|7544.5|7529.5|66
1640577000000|2021-12-27 03:50:00|7546.4|7531.4|7549.4|7534.4|7549.9|7534.9|7546.4|7531.4|124
1640577300000|2021-12-27 03:55:00|7549.5|7534.5|7549.1|7534.1|7550|7535|7548.2|7533.2|54
1640577600000|2021-12-27 04:00:00|7549|7534|7551|7536|7551.8|7536.8|7548.8|7533.8|125
1640577900000|2021-12-27 04:05:00|7551.1|7536.1|7549.3|7534.3|7551.3|7536.3|7548.8|7533.8|82
1640578200000|2021-12-27 04:10:00|7549.4|7534.4|7550.1|7535.1|7550.7|7535.7|7548.1|7533.1|99
1640578500000|2021-12-27 04:15:00|7550.2|7535.2|7549.2|7534.2|7550.5|7535.5|7548.3|7533.3|67
1640578800000|2021-12-27 04:20:00|7549.1|7534.1|7550|7535|7550.9|7535.9|7548.4|7533.4|98
1640579100000|2021-12-27 04:25:00|7550.1|7535.1|7550.7|7535.7|7551|7536|7550|7535|99
1640579400000|2021-12-27 04:30:00|7550.8|7535.8|7545.5|7530.5|7552|7537|7545.3|7530.3|128
1640579700000|2021-12-27 04:35:00|7545.6|7530.6|7546.9|7531.9|7547.9|7532.9|7545.3|7530.3|105
1640580000000|2021-12-27 04:40:00|7547|7532|7546.4|7531.4|7547.4|7532.4|7545.9|7530.9|100
1640580300000|2021-12-27 04:45:00|7546.7|7531.7|7543.2|7528.2|7547.3|7532.3|7543|7528|159
1640580600000|2021-12-27 04:50:00|7542.9|7527.9|7539.5|7524.5|7544|7529|7538.9|7523.9|159
1640580900000|2021-12-27 04:55:00|7539.7|7524.7|7537.9|7522.9|7539.9|7524.9|7537.5|7522.5|118
1640581200000|2021-12-27 05:00:00|7538|7523|7539.6|7524.6|7541.6|7526.6|7537.9|7522.9|151
1640581500000|2021-12-27 05:05:00|7539.8|7524.8|7542.5|7527.5|7543.3|7528.3|7539.8|7524.8|138
1640581800000|2021-12-27 05:10:00|7542.6|7527.6|7544.8|7529.8|7545.6|7530.6|7542.5|7527.5|61
1640582100000|2021-12-27 05:15:00|7544.9|7529.9|7545.8|7530.8|7546.5|7531.5|7544.8|7529.8|88
1640582400000|2021-12-27 05:20:00|7545.9|7530.9|7546.6|7531.6|7546.7|7531.7|7545.5|7530.5|73
1640582700000|2021-12-27 05:25:00|7546.7|7531.7|7547.9|7532.9|7548.2|7533.2|7546.6|7531.6|74
1640583000000|2021-12-27 05:30:00|7547.8|7532.8|7549|7534|7550.1|7535.1|7546.8|7531.8|85
1640583300000|2021-12-27 05:35:00|7549.1|7534.1|7549|7534|7549.8|7534.8|7548.4|7533.4|62
1640583600000|2021-12-27 05:40:00|7549.2|7534.2|7550|7535|7550.3|7535.3|7548.6|7533.6|82
1640583900000|2021-12-27 05:45:00|7550.2|7535.2|7549.4|7534.4|7550.2|7535.2|7548.7|7533.7|55
1640584200000|2021-12-27 05:50:00|7549.5|7534.5|7549.9|7534.9|7550.3|7535.3|7549.3|7534.3|38
1640584500000|2021-12-27 05:55:00|7549.8|7534.8|7549.7|7534.7|7549.9|7534.9|7549.5|7534.5|17
1640584800000|2021-12-27 06:00:00|7549.8|7534.8|7547.5|7532.5|7549.8|7534.8|7547.3|7532.3|78
1640585100000|2021-12-27 06:05:00|7547.6|7532.6|7545.8|7530.8|7547.8|7532.8|7545.6|7530.6|66
1640585400000|2021-12-27 06:10:00|7545.9|7530.9|7546.6|7531.6|7547.8|7532.8|7545.9|7530.9|61
1640585700000|2021-12-27 06:15:00|7546.8|7531.8|7545.3|7530.3|7546.8|7531.8|7545.1|7530.1|44
1640586000000|2021-12-27 06:20:00|7545.4|7530.4|7545.7|7530.7|7545.8|7530.8|7545|7530|51
1640586300000|2021-12-27 06:25:00|7545.5|7530.5|7544.9|7529.9|7545.5|7530.5|7544.5|7529.5|50
1640586600000|2021-12-27 06:30:00|7545|7530|7544.5|7529.5|7545.3|7530.3|7544.3|7529.3|66
1640586900000|2021-12-27 06:35:00|7544.6|7529.6|7544.9|7529.9|7545.2|7530.2|7544.3|7529.3|55
1640587200000|2021-12-27 06:40:00|7545|7530|7542.5|7527.5|7545.1|7530.1|7542.1|7527.1|83
1640587500000|2021-12-27 06:45:00|7542.4|7527.4|7542.9|7527.9|7543.6|7528.6|7542.1|7527.1|91
1640587800000|2021-12-27 06:50:00|7542.8|7527.8|7543.5|7528.5|7545.2|7530.2|7542.8|7527.8|92
1640588100000|2021-12-27 06:55:00|7543.4|7528.4|7543.2|7528.2|7544.1|7529.1|7542.7|7527.7|56
1640588400000|2021-12-27 07:00:00|7543.1|7528.1|7540|7525|7543.1|7528.1|7539.7|7524.7|74
1640588700000|2021-12-27 07:05:00|7540.1|7525.1|7539.2|7524.2|7541|7526|7539|7524|93
1640589000000|2021-12-27 07:10:00|7539.3|7524.3|7541.7|7526.7|7541.8|7526.8|7539.3|7524.3|77
1640589300000|2021-12-27 07:15:00|7541.5|7526.5|7540.6|7525.6|7541.5|7526.5|7540.6|7525.6|70
1640589600000|2021-12-27 07:20:00|7540.8|7525.8|7541.2|7526.2|7541.3|7526.3|7540.2|7525.2|65
1640589900000|2021-12-27 07:25:00|7541.1|7526.1|7540.1|7525.1|7541.4|7526.4|7539.8|7524.8|44
1640590200000|2021-12-27 07:30:00|7540|7525|7539.8|7524.8|7540.7|7525.7|7539.4|7524.4|59
1640590500000|2021-12-27 07:35:00|7539.7|7524.7|7539.8|7524.8|7540.7|7525.7|7539.3|7524.3|36
1640590800000|2021-12-27 07:40:00|7539.7|7524.7|7539.5|7524.5|7539.9|7524.9|7539.4|7524.4|30
1640591100000|2021-12-27 07:45:00|7539.3|7524.3|7537.7|7522.7|7539.4|7524.4|7537.5|7522.5|55
1640591400000|2021-12-27 07:50:00|7537.8|7522.8|7538.5|7523.5|7538.6|7523.6|7536.9|7521.9|57
1640591700000|2021-12-27 07:55:00|7538.8|7523.8|7541.4|7526.4|7541.6|7526.6|7538.6|7523.6|127
1640592000000|2021-12-27 08:00:00|7541.3|7526.3|7539.1|7524.1|7542|7527|7538.3|7523.3|112
1640592300000|2021-12-27 08:05:00|7539|7524|7539.5|7524.5|7539.5|7524.5|7538.5|7523.5|77
1640592600000|2021-12-27 08:10:00|7539.2|7524.2|7535.2|7520.2|7539.6|7524.6|7535.1|7520.1|109
1640592900000|2021-12-27 08:15:00|7535.3|7520.3|7534.2|7519.2|7535.8|7520.8|7531.9|7516.9|236
1640593200000|2021-12-27 08:20:00|7534.4|7519.4|7535.4|7520.4|7535.8|7520.8|7533.8|7518.8|111
1640593500000|2021-12-27 08:25:00|7535.3|7520.3|7532.3|7517.3|7535.5|7520.5|7531.5|7516.5|132
1640593800000|2021-12-27 08:30:00|7532.2|7517.2|7533.2|7518.2|7534|7519|7530.8|7515.8|141
1640594100000|2021-12-27 08:35:00|7533|7518|7531.2|7516.2|7533|7518|7530.3|7515.3|114
1640594400000|2021-12-27 08:40:00|7531.3|7516.3|7532.4|7517.4|7533.3|7518.3|7531.3|7516.3|101
1640594700000|2021-12-27 08:45:00|7532.5|7517.5|7532.8|7517.8|7532.8|7517.8|7532.1|7517.1|38
1640595000000|2021-12-27 08:50:00|7532.7|7517.7|7531.4|7516.4|7532.9|7517.9|7531.3|7516.3|37
1640595300000|2021-12-27 08:55:00|7531.5|7516.5|7533.7|7518.7|7534.6|7519.6|7531.5|7516.5|59
1640595600000|2021-12-27 09:00:00|7533.6|7518.6|7534.8|7519.8|7534.9|7519.9|7532|7517|74
1640595900000|2021-12-27 09:05:00|7534.9|7519.9|7533.8|7518.8|7535|7520|7533.7|7518.7|27
1640596200000|2021-12-27 09:10:00|7533.7|7518.7|7532.9|7517.9|7533.7|7518.7|7532|7517|49
1640596500000|2021-12-27 09:15:00|7532.7|7517.7|7532.5|7517.5|7533|7518|7532|7517|33
1640596800000|2021-12-27 09:20:00|7532.4|7517.4|7532.2|7517.2|7532.6|7517.6|7532.1|7517.1|31
1640597100000|2021-12-27 09:25:00|7532.3|7517.3|7533.6|7518.6|7533.6|7518.6|7532.3|7517.3|37
1640597400000|2021-12-27 09:30:00|7533.5|7518.5|7534.7|7519.7|7535.2|7520.2|7533.5|7518.5|92
1640597700000|2021-12-27 09:35:00|7534.8|7519.8|7535.8|7520.8|7537.6|7522.6|7534.7|7519.7|96
1640598000000|2021-12-27 09:40:00|7535.7|7520.7|7535.8|7520.8|7537|7522|7535.5|7520.5|56
1640598300000|2021-12-27 09:45:00|7535.7|7520.7|7534.9|7519.9|7535.9|7520.9|7534.9|7519.9|77
1640598600000|2021-12-27 09:50:00|7534.8|7519.8|7536|7521|7536|7521|7534.6|7519.6|75
1640598900000|2021-12-27 09:55:00|7536.1|7521.1|7534.9|7519.9|7536.5|7521.5|7534.9|7519.9|31
1640599200000|2021-12-27 10:00:00|7535|7520|7536.6|7521.6|7536.9|7521.9|7534|7519|59
1640599500000|2021-12-27 10:05:00|7536.5|7521.5|7535.7|7520.7|7536.5|7521.5|7535|7520|33
1640599800000|2021-12-27 10:10:00|7535.6|7520.6|7535.4|7520.4|7535.9|7520.9|7535.2|7520.2|23
1640600100000|2021-12-27 10:15:00|7535.3|7520.3|7535.3|7520.3|7535.3|7520.3|7534.7|7519.7|36
1640600400000|2021-12-27 10:20:00|7535.2|7520.2|7534.7|7519.7|7535.3|7520.3|7534.2|7519.2|37
1640600700000|2021-12-27 10:25:00|7534.6|7519.6|7535|7520|7535.1|7520.1|7534.4|7519.4|33
1640601000000|2021-12-27 10:30:00|7534.9|7519.9|7534.7|7519.7|7535|7520|7534.5|7519.5|50
1640601300000|2021-12-27 10:35:00|7534.8|7519.8|7535.9|7520.9|7536|7521|7534.8|7519.8|29
1640601600000|2021-12-27 10:40:00|7536|7521|7533.4|7518.4|7536.1|7521.1|7533.4|7518.4|56
1640601900000|2021-12-27 10:45:00|7533.5|7518.5|7533.5|7518.5|7533.7|7518.7|7533.3|7518.3|19
1640602200000|2021-12-27 10:50:00|7533.4|7518.4|7532.8|7517.8|7533.5|7518.5|7532.3|7517.3|49
1640602500000|2021-12-27 10:55:00|7532.7|7517.7|7532.4|7517.4|7533|7518|7532.4|7517.4|29
1640602800000|2021-12-27 11:00:00|7532.5|7517.5|7532.5|7517.5|7533.1|7518.1|7532.1|7517.1|60
1640603100000|2021-12-27 11:05:00|7532.8|7517.8|7532.9|7517.9|7533.2|7518.2|7531.9|7516.9|37
1640603400000|2021-12-27 11:10:00|7532.8|7517.8|7532.9|7517.9|7533|7518|7532|7517|23
1640603700000|2021-12-27 11:15:00|7532.8|7517.8|7533.6|7518.6|7533.7|7518.7|7532.8|7517.8|22
1640604000000|2021-12-27 11:20:00|7533.7|7518.7|7533.6|7518.6|7534.3|7519.3|7533.4|7518.4|32
1640604300000|2021-12-27 11:25:00|7533.5|7518.5|7533.2|7518.2|7534.3|7519.3|7533|7518|52
1640604900000|2021-12-27 11:35:00|7533.5|7518.5|7534.2|7519.2|7534.3|7519.3|7533.3|7518.3|6
1640605200000|2021-12-27 11:40:00|7534.6|7519.6|7534.7|7519.7|7534.7|7519.7|7534.5|7519.5|5
1640605500000|2021-12-27 11:45:00|7534.8|7519.8|7535|7520|7535.2|7520.2|7533.9|7518.9|11
1640605800000|2021-12-27 11:50:00|7534.9|7519.9|7541.2|7516.2|7541.2|7520.2|7534.9|7515.1|30
1640606100000|2021-12-27 11:55:00|7541.3|7516.3|7541.4|7516.4|7541.7|7516.7|7541.2|7516.2|15
1640606400000|2021-12-27 12:00:00|7541.3|7516.3|7541.1|7516.1|7541.4|7516.4|7540.5|7515.5|29
1640606700000|2021-12-27 12:05:00|7541|7516|7537.6|7522.6|7542.9|7522.6|7537.4|7516|21
1640607000000|2021-12-27 12:10:00|7537.5|7522.5|7537.5|7522.5|7537.6|7522.6|7537.4|7522.4|17
1640607300000|2021-12-27 12:15:00|7537.4|7522.4|7535.3|7520.3|7537.5|7522.5|7535.3|7520.3|27
1640607600000|2021-12-27 12:20:00|7535.4|7520.4|7540.8|7515.8|7540.8|7520.4|7535.2|7514.8|20
1640607900000|2021-12-27 12:25:00|7540.7|7515.7|7541.1|7516.1|7541.3|7516.3|7540.7|7515.7|14
1640608200000|2021-12-27 12:30:00|7541|7516|7540.9|7515.9|7541|7516|7540.9|7515.9|2
1640608500000|2021-12-27 12:35:00|7541.3|7516.3|7540.6|7515.6|7541.3|7516.3|7540.6|7515.6|22
1640608800000|2021-12-27 12:40:00|7540.7|7515.7|7540.7|7515.7|7540.8|7515.8|7540.5|7515.5|7
1640609100000|2021-12-27 12:45:00|7540.8|7515.8|7540.6|7515.6|7540.8|7515.8|7540.6|7515.6|8
1640609400000|2021-12-27 12:50:00|7540.5|7515.5|7535.5|7520.5|7540.5|7520.6|7535.3|7515.5|7
1640609700000|2021-12-27 12:55:00|7535.4|7520.4|7535.8|7520.8|7535.8|7520.8|7535.4|7520.4|7
1640610000000|2021-12-27 13:00:00|7535.7|7520.7|7538.7|7513.7|7538.9|7520.9|7532.7|7513.7|38
1640610300000|2021-12-27 13:05:00|7538.8|7513.8|7539.4|7514.4|7539.4|7514.4|7538.3|7513.3|23
1640610600000|2021-12-27 13:10:00|7539.3|7514.3|7539|7514|7539.3|7514.3|7538.8|7513.8|20
1640610900000|2021-12-27 13:15:00|7539.1|7514.1|7538|7513|7539.3|7514.3|7537|7512|47
1640611200000|2021-12-27 13:20:00|7538.1|7513.1|7538.8|7513.8|7539|7518.7|7532.6|7512.1|74
1640611500000|2021-12-27 13:25:00|7538.6|7513.6|7538.6|7513.6|7539.2|7514.2|7538.6|7513.6|39
1640611800000|2021-12-27 13:30:00|7538.7|7513.7|7538|7513|7538.8|7513.8|7537.7|7512.7|14
1640612100000|2021-12-27 13:35:00|7538.2|7513.2|7538.7|7513.7|7538.7|7513.7|7538.2|7513.2|5
1640612400000|2021-12-27 13:40:00|7538.8|7513.8|7539.4|7514.4|7539.4|7514.4|7538.8|7513.8|19
1640612700000|2021-12-27 13:45:00|7539.1|7514.1|7539.1|7514.1|7539.2|7514.2|7538|7513|44
1640613000000|2021-12-27 13:50:00|7539.2|7514.2|7538.5|7513.5|7539.2|7514.2|7538.3|7513.3|36
1640613300000|2021-12-27 13:55:00|7538.4|7513.4|7538.7|7513.7|7538.9|7513.9|7538|7513|25
1640613600000|2021-12-27 14:00:00|7538.3|7513.3|7538.7|7513.7|7539|7514|7538.2|7513.2|47
1640613900000|2021-12-27 14:05:00|7538.5|7513.5|7538.6|7513.6|7539.4|7514.4|7537.9|7512.9|20
1640614200000|2021-12-27 14:10:00|7538.5|7513.5|7539.2|7514.2|7539.2|7514.2|7538.1|7513.1|26
1640614500000|2021-12-27 14:15:00|7539.1|7514.1|7539.5|7514.5|7539.5|7514.5|7538.5|7513.5|32
1640614800000|2021-12-27 14:20:00|7539.6|7514.6|7540.1|7515.1|7540.1|7515.1|7538.7|7513.7|55
1640615100000|2021-12-27 14:25:00|7540.2|7515.2|7539.3|7514.3|7540.2|7515.2|7538.9|7513.9|51
1640615400000|2021-12-27 14:30:00|7539.2|7514.2|7539|7514|7539.7|7514.7|7538.5|7513.5|68
1640615700000|2021-12-27 14:35:00|7538.9|7513.9|7538.6|7513.6|7539.4|7514.4|7538.6|7513.6|40
1640616000000|2021-12-27 14:40:00|7538.3|7513.3|7537.6|7512.6|7538.3|7513.3|7537.4|7512.4|18
1640616300000|2021-12-27 14:45:00|7537.4|7512.4|7537.7|7512.7|7538.9|7513.9|7537.2|7512.2|21
1640616600000|2021-12-27 14:50:00|7537.6|7512.6|7538.5|7513.5|7538.9|7513.9|7537.5|7512.5|43
1640616900000|2021-12-27 14:55:00|7538.4|7513.4|7538.5|7513.5|7538.9|7513.9|7538.2|7513.2|25
1640617200000|2021-12-27 15:00:00|7538.4|7513.4|7538.2|7513.2|7539|7514|7538.1|7513.1|45
1640617500000|2021-12-27 15:05:00|7538.3|7513.3|7537.8|7512.8|7538.9|7513.9|7535.9|7510.9|63
1640617800000|2021-12-27 15:10:00|7537.7|7512.7|7537.6|7512.6|7538.7|7513.7|7537.3|7512.3|25
1640618100000|2021-12-27 15:15:00|7537.7|7512.7|7538.5|7513.5|7538.6|7513.6|7536.5|7511.5|48
1640618400000|2021-12-27 15:20:00|7537.2|7512.2|7537.6|7512.6|7538.5|7513.5|7536.9|7511.9|37
1640618700000|2021-12-27 15:25:00|7537.5|7512.5|7538.3|7513.3|7538.6|7513.6|7537.2|7512.2|74
1640619000000|2021-12-27 15:30:00|7537.8|7512.8|7537.1|7512.1|7538.3|7513.3|7537.1|7512.1|49
1640619300000|2021-12-27 15:35:00|7537.2|7512.2|7537.4|7512.4|7538.4|7513.4|7537.2|7512.2|28
1640619600000|2021-12-27 15:40:00|7538|7513|7537.1|7512.1|7538.4|7513.4|7537.1|7512.1|45
1640619900000|2021-12-27 15:45:00|7536.9|7511.9|7536.7|7511.7|7537.9|7512.9|7536.7|7511.7|19
1640620200000|2021-12-27 15:50:00|7536.6|7511.6|7531.8|7516.8|7536.7|7517.9|7531.6|7511.2|21
1640620500000|2021-12-27 15:55:00|7531.9|7516.9|7532|7517|7532|7517|7531.9|7516.9|6
1640620800000|2021-12-27 16:00:00|7531.9|7516.9|7537|7512|7537.1|7517.2|7531.5|7511.8|21
1640621100000|2021-12-27 16:05:00|7537.1|7512.1|7537|7512|7537.2|7512.2|7536.9|7511.9|24
1640621400000|2021-12-27 16:10:00|7536.9|7511.9|7531.4|7516.4|7537|7517.1|7531.4|7511.9|12
1640621700000|2021-12-27 16:15:00|7531.3|7516.3|7530.9|7515.9|7531.4|7516.4|7530.9|7515.9|8
1640622600000|2021-12-27 16:30:00|7531|7516|7531.2|7516.2|7531.2|7516.2|7531|7516|3
1640622900000|2021-12-27 16:35:00|7531.1|7516.1|7531|7516|7531.2|7516.2|7530.9|7515.9|14
1640623200000|2021-12-27 16:40:00|7530.8|7515.8|7530.8|7515.8|7530.8|7515.8|7530.8|7515.8|1
1640623500000|2021-12-27 16:45:00|7530.7|7515.7|7530.3|7515.3|7530.7|7515.7|7530.2|7515.2|6
1640625000000|2021-12-27 17:10:00|7530.2|7515.2|7530.3|7515.3|7530.3|7515.3|7530.2|7515.2|2
1640626200000|2021-12-27 17:30:00|7530.2|7515.2|7530.1|7515.1|7530.2|7515.2|7530|7515|4
1640626500000|2021-12-27 17:35:00|7530|7515|7530.2|7515.2|7530.3|7515.3|7530|7515|5
1640626800000|2021-12-27 17:40:00|7529.2|7514.2|7528.1|7513.1|7530.1|7515.1|7528.1|7513.1|14
1640627100000|2021-12-27 17:45:00|7528|7513|7530.2|7505.2|7531.2|7513.1|7526.1|7505.1|43
1640627400000|2021-12-27 17:50:00|7530|7505|7528.4|7503.4|7530|7507.3|7522.1|7503.2|71
1640627700000|2021-12-27 17:55:00|7528.5|7503.5|7524.3|7509.3|7528.5|7509.3|7523.5|7503.4|16
1640628000000|2021-12-27 18:00:00|7524.2|7509.2|7523.6|7508.6|7524.2|7509.2|7523.6|7508.6|2
1640628300000|2021-12-27 18:05:00|7523.5|7508.5|7523.6|7508.6|7523.6|7508.6|7523.5|7508.5|2
1640628900000|2021-12-27 18:15:00|7523.7|7508.7|7523.6|7508.6|7524|7509|7523.6|7508.6|5
1640629200000|2021-12-27 18:20:00|7528.4|7503.4|7522.3|7507.3|7528.4|7507.3|7522.2|7502.2|13
1640630100000|2021-12-27 18:35:00|7522.2|7507.2|7522.3|7507.3|7522.3|7507.3|7522.2|7507.2|2
1640630400000|2021-12-27 18:40:00|7522.4|7507.4|7523.7|7508.7|7523.7|7508.7|7522.4|7507.4|15
1640630700000|2021-12-27 18:45:00|7524.4|7509.4|7529.2|7514.2|7529.2|7514.2|7523.3|7508.3|41
1640631000000|2021-12-27 18:50:00|7529.1|7514.1|7527.8|7512.8|7529.2|7514.2|7527.8|7512.8|11
1640631300000|2021-12-27 18:55:00|7527.9|7512.9|7527.9|7512.9|7527.9|7512.9|7527.8|7512.8|3
1640631600000|2021-12-27 19:00:00|7528|7513|7527.9|7512.9|7528|7513|7527.9|7512.9|2
1640631900000|2021-12-27 19:05:00|7527.8|7512.8|7527.5|7512.5|7527.8|7512.8|7527.5|7512.5|3
1640632200000|2021-12-27 19:10:00|7527.6|7512.6|7527.8|7512.8|7527.9|7512.9|7527.6|7512.6|12
1640632800000|2021-12-27 19:20:00|7527.7|7512.7|7527.8|7512.8|7527.8|7512.8|7527.7|7512.7|8
1640633100000|2021-12-27 19:25:00|7527.7|7512.7|7527.8|7512.8|7527.8|7512.8|7527.5|7512.5|12
1640633400000|2021-12-27 19:30:00|7527.7|7512.7|7528.6|7513.6|7529.1|7514.1|7527.7|7512.7|13
1640634000000|2021-12-27 19:40:00|7528.4|7513.4|7533.3|7508.3|7533.4|7513.4|7528.4|7508.2|12
1640634300000|2021-12-27 19:45:00|7533.2|7508.2|7533|7508|7533.3|7508.3|7533|7508|7
1640634600000|2021-12-27 19:50:00|7532.9|7507.9|7528.1|7513.1|7532.9|7513.1|7527.7|7507.8|8
1640634900000|2021-12-27 19:55:00|7528|7513|7527.7|7512.7|7528|7513|7527.7|7512.7|4
1640655000000|2021-12-28 01:30:00|7532.5|7507.5|7535|7510|7535.1|7510.1|7532.5|7507.5|29
1640655300000|2021-12-28 01:35:00|7535.1|7510.1|7535|7510|7535.1|7510.1|7535|7510|8
1640656500000|2021-12-28 01:55:00|7534.9|7509.9|7535|7510|7535|7510|7534.9|7509.9|2
1640656800000|2021-12-28 02:00:00|7535.2|7510.2|7535.3|7510.3|7535.3|7510.3|7535.2|7510.2|2
1640657100000|2021-12-28 02:05:00|7535.8|7510.8|7536.5|7511.5|7536.6|7511.6|7535.8|7510.8|27
1640657400000|2021-12-28 02:10:00|7536.6|7511.6|7536.7|7511.7|7536.8|7511.8|7536.6|7511.6|6
1640659200000|2021-12-28 02:40:00|7537|7512|7537|7512|7537|7512|7537|7512|1
1640660100000|2021-12-28 02:55:00|7537.2|7512.2|7536.9|7511.9|7537.2|7512.2|7536.9|7511.9|4
1640660400000|2021-12-28 03:00:00|7536.8|7511.8|7536.9|7511.9|7536.9|7511.9|7536.8|7511.8|26
1640661000000|2021-12-28 03:10:00|7536.8|7511.8|7536.8|7511.8|7536.8|7511.8|7536.7|7511.7|5
1640661600000|2021-12-28 03:20:00|7536.7|7511.7|7536.7|7511.7|7536.7|7511.7|7536.7|7511.7|1
1640661900000|2021-12-28 03:25:00|7536.6|7511.6|7536.6|7511.6|7536.6|7511.6|7536.6|7511.6|1
1640662200000|2021-12-28 03:30:00|7536.7|7511.7|7531.9|7516.9|7536.9|7517.4|7531.4|7511.1|59
1640662500000|2021-12-28 03:35:00|7531.8|7516.8|7532.2|7517.2|7532.5|7517.5|7531.2|7516.2|116
1640662800000|2021-12-28 03:40:00|7532.1|7517.1|7532|7517|7532.3|7517.3|7531.5|7516.5|41
1640663100000|2021-12-28 03:45:00|7531.8|7516.8|7529.2|7514.2|7531.9|7516.9|7529.1|7514.1|106
1640663400000|2021-12-28 03:50:00|7529.1|7514.1|7528.9|7513.9|7529.3|7514.3|7528.3|7513.3|67
1640663700000|2021-12-28 03:55:00|7528.8|7513.8|7529.3|7514.3|7529.6|7514.6|7528.4|7513.4|75
1640664000000|2021-12-28 04:00:00|7529.2|7514.2|7529.8|7514.8|7530|7515|7528.7|7513.7|26
1640664300000|2021-12-28 04:05:00|7529.7|7514.7|7528.2|7513.2|7529.8|7514.8|7528|7513|41
1640664600000|2021-12-28 04:10:00|7528.4|7513.4|7526.5|7511.5|7528.6|7513.6|7525.8|7510.8|52
1640664900000|2021-12-28 04:15:00|7526.4|7511.4|7526.7|7511.7|7526.7|7511.7|7525.7|7510.7|36
1640665200000|2021-12-28 04:20:00|7526.6|7511.6|7525.3|7510.3|7526.8|7511.8|7524.9|7509.9|41
1640665500000|2021-12-28 04:25:00|7525.4|7510.4|7525.4|7510.4|7525.9|7510.9|7524.1|7509.1|92
1640665800000|2021-12-28 04:30:00|7525.3|7510.3|7525.5|7510.5|7526.6|7511.6|7525.2|7510.2|109
1640666100000|2021-12-28 04:35:00|7525.8|7510.8|7527.3|7512.3|7527.3|7512.3|7525.3|7510.3|71
1640666400000|2021-12-28 04:40:00|7527.2|7512.2|7522.8|7507.8|7527.3|7512.3|7522.6|7507.6|103
1640666700000|2021-12-28 04:45:00|7522.7|7507.7|7522.9|7507.9|7523.3|7508.3|7521.6|7506.6|70
1640667000000|2021-12-28 04:50:00|7523|7508|7522.8|7507.8|7523.2|7508.2|7521.6|7506.6|85
1640667300000|2021-12-28 04:55:00|7522.9|7507.9|7524.6|7509.6|7525|7510|7522.8|7507.8|55
1640667600000|2021-12-28 05:00:00|7524.4|7509.4|7522|7507|7524.7|7509.7|7521.8|7506.8|84
1640667900000|2021-12-28 05:05:00|7522.4|7507.4|7524.2|7509.2|7524.4|7509.4|7521.7|7506.7|72
1640668200000|2021-12-28 05:10:00|7524.1|7509.1|7523.4|7508.4|7524.4|7509.4|7522.6|7507.6|81
1640668500000|2021-12-28 05:15:00|7523.2|7508.2|7523.2|7508.2|7524.2|7509.2|7522.9|7507.9|32
1640668800000|2021-12-28 05:20:00|7523|7508|7523.1|7508.1|7523.4|7508.4|7522.6|7507.6|25
1640669100000|2021-12-28 05:25:00|7523.2|7508.2|7522.8|7507.8|7523.5|7508.5|7522.5|7507.5|26
1640669400000|2021-12-28 05:30:00|7523.4|7508.4|7523|7508|7523.4|7508.4|7522.3|7507.3|77
1640669700000|2021-12-28 05:35:00|7523.1|7508.1|7522.5|7507.5|7523.1|7508.1|7522.4|7507.4|43
1640670000000|2021-12-28 05:40:00|7522.9|7507.9|7522|7507|7522.9|7507.9|7522|7507|22
1640670300000|2021-12-28 05:45:00|7522.2|7507.2|7521.4|7506.4|7522.3|7507.3|7521|7506|48
1640670600000|2021-12-28 05:50:00|7521.3|7506.3|7519.7|7504.7|7521.4|7506.4|7519.1|7504.1|68
1640670900000|2021-12-28 05:55:00|7519.8|7504.8|7518.5|7503.5|7519.8|7504.8|7518.5|7503.5|24
1640671200000|2021-12-28 06:00:00|7518.6|7503.6|7519|7504|7519.4|7504.4|7518.2|7503.2|46
1640671500000|2021-12-28 06:05:00|7519.1|7504.1|7519|7504|7520|7505|7518.6|7503.6|55
1640671800000|2021-12-28 06:10:00|7518.9|7503.9|7518.5|7503.5|7519.6|7504.6|7518|7503|74
1640672100000|2021-12-28 06:15:00|7518.6|7503.6|7517.1|7502.1|7518.6|7503.6|7516.4|7501.4|94
1640672400000|2021-12-28 06:20:00|7517.2|7502.2|7516|7501|7517.2|7502.2|7516|7501|62
1640672700000|2021-12-28 06:25:00|7516.1|7501.1|7515.9|7500.9|7516.6|7501.6|7515|7500|29
1640673000000|2021-12-28 06:30:00|7515.8|7500.8|7514.2|7499.2|7515.8|7500.8|7514.1|7499.1|65
1640673300000|2021-12-28 06:35:00|7514.3|7499.3|7515.6|7500.6|7515.6|7500.6|7514.3|7499.3|54
1640673600000|2021-12-28 06:40:00|7515.8|7500.8|7520.8|7505.8|7522.4|7507.4|7515.8|7500.8|158
1640673900000|2021-12-28 06:45:00|7520.9|7505.9|7520.4|7505.4|7521.1|7506.1|7519.7|7504.7|66
1640674200000|2021-12-28 06:50:00|7520.5|7505.5|7520.2|7505.2|7520.8|7505.8|7520.1|7505.1|35
1640674500000|2021-12-28 06:55:00|7520|7505|7518.6|7503.6|7520|7505|7517.9|7502.9|75
1640674800000|2021-12-28 07:00:00|7518.5|7503.5|7517|7502|7518.6|7503.6|7516.4|7501.4|90
1640675100000|2021-12-28 07:05:00|7516.8|7501.8|7517.9|7502.9|7518.1|7503.1|7516.7|7501.7|54
1640675400000|2021-12-28 07:10:00|7518|7503|7516.5|7501.5|7518.4|7503.4|7516.3|7501.3|47
1640675700000|2021-12-28 07:15:00|7516.4|7501.4|7516.3|7501.3|7516.7|7501.7|7516.2|7501.2|40
1640676000000|2021-12-28 07:20:00|7516.2|7501.2|7516.8|7501.8|7517.3|7502.3|7516.1|7501.1|29
1640676300000|2021-12-28 07:25:00|7516.7|7501.7|7514.3|7499.3|7516.9|7501.9|7514.2|7499.2|69
1640676600000|2021-12-28 07:30:00|7514.2|7499.2|7513|7498|7514.5|7499.5|7511.7|7496.7|157
1640676900000|2021-12-28 07:35:00|7513.1|7498.1|7513.8|7498.8|7514.2|7499.2|7512.8|7497.8|79
1640677200000|2021-12-28 07:40:00|7513.4|7498.4|7514.3|7499.3|7514.3|7499.3|7513.1|7498.1|52
1640677500000|2021-12-28 07:45:00|7514.4|7499.4|7516.3|7501.3|7517.2|7502.2|7514.1|7499.1|108
1640677800000|2021-12-28 07:50:00|7516.2|7501.2|7515.3|7500.3|7516.3|7501.3|7514.4|7499.4|64
1640678100000|2021-12-28 07:55:00|7515.4|7500.4|7514.9|7499.9|7516.3|7501.3|7514.7|7499.7|59
1640678400000|2021-12-28 08:00:00|7514.8|7499.8|7511.4|7496.4|7514.8|7499.8|7511.3|7496.3|87
1640678700000|2021-12-28 08:05:00|7511.3|7496.3|7511.3|7496.3|7512.7|7497.7|7509.9|7494.9|97
1640679000000|2021-12-28 08:10:00|7511|7496|7511.3|7496.3|7511.7|7496.7|7509.6|7494.6|102
1640679300000|2021-12-28 08:15:00|7511.4|7496.4|7505.7|7490.7|7511.4|7496.4|7505.6|7490.6|130
1640679600000|2021-12-28 08:20:00|7505.5|7490.5|7502.9|7487.9|7506|7491|7502.9|7487.9|88
1640679900000|2021-12-28 08:25:00|7502.8|7487.8|7501.1|7486.1|7503.5|7488.5|7500.2|7485.2|131
1640680200000|2021-12-28 08:30:00|7501.2|7486.2|7503.2|7488.2|7503.4|7488.4|7500.8|7485.8|116
1640680500000|2021-12-28 08:35:00|7503.3|7488.3|7502.2|7487.2|7504.3|7489.3|7502.1|7487.1|119
1640680800000|2021-12-28 08:40:00|7502.1|7487.1|7503.6|7488.6|7503.6|7488.6|7502|7487|99
1640681100000|2021-12-28 08:45:00|7503.5|7488.5|7503.6|7488.6|7504.8|7489.8|7503.2|7488.2|62
1640681400000|2021-12-28 08:50:00|7503.5|7488.5|7504.8|7489.8|7505|7490|7502.8|7487.8|62
1640681700000|2021-12-28 08:55:00|7504.9|7489.9|7505.6|7490.6|7505.6|7490.6|7503.7|7488.7|86
1640682000000|2021-12-28 09:00:00|7505.7|7490.7|7504.5|7489.5|7506.6|7491.6|7504|7489|69
1640682300000|2021-12-28 09:05:00|7504.6|7489.6|7504.7|7489.7|7505.4|7490.4|7504.5|7489.5|31
1640682600000|2021-12-28 09:10:00|7504.6|7489.6|7504|7489|7504.8|7489.8|7503.1|7488.1|70
1640682900000|2021-12-28 09:15:00|7503.9|7488.9|7502.1|7487.1|7503.9|7488.9|7502.1|7487.1|63
1640683200000|2021-12-28 09:20:00|7502|7487|7502.7|7487.7|7502.7|7487.7|7500.8|7485.8|119
1640683500000|2021-12-28 09:25:00|7502.8|7487.8|7502.4|7487.4|7502.8|7487.8|7501.3|7486.3|56
1640683800000|2021-12-28 09:30:00|7502.6|7487.6|7502|7487|7502.9|7487.9|7501.8|7486.8|22
1640684100000|2021-12-28 09:35:00|7501.8|7486.8|7501|7486|7502.4|7487.4|7499.9|7484.9|59
1640684400000|2021-12-28 09:40:00|7500.8|7485.8|7498.5|7483.5|7500.8|7485.8|7498.4|7483.4|78
1640684700000|2021-12-28 09:45:00|7498.2|7483.2|7495|7480|7498.5|7483.5|7493.3|7478.3|133
1640685000000|2021-12-28 09:50:00|7494.9|7479.9|7497.8|7482.8|7498|7483|7492.7|7477.7|150
1640685300000|2021-12-28 09:55:00|7498|7483|7498.3|7483.3|7499.2|7484.2|7497.8|7482.8|141
1640685600000|2021-12-28 10:00:00|7498.4|7483.4|7499.6|7484.6|7499.6|7484.6|7498.3|7483.3|60
1640685900000|2021-12-28 10:05:00|7499.7|7484.7|7500.4|7485.4|7500.4|7485.4|7499.5|7484.5|56
1640686200000|2021-12-28 10:10:00|7500.5|7485.5|7502.3|7487.3|7502.3|7487.3|7499.9|7484.9|47
1640686500000|2021-12-28 10:15:00|7502.2|7487.2|7501.3|7486.3|7502.2|7487.2|7501.3|7486.3|9
1640686800000|2021-12-28 10:20:00|7501.4|7486.4|7502.9|7487.9|7503.1|7488.1|7501.4|7486.4|27
1640687100000|2021-12-28 10:25:00|7503|7488|7503|7488|7503.2|7488.2|7502.3|7487.3|27
1640687400000|2021-12-28 10:30:00|7503.1|7488.1|7502.8|7487.8|7503.2|7488.2|7502.6|7487.6|15
1640687700000|2021-12-28 10:35:00|7502.9|7487.9|7503.1|7488.1|7503.8|7488.8|7502.8|7487.8|28
1640688000000|2021-12-28 10:40:00|7503.2|7488.2|7504|7489|7504.1|7489.1|7503.2|7488.2|12
1640688300000|2021-12-28 10:45:00|7503.9|7488.9|7503.6|7488.6|7504.4|7489.4|7503.6|7488.6|24
1640688600000|2021-12-28 10:50:00|7503.7|7488.7|7503.3|7488.3|7503.7|7488.7|7503.1|7488.1|30
1640688900000|2021-12-28 10:55:00|7503.6|7488.6|7504|7489|7504|7489|7503|7488|19
1640689200000|2021-12-28 11:00:00|7503.9|7488.9|7505.9|7490.9|7506|7491|7503.8|7488.8|104
1640689500000|2021-12-28 11:05:00|7505.8|7490.8|7506.8|7491.8|7506.9|7491.9|7505.5|7490.5|54
1640689800000|2021-12-28 11:10:00|7506.7|7491.7|7506.4|7491.4|7507.2|7492.2|7506.3|7491.3|26
1640690100000|2021-12-28 11:15:00|7506.3|7491.3|7506.5|7491.5|7506.7|7491.7|7506.3|7491.3|15
1640690400000|2021-12-28 11:20:00|7506.4|7491.4|7506.3|7491.3|7506.6|7491.6|7506.3|7491.3|10
1640690700000|2021-12-28 11:25:00|7506.4|7491.4|7506.3|7491.3|7506.4|7491.4|7506.3|7491.3|2
1640691000000|2021-12-28 11:30:00|7506.2|7491.2|7506|7491|7506.2|7491.2|7505.4|7490.4|14
1640691300000|2021-12-28 11:35:00|7505.4|7490.4|7504.9|7489.9|7505.4|7490.4|7504.9|7489.9|13
1640691600000|2021-12-28 11:40:00|7504.8|7489.8|7508.4|7483.4|7508.4|7489.8|7504.4|7483.3|13
1640691900000|2021-12-28 11:45:00|7508.6|7483.6|7508.8|7483.8|7508.9|7483.9|7508.5|7483.5|28
1640692200000|2021-12-28 11:50:00|7508.9|7483.9|7509|7484|7509|7484|7507.9|7482.9|17
1640692500000|2021-12-28 11:55:00|7508.9|7483.9|7505.6|7490.6|7510.8|7490.7|7504.8|7483.9|28
1640692800000|2021-12-28 12:00:00|7505.7|7490.7|7505.9|7490.9|7505.9|7490.9|7505.6|7490.6|4
1640693100000|2021-12-28 12:05:00|7506|7491|7505.4|7490.4|7506|7491|7505.2|7490.2|13
1640693400000|2021-12-28 12:10:00|7505.3|7490.3|7505.6|7490.6|7505.6|7490.6|7505.2|7490.2|15
1640693700000|2021-12-28 12:15:00|7505.5|7490.5|7506.3|7491.3|7506.3|7491.3|7505.5|7490.5|15
1640694000000|2021-12-28 12:20:00|7506.4|7491.4|7506.3|7491.3|7506.6|7491.6|7506.2|7491.2|14
1640694300000|2021-12-28 12:25:00|7506.1|7491.1|7505.5|7490.5|7506.1|7491.1|7504.6|7489.6|9
1640694600000|2021-12-28 12:30:00|7505.4|7490.4|7504.8|7489.8|7505.9|7490.9|7504.5|7489.5|43
1640694900000|2021-12-28 12:35:00|7504.9|7489.9|7510.1|7485.1|7510.8|7491|7504.2|7485|105
1640695200000|2021-12-28 12:40:00|7505.2|7490.2|7509|7484|7509|7490.2|7503.9|7483.9|23
1640695500000|2021-12-28 12:45:00|7509.1|7484.1|7508.9|7483.9|7509.2|7484.2|7508.8|7483.8|107
1640695800000|2021-12-28 12:50:00|7508.7|7483.7|7502.1|7487.1|7508.7|7488.2|7501.7|7483.3|30
1640696100000|2021-12-28 12:55:00|7502.8|7487.8|7503.3|7488.3|7503.4|7488.4|7502.8|7487.8|29
1640696400000|2021-12-28 13:00:00|7503.2|7488.2|7503.7|7488.7|7503.9|7488.9|7503.2|7488.2|20
1640696700000|2021-12-28 13:05:00|7503.6|7488.6|7502.6|7487.6|7503.6|7488.6|7502.6|7487.6|6
1640697000000|2021-12-28 13:10:00|7502.5|7487.5|7502.6|7487.6|7502.7|7487.7|7502.3|7487.3|11
1640697300000|2021-12-28 13:15:00|7502.5|7487.5|7502.5|7487.5|7502.6|7487.6|7502.3|7487.3|14
1640697600000|2021-12-28 13:20:00|7502.4|7487.4|7502.6|7487.6|7502.6|7487.6|7502.4|7487.4|13
1640697900000|2021-12-28 13:25:00|7502.5|7487.5|7503|7488|7503|7488|7502.5|7487.5|6
1640698200000|2021-12-28 13:30:00|7502.9|7487.9|7502|7487|7503.1|7488.1|7501.5|7486.5|23
1640698500000|2021-12-28 13:35:00|7501.8|7486.8|7501.1|7486.1|7502.1|7487.1|7501.1|7486.1|7
1640698800000|2021-12-28 13:40:00|7501.2|7486.2|7501.4|7486.4|7501.9|7486.9|7501.1|7486.1|13
1640699100000|2021-12-28 13:45:00|7501.5|7486.5|7500.8|7485.8|7501.6|7486.6|7500.8|7485.8|21
1640699400000|2021-12-28 13:50:00|7500.7|7485.7|7499.9|7484.9|7500.7|7485.7|7499.8|7484.8|31
1640699700000|2021-12-28 13:55:00|7500|7485|7500.4|7485.4|7500.4|7485.4|7499.7|7484.7|23
1640700000000|2021-12-28 14:00:00|7500.5|7485.5|7500.1|7485.1|7500.5|7485.5|7499.1|7484.1|19
1640700300000|2021-12-28 14:05:00|7500.2|7485.2|7501.9|7486.9|7502.6|7487.6|7500.2|7485.2|36
1640700600000|2021-12-28 14:10:00|7501.8|7486.8|7502.3|7487.3|7502.4|7487.4|7501.3|7486.3|36
1640700900000|2021-12-28 14:15:00|7502.4|7487.4|7503.4|7488.4|7503.5|7488.5|7502.2|7487.2|38
1640701200000|2021-12-28 14:20:00|7503.5|7488.5|7503.7|7488.7|7503.9|7488.9|7503.2|7488.2|13
1640701500000|2021-12-28 14:25:00|7503.8|7488.8|7503.4|7488.4|7503.8|7488.8|7503.4|7488.4|8
1640701800000|2021-12-28 14:30:00|7503.7|7488.7|7502.5|7487.5|7504.2|7489.2|7502.5|7487.5|15
1640702100000|2021-12-28 14:35:00|7502.6|7487.6|7502.7|7487.7|7503.2|7488.2|7502.5|7487.5|89
1640702400000|2021-12-28 14:40:00|7502.8|7487.8|7503.5|7488.5|7503.6|7488.6|7502.5|7487.5|65
1640702700000|2021-12-28 14:45:00|7503.6|7488.6|7503.9|7488.9|7504|7489|7503.3|7488.3|40
1640703000000|2021-12-28 14:50:00|7504.3|7489.3|7502.3|7487.3|7504.4|7489.4|7502.2|7487.2|37
1640703300000|2021-12-28 14:55:00|7502.1|7487.1|7502|7487|7502.5|7487.5|7501.6|7486.6|49
1640703600000|2021-12-28 15:00:00|7501.9|7486.9|7504.4|7489.4|7504.4|7489.4|7501.8|7486.8|44
1640703900000|2021-12-28 15:05:00|7503.7|7488.7|7504.9|7489.9|7506.3|7491.3|7503.5|7488.5|58
1640704200000|2021-12-28 15:10:00|7505|7490|7504.8|7489.8|7505|7490|7504.7|7489.7|7
1640704500000|2021-12-28 15:15:00|7504.9|7489.9|7506.1|7491.1|7506.1|7491.1|7504.8|7489.8|13
1640704800000|2021-12-28 15:20:00|7505.9|7490.9|7506|7491|7506.3|7491.3|7505.9|7490.9|40
1640705100000|2021-12-28 15:25:00|7506.1|7491.1|7506.3|7491.3|7506.7|7491.7|7505.4|7490.4|26
1640705400000|2021-12-28 15:30:00|7506.4|7491.4|7507.4|7492.4|7507.4|7492.4|7506.3|7491.3|20
1640705700000|2021-12-28 15:35:00|7507.5|7492.5|7507.4|7492.4|7507.5|7492.5|7507.3|7492.3|6
1640706000000|2021-12-28 15:40:00|7507.5|7492.5|7507.5|7492.5|7507.6|7492.6|7507.1|7492.1|19
1640706300000|2021-12-28 15:45:00|7507.6|7492.6|7507.2|7492.2|7507.6|7492.6|7507.2|7492.2|22
1640706600000|2021-12-28 15:50:00|7506.6|7491.6|7506.7|7491.7|7506.7|7491.7|7506.6|7491.6|2
1640706900000|2021-12-28 15:55:00|7506.6|7491.6|7505.9|7490.9|7506.7|7491.7|7505.5|7490.5|9
1640707200000|2021-12-28 16:00:00|7506|7491|7505.2|7490.2|7506.2|7491.2|7504.6|7489.6|21
1640707500000|2021-12-28 16:05:00|7505.3|7490.3|7504.6|7489.6|7505.4|7490.4|7503.6|7488.6|29
1640707800000|2021-12-28 16:10:00|7504.7|7489.7|7504.3|7489.3|7504.7|7489.7|7504.2|7489.2|10
1640708100000|2021-12-28 16:15:00|7504.4|7489.4|7504.3|7489.3|7504.4|7489.4|7504.2|7489.2|18
1640708400000|2021-12-28 16:20:00|7504.2|7489.2|7504.3|7489.3|7504.4|7489.4|7504|7489|14
1640708700000|2021-12-28 16:25:00|7504.4|7489.4|7503.9|7488.9|7504.4|7489.4|7503.9|7488.9|24
1640709000000|2021-12-28 16:30:00|7503.8|7488.8|7503.5|7488.5|7503.9|7488.9|7503.3|7488.3|23
1640709300000|2021-12-28 16:35:00|7503.4|7488.4|7503.5|7488.5|7503.5|7488.5|7503.4|7488.4|6
1640709600000|2021-12-28 16:40:00|7503.6|7488.6|7503.8|7488.8|7503.9|7488.9|7503.4|7488.4|15
1640709900000|2021-12-28 16:45:00|7503.7|7488.7|7503.7|7488.7|7503.9|7488.9|7503.6|7488.6|23
1640710200000|2021-12-28 16:50:00|7503.6|7488.6|7503.5|7488.5|7503.7|7488.7|7503.5|7488.5|22
1640710500000|2021-12-28 16:55:00|7503.6|7488.6|7503.5|7488.5|7503.7|7488.7|7503.5|7488.5|14
1640710800000|2021-12-28 17:00:00|7503.6|7488.6|7503.7|7488.7|7503.7|7488.7|7503.5|7488.5|6
1640711100000|2021-12-28 17:05:00|7503.8|7488.8|7503.8|7488.8|7503.9|7488.9|7503.7|7488.7|12
1640711400000|2021-12-28 17:10:00|7503.7|7488.7|7503|7488|7504.1|7489.1|7502.9|7487.9|36
1640711700000|2021-12-28 17:15:00|7502.9|7487.9|7503.8|7488.8|7504|7489|7502.7|7487.7|29
1640712000000|2021-12-28 17:20:00|7503.9|7488.9|7503.3|7488.3|7504|7489|7503.3|7488.3|15
1640712300000|2021-12-28 17:25:00|7503.2|7488.2|7503.5|7488.5|7503.7|7488.7|7503.1|7488.1|39
1640712600000|2021-12-28 17:30:00|7503.6|7488.6|7503.1|7488.1|7508.7|7488.7|7502.8|7483.4|58
1640712900000|2021-12-28 17:35:00|7503|7488|7503.3|7488.3|7503.5|7488.5|7502.7|7487.7|50
1640713200000|2021-12-28 17:40:00|7503.2|7488.2|7504.3|7489.3|7504.4|7489.4|7503.2|7488.2|24
1640713500000|2021-12-28 17:45:00|7504.4|7489.4|7503.7|7488.7|7504.4|7489.4|7503.3|7488.3|16
1640713800000|2021-12-28 17:50:00|7503.8|7488.8|7503.8|7488.8|7503.9|7488.9|7503.6|7488.6|13
1640714100000|2021-12-28 17:55:00|7503.9|7488.9|7504.3|7489.3|7504.4|7489.4|7503.8|7488.8|14
1640714400000|2021-12-28 18:00:00|7504.4|7489.4|7505|7490|7505.1|7490.1|7504.4|7489.4|13
1640714700000|2021-12-28 18:05:00|7505.1|7490.1|7505.6|7490.6|7505.6|7490.6|7505.1|7490.1|14
1640715000000|2021-12-28 18:10:00|7505.5|7490.5|7505.3|7490.3|7505.5|7490.5|7505.2|7490.2|7
1640715300000|2021-12-28 18:15:00|7505.2|7490.2|7505.3|7490.3|7505.3|7490.3|7505.2|7490.2|4
1640715600000|2021-12-28 18:20:00|7505.2|7490.2|7505.1|7490.1|7505.3|7490.3|7505|7490|7
1640716200000|2021-12-28 18:30:00|7505.3|7490.3|7504.6|7489.6|7505.3|7490.3|7504.6|7489.6|9
1640716500000|2021-12-28 18:35:00|7504.8|7489.8|7504.9|7489.9|7504.9|7489.9|7504.8|7489.8|2
1640716800000|2021-12-28 18:40:00|7504.7|7489.7|7505|7490|7505|7490|7504.6|7489.6|3
1640717100000|2021-12-28 18:45:00|7504.7|7489.7|7504.7|7489.7|7504.7|7489.7|7504.4|7489.4|10
1640718300000|2021-12-28 19:05:00|7505.5|7490.5|7505|7490|7505.6|7490.6|7504.9|7489.9|13
1640719200000|2021-12-28 19:20:00|7504.9|7489.9|7504.8|7489.8|7505|7490|7504.6|7489.6|17
1640719500000|2021-12-28 19:25:00|7504.7|7489.7|7505.3|7490.3|7505.3|7490.3|7504.7|7489.7|21
1640719800000|2021-12-28 19:30:00|7505.4|7490.4|7506.3|7491.3|7506.4|7491.4|7505|7490|19
1640720100000|2021-12-28 19:35:00|7506.2|7491.2|7507.9|7492.9|7508.8|7493.8|7506.2|7491.2|25
1640720400000|2021-12-28 19:40:00|7507.8|7492.8|7508.2|7493.2|7508.6|7493.6|7507.6|7492.6|14
1640720700000|2021-12-28 19:45:00|7507.1|7492.1|7511.8|7486.8|7511.8|7492.3|7505.1|7485.8|21
1640721000000|2021-12-28 19:50:00|7511.7|7486.7|7507.1|7492.1|7511.7|7492.2|7506.6|7486.7|10
1640721300000|2021-12-28 19:55:00|7507.2|7492.2|7507.1|7492.1|7507.2|7492.2|7507|7492|7
1640741400000|2021-12-29 01:30:00|7514.6|7489.6|7514.4|7489.4|7514.6|7489.6|7514.4|7489.4|4
1640742300000|2021-12-29 01:45:00|7513|7488|7514.4|7489.4|7514.8|7489.8|7513|7488|4
1640743500000|2021-12-29 02:05:00|7514.5|7489.5|7514.6|7489.6|7514.6|7489.6|7514.5|7489.5|2
1640744100000|2021-12-29 02:15:00|7514.5|7489.5|7515.9|7490.9|7515.9|7490.9|7514.5|7489.5|3
1640745000000|2021-12-29 02:30:00|7515.6|7490.6|7516|7491|7516|7491|7515.6|7490.6|5
1640745300000|2021-12-29 02:35:00|7516.1|7491.1|7515.9|7490.9|7516.1|7491.1|7515.9|7490.9|3
1640745600000|2021-12-29 02:40:00|7515.8|7490.8|7515.3|7490.3|7515.8|7495.3|7509.9|7490.3|11
1640745900000|2021-12-29 02:45:00|7515.4|7490.4|7515.9|7490.9|7515.9|7490.9|7515.4|7490.4|6
1640746500000|2021-12-29 02:55:00|7515.6|7490.6|7515.2|7490.2|7515.6|7490.6|7515.2|7490.2|5
1640746800000|2021-12-29 03:00:00|7515.1|7490.1|7515.1|7490.1|7515.4|7490.4|7514|7489|16
1640747100000|2021-12-29 03:05:00|7515|7490|7515|7490|7515|7490|7515|7490|1
1640747400000|2021-12-29 03:10:00|7514.9|7489.9|7514.9|7489.9|7515|7494.9|7508.8|7488.8|20
1640747700000|2021-12-29 03:15:00|7514.8|7489.8|7514.9|7489.9|7514.9|7489.9|7513.9|7488.9|10
1640748000000|2021-12-29 03:20:00|7515|7490|7509|7494|7515|7494|7509|7489|16
1640748300000|2021-12-29 03:25:00|7509.1|7494.1|7510|7495|7511.2|7496.2|7509.1|7494.1|29
1640748600000|2021-12-29 03:30:00|7509.9|7494.9|7511.4|7496.4|7511.6|7496.6|7509.2|7494.2|199
1640748900000|2021-12-29 03:35:00|7511.1|7496.1|7511.5|7496.5|7511.7|7496.7|7510.2|7495.2|195
1640749200000|2021-12-29 03:40:00|7511.6|7496.6|7511.4|7496.4|7512.3|7497.3|7511.3|7496.3|80
1640749500000|2021-12-29 03:45:00|7511.5|7496.5|7509.7|7494.7|7511.6|7496.6|7509.3|7494.3|76
1640749800000|2021-12-29 03:50:00|7509.8|7494.8|7507.7|7492.7|7510.1|7495.1|7507.3|7492.3|82
1640750100000|2021-12-29 03:55:00|7507.8|7492.8|7509|7494|7509.5|7494.5|7507|7492|123
1640750400000|2021-12-29 04:00:00|7508.8|7493.8|7508|7493|7509.2|7494.2|7507|7492|196
1640750700000|2021-12-29 04:05:00|7508.3|7493.3|7505|7490|7509.5|7494.5|7505|7490|223
1640751000000|2021-12-29 04:10:00|7504.9|7489.9|7502.5|7487.5|7504.9|7489.9|7502.4|7487.4|97
1640751300000|2021-12-29 04:15:00|7502.7|7487.7|7498.1|7483.1|7503.1|7488.1|7498.1|7483.1|128
1640751600000|2021-12-29 04:20:00|7498.2|7483.2|7500.3|7485.3|7500.3|7485.3|7498.2|7483.2|72
1640751900000|2021-12-29 04:25:00|7500.4|7485.4|7501.6|7486.6|7502.3|7487.3|7500.2|7485.2|73
1640752200000|2021-12-29 04:30:00|7501.5|7486.5|7501.3|7486.3|7502.8|7487.8|7500.7|7485.7|79
1640752500000|2021-12-29 04:35:00|7501.7|7486.7|7502.9|7487.9|7504|7489|7501.2|7486.2|141
1640752800000|2021-12-29 04:40:00|7502.8|7487.8|7502.8|7487.8|7503.9|7488.9|7502.2|7487.2|81
1640753100000|2021-12-29 04:45:00|7502.7|7487.7|7504.8|7489.8|7505.3|7490.3|7501|7486|143
1640753400000|2021-12-29 04:50:00|7504.9|7489.9|7506.9|7491.9|7508.5|7493.5|7504.1|7489.1|168
1640753700000|2021-12-29 04:55:00|7507|7492|7505.9|7490.9|7507.1|7492.1|7505|7490|101
1640754000000|2021-12-29 05:00:00|7505.8|7490.8|7504.3|7489.3|7505.8|7490.8|7504.2|7489.2|56
1640754300000|2021-12-29 05:05:00|7504.1|7489.1|7503.8|7488.8|7504.8|7489.8|7502.6|7487.6|53
1640754600000|2021-12-29 05:10:00|7504|7489|7502.6|7487.6|7504.4|7489.4|7502.2|7487.2|59
1640754900000|2021-12-29 05:15:00|7502.7|7487.7|7504.1|7489.1|7504.7|7489.7|7502.5|7487.5|86
1640755200000|2021-12-29 05:20:00|7503.9|7488.9|7505.3|7490.3|7505.9|7490.9|7503.9|7488.9|185
1640755500000|2021-12-29 05:25:00|7505.1|7490.1|7505|7490|7506.2|7491.2|7504.2|7489.2|184
1640755800000|2021-12-29 05:30:00|7505.3|7490.3|7505.4|7490.4|7505.5|7490.5|7503.9|7488.9|132
1640756100000|2021-12-29 05:35:00|7505.3|7490.3|7505.9|7490.9|7506.4|7491.4|7504.6|7489.6|145
1640756400000|2021-12-29 05:40:00|7506|7491|7505.4|7490.4|7506.7|7491.7|7504.9|7489.9|50
1640756700000|2021-12-29 05:45:00|7505.1|7490.1|7503.4|7488.4|7505.4|7490.4|7503|7488|82
1640757000000|2021-12-29 05:50:00|7503.5|7488.5|7504.6|7489.6|7505.6|7490.6|7503.3|7488.3|55
1640757300000|2021-12-29 05:55:00|7504.9|7489.9|7506.4|7491.4|7506.6|7491.6|7504.3|7489.3|84
1640757600000|2021-12-29 06:00:00|7506.3|7491.3|7509|7494|7509.6|7494.6|7505.5|7490.5|143
1640757900000|2021-12-29 06:05:00|7508.9|7493.9|7508.4|7493.4|7509.4|7494.4|7507.4|7492.4|106
1640758200000|2021-12-29 06:10:00|7508.1|7493.1|7507|7492|7508.2|7493.2|7505.6|7490.6|148
1640758500000|2021-12-29 06:15:00|7506.9|7491.9|7507.9|7492.9|7508.1|7493.1|7505.7|7490.7|99
1640758800000|2021-12-29 06:20:00|7508|7493|7507|7492|7508.1|7493.1|7506.7|7491.7|86
1640759100000|2021-12-29 06:25:00|7507.2|7492.2|7505.2|7490.2|7507.2|7492.2|7505.2|7490.2|64
1640759400000|2021-12-29 06:30:00|7505.3|7490.3|7504.8|7489.8|7505.8|7490.8|7503.8|7488.8|89
1640759700000|2021-12-29 06:35:00|7504.7|7489.7|7504.7|7489.7|7504.9|7489.9|7504.3|7489.3|40
1640760000000|2021-12-29 06:40:00|7504.6|7489.6|7506.3|7491.3|7507.1|7492.1|7504.6|7489.6|100
1640760300000|2021-12-29 06:45:00|7506.5|7491.5|7506.7|7491.7|7507.5|7492.5|7506.3|7491.3|102
1640760600000|2021-12-29 06:50:00|7506.6|7491.6|7506.9|7491.9|7507|7492|7506.1|7491.1|87
1640760900000|2021-12-29 06:55:00|7507|7492|7508|7493|7508.1|7493.1|7506.4|7491.4|57
1640761200000|2021-12-29 07:00:00|7508.1|7493.1|7506.5|7491.5|7508.1|7493.1|7505.2|7490.2|119
1640761500000|2021-12-29 07:05:00|7506.3|7491.3|7505.4|7490.4|7506.3|7491.3|7504.8|7489.8|73
1640761800000|2021-12-29 07:10:00|7505.3|7490.3|7502.6|7487.6|7505.4|7490.4|7502.2|7487.2|51
1640762100000|2021-12-29 07:15:00|7502.7|7487.7|7508.4|7493.4|7508.9|7493.9|7502.7|7487.7|197
1640762400000|2021-12-29 07:20:00|7508.5|7493.5|7514|7499|7514|7499|7508.2|7493.2|241
1640762700000|2021-12-29 07:25:00|7513.7|7498.7|7514.7|7499.7|7515.6|7500.6|7513.6|7498.6|108
1640763000000|2021-12-29 07:30:00|7514.6|7499.6|7511.6|7496.6|7515|7500|7511.5|7496.5|100
1640763300000|2021-12-29 07:35:00|7511.5|7496.5|7511.7|7496.7|7513.3|7498.3|7511.2|7496.2|102
1640763600000|2021-12-29 07:40:00|7511.9|7496.9|7512.1|7497.1|7512.6|7497.6|7511.1|7496.1|86
1640763900000|2021-12-29 07:45:00|7512.2|7497.2|7513.6|7498.6|7513.6|7498.6|7511.1|7496.1|81
1640764200000|2021-12-29 07:50:00|7513.7|7498.7|7513.9|7498.9|7515.7|7500.7|7513.7|7498.7|119
1640764500000|2021-12-29 07:55:00|7513.8|7498.8|7514.2|7499.2|7514.2|7499.2|7512.7|7497.7|79
1640764800000|2021-12-29 08:00:00|7514.1|7499.1|7515.5|7500.5|7515.7|7500.7|7513.2|7498.2|123
1640765100000|2021-12-29 08:05:00|7515.4|7500.4|7516.5|7501.5|7517.6|7502.6|7515.2|7500.2|73
1640765400000|2021-12-29 08:10:00|7516.4|7501.4|7514.8|7499.8|7516.6|7501.6|7514.8|7499.8|55
1640765700000|2021-12-29 08:15:00|7514.7|7499.7|7515.3|7500.3|7515.8|7500.8|7513.9|7498.9|62
1640766000000|2021-12-29 08:20:00|7515.2|7500.2|7515.2|7500.2|7515.3|7500.3|7514.1|7499.1|41
1640766300000|2021-12-29 08:25:00|7515|7500|7513.9|7498.9|7515.3|7500.3|7513.5|7498.5|84
1640766600000|2021-12-29 08:30:00|7514|7499|7512.9|7497.9|7514.2|7499.2|7512|7497|63
1640766900000|2021-12-29 08:35:00|7512.8|7497.8|7511.8|7496.8|7513.1|7498.1|7511.3|7496.3|30
1640767200000|2021-12-29 08:40:00|7511.9|7496.9|7511.3|7496.3|7512.1|7497.1|7511|7496|50
1640767500000|2021-12-29 08:45:00|7511.2|7496.2|7511.9|7496.9|7512.6|7497.6|7509.4|7494.4|102
1640767800000|2021-12-29 08:50:00|7511.4|7496.4|7508|7493|7511.4|7496.4|7507.3|7492.3|94
1640768100000|2021-12-29 08:55:00|7507.9|7492.9|7507.5|7492.5|7508.3|7493.3|7507.2|7492.2|67
1640768400000|2021-12-29 09:00:00|7507.4|7492.4|7508.5|7493.5|7508.8|7493.8|7505.9|7490.9|73
1640768700000|2021-12-29 09:05:00|7508.4|7493.4|7509.1|7494.1|7509.8|7494.8|7508.2|7493.2|82
1640769000000|2021-12-29 09:10:00|7509.2|7494.2|7507.6|7492.6|7509.3|7494.3|7507.3|7492.3|61
1640769300000|2021-12-29 09:15:00|7507.7|7492.7|7506.2|7491.2|7507.7|7492.7|7506.1|7491.1|62
1640769600000|2021-12-29 09:20:00|7506.3|7491.3|7504.6|7489.6|7507.2|7492.2|7504.2|7489.2|62
1640769900000|2021-12-29 09:25:00|7504.5|7489.5|7503.1|7488.1|7504.8|7489.8|7503.1|7488.1|43
1640770200000|2021-12-29 09:30:00|7503.2|7488.2|7504.4|7489.4|7504.5|7489.5|7502|7487|67
1640770500000|2021-12-29 09:35:00|7504.3|7489.3|7505.7|7490.7|7506.2|7491.2|7503.9|7488.9|44
1640770800000|2021-12-29 09:40:00|7505.6|7490.6|7506.3|7491.3|7506.8|7491.8|7505.2|7490.2|96
1640771100000|2021-12-29 09:45:00|7506.2|7491.2|7504.9|7489.9|7506.7|7491.7|7504.5|7489.5|92
1640771400000|2021-12-29 09:50:00|7505|7490|7504.2|7489.2|7505.7|7490.7|7504|7489|27
1640771700000|2021-12-29 09:55:00|7504.3|7489.3|7507.6|7492.6|7508|7493|7504.3|7489.3|54
1640772000000|2021-12-29 10:00:00|7507.4|7492.4|7505.7|7490.7|7507.4|7492.4|7505.6|7490.6|50
1640772300000|2021-12-29 10:05:00|7505.6|7490.6|7507.2|7492.2|7507.2|7492.2|7505.1|7490.1|31
1640772600000|2021-12-29 10:10:00|7507.6|7492.6|7507.7|7492.7|7508.3|7493.3|7507.6|7492.6|32
1640772900000|2021-12-29 10:15:00|7507.6|7492.6|7507.9|7492.9|7509.8|7494.8|7507.6|7492.6|56
1640773200000|2021-12-29 10:20:00|7507.8|7492.8|7506|7491|7507.9|7492.9|7505.8|7490.8|82
1640773500000|2021-12-29 10:25:00|7505.9|7490.9|7506.6|7491.6|7507|7492|7505.8|7490.8|122
1640773800000|2021-12-29 10:30:00|7506.7|7491.7|7506.7|7491.7|7507.5|7492.5|7506.3|7491.3|118
1640774100000|2021-12-29 10:35:00|7506.6|7491.6|7505.5|7490.5|7506.7|7491.7|7505|7490|59
1640774400000|2021-12-29 10:40:00|7505.4|7490.4|7504.5|7489.5|7505.5|7490.5|7504.3|7489.3|42
1640774700000|2021-12-29 10:45:00|7504.4|7489.4|7504.5|7489.5|7504.6|7489.6|7504.3|7489.3|16
1640775000000|2021-12-29 10:50:00|7504.6|7489.6|7504.8|7489.8|7505|7490|7504.6|7489.6|33
1640775600000|2021-12-29 11:00:00|7504.7|7489.7|7504.6|7489.6|7504.7|7489.7|7504.6|7489.6|6
1640775900000|2021-12-29 11:05:00|7504.5|7489.5|7504.3|7489.3|7504.7|7489.7|7504.3|7489.3|11
1640776200000|2021-12-29 11:10:00|7504.2|7489.2|7503.8|7488.8|7504.2|7489.2|7502.3|7487.3|37
1640776500000|2021-12-29 11:15:00|7503.9|7488.9|7503.5|7488.5|7504|7489|7503.4|7488.4|14
1640776800000|2021-12-29 11:20:00|7503.2|7488.2|7502.8|7487.8|7503.6|7488.6|7502.7|7487.7|46
1640777100000|2021-12-29 11:25:00|7502.9|7487.9|7503.4|7488.4|7503.4|7488.4|7502.8|7487.8|51
1640777400000|2021-12-29 11:30:00|7503.3|7488.3|7502.8|7487.8|7503.3|7488.3|7502.8|7487.8|7
1640778000000|2021-12-29 11:40:00|7502.6|7487.6|7501.4|7486.4|7502.6|7487.6|7500.7|7485.7|38
1640778300000|2021-12-29 11:45:00|7501.2|7486.2|7500.9|7485.9|7501.7|7486.7|7500.5|7485.5|21
1640778600000|2021-12-29 11:50:00|7500.8|7485.8|7502.2|7487.2|7502.4|7487.4|7500.8|7485.8|31
1640778900000|2021-12-29 11:55:00|7502|7487|7501.6|7486.6|7502.2|7487.2|7501.6|7486.6|31
1640779200000|2021-12-29 12:00:00|7501.7|7486.7|7502.1|7487.1|7502.4|7487.4|7501.4|7486.4|43
1640779500000|2021-12-29 12:05:00|7502.3|7487.3|7502.3|7487.3|7502.3|7487.3|7502|7487|17
1640779800000|2021-12-29 12:10:00|7502.4|7487.4|7502.1|7487.1|7502.5|7487.5|7502|7487|11
1640780100000|2021-12-29 12:15:00|7502.2|7487.2|7502.1|7487.1|7502.4|7487.4|7502|7487|6
1640780400000|2021-12-29 12:20:00|7502.2|7487.2|7501.9|7486.9|7502.2|7487.2|7501.8|7486.8|18
1640780700000|2021-12-29 12:25:00|7501.8|7486.8|7501.7|7486.7|7501.9|7486.9|7501.2|7486.2|25
1640781000000|2021-12-29 12:30:00|7501.9|7486.9|7502|7487|7502.4|7487.4|7501.6|7486.6|20
1640781300000|2021-12-29 12:35:00|7501.9|7486.9|7501.8|7486.8|7502.4|7487.4|7501.6|7486.6|26
1640781600000|2021-12-29 12:40:00|7501.9|7486.9|7501.9|7486.9|7502.2|7487.2|7501.7|7486.7|21
1640781900000|2021-12-29 12:45:00|7502.1|7487.1|7501.7|7486.7|7502.1|7487.1|7501.7|7486.7|6
1640782200000|2021-12-29 12:50:00|7501.8|7486.8|7501.1|7486.1|7502.1|7487.1|7501|7486|48
1640782500000|2021-12-29 12:55:00|7501.2|7486.2|7500.9|7485.9|7501.2|7486.2|7500.8|7485.8|13
1640782800000|2021-12-29 13:00:00|7500.8|7485.8|7500.4|7485.4|7501|7486|7500.4|7485.4|43
1640783100000|2021-12-29 13:05:00|7500.6|7485.6|7499.6|7484.6|7501|7486|7498.9|7483.9|25
1640783400000|2021-12-29 13:10:00|7499.7|7484.7|7498.8|7483.8|7499.8|7484.8|7498.6|7483.6|33
1640783700000|2021-12-29 13:15:00|7498.9|7483.9|7499|7484|7499.2|7484.2|7498.8|7483.8|56
1640784000000|2021-12-29 13:20:00|7498.9|7483.9|7498.5|7483.5|7499.4|7484.4|7498.3|7483.3|59
1640784300000|2021-12-29 13:25:00|7498.7|7483.7|7497.8|7482.8|7499.7|7484.7|7497.4|7482.4|48
1640784600000|2021-12-29 13:30:00|7497.7|7482.7|7497.8|7482.8|7498|7483|7497.5|7482.5|29
1640784900000|2021-12-29 13:35:00|7497.7|7482.7|7498|7483|7498.2|7483.2|7497.7|7482.7|11
1640785200000|2021-12-29 13:40:00|7498.2|7483.2|7498.5|7483.5|7498.8|7483.8|7498|7483|47
1640785500000|2021-12-29 13:45:00|7498.6|7483.6|7498.8|7483.8|7499|7484|7498.3|7483.3|25
1640785800000|2021-12-29 13:50:00|7498.9|7483.9|7497.4|7482.4|7498.9|7483.9|7497.1|7482.1|22
1640786100000|2021-12-29 13:55:00|7497.3|7482.3|7497.3|7482.3|7497.6|7482.6|7497.1|7482.1|20
1640786400000|2021-12-29 14:00:00|7497.4|7482.4|7499.1|7484.1|7499.2|7484.2|7497.2|7482.2|60
1640786700000|2021-12-29 14:05:00|7499|7484|7497.2|7482.2|7499.3|7484.3|7497.1|7482.1|53
1640787000000|2021-12-29 14:10:00|7497.1|7482.1|7497.1|7482.1|7497.1|7482.1|7497.1|7482.1|1
1640787300000|2021-12-29 14:15:00|7497.2|7482.2|7497.1|7482.1|7497.6|7482.6|7497|7482|12
1640787900000|2021-12-29 14:25:00|7497.2|7482.2|7497.1|7482.1|7497.2|7482.2|7497|7482|4
1640788200000|2021-12-29 14:30:00|7497.2|7482.2|7496.6|7481.6|7497.2|7482.2|7496.5|7481.5|25
1640788500000|2021-12-29 14:35:00|7496.5|7481.5|7495.3|7480.3|7496.5|7481.5|7495.3|7480.3|23
1640788800000|2021-12-29 14:40:00|7495.4|7480.4|7495.2|7480.2|7495.4|7480.4|7495|7480|20
1640789100000|2021-12-29 14:45:00|7495.1|7480.1|7494.9|7479.9|7495.2|7480.2|7494.9|7479.9|14
1640789400000|2021-12-29 14:50:00|7495|7480|7493|7478|7495|7480|7492.8|7477.8|46
1640789700000|2021-12-29 14:55:00|7493.1|7478.1|7492.6|7477.6|7493.3|7478.3|7492.3|7477.3|70
1640790000000|2021-12-29 15:00:00|7492.7|7477.7|7493.3|7478.3|7493.5|7478.5|7492.3|7477.3|89
1640790300000|2021-12-29 15:05:00|7493.4|7478.4|7493|7478|7493.7|7478.7|7491.9|7476.9|100
1640790600000|2021-12-29 15:10:00|7492.5|7477.5|7492.3|7477.3|7492.7|7477.7|7491.9|7476.9|37
1640790900000|2021-12-29 15:15:00|7492.4|7477.4|7492.6|7477.6|7492.8|7477.8|7491.9|7476.9|43
1640791200000|2021-12-29 15:20:00|7492.5|7477.5|7492.5|7477.5|7493|7478|7492.1|7477.1|50
1640791500000|2021-12-29 15:25:00|7492.4|7477.4|7491.4|7476.4|7492.4|7477.4|7491.1|7476.1|15
1640791800000|2021-12-29 15:30:00|7491.5|7476.5|7489.9|7474.9|7491.9|7476.9|7486.8|7471.8|74
1640792100000|2021-12-29 15:35:00|7490|7475|7488|7473|7490.2|7475.2|7488|7473|60
1640792400000|2021-12-29 15:40:00|7487.8|7472.8|7486.4|7471.4|7488.4|7473.4|7485.5|7470.5|105
1640792700000|2021-12-29 15:45:00|7486.3|7471.3|7488.6|7473.6|7488.6|7473.6|7485|7470|105
1640793000000|2021-12-29 15:50:00|7488.5|7473.5|7488.8|7473.8|7488.9|7473.9|7488.2|7473.2|53
1640793300000|2021-12-29 15:55:00|7488.7|7473.7|7492.3|7477.3|7492.6|7477.6|7488.6|7473.6|56
1640793600000|2021-12-29 16:00:00|7492.4|7477.4|7492.2|7477.2|7494.4|7479.4|7492.1|7477.1|60
1640793900000|2021-12-29 16:05:00|7492.1|7477.1|7491.5|7476.5|7492.1|7477.1|7491.5|7476.5|8
1640794200000|2021-12-29 16:10:00|7491.4|7476.4|7490.6|7475.6|7491.4|7476.4|7490.4|7475.4|32
1640794500000|2021-12-29 16:15:00|7490.5|7475.5|7489.6|7474.6|7490.6|7475.6|7488.3|7473.3|30
1640794800000|2021-12-29 16:20:00|7489.4|7474.4|7486.9|7471.9|7489.4|7474.4|7485.2|7470.2|65
1640795100000|2021-12-29 16:25:00|7487.1|7472.1|7488.6|7473.6|7491.4|7476.4|7487.1|7472.1|79
1640795400000|2021-12-29 16:30:00|7488.7|7473.7|7487.3|7472.3|7488.7|7473.7|7487|7472|22
1640795700000|2021-12-29 16:35:00|7487.4|7472.4|7487.4|7472.4|7488.3|7473.3|7487.3|7472.3|25
1640796000000|2021-12-29 16:40:00|7487.5|7472.5|7487.4|7472.4|7487.8|7472.8|7487.4|7472.4|26
1640796300000|2021-12-29 16:45:00|7487.1|7472.1|7487.1|7472.1|7487.3|7472.3|7485|7470|54
1640796600000|2021-12-29 16:50:00|7487.2|7472.2|7486.6|7471.6|7487.2|7472.2|7486.1|7471.1|46
1640796900000|2021-12-29 16:55:00|7486.7|7471.7|7487.4|7472.4|7488|7473|7486.7|7471.7|20
1640797200000|2021-12-29 17:00:00|7487.5|7472.5|7487.4|7472.4|7487.8|7472.8|7486.5|7471.5|32
1640797500000|2021-12-29 17:05:00|7487.3|7472.3|7487.6|7472.6|7488.1|7473.1|7487.3|7472.3|20
1640797800000|2021-12-29 17:10:00|7487.7|7472.7|7487.7|7472.7|7487.8|7472.8|7487.7|7472.7|3
1640798100000|2021-12-29 17:15:00|7487.8|7472.8|7487.5|7472.5|7487.8|7472.8|7487.3|7472.3|10
1640798400000|2021-12-29 17:20:00|7487.6|7472.6|7489.8|7474.8|7489.8|7474.8|7487.5|7472.5|19
1640798700000|2021-12-29 17:25:00|7489.7|7474.7|7490.6|7475.6|7490.7|7475.7|7489.7|7474.7|32
1640799000000|2021-12-29 17:30:00|7490.7|7475.7|7490.8|7475.8|7491|7476|7490.6|7475.6|20
1640799300000|2021-12-29 17:35:00|7490.7|7475.7|7490.5|7475.5|7490.8|7475.8|7490.5|7475.5|27
1640799600000|2021-12-29 17:40:00|7490.6|7475.6|7490.5|7475.5|7490.7|7475.7|7490.4|7475.4|34
1640799900000|2021-12-29 17:45:00|7490.6|7475.6|7490.2|7475.2|7490.6|7475.6|7490.1|7475.1|38
1640800200000|2021-12-29 17:50:00|7490.1|7475.1|7489.8|7474.8|7490.3|7475.3|7489.7|7474.7|14
1640800500000|2021-12-29 17:55:00|7489.9|7474.9|7490.2|7475.2|7490.3|7475.3|7489.8|7474.8|22
1640800800000|2021-12-29 18:00:00|7490.1|7475.1|7490.6|7475.6|7490.7|7475.7|7490|7475|42
1640801100000|2021-12-29 18:05:00|7490.5|7475.5|7490.5|7475.5|7490.6|7475.6|7490.1|7475.1|35
1640801400000|2021-12-29 18:10:00|7490.6|7475.6|7490.5|7475.5|7490.8|7475.8|7490.3|7475.3|29
1640801700000|2021-12-29 18:15:00|7490.3|7475.3|7491.5|7476.5|7491.7|7476.7|7490.3|7475.3|24
1640802000000|2021-12-29 18:20:00|7491.4|7476.4|7491.1|7476.1|7492.3|7477.3|7490.9|7475.9|25
1640802300000|2021-12-29 18:25:00|7491|7476|7490.8|7475.8|7491|7476|7490.7|7475.7|40
1640802600000|2021-12-29 18:30:00|7490.9|7475.9|7491.1|7476.1|7491.1|7476.1|7490.6|7475.6|6
1640802900000|2021-12-29 18:35:00|7491|7476|7490.6|7475.6|7491.1|7476.1|7490.6|7475.6|5
1640803200000|2021-12-29 18:40:00|7490.8|7475.8|7490.2|7475.2|7490.8|7475.8|7490.2|7475.2|11
1640803500000|2021-12-29 18:45:00|7490.5|7475.5|7489.3|7474.3|7490.5|7475.5|7489.2|7474.2|15
1640803800000|2021-12-29 18:50:00|7489.2|7474.2|7489.2|7474.2|7489.3|7474.3|7489.2|7474.2|7
1640804100000|2021-12-29 18:55:00|7489.1|7474.1|7487.1|7472.1|7489.3|7474.3|7487.1|7472.1|50
1640804400000|2021-12-29 19:00:00|7487.2|7472.2|7487.1|7472.1|7487.3|7472.3|7487|7472|12
1640804700000|2021-12-29 19:05:00|7487|7472|7491.8|7466.8|7492.1|7472.5|7486.8|7466.7|29
1640805000000|2021-12-29 19:10:00|7491.7|7466.7|7491.8|7466.8|7491.9|7466.9|7491.6|7466.6|12
1640805300000|2021-12-29 19:15:00|7491.9|7466.9|7491.9|7466.9|7491.9|7466.9|7491.7|7466.7|100
1640805600000|2021-12-29 19:20:00|7491.8|7466.8|7491.8|7466.8|7492|7467|7491.8|7466.8|7
1640805900000|2021-12-29 19:25:00|7491.9|7466.9|7486.3|7471.3|7491.9|7471.5|7486.2|7466.3|20
1640806200000|2021-12-29 19:30:00|7486.2|7471.2|7492.2|7467.2|7492.2|7471.6|7486.2|7466.6|20
1640806500000|2021-12-29 19:35:00|7492.1|7467.1|7492.5|7467.5|7492.6|7467.6|7492.1|7467.1|4
1640806800000|2021-12-29 19:40:00|7492.4|7467.4|7486.9|7471.9|7492.4|7471.9|7485.7|7466.8|18
1640807100000|2021-12-29 19:45:00|7492.2|7467.2|7492.1|7467.1|7492.3|7467.3|7492.1|7467.1|6
1640807400000|2021-12-29 19:50:00|7492.2|7467.2|7492.2|7467.2|7492.2|7467.2|7492.2|7467.2|1
1640807700000|2021-12-29 19:55:00|7492.1|7467.1|7492.1|7467.1|7492.1|7467.1|7492.1|7467.1|1
1640827800000|2021-12-30 01:30:00|7486.5|7461.5|7485|7460|7486.5|7461.5|7484.7|7459.7|33
1640828100000|2021-12-30 01:35:00|7483.6|7458.6|7487.3|7462.3|7487.3|7462.3|7483.6|7458.6|38
1640828400000|2021-12-30 01:40:00|7487.2|7462.2|7490.6|7465.6|7490.6|7465.6|7487.2|7462.2|7
1640829000000|2021-12-30 01:50:00|7490.5|7465.5|7490.3|7465.3|7490.5|7465.5|7490.3|7465.3|3
1640829300000|2021-12-30 01:55:00|7490|7465|7489.7|7464.7|7490|7465|7488.3|7463.3|10
1640831100000|2021-12-30 02:25:00|7490.1|7465.1|7490.5|7465.5|7490.8|7465.8|7489.7|7464.7|6
1640831400000|2021-12-30 02:30:00|7490.6|7465.6|7490.6|7465.6|7490.7|7465.7|7489.5|7464.5|14
1640831700000|2021-12-30 02:35:00|7491.1|7466.1|7490.1|7465.1|7492.6|7471.9|7486.6|7465.1|13
1640832300000|2021-12-30 02:45:00|7490.2|7465.2|7490.6|7465.6|7490.6|7465.6|7490.2|7465.2|10
1640832900000|2021-12-30 02:55:00|7490.7|7465.7|7490.6|7465.6|7490.9|7465.9|7490.6|7465.6|12
1640833200000|2021-12-30 03:00:00|7490.7|7465.7|7490.4|7465.4|7490.7|7465.7|7490.4|7465.4|4
1640833500000|2021-12-30 03:05:00|7490.6|7465.6|7490.8|7465.8|7490.8|7465.8|7490.6|7465.6|3
1640833800000|2021-12-30 03:10:00|7491.1|7466.1|7491.2|7466.2|7491.2|7466.2|7491.1|7466.1|2
1640834100000|2021-12-30 03:15:00|7491.6|7466.6|7487.4|7472.4|7492.9|7472.4|7487.4|7466.6|18
1640834400000|2021-12-30 03:20:00|7487.3|7472.3|7487.9|7472.9|7487.9|7472.9|7487.3|7472.3|6
1640834700000|2021-12-30 03:25:00|7487.8|7472.8|7487.9|7472.9|7487.9|7472.9|7487.8|7472.8|2
1640835000000|2021-12-30 03:30:00|7488|7473|7488.4|7473.4|7489.3|7474.3|7488|7473|168
1640835300000|2021-12-30 03:35:00|7488.3|7473.3|7488.3|7473.3|7488.6|7473.6|7487.1|7472.1|100
1640835600000|2021-12-30 03:40:00|7488.4|7473.4|7485.7|7470.7|7489.3|7474.3|7485.1|7470.1|121
1640835900000|2021-12-30 03:45:00|7485.8|7470.8|7486|7471|7486.4|7471.4|7484.7|7469.7|69
1640836200000|2021-12-30 03:50:00|7485.9|7470.9|7489.5|7474.5|7489.5|7474.5|7485.7|7470.7|87
1640836500000|2021-12-30 03:55:00|7489.6|7474.6|7486.1|7471.1|7489.7|7474.7|7486.1|7471.1|118
1640836800000|2021-12-30 04:00:00|7486|7471|7484.1|7469.1|7486.3|7471.3|7484.1|7469.1|136
1640837100000|2021-12-30 04:05:00|7484.3|7469.3|7482.8|7467.8|7484.5|7469.5|7482.3|7467.3|107
1640837400000|2021-12-30 04:10:00|7482.9|7467.9|7483.4|7468.4|7484.2|7469.2|7482.4|7467.4|126
1640837700000|2021-12-30 04:15:00|7483.3|7468.3|7484.9|7469.9|7486|7471|7483.3|7468.3|66
1640838000000|2021-12-30 04:20:00|7484.8|7469.8|7486.2|7471.2|7486.3|7471.3|7483.6|7468.6|79
1640838300000|2021-12-30 04:25:00|7486.1|7471.1|7486.7|7471.7|7488.5|7473.5|7485.7|7470.7|86
1640838600000|2021-12-30 04:30:00|7486.9|7471.9|7489.4|7474.4|7490.6|7475.6|7486.9|7471.9|116
1640838900000|2021-12-30 04:35:00|7489.3|7474.3|7492.3|7477.3|7492.5|7477.5|7488.9|7473.9|113
1640839200000|2021-12-30 04:40:00|7492.4|7477.4|7492.6|7477.6|7492.6|7477.6|7490.4|7475.4|102
1640839500000|2021-12-30 04:45:00|7492.5|7477.5|7491.4|7476.4|7493.5|7478.5|7491.3|7476.3|89
1640839800000|2021-12-30 04:50:00|7491.3|7476.3|7493.2|7478.2|7493.6|7478.6|7490.6|7475.6|92
1640840100000|2021-12-30 04:55:00|7493.1|7478.1|7491.6|7476.6|7493.1|7478.1|7490.9|7475.9|148
1640840400000|2021-12-30 05:00:00|7491.7|7476.7|7491.7|7476.7|7492.1|7477.1|7490.8|7475.8|75
1640840700000|2021-12-30 05:05:00|7491.6|7476.6|7493.4|7478.4|7494.7|7479.7|7491.6|7476.6|84
1640841000000|2021-12-30 05:10:00|7493.6|7478.6|7495.5|7480.5|7495.9|7480.9|7493.2|7478.2|119
1640841300000|2021-12-30 05:15:00|7495.6|7480.6|7495.8|7480.8|7496.1|7481.1|7494.5|7479.5|98
1640841600000|2021-12-30 05:20:00|7496.1|7481.1|7496|7481|7497|7482|7495.8|7480.8|91
1640841900000|2021-12-30 05:25:00|7496.1|7481.1|7493.6|7478.6|7497|7482|7493.1|7478.1|130
1640842200000|2021-12-30 05:30:00|7493.5|7478.5|7495.5|7480.5|7495.6|7480.6|7493.3|7478.3|43
1640842500000|2021-12-30 05:35:00|7495.4|7480.4|7494.8|7479.8|7495.9|7480.9|7494|7479|44
1640842800000|2021-12-30 05:40:00|7494.7|7479.7|7495.1|7480.1|7495.5|7480.5|7493.7|7478.7|50
1640843100000|2021-12-30 05:45:00|7495.2|7480.2|7496.7|7481.7|7496.9|7481.9|7495.1|7480.1|95
1640843400000|2021-12-30 05:50:00|7496.6|7481.6|7495.1|7480.1|7496.6|7481.6|7495.1|7480.1|40
1640843700000|2021-12-30 05:55:00|7495.2|7480.2|7495.4|7480.4|7496.6|7481.6|7494.9|7479.9|46
1640844000000|2021-12-30 06:00:00|7495.5|7480.5|7495.4|7480.4|7495.8|7480.8|7494.4|7479.4|48
1640844300000|2021-12-30 06:05:00|7495.3|7480.3|7492|7477|7495.5|7480.5|7491.8|7476.8|78
1640844600000|2021-12-30 06:10:00|7491.7|7476.7|7489.8|7474.8|7492.5|7477.5|7489.6|7474.6|98
1640844900000|2021-12-30 06:15:00|7489.7|7474.7|7489.9|7474.9|7492.3|7477.3|7488.8|7473.8|111
1640845200000|2021-12-30 06:20:00|7489.8|7474.8|7488.8|7473.8|7490.7|7475.7|7487.2|7472.2|115
1640845500000|2021-12-30 06:25:00|7489.1|7474.1|7488.5|7473.5|7489.4|7474.4|7488.3|7473.3|57
1640845800000|2021-12-30 06:30:00|7488.9|7473.9|7488.9|7473.9|7490.1|7475.1|7488.4|7473.4|68
1640846100000|2021-12-30 06:35:00|7489|7474|7492.1|7477.1|7492.1|7477.1|7489|7474|100
1640846400000|2021-12-30 06:40:00|7491.8|7476.8|7490.7|7475.7|7492.4|7477.4|7489.8|7474.8|130
1640846700000|2021-12-30 06:45:00|7490.6|7475.6|7489.7|7474.7|7491.5|7476.5|7489.7|7474.7|79
1640847000000|2021-12-30 06:50:00|7489.8|7474.8|7490|7475|7490.3|7475.3|7489.1|7474.1|42
1640847300000|2021-12-30 06:55:00|7489.9|7474.9|7489.7|7474.7|7490.9|7475.9|7489.5|7474.5|52
1640847600000|2021-12-30 07:00:00|7489.8|7474.8|7492.6|7477.6|7492.8|7477.8|7489.7|7474.7|52
1640847900000|2021-12-30 07:05:00|7492.5|7477.5|7493.7|7478.7|7494.7|7479.7|7492.1|7477.1|97
1640848200000|2021-12-30 07:10:00|7493.8|7478.8|7492.3|7477.3|7494.2|7479.2|7492|7477|76
1640848500000|2021-12-30 07:15:00|7492.4|7477.4|7493.2|7478.2|7493.6|7478.6|7490.9|7475.9|96
1640848800000|2021-12-30 07:20:00|7493.1|7478.1|7490|7475|7493.4|7478.4|7489.9|7474.9|69
1640849100000|2021-12-30 07:25:00|7490.1|7475.1|7491.3|7476.3|7491.4|7476.4|7489.3|7474.3|112
1640849400000|2021-12-30 07:30:00|7491.2|7476.2|7492.3|7477.3|7492.8|7477.8|7490.5|7475.5|91
1640849700000|2021-12-30 07:35:00|7492.2|7477.2|7490.1|7475.1|7492.6|7477.6|7490|7475|104
1640850000000|2021-12-30 07:40:00|7490|7475|7489.7|7474.7|7490.7|7475.7|7489.4|7474.4|33
1640850300000|2021-12-30 07:45:00|7489.8|7474.8|7488.7|7473.7|7489.9|7474.9|7488.7|7473.7|55
1640850600000|2021-12-30 07:50:00|7488.6|7473.6|7484.4|7469.4|7488.7|7473.7|7483.8|7468.8|126
1640850900000|2021-12-30 07:55:00|7484.3|7469.3|7481.7|7466.7|7486.2|7471.2|7481.7|7466.7|157
1640851200000|2021-12-30 08:00:00|7481.6|7466.6|7478.8|7463.8|7481.6|7466.6|7476.1|7461.1|212
1640851500000|2021-12-30 08:05:00|7478.7|7463.7|7476.3|7461.3|7480.7|7465.7|7476|7461|135
1640851800000|2021-12-30 08:10:00|7476.4|7461.4|7470.6|7455.6|7476.4|7461.4|7470|7455|223
1640852100000|2021-12-30 08:15:00|7470.7|7455.7|7472.1|7457.1|7473.5|7458.5|7470.7|7455.7|184
1640852400000|2021-12-30 08:20:00|7472|7457|7471.5|7456.5|7472|7457|7468.4|7453.4|186
1640852700000|2021-12-30 08:25:00|7471.7|7456.7|7471.6|7456.6|7473.4|7458.4|7470.9|7455.9|163
1640853000000|2021-12-30 08:30:00|7471.5|7456.5|7472.4|7457.4|7472.4|7457.4|7469.9|7454.9|114
1640853300000|2021-12-30 08:35:00|7472.6|7457.6|7474.4|7459.4|7476|7461|7472.1|7457.1|148
1640853600000|2021-12-30 08:40:00|7474.6|7459.6|7471.9|7456.9|7475.8|7460.8|7470.4|7455.4|130
1640853900000|2021-12-30 08:45:00|7472|7457|7472.2|7457.2|7473.3|7458.3|7470.5|7455.5|97
1640854200000|2021-12-30 08:50:00|7472|7457|7471|7456|7472|7457|7469.5|7454.5|149
1640854500000|2021-12-30 08:55:00|7471.1|7456.1|7477.3|7462.3|7477.3|7462.3|7471.1|7456.1|142
1640854800000|2021-12-30 09:00:00|7477.2|7462.2|7481|7466|7481.6|7466.6|7476.3|7461.3|201
1640855100000|2021-12-30 09:05:00|7481.1|7466.1|7479.7|7464.7|7481.8|7466.8|7479.3|7464.3|111
1640855400000|2021-12-30 09:10:00|7479.5|7464.5|7475.3|7460.3|7479.8|7464.8|7475|7460|144
1640855700000|2021-12-30 09:15:00|7475.4|7460.4|7477.1|7462.1|7477.4|7462.4|7475.4|7460.4|141
1640856000000|2021-12-30 09:20:00|7477.4|7462.4|7476.9|7461.9|7479.5|7464.5|7476.5|7461.5|124
1640856300000|2021-12-30 09:25:00|7477|7462|7474.2|7459.2|7477.3|7462.3|7474.1|7459.1|148
1640856600000|2021-12-30 09:30:00|7474.6|7459.6|7474.2|7459.2|7475.4|7460.4|7473.8|7458.8|43
1640856900000|2021-12-30 09:35:00|7474.3|7459.3|7471|7456|7474.5|7459.5|7471|7456|86
1640857200000|2021-12-30 09:40:00|7470.9|7455.9|7471.6|7456.6|7471.9|7456.9|7470.8|7455.8|52
1640857500000|2021-12-30 09:45:00|7471.5|7456.5|7470.5|7455.5|7471.8|7456.8|7469.5|7454.5|85
1640857800000|2021-12-30 09:50:00|7470.6|7455.6|7474.1|7459.1|7474.4|7459.4|7470.5|7455.5|53
1640858100000|2021-12-30 09:55:00|7474|7459|7473.8|7458.8|7474.4|7459.4|7472.3|7457.3|96
1640858400000|2021-12-30 10:00:00|7473.7|7458.7|7472.9|7457.9|7473.7|7458.7|7472.5|7457.5|84
1640858700000|2021-12-30 10:05:00|7472.8|7457.8|7471.6|7456.6|7473.3|7458.3|7470.3|7455.3|49
1640859000000|2021-12-30 10:10:00|7471.5|7456.5|7473.7|7458.7|7473.7|7458.7|7471.4|7456.4|89
1640859300000|2021-12-30 10:15:00|7473.6|7458.6|7474.6|7459.6|7476.1|7461.1|7473.6|7458.6|86
1640859600000|2021-12-30 10:20:00|7474.4|7459.4|7472|7457|7474.5|7459.5|7471.7|7456.7|68
1640859900000|2021-12-30 10:25:00|7471.7|7456.7|7470.9|7455.9|7472|7457|7469|7454|70
1640860200000|2021-12-30 10:30:00|7470.8|7455.8|7472.6|7457.6|7472.7|7457.7|7470.7|7455.7|87
1640860500000|2021-12-30 10:35:00|7472.8|7457.8|7473.4|7458.4|7474.7|7459.7|7472.8|7457.8|46
1640860800000|2021-12-30 10:40:00|7473.2|7458.2|7470.8|7455.8|7473.6|7458.6|7470|7455|75
1640861100000|2021-12-30 10:45:00|7471|7456|7471|7456|7471.8|7456.8|7470.8|7455.8|32
1640861400000|2021-12-30 10:50:00|7471.1|7456.1|7472.8|7457.8|7473.1|7458.1|7471|7456|52
1640861700000|2021-12-30 10:55:00|7472.7|7457.7|7473.3|7458.3|7473.9|7458.9|7472.7|7457.7|77
1640862000000|2021-12-30 11:00:00|7472.8|7457.8|7472|7457|7472.8|7457.8|7471.4|7456.4|56
1640862300000|2021-12-30 11:05:00|7471.9|7456.9|7470.7|7455.7|7472|7457|7470.5|7455.5|34
1640862600000|2021-12-30 11:10:00|7470.6|7455.6|7470.4|7455.4|7470.7|7455.7|7470.3|7455.3|12
1640862900000|2021-12-30 11:15:00|7470.5|7455.5|7470.8|7455.8|7471|7456|7470.4|7455.4|53
1640863200000|2021-12-30 11:20:00|7470.9|7455.9|7470.7|7455.7|7471|7456|7470.1|7455.1|81
1640863500000|2021-12-30 11:25:00|7470.6|7455.6|7470.6|7455.6|7471|7456|7470.1|7455.1|79
1640863800000|2021-12-30 11:30:00|7470.7|7455.7|7470.6|7455.6|7470.7|7455.7|7470.6|7455.6|2
1640864100000|2021-12-30 11:35:00|7470.8|7455.8|7470.6|7455.6|7470.8|7455.8|7470.6|7455.6|2
1640864400000|2021-12-30 11:40:00|7470.5|7455.5|7470.6|7455.6|7470.6|7455.6|7470.5|7455.5|2
1640864700000|2021-12-30 11:45:00|7470.4|7455.4|7470|7455|7470.6|7455.6|7469.7|7454.7|18
1640865000000|2021-12-30 11:50:00|7470.2|7455.2|7470.4|7455.4|7470.4|7455.4|7470.1|7455.1|6
1640865300000|2021-12-30 11:55:00|7470.2|7455.2|7470.4|7455.4|7470.4|7455.4|7470.2|7455.2|8
1640865600000|2021-12-30 12:00:00|7470.6|7455.6|7470.3|7455.3|7470.6|7455.6|7470.3|7455.3|6
1640865900000|2021-12-30 12:05:00|7470|7455|7470.6|7455.6|7470.6|7455.6|7469.3|7454.3|31
1640866200000|2021-12-30 12:10:00|7470.4|7455.4|7470.6|7455.6|7470.6|7455.6|7470.3|7455.3|6
1640866500000|2021-12-30 12:15:00|7470.4|7455.4|7470.6|7455.6|7471|7456|7470.4|7455.4|10
1640867100000|2021-12-30 12:25:00|7470.4|7455.4|7470.8|7455.8|7471|7456|7470.4|7455.4|11
1640867400000|2021-12-30 12:30:00|7470.5|7455.5|7470.5|7455.5|7470.7|7455.7|7470.5|7455.5|5
1640867700000|2021-12-30 12:35:00|7470.7|7455.7|7470.3|7455.3|7470.9|7455.9|7470.2|7455.2|42
1640868000000|2021-12-30 12:40:00|7470.5|7455.5|7470.4|7455.4|7470.7|7455.7|7470.4|7455.4|14
1640868300000|2021-12-30 12:45:00|7470.5|7455.5|7467.7|7452.7|7470.7|7455.7|7467.6|7452.6|35
1640868600000|2021-12-30 12:50:00|7467.6|7452.6|7467.7|7452.7|7467.7|7452.7|7467.6|7452.6|2
1640868900000|2021-12-30 12:55:00|7467.2|7452.2|7466.1|7451.1|7467.3|7452.3|7466.1|7451.1|31
1640869200000|2021-12-30 13:00:00|7466.3|7451.3|7466.2|7451.2|7466.7|7451.7|7465.8|7450.8|39
1640869500000|2021-12-30 13:05:00|7466.1|7451.1|7466.7|7451.7|7467.3|7452.3|7466.1|7451.1|71
1640869800000|2021-12-30 13:10:00|7467|7452|7467.9|7452.9|7468|7453|7466.7|7451.7|75
1640870100000|2021-12-30 13:15:00|7467.8|7452.8|7468.2|7453.2|7468.2|7453.2|7467.4|7452.4|36
1640870400000|2021-12-30 13:20:00|7468.4|7453.4|7468.2|7453.2|7468.4|7453.4|7468|7453|12
1640870700000|2021-12-30 13:25:00|7467.9|7452.9|7466.6|7451.6|7468|7453|7465.7|7450.7|13
1640871000000|2021-12-30 13:30:00|7466.5|7451.5|7468.4|7453.4|7468.9|7453.9|7466.3|7451.3|41
1640871300000|2021-12-30 13:35:00|7468.3|7453.3|7467.8|7452.8|7468.4|7453.4|7467.7|7452.7|56
1640871600000|2021-12-30 13:40:00|7467.7|7452.7|7468.8|7453.8|7469.4|7454.4|7467.7|7452.7|86
1640871900000|2021-12-30 13:45:00|7468.6|7453.6|7468|7453|7468.8|7453.8|7467.6|7452.6|81
1640872200000|2021-12-30 13:50:00|7467.8|7452.8|7468|7453|7468|7453|7467.3|7452.3|78
1640872500000|2021-12-30 13:55:00|7467.7|7452.7|7469.3|7454.3|7470.1|7455.1|7467.3|7452.3|89
1640872800000|2021-12-30 14:00:00|7469.4|7454.4|7469|7454|7469.7|7454.7|7468.8|7453.8|70
1640873100000|2021-12-30 14:05:00|7468.8|7453.8|7468.4|7453.4|7468.8|7453.8|7468.4|7453.4|30
1640873400000|2021-12-30 14:10:00|7468.3|7453.3|7466.4|7451.4|7468.5|7453.5|7465.9|7450.9|63
1640873700000|2021-12-30 14:15:00|7466.3|7451.3|7465.9|7450.9|7466.6|7451.6|7465.9|7450.9|38
1640874000000|2021-12-30 14:20:00|7465.8|7450.8|7465.8|7450.8|7465.8|7450.8|7465.7|7450.7|9
1640874300000|2021-12-30 14:25:00|7465.3|7450.3|7463.5|7448.5|7466|7451|7463.5|7448.5|20
1640874600000|2021-12-30 14:30:00|7463.7|7448.7|7461.6|7446.6|7464.3|7449.3|7461.4|7446.4|77
1640874900000|2021-12-30 14:35:00|7461.4|7446.4|7463|7448|7463.3|7448.3|7461.4|7446.4|57
1640875200000|2021-12-30 14:40:00|7463.1|7448.1|7463.5|7448.5|7463.5|7448.5|7463|7448|57
1640875500000|2021-12-30 14:45:00|7463.4|7448.4|7463.7|7448.7|7464.1|7449.1|7462.9|7447.9|41
1640875800000|2021-12-30 14:50:00|7463.6|7448.6|7464.1|7449.1|7464.1|7449.1|7463.4|7448.4|27
1640876100000|2021-12-30 14:55:00|7464.2|7449.2|7466|7451|7466|7451|7464.1|7449.1|39
1640876400000|2021-12-30 15:00:00|7465.7|7450.7|7465.2|7450.2|7465.7|7450.7|7465.2|7450.2|22
1640876700000|2021-12-30 15:05:00|7465.3|7450.3|7466|7451|7466|7451|7465.2|7450.2|20
1640877000000|2021-12-30 15:10:00|7465.9|7450.9|7465.9|7450.9|7465.9|7450.9|7465.8|7450.8|3
1640877300000|2021-12-30 15:15:00|7465.8|7450.8|7466.2|7451.2|7466.4|7451.4|7465.7|7450.7|55
1640877600000|2021-12-30 15:20:00|7466.1|7451.1|7465.7|7450.7|7466.4|7451.4|7465.7|7450.7|18
1640877900000|2021-12-30 15:25:00|7465.6|7450.6|7468.2|7453.2|7468.9|7453.9|7464.9|7449.9|57
1640878200000|2021-12-30 15:30:00|7468.1|7453.1|7467|7452|7468.6|7453.6|7466.8|7451.8|35
1640878500000|2021-12-30 15:35:00|7466.9|7451.9|7468.7|7453.7|7468.7|7453.7|7466.9|7451.9|25
1640878800000|2021-12-30 15:40:00|7468.8|7453.8|7469.5|7454.5|7470.8|7455.8|7468.8|7453.8|44
1640879100000|2021-12-30 15:45:00|7469.4|7454.4|7472.4|7457.4|7472.5|7457.5|7469.4|7454.4|55
1640879400000|2021-12-30 15:50:00|7472.5|7457.5|7471.9|7456.9|7476.2|7461.2|7471.7|7456.7|86
1640879700000|2021-12-30 15:55:00|7471.8|7456.8|7472.5|7457.5|7472.7|7457.7|7471.7|7456.7|50
1640880000000|2021-12-30 16:00:00|7472.6|7457.6|7472.7|7457.7|7472.8|7457.8|7472.3|7457.3|56
1640880300000|2021-12-30 16:05:00|7472.6|7457.6|7473.1|7458.1|7474.2|7459.2|7472.3|7457.3|54
1640880600000|2021-12-30 16:10:00|7473|7458|7473|7458|7473.1|7458.1|7472.9|7457.9|4
1640880900000|2021-12-30 16:15:00|7473.2|7458.2|7473.7|7458.7|7473.8|7458.8|7473.2|7458.2|23
1640881200000|2021-12-30 16:20:00|7473.8|7458.8|7474|7459|7474.6|7459.6|7473.8|7458.8|51
1640881500000|2021-12-30 16:25:00|7474.1|7459.1|7473.6|7458.6|7474.2|7459.2|7473.6|7458.6|23
1640881800000|2021-12-30 16:30:00|7473.7|7458.7|7473.9|7458.9|7473.9|7458.9|7473.7|7458.7|10
1640882100000|2021-12-30 16:35:00|7474|7459|7473.7|7458.7|7474.5|7459.5|7473.7|7458.7|23
1640882400000|2021-12-30 16:40:00|7473.6|7458.6|7473.6|7458.6|7473.7|7458.7|7473.6|7458.6|3
1640882700000|2021-12-30 16:45:00|7473.7|7458.7|7473.6|7458.6|7473.7|7458.7|7473.6|7458.6|4
1640883000000|2021-12-30 16:50:00|7473.7|7458.7|7474.2|7459.2|7474.4|7459.4|7473.6|7458.6|22
1640883300000|2021-12-30 16:55:00|7474.1|7459.1|7477.2|7462.2|7477.2|7462.2|7474.1|7459.1|17
1640883600000|2021-12-30 17:00:00|7477.3|7462.3|7475.9|7460.9|7477.3|7462.3|7475.8|7460.8|23
1640883900000|2021-12-30 17:05:00|7475.8|7460.8|7475.9|7460.9|7476.1|7461.1|7475.7|7460.7|26
1640884200000|2021-12-30 17:10:00|7476|7461|7475.9|7460.9|7476|7461|7475.9|7460.9|6
1640884500000|2021-12-30 17:15:00|7476|7461|7481.7|7466.7|7482.1|7467.1|7475.9|7460.9|78
1640884800000|2021-12-30 17:20:00|7481.9|7466.9|7483.5|7468.5|7483.8|7468.8|7481.8|7466.8|59
1640885100000|2021-12-30 17:25:00|7483.4|7468.4|7481.9|7466.9|7487.4|7468.4|7481.3|7461.7|59
1640885400000|2021-12-30 17:30:00|7481.8|7466.8|7480.9|7465.9|7481.8|7466.8|7480.5|7465.5|43
1640885700000|2021-12-30 17:35:00|7480.8|7465.8|7479.9|7464.9|7481.1|7466.1|7479.8|7464.8|60
1640886000000|2021-12-30 17:40:00|7480|7465|7480.3|7465.3|7480.3|7465.3|7479.3|7464.3|9
1640886300000|2021-12-30 17:45:00|7480.4|7465.4|7480.2|7465.2|7480.4|7465.4|7480.1|7465.1|21
1640886600000|2021-12-30 17:50:00|7479.9|7464.9|7478.8|7463.8|7479.9|7464.9|7478.5|7463.5|12
1640886900000|2021-12-30 17:55:00|7478.7|7463.7|7478.8|7463.8|7478.8|7463.8|7478.5|7463.5|10
1640887200000|2021-12-30 18:00:00|7478.7|7463.7|7478.8|7463.8|7479|7464|7478.7|7463.7|4
1640887500000|2021-12-30 18:05:00|7479|7464|7478.9|7463.9|7479.1|7464.1|7478.9|7463.9|4
1640887800000|2021-12-30 18:10:00|7479|7464|7478.3|7463.3|7479.5|7464.5|7478.3|7463.3|16
1640888100000|2021-12-30 18:15:00|7478.2|7463.2|7479.1|7464.1|7479.1|7464.1|7478.2|7463.2|7
1640888400000|2021-12-30 18:20:00|7479|7464|7479.1|7464.1|7479.1|7464.1|7479|7464|2
1640888700000|2021-12-30 18:25:00|7479.2|7464.2|7479.4|7464.4|7479.4|7464.4|7479.2|7464.2|3
1640889000000|2021-12-30 18:30:00|7479.7|7464.7|7480.1|7465.1|7480.6|7465.6|7479.7|7464.7|12
1640889300000|2021-12-30 18:35:00|7480.2|7465.2|7480.1|7465.1|7480.2|7465.2|7480.1|7465.1|4
1640889600000|2021-12-30 18:40:00|7480.2|7465.2|7480.1|7465.1|7480.2|7465.2|7480.1|7465.1|6
1640890200000|2021-12-30 18:50:00|7480.2|7465.2|7480.6|7465.6|7480.7|7465.7|7480.1|7465.1|13
1640890500000|2021-12-30 18:55:00|7480.5|7465.5|7480.7|7465.7|7480.7|7465.7|7480.5|7465.5|10
1640890800000|2021-12-30 19:00:00|7480.8|7465.8|7480.6|7465.6|7481.2|7466.2|7480.4|7465.4|16
1640891100000|2021-12-30 19:05:00|7480.8|7465.8|7480.7|7465.7|7480.8|7465.8|7480.5|7465.5|34
1640891400000|2021-12-30 19:10:00|7480.6|7465.6|7480.7|7465.7|7480.8|7465.8|7480.6|7465.6|6
1640891700000|2021-12-30 19:15:00|7480.8|7465.8|7480.7|7465.7|7480.9|7465.9|7480.7|7465.7|28
1640892000000|2021-12-30 19:20:00|7480.8|7465.8|7480.9|7465.9|7480.9|7465.9|7480.7|7465.7|11
1640892300000|2021-12-30 19:25:00|7481|7466|7481.1|7466.1|7481.2|7466.2|7481|7466|4
1640892600000|2021-12-30 19:30:00|7481.2|7466.2|7481.1|7466.1|7481.2|7466.2|7481.1|7466.1|2
1640892900000|2021-12-30 19:35:00|7481|7466|7481.1|7466.1|7481.1|7466.1|7481|7466|2
1640893200000|2021-12-30 19:40:00|7481|7466|7480.7|7465.7|7483.9|7468.9|7480.6|7465.6|32
1640893500000|2021-12-30 19:45:00|7480.8|7465.8|7480.8|7465.8|7480.9|7465.9|7480.8|7465.8|3
1640894100000|2021-12-30 19:55:00|7480.7|7465.7|7479.9|7464.9|7480.7|7465.7|7479.8|7464.8|9
1640914200000|2021-12-31 01:30:00|7481.7|7456.7|7481.7|7456.7|7481.7|7456.7|7481.7|7456.7|1
1640919600000|2021-12-31 03:00:00|7481.3|7456.3|7481.3|7456.3|7481.5|7456.5|7480.8|7455.8|108
1640919900000|2021-12-31 03:05:00|7481.1|7456.1|7481.5|7456.5|7481.7|7456.7|7480.8|7455.8|126
1640920200000|2021-12-31 03:10:00|7481.7|7456.7|7481.5|7456.5|7481.8|7456.8|7481.3|7456.3|43
1640920500000|2021-12-31 03:15:00|7481.8|7456.8|7481.5|7456.5|7481.8|7456.8|7481.3|7456.3|107
1640920800000|2021-12-31 03:20:00|7481.3|7456.3|7481.4|7456.4|7481.8|7456.8|7480.8|7455.8|51
1640921100000|2021-12-31 03:25:00|7480.8|7455.8|7481.6|7456.6|7482|7457|7480.8|7455.8|245
1640921400000|2021-12-31 03:30:00|7481.7|7456.7|7480.2|7455.2|7481.7|7460.8|7475.5|7453.4|311
1640921700000|2021-12-31 03:35:00|7475.7|7460.7|7477.6|7462.6|7477.6|7462.6|7475.2|7460.2|81
1640922000000|2021-12-31 03:40:00|7477.5|7462.5|7475.7|7460.7|7477.8|7462.8|7475.1|7460.1|49
1640922300000|2021-12-31 03:45:00|7475.4|7460.4|7476.4|7461.4|7476.4|7461.4|7473.8|7458.8|58
1640922600000|2021-12-31 03:50:00|7476.3|7461.3|7474.2|7459.2|7476.3|7461.3|7473.9|7458.9|60
1640922900000|2021-12-31 03:55:00|7474.3|7459.3|7474.6|7459.6|7475.1|7460.1|7474.1|7459.1|27
1640923200000|2021-12-31 04:00:00|7474.7|7459.7|7474|7459|7474.9|7459.9|7473|7458|43
1640923500000|2021-12-31 04:05:00|7474.1|7459.1|7473.1|7458.1|7474.3|7459.3|7472.1|7457.1|57
1640923800000|2021-12-31 04:10:00|7473|7458|7470.2|7455.2|7473.2|7458.2|7469.5|7454.5|69
1640924100000|2021-12-31 04:15:00|7470|7455|7470.1|7455.1|7471.1|7456.1|7469.3|7454.3|81
1640924400000|2021-12-31 04:20:00|7469.9|7454.9|7466.2|7451.2|7470.1|7455.1|7466.1|7451.1|143
1640924700000|2021-12-31 04:25:00|7466.4|7451.4|7467.5|7452.5|7467.5|7452.5|7466.4|7451.4|72
1640925000000|2021-12-31 04:30:00|7467.4|7452.4|7467.5|7452.5|7468.3|7453.3|7464.7|7449.7|177
1640925300000|2021-12-31 04:35:00|7467.6|7452.6|7466.4|7451.4|7470.1|7455.1|7466.2|7451.2|135
1640925600000|2021-12-31 04:40:00|7466.6|7451.6|7466.7|7451.7|7469.2|7454.2|7466.5|7451.5|84
1640925900000|2021-12-31 04:45:00|7466.1|7451.1|7465.7|7450.7|7466.2|7451.2|7463.7|7448.7|124
1640926200000|2021-12-31 04:50:00|7465.9|7450.9|7464.9|7449.9|7466.2|7451.2|7463.9|7448.9|129
1640926500000|2021-12-31 04:55:00|7464.4|7449.4|7461.5|7446.5|7465.6|7450.6|7461.5|7446.5|84
1640926800000|2021-12-31 05:00:00|7461.1|7446.1|7461.9|7446.9|7463|7448|7459.3|7444.3|205
1640927100000|2021-12-31 05:05:00|7461.8|7446.8|7459.7|7444.7|7463.1|7448.1|7457.8|7442.8|180
1640927400000|2021-12-31 05:10:00|7459.9|7444.9|7460.5|7445.5|7461|7446|7459.4|7444.4|83
1640927700000|2021-12-31 05:15:00|7460.6|7445.6|7461.4|7446.4|7461.8|7446.8|7460.5|7445.5|61
1640928000000|2021-12-31 05:20:00|7460.9|7445.9|7461.8|7446.8|7462|7447|7460|7445|83
1640928300000|2021-12-31 05:25:00|7461.9|7446.9|7463.6|7448.6|7465|7450|7461.1|7446.1|146
1640928600000|2021-12-31 05:30:00|7463.5|7448.5|7463.1|7448.1|7464.2|7449.2|7462.5|7447.5|82
1640928900000|2021-12-31 05:35:00|7463|7448|7463.1|7448.1|7463.2|7448.2|7461.3|7446.3|69
1640929200000|2021-12-31 05:40:00|7463.2|7448.2|7465.1|7450.1|7465.1|7450.1|7463.1|7448.1|77
1640929500000|2021-12-31 05:45:00|7465|7450|7463.8|7448.8|7465.1|7450.1|7463.8|7448.8|101
1640929800000|2021-12-31 05:50:00|7463.9|7448.9|7460.5|7445.5|7464.6|7449.6|7460.5|7445.5|67
1640930100000|2021-12-31 05:55:00|7460.7|7445.7|7459.4|7444.4|7461.5|7446.5|7458.2|7443.2|140
1640930400000|2021-12-31 06:00:00|7459.1|7444.1|7459.1|7444.1|7460.5|7445.5|7458.9|7443.9|151
1640930700000|2021-12-31 06:05:00|7459|7444|7458.4|7443.4|7459.3|7444.3|7456.7|7441.7|100
1640931000000|2021-12-31 06:10:00|7458.1|7443.1|7459.9|7444.9|7459.9|7444.9|7457.9|7442.9|53
1640931300000|2021-12-31 06:15:00|7459.6|7444.6|7460.3|7445.3|7460.4|7445.4|7458.9|7443.9|68
1640931600000|2021-12-31 06:20:00|7460.4|7445.4|7460.1|7445.1|7462|7447|7460.1|7445.1|102
1640931900000|2021-12-31 06:25:00|7459.9|7444.9|7457.8|7442.8|7460|7445|7456.1|7441.1|147
1640932200000|2021-12-31 06:30:00|7457.7|7442.7|7456.4|7441.4|7457.9|7442.9|7454.6|7439.6|118
1640932500000|2021-12-31 06:35:00|7456.5|7441.5|7457.5|7442.5|7457.6|7442.6|7456.4|7441.4|71
1640932800000|2021-12-31 06:40:00|7457.6|7442.6|7461.5|7446.5|7462.1|7447.1|7457.3|7442.3|134
1640933100000|2021-12-31 06:45:00|7461.4|7446.4|7464.3|7449.3|7464.8|7449.8|7461.1|7446.1|135
1640933400000|2021-12-31 06:50:00|7464.4|7449.4|7464.8|7449.8|7464.8|7449.8|7462|7447|124
1640933700000|2021-12-31 06:55:00|7464.4|7449.4|7461.6|7446.6|7465.4|7450.4|7460.9|7445.9|118
1640934000000|2021-12-31 07:00:00|7461.7|7446.7|7459.5|7444.5|7463|7448|7459.5|7444.5|132
1640934300000|2021-12-31 07:05:00|7459.6|7444.6|7459.1|7444.1|7460|7445|7458.5|7443.5|117
1640934600000|2021-12-31 07:10:00|7458.7|7443.7|7460.8|7445.8|7461.4|7446.4|7457.3|7442.3|97
1640934900000|2021-12-31 07:15:00|7460.9|7445.9|7457.7|7442.7|7462.9|7447.9|7457.4|7442.4|126
1640935200000|2021-12-31 07:20:00|7457.8|7442.8|7454|7439|7458.4|7443.4|7453.8|7438.8|193
1640935500000|2021-12-31 07:25:00|7453.9|7438.9|7453|7438|7454.9|7439.9|7452.7|7437.7|187
1640935800000|2021-12-31 07:30:00|7452.9|7437.9|7453.5|7438.5|7453.6|7438.6|7451.1|7436.1|142
1640936100000|2021-12-31 07:35:00|7453.3|7438.3|7454.8|7439.8|7455.4|7440.4|7452.8|7437.8|111
1640936400000|2021-12-31 07:40:00|7454.7|7439.7|7453.6|7438.6|7454.7|7439.7|7451.8|7436.8|111
1640936700000|2021-12-31 07:45:00|7453.9|7438.9|7455.7|7440.7|7456.2|7441.2|7453.9|7438.9|58
1640937000000|2021-12-31 07:50:00|7455.6|7440.6|7454.2|7439.2|7456.4|7441.4|7453.5|7438.5|94
1640937300000|2021-12-31 07:55:00|7454.1|7439.1|7454.1|7439.1|7456.1|7441.1|7454|7439|74
1640937600000|2021-12-31 08:00:00|7454|7439|7453.7|7438.7|7455|7440|7451.8|7436.8|118
1640937900000|2021-12-31 08:05:00|7453.6|7438.6|7454|7439|7455.5|7440.5|7453.6|7438.6|90
1640938200000|2021-12-31 08:10:00|7454.1|7439.1|7455.7|7440.7|7455.7|7440.7|7454|7439|63
1640938500000|2021-12-31 08:15:00|7455.9|7440.9|7456.8|7441.8|7457|7442|7455.1|7440.1|60
1640938800000|2021-12-31 08:20:00|7456.7|7441.7|7453.3|7438.3|7457.4|7442.4|7452.9|7437.9|124
1640939100000|2021-12-31 08:25:00|7453.1|7438.1|7449.8|7434.8|7454.3|7439.3|7449.8|7434.8|164
1640939400000|2021-12-31 08:30:00|7449.4|7434.4|7444.8|7429.8|7449.4|7434.4|7444.7|7429.7|160
1640939700000|2021-12-31 08:35:00|7444.7|7429.7|7444.8|7429.8|7445.3|7430.3|7443.8|7428.8|120
1640940000000|2021-12-31 08:40:00|7444.9|7429.9|7444.9|7429.9|7446.4|7431.4|7444.2|7429.2|86
1640940300000|2021-12-31 08:45:00|7444.8|7429.8|7443.8|7428.8|7444.8|7429.8|7443.6|7428.6|64
1640940600000|2021-12-31 08:50:00|7443.6|7428.6|7442.2|7427.2|7443.8|7428.8|7441.1|7426.1|141
1640940900000|2021-12-31 08:55:00|7442.5|7427.5|7441.5|7426.5|7446.3|7431.3|7441.4|7426.4|247
1640941200000|2021-12-31 09:00:00|7441.4|7426.4|7443.4|7428.4|7444.6|7429.6|7440.2|7425.2|131
1640941500000|2021-12-31 09:05:00|7443.2|7428.2|7444.7|7429.7|7444.8|7429.8|7442.5|7427.5|118
1640941800000|2021-12-31 09:10:00|7444.6|7429.6|7444.8|7429.8|7445.4|7430.4|7443.8|7428.8|120
1640942100000|2021-12-31 09:15:00|7444.7|7429.7|7445.6|7430.6|7446.3|7431.3|7444.2|7429.2|72
1640942400000|2021-12-31 09:20:00|7445.7|7430.7|7452.9|7437.9|7454.4|7439.4|7445.7|7430.7|159
1640942700000|2021-12-31 09:25:00|7453|7438|7453.4|7438.4|7454|7439|7452.2|7437.2|114
1640943000000|2021-12-31 09:30:00|7453.6|7438.6|7456.3|7441.3|7456.5|7441.5|7453.4|7438.4|58
1640943300000|2021-12-31 09:35:00|7456|7441|7455|7440|7459.2|7444.2|7454.6|7439.6|116
1640943600000|2021-12-31 09:40:00|7454.6|7439.6|7457.8|7442.8|7460.4|7445.4|7454.4|7439.4|94
1640943900000|2021-12-31 09:45:00|7457.9|7442.9|7464.6|7449.6|7466.4|7451.4|7457.4|7442.4|146
1640944200000|2021-12-31 09:50:00|7464.5|7449.5|7465.8|7450.8|7468.1|7453.1|7462.4|7447.4|207
1640944500000|2021-12-31 09:55:00|7466|7451|7464.2|7449.2|7467.6|7452.6|7463.5|7448.5|75
1640944800000|2021-12-31 10:00:00|7464.6|7449.6|7464.6|7449.6|7465.2|7450.2|7463.4|7448.4|83
1640945100000|2021-12-31 10:05:00|7464.4|7449.4|7464.6|7449.6|7465.6|7450.6|7463.6|7448.6|82
1640945400000|2021-12-31 10:10:00|7464.8|7449.8|7461.2|7446.2|7465|7450|7460.7|7445.7|126
1640945700000|2021-12-31 10:15:00|7460.8|7445.8|7462|7447|7462|7447|7459.6|7444.6|70
1640946000000|2021-12-31 10:20:00|7462.6|7447.6|7460.2|7445.2|7463.1|7448.1|7460|7445|57
1640946300000|2021-12-31 10:25:00|7460.4|7445.4|7460|7445|7460.6|7445.6|7459.1|7444.1|48
1640946600000|2021-12-31 10:30:00|7459.8|7444.8|7462.9|7447.9|7463.2|7448.2|7459.2|7444.2|68
1640946900000|2021-12-31 10:35:00|7463.2|7448.2|7463.8|7448.8|7463.8|7448.8|7461.8|7446.8|102
1640947200000|2021-12-31 10:40:00|7463.5|7448.5|7464.6|7449.6|7466.2|7451.2|7463.1|7448.1|76
1640947500000|2021-12-31 10:45:00|7464.4|7449.4|7463.3|7448.3|7464.6|7449.6|7462.3|7447.3|47
1640947800000|2021-12-31 10:50:00|7463.1|7448.1|7463.4|7448.4|7463.7|7448.7|7462.7|7447.7|54
1640948100000|2021-12-31 10:55:00|7463.1|7448.1|7461.9|7446.9|7463.1|7448.1|7461.4|7446.4|34
1640948400000|2021-12-31 11:00:00|7461.8|7446.8|7462.2|7447.2|7462.3|7447.3|7461.3|7446.3|48
1640948700000|2021-12-31 11:05:00|7462.1|7447.1|7463|7448|7464|7449|7462.1|7447.1|68
1640949000000|2021-12-31 11:10:00|7463.1|7448.1|7463|7448|7463.6|7448.6|7462|7447|96
1640949300000|2021-12-31 11:15:00|7463.1|7448.1|7464.1|7449.1|7464.9|7449.9|7463|7448|76
1640949600000|2021-12-31 11:20:00|7464.2|7449.2|7465.4|7450.4|7465.7|7450.7|7464.2|7449.2|178
1640949900000|2021-12-31 11:25:00|7465.5|7450.5|7463.8|7448.8|7465.9|7450.9|7463.7|7448.7|167
1640950200000|2021-12-31 11:30:00|7463.6|7448.6|7468.3|7443.3|7468.5|7448.7|7463.1|7442.5|28
1640950500000|2021-12-31 11:35:00|7467.4|7442.4|7464.4|7449.4|7468.5|7449.8|7463.3|7442.4|13
1640950800000|2021-12-31 11:40:00|7466|7451|7466.1|7451.1|7468.6|7453.6|7466|7451|24
1640951100000|2021-12-31 11:45:00|7466.5|7451.5|7472.9|7447.9|7472.9|7452.6|7466.5|7447.7|9
1640951400000|2021-12-31 11:50:00|7472.4|7447.4|7466|7451|7472.4|7453.3|7466|7446.8|34
1640951700000|2021-12-31 11:55:00|7466.2|7451.2|7466.8|7451.8|7467|7452|7465.6|7450.6|30
1640952000000|2021-12-31 12:00:00|7467|7452|7468|7453|7468|7453|7466.9|7451.9|24
1640952300000|2021-12-31 12:05:00|7468.7|7453.7|7467.2|7452.2|7468.7|7453.7|7466.8|7451.8|38
1640952600000|2021-12-31 12:10:00|7466.8|7451.8|7466.5|7451.5|7467.3|7452.3|7466.5|7451.5|34
1640952900000|2021-12-31 12:15:00|7466.4|7451.4|7466.3|7451.3|7466.5|7451.5|7466.1|7451.1|20
1640953200000|2021-12-31 12:20:00|7464.9|7449.9|7464.2|7449.2|7464.9|7449.9|7464.2|7449.2|3
1640953500000|2021-12-31 12:25:00|7463.8|7448.8|7466.5|7451.5|7466.8|7451.8|7463.7|7448.7|38
1640953800000|2021-12-31 12:30:00|7466.6|7451.6|7466.8|7451.8|7466.9|7451.9|7466.5|7451.5|21
1640954100000|2021-12-31 12:35:00|7467|7452|7467|7452|7467.3|7452.3|7466.7|7451.7|39
1640954400000|2021-12-31 12:40:00|7467.1|7452.1|7466.9|7451.9|7467.1|7452.1|7466.6|7451.6|25
1640954700000|2021-12-31 12:45:00|7467.4|7452.4|7468.7|7453.7|7468.7|7453.7|7467.4|7452.4|17
1640955000000|2021-12-31 12:50:00|7468.9|7453.9|7468.2|7453.2|7469.2|7454.2|7468.1|7453.1|19
1640955300000|2021-12-31 12:55:00|7468.3|7453.3|7467.8|7452.8|7468.7|7453.7|7467.8|7452.8|12
1640955600000|2021-12-31 13:00:00|7468|7453|7468|7453|7468.5|7453.5|7467.5|7452.5|19
1640955900000|2021-12-31 13:05:00|7467.8|7452.8|7468|7453|7468.2|7453.2|7467.7|7452.7|8
1640956200000|2021-12-31 13:10:00|7467.7|7452.7|7467.7|7452.7|7468.1|7453.1|7467.6|7452.6|15
1640956500000|2021-12-31 13:15:00|7467.8|7452.8|7468.2|7453.2|7468.9|7453.9|7467.7|7452.7|36
1640956800000|2021-12-31 13:20:00|7468|7453|7468.6|7453.6|7469|7454|7467.9|7452.9|55
1640957100000|2021-12-31 13:25:00|7468.8|7453.8|7467|7452|7468.8|7453.8|7466.2|7451.2|34
1640957400000|2021-12-31 13:30:00|7467.3|7452.3|7467.4|7452.4|7467.6|7452.6|7466.6|7451.6|96
1640957700000|2021-12-31 13:35:00|7467.3|7452.3|7466.6|7451.6|7467.3|7452.3|7466.5|7451.5|61
1640958000000|2021-12-31 13:40:00|7466.8|7451.8|7468.1|7453.1|7468.6|7453.6|7466|7451|116
1640958300000|2021-12-31 13:45:00|7467.9|7452.9|7467.7|7452.7|7468.8|7453.8|7467.2|7452.2|68
1640958600000|2021-12-31 13:50:00|7467.6|7452.6|7466.1|7451.1|7468.5|7453.5|7466.1|7451.1|28
1640958900000|2021-12-31 13:55:00|7466.2|7451.2|7467.4|7452.4|7467.4|7452.4|7466.2|7451.2|14
1640959200000|2021-12-31 14:00:00|7467.3|7452.3|7468.2|7453.2|7468.2|7453.2|7467.3|7452.3|16
1640959500000|2021-12-31 14:05:00|7468.1|7453.1|7468.5|7453.5|7468.6|7453.6|7468|7453|23
1640959800000|2021-12-31 14:10:00|7468.6|7453.6|7473.5|7458.5|7473.5|7458.5|7468.5|7453.5|44
1640960100000|2021-12-31 14:15:00|7473.4|7458.4|7472|7457|7473.4|7458.4|7472|7457|25
1640960400000|2021-12-31 14:20:00|7472.1|7457.1|7471.5|7456.5|7472.7|7457.7|7471.4|7456.4|31
1640960700000|2021-12-31 14:25:00|7471.7|7456.7|7469.4|7454.4|7471.7|7456.7|7469.2|7454.2|62
1640961000000|2021-12-31 14:30:00|7469.5|7454.5|7470.6|7455.6|7470.7|7455.7|7469.4|7454.4|68
1640961300000|2021-12-31 14:35:00|7470.5|7455.5|7472.9|7457.9|7472.9|7457.9|7470.5|7455.5|71
1640961600000|2021-12-31 14:40:00|7472.8|7457.8|7475.8|7460.8|7476.2|7461.2|7472.7|7457.7|46
1640961900000|2021-12-31 14:45:00|7476|7461|7478.6|7463.6|7479|7464|7475.6|7460.6|87
1640962200000|2021-12-31 14:50:00|7478.7|7463.7|7477.4|7462.4|7478.7|7463.7|7477.4|7462.4|38
1640962500000|2021-12-31 14:55:00|7477.3|7462.3|7477.8|7462.8|7477.8|7462.8|7475.8|7460.8|63
1640962800000|2021-12-31 15:00:00|7477.7|7462.7|7478.7|7463.7|7479.5|7464.5|7477.7|7462.7|117
1640963100000|2021-12-31 15:05:00|7478.9|7463.9|7478.4|7463.4|7479.5|7464.5|7478.3|7463.3|63
1640963400000|2021-12-31 15:10:00|7478.3|7463.3|7477.6|7462.6|7478.3|7463.3|7476.2|7461.2|53
1640963700000|2021-12-31 15:15:00|7477.7|7462.7|7478.2|7463.2|7478.7|7463.7|7477.7|7462.7|60
1640964000000|2021-12-31 15:20:00|7478.4|7463.4|7479.7|7464.7|7479.8|7464.8|7478.4|7463.4|11
1640964300000|2021-12-31 15:25:00|7479.5|7464.5|7477.8|7462.8|7479.5|7464.5|7477.8|7462.8|14
1640964600000|2021-12-31 15:30:00|7477.7|7462.7|7478|7463|7478|7463|7477.7|7462.7|41
1640964900000|2021-12-31 15:35:00|7478.1|7463.1|7479.7|7464.7|7480|7465|7478.1|7463.1|25
1640965200000|2021-12-31 15:40:00|7479.8|7464.8|7481.1|7466.1|7483.1|7468.1|7479.8|7464.8|57
1640965500000|2021-12-31 15:45:00|7481|7466|7483|7468|7483.2|7468.2|7480.4|7465.4|55
1640965800000|2021-12-31 15:50:00|7482.8|7467.8|7482.4|7467.4|7482.8|7467.8|7482.3|7467.3|55
1640966100000|2021-12-31 15:55:00|7482.2|7467.2|7480.8|7465.8|7482.7|7467.7|7480.5|7465.5|113
1640966400000|2021-12-31 16:00:00|7480.7|7465.7|7481.1|7466.1|7481.2|7466.2|7480.4|7465.4|47
1640966700000|2021-12-31 16:05:00|7481|7466|7483.2|7468.2|7483.2|7468.2|7480.8|7465.8|52
1640967000000|2021-12-31 16:10:00|7483.3|7468.3|7483.3|7468.3|7484|7469|7483|7468|40
1640967300000|2021-12-31 16:15:00|7483.4|7468.4|7484.2|7469.2|7484.5|7469.5|7483.1|7468.1|63
1640967600000|2021-12-31 16:20:00|7484.1|7469.1|7482.5|7467.5|7489.1|7469.3|7482|7463.3|99
1640967900000|2021-12-31 16:25:00|7482.7|7467.7|7482.2|7467.2|7482.9|7467.9|7481.5|7466.5|96
1640968200000|2021-12-31 16:30:00|7482.1|7467.1|7482.7|7467.7|7482.8|7467.8|7481.9|7466.9|88
1640968500000|2021-12-31 16:35:00|7482.6|7467.6|7483.3|7468.3|7483.5|7468.5|7482.5|7467.5|105
1640968800000|2021-12-31 16:40:00|7483.5|7468.5|7482.8|7467.8|7483.8|7468.8|7482.7|7467.7|84
1640969100000|2021-12-31 16:45:00|7482.6|7467.6|7483.8|7468.8|7484.2|7469.2|7482.4|7467.4|77
1640969400000|2021-12-31 16:50:00|7483.7|7468.7|7483.8|7468.8|7489|7469.8|7483.3|7463.6|75
1640969700000|2021-12-31 16:55:00|7483.6|7468.6|7483.2|7468.2|7484|7469|7483|7468|76
1640970000000|2021-12-31 17:00:00|7483.1|7468.1|7488.9|7463.9|7489.1|7469|7483.1|7463.7|123
1640970300000|2021-12-31 17:05:00|7489|7464|7488.5|7463.5|7489.1|7464.1|7488.2|7463.2|72
1640970600000|2021-12-31 17:10:00|7488.6|7463.6|7488.5|7463.5|7488.9|7463.9|7488.1|7463.1|62
1640970900000|2021-12-31 17:15:00|7488.4|7463.4|7488.8|7463.8|7488.9|7468.8|7483|7463|53
1640971200000|2021-12-31 17:20:00|7488.7|7463.7|7481.7|7466.7|7488.8|7468.3|7481.6|7462.1|71
1640971500000|2021-12-31 17:25:00|7481.9|7466.9|7487.6|7462.6|7488.6|7467.3|7481.1|7460.7|116
1640971800000|2021-12-31 17:30:00|7488|7463|7487.9|7462.9|7488.3|7463.3|7487.5|7462.5|84
1640972100000|2021-12-31 17:35:00|7487.5|7462.5|7487.9|7462.9|7488.4|7463.4|7487.3|7462.3|47
1640972400000|2021-12-31 17:40:00|7487.5|7462.5|7487.7|7462.7|7488.3|7463.3|7487.2|7462.2|69
1640972700000|2021-12-31 17:45:00|7487.6|7462.6|7487.4|7462.4|7487.8|7462.8|7487.2|7462.2|66
1640973000000|2021-12-31 17:50:00|7487.6|7462.6|7487.4|7462.4|7488.1|7463.1|7486.9|7461.9|141
1640973300000|2021-12-31 17:55:00|7487.3|7462.3|7487|7462|7487.8|7462.8|7486.9|7461.9|146
1640973600000|2021-12-31 18:00:00|7487.1|7462.1|7487.5|7462.5|7487.9|7468.2|7482.7|7461.8|126
1640973900000|2021-12-31 18:05:00|7487.4|7462.4|7487.3|7462.3|7487.6|7462.6|7486.6|7461.6|31
1640974200000|2021-12-31 18:10:00|7487|7462|7480.7|7465.7|7487.3|7465.8|7480.7|7460.8|20
1640974500000|2021-12-31 18:15:00|7481|7466|7481.5|7466.5|7482.1|7467.1|7480.6|7465.6|30
1640974800000|2021-12-31 18:20:00|7481.6|7466.6|7481.4|7466.4|7481.6|7466.6|7481|7466|20
1640975100000|2021-12-31 18:25:00|7481.3|7466.3|7486.4|7461.4|7486.9|7466.6|7481|7461.3|46
1640975400000|2021-12-31 18:30:00|7486.5|7461.5|7486|7461|7487.1|7462.1|7485.9|7460.9|57
1640975700000|2021-12-31 18:35:00|7486.1|7461.1|7486.1|7461.1|7486.1|7461.1|7485.9|7460.9|20
1640976000000|2021-12-31 18:40:00|7486.4|7461.4|7486|7461|7486.4|7461.4|7485.9|7460.9|38
1640976300000|2021-12-31 18:45:00|7486.4|7461.4|7486.4|7461.4|7486.7|7466.6|7481|7460.9|15
1640976600000|2021-12-31 18:50:00|7486.6|7461.6|7486.5|7461.5|7486.6|7461.6|7486.3|7461.3|7
1640976900000|2021-12-31 18:55:00|7486.4|7461.4|7486.3|7461.3|7486.8|7461.8|7486.3|7461.3|26
1640977200000|2021-12-31 19:00:00|7486.7|7461.7|7486.4|7461.4|7487|7462|7486.4|7461.4|8
1640977500000|2021-12-31 19:05:00|7486.5|7461.5|7486|7461|7486.5|7461.5|7486|7461|5
1640978100000|2021-12-31 19:15:00|7480.8|7465.8|7485.2|7460.2|7485.3|7465.8|7479.4|7460.1|15
1640978400000|2021-12-31 19:20:00|7485.3|7460.3|7485.5|7460.5|7485.7|7460.7|7484.7|7459.7|14
1640978700000|2021-12-31 19:25:00|7485.3|7460.3|7485.2|7460.2|7485.5|7460.5|7484.9|7459.9|23
1640979000000|2021-12-31 19:30:00|7480.3|7465.3|7486|7461|7486.3|7465.9|7480.3|7460.6|14
1640979300000|2021-12-31 19:35:00|7485.9|7460.9|7486.5|7461.5|7486.5|7461.5|7484.6|7459.6|24
1640979600000|2021-12-31 19:40:00|7486.3|7461.3|7486.5|7461.5|7486.5|7461.5|7486.3|7461.3|2
1640980200000|2021-12-31 19:50:00|7486.4|7461.4|7486.8|7461.8|7486.8|7461.8|7486.4|7461.4|8
1640980500000|2021-12-31 19:55:00|7486.7|7461.7|7487.1|7462.1|7487.5|7462.5|7486.7|7461.7|33
1640980800000|2021-12-31 20:00:00|7487|7462|7488.6|7463.6|7489.8|7464.8|7486.1|7461.1|40
1640981100000|2021-12-31 20:05:00|7488.5|7463.5|7488.6|7463.6|7489.2|7464.2|7488.2|7463.2|34
1640981400000|2021-12-31 20:10:00|7488.9|7463.9|7488.9|7463.9|7489.2|7464.2|7488.5|7463.5|16
1640982300000|2021-12-31 20:25:00|7488.6|7463.6|7489.4|7464.4|7489.4|7464.4|7487.4|7462.4|9
1640982600000|2021-12-31 20:30:00|7489.6|7464.6|7488.7|7463.7|7489.6|7464.6|7488.7|7463.7|3
1640982900000|2021-12-31 20:35:00|7487.4|7462.4|7488|7463|7488.5|7463.5|7486.7|7461.7|17
1640983200000|2021-12-31 20:40:00|7487.7|7462.7|7488|7463|7488|7463|7485.2|7460.2|41
1640983800000|2021-12-31 20:50:00|7486.7|7461.7|7486.2|7461.2|7486.7|7461.7|7486.2|7461.2|9
1640984100000|2021-12-31 20:55:00|7486.1|7461.1|7486.7|7461.7|7486.7|7461.7|7486.1|7461.1|18
1641173400000|2022-01-03 01:30:00|7476.5|7448.5|7476.5|7448.5|7476.5|7448.5|7476.5|7448.5|1
1641174000000|2022-01-03 01:40:00|7477.3|7449.3|7477.3|7449.3|7477.3|7449.3|7477.3|7449.3|1
1641174300000|2022-01-03 01:45:00|7474.5|7446.5|7475|7447|7475.7|7447.7|7474.5|7446.5|9
1641174600000|2022-01-03 01:50:00|7474.9|7446.9|7474.8|7446.8|7474.9|7446.9|7474.7|7446.7|4
1641174900000|2022-01-03 01:55:00|7474.2|7446.2|7478.9|7450.9|7486.1|7460|7472.7|7444.7|69
1641175200000|2022-01-03 02:00:00|7483.1|7455.1|7486.7|7461.5|7488.7|7461.5|7483.1|7455.1|53
1641175500000|2022-01-03 02:05:00|7487.9|7461.6|7488.8|7462.9|7489.2|7462.9|7487.9|7461.6|26
1641175800000|2022-01-03 02:10:00|7488.7|7463|7484.2|7459.2|7488.7|7463.3|7484.1|7459.1|38
1641176100000|2022-01-03 02:15:00|7484.1|7459.1|7484.1|7459.1|7484.2|7459.2|7484.1|7459.1|5
1641177300000|2022-01-03 02:35:00|7483.9|7458.9|7483.3|7458.3|7483.9|7458.9|7483.3|7458.3|38
1641177600000|2022-01-03 02:40:00|7483.2|7458.2|7483.3|7458.3|7483.3|7458.3|7483.1|7458.1|4
1641177900000|2022-01-03 02:45:00|7483.7|7458.7|7484.7|7459.7|7486.3|7461.3|7483.7|7458.7|14
1641178200000|2022-01-03 02:50:00|7484.8|7459.8|7484.8|7459.8|7484.9|7459.9|7483.1|7458.1|24
1641178500000|2022-01-03 02:55:00|7484.9|7459.9|7484.7|7459.7|7484.9|7459.9|7484.7|7459.7|2
1641178800000|2022-01-03 03:00:00|7484.3|7459.3|7483.7|7458.7|7484.3|7459.3|7483.3|7458.3|10
1641179100000|2022-01-03 03:05:00|7483.1|7458.1|7483.6|7458.6|7483.6|7463.1|7476.7|7456.1|31
1641179400000|2022-01-03 03:10:00|7483.7|7458.7|7483.4|7458.4|7484|7459|7483.3|7458.3|10
1641179700000|2022-01-03 03:15:00|7483.5|7458.5|7482.2|7457.2|7483.6|7458.6|7481.8|7456.8|27
1641180000000|2022-01-03 03:20:00|7482|7457|7477.1|7462.1|7482.1|7462.9|7477.1|7456.3|25
1641180300000|2022-01-03 03:25:00|7477|7462|7483.2|7458.2|7483.3|7463.3|7477|7458.1|24
1641180600000|2022-01-03 03:30:00|7483.1|7458.1|7477.5|7462.5|7483.5|7463.5|7476.3|7456.9|296
1641180900000|2022-01-03 03:35:00|7477.6|7462.6|7478.4|7463.4|7480|7465|7475.7|7460.7|144
1641181200000|2022-01-03 03:40:00|7478.5|7463.5|7474.7|7459.7|7478.5|7463.5|7474.2|7459.2|87
1641181500000|2022-01-03 03:45:00|7474.9|7459.9|7472.8|7457.8|7475.4|7460.4|7472.6|7457.6|100
1641181800000|2022-01-03 03:50:00|7472.9|7457.9|7470.7|7455.7|7472.9|7457.9|7469.1|7454.1|65
1641182100000|2022-01-03 03:55:00|7470.8|7455.8|7470.7|7455.7|7472|7457|7469.9|7454.9|57
1641182400000|2022-01-03 04:00:00|7470.6|7455.6|7471.2|7456.2|7472.5|7457.5|7470.6|7455.6|57
1641182700000|2022-01-03 04:05:00|7471|7456|7470.5|7455.5|7471.8|7456.8|7470.4|7455.4|26
1641183000000|2022-01-03 04:10:00|7470.6|7455.6|7470.9|7455.9|7472.2|7457.2|7470.5|7455.5|56
1641183300000|2022-01-03 04:15:00|7471|7456|7471.1|7456.1|7471.6|7456.6|7470.3|7455.3|51
1641183600000|2022-01-03 04:20:00|7471|7456|7470.6|7455.6|7471.2|7456.2|7470.3|7455.3|34
1641183900000|2022-01-03 04:25:00|7470.5|7455.5|7467|7452|7470.5|7455.5|7465.2|7450.2|158
1641184200000|2022-01-03 04:30:00|7467.1|7452.1|7465.7|7450.7|7468.8|7453.8|7465.7|7450.7|52
1641184500000|2022-01-03 04:35:00|7465.3|7450.3|7466.6|7451.6|7466.8|7451.8|7465.1|7450.1|81
1641184800000|2022-01-03 04:40:00|7466.7|7451.7|7470|7455|7470.7|7455.7|7466.7|7451.7|108
1641185100000|2022-01-03 04:45:00|7470.1|7455.1|7475.1|7460.1|7476|7461|7470.1|7455.1|121
1641185400000|2022-01-03 04:50:00|7475.2|7460.2|7480.6|7465.6|7481.6|7466.6|7475.2|7460.2|135
1641185700000|2022-01-03 04:55:00|7480.5|7465.5|7476.1|7461.1|7480.7|7465.7|7475.8|7460.8|137
1641186000000|2022-01-03 05:00:00|7476.2|7461.2|7474.9|7459.9|7476.2|7461.2|7472.7|7457.7|153
1641186300000|2022-01-03 05:05:00|7474.7|7459.7|7475.2|7460.2|7476.1|7461.1|7474.5|7459.5|56
1641186600000|2022-01-03 05:10:00|7475.3|7460.3|7478|7463|7479.2|7464.2|7475.3|7460.3|85
1641186900000|2022-01-03 05:15:00|7478.1|7463.1|7475.5|7460.5|7478.4|7463.4|7474|7459|114
1641187200000|2022-01-03 05:20:00|7475.4|7460.4|7475.3|7460.3|7475.5|7460.5|7474.3|7459.3|74
1641187500000|2022-01-03 05:25:00|7475.2|7460.2|7476|7461|7476.3|7461.3|7473.8|7458.8|74
1641187800000|2022-01-03 05:30:00|7475.9|7460.9|7478.2|7463.2|7478.6|7463.6|7475.9|7460.9|79
1641188100000|2022-01-03 05:35:00|7478.3|7463.3|7477.7|7462.7|7478.3|7463.3|7475.3|7460.3|68
1641188400000|2022-01-03 05:40:00|7477.8|7462.8|7475.8|7460.8|7478.2|7463.2|7475.8|7460.8|33
1641188700000|2022-01-03 05:45:00|7475.9|7460.9|7474.6|7459.6|7478.2|7463.2|7474.6|7459.6|66
1641189000000|2022-01-03 05:50:00|7474.5|7459.5|7470.4|7455.4|7474.8|7459.8|7470.4|7455.4|129
1641189300000|2022-01-03 05:55:00|7470.1|7455.1|7470|7455|7472.2|7457.2|7469.6|7454.6|176
1641189600000|2022-01-03 06:00:00|7469.9|7454.9|7465.4|7450.4|7470|7455|7464.4|7449.4|143
1641189900000|2022-01-03 06:05:00|7465.2|7450.2|7461.5|7446.5|7465.3|7450.3|7459.7|7444.7|186
1641190200000|2022-01-03 06:10:00|7461.4|7446.4|7457.9|7442.9|7462.2|7447.2|7457.9|7442.9|189
1641190500000|2022-01-03 06:15:00|7458|7443|7459.1|7444.1|7462.2|7447.2|7457.6|7442.6|147
1641190800000|2022-01-03 06:20:00|7458.9|7443.9|7460|7445|7461|7446|7458.9|7443.9|76
1641191100000|2022-01-03 06:25:00|7460.2|7445.2|7462.5|7447.5|7462.9|7447.9|7460.2|7445.2|79
1641191400000|2022-01-03 06:30:00|7462.6|7447.6|7465.2|7450.2|7465.2|7450.2|7461|7446|86
1641191700000|2022-01-03 06:35:00|7465.1|7450.1|7464.9|7449.9|7467|7452|7464.6|7449.6|95
1641192000000|2022-01-03 06:40:00|7464.8|7449.8|7464.5|7449.5|7465.1|7450.1|7464.1|7449.1|101
1641192300000|2022-01-03 06:45:00|7464.3|7449.3|7463|7448|7465.2|7450.2|7463|7448|56
1641192600000|2022-01-03 06:50:00|7462.8|7447.8|7462.7|7447.7|7464.7|7449.7|7462|7447|118
1641192900000|2022-01-03 06:55:00|7462.6|7447.6|7463.2|7448.2|7466.1|7451.1|7462.5|7447.5|101
1641193200000|2022-01-03 07:00:00|7463|7448|7463.4|7448.4|7463.4|7448.4|7461.8|7446.8|68
1641193500000|2022-01-03 07:05:00|7463.3|7448.3|7463.2|7448.2|7464|7449|7462.5|7447.5|105
1641193800000|2022-01-03 07:10:00|7463.1|7448.1|7460.2|7445.2|7463.3|7448.3|7460.2|7445.2|142
1641194100000|2022-01-03 07:15:00|7460.3|7445.3|7462.1|7447.1|7462.9|7447.9|7459.8|7444.8|66
1641194400000|2022-01-03 07:20:00|7462.2|7447.2|7463.4|7448.4|7464.7|7449.7|7462.1|7447.1|58
1641194700000|2022-01-03 07:25:00|7463.2|7448.2|7462.6|7447.6|7463.6|7448.6|7461.7|7446.7|57
1641195000000|2022-01-03 07:30:00|7462.5|7447.5|7464.4|7449.4|7464.5|7449.5|7462.5|7447.5|44
1641195300000|2022-01-03 07:35:00|7464.6|7449.6|7464.9|7449.9|7464.9|7449.9|7463.4|7448.4|75
1641195600000|2022-01-03 07:40:00|7464.8|7449.8|7466.4|7451.4|7466.6|7451.6|7464.3|7449.3|104
1641195900000|2022-01-03 07:45:00|7466.5|7451.5|7463.3|7448.3|7466.6|7451.6|7463|7448|48
1641196200000|2022-01-03 07:50:00|7463.2|7448.2|7463.3|7448.3|7464.7|7449.7|7462.1|7447.1|95
1641196500000|2022-01-03 07:55:00|7463.5|7448.5|7462.3|7447.3|7463.9|7448.9|7462.1|7447.1|84
1641196800000|2022-01-03 08:00:00|7462.5|7447.5|7461.8|7446.8|7463.8|7448.8|7460.7|7445.7|97
1641197100000|2022-01-03 08:05:00|7461.9|7446.9|7459.8|7444.8|7462|7447|7459.6|7444.6|104
1641197400000|2022-01-03 08:10:00|7459.9|7444.9|7461.7|7446.7|7461.9|7446.9|7459.8|7444.8|98
1641197700000|2022-01-03 08:15:00|7461.9|7446.9|7463.3|7448.3|7464.8|7449.8|7459.9|7444.9|132
1641198000000|2022-01-03 08:20:00|7463.7|7448.7|7461.7|7446.7|7464.2|7449.2|7460.7|7445.7|60
1641198300000|2022-01-03 08:25:00|7461.8|7446.8|7463.3|7448.3|7463.5|7448.5|7461.7|7446.7|32
1641198600000|2022-01-03 08:30:00|7463.4|7448.4|7461.6|7446.6|7464.2|7449.2|7461.1|7446.1|86
1641198900000|2022-01-03 08:35:00|7461.7|7446.7|7463.2|7448.2|7463.2|7448.2|7461.5|7446.5|52
1641199200000|2022-01-03 08:40:00|7463.1|7448.1|7464.6|7449.6|7465.3|7450.3|7463.1|7448.1|115
1641199500000|2022-01-03 08:45:00|7464.5|7449.5|7468.7|7453.7|7469.1|7454.1|7464.1|7449.1|118
1641199800000|2022-01-03 08:50:00|7468.6|7453.6|7468.9|7453.9|7470.5|7455.5|7467.7|7452.7|132
1641200100000|2022-01-03 08:55:00|7469|7454|7467.3|7452.3|7469.3|7454.3|7466.4|7451.4|131
1641200400000|2022-01-03 09:00:00|7467.5|7452.5|7468|7453|7468.9|7453.9|7467.2|7452.2|56
1641200700000|2022-01-03 09:05:00|7468.1|7453.1|7469.3|7454.3|7469.7|7454.7|7466.4|7451.4|80
1641201000000|2022-01-03 09:10:00|7469.4|7454.4|7466.8|7451.8|7469.5|7454.5|7466.2|7451.2|61
1641201300000|2022-01-03 09:15:00|7466.9|7451.9|7466.6|7451.6|7467.3|7452.3|7465.1|7450.1|69
1641201600000|2022-01-03 09:20:00|7466.5|7451.5|7465.7|7450.7|7466.5|7451.5|7465.3|7450.3|60
1641201900000|2022-01-03 09:25:00|7465.6|7450.6|7468|7453|7468.3|7453.3|7465.5|7450.5|89
1641202200000|2022-01-03 09:30:00|7468.1|7453.1|7466.1|7451.1|7468.4|7453.4|7465.6|7450.6|92
1641202500000|2022-01-03 09:35:00|7466.2|7451.2|7466.7|7451.7|7468.1|7453.1|7466.1|7451.1|51
1641202800000|2022-01-03 09:40:00|7466.8|7451.8|7463.9|7448.9|7467.1|7452.1|7463.7|7448.7|91
1641203100000|2022-01-03 09:45:00|7464.1|7449.1|7462.9|7447.9|7464.4|7449.4|7462.5|7447.5|67
1641203400000|2022-01-03 09:50:00|7462.7|7447.7|7460.3|7445.3|7462.7|7447.7|7459.6|7444.6|101
1641203700000|2022-01-03 09:55:00|7460.1|7445.1|7459.6|7444.6|7460.9|7445.9|7458.9|7443.9|73
1641204000000|2022-01-03 10:00:00|7459.4|7444.4|7465.2|7450.2|7467.1|7452.1|7459|7444|194
1641204300000|2022-01-03 10:05:00|7465.1|7450.1|7461.6|7446.6|7466|7451|7461.4|7446.4|152
1641204600000|2022-01-03 10:10:00|7461.7|7446.7|7461.7|7446.7|7462|7447|7460.5|7445.5|56
1641204900000|2022-01-03 10:15:00|7461.6|7446.6|7460.5|7445.5|7461.6|7446.6|7460.1|7445.1|58
1641205200000|2022-01-03 10:20:00|7461|7446|7461.5|7446.5|7463.6|7448.6|7461|7446|85
1641205500000|2022-01-03 10:25:00|7461.4|7446.4|7463.5|7448.5|7464.7|7449.7|7461.2|7446.2|68
1641205800000|2022-01-03 10:30:00|7463.4|7448.4|7464.8|7449.8|7465.1|7450.1|7463.4|7448.4|60
1641206100000|2022-01-03 10:35:00|7464.9|7449.9|7464.4|7449.4|7465.9|7450.9|7464.4|7449.4|57
1641206400000|2022-01-03 10:40:00|7464.3|7449.3|7465.9|7450.9|7466|7451|7464|7449|45
1641206700000|2022-01-03 10:45:00|7465.7|7450.7|7466.9|7451.9|7467|7452|7465.5|7450.5|76
1641207000000|2022-01-03 10:50:00|7466.6|7451.6|7468.2|7453.2|7468.4|7453.4|7466.3|7451.3|71
1641207300000|2022-01-03 10:55:00|7468.1|7453.1|7468.1|7453.1|7468.4|7453.4|7467.2|7452.2|41
1641207600000|2022-01-03 11:00:00|7468|7453|7468.1|7453.1|7468.5|7453.5|7466.7|7451.7|39
1641207900000|2022-01-03 11:05:00|7467.9|7452.9|7466.4|7451.4|7467.9|7452.9|7466.4|7451.4|26
1641208200000|2022-01-03 11:10:00|7466.3|7451.3|7467|7452|7467.4|7452.4|7466|7451|50
1641208500000|2022-01-03 11:15:00|7467.1|7452.1|7467.4|7452.4|7468.1|7453.1|7467.1|7452.1|33
1641208800000|2022-01-03 11:20:00|7467.1|7452.1|7466.8|7451.8|7467.5|7452.5|7466.7|7451.7|28
1641209100000|2022-01-03 11:25:00|7466.7|7451.7|7466.2|7451.2|7467.1|7452.1|7466.1|7451.1|76
1641209400000|2022-01-03 11:30:00|7466.1|7451.1|7468.8|7443.8|7469|7451.4|7461.4|7443.5|72
1641209700000|2022-01-03 11:35:00|7469|7444|7469.1|7444.1|7470.5|7445.5|7468.6|7443.6|49
1641210000000|2022-01-03 11:40:00|7469.3|7444.3|7469.4|7444.4|7470.7|7450.5|7464.5|7441.4|79
1641210300000|2022-01-03 11:45:00|7469.6|7444.6|7468|7443|7470|7445|7465|7440|105
1641210600000|2022-01-03 11:50:00|7468.1|7443.1|7469.9|7444.9|7471.2|7451.6|7466.6|7443|163
1641210900000|2022-01-03 11:55:00|7470|7445|7469.5|7444.5|7470.8|7445.8|7469.2|7444.2|68
1641211200000|2022-01-03 12:00:00|7469.4|7444.4|7469.4|7444.4|7469.7|7450.4|7463.8|7443.7|82
1641211500000|2022-01-03 12:05:00|7469.5|7444.5|7471.2|7446.2|7471.3|7449.3|7464.3|7443.6|109
1641211800000|2022-01-03 12:10:00|7470.7|7445.7|7470.2|7445.2|7471.3|7451.7|7465.9|7444.7|100
1641212100000|2022-01-03 12:15:00|7470|7445|7466|7451|7470.8|7451.4|7464.5|7445|57
1641212400000|2022-01-03 12:20:00|7466.3|7451.3|7472|7457|7473.4|7458.4|7466.3|7451.3|68
1641212700000|2022-01-03 12:25:00|7472.1|7457.1|7472|7457|7472.1|7457.1|7471.2|7456.2|28
1641213000000|2022-01-03 12:30:00|7472.1|7457.1|7472|7457|7472.1|7457.1|7471.2|7456.2|21
1641213300000|2022-01-03 12:35:00|7472.1|7457.1|7471.1|7456.1|7472.1|7457.1|7470|7455|56
1641213600000|2022-01-03 12:40:00|7471.2|7456.2|7469.7|7454.7|7471.4|7456.4|7467.8|7452.8|54
1641213900000|2022-01-03 12:45:00|7469.8|7454.8|7469.8|7454.8|7469.9|7454.9|7469.8|7454.8|5
1641214200000|2022-01-03 12:50:00|7469.7|7454.7|7469.8|7454.8|7469.8|7454.8|7469.7|7454.7|12
1641214500000|2022-01-03 12:55:00|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|1
1641214800000|2022-01-03 13:00:00|7469.8|7454.8|7470|7455|7470.1|7455.1|7469.8|7454.8|13
1641215100000|2022-01-03 13:05:00|7469.9|7454.9|7470.1|7455.1|7470.1|7455.1|7469.7|7454.7|49
1641215400000|2022-01-03 13:10:00|7470|7455|7471.9|7456.9|7471.9|7456.9|7470|7455|74
1641215700000|2022-01-03 13:15:00|7472|7457|7473.4|7458.4|7473.6|7458.6|7471.9|7456.9|43
1641216000000|2022-01-03 13:20:00|7473.5|7458.5|7473.1|7458.1|7474|7459|7472.8|7457.8|39
1641216300000|2022-01-03 13:25:00|7473.2|7458.2|7473.4|7458.4|7473.6|7458.6|7472.8|7457.8|46
1641216600000|2022-01-03 13:30:00|7473.5|7458.5|7473.8|7458.8|7474.3|7459.3|7473.3|7458.3|94
1641216900000|2022-01-03 13:35:00|7473.9|7458.9|7476.8|7461.8|7476.8|7461.8|7473.8|7458.8|80
1641217200000|2022-01-03 13:40:00|7476.7|7461.7|7477.2|7462.2|7477.5|7462.5|7476.2|7461.2|80
1641217500000|2022-01-03 13:45:00|7477.3|7462.3|7479.5|7464.5|7479.9|7464.9|7477.2|7462.2|65
1641217800000|2022-01-03 13:50:00|7479.6|7464.6|7479.9|7464.9|7480.4|7465.4|7479|7464|171
1641218100000|2022-01-03 13:55:00|7479.8|7464.8|7479.1|7464.1|7480.2|7465.2|7478.6|7463.6|168
1641218400000|2022-01-03 14:00:00|7479.2|7464.2|7479.3|7464.3|7479.7|7464.7|7478.6|7463.6|153
1641218700000|2022-01-03 14:05:00|7479.4|7464.4|7481.4|7466.4|7481.8|7466.8|7479.3|7464.3|132
1641219000000|2022-01-03 14:10:00|7481.6|7466.6|7481.7|7466.7|7482|7467|7480.7|7465.7|70
1641219300000|2022-01-03 14:15:00|7481.8|7466.8|7482|7467|7482.2|7467.2|7481.2|7466.2|72
1641219600000|2022-01-03 14:20:00|7481.9|7466.9|7483.4|7468.4|7483.6|7468.6|7481.8|7466.8|69
1641219900000|2022-01-03 14:25:00|7483.5|7468.5|7483.1|7468.1|7483.7|7468.7|7482.8|7467.8|109
1641220200000|2022-01-03 14:30:00|7483|7468|7484.3|7469.3|7484.4|7469.4|7482.7|7467.7|150
1641220500000|2022-01-03 14:35:00|7484.6|7469.6|7484.5|7469.5|7484.6|7469.6|7484.3|7469.3|25
1641220800000|2022-01-03 14:40:00|7484.4|7469.4|7484.8|7469.8|7484.9|7469.9|7484.1|7469.1|42
1641221100000|2022-01-03 14:45:00|7484.9|7469.9|7486.5|7471.5|7486.8|7471.8|7484.8|7469.8|75
1641221400000|2022-01-03 14:50:00|7486.4|7471.4|7485.5|7470.5|7486.6|7471.6|7485.1|7470.1|131
1641221700000|2022-01-03 14:55:00|7485.4|7470.4|7485.3|7470.3|7486|7471|7485.2|7470.2|125
1641222000000|2022-01-03 15:00:00|7485.2|7470.2|7483.6|7468.6|7485.3|7470.3|7483.3|7468.3|101
1641222300000|2022-01-03 15:05:00|7483.7|7468.7|7483.2|7468.2|7483.9|7468.9|7482.7|7467.7|61
1641222600000|2022-01-03 15:10:00|7483.3|7468.3|7483.4|7468.4|7483.5|7468.5|7483.1|7468.1|73
1641222900000|2022-01-03 15:15:00|7483.5|7468.5|7482.4|7467.4|7483.5|7468.5|7482.3|7467.3|38
1641223200000|2022-01-03 15:20:00|7482.3|7467.3|7482.6|7467.6|7483|7468|7482|7467|43
1641223500000|2022-01-03 15:25:00|7482.5|7467.5|7483.4|7468.4|7483.4|7468.4|7482.3|7467.3|56
1641223800000|2022-01-03 15:30:00|7483.3|7468.3|7483.1|7468.1|7483.3|7468.3|7483|7468|26
1641224100000|2022-01-03 15:35:00|7483.2|7468.2|7480.9|7465.9|7483.2|7468.2|7479.5|7464.5|36
1641224400000|2022-01-03 15:40:00|7481.3|7466.3|7472.4|7457.4|7481.3|7466.3|7471.1|7451|84
1641224700000|2022-01-03 15:45:00|7472.5|7457.5|7475.2|7460.2|7475.4|7460.4|7472.5|7457.5|88
1641225000000|2022-01-03 15:50:00|7475.1|7460.1|7475.4|7460.4|7476.1|7461.1|7474.7|7459.7|81
1641225300000|2022-01-03 15:55:00|7475.5|7460.5|7475.5|7460.5|7475.6|7460.6|7475.1|7460.1|54
1641225600000|2022-01-03 16:00:00|7475.4|7460.4|7476.5|7461.5|7477.1|7462.1|7474.4|7459.4|47
1641225900000|2022-01-03 16:05:00|7476.6|7461.6|7475.3|7460.3|7476.9|7461.9|7474.9|7459.9|129
1641226200000|2022-01-03 16:10:00|7475.4|7460.4|7477.2|7462.2|7477.3|7462.3|7475.3|7460.3|77
1641226500000|2022-01-03 16:15:00|7477.1|7462.1|7477.2|7462.2|7477.4|7462.4|7477|7462|89
1641226800000|2022-01-03 16:20:00|7477|7462|7477.7|7462.7|7477.8|7462.8|7476.9|7461.9|33
1641227100000|2022-01-03 16:25:00|7477.6|7462.6|7478.6|7463.6|7479|7464|7477.6|7462.6|43
1641227400000|2022-01-03 16:30:00|7478.5|7463.5|7478.7|7463.7|7479.8|7464.8|7478.5|7463.5|22
1641227700000|2022-01-03 16:35:00|7478.3|7463.3|7478.1|7463.1|7478.5|7463.5|7478|7463|44
1641228000000|2022-01-03 16:40:00|7478.2|7463.2|7478.2|7463.2|7478.4|7463.4|7478|7463|42
1641228300000|2022-01-03 16:45:00|7478.1|7463.1|7477.7|7462.7|7478.2|7463.2|7477.5|7462.5|59
1641228600000|2022-01-03 16:50:00|7477.9|7462.9|7477.4|7462.4|7478|7463|7476.9|7461.9|78
1641228900000|2022-01-03 16:55:00|7477.5|7462.5|7477.7|7462.7|7477.8|7462.8|7477.1|7462.1|93
1641229200000|2022-01-03 17:00:00|7477.8|7462.8|7477.2|7462.2|7477.8|7462.8|7477.2|7462.2|51
1641229500000|2022-01-03 17:05:00|7477.1|7462.1|7477.2|7462.2|7477.3|7462.3|7476.9|7461.9|52
1641229800000|2022-01-03 17:10:00|7477.1|7462.1|7477.7|7462.7|7477.9|7462.9|7477.1|7462.1|28
1641230100000|2022-01-03 17:15:00|7477.6|7462.6|7477.5|7462.5|7477.9|7462.9|7477.4|7462.4|21
1641230400000|2022-01-03 17:20:00|7477.4|7462.4|7477.1|7462.1|7477.7|7462.7|7477.1|7462.1|44
1641230700000|2022-01-03 17:25:00|7477.2|7462.2|7477|7462|7477.7|7462.7|7476.6|7461.6|41
1641231000000|2022-01-03 17:30:00|7476.9|7461.9|7477.4|7462.4|7477.4|7462.4|7476.6|7461.6|50
1641231300000|2022-01-03 17:35:00|7477.5|7462.5|7478.8|7463.8|7479.1|7464.1|7476.9|7461.9|31
1641231600000|2022-01-03 17:40:00|7478.9|7463.9|7477.9|7462.9|7479.1|7464.1|7477.9|7462.9|40
1641231900000|2022-01-03 17:45:00|7478.5|7463.5|7478.2|7463.2|7478.8|7463.8|7477.9|7462.9|19
1641232200000|2022-01-03 17:50:00|7478.3|7463.3|7478.3|7463.3|7478.4|7463.4|7478.2|7463.2|14
1641232500000|2022-01-03 17:55:00|7478.2|7463.2|7478.3|7463.3|7478.3|7463.3|7478.2|7463.2|4
1641232800000|2022-01-03 18:00:00|7478.4|7463.4|7476.8|7461.8|7478.5|7463.5|7476.8|7461.8|18
1641233100000|2022-01-03 18:05:00|7476.9|7461.9|7476.7|7461.7|7476.9|7461.9|7476.7|7461.7|11
1641233400000|2022-01-03 18:10:00|7476.6|7461.6|7475.7|7460.7|7476.6|7461.6|7475.4|7460.4|15
1641233700000|2022-01-03 18:15:00|7475.6|7460.6|7475.9|7460.9|7475.9|7460.9|7475.6|7460.6|11
1641234000000|2022-01-03 18:20:00|7475.8|7460.8|7475.6|7460.6|7476|7461|7475.6|7460.6|30
1641234300000|2022-01-03 18:25:00|7476.1|7461.1|7476.2|7461.2|7476.3|7461.3|7476.1|7461.1|8
1641234900000|2022-01-03 18:35:00|7475.9|7460.9|7475.2|7460.2|7475.9|7460.9|7475|7460|8
1641235200000|2022-01-03 18:40:00|7475.1|7460.1|7473.1|7458.1|7475.1|7460.1|7473.1|7458.1|9
1641235500000|2022-01-03 18:45:00|7473.2|7458.2|7473.1|7458.1|7473.2|7458.2|7473.1|7458.1|2
1641235800000|2022-01-03 18:50:00|7473.2|7458.2|7473.1|7458.1|7473.2|7458.2|7473.1|7458.1|8
1641236100000|2022-01-03 18:55:00|7473.2|7458.2|7473.7|7458.7|7473.9|7458.9|7473|7458|22
1641236400000|2022-01-03 19:00:00|7473.6|7458.6|7473.9|7458.9|7473.9|7458.9|7473.6|7458.6|7
1641236700000|2022-01-03 19:05:00|7473.8|7458.8|7473.6|7458.6|7474|7459|7473.5|7458.5|36
1641237000000|2022-01-03 19:10:00|7473.4|7458.4|7473.6|7458.6|7473.7|7458.7|7473.4|7458.4|5
1641237300000|2022-01-03 19:15:00|7473.4|7458.4|7473.2|7458.2|7473.4|7458.4|7473.2|7458.2|14
1641237600000|2022-01-03 19:20:00|7473.9|7458.9|7474.7|7459.7|7474.7|7459.7|7473.9|7458.9|9
1641237900000|2022-01-03 19:25:00|7474.2|7459.2|7473.7|7458.7|7474.2|7459.2|7473.6|7458.6|10
1641238200000|2022-01-03 19:30:00|7473.6|7458.6|7474.7|7459.7|7474.7|7459.7|7473.6|7458.6|7
1641238500000|2022-01-03 19:35:00|7475.4|7460.4|7473.7|7458.7|7475.4|7460.4|7473.6|7458.6|22
1641238800000|2022-01-03 19:40:00|7473.8|7458.8|7473.8|7458.8|7475.2|7460.2|7473.7|7458.7|33
1641259800000|2022-01-04 01:30:00|7484.9|7459.9|7484.9|7459.9|7484.9|7459.9|7484.9|7459.9|1
1641262500000|2022-01-04 02:15:00|7486|7461|7486|7461|7486.1|7461.1|7486|7461|25
1641262800000|2022-01-04 02:20:00|7486.1|7461.1|7484.9|7459.9|7486.1|7461.1|7484.9|7459.9|4
1641264300000|2022-01-04 02:45:00|7486|7461|7486|7461|7486|7461|7486|7461|1
1641264900000|2022-01-04 02:55:00|7485|7460|7484.9|7459.9|7485.1|7460.1|7484.9|7459.9|29
1641265200000|2022-01-04 03:00:00|7484.8|7459.8|7484.7|7459.7|7484.8|7459.8|7484.7|7459.7|2
1641265500000|2022-01-04 03:05:00|7484.8|7459.8|7484.7|7459.7|7484.8|7459.8|7484.7|7459.7|4
1641265800000|2022-01-04 03:10:00|7484.5|7459.5|7484.4|7459.4|7484.8|7459.8|7484.1|7459.1|42
1641266100000|2022-01-04 03:15:00|7484.6|7459.6|7479|7464|7484.7|7464.5|7479|7458.9|43
1641266400000|2022-01-04 03:20:00|7479.2|7464.2|7480.2|7465.2|7484.7|7465.5|7479.2|7459.3|70
1641266700000|2022-01-04 03:25:00|7480.3|7465.3|7482.4|7467.4|7482.5|7467.5|7480.2|7465.2|34
1641267000000|2022-01-04 03:30:00|7482.3|7467.3|7478.5|7463.5|7482.3|7467.3|7478.4|7463.4|346
1641267300000|2022-01-04 03:35:00|7478.8|7463.8|7478|7463|7478.8|7463.8|7477.1|7462.1|111
1641267600000|2022-01-04 03:40:00|7478.1|7463.1|7477.5|7462.5|7478.9|7463.9|7477.3|7462.3|63
1641267900000|2022-01-04 03:45:00|7477.6|7462.6|7480.2|7465.2|7480.2|7465.2|7477.5|7462.5|60
1641268200000|2022-01-04 03:50:00|7480.1|7465.1|7483.1|7468.1|7483.3|7468.3|7480.1|7465.1|95
1641268500000|2022-01-04 03:55:00|7483|7468|7484.2|7469.2|7484.6|7469.6|7481.3|7466.3|86
1641268800000|2022-01-04 04:00:00|7484.3|7469.3|7482.5|7467.5|7484.4|7469.4|7481.9|7466.9|81
1641269100000|2022-01-04 04:05:00|7482.6|7467.6|7482.6|7467.6|7484|7469|7482.1|7467.1|87
1641269400000|2022-01-04 04:10:00|7482.5|7467.5|7482.5|7467.5|7483.7|7468.7|7482|7467|76
1641269700000|2022-01-04 04:15:00|7482.4|7467.4|7482.9|7467.9|7484.2|7469.2|7482.3|7467.3|77
1641270000000|2022-01-04 04:20:00|7482.8|7467.8|7479.4|7464.4|7482.9|7467.9|7478.2|7463.2|124
1641270300000|2022-01-04 04:25:00|7479.1|7464.1|7482.9|7467.9|7483|7468|7478.9|7463.9|126
1641270600000|2022-01-04 04:30:00|7483.1|7468.1|7484.9|7469.9|7487.4|7472.4|7483|7468|190
1641270900000|2022-01-04 04:35:00|7484.7|7469.7|7483.5|7468.5|7487.1|7472.1|7482.5|7467.5|125
1641271200000|2022-01-04 04:40:00|7483.3|7468.3|7485.2|7470.2|7485.2|7470.2|7480.1|7465.1|146
1641271500000|2022-01-04 04:45:00|7485.3|7470.3|7484.5|7469.5|7485.9|7470.9|7483.7|7468.7|84
1641271800000|2022-01-04 04:50:00|7484.3|7469.3|7487.2|7472.2|7487.2|7472.2|7484.1|7469.1|84
1641272100000|2022-01-04 04:55:00|7487.4|7472.4|7490.7|7475.7|7493.6|7478.6|7487.4|7472.4|175
1641272400000|2022-01-04 05:00:00|7491|7476|7488.2|7473.2|7491.4|7476.4|7487.9|7472.9|146
1641272700000|2022-01-04 05:05:00|7488.5|7473.5|7488.6|7473.6|7490.5|7475.5|7487.9|7472.9|71
1641273000000|2022-01-04 05:10:00|7488.7|7473.7|7490.4|7475.4|7492.1|7477.1|7487.2|7472.2|110
1641273300000|2022-01-04 05:15:00|7490.5|7475.5|7490.2|7475.2|7494|7479|7490.2|7475.2|142
1641273600000|2022-01-04 05:20:00|7490.3|7475.3|7490.7|7475.7|7492.7|7477.7|7489.7|7474.7|162
1641273900000|2022-01-04 05:25:00|7490.6|7475.6|7488.1|7473.1|7490.8|7475.8|7487.4|7472.4|144
1641274200000|2022-01-04 05:30:00|7488.2|7473.2|7488.6|7473.6|7489.4|7474.4|7487.4|7472.4|82
1641274500000|2022-01-04 05:35:00|7488.5|7473.5|7485.9|7470.9|7488.6|7473.6|7484.9|7469.9|115
1641274800000|2022-01-04 05:40:00|7485.7|7470.7|7485.3|7470.3|7486.4|7471.4|7484.1|7469.1|96
1641275100000|2022-01-04 05:45:00|7485.2|7470.2|7487.7|7472.7|7487.7|7472.7|7484.8|7469.8|62
1641275400000|2022-01-04 05:50:00|7487.5|7472.5|7486.6|7471.6|7487.7|7472.7|7486.2|7471.2|45
1641275700000|2022-01-04 05:55:00|7486.8|7471.8|7487.3|7472.3|7488.3|7473.3|7486.3|7471.3|79
1641276000000|2022-01-04 06:00:00|7487.2|7472.2|7488.2|7473.2|7488.4|7473.4|7487|7472|39
1641276300000|2022-01-04 06:05:00|7488.1|7473.1|7487.4|7472.4|7488.1|7473.1|7486.6|7471.6|47
1641276600000|2022-01-04 06:10:00|7487.3|7472.3|7486.3|7471.3|7487.4|7472.4|7486.2|7471.2|54
1641276900000|2022-01-04 06:15:00|7486.4|7471.4|7489.2|7474.2|7489.4|7474.4|7486.3|7471.3|89
1641277200000|2022-01-04 06:20:00|7489.3|7474.3|7489.6|7474.6|7490.8|7475.8|7489.1|7474.1|96
1641277500000|2022-01-04 06:25:00|7489.5|7474.5|7489.4|7474.4|7490.9|7475.9|7489.3|7474.3|57
1641277800000|2022-01-04 06:30:00|7489.3|7474.3|7489.7|7474.7|7490.5|7475.5|7489.2|7474.2|49
1641278100000|2022-01-04 06:35:00|7489.6|7474.6|7488.2|7473.2|7489.7|7474.7|7488|7473|56
1641278400000|2022-01-04 06:40:00|7488.3|7473.3|7488.7|7473.7|7489.3|7474.3|7488.2|7473.2|44
1641278700000|2022-01-04 06:45:00|7488.4|7473.4|7487.3|7472.3|7488.4|7473.4|7487.1|7472.1|56
1641279000000|2022-01-04 06:50:00|7487.4|7472.4|7489.7|7474.7|7489.8|7474.8|7487.4|7472.4|50
1641279300000|2022-01-04 06:55:00|7489.8|7474.8|7491|7476|7491.8|7476.8|7489.7|7474.7|104
1641279600000|2022-01-04 07:00:00|7491.1|7476.1|7490.3|7475.3|7491.7|7476.7|7490.1|7475.1|35
1641279900000|2022-01-04 07:05:00|7490.2|7475.2|7489.4|7474.4|7490.2|7475.2|7488.4|7473.4|104
1641280200000|2022-01-04 07:10:00|7489.5|7474.5|7489.7|7474.7|7491.7|7476.7|7489.2|7474.2|81
1641280500000|2022-01-04 07:15:00|7489.9|7474.9|7488.9|7473.9|7490.1|7475.1|7488.5|7473.5|85
1641280800000|2022-01-04 07:20:00|7489|7474|7486.4|7471.4|7489.1|7474.1|7486.2|7471.2|120
1641281100000|2022-01-04 07:25:00|7486.5|7471.5|7485.8|7470.8|7487.2|7472.2|7485.2|7470.2|82
1641281400000|2022-01-04 07:30:00|7486.1|7471.1|7485.7|7470.7|7486.8|7471.8|7484.5|7469.5|104
1641281700000|2022-01-04 07:35:00|7485.8|7470.8|7486.4|7471.4|7486.7|7471.7|7484.8|7469.8|103
1641282000000|2022-01-04 07:40:00|7486|7471|7484.9|7469.9|7486.3|7471.3|7484.9|7469.9|82
1641282300000|2022-01-04 07:45:00|7484.6|7469.6|7487|7472|7487.4|7472.4|7484.5|7469.5|93
1641282600000|2022-01-04 07:50:00|7487.1|7472.1|7485.4|7470.4|7487.2|7472.2|7484.3|7469.3|95
1641282900000|2022-01-04 07:55:00|7485.3|7470.3|7485|7470|7486.8|7471.8|7484.9|7469.9|94
1641283200000|2022-01-04 08:00:00|7485.2|7470.2|7480.2|7465.2|7485.2|7470.2|7480.2|7465.2|145
1641283500000|2022-01-04 08:05:00|7480.1|7465.1|7480.5|7465.5|7481.5|7466.5|7478.3|7463.3|182
1641283800000|2022-01-04 08:10:00|7480.4|7465.4|7480.3|7465.3|7483.1|7468.1|7479.7|7464.7|125
1641284100000|2022-01-04 08:15:00|7480.5|7465.5|7481.3|7466.3|7481.6|7466.6|7479.9|7464.9|112
1641284400000|2022-01-04 08:20:00|7481.2|7466.2|7480.8|7465.8|7481.5|7466.5|7479.9|7464.9|101
1641284700000|2022-01-04 08:25:00|7481|7466|7481.2|7466.2|7482.1|7467.1|7480.6|7465.6|56
1641285000000|2022-01-04 08:30:00|7481.3|7466.3|7484.7|7469.7|7484.9|7469.9|7480.7|7465.7|87
1641285300000|2022-01-04 08:35:00|7484.6|7469.6|7484.1|7469.1|7484.6|7469.6|7483.3|7468.3|51
1641285600000|2022-01-04 08:40:00|7484.2|7469.2|7482.8|7467.8|7484.8|7469.8|7482.7|7467.7|59
1641285900000|2022-01-04 08:45:00|7482.5|7467.5|7482.4|7467.4|7482.8|7467.8|7482.3|7467.3|41
1641286200000|2022-01-04 08:50:00|7482.6|7467.6|7482.7|7467.7|7483|7468|7482.2|7467.2|62
1641286500000|2022-01-04 08:55:00|7482.8|7467.8|7483.1|7468.1|7484|7469|7481.7|7466.7|79
1641286800000|2022-01-04 09:00:00|7483.2|7468.2|7483.3|7468.3|7483.8|7468.8|7482.8|7467.8|50
1641287100000|2022-01-04 09:05:00|7483.4|7468.4|7484.2|7469.2|7484.2|7469.2|7482.7|7467.7|38
1641287400000|2022-01-04 09:10:00|7484.1|7469.1|7483.8|7468.8|7484.4|7469.4|7483.6|7468.6|23
1641287700000|2022-01-04 09:15:00|7483.6|7468.6|7485.6|7470.6|7486.1|7471.1|7483.4|7468.4|58
1641288000000|2022-01-04 09:20:00|7485.8|7470.8|7484.8|7469.8|7486.6|7471.6|7484.6|7469.6|51
1641288300000|2022-01-04 09:25:00|7485|7470|7484.3|7469.3|7485.2|7470.2|7483.7|7468.7|62
1641288600000|2022-01-04 09:30:00|7484.2|7469.2|7485.8|7470.8|7486|7471|7483.7|7468.7|63
1641288900000|2022-01-04 09:35:00|7485.7|7470.7|7485.5|7470.5|7486.6|7471.6|7484.5|7469.5|92
1641289200000|2022-01-04 09:40:00|7486|7471|7489.2|7474.2|7489.8|7474.8|7485.9|7470.9|101
1641289500000|2022-01-04 09:45:00|7489|7474|7487.2|7472.2|7489.2|7474.2|7486.7|7471.7|84
1641289800000|2022-01-04 09:50:00|7487.5|7472.5|7489.8|7474.8|7490.3|7475.3|7487.2|7472.2|72
1641290100000|2022-01-04 09:55:00|7489.7|7474.7|7487.5|7472.5|7489.8|7474.8|7487.2|7472.2|105
1641290400000|2022-01-04 10:00:00|7487.7|7472.7|7489.4|7474.4|7489.5|7474.5|7487.4|7472.4|71
1641290700000|2022-01-04 10:05:00|7489.3|7474.3|7489.4|7474.4|7489.8|7474.8|7489.2|7474.2|21
1641291000000|2022-01-04 10:10:00|7489.3|7474.3|7491.9|7476.9|7491.9|7476.9|7489.3|7474.3|65
1641291300000|2022-01-04 10:15:00|7492|7477|7491.8|7476.8|7494.8|7479.8|7491.6|7476.6|122
1641291600000|2022-01-04 10:20:00|7491.9|7476.9|7492.1|7477.1|7492.7|7477.7|7491.4|7476.4|61
1641291900000|2022-01-04 10:25:00|7492.2|7477.2|7491.7|7476.7|7492.2|7477.2|7491|7476|48
1641292200000|2022-01-04 10:30:00|7491.8|7476.8|7489.8|7474.8|7492.2|7477.2|7489.3|7474.3|90
1641292500000|2022-01-04 10:35:00|7489.7|7474.7|7490.8|7475.8|7491.5|7476.5|7489.4|7474.4|59
1641292800000|2022-01-04 10:40:00|7490.9|7475.9|7491.2|7476.2|7491.7|7476.7|7490.3|7475.3|37
1641293100000|2022-01-04 10:45:00|7491.3|7476.3|7490.4|7475.4|7491.3|7476.3|7490.1|7475.1|30
1641293400000|2022-01-04 10:50:00|7490.5|7475.5|7491.6|7476.6|7491.8|7476.8|7490.5|7475.5|16
1641293700000|2022-01-04 10:55:00|7491.7|7476.7|7491.1|7476.1|7491.9|7476.9|7491.1|7476.1|12
1641294000000|2022-01-04 11:00:00|7491|7476|7491.1|7476.1|7491.3|7476.3|7490.7|7475.7|40
1641294300000|2022-01-04 11:05:00|7491|7476|7491.5|7476.5|7491.6|7476.6|7491|7476|49
1641294600000|2022-01-04 11:10:00|7491.6|7476.6|7491.4|7476.4|7491.6|7476.6|7490.8|7475.8|20
1641294900000|2022-01-04 11:15:00|7491.2|7476.2|7491.6|7476.6|7491.7|7476.7|7491|7476|27
1641295200000|2022-01-04 11:20:00|7491.7|7476.7|7490.9|7475.9|7491.8|7476.8|7490.7|7475.7|80
1641295500000|2022-01-04 11:25:00|7490.8|7475.8|7491.5|7476.5|7491.6|7476.6|7490.7|7475.7|57
1641295800000|2022-01-04 11:30:00|7491.8|7476.8|7493.3|7478.3|7493.4|7478.4|7491.5|7476.5|21
1641296100000|2022-01-04 11:35:00|7493.4|7478.4|7493.3|7478.3|7493.4|7478.4|7493.1|7478.1|16
1641296400000|2022-01-04 11:40:00|7493.2|7478.2|7492.8|7477.8|7493.4|7478.4|7492.5|7477.5|9
1641296700000|2022-01-04 11:45:00|7493.2|7478.2|7493.5|7478.5|7493.5|7478.5|7493.2|7478.2|2
1641297000000|2022-01-04 11:50:00|7493.7|7478.7|7494.2|7479.2|7494.2|7479.2|7493.1|7478.1|24
1641297300000|2022-01-04 11:55:00|7494.1|7479.1|7494.8|7479.8|7495|7480|7493.6|7478.6|58
1641297600000|2022-01-04 12:00:00|7494.5|7479.5|7494.7|7479.7|7494.8|7479.8|7494.4|7479.4|9
1641297900000|2022-01-04 12:05:00|7494.6|7479.6|7495.1|7480.1|7495.4|7480.4|7494.6|7479.6|13
1641298500000|2022-01-04 12:15:00|7495|7480|7494|7479|7495.1|7480.1|7493.1|7478.1|23
1641298800000|2022-01-04 12:20:00|7493.9|7478.9|7500.8|7485.8|7501.5|7486.5|7493.9|7478.9|57
1641299100000|2022-01-04 12:25:00|7501|7486|7501.6|7486.6|7504.3|7489.3|7501|7486|97
1641299400000|2022-01-04 12:30:00|7501.8|7486.8|7499.1|7484.1|7502.2|7487.2|7499.1|7484.1|45
1641299700000|2022-01-04 12:35:00|7499|7484|7501.2|7486.2|7501.2|7486.2|7498.4|7483.4|59
1641300000000|2022-01-04 12:40:00|7501.1|7486.1|7501.2|7486.2|7501.4|7486.4|7499.7|7484.7|31
1641300300000|2022-01-04 12:45:00|7501|7486|7500.9|7485.9|7501.2|7486.2|7500.5|7485.5|41
1641300600000|2022-01-04 12:50:00|7501|7486|7501.3|7486.3|7503.4|7488.4|7500.9|7485.9|53
1641300900000|2022-01-04 12:55:00|7501.4|7486.4|7502.2|7487.2|7502.8|7487.8|7501.3|7486.3|27
1641301200000|2022-01-04 13:00:00|7502.4|7487.4|7501.6|7486.6|7502.6|7487.6|7500.1|7485.1|82
1641301500000|2022-01-04 13:05:00|7501.8|7486.8|7501.2|7486.2|7501.9|7486.9|7501|7486|25
1641301800000|2022-01-04 13:10:00|7501.3|7486.3|7498.2|7483.2|7501.4|7486.4|7496|7481|41
1641302100000|2022-01-04 13:15:00|7497.1|7482.1|7498.2|7483.2|7498.4|7483.4|7496|7481|58
1641302400000|2022-01-04 13:20:00|7498|7483|7496.6|7481.6|7499.8|7484.8|7495.5|7480.5|75
1641302700000|2022-01-04 13:25:00|7495.9|7480.9|7496|7481|7496.6|7481.6|7494.6|7479.6|54
1641303000000|2022-01-04 13:30:00|7496.3|7481.3|7496.7|7481.7|7497.2|7482.2|7494.7|7479.7|39
1641303300000|2022-01-04 13:35:00|7496.2|7481.2|7495.6|7480.6|7496.4|7481.4|7495|7480|47
1641303600000|2022-01-04 13:40:00|7495.8|7480.8|7494.5|7479.5|7495.8|7480.8|7493.4|7478.4|65
1641303900000|2022-01-04 13:45:00|7494.6|7479.6|7494.1|7479.1|7494.8|7479.8|7493.2|7478.2|64
1641304200000|2022-01-04 13:50:00|7494.2|7479.2|7494.4|7479.4|7494.4|7479.4|7494|7479|86
1641304500000|2022-01-04 13:55:00|7494.2|7479.2|7492.9|7477.9|7494.4|7479.4|7492.9|7477.9|102
1641304800000|2022-01-04 14:00:00|7492.8|7477.8|7493.5|7478.5|7494.3|7479.3|7492.8|7477.8|39
1641305100000|2022-01-04 14:05:00|7493.4|7478.4|7493.4|7478.4|7493.4|7478.4|7493.2|7478.2|3
1641305400000|2022-01-04 14:10:00|7493.3|7478.3|7491.5|7476.5|7493.4|7478.4|7491.3|7476.3|50
1641305700000|2022-01-04 14:15:00|7491.6|7476.6|7491.7|7476.7|7492|7477|7491.5|7476.5|23
1641306000000|2022-01-04 14:20:00|7492.2|7477.2|7491.7|7476.7|7492.7|7477.7|7491.4|7476.4|56
1641306300000|2022-01-04 14:25:00|7491.8|7476.8|7491.6|7476.6|7491.8|7476.8|7491.1|7476.1|67
1641306600000|2022-01-04 14:30:00|7491.5|7476.5|7494.8|7479.8|7495.2|7480.2|7491.5|7476.5|144
1641306900000|2022-01-04 14:35:00|7494.5|7479.5|7495.3|7480.3|7495.4|7480.4|7494.1|7479.1|72
1641307200000|2022-01-04 14:40:00|7495.4|7480.4|7490.8|7475.8|7495.4|7480.4|7489.7|7474.7|107
1641307500000|2022-01-04 14:45:00|7491|7476|7491.2|7476.2|7491.3|7476.3|7490.2|7475.2|81
1641307800000|2022-01-04 14:50:00|7490.8|7475.8|7489|7474|7491.1|7476.1|7488.8|7473.8|54
1641308100000|2022-01-04 14:55:00|7488.9|7473.9|7490.5|7475.5|7491.8|7476.8|7488.5|7473.5|120
1641308400000|2022-01-04 15:00:00|7490.2|7475.2|7490.5|7475.5|7491.1|7476.1|7489|7474|216
1641308700000|2022-01-04 15:05:00|7490.6|7475.6|7490.1|7475.1|7491.2|7476.2|7489.5|7474.5|127
1641309000000|2022-01-04 15:10:00|7490|7475|7488.9|7473.9|7490.8|7475.8|7488.7|7473.7|64
1641309300000|2022-01-04 15:15:00|7488.8|7473.8|7488.4|7473.4|7488.8|7473.8|7487|7472|27
1641309600000|2022-01-04 15:20:00|7488.5|7473.5|7487.2|7472.2|7488.5|7473.5|7486.1|7471.1|138
1641309900000|2022-01-04 15:25:00|7487.3|7472.3|7485.8|7470.8|7487.3|7472.3|7485.5|7470.5|69
1641310200000|2022-01-04 15:30:00|7485.7|7470.7|7485.7|7470.7|7486|7471|7485.7|7470.7|6
1641310500000|2022-01-04 15:35:00|7485.9|7470.9|7485.7|7470.7|7485.9|7470.9|7485.7|7470.7|4
1641310800000|2022-01-04 15:40:00|7485.8|7470.8|7485.7|7470.7|7485.8|7470.8|7485.7|7470.7|4
1641311100000|2022-01-04 15:45:00|7485.8|7470.8|7484|7469|7487.5|7472.5|7483.7|7468.7|57
1641311400000|2022-01-04 15:50:00|7484.1|7469.1|7483.7|7468.7|7484.4|7469.4|7483.7|7468.7|11
1641311700000|2022-01-04 15:55:00|7483.8|7468.8|7485.4|7470.4|7485.7|7470.7|7483.6|7468.6|39
1641312000000|2022-01-04 16:00:00|7485.5|7470.5|7484.8|7469.8|7485.8|7470.8|7484.5|7469.5|92
1641312300000|2022-01-04 16:05:00|7484.7|7469.7|7485.8|7470.8|7485.8|7470.8|7484.6|7469.6|51
1641312600000|2022-01-04 16:10:00|7485.9|7470.9|7484.9|7469.9|7486|7471|7484.7|7469.7|21
1641312900000|2022-01-04 16:15:00|7485|7470|7485|7470|7485.4|7470.4|7484.9|7469.9|16
1641313200000|2022-01-04 16:20:00|7485.2|7470.2|7485.2|7470.2|7485.4|7470.4|7485|7470|21
1641313500000|2022-01-04 16:25:00|7485.4|7470.4|7487.1|7472.1|7487.4|7472.4|7485.1|7470.1|82
1641313800000|2022-01-04 16:30:00|7487.2|7472.2|7486.7|7471.7|7487.7|7472.7|7486.4|7471.4|69
1641314100000|2022-01-04 16:35:00|7486.8|7471.8|7486.2|7471.2|7486.8|7471.8|7485.7|7470.7|31
1641314700000|2022-01-04 16:45:00|7486.3|7471.3|7487.3|7472.3|7488.2|7473.2|7486.2|7471.2|76
1641315000000|2022-01-04 16:50:00|7487.4|7472.4|7486.5|7471.5|7487.5|7472.5|7486|7471|44
1641315300000|2022-01-04 16:55:00|7486.7|7471.7|7486.7|7471.7|7486.9|7471.9|7486.5|7471.5|22
1641315600000|2022-01-04 17:00:00|7486.8|7471.8|7488|7473|7489.7|7474.7|7486.5|7471.5|64
1641315900000|2022-01-04 17:05:00|7487.6|7472.6|7489.2|7474.2|7489.5|7474.5|7487.4|7472.4|77
1641316200000|2022-01-04 17:10:00|7489.1|7474.1|7490.2|7475.2|7491.5|7476.5|7487.4|7472.4|60
1641316500000|2022-01-04 17:15:00|7490.3|7475.3|7492.3|7477.3|7492.3|7477.3|7490.1|7475.1|61
1641316800000|2022-01-04 17:20:00|7492.2|7477.2|7490.7|7475.7|7492.2|7477.2|7490.2|7475.2|31
1641317100000|2022-01-04 17:25:00|7490.8|7475.8|7490.7|7475.7|7490.9|7475.9|7490.3|7475.3|30
1641317400000|2022-01-04 17:30:00|7490.8|7475.8|7490.7|7475.7|7491.5|7476.5|7490.6|7475.6|35
1641317700000|2022-01-04 17:35:00|7490.5|7475.5|7490.7|7475.7|7491.4|7476.4|7490.3|7475.3|51
1641318000000|2022-01-04 17:40:00|7490.8|7475.8|7490.7|7475.7|7490.9|7475.9|7490.6|7475.6|12
1641318300000|2022-01-04 17:45:00|7490.8|7475.8|7490.8|7475.8|7491.1|7476.1|7490.7|7475.7|46
1641318600000|2022-01-04 17:50:00|7490.9|7475.9|7490.3|7475.3|7491.1|7476.1|7490.2|7475.2|40
1641318900000|2022-01-04 17:55:00|7489.7|7474.7|7490|7475|7490.3|7475.3|7488.1|7473.1|65
1641319200000|2022-01-04 18:00:00|7489.9|7474.9|7489.7|7474.7|7490.1|7475.1|7489.6|7474.6|50
1641319500000|2022-01-04 18:05:00|7489.8|7474.8|7489.7|7474.7|7489.8|7474.8|7489.6|7474.6|48
1641319800000|2022-01-04 18:10:00|7489.6|7474.6|7489.7|7474.7|7489.9|7474.9|7489.5|7474.5|124
1641320100000|2022-01-04 18:15:00|7489.6|7474.6|7489.7|7474.7|7490|7475|7489.5|7474.5|113
1641320400000|2022-01-04 18:20:00|7489.6|7474.6|7489.5|7474.5|7489.9|7474.9|7489.4|7474.4|70
1641320700000|2022-01-04 18:25:00|7489.6|7474.6|7489.5|7474.5|7489.6|7474.6|7489.3|7474.3|118
1641321000000|2022-01-04 18:30:00|7489.4|7474.4|7489.6|7474.6|7489.8|7474.8|7489.4|7474.4|70
1641321300000|2022-01-04 18:35:00|7489.5|7474.5|7488.6|7473.6|7489.8|7474.8|7488.6|7473.6|68
1641321600000|2022-01-04 18:40:00|7488.7|7473.7|7488.7|7473.7|7488.8|7473.8|7488.6|7473.6|28
1641321900000|2022-01-04 18:45:00|7488.6|7473.6|7488.3|7473.3|7488.7|7473.7|7488.2|7473.2|17
1641322200000|2022-01-04 18:50:00|7488.4|7473.4|7488|7473|7489.3|7474.3|7487.9|7472.9|72
1641322500000|2022-01-04 18:55:00|7488.1|7473.1|7489.8|7474.8|7489.9|7474.9|7488.1|7473.1|20
1641322800000|2022-01-04 19:00:00|7489.9|7474.9|7489.8|7474.8|7490|7475|7489.8|7474.8|6
1641323100000|2022-01-04 19:05:00|7489.9|7474.9|7488.9|7473.9|7489.9|7474.9|7488.8|7473.8|7
1641323400000|2022-01-04 19:10:00|7489|7474|7489.1|7474.1|7489.3|7474.3|7489|7474|10
1641323700000|2022-01-04 19:15:00|7490.2|7475.2|7489|7474|7490.4|7475.4|7488.9|7473.9|18
1641324000000|2022-01-04 19:20:00|7488.9|7473.9|7489.1|7474.1|7489.1|7474.1|7488.9|7473.9|5
1641324300000|2022-01-04 19:25:00|7489.2|7474.2|7489.1|7474.1|7489.2|7474.2|7489.1|7474.1|2
1641324600000|2022-01-04 19:30:00|7489|7474|7489|7474|7489|7474|7489|7474|1
1641324900000|2022-01-04 19:35:00|7487.8|7472.8|7487.8|7472.8|7488.3|7473.3|7487.8|7472.8|9
1641325200000|2022-01-04 19:40:00|7487.9|7472.9|7487.7|7472.7|7487.9|7472.9|7487.7|7472.7|3
1641325500000|2022-01-04 19:45:00|7487.8|7472.8|7487.8|7472.8|7487.8|7472.8|7487.8|7472.8|1
1641325800000|2022-01-04 19:50:00|7487.7|7472.7|7487.7|7472.7|7487.7|7472.7|7487.7|7472.7|1
1641346200000|2022-01-05 01:30:00|7495|7470|7495|7470|7495|7470|7495|7470|1
1641346500000|2022-01-05 01:35:00|7494.8|7469.8|7494.8|7469.8|7494.8|7469.8|7494.8|7469.8|1
1641347100000|2022-01-05 01:45:00|7495.1|7470.1|7495.1|7470.1|7495.1|7470.1|7495.1|7470.1|1
1641347700000|2022-01-05 01:55:00|7494.8|7469.8|7493.7|7468.7|7495.2|7475.1|7490.1|7468.7|27
1641348000000|2022-01-05 02:00:00|7494|7469|7494.9|7469.9|7494.9|7469.9|7494|7469|3
1641348300000|2022-01-05 02:05:00|7495|7470|7495.1|7470.1|7495.1|7470.1|7494.9|7469.9|10
1641350400000|2022-01-05 02:40:00|7495|7470|7495|7470|7495.1|7470.1|7495|7470|3
1641351300000|2022-01-05 02:55:00|7495.3|7470.3|7493.5|7468.5|7495.4|7470.4|7493.3|7468.3|12
1641351600000|2022-01-05 03:00:00|7493.4|7468.4|7492.7|7467.7|7493.7|7468.7|7492|7467|103
1641351900000|2022-01-05 03:05:00|7492.6|7467.6|7495.2|7470.2|7495.3|7470.3|7492.6|7467.6|22
1641352200000|2022-01-05 03:10:00|7495.3|7470.3|7494.8|7469.8|7495.3|7470.3|7494.8|7469.8|6
1641352500000|2022-01-05 03:15:00|7494.9|7469.9|7494.8|7469.8|7494.9|7469.9|7494.8|7469.8|12
1641352800000|2022-01-05 03:20:00|7494.9|7469.9|7494.8|7469.8|7494.9|7469.9|7494.8|7469.8|6
1641353100000|2022-01-05 03:25:00|7495|7470|7495.3|7470.3|7495.5|7470.5|7495|7470|19
1641353400000|2022-01-05 03:30:00|7495.4|7470.4|7489.6|7474.6|7496.2|7476.4|7489.6|7470.1|173
1641353700000|2022-01-05 03:35:00|7489.7|7474.7|7490|7475|7492.2|7477.2|7489.7|7474.7|48
1641354000000|2022-01-05 03:40:00|7490.1|7475.1|7488.7|7473.7|7490.6|7475.6|7487.9|7472.9|81
1641354300000|2022-01-05 03:45:00|7488.8|7473.8|7486.1|7471.1|7488.8|7473.8|7485.9|7470.9|73
1641354600000|2022-01-05 03:50:00|7486.2|7471.2|7486.8|7471.8|7487.6|7472.6|7485.9|7470.9|56
1641354900000|2022-01-05 03:55:00|7486.7|7471.7|7489.2|7474.2|7489.6|7474.6|7486.7|7471.7|91
1641355200000|2022-01-05 04:00:00|7489.3|7474.3|7488.7|7473.7|7490.4|7475.4|7487.9|7472.9|114
1641355500000|2022-01-05 04:05:00|7488.8|7473.8|7486.6|7471.6|7489|7474|7486.6|7471.6|62
1641355800000|2022-01-05 04:10:00|7486.7|7471.7|7487.2|7472.2|7487.9|7472.9|7483.7|7468.7|109
1641356100000|2022-01-05 04:15:00|7487.1|7472.1|7486.7|7471.7|7487.7|7472.7|7485.5|7470.5|74
1641356400000|2022-01-05 04:20:00|7486.8|7471.8|7487.5|7472.5|7488.1|7473.1|7486.8|7471.8|50
1641356700000|2022-01-05 04:25:00|7487.4|7472.4|7485.6|7470.6|7487.4|7472.4|7485.1|7470.1|50
1641357000000|2022-01-05 04:30:00|7485.4|7470.4|7484.7|7469.7|7486.3|7471.3|7483.6|7468.6|106
1641357300000|2022-01-05 04:35:00|7484.9|7469.9|7483.9|7468.9|7486|7471|7483.7|7468.7|82
1641357600000|2022-01-05 04:40:00|7483.8|7468.8|7482.3|7467.3|7483.9|7468.9|7482.3|7467.3|87
1641357900000|2022-01-05 04:45:00|7482.2|7467.2|7483.7|7468.7|7484|7469|7479.1|7464.1|138
1641358200000|2022-01-05 04:50:00|7483.8|7468.8|7481.7|7466.7|7483.8|7468.8|7481|7466|55
1641358500000|2022-01-05 04:55:00|7481.6|7466.6|7481.6|7466.6|7481.9|7466.9|7480.3|7465.3|35
1641358800000|2022-01-05 05:00:00|7481.7|7466.7|7477.6|7462.6|7482|7467|7477.6|7462.6|77
1641359100000|2022-01-05 05:05:00|7477.5|7462.5|7479.5|7464.5|7480.3|7465.3|7477.5|7462.5|60
1641359400000|2022-01-05 05:10:00|7479.6|7464.6|7481|7466|7481.5|7466.5|7478.7|7463.7|61
1641359700000|2022-01-05 05:15:00|7481.1|7466.1|7480.2|7465.2|7481.7|7466.7|7479.7|7464.7|26
1641360000000|2022-01-05 05:20:00|7480.3|7465.3|7480.7|7465.7|7481.3|7466.3|7479.7|7464.7|60
1641360300000|2022-01-05 05:25:00|7480.9|7465.9|7479.7|7464.7|7481|7466|7479.7|7464.7|62
1641360600000|2022-01-05 05:30:00|7479.8|7464.8|7479.9|7464.9|7480.3|7465.3|7479.5|7464.5|57
1641360900000|2022-01-05 05:35:00|7479.8|7464.8|7479.8|7464.8|7480|7465|7479|7464|33
1641361200000|2022-01-05 05:40:00|7479.9|7464.9|7483.8|7468.8|7484.5|7469.5|7479.9|7464.9|124
1641361500000|2022-01-05 05:45:00|7483.7|7468.7|7482.7|7467.7|7485|7470|7482.6|7467.6|81
1641361800000|2022-01-05 05:50:00|7482.8|7467.8|7482|7467|7483|7468|7482|7467|48
1641362100000|2022-01-05 05:55:00|7482.2|7467.2|7480.8|7465.8|7483|7468|7480.6|7465.6|68
1641362400000|2022-01-05 06:00:00|7480.7|7465.7|7479.2|7464.2|7480.8|7465.8|7478.6|7463.6|54
1641362700000|2022-01-05 06:05:00|7479.1|7464.1|7477.7|7462.7|7479.1|7464.1|7477.5|7462.5|31
1641363000000|2022-01-05 06:10:00|7477.8|7462.8|7478.5|7463.5|7478.7|7463.7|7477.8|7462.8|29
1641363300000|2022-01-05 06:15:00|7478.6|7463.6|7482.2|7467.2|7482.4|7467.4|7478.5|7463.5|86
1641363600000|2022-01-05 06:20:00|7482.3|7467.3|7481.7|7466.7|7482.3|7467.3|7480.7|7465.7|68
1641363900000|2022-01-05 06:25:00|7481.9|7466.9|7482.9|7467.9|7483.1|7468.1|7480.9|7465.9|58
1641364200000|2022-01-05 06:30:00|7483|7468|7481.2|7466.2|7483|7468|7481.1|7466.1|61
1641364500000|2022-01-05 06:35:00|7481.1|7466.1|7481.5|7466.5|7482.2|7467.2|7480.5|7465.5|54
1641364800000|2022-01-05 06:40:00|7481.7|7466.7|7482.4|7467.4|7482.4|7467.4|7481.5|7466.5|27
1641365100000|2022-01-05 06:45:00|7482.3|7467.3|7481.2|7466.2|7482.6|7467.6|7481.2|7466.2|33
1641365400000|2022-01-05 06:50:00|7481.1|7466.1|7479.3|7464.3|7481.2|7466.2|7479.2|7464.2|44
1641365700000|2022-01-05 06:55:00|7479.6|7464.6|7479.6|7464.6|7479.7|7464.7|7478.6|7463.6|59
1641366000000|2022-01-05 07:00:00|7479.7|7464.7|7479.6|7464.6|7480.6|7465.6|7478.7|7463.7|57
1641366300000|2022-01-05 07:05:00|7479.5|7464.5|7479.2|7464.2|7482.1|7467.1|7479.2|7464.2|60
1641366600000|2022-01-05 07:10:00|7479.3|7464.3|7479.9|7464.9|7480|7465|7479.3|7464.3|14
1641366900000|2022-01-05 07:15:00|7479.7|7464.7|7479.4|7464.4|7480|7465|7479.3|7464.3|33
1641367200000|2022-01-05 07:20:00|7479.5|7464.5|7479.4|7464.4|7479.5|7464.5|7479.3|7464.3|22
1641367500000|2022-01-05 07:25:00|7479.3|7464.3|7478.6|7463.6|7479.4|7464.4|7478.2|7463.2|47
1641367800000|2022-01-05 07:30:00|7478.5|7463.5|7479.3|7464.3|7480.1|7465.1|7478.4|7463.4|51
1641368100000|2022-01-05 07:35:00|7479.4|7464.4|7478.9|7463.9|7481.2|7466.2|7478.8|7463.8|61
1641368400000|2022-01-05 07:40:00|7478.8|7463.8|7476.3|7461.3|7479.2|7464.2|7475.4|7460.4|65
1641368700000|2022-01-05 07:45:00|7476.7|7461.7|7471.4|7456.4|7477.4|7462.4|7471.4|7456.4|156
1641369000000|2022-01-05 07:50:00|7471.5|7456.5|7467.4|7452.4|7471.5|7456.5|7467|7452|184
1641369300000|2022-01-05 07:55:00|7467.2|7452.2|7470.8|7455.8|7471.1|7456.1|7466.2|7451.2|142
1641369600000|2022-01-05 08:00:00|7470.9|7455.9|7471.4|7456.4|7472.6|7457.6|7469.3|7454.3|109
1641369900000|2022-01-05 08:05:00|7471.5|7456.5|7466.7|7451.7|7471.6|7456.6|7465.2|7450.2|149
1641370200000|2022-01-05 08:10:00|7466.8|7451.8|7466.4|7451.4|7467.5|7452.5|7465.3|7450.3|126
1641370500000|2022-01-05 08:15:00|7466.3|7451.3|7467.4|7452.4|7468.4|7453.4|7466.1|7451.1|119
1641370800000|2022-01-05 08:20:00|7467.3|7452.3|7467.9|7452.9|7468.6|7453.6|7466.9|7451.9|61
1641371100000|2022-01-05 08:25:00|7467.8|7452.8|7464.8|7449.8|7467.8|7452.8|7463.9|7448.9|127
1641371400000|2022-01-05 08:30:00|7464.6|7449.6|7462.1|7447.1|7464.8|7449.8|7461.5|7446.5|129
1641371700000|2022-01-05 08:35:00|7462.2|7447.2|7462.9|7447.9|7464|7449|7460.9|7445.9|114
1641372000000|2022-01-05 08:40:00|7462.7|7447.7|7464.6|7449.6|7465|7450|7462.3|7447.3|77
1641372300000|2022-01-05 08:45:00|7464.8|7449.8|7465.8|7450.8|7465.8|7450.8|7462.3|7447.3|82
1641372600000|2022-01-05 08:50:00|7465.7|7450.7|7461.7|7446.7|7465.9|7450.9|7461.6|7446.6|96
1641372900000|2022-01-05 08:55:00|7461.5|7446.5|7463.6|7448.6|7463.8|7448.8|7461.4|7446.4|70
1641373200000|2022-01-05 09:00:00|7463.4|7448.4|7463.8|7448.8|7464.4|7449.4|7463.2|7448.2|16
1641373500000|2022-01-05 09:05:00|7464|7449|7464|7449|7464.8|7449.8|7462.6|7447.6|30
1641373800000|2022-01-05 09:10:00|7463.8|7448.8|7463.2|7448.2|7464.3|7449.3|7462.8|7447.8|41
1641374100000|2022-01-05 09:15:00|7463.4|7448.4|7464.5|7449.5|7465.7|7450.7|7461.6|7446.6|92
1641374400000|2022-01-05 09:20:00|7464.6|7449.6|7465.4|7450.4|7465.7|7450.7|7464.6|7449.6|19
1641374700000|2022-01-05 09:25:00|7464.9|7449.9|7465|7450|7465|7450|7464.6|7449.6|25
1641375000000|2022-01-05 09:30:00|7464.8|7449.8|7465.2|7450.2|7465.5|7450.5|7464.3|7449.3|38
1641375300000|2022-01-05 09:35:00|7465.8|7450.8|7467.2|7452.2|7467.7|7452.7|7465.5|7450.5|48
1641375600000|2022-01-05 09:40:00|7467.3|7452.3|7466.4|7451.4|7467.7|7452.7|7466.1|7451.1|59
1641375900000|2022-01-05 09:45:00|7466.5|7451.5|7465.8|7450.8|7466.6|7451.6|7465.2|7450.2|54
1641376200000|2022-01-05 09:50:00|7466|7451|7465.2|7450.2|7466.2|7451.2|7465.2|7450.2|18
1641376500000|2022-01-05 09:55:00|7465.3|7450.3|7467.3|7452.3|7467.4|7452.4|7465.2|7450.2|58
1641376800000|2022-01-05 10:00:00|7467.4|7452.4|7466.5|7451.5|7467.4|7452.4|7466.2|7451.2|40
1641377100000|2022-01-05 10:05:00|7466.3|7451.3|7468.7|7453.7|7468.7|7453.7|7466.3|7451.3|64
1641377400000|2022-01-05 10:10:00|7468.6|7453.6|7468.1|7453.1|7468.6|7453.6|7467.9|7452.9|16
1641377700000|2022-01-05 10:15:00|7468.2|7453.2|7467.6|7452.6|7468.2|7453.2|7467.4|7452.4|27
1641378000000|2022-01-05 10:20:00|7467.5|7452.5|7467.3|7452.3|7467.5|7452.5|7466|7451|37
1641378300000|2022-01-05 10:25:00|7467.2|7452.2|7466.8|7451.8|7467.2|7452.2|7466.8|7451.8|12
1641378600000|2022-01-05 10:30:00|7466.3|7451.3|7467.3|7452.3|7467.3|7452.3|7466|7451|22
1641378900000|2022-01-05 10:35:00|7467.4|7452.4|7467.8|7452.8|7468|7453|7467.4|7452.4|8
1641379200000|2022-01-05 10:40:00|7467.9|7452.9|7469|7454|7469|7454|7467.8|7452.8|24
1641379500000|2022-01-05 10:45:00|7469.1|7454.1|7469|7454|7469.4|7454.4|7468.4|7453.4|64
1641379800000|2022-01-05 10:50:00|7468.9|7453.9|7470.8|7455.8|7470.8|7455.8|7468.9|7453.9|30
1641380100000|2022-01-05 10:55:00|7470.6|7455.6|7470.4|7455.4|7470.6|7455.6|7470.4|7455.4|3
1641380400000|2022-01-05 11:00:00|7470.3|7455.3|7470.4|7455.4|7470.6|7455.6|7469.7|7454.7|21
1641380700000|2022-01-05 11:05:00|7470.2|7455.2|7469.4|7454.4|7470.2|7455.2|7469.4|7454.4|9
1641381000000|2022-01-05 11:10:00|7469.6|7454.6|7468.4|7453.4|7469.6|7454.6|7467.4|7452.4|46
1641381300000|2022-01-05 11:15:00|7468.3|7453.3|7467.4|7452.4|7468.7|7453.7|7467.3|7452.3|47
1641381600000|2022-01-05 11:20:00|7467.2|7452.2|7469|7454|7469.4|7454.4|7466.8|7451.8|70
1641381900000|2022-01-05 11:25:00|7468.9|7453.9|7468.5|7453.5|7469|7454|7467.1|7452.1|77
1641382200000|2022-01-05 11:30:00|7469|7454|7468.2|7453.2|7469|7454|7468|7453|21
1641382500000|2022-01-05 11:35:00|7468.3|7453.3|7467|7452|7468.4|7453.4|7467|7452|12
1641383100000|2022-01-05 11:45:00|7467.1|7452.1|7467.3|7452.3|7467.3|7452.3|7467.1|7452.1|2
1641383400000|2022-01-05 11:50:00|7467.8|7452.8|7468.4|7453.4|7468.4|7453.4|7467.8|7452.8|11
1641383700000|2022-01-05 11:55:00|7468.2|7453.2|7468.2|7453.2|7468.4|7453.4|7468.2|7453.2|7
1641384000000|2022-01-05 12:00:00|7468.4|7453.4|7469.1|7454.1|7469.1|7454.1|7468.2|7453.2|30
1641384300000|2022-01-05 12:05:00|7469.2|7454.2|7469.3|7454.3|7469.3|7454.3|7469.1|7454.1|10
1641384600000|2022-01-05 12:10:00|7469|7454|7469.1|7454.1|7469.5|7454.5|7469|7454|21
1641384900000|2022-01-05 12:15:00|7469.3|7454.3|7469.1|7454.1|7470.8|7455.8|7469|7454|35
1641385200000|2022-01-05 12:20:00|7469.2|7454.2|7468.6|7453.6|7469.3|7454.3|7468.5|7453.5|14
1641385500000|2022-01-05 12:25:00|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|7468.4|7453.4|9
1641385800000|2022-01-05 12:30:00|7468.8|7453.8|7469.1|7454.1|7469.5|7454.5|7468.3|7453.3|28
1641386100000|2022-01-05 12:35:00|7468.9|7453.9|7470.9|7455.9|7471.1|7456.1|7468.9|7453.9|18
1641386400000|2022-01-05 12:40:00|7471.3|7456.3|7471.4|7456.4|7471.5|7456.5|7471.2|7456.2|11
1641386700000|2022-01-05 12:45:00|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|7471.3|7456.3|11
1641387000000|2022-01-05 12:50:00|7471.3|7456.3|7469.8|7454.8|7471.5|7456.5|7469.5|7454.5|22
1641387300000|2022-01-05 12:55:00|7469.9|7454.9|7469.7|7454.7|7470.2|7455.2|7469.7|7454.7|23
1641387600000|2022-01-05 13:00:00|7469.6|7454.6|7469.6|7454.6|7470.1|7455.1|7469.2|7454.2|28
1641387900000|2022-01-05 13:05:00|7469.4|7454.4|7469.3|7454.3|7469.7|7454.7|7468.7|7453.7|29
1641388200000|2022-01-05 13:10:00|7468.3|7453.3|7468.3|7453.3|7469.3|7454.3|7466.9|7451.9|20
1641388500000|2022-01-05 13:15:00|7469|7454|7469.9|7454.9|7469.9|7454.9|7468.7|7453.7|35
1641388800000|2022-01-05 13:20:00|7469.7|7454.7|7469.5|7454.5|7470.1|7455.1|7469.1|7454.1|33
1641389100000|2022-01-05 13:25:00|7469.4|7454.4|7469.7|7454.7|7469.7|7454.7|7469|7454|20
1641389400000|2022-01-05 13:30:00|7469.6|7454.6|7467.8|7452.8|7469.7|7454.7|7467.8|7452.8|25
1641389700000|2022-01-05 13:35:00|7467.1|7452.1|7467|7452|7467.2|7452.2|7466.4|7451.4|30
1641390000000|2022-01-05 13:40:00|7467.2|7452.2|7468|7453|7468|7453|7466.2|7451.2|42
1641390300000|2022-01-05 13:45:00|7467.8|7452.8|7468.2|7453.2|7468.2|7453.2|7467.8|7452.8|8
1641390600000|2022-01-05 13:50:00|7468.1|7453.1|7466.5|7451.5|7468.1|7453.1|7466.3|7451.3|16
1641390900000|2022-01-05 13:55:00|7466.6|7451.6|7466.7|7451.7|7466.7|7451.7|7466.6|7451.6|4
1641391200000|2022-01-05 14:00:00|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|7466.6|7451.6|8
1641391500000|2022-01-05 14:05:00|7466.2|7451.2|7466.7|7451.7|7466.9|7451.9|7466.2|7451.2|25
1641391800000|2022-01-05 14:10:00|7466.8|7451.8|7466.6|7451.6|7466.8|7451.8|7466.5|7451.5|13
1641392100000|2022-01-05 14:15:00|7466.7|7451.7|7466|7451|7466.8|7451.8|7465.9|7450.9|11
1641392400000|2022-01-05 14:20:00|7465.9|7450.9|7463.8|7448.8|7466|7451|7463.2|7448.2|31
1641392700000|2022-01-05 14:25:00|7463.7|7448.7|7465.8|7450.8|7465.9|7450.9|7462.7|7447.7|52
1641393000000|2022-01-05 14:30:00|7465.5|7450.5|7465.6|7450.6|7465.6|7450.6|7465.1|7450.1|13
1641393300000|2022-01-05 14:35:00|7465.5|7450.5|7465.9|7450.9|7466.5|7451.5|7465.5|7450.5|23
1641393600000|2022-01-05 14:40:00|7466|7451|7466|7451|7466|7451|7465.8|7450.8|9
1641393900000|2022-01-05 14:45:00|7466.1|7451.1|7466.4|7451.4|7466.4|7451.4|7466|7451|19
1641394200000|2022-01-05 14:50:00|7466.2|7451.2|7465.4|7450.4|7467.3|7452.3|7465.4|7450.4|33
1641394500000|2022-01-05 14:55:00|7465.3|7450.3|7464.8|7449.8|7465.7|7450.7|7464.8|7449.8|23
1641394800000|2022-01-05 15:00:00|7464.7|7449.7|7462.7|7447.7|7464.7|7449.7|7461.2|7446.2|53
1641395100000|2022-01-05 15:05:00|7462.4|7447.4|7458.9|7443.9|7462.7|7447.7|7457.7|7442.7|60
1641395400000|2022-01-05 15:10:00|7458.8|7443.8|7460.1|7445.1|7460.1|7445.1|7457.3|7442.3|47
1641395700000|2022-01-05 15:15:00|7460|7445|7460.2|7445.2|7460.2|7445.2|7459.5|7444.5|12
1641396000000|2022-01-05 15:20:00|7460.3|7445.3|7461.8|7446.8|7462|7447|7460.3|7445.3|26
1641396300000|2022-01-05 15:25:00|7461.9|7446.9|7460.8|7445.8|7462.4|7447.4|7459.6|7444.6|49
1641396600000|2022-01-05 15:30:00|7460.9|7445.9|7459.7|7444.7|7461.2|7446.2|7459.6|7444.6|56
1641396900000|2022-01-05 15:35:00|7460|7445|7461.1|7446.1|7462.9|7447.9|7459.7|7444.7|52
1641397200000|2022-01-05 15:40:00|7461|7446|7460.7|7445.7|7461.1|7446.1|7460.3|7445.3|26
1641397500000|2022-01-05 15:45:00|7460.6|7445.6|7462|7447|7462|7447|7460.6|7445.6|15
1641397800000|2022-01-05 15:50:00|7461.9|7446.9|7462.1|7447.1|7462.1|7447.1|7461.7|7446.7|15
1641398100000|2022-01-05 15:55:00|7462.4|7447.4|7461.9|7446.9|7463.3|7448.3|7461.7|7446.7|32
1641398400000|2022-01-05 16:00:00|7461.8|7446.8|7461.5|7446.5|7462|7447|7461.3|7446.3|35
1641398700000|2022-01-05 16:05:00|7461.2|7446.2|7462.2|7447.2|7462.2|7447.2|7461|7446|15
1641399000000|2022-01-05 16:10:00|7462.6|7447.6|7464.1|7449.1|7464.2|7449.2|7462.5|7447.5|30
1641399300000|2022-01-05 16:15:00|7464.6|7449.6|7464.5|7449.5|7464.9|7449.9|7463.7|7448.7|29
1641399600000|2022-01-05 16:20:00|7464.4|7449.4|7464.4|7449.4|7464.5|7449.5|7464.4|7449.4|17
1641399900000|2022-01-05 16:25:00|7464.5|7449.5|7464.7|7449.7|7464.9|7449.9|7464.4|7449.4|17
1641400200000|2022-01-05 16:30:00|7464.6|7449.6|7464.2|7449.2|7464.8|7449.8|7464.1|7449.1|26
1641400500000|2022-01-05 16:35:00|7464|7449|7462.8|7447.8|7464.1|7449.1|7462.8|7447.8|21
1641400800000|2022-01-05 16:40:00|7462.9|7447.9|7464.8|7449.8|7465.5|7450.5|7462.8|7447.8|43
1641401100000|2022-01-05 16:45:00|7464.4|7449.4|7462.8|7447.8|7464.7|7449.7|7461.5|7446.5|37
1641401400000|2022-01-05 16:50:00|7462.9|7447.9|7461|7446|7464.3|7449.3|7461|7446|34
1641401700000|2022-01-05 16:55:00|7461.2|7446.2|7461.8|7446.8|7462|7447|7461.2|7446.2|34
1641402000000|2022-01-05 17:00:00|7461.9|7446.9|7461.6|7446.6|7462.1|7447.1|7461.5|7446.5|32
1641402300000|2022-01-05 17:05:00|7461.4|7446.4|7461.7|7446.7|7461.9|7446.9|7461|7446|125
1641402600000|2022-01-05 17:10:00|7461.8|7446.8|7461|7446|7461.8|7446.8|7461|7446|43
1641402900000|2022-01-05 17:15:00|7461.1|7446.1|7460.2|7445.2|7461.1|7446.1|7460.2|7445.2|35
1641403200000|2022-01-05 17:20:00|7460|7445|7460.1|7445.1|7460.1|7445.1|7459.5|7444.5|23
1641403500000|2022-01-05 17:25:00|7460|7445|7459.4|7444.4|7460|7445|7459.4|7444.4|21
1641403800000|2022-01-05 17:30:00|7459.5|7444.5|7460.1|7445.1|7460.2|7445.2|7459.4|7444.4|20
1641404100000|2022-01-05 17:35:00|7460.2|7445.2|7460.1|7445.1|7460.2|7445.2|7460|7445|24
1641404400000|2022-01-05 17:40:00|7460|7445|7460.7|7445.7|7460.8|7445.8|7460|7445|42
1641404700000|2022-01-05 17:45:00|7460.6|7445.6|7460.4|7445.4|7460.7|7445.7|7460.4|7445.4|13
1641405000000|2022-01-05 17:50:00|7460.5|7445.5|7460.2|7445.2|7460.5|7445.5|7460.2|7445.2|29
1641405300000|2022-01-05 17:55:00|7460.4|7445.4|7460.1|7445.1|7460.4|7445.4|7460.1|7445.1|5
1641405600000|2022-01-05 18:00:00|7460.2|7445.2|7460.1|7445.1|7461|7446|7460.1|7445.1|22
1641405900000|2022-01-05 18:05:00|7460.3|7445.3|7460.2|7445.2|7460.5|7445.5|7460.2|7445.2|5
1641406200000|2022-01-05 18:10:00|7460.3|7445.3|7460.5|7445.5|7460.6|7445.6|7460.3|7445.3|6
1641406500000|2022-01-05 18:15:00|7460.4|7445.4|7460.7|7445.7|7460.7|7445.7|7460.2|7445.2|25
1641406800000|2022-01-05 18:20:00|7460.8|7445.8|7459.6|7444.6|7460.8|7445.8|7459.6|7444.6|6
1641407100000|2022-01-05 18:25:00|7459.5|7444.5|7459.6|7444.6|7459.6|7444.6|7459.4|7444.4|6
1641407400000|2022-01-05 18:30:00|7459.5|7444.5|7459.9|7444.9|7459.9|7444.9|7459.4|7444.4|14
1641407700000|2022-01-05 18:35:00|7460.1|7445.1|7459.7|7444.7|7460.1|7445.1|7459.7|7444.7|5
1641408000000|2022-01-05 18:40:00|7459.8|7444.8|7460.2|7445.2|7460.3|7445.3|7459.8|7444.8|11
1641408300000|2022-01-05 18:45:00|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.2|7445.2|127
1641408600000|2022-01-05 18:50:00|7460.2|7445.2|7460.3|7445.3|7460.3|7445.3|7460.2|7445.2|56
1641408900000|2022-01-05 18:55:00|7460.4|7445.4|7460.6|7445.6|7460.8|7445.8|7460.3|7445.3|11
1641409200000|2022-01-05 19:00:00|7460.5|7445.5|7460.3|7445.3|7460.7|7445.7|7459.2|7444.2|24
1641409500000|2022-01-05 19:05:00|7460.2|7445.2|7464.1|7449.1|7464.4|7449.4|7459.8|7444.8|62
1641409800000|2022-01-05 19:10:00|7463.7|7448.7|7465|7450|7467.3|7452.3|7463.7|7448.7|50
1641410100000|2022-01-05 19:15:00|7464.9|7449.9|7462|7447|7466.3|7451.3|7461.4|7446.4|56
1641410400000|2022-01-05 19:20:00|7462.4|7447.4|7463.2|7448.2|7463.7|7448.7|7461.8|7446.8|29
1641410700000|2022-01-05 19:25:00|7463.3|7448.3|7462.7|7447.7|7463.3|7448.3|7462.7|7447.7|6
1641411000000|2022-01-05 19:30:00|7463.3|7448.3|7463.3|7448.3|7463.4|7448.4|7463.3|7448.3|3
1641411300000|2022-01-05 19:35:00|7463.5|7448.5|7466.7|7451.7|7467.1|7452.1|7463.5|7448.5|10
1641411600000|2022-01-05 19:40:00|7468.4|7453.4|7468.1|7453.1|7468.4|7453.4|7466.3|7451.3|12
1641411900000|2022-01-05 19:45:00|7468.3|7453.3|7467.5|7452.5|7468.4|7453.4|7467.5|7452.5|13
1641412200000|2022-01-05 19:50:00|7467|7452|7468.3|7453.3|7468.3|7453.3|7467|7452|3
1641412500000|2022-01-05 19:55:00|7468.9|7453.9|7468.6|7453.6|7470.4|7455.4|7466.6|7451.6|23
1641432600000|2022-01-06 01:30:00|7484.1|7459.1|7484.1|7459.1|7484.1|7459.1|7484.1|7459.1|1
1641432900000|2022-01-06 01:35:00|7484.4|7459.4|7484.4|7459.4|7484.7|7459.7|7484.4|7459.4|9
1641433200000|2022-01-06 01:40:00|7484.3|7459.3|7480.8|7455.8|7484.3|7460.2|7474.8|7453.8|50
1641433500000|2022-01-06 01:45:00|7480.7|7455.7|7480.9|7455.9|7481.3|7456.3|7479.9|7454.9|22
1641433800000|2022-01-06 01:50:00|7480.5|7455.5|7482|7457|7482|7457|7480.5|7455.5|11
1641434100000|2022-01-06 01:55:00|7481.9|7456.9|7481.8|7456.8|7481.9|7456.9|7481.8|7456.8|2
1641435000000|2022-01-06 02:10:00|7481.7|7456.7|7480.8|7455.8|7481.7|7456.7|7480.7|7455.7|13
1641435300000|2022-01-06 02:15:00|7480.9|7455.9|7481.2|7456.2|7481.2|7456.2|7480.9|7455.9|5
1641435600000|2022-01-06 02:20:00|7481.1|7456.1|7481.3|7456.3|7481.4|7456.4|7481.1|7456.1|5
1641435900000|2022-01-06 02:25:00|7481.1|7456.1|7482.1|7457.1|7482.1|7457.1|7481|7456|15
1641436200000|2022-01-06 02:30:00|7482.2|7457.2|7482.2|7457.2|7482.2|7457.2|7482.2|7457.2|1
1641436500000|2022-01-06 02:35:00|7482.3|7457.3|7483.5|7458.5|7483.5|7458.5|7482.3|7457.3|9
1641436800000|2022-01-06 02:40:00|7483.4|7458.4|7481.4|7456.4|7483.5|7458.5|7481.4|7456.4|23
1641437100000|2022-01-06 02:45:00|7481.3|7456.3|7483.4|7458.4|7483.6|7458.6|7481.2|7456.2|18
1641437400000|2022-01-06 02:50:00|7483.3|7458.3|7483|7458|7483.8|7458.8|7483|7458|13
1641437700000|2022-01-06 02:55:00|7482.9|7457.9|7482.2|7457.2|7483|7458|7482.2|7457.2|7
1641438000000|2022-01-06 03:00:00|7481.9|7456.9|7477.5|7462.5|7483|7462.7|7477.5|7456.9|32
1641438300000|2022-01-06 03:05:00|7477.4|7462.4|7474.9|7459.9|7477.4|7462.4|7474.5|7459.5|11
1641438600000|2022-01-06 03:10:00|7474.8|7459.8|7476.1|7461.1|7476.1|7461.1|7474.8|7459.8|15
1641438900000|2022-01-06 03:15:00|7476.2|7461.2|7479.9|7454.9|7481.8|7461.4|7476.2|7454.8|13
1641439200000|2022-01-06 03:20:00|7480|7455|7480|7455|7480|7455|7480|7455|1
1641439500000|2022-01-06 03:25:00|7480.1|7455.1|7479.9|7454.9|7480.1|7455.1|7479.8|7454.8|12
1641439800000|2022-01-06 03:30:00|7480.1|7455.1|7477.7|7462.7|7480.4|7463.2|7474.3|7455.1|194
1641440100000|2022-01-06 03:35:00|7477.6|7462.6|7478|7463|7479.3|7464.3|7477.3|7462.3|75
1641440400000|2022-01-06 03:40:00|7477.9|7462.9|7481.3|7466.3|7481.6|7466.6|7476.9|7461.9|184
1641440700000|2022-01-06 03:45:00|7481.5|7466.5|7480.6|7465.6|7481.9|7466.9|7480.3|7465.3|69
1641441000000|2022-01-06 03:50:00|7480.7|7465.7|7483.1|7468.1|7483.9|7468.9|7480.6|7465.6|83
1641441300000|2022-01-06 03:55:00|7483.2|7468.2|7477.4|7462.4|7484.1|7469.1|7477.3|7462.3|108
1641441600000|2022-01-06 04:00:00|7477.8|7462.8|7480.5|7465.5|7480.7|7465.7|7477.4|7462.4|104
1641441900000|2022-01-06 04:05:00|7480.6|7465.6|7480.2|7465.2|7482|7467|7479.6|7464.6|65
1641442200000|2022-01-06 04:10:00|7480.3|7465.3|7479.5|7464.5|7481.3|7466.3|7478.9|7463.9|68
1641442500000|2022-01-06 04:15:00|7479.4|7464.4|7480.3|7465.3|7480.3|7465.3|7478.9|7463.9|85
1641442800000|2022-01-06 04:20:00|7480.5|7465.5|7479.8|7464.8|7481.2|7466.2|7479.3|7464.3|72
1641443100000|2022-01-06 04:25:00|7479.7|7464.7|7479.8|7464.8|7480.5|7465.5|7478.9|7463.9|65
1641443400000|2022-01-06 04:30:00|7479.7|7464.7|7472.3|7457.3|7479.9|7464.9|7472.1|7457.1|147
1641443700000|2022-01-06 04:35:00|7472.2|7457.2|7468.3|7453.3|7473.6|7458.6|7465.7|7450.7|241
1641444000000|2022-01-06 04:40:00|7467.9|7452.9|7470.2|7455.2|7470.4|7455.4|7466.9|7451.9|120
1641444300000|2022-01-06 04:45:00|7470.1|7455.1|7470.8|7455.8|7471.6|7456.6|7469.8|7454.8|83
1641444600000|2022-01-06 04:50:00|7471|7456|7470.7|7455.7|7471.1|7456.1|7468.9|7453.9|80
1641444900000|2022-01-06 04:55:00|7470.9|7455.9|7471.7|7456.7|7473.2|7458.2|7469.7|7454.7|107
1641445200000|2022-01-06 05:00:00|7471.8|7456.8|7470.7|7455.7|7472.3|7457.3|7469.9|7454.9|119
1641445500000|2022-01-06 05:05:00|7470.8|7455.8|7471.6|7456.6|7472.2|7457.2|7470.8|7455.8|81
1641445800000|2022-01-06 05:10:00|7471.7|7456.7|7470.3|7455.3|7472.8|7457.8|7470.3|7455.3|83
1641446100000|2022-01-06 05:15:00|7470|7455|7467.8|7452.8|7470|7455|7467.6|7452.6|84
1641446400000|2022-01-06 05:20:00|7467.9|7452.9|7466.7|7451.7|7467.9|7452.9|7466.6|7451.6|62
1641446700000|2022-01-06 05:25:00|7466.8|7451.8|7466.6|7451.6|7467.3|7452.3|7463.7|7448.7|116
1641447000000|2022-01-06 05:30:00|7466.7|7451.7|7466.2|7451.2|7467|7452|7464.3|7449.3|142
1641447300000|2022-01-06 05:35:00|7466.1|7451.1|7465.7|7450.7|7466.5|7451.5|7464.3|7449.3|127
1641447600000|2022-01-06 05:40:00|7465.6|7450.6|7466.3|7451.3|7467.1|7452.1|7464.9|7449.9|119
1641447900000|2022-01-06 05:45:00|7466.4|7451.4|7466.4|7451.4|7468.7|7453.7|7465.8|7450.8|92
1641448200000|2022-01-06 05:50:00|7466.6|7451.6|7466.7|7451.7|7467.3|7452.3|7465.3|7450.3|69
1641448500000|2022-01-06 05:55:00|7466.8|7451.8|7467.6|7452.6|7469.2|7454.2|7466.2|7451.2|63
1641448800000|2022-01-06 06:00:00|7467.5|7452.5|7468.8|7453.8|7469.3|7454.3|7466.4|7451.4|85
1641449100000|2022-01-06 06:05:00|7468.7|7453.7|7471.1|7456.1|7471.5|7456.5|7468.6|7453.6|92
1641449400000|2022-01-06 06:10:00|7471|7456|7470.9|7455.9|7471.1|7456.1|7470|7455|97
1641449700000|2022-01-06 06:15:00|7471|7456|7471.1|7456.1|7471.7|7456.7|7470.9|7455.9|49
1641450000000|2022-01-06 06:20:00|7471|7456|7470.7|7455.7|7471.1|7456.1|7470.6|7455.6|33
1641450300000|2022-01-06 06:25:00|7470.6|7455.6|7471.3|7456.3|7471.5|7456.5|7470.6|7455.6|38
1641450600000|2022-01-06 06:30:00|7471.2|7456.2|7472|7457|7472|7457|7470.9|7455.9|29
1641450900000|2022-01-06 06:35:00|7471.9|7456.9|7474.6|7459.6|7474.9|7459.9|7471.6|7456.6|98
1641451200000|2022-01-06 06:40:00|7474.8|7459.8|7477.5|7462.5|7479.6|7464.6|7474.8|7459.8|210
1641451500000|2022-01-06 06:45:00|7477.4|7462.4|7477.8|7462.8|7477.9|7462.9|7476.3|7461.3|129
1641451800000|2022-01-06 06:50:00|7477.7|7462.7|7481.3|7466.3|7481.6|7466.6|7477.4|7462.4|156
1641452100000|2022-01-06 06:55:00|7481.2|7466.2|7481.6|7466.6|7483.7|7468.7|7481.2|7466.2|111
1641452400000|2022-01-06 07:00:00|7481.7|7466.7|7479.7|7464.7|7482.4|7467.4|7479|7464|113
1641452700000|2022-01-06 07:05:00|7479.8|7464.8|7478.2|7463.2|7481|7466|7478|7463|72
1641453000000|2022-01-06 07:10:00|7478.3|7463.3|7476.6|7461.6|7478.7|7463.7|7476.6|7461.6|89
1641453300000|2022-01-06 07:15:00|7476.7|7461.7|7475.8|7460.8|7478.4|7463.4|7475.6|7460.6|101
1641453600000|2022-01-06 07:20:00|7475.7|7460.7|7473.8|7458.8|7475.7|7460.7|7473.1|7458.1|157
1641453900000|2022-01-06 07:25:00|7473.7|7458.7|7471.7|7456.7|7473.8|7458.8|7471.4|7456.4|66
1641454200000|2022-01-06 07:30:00|7471.9|7456.9|7472.1|7457.1|7473.2|7458.2|7471.9|7456.9|86
1641454500000|2022-01-06 07:35:00|7471.9|7456.9|7469.5|7454.5|7472|7457|7469.4|7454.4|59
1641454800000|2022-01-06 07:40:00|7469.4|7454.4|7469.7|7454.7|7469.9|7454.9|7468.2|7453.2|58
1641455100000|2022-01-06 07:45:00|7469.8|7454.8|7471.8|7456.8|7472|7457|7469.6|7454.6|94
1641455400000|2022-01-06 07:50:00|7471.9|7456.9|7470|7455|7474.1|7459.1|7469.9|7454.9|85
1641455700000|2022-01-06 07:55:00|7469.8|7454.8|7469.6|7454.6|7471.5|7456.5|7469.6|7454.6|67
1641456000000|2022-01-06 08:00:00|7469.5|7454.5|7469.2|7454.2|7469.9|7454.9|7468.5|7453.5|102
1641456300000|2022-01-06 08:05:00|7469.1|7454.1|7469.4|7454.4|7469.7|7454.7|7468.8|7453.8|30
1641456600000|2022-01-06 08:10:00|7469.5|7454.5|7470.8|7455.8|7470.8|7455.8|7469.1|7454.1|40
1641456900000|2022-01-06 08:15:00|7470.9|7455.9|7470.4|7455.4|7471.3|7456.3|7470.4|7455.4|33
1641457200000|2022-01-06 08:20:00|7470.5|7455.5|7474|7459|7474.1|7459.1|7470.4|7455.4|94
1641457500000|2022-01-06 08:25:00|7474.1|7459.1|7474.8|7459.8|7476.8|7461.8|7473.4|7458.4|123
1641457800000|2022-01-06 08:30:00|7474.7|7459.7|7475.7|7460.7|7475.9|7460.9|7473.9|7458.9|103
1641458100000|2022-01-06 08:35:00|7474.9|7459.9|7475.2|7460.2|7476.7|7461.7|7474.5|7459.5|67
1641458400000|2022-01-06 08:40:00|7475.4|7460.4|7476.2|7461.2|7476.6|7461.6|7475.4|7460.4|33
1641458700000|2022-01-06 08:45:00|7476.4|7461.4|7477.6|7462.6|7478.2|7463.2|7476.3|7461.3|56
1641459000000|2022-01-06 08:50:00|7477.3|7462.3|7477.9|7462.9|7478.9|7463.9|7476.5|7461.5|109
1641459300000|2022-01-06 08:55:00|7478|7463|7476.1|7461.1|7478|7463|7475.1|7460.1|101
1641459600000|2022-01-06 09:00:00|7476.2|7461.2|7476.2|7461.2|7477.5|7462.5|7475.6|7460.6|76
1641459900000|2022-01-06 09:05:00|7476.1|7461.1|7476.7|7461.7|7477|7462|7476|7461|51
1641460200000|2022-01-06 09:10:00|7476.4|7461.4|7476|7461|7477|7462|7475.7|7460.7|27
1641460500000|2022-01-06 09:15:00|7476.1|7461.1|7477.3|7462.3|7477.9|7462.9|7476.1|7461.1|64
1641460800000|2022-01-06 09:20:00|7477.1|7462.1|7478|7463|7478|7463|7476.8|7461.8|31
1641461100000|2022-01-06 09:25:00|7477.9|7462.9|7481.6|7466.6|7481.8|7466.8|7477.9|7462.9|97
1641461400000|2022-01-06 09:30:00|7481.4|7466.4|7479.1|7464.1|7481.6|7466.6|7479|7464|60
1641461700000|2022-01-06 09:35:00|7479.2|7464.2|7478.7|7463.7|7479.2|7464.2|7477.9|7462.9|73
1641462000000|2022-01-06 09:40:00|7478.8|7463.8|7478.6|7463.6|7479|7464|7477.6|7462.6|51
1641462300000|2022-01-06 09:45:00|7478.1|7463.1|7481.4|7466.4|7481.6|7466.6|7478|7463|60
1641462600000|2022-01-06 09:50:00|7481.5|7466.5|7481.3|7466.3|7482|7467|7480.7|7465.7|50
1641462900000|2022-01-06 09:55:00|7481.1|7466.1|7481.3|7466.3|7482|7467|7480.8|7465.8|82
1641463200000|2022-01-06 10:00:00|7481.2|7466.2|7479.9|7464.9|7481.7|7466.7|7479.6|7464.6|48
1641463500000|2022-01-06 10:05:00|7479.8|7464.8|7479.9|7464.9|7481.5|7466.5|7479.4|7464.4|61
1641463800000|2022-01-06 10:10:00|7479.7|7464.7|7480|7465|7480.3|7465.3|7479.5|7464.5|21
1641464100000|2022-01-06 10:15:00|7479.9|7464.9|7479.2|7464.2|7480.6|7465.6|7479.1|7464.1|52
1641464400000|2022-01-06 10:20:00|7479.1|7464.1|7477.4|7462.4|7479.4|7464.4|7476.7|7461.7|62
1641464700000|2022-01-06 10:25:00|7477.5|7462.5|7475.2|7460.2|7477.5|7462.5|7475.1|7460.1|103
1641465000000|2022-01-06 10:30:00|7475.3|7460.3|7475.5|7460.5|7476|7461|7474|7459|58
1641465300000|2022-01-06 10:35:00|7475.6|7460.6|7476.3|7461.3|7476.6|7461.6|7475.4|7460.4|41
1641465600000|2022-01-06 10:40:00|7476.4|7461.4|7477.6|7462.6|7478|7463|7476.3|7461.3|39
1641465900000|2022-01-06 10:45:00|7477.4|7462.4|7476|7461|7477.4|7462.4|7475.9|7460.9|37
1641466200000|2022-01-06 10:50:00|7476.2|7461.2|7476.4|7461.4|7477|7462|7476.2|7461.2|36
1641466500000|2022-01-06 10:55:00|7476.3|7461.3|7477.1|7462.1|7477.2|7462.2|7476.2|7461.2|32
1641466800000|2022-01-06 11:00:00|7477.4|7462.4|7477.7|7462.7|7477.8|7462.8|7476.8|7461.8|42
1641467100000|2022-01-06 11:05:00|7477.6|7462.6|7477.8|7462.8|7477.8|7462.8|7476.9|7461.9|44
1641467400000|2022-01-06 11:10:00|7477.6|7462.6|7477.8|7462.8|7477.8|7462.8|7477.2|7462.2|22
1641467700000|2022-01-06 11:15:00|7477.6|7462.6|7477.7|7462.7|7477.8|7462.8|7477.6|7462.6|23
1641468000000|2022-01-06 11:20:00|7477.6|7462.6|7477.7|7462.7|7477.7|7462.7|7476.8|7461.8|27
1641468300000|2022-01-06 11:25:00|7477.8|7462.8|7478.1|7463.1|7478.4|7463.4|7477.8|7462.8|11
1641468600000|2022-01-06 11:30:00|7478.2|7463.2|7479.5|7464.5|7481.2|7466.2|7478.2|7463.2|37
1641468900000|2022-01-06 11:35:00|7479.4|7464.4|7479.7|7464.7|7481.3|7466.3|7479.4|7464.4|23
1641469200000|2022-01-06 11:40:00|7479.8|7464.8|7479.8|7464.8|7479.9|7464.9|7479.6|7464.6|9
1641469500000|2022-01-06 11:45:00|7480|7465|7480|7465|7480|7465|7479.8|7464.8|3
1641469800000|2022-01-06 11:50:00|7480.2|7465.2|7479.5|7464.5|7480.5|7465.5|7479.5|7464.5|32
1641470100000|2022-01-06 11:55:00|7479.8|7464.8|7480|7465|7480.2|7465.2|7479.8|7464.8|15
1641470400000|2022-01-06 12:00:00|7480.1|7465.1|7480.8|7465.8|7481|7466|7480|7465|37
1641470700000|2022-01-06 12:05:00|7480.4|7465.4|7480.8|7465.8|7481|7466|7480.4|7465.4|8
1641471000000|2022-01-06 12:10:00|7480.6|7465.6|7478.9|7463.9|7480.6|7465.6|7478.4|7463.4|44
1641471300000|2022-01-06 12:15:00|7479.2|7464.2|7479.5|7464.5|7479.6|7464.6|7478.9|7463.9|21
1641471600000|2022-01-06 12:20:00|7479.6|7464.6|7480.4|7465.4|7480.8|7465.8|7479.4|7464.4|36
1641471900000|2022-01-06 12:25:00|7480.2|7465.2|7481.2|7466.2|7481.2|7466.2|7479.9|7464.9|24
1641472200000|2022-01-06 12:30:00|7481.4|7466.4|7479.4|7464.4|7481.4|7466.4|7479.2|7464.2|35
1641472500000|2022-01-06 12:35:00|7479.6|7464.6|7477.4|7462.4|7480|7465|7477.2|7462.2|36
1641472800000|2022-01-06 12:40:00|7476.9|7461.9|7477.4|7462.4|7477.6|7462.6|7476.8|7461.8|30
1641473100000|2022-01-06 12:45:00|7478.2|7463.2|7477.1|7462.1|7479|7464|7477.1|7462.1|36
1641473400000|2022-01-06 12:50:00|7477.2|7462.2|7477|7462|7477.2|7462.2|7476.7|7461.7|7
1641473700000|2022-01-06 12:55:00|7476.6|7461.6|7477.7|7462.7|7478.6|7463.6|7476.4|7461.4|48
1641474000000|2022-01-06 13:00:00|7477.8|7462.8|7479.2|7464.2|7479.2|7464.2|7477|7462|99
1641474300000|2022-01-06 13:05:00|7479.1|7464.1|7477.6|7462.6|7479.6|7464.6|7477.3|7462.3|155
1641474600000|2022-01-06 13:10:00|7477.7|7462.7|7478.4|7463.4|7478.7|7463.7|7476.6|7461.6|72
1641474900000|2022-01-06 13:15:00|7478.2|7463.2|7478.2|7463.2|7478.6|7463.6|7477.2|7462.2|73
1641475200000|2022-01-06 13:20:00|7478.6|7463.6|7478.4|7463.4|7478.8|7463.8|7478.3|7463.3|54
1641475500000|2022-01-06 13:25:00|7478.6|7463.6|7478.6|7463.6|7478.7|7463.7|7478.4|7463.4|38
1641475800000|2022-01-06 13:30:00|7478.7|7463.7|7478.4|7463.4|7478.8|7463.8|7478.2|7463.2|25
1641476100000|2022-01-06 13:35:00|7478.7|7463.7|7479.1|7464.1|7480|7465|7478.7|7463.7|46
1641476400000|2022-01-06 13:40:00|7479.2|7464.2|7479.7|7464.7|7479.7|7464.7|7479.1|7464.1|59
1641476700000|2022-01-06 13:45:00|7479.6|7464.6|7478.7|7463.7|7479.7|7464.7|7478.7|7463.7|30
1641477000000|2022-01-06 13:50:00|7478.8|7463.8|7479.4|7464.4|7479.5|7464.5|7478.7|7463.7|52
1641477300000|2022-01-06 13:55:00|7479.2|7464.2|7479.2|7464.2|7479.4|7464.4|7479|7464|42
1641477600000|2022-01-06 14:00:00|7479.1|7464.1|7480.5|7465.5|7480.9|7465.9|7477.6|7462.6|59
1641477900000|2022-01-06 14:05:00|7480.2|7465.2|7481.2|7466.2|7481.3|7466.3|7479.8|7464.8|66
1641478200000|2022-01-06 14:10:00|7481.1|7466.1|7481.2|7466.2|7481.2|7466.2|7480.3|7465.3|20
1641478500000|2022-01-06 14:15:00|7481.1|7466.1|7482.1|7467.1|7482.4|7467.4|7481.1|7466.1|10
1641478800000|2022-01-06 14:20:00|7482.3|7467.3|7482|7467|7483.1|7468.1|7481.1|7466.1|67
1641479100000|2022-01-06 14:25:00|7482.1|7467.1|7480.2|7465.2|7482.2|7467.2|7479.9|7464.9|49
1641479400000|2022-01-06 14:30:00|7480.3|7465.3|7478|7463|7480.3|7465.3|7477.9|7462.9|69
1641479700000|2022-01-06 14:35:00|7477.8|7462.8|7475.8|7460.8|7478.2|7463.2|7474.7|7459.7|64
1641480000000|2022-01-06 14:40:00|7475.9|7460.9|7476.9|7461.9|7477.3|7462.3|7475.8|7460.8|79
1641480300000|2022-01-06 14:45:00|7476.8|7461.8|7478.8|7463.8|7479|7464|7476.8|7461.8|38
1641480600000|2022-01-06 14:50:00|7478.6|7463.6|7479|7464|7479.1|7464.1|7478.6|7463.6|14
1641480900000|2022-01-06 14:55:00|7479.1|7464.1|7478.9|7463.9|7479.2|7464.2|7478.8|7463.8|42
1641481200000|2022-01-06 15:00:00|7479|7464|7478.9|7463.9|7479.2|7464.2|7478.1|7463.1|66
1641481500000|2022-01-06 15:05:00|7479|7464|7479.1|7464.1|7482|7467|7478.8|7463.8|116
1641481800000|2022-01-06 15:10:00|7479.2|7464.2|7479|7464|7480|7465|7477.9|7462.9|36
1641482100000|2022-01-06 15:15:00|7478.7|7463.7|7476.4|7461.4|7478.7|7463.7|7476|7461|62
1641482400000|2022-01-06 15:20:00|7476.5|7461.5|7475.8|7460.8|7477.1|7462.1|7475.5|7460.5|44
1641482700000|2022-01-06 15:25:00|7475.9|7460.9|7475.4|7460.4|7475.9|7460.9|7475|7460|20
1641483000000|2022-01-06 15:30:00|7475.1|7460.1|7472.1|7457.1|7475.1|7460.1|7472|7457|63
1641483300000|2022-01-06 15:35:00|7472.2|7457.2|7472.2|7457.2|7472.5|7457.5|7471.3|7456.3|80
1641483600000|2022-01-06 15:40:00|7472.1|7457.1|7473.4|7458.4|7474.1|7459.1|7472.1|7457.1|48
1641483900000|2022-01-06 15:45:00|7473.3|7458.3|7473.8|7458.8|7473.8|7458.8|7472.2|7457.2|57
1641484200000|2022-01-06 15:50:00|7474|7459|7475.1|7460.1|7476.7|7461.7|7473.3|7458.3|92
1641484500000|2022-01-06 15:55:00|7475|7460|7475.3|7460.3|7475.7|7460.7|7473.9|7458.9|63
1641484800000|2022-01-06 16:00:00|7475.4|7460.4|7475|7460|7476.7|7461.7|7474.4|7459.4|50
1641485100000|2022-01-06 16:05:00|7474.9|7459.9|7473.4|7458.4|7475|7460|7473.2|7458.2|24
1641485400000|2022-01-06 16:10:00|7472.5|7457.5|7473.3|7458.3|7473.4|7458.4|7471.2|7456.2|45
1641485700000|2022-01-06 16:15:00|7473.2|7458.2|7473.4|7458.4|7473.7|7458.7|7473.2|7458.2|39
1641486000000|2022-01-06 16:20:00|7473.3|7458.3|7474.4|7459.4|7474.5|7459.5|7473.1|7458.1|51
1641486300000|2022-01-06 16:25:00|7474.5|7459.5|7475.7|7460.7|7476.1|7461.1|7474.3|7459.3|26
1641486600000|2022-01-06 16:30:00|7475.6|7460.6|7475.1|7460.1|7476.1|7461.1|7474.4|7459.4|42
1641486900000|2022-01-06 16:35:00|7474.9|7459.9|7474.1|7459.1|7474.9|7459.9|7473.9|7458.9|22
1641487200000|2022-01-06 16:40:00|7474|7459|7472.8|7457.8|7474.2|7459.2|7472.7|7457.7|21
1641487500000|2022-01-06 16:45:00|7472.7|7457.7|7473.3|7458.3|7473.6|7458.6|7472.4|7457.4|32
1641487800000|2022-01-06 16:50:00|7473.2|7458.2|7470.9|7455.9|7473.3|7458.3|7470.8|7455.8|34
1641488100000|2022-01-06 16:55:00|7470.8|7455.8|7471.2|7456.2|7471.4|7456.4|7470.7|7455.7|37
1641488400000|2022-01-06 17:00:00|7471.4|7456.4|7470.5|7455.5|7471.5|7456.5|7469.4|7454.4|86
1641488700000|2022-01-06 17:05:00|7470.6|7455.6|7468.7|7453.7|7470.6|7455.6|7468.5|7453.5|111
1641489000000|2022-01-06 17:10:00|7468.8|7453.8|7469.4|7454.4|7469.9|7454.9|7468.3|7453.3|66
1641489300000|2022-01-06 17:15:00|7469.5|7454.5|7469.3|7454.3|7469.5|7454.5|7469.3|7454.3|72
1641489600000|2022-01-06 17:20:00|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|7467.8|7452.8|77
1641489900000|2022-01-06 17:25:00|7468.8|7453.8|7468.5|7453.5|7468.9|7453.9|7468.4|7453.4|58
1641490200000|2022-01-06 17:30:00|7468.4|7453.4|7468.3|7453.3|7468.9|7453.9|7468.2|7453.2|123
1641490500000|2022-01-06 17:35:00|7468.4|7453.4|7468.7|7453.7|7469|7454|7468.3|7453.3|85
1641490800000|2022-01-06 17:40:00|7468.6|7453.6|7468.7|7453.7|7469.2|7454.2|7468.6|7453.6|56
1641491100000|2022-01-06 17:45:00|7468.8|7453.8|7468.8|7453.8|7469.3|7454.3|7468.6|7453.6|30
1641491400000|2022-01-06 17:50:00|7468.7|7453.7|7469.5|7454.5|7469.5|7454.5|7468.7|7453.7|32
1641491700000|2022-01-06 17:55:00|7469.3|7454.3|7469.3|7454.3|7469.5|7454.5|7468.9|7453.9|44
1641492000000|2022-01-06 18:00:00|7469.5|7454.5|7469.6|7454.6|7469.6|7454.6|7468.9|7453.9|29
1641492300000|2022-01-06 18:05:00|7469.5|7454.5|7470.4|7455.4|7471|7456|7469.3|7454.3|22
1641492600000|2022-01-06 18:10:00|7470.5|7455.5|7470.4|7455.4|7470.5|7455.5|7470.4|7455.4|4
1641492900000|2022-01-06 18:15:00|7470.6|7455.6|7470.6|7455.6|7470.9|7455.9|7470.6|7455.6|3
1641493200000|2022-01-06 18:20:00|7470.2|7455.2|7471.9|7456.9|7471.9|7456.9|7470.2|7455.2|4
1641493500000|2022-01-06 18:25:00|7471.8|7456.8|7473.7|7458.7|7473.8|7458.8|7471.7|7456.7|15
1641493800000|2022-01-06 18:30:00|7473.6|7458.6|7473.6|7458.6|7473.7|7458.7|7473.6|7458.6|3
1641494100000|2022-01-06 18:35:00|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|7473.6|7458.6|3
1641494400000|2022-01-06 18:40:00|7473.8|7458.8|7473.7|7458.7|7473.8|7458.8|7473.7|7458.7|2
1641494700000|2022-01-06 18:45:00|7473.8|7458.8|7475.2|7460.2|7475.3|7460.3|7473.8|7458.8|30
1641495000000|2022-01-06 18:50:00|7475.1|7460.1|7473.2|7458.2|7475.1|7460.1|7473.2|7458.2|29
1641495300000|2022-01-06 18:55:00|7473.3|7458.3|7473.3|7458.3|7473.4|7458.4|7473.1|7458.1|22
1641495600000|2022-01-06 19:00:00|7473.2|7458.2|7473.2|7458.2|7473.6|7458.6|7473.1|7458.1|14
1641495900000|2022-01-06 19:05:00|7473.3|7458.3|7472.9|7457.9|7473.3|7458.3|7472.9|7457.9|24
1641496200000|2022-01-06 19:10:00|7472.8|7457.8|7472.5|7457.5|7473.1|7458.1|7472.5|7457.5|12
1641496500000|2022-01-06 19:15:00|7472.1|7457.1|7472.9|7457.9|7472.9|7457.9|7471.9|7456.9|14
1641496800000|2022-01-06 19:20:00|7472.8|7457.8|7472.6|7457.6|7472.8|7457.8|7472.6|7457.6|5
1641497400000|2022-01-06 19:30:00|7472.5|7457.5|7472.3|7457.3|7472.5|7457.5|7472.2|7457.2|5
1641498000000|2022-01-06 19:40:00|7472.4|7457.4|7472.2|7457.2|7472.4|7457.4|7471.7|7456.7|16
1641498300000|2022-01-06 19:45:00|7472.4|7457.4|7472.2|7457.2|7472.4|7457.4|7472.2|7457.2|6
1641498600000|2022-01-06 19:50:00|7472.1|7457.1|7475|7460|7475|7460|7472.1|7457.1|29
1641498900000|2022-01-06 19:55:00|7474.9|7459.9|7471.9|7456.9|7474.9|7459.9|7471.7|7456.7|9
1641519000000|2022-01-07 01:30:00|7476.9|7451.9|7475.4|7450.4|7476.9|7451.9|7475.3|7450.3|11
1641519300000|2022-01-07 01:35:00|7475.2|7450.2|7475.4|7450.4|7475.4|7450.4|7475.2|7450.2|2
1641520500000|2022-01-07 01:55:00|7475.2|7450.2|7474.7|7449.7|7475.2|7450.2|7474.4|7449.4|11
1641520800000|2022-01-07 02:00:00|7475|7450|7475.4|7450.4|7475.4|7450.4|7475|7450|4
1641522900000|2022-01-07 02:35:00|7475.2|7450.2|7475.2|7450.2|7475.2|7450.2|7475.2|7450.2|1
1641523200000|2022-01-07 02:40:00|7475.3|7450.3|7475.3|7450.3|7475.3|7450.3|7475.3|7450.3|1
1641523500000|2022-01-07 02:45:00|7474.4|7449.4|7474|7449|7474.4|7449.4|7473.8|7448.8|10
1641523800000|2022-01-07 02:50:00|7474.3|7449.3|7474.3|7449.3|7474.3|7449.3|7474.3|7449.3|1
1641524100000|2022-01-07 02:55:00|7474|7449|7473.9|7448.9|7474|7449|7473.9|7448.9|4
1641524400000|2022-01-07 03:00:00|7474.1|7449.1|7473|7448|7474.9|7449.9|7471.3|7446.3|151
1641524700000|2022-01-07 03:05:00|7472.6|7447.6|7473|7448|7473.6|7448.6|7472.4|7447.4|90
1641525000000|2022-01-07 03:10:00|7473.2|7448.2|7473.3|7448.3|7474.1|7449.1|7473.1|7448.1|62
1641525300000|2022-01-07 03:15:00|7473.6|7448.6|7472.8|7447.8|7473.9|7448.9|7472.8|7447.8|286
1641525600000|2022-01-07 03:20:00|7472.7|7447.7|7473.9|7448.9|7474.1|7449.1|7472.5|7447.5|119
1641525900000|2022-01-07 03:25:00|7473.8|7448.8|7473.9|7448.9|7474.2|7449.2|7473.8|7448.8|28
1641526200000|2022-01-07 03:30:00|7473.8|7448.8|7471.8|7456.8|7474.7|7457|7468.8|7448.8|352
1641526500000|2022-01-07 03:35:00|7471.7|7456.7|7472.8|7457.8|7472.8|7457.8|7470.9|7455.9|201
1641526800000|2022-01-07 03:40:00|7472.9|7457.9|7471.8|7456.8|7472.9|7457.9|7471.8|7456.8|59
1641527100000|2022-01-07 03:45:00|7471.7|7456.7|7472|7457|7472|7457|7471.2|7456.2|26
1641527400000|2022-01-07 03:50:00|7471.9|7456.9|7472.6|7457.6|7472.7|7457.7|7471.2|7456.2|41
1641527700000|2022-01-07 03:55:00|7472.5|7457.5|7472|7457|7472.7|7457.7|7471.5|7456.5|30
1641528000000|2022-01-07 04:00:00|7471.9|7456.9|7471.9|7456.9|7472.5|7457.5|7471.4|7456.4|30
1641528300000|2022-01-07 04:05:00|7472|7457|7471.9|7456.9|7472.9|7457.9|7471.9|7456.9|31
1641528600000|2022-01-07 04:10:00|7472|7457|7472|7457|7472.2|7457.2|7472|7457|13
1641528900000|2022-01-07 04:15:00|7472.1|7457.1|7471.4|7456.4|7472.1|7457.1|7471.4|7456.4|24
1641529200000|2022-01-07 04:20:00|7471.2|7456.2|7470.1|7455.1|7471.3|7456.3|7469.8|7454.8|35
1641529500000|2022-01-07 04:25:00|7470|7455|7466.5|7451.5|7470.1|7455.1|7466.5|7451.5|60
1641529800000|2022-01-07 04:30:00|7466.6|7451.6|7466.6|7451.6|7469.1|7454.1|7466.2|7451.2|115
1641530100000|2022-01-07 04:35:00|7466.5|7451.5|7464.9|7449.9|7466.9|7451.9|7464.8|7449.8|109
1641530400000|2022-01-07 04:40:00|7465|7450|7463.3|7448.3|7465.3|7450.3|7462.3|7447.3|88
1641530700000|2022-01-07 04:45:00|7463.2|7448.2|7461.6|7446.6|7464.5|7449.5|7461.3|7446.3|124
1641531000000|2022-01-07 04:50:00|7461.5|7446.5|7460.3|7445.3|7461.9|7446.9|7460.2|7445.2|152
1641531300000|2022-01-07 04:55:00|7460.4|7445.4|7459.8|7444.8|7461.9|7446.9|7458.8|7443.8|105
1641531600000|2022-01-07 05:00:00|7459.5|7444.5|7461.4|7446.4|7463.1|7448.1|7459.2|7444.2|117
1641531900000|2022-01-07 05:05:00|7461.3|7446.3|7464.5|7449.5|7464.5|7449.5|7460.7|7445.7|104
1641532200000|2022-01-07 05:10:00|7464.4|7449.4|7462.1|7447.1|7466|7451|7461.8|7446.8|85
1641532500000|2022-01-07 05:15:00|7462|7447|7461.8|7446.8|7462.3|7447.3|7461.8|7446.8|17
1641532800000|2022-01-07 05:20:00|7461.7|7446.7|7464|7449|7464|7449|7461.7|7446.7|45
1641533100000|2022-01-07 05:25:00|7464.1|7449.1|7464.6|7449.6|7465.2|7450.2|7463.5|7448.5|48
1641533400000|2022-01-07 05:30:00|7464.7|7449.7|7463.2|7448.2|7465.1|7450.1|7462.9|7447.9|59
1641533700000|2022-01-07 05:35:00|7463.1|7448.1|7463|7448|7463.4|7448.4|7462.2|7447.2|94
1641534000000|2022-01-07 05:40:00|7463.1|7448.1|7464.4|7449.4|7467.2|7452.2|7463.1|7448.1|116
1641534300000|2022-01-07 05:45:00|7464.5|7449.5|7463.6|7448.6|7465.1|7450.1|7462.6|7447.6|98
1641534600000|2022-01-07 05:50:00|7463.5|7448.5|7462|7447|7463.6|7448.6|7461.7|7446.7|51
1641534900000|2022-01-07 05:55:00|7461.9|7446.9|7459.7|7444.7|7461.9|7446.9|7459.6|7444.6|42
1641535200000|2022-01-07 06:00:00|7459.9|7444.9|7461|7446|7461.1|7446.1|7459.9|7444.9|27
1641535500000|2022-01-07 06:05:00|7460.9|7445.9|7457.9|7442.9|7461.1|7446.1|7457.9|7442.9|51
1641535800000|2022-01-07 06:10:00|7458|7443|7457.3|7442.3|7459|7444|7457.2|7442.2|99
1641536100000|2022-01-07 06:15:00|7457.4|7442.4|7460.5|7445.5|7460.5|7445.5|7457.3|7442.3|76
1641536400000|2022-01-07 06:20:00|7460.3|7445.3|7460.2|7445.2|7460.7|7445.7|7459.9|7444.9|30
1641536700000|2022-01-07 06:25:00|7460.3|7445.3|7460.3|7445.3|7460.7|7445.7|7460|7445|31
1641537000000|2022-01-07 06:30:00|7460.4|7445.4|7460.6|7445.6|7461.6|7446.6|7460.4|7445.4|46
1641537300000|2022-01-07 06:35:00|7460.5|7445.5|7463.1|7448.1|7464.1|7449.1|7460.4|7445.4|129
1641537600000|2022-01-07 06:40:00|7463.2|7448.2|7463.5|7448.5|7465.2|7450.2|7463.2|7448.2|91
1641537900000|2022-01-07 06:45:00|7463.6|7448.6|7466.1|7451.1|7466.1|7451.1|7463.6|7448.6|57
1641538200000|2022-01-07 06:50:00|7466.2|7451.2|7467.7|7452.7|7468.2|7453.2|7465.8|7450.8|64
1641538500000|2022-01-07 06:55:00|7467.3|7452.3|7465.2|7450.2|7467.4|7452.4|7464.8|7449.8|69
1641538800000|2022-01-07 07:00:00|7465.3|7450.3|7466.7|7451.7|7468.6|7453.6|7465.2|7450.2|78
1641539100000|2022-01-07 07:05:00|7466.8|7451.8|7465.5|7450.5|7467.4|7452.4|7464.5|7449.5|98
1641539400000|2022-01-07 07:10:00|7465.6|7450.6|7464.9|7449.9|7465.8|7450.8|7464.8|7449.8|79
1641539700000|2022-01-07 07:15:00|7465|7450|7465.8|7450.8|7465.8|7450.8|7463.5|7448.5|86
1641540000000|2022-01-07 07:20:00|7465.7|7450.7|7463|7448|7465.8|7450.8|7462.7|7447.7|78
1641540300000|2022-01-07 07:25:00|7463.1|7448.1|7462|7447|7463.7|7448.7|7462|7447|54
1641540600000|2022-01-07 07:30:00|7462.1|7447.1|7464.2|7449.2|7465.1|7450.1|7462.1|7447.1|107
1641540900000|2022-01-07 07:35:00|7464.1|7449.1|7466.7|7451.7|7467.2|7452.2|7464.1|7449.1|93
1641541200000|2022-01-07 07:40:00|7466.9|7451.9|7465.9|7450.9|7467.5|7452.5|7465.9|7450.9|75
1641541500000|2022-01-07 07:45:00|7466|7451|7467.2|7452.2|7468|7453|7465.3|7450.3|113
1641541800000|2022-01-07 07:50:00|7467.1|7452.1|7467.2|7452.2|7468.1|7453.1|7466.9|7451.9|62
1641542100000|2022-01-07 07:55:00|7466.9|7451.9|7464.4|7449.4|7467.2|7452.2|7463.9|7448.9|121
1641542400000|2022-01-07 08:00:00|7464.3|7449.3|7464.2|7449.2|7465|7450|7463|7448|85
1641542700000|2022-01-07 08:05:00|7463.9|7448.9|7464.1|7449.1|7464.3|7449.3|7463.6|7448.6|44
1641543000000|2022-01-07 08:10:00|7463.8|7448.8|7463.2|7448.2|7463.9|7448.9|7462.3|7447.3|91
1641543300000|2022-01-07 08:15:00|7463.3|7448.3|7463.2|7448.2|7463.4|7448.4|7462.6|7447.6|51
1641543600000|2022-01-07 08:20:00|7463.3|7448.3|7463.7|7448.7|7464.4|7449.4|7463.3|7448.3|50
1641543900000|2022-01-07 08:25:00|7463.6|7448.6|7466.9|7451.9|7467|7452|7463.5|7448.5|75
1641544200000|2022-01-07 08:30:00|7467|7452|7468.5|7453.5|7469.2|7454.2|7466.6|7451.6|110
1641544500000|2022-01-07 08:35:00|7468.6|7453.6|7465|7450|7468.9|7453.9|7465|7450|79
1641544800000|2022-01-07 08:40:00|7465.1|7450.1|7464.9|7449.9|7465.2|7450.2|7464.2|7449.2|49
1641545100000|2022-01-07 08:45:00|7465|7450|7463.5|7448.5|7465.2|7450.2|7462.6|7447.6|56
1641545400000|2022-01-07 08:50:00|7463.6|7448.6|7464|7449|7464.2|7449.2|7462.7|7447.7|46
1641545700000|2022-01-07 08:55:00|7463.8|7448.8|7463.6|7448.6|7464|7449|7463.3|7448.3|21
1641546000000|2022-01-07 09:00:00|7463.4|7448.4|7464.1|7449.1|7464.3|7449.3|7462.8|7447.8|40
1641546300000|2022-01-07 09:05:00|7463.8|7448.8|7465.1|7450.1|7465.9|7450.9|7463.8|7448.8|57
1641546600000|2022-01-07 09:10:00|7465.2|7450.2|7463.1|7448.1|7465.2|7450.2|7463|7448|52
1641546900000|2022-01-07 09:15:00|7463|7448|7461.5|7446.5|7463.4|7448.4|7461.5|7446.5|51
1641547200000|2022-01-07 09:20:00|7461.2|7446.2|7462.7|7447.7|7463.8|7448.8|7460.9|7445.9|52
1641547500000|2022-01-07 09:25:00|7462.6|7447.6|7461.8|7446.8|7462.6|7447.6|7461.2|7446.2|27
1641547800000|2022-01-07 09:30:00|7462|7447|7462.4|7447.4|7462.8|7447.8|7461.6|7446.6|49
1641548100000|2022-01-07 09:35:00|7462.2|7447.2|7461.8|7446.8|7462.2|7447.2|7461.6|7446.6|22
1641548400000|2022-01-07 09:40:00|7462|7447|7463.6|7448.6|7464.2|7449.2|7461.2|7446.2|58
1641548700000|2022-01-07 09:45:00|7463.2|7448.2|7462.2|7447.2|7463.4|7448.4|7462.1|7447.1|32
1641549000000|2022-01-07 09:50:00|7462.4|7447.4|7461.4|7446.4|7462.4|7447.4|7461.4|7446.4|80
1641549300000|2022-01-07 09:55:00|7461.3|7446.3|7462.2|7447.2|7462.3|7447.3|7461.2|7446.2|53
1641549600000|2022-01-07 10:00:00|7461.9|7446.9|7462|7447|7462.2|7447.2|7461.6|7446.6|10
1641549900000|2022-01-07 10:05:00|7461.6|7446.6|7461.4|7446.4|7461.7|7446.7|7460.8|7445.8|28
1641550200000|2022-01-07 10:10:00|7461.6|7446.6|7461.4|7446.4|7461.6|7446.6|7461.2|7446.2|19
1641550500000|2022-01-07 10:15:00|7461.2|7446.2|7462.1|7447.1|7462.4|7447.4|7461.2|7446.2|33
1641550800000|2022-01-07 10:20:00|7462.2|7447.2|7461.2|7446.2|7462.4|7447.4|7461.1|7446.1|34
1641551100000|2022-01-07 10:25:00|7461.1|7446.1|7462.2|7447.2|7462.2|7447.2|7461.1|7446.1|23
1641551400000|2022-01-07 10:30:00|7462.3|7447.3|7462.4|7447.4|7463.6|7448.6|7462.2|7447.2|45
1641551700000|2022-01-07 10:35:00|7462.3|7447.3|7462.7|7447.7|7462.8|7447.8|7462.1|7447.1|35
1641552000000|2022-01-07 10:40:00|7462.6|7447.6|7463.2|7448.2|7463.9|7448.9|7462.6|7447.6|31
1641552300000|2022-01-07 10:45:00|7463.1|7448.1|7462.9|7447.9|7463.1|7448.1|7462.6|7447.6|18
1641552600000|2022-01-07 10:50:00|7462.7|7447.7|7463.1|7448.1|7463.2|7448.2|7462.6|7447.6|14
1641552900000|2022-01-07 10:55:00|7463.2|7448.2|7462.8|7447.8|7463.3|7448.3|7462.8|7447.8|28
1641553200000|2022-01-07 11:00:00|7462.9|7447.9|7464.1|7449.1|7464.5|7449.5|7462.9|7447.9|38
1641553500000|2022-01-07 11:05:00|7464|7449|7464.7|7449.7|7465|7450|7463.4|7448.4|56
1641553800000|2022-01-07 11:10:00|7464.8|7449.8|7464.6|7449.6|7465|7450|7464|7449|26
1641554100000|2022-01-07 11:15:00|7464.5|7449.5|7465.3|7450.3|7465.4|7450.4|7464.5|7449.5|36
1641554400000|2022-01-07 11:20:00|7465.2|7450.2|7464.7|7449.7|7465.3|7450.3|7463.9|7448.9|35
1641554700000|2022-01-07 11:25:00|7464.8|7449.8|7464.8|7449.8|7465|7450|7464.4|7449.4|37
1641555000000|2022-01-07 11:30:00|7464.2|7449.2|7464.3|7449.3|7464.4|7449.4|7464.2|7449.2|3
1641555300000|2022-01-07 11:35:00|7465.2|7450.2|7465.8|7450.8|7465.9|7450.9|7465.2|7450.2|6
1641556200000|2022-01-07 11:50:00|7466|7451|7465.8|7450.8|7466|7451|7465.8|7450.8|4
1641556500000|2022-01-07 11:55:00|7466|7451|7465.6|7450.6|7466|7451|7465.6|7450.6|18
1641556800000|2022-01-07 12:00:00|7465.2|7450.2|7465.2|7450.2|7465.6|7450.6|7465.2|7450.2|20
1641557100000|2022-01-07 12:05:00|7465.4|7450.4|7464.9|7449.9|7465.4|7450.4|7464.9|7449.9|13
1641557400000|2022-01-07 12:10:00|7465.2|7450.2|7464.9|7449.9|7465.9|7450.9|7464.9|7449.9|12
1641557700000|2022-01-07 12:15:00|7465.6|7450.6|7466|7451|7466.1|7451.1|7465.5|7450.5|10
1641558000000|2022-01-07 12:20:00|7465.8|7450.8|7465.5|7450.5|7465.8|7450.8|7465.5|7450.5|7
1641558300000|2022-01-07 12:25:00|7465.6|7450.6|7465.5|7450.5|7465.6|7450.6|7465.4|7450.4|18
1641558600000|2022-01-07 12:30:00|7465.6|7450.6|7465.2|7450.2|7465.6|7450.6|7465.2|7450.2|31
1641558900000|2022-01-07 12:35:00|7465.6|7450.6|7466.6|7451.6|7467.1|7452.1|7465.5|7450.5|55
1641559200000|2022-01-07 12:40:00|7466.4|7451.4|7466.6|7451.6|7466.6|7451.6|7466.2|7451.2|16
1641559500000|2022-01-07 12:45:00|7466.8|7451.8|7466|7451|7466.8|7451.8|7466|7451|9
1641559800000|2022-01-07 12:50:00|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|7466|7451|15
1641560100000|2022-01-07 12:55:00|7466.1|7451.1|7466.1|7451.1|7466.1|7451.1|7466|7451|9
1641560400000|2022-01-07 13:00:00|7466|7451|7466|7451|7466|7451|7465.6|7450.6|11
1641560700000|2022-01-07 13:05:00|7465.8|7450.8|7464.8|7449.8|7466|7451|7464.8|7449.8|46
1641561000000|2022-01-07 13:10:00|7464.7|7449.7|7465.6|7450.6|7466|7451|7464.2|7449.2|51
1641561300000|2022-01-07 13:15:00|7465.2|7450.2|7464.8|7449.8|7465.2|7450.2|7464.6|7449.6|25
1641561600000|2022-01-07 13:20:00|7464.7|7449.7|7464|7449|7465.1|7450.1|7463.9|7448.9|53
1641561900000|2022-01-07 13:25:00|7463.9|7448.9|7468|7443|7468|7449.4|7461.9|7442.8|75
1641562200000|2022-01-07 13:30:00|7468.1|7443.1|7462.9|7447.9|7469.6|7449.3|7456.4|7441.4|252
1641562500000|2022-01-07 13:35:00|7463.1|7448.1|7471.2|7456.2|7471.2|7456.2|7461.8|7442.2|133
1641562800000|2022-01-07 13:40:00|7471.4|7456.4|7469.6|7454.6|7472.2|7457.2|7468.6|7453.6|150
1641563100000|2022-01-07 13:45:00|7468.8|7453.8|7463.5|7448.5|7468.8|7453.8|7463.2|7448.2|146
1641563400000|2022-01-07 13:50:00|7463.4|7448.4|7466.2|7451.2|7467.3|7452.3|7460.2|7445.2|159
1641563700000|2022-01-07 13:55:00|7466|7451|7467.4|7452.4|7469.2|7454.2|7466|7451|107
1641564000000|2022-01-07 14:00:00|7467.3|7452.3|7467.3|7452.3|7472.8|7452.4|7466.6|7446.7|96
1641564300000|2022-01-07 14:05:00|7467.1|7452.1|7463.3|7448.3|7467.4|7452.4|7463.3|7448.3|146
1641564600000|2022-01-07 14:10:00|7463.4|7448.4|7465.2|7450.2|7466.5|7451.5|7463.2|7448.2|100
1641564900000|2022-01-07 14:15:00|7465.3|7450.3|7457.6|7442.6|7465.5|7450.5|7457.6|7442.6|147
1641565200000|2022-01-07 14:20:00|7457.5|7442.5|7458.6|7443.6|7461.1|7446.1|7457.5|7442.5|125
1641565500000|2022-01-07 14:25:00|7458.5|7443.5|7458.9|7443.9|7459.2|7444.2|7458.5|7443.5|18
1641565800000|2022-01-07 14:30:00|7458.8|7443.8|7461.1|7446.1|7461.2|7446.2|7457.6|7442.6|34
1641566100000|2022-01-07 14:35:00|7461.2|7446.2|7459|7444|7462|7447|7459|7444|85
1641566400000|2022-01-07 14:40:00|7459.1|7444.1|7459.2|7444.2|7460.6|7445.6|7459|7444|48
1641566700000|2022-01-07 14:45:00|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|7456.5|7441.5|100
1641567000000|2022-01-07 14:50:00|7459|7444|7458.8|7443.8|7459|7444|7457.5|7442.5|50
1641567300000|2022-01-07 14:55:00|7458.7|7443.7|7457.9|7442.9|7458.8|7443.8|7456.6|7441.6|83
1641567600000|2022-01-07 15:00:00|7457.8|7442.8|7459.2|7444.2|7459.2|7444.2|7457.7|7442.7|43
1641567900000|2022-01-07 15:05:00|7459.4|7444.4|7457.3|7442.3|7459.4|7444.4|7457.2|7442.2|90
1641568200000|2022-01-07 15:10:00|7457.4|7442.4|7456.6|7441.6|7457.4|7442.4|7456.1|7441.1|126
1641568500000|2022-01-07 15:15:00|7457.1|7442.1|7457|7442|7457.3|7442.3|7456.3|7441.3|99
1641568800000|2022-01-07 15:20:00|7456.9|7441.9|7456.8|7441.8|7457.3|7442.3|7456.3|7441.3|59
1641569100000|2022-01-07 15:25:00|7456.9|7441.9|7458.5|7443.5|7458.8|7443.8|7456.7|7441.7|53
1641569400000|2022-01-07 15:30:00|7458.6|7443.6|7459.4|7444.4|7460.2|7445.2|7458.5|7443.5|56
1641569700000|2022-01-07 15:35:00|7459.6|7444.6|7459.4|7444.4|7460.4|7445.4|7458.7|7443.7|109
1641570000000|2022-01-07 15:40:00|7459.5|7444.5|7461.2|7446.2|7461.4|7446.4|7459.2|7444.2|107
1641570300000|2022-01-07 15:45:00|7461.3|7446.3|7462.2|7447.2|7462.2|7447.2|7461|7446|60
1641570600000|2022-01-07 15:50:00|7462.1|7447.1|7460.8|7445.8|7462.5|7447.5|7460.4|7445.4|95
1641570900000|2022-01-07 15:55:00|7460.4|7445.4|7461.1|7446.1|7462.2|7447.2|7459.8|7444.8|30
1641571200000|2022-01-07 16:00:00|7461.3|7446.3|7461.1|7446.1|7462.2|7447.2|7460.7|7445.7|107
1641571500000|2022-01-07 16:05:00|7461.2|7446.2|7459.2|7444.2|7461.2|7446.2|7458.9|7443.9|38
1641571800000|2022-01-07 16:10:00|7459.4|7444.4|7459.8|7444.8|7459.8|7444.8|7458.8|7443.8|95
1641572100000|2022-01-07 16:15:00|7459.6|7444.6|7461.1|7446.1|7461.2|7446.2|7459.2|7444.2|38
1641572400000|2022-01-07 16:20:00|7461|7446|7460.8|7445.8|7461.1|7446.1|7460.6|7445.6|26
1641572700000|2022-01-07 16:25:00|7461.1|7446.1|7459.8|7444.8|7461.1|7446.1|7459.8|7444.8|27
1641573000000|2022-01-07 16:30:00|7459.5|7444.5|7457.2|7442.2|7459.5|7444.5|7456.6|7441.6|58
1641573300000|2022-01-07 16:35:00|7457.1|7442.1|7457.2|7442.2|7458.1|7443.1|7457|7442|74
1641573600000|2022-01-07 16:40:00|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|7457.1|7442.1|18
1641573900000|2022-01-07 16:45:00|7457.3|7442.3|7456|7441|7457.8|7442.8|7455.9|7440.9|69
1641574200000|2022-01-07 16:50:00|7455.9|7440.9|7455.8|7440.8|7456.2|7441.2|7455.6|7440.6|102
1641574500000|2022-01-07 16:55:00|7455.6|7440.6|7455.3|7440.3|7456|7441|7455.3|7440.3|20
1641574800000|2022-01-07 17:00:00|7455.2|7440.2|7455|7440|7455.3|7440.3|7453.2|7438.2|62
1641575100000|2022-01-07 17:05:00|7454.9|7439.9|7454.8|7439.8|7455|7440|7453.6|7438.6|42
1641575400000|2022-01-07 17:10:00|7454.7|7439.7|7455|7440|7455|7440|7454.4|7439.4|23
1641575700000|2022-01-07 17:15:00|7454.8|7439.8|7454.9|7439.9|7455|7440|7454.3|7439.3|14
1641576000000|2022-01-07 17:20:00|7454.8|7439.8|7455.1|7440.1|7455.4|7440.4|7454.5|7439.5|57
1641576300000|2022-01-07 17:25:00|7455.2|7440.2|7454.4|7439.4|7455.2|7440.2|7454.2|7439.2|26
1641576600000|2022-01-07 17:30:00|7454.5|7439.5|7454.4|7439.4|7455.3|7440.3|7454.4|7439.4|55
1641576900000|2022-01-07 17:35:00|7454.6|7439.6|7454.8|7439.8|7455.1|7440.1|7454.4|7439.4|25
1641577200000|2022-01-07 17:40:00|7454.7|7439.7|7454.6|7439.6|7454.8|7439.8|7454.3|7439.3|25
1641577500000|2022-01-07 17:45:00|7454.4|7439.4|7454.4|7439.4|7454.7|7439.7|7454.2|7439.2|24
1641577800000|2022-01-07 17:50:00|7454.6|7439.6|7454.8|7439.8|7454.8|7439.8|7454.4|7439.4|21
1641578100000|2022-01-07 17:55:00|7454.6|7439.6|7451|7436|7454.9|7439.9|7450.6|7435.6|71
1641578400000|2022-01-07 18:00:00|7449.5|7434.5|7453.3|7438.3|7453.7|7438.7|7449|7434|46
1641578700000|2022-01-07 18:05:00|7453.2|7438.2|7450.8|7435.8|7453.2|7438.2|7450.7|7435.7|16
1641579000000|2022-01-07 18:10:00|7450.6|7435.6|7450.8|7435.8|7450.8|7435.8|7450.6|7435.6|5
1641579300000|2022-01-07 18:15:00|7450.7|7435.7|7450.6|7435.6|7450.8|7435.8|7450.6|7435.6|6
1641579600000|2022-01-07 18:20:00|7450.5|7435.5|7448|7433|7450.6|7435.6|7447.8|7432.8|52
1641579900000|2022-01-07 18:25:00|7448.1|7433.1|7449.4|7434.4|7449.8|7434.8|7447.8|7432.8|16
1641580200000|2022-01-07 18:30:00|7449|7434|7448.8|7433.8|7449|7434|7448.7|7433.7|6
1641580500000|2022-01-07 18:35:00|7448.6|7433.6|7448.7|7433.7|7448.8|7433.8|7448.6|7433.6|3
1641580800000|2022-01-07 18:40:00|7448.8|7433.8|7448.8|7433.8|7448.9|7433.9|7448.3|7433.3|70
1641581100000|2022-01-07 18:45:00|7448.9|7433.9|7448.7|7433.7|7449|7434|7448.5|7433.5|26
1641581400000|2022-01-07 18:50:00|7448.8|7433.8|7448.8|7433.8|7449|7434|7448.6|7433.6|30
1641581700000|2022-01-07 18:55:00|7448.7|7433.7|7448.7|7433.7|7448.8|7433.8|7448.2|7433.2|13
1641582000000|2022-01-07 19:00:00|7448.6|7433.6|7448.4|7433.4|7448.7|7433.7|7448|7433|40
1641582300000|2022-01-07 19:05:00|7448.5|7433.5|7448.1|7433.1|7448.5|7433.5|7447.8|7432.8|20
1641582600000|2022-01-07 19:10:00|7448.2|7433.2|7448|7433|7448.2|7433.2|7448|7433|7
1641582900000|2022-01-07 19:15:00|7448.1|7433.1|7448.8|7433.8|7448.8|7433.8|7448.1|7433.1|8
1641583200000|2022-01-07 19:20:00|7448.9|7433.9|7448|7433|7448.9|7433.9|7447.9|7432.9|24
1641583500000|2022-01-07 19:25:00|7447.9|7432.9|7448.4|7433.4|7448.4|7433.4|7447.9|7432.9|4
1641584100000|2022-01-07 19:35:00|7447.6|7432.6|7447.8|7432.8|7447.8|7432.8|7447.6|7432.6|2
1641584400000|2022-01-07 19:40:00|7448.3|7433.3|7447.8|7432.8|7448.3|7433.3|7447.7|7432.7|13
1641584700000|2022-01-07 19:45:00|7448.6|7433.6|7449|7434|7449.1|7434.1|7448.1|7433.1|9
1641585000000|2022-01-07 19:50:00|7448.8|7433.8|7447.7|7432.7|7449|7434|7447.7|7432.7|7
1641585600000|2022-01-07 20:00:00|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|7447.6|7432.6|4
1641586200000|2022-01-07 20:10:00|7447.7|7432.7|7447.7|7432.7|7447.8|7432.8|7447.5|7432.5|5
1641586500000|2022-01-07 20:15:00|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|1
1641586800000|2022-01-07 20:20:00|7447.7|7432.7|7447.4|7432.4|7447.7|7432.7|7447.3|7432.3|7
1641587100000|2022-01-07 20:25:00|7447.5|7432.5|7448.9|7433.9|7448.9|7433.9|7447.2|7432.2|16
1641587400000|2022-01-07 20:30:00|7449|7434|7449|7434|7449|7434|7448.9|7433.9|5
1641588000000|2022-01-07 20:40:00|7449.1|7434.1|7449|7434|7449.1|7434.1|7448.1|7433.1|9
1641588300000|2022-01-07 20:45:00|7449.1|7434.1|7448.1|7433.1|7449.4|7434.4|7448.1|7433.1|7
1641588600000|2022-01-07 20:50:00|7448.2|7433.2|7454.3|7439.3|7454.7|7439.7|7448.2|7433.2|21
1641588900000|2022-01-07 20:55:00|7454.2|7439.2|7454.2|7439.2|7454.5|7439.5|7453.5|7438.5|14
1641778200000|2022-01-10 01:30:00|7457.9|7429.9|7457.9|7429.9|7457.9|7429.9|7457.9|7429.9|1
1641778800000|2022-01-10 01:40:00|7458.1|7430.1|7462.4|7437.4|7463.4|7437.4|7457.3|7429.3|68
1641779100000|2022-01-10 01:45:00|7462.5|7437.5|7461.2|7436.2|7462.5|7437.5|7461.2|7436.2|55
1641779400000|2022-01-10 01:50:00|7461.3|7436.3|7461.3|7436.3|7461.3|7436.3|7461.2|7436.2|3
1641781500000|2022-01-10 02:25:00|7461.7|7436.7|7461.7|7436.7|7461.7|7436.7|7461.7|7436.7|1
1641783600000|2022-01-10 03:00:00|7460.7|7435.7|7459.3|7434.3|7461.2|7436.2|7459.2|7434.2|126
1641783900000|2022-01-10 03:05:00|7460.1|7435.1|7460.1|7435.1|7460.8|7435.8|7459.2|7434.2|130
1641784200000|2022-01-10 03:10:00|7460.4|7435.4|7459.8|7434.8|7460.5|7435.5|7459.6|7434.6|48
1641784500000|2022-01-10 03:15:00|7459.9|7434.9|7459.9|7434.9|7460.5|7435.5|7459.2|7434.2|21
1641784800000|2022-01-10 03:20:00|7459.6|7434.6|7459.3|7434.3|7459.9|7434.9|7459.2|7434.2|26
1641785100000|2022-01-10 03:25:00|7459.7|7434.7|7459.4|7434.4|7460.1|7439.8|7453.1|7432.4|64
1641785400000|2022-01-10 03:30:00|7459.5|7434.5|7452.6|7437.6|7462.2|7440.9|7452.5|7434.5|210
1641785700000|2022-01-10 03:35:00|7452.7|7437.7|7451.4|7436.4|7453|7438|7451|7436|92
1641786000000|2022-01-10 03:40:00|7451.3|7436.3|7450.4|7435.4|7452.8|7437.8|7450.4|7435.4|110
1641786300000|2022-01-10 03:45:00|7450.5|7435.5|7450.6|7435.6|7451.9|7436.9|7450.4|7435.4|42
1641786600000|2022-01-10 03:50:00|7450.5|7435.5|7448.5|7433.5|7450.6|7435.6|7447.6|7432.6|121
1641786900000|2022-01-10 03:55:00|7448.6|7433.6|7449.7|7434.7|7449.9|7434.9|7448|7433|70
1641787200000|2022-01-10 04:00:00|7449.9|7434.9|7451|7436|7451.9|7436.9|7449.8|7434.8|64
1641787500000|2022-01-10 04:05:00|7451.1|7436.1|7448.8|7433.8|7451.2|7436.2|7448.6|7433.6|57
1641787800000|2022-01-10 04:10:00|7448.6|7433.6|7448.4|7433.4|7448.7|7433.7|7448|7433|29
1641788100000|2022-01-10 04:15:00|7448.5|7433.5|7449.8|7434.8|7449.8|7434.8|7448.4|7433.4|35
1641788400000|2022-01-10 04:20:00|7449.9|7434.9|7449.6|7434.6|7449.9|7434.9|7448.3|7433.3|42
1641788700000|2022-01-10 04:25:00|7449.5|7434.5|7448|7433|7449.7|7434.7|7448|7433|48
1641789000000|2022-01-10 04:30:00|7448.1|7433.1|7449|7434|7450.4|7435.4|7446|7431|129
1641789300000|2022-01-10 04:35:00|7449.1|7434.1|7445.3|7430.3|7450.2|7435.2|7444.7|7429.7|115
1641789600000|2022-01-10 04:40:00|7445.4|7430.4|7448.3|7433.3|7448.3|7433.3|7445.3|7430.3|125
1641789900000|2022-01-10 04:45:00|7448.1|7433.1|7449.1|7434.1|7449.8|7434.8|7447.9|7432.9|59
1641790200000|2022-01-10 04:50:00|7448.8|7433.8|7447.9|7432.9|7448.8|7433.8|7446.6|7431.6|92
1641790500000|2022-01-10 04:55:00|7448|7433|7446.1|7431.1|7448.9|7433.9|7445.8|7430.8|87
1641790800000|2022-01-10 05:00:00|7446|7431|7448.8|7433.8|7449|7434|7443.9|7428.9|119
1641791100000|2022-01-10 05:05:00|7449|7434|7447.9|7432.9|7449.8|7434.8|7447|7432|96
1641791400000|2022-01-10 05:10:00|7447.7|7432.7|7448.1|7433.1|7448.6|7433.6|7447.5|7432.5|43
1641791700000|2022-01-10 05:15:00|7448|7433|7448.8|7433.8|7450.4|7435.4|7447.9|7432.9|79
1641792000000|2022-01-10 05:20:00|7449|7434|7449.4|7434.4|7450.5|7435.5|7448.8|7433.8|86
1641792300000|2022-01-10 05:25:00|7449.7|7434.7|7451.3|7436.3|7451.3|7436.3|7449.6|7434.6|84
1641792600000|2022-01-10 05:30:00|7450.9|7435.9|7451|7436|7451|7436|7450.7|7435.7|37
1641792900000|2022-01-10 05:35:00|7450.9|7435.9|7451.5|7436.5|7451.9|7436.9|7450.9|7435.9|61
1641793200000|2022-01-10 05:40:00|7451.4|7436.4|7450|7435|7451.4|7436.4|7449.2|7434.2|60
1641793500000|2022-01-10 05:45:00|7449.9|7434.9|7448.5|7433.5|7449.9|7434.9|7448.3|7433.3|50
1641793800000|2022-01-10 05:50:00|7448.6|7433.6|7450.7|7435.7|7450.9|7435.9|7448.6|7433.6|58
1641794100000|2022-01-10 05:55:00|7450.8|7435.8|7450.2|7435.2|7451.2|7436.2|7449.9|7434.9|53
1641794400000|2022-01-10 06:00:00|7450.1|7435.1|7450.9|7435.9|7451.3|7436.3|7449.6|7434.6|46
1641794700000|2022-01-10 06:05:00|7450.8|7435.8|7451.9|7436.9|7452|7437|7450.7|7435.7|48
1641795000000|2022-01-10 06:10:00|7452.3|7437.3|7454.2|7439.2|7454.7|7439.7|7452.2|7437.2|116
1641795300000|2022-01-10 06:15:00|7454.1|7439.1|7453.3|7438.3|7454.2|7439.2|7451.9|7436.9|49
1641795600000|2022-01-10 06:20:00|7453.4|7438.4|7454|7439|7454.9|7439.9|7453.2|7438.2|93
1641795900000|2022-01-10 06:25:00|7453.9|7438.9|7452.2|7437.2|7454|7439|7452|7437|46
1641796200000|2022-01-10 06:30:00|7452.1|7437.1|7451.6|7436.6|7452.2|7437.2|7450.7|7435.7|96
1641796500000|2022-01-10 06:35:00|7451.7|7436.7|7449.7|7434.7|7452.1|7437.1|7449.7|7434.7|96
1641796800000|2022-01-10 06:40:00|7449.8|7434.8|7448.1|7433.1|7449.8|7434.8|7448|7433|142
1641797100000|2022-01-10 06:45:00|7448.2|7433.2|7446.7|7431.7|7448.2|7433.2|7446.5|7431.5|96
1641797400000|2022-01-10 06:50:00|7446.9|7431.9|7447.8|7432.8|7447.8|7432.8|7446.2|7431.2|44
1641797700000|2022-01-10 06:55:00|7447.6|7432.6|7448.9|7433.9|7449.1|7434.1|7446.5|7431.5|52
1641798000000|2022-01-10 07:00:00|7448.8|7433.8|7448.4|7433.4|7449.9|7434.9|7447.1|7432.1|114
1641798300000|2022-01-10 07:05:00|7448.2|7433.2|7446.9|7431.9|7448.7|7433.7|7446.9|7431.9|73
1641798600000|2022-01-10 07:10:00|7447|7432|7449.6|7434.6|7450.1|7435.1|7446.8|7431.8|89
1641798900000|2022-01-10 07:15:00|7449.3|7434.3|7450.5|7435.5|7451.7|7436.7|7449.2|7434.2|112
1641799200000|2022-01-10 07:20:00|7450.6|7435.6|7449.9|7434.9|7451.1|7436.1|7448.8|7433.8|77
1641799500000|2022-01-10 07:25:00|7450|7435|7449.2|7434.2|7450|7435|7449.1|7434.1|38
1641799800000|2022-01-10 07:30:00|7449|7434|7448.9|7433.9|7449.8|7434.8|7448.9|7433.9|44
1641800100000|2022-01-10 07:35:00|7448.8|7433.8|7449.2|7434.2|7449.5|7434.5|7448.6|7433.6|20
1641800400000|2022-01-10 07:40:00|7449.3|7434.3|7449.3|7434.3|7450|7435|7449.2|7434.2|40
1641800700000|2022-01-10 07:45:00|7449.2|7434.2|7449.6|7434.6|7450.4|7435.4|7448.8|7433.8|33
1641801000000|2022-01-10 07:50:00|7449.7|7434.7|7449.8|7434.8|7449.8|7434.8|7448.8|7433.8|23
1641801300000|2022-01-10 07:55:00|7450|7435|7449.8|7434.8|7450.5|7435.5|7449.6|7434.6|39
1641801600000|2022-01-10 08:00:00|7449.7|7434.7|7449|7434|7449.8|7434.8|7449|7434|44
1641801900000|2022-01-10 08:05:00|7448.9|7433.9|7450.1|7435.1|7450.4|7435.4|7448.9|7433.9|44
1641802200000|2022-01-10 08:10:00|7450|7435|7448.7|7433.7|7450.2|7435.2|7448.7|7433.7|55
1641802500000|2022-01-10 08:15:00|7448.8|7433.8|7448.6|7433.6|7449.9|7434.9|7448.5|7433.5|85
1641802800000|2022-01-10 08:20:00|7448.5|7433.5|7448.5|7433.5|7449.1|7434.1|7448.1|7433.1|54
1641803100000|2022-01-10 08:25:00|7448.4|7433.4|7449.1|7434.1|7449.5|7434.5|7448.3|7433.3|45
1641803400000|2022-01-10 08:30:00|7449|7434|7447.2|7432.2|7449|7434|7446.3|7431.3|91
1641803700000|2022-01-10 08:35:00|7447.1|7432.1|7446.8|7431.8|7447.8|7432.8|7446.8|7431.8|44
1641804000000|2022-01-10 08:40:00|7447|7432|7444.4|7429.4|7447|7432|7444.4|7429.4|49
1641804300000|2022-01-10 08:45:00|7444.5|7429.5|7444.5|7429.5|7445.1|7430.1|7442.3|7427.3|107
1641804600000|2022-01-10 08:50:00|7444.7|7429.7|7446.9|7431.9|7447.6|7432.6|7444.5|7429.5|149
1641804900000|2022-01-10 08:55:00|7447|7432|7446|7431|7447.1|7432.1|7445.7|7430.7|60
1641805200000|2022-01-10 09:00:00|7446.1|7431.1|7446|7431|7446.5|7431.5|7445.9|7430.9|17
1641805500000|2022-01-10 09:05:00|7446.1|7431.1|7445.3|7430.3|7446.1|7431.1|7444.8|7429.8|27
1641805800000|2022-01-10 09:10:00|7445.2|7430.2|7444.8|7429.8|7445.4|7430.4|7444.8|7429.8|21
1641806100000|2022-01-10 09:15:00|7444.4|7429.4|7442.9|7427.9|7444.6|7429.6|7442.9|7427.9|77
1641806400000|2022-01-10 09:20:00|7443.1|7428.1|7444.6|7429.6|7445.4|7430.4|7441.8|7426.8|94
1641806700000|2022-01-10 09:25:00|7444.7|7429.7|7445.1|7430.1|7445.8|7430.8|7444.6|7429.6|25
1641807000000|2022-01-10 09:30:00|7445|7430|7445.8|7430.8|7446|7431|7444.6|7429.6|60
1641807300000|2022-01-10 09:35:00|7445.7|7430.7|7439.6|7424.6|7445.7|7430.7|7438.1|7423.1|115
1641807600000|2022-01-10 09:40:00|7439.7|7424.7|7439.6|7424.6|7440.5|7425.5|7437.7|7422.7|134
1641807900000|2022-01-10 09:45:00|7439.7|7424.7|7438.4|7423.4|7441.8|7426.8|7438.1|7423.1|91
1641808200000|2022-01-10 09:50:00|7438.5|7423.5|7434.4|7419.4|7438.5|7423.5|7434.4|7419.4|153
1641808500000|2022-01-10 09:55:00|7434.6|7419.6|7435.5|7420.5|7436.2|7421.2|7434.5|7419.5|125
1641808800000|2022-01-10 10:00:00|7435.4|7420.4|7437.5|7422.5|7437.5|7422.5|7434.5|7419.5|74
1641809100000|2022-01-10 10:05:00|7437.9|7422.9|7437.7|7422.7|7438.6|7423.6|7437|7422|43
1641809400000|2022-01-10 10:10:00|7437.9|7422.9|7438.2|7423.2|7439.5|7424.5|7437.2|7422.2|75
1641809700000|2022-01-10 10:15:00|7438.1|7423.1|7438.2|7423.2|7438.2|7423.2|7437.6|7422.6|38
1641810000000|2022-01-10 10:20:00|7438.3|7423.3|7437.7|7422.7|7438.4|7423.4|7437.5|7422.5|28
1641810300000|2022-01-10 10:25:00|7437.8|7422.8|7437.9|7422.9|7438|7423|7437.6|7422.6|29
1641810600000|2022-01-10 10:30:00|7437.8|7422.8|7438.2|7423.2|7438.4|7423.4|7437.7|7422.7|25
1641810900000|2022-01-10 10:35:00|7438.1|7423.1|7438.8|7423.8|7438.8|7423.8|7438.1|7423.1|25
1641811200000|2022-01-10 10:40:00|7438.9|7423.9|7439.6|7424.6|7440|7425|7438.9|7423.9|59
1641811500000|2022-01-10 10:45:00|7439.7|7424.7|7441.1|7426.1|7441.3|7426.3|7439.3|7424.3|69
1641811800000|2022-01-10 10:50:00|7440.8|7425.8|7439.6|7424.6|7441.2|7426.2|7439.6|7424.6|69
1641812100000|2022-01-10 10:55:00|7439.7|7424.7|7439.2|7424.2|7439.7|7424.7|7438.6|7423.6|51
1641812400000|2022-01-10 11:00:00|7439.1|7424.1|7439.1|7424.1|7439.4|7424.4|7438.5|7423.5|38
1641812700000|2022-01-10 11:05:00|7439|7424|7439.2|7424.2|7439.7|7424.7|7438.8|7423.8|33
1641813000000|2022-01-10 11:10:00|7439.1|7424.1|7438.7|7423.7|7439.2|7424.2|7438.6|7423.6|68
1641813300000|2022-01-10 11:15:00|7438.6|7423.6|7437.6|7422.6|7438.7|7423.7|7437.6|7422.6|33
1641813600000|2022-01-10 11:20:00|7437.7|7422.7|7438.5|7423.5|7438.8|7423.8|7437|7422|38
1641813900000|2022-01-10 11:25:00|7438.4|7423.4|7439|7424|7439.4|7424.4|7438|7423|56
1641814200000|2022-01-10 11:30:00|7439.1|7424.1|7439.1|7424.1|7439.3|7424.3|7439.1|7424.1|3
1641814500000|2022-01-10 11:35:00|7439.3|7424.3|7439.1|7424.1|7439.3|7424.3|7439.1|7424.1|5
1641814800000|2022-01-10 11:40:00|7439.3|7424.3|7438.6|7423.6|7439.3|7424.3|7437.9|7422.9|16
1641815100000|2022-01-10 11:45:00|7439|7424|7437.9|7422.9|7439.4|7424.4|7437.9|7422.9|15
1641815400000|2022-01-10 11:50:00|7437.8|7422.8|7437.9|7422.9|7438|7423|7437.6|7422.6|8
1641815700000|2022-01-10 11:55:00|7437.6|7422.6|7437.3|7422.3|7437.7|7422.7|7437.2|7422.2|10
1641816000000|2022-01-10 12:00:00|7437.4|7422.4|7436.6|7421.6|7437.4|7422.4|7436.6|7421.6|48
1641816300000|2022-01-10 12:05:00|7436.8|7421.8|7437.6|7422.6|7437.7|7422.7|7436.6|7421.6|17
1641816600000|2022-01-10 12:10:00|7437.7|7422.7|7437.5|7422.5|7438|7423|7437.4|7422.4|31
1641816900000|2022-01-10 12:15:00|7437.6|7422.6|7437.3|7422.3|7437.9|7422.9|7436.9|7421.9|48
1641817200000|2022-01-10 12:20:00|7437.2|7422.2|7436.9|7421.9|7437.4|7422.4|7436.8|7421.8|103
1641817500000|2022-01-10 12:25:00|7436.8|7421.8|7436.8|7421.8|7437.2|7422.2|7436.4|7421.4|21
1641817800000|2022-01-10 12:30:00|7436.9|7421.9|7437.2|7422.2|7437.2|7422.2|7436.7|7421.7|68
1641818100000|2022-01-10 12:35:00|7437.1|7422.1|7437|7422|7437.2|7422.2|7436.7|7421.7|20
1641818400000|2022-01-10 12:40:00|7437.1|7422.1|7437.8|7422.8|7437.8|7422.8|7437.1|7422.1|20
1641818700000|2022-01-10 12:45:00|7437.9|7422.9|7438.2|7423.2|7438.2|7423.2|7437.9|7422.9|9
1641819000000|2022-01-10 12:50:00|7438.1|7423.1|7438|7423|7438.1|7423.1|7438|7423|2
1641819300000|2022-01-10 12:55:00|7438.1|7423.1|7438.2|7423.2|7438.4|7423.4|7437.8|7422.8|29
1641819600000|2022-01-10 13:00:00|7438.1|7423.1|7438|7423|7438.4|7423.4|7437.8|7422.8|44
1641819900000|2022-01-10 13:05:00|7437.8|7422.8|7437.8|7422.8|7437.8|7422.8|7437.8|7422.8|1
1641820200000|2022-01-10 13:10:00|7437.7|7422.7|7436.5|7421.5|7437.8|7422.8|7436.5|7421.5|12
1641820500000|2022-01-10 13:15:00|7436.6|7421.6|7436.9|7421.9|7437.2|7422.2|7436.5|7421.5|60
1641820800000|2022-01-10 13:20:00|7436.8|7421.8|7434.9|7419.9|7436.9|7421.9|7434.9|7419.9|55
1641821100000|2022-01-10 13:25:00|7434.8|7419.8|7435.1|7420.1|7435.4|7420.4|7434.3|7419.3|84
1641821400000|2022-01-10 13:30:00|7435.2|7420.2|7435.9|7420.9|7436|7421|7434.8|7419.8|46
1641821700000|2022-01-10 13:35:00|7435.7|7420.7|7436.3|7421.3|7436.9|7421.9|7435.6|7420.6|43
1641822000000|2022-01-10 13:40:00|7436.4|7421.4|7438.3|7423.3|7438.4|7423.4|7436.2|7421.2|61
1641822300000|2022-01-10 13:45:00|7438.4|7423.4|7440.8|7425.8|7440.8|7425.8|7438.4|7423.4|54
1641822600000|2022-01-10 13:50:00|7440.7|7425.7|7441|7426|7442.2|7427.2|7440.3|7425.3|25
1641822900000|2022-01-10 13:55:00|7441.2|7426.2|7440.8|7425.8|7441.2|7426.2|7440.2|7425.2|18
1641823200000|2022-01-10 14:00:00|7440.9|7425.9|7441.4|7426.4|7441.8|7426.8|7440.9|7425.9|12
1641823500000|2022-01-10 14:05:00|7441.6|7426.6|7442|7427|7442|7427|7441.4|7426.4|23
1641823800000|2022-01-10 14:10:00|7441.6|7426.6|7441.3|7426.3|7441.6|7426.6|7441|7426|13
1641824100000|2022-01-10 14:15:00|7441.1|7426.1|7442.5|7427.5|7444.2|7429.2|7441.1|7426.1|57
1641824400000|2022-01-10 14:20:00|7442.4|7427.4|7442.6|7427.6|7442.6|7427.6|7441.8|7426.8|19
1641824700000|2022-01-10 14:25:00|7442.5|7427.5|7442.8|7427.8|7442.8|7427.8|7441.9|7426.9|30
1641825000000|2022-01-10 14:30:00|7443|7428|7442.8|7427.8|7443.2|7428.2|7441.4|7426.4|76
1641825300000|2022-01-10 14:35:00|7442.7|7427.7|7444.4|7429.4|7445.6|7430.6|7442.2|7427.2|52
1641825600000|2022-01-10 14:40:00|7444.2|7429.2|7444.6|7429.6|7445.6|7430.6|7443.9|7428.9|64
1641825900000|2022-01-10 14:45:00|7444.8|7429.8|7445.8|7430.8|7446|7431|7444.6|7429.6|31
1641826200000|2022-01-10 14:50:00|7445.7|7430.7|7445.8|7430.8|7445.8|7430.8|7445|7430|37
1641826500000|2022-01-10 14:55:00|7445.6|7430.6|7445.4|7430.4|7445.8|7430.8|7445.4|7430.4|39
1641826800000|2022-01-10 15:00:00|7445.6|7430.6|7445|7430|7446.2|7431.2|7445|7430|45
1641827100000|2022-01-10 15:05:00|7444.3|7429.3|7444|7429|7444.4|7429.4|7443.5|7428.5|28
1641827400000|2022-01-10 15:10:00|7444.2|7429.2|7444.2|7429.2|7444.8|7429.8|7444.2|7429.2|34
1641827700000|2022-01-10 15:15:00|7444.3|7429.3|7443.7|7428.7|7444.3|7429.3|7443.6|7428.6|17
1641828000000|2022-01-10 15:20:00|7443.6|7428.6|7442|7427|7443.6|7428.6|7441.5|7426.5|43
1641828300000|2022-01-10 15:25:00|7441.8|7426.8|7442|7427|7442.2|7427.2|7441.6|7426.6|32
1641828600000|2022-01-10 15:30:00|7442.2|7427.2|7442|7427|7442.2|7427.2|7441.6|7426.6|50
1641828900000|2022-01-10 15:35:00|7442.2|7427.2|7443|7428|7443.4|7428.4|7442|7427|22
1641829200000|2022-01-10 15:40:00|7443.2|7428.2|7442.9|7427.9|7444.2|7429.2|7442.8|7427.8|83
1641829500000|2022-01-10 15:45:00|7443.1|7428.1|7442.5|7427.5|7443.4|7428.4|7442.2|7427.2|105
1641829800000|2022-01-10 15:50:00|7441.8|7426.8|7441.4|7426.4|7441.9|7426.9|7441.1|7426.1|29
1641830100000|2022-01-10 15:55:00|7441.5|7426.5|7441.5|7426.5|7441.7|7426.7|7441.2|7426.2|49
1641830400000|2022-01-10 16:00:00|7441.7|7426.7|7441.7|7426.7|7441.9|7426.9|7441.5|7426.5|46
1641830700000|2022-01-10 16:05:00|7441.8|7426.8|7442.4|7427.4|7442.5|7427.5|7441.7|7426.7|65
1641831000000|2022-01-10 16:10:00|7442.5|7427.5|7442.2|7427.2|7442.6|7427.6|7442.1|7427.1|31
1641831300000|2022-01-10 16:15:00|7442|7427|7441.4|7426.4|7442.2|7427.2|7441.1|7426.1|28
1641831600000|2022-01-10 16:20:00|7441.1|7426.1|7439.8|7424.8|7441.6|7426.6|7439.8|7424.8|41
1641831900000|2022-01-10 16:25:00|7439.2|7424.2|7438.6|7423.6|7439.4|7424.4|7438.6|7423.6|39
1641832200000|2022-01-10 16:30:00|7438.5|7423.5|7440|7425|7440.4|7425.4|7437.8|7422.8|68
1641832500000|2022-01-10 16:35:00|7439.8|7424.8|7440.9|7425.9|7440.9|7425.9|7439.8|7424.8|18
1641832800000|2022-01-10 16:40:00|7440.8|7425.8|7439.9|7424.9|7441|7426|7439.7|7424.7|93
1641833100000|2022-01-10 16:45:00|7439.8|7424.8|7439.1|7424.1|7439.9|7424.9|7439.1|7424.1|44
1641833400000|2022-01-10 16:50:00|7439.2|7424.2|7439.1|7424.1|7439.2|7424.2|7439|7424|10
1641833700000|2022-01-10 16:55:00|7439|7424|7437.8|7422.8|7439.2|7424.2|7437.6|7422.6|78
1641834000000|2022-01-10 17:00:00|7437.6|7422.6|7437.8|7422.8|7437.8|7422.8|7437.6|7422.6|4
1641834300000|2022-01-10 17:05:00|7437.6|7422.6|7438|7423|7438|7423|7437.6|7422.6|23
1641834600000|2022-01-10 17:10:00|7437.8|7422.8|7437.6|7422.6|7438|7423|7437.3|7422.3|33
1641834900000|2022-01-10 17:15:00|7437.8|7422.8|7437.9|7422.9|7437.9|7422.9|7437.6|7422.6|10
1641835200000|2022-01-10 17:20:00|7437.8|7422.8|7437.6|7422.6|7438|7423|7437.6|7422.6|116
1641835500000|2022-01-10 17:25:00|7437.4|7422.4|7437.6|7422.6|7437.6|7422.6|7436.8|7421.8|231
1641835800000|2022-01-10 17:30:00|7437.5|7422.5|7437.6|7422.6|7437.9|7422.9|7437.5|7422.5|32
1641836100000|2022-01-10 17:35:00|7437.7|7422.7|7438.9|7423.9|7438.9|7423.9|7437.6|7422.6|25
1641836400000|2022-01-10 17:40:00|7439|7424|7438.5|7423.5|7439|7424|7438.5|7423.5|80
1641836700000|2022-01-10 17:45:00|7438.6|7423.6|7438.4|7423.4|7438.6|7423.6|7438.2|7423.2|30
1641837000000|2022-01-10 17:50:00|7438.5|7423.5|7437.8|7422.8|7438.5|7423.5|7437.8|7422.8|21
1641837300000|2022-01-10 17:55:00|7437.9|7422.9|7436.7|7421.7|7437.9|7422.9|7436.5|7421.5|19
1641837600000|2022-01-10 18:00:00|7436.8|7421.8|7437.1|7422.1|7437.6|7422.6|7436.8|7421.8|22
1641837900000|2022-01-10 18:05:00|7436.8|7421.8|7436.5|7421.5|7436.8|7421.8|7436.3|7421.3|5
1641838200000|2022-01-10 18:10:00|7436.4|7421.4|7433.6|7418.6|7436.4|7421.4|7432.8|7417.8|23
1641838500000|2022-01-10 18:15:00|7433.5|7418.5|7432.4|7417.4|7433.6|7418.6|7431.7|7416.7|43
1641838800000|2022-01-10 18:20:00|7432.1|7417.1|7432|7417|7432.1|7417.1|7430|7415|141
1641839100000|2022-01-10 18:25:00|7431.9|7416.9|7431.8|7416.8|7433.7|7418.7|7431.6|7416.6|30
1641839400000|2022-01-10 18:30:00|7431.7|7416.7|7433.5|7418.5|7433.5|7418.5|7431.7|7416.7|23
1641839700000|2022-01-10 18:35:00|7433.4|7418.4|7433.8|7418.8|7433.8|7418.8|7432.2|7417.2|29
1641840000000|2022-01-10 18:40:00|7434|7419|7434.1|7419.1|7434.1|7419.1|7434|7419|2
1641840900000|2022-01-10 18:55:00|7434.2|7419.2|7434|7419|7434.2|7419.2|7434|7419|5
1641841200000|2022-01-10 19:00:00|7434.1|7419.1|7434.1|7419.1|7434.2|7419.2|7434.1|7419.1|3
1641841800000|2022-01-10 19:10:00|7434.2|7419.2|7434.2|7419.2|7434.2|7419.2|7434.2|7419.2|1
1641842100000|2022-01-10 19:15:00|7434.1|7419.1|7434.1|7419.1|7434.1|7419.1|7434.1|7419.1|1
1641842400000|2022-01-10 19:20:00|7434.4|7419.4|7434.8|7419.8|7434.8|7419.8|7434|7419|16
1641842700000|2022-01-10 19:25:00|7434.6|7419.6|7434.6|7419.6|7434.6|7419.6|7434.6|7419.6|1
1641843000000|2022-01-10 19:30:00|7434.5|7419.5|7434.5|7419.5|7434.5|7419.5|7434.5|7419.5|1
1641843300000|2022-01-10 19:35:00|7434.6|7419.6|7434.5|7419.5|7434.6|7419.6|7434.5|7419.5|10
1641843600000|2022-01-10 19:40:00|7434.6|7419.6|7434.6|7419.6|7434.6|7419.6|7434.6|7419.6|1
1641844500000|2022-01-10 19:55:00|7434.3|7419.3|7431.7|7416.7|7434.3|7419.3|7431.6|7416.6|11
1641864600000|2022-01-11 01:30:00|7438.9|7413.9|7437.1|7412.1|7440.4|7415.4|7437|7412|24
1641864900000|2022-01-11 01:35:00|7437|7412|7437|7412|7437|7412|7437|7412|1
1641865200000|2022-01-11 01:40:00|7437.4|7412.4|7437.3|7412.3|7437.4|7412.4|7437.3|7412.3|2
1641865500000|2022-01-11 01:45:00|7436.9|7411.9|7436.9|7411.9|7437.2|7412.2|7436.9|7411.9|8
1641865800000|2022-01-11 01:50:00|7437|7412|7436.9|7411.9|7437.2|7412.2|7436.8|7411.8|17
1641866100000|2022-01-11 01:55:00|7437|7412|7444|7419|7444.8|7421.6|7436.3|7411.9|97
1641866400000|2022-01-11 02:00:00|7444.1|7419.1|7444.1|7419.1|7444.3|7419.3|7443.8|7418.8|29
1641866700000|2022-01-11 02:05:00|7443.9|7418.9|7443.9|7418.9|7444.1|7419.1|7443.9|7418.9|5
1641867000000|2022-01-11 02:10:00|7443.8|7418.8|7443.9|7418.9|7443.9|7418.9|7443.8|7418.8|4
1641867300000|2022-01-11 02:15:00|7444|7419|7444.1|7419.1|7444.1|7419.1|7444|7419|6
1641867600000|2022-01-11 02:20:00|7443.8|7418.8|7443.4|7418.4|7444.2|7419.2|7442.3|7417.3|43
1641867900000|2022-01-11 02:25:00|7443.1|7418.1|7440|7415|7443.1|7420.6|7435.6|7412.9|57
1641868200000|2022-01-11 02:30:00|7439.8|7414.8|7439.6|7414.6|7440|7415|7439.5|7414.5|11
1641868800000|2022-01-11 02:40:00|7439.7|7414.7|7439.6|7414.6|7439.7|7414.7|7439.6|7414.6|2
1641869100000|2022-01-11 02:45:00|7439.5|7414.5|7436.7|7411.7|7439.5|7414.5|7436.7|7411.7|24
1641869400000|2022-01-11 02:50:00|7436.8|7411.8|7436.7|7411.7|7436.8|7411.8|7436.7|7411.7|4
1641870000000|2022-01-11 03:00:00|7436.8|7411.8|7437.2|7412.2|7437.3|7412.3|7436.3|7411.3|137
1641870300000|2022-01-11 03:05:00|7437.4|7412.4|7436.8|7411.8|7437.6|7412.6|7436.8|7411.8|50
1641870600000|2022-01-11 03:10:00|7436.7|7411.7|7436.7|7411.7|7437.7|7412.7|7436.5|7411.5|149
1641870900000|2022-01-11 03:15:00|7437.1|7412.1|7437.1|7412.1|7437.4|7412.4|7436.7|7411.7|33
1641871200000|2022-01-11 03:20:00|7436.9|7411.9|7433.6|7408.6|7437.5|7412.5|7433.4|7408.4|59
1641871500000|2022-01-11 03:25:00|7433.7|7408.7|7430.5|7415.5|7435.7|7416.5|7427.9|7406.5|161
1641871800000|2022-01-11 03:30:00|7430.7|7415.7|7427.7|7412.7|7431.7|7416.7|7427.6|7412.6|230
1641872100000|2022-01-11 03:35:00|7427.6|7412.6|7428.5|7413.5|7429.4|7414.4|7427.6|7412.6|87
1641872400000|2022-01-11 03:40:00|7428.3|7413.3|7425.1|7410.1|7428.3|7413.3|7425.1|7410.1|102
1641872700000|2022-01-11 03:45:00|7425|7410|7425.1|7410.1|7425.6|7410.6|7423.6|7408.6|127
1641873000000|2022-01-11 03:50:00|7425|7410|7425.9|7410.9|7426|7411|7425|7410|19
1641873300000|2022-01-11 03:55:00|7425.8|7410.8|7426.1|7411.1|7426.3|7411.3|7425.5|7410.5|32
1641873600000|2022-01-11 04:00:00|7426.2|7411.2|7424.3|7409.3|7426.5|7411.5|7424.1|7409.1|48
1641873900000|2022-01-11 04:05:00|7423.9|7408.9|7426.1|7411.1|7426.1|7411.1|7423.9|7408.9|39
1641874200000|2022-01-11 04:10:00|7426|7411|7424.9|7409.9|7426|7411|7424.8|7409.8|37
1641874500000|2022-01-11 04:15:00|7425|7410|7426.7|7411.7|7426.8|7411.8|7423.9|7408.9|54
1641874800000|2022-01-11 04:20:00|7426.8|7411.8|7427.7|7412.7|7427.9|7412.9|7426.8|7411.8|45
1641875100000|2022-01-11 04:25:00|7427.8|7412.8|7426.2|7411.2|7428.2|7413.2|7426.2|7411.2|44
1641875400000|2022-01-11 04:30:00|7426.1|7411.1|7427.1|7412.1|7427.2|7412.2|7425.6|7410.6|109
1641875700000|2022-01-11 04:35:00|7427|7412|7427|7412|7428|7413|7426.3|7411.3|70
1641876000000|2022-01-11 04:40:00|7426.8|7411.8|7427.2|7412.2|7427.2|7412.2|7426.1|7411.1|93
1641876300000|2022-01-11 04:45:00|7427.3|7412.3|7426.9|7411.9|7427.6|7412.6|7424.7|7409.7|89
1641876600000|2022-01-11 04:50:00|7427|7412|7425.6|7410.6|7427.1|7412.1|7423.9|7408.9|76
1641876900000|2022-01-11 04:55:00|7425.5|7410.5|7424.4|7409.4|7425.7|7410.7|7424.3|7409.3|48
1641877200000|2022-01-11 05:00:00|7424.3|7409.3|7421.3|7406.3|7424.4|7409.4|7420.8|7405.8|123
1641877500000|2022-01-11 05:05:00|7421.2|7406.2|7419.2|7404.2|7421.7|7406.7|7418.8|7403.8|79
1641877800000|2022-01-11 05:10:00|7419.1|7404.1|7418.3|7403.3|7419.1|7404.1|7416.8|7401.8|139
1641878100000|2022-01-11 05:15:00|7418.2|7403.2|7419.4|7404.4|7420|7405|7417.6|7402.6|89
1641878400000|2022-01-11 05:20:00|7419.3|7404.3|7420.1|7405.1|7420.6|7405.6|7418.6|7403.6|65
1641878700000|2022-01-11 05:25:00|7420|7405|7422.4|7407.4|7422.8|7407.8|7419.9|7404.9|90
1641879000000|2022-01-11 05:30:00|7422.3|7407.3|7424|7409|7424.3|7409.3|7421.6|7406.6|90
1641879300000|2022-01-11 05:35:00|7423.8|7408.8|7425|7410|7425.1|7410.1|7423.8|7408.8|76
1641879600000|2022-01-11 05:40:00|7424.8|7409.8|7424.3|7409.3|7425.4|7410.4|7423.4|7408.4|69
1641879900000|2022-01-11 05:45:00|7424|7409|7420.8|7405.8|7424.5|7409.5|7420.6|7405.6|89
1641880200000|2022-01-11 05:50:00|7421|7406|7421.5|7406.5|7422.1|7407.1|7420.3|7405.3|105
1641880500000|2022-01-11 05:55:00|7421.3|7406.3|7421.3|7406.3|7421.7|7406.7|7420.2|7405.2|74
1641880800000|2022-01-11 06:00:00|7421.2|7406.2|7421.5|7406.5|7422.2|7407.2|7420.2|7405.2|112
1641881100000|2022-01-11 06:05:00|7421.7|7406.7|7423.8|7408.8|7423.8|7408.8|7421.6|7406.6|73
1641881400000|2022-01-11 06:10:00|7424|7409|7425.1|7410.1|7425.4|7410.4|7423.8|7408.8|77
1641881700000|2022-01-11 06:15:00|7425.2|7410.2|7425.8|7410.8|7426.4|7411.4|7425.2|7410.2|67
1641882000000|2022-01-11 06:20:00|7425.7|7410.7|7426.7|7411.7|7427.5|7412.5|7425.7|7410.7|54
1641882300000|2022-01-11 06:25:00|7426.6|7411.6|7425.3|7410.3|7426.6|7411.6|7425.2|7410.2|60
1641882600000|2022-01-11 06:30:00|7425.2|7410.2|7424.3|7409.3|7425.3|7410.3|7424.3|7409.3|39
1641882900000|2022-01-11 06:35:00|7424.4|7409.4|7424.3|7409.3|7424.9|7409.9|7424.3|7409.3|23
1641883200000|2022-01-11 06:40:00|7424.1|7409.1|7424.4|7409.4|7425.2|7410.2|7424.1|7409.1|37
1641883500000|2022-01-11 06:45:00|7424.5|7409.5|7424.6|7409.6|7424.9|7409.9|7424.1|7409.1|29
1641883800000|2022-01-11 06:50:00|7424.5|7409.5|7423.9|7408.9|7425|7410|7423.9|7408.9|24
1641884100000|2022-01-11 06:55:00|7423.8|7408.8|7423.8|7408.8|7423.9|7408.9|7423.2|7408.2|37
1641884400000|2022-01-11 07:00:00|7423.7|7408.7|7424.4|7409.4|7424.8|7409.8|7423.7|7408.7|81
1641884700000|2022-01-11 07:05:00|7424.5|7409.5|7422.7|7407.7|7424.6|7409.6|7422|7407|96
1641885000000|2022-01-11 07:10:00|7422.8|7407.8|7424.2|7409.2|7424.8|7409.8|7421.7|7406.7|74
1641885300000|2022-01-11 07:15:00|7424.1|7409.1|7425.8|7410.8|7426.1|7411.1|7424.1|7409.1|70
1641885600000|2022-01-11 07:20:00|7425.7|7410.7|7423.8|7408.8|7425.7|7410.7|7423.7|7408.7|88
1641885900000|2022-01-11 07:25:00|7423.7|7408.7|7421.8|7406.8|7424|7409|7420.9|7405.9|170
1641886200000|2022-01-11 07:30:00|7421.7|7406.7|7421.2|7406.2|7421.9|7406.9|7420.1|7405.1|60
1641886500000|2022-01-11 07:35:00|7421.6|7406.6|7420.2|7405.2|7421.7|7406.7|7419.6|7404.6|75
1641886800000|2022-01-11 07:40:00|7420.1|7405.1|7420.5|7405.5|7422.4|7407.4|7419.7|7404.7|91
1641887100000|2022-01-11 07:45:00|7420.4|7405.4|7422.2|7407.2|7422.2|7407.2|7420.3|7405.3|92
1641887400000|2022-01-11 07:50:00|7422.4|7407.4|7423.1|7408.1|7423.7|7408.7|7422.2|7407.2|86
1641887700000|2022-01-11 07:55:00|7423.2|7408.2|7421.8|7406.8|7423.4|7408.4|7420.1|7405.1|143
1641888000000|2022-01-11 08:00:00|7421.7|7406.7|7419.1|7404.1|7421.7|7406.7|7418.9|7403.9|98
1641888300000|2022-01-11 08:05:00|7419|7404|7415.6|7400.6|7419|7404|7414.2|7399.2|208
1641888600000|2022-01-11 08:10:00|7415.5|7400.5|7417.9|7402.9|7418.8|7403.8|7415.3|7400.3|92
1641888900000|2022-01-11 08:15:00|7418|7403|7418.4|7403.4|7418.7|7403.7|7417.2|7402.2|88
1641889200000|2022-01-11 08:20:00|7418.5|7403.5|7416.1|7401.1|7418.6|7403.6|7415.3|7400.3|125
1641889500000|2022-01-11 08:25:00|7416|7401|7414.1|7399.1|7416.3|7401.3|7413.8|7398.8|95
1641889800000|2022-01-11 08:30:00|7414.2|7399.2|7415|7400|7416.1|7401.1|7412.9|7397.9|108
1641890100000|2022-01-11 08:35:00|7415.2|7400.2|7417.3|7402.3|7417.7|7402.7|7414.6|7399.6|103
1641890400000|2022-01-11 08:40:00|7417.1|7402.1|7415.8|7400.8|7417.1|7402.1|7415.1|7400.1|104
1641890700000|2022-01-11 08:45:00|7415.7|7400.7|7416|7401|7416.4|7401.4|7415.6|7400.6|44
1641891000000|2022-01-11 08:50:00|7416.1|7401.1|7417.1|7402.1|7418.1|7403.1|7416.1|7401.1|87
1641891300000|2022-01-11 08:55:00|7416.8|7401.8|7419|7404|7420|7405|7416.7|7401.7|107
1641891600000|2022-01-11 09:00:00|7418.8|7403.8|7418.8|7403.8|7419|7404|7417.6|7402.6|70
1641891900000|2022-01-11 09:05:00|7418.6|7403.6|7420.6|7405.6|7420.8|7405.8|7418.3|7403.3|53
1641892200000|2022-01-11 09:10:00|7420.5|7405.5|7422.9|7407.9|7423.2|7408.2|7420.3|7405.3|87
1641892500000|2022-01-11 09:15:00|7422.8|7407.8|7422.1|7407.1|7423|7408|7419.9|7404.9|122
1641892800000|2022-01-11 09:20:00|7422.2|7407.2|7423.1|7408.1|7423.1|7408.1|7420.8|7405.8|85
1641893100000|2022-01-11 09:25:00|7423.2|7408.2|7427.7|7412.7|7427.8|7412.8|7423.2|7408.2|89
1641893400000|2022-01-11 09:30:00|7427.8|7412.8|7429.1|7414.1|7432.5|7417.5|7426.9|7411.9|169
1641893700000|2022-01-11 09:35:00|7429|7414|7428.3|7413.3|7430.4|7415.4|7428|7413|125
1641894000000|2022-01-11 09:40:00|7428.4|7413.4|7427.9|7412.9|7429.5|7414.5|7427.8|7412.8|91
1641894300000|2022-01-11 09:45:00|7428.2|7413.2|7425.9|7410.9|7429.3|7414.3|7425.1|7410.1|163
1641894600000|2022-01-11 09:50:00|7426|7411|7424.3|7409.3|7426.3|7411.3|7424|7409|167
1641894900000|2022-01-11 09:55:00|7424.2|7409.2|7422.9|7407.9|7425.5|7410.5|7422.2|7407.2|105
1641895200000|2022-01-11 10:00:00|7423.1|7408.1|7422.7|7407.7|7423.1|7408.1|7422.2|7407.2|63
1641895500000|2022-01-11 10:05:00|7422.8|7407.8|7422.5|7407.5|7423.3|7408.3|7422.4|7407.4|51
1641895800000|2022-01-11 10:10:00|7422.6|7407.6|7423.2|7408.2|7423.3|7408.3|7422.1|7407.1|81
1641896100000|2022-01-11 10:15:00|7423.3|7408.3|7422.4|7407.4|7423.4|7408.4|7422.3|7407.3|34
1641896400000|2022-01-11 10:20:00|7422.3|7407.3|7424.1|7409.1|7424.6|7409.6|7422.3|7407.3|68
1641896700000|2022-01-11 10:25:00|7424.2|7409.2|7425.6|7410.6|7426|7411|7423.6|7408.6|54
1641897000000|2022-01-11 10:30:00|7425.7|7410.7|7425.9|7410.9|7427.1|7412.1|7425|7410|98
1641897300000|2022-01-11 10:35:00|7425.7|7410.7|7427.1|7412.1|7427.3|7412.3|7425.5|7410.5|74
1641897600000|2022-01-11 10:40:00|7427.3|7412.3|7427.4|7412.4|7427.4|7412.4|7427.2|7412.2|32
1641897900000|2022-01-11 10:45:00|7427.3|7412.3|7426.8|7411.8|7427.4|7412.4|7426.5|7411.5|33
1641898200000|2022-01-11 10:50:00|7426.7|7411.7|7426.8|7411.8|7426.9|7411.9|7426.7|7411.7|8
1641898500000|2022-01-11 10:55:00|7426.7|7411.7|7426.5|7411.5|7426.8|7411.8|7426.4|7411.4|9
1641898800000|2022-01-11 11:00:00|7426.4|7411.4|7426.7|7411.7|7426.8|7411.8|7426.2|7411.2|19
1641899100000|2022-01-11 11:05:00|7426.5|7411.5|7426.7|7411.7|7426.7|7411.7|7426.3|7411.3|26
1641899400000|2022-01-11 11:10:00|7426.5|7411.5|7425.9|7410.9|7426.5|7411.5|7425.6|7410.6|44
1641899700000|2022-01-11 11:15:00|7425.8|7410.8|7424.7|7409.7|7425.9|7410.9|7424.7|7409.7|47
1641900000000|2022-01-11 11:20:00|7424.8|7409.8|7424.1|7409.1|7425.3|7410.3|7423.5|7408.5|68
1641900300000|2022-01-11 11:25:00|7424.2|7409.2|7424.1|7409.1|7425.2|7410.2|7424.1|7409.1|90
1641900900000|2022-01-11 11:35:00|7424.5|7409.5|7424.2|7409.2|7424.6|7409.6|7424.1|7409.1|14
1641901200000|2022-01-11 11:40:00|7424.1|7409.1|7423.8|7408.8|7424.1|7409.1|7423.8|7408.8|2
1641901500000|2022-01-11 11:45:00|7423.7|7408.7|7424.3|7409.3|7424.5|7409.5|7423.6|7408.6|11
1641901800000|2022-01-11 11:50:00|7424.4|7409.4|7423.1|7408.1|7424.4|7409.4|7423.1|7408.1|14
1641902100000|2022-01-11 11:55:00|7422.2|7407.2|7421.4|7406.4|7422.6|7407.6|7420.5|7405.5|57
1641902400000|2022-01-11 12:00:00|7421.1|7406.1|7421|7406|7421.4|7406.4|7419.6|7404.6|72
1641902700000|2022-01-11 12:05:00|7421.1|7406.1|7421.3|7406.3|7421.4|7406.4|7420.9|7405.9|20
1641903000000|2022-01-11 12:10:00|7421.6|7406.6|7422.1|7407.1|7422.1|7407.1|7421.3|7406.3|30
1641903300000|2022-01-11 12:15:00|7422.2|7407.2|7423|7408|7423.9|7408.9|7422|7407|43
1641903600000|2022-01-11 12:20:00|7422.9|7407.9|7422.9|7407.9|7422.9|7407.9|7422.8|7407.8|5
1641903900000|2022-01-11 12:25:00|7422.8|7407.8|7422.7|7407.7|7422.9|7407.9|7422.7|7407.7|4
1641904200000|2022-01-11 12:30:00|7422.5|7407.5|7421.9|7406.9|7423|7408|7421.9|7406.9|13
1641904500000|2022-01-11 12:35:00|7422|7407|7422.5|7407.5|7422.5|7407.5|7422|7407|6
1641904800000|2022-01-11 12:40:00|7422.4|7407.4|7421.8|7406.8|7422.5|7407.5|7421.8|7406.8|14
1641905100000|2022-01-11 12:45:00|7421.7|7406.7|7420.5|7405.5|7421.7|7406.7|7420.5|7405.5|28
1641905400000|2022-01-11 12:50:00|7420.9|7405.9|7420.5|7405.5|7420.9|7405.9|7420.2|7405.2|10
1641905700000|2022-01-11 12:55:00|7420.9|7405.9|7420.9|7405.9|7420.9|7405.9|7420.5|7405.5|7
1641906000000|2022-01-11 13:00:00|7420.8|7405.8|7420.1|7405.1|7420.8|7405.8|7419.9|7404.9|25
1641906300000|2022-01-11 13:05:00|7420|7405|7419.9|7404.9|7420.1|7405.1|7419.3|7404.3|71
1641906600000|2022-01-11 13:10:00|7419.7|7404.7|7419.7|7404.7|7420|7405|7419.5|7404.5|24
1641906900000|2022-01-11 13:15:00|7420|7405|7420|7405|7420.1|7405.1|7419.7|7404.7|42
1641907200000|2022-01-11 13:20:00|7420.1|7405.1|7419.3|7404.3|7420.4|7405.4|7419.2|7404.2|53
1641907500000|2022-01-11 13:25:00|7419.5|7404.5|7419.3|7404.3|7419.7|7404.7|7419.1|7404.1|40
1641907800000|2022-01-11 13:30:00|7419.5|7404.5|7419.1|7404.1|7419.5|7404.5|7419.1|7404.1|11
1641908100000|2022-01-11 13:35:00|7419.2|7404.2|7419.7|7404.7|7420|7405|7419.1|7404.1|37
1641908400000|2022-01-11 13:40:00|7419.9|7404.9|7419.5|7404.5|7420|7405|7419.5|7404.5|21
1641908700000|2022-01-11 13:45:00|7420.1|7405.1|7420.5|7405.5|7420.8|7405.8|7419.7|7404.7|65
1641909000000|2022-01-11 13:50:00|7420.3|7405.3|7420.5|7405.5|7420.8|7405.8|7420.2|7405.2|43
1641909300000|2022-01-11 13:55:00|7420.8|7405.8|7420.5|7405.5|7420.9|7405.9|7420.5|7405.5|48
1641909600000|2022-01-11 14:00:00|7420.4|7405.4|7420.2|7405.2|7420.5|7405.5|7420.2|7405.2|41
1641909900000|2022-01-11 14:05:00|7420.4|7405.4|7423.4|7408.4|7423.4|7408.4|7420.2|7405.2|20
1641910200000|2022-01-11 14:10:00|7423.3|7408.3|7423.4|7408.4|7423.5|7408.5|7423.1|7408.1|39
1641910500000|2022-01-11 14:15:00|7423.5|7408.5|7423.9|7408.9|7425.2|7410.2|7423.4|7408.4|70
1641910800000|2022-01-11 14:20:00|7424|7409|7423.4|7408.4|7424.1|7409.1|7423.2|7408.2|43
1641911100000|2022-01-11 14:25:00|7423.2|7408.2|7423.8|7408.8|7424.2|7409.2|7423.1|7408.1|27
1641911400000|2022-01-11 14:30:00|7423.9|7408.9|7423.4|7408.4|7424.8|7409.8|7423.4|7408.4|37
1641911700000|2022-01-11 14:35:00|7423|7408|7422|7407|7423|7408|7421.8|7406.8|56
1641912000000|2022-01-11 14:40:00|7422.1|7407.1|7424.4|7409.4|7424.7|7409.7|7422|7407|86
1641912300000|2022-01-11 14:45:00|7424.3|7409.3|7426.5|7411.5|7426.8|7411.8|7424.3|7409.3|100
1641912600000|2022-01-11 14:50:00|7426.6|7411.6|7425.4|7410.4|7426.6|7411.6|7424.8|7409.8|41
1641912900000|2022-01-11 14:55:00|7425.3|7410.3|7425|7410|7425.9|7410.9|7425|7410|82
1641913200000|2022-01-11 15:00:00|7425.2|7410.2|7423.2|7408.2|7425.2|7410.2|7423.1|7408.1|67
1641913500000|2022-01-11 15:05:00|7422.9|7407.9|7421.2|7406.2|7423|7408|7420.2|7405.2|116
1641913800000|2022-01-11 15:10:00|7421|7406|7420.6|7405.6|7421.2|7406.2|7420.6|7405.6|57
1641914100000|2022-01-11 15:15:00|7420.8|7405.8|7420|7405|7421|7406|7420|7405|32
1641914400000|2022-01-11 15:20:00|7420.6|7405.6|7419.8|7404.8|7420.6|7405.6|7416.8|7401.8|45
1641914700000|2022-01-11 15:25:00|7419.2|7404.2|7419.6|7404.6|7419.7|7404.7|7419.1|7404.1|32
1641915000000|2022-01-11 15:30:00|7419.7|7404.7|7420.6|7405.6|7421|7406|7418.8|7403.8|82
1641915300000|2022-01-11 15:35:00|7420.4|7405.4|7419.3|7404.3|7420.6|7405.6|7419.2|7404.2|49
1641915600000|2022-01-11 15:40:00|7419.2|7404.2|7421|7406|7421.2|7406.2|7419.2|7404.2|67
1641915900000|2022-01-11 15:45:00|7421.1|7406.1|7420.4|7405.4|7421.2|7406.2|7420.2|7405.2|34
1641916200000|2022-01-11 15:50:00|7420.6|7405.6|7420.6|7405.6|7421.2|7406.2|7420.4|7405.4|26
1641916500000|2022-01-11 15:55:00|7420.4|7405.4|7419.4|7404.4|7420.6|7405.6|7418.8|7403.8|44
1641916800000|2022-01-11 16:00:00|7419.3|7404.3|7417|7402|7419.5|7404.5|7416.2|7401.2|53
1641917100000|2022-01-11 16:05:00|7416.7|7401.7|7413.2|7398.2|7417|7402|7413.2|7398.2|39
1641917400000|2022-01-11 16:10:00|7413.4|7398.4|7412.2|7397.2|7413.4|7398.4|7412.2|7397.2|60
1641917700000|2022-01-11 16:15:00|7412.3|7397.3|7410.5|7395.5|7412.4|7397.4|7409.7|7394.7|56
1641918000000|2022-01-11 16:20:00|7410.6|7395.6|7408.4|7393.4|7412.3|7397.3|7408.4|7393.4|90
1641918300000|2022-01-11 16:25:00|7408.2|7393.2|7409.7|7394.7|7409.7|7394.7|7407.3|7392.3|46
1641918600000|2022-01-11 16:30:00|7409.6|7394.6|7410.1|7395.1|7411.3|7396.3|7409.6|7394.6|72
1641918900000|2022-01-11 16:35:00|7410|7395|7411.3|7396.3|7411.5|7396.5|7410|7395|42
1641919200000|2022-01-11 16:40:00|7411.1|7396.1|7407.3|7392.3|7411.4|7396.4|7407.3|7392.3|25
1641919500000|2022-01-11 16:45:00|7407.4|7392.4|7407.9|7392.9|7409.7|7394.7|7407.3|7392.3|54
1641919800000|2022-01-11 16:50:00|7408.2|7393.2|7409.9|7394.9|7409.9|7394.9|7407.3|7392.3|47
1641920100000|2022-01-11 16:55:00|7409.7|7394.7|7410.8|7395.8|7411.6|7396.6|7409.7|7394.7|42
1641920400000|2022-01-11 17:00:00|7411|7396|7413.4|7398.4|7415.2|7400.2|7410.8|7395.8|47
1641920700000|2022-01-11 17:05:00|7413.6|7398.6|7414.5|7399.5|7414.7|7399.7|7413.6|7398.6|74
1641921000000|2022-01-11 17:10:00|7414.4|7399.4|7415.2|7400.2|7415.7|7400.7|7413.6|7398.6|80
1641921300000|2022-01-11 17:15:00|7415.7|7400.7|7414.8|7399.8|7416.1|7401.1|7414.4|7399.4|31
1641921600000|2022-01-11 17:20:00|7414.6|7399.6|7415|7400|7416.1|7401.1|7414.1|7399.1|22
1641921900000|2022-01-11 17:25:00|7415.2|7400.2|7416|7401|7416.3|7401.3|7415.2|7400.2|36
1641922200000|2022-01-11 17:30:00|7415.9|7400.9|7417.1|7402.1|7417.7|7402.7|7415.6|7400.6|41
1641922500000|2022-01-11 17:35:00|7417|7402|7418.2|7403.2|7418.4|7403.4|7416.8|7401.8|54
1641922800000|2022-01-11 17:40:00|7418.1|7403.1|7418.2|7403.2|7418.2|7403.2|7417.8|7402.8|41
1641923100000|2022-01-11 17:45:00|7418.1|7403.1|7418.3|7403.3|7418.4|7403.4|7417.3|7402.3|21
1641923400000|2022-01-11 17:50:00|7418.2|7403.2|7417.9|7402.9|7418.4|7403.4|7417.8|7402.8|90
1641923700000|2022-01-11 17:55:00|7417.8|7402.8|7418.1|7403.1|7418.3|7403.3|7417.8|7402.8|23
1641924000000|2022-01-11 18:00:00|7418|7403|7418.1|7403.1|7418.1|7403.1|7418|7403|2
1641924300000|2022-01-11 18:05:00|7418.5|7403.5|7418.6|7403.6|7418.6|7403.6|7418.5|7403.5|22
1641924600000|2022-01-11 18:10:00|7418.5|7403.5|7418.5|7403.5|7418.6|7403.6|7418.4|7403.4|17
1641924900000|2022-01-11 18:15:00|7418.4|7403.4|7418.6|7403.6|7418.6|7403.6|7417.5|7402.5|14
1641925200000|2022-01-11 18:20:00|7419|7404|7418.8|7403.8|7419.2|7404.2|7418.7|7403.7|42
1641925500000|2022-01-11 18:25:00|7418.9|7403.9|7417.8|7402.8|7419|7404|7417.6|7402.6|25
1641925800000|2022-01-11 18:30:00|7417.7|7402.7|7417.5|7402.5|7418.3|7403.3|7417.5|7402.5|35
1641926100000|2022-01-11 18:35:00|7417.8|7402.8|7417.5|7402.5|7417.8|7402.8|7417.2|7402.2|26
1641926400000|2022-01-11 18:40:00|7417.6|7402.6|7416.3|7401.3|7417.6|7402.6|7416.3|7401.3|14
1641926700000|2022-01-11 18:45:00|7415.3|7400.3|7415.1|7400.1|7415.7|7400.7|7414.6|7399.6|20
1641927000000|2022-01-11 18:50:00|7414.9|7399.9|7414.9|7399.9|7414.9|7399.9|7414.9|7399.9|1
1641927300000|2022-01-11 18:55:00|7414.8|7399.8|7414.6|7399.6|7414.8|7399.8|7414.6|7399.6|6
1641927600000|2022-01-11 19:00:00|7414.5|7399.5|7412.5|7397.5|7414.5|7399.5|7412.5|7397.5|9
1641927900000|2022-01-11 19:05:00|7412|7397|7410.2|7395.2|7412|7397|7409.3|7394.3|55
1641928200000|2022-01-11 19:10:00|7410.3|7395.3|7410.2|7395.2|7410.3|7395.3|7410.1|7395.1|6
1641928800000|2022-01-11 19:20:00|7410.7|7395.7|7410.3|7395.3|7411|7396|7409.7|7394.7|18
1641929100000|2022-01-11 19:25:00|7410.4|7395.4|7410.3|7395.3|7410.4|7395.4|7410.1|7395.1|4
1641929400000|2022-01-11 19:30:00|7410.7|7395.7|7411.2|7396.2|7411.5|7396.5|7410.7|7395.7|11
1641929700000|2022-01-11 19:35:00|7411.4|7396.4|7411.1|7396.1|7411.4|7396.4|7410.9|7395.9|7
1641930000000|2022-01-11 19:40:00|7410.9|7395.9|7410.8|7395.8|7410.9|7395.9|7410.8|7395.8|2
1641930600000|2022-01-11 19:50:00|7410.4|7395.4|7410.2|7395.2|7410.6|7395.6|7409.4|7394.4|13
1641930900000|2022-01-11 19:55:00|7410|7395|7410.6|7395.6|7411|7396|7408.9|7393.9|21
1641951000000|2022-01-12 01:30:00|7414|7389|7413.9|7388.9|7414|7389|7413.9|7388.9|2
1641951300000|2022-01-12 01:35:00|7413.6|7388.6|7413.4|7388.4|7413.6|7388.6|7413.4|7388.4|2
1641951600000|2022-01-12 01:40:00|7413.2|7388.2|7412.9|7387.9|7413.2|7388.2|7412|7387|31
1641951900000|2022-01-12 01:45:00|7413.1|7388.1|7413.1|7388.1|7413.1|7388.1|7412.2|7387.2|34
1641952200000|2022-01-12 01:50:00|7413|7388|7411.7|7386.7|7413.1|7388.1|7411.6|7386.6|15
1641952500000|2022-01-12 01:55:00|7411.8|7386.8|7412.9|7387.9|7413.1|7388.1|7411.8|7386.8|16
1641952800000|2022-01-12 02:00:00|7412.8|7387.8|7413.1|7388.1|7413.1|7388.1|7411.8|7386.8|36
1641953100000|2022-01-12 02:05:00|7413|7388|7413|7388|7413.1|7388.1|7412.9|7387.9|7
1641953400000|2022-01-12 02:10:00|7412.9|7387.9|7413|7388|7413.2|7388.2|7412.9|7387.9|10
1641953700000|2022-01-12 02:15:00|7413.1|7388.1|7412.3|7387.3|7413.2|7388.2|7410.9|7385.9|26
1641954000000|2022-01-12 02:20:00|7412.4|7387.4|7412.3|7387.3|7412.4|7387.4|7412.2|7387.2|4
1641954300000|2022-01-12 02:25:00|7412.4|7387.4|7409.6|7384.6|7412.4|7387.4|7409.3|7384.3|25
1641954600000|2022-01-12 02:30:00|7409.7|7384.7|7411.4|7386.4|7411.7|7386.7|7409.5|7384.5|37
1641954900000|2022-01-12 02:35:00|7411.3|7386.3|7410.6|7385.6|7413.6|7388.6|7410.4|7385.4|79
1641955200000|2022-01-12 02:40:00|7410.5|7385.5|7410.3|7385.3|7410.5|7385.5|7410.1|7385.1|7
1641955500000|2022-01-12 02:45:00|7410.4|7385.4|7410.3|7385.3|7410.5|7385.5|7410.1|7385.1|9
1641955800000|2022-01-12 02:50:00|7410.4|7385.4|7410.3|7385.3|7410.5|7385.5|7410.1|7385.1|10
1641956100000|2022-01-12 02:55:00|7410.7|7385.7|7413.6|7388.6|7413.6|7388.6|7410.6|7385.6|38
1641956400000|2022-01-12 03:00:00|7413.2|7388.2|7412.3|7387.3|7413.8|7388.8|7412.3|7387.3|37
1641956700000|2022-01-12 03:05:00|7412.4|7387.4|7409.9|7384.9|7413.1|7392.3|7407.2|7384.8|67
1641957000000|2022-01-12 03:10:00|7409.8|7384.8|7410.2|7385.2|7410.3|7385.3|7409.7|7384.7|23
1641957300000|2022-01-12 03:15:00|7410.1|7385.1|7411.9|7386.9|7411.9|7386.9|7409.8|7384.8|15
1641957600000|2022-01-12 03:20:00|7411.6|7386.6|7409|7394|7412.8|7394.1|7408.2|7386.6|36
1641957900000|2022-01-12 03:25:00|7409.1|7394.1|7409.1|7394.1|7410.4|7395.4|7408.6|7393.6|65
1641958200000|2022-01-12 03:30:00|7409.6|7394.6|7408.2|7393.2|7410.1|7395.1|7408.2|7393.2|167
1641958500000|2022-01-12 03:35:00|7408|7393|7408.9|7393.9|7409.5|7394.5|7407.9|7392.9|90
1641958800000|2022-01-12 03:40:00|7409|7394|7406.9|7391.9|7409.1|7394.1|7406.6|7391.6|79
1641959100000|2022-01-12 03:45:00|7407|7392|7408.1|7393.1|7408.9|7393.9|7406.9|7391.9|113
1641959400000|2022-01-12 03:50:00|7408|7393|7407.1|7392.1|7408.7|7393.7|7407|7392|130
1641959700000|2022-01-12 03:55:00|7407.2|7392.2|7408|7393|7408.7|7393.7|7406.4|7391.4|155
1641960000000|2022-01-12 04:00:00|7408.1|7393.1|7409.2|7394.2|7410.6|7395.6|7408|7393|147
1641960300000|2022-01-12 04:05:00|7409.1|7394.1|7409.2|7394.2|7410.3|7395.3|7408.9|7393.9|65
1641960600000|2022-01-12 04:10:00|7409.3|7394.3|7408.9|7393.9|7410.3|7395.3|7408.5|7393.5|56
1641960900000|2022-01-12 04:15:00|7409.4|7394.4|7408.6|7393.6|7409.8|7394.8|7408.5|7393.5|75
1641961200000|2022-01-12 04:20:00|7408.9|7393.9|7408.7|7393.7|7409.1|7394.1|7408.3|7393.3|46
1641961500000|2022-01-12 04:25:00|7408.6|7393.6|7409.9|7394.9|7410.1|7395.1|7408.1|7393.1|73
1641961800000|2022-01-12 04:30:00|7410|7395|7412.8|7397.8|7413.8|7398.8|7408.9|7393.9|164
1641962100000|2022-01-12 04:35:00|7412.9|7397.9|7415.5|7400.5|7415.6|7400.6|7412.7|7397.7|107
1641962400000|2022-01-12 04:40:00|7415.7|7400.7|7416.7|7401.7|7417.9|7402.9|7412.6|7397.6|228
1641962700000|2022-01-12 04:45:00|7416.6|7401.6|7422.8|7407.8|7424.1|7409.1|7416.6|7401.6|161
1641963000000|2022-01-12 04:50:00|7422.7|7407.7|7422.1|7407.1|7423.6|7408.6|7421|7406|165
1641963300000|2022-01-12 04:55:00|7422.2|7407.2|7423.5|7408.5|7425.2|7410.2|7421.5|7406.5|147
1641963600000|2022-01-12 05:00:00|7423.4|7408.4|7424.9|7409.9|7425.3|7410.3|7422.8|7407.8|120
1641963900000|2022-01-12 05:05:00|7425|7410|7422.9|7407.9|7425|7410|7422.6|7407.6|118
1641964200000|2022-01-12 05:10:00|7423|7408|7421.6|7406.6|7423|7408|7418|7403|153
1641964500000|2022-01-12 05:15:00|7421.5|7406.5|7423.5|7408.5|7424.2|7409.2|7421.1|7406.1|104
1641964800000|2022-01-12 05:20:00|7423.6|7408.6|7424.2|7409.2|7424.2|7409.2|7422.5|7407.5|84
1641965100000|2022-01-12 05:25:00|7424.3|7409.3|7426.9|7411.9|7427.8|7412.8|7424.1|7409.1|199
1641965400000|2022-01-12 05:30:00|7426.7|7411.7|7426.3|7411.3|7427.2|7412.2|7425.7|7410.7|106
1641965700000|2022-01-12 05:35:00|7426.4|7411.4|7426.5|7411.5|7426.5|7411.5|7425.7|7410.7|55
1641966000000|2022-01-12 05:40:00|7426.6|7411.6|7429.2|7414.2|7431.6|7416.6|7426.4|7411.4|172
1641966300000|2022-01-12 05:45:00|7428.9|7413.9|7430|7415|7430.1|7415.1|7427.1|7412.1|150
1641966600000|2022-01-12 05:50:00|7430.1|7415.1|7430.3|7415.3|7431.4|7416.4|7428.2|7413.2|94
1641966900000|2022-01-12 05:55:00|7430.2|7415.2|7429.1|7414.1|7431.7|7416.7|7429.1|7414.1|79
1641967200000|2022-01-12 06:00:00|7429.2|7414.2|7427.8|7412.8|7430|7415|7426.8|7411.8|74
1641967500000|2022-01-12 06:05:00|7427.6|7412.6|7427.8|7412.8|7428.8|7413.8|7427.2|7412.2|95
1641967800000|2022-01-12 06:10:00|7427.7|7412.7|7429.1|7414.1|7429.2|7414.2|7426.9|7411.9|52
1641968100000|2022-01-12 06:15:00|7429.2|7414.2|7431.6|7416.6|7431.9|7416.9|7429.2|7414.2|58
1641968400000|2022-01-12 06:20:00|7431.5|7416.5|7428.9|7413.9|7431.9|7416.9|7428.4|7413.4|122
1641968700000|2022-01-12 06:25:00|7428.8|7413.8|7430.4|7415.4|7430.6|7415.6|7428.8|7413.8|42
1641969000000|2022-01-12 06:30:00|7430.5|7415.5|7429.5|7414.5|7430.5|7415.5|7428.1|7413.1|88
1641969300000|2022-01-12 06:35:00|7429.6|7414.6|7430.1|7415.1|7431.1|7416.1|7429|7414|76
1641969600000|2022-01-12 06:40:00|7430|7415|7429|7414|7430|7415|7428.6|7413.6|40
1641969900000|2022-01-12 06:45:00|7429.1|7414.1|7429|7414|7429.8|7414.8|7428.7|7413.7|29
1641970200000|2022-01-12 06:50:00|7428.9|7413.9|7428.1|7413.1|7429.7|7414.7|7428.1|7413.1|27
1641970500000|2022-01-12 06:55:00|7428|7413|7428.4|7413.4|7428.6|7413.6|7427.6|7412.6|44
1641970800000|2022-01-12 07:00:00|7428.6|7413.6|7428.7|7413.7|7429.5|7414.5|7428.1|7413.1|48
1641971100000|2022-01-12 07:05:00|7428.6|7413.6|7429.3|7414.3|7430.1|7415.1|7428.5|7413.5|86
1641971400000|2022-01-12 07:10:00|7429.2|7414.2|7427.9|7412.9|7429.2|7414.2|7425.9|7410.9|113
1641971700000|2022-01-12 07:15:00|7428|7413|7428.2|7413.2|7428.8|7413.8|7427.3|7412.3|66
1641972000000|2022-01-12 07:20:00|7427.8|7412.8|7427.7|7412.7|7428.3|7413.3|7426.5|7411.5|104
1641972300000|2022-01-12 07:25:00|7427.8|7412.8|7428.3|7413.3|7428.7|7413.7|7427.6|7412.6|45
1641972600000|2022-01-12 07:30:00|7428.2|7413.2|7427.8|7412.8|7428.8|7413.8|7427.5|7412.5|66
1641972900000|2022-01-12 07:35:00|7427.7|7412.7|7428.6|7413.6|7428.9|7413.9|7427.7|7412.7|115
1641973200000|2022-01-12 07:40:00|7428.7|7413.7|7428.5|7413.5|7428.7|7413.7|7427.6|7412.6|33
1641973500000|2022-01-12 07:45:00|7428.4|7413.4|7428.8|7413.8|7428.9|7413.9|7428|7413|30
1641973800000|2022-01-12 07:50:00|7428.9|7413.9|7429.7|7414.7|7431.3|7416.3|7428.7|7413.7|89
1641974100000|2022-01-12 07:55:00|7429.8|7414.8|7429.7|7414.7|7430.8|7415.8|7429.4|7414.4|94
1641974400000|2022-01-12 08:00:00|7429.8|7414.8|7428.9|7413.9|7429.8|7414.8|7428.6|7413.6|66
1641974700000|2022-01-12 08:05:00|7429|7414|7429.3|7414.3|7429.6|7414.6|7428.6|7413.6|41
1641975000000|2022-01-12 08:10:00|7429|7414|7429.6|7414.6|7430.1|7415.1|7428.7|7413.7|52
1641975300000|2022-01-12 08:15:00|7429.5|7414.5|7430.7|7415.7|7430.7|7415.7|7429.5|7414.5|45
1641975600000|2022-01-12 08:20:00|7430.6|7415.6|7430.2|7415.2|7430.8|7415.8|7429.8|7414.8|47
1641975900000|2022-01-12 08:25:00|7429.5|7414.5|7434.8|7419.8|7435|7420|7429.1|7414.1|168
1641976200000|2022-01-12 08:30:00|7434.9|7419.9|7432.8|7417.8|7434.9|7419.9|7431.4|7416.4|143
1641976500000|2022-01-12 08:35:00|7432.7|7417.7|7430.2|7415.2|7432.7|7417.7|7429.8|7414.8|79
1641976800000|2022-01-12 08:40:00|7430.3|7415.3|7428.9|7413.9|7430.8|7415.8|7428.9|7413.9|69
1641977100000|2022-01-12 08:45:00|7428.8|7413.8|7427.4|7412.4|7430.2|7415.2|7427.2|7412.2|101
1641977400000|2022-01-12 08:50:00|7427.5|7412.5|7423.7|7408.7|7427.6|7412.6|7423.3|7408.3|122
1641977700000|2022-01-12 08:55:00|7424|7409|7425.2|7410.2|7426|7411|7423.7|7408.7|81
1641978000000|2022-01-12 09:00:00|7425.3|7410.3|7424.6|7409.6|7425.7|7410.7|7424.5|7409.5|49
1641978300000|2022-01-12 09:05:00|7424.4|7409.4|7425.6|7410.6|7425.9|7410.9|7424.2|7409.2|70
1641978600000|2022-01-12 09:10:00|7425.7|7410.7|7426.8|7411.8|7427.8|7412.8|7425.2|7410.2|60
1641978900000|2022-01-12 09:15:00|7426.7|7411.7|7428.2|7413.2|7429.1|7414.1|7425.8|7410.8|62
1641979200000|2022-01-12 09:20:00|7428.1|7413.1|7427.4|7412.4|7428.4|7413.4|7426.3|7411.3|65
1641979500000|2022-01-12 09:25:00|7427.3|7412.3|7427.6|7412.6|7427.9|7412.9|7426.6|7411.6|26
1641979800000|2022-01-12 09:30:00|7427.5|7412.5|7425.8|7410.8|7427.9|7412.9|7425.8|7410.8|37
1641980100000|2022-01-12 09:35:00|7425.9|7410.9|7426.9|7411.9|7427.4|7412.4|7425.9|7410.9|29
1641980400000|2022-01-12 09:40:00|7427|7412|7426.9|7411.9|7427.2|7412.2|7426.4|7411.4|26
1641980700000|2022-01-12 09:45:00|7426.8|7411.8|7425.7|7410.7|7427|7412|7425.7|7410.7|34
1641981000000|2022-01-12 09:50:00|7425.8|7410.8|7425.7|7410.7|7426.2|7411.2|7425.6|7410.6|30
1641981300000|2022-01-12 09:55:00|7425.8|7410.8|7422.4|7407.4|7425.8|7410.8|7421.6|7406.6|87
1641981600000|2022-01-12 10:00:00|7422.5|7407.5|7422.6|7407.6|7424.1|7409.1|7421.8|7406.8|99
1641981900000|2022-01-12 10:05:00|7422.7|7407.7|7424|7409|7424|7409|7422.7|7407.7|27
1641982200000|2022-01-12 10:10:00|7423.9|7408.9|7424.6|7409.6|7424.9|7409.9|7423.9|7408.9|91
1641982500000|2022-01-12 10:15:00|7424.5|7409.5|7423.9|7408.9|7424.5|7409.5|7423.8|7408.8|14
1641982800000|2022-01-12 10:20:00|7423.7|7408.7|7423.9|7408.9|7424.8|7409.8|7423.1|7408.1|42
1641983100000|2022-01-12 10:25:00|7423.8|7408.8|7422.9|7407.9|7424.4|7409.4|7422.9|7407.9|20
1641983400000|2022-01-12 10:30:00|7422.7|7407.7|7422.1|7407.1|7422.7|7407.7|7421.9|7406.9|48
1641983700000|2022-01-12 10:35:00|7422.2|7407.2|7421.7|7406.7|7422.5|7407.5|7421.7|7406.7|36
1641984000000|2022-01-12 10:40:00|7421.9|7406.9|7423.9|7408.9|7424.3|7409.3|7421.9|7406.9|60
1641984300000|2022-01-12 10:45:00|7424|7409|7425.7|7410.7|7425.8|7410.8|7423.8|7408.8|58
1641984600000|2022-01-12 10:50:00|7425.6|7410.6|7425|7410|7426|7411|7425|7410|30
1641984900000|2022-01-12 10:55:00|7424.9|7409.9|7425.9|7410.9|7426.1|7411.1|7424.9|7409.9|14
1641985200000|2022-01-12 11:00:00|7426|7411|7424.3|7409.3|7426|7411|7423.8|7408.8|28
1641985500000|2022-01-12 11:05:00|7424.2|7409.2|7423.8|7408.8|7424.7|7409.7|7423.8|7408.8|12
1641985800000|2022-01-12 11:10:00|7423.6|7408.6|7423.6|7408.6|7423.7|7408.7|7423.1|7408.1|18
1641986100000|2022-01-12 11:15:00|7423.7|7408.7|7423.4|7408.4|7424|7409|7423.4|7408.4|16
1641986400000|2022-01-12 11:20:00|7423.5|7408.5|7423.2|7408.2|7423.8|7408.8|7422.9|7407.9|55
1641986700000|2022-01-12 11:25:00|7423.1|7408.1|7422.9|7407.9|7423.8|7408.8|7422.7|7407.7|76
1641987000000|2022-01-12 11:30:00|7423|7408|7422.6|7407.6|7423|7408|7422.5|7407.5|7
1641987900000|2022-01-12 11:45:00|7422.5|7407.5|7421.3|7406.3|7422.5|7407.5|7421.3|7406.3|5
1641988200000|2022-01-12 11:50:00|7421.5|7406.5|7421.5|7406.5|7421.5|7406.5|7421.4|7406.4|3
1641988500000|2022-01-12 11:55:00|7421.3|7406.3|7421.3|7406.3|7421.3|7406.3|7421.3|7406.3|1
1641988800000|2022-01-12 12:00:00|7421.5|7406.5|7420.7|7405.7|7421.5|7406.5|7419.9|7404.9|15
1641989100000|2022-01-12 12:05:00|7421.5|7406.5|7422.5|7407.5|7422.5|7407.5|7421.5|7406.5|24
1641989400000|2022-01-12 12:10:00|7422.4|7407.4|7422.8|7407.8|7422.8|7407.8|7422.3|7407.3|8
1641989700000|2022-01-12 12:15:00|7422.7|7407.7|7421.4|7406.4|7422.8|7407.8|7421.3|7406.3|11
1641990000000|2022-01-12 12:20:00|7421.5|7406.5|7422.3|7407.3|7422.3|7407.3|7421.5|7406.5|3
1641990300000|2022-01-12 12:25:00|7422.2|7407.2|7422.1|7407.1|7422.2|7407.2|7422.1|7407.1|2
1641990600000|2022-01-12 12:30:00|7421.9|7406.9|7422.1|7407.1|7422.1|7407.1|7421.8|7406.8|4
1641990900000|2022-01-12 12:35:00|7421.7|7406.7|7421|7406|7421.7|7406.7|7420.9|7405.9|8
1641991200000|2022-01-12 12:40:00|7420.8|7405.8|7420.8|7405.8|7420.8|7405.8|7420.7|7405.7|5
1641991500000|2022-01-12 12:45:00|7420.7|7405.7|7419.9|7404.9|7420.7|7405.7|7419.9|7404.9|15
1641991800000|2022-01-12 12:50:00|7420.2|7405.2|7421.1|7406.1|7421.5|7406.5|7420.2|7405.2|10
1641992100000|2022-01-12 12:55:00|7420.9|7405.9|7420.9|7405.9|7420.9|7405.9|7420.9|7405.9|1
1641992400000|2022-01-12 13:00:00|7421|7406|7421.8|7406.8|7421.8|7406.8|7420.9|7405.9|5
1641992700000|2022-01-12 13:05:00|7422.4|7407.4|7422.3|7407.3|7424.1|7409.1|7421.9|7406.9|31
1641993000000|2022-01-12 13:10:00|7422.4|7407.4|7421.7|7406.7|7422.4|7407.4|7421.1|7406.1|31
1641993300000|2022-01-12 13:15:00|7421.5|7406.5|7421.4|7406.4|7421.9|7406.9|7420.7|7405.7|23
1641993600000|2022-01-12 13:20:00|7421|7406|7423.3|7408.3|7423.3|7408.3|7420.7|7405.7|28
1641993900000|2022-01-12 13:25:00|7423.1|7408.1|7423.7|7398.7|7426.6|7408.1|7421.3|7397.9|30
1641994200000|2022-01-12 13:30:00|7425.1|7400.1|7421.5|7406.5|7425.7|7407|7421.4|7399.3|79
1641994500000|2022-01-12 13:35:00|7421.4|7406.4|7415|7400|7421.4|7406.4|7414.1|7399.1|86
1641994800000|2022-01-12 13:40:00|7414.9|7399.9|7416.3|7401.3|7416.3|7401.3|7413.8|7398.8|104
1641995100000|2022-01-12 13:45:00|7415.9|7400.9|7415.7|7400.7|7416.2|7401.2|7415.4|7400.4|25
1641995400000|2022-01-12 13:50:00|7415.6|7400.6|7416.5|7401.5|7418.8|7403.8|7415.6|7400.6|41
1641995700000|2022-01-12 13:55:00|7416.2|7401.2|7418.3|7403.3|7418.3|7403.3|7414.5|7399.5|44
1641996000000|2022-01-12 14:00:00|7418.4|7403.4|7417.6|7402.6|7418.4|7403.4|7417|7402|31
1641996300000|2022-01-12 14:05:00|7417.8|7402.8|7418.2|7403.2|7418.3|7403.3|7417.8|7402.8|22
1641996600000|2022-01-12 14:10:00|7418.1|7403.1|7418|7403|7418.2|7403.2|7417.6|7402.6|23
1641996900000|2022-01-12 14:15:00|7417.8|7402.8|7417.8|7402.8|7418.6|7403.6|7417.8|7402.8|24
1641997200000|2022-01-12 14:20:00|7418|7403|7413.9|7398.9|7418.1|7403.1|7413.4|7398.4|31
1641997500000|2022-01-12 14:25:00|7413.8|7398.8|7410.3|7395.3|7413.8|7398.8|7410.3|7395.3|34
1641997800000|2022-01-12 14:30:00|7410|7395|7410.4|7395.4|7410.4|7395.4|7407.9|7392.9|45
1641998100000|2022-01-12 14:35:00|7410.5|7395.5|7411.5|7396.5|7412.1|7397.1|7410.4|7395.4|27
1641998400000|2022-01-12 14:40:00|7411.6|7396.6|7411.4|7396.4|7411.6|7396.6|7411.1|7396.1|7
1641998700000|2022-01-12 14:45:00|7411.2|7396.2|7411.4|7396.4|7411.6|7396.6|7411.2|7396.2|11
1641999000000|2022-01-12 14:50:00|7411.2|7396.2|7410.8|7395.8|7411.2|7396.2|7410.6|7395.6|5
1641999300000|2022-01-12 14:55:00|7411|7396|7413.1|7398.1|7413.3|7398.3|7410.9|7395.9|23
1641999600000|2022-01-12 15:00:00|7413.2|7398.2|7412.7|7397.7|7413.2|7398.2|7411.6|7396.6|27
1641999900000|2022-01-12 15:05:00|7412.8|7397.8|7413.1|7398.1|7413.2|7398.2|7412.6|7397.6|13
1642000200000|2022-01-12 15:10:00|7413.2|7398.2|7412.1|7397.1|7413.2|7398.2|7412|7397|17
1642000500000|2022-01-12 15:15:00|7412|7397|7411.6|7396.6|7412|7397|7411|7396|7
1642000800000|2022-01-12 15:20:00|7411.8|7396.8|7410.8|7395.8|7411.8|7396.8|7410.2|7395.2|22
1642001100000|2022-01-12 15:25:00|7410.7|7395.7|7409.6|7394.6|7410.8|7395.8|7409.6|7394.6|17
1642001400000|2022-01-12 15:30:00|7409.7|7394.7|7410.9|7395.9|7411.1|7396.1|7409.6|7394.6|52
1642001700000|2022-01-12 15:35:00|7410.8|7395.8|7413.7|7398.7|7415.1|7400.1|7410.8|7395.8|45
1642002000000|2022-01-12 15:40:00|7413.8|7398.8|7413|7398|7413.8|7398.8|7412.8|7397.8|10
1642002300000|2022-01-12 15:45:00|7413.1|7398.1|7412.2|7397.2|7413.4|7398.4|7411.5|7396.5|29
1642002600000|2022-01-12 15:50:00|7412.1|7397.1|7409.6|7394.6|7412.2|7397.2|7409.3|7394.3|65
1642002900000|2022-01-12 15:55:00|7409.5|7394.5|7409.2|7394.2|7409.9|7394.9|7409.1|7394.1|57
1642003200000|2022-01-12 16:00:00|7409.3|7394.3|7409.5|7394.5|7409.7|7394.7|7409|7394|30
1642003500000|2022-01-12 16:05:00|7409.6|7394.6|7409.4|7394.4|7409.7|7394.7|7409.2|7394.2|82
1642003800000|2022-01-12 16:10:00|7409.3|7394.3|7409.4|7394.4|7409.4|7394.4|7409.3|7394.3|4
1642004100000|2022-01-12 16:15:00|7409.3|7394.3|7410.9|7395.9|7411.7|7396.7|7409.3|7394.3|60
1642004400000|2022-01-12 16:20:00|7411|7396|7410.8|7395.8|7411.4|7396.4|7410.2|7395.2|40
1642004700000|2022-01-12 16:25:00|7410.4|7395.4|7411|7396|7411.2|7396.2|7410.4|7395.4|10
1642005000000|2022-01-12 16:30:00|7411.1|7396.1|7410.4|7395.4|7411.1|7396.1|7409.8|7394.8|25
1642005300000|2022-01-12 16:35:00|7410.5|7395.5|7410.9|7395.9|7410.9|7395.9|7410.5|7395.5|10
1642005600000|2022-01-12 16:40:00|7410.8|7395.8|7410.1|7395.1|7410.9|7395.9|7408.9|7393.9|30
1642005900000|2022-01-12 16:45:00|7410.2|7395.2|7410.8|7395.8|7410.8|7395.8|7410.1|7395.1|8
1642006200000|2022-01-12 16:50:00|7411|7396|7410.9|7395.9|7411|7396|7410.9|7395.9|2
1642006500000|2022-01-12 16:55:00|7410.7|7395.7|7411.2|7396.2|7411.4|7396.4|7409.7|7394.7|16
1642006800000|2022-01-12 17:00:00|7410.6|7395.6|7410.7|7395.7|7411.3|7396.3|7410.3|7395.3|25
1642007100000|2022-01-12 17:05:00|7410.6|7395.6|7410.6|7395.6|7411|7396|7410.6|7395.6|21
1642007400000|2022-01-12 17:10:00|7410.8|7395.8|7411|7396|7411.4|7396.4|7410.8|7395.8|19
1642007700000|2022-01-12 17:15:00|7410.3|7395.3|7409.1|7394.1|7410.3|7395.3|7409.1|7394.1|7
1642008000000|2022-01-12 17:20:00|7408.4|7393.4|7406.1|7391.1|7408.4|7393.4|7406|7391|9
1642008300000|2022-01-12 17:25:00|7406.2|7391.2|7405.3|7390.3|7406.4|7391.4|7405.3|7390.3|6
1642008600000|2022-01-12 17:30:00|7405.1|7390.1|7404.2|7389.2|7405.1|7390.1|7404.2|7389.2|13
1642008900000|2022-01-12 17:35:00|7404.1|7389.1|7405.2|7390.2|7405.2|7390.2|7404|7389|30
1642009200000|2022-01-12 17:40:00|7405.4|7390.4|7405.2|7390.2|7405.4|7390.4|7405.2|7390.2|6
1642009500000|2022-01-12 17:45:00|7405.1|7390.1|7405.4|7390.4|7406.6|7391.6|7405.1|7390.1|28
1642009800000|2022-01-12 17:50:00|7405.3|7390.3|7405.4|7390.4|7405.4|7390.4|7405.3|7390.3|2
1642010100000|2022-01-12 17:55:00|7405.5|7390.5|7405.8|7390.8|7405.8|7390.8|7405.5|7390.5|2
1642010700000|2022-01-12 18:05:00|7405.9|7390.9|7405.9|7390.9|7405.9|7390.9|7405.9|7390.9|1
1642011000000|2022-01-12 18:10:00|7406|7391|7407.9|7392.9|7414.4|7399.4|7406|7391|53
1642011300000|2022-01-12 18:15:00|7408|7393|7408.1|7393.1|7408.1|7393.1|7408|7393|2
1642011600000|2022-01-12 18:20:00|7408.3|7393.3|7408.1|7393.1|7408.3|7393.3|7407.8|7392.8|4
1642011900000|2022-01-12 18:25:00|7408.3|7393.3|7408.8|7393.8|7408.8|7393.8|7408.3|7393.3|3
1642012500000|2022-01-12 18:35:00|7408.7|7393.7|7408.5|7393.5|7408.7|7393.7|7408.5|7393.5|2
1642012800000|2022-01-12 18:40:00|7408.4|7393.4|7408.8|7393.8|7408.8|7393.8|7408.4|7393.4|4
1642013400000|2022-01-12 18:50:00|7408.9|7393.9|7412|7397|7412.7|7397.7|7408.9|7393.9|19
1642013700000|2022-01-12 18:55:00|7411.9|7396.9|7411.1|7396.1|7416|7398.1|7409.6|7390.5|53
1642014000000|2022-01-12 19:00:00|7415.8|7390.8|7410.1|7395.1|7415.9|7395.3|7410.1|7390.2|17
1642014300000|2022-01-12 19:05:00|7410.2|7395.2|7411.7|7396.7|7411.8|7396.8|7410.1|7395.1|7
1642014600000|2022-01-12 19:10:00|7410.9|7395.9|7411.6|7396.6|7411.7|7396.7|7410.9|7395.9|7
1642014900000|2022-01-12 19:15:00|7411.5|7396.5|7411.7|7396.7|7411.7|7396.7|7411.4|7396.4|4
1642015200000|2022-01-12 19:20:00|7411.6|7396.6|7411.3|7396.3|7411.6|7396.6|7411.3|7396.3|4
1642015500000|2022-01-12 19:25:00|7411|7396|7410.7|7395.7|7411|7396|7410.7|7395.7|3
1642015800000|2022-01-12 19:30:00|7410.9|7395.9|7410.9|7395.9|7410.9|7395.9|7410.9|7395.9|1
1642016100000|2022-01-12 19:35:00|7411|7396|7411|7396|7411|7396|7410.9|7395.9|3
1642016400000|2022-01-12 19:40:00|7408.9|7393.9|7409|7394|7409.1|7394.1|7408|7393|13
1642017000000|2022-01-12 19:50:00|7408.8|7393.8|7408.7|7393.7|7408.8|7393.8|7408.7|7393.7|2
1642017300000|2022-01-12 19:55:00|7408.6|7393.6|7408.9|7393.9|7408.9|7393.9|7408.6|7393.6|2
1642037400000|2022-01-13 01:30:00|7415.7|7400.7|7415.7|7400.7|7415.8|7400.8|7415.6|7400.6|4
1642037700000|2022-01-13 01:35:00|7415.8|7400.8|7415.8|7400.8|7415.8|7400.8|7415.8|7400.8|1
1642038000000|2022-01-13 01:40:00|7415.6|7400.6|7415|7400|7415.6|7400.6|7414.9|7399.9|5
1642038300000|2022-01-13 01:45:00|7414.9|7399.9|7419.6|7394.6|7419.9|7400.1|7414.9|7394.6|14
1642038600000|2022-01-13 01:50:00|7419.8|7394.8|7419.8|7394.8|7419.8|7394.8|7419.6|7394.6|4
1642038900000|2022-01-13 01:55:00|7419.9|7394.9|7419.7|7394.7|7419.9|7394.9|7419.6|7394.6|6
1642039200000|2022-01-13 02:00:00|7419.6|7394.6|7419.8|7394.8|7419.9|7394.9|7419.6|7394.6|5
1642039500000|2022-01-13 02:05:00|7419.6|7394.6|7419.6|7394.6|7419.7|7394.7|7419.5|7394.5|4
1642039800000|2022-01-13 02:10:00|7419.7|7394.7|7420.8|7395.8|7420.8|7395.8|7419.7|7394.7|16
1642040100000|2022-01-13 02:15:00|7420.9|7395.9|7420.9|7395.9|7420.9|7395.9|7420.8|7395.8|3
1642040400000|2022-01-13 02:20:00|7420.8|7395.8|7415.5|7400.5|7420.8|7400.6|7415.3|7395.8|10
1642041000000|2022-01-13 02:30:00|7415.7|7400.7|7415.8|7400.8|7415.8|7400.8|7415.7|7400.7|2
1642041300000|2022-01-13 02:35:00|7415.7|7400.7|7415.6|7400.6|7415.7|7400.7|7415.6|7400.6|2
1642041600000|2022-01-13 02:40:00|7415.5|7400.5|7415.8|7400.8|7415.8|7400.8|7415.4|7400.4|8
1642041900000|2022-01-13 02:45:00|7415.6|7400.6|7414.6|7399.6|7415.6|7400.6|7413.9|7398.9|13
1642042200000|2022-01-13 02:50:00|7414.3|7399.3|7419.4|7394.4|7419.6|7399.4|7414.3|7394.3|10
1642042500000|2022-01-13 02:55:00|7419.5|7394.5|7419.3|7394.3|7419.6|7394.6|7419.2|7394.2|12
1642042800000|2022-01-13 03:00:00|7419.2|7394.2|7418.8|7393.8|7419.2|7394.2|7418.6|7393.6|13
1642043100000|2022-01-13 03:05:00|7418.7|7393.7|7418.7|7393.7|7418.8|7393.8|7418.6|7393.6|7
1642043400000|2022-01-13 03:10:00|7418.6|7393.6|7419.1|7394.1|7419.8|7394.8|7418.6|7393.6|18
1642043700000|2022-01-13 03:15:00|7419.2|7394.2|7419.3|7394.3|7419.3|7394.3|7419.1|7394.1|10
1642044000000|2022-01-13 03:20:00|7419.2|7394.2|7419.8|7394.8|7419.8|7394.8|7419.2|7394.2|22
1642044300000|2022-01-13 03:25:00|7419.7|7394.7|7415.8|7400.8|7420.9|7400.9|7415.6|7394.7|22
1642044600000|2022-01-13 03:30:00|7416|7401|7416.1|7401.1|7416.3|7401.3|7413.6|7398.6|187
1642044900000|2022-01-13 03:35:00|7415.9|7400.9|7417.9|7402.9|7418.3|7403.3|7415.9|7400.9|67
1642045200000|2022-01-13 03:40:00|7418|7403|7418.5|7403.5|7418.6|7403.6|7417.9|7402.9|60
1642045500000|2022-01-13 03:45:00|7418.6|7403.6|7417.7|7402.7|7418.9|7403.9|7417.7|7402.7|38
1642045800000|2022-01-13 03:50:00|7417.8|7402.8|7418.3|7403.3|7418.4|7403.4|7417.6|7402.6|28
1642046100000|2022-01-13 03:55:00|7418.2|7403.2|7419.4|7404.4|7419.9|7404.9|7418|7403|54
1642046400000|2022-01-13 04:00:00|7419|7404|7419.5|7404.5|7419.9|7404.9|7418.4|7403.4|87
1642046700000|2022-01-13 04:05:00|7419.7|7404.7|7418.6|7403.6|7420|7405|7418.5|7403.5|46
1642047000000|2022-01-13 04:10:00|7418.5|7403.5|7420.4|7405.4|7420.6|7405.6|7418.3|7403.3|72
1642047300000|2022-01-13 04:15:00|7420.3|7405.3|7420.9|7405.9|7421.9|7406.9|7420|7405|90
1642047600000|2022-01-13 04:20:00|7421|7406|7422.5|7407.5|7422.9|7407.9|7420.9|7405.9|85
1642047900000|2022-01-13 04:25:00|7422.6|7407.6|7420.5|7405.5|7423.1|7408.1|7420.5|7405.5|69
1642048200000|2022-01-13 04:30:00|7420.6|7405.6|7422.3|7407.3|7423.8|7408.8|7420.1|7405.1|137
1642048500000|2022-01-13 04:35:00|7422.4|7407.4|7423.4|7408.4|7424|7409|7422.2|7407.2|108
1642048800000|2022-01-13 04:40:00|7423.3|7408.3|7426|7411|7427.3|7412.3|7423.2|7408.2|152
1642049100000|2022-01-13 04:45:00|7426.2|7411.2|7424.2|7409.2|7426.5|7411.5|7423.1|7408.1|144
1642049400000|2022-01-13 04:50:00|7424.4|7409.4|7424.9|7409.9|7425.1|7410.1|7424.2|7409.2|80
1642049700000|2022-01-13 04:55:00|7425.1|7410.1|7424.3|7409.3|7426.7|7411.7|7424.1|7409.1|86
1642050000000|2022-01-13 05:00:00|7424.5|7409.5|7425.9|7410.9|7426.2|7411.2|7424.4|7409.4|73
1642050300000|2022-01-13 05:05:00|7425.8|7410.8|7425|7410|7426.4|7411.4|7425|7410|56
1642050600000|2022-01-13 05:10:00|7424.9|7409.9|7425.1|7410.1|7425.3|7410.3|7423.5|7408.5|99
1642050900000|2022-01-13 05:15:00|7425|7410|7426.1|7411.1|7426.1|7411.1|7425|7410|48
1642051200000|2022-01-13 05:20:00|7426|7411|7425.7|7410.7|7426.4|7411.4|7424.7|7409.7|55
1642051500000|2022-01-13 05:25:00|7425.8|7410.8|7425.4|7410.4|7426.3|7411.3|7423.3|7408.3|71
1642051800000|2022-01-13 05:30:00|7425.3|7410.3|7425.4|7410.4|7425.6|7410.6|7424.6|7409.6|52
1642052100000|2022-01-13 05:35:00|7425.3|7410.3|7425.2|7410.2|7425.5|7410.5|7424.9|7409.9|30
1642052400000|2022-01-13 05:40:00|7425.3|7410.3|7425.4|7410.4|7425.7|7410.7|7424.9|7409.9|19
1642052700000|2022-01-13 05:45:00|7425.6|7410.6|7426.9|7411.9|7428|7413|7425.4|7410.4|88
1642053000000|2022-01-13 05:50:00|7427.1|7412.1|7422.9|7407.9|7427.5|7412.5|7422.8|7407.8|88
1642053300000|2022-01-13 05:55:00|7422.7|7407.7|7424.7|7409.7|7424.9|7409.9|7421.5|7406.5|84
1642053600000|2022-01-13 06:00:00|7424.6|7409.6|7424.5|7409.5|7424.8|7409.8|7424.4|7409.4|23
1642053900000|2022-01-13 06:05:00|7424.4|7409.4|7424.7|7409.7|7424.9|7409.9|7424.4|7409.4|14
1642054200000|2022-01-13 06:10:00|7424.6|7409.6|7424.6|7409.6|7424.9|7409.9|7424.3|7409.3|22
1642054500000|2022-01-13 06:15:00|7424.7|7409.7|7424.4|7409.4|7424.8|7409.8|7424.1|7409.1|22
1642054800000|2022-01-13 06:20:00|7424.5|7409.5|7424.5|7409.5|7424.6|7409.6|7423.7|7408.7|27
1642055100000|2022-01-13 06:25:00|7424.4|7409.4|7425|7410|7425.1|7410.1|7424.3|7409.3|19
1642055400000|2022-01-13 06:30:00|7425.1|7410.1|7425.3|7410.3|7425.3|7410.3|7424.3|7409.3|43
1642055700000|2022-01-13 06:35:00|7425.4|7410.4|7424.8|7409.8|7426|7411|7424.6|7409.6|45
1642056000000|2022-01-13 06:40:00|7424.7|7409.7|7425|7410|7425.6|7410.6|7424.7|7409.7|36
1642056300000|2022-01-13 06:45:00|7425.1|7410.1|7425.7|7410.7|7425.7|7410.7|7425|7410|22
1642056600000|2022-01-13 06:50:00|7425.8|7410.8|7425.6|7410.6|7426.7|7411.7|7425.3|7410.3|68
1642056900000|2022-01-13 06:55:00|7425.7|7410.7|7426.4|7411.4|7426.4|7411.4|7425.5|7410.5|16
1642057200000|2022-01-13 07:00:00|7426.5|7411.5|7427|7412|7427.1|7412.1|7425.9|7410.9|46
1642057500000|2022-01-13 07:05:00|7427.1|7412.1|7426.5|7411.5|7427.2|7412.2|7426.4|7411.4|48
1642057800000|2022-01-13 07:10:00|7426.6|7411.6|7427.8|7412.8|7428.2|7413.2|7426|7411|84
1642058100000|2022-01-13 07:15:00|7427.9|7412.9|7426.9|7411.9|7427.9|7412.9|7426.4|7411.4|45
1642058400000|2022-01-13 07:20:00|7427|7412|7426.1|7411.1|7427.5|7412.5|7424.9|7409.9|66
1642058700000|2022-01-13 07:25:00|7426.3|7411.3|7425.5|7410.5|7426.5|7411.5|7424.1|7409.1|75
1642059000000|2022-01-13 07:30:00|7425.6|7410.6|7422.4|7407.4|7425.9|7410.9|7422.3|7407.3|116
1642059300000|2022-01-13 07:35:00|7422.5|7407.5|7423.2|7408.2|7424.3|7409.3|7422.3|7407.3|79
1642059600000|2022-01-13 07:40:00|7423.1|7408.1|7422.8|7407.8|7423.2|7408.2|7422.1|7407.1|100
1642059900000|2022-01-13 07:45:00|7422.9|7407.9|7421.5|7406.5|7424|7409|7421.4|7406.4|108
1642060200000|2022-01-13 07:50:00|7421.4|7406.4|7419.1|7404.1|7422.4|7407.4|7418.9|7403.9|156
1642060500000|2022-01-13 07:55:00|7419.2|7404.2|7419.6|7404.6|7421.3|7406.3|7418.9|7403.9|109
1642060800000|2022-01-13 08:00:00|7419.7|7404.7|7416.2|7401.2|7420|7405|7416.1|7401.1|146
1642061100000|2022-01-13 08:05:00|7416.1|7401.1|7418|7403|7418|7403|7415.5|7400.5|218
1642061400000|2022-01-13 08:10:00|7417.9|7402.9|7416.7|7401.7|7419|7404|7416.7|7401.7|54
1642061700000|2022-01-13 08:15:00|7416.8|7401.8|7416.6|7401.6|7417.3|7402.3|7415.5|7400.5|82
1642062000000|2022-01-13 08:20:00|7416.5|7401.5|7418.8|7403.8|7418.9|7403.9|7414.6|7399.6|103
1642062300000|2022-01-13 08:25:00|7418.7|7403.7|7425|7410|7425.1|7410.1|7418.7|7403.7|204
1642062600000|2022-01-13 08:30:00|7424.9|7409.9|7424.1|7409.1|7425.1|7410.1|7422.8|7407.8|204
1642062900000|2022-01-13 08:35:00|7423.9|7408.9|7421.4|7406.4|7423.9|7408.9|7421.1|7406.1|103
1642063200000|2022-01-13 08:40:00|7421.3|7406.3|7423.2|7408.2|7423.3|7408.3|7421.1|7406.1|146
1642063500000|2022-01-13 08:45:00|7423.1|7408.1|7422.7|7407.7|7423.1|7408.1|7422.5|7407.5|71
1642063800000|2022-01-13 08:50:00|7422.8|7407.8|7423.9|7408.9|7424.3|7409.3|7421.9|7406.9|60
1642064100000|2022-01-13 08:55:00|7423.8|7408.8|7424.5|7409.5|7425.3|7410.3|7423.6|7408.6|53
1642064400000|2022-01-13 09:00:00|7424.3|7409.3|7423.3|7408.3|7425|7410|7423.3|7408.3|53
1642064700000|2022-01-13 09:05:00|7423.4|7408.4|7423.8|7408.8|7424.3|7409.3|7423.3|7408.3|23
1642065000000|2022-01-13 09:10:00|7423.7|7408.7|7423.4|7408.4|7424|7409|7423.4|7408.4|33
1642065300000|2022-01-13 09:15:00|7423.5|7408.5|7424|7409|7424.1|7409.1|7423.3|7408.3|17
1642065600000|2022-01-13 09:20:00|7423.9|7408.9|7424.4|7409.4|7424.4|7409.4|7422.5|7407.5|84
1642065900000|2022-01-13 09:25:00|7424.3|7409.3|7425|7410|7425|7410|7424.2|7409.2|47
1642066200000|2022-01-13 09:30:00|7425.1|7410.1|7423.5|7408.5|7425.1|7410.1|7423.5|7408.5|47
1642066500000|2022-01-13 09:35:00|7423.4|7408.4|7422.1|7407.1|7423.5|7408.5|7421.5|7406.5|95
1642066800000|2022-01-13 09:40:00|7422.3|7407.3|7422.4|7407.4|7423.8|7408.8|7421.8|7406.8|107
1642067100000|2022-01-13 09:45:00|7422.5|7407.5|7422.3|7407.3|7423.2|7408.2|7422.2|7407.2|78
1642067400000|2022-01-13 09:50:00|7422.1|7407.1|7418.8|7403.8|7422.1|7407.1|7418|7403|154
1642067700000|2022-01-13 09:55:00|7419|7404|7419.6|7404.6|7420|7405|7417.3|7402.3|157
1642068000000|2022-01-13 10:00:00|7419.5|7404.5|7421|7406|7422.2|7407.2|7419.5|7404.5|102
1642068300000|2022-01-13 10:05:00|7420.9|7405.9|7420|7405|7421.4|7406.4|7419.9|7404.9|73
1642068600000|2022-01-13 10:10:00|7419.8|7404.8|7420.2|7405.2|7420.2|7405.2|7419.3|7404.3|38
1642068900000|2022-01-13 10:15:00|7420.1|7405.1|7420.2|7405.2|7420.6|7405.6|7419.6|7404.6|39
1642069200000|2022-01-13 10:20:00|7420.3|7405.3|7421.6|7406.6|7421.9|7406.9|7420.2|7405.2|74
1642069500000|2022-01-13 10:25:00|7421.4|7406.4|7422.3|7407.3|7422.8|7407.8|7421.1|7406.1|62
1642069800000|2022-01-13 10:30:00|7421.8|7406.8|7422.3|7407.3|7423.2|7408.2|7421.8|7406.8|39
1642070100000|2022-01-13 10:35:00|7422.4|7407.4|7424.3|7409.3|7424.4|7409.4|7422.3|7407.3|75
1642070400000|2022-01-13 10:40:00|7424.2|7409.2|7424.1|7409.1|7424.4|7409.4|7423.8|7408.8|19
1642070700000|2022-01-13 10:45:00|7424|7409|7424|7409|7424.1|7409.1|7423.8|7408.8|10
1642071000000|2022-01-13 10:50:00|7424.2|7409.2|7423.8|7408.8|7424.4|7409.4|7423.8|7408.8|44
1642071300000|2022-01-13 10:55:00|7423.9|7408.9|7424.3|7409.3|7424.6|7409.6|7423.8|7408.8|24
1642071600000|2022-01-13 11:00:00|7424.4|7409.4|7422.8|7407.8|7424.4|7409.4|7422.8|7407.8|50
1642071900000|2022-01-13 11:05:00|7422.7|7407.7|7422|7407|7423|7408|7422|7407|18
1642072200000|2022-01-13 11:10:00|7422.4|7407.4|7422.7|7407.7|7422.9|7407.9|7422.4|7407.4|26
1642072500000|2022-01-13 11:15:00|7422.8|7407.8|7423.6|7408.6|7423.6|7408.6|7422.6|7407.6|36
1642072800000|2022-01-13 11:20:00|7423.5|7408.5|7424|7409|7424.6|7409.6|7423.5|7408.5|62
1642073100000|2022-01-13 11:25:00|7424.1|7409.1|7423.1|7408.1|7424.2|7409.2|7422.2|7407.2|47
1642073400000|2022-01-13 11:30:00|7423|7408|7423.6|7408.6|7423.7|7408.7|7423|7408|9
1642073700000|2022-01-13 11:35:00|7423.5|7408.5|7423.9|7408.9|7423.9|7408.9|7423.5|7408.5|4
1642074000000|2022-01-13 11:40:00|7424|7409|7424.7|7409.7|7424.7|7409.7|7423.9|7408.9|10
1642074300000|2022-01-13 11:45:00|7424.6|7409.6|7424|7409|7424.6|7409.6|7424|7409|7
1642074600000|2022-01-13 11:50:00|7424.1|7409.1|7423.2|7408.2|7424.2|7409.2|7423.2|7408.2|7
1642074900000|2022-01-13 11:55:00|7423.3|7408.3|7424.6|7409.6|7425|7410|7423.3|7408.3|24
1642075200000|2022-01-13 12:00:00|7424.7|7409.7|7426.3|7411.3|7426.3|7411.3|7424.7|7409.7|19
1642075500000|2022-01-13 12:05:00|7426.9|7411.9|7428.3|7413.3|7429.7|7414.7|7426.9|7411.9|39
1642075800000|2022-01-13 12:10:00|7428.4|7413.4|7426.2|7411.2|7428.4|7413.4|7426.1|7411.1|29
1642076100000|2022-01-13 12:15:00|7426.1|7411.1|7427.5|7412.5|7427.8|7412.8|7426.1|7411.1|15
1642076400000|2022-01-13 12:20:00|7427.1|7412.1|7426.6|7411.6|7427.3|7412.3|7426.4|7411.4|11
1642076700000|2022-01-13 12:25:00|7426.5|7411.5|7424.7|7409.7|7426.6|7411.6|7424.6|7409.6|24
1642077000000|2022-01-13 12:30:00|7424.4|7409.4|7425|7410|7425|7410|7424.4|7409.4|4
1642077300000|2022-01-13 12:35:00|7424.9|7409.9|7424.8|7409.8|7426.6|7411.6|7422.1|7407.1|59
1642077600000|2022-01-13 12:40:00|7424.9|7409.9|7424|7409|7425.2|7410.2|7423.8|7408.8|23
1642077900000|2022-01-13 12:45:00|7423.9|7408.9|7424|7409|7424.1|7409.1|7423.6|7408.6|35
1642078200000|2022-01-13 12:50:00|7423.9|7408.9|7423.4|7408.4|7423.9|7408.9|7422|7407|37
1642078500000|2022-01-13 12:55:00|7423.2|7408.2|7423.6|7408.6|7423.7|7408.7|7423.2|7408.2|29
1642078800000|2022-01-13 13:00:00|7423.5|7408.5|7423.6|7408.6|7424|7409|7423.3|7408.3|45
1642079100000|2022-01-13 13:05:00|7423.8|7408.8|7422.9|7407.9|7423.8|7408.8|7421.3|7406.3|75
1642079400000|2022-01-13 13:10:00|7423|7408|7422.9|7407.9|7423|7408|7422.6|7407.6|8
1642079700000|2022-01-13 13:15:00|7423|7408|7422.9|7407.9|7423|7408|7422.8|7407.8|19
1642080000000|2022-01-13 13:20:00|7422.8|7407.8|7423.1|7408.1|7423.2|7408.2|7422.8|7407.8|10
1642080300000|2022-01-13 13:25:00|7422.9|7407.9|7422.6|7407.6|7423|7408|7422.5|7407.5|34
1642080600000|2022-01-13 13:30:00|7422.7|7407.7|7423|7408|7423|7408|7422.1|7407.1|25
1642080900000|2022-01-13 13:35:00|7422.8|7407.8|7422.4|7407.4|7423|7408|7422.1|7407.1|21
1642081200000|2022-01-13 13:40:00|7422.5|7407.5|7421.4|7406.4|7423|7408|7421.3|7406.3|76
1642081500000|2022-01-13 13:45:00|7421.5|7406.5|7420.6|7405.6|7421.5|7406.5|7420.2|7405.2|62
1642081800000|2022-01-13 13:50:00|7420.5|7405.5|7419.8|7404.8|7420.7|7405.7|7419.7|7404.7|119
1642082100000|2022-01-13 13:55:00|7419.9|7404.9|7420|7405|7420.3|7405.3|7419.7|7404.7|67
1642082400000|2022-01-13 14:00:00|7420.1|7405.1|7419.6|7404.6|7420.9|7405.9|7419.5|7404.5|99
1642082700000|2022-01-13 14:05:00|7419.4|7404.4|7418.6|7403.6|7419.8|7404.8|7418.2|7403.2|70
1642083000000|2022-01-13 14:10:00|7419|7404|7419.2|7404.2|7419.4|7404.4|7418.8|7403.8|15
1642083300000|2022-01-13 14:15:00|7419|7404|7415.6|7400.6|7419.1|7404.1|7415.2|7400.2|52
1642083600000|2022-01-13 14:20:00|7415.3|7400.3|7417.6|7402.6|7418|7403|7414.4|7399.4|42
1642083900000|2022-01-13 14:25:00|7417.7|7402.7|7418.6|7403.6|7418.6|7403.6|7416.6|7401.6|38
1642084200000|2022-01-13 14:30:00|7418.5|7403.5|7419|7404|7419.2|7404.2|7418.5|7403.5|66
1642084500000|2022-01-13 14:35:00|7419.2|7404.2|7417.2|7402.2|7419.3|7404.3|7417|7402|65
1642084800000|2022-01-13 14:40:00|7417.1|7402.1|7417.2|7402.2|7417.4|7402.4|7417.1|7402.1|29
1642085100000|2022-01-13 14:45:00|7417.3|7402.3|7416.7|7401.7|7417.7|7402.7|7416.7|7401.7|71
1642085400000|2022-01-13 14:50:00|7416.9|7401.9|7415.8|7400.8|7417.8|7402.8|7415.7|7400.7|101
1642085700000|2022-01-13 14:55:00|7415.7|7400.7|7415.8|7400.8|7416|7401|7415.4|7400.4|65
1642086000000|2022-01-13 15:00:00|7415.9|7400.9|7416.8|7401.8|7417.2|7402.2|7415.8|7400.8|82
1642086300000|2022-01-13 15:05:00|7416.9|7401.9|7417.3|7402.3|7418.3|7403.3|7416.8|7401.8|63
1642086600000|2022-01-13 15:10:00|7417.4|7402.4|7418.2|7403.2|7419|7404|7417.3|7402.3|36
1642086900000|2022-01-13 15:15:00|7418.1|7403.1|7421.3|7406.3|7421.3|7406.3|7418.1|7403.1|38
1642087200000|2022-01-13 15:20:00|7421.5|7406.5|7423.3|7408.3|7423.9|7408.9|7421.5|7406.5|97
1642087500000|2022-01-13 15:25:00|7423.4|7408.4|7423.6|7408.6|7424.2|7409.2|7420.3|7405.3|135
1642087800000|2022-01-13 15:30:00|7423.7|7408.7|7428|7413|7428|7413|7423.4|7408.4|98
1642088100000|2022-01-13 15:35:00|7428.4|7413.4|7429.2|7414.2|7429.9|7414.9|7426.2|7411.2|89
1642088400000|2022-01-13 15:40:00|7428.6|7413.6|7426.1|7411.1|7429.9|7414.9|7425.6|7410.6|71
1642088700000|2022-01-13 15:45:00|7426|7411|7428.8|7413.8|7428.8|7413.8|7425.9|7410.9|81
1642089000000|2022-01-13 15:50:00|7428.6|7413.6|7428.6|7413.6|7429.2|7414.2|7428.3|7413.3|51
1642089300000|2022-01-13 15:55:00|7428.5|7413.5|7425.8|7410.8|7428.5|7413.5|7425.8|7410.8|147
1642089600000|2022-01-13 16:00:00|7426.2|7411.2|7427.4|7412.4|7427.8|7412.8|7425.8|7410.8|90
1642089900000|2022-01-13 16:05:00|7427.6|7412.6|7427.4|7412.4|7427.6|7412.6|7426.9|7411.9|17
1642090200000|2022-01-13 16:10:00|7427.2|7412.2|7429.9|7414.9|7431.1|7416.1|7427|7412|59
1642090500000|2022-01-13 16:15:00|7430|7415|7429|7414|7430|7415|7428.9|7413.9|47
1642090800000|2022-01-13 16:20:00|7429.1|7414.1|7429.1|7414.1|7429.7|7414.7|7429|7414|25
1642091100000|2022-01-13 16:25:00|7429|7414|7427|7412|7429.2|7414.2|7426.5|7411.5|38
1642091400000|2022-01-13 16:30:00|7427.4|7412.4|7427|7412|7429|7414|7426.8|7411.8|48
1642091700000|2022-01-13 16:35:00|7426.9|7411.9|7427.6|7412.6|7427.6|7412.6|7426.8|7411.8|23
1642092000000|2022-01-13 16:40:00|7427.5|7412.5|7426.6|7411.6|7428|7413|7426.4|7411.4|63
1642092300000|2022-01-13 16:45:00|7426.7|7411.7|7427|7412|7427.3|7412.3|7426.7|7411.7|54
1642092600000|2022-01-13 16:50:00|7426.8|7411.8|7426.6|7411.6|7427.3|7412.3|7426.6|7411.6|74
1642092900000|2022-01-13 16:55:00|7426.5|7411.5|7427|7412|7427.1|7412.1|7426.4|7411.4|27
1642093200000|2022-01-13 17:00:00|7427.1|7412.1|7426.4|7411.4|7427.3|7412.3|7426.3|7411.3|42
1642093500000|2022-01-13 17:05:00|7426.5|7411.5|7426.5|7411.5|7426.6|7411.6|7426.3|7411.3|13
1642093800000|2022-01-13 17:10:00|7426.6|7411.6|7427.1|7412.1|7427.3|7412.3|7426.5|7411.5|59
1642094100000|2022-01-13 17:15:00|7427|7412|7427.6|7412.6|7427.7|7412.7|7426.9|7411.9|60
1642094400000|2022-01-13 17:20:00|7427.7|7412.7|7428.4|7413.4|7429|7414|7427.5|7412.5|81
1642094700000|2022-01-13 17:25:00|7428.5|7413.5|7425.9|7410.9|7428.7|7413.7|7425.9|7410.9|78
1642095000000|2022-01-13 17:30:00|7426.1|7411.1|7426.7|7411.7|7429|7414|7425.8|7410.8|74
1642095300000|2022-01-13 17:35:00|7425.7|7410.7|7424|7409|7426.4|7411.4|7424|7409|40
1642095600000|2022-01-13 17:40:00|7424.1|7409.1|7424|7409|7424.2|7409.2|7423.9|7408.9|51
1642095900000|2022-01-13 17:45:00|7424.1|7409.1|7424.6|7409.6|7424.9|7409.9|7423.9|7408.9|42
1642096200000|2022-01-13 17:50:00|7424.4|7409.4|7423.5|7408.5|7424.8|7409.8|7423.5|7408.5|70
1642096500000|2022-01-13 17:55:00|7423.8|7408.8|7421.3|7406.3|7423.8|7408.8|7421.3|7406.3|92
1642096800000|2022-01-13 18:00:00|7421.2|7406.2|7420.5|7405.5|7422.2|7407.2|7420.4|7405.4|176
1642097100000|2022-01-13 18:05:00|7420.4|7405.4|7420.3|7405.3|7421.2|7406.2|7420.2|7405.2|101
1642097400000|2022-01-13 18:10:00|7420.2|7405.2|7420.2|7405.2|7420.4|7405.4|7420.1|7405.1|51
1642097700000|2022-01-13 18:15:00|7420.3|7405.3|7420.2|7405.2|7420.4|7405.4|7420.2|7405.2|14
1642098000000|2022-01-13 18:20:00|7420.3|7405.3|7420.3|7405.3|7420.3|7405.3|7420.2|7405.2|9
1642098300000|2022-01-13 18:25:00|7420.4|7405.4|7420.3|7405.3|7420.4|7405.4|7420.3|7405.3|8
1642098600000|2022-01-13 18:30:00|7420.4|7405.4|7420.3|7405.3|7420.4|7405.4|7420.3|7405.3|18
1642098900000|2022-01-13 18:35:00|7420.4|7405.4|7421.6|7406.6|7421.9|7406.9|7420.3|7405.3|58
1642099200000|2022-01-13 18:40:00|7421.7|7406.7|7421.5|7406.5|7421.7|7406.7|7421.4|7406.4|5
1642099500000|2022-01-13 18:45:00|7421.7|7406.7|7421.5|7406.5|7421.7|7406.7|7421.3|7406.3|88
1642099800000|2022-01-13 18:50:00|7421.6|7406.6|7421.2|7406.2|7421.6|7406.6|7421.2|7406.2|59
1642100100000|2022-01-13 18:55:00|7421.3|7406.3|7423.6|7408.6|7423.6|7408.6|7421.3|7406.3|15
1642100400000|2022-01-13 19:00:00|7423.7|7408.7|7421.1|7406.1|7423.7|7408.7|7419.6|7404.6|29
1642100700000|2022-01-13 19:05:00|7418.7|7403.7|7418.7|7403.7|7420.6|7405.6|7418.7|7403.7|29
1642101000000|2022-01-13 19:10:00|7418.8|7403.8|7420.9|7405.9|7420.9|7405.9|7418.8|7403.8|11
1642101300000|2022-01-13 19:15:00|7420.8|7405.8|7421.3|7406.3|7421.3|7406.3|7420.8|7405.8|7
1642101900000|2022-01-13 19:25:00|7421.6|7406.6|7422.7|7407.7|7422.7|7407.7|7421.6|7406.6|11
1642102200000|2022-01-13 19:30:00|7423.1|7408.1|7423.5|7408.5|7423.6|7408.6|7423.1|7408.1|8
1642102800000|2022-01-13 19:40:00|7423.6|7408.6|7423.5|7408.5|7423.6|7408.6|7423.5|7408.5|4
1642103100000|2022-01-13 19:45:00|7423.6|7408.6|7423.5|7408.5|7423.6|7408.6|7423.5|7408.5|8
1642123800000|2022-01-14 01:30:00|7429.6|7404.6|7429.5|7404.5|7429.6|7404.6|7429.5|7404.5|10
1642124400000|2022-01-14 01:40:00|7429.2|7404.2|7430.5|7405.5|7431.2|7406.2|7427.7|7402.7|21
1642124700000|2022-01-14 01:45:00|7430.3|7405.3|7432|7407|7432|7407|7430.3|7405.3|13
1642125300000|2022-01-14 01:55:00|7432.1|7407.1|7432.2|7407.2|7432.2|7407.2|7432.1|7407.1|2
1642125900000|2022-01-14 02:05:00|7432.1|7407.1|7432.1|7407.1|7432.1|7407.1|7432.1|7407.1|1
1642126500000|2022-01-14 02:15:00|7431.8|7406.8|7430.1|7405.1|7431.8|7406.8|7430.1|7405.1|19
1642126800000|2022-01-14 02:20:00|7430.2|7405.2|7430.1|7405.1|7431.4|7412.9|7426.6|7405.1|18
1642127100000|2022-01-14 02:25:00|7430|7405|7430.1|7405.1|7430.3|7405.3|7429.6|7404.6|120
1642127400000|2022-01-14 02:30:00|7429.8|7404.8|7429.9|7404.9|7430.2|7405.2|7429.8|7404.8|98
1642127700000|2022-01-14 02:35:00|7430.2|7405.2|7430.1|7405.1|7430.3|7405.3|7429.8|7404.8|44
1642128300000|2022-01-14 02:45:00|7429.8|7404.8|7423.5|7408.5|7429.8|7408.9|7423.3|7403.8|20
1642128600000|2022-01-14 02:50:00|7423.6|7408.6|7423.7|7408.7|7423.7|7408.7|7423.6|7408.6|2
1642128900000|2022-01-14 02:55:00|7423.6|7408.6|7423.5|7408.5|7423.6|7408.6|7423.5|7408.5|2
1642129200000|2022-01-14 03:00:00|7423.6|7408.6|7432.1|7407.1|7432.5|7411.9|7423.6|7407|38
1642129500000|2022-01-14 03:05:00|7432.2|7407.2|7432.2|7407.2|7432.6|7407.6|7432.1|7407.1|9
1642129800000|2022-01-14 03:10:00|7432.3|7407.3|7431.4|7406.4|7432.3|7407.3|7431.4|7406.4|11
1642130100000|2022-01-14 03:15:00|7431.5|7406.5|7425.8|7410.8|7431.5|7410.8|7425.8|7406.2|5
1642130400000|2022-01-14 03:20:00|7425.9|7410.9|7425.9|7410.9|7425.9|7410.9|7425.8|7410.8|5
1642130700000|2022-01-14 03:25:00|7425.8|7410.8|7426|7411|7426|7411|7425.8|7410.8|2
1642131000000|2022-01-14 03:30:00|7425.9|7410.9|7426.3|7411.3|7426.5|7411.5|7425.3|7410.3|44
1642131300000|2022-01-14 03:35:00|7426.4|7411.4|7429.2|7414.2|7429.2|7414.2|7426.3|7411.3|49
1642131600000|2022-01-14 03:40:00|7429.3|7414.3|7429.7|7414.7|7430.1|7415.1|7429.2|7414.2|24
1642131900000|2022-01-14 03:45:00|7429.8|7414.8|7429.9|7414.9|7430|7415|7429.7|7414.7|14
1642132200000|2022-01-14 03:50:00|7430|7415|7431|7416|7431.9|7416.9|7430|7415|49
1642132500000|2022-01-14 03:55:00|7430.9|7415.9|7431.7|7416.7|7431.8|7416.8|7430.9|7415.9|38
1642132800000|2022-01-14 04:00:00|7431.6|7416.6|7431.5|7416.5|7431.9|7416.9|7431.2|7416.2|40
1642133100000|2022-01-14 04:05:00|7431.4|7416.4|7432.2|7417.2|7432.2|7417.2|7430.8|7415.8|24
1642133400000|2022-01-14 04:10:00|7432.3|7417.3|7433.1|7418.1|7433.2|7418.2|7432.3|7417.3|29
1642133700000|2022-01-14 04:15:00|7433|7418|7433.8|7418.8|7434|7419|7433|7418|61
1642134000000|2022-01-14 04:20:00|7434|7419|7435.4|7420.4|7436|7421|7433.4|7418.4|68
1642134300000|2022-01-14 04:25:00|7435.6|7420.6|7435|7420|7436.3|7421.3|7434.9|7419.9|37
1642134600000|2022-01-14 04:30:00|7435.2|7420.2|7440.7|7425.7|7440.7|7425.7|7435.2|7420.2|151
1642134900000|2022-01-14 04:35:00|7440.6|7425.6|7441|7426|7442|7427|7439.3|7424.3|177
1642135200000|2022-01-14 04:40:00|7441.1|7426.1|7439.8|7424.8|7441.5|7426.5|7439.7|7424.7|112
1642135500000|2022-01-14 04:45:00|7439.7|7424.7|7439.7|7424.7|7440.4|7425.4|7439.6|7424.6|57
1642135800000|2022-01-14 04:50:00|7439.6|7424.6|7441.3|7426.3|7441.3|7426.3|7438.5|7423.5|144
1642136100000|2022-01-14 04:55:00|7441.2|7426.2|7440.9|7425.9|7441.2|7426.2|7440|7425|98
1642136400000|2022-01-14 05:00:00|7440.8|7425.8|7440|7425|7440.8|7425.8|7439.2|7424.2|57
1642136700000|2022-01-14 05:05:00|7440.2|7425.2|7441.5|7426.5|7443.1|7428.1|7440.2|7425.2|135
1642137000000|2022-01-14 05:10:00|7441.6|7426.6|7442.2|7427.2|7442.3|7427.3|7441|7426|76
1642137300000|2022-01-14 05:15:00|7442.3|7427.3|7442.1|7427.1|7444.5|7429.5|7442.1|7427.1|115
1642137600000|2022-01-14 05:20:00|7442.2|7427.2|7443.7|7428.7|7443.7|7428.7|7441.9|7426.9|57
1642137900000|2022-01-14 05:25:00|7443.8|7428.8|7444|7429|7444.8|7429.8|7442.9|7427.9|72
1642138200000|2022-01-14 05:30:00|7444.1|7429.1|7444.5|7429.5|7444.5|7429.5|7443.5|7428.5|70
1642138500000|2022-01-14 05:35:00|7444.6|7429.6|7445.1|7430.1|7445.7|7430.7|7444.1|7429.1|84
1642138800000|2022-01-14 05:40:00|7445.2|7430.2|7444.2|7429.2|7445.2|7430.2|7444|7429|79
1642139100000|2022-01-14 05:45:00|7444.6|7429.6|7444|7429|7444.8|7429.8|7443.8|7428.8|59
1642139400000|2022-01-14 05:50:00|7444.1|7429.1|7443.9|7428.9|7444.4|7429.4|7442.6|7427.6|67
1642139700000|2022-01-14 05:55:00|7443.8|7428.8|7443|7428|7444|7429|7442.9|7427.9|42
1642140000000|2022-01-14 06:00:00|7443.1|7428.1|7444.3|7429.3|7444.5|7429.5|7442.7|7427.7|72
1642140300000|2022-01-14 06:05:00|7444.2|7429.2|7443.5|7428.5|7444.7|7429.7|7443.5|7428.5|60
1642140600000|2022-01-14 06:10:00|7443.6|7428.6|7442.8|7427.8|7443.7|7428.7|7442.8|7427.8|25
1642140900000|2022-01-14 06:15:00|7442.7|7427.7|7445.1|7430.1|7445.1|7430.1|7442.6|7427.6|85
1642141200000|2022-01-14 06:20:00|7444.8|7429.8|7444.2|7429.2|7445.1|7430.1|7443.6|7428.6|44
1642141500000|2022-01-14 06:25:00|7444.4|7429.4|7444.7|7429.7|7445.1|7430.1|7444.2|7429.2|42
1642141800000|2022-01-14 06:30:00|7444.4|7429.4|7447.2|7432.2|7447.2|7432.2|7443.5|7428.5|93
1642142100000|2022-01-14 06:35:00|7447.5|7432.5|7446.2|7431.2|7447.7|7432.7|7446.1|7431.1|52
1642142400000|2022-01-14 06:40:00|7446.1|7431.1|7444.6|7429.6|7446.3|7431.3|7444.1|7429.1|40
1642142700000|2022-01-14 06:45:00|7444.7|7429.7|7445.9|7430.9|7445.9|7430.9|7443.8|7428.8|75
1642143000000|2022-01-14 06:50:00|7446|7431|7447.6|7432.6|7447.6|7432.6|7445.3|7430.3|83
1642143300000|2022-01-14 06:55:00|7447.7|7432.7|7448.9|7433.9|7450.6|7435.6|7447.7|7432.7|91
1642143600000|2022-01-14 07:00:00|7449|7434|7447.1|7432.1|7449.1|7434.1|7446.5|7431.5|52
1642143900000|2022-01-14 07:05:00|7447.6|7432.6|7447.1|7432.1|7447.7|7432.7|7444.6|7429.6|100
1642144200000|2022-01-14 07:10:00|7446.8|7431.8|7446.2|7431.2|7446.8|7431.8|7445.5|7430.5|61
1642144500000|2022-01-14 07:15:00|7446.3|7431.3|7446.2|7431.2|7446.6|7431.6|7444.9|7429.9|45
1642144800000|2022-01-14 07:20:00|7446.3|7431.3|7446|7431|7446.7|7431.7|7446|7431|66
1642145100000|2022-01-14 07:25:00|7445.9|7430.9|7445.4|7430.4|7446.2|7431.2|7445.2|7430.2|55
1642145400000|2022-01-14 07:30:00|7445.7|7430.7|7445.7|7430.7|7446.3|7431.3|7445.2|7430.2|61
1642145700000|2022-01-14 07:35:00|7445.6|7430.6|7443.8|7428.8|7445.8|7430.8|7443.5|7428.5|94
1642146000000|2022-01-14 07:40:00|7443.7|7428.7|7444.3|7429.3|7446.7|7431.7|7443.7|7428.7|72
1642146300000|2022-01-14 07:45:00|7444.4|7429.4|7444.6|7429.6|7445|7430|7443|7428|93
1642146600000|2022-01-14 07:50:00|7444.7|7429.7|7444.2|7429.2|7445.3|7430.3|7443.2|7428.2|84
1642146900000|2022-01-14 07:55:00|7444.3|7429.3|7444.9|7429.9|7445.2|7430.2|7444.3|7429.3|47
1642147200000|2022-01-14 08:00:00|7444.8|7429.8|7444.5|7429.5|7445.2|7430.2|7444|7429|37
1642147500000|2022-01-14 08:05:00|7444.4|7429.4|7442.9|7427.9|7444.7|7429.7|7442.8|7427.8|53
1642147800000|2022-01-14 08:10:00|7443.1|7428.1|7439.8|7424.8|7443.6|7428.6|7439.5|7424.5|122
1642148100000|2022-01-14 08:15:00|7439.4|7424.4|7442.5|7427.5|7442.7|7427.7|7438.4|7423.4|115
1642148400000|2022-01-14 08:20:00|7442.4|7427.4|7441.4|7426.4|7442.6|7427.6|7439|7424|180
1642148700000|2022-01-14 08:25:00|7441.3|7426.3|7446.7|7431.7|7447.3|7432.3|7441.3|7426.3|148
1642149000000|2022-01-14 08:30:00|7446.8|7431.8|7449|7434|7449|7434|7446.4|7431.4|173
1642149300000|2022-01-14 08:35:00|7449.1|7434.1|7451.2|7436.2|7452|7437|7448.5|7433.5|174
1642149600000|2022-01-14 08:40:00|7451.5|7436.5|7449.6|7434.6|7453.5|7438.5|7448.6|7433.6|147
1642149900000|2022-01-14 08:45:00|7449.5|7434.5|7447.8|7432.8|7449.5|7434.5|7446.6|7431.6|119
1642150200000|2022-01-14 08:50:00|7447.7|7432.7|7450.8|7435.8|7452.4|7437.4|7447.2|7432.2|158
1642150500000|2022-01-14 08:55:00|7450.7|7435.7|7450.4|7435.4|7452.9|7437.9|7449.5|7434.5|144
1642150800000|2022-01-14 09:00:00|7450.6|7435.6|7451.6|7436.6|7451.9|7436.9|7450.1|7435.1|72
1642151100000|2022-01-14 09:05:00|7451.7|7436.7|7450.2|7435.2|7452.3|7437.3|7450.1|7435.1|72
1642151400000|2022-01-14 09:10:00|7450.3|7435.3|7450.6|7435.6|7451.5|7436.5|7450.1|7435.1|57
1642151700000|2022-01-14 09:15:00|7450.5|7435.5|7450.5|7435.5|7451.3|7436.3|7450.5|7435.5|57
1642152000000|2022-01-14 09:20:00|7450.3|7435.3|7450.8|7435.8|7451|7436|7449.7|7434.7|45
1642152300000|2022-01-14 09:25:00|7451|7436|7449.1|7434.1|7452|7437|7448.5|7433.5|77
1642152600000|2022-01-14 09:30:00|7449|7434|7447.8|7432.8|7449.4|7434.4|7447.7|7432.7|51
1642152900000|2022-01-14 09:35:00|7447.7|7432.7|7448.6|7433.6|7448.6|7433.6|7447.4|7432.4|80
1642153200000|2022-01-14 09:40:00|7448.2|7433.2|7447.2|7432.2|7448.3|7433.3|7446.9|7431.9|55
1642153500000|2022-01-14 09:45:00|7447.3|7432.3|7448.7|7433.7|7448.9|7433.9|7447.2|7432.2|55
1642153800000|2022-01-14 09:50:00|7448.6|7433.6|7448.5|7433.5|7448.6|7433.6|7447.9|7432.9|46
1642154100000|2022-01-14 09:55:00|7448.6|7433.6|7446|7431|7448.8|7433.8|7446|7431|67
1642154400000|2022-01-14 10:00:00|7446.1|7431.1|7446.3|7431.3|7447.8|7432.8|7446.1|7431.1|74
1642154700000|2022-01-14 10:05:00|7446.4|7431.4|7445.5|7430.5|7447.2|7432.2|7445.3|7430.3|44
1642155000000|2022-01-14 10:10:00|7445.4|7430.4|7444.5|7429.5|7445.4|7430.4|7444.5|7429.5|44
1642155300000|2022-01-14 10:15:00|7444.2|7429.2|7445.1|7430.1|7445.3|7430.3|7443.8|7428.8|42
1642155600000|2022-01-14 10:20:00|7445|7430|7445.1|7430.1|7445.3|7430.3|7445|7430|8
1642155900000|2022-01-14 10:25:00|7445.2|7430.2|7443.2|7428.2|7445.3|7430.3|7443.1|7428.1|55
1642156200000|2022-01-14 10:30:00|7443.1|7428.1|7442.7|7427.7|7443.1|7428.1|7442.3|7427.3|46
1642156500000|2022-01-14 10:35:00|7442.5|7427.5|7442.6|7427.6|7442.8|7427.8|7442.2|7427.2|32
1642156800000|2022-01-14 10:40:00|7442.7|7427.7|7442.9|7427.9|7443.5|7428.5|7442.7|7427.7|25
1642157100000|2022-01-14 10:45:00|7443|7428|7442.9|7427.9|7443.1|7428.1|7441.9|7426.9|51
1642157400000|2022-01-14 10:50:00|7443|7428|7442.9|7427.9|7443.4|7428.4|7442.3|7427.3|45
1642157700000|2022-01-14 10:55:00|7443|7428|7444|7429|7444.2|7429.2|7442.8|7427.8|37
1642158000000|2022-01-14 11:00:00|7444.1|7429.1|7444|7429|7444.4|7429.4|7442.9|7427.9|43
1642158300000|2022-01-14 11:05:00|7443.9|7428.9|7443.5|7428.5|7443.9|7428.9|7443.3|7428.3|38
1642158600000|2022-01-14 11:10:00|7443.6|7428.6|7443.5|7428.5|7443.8|7428.8|7443.3|7428.3|16
1642158900000|2022-01-14 11:15:00|7443.4|7428.4|7442.5|7427.5|7443.5|7428.5|7441.7|7426.7|74
1642159200000|2022-01-14 11:20:00|7442.4|7427.4|7442|7427|7442.6|7427.6|7441.7|7426.7|53
1642159500000|2022-01-14 11:25:00|7441.7|7426.7|7442.7|7427.7|7442.8|7427.8|7440.3|7425.3|132
1642159800000|2022-01-14 11:30:00|7442.9|7427.9|7441.9|7426.9|7443.8|7428.8|7440.2|7425.2|23
1642160100000|2022-01-14 11:35:00|7441.6|7426.6|7442.1|7427.1|7442.1|7427.1|7441.4|7426.4|23
1642160400000|2022-01-14 11:40:00|7442|7427|7444.3|7429.3|7444.5|7429.5|7441.9|7426.9|45
1642160700000|2022-01-14 11:45:00|7444.5|7429.5|7445.3|7430.3|7445.9|7430.9|7443.9|7428.9|17
1642161000000|2022-01-14 11:50:00|7445.2|7430.2|7446.2|7431.2|7446.3|7431.3|7444.8|7429.8|49
1642161300000|2022-01-14 11:55:00|7446.3|7431.3|7446.2|7431.2|7446.6|7431.6|7445.9|7430.9|18
1642161600000|2022-01-14 12:00:00|7446.1|7431.1|7445.2|7430.2|7446.2|7431.2|7444.9|7429.9|38
1642161900000|2022-01-14 12:05:00|7445.1|7430.1|7444.4|7429.4|7445.2|7430.2|7444.3|7429.3|20
1642162200000|2022-01-14 12:10:00|7444.5|7429.5|7444.8|7429.8|7445|7430|7444.5|7429.5|9
1642162500000|2022-01-14 12:15:00|7444.7|7429.7|7444.4|7429.4|7444.7|7429.7|7444.2|7429.2|53
1642162800000|2022-01-14 12:20:00|7444.5|7429.5|7445.4|7430.4|7445.4|7430.4|7444.4|7429.4|49
1642163100000|2022-01-14 12:25:00|7445.8|7430.8|7448.2|7433.2|7448.2|7433.2|7445.8|7430.8|65
1642163400000|2022-01-14 12:30:00|7448.3|7433.3|7447.8|7432.8|7448.4|7433.4|7447.7|7432.7|62
1642163700000|2022-01-14 12:35:00|7447.9|7432.9|7448.4|7433.4|7448.5|7433.5|7447.7|7432.7|29
1642164000000|2022-01-14 12:40:00|7448.5|7433.5|7448.7|7433.7|7448.8|7433.8|7448.4|7433.4|10
1642164300000|2022-01-14 12:45:00|7448.9|7433.9|7448.7|7433.7|7449|7434|7448.7|7433.7|13
1642164600000|2022-01-14 12:50:00|7448.9|7433.9|7448.9|7433.9|7448.9|7433.9|7448.9|7433.9|1
1642164900000|2022-01-14 12:55:00|7448.4|7433.4|7448.3|7433.3|7448.6|7433.6|7448|7433|12
1642165200000|2022-01-14 13:00:00|7448.1|7433.1|7448.3|7433.3|7448.6|7433.6|7448|7433|41
1642165500000|2022-01-14 13:05:00|7448.2|7433.2|7448.3|7433.3|7448.3|7433.3|7447.8|7432.8|38
1642165800000|2022-01-14 13:10:00|7448.2|7433.2|7448.8|7433.8|7448.8|7433.8|7448.2|7433.2|66
1642166100000|2022-01-14 13:15:00|7448.5|7433.5|7449.2|7434.2|7449.5|7434.5|7448.5|7433.5|102
1642166400000|2022-01-14 13:20:00|7449|7434|7448.3|7433.3|7449.2|7434.2|7447.7|7432.7|48
1642166700000|2022-01-14 13:25:00|7448.1|7433.1|7445|7430|7448.1|7433.1|7444.7|7429.7|17
1642167000000|2022-01-14 13:30:00|7445.2|7430.2|7445.5|7430.5|7446.1|7431.1|7439.8|7424.8|183
1642167300000|2022-01-14 13:35:00|7445.4|7430.4|7446.1|7431.1|7447.1|7432.1|7444.9|7429.9|67
1642167600000|2022-01-14 13:40:00|7446.2|7431.2|7444.9|7429.9|7446.2|7431.2|7444.5|7429.5|98
1642167900000|2022-01-14 13:45:00|7444.7|7429.7|7448|7433|7448.2|7433.2|7444.7|7429.7|72
1642168200000|2022-01-14 13:50:00|7448.1|7433.1|7449.7|7434.7|7450|7435|7448|7433|93
1642168500000|2022-01-14 13:55:00|7449.9|7434.9|7448.3|7433.3|7449.9|7434.9|7447.8|7432.8|50
1642168800000|2022-01-14 14:00:00|7448|7433|7447.6|7432.6|7448.5|7433.5|7447.4|7432.4|56
1642169100000|2022-01-14 14:05:00|7447.4|7432.4|7446|7431|7447.4|7432.4|7445.5|7430.5|43
1642169400000|2022-01-14 14:10:00|7445.9|7430.9|7445.8|7430.8|7446.2|7431.2|7444.1|7429.1|28
1642169700000|2022-01-14 14:15:00|7445.9|7430.9|7444|7429|7445.9|7430.9|7443.5|7428.5|59
1642170000000|2022-01-14 14:20:00|7444.2|7429.2|7446.5|7431.5|7446.6|7431.6|7444|7429|20
1642170300000|2022-01-14 14:25:00|7446.6|7431.6|7446.7|7431.7|7447.4|7432.4|7446.4|7431.4|67
1642170600000|2022-01-14 14:30:00|7446.8|7431.8|7444.4|7429.4|7446.9|7431.9|7444.4|7429.4|63
1642170900000|2022-01-14 14:35:00|7444.3|7429.3|7445.7|7430.7|7445.7|7430.7|7443.4|7428.4|148
1642171200000|2022-01-14 14:40:00|7445.5|7430.5|7444.5|7429.5|7445.7|7430.7|7444.3|7429.3|120
1642171500000|2022-01-14 14:45:00|7444.6|7429.6|7445.4|7430.4|7445.4|7430.4|7443.5|7428.5|62
1642171800000|2022-01-14 14:50:00|7445|7430|7445.3|7430.3|7445.3|7430.3|7444.7|7429.7|60
1642172100000|2022-01-14 14:55:00|7445.2|7430.2|7442.4|7427.4|7445.2|7430.2|7442.4|7427.4|62
1642172400000|2022-01-14 15:00:00|7442|7427|7442.8|7427.8|7444.1|7429.1|7441.6|7426.6|135
1642172700000|2022-01-14 15:05:00|7443.1|7428.1|7445.5|7430.5|7445.5|7430.5|7442.6|7427.6|37
1642173000000|2022-01-14 15:10:00|7445.6|7430.6|7443.6|7428.6|7445.6|7430.6|7443.2|7428.2|42
1642173300000|2022-01-14 15:15:00|7443.4|7428.4|7443.8|7428.8|7443.8|7428.8|7443.2|7428.2|49
1642173600000|2022-01-14 15:20:00|7443.7|7428.7|7443.5|7428.5|7444|7429|7442.9|7427.9|38
1642173900000|2022-01-14 15:25:00|7443.4|7428.4|7444.2|7429.2|7444.6|7429.6|7443|7428|30
1642174200000|2022-01-14 15:30:00|7444.3|7429.3|7443.6|7428.6|7444.6|7429.6|7443.6|7428.6|31
1642174500000|2022-01-14 15:35:00|7443.9|7428.9|7443.4|7428.4|7444.8|7429.8|7443.3|7428.3|95
1642174800000|2022-01-14 15:40:00|7443.5|7428.5|7442.8|7427.8|7444|7429|7441.4|7426.4|60
1642175100000|2022-01-14 15:45:00|7442.9|7427.9|7443.4|7428.4|7443.8|7428.8|7442.9|7427.9|32
1642175400000|2022-01-14 15:50:00|7443.5|7428.5|7443.5|7428.5|7443.8|7428.8|7443.2|7428.2|63
1642175700000|2022-01-14 15:55:00|7443.6|7428.6|7444.7|7429.7|7444.8|7429.8|7443.4|7428.4|68
1642176000000|2022-01-14 16:00:00|7444.9|7429.9|7443.7|7428.7|7445.1|7430.1|7443.5|7428.5|71
1642176300000|2022-01-14 16:05:00|7444|7429|7441.8|7426.8|7444.1|7429.1|7441.8|7426.8|30
1642176600000|2022-01-14 16:10:00|7442|7427|7441.8|7426.8|7442|7427|7441.4|7426.4|35
1642176900000|2022-01-14 16:15:00|7442|7427|7443.6|7428.6|7443.6|7428.6|7441.8|7426.8|24
1642177200000|2022-01-14 16:20:00|7443.7|7428.7|7444.6|7429.6|7444.9|7429.9|7443.6|7428.6|40
1642177500000|2022-01-14 16:25:00|7444.4|7429.4|7442.9|7427.9|7444.4|7429.4|7442.9|7427.9|20
1642177800000|2022-01-14 16:30:00|7443|7428|7444.5|7429.5|7444.5|7429.5|7442.9|7427.9|22
1642178100000|2022-01-14 16:35:00|7444.6|7429.6|7444|7429|7444.6|7429.6|7444|7429|38
1642178400000|2022-01-14 16:40:00|7444.2|7429.2|7442|7427|7444.2|7429.2|7442|7427|24
1642178700000|2022-01-14 16:45:00|7442.1|7427.1|7442|7427|7442.2|7427.2|7441.8|7426.8|22
1642179000000|2022-01-14 16:50:00|7442.2|7427.2|7442.6|7427.6|7442.7|7427.7|7441.9|7426.9|43
1642179300000|2022-01-14 16:55:00|7442.5|7427.5|7443.4|7428.4|7443.8|7428.8|7442.5|7427.5|61
1642179600000|2022-01-14 17:00:00|7443.6|7428.6|7443.4|7428.4|7443.8|7428.8|7443.4|7428.4|16
1642179900000|2022-01-14 17:05:00|7443.6|7428.6|7443.4|7428.4|7443.8|7428.8|7443.4|7428.4|24
1642180200000|2022-01-14 17:10:00|7443.6|7428.6|7443.8|7428.8|7443.8|7428.8|7443.4|7428.4|20
1642180500000|2022-01-14 17:15:00|7443.6|7428.6|7443.4|7428.4|7443.9|7428.9|7443.2|7428.2|32
1642180800000|2022-01-14 17:20:00|7443.5|7428.5|7444.4|7429.4|7444.9|7429.9|7443.5|7428.5|14
1642181100000|2022-01-14 17:25:00|7444.6|7429.6|7444.6|7429.6|7444.9|7429.9|7444.5|7429.5|33
1642181400000|2022-01-14 17:30:00|7444.5|7429.5|7444.6|7429.6|7444.6|7429.6|7444.5|7429.5|20
1642181700000|2022-01-14 17:35:00|7444.5|7429.5|7444.9|7429.9|7445.1|7430.1|7444.5|7429.5|31
1642182000000|2022-01-14 17:40:00|7445.1|7430.1|7445|7430|7445.5|7430.5|7445|7430|12
1642182600000|2022-01-14 17:50:00|7445.2|7430.2|7445|7430|7445.2|7430.2|7445|7430|60
1642182900000|2022-01-14 17:55:00|7445.2|7430.2|7444.9|7429.9|7445.2|7430.2|7444.8|7429.8|12
1642183200000|2022-01-14 18:00:00|7444.8|7429.8|7444.6|7429.6|7445.1|7430.1|7444.6|7429.6|7
1642183500000|2022-01-14 18:05:00|7444.5|7429.5|7444.4|7429.4|7444.5|7429.5|7444.4|7429.4|2
1642183800000|2022-01-14 18:10:00|7444.3|7429.3|7445.9|7430.9|7445.9|7430.9|7444.3|7429.3|12
1642184100000|2022-01-14 18:15:00|7445.8|7430.8|7446.2|7431.2|7447.3|7432.3|7445.8|7430.8|14
1642185300000|2022-01-14 18:35:00|7446.3|7431.3|7446.5|7431.5|7446.6|7431.6|7446.3|7431.3|6
1642185600000|2022-01-14 18:40:00|7446.4|7431.4|7446.5|7431.5|7446.5|7431.5|7446.4|7431.4|2
1642185900000|2022-01-14 18:45:00|7446.1|7431.1|7446.2|7431.2|7446.2|7431.2|7446.1|7431.1|2
1642186200000|2022-01-14 18:50:00|7446.3|7431.3|7445.7|7430.7|7446.3|7431.3|7445.7|7430.7|7
1642186500000|2022-01-14 18:55:00|7446.2|7431.2|7446.1|7431.1|7446.5|7431.5|7446.1|7431.1|10
1642186800000|2022-01-14 19:00:00|7446.3|7431.3|7446.3|7431.3|7446.4|7431.4|7446.3|7431.3|3
1642187100000|2022-01-14 19:05:00|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|1
1642187400000|2022-01-14 19:10:00|7447.2|7432.2|7447.2|7432.2|7447.4|7432.4|7446.9|7431.9|6
1642187700000|2022-01-14 19:15:00|7446.7|7431.7|7446.8|7431.8|7446.8|7431.8|7446.6|7431.6|4
1642188000000|2022-01-14 19:20:00|7447.1|7432.1|7447|7432|7447.3|7432.3|7446.9|7431.9|8
1642188300000|2022-01-14 19:25:00|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|7446.7|7431.7|4
1642188900000|2022-01-14 19:35:00|7447|7432|7447|7432|7447.3|7432.3|7446.9|7431.9|5
1642189200000|2022-01-14 19:40:00|7447.4|7432.4|7447.3|7432.3|7447.6|7432.6|7446.5|7431.5|8
1642189500000|2022-01-14 19:45:00|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|7446.5|7431.5|3
1642189800000|2022-01-14 19:50:00|7447.3|7432.3|7447.3|7432.3|7447.3|7432.3|7447.3|7432.3|1
1642190100000|2022-01-14 19:55:00|7447.4|7432.4|7447.5|7432.5|7447.7|7432.7|7447.4|7432.4|4
1642190400000|2022-01-14 20:00:00|7447.6|7432.6|7447.3|7432.3|7447.6|7432.6|7447.2|7432.2|8
1642190700000|2022-01-14 20:05:00|7447.6|7432.6|7447.6|7432.6|7447.6|7432.6|7447.6|7432.6|1
1642191000000|2022-01-14 20:10:00|7447.5|7432.5|7447.6|7432.6|7447.6|7432.6|7447.5|7432.5|2
1642191600000|2022-01-14 20:20:00|7447.5|7432.5|7447|7432|7447.6|7432.6|7446.8|7431.8|11
1642192200000|2022-01-14 20:30:00|7447.1|7432.1|7447.2|7432.2|7447.2|7432.2|7447|7432|4
1642192500000|2022-01-14 20:35:00|7447.8|7432.8|7448|7433|7448|7433|7447.8|7432.8|6
1642192800000|2022-01-14 20:40:00|7448.1|7433.1|7448|7433|7448.1|7433.1|7448|7433|2
1642193100000|2022-01-14 20:45:00|7447.9|7432.9|7448|7433|7448|7433|7447.9|7432.9|2
1642193400000|2022-01-14 20:50:00|7447.9|7432.9|7447.5|7432.5|7448|7433|7447.2|7432.2|21
1642193700000|2022-01-14 20:55:00|7447.6|7432.6|7447.5|7432.5|7448.1|7433.1|7447.5|7432.5|9
1642383000000|2022-01-17 01:30:00|7461.7|7436.7|7461.7|7436.7|7461.7|7436.7|7461.7|7436.7|1
1642383300000|2022-01-17 01:35:00|7461.6|7436.6|7459.1|7434.1|7461.6|7436.6|7458.8|7433.8|23
1642383600000|2022-01-17 01:40:00|7458.7|7433.7|7458.3|7433.3|7458.7|7433.7|7458.2|7433.2|14
1642383900000|2022-01-17 01:45:00|7458|7433|7458.2|7433.2|7458.3|7433.3|7458|7433|16
1642384200000|2022-01-17 01:50:00|7458.3|7433.3|7458.7|7433.7|7458.7|7433.7|7458.3|7433.3|2
1642384500000|2022-01-17 01:55:00|7458.8|7433.8|7458.6|7433.6|7458.8|7433.8|7457.6|7432.6|6
1642384800000|2022-01-17 02:00:00|7459.8|7434.8|7458.6|7433.6|7459.8|7434.8|7458.5|7433.5|4
1642385400000|2022-01-17 02:10:00|7458.9|7433.9|7460.1|7435.1|7460.2|7435.2|7458.9|7433.9|25
1642385700000|2022-01-17 02:15:00|7460.2|7435.2|7460.6|7435.6|7460.6|7435.6|7460.2|7435.2|7
1642386000000|2022-01-17 02:20:00|7460.5|7435.5|7460.8|7435.8|7460.8|7435.8|7460.5|7435.5|2
1642386600000|2022-01-17 02:30:00|7460.7|7435.7|7461.5|7436.5|7461.5|7436.5|7460.7|7435.7|7
1642386900000|2022-01-17 02:35:00|7461.6|7436.6|7461.7|7436.7|7461.7|7436.7|7461.6|7436.6|2
1642388100000|2022-01-17 02:55:00|7461.3|7436.3|7459.8|7434.8|7461.3|7436.3|7459.6|7434.6|15
1642388400000|2022-01-17 03:00:00|7459.7|7434.7|7458.2|7433.2|7459.7|7434.7|7458.1|7433.1|21
1642388700000|2022-01-17 03:05:00|7458.3|7433.3|7458.4|7433.4|7458.5|7433.5|7458.3|7433.3|4
1642389300000|2022-01-17 03:15:00|7458.3|7433.3|7452.8|7437.8|7458.3|7437.8|7452.6|7432.7|36
1642389600000|2022-01-17 03:20:00|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|7452.6|7437.6|31
1642389900000|2022-01-17 03:25:00|7452.6|7437.6|7452.7|7437.7|7452.8|7437.8|7452.6|7437.6|54
1642390200000|2022-01-17 03:30:00|7452.8|7437.8|7451.1|7436.1|7453.4|7438.4|7450.4|7435.4|186
1642390500000|2022-01-17 03:35:00|7451.2|7436.2|7451.2|7436.2|7452.4|7437.4|7450.7|7435.7|76
1642390800000|2022-01-17 03:40:00|7451.4|7436.4|7451.2|7436.2|7451.6|7436.6|7451.2|7436.2|17
1642391100000|2022-01-17 03:45:00|7450.8|7435.8|7448.8|7433.8|7450.8|7435.8|7447.5|7432.5|91
1642391400000|2022-01-17 03:50:00|7448.9|7433.9|7446.9|7431.9|7448.9|7433.9|7446.6|7431.6|69
1642391700000|2022-01-17 03:55:00|7447|7432|7450.6|7435.6|7451.5|7436.5|7446.9|7431.9|71
1642392000000|2022-01-17 04:00:00|7450.5|7435.5|7450.5|7435.5|7451.5|7436.5|7450.5|7435.5|42
1642392300000|2022-01-17 04:05:00|7450.6|7435.6|7450.6|7435.6|7451.1|7436.1|7450.4|7435.4|25
1642392600000|2022-01-17 04:10:00|7450.5|7435.5|7451.4|7436.4|7451.5|7436.5|7450.4|7435.4|36
1642392900000|2022-01-17 04:15:00|7451.5|7436.5|7449.9|7434.9|7451.7|7436.7|7449.2|7434.2|42
1642393200000|2022-01-17 04:20:00|7450|7435|7448.9|7433.9|7450|7435|7448.8|7433.8|40
1642393500000|2022-01-17 04:25:00|7448.8|7433.8|7451.7|7436.7|7451.9|7436.9|7448.7|7433.7|44
1642393800000|2022-01-17 04:30:00|7451.8|7436.8|7449.7|7434.7|7452.2|7437.2|7449.1|7434.1|116
1642394100000|2022-01-17 04:35:00|7449.5|7434.5|7450.7|7435.7|7451|7436|7449.5|7434.5|89
1642394400000|2022-01-17 04:40:00|7450.8|7435.8|7449.6|7434.6|7451.1|7436.1|7449.3|7434.3|48
1642394700000|2022-01-17 04:45:00|7449.7|7434.7|7450|7435|7450.5|7435.5|7449.7|7434.7|59
1642395000000|2022-01-17 04:50:00|7449.9|7434.9|7450.7|7435.7|7451.7|7436.7|7449.8|7434.8|56
1642395300000|2022-01-17 04:55:00|7450.9|7435.9|7452.3|7437.3|7452.4|7437.4|7450.9|7435.9|53
1642395600000|2022-01-17 05:00:00|7452.4|7437.4|7460.1|7445.1|7460.1|7445.1|7452.3|7437.3|188
1642395900000|2022-01-17 05:05:00|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7459.4|7444.4|45
1642396200000|2022-01-17 05:10:00|7460.4|7445.4|7462.8|7447.8|7464.1|7449.1|7460.4|7445.4|129
1642396500000|2022-01-17 05:15:00|7462.7|7447.7|7464.7|7449.7|7465.2|7450.2|7461.3|7446.3|97
1642396800000|2022-01-17 05:20:00|7464.6|7449.6|7467.2|7452.2|7467.4|7452.4|7463.3|7448.3|147
1642397100000|2022-01-17 05:25:00|7467.1|7452.1|7466.8|7451.8|7467.8|7452.8|7465.8|7450.8|120
1642397400000|2022-01-17 05:30:00|7466.9|7451.9|7469.2|7454.2|7469.4|7454.4|7466.8|7451.8|105
1642397700000|2022-01-17 05:35:00|7469.1|7454.1|7467.6|7452.6|7469.1|7454.1|7467.2|7452.2|58
1642398000000|2022-01-17 05:40:00|7467.4|7452.4|7467.2|7452.2|7467.9|7452.9|7466.7|7451.7|84
1642398300000|2022-01-17 05:45:00|7467.1|7452.1|7465.7|7450.7|7467.1|7452.1|7465.7|7450.7|42
1642398600000|2022-01-17 05:50:00|7465.8|7450.8|7465|7450|7465.9|7450.9|7464.2|7449.2|54
1642398900000|2022-01-17 05:55:00|7464.8|7449.8|7468|7453|7468|7453|7464.4|7449.4|88
1642399200000|2022-01-17 06:00:00|7467.9|7452.9|7467.9|7452.9|7468.3|7453.3|7466.9|7451.9|85
1642399500000|2022-01-17 06:05:00|7467.8|7452.8|7465.4|7450.4|7467.8|7452.8|7465.3|7450.3|61
1642399800000|2022-01-17 06:10:00|7465.5|7450.5|7464.2|7449.2|7465.6|7450.6|7463.4|7448.4|81
1642400100000|2022-01-17 06:15:00|7464.3|7449.3|7465.1|7450.1|7466|7451|7464.2|7449.2|68
1642400400000|2022-01-17 06:20:00|7465.2|7450.2|7464.2|7449.2|7465.6|7450.6|7463.7|7448.7|98
1642400700000|2022-01-17 06:25:00|7464.1|7449.1|7466.3|7451.3|7466.8|7451.8|7463.7|7448.7|70
1642401000000|2022-01-17 06:30:00|7466.4|7451.4|7463.5|7448.5|7466.4|7451.4|7463.4|7448.4|75
1642401300000|2022-01-17 06:35:00|7463.4|7448.4|7463.1|7448.1|7464.6|7449.6|7462.2|7447.2|71
1642401600000|2022-01-17 06:40:00|7463.3|7448.3|7465|7450|7466.2|7451.2|7463.3|7448.3|72
1642401900000|2022-01-17 06:45:00|7465.1|7450.1|7464.4|7449.4|7465.1|7450.1|7464.4|7449.4|19
1642402200000|2022-01-17 06:50:00|7464.3|7449.3|7464.3|7449.3|7465.3|7450.3|7463.7|7448.7|70
1642402500000|2022-01-17 06:55:00|7464.2|7449.2|7464.1|7449.1|7464.7|7449.7|7463.7|7448.7|49
1642402800000|2022-01-17 07:00:00|7464.2|7449.2|7463.2|7448.2|7464.6|7449.6|7462.4|7447.4|63
1642403100000|2022-01-17 07:05:00|7463.3|7448.3|7462.4|7447.4|7464.2|7449.2|7462|7447|107
1642403400000|2022-01-17 07:10:00|7462.3|7447.3|7462.3|7447.3|7462.3|7447.3|7460.4|7445.4|82
1642403700000|2022-01-17 07:15:00|7462.4|7447.4|7463.7|7448.7|7463.9|7448.9|7462.2|7447.2|51
1642404000000|2022-01-17 07:20:00|7463.6|7448.6|7462.7|7447.7|7463.9|7448.9|7462.5|7447.5|54
1642404300000|2022-01-17 07:25:00|7462.8|7447.8|7462.9|7447.9|7463.6|7448.6|7462.3|7447.3|46
1642404600000|2022-01-17 07:30:00|7462.7|7447.7|7461.3|7446.3|7462.8|7447.8|7461|7446|93
1642404900000|2022-01-17 07:35:00|7461.2|7446.2|7462.9|7447.9|7462.9|7447.9|7460.5|7445.5|79
1642405200000|2022-01-17 07:40:00|7462.7|7447.7|7465|7450|7465.6|7450.6|7462.5|7447.5|132
1642405500000|2022-01-17 07:45:00|7464.8|7449.8|7464|7449|7466.1|7451.1|7464|7449|81
1642405800000|2022-01-17 07:50:00|7464.2|7449.2|7465.9|7450.9|7466|7451|7464.2|7449.2|84
1642406100000|2022-01-17 07:55:00|7466.1|7451.1|7466.1|7451.1|7466.5|7451.5|7465.5|7450.5|30
1642406400000|2022-01-17 08:00:00|7466|7451|7465|7450|7466.4|7451.4|7464.4|7449.4|47
1642406700000|2022-01-17 08:05:00|7465.1|7450.1|7464.7|7449.7|7465.5|7450.5|7463.4|7448.4|92
1642407000000|2022-01-17 08:10:00|7464.6|7449.6|7464|7449|7464.6|7449.6|7463.2|7448.2|102
1642407300000|2022-01-17 08:15:00|7464.1|7449.1|7461.7|7446.7|7464.2|7449.2|7461.3|7446.3|97
1642407600000|2022-01-17 08:20:00|7462|7447|7464.8|7449.8|7464.9|7449.9|7462|7447|80
1642407900000|2022-01-17 08:25:00|7464.7|7449.7|7464.7|7449.7|7466|7451|7464.5|7449.5|92
1642408200000|2022-01-17 08:30:00|7464.8|7449.8|7464.5|7449.5|7464.8|7449.8|7464.3|7449.3|37
1642408500000|2022-01-17 08:35:00|7464.6|7449.6|7461.3|7446.3|7464.6|7449.6|7461.1|7446.1|77
1642408800000|2022-01-17 08:40:00|7461.2|7446.2|7460.3|7445.3|7461.3|7446.3|7459.7|7444.7|63
1642409100000|2022-01-17 08:45:00|7460.2|7445.2|7460.1|7445.1|7460.4|7445.4|7459.4|7444.4|64
1642409400000|2022-01-17 08:50:00|7460.2|7445.2|7462.1|7447.1|7462.2|7447.2|7460.1|7445.1|52
1642409700000|2022-01-17 08:55:00|7462|7447|7461.7|7446.7|7462.5|7447.5|7459.7|7444.7|74
1642410000000|2022-01-17 09:00:00|7461.5|7446.5|7462.1|7447.1|7463.4|7448.4|7461.2|7446.2|93
1642410300000|2022-01-17 09:05:00|7462|7447|7460.3|7445.3|7463.3|7448.3|7460.3|7445.3|104
1642410600000|2022-01-17 09:10:00|7460.6|7445.6|7458.1|7443.1|7461.2|7446.2|7457.9|7442.9|122
1642410900000|2022-01-17 09:15:00|7458.4|7443.4|7459.3|7444.3|7459.6|7444.6|7457.2|7442.2|129
1642411200000|2022-01-17 09:20:00|7459.6|7444.6|7458.4|7443.4|7460.4|7445.4|7458.4|7443.4|63
1642411500000|2022-01-17 09:25:00|7458.2|7443.2|7458.6|7443.6|7459.6|7444.6|7458.2|7443.2|23
1642411800000|2022-01-17 09:30:00|7458.4|7443.4|7457.9|7442.9|7459|7444|7457.4|7442.4|91
1642412100000|2022-01-17 09:35:00|7458|7443|7457.3|7442.3|7458.2|7443.2|7456.3|7441.3|75
1642412400000|2022-01-17 09:40:00|7457.4|7442.4|7457.3|7442.3|7457.6|7442.6|7456.1|7441.1|49
1642412700000|2022-01-17 09:45:00|7457.8|7442.8|7458.5|7443.5|7458.8|7443.8|7457.8|7442.8|38
1642413000000|2022-01-17 09:50:00|7458.8|7443.8|7458.2|7443.2|7459.3|7444.3|7457.9|7442.9|60
1642413300000|2022-01-17 09:55:00|7458.3|7443.3|7458.7|7443.7|7459.7|7444.7|7458|7443|70
1642413600000|2022-01-17 10:00:00|7459.1|7444.1|7458.6|7443.6|7459.7|7444.7|7458.1|7443.1|57
1642413900000|2022-01-17 10:05:00|7458.8|7443.8|7458.4|7443.4|7459.1|7444.1|7458.2|7443.2|34
1642414200000|2022-01-17 10:10:00|7458.3|7443.3|7457.8|7442.8|7458.4|7443.4|7456.9|7441.9|22
1642414500000|2022-01-17 10:15:00|7457.6|7442.6|7457.2|7442.2|7457.8|7442.8|7456.8|7441.8|56
1642414800000|2022-01-17 10:20:00|7457.3|7442.3|7456|7441|7457.6|7442.6|7455.5|7440.5|41
1642415100000|2022-01-17 10:25:00|7455.9|7440.9|7457|7442|7457.4|7442.4|7455.8|7440.8|24
1642415400000|2022-01-17 10:30:00|7456.9|7441.9|7458|7443|7458.1|7443.1|7456.6|7441.6|48
1642415700000|2022-01-17 10:35:00|7457.9|7442.9|7458|7443|7458.1|7443.1|7457.9|7442.9|4
1642416000000|2022-01-17 10:40:00|7457.9|7442.9|7458|7443|7458|7443|7457.9|7442.9|2
1642416300000|2022-01-17 10:45:00|7458.4|7443.4|7459.8|7444.8|7459.9|7444.9|7458.4|7443.4|28
1642416600000|2022-01-17 10:50:00|7459.7|7444.7|7460.4|7445.4|7460.4|7445.4|7459.4|7444.4|19
1642416900000|2022-01-17 10:55:00|7460.3|7445.3|7459.1|7444.1|7460.3|7445.3|7459.1|7444.1|18
1642417200000|2022-01-17 11:00:00|7459|7444|7459|7444|7459.6|7444.6|7458.1|7443.1|29
1642417500000|2022-01-17 11:05:00|7458.9|7443.9|7458.5|7443.5|7459|7444|7458.4|7443.4|18
1642417800000|2022-01-17 11:10:00|7458.4|7443.4|7459|7444|7459|7444|7458.2|7443.2|31
1642418100000|2022-01-17 11:15:00|7458.9|7443.9|7458.6|7443.6|7459|7444|7458|7443|64
1642418400000|2022-01-17 11:20:00|7458.9|7443.9|7458.5|7443.5|7459.1|7444.1|7458.4|7443.4|77
1642418700000|2022-01-17 11:25:00|7458.6|7443.6|7458.7|7443.7|7459.4|7444.4|7458.4|7443.4|34
1642419000000|2022-01-17 11:30:00|7458.6|7443.6|7459.2|7444.2|7459.2|7444.2|7458.5|7443.5|5
1642419300000|2022-01-17 11:35:00|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.2|7444.2|3
1642420200000|2022-01-17 11:50:00|7459.4|7444.4|7459.4|7444.4|7459.6|7444.6|7459.2|7444.2|10
1642420500000|2022-01-17 11:55:00|7459.7|7444.7|7461.2|7446.2|7462.8|7447.8|7459.2|7444.2|61
1642420800000|2022-01-17 12:00:00|7461.1|7446.1|7461.4|7446.4|7462|7447|7460.8|7445.8|46
1642421100000|2022-01-17 12:05:00|7461.7|7446.7|7462.1|7447.1|7462.2|7447.2|7460.9|7445.9|21
1642421400000|2022-01-17 12:10:00|7462.2|7447.2|7463.3|7448.3|7463.7|7448.7|7462.1|7447.1|79
1642421700000|2022-01-17 12:15:00|7463.4|7448.4|7463.6|7448.6|7464.1|7449.1|7463.1|7448.1|43
1642422000000|2022-01-17 12:20:00|7463.7|7448.7|7462.9|7447.9|7463.7|7448.7|7462.9|7447.9|31
1642422300000|2022-01-17 12:25:00|7462.7|7447.7|7463.2|7448.2|7463.9|7448.9|7462.5|7447.5|47
1642422600000|2022-01-17 12:30:00|7463.3|7448.3|7463.1|7448.1|7463.7|7448.7|7463.1|7448.1|33
1642422900000|2022-01-17 12:35:00|7463.7|7448.7|7463.5|7448.5|7463.7|7448.7|7463.1|7448.1|4
1642423200000|2022-01-17 12:40:00|7463.4|7448.4|7463.4|7448.4|7463.5|7448.5|7463|7448|16
1642423500000|2022-01-17 12:45:00|7463.2|7448.2|7462.9|7447.9|7463.4|7448.4|7462.6|7447.6|38
1642423800000|2022-01-17 12:50:00|7463.2|7448.2|7462.2|7447.2|7463.4|7448.4|7462.2|7447.2|25
1642424100000|2022-01-17 12:55:00|7462.5|7447.5|7463.7|7448.7|7463.8|7448.8|7462.5|7447.5|24
1642424400000|2022-01-17 13:00:00|7463.6|7448.6|7463.8|7448.8|7463.8|7448.8|7463.6|7448.6|5
1642424700000|2022-01-17 13:05:00|7463.6|7448.6|7463.3|7448.3|7463.7|7448.7|7462.9|7447.9|42
1642425000000|2022-01-17 13:10:00|7463.2|7448.2|7463.3|7448.3|7463.4|7448.4|7463.2|7448.2|12
1642425300000|2022-01-17 13:15:00|7463.5|7448.5|7463.3|7448.3|7463.7|7448.7|7463.3|7448.3|32
1642425600000|2022-01-17 13:20:00|7463.4|7448.4|7464|7449|7464.1|7449.1|7463.3|7448.3|58
1642425900000|2022-01-17 13:25:00|7463.9|7448.9|7462.9|7447.9|7464.1|7449.1|7462.8|7447.8|13
1642426200000|2022-01-17 13:30:00|7462.8|7447.8|7462.9|7447.9|7463.3|7448.3|7462.8|7447.8|50
1642426500000|2022-01-17 13:35:00|7463|7448|7463.1|7448.1|7463.8|7448.8|7462.9|7447.9|22
1642426800000|2022-01-17 13:40:00|7462.9|7447.9|7463.2|7448.2|7463.2|7448.2|7462.7|7447.7|16
1642427100000|2022-01-17 13:45:00|7463.1|7448.1|7464|7449|7464|7449|7463.1|7448.1|7
1642427400000|2022-01-17 13:50:00|7463.4|7448.4|7463.1|7448.1|7463.4|7448.4|7462.9|7447.9|7
1642427700000|2022-01-17 13:55:00|7463.2|7448.2|7462.9|7447.9|7463.2|7448.2|7462.7|7447.7|62
1642428000000|2022-01-17 14:00:00|7463|7448|7463|7448|7463.1|7448.1|7462.9|7447.9|76
1642428300000|2022-01-17 14:05:00|7462.9|7447.9|7463|7448|7463.6|7448.6|7462.9|7447.9|18
1642428600000|2022-01-17 14:10:00|7462.9|7447.9|7462.9|7447.9|7463|7448|7462.7|7447.7|39
1642428900000|2022-01-17 14:15:00|7463|7448|7462.8|7447.8|7463|7448|7462.7|7447.7|79
1642429200000|2022-01-17 14:20:00|7462.9|7447.9|7463|7448|7463|7448|7462.9|7447.9|2
1642429500000|2022-01-17 14:25:00|7462.8|7447.8|7462.8|7447.8|7462.8|7447.8|7462.8|7447.8|1
1642429800000|2022-01-17 14:30:00|7462.9|7447.9|7462.8|7447.8|7463|7448|7460.2|7445.2|27
1642430100000|2022-01-17 14:35:00|7462.7|7447.7|7462.7|7447.7|7463.2|7448.2|7462.2|7447.2|38
1642430400000|2022-01-17 14:40:00|7462.8|7447.8|7462.2|7447.2|7462.8|7447.8|7462.2|7447.2|18
1642430700000|2022-01-17 14:45:00|7462.3|7447.3|7462.9|7447.9|7463.1|7448.1|7462.3|7447.3|24
1642431000000|2022-01-17 14:50:00|7462.7|7447.7|7462.5|7447.5|7463|7448|7462.3|7447.3|11
1642431300000|2022-01-17 14:55:00|7462.4|7447.4|7461.5|7446.5|7462.7|7447.7|7461.2|7446.2|22
1642431600000|2022-01-17 15:00:00|7461.6|7446.6|7462.5|7447.5|7462.6|7447.6|7461.5|7446.5|20
1642431900000|2022-01-17 15:05:00|7462.6|7447.6|7462.8|7447.8|7462.9|7447.9|7461.9|7446.9|51
1642432200000|2022-01-17 15:10:00|7462.7|7447.7|7462.7|7447.7|7462.9|7447.9|7462.3|7447.3|75
1642432500000|2022-01-17 15:15:00|7462.6|7447.6|7462.5|7447.5|7462.7|7447.7|7461.8|7446.8|67
1642432800000|2022-01-17 15:20:00|7462.8|7447.8|7462.7|7447.7|7462.9|7447.9|7462|7447|62
1642433100000|2022-01-17 15:25:00|7462.5|7447.5|7462.1|7447.1|7462.5|7447.5|7462.1|7447.1|7
1642433400000|2022-01-17 15:30:00|7462.3|7447.3|7462.4|7447.4|7462.4|7447.4|7462.1|7447.1|4
1642433700000|2022-01-17 15:35:00|7462.7|7447.7|7462.5|7447.5|7462.8|7447.8|7462.3|7447.3|21
1642434000000|2022-01-17 15:40:00|7462.8|7447.8|7463.5|7448.5|7463.8|7448.8|7462.3|7447.3|40
1642434300000|2022-01-17 15:45:00|7463.7|7448.7|7463.7|7448.7|7463.9|7448.9|7463.3|7448.3|29
1642434600000|2022-01-17 15:50:00|7463.9|7448.9|7463.4|7448.4|7463.9|7448.9|7463.3|7448.3|25
1642434900000|2022-01-17 15:55:00|7463.3|7448.3|7463.5|7448.5|7463.8|7448.8|7463.3|7448.3|61
1642435200000|2022-01-17 16:00:00|7463.4|7448.4|7462.3|7447.3|7463.4|7448.4|7462.1|7447.1|52
1642435500000|2022-01-17 16:05:00|7462.4|7447.4|7462.5|7447.5|7463.1|7448.1|7461.9|7446.9|60
1642435800000|2022-01-17 16:10:00|7462.6|7447.6|7463.6|7448.6|7463.6|7448.6|7462.6|7447.6|6
1642436100000|2022-01-17 16:15:00|7463.4|7448.4|7463|7448|7463.6|7448.6|7463|7448|8
1642436400000|2022-01-17 16:20:00|7463.2|7448.2|7462.9|7447.9|7463.2|7448.2|7462.7|7447.7|7
1642436700000|2022-01-17 16:25:00|7462.8|7447.8|7462.5|7447.5|7462.8|7447.8|7462.5|7447.5|13
1642437000000|2022-01-17 16:30:00|7462.6|7447.6|7462.5|7447.5|7463|7448|7462.5|7447.5|6
1642437300000|2022-01-17 16:35:00|7462.6|7447.6|7462.9|7447.9|7462.9|7447.9|7462.6|7447.6|3
1642437600000|2022-01-17 16:40:00|7463|7448|7462.7|7447.7|7463|7448|7462.7|7447.7|10
1642437900000|2022-01-17 16:45:00|7463|7448|7463|7448|7463|7448|7463|7448|1
1642438200000|2022-01-17 16:50:00|7463.3|7448.3|7463.3|7448.3|7463.3|7448.3|7463.2|7448.2|3
1642438800000|2022-01-17 17:00:00|7463.1|7448.1|7463.2|7448.2|7463.2|7448.2|7462.9|7447.9|15
1642439100000|2022-01-17 17:05:00|7462.9|7447.9|7462.9|7447.9|7463.2|7448.2|7462.9|7447.9|15
1642439400000|2022-01-17 17:10:00|7463.2|7448.2|7462.7|7447.7|7463.2|7448.2|7462.7|7447.7|35
1642439700000|2022-01-17 17:15:00|7462.8|7447.8|7462.5|7447.5|7462.8|7447.8|7462.5|7447.5|41
1642440000000|2022-01-17 17:20:00|7462.6|7447.6|7461.9|7446.9|7462.7|7447.7|7461.9|7446.9|36
1642440300000|2022-01-17 17:25:00|7462.1|7447.1|7462.7|7447.7|7463.2|7448.2|7462.1|7447.1|31
1642440600000|2022-01-17 17:30:00|7462.8|7447.8|7462.2|7447.2|7463.3|7448.3|7461.7|7446.7|47
1642440900000|2022-01-17 17:35:00|7462|7447|7462.1|7447.1|7462.2|7447.2|7461.7|7446.7|11
1642441500000|2022-01-17 17:45:00|7462.3|7447.3|7462.1|7447.1|7462.3|7447.3|7462.1|7447.1|17
1642441800000|2022-01-17 17:50:00|7462.3|7447.3|7462|7447|7462.3|7447.3|7462|7447|9
1642442100000|2022-01-17 17:55:00|7462.3|7447.3|7461.6|7446.6|7462.3|7447.3|7461.6|7446.6|15
1642442400000|2022-01-17 18:00:00|7461.7|7446.7|7460.6|7445.6|7461.7|7446.7|7460.6|7445.6|4
1642444800000|2022-01-17 18:40:00|7461|7446|7461|7446|7461|7446|7461|7446|1
1642469400000|2022-01-18 01:30:00|7462.9|7437.9|7463.1|7438.1|7463.6|7438.6|7462.9|7437.9|11
1642469700000|2022-01-18 01:35:00|7463.7|7438.7|7463.1|7438.1|7464.1|7439.1|7462.6|7437.6|16
1642470000000|2022-01-18 01:40:00|7462.8|7437.8|7458.6|7433.6|7462.8|7437.8|7458.4|7433.4|17
1642470300000|2022-01-18 01:45:00|7458.2|7433.2|7459.9|7434.9|7459.9|7434.9|7457.8|7432.8|14
1642470600000|2022-01-18 01:50:00|7460|7435|7460.5|7435.5|7460.5|7435.5|7460|7435|4
1642470900000|2022-01-18 01:55:00|7460.6|7435.6|7460.3|7435.3|7460.6|7435.6|7460.1|7435.1|5
1642471200000|2022-01-18 02:00:00|7460.2|7435.2|7460.2|7435.2|7460.2|7435.2|7460.2|7435.2|1
1642471500000|2022-01-18 02:05:00|7460.3|7435.3|7460.9|7435.9|7461.3|7436.3|7460.3|7435.3|12
1642472400000|2022-01-18 02:20:00|7461|7436|7461|7436|7461|7436|7461|7436|1
1642472700000|2022-01-18 02:25:00|7461.1|7436.1|7462.3|7437.3|7462.3|7437.3|7461.1|7436.1|7
1642473900000|2022-01-18 02:45:00|7462|7437|7462.2|7437.2|7462.2|7437.2|7461.7|7436.7|9
1642474200000|2022-01-18 02:50:00|7462.3|7437.3|7462.3|7437.3|7462.3|7437.3|7462.2|7437.2|3
1642474500000|2022-01-18 02:55:00|7462.2|7437.2|7462.6|7437.6|7462.7|7437.7|7461.8|7436.8|12
1642474800000|2022-01-18 03:00:00|7462.5|7437.5|7462.9|7437.9|7463|7438|7462.5|7437.5|9
1642475100000|2022-01-18 03:05:00|7463|7438|7463.2|7438.2|7463.4|7438.4|7462.8|7437.8|9
1642475400000|2022-01-18 03:10:00|7463.1|7438.1|7463.1|7438.1|7463.2|7438.2|7463.1|7438.1|5
1642475700000|2022-01-18 03:15:00|7463|7438|7463|7438|7463.1|7438.1|7462.9|7437.9|8
1642476000000|2022-01-18 03:20:00|7463.1|7438.1|7464.7|7439.7|7464.7|7443.4|7458.4|7437.9|14
1642476300000|2022-01-18 03:25:00|7464.8|7439.8|7466.1|7441.1|7466.1|7441.1|7464.8|7439.8|8
1642476600000|2022-01-18 03:30:00|7466.2|7441.2|7465.1|7450.1|7468.9|7450.5|7464.3|7441.2|99
1642476900000|2022-01-18 03:35:00|7464.9|7449.9|7467|7452|7467|7452|7464.8|7449.8|85
1642477200000|2022-01-18 03:40:00|7467.4|7452.4|7470|7455|7470.2|7455.2|7467.4|7452.4|125
1642477500000|2022-01-18 03:45:00|7469.9|7454.9|7470.3|7455.3|7470.3|7455.3|7468.9|7453.9|55
1642477800000|2022-01-18 03:50:00|7470.5|7455.5|7472|7457|7472.2|7457.2|7470.5|7455.5|125
1642478100000|2022-01-18 03:55:00|7471.9|7456.9|7468.2|7453.2|7472.1|7457.1|7468|7453|86
1642478400000|2022-01-18 04:00:00|7468.1|7453.1|7465.9|7450.9|7468.7|7453.7|7465.7|7450.7|85
1642478700000|2022-01-18 04:05:00|7465.8|7450.8|7471.9|7456.9|7471.9|7456.9|7465.7|7450.7|88
1642479000000|2022-01-18 04:10:00|7471.8|7456.8|7470.9|7455.9|7471.9|7456.9|7470.8|7455.8|47
1642479300000|2022-01-18 04:15:00|7470.8|7455.8|7471.3|7456.3|7472.2|7457.2|7470.8|7455.8|35
1642479600000|2022-01-18 04:20:00|7471.5|7456.5|7472|7457|7473.2|7458.2|7471.4|7456.4|79
1642479900000|2022-01-18 04:25:00|7471.9|7456.9|7472.1|7457.1|7472.2|7457.2|7471.3|7456.3|51
1642480200000|2022-01-18 04:30:00|7472|7457|7475.4|7460.4|7475.6|7460.6|7472|7457|163
1642480500000|2022-01-18 04:35:00|7475.2|7460.2|7473.9|7458.9|7475.4|7460.4|7473|7458|94
1642480800000|2022-01-18 04:40:00|7474.1|7459.1|7472.2|7457.2|7474.8|7459.8|7471.9|7456.9|104
1642481100000|2022-01-18 04:45:00|7472.3|7457.3|7472|7457|7473.3|7458.3|7471.3|7456.3|90
1642481400000|2022-01-18 04:50:00|7472.1|7457.1|7470.7|7455.7|7472.9|7457.9|7470.7|7455.7|91
1642481700000|2022-01-18 04:55:00|7470.8|7455.8|7468.9|7453.9|7470.8|7455.8|7468.2|7453.2|176
1642482000000|2022-01-18 05:00:00|7469|7454|7471|7456|7471.2|7456.2|7468.8|7453.8|44
1642482300000|2022-01-18 05:05:00|7471.2|7456.2|7472.1|7457.1|7473.2|7458.2|7470.9|7455.9|82
1642482600000|2022-01-18 05:10:00|7472|7457|7470.9|7455.9|7472.1|7457.1|7470.6|7455.6|51
1642482900000|2022-01-18 05:15:00|7471|7456|7471.1|7456.1|7471.5|7456.5|7470.7|7455.7|54
1642483200000|2022-01-18 05:20:00|7471.2|7456.2|7472.9|7457.9|7473|7458|7471|7456|34
1642483500000|2022-01-18 05:25:00|7473|7458|7473.9|7458.9|7474.6|7459.6|7473|7458|80
1642483800000|2022-01-18 05:30:00|7474.1|7459.1|7475.6|7460.6|7476.1|7461.1|7474.1|7459.1|83
1642484100000|2022-01-18 05:35:00|7475.5|7460.5|7473.7|7458.7|7475.6|7460.6|7473.4|7458.4|45
1642484400000|2022-01-18 05:40:00|7473.6|7458.6|7472.6|7457.6|7473.6|7458.6|7472.3|7457.3|33
1642484700000|2022-01-18 05:45:00|7472.5|7457.5|7472.5|7457.5|7473|7458|7472.3|7457.3|30
1642485000000|2022-01-18 05:50:00|7472.6|7457.6|7473.5|7458.5|7474|7459|7472.5|7457.5|33
1642485300000|2022-01-18 05:55:00|7473.4|7458.4|7474.3|7459.3|7475.1|7460.1|7473.3|7458.3|52
1642485600000|2022-01-18 06:00:00|7474.4|7459.4|7474.7|7459.7|7475.6|7460.6|7473|7458|70
1642485900000|2022-01-18 06:05:00|7474.8|7459.8|7474.9|7459.9|7475.6|7460.6|7474.7|7459.7|26
1642486200000|2022-01-18 06:10:00|7474.8|7459.8|7474.4|7459.4|7474.8|7459.8|7473.8|7458.8|48
1642486500000|2022-01-18 06:15:00|7474.5|7459.5|7474.7|7459.7|7475.5|7460.5|7474.5|7459.5|38
1642486800000|2022-01-18 06:20:00|7474.6|7459.6|7475.9|7460.9|7476.4|7461.4|7474.2|7459.2|47
1642487100000|2022-01-18 06:25:00|7475.8|7460.8|7476.6|7461.6|7477.1|7462.1|7475.5|7460.5|65
1642487400000|2022-01-18 06:30:00|7476.7|7461.7|7475.8|7460.8|7476.7|7461.7|7475.6|7460.6|36
1642487700000|2022-01-18 06:35:00|7476|7461|7477.8|7462.8|7478.1|7463.1|7476|7461|59
1642488000000|2022-01-18 06:40:00|7477.7|7462.7|7475.9|7460.9|7479|7464|7475.8|7460.8|50
1642488300000|2022-01-18 06:45:00|7476|7461|7475|7460|7476.1|7461.1|7474.4|7459.4|63
1642488600000|2022-01-18 06:50:00|7474.8|7459.8|7474.5|7459.5|7475.1|7460.1|7473.7|7458.7|78
1642488900000|2022-01-18 06:55:00|7474.6|7459.6|7474.4|7459.4|7475|7460|7474.2|7459.2|64
1642489200000|2022-01-18 07:00:00|7474.2|7459.2|7476.4|7461.4|7476.6|7461.6|7474.2|7459.2|50
1642489500000|2022-01-18 07:05:00|7476.3|7461.3|7475.5|7460.5|7476.6|7461.6|7475|7460|47
1642489800000|2022-01-18 07:10:00|7475.4|7460.4|7475.8|7460.8|7475.8|7460.8|7474.2|7459.2|50
1642490100000|2022-01-18 07:15:00|7475.7|7460.7|7477.8|7462.8|7478|7463|7475.7|7460.7|59
1642490400000|2022-01-18 07:20:00|7477.9|7462.9|7477.1|7462.1|7478|7463|7476.8|7461.8|46
1642490700000|2022-01-18 07:25:00|7477.2|7462.2|7476.1|7461.1|7477.2|7462.2|7474.6|7459.6|81
1642491000000|2022-01-18 07:30:00|7476.3|7461.3|7475.6|7460.6|7476.9|7461.9|7475|7460|71
1642491300000|2022-01-18 07:35:00|7475.4|7460.4|7474.3|7459.3|7475.4|7460.4|7474.3|7459.3|75
1642491600000|2022-01-18 07:40:00|7474.4|7459.4|7475.6|7460.6|7475.6|7460.6|7474.4|7459.4|67
1642491900000|2022-01-18 07:45:00|7475.5|7460.5|7475.9|7460.9|7476.2|7461.2|7475.4|7460.4|41
1642492200000|2022-01-18 07:50:00|7475.8|7460.8|7476.7|7461.7|7477.4|7462.4|7475.8|7460.8|87
1642492500000|2022-01-18 07:55:00|7476.9|7461.9|7476.3|7461.3|7476.9|7461.9|7475.3|7460.3|56
1642492800000|2022-01-18 08:00:00|7476.2|7461.2|7475.5|7460.5|7477.1|7462.1|7475.2|7460.2|69
1642493100000|2022-01-18 08:05:00|7475.9|7460.9|7477.5|7462.5|7477.5|7462.5|7475.4|7460.4|78
1642493400000|2022-01-18 08:10:00|7477.7|7462.7|7477.3|7462.3|7479.2|7464.2|7476.4|7461.4|101
1642493700000|2022-01-18 08:15:00|7477.4|7462.4|7479.4|7464.4|7479.7|7464.7|7477.4|7462.4|104
1642494000000|2022-01-18 08:20:00|7479.3|7464.3|7479|7464|7479.8|7464.8|7478.1|7463.1|96
1642494300000|2022-01-18 08:25:00|7478.8|7463.8|7480.4|7465.4|7480.4|7465.4|7478.3|7463.3|37
1642494600000|2022-01-18 08:30:00|7480.5|7465.5|7481.7|7466.7|7481.7|7466.7|7480.3|7465.3|77
1642494900000|2022-01-18 08:35:00|7481.6|7466.6|7484.9|7469.9|7485.4|7470.4|7481.6|7466.6|78
1642495200000|2022-01-18 08:40:00|7485|7470|7484|7469|7485.2|7470.2|7483.2|7468.2|80
1642495500000|2022-01-18 08:45:00|7483.9|7468.9|7485.8|7470.8|7486.6|7471.6|7483.8|7468.8|70
1642495800000|2022-01-18 08:50:00|7485.9|7470.9|7486.9|7471.9|7487.3|7472.3|7485.3|7470.3|96
1642496100000|2022-01-18 08:55:00|7487.2|7472.2|7485.9|7470.9|7487.4|7472.4|7485.6|7470.6|94
1642496400000|2022-01-18 09:00:00|7485.8|7470.8|7486.8|7471.8|7486.8|7471.8|7484.8|7469.8|57
1642496700000|2022-01-18 09:05:00|7486.9|7471.9|7488.8|7473.8|7490.1|7475.1|7486.9|7471.9|99
1642497000000|2022-01-18 09:10:00|7488.7|7473.7|7490.8|7475.8|7491.3|7476.3|7487.8|7472.8|114
1642497300000|2022-01-18 09:15:00|7490.9|7475.9|7488.8|7473.8|7491.4|7476.4|7488.5|7473.5|75
1642497600000|2022-01-18 09:20:00|7488.9|7473.9|7490.2|7475.2|7490.9|7475.9|7488.8|7473.8|79
1642497900000|2022-01-18 09:25:00|7490.1|7475.1|7491.1|7476.1|7491.3|7476.3|7490.1|7475.1|68
1642498200000|2022-01-18 09:30:00|7491.2|7476.2|7491.6|7476.6|7492.5|7477.5|7491.2|7476.2|63
1642498500000|2022-01-18 09:35:00|7491.7|7476.7|7493.1|7478.1|7493.6|7478.6|7490.9|7475.9|45
1642498800000|2022-01-18 09:40:00|7492.9|7477.9|7492.4|7477.4|7493.1|7478.1|7492.2|7477.2|48
1642499100000|2022-01-18 09:45:00|7492.5|7477.5|7493.1|7478.1|7493.2|7478.2|7492.4|7477.4|49
1642499400000|2022-01-18 09:50:00|7493|7478|7492.1|7477.1|7493.1|7478.1|7492.1|7477.1|14
1642499700000|2022-01-18 09:55:00|7492.6|7477.6|7492.2|7477.2|7492.6|7477.6|7491.8|7476.8|34
1642500000000|2022-01-18 10:00:00|7492.4|7477.4|7491.5|7476.5|7492.8|7477.8|7491.2|7476.2|49
1642500300000|2022-01-18 10:05:00|7491.6|7476.6|7491.8|7476.8|7492.4|7477.4|7491.4|7476.4|35
1642500600000|2022-01-18 10:10:00|7491.7|7476.7|7492.6|7477.6|7492.7|7477.7|7491.4|7476.4|38
1642500900000|2022-01-18 10:15:00|7492.7|7477.7|7493|7478|7493.2|7478.2|7492.2|7477.2|33
1642501200000|2022-01-18 10:20:00|7492.8|7477.8|7491.7|7476.7|7493|7478|7491.6|7476.6|16
1642501500000|2022-01-18 10:25:00|7491.8|7476.8|7491.5|7476.5|7492|7477|7490.9|7475.9|27
1642501800000|2022-01-18 10:30:00|7491.3|7476.3|7491.3|7476.3|7491.4|7476.4|7490.7|7475.7|26
1642502100000|2022-01-18 10:35:00|7491.2|7476.2|7491.3|7476.3|7491.3|7476.3|7491.1|7476.1|5
1642502400000|2022-01-18 10:40:00|7491.1|7476.1|7489.5|7474.5|7491.2|7476.2|7489.5|7474.5|38
1642502700000|2022-01-18 10:45:00|7489.7|7474.7|7489.8|7474.8|7489.8|7474.8|7489.2|7474.2|43
1642503000000|2022-01-18 10:50:00|7490|7475|7490|7475|7490.4|7475.4|7489.8|7474.8|36
1642503300000|2022-01-18 10:55:00|7490.1|7475.1|7491.3|7476.3|7491.8|7476.8|7490.1|7475.1|45
1642503600000|2022-01-18 11:00:00|7491.5|7476.5|7493.8|7478.8|7494|7479|7491.5|7476.5|49
1642503900000|2022-01-18 11:05:00|7494|7479|7492.8|7477.8|7496.2|7481.2|7492.8|7477.8|85
1642504200000|2022-01-18 11:10:00|7492.9|7477.9|7492.3|7477.3|7493.1|7478.1|7492.1|7477.1|40
1642504500000|2022-01-18 11:15:00|7492.4|7477.4|7491.5|7476.5|7492.5|7477.5|7491.4|7476.4|84
1642504800000|2022-01-18 11:20:00|7491.7|7476.7|7491.6|7476.6|7492.3|7477.3|7491.5|7476.5|40
1642505100000|2022-01-18 11:25:00|7491.7|7476.7|7491.8|7476.8|7491.9|7476.9|7491.4|7476.4|27
1642505400000|2022-01-18 11:30:00|7491.6|7476.6|7491.8|7476.8|7491.8|7476.8|7491.6|7476.6|3
1642505700000|2022-01-18 11:35:00|7491.9|7476.9|7492.5|7477.5|7492.5|7477.5|7491.9|7476.9|5
1642506000000|2022-01-18 11:40:00|7492.6|7477.6|7492.2|7477.2|7493.2|7478.2|7492.1|7477.1|13
1642506300000|2022-01-18 11:45:00|7491.6|7476.6|7490.9|7475.9|7491.6|7476.6|7489.6|7474.6|18
1642506600000|2022-01-18 11:50:00|7490.5|7475.5|7490.4|7475.4|7494.2|7476.1|7487.9|7468.1|55
1642506900000|2022-01-18 11:55:00|7490.7|7475.7|7491.7|7476.7|7492.9|7477.9|7490.7|7475.7|47
1642507200000|2022-01-18 12:00:00|7491.6|7476.6|7491.8|7476.8|7492.5|7477.5|7491.2|7476.2|16
1642507800000|2022-01-18 12:10:00|7491.9|7476.9|7492.8|7477.8|7492.8|7477.8|7491.9|7476.9|17
1642508100000|2022-01-18 12:15:00|7493|7478|7493|7478|7493.1|7478.1|7491.6|7476.6|65
1642508400000|2022-01-18 12:20:00|7493.2|7478.2|7493|7478|7493.2|7478.2|7492.9|7477.9|4
1642508700000|2022-01-18 12:25:00|7492.5|7477.5|7493.7|7478.7|7493.7|7478.7|7492.5|7477.5|6
1642509000000|2022-01-18 12:30:00|7493.8|7478.8|7494.1|7479.1|7494.6|7479.6|7493.8|7478.8|10
1642509300000|2022-01-18 12:35:00|7494.2|7479.2|7494.4|7479.4|7494.4|7479.4|7494.2|7479.2|2
1642509600000|2022-01-18 12:40:00|7494|7479|7494.6|7479.6|7495.2|7480.2|7493.9|7478.9|22
1642509900000|2022-01-18 12:45:00|7494.3|7479.3|7493.2|7478.2|7494.6|7479.6|7493.1|7478.1|41
1642510200000|2022-01-18 12:50:00|7493.3|7478.3|7493.3|7478.3|7493.4|7478.4|7493.3|7478.3|11
1642510500000|2022-01-18 12:55:00|7493.4|7478.4|7493.9|7478.9|7494|7479|7493.4|7478.4|19
1642510800000|2022-01-18 13:00:00|7494|7479|7493.4|7478.4|7494.4|7479.4|7493.4|7478.4|71
1642511100000|2022-01-18 13:05:00|7493.5|7478.5|7493.9|7478.9|7494.7|7479.7|7493.5|7478.5|23
1642511400000|2022-01-18 13:10:00|7494|7479|7494.6|7479.6|7495.4|7480.4|7494|7479|47
1642511700000|2022-01-18 13:15:00|7494.7|7479.7|7494.7|7479.7|7495|7480|7494.6|7479.6|22
1642512000000|2022-01-18 13:20:00|7494.6|7479.6|7495.1|7480.1|7495.1|7480.1|7493.8|7478.8|49
1642512300000|2022-01-18 13:25:00|7494.8|7479.8|7494.1|7479.1|7494.8|7479.8|7493.3|7478.3|33
1642512600000|2022-01-18 13:30:00|7494|7479|7493.7|7478.7|7494.2|7479.2|7493.2|7478.2|97
1642512900000|2022-01-18 13:35:00|7493.6|7478.6|7491.6|7476.6|7493.7|7478.7|7491.1|7476.1|64
1642513200000|2022-01-18 13:40:00|7492.3|7477.3|7491.2|7476.2|7492.4|7477.4|7491|7476|42
1642513500000|2022-01-18 13:45:00|7491.1|7476.1|7491.8|7476.8|7492|7477|7489.1|7474.1|96
1642513800000|2022-01-18 13:50:00|7491.7|7476.7|7489.6|7474.6|7491.8|7476.8|7488.2|7473.2|102
1642514100000|2022-01-18 13:55:00|7489.2|7474.2|7488.6|7473.6|7489.9|7474.9|7488.4|7473.4|74
1642514400000|2022-01-18 14:00:00|7488.5|7473.5|7487|7472|7491.8|7474|7486|7466.4|51
1642514700000|2022-01-18 14:05:00|7487.1|7472.1|7488.3|7473.3|7488.8|7473.8|7486.8|7471.8|37
1642515000000|2022-01-18 14:10:00|7488.4|7473.4|7489.6|7474.6|7490.4|7475.4|7488.3|7473.3|49
1642515300000|2022-01-18 14:15:00|7489.7|7474.7|7491.1|7476.1|7491.9|7476.9|7489.7|7474.7|61
1642515600000|2022-01-18 14:20:00|7491.2|7476.2|7491.8|7476.8|7492.1|7477.1|7491|7476|49
1642515900000|2022-01-18 14:25:00|7491.9|7476.9|7490.4|7475.4|7492.1|7477.1|7490|7475|27
1642516200000|2022-01-18 14:30:00|7489.6|7474.6|7487.4|7472.4|7490.1|7475.1|7487.1|7472.1|76
1642516500000|2022-01-18 14:35:00|7487.3|7472.3|7488.8|7473.8|7489.6|7474.6|7487.3|7472.3|67
1642516800000|2022-01-18 14:40:00|7488.7|7473.7|7487.4|7472.4|7489|7474|7487.1|7472.1|49
1642517100000|2022-01-18 14:45:00|7487.2|7472.2|7488|7473|7489.2|7474.2|7487|7472|63
1642517400000|2022-01-18 14:50:00|7488.2|7473.2|7487.8|7472.8|7488.3|7473.3|7487.5|7472.5|36
1642517700000|2022-01-18 14:55:00|7487.7|7472.7|7489.4|7474.4|7490|7475|7487.7|7472.7|45
1642518000000|2022-01-18 15:00:00|7489.3|7474.3|7491.2|7476.2|7491.4|7476.4|7489.3|7474.3|46
1642518300000|2022-01-18 15:05:00|7491.5|7476.5|7490.6|7475.6|7491.9|7476.9|7490.6|7475.6|42
1642518600000|2022-01-18 15:10:00|7490.5|7475.5|7490.7|7475.7|7491|7476|7490.4|7475.4|33
1642518900000|2022-01-18 15:15:00|7490.8|7475.8|7491.6|7476.6|7491.7|7476.7|7489.8|7474.8|39
1642519200000|2022-01-18 15:20:00|7491.5|7476.5|7491.6|7476.6|7492|7477|7491|7476|56
1642519500000|2022-01-18 15:25:00|7491.5|7476.5|7489.6|7474.6|7491.7|7476.7|7489.3|7474.3|55
1642519800000|2022-01-18 15:30:00|7489.8|7474.8|7489.8|7474.8|7489.9|7474.9|7489.6|7474.6|10
1642520100000|2022-01-18 15:35:00|7490|7475|7490.5|7475.5|7490.6|7475.6|7489.8|7474.8|12
1642520400000|2022-01-18 15:40:00|7490.1|7475.1|7489.5|7474.5|7490.1|7475.1|7489.5|7474.5|36
1642520700000|2022-01-18 15:45:00|7489.6|7474.6|7489.8|7474.8|7490|7475|7489.4|7474.4|46
1642521000000|2022-01-18 15:50:00|7489.6|7474.6|7489.3|7474.3|7489.7|7474.7|7489.1|7474.1|34
1642521300000|2022-01-18 15:55:00|7489.5|7474.5|7490.2|7475.2|7490.6|7475.6|7489.4|7474.4|36
1642521600000|2022-01-18 16:00:00|7490|7475|7490.6|7475.6|7490.6|7475.6|7489.4|7474.4|42
1642521900000|2022-01-18 16:05:00|7490.5|7475.5|7489.6|7474.6|7490.6|7475.6|7489.4|7474.4|29
1642522200000|2022-01-18 16:10:00|7489.7|7474.7|7489.7|7474.7|7489.9|7474.9|7489.6|7474.6|17
1642522500000|2022-01-18 16:15:00|7489.8|7474.8|7490.6|7475.6|7490.6|7475.6|7489.5|7474.5|83
1642522800000|2022-01-18 16:20:00|7490.5|7475.5|7490.8|7475.8|7490.9|7475.9|7490.5|7475.5|22
1642523100000|2022-01-18 16:25:00|7490.9|7475.9|7492.1|7477.1|7492.1|7477.1|7490.1|7475.1|39
1642523400000|2022-01-18 16:30:00|7492.2|7477.2|7492.1|7477.1|7493.7|7478.7|7492.1|7477.1|39
1642523700000|2022-01-18 16:35:00|7491.9|7476.9|7491.2|7476.2|7492.3|7477.3|7491.1|7476.1|68
1642524000000|2022-01-18 16:40:00|7491.3|7476.3|7491.4|7476.4|7491.6|7476.6|7491.2|7476.2|25
1642524300000|2022-01-18 16:45:00|7491.6|7476.6|7491.1|7476.1|7491.6|7476.6|7490.7|7475.7|74
1642524600000|2022-01-18 16:50:00|7491.2|7476.2|7491.1|7476.1|7491.3|7476.3|7491.1|7476.1|9
1642524900000|2022-01-18 16:55:00|7491.3|7476.3|7491.6|7476.6|7492|7477|7491.2|7476.2|23
1642525200000|2022-01-18 17:00:00|7491.8|7476.8|7492.2|7477.2|7492.3|7477.3|7491.6|7476.6|21
1642525500000|2022-01-18 17:05:00|7492.3|7477.3|7492.2|7477.2|7492.3|7477.3|7492.1|7477.1|4
1642525800000|2022-01-18 17:10:00|7492.3|7477.3|7492.4|7477.4|7492.4|7477.4|7492.3|7477.3|2
1642526100000|2022-01-18 17:15:00|7492.3|7477.3|7492|7477|7494.5|7479.5|7492|7477|61
1642526400000|2022-01-18 17:20:00|7492.1|7477.1|7492.4|7477.4|7492.4|7477.4|7491.9|7476.9|13
1642526700000|2022-01-18 17:25:00|7492.5|7477.5|7492.3|7477.3|7492.5|7477.5|7492.3|7477.3|24
1642527000000|2022-01-18 17:30:00|7492.2|7477.2|7492.3|7477.3|7492.3|7477.3|7492.2|7477.2|2
1642527300000|2022-01-18 17:35:00|7492.6|7477.6|7494.1|7479.1|7495.3|7480.3|7492.5|7477.5|37
1642527600000|2022-01-18 17:40:00|7494.2|7479.2|7492.9|7477.9|7494.2|7479.2|7492.9|7477.9|60
1642527900000|2022-01-18 17:45:00|7493.6|7478.6|7494.5|7479.5|7494.8|7479.8|7493.6|7478.6|22
1642528200000|2022-01-18 17:50:00|7494.4|7479.4|7494.3|7479.3|7494.5|7479.5|7494|7479|34
1642528500000|2022-01-18 17:55:00|7494.2|7479.2|7494.4|7479.4|7494.4|7479.4|7493.9|7478.9|54
1642528800000|2022-01-18 18:00:00|7494.3|7479.3|7494.4|7479.4|7494.4|7479.4|7494.1|7479.1|44
1642529100000|2022-01-18 18:05:00|7494.3|7479.3|7494.4|7479.4|7494.4|7479.4|7494.3|7479.3|6
1642529400000|2022-01-18 18:10:00|7494.5|7479.5|7494.2|7479.2|7494.5|7479.5|7494.2|7479.2|6
1642529700000|2022-01-18 18:15:00|7494|7479|7494|7479|7494|7479|7494|7479|1
1642530000000|2022-01-18 18:20:00|7493.6|7478.6|7492.9|7477.9|7493.6|7478.6|7492.8|7477.8|6
1642530300000|2022-01-18 18:25:00|7492.8|7477.8|7493|7478|7493.1|7478.1|7492.8|7477.8|15
1642530600000|2022-01-18 18:30:00|7492.7|7477.7|7492.9|7477.9|7493|7478|7492.6|7477.6|6
1642530900000|2022-01-18 18:35:00|7493|7478|7493.1|7478.1|7493.1|7478.1|7493|7478|2
1642531200000|2022-01-18 18:40:00|7493|7478|7493|7478|7493|7478|7493|7478|1
1642531500000|2022-01-18 18:45:00|7493.4|7478.4|7493.4|7478.4|7493.4|7478.4|7493.4|7478.4|1
1642531800000|2022-01-18 18:50:00|7493.3|7478.3|7493.2|7478.2|7493.3|7478.3|7493.2|7478.2|2
1642532100000|2022-01-18 18:55:00|7492.9|7477.9|7493|7478|7493|7478|7492.9|7477.9|4
1642532700000|2022-01-18 19:05:00|7493.1|7478.1|7492.8|7477.8|7493.1|7478.1|7492.8|7477.8|5
1642533000000|2022-01-18 19:10:00|7493|7478|7493|7478|7493|7478|7493|7478|1
1642533300000|2022-01-18 19:15:00|7493.2|7478.2|7493.6|7478.6|7493.6|7478.6|7493.2|7478.2|4
1642533600000|2022-01-18 19:20:00|7493.4|7478.4|7493.4|7478.4|7493.4|7478.4|7492.7|7477.7|6
1642533900000|2022-01-18 19:25:00|7493.5|7478.5|7493.4|7478.4|7493.5|7478.5|7493.4|7478.4|2
1642534500000|2022-01-18 19:35:00|7493.2|7478.2|7492.5|7477.5|7493.2|7478.2|7492.3|7477.3|11
1642534800000|2022-01-18 19:40:00|7492.6|7477.6|7491.9|7476.9|7492.6|7477.6|7491.8|7476.8|11
1642535100000|2022-01-18 19:45:00|7491.8|7476.8|7492|7477|7492|7477|7491.8|7476.8|3
1642535400000|2022-01-18 19:50:00|7491.9|7476.9|7492|7477|7492|7477|7491.9|7476.9|2
1642535700000|2022-01-18 19:55:00|7491.6|7476.6|7491.6|7476.6|7491.6|7476.6|7491.2|7476.2|3
1642555800000|2022-01-19 01:30:00|7500.5|7475.5|7500.3|7475.3|7500.5|7475.5|7500.3|7475.3|7
1642556100000|2022-01-19 01:35:00|7500.2|7475.2|7500.2|7475.2|7500.2|7475.2|7500.2|7475.2|1
1642557300000|2022-01-19 01:55:00|7500.3|7475.3|7500.5|7475.5|7500.5|7475.5|7500.3|7475.3|3
1642558500000|2022-01-19 02:15:00|7500.4|7475.4|7500.4|7475.4|7500.4|7475.4|7500.4|7475.4|1
1642559700000|2022-01-19 02:35:00|7500|7475|7499.6|7474.6|7500|7475|7499.6|7474.6|9
1642560300000|2022-01-19 02:45:00|7501|7476|7502|7477|7502.1|7477.1|7501|7476|19
1642560600000|2022-01-19 02:50:00|7502.5|7477.5|7501.5|7476.5|7502.5|7477.5|7501.5|7476.5|8
1642560900000|2022-01-19 02:55:00|7501.4|7476.4|7500.7|7475.7|7501.6|7476.6|7500.6|7475.6|18
1642561200000|2022-01-19 03:00:00|7500.8|7475.8|7500.8|7475.8|7500.8|7475.8|7500.7|7475.7|3
1642561500000|2022-01-19 03:05:00|7500.7|7475.7|7500.8|7475.8|7500.9|7475.9|7500.7|7475.7|10
1642561800000|2022-01-19 03:10:00|7500.9|7475.9|7500.9|7475.9|7500.9|7475.9|7500.8|7475.8|11
1642562100000|2022-01-19 03:15:00|7500.8|7475.8|7500.7|7475.7|7501.2|7476.2|7500.6|7475.6|21
1642562400000|2022-01-19 03:20:00|7500.9|7475.9|7500.6|7475.6|7501|7476|7500.3|7475.3|51
1642562700000|2022-01-19 03:25:00|7501.1|7476.1|7502|7477|7502.2|7477.2|7501.1|7476.1|13
1642563000000|2022-01-19 03:30:00|7501.9|7476.9|7501.4|7486.4|7504|7487.1|7497.3|7476.9|245
1642563300000|2022-01-19 03:35:00|7501.5|7486.5|7504.3|7489.3|7505.1|7490.1|7501.4|7486.4|145
1642563600000|2022-01-19 03:40:00|7504.4|7489.4|7501.5|7486.5|7504.8|7489.8|7501.1|7486.1|86
1642563900000|2022-01-19 03:45:00|7501.6|7486.6|7499.8|7484.8|7501.7|7486.7|7499.4|7484.4|50
1642564200000|2022-01-19 03:50:00|7499.9|7484.9|7501.6|7486.6|7502|7487|7499.9|7484.9|62
1642564500000|2022-01-19 03:55:00|7501.5|7486.5|7499.9|7484.9|7501.5|7486.5|7498.4|7483.4|56
1642564800000|2022-01-19 04:00:00|7499.8|7484.8|7502.4|7487.4|7502.6|7487.6|7497.9|7482.9|105
1642565100000|2022-01-19 04:05:00|7502.5|7487.5|7502.3|7487.3|7503.2|7488.2|7501.5|7486.5|35
1642565400000|2022-01-19 04:10:00|7503|7488|7502.5|7487.5|7504.6|7489.6|7502.5|7487.5|54
1642565700000|2022-01-19 04:15:00|7502.4|7487.4|7503.1|7488.1|7504.2|7489.2|7502.4|7487.4|87
1642566000000|2022-01-19 04:20:00|7503.2|7488.2|7500.4|7485.4|7503.2|7488.2|7500.2|7485.2|90
1642566300000|2022-01-19 04:25:00|7500.3|7485.3|7498.8|7483.8|7501.2|7486.2|7498.8|7483.8|56
1642566600000|2022-01-19 04:30:00|7498.9|7483.9|7499.8|7484.8|7500.5|7485.5|7496.8|7481.8|153
1642566900000|2022-01-19 04:35:00|7500|7485|7501.3|7486.3|7502.5|7487.5|7500|7485|117
1642567200000|2022-01-19 04:40:00|7501.4|7486.4|7499.9|7484.9|7501.5|7486.5|7498.6|7483.6|83
1642567500000|2022-01-19 04:45:00|7500.1|7485.1|7499|7484|7500.3|7485.3|7498.5|7483.5|67
1642567800000|2022-01-19 04:50:00|7498.8|7483.8|7499.5|7484.5|7499.7|7484.7|7498.2|7483.2|55
1642568100000|2022-01-19 04:55:00|7499.8|7484.8|7499.5|7484.5|7500.5|7485.5|7499.4|7484.4|149
1642568400000|2022-01-19 05:00:00|7499.6|7484.6|7499.7|7484.7|7500.2|7485.2|7499.5|7484.5|46
1642568700000|2022-01-19 05:05:00|7499.8|7484.8|7499.6|7484.6|7500.2|7485.2|7499.5|7484.5|58
1642569000000|2022-01-19 05:10:00|7499.7|7484.7|7499.7|7484.7|7500.5|7485.5|7499.4|7484.4|68
1642569300000|2022-01-19 05:15:00|7499.6|7484.6|7499.9|7484.9|7500.2|7485.2|7499.3|7484.3|49
1642569600000|2022-01-19 05:20:00|7499.7|7484.7|7498.1|7483.1|7499.7|7484.7|7497.8|7482.8|35
1642569900000|2022-01-19 05:25:00|7498|7483|7496|7481|7498.1|7483.1|7495.8|7480.8|91
1642570200000|2022-01-19 05:30:00|7495.9|7480.9|7494.3|7479.3|7496|7481|7493.2|7478.2|104
1642570500000|2022-01-19 05:35:00|7494.4|7479.4|7494.1|7479.1|7496.1|7481.1|7492.9|7477.9|128
1642570800000|2022-01-19 05:40:00|7494.5|7479.5|7493.7|7478.7|7495.2|7480.2|7493.2|7478.2|78
1642571100000|2022-01-19 05:45:00|7493.9|7478.9|7494.7|7479.7|7495|7480|7493.8|7478.8|47
1642571400000|2022-01-19 05:50:00|7494.8|7479.8|7494.8|7479.8|7495.5|7480.5|7494.5|7479.5|42
1642571700000|2022-01-19 05:55:00|7494.7|7479.7|7494.3|7479.3|7494.9|7479.9|7494.3|7479.3|9
1642572000000|2022-01-19 06:00:00|7494.4|7479.4|7495|7480|7495|7480|7494.3|7479.3|14
1642572300000|2022-01-19 06:05:00|7494.8|7479.8|7493.2|7478.2|7494.8|7479.8|7493.2|7478.2|43
1642572600000|2022-01-19 06:10:00|7493.1|7478.1|7493.2|7478.2|7493.7|7478.7|7491.2|7476.2|90
1642572900000|2022-01-19 06:15:00|7493.3|7478.3|7492.8|7477.8|7493.5|7478.5|7491.7|7476.7|62
1642573200000|2022-01-19 06:20:00|7492.9|7477.9|7491.8|7476.8|7493.3|7478.3|7491.7|7476.7|61
1642573500000|2022-01-19 06:25:00|7491.7|7476.7|7491.3|7476.3|7492.3|7477.3|7490.3|7475.3|82
1642573800000|2022-01-19 06:30:00|7491.2|7476.2|7491.6|7476.6|7492|7477|7490.7|7475.7|50
1642574100000|2022-01-19 06:35:00|7491.5|7476.5|7491.9|7476.9|7492.3|7477.3|7491.5|7476.5|47
1642574400000|2022-01-19 06:40:00|7492|7477|7492.3|7477.3|7492.7|7477.7|7491.9|7476.9|48
1642574700000|2022-01-19 06:45:00|7492.4|7477.4|7493.2|7478.2|7493.4|7478.4|7491.5|7476.5|87
1642575000000|2022-01-19 06:50:00|7493.3|7478.3|7496.2|7481.2|7496.2|7481.2|7493.1|7478.1|63
1642575300000|2022-01-19 06:55:00|7496.3|7481.3|7494.9|7479.9|7496.4|7481.4|7494.6|7479.6|66
1642575600000|2022-01-19 07:00:00|7495.1|7480.1|7497.1|7482.1|7497.1|7482.1|7494.8|7479.8|68
1642575900000|2022-01-19 07:05:00|7497|7482|7498.9|7483.9|7498.9|7483.9|7497|7482|54
1642576200000|2022-01-19 07:10:00|7498.8|7483.8|7498.6|7483.6|7500|7485|7498.6|7483.6|90
1642576500000|2022-01-19 07:15:00|7498.5|7483.5|7496.6|7481.6|7498.6|7483.6|7495.9|7480.9|85
1642576800000|2022-01-19 07:20:00|7496.5|7481.5|7493.7|7478.7|7497|7482|7493.5|7478.5|90
1642577100000|2022-01-19 07:25:00|7493.9|7478.9|7494|7479|7494.4|7479.4|7493.5|7478.5|81
1642577400000|2022-01-19 07:30:00|7494.1|7479.1|7494.8|7479.8|7495.3|7480.3|7493.5|7478.5|54
1642577700000|2022-01-19 07:35:00|7495|7480|7495|7480|7495.4|7480.4|7494.3|7479.3|43
1642578000000|2022-01-19 07:40:00|7494.8|7479.8|7495.6|7480.6|7496.2|7481.2|7494.6|7479.6|63
1642578300000|2022-01-19 07:45:00|7495.7|7480.7|7495.6|7480.6|7496.1|7481.1|7495.2|7480.2|41
1642578600000|2022-01-19 07:50:00|7495.7|7480.7|7495|7480|7495.7|7480.7|7495|7480|31
1642578900000|2022-01-19 07:55:00|7494.8|7479.8|7495.4|7480.4|7495.6|7480.6|7494.4|7479.4|50
1642579200000|2022-01-19 08:00:00|7495.5|7480.5|7495.3|7480.3|7496|7481|7494.7|7479.7|48
1642579500000|2022-01-19 08:05:00|7495.5|7480.5|7495.8|7480.8|7496.2|7481.2|7495.3|7480.3|61
1642579800000|2022-01-19 08:10:00|7495.9|7480.9|7495.4|7480.4|7496.2|7481.2|7495.1|7480.1|68
1642580100000|2022-01-19 08:15:00|7495.5|7480.5|7494.4|7479.4|7495.9|7480.9|7494.1|7479.1|57
1642580400000|2022-01-19 08:20:00|7494.3|7479.3|7494.7|7479.7|7495.1|7480.1|7493.5|7478.5|55
1642580700000|2022-01-19 08:25:00|7494.8|7479.8|7494.7|7479.7|7495|7480|7494|7479|73
1642581000000|2022-01-19 08:30:00|7494.6|7479.6|7494|7479|7494.9|7479.9|7493.7|7478.7|49
1642581300000|2022-01-19 08:35:00|7494.1|7479.1|7495|7480|7495|7480|7493.9|7478.9|17
1642581600000|2022-01-19 08:40:00|7494.9|7479.9|7494.1|7479.1|7495|7480|7494|7479|22
1642581900000|2022-01-19 08:45:00|7494.2|7479.2|7495.1|7480.1|7497.2|7482.2|7493.2|7478.2|148
1642582200000|2022-01-19 08:50:00|7495.2|7480.2|7486.9|7471.9|7495.3|7480.3|7486.9|7471.9|139
1642582500000|2022-01-19 08:55:00|7487|7472|7486.3|7471.3|7488.8|7473.8|7482.6|7467.6|238
1642582800000|2022-01-19 09:00:00|7486.5|7471.5|7484.6|7469.6|7487.5|7472.5|7484.2|7469.2|150
1642583100000|2022-01-19 09:05:00|7484.4|7469.4|7480|7465|7484.4|7469.4|7479.6|7464.6|136
1642583400000|2022-01-19 09:10:00|7479.9|7464.9|7479.8|7464.8|7481.1|7466.1|7476.4|7461.4|164
1642583700000|2022-01-19 09:15:00|7479.9|7464.9|7478.8|7463.8|7480.5|7465.5|7478|7463|87
1642584000000|2022-01-19 09:20:00|7478.6|7463.6|7477.1|7462.1|7478.6|7463.6|7476|7461|102
1642584300000|2022-01-19 09:25:00|7477.2|7462.2|7476.2|7461.2|7477.8|7462.8|7474.5|7459.5|167
1642584600000|2022-01-19 09:30:00|7476.3|7461.3|7478.3|7463.3|7478.3|7463.3|7475.1|7460.1|93
1642584900000|2022-01-19 09:35:00|7478.2|7463.2|7479.9|7464.9|7480.5|7465.5|7477.8|7462.8|58
1642585200000|2022-01-19 09:40:00|7479.8|7464.8|7475.7|7460.7|7479.8|7464.8|7475.6|7460.6|99
1642585500000|2022-01-19 09:45:00|7475.8|7460.8|7477.8|7462.8|7478.6|7463.6|7475.3|7460.3|129
1642585800000|2022-01-19 09:50:00|7477.6|7462.6|7478.2|7463.2|7480.9|7465.9|7476.1|7461.1|128
1642586100000|2022-01-19 09:55:00|7478|7463|7477.4|7462.4|7478.9|7463.9|7476.7|7461.7|88
1642586400000|2022-01-19 10:00:00|7477.3|7462.3|7478.8|7463.8|7479.1|7464.1|7477.1|7462.1|51
1642586700000|2022-01-19 10:05:00|7478.9|7463.9|7477.5|7462.5|7478.9|7463.9|7477.4|7462.4|61
1642587000000|2022-01-19 10:10:00|7477.7|7462.7|7476.6|7461.6|7478|7463|7476.2|7461.2|77
1642587300000|2022-01-19 10:15:00|7476.5|7461.5|7477|7462|7477.3|7462.3|7476.4|7461.4|28
1642587600000|2022-01-19 10:20:00|7476.9|7461.9|7476|7461|7477.6|7462.6|7476|7461|38
1642587900000|2022-01-19 10:25:00|7475.9|7460.9|7475|7460|7476.3|7461.3|7474.9|7459.9|40
1642588200000|2022-01-19 10:30:00|7474.4|7459.4|7473|7458|7475|7460|7473|7458|40
1642588500000|2022-01-19 10:35:00|7472|7457|7472.1|7457.1|7473.6|7458.6|7470.8|7455.8|60
1642588800000|2022-01-19 10:40:00|7472|7457|7473.4|7458.4|7473.6|7458.6|7471|7456|43
1642589100000|2022-01-19 10:45:00|7473.1|7458.1|7471.5|7456.5|7473.4|7458.4|7471.1|7456.1|49
1642589400000|2022-01-19 10:50:00|7471.8|7456.8|7473.4|7458.4|7473.6|7458.6|7471.8|7456.8|20
1642589700000|2022-01-19 10:55:00|7473.6|7458.6|7472.4|7457.4|7473.6|7458.6|7471.4|7456.4|29
1642590000000|2022-01-19 11:00:00|7472.8|7457.8|7473.8|7458.8|7474|7459|7472.8|7457.8|34
1642590300000|2022-01-19 11:05:00|7473.5|7458.5|7473.4|7458.4|7473.5|7458.5|7472.6|7457.6|33
1642590600000|2022-01-19 11:10:00|7473.3|7458.3|7474|7459|7474|7459|7473.2|7458.2|69
1642590900000|2022-01-19 11:15:00|7473.7|7458.7|7474|7459|7474.2|7459.2|7473.7|7458.7|44
1642591200000|2022-01-19 11:20:00|7473.9|7458.9|7474.4|7459.4|7475|7460|7473.5|7458.5|52
1642591500000|2022-01-19 11:25:00|7474.6|7459.6|7475|7460|7475.2|7460.2|7474.6|7459.6|14
1642591800000|2022-01-19 11:30:00|7475.2|7460.2|7476.7|7461.7|7476.8|7461.8|7475|7460|23
1642592100000|2022-01-19 11:35:00|7476.8|7461.8|7476.6|7461.6|7477.7|7462.7|7476.6|7461.6|24
1642592400000|2022-01-19 11:40:00|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|1
1642592700000|2022-01-19 11:45:00|7476.6|7461.6|7477.7|7462.7|7479|7464|7476.6|7461.6|22
1642593000000|2022-01-19 11:50:00|7477.6|7462.6|7478.4|7463.4|7478.4|7463.4|7477|7462|26
1642593300000|2022-01-19 11:55:00|7478.3|7463.3|7478.7|7463.7|7478.7|7463.7|7478.2|7463.2|16
1642593600000|2022-01-19 12:00:00|7478.6|7463.6|7477.2|7462.2|7479.2|7464.2|7476.9|7461.9|55
1642593900000|2022-01-19 12:05:00|7477.4|7462.4|7477.1|7462.1|7477.5|7462.5|7476.4|7461.4|22
1642594200000|2022-01-19 12:10:00|7477.2|7462.2|7477.8|7462.8|7478.6|7463.6|7476.3|7461.3|43
1642594500000|2022-01-19 12:15:00|7478.2|7463.2|7477.8|7462.8|7482.9|7463.2|7477.5|7457.9|86
1642594800000|2022-01-19 12:20:00|7477.7|7462.7|7478.4|7463.4|7478.5|7463.5|7477.7|7462.7|77
1642595100000|2022-01-19 12:25:00|7478.2|7463.2|7479|7464|7479.1|7464.1|7477.2|7462.2|113
1642595400000|2022-01-19 12:30:00|7477.6|7462.6|7475.3|7460.3|7477.6|7462.6|7474.8|7459.8|35
1642595700000|2022-01-19 12:35:00|7474.8|7459.8|7476.8|7461.8|7477.2|7462.2|7474.6|7459.6|40
1642596000000|2022-01-19 12:40:00|7476.7|7461.7|7475|7460|7476.8|7461.8|7474.7|7459.7|42
1642596300000|2022-01-19 12:45:00|7474.9|7459.9|7475|7460|7475.2|7460.2|7474.3|7459.3|22
1642596600000|2022-01-19 12:50:00|7475.2|7460.2|7475|7460|7475.5|7460.5|7475|7460|27
1642596900000|2022-01-19 12:55:00|7475.2|7460.2|7476|7461|7477.8|7462.8|7475.1|7460.1|32
1642597200000|2022-01-19 13:00:00|7476.1|7461.1|7475.4|7460.4|7476.2|7461.2|7475.3|7460.3|41
1642597500000|2022-01-19 13:05:00|7475.5|7460.5|7474.3|7459.3|7475.5|7460.5|7474|7459|71
1642597800000|2022-01-19 13:10:00|7474.4|7459.4|7473.2|7458.2|7474.4|7459.4|7473.2|7458.2|44
1642598100000|2022-01-19 13:15:00|7472.8|7457.8|7472.4|7457.4|7472.8|7457.8|7471.5|7456.5|24
1642598400000|2022-01-19 13:20:00|7472.3|7457.3|7471.6|7456.6|7472.4|7457.4|7470.7|7455.7|32
1642598700000|2022-01-19 13:25:00|7471.5|7456.5|7470.4|7455.4|7471.8|7456.8|7470.2|7455.2|34
1642599000000|2022-01-19 13:30:00|7470.3|7455.3|7471.3|7456.3|7471.6|7456.6|7468|7453|183
1642599300000|2022-01-19 13:35:00|7471.4|7456.4|7470.8|7455.8|7471.6|7456.6|7470.2|7455.2|30
1642599600000|2022-01-19 13:40:00|7471|7456|7472.5|7457.5|7472.5|7457.5|7470.8|7455.8|70
1642599900000|2022-01-19 13:45:00|7472.8|7457.8|7471.1|7456.1|7472.8|7457.8|7471|7456|37
1642600200000|2022-01-19 13:50:00|7471.2|7456.2|7471|7456|7471.2|7456.2|7470.3|7455.3|65
1642600500000|2022-01-19 13:55:00|7470.8|7455.8|7471.1|7456.1|7472.2|7457.2|7470|7455|33
1642600800000|2022-01-19 14:00:00|7471.2|7456.2|7471.8|7456.8|7472.1|7457.1|7471|7456|18
1642601100000|2022-01-19 14:05:00|7472.1|7457.1|7472.5|7457.5|7472.5|7457.5|7472.1|7457.1|15
1642601400000|2022-01-19 14:10:00|7472.6|7457.6|7472.4|7457.4|7473.2|7458.2|7471.9|7456.9|23
1642601700000|2022-01-19 14:15:00|7472.3|7457.3|7472.7|7457.7|7472.8|7457.8|7472.3|7457.3|9
1642602000000|2022-01-19 14:20:00|7472.6|7457.6|7471.1|7456.1|7472.8|7457.8|7470.6|7455.6|51
1642602300000|2022-01-19 14:25:00|7471|7456|7470.9|7455.9|7471.6|7456.6|7470.7|7455.7|71
1642602600000|2022-01-19 14:30:00|7470.7|7455.7|7471.9|7456.9|7472.2|7457.2|7470.7|7455.7|77
1642602900000|2022-01-19 14:35:00|7471.7|7456.7|7471.9|7456.9|7472.2|7457.2|7471.5|7456.5|44
1642603200000|2022-01-19 14:40:00|7472.1|7457.1|7472.1|7457.1|7472.8|7457.8|7471.5|7456.5|65
1642603500000|2022-01-19 14:45:00|7471.9|7456.9|7472.5|7457.5|7472.8|7457.8|7471.2|7456.2|53
1642603800000|2022-01-19 14:50:00|7472.3|7457.3|7471.4|7456.4|7473.5|7458.5|7471.4|7456.4|94
1642604100000|2022-01-19 14:55:00|7471.6|7456.6|7472.2|7457.2|7473|7458|7470.9|7455.9|126
1642604400000|2022-01-19 15:00:00|7472|7457|7471|7456|7472.6|7457.6|7470.6|7455.6|74
1642604700000|2022-01-19 15:05:00|7470.7|7455.7|7470.3|7455.3|7471.5|7456.5|7470.1|7455.1|116
1642605000000|2022-01-19 15:10:00|7470.4|7455.4|7470.1|7455.1|7470.4|7455.4|7469.9|7454.9|34
1642605300000|2022-01-19 15:15:00|7470.3|7455.3|7471.8|7456.8|7471.9|7456.9|7470.1|7455.1|43
1642605600000|2022-01-19 15:20:00|7471.7|7456.7|7471.8|7456.8|7471.9|7456.9|7471.4|7456.4|34
1642605900000|2022-01-19 15:25:00|7471.7|7456.7|7471.7|7456.7|7471.8|7456.8|7471.7|7456.7|3
1642606200000|2022-01-19 15:30:00|7471.5|7456.5|7471.8|7456.8|7472|7457|7471.5|7456.5|13
1642606500000|2022-01-19 15:35:00|7471.7|7456.7|7473.2|7458.2|7473.3|7458.3|7471.7|7456.7|38
1642606800000|2022-01-19 15:40:00|7473.1|7458.1|7472.2|7457.2|7473.4|7458.4|7471.3|7456.3|75
1642607100000|2022-01-19 15:45:00|7472.3|7457.3|7472.8|7457.8|7473|7458|7472.3|7457.3|23
1642607400000|2022-01-19 15:50:00|7472.9|7457.9|7473.8|7458.8|7475|7460|7472.5|7457.5|55
1642607700000|2022-01-19 15:55:00|7473.9|7458.9|7472.5|7457.5|7473.9|7458.9|7471.8|7456.8|81
1642608000000|2022-01-19 16:00:00|7472.4|7457.4|7472|7457|7472.4|7457.4|7471.5|7456.5|42
1642608300000|2022-01-19 16:05:00|7472.1|7457.1|7472.1|7457.1|7472.2|7457.2|7471.7|7456.7|24
1642608600000|2022-01-19 16:10:00|7472|7457|7472.5|7457.5|7473.6|7458.6|7471.8|7456.8|32
1642608900000|2022-01-19 16:15:00|7472.4|7457.4|7471.2|7456.2|7472.5|7457.5|7471|7456|20
1642609200000|2022-01-19 16:20:00|7471.1|7456.1|7470.8|7455.8|7471.3|7456.3|7470.2|7455.2|22
1642609500000|2022-01-19 16:25:00|7470.7|7455.7|7471.7|7456.7|7471.7|7456.7|7469.9|7454.9|54
1642609800000|2022-01-19 16:30:00|7471.2|7456.2|7472.3|7457.3|7472.3|7457.3|7471.1|7456.1|82
1642610100000|2022-01-19 16:35:00|7472.1|7457.1|7472.1|7457.1|7472.8|7457.8|7472.1|7457.1|75
1642610400000|2022-01-19 16:40:00|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|7471.1|7456.1|57
1642610700000|2022-01-19 16:45:00|7472.1|7457.1|7472.4|7457.4|7472.4|7457.4|7471.3|7456.3|26
1642611000000|2022-01-19 16:50:00|7472.2|7457.2|7472.3|7457.3|7472.5|7457.5|7472.2|7457.2|21
1642611300000|2022-01-19 16:55:00|7472.4|7457.4|7471.6|7456.6|7472.6|7457.6|7471.6|7456.6|27
1642611600000|2022-01-19 17:00:00|7471.2|7456.2|7472.2|7457.2|7472.5|7457.5|7471|7456|20
1642611900000|2022-01-19 17:05:00|7472|7457|7472.4|7457.4|7472.4|7457.4|7471.2|7456.2|28
1642612200000|2022-01-19 17:10:00|7472.2|7457.2|7471.6|7456.6|7472.2|7457.2|7471.2|7456.2|13
1642613100000|2022-01-19 17:25:00|7471.5|7456.5|7471.5|7456.5|7471.6|7456.6|7471.3|7456.3|11
1642613400000|2022-01-19 17:30:00|7471.6|7456.6|7471.7|7456.7|7472|7457|7471.5|7456.5|9
1642613700000|2022-01-19 17:35:00|7471.8|7456.8|7473.6|7458.6|7473.8|7458.8|7471.8|7456.8|13
1642614000000|2022-01-19 17:40:00|7473.5|7458.5|7473.8|7458.8|7473.8|7458.8|7473.5|7458.5|3
1642614300000|2022-01-19 17:45:00|7473.6|7458.6|7473.4|7458.4|7473.8|7458.8|7473.2|7458.2|18
1642614600000|2022-01-19 17:50:00|7473.2|7458.2|7472.8|7457.8|7473.5|7458.5|7472|7457|24
1642614900000|2022-01-19 17:55:00|7472.5|7457.5|7472.3|7457.3|7473.2|7458.2|7472.1|7457.1|29
1642615200000|2022-01-19 18:00:00|7472.2|7457.2|7472|7457|7472.6|7457.6|7472|7457|19
1642615500000|2022-01-19 18:05:00|7471.9|7456.9|7472.4|7457.4|7472.7|7457.7|7471.4|7456.4|20
1642615800000|2022-01-19 18:10:00|7470.8|7455.8|7472.2|7457.2|7474.8|7457.3|7469.4|7449.7|37
1642616100000|2022-01-19 18:15:00|7472|7457|7472|7457|7472|7457|7472|7457|1
1642616400000|2022-01-19 18:20:00|7472.2|7457.2|7472.2|7457.2|7472.8|7457.8|7472.1|7457.1|7
1642616700000|2022-01-19 18:25:00|7472.4|7457.4|7472.3|7457.3|7472.4|7457.4|7472.2|7457.2|7
1642617000000|2022-01-19 18:30:00|7472.7|7457.7|7472.7|7457.7|7473|7458|7472.7|7457.7|7
1642617600000|2022-01-19 18:40:00|7472.6|7457.6|7472.6|7457.6|7472.7|7457.7|7472.6|7457.6|5
1642617900000|2022-01-19 18:45:00|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|1
1642618200000|2022-01-19 18:50:00|7472.6|7457.6|7472.8|7457.8|7473|7458|7471|7456|12
1642618800000|2022-01-19 19:00:00|7473.2|7458.2|7473.5|7458.5|7473.5|7458.5|7472.8|7457.8|4
1642619100000|2022-01-19 19:05:00|7473.7|7458.7|7474.1|7459.1|7474.1|7459.1|7473.6|7458.6|6
1642619400000|2022-01-19 19:10:00|7474|7459|7474.1|7459.1|7474.1|7459.1|7474|7459|4
1642619700000|2022-01-19 19:15:00|7474|7459|7474|7459|7474|7459|7473.9|7458.9|3
1642620000000|2022-01-19 19:20:00|7474.1|7459.1|7473|7458|7474.1|7459.1|7472.8|7457.8|11
1642620300000|2022-01-19 19:25:00|7472.9|7457.9|7473.6|7458.6|7473.6|7458.6|7472.9|7457.9|7
1642620600000|2022-01-19 19:30:00|7473.1|7458.1|7473.5|7458.5|7473.7|7458.7|7473.1|7458.1|7
1642620900000|2022-01-19 19:35:00|7473.6|7458.6|7473.5|7458.5|7473.6|7458.6|7473.4|7458.4|7
1642621200000|2022-01-19 19:40:00|7473.4|7458.4|7473.4|7458.4|7473.5|7458.5|7473.4|7458.4|13
1642621500000|2022-01-19 19:45:00|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|1
1642621800000|2022-01-19 19:50:00|7473.4|7458.4|7473.7|7458.7|7473.7|7458.7|7473.4|7458.4|3
1642622100000|2022-01-19 19:55:00|7473.8|7458.8|7474.3|7459.3|7474.3|7459.3|7473.4|7458.4|30
1642642200000|2022-01-20 01:30:00|7478.3|7453.3|7475.8|7450.8|7478.3|7453.3|7475.2|7450.2|21
1642642500000|2022-01-20 01:35:00|7475.9|7450.9|7477.8|7452.8|7477.8|7452.8|7475.9|7450.9|17
1642642800000|2022-01-20 01:40:00|7477.7|7452.7|7478.5|7453.5|7478.5|7453.5|7477.7|7452.7|17
1642643100000|2022-01-20 01:45:00|7478.6|7453.6|7481.8|7456.8|7481.9|7460.5|7475.5|7453.6|12
1642643400000|2022-01-20 01:50:00|7481.9|7456.9|7482|7457|7482.1|7457.1|7481.9|7456.9|4
1642643700000|2022-01-20 01:55:00|7481.9|7456.9|7481.9|7456.9|7482|7457|7481.8|7456.8|7
1642644600000|2022-01-20 02:10:00|7481.7|7456.7|7481.6|7456.6|7481.7|7456.7|7481.6|7456.6|2
1642644900000|2022-01-20 02:15:00|7481.5|7456.5|7482.6|7457.6|7483.3|7458.3|7481.5|7456.5|20
1642645500000|2022-01-20 02:25:00|7482.5|7457.5|7482.6|7457.6|7482.9|7457.9|7478.1|7453.1|22
1642647300000|2022-01-20 02:55:00|7482.5|7457.5|7482.3|7457.3|7482.5|7457.5|7482.3|7457.3|2
1642647600000|2022-01-20 03:00:00|7482.1|7457.1|7482|7457|7482.3|7457.3|7482|7457|12
1642647900000|2022-01-20 03:05:00|7482.1|7457.1|7482.3|7457.3|7482.3|7457.3|7482.1|7457.1|9
1642648200000|2022-01-20 03:10:00|7481.5|7456.5|7479.9|7454.9|7481.6|7456.6|7479.3|7454.3|61
1642648500000|2022-01-20 03:15:00|7480.1|7455.1|7479.9|7454.9|7480.1|7455.1|7479.8|7454.8|42
1642648800000|2022-01-20 03:20:00|7480.1|7455.1|7480.3|7455.3|7480.5|7455.5|7479.9|7454.9|42
1642649100000|2022-01-20 03:25:00|7480.4|7455.4|7480.3|7455.3|7480.7|7455.7|7480.3|7455.3|34
1642649400000|2022-01-20 03:30:00|7480.2|7455.2|7474.2|7459.2|7481|7459.6|7473.6|7454|164
1642649700000|2022-01-20 03:35:00|7474.1|7459.1|7474|7459|7474.6|7459.6|7473.8|7458.8|35
1642650000000|2022-01-20 03:40:00|7474.1|7459.1|7474.2|7459.2|7474.2|7459.2|7473.8|7458.8|14
1642650300000|2022-01-20 03:45:00|7474.5|7459.5|7471|7456|7474.5|7459.5|7470.5|7455.5|70
1642650600000|2022-01-20 03:50:00|7471.2|7456.2|7473|7458|7473.1|7458.1|7471.1|7456.1|39
1642650900000|2022-01-20 03:55:00|7473.1|7458.1|7474|7459|7474.3|7459.3|7472.7|7457.7|33
1642651200000|2022-01-20 04:00:00|7474.1|7459.1|7478.5|7463.5|7479.1|7464.1|7474|7459|135
1642651500000|2022-01-20 04:05:00|7478.6|7463.6|7478.2|7463.2|7479.2|7464.2|7476.5|7461.5|82
1642651800000|2022-01-20 04:10:00|7478.3|7463.3|7477.1|7462.1|7479|7464|7476.5|7461.5|88
1642652100000|2022-01-20 04:15:00|7477.2|7462.2|7476.6|7461.6|7478.2|7463.2|7476.1|7461.1|96
1642652400000|2022-01-20 04:20:00|7476.7|7461.7|7476.9|7461.9|7477|7462|7474.3|7459.3|85
1642652700000|2022-01-20 04:25:00|7476.8|7461.8|7475.9|7460.9|7477|7462|7474.9|7459.9|57
1642653000000|2022-01-20 04:30:00|7476|7461|7470.1|7455.1|7477|7462|7469.3|7454.3|149
1642653300000|2022-01-20 04:35:00|7470|7455|7471.1|7456.1|7472|7457|7469.2|7454.2|96
1642653600000|2022-01-20 04:40:00|7471.3|7456.3|7466|7451|7471.3|7456.3|7465.1|7450.1|134
1642653900000|2022-01-20 04:45:00|7465.8|7450.8|7464.1|7449.1|7465.8|7450.8|7462.3|7447.3|175
1642654200000|2022-01-20 04:50:00|7464.2|7449.2|7464|7449|7466.6|7451.6|7463.7|7448.7|112
1642654500000|2022-01-20 04:55:00|7464.1|7449.1|7467.4|7452.4|7467.4|7452.4|7464.1|7449.1|80
1642654800000|2022-01-20 05:00:00|7467.7|7452.7|7468.5|7453.5|7470.8|7455.8|7467.5|7452.5|160
1642655100000|2022-01-20 05:05:00|7468.6|7453.6|7470.4|7455.4|7470.5|7455.5|7467.2|7452.2|75
1642655400000|2022-01-20 05:10:00|7470.3|7455.3|7470.2|7455.2|7470.4|7455.4|7469.2|7454.2|53
1642655700000|2022-01-20 05:15:00|7470|7455|7470|7455|7470.1|7455.1|7469.8|7454.8|33
1642656000000|2022-01-20 05:20:00|7469.9|7454.9|7471.2|7456.2|7472|7457|7469.9|7454.9|36
1642656300000|2022-01-20 05:25:00|7471.1|7456.1|7471.8|7456.8|7471.9|7456.9|7471.1|7456.1|16
1642656600000|2022-01-20 05:30:00|7471.4|7456.4|7469.7|7454.7|7471.5|7456.5|7469.2|7454.2|70
1642656900000|2022-01-20 05:35:00|7469.8|7454.8|7470.5|7455.5|7470.5|7455.5|7469.2|7454.2|51
1642657200000|2022-01-20 05:40:00|7470.6|7455.6|7471.7|7456.7|7471.7|7456.7|7470.2|7455.2|48
1642657500000|2022-01-20 05:45:00|7471.6|7456.6|7471.5|7456.5|7471.8|7456.8|7471.2|7456.2|35
1642657800000|2022-01-20 05:50:00|7471.6|7456.6|7471|7456|7472|7457|7470.8|7455.8|49
1642658100000|2022-01-20 05:55:00|7470.9|7455.9|7470.6|7455.6|7471.7|7456.7|7470.6|7455.6|44
1642658400000|2022-01-20 06:00:00|7470.7|7455.7|7469.1|7454.1|7470.8|7455.8|7469.1|7454.1|35
1642658700000|2022-01-20 06:05:00|7469|7454|7469.1|7454.1|7469.2|7454.2|7468.2|7453.2|50
1642659000000|2022-01-20 06:10:00|7469.2|7454.2|7468.7|7453.7|7469.9|7454.9|7468.6|7453.6|34
1642659300000|2022-01-20 06:15:00|7468.8|7453.8|7468.1|7453.1|7468.8|7453.8|7467.5|7452.5|65
1642659600000|2022-01-20 06:20:00|7468.3|7453.3|7468.9|7453.9|7469.8|7454.8|7468.1|7453.1|90
1642659900000|2022-01-20 06:25:00|7468.8|7453.8|7468.6|7453.6|7468.9|7453.9|7467.6|7452.6|60
1642660200000|2022-01-20 06:30:00|7468.7|7453.7|7468.2|7453.2|7468.7|7453.7|7467.6|7452.6|43
1642660500000|2022-01-20 06:35:00|7468.1|7453.1|7468.2|7453.2|7468.4|7453.4|7468.1|7453.1|15
1642660800000|2022-01-20 06:40:00|7468.1|7453.1|7468.3|7453.3|7469.9|7454.9|7468|7453|71
1642661100000|2022-01-20 06:45:00|7468.4|7453.4|7468.2|7453.2|7468.4|7453.4|7467.6|7452.6|48
1642661400000|2022-01-20 06:50:00|7468.1|7453.1|7469.3|7454.3|7469.4|7454.4|7468.1|7453.1|24
1642661700000|2022-01-20 06:55:00|7469.2|7454.2|7468.7|7453.7|7469.3|7454.3|7468.6|7453.6|42
1642662000000|2022-01-20 07:00:00|7468.6|7453.6|7469.1|7454.1|7470.5|7455.5|7468.6|7453.6|45
1642662300000|2022-01-20 07:05:00|7469.2|7454.2|7469.1|7454.1|7469.4|7454.4|7468.6|7453.6|49
1642662600000|2022-01-20 07:10:00|7469|7454|7471.1|7456.1|7471.1|7456.1|7469|7454|31
1642662900000|2022-01-20 07:15:00|7471.3|7456.3|7472.1|7457.1|7472.5|7457.5|7471.1|7456.1|117
1642663200000|2022-01-20 07:20:00|7472.2|7457.2|7475.9|7460.9|7476.3|7461.3|7472|7457|142
1642663500000|2022-01-20 07:25:00|7475.8|7460.8|7473.7|7458.7|7476|7461|7473.7|7458.7|54
1642663800000|2022-01-20 07:30:00|7473.8|7458.8|7471.8|7456.8|7473.8|7458.8|7471.7|7456.7|63
1642664100000|2022-01-20 07:35:00|7471.9|7456.9|7471.6|7456.6|7472.2|7457.2|7471.5|7456.5|35
1642664400000|2022-01-20 07:40:00|7471.7|7456.7|7470.5|7455.5|7472.4|7457.4|7470.4|7455.4|82
1642664700000|2022-01-20 07:45:00|7470.6|7455.6|7471.3|7456.3|7472|7457|7470.2|7455.2|98
1642665000000|2022-01-20 07:50:00|7471.1|7456.1|7470.1|7455.1|7471.3|7456.3|7469.3|7454.3|75
1642665300000|2022-01-20 07:55:00|7469.9|7454.9|7469.5|7454.5|7469.9|7454.9|7468.8|7453.8|83
1642665600000|2022-01-20 08:00:00|7469.6|7454.6|7469.6|7454.6|7470|7455|7468.9|7453.9|62
1642665900000|2022-01-20 08:05:00|7469.7|7454.7|7468.7|7453.7|7469.7|7454.7|7468.6|7453.6|26
1642666200000|2022-01-20 08:10:00|7468.6|7453.6|7469.4|7454.4|7473.9|7458.9|7468.6|7453.6|149
1642666500000|2022-01-20 08:15:00|7469.5|7454.5|7472|7457|7472.6|7457.6|7469.3|7454.3|97
1642666800000|2022-01-20 08:20:00|7471.9|7456.9|7475.6|7460.6|7476|7461|7471.9|7456.9|131
1642667100000|2022-01-20 08:25:00|7475.8|7460.8|7472|7457|7476.1|7461.1|7471.9|7456.9|82
1642667400000|2022-01-20 08:30:00|7472.1|7457.1|7471.1|7456.1|7473.4|7458.4|7470.8|7455.8|91
1642667700000|2022-01-20 08:35:00|7471.3|7456.3|7471.1|7456.1|7474.1|7459.1|7471.1|7456.1|98
1642668000000|2022-01-20 08:40:00|7471.3|7456.3|7470|7455|7471.4|7456.4|7469.9|7454.9|61
1642668300000|2022-01-20 08:45:00|7470.1|7455.1|7473.9|7458.9|7474.5|7459.5|7469.9|7454.9|115
1642668600000|2022-01-20 08:50:00|7473.8|7458.8|7472.8|7457.8|7474.7|7459.7|7471.6|7456.6|169
1642668900000|2022-01-20 08:55:00|7472.4|7457.4|7472.8|7457.8|7473.7|7458.7|7472|7457|110
1642669200000|2022-01-20 09:00:00|7473.2|7458.2|7472.9|7457.9|7474.7|7459.7|7472.4|7457.4|76
1642669500000|2022-01-20 09:05:00|7473|7458|7472.8|7457.8|7473|7458|7471.6|7456.6|50
1642669800000|2022-01-20 09:10:00|7472.9|7457.9|7475.7|7460.7|7475.8|7460.8|7472.9|7457.9|46
1642670100000|2022-01-20 09:15:00|7475.8|7460.8|7479.3|7464.3|7481.1|7466.1|7475.5|7460.5|115
1642670400000|2022-01-20 09:20:00|7479.4|7464.4|7479.2|7464.2|7480.9|7465.9|7478.7|7463.7|96
1642670700000|2022-01-20 09:25:00|7479.3|7464.3|7478.6|7463.6|7479.7|7464.7|7477.2|7462.2|69
1642671000000|2022-01-20 09:30:00|7478.7|7463.7|7479.8|7464.8|7480.4|7465.4|7478.7|7463.7|58
1642671300000|2022-01-20 09:35:00|7479.6|7464.6|7480|7465|7480.4|7465.4|7479.3|7464.3|106
1642671600000|2022-01-20 09:40:00|7480.1|7465.1|7483.4|7468.4|7483.9|7468.9|7480|7465|61
1642671900000|2022-01-20 09:45:00|7483.3|7468.3|7484.9|7469.9|7486.2|7471.2|7483.3|7468.3|85
1642672200000|2022-01-20 09:50:00|7485.1|7470.1|7484.7|7469.7|7485.3|7470.3|7484.3|7469.3|38
1642672500000|2022-01-20 09:55:00|7484.6|7469.6|7484.8|7469.8|7485.3|7470.3|7483.8|7468.8|98
1642672800000|2022-01-20 10:00:00|7484.7|7469.7|7483.4|7468.4|7484.7|7469.7|7483.1|7468.1|31
1642673100000|2022-01-20 10:05:00|7483.5|7468.5|7484.5|7469.5|7486|7471|7483.3|7468.3|50
1642673400000|2022-01-20 10:10:00|7484.4|7469.4|7484.4|7469.4|7485.2|7470.2|7484.1|7469.1|56
1642673700000|2022-01-20 10:15:00|7484.3|7469.3|7484.7|7469.7|7485.4|7470.4|7484.2|7469.2|49
1642674000000|2022-01-20 10:20:00|7484.8|7469.8|7484.3|7469.3|7485.4|7470.4|7484.1|7469.1|52
1642674300000|2022-01-20 10:25:00|7484.7|7469.7|7484.9|7469.9|7485.3|7470.3|7484.7|7469.7|37
1642674600000|2022-01-20 10:30:00|7485.2|7470.2|7484.5|7469.5|7485.3|7470.3|7484.2|7469.2|36
1642674900000|2022-01-20 10:35:00|7484.3|7469.3|7484.2|7469.2|7484.5|7469.5|7484.2|7469.2|4
1642675200000|2022-01-20 10:40:00|7484|7469|7482.8|7467.8|7484|7469|7482.6|7467.6|40
1642675500000|2022-01-20 10:45:00|7482.7|7467.7|7483.6|7468.6|7483.9|7468.9|7482.7|7467.7|17
1642675800000|2022-01-20 10:50:00|7483.5|7468.5|7481.3|7466.3|7483.8|7468.8|7481.3|7466.3|32
1642676100000|2022-01-20 10:55:00|7481.6|7466.6|7481.9|7466.9|7481.9|7466.9|7481.2|7466.2|24
1642676400000|2022-01-20 11:00:00|7481.8|7466.8|7481.7|7466.7|7481.8|7466.8|7481.5|7466.5|13
1642676700000|2022-01-20 11:05:00|7481.4|7466.4|7480.8|7465.8|7482.1|7467.1|7480.7|7465.7|25
1642677000000|2022-01-20 11:10:00|7480.7|7465.7|7481.4|7466.4|7481.7|7466.7|7480.5|7465.5|42
1642677300000|2022-01-20 11:15:00|7481.3|7466.3|7481.1|7466.1|7481.5|7466.5|7480.5|7465.5|37
1642677600000|2022-01-20 11:20:00|7481|7466|7481|7466|7482|7467|7480.7|7465.7|64
1642677900000|2022-01-20 11:25:00|7480.8|7465.8|7482|7467|7483.1|7468.1|7480.8|7465.8|30
1642678800000|2022-01-20 11:40:00|7482.1|7467.1|7482|7467|7482.9|7467.9|7482|7467|11
1642679100000|2022-01-20 11:45:00|7481.8|7466.8|7481.8|7466.8|7481.8|7466.8|7481.8|7466.8|1
1642679400000|2022-01-20 11:50:00|7481.7|7466.7|7480.5|7465.5|7481.7|7466.7|7479.7|7464.7|38
1642679700000|2022-01-20 11:55:00|7480|7465|7478.8|7463.8|7480.5|7465.5|7478.5|7463.5|30
1642680000000|2022-01-20 12:00:00|7478.6|7463.6|7475.2|7460.2|7479.4|7464.4|7475.2|7460.2|30
1642680300000|2022-01-20 12:05:00|7475.4|7460.4|7478.3|7463.3|7478.6|7463.6|7475.4|7460.4|27
1642680600000|2022-01-20 12:10:00|7478.6|7463.6|7478.4|7463.4|7478.6|7463.6|7478.3|7463.3|13
1642681200000|2022-01-20 12:20:00|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|1
1642681500000|2022-01-20 12:25:00|7478.1|7463.1|7480|7465|7480|7465|7478.1|7463.1|15
1642681800000|2022-01-20 12:30:00|7480.2|7465.2|7477.4|7462.4|7480.2|7465.2|7476.4|7461.4|42
1642682100000|2022-01-20 12:35:00|7476.6|7461.6|7477.6|7462.6|7477.8|7462.8|7476.1|7461.1|43
1642682400000|2022-01-20 12:40:00|7477.8|7462.8|7476.4|7461.4|7477.8|7462.8|7476|7461|51
1642682700000|2022-01-20 12:45:00|7476.5|7461.5|7476.6|7461.6|7476.6|7461.6|7476.4|7461.4|36
1642683000000|2022-01-20 12:50:00|7476.5|7461.5|7476.4|7461.4|7476.8|7461.8|7476.3|7461.3|43
1642683300000|2022-01-20 12:55:00|7476.3|7461.3|7475.9|7460.9|7476.3|7461.3|7475.1|7460.1|67
1642683600000|2022-01-20 13:00:00|7476|7461|7475.6|7460.6|7476.1|7461.1|7475.5|7460.5|101
1642683900000|2022-01-20 13:05:00|7475.8|7460.8|7475.3|7460.3|7476|7461|7475.3|7460.3|70
1642684200000|2022-01-20 13:10:00|7475.4|7460.4|7473.5|7458.5|7475.4|7460.4|7473.5|7458.5|16
1642684500000|2022-01-20 13:15:00|7473.6|7458.6|7473.3|7458.3|7473.6|7458.6|7473.3|7458.3|4
1642684800000|2022-01-20 13:20:00|7473.6|7458.6|7473.2|7458.2|7474.1|7459.1|7472.7|7457.7|66
1642685100000|2022-01-20 13:25:00|7473.1|7458.1|7474.1|7459.1|7474.3|7459.3|7473.1|7458.1|45
1642685400000|2022-01-20 13:30:00|7474.2|7459.2|7473.3|7458.3|7474.3|7459.3|7472.5|7457.5|128
1642685700000|2022-01-20 13:35:00|7473.2|7458.2|7472.6|7457.6|7473.3|7458.3|7472.6|7457.6|72
1642686000000|2022-01-20 13:40:00|7472.5|7457.5|7472.1|7457.1|7472.6|7457.6|7471.6|7456.6|57
1642686300000|2022-01-20 13:45:00|7471.9|7456.9|7472|7457|7472.3|7457.3|7471.8|7456.8|15
1642686600000|2022-01-20 13:50:00|7471.8|7456.8|7471.8|7456.8|7472|7457|7471.2|7456.2|35
1642686900000|2022-01-20 13:55:00|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|7471.7|7456.7|5
1642687200000|2022-01-20 14:00:00|7472|7457|7471.7|7456.7|7472.1|7457.1|7471.4|7456.4|119
1642687500000|2022-01-20 14:05:00|7471.8|7456.8|7471.8|7456.8|7472|7457|7470.4|7455.4|25
1642687800000|2022-01-20 14:10:00|7471.7|7456.7|7472.4|7457.4|7472.6|7457.6|7471.7|7456.7|39
1642688100000|2022-01-20 14:15:00|7472.3|7457.3|7472|7457|7472.4|7457.4|7471.8|7456.8|12
1642688400000|2022-01-20 14:20:00|7471.7|7456.7|7472.4|7457.4|7472.4|7457.4|7471.7|7456.7|4
1642688700000|2022-01-20 14:25:00|7472.3|7457.3|7472.4|7457.4|7472.5|7457.5|7472.3|7457.3|6
1642689000000|2022-01-20 14:30:00|7472.5|7457.5|7472.2|7457.2|7472.5|7457.5|7472.1|7457.1|50
1642689300000|2022-01-20 14:35:00|7472.4|7457.4|7473.9|7458.9|7473.9|7458.9|7472.4|7457.4|65
1642689600000|2022-01-20 14:40:00|7473.8|7458.8|7473|7458|7473.8|7458.8|7472.4|7457.4|27
1642689900000|2022-01-20 14:45:00|7473.2|7458.2|7473.3|7458.3|7474.2|7459.2|7472.9|7457.9|29
1642690200000|2022-01-20 14:50:00|7473.5|7458.5|7473|7458|7473.9|7458.9|7472.6|7457.6|53
1642690500000|2022-01-20 14:55:00|7473.2|7458.2|7472|7457|7473.2|7458.2|7472|7457|40
1642690800000|2022-01-20 15:00:00|7471.8|7456.8|7471.5|7456.5|7472.9|7457.9|7471.4|7456.4|48
1642691100000|2022-01-20 15:05:00|7471.4|7456.4|7470.9|7455.9|7472.5|7457.5|7470.9|7455.9|40
1642691400000|2022-01-20 15:10:00|7471.1|7456.1|7471.8|7456.8|7471.8|7456.8|7471.1|7456.1|32
1642691700000|2022-01-20 15:15:00|7471.7|7456.7|7471.9|7456.9|7472.1|7457.1|7471.7|7456.7|20
1642692000000|2022-01-20 15:20:00|7470.5|7455.5|7471.1|7456.1|7471.4|7456.4|7470.4|7455.4|19
1642692300000|2022-01-20 15:25:00|7471.2|7456.2|7470.6|7455.6|7471.2|7456.2|7469.8|7454.8|25
1642692600000|2022-01-20 15:30:00|7470.4|7455.4|7470.4|7455.4|7470.5|7455.5|7470.2|7455.2|45
1642692900000|2022-01-20 15:35:00|7470.5|7455.5|7470.4|7455.4|7470.6|7455.6|7469.8|7454.8|7
1642693200000|2022-01-20 15:40:00|7470.3|7455.3|7470.7|7455.7|7471.5|7456.5|7470.3|7455.3|83
1642693500000|2022-01-20 15:45:00|7470.6|7455.6|7470.4|7455.4|7470.9|7455.9|7470.1|7455.1|32
1642693800000|2022-01-20 15:50:00|7470.3|7455.3|7470.2|7455.2|7470.7|7455.7|7470|7455|52
1642694100000|2022-01-20 15:55:00|7470.3|7455.3|7467.9|7452.9|7470.8|7455.8|7466.7|7451.7|105
1642694400000|2022-01-20 16:00:00|7467.7|7452.7|7465.9|7450.9|7468.2|7453.2|7465.9|7450.9|65
1642694700000|2022-01-20 16:05:00|7466.2|7451.2|7465.2|7450.2|7466.2|7451.2|7465.1|7450.1|14
1642695000000|2022-01-20 16:10:00|7465.3|7450.3|7465.7|7450.7|7466.2|7451.2|7465.2|7450.2|72
1642695300000|2022-01-20 16:15:00|7465.5|7450.5|7465.8|7450.8|7466.1|7451.1|7464.6|7449.6|51
1642695600000|2022-01-20 16:20:00|7466.1|7451.1|7465.8|7450.8|7466.3|7451.3|7465.5|7450.5|17
1642695900000|2022-01-20 16:25:00|7465.9|7450.9|7466|7451|7466.6|7451.6|7465.4|7450.4|80
1642696200000|2022-01-20 16:30:00|7466.1|7451.1|7463.8|7448.8|7466.1|7451.1|7463.7|7448.7|18
1642696500000|2022-01-20 16:35:00|7463.5|7448.5|7465|7450|7465|7450|7463.5|7448.5|31
1642696800000|2022-01-20 16:40:00|7464.8|7449.8|7465.3|7450.3|7466.1|7451.1|7464.6|7449.6|52
1642697100000|2022-01-20 16:45:00|7465.6|7450.6|7465.5|7450.5|7465.6|7450.6|7465.3|7450.3|13
1642697400000|2022-01-20 16:50:00|7465.8|7450.8|7465.8|7450.8|7465.9|7450.9|7465.5|7450.5|11
1642697700000|2022-01-20 16:55:00|7465.9|7450.9|7465.9|7450.9|7465.9|7450.9|7465.6|7450.6|4
1642698000000|2022-01-20 17:00:00|7466|7451|7466.6|7451.6|7467.1|7452.1|7465.8|7450.8|19
1642698300000|2022-01-20 17:05:00|7466.4|7451.4|7467.1|7452.1|7468|7453|7466.2|7451.2|20
1642698600000|2022-01-20 17:10:00|7467.2|7452.2|7465.8|7450.8|7467.3|7452.3|7465.4|7450.4|20
1642698900000|2022-01-20 17:15:00|7466|7451|7466.4|7451.4|7466.4|7451.4|7466|7451|4
1642699200000|2022-01-20 17:20:00|7466.2|7451.2|7465.8|7450.8|7466.2|7451.2|7465.8|7450.8|8
1642699500000|2022-01-20 17:25:00|7466|7451|7466|7451|7466|7451|7465.9|7450.9|3
1642699800000|2022-01-20 17:30:00|7465.9|7450.9|7464.7|7449.7|7465.9|7450.9|7464.6|7449.6|6
1642700100000|2022-01-20 17:35:00|7464.6|7449.6|7464.7|7449.7|7464.7|7449.7|7464.4|7449.4|4
1642700400000|2022-01-20 17:40:00|7465.3|7450.3|7464.9|7449.9|7465.6|7450.6|7464.7|7449.7|18
1642700700000|2022-01-20 17:45:00|7464.8|7449.8|7464.7|7449.7|7464.9|7449.9|7464.6|7449.6|18
1642701000000|2022-01-20 17:50:00|7464.8|7449.8|7465|7450|7465.2|7450.2|7464.6|7449.6|36
1642701300000|2022-01-20 17:55:00|7465.4|7450.4|7465.3|7450.3|7465.4|7450.4|7464.8|7449.8|11
1642701600000|2022-01-20 18:00:00|7465.2|7450.2|7466.2|7451.2|7467.1|7452.1|7465.2|7450.2|29
1642701900000|2022-01-20 18:05:00|7466.4|7451.4|7467.8|7452.8|7468.1|7453.1|7466.4|7451.4|11
1642702200000|2022-01-20 18:10:00|7468.6|7453.6|7468.5|7453.5|7470|7455|7468.2|7453.2|14
1642702500000|2022-01-20 18:15:00|7468.6|7453.6|7467.7|7452.7|7468.6|7453.6|7467.7|7452.7|15
1642702800000|2022-01-20 18:20:00|7467.6|7452.6|7468.4|7453.4|7468.4|7453.4|7466.4|7451.4|71
1642704000000|2022-01-20 18:40:00|7468.2|7453.2|7468.6|7453.6|7468.6|7453.6|7468.2|7453.2|2
1642704300000|2022-01-20 18:45:00|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|1
1642704600000|2022-01-20 18:50:00|7468.5|7453.5|7468.2|7453.2|7468.5|7453.5|7468.2|7453.2|3
1642704900000|2022-01-20 18:55:00|7468.6|7453.6|7468.5|7453.5|7468.7|7453.7|7468.5|7453.5|3
1642705200000|2022-01-20 19:00:00|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|1
1642705800000|2022-01-20 19:10:00|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|1
1642706100000|2022-01-20 19:15:00|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|1
1642706400000|2022-01-20 19:20:00|7469|7454|7469|7454|7469|7454|7469|7454|1
1642706700000|2022-01-20 19:25:00|7468.9|7453.9|7469|7454|7469|7454|7468.9|7453.9|2
1642707300000|2022-01-20 19:35:00|7468.9|7453.9|7469.2|7454.2|7469.2|7454.2|7468.9|7453.9|2
1642707600000|2022-01-20 19:40:00|7470.3|7455.3|7470|7455|7470.6|7455.6|7469.6|7454.6|10
1642707900000|2022-01-20 19:45:00|7470.1|7455.1|7470|7455|7470.1|7455.1|7470|7455|2
1642728600000|2022-01-21 01:30:00|7482.8|7457.8|7486|7461|7486.1|7461.1|7482.8|7457.8|46
1642728900000|2022-01-21 01:35:00|7486.1|7461.1|7485.9|7460.9|7486.1|7461.1|7485.9|7460.9|7
1642729200000|2022-01-21 01:40:00|7486|7461|7487|7462|7487|7462|7486|7461|3
1642729500000|2022-01-21 01:45:00|7486.9|7461.9|7486.8|7461.8|7486.9|7461.9|7486.8|7461.8|6
1642729800000|2022-01-21 01:50:00|7485.5|7460.5|7485|7460|7485.7|7460.7|7485|7460|9
1642730400000|2022-01-21 02:00:00|7484.9|7459.9|7484|7459|7484.9|7459.9|7484|7459|3
1642730700000|2022-01-21 02:05:00|7483.9|7458.9|7483.9|7458.9|7483.9|7458.9|7482.3|7457.3|10
1642731000000|2022-01-21 02:10:00|7484.1|7459.1|7483.9|7458.9|7484.1|7459.1|7483.9|7458.9|3
1642731300000|2022-01-21 02:15:00|7484|7459|7480.5|7455.5|7484|7459|7480.4|7455.4|22
1642731600000|2022-01-21 02:20:00|7480.8|7455.8|7485.8|7460.8|7486.3|7461.3|7480.5|7455.5|19
1642731900000|2022-01-21 02:25:00|7485.4|7460.4|7486.2|7461.2|7486.2|7461.2|7485.3|7460.3|6
1642732200000|2022-01-21 02:30:00|7486.3|7461.3|7486.5|7461.5|7486.5|7461.5|7485.8|7460.8|18
1642732500000|2022-01-21 02:35:00|7486.6|7461.6|7487.5|7462.5|7487.5|7462.5|7484.1|7459.1|40
1642732800000|2022-01-21 02:40:00|7487.6|7462.6|7486.2|7461.2|7488|7463|7486.2|7461.2|15
1642733100000|2022-01-21 02:45:00|7486.1|7461.1|7487.2|7462.2|7487.2|7462.2|7486.1|7461.1|16
1642733400000|2022-01-21 02:50:00|7487.1|7462.1|7487|7462|7487.2|7462.2|7487|7462|4
1642733700000|2022-01-21 02:55:00|7487.5|7462.5|7488|7463|7488.4|7463.4|7487.5|7462.5|9
1642734000000|2022-01-21 03:00:00|7487.9|7462.9|7488.1|7463.1|7488.2|7463.2|7487.7|7462.7|25
1642734300000|2022-01-21 03:05:00|7488|7463|7488|7463|7488.1|7463.1|7488|7463|7
1642734600000|2022-01-21 03:10:00|7488.4|7463.4|7489.6|7464.6|7489.6|7464.6|7488.4|7463.4|4
1642734900000|2022-01-21 03:15:00|7489.5|7464.5|7489.5|7464.5|7489.6|7464.6|7489.1|7464.1|11
1642735200000|2022-01-21 03:20:00|7484.6|7469.6|7489.1|7464.1|7489.1|7469.6|7484.6|7464.1|2
1642735500000|2022-01-21 03:25:00|7489|7464|7489.2|7464.2|7489.2|7464.2|7489|7464|3
1642735800000|2022-01-21 03:30:00|7489.3|7464.3|7487.4|7472.4|7494|7474|7484.9|7464.3|274
1642736100000|2022-01-21 03:35:00|7487.6|7472.6|7487.3|7472.3|7488.1|7473.1|7487.2|7472.2|76
1642736400000|2022-01-21 03:40:00|7487.2|7472.2|7488.8|7473.8|7489.1|7474.1|7487.1|7472.1|60
1642736700000|2022-01-21 03:45:00|7488.9|7473.9|7488.2|7473.2|7489.1|7474.1|7488|7473|34
1642737000000|2022-01-21 03:50:00|7488.1|7473.1|7485.9|7470.9|7488.3|7473.3|7485.7|7470.7|86
1642737300000|2022-01-21 03:55:00|7485.8|7470.8|7485.7|7470.7|7486|7471|7485.1|7470.1|44
1642737600000|2022-01-21 04:00:00|7485.5|7470.5|7484.5|7469.5|7485.5|7470.5|7483.6|7468.6|68
1642737900000|2022-01-21 04:05:00|7484.4|7469.4|7483.8|7468.8|7484.4|7469.4|7483.6|7468.6|31
1642738200000|2022-01-21 04:10:00|7483.7|7468.7|7483.6|7468.6|7484|7469|7483.6|7468.6|20
1642738500000|2022-01-21 04:15:00|7483.7|7468.7|7481.6|7466.6|7484.3|7469.3|7480.9|7465.9|63
1642738800000|2022-01-21 04:20:00|7481.5|7466.5|7480.9|7465.9|7482.9|7467.9|7480.9|7465.9|81
1642739100000|2022-01-21 04:25:00|7480.8|7465.8|7482.8|7467.8|7484.7|7469.7|7480.8|7465.8|106
1642739400000|2022-01-21 04:30:00|7482.7|7467.7|7482.5|7467.5|7483.3|7468.3|7481.5|7466.5|136
1642739700000|2022-01-21 04:35:00|7482.4|7467.4|7485.2|7470.2|7486.6|7471.6|7482.4|7467.4|98
1642740000000|2022-01-21 04:40:00|7484.9|7469.9|7483.8|7468.8|7485.5|7470.5|7483.4|7468.4|119
1642740300000|2022-01-21 04:45:00|7483.9|7468.9|7483.7|7468.7|7484.1|7469.1|7482|7467|111
1642740600000|2022-01-21 04:50:00|7483.9|7468.9|7484.1|7469.1|7484.5|7469.5|7483.7|7468.7|52
1642740900000|2022-01-21 04:55:00|7484.2|7469.2|7483.8|7468.8|7484.4|7469.4|7483.2|7468.2|72
1642741200000|2022-01-21 05:00:00|7483.7|7468.7|7485.8|7470.8|7486|7471|7483.7|7468.7|78
1642741500000|2022-01-21 05:05:00|7485.9|7470.9|7487.3|7472.3|7487.6|7472.6|7485.9|7470.9|129
1642741800000|2022-01-21 05:10:00|7487.4|7472.4|7486.4|7471.4|7487.4|7472.4|7486.4|7471.4|52
1642742100000|2022-01-21 05:15:00|7486.3|7471.3|7485.9|7470.9|7486.8|7471.8|7485.6|7470.6|31
1642742400000|2022-01-21 05:20:00|7485.8|7470.8|7486|7471|7486|7471|7484.8|7469.8|96
1642742700000|2022-01-21 05:25:00|7486.1|7471.1|7485.6|7470.6|7486.3|7471.3|7485.3|7470.3|65
1642743000000|2022-01-21 05:30:00|7485.5|7470.5|7484.2|7469.2|7485.5|7470.5|7483.7|7468.7|66
1642743300000|2022-01-21 05:35:00|7484.1|7469.1|7484.7|7469.7|7484.9|7469.9|7483.9|7468.9|93
1642743600000|2022-01-21 05:40:00|7484.6|7469.6|7485.9|7470.9|7487.3|7472.3|7484.6|7469.6|105
1642743900000|2022-01-21 05:45:00|7486|7471|7486.1|7471.1|7487|7472|7485.4|7470.4|52
1642744200000|2022-01-21 05:50:00|7486.2|7471.2|7486.3|7471.3|7486.7|7471.7|7485.9|7470.9|61
1642744500000|2022-01-21 05:55:00|7486.1|7471.1|7484.3|7469.3|7486.4|7471.4|7484.2|7469.2|54
1642744800000|2022-01-21 06:00:00|7484.7|7469.7|7486.2|7471.2|7486.2|7471.2|7484.4|7469.4|36
1642745100000|2022-01-21 06:05:00|7486.3|7471.3|7487|7472|7487.4|7472.4|7486.2|7471.2|51
1642745400000|2022-01-21 06:10:00|7487.1|7472.1|7485.9|7470.9|7487.1|7472.1|7485.7|7470.7|38
1642745700000|2022-01-21 06:15:00|7486|7471|7486.1|7471.1|7488|7473|7486|7471|73
1642746000000|2022-01-21 06:20:00|7486.2|7471.2|7486|7471|7487|7472|7486|7471|65
1642746300000|2022-01-21 06:25:00|7486.1|7471.1|7484.1|7469.1|7486.5|7471.5|7483.2|7468.2|134
1642746600000|2022-01-21 06:30:00|7483.8|7468.8|7483.2|7468.2|7484.6|7469.6|7482.3|7467.3|95
1642746900000|2022-01-21 06:35:00|7483.3|7468.3|7483.5|7468.5|7484.1|7469.1|7483.1|7468.1|58
1642747200000|2022-01-21 06:40:00|7483.6|7468.6|7484.2|7469.2|7484.4|7469.4|7483.3|7468.3|62
1642747500000|2022-01-21 06:45:00|7484.1|7469.1|7476.3|7461.3|7484.1|7469.1|7476.3|7461.3|208
1642747800000|2022-01-21 06:50:00|7476.4|7461.4|7478.3|7463.3|7480.4|7465.4|7476.4|7461.4|169
1642748100000|2022-01-21 06:55:00|7478.9|7463.9|7476.5|7461.5|7479|7464|7474.7|7459.7|142
1642748400000|2022-01-21 07:00:00|7476.6|7461.6|7477|7462|7477.8|7462.8|7476|7461|116
1642748700000|2022-01-21 07:05:00|7477.1|7462.1|7474.4|7459.4|7478.4|7463.4|7474.3|7459.3|165
1642749000000|2022-01-21 07:10:00|7474.3|7459.3|7473.1|7458.1|7474.9|7459.9|7472.7|7457.7|174
1642749300000|2022-01-21 07:15:00|7473.2|7458.2|7474|7459|7474.7|7459.7|7472.9|7457.9|109
1642749600000|2022-01-21 07:20:00|7474.1|7459.1|7474.2|7459.2|7475|7460|7473.9|7458.9|109
1642749900000|2022-01-21 07:25:00|7474.1|7459.1|7475.3|7460.3|7475.9|7460.9|7473.8|7458.8|81
1642750200000|2022-01-21 07:30:00|7475.2|7460.2|7478.1|7463.1|7478.3|7463.3|7475|7460|108
1642750500000|2022-01-21 07:35:00|7478.2|7463.2|7479.3|7464.3|7479.8|7464.8|7477.7|7462.7|113
1642750800000|2022-01-21 07:40:00|7479.4|7464.4|7480.1|7465.1|7480.5|7465.5|7477.6|7462.6|141
1642751100000|2022-01-21 07:45:00|7480|7465|7479.1|7464.1|7480.1|7465.1|7478.6|7463.6|86
1642751400000|2022-01-21 07:50:00|7479.3|7464.3|7479.7|7464.7|7480.8|7465.8|7479.3|7464.3|111
1642751700000|2022-01-21 07:55:00|7479.5|7464.5|7481.2|7466.2|7481.7|7466.7|7479.3|7464.3|62
1642752000000|2022-01-21 08:00:00|7481.1|7466.1|7480.3|7465.3|7482.2|7467.2|7479.3|7464.3|138
1642752300000|2022-01-21 08:05:00|7479.9|7464.9|7477.9|7462.9|7479.9|7464.9|7477.4|7462.4|138
1642752600000|2022-01-21 08:10:00|7477.8|7462.8|7479.5|7464.5|7479.8|7464.8|7477.7|7462.7|151
1642752900000|2022-01-21 08:15:00|7479.4|7464.4|7480.5|7465.5|7481.4|7466.4|7479.1|7464.1|109
1642753200000|2022-01-21 08:20:00|7480.6|7465.6|7480|7465|7481|7466|7479.7|7464.7|48
1642753500000|2022-01-21 08:25:00|7479.9|7464.9|7480.3|7465.3|7480.3|7465.3|7479.5|7464.5|34
1642753800000|2022-01-21 08:30:00|7480.4|7465.4|7479.8|7464.8|7480.4|7465.4|7479.2|7464.2|50
1642754100000|2022-01-21 08:35:00|7479.6|7464.6|7477.7|7462.7|7479.7|7464.7|7477.3|7462.3|131
1642754400000|2022-01-21 08:40:00|7478|7463|7477.6|7462.6|7478.3|7463.3|7477.4|7462.4|22
1642754700000|2022-01-21 08:45:00|7477.4|7462.4|7476.8|7461.8|7477.4|7462.4|7475.8|7460.8|50
1642755000000|2022-01-21 08:50:00|7476.6|7461.6|7476.6|7461.6|7477.6|7462.6|7476.2|7461.2|85
1642755300000|2022-01-21 08:55:00|7476.8|7461.8|7474.8|7459.8|7476.9|7461.9|7474.8|7459.8|49
1642755600000|2022-01-21 09:00:00|7474.9|7459.9|7474.3|7459.3|7476.4|7461.4|7474.3|7459.3|57
1642755900000|2022-01-21 09:05:00|7474.2|7459.2|7476.4|7461.4|7476.5|7461.5|7474.2|7459.2|59
1642756200000|2022-01-21 09:10:00|7476.5|7461.5|7476.6|7461.6|7476.8|7461.8|7476.4|7461.4|26
1642756500000|2022-01-21 09:15:00|7476.7|7461.7|7477.5|7462.5|7477.8|7462.8|7476.7|7461.7|51
1642756800000|2022-01-21 09:20:00|7477.7|7462.7|7476.6|7461.6|7477.7|7462.7|7476.1|7461.1|59
1642757100000|2022-01-21 09:25:00|7476.8|7461.8|7476.9|7461.9|7477.4|7462.4|7475.8|7460.8|92
1642757400000|2022-01-21 09:30:00|7477.2|7462.2|7475.3|7460.3|7477.4|7462.4|7475.2|7460.2|62
1642757700000|2022-01-21 09:35:00|7475.4|7460.4|7475.5|7460.5|7475.5|7460.5|7474.3|7459.3|52
1642758000000|2022-01-21 09:40:00|7475.6|7460.6|7474.7|7459.7|7476.1|7461.1|7474.3|7459.3|86
1642758300000|2022-01-21 09:45:00|7474.5|7459.5|7475.6|7460.6|7476|7461|7473.9|7458.9|91
1642758600000|2022-01-21 09:50:00|7475.1|7460.1|7475|7460|7476|7461|7474.7|7459.7|92
1642758900000|2022-01-21 09:55:00|7475.1|7460.1|7474.6|7459.6|7476|7461|7474.4|7459.4|92
1642759200000|2022-01-21 10:00:00|7474.7|7459.7|7474.7|7459.7|7475.6|7460.6|7474.6|7459.6|52
1642759500000|2022-01-21 10:05:00|7475|7460|7475.2|7460.2|7475.4|7460.4|7474.6|7459.6|37
1642759800000|2022-01-21 10:10:00|7475.1|7460.1|7474.1|7459.1|7475.2|7460.2|7474.1|7459.1|13
1642760100000|2022-01-21 10:15:00|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|7473.3|7458.3|48
1642760400000|2022-01-21 10:20:00|7474.1|7459.1|7473|7458|7474.1|7459.1|7473|7458|20
1642760700000|2022-01-21 10:25:00|7472.7|7457.7|7472.4|7457.4|7473|7458|7472|7457|54
1642761000000|2022-01-21 10:30:00|7472.3|7457.3|7472|7457|7472.9|7457.9|7472|7457|43
1642761300000|2022-01-21 10:35:00|7472.1|7457.1|7470.9|7455.9|7472.1|7457.1|7470.7|7455.7|25
1642761600000|2022-01-21 10:40:00|7471|7456|7470.1|7455.1|7471.6|7456.6|7470.1|7455.1|41
1642761900000|2022-01-21 10:45:00|7470.2|7455.2|7471|7456|7472.1|7457.1|7470|7455|61
1642762200000|2022-01-21 10:50:00|7471.2|7456.2|7471.9|7456.9|7471.9|7456.9|7471|7456|55
1642762500000|2022-01-21 10:55:00|7471.8|7456.8|7471.4|7456.4|7471.9|7456.9|7471.1|7456.1|45
1642762800000|2022-01-21 11:00:00|7471.3|7456.3|7471.2|7456.2|7471.8|7456.8|7471|7456|34
1642763100000|2022-01-21 11:05:00|7471.4|7456.4|7472.2|7457.2|7472.5|7457.5|7471.2|7456.2|32
1642763400000|2022-01-21 11:10:00|7471.9|7456.9|7473.5|7458.5|7473.8|7458.8|7471.9|7456.9|49
1642763700000|2022-01-21 11:15:00|7473.6|7458.6|7475.7|7460.7|7476|7461|7473.3|7458.3|85
1642764000000|2022-01-21 11:20:00|7475.8|7460.8|7473.9|7458.9|7475.8|7460.8|7473.9|7458.9|61
1642764300000|2022-01-21 11:25:00|7474|7459|7472.3|7457.3|7474.4|7459.4|7471.7|7456.7|79
1642764600000|2022-01-21 11:30:00|7472.4|7457.4|7472.8|7457.8|7472.9|7457.9|7472.4|7457.4|5
1642764900000|2022-01-21 11:35:00|7473.4|7458.4|7472.8|7457.8|7473.4|7458.4|7472.7|7457.7|10
1642765200000|2022-01-21 11:40:00|7472.7|7457.7|7479.4|7454.4|7480.4|7458.3|7472.7|7454.2|26
1642765500000|2022-01-21 11:45:00|7479.6|7454.6|7479.4|7454.4|7481.2|7456.2|7479.3|7454.3|17
1642765800000|2022-01-21 11:50:00|7479.3|7454.3|7473.5|7458.5|7481.1|7460|7473.5|7453.5|93
1642766100000|2022-01-21 11:55:00|7473.4|7458.4|7473|7458|7473.6|7458.6|7473|7458|47
1642766400000|2022-01-21 12:00:00|7472.9|7457.9|7473.1|7458.1|7473.2|7458.2|7472.7|7457.7|28
1642766700000|2022-01-21 12:05:00|7473.3|7458.3|7472.9|7457.9|7473.6|7458.6|7472.9|7457.9|32
1642767000000|2022-01-21 12:10:00|7473.2|7458.2|7473|7458|7473.5|7458.5|7472.9|7457.9|41
1642767300000|2022-01-21 12:15:00|7472.9|7457.9|7473.2|7458.2|7473.4|7458.4|7472.9|7457.9|13
1642767600000|2022-01-21 12:20:00|7473.1|7458.1|7473.3|7458.3|7473.4|7458.4|7472.9|7457.9|47
1642767900000|2022-01-21 12:25:00|7473.2|7458.2|7473|7458|7473.4|7458.4|7472.7|7457.7|64
1642768200000|2022-01-21 12:30:00|7473.1|7458.1|7472.7|7457.7|7473.2|7458.2|7472.6|7457.6|28
1642768500000|2022-01-21 12:35:00|7472.8|7457.8|7472.6|7457.6|7472.8|7457.8|7472.6|7457.6|55
1642768800000|2022-01-21 12:40:00|7472.7|7457.7|7472.9|7457.9|7472.9|7457.9|7472.5|7457.5|79
1642769100000|2022-01-21 12:45:00|7472.8|7457.8|7473.1|7458.1|7473.2|7458.2|7472.6|7457.6|44
1642769400000|2022-01-21 12:50:00|7473.3|7458.3|7473.2|7458.2|7473.3|7458.3|7473.1|7458.1|8
1642769700000|2022-01-21 12:55:00|7473.1|7458.1|7471.7|7456.7|7473.6|7458.6|7471.7|7456.7|39
1642770000000|2022-01-21 13:00:00|7471.6|7456.6|7471.7|7456.7|7471.7|7456.7|7471.6|7456.6|4
1642770300000|2022-01-21 13:05:00|7471.1|7456.1|7471.2|7456.2|7471.4|7456.4|7470.9|7455.9|12
1642770600000|2022-01-21 13:10:00|7471.1|7456.1|7471.9|7456.9|7472|7457|7470.7|7455.7|48
1642770900000|2022-01-21 13:15:00|7471.8|7456.8|7472.1|7457.1|7472.5|7457.5|7471.7|7456.7|34
1642771200000|2022-01-21 13:20:00|7471.6|7456.6|7471.4|7456.4|7472.8|7457.8|7471.2|7456.2|24
1642771500000|2022-01-21 13:25:00|7471.3|7456.3|7472.1|7457.1|7472.5|7457.5|7471.2|7456.2|25
1642771800000|2022-01-21 13:30:00|7471.8|7456.8|7472.1|7457.1|7472.4|7457.4|7471.8|7456.8|25
1642772100000|2022-01-21 13:35:00|7472.2|7457.2|7471.4|7456.4|7472.5|7457.5|7471.3|7456.3|77
1642772400000|2022-01-21 13:40:00|7471.3|7456.3|7471.8|7456.8|7471.8|7456.8|7471.3|7456.3|36
1642772700000|2022-01-21 13:45:00|7471.7|7456.7|7469.4|7454.4|7472.1|7457.1|7469.2|7454.2|45
1642773000000|2022-01-21 13:50:00|7469.5|7454.5|7470|7455|7470.6|7455.6|7469.5|7454.5|50
1642773300000|2022-01-21 13:55:00|7469.7|7454.7|7469.1|7454.1|7470|7455|7469|7454|35
1642773600000|2022-01-21 14:00:00|7469.3|7454.3|7469.8|7454.8|7470|7455|7469.3|7454.3|8
1642773900000|2022-01-21 14:05:00|7470|7455|7470.2|7455.2|7470.4|7455.4|7470|7455|13
1642774200000|2022-01-21 14:10:00|7470.4|7455.4|7470.1|7455.1|7470.9|7455.9|7469.9|7454.9|27
1642774500000|2022-01-21 14:15:00|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|7469.7|7454.7|22
1642774800000|2022-01-21 14:20:00|7470.3|7455.3|7470.4|7455.4|7470.5|7455.5|7469.7|7454.7|42
1642775100000|2022-01-21 14:25:00|7469.8|7454.8|7469.7|7454.7|7470.5|7455.5|7469.7|7454.7|87
1642775400000|2022-01-21 14:30:00|7470|7455|7470.4|7455.4|7470.6|7455.6|7469.9|7454.9|42
1642775700000|2022-01-21 14:35:00|7470.2|7455.2|7468.9|7453.9|7470.4|7455.4|7468.8|7453.8|55
1642776000000|2022-01-21 14:40:00|7469|7454|7471.4|7456.4|7471.4|7456.4|7469|7454|36
1642776300000|2022-01-21 14:45:00|7471.8|7456.8|7470.7|7455.7|7471.9|7456.9|7469.8|7454.8|42
1642776600000|2022-01-21 14:50:00|7470.6|7455.6|7470.1|7455.1|7471.1|7456.1|7469.6|7454.6|47
1642776900000|2022-01-21 14:55:00|7470|7455|7468.9|7453.9|7470.9|7455.9|7468.8|7453.8|76
1642777200000|2022-01-21 15:00:00|7468.8|7453.8|7468.4|7453.4|7469.9|7454.9|7467.9|7452.9|54
1642777500000|2022-01-21 15:05:00|7468.5|7453.5|7468.3|7453.3|7468.7|7453.7|7468.1|7453.1|48
1642777800000|2022-01-21 15:10:00|7468.2|7453.2|7467|7452|7468.2|7453.2|7465.8|7450.8|93
1642778100000|2022-01-21 15:15:00|7467.1|7452.1|7465.5|7450.5|7467.2|7452.2|7465.5|7450.5|25
1642778400000|2022-01-21 15:20:00|7466.5|7451.5|7465.7|7450.7|7466.8|7451.8|7465.5|7450.5|70
1642778700000|2022-01-21 15:25:00|7465.9|7450.9|7466.1|7451.1|7466.4|7451.4|7465.1|7450.1|33
1642779000000|2022-01-21 15:30:00|7466|7451|7464.8|7449.8|7466.2|7451.2|7464|7449|69
1642779300000|2022-01-21 15:35:00|7465|7450|7465.5|7450.5|7466.8|7451.8|7464.6|7449.6|55
1642779600000|2022-01-21 15:40:00|7465.4|7450.4|7465|7450|7465.5|7450.5|7464.6|7449.6|57
1642779900000|2022-01-21 15:45:00|7464.8|7449.8|7464.7|7449.7|7465.9|7450.9|7464.6|7449.6|60
1642780200000|2022-01-21 15:50:00|7464.5|7449.5|7464.2|7449.2|7464.6|7449.6|7463.7|7448.7|62
1642780500000|2022-01-21 15:55:00|7464.4|7449.4|7464.9|7449.9|7465|7450|7464.3|7449.3|92
1642780800000|2022-01-21 16:00:00|7465|7450|7464.5|7449.5|7465.1|7450.1|7464.3|7449.3|25
1642781100000|2022-01-21 16:05:00|7464.4|7449.4|7464.2|7449.2|7464.5|7449.5|7464.2|7449.2|18
1642781400000|2022-01-21 16:10:00|7464|7449|7464.8|7449.8|7465|7450|7464|7449|11
1642781700000|2022-01-21 16:15:00|7464.7|7449.7|7464|7449|7464.8|7449.8|7463.9|7448.9|25
1642782000000|2022-01-21 16:20:00|7463.9|7448.9|7462.9|7447.9|7464|7449|7462.7|7447.7|38
1642782300000|2022-01-21 16:25:00|7462.8|7447.8|7462.7|7447.7|7462.9|7447.9|7462.5|7447.5|30
1642782600000|2022-01-21 16:30:00|7461.9|7446.9|7467.9|7442.9|7467.9|7448.2|7461.3|7442.9|29
1642782900000|2022-01-21 16:35:00|7468.2|7443.2|7464.8|7449.8|7469.3|7449.9|7463.6|7443.1|22
1642783200000|2022-01-21 16:40:00|7464.9|7449.9|7465.8|7450.8|7466.1|7451.1|7464.8|7449.8|11
1642783500000|2022-01-21 16:45:00|7465.9|7450.9|7466.4|7451.4|7466.9|7451.9|7465.8|7450.8|20
1642783800000|2022-01-21 16:50:00|7466.2|7451.2|7466.2|7451.2|7466.4|7451.4|7465.8|7450.8|31
1642784100000|2022-01-21 16:55:00|7466.1|7451.1|7469.7|7444.7|7469.8|7451.1|7464.5|7444.3|48
1642784400000|2022-01-21 17:00:00|7469.8|7444.8|7466.1|7451.1|7470.8|7451.2|7465.7|7444.8|31
1642784700000|2022-01-21 17:05:00|7466|7451|7466.9|7451.9|7467|7452|7465.9|7450.9|10
1642785000000|2022-01-21 17:10:00|7466.8|7451.8|7466.8|7451.8|7467.4|7452.4|7466.8|7451.8|10
1642785300000|2022-01-21 17:15:00|7466.9|7451.9|7472.5|7447.5|7473|7452.8|7466.8|7447.5|32
1642785600000|2022-01-21 17:20:00|7472.6|7447.6|7472.8|7447.8|7473|7448|7472.2|7447.2|45
1642785900000|2022-01-21 17:25:00|7472.7|7447.7|7471.1|7446.1|7473.1|7452.1|7467.1|7446.1|88
1642786200000|2022-01-21 17:30:00|7471|7446|7468.7|7443.7|7471|7446|7468.7|7443.7|86
1642786500000|2022-01-21 17:35:00|7469|7444|7469.7|7444.7|7470.6|7445.6|7468.3|7443.3|73
1642786800000|2022-01-21 17:40:00|7469.6|7444.6|7470.1|7445.1|7470.1|7445.1|7469.2|7444.2|33
1642787100000|2022-01-21 17:45:00|7470.4|7445.4|7470.5|7445.5|7470.7|7445.7|7469.7|7444.7|35
1642787400000|2022-01-21 17:50:00|7470.4|7445.4|7469.7|7444.7|7470.4|7445.4|7469.4|7444.4|59
1642787700000|2022-01-21 17:55:00|7469.8|7444.8|7469.8|7444.8|7470.7|7445.7|7469.6|7444.6|43
1642788000000|2022-01-21 18:00:00|7469.9|7444.9|7469.6|7444.6|7470.9|7445.9|7469.3|7444.3|69
1642788300000|2022-01-21 18:05:00|7470|7445|7469.5|7444.5|7470.4|7445.4|7468.7|7443.7|103
1642788600000|2022-01-21 18:10:00|7469.1|7444.1|7469|7444|7469.8|7444.8|7468.7|7443.7|102
1642788900000|2022-01-21 18:15:00|7469.1|7444.1|7469.1|7444.1|7469.7|7444.7|7468.5|7443.5|102
1642789200000|2022-01-21 18:20:00|7469.4|7444.4|7470|7445|7470.3|7445.3|7468.7|7443.7|134
1642789500000|2022-01-21 18:25:00|7470.2|7445.2|7470.5|7445.5|7470.8|7445.8|7470|7445|74
1642789800000|2022-01-21 18:30:00|7470.4|7445.4|7470.3|7445.3|7470.9|7445.9|7470.3|7445.3|27
1642790100000|2022-01-21 18:35:00|7470.1|7445.1|7470.3|7445.3|7470.5|7445.5|7470.1|7445.1|24
1642790400000|2022-01-21 18:40:00|7470.1|7445.1|7470.5|7445.5|7470.6|7445.6|7470.1|7445.1|12
1642790700000|2022-01-21 18:45:00|7470.6|7445.6|7470|7445|7470.7|7445.7|7469.9|7444.9|45
1642791000000|2022-01-21 18:50:00|7469.9|7444.9|7469.4|7444.4|7470.2|7445.2|7469.2|7444.2|41
1642791300000|2022-01-21 18:55:00|7469.3|7444.3|7469.5|7444.5|7469.6|7444.6|7469.3|7444.3|23
1642791600000|2022-01-21 19:00:00|7469.6|7444.6|7469.9|7444.9|7470.4|7445.4|7469.5|7444.5|21
1642791900000|2022-01-21 19:05:00|7470|7445|7470.8|7445.8|7470.8|7445.8|7470|7445|17
1642792200000|2022-01-21 19:10:00|7470.7|7445.7|7470.8|7445.8|7470.8|7445.8|7470.7|7445.7|2
1642792500000|2022-01-21 19:15:00|7470.9|7445.9|7470.8|7445.8|7470.9|7445.9|7470.8|7445.8|20
1642792800000|2022-01-21 19:20:00|7470.9|7445.9|7470.8|7445.8|7471|7446|7470.8|7445.8|10
1642793100000|2022-01-21 19:25:00|7470.7|7445.7|7470.8|7445.8|7470.9|7445.9|7470.7|7445.7|12
1642793400000|2022-01-21 19:30:00|7470.7|7445.7|7470.7|7445.7|7470.9|7445.9|7470.6|7445.6|38
1642793700000|2022-01-21 19:35:00|7470.6|7445.6|7470.7|7445.7|7471|7446|7470.6|7445.6|31
1642794000000|2022-01-21 19:40:00|7470.4|7445.4|7470.9|7445.9|7471.1|7446.1|7470.4|7445.4|33
1642794300000|2022-01-21 19:45:00|7470.8|7445.8|7470.9|7445.9|7471.2|7446.2|7470.8|7445.8|16
1642795200000|2022-01-21 20:00:00|7471.3|7446.3|7471.5|7446.5|7471.5|7446.5|7471.3|7446.3|2
1642795500000|2022-01-21 20:05:00|7472.4|7447.4|7472.7|7447.7|7472.9|7447.9|7471.6|7446.6|12
1642795800000|2022-01-21 20:10:00|7472.8|7447.8|7475.3|7450.3|7475.8|7450.8|7472.8|7447.8|8
1642796400000|2022-01-21 20:20:00|7475.1|7450.1|7475|7450|7475.1|7450.1|7475|7450|4
1642796700000|2022-01-21 20:25:00|7475.1|7450.1|7474.4|7449.4|7475.1|7455.1|7469.4|7449.4|8
1642797000000|2022-01-21 20:30:00|7474.7|7449.7|7475.9|7450.9|7477.1|7452.1|7474.7|7449.7|40
1642797300000|2022-01-21 20:35:00|7475.8|7450.8|7475.9|7450.9|7475.9|7450.9|7475.8|7450.8|2
1642797600000|2022-01-21 20:40:00|7476.2|7451.2|7475.9|7450.9|7476.2|7451.2|7475.9|7450.9|8
1642798500000|2022-01-21 20:55:00|7476.1|7451.1|7476.2|7451.2|7476.3|7456.8|7471.6|7450.9|20
1642987800000|2022-01-24 01:30:00|7478.8|7453.8|7477.2|7452.2|7479.4|7454.4|7477.2|7452.2|17
1642988100000|2022-01-24 01:35:00|7477.3|7452.3|7476.9|7451.9|7477.6|7452.6|7476.8|7451.8|27
1642988400000|2022-01-24 01:40:00|7477.1|7452.1|7478.9|7453.9|7478.9|7453.9|7477.1|7452.1|22
1642988700000|2022-01-24 01:45:00|7478.8|7453.8|7478.8|7453.8|7478.9|7453.9|7478.7|7453.7|18
1642989300000|2022-01-24 01:55:00|7478.7|7453.7|7478.2|7453.2|7478.7|7453.7|7478.2|7453.2|4
1642989600000|2022-01-24 02:00:00|7478.1|7453.1|7476.9|7451.9|7478.1|7453.1|7476.8|7451.8|16
1642989900000|2022-01-24 02:05:00|7476.8|7451.8|7476.8|7451.8|7477.4|7452.4|7476.8|7451.8|11
1642990200000|2022-01-24 02:10:00|7476.7|7451.7|7476.7|7451.7|7476.7|7451.7|7474.1|7449.1|8
1642990500000|2022-01-24 02:15:00|7476.9|7451.9|7479.5|7454.5|7479.6|7454.6|7476.9|7451.9|35
1642990800000|2022-01-24 02:20:00|7479.6|7454.6|7479.6|7454.6|7479.6|7454.6|7479.5|7454.5|3
1642991700000|2022-01-24 02:35:00|7479.2|7454.2|7475.6|7450.6|7479.2|7454.2|7475.5|7450.5|29
1642992000000|2022-01-24 02:40:00|7476.3|7451.3|7476.7|7451.7|7477.1|7452.1|7476.3|7451.3|23
1642992300000|2022-01-24 02:45:00|7476.8|7451.8|7476.7|7451.7|7476.8|7451.8|7476.7|7451.7|6
1642992900000|2022-01-24 02:55:00|7476.4|7451.4|7475.5|7450.5|7476.4|7451.4|7475.4|7450.4|7
1642993200000|2022-01-24 03:00:00|7475.4|7450.4|7475.9|7450.9|7475.9|7450.9|7475.4|7450.4|11
1642993500000|2022-01-24 03:05:00|7476|7451|7468.6|7453.6|7476|7454.4|7468.6|7449.5|19
1642993800000|2022-01-24 03:10:00|7468.3|7453.3|7466.5|7451.5|7473.9|7453.6|7465.4|7446.2|150
1642994100000|2022-01-24 03:15:00|7466.3|7451.3|7471.5|7446.5|7471.9|7452.1|7466.1|7446.1|285
1642994400000|2022-01-24 03:20:00|7471.1|7446.1|7471.7|7446.7|7473.2|7453.2|7466.1|7446.1|176
1642994700000|2022-01-24 03:25:00|7471.5|7446.5|7471|7446|7471.5|7451.2|7465.1|7445|14
1642995000000|2022-01-24 03:30:00|7471.1|7446.1|7468|7453|7473.4|7453.5|7465.9|7445.9|223
1642995300000|2022-01-24 03:35:00|7468.4|7453.4|7469.6|7454.6|7471.1|7456.1|7468|7453|123
1642995600000|2022-01-24 03:40:00|7469.7|7454.7|7471.7|7456.7|7472|7457|7469.6|7454.6|66
1642995900000|2022-01-24 03:45:00|7471.6|7456.6|7469.7|7454.7|7471.6|7456.6|7469.6|7454.6|27
1642996200000|2022-01-24 03:50:00|7469.8|7454.8|7471|7456|7471.1|7456.1|7469.5|7454.5|32
1642996500000|2022-01-24 03:55:00|7471.1|7456.1|7472.8|7457.8|7474.2|7459.2|7470.8|7455.8|77
1642996800000|2022-01-24 04:00:00|7473.1|7458.1|7472|7457|7473.2|7458.2|7471.2|7456.2|65
1642997100000|2022-01-24 04:05:00|7472.1|7457.1|7474.1|7459.1|7474.3|7459.3|7472.1|7457.1|59
1642997400000|2022-01-24 04:10:00|7474.3|7459.3|7473.4|7458.4|7474.3|7459.3|7472.9|7457.9|33
1642997700000|2022-01-24 04:15:00|7473.3|7458.3|7472.9|7457.9|7473.3|7458.3|7471.9|7456.9|40
1642998000000|2022-01-24 04:20:00|7473|7458|7475.1|7460.1|7475.4|7460.4|7472.8|7457.8|33
1642998300000|2022-01-24 04:25:00|7475.3|7460.3|7475.1|7460.1|7476.9|7461.9|7474.6|7459.6|97
1642998600000|2022-01-24 04:30:00|7475.2|7460.2|7475.5|7460.5|7477.2|7462.2|7475.1|7460.1|98
1642998900000|2022-01-24 04:35:00|7475.6|7460.6|7479.1|7464.1|7479.3|7464.3|7475.6|7460.6|94
1642999200000|2022-01-24 04:40:00|7479.2|7464.2|7480.1|7465.1|7480.5|7465.5|7479.1|7464.1|78
1642999500000|2022-01-24 04:45:00|7480|7465|7481.3|7466.3|7482|7467|7480|7465|70
1642999800000|2022-01-24 04:50:00|7481.1|7466.1|7488|7473|7488.8|7473.8|7481.1|7466.1|139
1643000100000|2022-01-24 04:55:00|7487.8|7472.8|7485.7|7470.7|7488|7473|7485.5|7470.5|94
1643000400000|2022-01-24 05:00:00|7485.6|7470.6|7485.1|7470.1|7485.6|7470.6|7483.7|7468.7|92
1643000700000|2022-01-24 05:05:00|7485|7470|7484.5|7469.5|7486.3|7471.3|7484|7469|80
1643001000000|2022-01-24 05:10:00|7484.4|7469.4|7483.3|7468.3|7485.1|7470.1|7483.3|7468.3|68
1643001300000|2022-01-24 05:15:00|7483.1|7468.1|7484.2|7469.2|7484.2|7469.2|7482.6|7467.6|141
1643001600000|2022-01-24 05:20:00|7484.5|7469.5|7485.6|7470.6|7485.7|7470.7|7484.5|7469.5|45
1643001900000|2022-01-24 05:25:00|7485.7|7470.7|7485.9|7470.9|7486.5|7471.5|7484.9|7469.9|55
1643002200000|2022-01-24 05:30:00|7486|7471|7486.7|7471.7|7487.8|7472.8|7485.7|7470.7|61
1643002500000|2022-01-24 05:35:00|7486.6|7471.6|7488.7|7473.7|7488.7|7473.7|7486.6|7471.6|76
1643002800000|2022-01-24 05:40:00|7488.6|7473.6|7485.7|7470.7|7488.9|7473.9|7485.6|7470.6|134
1643003100000|2022-01-24 05:45:00|7485.3|7470.3|7486.8|7471.8|7486.9|7471.9|7484.8|7469.8|38
1643003400000|2022-01-24 05:50:00|7486.9|7471.9|7485.3|7470.3|7486.9|7471.9|7484.8|7469.8|29
1643003700000|2022-01-24 05:55:00|7485.4|7470.4|7486.3|7471.3|7486.3|7471.3|7485.2|7470.2|31
1643004000000|2022-01-24 06:00:00|7486.1|7471.1|7486.1|7471.1|7486.6|7471.6|7484.8|7469.8|65
1643004300000|2022-01-24 06:05:00|7486.2|7471.2|7486.1|7471.1|7487.2|7472.2|7485.8|7470.8|46
1643004600000|2022-01-24 06:10:00|7486.2|7471.2|7486.6|7471.6|7487.8|7472.8|7486.1|7471.1|79
1643004900000|2022-01-24 06:15:00|7486.7|7471.7|7486.5|7471.5|7486.8|7471.8|7486.1|7471.1|22
1643005200000|2022-01-24 06:20:00|7486.4|7471.4|7488.1|7473.1|7488.1|7473.1|7486.2|7471.2|38
1643005500000|2022-01-24 06:25:00|7488|7473|7491|7476|7491.4|7476.4|7487.8|7472.8|85
1643005800000|2022-01-24 06:30:00|7490.9|7475.9|7490.5|7475.5|7491.1|7476.1|7489.7|7474.7|70
1643006100000|2022-01-24 06:35:00|7490.6|7475.6|7492.5|7477.5|7492.7|7477.7|7490.5|7475.5|108
1643006400000|2022-01-24 06:40:00|7492.4|7477.4|7491.3|7476.3|7492.9|7477.9|7491.1|7476.1|68
1643006700000|2022-01-24 06:45:00|7491.2|7476.2|7494.2|7479.2|7494.2|7479.2|7490.7|7475.7|81
1643007000000|2022-01-24 06:50:00|7494.3|7479.3|7497.6|7482.6|7497.7|7482.7|7494.1|7479.1|156
1643007300000|2022-01-24 06:55:00|7497.8|7482.8|7496.7|7481.7|7498.9|7483.9|7496.7|7481.7|137
1643007600000|2022-01-24 07:00:00|7496.8|7481.8|7495.5|7480.5|7497.4|7482.4|7494.1|7479.1|94
1643007900000|2022-01-24 07:05:00|7495.4|7480.4|7494.2|7479.2|7496.5|7481.5|7494.2|7479.2|75
1643008200000|2022-01-24 07:10:00|7494.1|7479.1|7495.3|7480.3|7496.2|7481.2|7493.5|7478.5|74
1643008500000|2022-01-24 07:15:00|7495.2|7480.2|7492.9|7477.9|7495.3|7480.3|7492.6|7477.6|72
1643008800000|2022-01-24 07:20:00|7492.8|7477.8|7493.1|7478.1|7493.2|7478.2|7492.1|7477.1|66
1643009100000|2022-01-24 07:25:00|7493.2|7478.2|7493.1|7478.1|7493.9|7478.9|7492.7|7477.7|60
1643009400000|2022-01-24 07:30:00|7493|7478|7491.5|7476.5|7493|7478|7491|7476|68
1643009700000|2022-01-24 07:35:00|7491.6|7476.6|7492.2|7477.2|7492.2|7477.2|7490.7|7475.7|46
1643010000000|2022-01-24 07:40:00|7491.9|7476.9|7491.3|7476.3|7492.4|7477.4|7491.3|7476.3|28
1643010300000|2022-01-24 07:45:00|7491.4|7476.4|7491.1|7476.1|7491.8|7476.8|7491|7476|45
1643010600000|2022-01-24 07:50:00|7491|7476|7493|7478|7493|7478|7491|7476|56
1643010900000|2022-01-24 07:55:00|7492.4|7477.4|7495.2|7480.2|7495.2|7480.2|7491.9|7476.9|93
1643011200000|2022-01-24 08:00:00|7494.9|7479.9|7495.8|7480.8|7496.8|7481.8|7494.9|7479.9|69
1643011500000|2022-01-24 08:05:00|7495.6|7480.6|7494|7479|7495.6|7480.6|7493.9|7478.9|62
1643011800000|2022-01-24 08:10:00|7494.1|7479.1|7494.9|7479.9|7495.4|7480.4|7494|7479|74
1643012100000|2022-01-24 08:15:00|7495|7480|7495|7480|7495.5|7480.5|7492.7|7477.7|85
1643012400000|2022-01-24 08:20:00|7494.9|7479.9|7493.6|7478.6|7494.9|7479.9|7493.2|7478.2|63
1643012700000|2022-01-24 08:25:00|7493.5|7478.5|7495.9|7480.9|7496.1|7481.1|7492.9|7477.9|73
1643013000000|2022-01-24 08:30:00|7495.7|7480.7|7494.4|7479.4|7495.7|7480.7|7493.4|7478.4|88
1643013300000|2022-01-24 08:35:00|7494.8|7479.8|7495.8|7480.8|7496.4|7481.4|7493.2|7478.2|69
1643013600000|2022-01-24 08:40:00|7495.9|7480.9|7498.8|7483.8|7499|7484|7495.6|7480.6|90
1643013900000|2022-01-24 08:45:00|7498.6|7483.6|7498.5|7483.5|7500.2|7485.2|7498|7483|132
1643014200000|2022-01-24 08:50:00|7498.1|7483.1|7499|7484|7499.1|7484.1|7497.3|7482.3|84
1643014500000|2022-01-24 08:55:00|7499.1|7484.1|7501.5|7486.5|7502.1|7487.1|7499|7484|122
1643014800000|2022-01-24 09:00:00|7501.4|7486.4|7500.3|7485.3|7501.6|7486.6|7500.2|7485.2|102
1643015100000|2022-01-24 09:05:00|7500.5|7485.5|7497.6|7482.6|7500.5|7485.5|7497.2|7482.2|79
1643015400000|2022-01-24 09:10:00|7497.5|7482.5|7499.3|7484.3|7499.5|7484.5|7497.5|7482.5|59
1643015700000|2022-01-24 09:15:00|7499.4|7484.4|7499.2|7484.2|7499.6|7484.6|7498.5|7483.5|44
1643016000000|2022-01-24 09:20:00|7500.1|7485.1|7501.3|7486.3|7501.6|7486.6|7500|7485|41
1643016300000|2022-01-24 09:25:00|7500.9|7485.9|7499.4|7484.4|7501.1|7486.1|7499.4|7484.4|83
1643016600000|2022-01-24 09:30:00|7499.5|7484.5|7495.8|7480.8|7499.7|7484.7|7495.1|7480.1|102
1643016900000|2022-01-24 09:35:00|7495.6|7480.6|7492.5|7477.5|7496.1|7481.1|7491.1|7476.1|178
1643017200000|2022-01-24 09:40:00|7492.6|7477.6|7490.9|7475.9|7493.3|7478.3|7489.8|7474.8|134
1643017500000|2022-01-24 09:45:00|7491|7476|7489.9|7474.9|7492.8|7477.8|7489.9|7474.9|111
1643017800000|2022-01-24 09:50:00|7490|7475|7490.5|7475.5|7491.7|7476.7|7489.6|7474.6|91
1643018100000|2022-01-24 09:55:00|7490.6|7475.6|7491.2|7476.2|7491.3|7476.3|7490.3|7475.3|42
1643018400000|2022-01-24 10:00:00|7490.8|7475.8|7495.1|7480.1|7495.2|7480.2|7490.6|7475.6|126
1643018700000|2022-01-24 10:05:00|7495.2|7480.2|7495.8|7480.8|7495.8|7480.8|7494.8|7479.8|78
1643019000000|2022-01-24 10:10:00|7495.6|7480.6|7495.5|7480.5|7495.8|7480.8|7495.1|7480.1|28
1643019300000|2022-01-24 10:15:00|7495.4|7480.4|7495.6|7480.6|7495.8|7480.8|7495.2|7480.2|22
1643019600000|2022-01-24 10:20:00|7495.5|7480.5|7495.4|7480.4|7495.7|7480.7|7493.3|7478.3|50
1643019900000|2022-01-24 10:25:00|7495.3|7480.3|7496.6|7481.6|7497.2|7482.2|7494.8|7479.8|69
1643020200000|2022-01-24 10:30:00|7496.4|7481.4|7495.8|7480.8|7496.8|7481.8|7495.1|7480.1|99
1643020500000|2022-01-24 10:35:00|7496|7481|7499|7484|7499|7484|7496|7481|72
1643020800000|2022-01-24 10:40:00|7498.9|7483.9|7499.7|7484.7|7499.8|7484.8|7498.6|7483.6|42
1643021100000|2022-01-24 10:45:00|7499.6|7484.6|7497.5|7482.5|7499.6|7484.6|7497.5|7482.5|64
1643021400000|2022-01-24 10:50:00|7497.3|7482.3|7498|7483|7498.3|7483.3|7496.4|7481.4|68
1643021700000|2022-01-24 10:55:00|7497.7|7482.7|7498|7483|7498.2|7483.2|7497|7482|20
1643022000000|2022-01-24 11:00:00|7497.8|7482.8|7497|7482|7498|7483|7496.6|7481.6|28
1643022300000|2022-01-24 11:05:00|7496.8|7481.8|7496.4|7481.4|7497|7482|7496.1|7481.1|47
1643022600000|2022-01-24 11:10:00|7496.5|7481.5|7495|7480|7496.5|7481.5|7494.9|7479.9|66
1643022900000|2022-01-24 11:15:00|7495.2|7480.2|7496.4|7481.4|7496.5|7481.5|7493.9|7478.9|79
1643023200000|2022-01-24 11:20:00|7496.1|7481.1|7492.5|7477.5|7496.3|7481.3|7491.9|7476.9|115
1643023500000|2022-01-24 11:25:00|7492.4|7477.4|7492.7|7477.7|7493.1|7478.1|7492.3|7477.3|58
1643023800000|2022-01-24 11:30:00|7492.6|7477.6|7493.7|7478.7|7494.4|7479.4|7492.3|7477.3|27
1643024100000|2022-01-24 11:35:00|7493.8|7478.8|7494|7479|7494|7479|7493.8|7478.8|5
1643024400000|2022-01-24 11:40:00|7493.9|7478.9|7494.2|7479.2|7494.6|7479.6|7493.9|7478.9|5
1643024700000|2022-01-24 11:45:00|7494.1|7479.1|7494.2|7479.2|7494.4|7479.4|7493.2|7478.2|18
1643025000000|2022-01-24 11:50:00|7493.6|7478.6|7495|7480|7495.5|7480.5|7493.4|7478.4|17
1643025300000|2022-01-24 11:55:00|7494.8|7479.8|7495.5|7480.5|7495.6|7480.6|7494.8|7479.8|15
1643025600000|2022-01-24 12:00:00|7495.2|7480.2|7495.2|7480.2|7496.4|7481.4|7494.9|7479.9|29
1643025900000|2022-01-24 12:05:00|7495.3|7480.3|7495.3|7480.3|7495.5|7480.5|7495.2|7480.2|13
1643026200000|2022-01-24 12:10:00|7495.4|7480.4|7494.6|7479.6|7495.4|7480.4|7494.6|7479.6|48
1643026500000|2022-01-24 12:15:00|7494.7|7479.7|7495|7480|7495|7480|7494.3|7479.3|40
1643026800000|2022-01-24 12:20:00|7494.9|7479.9|7493.6|7478.6|7495.5|7480.5|7493.6|7478.6|52
1643027100000|2022-01-24 12:25:00|7493.5|7478.5|7494|7479|7494.2|7479.2|7493.4|7478.4|46
1643027400000|2022-01-24 12:30:00|7493.9|7478.9|7494.1|7479.1|7494.1|7479.1|7493.7|7478.7|37
1643027700000|2022-01-24 12:35:00|7494.8|7479.8|7492|7477|7495|7480|7491.1|7476.1|76
1643028000000|2022-01-24 12:40:00|7492.2|7477.2|7492.2|7477.2|7492.8|7477.8|7492.1|7477.1|23
1643028300000|2022-01-24 12:45:00|7493.2|7478.2|7494.4|7479.4|7494.4|7479.4|7493.1|7478.1|16
1643028600000|2022-01-24 12:50:00|7494.7|7479.7|7495.6|7480.6|7496|7481|7494.7|7479.7|34
1643028900000|2022-01-24 12:55:00|7495.4|7480.4|7495.7|7480.7|7496|7481|7495.4|7480.4|14
1643029200000|2022-01-24 13:00:00|7495.8|7480.8|7496.2|7481.2|7496.4|7481.4|7495.8|7480.8|37
1643029500000|2022-01-24 13:05:00|7496|7481|7495.2|7480.2|7496.2|7481.2|7495|7480|55
1643029800000|2022-01-24 13:10:00|7495.3|7480.3|7495.4|7480.4|7495.5|7480.5|7495.1|7480.1|40
1643030100000|2022-01-24 13:15:00|7495.3|7480.3|7495.4|7480.4|7495.5|7480.5|7494.7|7479.7|37
1643030400000|2022-01-24 13:20:00|7495.5|7480.5|7495.7|7480.7|7495.7|7480.7|7495.3|7480.3|24
1643030700000|2022-01-24 13:25:00|7495.6|7480.6|7495.8|7480.8|7495.8|7480.8|7495.6|7480.6|5
1643031000000|2022-01-24 13:30:00|7496.1|7481.1|7495.8|7480.8|7496.1|7481.1|7495.8|7480.8|10
1643031300000|2022-01-24 13:35:00|7495.9|7480.9|7496.9|7481.9|7497|7482|7495.8|7480.8|56
1643031600000|2022-01-24 13:40:00|7497|7482|7497.3|7482.3|7497.8|7482.8|7496.9|7481.9|28
1643031900000|2022-01-24 13:45:00|7497.4|7482.4|7500.4|7485.4|7500.6|7485.6|7497.4|7482.4|69
1643032200000|2022-01-24 13:50:00|7500.5|7485.5|7500.3|7485.3|7500.8|7485.8|7500.2|7485.2|61
1643032500000|2022-01-24 13:55:00|7500.5|7485.5|7502.9|7487.9|7503.5|7488.5|7500.5|7485.5|70
1643032800000|2022-01-24 14:00:00|7502.8|7487.8|7501.1|7486.1|7502.8|7487.8|7500.5|7485.5|69
1643033100000|2022-01-24 14:05:00|7501.2|7486.2|7500.5|7485.5|7501.6|7486.6|7500.2|7485.2|37
1643033400000|2022-01-24 14:10:00|7500.6|7485.6|7498.9|7483.9|7500.6|7485.6|7498.3|7483.3|45
1643033700000|2022-01-24 14:15:00|7499|7484|7497.4|7482.4|7499.4|7484.4|7496.9|7481.9|47
1643034000000|2022-01-24 14:20:00|7497.7|7482.7|7497.3|7482.3|7498.3|7483.3|7497.2|7482.2|48
1643034300000|2022-01-24 14:25:00|7497.6|7482.6|7495.3|7480.3|7497.6|7482.6|7495.1|7480.1|31
1643034600000|2022-01-24 14:30:00|7495.2|7480.2|7494.1|7479.1|7495.5|7480.5|7493.5|7478.5|130
1643034900000|2022-01-24 14:35:00|7494.3|7479.3|7491.1|7476.1|7494.3|7479.3|7490.8|7475.8|115
1643035200000|2022-01-24 14:40:00|7491.2|7476.2|7494.2|7479.2|7494.7|7479.7|7490.4|7475.4|91
1643035500000|2022-01-24 14:45:00|7494.5|7479.5|7495.4|7480.4|7495.7|7480.7|7494.1|7479.1|49
1643035800000|2022-01-24 14:50:00|7495.5|7480.5|7497|7482|7497|7482|7495.5|7480.5|86
1643036100000|2022-01-24 14:55:00|7496.8|7481.8|7497.2|7482.2|7497.2|7482.2|7496.2|7481.2|130
1643036400000|2022-01-24 15:00:00|7497.1|7482.1|7499.9|7484.9|7500.2|7485.2|7496.4|7481.4|134
1643036700000|2022-01-24 15:05:00|7500.2|7485.2|7499.6|7484.6|7501.2|7486.2|7499.6|7484.6|48
1643037000000|2022-01-24 15:10:00|7499.8|7484.8|7500.6|7485.6|7502.2|7487.2|7499.6|7484.6|114
1643037300000|2022-01-24 15:15:00|7500.5|7485.5|7503|7488|7503|7488|7500|7485|92
1643037600000|2022-01-24 15:20:00|7503.1|7488.1|7501|7486|7504.1|7489.1|7501|7486|152
1643037900000|2022-01-24 15:25:00|7500.8|7485.8|7498.8|7483.8|7500.8|7485.8|7497.1|7482.1|193
1643038200000|2022-01-24 15:30:00|7498.7|7483.7|7498.4|7483.4|7501.9|7486.9|7498.3|7483.3|149
1643038500000|2022-01-24 15:35:00|7498.1|7483.1|7497.6|7482.6|7498.6|7483.6|7496.4|7481.4|140
1643038800000|2022-01-24 15:40:00|7497.7|7482.7|7497.2|7482.2|7497.8|7482.8|7496.4|7481.4|164
1643039100000|2022-01-24 15:45:00|7497.3|7482.3|7502.7|7487.7|7502.9|7487.9|7497.2|7482.2|132
1643039400000|2022-01-24 15:50:00|7502.6|7487.6|7502.3|7487.3|7503|7488|7502|7487|56
1643039700000|2022-01-24 15:55:00|7502.4|7487.4|7504.1|7489.1|7504.5|7489.5|7502.3|7487.3|63
1643040000000|2022-01-24 16:00:00|7504.2|7489.2|7504.8|7489.8|7504.8|7489.8|7503.6|7488.6|28
1643040300000|2022-01-24 16:05:00|7505|7490|7502.9|7487.9|7505|7490|7501.2|7486.2|43
1643040600000|2022-01-24 16:10:00|7502.6|7487.6|7503|7488|7503|7488|7502.6|7487.6|4
1643040900000|2022-01-24 16:15:00|7503.1|7488.1|7503.8|7488.8|7504|7489|7502.1|7487.1|61
1643041200000|2022-01-24 16:20:00|7503.7|7488.7|7504.9|7489.9|7505.4|7490.4|7503.7|7488.7|40
1643041500000|2022-01-24 16:25:00|7504.8|7489.8|7504|7489|7505.4|7490.4|7503.2|7488.2|63
1643041800000|2022-01-24 16:30:00|7503.6|7488.6|7504.5|7489.5|7504.8|7489.8|7503.4|7488.4|92
1643042100000|2022-01-24 16:35:00|7504.6|7489.6|7505|7490|7505.4|7490.4|7503.9|7488.9|53
1643042400000|2022-01-24 16:40:00|7505.4|7490.4|7506.2|7491.2|7506.4|7491.4|7505|7490|21
1643042700000|2022-01-24 16:45:00|7506|7491|7507.7|7492.7|7507.7|7492.7|7506|7491|22
1643043000000|2022-01-24 16:50:00|7507.4|7492.4|7506.9|7491.9|7508|7493|7506.6|7491.6|41
1643043300000|2022-01-24 16:55:00|7506.6|7491.6|7508.6|7493.6|7508.8|7493.8|7506.6|7491.6|48
1643043600000|2022-01-24 17:00:00|7508.5|7493.5|7509.2|7494.2|7509.2|7494.2|7508|7493|64
1643043900000|2022-01-24 17:05:00|7509|7494|7509|7494|7510|7495|7509|7494|59
1643044200000|2022-01-24 17:10:00|7509.2|7494.2|7508.6|7493.6|7509.5|7494.5|7508|7493|75
1643044500000|2022-01-24 17:15:00|7508.7|7493.7|7508.4|7493.4|7508.7|7493.7|7508.2|7493.2|53
1643044800000|2022-01-24 17:20:00|7508.5|7493.5|7508.6|7493.6|7508.8|7493.8|7507.4|7492.4|16
1643045100000|2022-01-24 17:25:00|7508.8|7493.8|7507.7|7492.7|7510|7495|7506.9|7491.9|65
1643045400000|2022-01-24 17:30:00|7507.8|7492.8|7507.8|7492.8|7508.1|7493.1|7507.8|7492.8|30
1643045700000|2022-01-24 17:35:00|7507.9|7492.9|7509|7494|7509.2|7494.2|7507.9|7492.9|85
1643046000000|2022-01-24 17:40:00|7509.2|7494.2|7507.8|7492.8|7509.4|7494.4|7507.5|7492.5|122
1643046300000|2022-01-24 17:45:00|7508|7493|7508.3|7493.3|7508.8|7493.8|7507.6|7492.6|171
1643046600000|2022-01-24 17:50:00|7508.4|7493.4|7504.1|7489.1|7508.5|7493.5|7504|7489|130
1643046900000|2022-01-24 17:55:00|7503.7|7488.7|7503.3|7488.3|7503.7|7488.7|7502.2|7487.2|40
1643047200000|2022-01-24 18:00:00|7503.8|7488.8|7505.1|7490.1|7505.1|7490.1|7503.8|7488.8|53
1643047500000|2022-01-24 18:05:00|7505.2|7490.2|7503.8|7488.8|7505.4|7490.4|7503.8|7488.8|10
1643047800000|2022-01-24 18:10:00|7503.9|7488.9|7503.7|7488.7|7503.9|7488.9|7503.7|7488.7|7
1643048100000|2022-01-24 18:15:00|7502.1|7487.1|7502.1|7487.1|7502.2|7487.2|7501.7|7486.7|15
1643048400000|2022-01-24 18:20:00|7502.2|7487.2|7502.6|7487.6|7503.7|7488.7|7502.2|7487.2|43
1643048700000|2022-01-24 18:25:00|7502.5|7487.5|7503.1|7488.1|7503.1|7488.1|7502.3|7487.3|24
1643049000000|2022-01-24 18:30:00|7503|7488|7502.4|7487.4|7503.1|7488.1|7501.8|7486.8|14
1643049300000|2022-01-24 18:35:00|7502.3|7487.3|7501.6|7486.6|7502.3|7487.3|7501.6|7486.6|4
1643049600000|2022-01-24 18:40:00|7501.7|7486.7|7502.6|7487.6|7503.2|7488.2|7501.7|7486.7|12
1643049900000|2022-01-24 18:45:00|7502.5|7487.5|7502.2|7487.2|7502.5|7487.5|7502.2|7487.2|22
1643050200000|2022-01-24 18:50:00|7500.8|7485.8|7499.2|7484.2|7500.8|7485.8|7499.2|7484.2|7
1643050800000|2022-01-24 19:00:00|7498.8|7483.8|7498.1|7483.1|7498.8|7483.8|7497.6|7482.6|5
1643051100000|2022-01-24 19:05:00|7498.4|7483.4|7501.2|7486.2|7501.3|7486.3|7498.4|7483.4|22
1643051400000|2022-01-24 19:10:00|7501.4|7486.4|7501.8|7486.8|7501.9|7486.9|7501.4|7486.4|4
1643051700000|2022-01-24 19:15:00|7501.4|7486.4|7501.8|7486.8|7501.8|7486.8|7501.4|7486.4|2
1643052000000|2022-01-24 19:20:00|7502|7487|7502.6|7487.6|7502.6|7487.6|7501.2|7486.2|18
1643052300000|2022-01-24 19:25:00|7502.1|7487.1|7501.8|7486.8|7502.1|7487.1|7501.6|7486.6|6
1643052600000|2022-01-24 19:30:00|7501.9|7486.9|7501.9|7486.9|7501.9|7486.9|7501.9|7486.9|1
1643052900000|2022-01-24 19:35:00|7502|7487|7502.6|7487.6|7503.5|7488.5|7501.5|7486.5|21
1643053200000|2022-01-24 19:40:00|7502.5|7487.5|7511|7486|7511|7490.4|7502.5|7484.7|54
1643053500000|2022-01-24 19:45:00|7510.9|7485.9|7511|7486|7511|7486|7510.9|7485.9|4
1643054100000|2022-01-24 19:55:00|7508.6|7483.6|7508.2|7483.2|7508.6|7483.6|7508.2|7483.2|2
1643074200000|2022-01-25 01:30:00|7497.1|7472.1|7497.1|7472.1|7497.1|7472.1|7497.1|7472.1|1
1643076300000|2022-01-25 02:05:00|7497.3|7472.3|7497.3|7472.3|7497.3|7472.3|7497.3|7472.3|1
1643076600000|2022-01-25 02:10:00|7497.6|7472.6|7498|7473|7498.1|7473.1|7497.6|7472.6|11
1643076900000|2022-01-25 02:15:00|7497.9|7472.9|7497.8|7472.8|7497.9|7472.9|7497.8|7472.8|2
1643077200000|2022-01-25 02:20:00|7498.2|7473.2|7497.8|7472.8|7498.5|7473.5|7497.7|7472.7|4
1643077500000|2022-01-25 02:25:00|7498.6|7473.6|7498|7473|7501.3|7476.3|7498|7473|35
1643077800000|2022-01-25 02:30:00|7497.9|7472.9|7498.1|7473.1|7498.3|7473.3|7497.8|7472.8|13
1643078100000|2022-01-25 02:35:00|7498.2|7473.2|7502.3|7477.3|7503|7478|7497.8|7472.8|9
1643079000000|2022-01-25 02:50:00|7502.2|7477.2|7502.3|7477.3|7502.3|7477.3|7502.1|7477.1|3
1643079300000|2022-01-25 02:55:00|7502.2|7477.2|7502.2|7477.2|7502.3|7477.3|7502.1|7477.1|7
1643079600000|2022-01-25 03:00:00|7502.3|7477.3|7502.3|7477.3|7502.3|7477.3|7502.2|7477.2|3
1643079900000|2022-01-25 03:05:00|7502.2|7477.2|7502.3|7477.3|7502.3|7477.3|7502.2|7477.2|2
1643080200000|2022-01-25 03:10:00|7502.2|7477.2|7503.2|7478.2|7503.2|7478.2|7502.2|7477.2|16
1643080500000|2022-01-25 03:15:00|7503.3|7478.3|7503.2|7478.2|7503.6|7478.6|7502.4|7477.4|34
1643080800000|2022-01-25 03:20:00|7503.1|7478.1|7503.8|7478.8|7504.5|7484.6|7499.4|7478|27
1643081100000|2022-01-25 03:25:00|7503.7|7478.7|7502.4|7477.4|7503.9|7478.9|7502|7477|42
1643081400000|2022-01-25 03:30:00|7502.5|7477.5|7499.1|7484.1|7502.5|7484.1|7496.1|7476.2|224
1643081700000|2022-01-25 03:35:00|7498.9|7483.9|7496.6|7481.6|7499|7484|7496.2|7481.2|89
1643082000000|2022-01-25 03:40:00|7496.5|7481.5|7495.3|7480.3|7496.6|7481.6|7495|7480|110
1643082300000|2022-01-25 03:45:00|7495.6|7480.6|7498.2|7483.2|7498.3|7483.3|7495.1|7480.1|102
1643082600000|2022-01-25 03:50:00|7498.3|7483.3|7496.8|7481.8|7498.3|7483.3|7496.6|7481.6|58
1643082900000|2022-01-25 03:55:00|7496.7|7481.7|7496.2|7481.2|7496.8|7481.8|7496.2|7481.2|47
1643083200000|2022-01-25 04:00:00|7496.1|7481.1|7493.9|7478.9|7496.5|7481.5|7493.4|7478.4|96
1643083500000|2022-01-25 04:05:00|7493.3|7478.3|7492.2|7477.2|7494.1|7479.1|7492.1|7477.1|136
1643083800000|2022-01-25 04:10:00|7492.1|7477.1|7492.9|7477.9|7492.9|7477.9|7491.1|7476.1|58
1643084100000|2022-01-25 04:15:00|7493.1|7478.1|7491.6|7476.6|7493.7|7478.7|7490.8|7475.8|90
1643084400000|2022-01-25 04:20:00|7491.7|7476.7|7491|7476|7492.4|7477.4|7491|7476|47
1643084700000|2022-01-25 04:25:00|7491.1|7476.1|7491.9|7476.9|7491.9|7476.9|7490.7|7475.7|43
1643085000000|2022-01-25 04:30:00|7491.8|7476.8|7493.4|7478.4|7493.6|7478.6|7491.5|7476.5|108
1643085300000|2022-01-25 04:35:00|7493.5|7478.5|7497|7482|7497.4|7482.4|7491.8|7476.8|129
1643085600000|2022-01-25 04:40:00|7497.2|7482.2|7500.6|7485.6|7501.8|7486.8|7497|7482|194
1643085900000|2022-01-25 04:45:00|7500.4|7485.4|7500.6|7485.6|7501.1|7486.1|7499|7484|83
1643086200000|2022-01-25 04:50:00|7500.7|7485.7|7499.8|7484.8|7500.7|7485.7|7499.6|7484.6|26
1643086500000|2022-01-25 04:55:00|7499.5|7484.5|7503|7488|7504.1|7489.1|7499.1|7484.1|116
1643086800000|2022-01-25 05:00:00|7503.1|7488.1|7502.2|7487.2|7504.2|7489.2|7501.3|7486.3|130
1643087100000|2022-01-25 05:05:00|7502.1|7487.1|7502.1|7487.1|7502.5|7487.5|7500.1|7485.1|81
1643087400000|2022-01-25 05:10:00|7501.9|7486.9|7500.8|7485.8|7502.4|7487.4|7500.5|7485.5|56
1643087700000|2022-01-25 05:15:00|7500.9|7485.9|7501.1|7486.1|7501.5|7486.5|7500.7|7485.7|30
1643088000000|2022-01-25 05:20:00|7501.2|7486.2|7505|7490|7505.3|7490.3|7500.9|7485.9|89
1643088300000|2022-01-25 05:25:00|7505.4|7490.4|7508.7|7493.7|7509.1|7494.1|7505.1|7490.1|148
1643088600000|2022-01-25 05:30:00|7508.6|7493.6|7507.5|7492.5|7508.9|7493.9|7505.4|7490.4|146
1643088900000|2022-01-25 05:35:00|7507.4|7492.4|7506.5|7491.5|7508.4|7493.4|7505.9|7490.9|87
1643089200000|2022-01-25 05:40:00|7506.6|7491.6|7505.9|7490.9|7506.6|7491.6|7505.7|7490.7|57
1643089500000|2022-01-25 05:45:00|7506.2|7491.2|7505.2|7490.2|7506.2|7491.2|7505.1|7490.1|38
1643089800000|2022-01-25 05:50:00|7505.1|7490.1|7505.5|7490.5|7506.6|7491.6|7504.2|7489.2|73
1643090100000|2022-01-25 05:55:00|7505.4|7490.4|7504.7|7489.7|7507|7492|7504.7|7489.7|61
1643090400000|2022-01-25 06:00:00|7504.6|7489.6|7503.8|7488.8|7504.6|7489.6|7502.2|7487.2|66
1643090700000|2022-01-25 06:05:00|7503.7|7488.7|7502.3|7487.3|7503.7|7488.7|7501.5|7486.5|72
1643091000000|2022-01-25 06:10:00|7502.1|7487.1|7503.6|7488.6|7504.7|7489.7|7501.5|7486.5|83
1643091300000|2022-01-25 06:15:00|7503.5|7488.5|7502|7487|7503.6|7488.6|7501.8|7486.8|36
1643091600000|2022-01-25 06:20:00|7502.1|7487.1|7502.8|7487.8|7503.1|7488.1|7502|7487|41
1643091900000|2022-01-25 06:25:00|7502.5|7487.5|7505.7|7490.7|7506.1|7491.1|7502.2|7487.2|65
1643092200000|2022-01-25 06:30:00|7505.6|7490.6|7506.9|7491.9|7507.7|7492.7|7505.5|7490.5|81
1643092500000|2022-01-25 06:35:00|7507|7492|7505.8|7490.8|7507|7492|7505.5|7490.5|117
1643092800000|2022-01-25 06:40:00|7505.9|7490.9|7506.1|7491.1|7506.9|7491.9|7505.7|7490.7|88
1643093100000|2022-01-25 06:45:00|7505.5|7490.5|7503.1|7488.1|7506.2|7491.2|7503.1|7488.1|80
1643093400000|2022-01-25 06:50:00|7502.6|7487.6|7499.1|7484.1|7502.9|7487.9|7499|7484|50
1643093700000|2022-01-25 06:55:00|7498.9|7483.9|7500.2|7485.2|7500.3|7485.3|7498|7483|97
1643094000000|2022-01-25 07:00:00|7500.3|7485.3|7501.2|7486.2|7501.2|7486.2|7499.7|7484.7|65
1643094300000|2022-01-25 07:05:00|7501.1|7486.1|7504.8|7489.8|7505|7490|7501.1|7486.1|120
1643094600000|2022-01-25 07:10:00|7504.7|7489.7|7505.8|7490.8|7506.4|7491.4|7504.4|7489.4|82
1643094900000|2022-01-25 07:15:00|7505.6|7490.6|7505.8|7490.8|7506.4|7491.4|7505.5|7490.5|69
1643095200000|2022-01-25 07:20:00|7506|7491|7506.3|7491.3|7506.6|7491.6|7505.2|7490.2|59
1643095500000|2022-01-25 07:25:00|7506.4|7491.4|7507.5|7492.5|7507.6|7492.6|7505.7|7490.7|74
1643095800000|2022-01-25 07:30:00|7507.6|7492.6|7507.6|7492.6|7509.5|7494.5|7506.9|7491.9|210
1643096100000|2022-01-25 07:35:00|7507.8|7492.8|7506.9|7491.9|7508.7|7493.7|7505.9|7490.9|113
1643096400000|2022-01-25 07:40:00|7506.5|7491.5|7506.5|7491.5|7507.6|7492.6|7505.3|7490.3|126
1643096700000|2022-01-25 07:45:00|7506.6|7491.6|7507.2|7492.2|7507.9|7492.9|7505.3|7490.3|104
1643097000000|2022-01-25 07:50:00|7507.4|7492.4|7506|7491|7508.4|7493.4|7505.1|7490.1|114
1643097300000|2022-01-25 07:55:00|7506.1|7491.1|7502.8|7487.8|7506.8|7491.8|7502.4|7487.4|141
1643097600000|2022-01-25 08:00:00|7502.7|7487.7|7504.7|7489.7|7505.3|7490.3|7502.6|7487.6|120
1643097900000|2022-01-25 08:05:00|7504.8|7489.8|7506.4|7491.4|7506.6|7491.6|7504.4|7489.4|129
1643098200000|2022-01-25 08:10:00|7506.5|7491.5|7505.4|7490.4|7506.6|7491.6|7504.1|7489.1|137
1643098500000|2022-01-25 08:15:00|7505.3|7490.3|7505.5|7490.5|7506.8|7491.8|7504.4|7489.4|129
1643098800000|2022-01-25 08:20:00|7505.6|7490.6|7505.5|7490.5|7506.5|7491.5|7505.1|7490.1|89
1643099100000|2022-01-25 08:25:00|7506.1|7491.1|7510.5|7495.5|7510.7|7495.7|7506.1|7491.1|162
1643099400000|2022-01-25 08:30:00|7510.6|7495.6|7511.9|7496.9|7512.9|7497.9|7509.8|7494.8|145
1643099700000|2022-01-25 08:35:00|7512|7497|7511.9|7496.9|7513.8|7498.8|7511.8|7496.8|117
1643100000000|2022-01-25 08:40:00|7512|7497|7510.7|7495.7|7512.4|7497.4|7510.5|7495.5|148
1643100300000|2022-01-25 08:45:00|7510.8|7495.8|7510.5|7495.5|7511.8|7496.8|7509.9|7494.9|155
1643100600000|2022-01-25 08:50:00|7510.6|7495.6|7509.6|7494.6|7510.7|7495.7|7507.9|7492.9|163
1643100900000|2022-01-25 08:55:00|7509.4|7494.4|7508.8|7493.8|7511|7496|7508.6|7493.6|84
1643101200000|2022-01-25 09:00:00|7509|7494|7511|7496|7511.6|7496.6|7508.2|7493.2|67
1643101500000|2022-01-25 09:05:00|7510.9|7495.9|7510.7|7495.7|7512.2|7497.2|7510.7|7495.7|62
1643101800000|2022-01-25 09:10:00|7510.8|7495.8|7509.5|7494.5|7510.9|7495.9|7508.9|7493.9|85
1643102100000|2022-01-25 09:15:00|7509.4|7494.4|7509.2|7494.2|7510.7|7495.7|7509.2|7494.2|79
1643102400000|2022-01-25 09:20:00|7509.1|7494.1|7509.2|7494.2|7510|7495|7509|7494|48
1643102700000|2022-01-25 09:25:00|7509.3|7494.3|7507.7|7492.7|7509.6|7494.6|7507.7|7492.7|43
1643103000000|2022-01-25 09:30:00|7507.4|7492.4|7509.5|7494.5|7509.8|7494.8|7506|7491|114
1643103300000|2022-01-25 09:35:00|7509.4|7494.4|7510.7|7495.7|7511.2|7496.2|7509.4|7494.4|135
1643103600000|2022-01-25 09:40:00|7510.8|7495.8|7511.7|7496.7|7511.8|7496.8|7509.9|7494.9|93
1643103900000|2022-01-25 09:45:00|7511.6|7496.6|7510.1|7495.1|7511.6|7496.6|7509.1|7494.1|145
1643104200000|2022-01-25 09:50:00|7510|7495|7511.7|7496.7|7512|7497|7509.7|7494.7|80
1643104500000|2022-01-25 09:55:00|7511.6|7496.6|7511.2|7496.2|7512.3|7497.3|7510.8|7495.8|44
1643104800000|2022-01-25 10:00:00|7511.1|7496.1|7511.9|7496.9|7511.9|7496.9|7510.5|7495.5|67
1643105100000|2022-01-25 10:05:00|7512|7497|7511.1|7496.1|7512.2|7497.2|7510.9|7495.9|66
1643105400000|2022-01-25 10:10:00|7511|7496|7511.1|7496.1|7511.8|7496.8|7510.7|7495.7|57
1643105700000|2022-01-25 10:15:00|7511|7496|7511.2|7496.2|7512.1|7497.1|7509.3|7494.3|56
1643106000000|2022-01-25 10:20:00|7511|7496|7511.8|7496.8|7512|7497|7511|7496|42
1643106300000|2022-01-25 10:25:00|7511.7|7496.7|7511|7496|7511.8|7496.8|7511|7496|26
1643106600000|2022-01-25 10:30:00|7511.3|7496.3|7512.6|7497.6|7512.6|7497.6|7511.3|7496.3|13
1643106900000|2022-01-25 10:35:00|7512.7|7497.7|7513.4|7498.4|7513.4|7498.4|7512.5|7497.5|22
1643107200000|2022-01-25 10:40:00|7513.6|7498.6|7513|7498|7514.2|7499.2|7512.3|7497.3|39
1643107500000|2022-01-25 10:45:00|7513.1|7498.1|7513.3|7498.3|7513.8|7498.8|7512.5|7497.5|42
1643107800000|2022-01-25 10:50:00|7513.2|7498.2|7512.6|7497.6|7513.6|7498.6|7512.2|7497.2|58
1643108100000|2022-01-25 10:55:00|7512.7|7497.7|7513|7498|7513.4|7498.4|7512.1|7497.1|38
1643108400000|2022-01-25 11:00:00|7512.9|7497.9|7512.5|7497.5|7513.2|7498.2|7512|7497|82
1643108700000|2022-01-25 11:05:00|7512.3|7497.3|7511.9|7496.9|7512.8|7497.8|7511.6|7496.6|49
1643109000000|2022-01-25 11:10:00|7512|7497|7511.2|7496.2|7512|7497|7511.2|7496.2|30
1643109300000|2022-01-25 11:15:00|7511.1|7496.1|7512|7497|7512.3|7497.3|7510.7|7495.7|64
1643109600000|2022-01-25 11:20:00|7512.3|7497.3|7511.8|7496.8|7512.7|7497.7|7511.6|7496.6|95
1643109900000|2022-01-25 11:25:00|7512|7497|7512.4|7497.4|7513|7498|7511.9|7496.9|70
1643110500000|2022-01-25 11:35:00|7512.6|7497.6|7511.8|7496.8|7512.7|7497.7|7511.8|7496.8|8
1643110800000|2022-01-25 11:40:00|7512|7497|7511.9|7496.9|7512.2|7497.2|7511.4|7496.4|5
1643111100000|2022-01-25 11:45:00|7512|7497|7511.8|7496.8|7512.4|7497.4|7511.5|7496.5|18
1643111400000|2022-01-25 11:50:00|7511.5|7496.5|7512.3|7497.3|7512.3|7497.3|7510.8|7495.8|57
1643111700000|2022-01-25 11:55:00|7512.4|7497.4|7512.6|7497.6|7512.9|7497.9|7512.4|7497.4|7
1643112000000|2022-01-25 12:00:00|7512.5|7497.5|7512.3|7497.3|7512.5|7497.5|7512.2|7497.2|25
1643112300000|2022-01-25 12:05:00|7512.2|7497.2|7512.2|7497.2|7512.3|7497.3|7512.2|7497.2|5
1643112600000|2022-01-25 12:10:00|7512.3|7497.3|7512.2|7497.2|7512.3|7497.3|7512.2|7497.2|12
1643112900000|2022-01-25 12:15:00|7512.3|7497.3|7512.3|7497.3|7512.4|7497.4|7512.2|7497.2|9
1643113200000|2022-01-25 12:20:00|7512.5|7497.5|7513.7|7498.7|7513.9|7498.9|7512.5|7497.5|37
1643113500000|2022-01-25 12:25:00|7514|7499|7513.8|7498.8|7514|7499|7513.5|7498.5|22
1643113800000|2022-01-25 12:30:00|7513.9|7498.9|7514|7499|7514|7499|7513.6|7498.6|10
1643114100000|2022-01-25 12:35:00|7513.8|7498.8|7513.6|7498.6|7514|7499|7513.6|7498.6|4
1643114400000|2022-01-25 12:40:00|7513.3|7498.3|7512.6|7497.6|7513.3|7498.3|7512.6|7497.6|12
1643114700000|2022-01-25 12:45:00|7512.9|7497.9|7512.7|7497.7|7512.9|7497.9|7512.5|7497.5|16
1643115000000|2022-01-25 12:50:00|7512.8|7497.8|7512.9|7497.9|7512.9|7497.9|7512.6|7497.6|10
1643115300000|2022-01-25 12:55:00|7513.2|7498.2|7513.2|7498.2|7513.2|7498.2|7512.8|7497.8|62
1643115600000|2022-01-25 13:00:00|7512.8|7497.8|7512.2|7497.2|7512.8|7497.8|7512.1|7497.1|48
1643115900000|2022-01-25 13:05:00|7512.1|7497.1|7511.2|7496.2|7512.2|7497.2|7511.2|7496.2|12
1643116200000|2022-01-25 13:10:00|7511.3|7496.3|7512|7497|7512.3|7497.3|7511.2|7496.2|53
1643116500000|2022-01-25 13:15:00|7512.2|7497.2|7511.2|7496.2|7512.2|7497.2|7511|7496|61
1643116800000|2022-01-25 13:20:00|7511|7496|7511.6|7496.6|7511.8|7496.8|7510.7|7495.7|34
1643117100000|2022-01-25 13:25:00|7511.7|7496.7|7512|7497|7512.2|7497.2|7511.6|7496.6|15
1643117400000|2022-01-25 13:30:00|7512.2|7497.2|7511.9|7496.9|7512.2|7497.2|7511|7496|51
1643117700000|2022-01-25 13:35:00|7511.8|7496.8|7511.5|7496.5|7511.9|7496.9|7511.5|7496.5|41
1643118000000|2022-01-25 13:40:00|7511.6|7496.6|7511.8|7496.8|7511.8|7496.8|7511.3|7496.3|34
1643118300000|2022-01-25 13:45:00|7512|7497|7512|7497|7512.2|7497.2|7512|7497|34
1643118600000|2022-01-25 13:50:00|7512.2|7497.2|7512.7|7497.7|7512.8|7497.8|7512|7497|43
1643118900000|2022-01-25 13:55:00|7512.8|7497.8|7512.6|7497.6|7513|7498|7512.1|7497.1|34
1643119200000|2022-01-25 14:00:00|7512.7|7497.7|7513.2|7498.2|7513.6|7498.6|7512.3|7497.3|50
1643119500000|2022-01-25 14:05:00|7513.3|7498.3|7513.2|7498.2|7513.6|7498.6|7513.1|7498.1|19
1643119800000|2022-01-25 14:10:00|7513|7498|7513.2|7498.2|7513.5|7498.5|7513|7498|13
1643120100000|2022-01-25 14:15:00|7513.4|7498.4|7513.2|7498.2|7513.5|7498.5|7513.2|7498.2|10
1643120400000|2022-01-25 14:20:00|7513.3|7498.3|7513|7498|7513.8|7498.8|7512.6|7497.6|30
1643120700000|2022-01-25 14:25:00|7512.9|7497.9|7512.7|7497.7|7513|7498|7512.3|7497.3|21
1643121000000|2022-01-25 14:30:00|7512.6|7497.6|7513|7498|7513.4|7498.4|7512|7497|116
1643121300000|2022-01-25 14:35:00|7512.9|7497.9|7510.4|7495.4|7513.2|7498.2|7507.2|7492.2|110
1643121600000|2022-01-25 14:40:00|7510.3|7495.3|7510.2|7495.2|7511.1|7496.1|7509.4|7494.4|112
1643121900000|2022-01-25 14:45:00|7510.4|7495.4|7510.8|7495.8|7511.4|7496.4|7510|7495|97
1643122200000|2022-01-25 14:50:00|7510.7|7495.7|7511.1|7496.1|7511.8|7496.8|7510.3|7495.3|107
1643122500000|2022-01-25 14:55:00|7511.6|7496.6|7510.5|7495.5|7512|7497|7510.1|7495.1|196
1643122800000|2022-01-25 15:00:00|7510.6|7495.6|7513|7498|7513.4|7498.4|7510.6|7495.6|93
1643123100000|2022-01-25 15:05:00|7513.1|7498.1|7512.8|7497.8|7513.1|7498.1|7512.4|7497.4|128
1643123400000|2022-01-25 15:10:00|7513.1|7498.1|7512.1|7497.1|7513.7|7498.7|7512.1|7497.1|161
1643123700000|2022-01-25 15:15:00|7512.6|7497.6|7512.1|7497.1|7512.6|7497.6|7512|7497|226
1643124000000|2022-01-25 15:20:00|7511.7|7496.7|7512.6|7497.6|7512.6|7497.6|7511.2|7496.2|76
1643124300000|2022-01-25 15:25:00|7512.9|7497.9|7510.9|7495.9|7512.9|7497.9|7510.8|7495.8|110
1643124600000|2022-01-25 15:30:00|7511.1|7496.1|7511.1|7496.1|7511.6|7496.6|7510.8|7495.8|131
1643124900000|2022-01-25 15:35:00|7510.8|7495.8|7511.5|7496.5|7511.9|7496.9|7510.8|7495.8|42
1643125200000|2022-01-25 15:40:00|7511.2|7496.2|7511|7496|7511.5|7496.5|7510.6|7495.6|28
1643125500000|2022-01-25 15:45:00|7510.9|7495.9|7510.6|7495.6|7511.2|7496.2|7510.3|7495.3|57
1643125800000|2022-01-25 15:50:00|7510.7|7495.7|7509.4|7494.4|7510.7|7495.7|7507.7|7492.7|109
1643126100000|2022-01-25 15:55:00|7509.3|7494.3|7509.3|7494.3|7510.2|7495.2|7508|7493|158
1643126400000|2022-01-25 16:00:00|7509.2|7494.2|7509.8|7494.8|7510.2|7495.2|7509.2|7494.2|46
1643126700000|2022-01-25 16:05:00|7509.5|7494.5|7509.4|7494.4|7509.8|7494.8|7508.5|7493.5|13
1643127000000|2022-01-25 16:10:00|7509.5|7494.5|7509.4|7494.4|7509.5|7494.5|7509.4|7494.4|2
1643127300000|2022-01-25 16:15:00|7509.5|7494.5|7508.8|7493.8|7509.5|7494.5|7508.8|7493.8|6
1643127600000|2022-01-25 16:20:00|7508.9|7493.9|7508.8|7493.8|7509|7494|7508.5|7493.5|24
1643127900000|2022-01-25 16:25:00|7508.7|7493.7|7508.8|7493.8|7509.1|7494.1|7508.7|7493.7|24
1643128200000|2022-01-25 16:30:00|7508.9|7493.9|7510.3|7495.3|7510.3|7495.3|7508|7493|44
1643128500000|2022-01-25 16:35:00|7510.4|7495.4|7510.1|7495.1|7510.6|7495.6|7509.2|7494.2|63
1643128800000|2022-01-25 16:40:00|7510|7495|7509.3|7494.3|7510|7495|7509.1|7494.1|26
1643129100000|2022-01-25 16:45:00|7509.6|7494.6|7508.9|7493.9|7510|7495|7508.9|7493.9|73
1643129400000|2022-01-25 16:50:00|7509.1|7494.1|7509|7494|7509.1|7494.1|7508.7|7493.7|41
1643129700000|2022-01-25 16:55:00|7509.1|7494.1|7510.2|7495.2|7510.2|7495.2|7509.1|7494.1|26
1643130000000|2022-01-25 17:00:00|7508.8|7493.8|7509|7494|7509.4|7494.4|7508.8|7493.8|16
1643130300000|2022-01-25 17:05:00|7508.7|7493.7|7508.3|7493.3|7508.7|7493.7|7508.1|7493.1|20
1643130600000|2022-01-25 17:10:00|7508.4|7493.4|7508.9|7493.9|7509.2|7494.2|7508.4|7493.4|39
1643130900000|2022-01-25 17:15:00|7508.8|7493.8|7509.8|7494.8|7510.3|7495.3|7508.3|7493.3|63
1643131200000|2022-01-25 17:20:00|7509.9|7494.9|7509.4|7494.4|7510.2|7495.2|7509.4|7494.4|12
1643131500000|2022-01-25 17:25:00|7509.6|7494.6|7509.6|7494.6|7509.6|7494.6|7509.6|7494.6|1
1643131800000|2022-01-25 17:30:00|7509.5|7494.5|7509.6|7494.6|7510.6|7495.6|7509.4|7494.4|38
1643132100000|2022-01-25 17:35:00|7509.4|7494.4|7510.6|7495.6|7510.7|7495.7|7509.4|7494.4|43
1643132400000|2022-01-25 17:40:00|7510.5|7495.5|7510|7495|7510.8|7495.8|7510|7495|13
1643132700000|2022-01-25 17:45:00|7510.2|7495.2|7510.8|7495.8|7511|7496|7510|7495|27
1643133000000|2022-01-25 17:50:00|7510.7|7495.7|7509.9|7494.9|7510.9|7495.9|7509.8|7494.8|64
1643133300000|2022-01-25 17:55:00|7509.8|7494.8|7509.7|7494.7|7510.2|7495.2|7509.6|7494.6|91
1643133600000|2022-01-25 18:00:00|7509.8|7494.8|7509.2|7494.2|7509.8|7494.8|7508.9|7493.9|30
1643133900000|2022-01-25 18:05:00|7509.4|7494.4|7509.9|7494.9|7510.3|7495.3|7508.6|7493.6|55
1643134200000|2022-01-25 18:10:00|7510|7495|7509.8|7494.8|7510|7495|7509.7|7494.7|64
1643134500000|2022-01-25 18:15:00|7509.9|7494.9|7509.6|7494.6|7509.9|7494.9|7508.7|7493.7|70
1643134800000|2022-01-25 18:20:00|7509.5|7494.5|7510.8|7495.8|7511.1|7496.1|7509.4|7494.4|47
1643135100000|2022-01-25 18:25:00|7510.9|7495.9|7509.2|7494.2|7510.9|7495.9|7509.2|7494.2|19
1643135400000|2022-01-25 18:30:00|7509.1|7494.1|7509.2|7494.2|7509.2|7494.2|7509.1|7494.1|2
1643135700000|2022-01-25 18:35:00|7509.4|7494.4|7509.4|7494.4|7509.4|7494.4|7509.4|7494.4|1
1643136300000|2022-01-25 18:45:00|7509.2|7494.2|7509.8|7494.8|7509.8|7494.8|7509.2|7494.2|4
1643136600000|2022-01-25 18:50:00|7509.4|7494.4|7509.4|7494.4|7509.5|7494.5|7509.3|7494.3|11
1643136900000|2022-01-25 18:55:00|7509.2|7494.2|7509.3|7494.3|7510.2|7495.2|7509.2|7494.2|5
1643137200000|2022-01-25 19:00:00|7509.4|7494.4|7509.4|7494.4|7511.2|7496.2|7509.2|7494.2|15
1643137500000|2022-01-25 19:05:00|7509.5|7494.5|7508.2|7493.2|7509.5|7494.5|7508.2|7493.2|6
1643138100000|2022-01-25 19:15:00|7507.6|7492.6|7507.2|7492.2|7507.6|7492.6|7507.2|7492.2|13
1643138400000|2022-01-25 19:20:00|7507.6|7492.6|7507.6|7492.6|7507.6|7492.6|7507.6|7492.6|1
1643138700000|2022-01-25 19:25:00|7508.2|7493.2|7508.2|7493.2|7508.2|7493.2|7508.2|7493.2|1
1643139300000|2022-01-25 19:35:00|7508.3|7493.3|7508.2|7493.2|7508.3|7493.3|7508.2|7493.2|4
1643139600000|2022-01-25 19:40:00|7508.3|7493.3|7508.2|7493.2|7508.3|7493.3|7508.2|7493.2|4
1643140200000|2022-01-25 19:50:00|7508|7493|7508|7493|7508|7493|7508|7493|1
1643140500000|2022-01-25 19:55:00|7508.2|7493.2|7508.2|7493.2|7508.2|7493.2|7508.2|7493.2|1
1643160600000|2022-01-26 01:30:00|7515.1|7490.1|7515.1|7490.1|7515.1|7490.1|7515.1|7490.1|1
1643161800000|2022-01-26 01:50:00|7516|7491|7515.7|7490.7|7516|7491|7515.7|7490.7|4
1643162100000|2022-01-26 01:55:00|7515.6|7490.6|7516.2|7491.2|7516.9|7491.9|7515.6|7490.6|36
1643162400000|2022-01-26 02:00:00|7517|7492|7516.1|7491.1|7517|7492|7516.1|7491.1|69
1643162700000|2022-01-26 02:05:00|7514.4|7489.4|7514.5|7489.5|7516.7|7491.7|7514.3|7489.3|41
1643163000000|2022-01-26 02:10:00|7514.6|7489.6|7513.6|7488.6|7514.6|7489.6|7513.2|7488.2|61
1643163300000|2022-01-26 02:15:00|7513.9|7488.9|7513.6|7488.6|7514.1|7489.1|7513.6|7488.6|46
1643163600000|2022-01-26 02:20:00|7513.7|7488.7|7513.6|7488.6|7514.1|7489.1|7513.6|7488.6|35
1643163900000|2022-01-26 02:25:00|7514.1|7489.1|7514|7489|7514.1|7489.1|7513.6|7488.6|32
1643164200000|2022-01-26 02:30:00|7513.6|7488.6|7514|7489|7514.1|7489.1|7513.6|7488.6|34
1643164500000|2022-01-26 02:35:00|7513.6|7488.6|7513.5|7488.5|7514.1|7489.1|7513.5|7488.5|41
1643164800000|2022-01-26 02:40:00|7513.2|7488.2|7513.2|7488.2|7513.5|7488.5|7513.2|7488.2|21
1643165100000|2022-01-26 02:45:00|7513.5|7488.5|7513.4|7488.4|7513.5|7488.5|7513.2|7488.2|38
1643165400000|2022-01-26 02:50:00|7513.5|7488.5|7513.5|7488.5|7514.1|7489.1|7513.2|7488.2|10
1643165700000|2022-01-26 02:55:00|7513.7|7488.7|7514.5|7489.5|7514.5|7489.5|7513.7|7488.7|16
1643166000000|2022-01-26 03:00:00|7514.6|7489.6|7514.4|7489.4|7514.6|7489.6|7514.3|7489.3|19
1643166300000|2022-01-26 03:05:00|7514.5|7489.5|7514.3|7489.3|7514.5|7489.5|7514.2|7489.2|41
1643166600000|2022-01-26 03:10:00|7514.4|7489.4|7514.6|7489.6|7515.1|7490.1|7514.3|7489.3|31
1643166900000|2022-01-26 03:15:00|7514.8|7489.8|7516|7491|7516|7491|7514.8|7489.8|7
1643167200000|2022-01-26 03:20:00|7515.8|7490.8|7515.4|7490.4|7515.8|7490.8|7515.4|7490.4|20
1643167500000|2022-01-26 03:25:00|7515.5|7490.5|7515.5|7490.5|7515.5|7490.5|7515|7490|77
1643167800000|2022-01-26 03:30:00|7515.6|7490.6|7509.1|7494.1|7515.9|7494.2|7509|7489|83
1643168100000|2022-01-26 03:35:00|7509|7494|7510.3|7495.3|7510.3|7495.3|7508.9|7493.9|19
1643168400000|2022-01-26 03:40:00|7510.4|7495.4|7510.5|7495.5|7510.7|7495.7|7510.4|7495.4|22
1643168700000|2022-01-26 03:45:00|7510.6|7495.6|7510.4|7495.4|7510.6|7495.6|7510.3|7495.3|17
1643169000000|2022-01-26 03:50:00|7510.5|7495.5|7509.3|7494.3|7510.5|7495.5|7508.9|7493.9|15
1643169300000|2022-01-26 03:55:00|7509.2|7494.2|7509.3|7494.3|7509.4|7494.4|7509.2|7494.2|28
1643169600000|2022-01-26 04:00:00|7509.4|7494.4|7509.4|7494.4|7509.5|7494.5|7509.3|7494.3|8
1643169900000|2022-01-26 04:05:00|7509.5|7494.5|7509.5|7494.5|7509.5|7494.5|7509.3|7494.3|4
1643170200000|2022-01-26 04:10:00|7509.4|7494.4|7509.3|7494.3|7509.4|7494.4|7509.2|7494.2|8
1643170500000|2022-01-26 04:15:00|7509.2|7494.2|7509.3|7494.3|7509.3|7494.3|7509.2|7494.2|8
1643170800000|2022-01-26 04:20:00|7509.4|7494.4|7509.3|7494.3|7509.4|7494.4|7509.3|7494.3|4
1643171100000|2022-01-26 04:25:00|7509.4|7494.4|7509.5|7494.5|7509.7|7494.7|7509.3|7494.3|37
1643171400000|2022-01-26 04:30:00|7509.3|7494.3|7508.9|7493.9|7509.4|7494.4|7508.9|7493.9|7
1643171700000|2022-01-26 04:35:00|7509.1|7494.1|7509.1|7494.1|7509.2|7494.2|7509.1|7494.1|5
1643172000000|2022-01-26 04:40:00|7509.2|7494.2|7509.1|7494.1|7509.2|7494.2|7509.1|7494.1|4
1643172300000|2022-01-26 04:45:00|7509.2|7494.2|7508.3|7493.3|7509.2|7494.2|7508.3|7493.3|12
1643172600000|2022-01-26 04:50:00|7508.1|7493.1|7505.7|7490.7|7508.1|7493.1|7505.1|7490.1|20
1643172900000|2022-01-26 04:55:00|7505.6|7490.6|7505.5|7490.5|7505.7|7490.7|7505.3|7490.3|14
1643173200000|2022-01-26 05:00:00|7505.6|7490.6|7506.1|7491.1|7506.1|7491.1|7505.5|7490.5|16
1643173500000|2022-01-26 05:05:00|7506|7491|7505.1|7490.1|7506|7491|7505.1|7490.1|22
1643173800000|2022-01-26 05:10:00|7505.3|7490.3|7504.5|7489.5|7505.3|7490.3|7503.8|7488.8|29
1643174100000|2022-01-26 05:15:00|7504.4|7489.4|7505.3|7490.3|7505.4|7490.4|7504.4|7489.4|13
1643174400000|2022-01-26 05:20:00|7504.9|7489.9|7504.9|7489.9|7505.3|7490.3|7504.9|7489.9|13
1643174700000|2022-01-26 05:25:00|7504.5|7489.5|7504.1|7489.1|7504.5|7489.5|7503.9|7488.9|9
1643175000000|2022-01-26 05:30:00|7503.8|7488.8|7504|7489|7504|7489|7503.7|7488.7|17
1643175300000|2022-01-26 05:35:00|7503.9|7488.9|7503.9|7488.9|7503.9|7488.9|7503.8|7488.8|5
1643175600000|2022-01-26 05:40:00|7503.8|7488.8|7503|7488|7503.8|7488.8|7502.6|7487.6|24
1643175900000|2022-01-26 05:45:00|7503.1|7488.1|7503.8|7488.8|7504|7489|7503.1|7488.1|27
1643176200000|2022-01-26 05:50:00|7503.9|7488.9|7507.4|7492.4|7507.4|7492.4|7503.9|7488.9|45
1643176500000|2022-01-26 05:55:00|7507.6|7492.6|7509.1|7494.1|7509.2|7494.2|7507.6|7492.6|30
1643176800000|2022-01-26 06:00:00|7508.9|7493.9|7511.6|7496.6|7511.8|7496.8|7508.9|7493.9|36
1643177100000|2022-01-26 06:05:00|7511.7|7496.7|7511.6|7496.6|7512|7497|7511.6|7496.6|10
1643177400000|2022-01-26 06:10:00|7511.5|7496.5|7511.7|7496.7|7511.8|7496.8|7510.9|7495.9|15
1643177700000|2022-01-26 06:15:00|7511.8|7496.8|7511.8|7496.8|7511.9|7496.9|7511.2|7496.2|26
1643178000000|2022-01-26 06:20:00|7511.9|7496.9|7511.4|7496.4|7511.9|7496.9|7511.4|7496.4|15
1643178300000|2022-01-26 06:25:00|7511.5|7496.5|7511.8|7496.8|7511.9|7496.9|7511.4|7496.4|10
1643178600000|2022-01-26 06:30:00|7511.9|7496.9|7511.8|7496.8|7512|7497|7511.8|7496.8|4
1643178900000|2022-01-26 06:35:00|7511.9|7496.9|7512.1|7497.1|7512.1|7497.1|7511.9|7496.9|9
1643179200000|2022-01-26 06:40:00|7512.2|7497.2|7514|7499|7514.1|7499.1|7512|7497|28
1643179500000|2022-01-26 06:45:00|7514.1|7499.1|7514.2|7499.2|7514.4|7499.4|7513.7|7498.7|24
1643179800000|2022-01-26 06:50:00|7514.3|7499.3|7513.7|7498.7|7514.6|7499.6|7513.3|7498.3|56
1643180100000|2022-01-26 06:55:00|7513.5|7498.5|7515.2|7500.2|7515.2|7500.2|7513.4|7498.4|27
1643180400000|2022-01-26 07:00:00|7515.1|7500.1|7516.2|7501.2|7516.4|7501.4|7514.3|7499.3|47
1643180700000|2022-01-26 07:05:00|7516|7501|7516.4|7501.4|7516.4|7501.4|7515.8|7500.8|37
1643181000000|2022-01-26 07:10:00|7516.3|7501.3|7517.4|7502.4|7517.4|7502.4|7516.3|7501.3|29
1643181300000|2022-01-26 07:15:00|7517.5|7502.5|7516.2|7501.2|7517.5|7502.5|7514.9|7499.9|38
1643181600000|2022-01-26 07:20:00|7516.1|7501.1|7518|7503|7518|7503|7515.9|7500.9|32
1643181900000|2022-01-26 07:25:00|7517.9|7502.9|7517.8|7502.8|7518.4|7503.4|7517.7|7502.7|38
1643182200000|2022-01-26 07:30:00|7517.7|7502.7|7516.2|7501.2|7518|7503|7516|7501|27
1643182500000|2022-01-26 07:35:00|7516.6|7501.6|7518.8|7503.8|7518.8|7503.8|7516.6|7501.6|23
1643182800000|2022-01-26 07:40:00|7518.7|7503.7|7521.5|7506.5|7521.5|7506.5|7518.4|7503.4|38
1643183100000|2022-01-26 07:45:00|7521.6|7506.6|7528.6|7503.6|7528.7|7511.4|7521.5|7503.6|73
1643183400000|2022-01-26 07:50:00|7528.5|7503.5|7522.6|7507.6|7528.9|7509.2|7521.4|7503.5|32
1643183700000|2022-01-26 07:55:00|7522.7|7507.7|7524.8|7509.8|7524.8|7509.8|7522.7|7507.7|42
1643184000000|2022-01-26 08:00:00|7525|7510|7526|7511|7526.1|7511.1|7524.7|7509.7|75
1643184300000|2022-01-26 08:05:00|7526.2|7511.2|7527|7512|7527|7512|7525.2|7510.2|37
1643184600000|2022-01-26 08:10:00|7526.9|7511.9|7526.9|7511.9|7527.4|7512.4|7526.8|7511.8|31
1643184900000|2022-01-26 08:15:00|7527|7512|7526.9|7511.9|7527.3|7512.3|7526.3|7511.3|48
1643185200000|2022-01-26 08:20:00|7527|7512|7526.6|7511.6|7527.2|7512.2|7526.2|7511.2|24
1643185500000|2022-01-26 08:25:00|7526.5|7511.5|7527|7512|7527.2|7512.2|7526.5|7511.5|24
1643185800000|2022-01-26 08:30:00|7527.1|7512.1|7527.2|7512.2|7527.4|7512.4|7526.2|7511.2|37
1643186100000|2022-01-26 08:35:00|7526.9|7511.9|7527.4|7512.4|7527.4|7512.4|7526.8|7511.8|11
1643186400000|2022-01-26 08:40:00|7527.3|7512.3|7526.8|7511.8|7527.4|7512.4|7526.8|7511.8|6
1643186700000|2022-01-26 08:45:00|7526.3|7511.3|7526.3|7511.3|7527|7512|7526.3|7511.3|18
1643187000000|2022-01-26 08:50:00|7526.4|7511.4|7526.9|7511.9|7527|7512|7526.3|7511.3|26
1643187300000|2022-01-26 08:55:00|7526.8|7511.8|7526.7|7511.7|7526.8|7511.8|7525.8|7510.8|10
1643187600000|2022-01-26 09:00:00|7526.8|7511.8|7526.6|7511.6|7526.8|7511.8|7526.2|7511.2|10
1643187900000|2022-01-26 09:05:00|7526.5|7511.5|7526.4|7511.4|7526.5|7511.5|7526.2|7511.2|11
1643188200000|2022-01-26 09:10:00|7526.2|7511.2|7526.2|7511.2|7526.4|7511.4|7526.2|7511.2|3
1643188500000|2022-01-26 09:15:00|7525.3|7510.3|7523.8|7508.8|7525.4|7510.4|7523.3|7508.3|33
1643188800000|2022-01-26 09:20:00|7523.6|7508.6|7523.6|7508.6|7523.6|7508.6|7523.5|7508.5|3
1643189100000|2022-01-26 09:25:00|7523.3|7508.3|7523.4|7508.4|7523.5|7508.5|7523.2|7508.2|16
1643189400000|2022-01-26 09:30:00|7523.3|7508.3|7523.8|7508.8|7524|7509|7523.3|7508.3|11
1643189700000|2022-01-26 09:35:00|7523.6|7508.6|7522.4|7507.4|7524.4|7509.4|7522.4|7507.4|35
1643190000000|2022-01-26 09:40:00|7522|7507|7520.6|7505.6|7522.4|7507.4|7520.4|7505.4|31
1643190300000|2022-01-26 09:45:00|7521|7506|7521.1|7506.1|7521.3|7506.3|7520.7|7505.7|16
1643190600000|2022-01-26 09:50:00|7521.2|7506.2|7521.9|7506.9|7526.9|7507|7521.1|7501.9|13
1643190900000|2022-01-26 09:55:00|7521.5|7506.5|7521.5|7506.5|7522|7507|7520.6|7505.6|30
1643191200000|2022-01-26 10:00:00|7521.4|7506.4|7523|7508|7523.6|7508.6|7521.3|7506.3|22
1643191500000|2022-01-26 10:05:00|7523.2|7508.2|7522.8|7507.8|7523.2|7508.2|7522.6|7507.6|8
1643191800000|2022-01-26 10:10:00|7523|7508|7522|7507|7523|7508|7521.8|7506.8|6
1643192100000|2022-01-26 10:15:00|7521.8|7506.8|7522|7507|7522.2|7507.2|7521.8|7506.8|14
1643192400000|2022-01-26 10:20:00|7521.6|7506.6|7520.9|7505.9|7521.6|7506.6|7520.1|7505.1|21
1643192700000|2022-01-26 10:25:00|7520.6|7505.6|7521|7506|7521|7506|7520.6|7505.6|10
1643193000000|2022-01-26 10:30:00|7520.8|7505.8|7520.5|7505.5|7521|7506|7519.7|7504.7|15
1643193300000|2022-01-26 10:35:00|7520.7|7505.7|7520.6|7505.6|7521|7506|7519.7|7504.7|18
1643193600000|2022-01-26 10:40:00|7521.1|7506.1|7520.7|7505.7|7521.2|7506.2|7520.7|7505.7|6
1643193900000|2022-01-26 10:45:00|7520.6|7505.6|7521|7506|7521|7506|7520.6|7505.6|3
1643194200000|2022-01-26 10:50:00|7521.1|7506.1|7521.6|7506.6|7521.6|7506.6|7521.1|7506.1|7
1643194500000|2022-01-26 10:55:00|7521.5|7506.5|7521.6|7506.6|7522|7507|7521.5|7506.5|9
1643194800000|2022-01-26 11:00:00|7521.3|7506.3|7521.2|7506.2|7521.4|7506.4|7521.1|7506.1|16
1643195100000|2022-01-26 11:05:00|7521.1|7506.1|7521.8|7506.8|7521.8|7506.8|7521.1|7506.1|20
1643195400000|2022-01-26 11:10:00|7521.6|7506.6|7521.6|7506.6|7521.9|7506.9|7521.6|7506.6|8
1643195700000|2022-01-26 11:15:00|7521.8|7506.8|7521.6|7506.6|7521.8|7506.8|7521.5|7506.5|20
1643196000000|2022-01-26 11:20:00|7521.4|7506.4|7523.2|7508.2|7523.2|7508.2|7521.2|7506.2|27
1643196300000|2022-01-26 11:25:00|7523|7508|7521.7|7506.7|7523.4|7508.4|7521.4|7506.4|52
1643196600000|2022-01-26 11:30:00|7522|7507|7521.1|7506.1|7522|7507|7521.1|7506.1|6
1643196900000|2022-01-26 11:35:00|7521.3|7506.3|7521.3|7506.3|7521.4|7506.4|7521.2|7506.2|5
1643197200000|2022-01-26 11:40:00|7521.2|7506.2|7520.4|7505.4|7521.3|7506.3|7520.4|7505.4|12
1643197500000|2022-01-26 11:45:00|7520.5|7505.5|7520.6|7505.6|7520.6|7505.6|7520.5|7505.5|2
1643197800000|2022-01-26 11:50:00|7520.4|7505.4|7520.3|7505.3|7520.4|7505.4|7520.3|7505.3|2
1643198100000|2022-01-26 11:55:00|7520.2|7505.2|7520.7|7505.7|7521.2|7506.2|7520.2|7505.2|8
1643198400000|2022-01-26 12:00:00|7520.6|7505.6|7521.6|7506.6|7521.6|7506.6|7520.6|7505.6|24
1643198700000|2022-01-26 12:05:00|7521.5|7506.5|7521.5|7506.5|7521.6|7506.6|7521.5|7506.5|7
1643199000000|2022-01-26 12:10:00|7521.4|7506.4|7521.5|7506.5|7521.6|7506.6|7521.4|7506.4|4
1643199300000|2022-01-26 12:15:00|7521.6|7506.6|7521.5|7506.5|7521.6|7506.6|7521.5|7506.5|2
1643199600000|2022-01-26 12:20:00|7521.3|7506.3|7521.5|7506.5|7522.1|7507.1|7521.1|7506.1|15
1643199900000|2022-01-26 12:25:00|7521.7|7506.7|7521.1|7506.1|7521.7|7506.7|7521.1|7506.1|6
1643200200000|2022-01-26 12:30:00|7521|7506|7521.4|7506.4|7521.6|7506.6|7521|7506|38
1643200500000|2022-01-26 12:35:00|7521.5|7506.5|7520.7|7505.7|7521.7|7506.7|7520.7|7505.7|30
1643200800000|2022-01-26 12:40:00|7521|7506|7522.1|7507.1|7522.3|7507.3|7520.4|7505.4|18
1643201100000|2022-01-26 12:45:00|7522.3|7507.3|7522.1|7507.1|7522.5|7507.5|7522|7507|33
1643201400000|2022-01-26 12:50:00|7522.2|7507.2|7522.8|7507.8|7522.8|7507.8|7522.2|7507.2|100
1643201700000|2022-01-26 12:55:00|7522.7|7507.7|7520.8|7505.8|7523|7508|7519.8|7504.8|83
1643202000000|2022-01-26 13:00:00|7520.6|7505.6|7520.7|7505.7|7520.8|7505.8|7520.6|7505.6|63
1643202300000|2022-01-26 13:05:00|7520|7505|7519.8|7504.8|7520.6|7505.6|7519.6|7504.6|20
1643202600000|2022-01-26 13:10:00|7519.9|7504.9|7519.6|7504.6|7519.9|7504.9|7518.9|7503.9|38
1643202900000|2022-01-26 13:15:00|7519.5|7504.5|7519.7|7504.7|7520.5|7505.5|7519.5|7504.5|43
1643203200000|2022-01-26 13:20:00|7519.8|7504.8|7519.9|7504.9|7520.4|7505.4|7519.7|7504.7|15
1643203500000|2022-01-26 13:25:00|7520|7505|7526|7501|7526.2|7506.2|7520|7501|39
1643203800000|2022-01-26 13:30:00|7526.1|7501.1|7521|7506|7526.1|7506.5|7520.9|7501.1|37
1643204100000|2022-01-26 13:35:00|7520.4|7505.4|7521.2|7506.2|7521.8|7506.8|7520.4|7505.4|46
1643204400000|2022-01-26 13:40:00|7521.1|7506.1|7522.2|7507.2|7522.2|7507.2|7521.1|7506.1|39
1643204700000|2022-01-26 13:45:00|7522|7507|7522.2|7507.2|7522.2|7507.2|7521.9|7506.9|22
1643205000000|2022-01-26 13:50:00|7522.1|7507.1|7522.2|7507.2|7522.2|7507.2|7520.7|7505.7|11
1643205300000|2022-01-26 13:55:00|7521.6|7506.6|7521.6|7506.6|7521.8|7506.8|7521.6|7506.6|22
1643205600000|2022-01-26 14:00:00|7521.5|7506.5|7522|7507|7522.2|7507.2|7521.5|7506.5|17
1643205900000|2022-01-26 14:05:00|7522.2|7507.2|7521.3|7506.3|7522.3|7507.3|7521.2|7506.2|36
1643206200000|2022-01-26 14:10:00|7521.2|7506.2|7520.8|7505.8|7521.3|7506.3|7520.6|7505.6|21
1643206500000|2022-01-26 14:15:00|7520.9|7505.9|7520.9|7505.9|7521|7506|7520.7|7505.7|15
1643206800000|2022-01-26 14:20:00|7520.3|7505.3|7520.2|7505.2|7520.4|7505.4|7520.2|7505.2|33
1643207100000|2022-01-26 14:25:00|7520.3|7505.3|7520.2|7505.2|7520.3|7505.3|7520|7505|33
1643207400000|2022-01-26 14:30:00|7520.3|7505.3|7520.5|7505.5|7520.8|7505.8|7519.7|7504.7|73
1643207700000|2022-01-26 14:35:00|7520.6|7505.6|7520.8|7505.8|7520.9|7505.9|7520.2|7505.2|81
1643208000000|2022-01-26 14:40:00|7520.7|7505.7|7521.2|7506.2|7521.7|7506.7|7520.6|7505.6|70
1643208300000|2022-01-26 14:45:00|7521.1|7506.1|7521.2|7506.2|7521.6|7506.6|7521|7506|46
1643208600000|2022-01-26 14:50:00|7521.3|7506.3|7521.1|7506.1|7521.4|7506.4|7521|7506|31
1643208900000|2022-01-26 14:55:00|7521.2|7506.2|7520.6|7505.6|7521.3|7506.3|7520.6|7505.6|47
1643209200000|2022-01-26 15:00:00|7521|7506|7521|7506|7521.2|7506.2|7520.9|7505.9|23
1643209500000|2022-01-26 15:05:00|7521.2|7506.2|7521.6|7506.6|7521.9|7506.9|7521.2|7506.2|32
1643209800000|2022-01-26 15:10:00|7521.7|7506.7|7521.9|7506.9|7522.1|7507.1|7521.6|7506.6|55
1643210100000|2022-01-26 15:15:00|7521.8|7506.8|7521.3|7506.3|7522.3|7507.3|7521.1|7506.1|36
1643210400000|2022-01-26 15:20:00|7521.4|7506.4|7522|7507|7522.1|7507.1|7521.1|7506.1|70
1643210700000|2022-01-26 15:25:00|7521.9|7506.9|7521.5|7506.5|7522.3|7507.3|7521.5|7506.5|54
1643211000000|2022-01-26 15:30:00|7521.3|7506.3|7521.1|7506.1|7521.3|7506.3|7520.6|7505.6|101
1643211300000|2022-01-26 15:35:00|7521|7506|7521.2|7506.2|7521.5|7506.5|7520.8|7505.8|42
1643211600000|2022-01-26 15:40:00|7521.1|7506.1|7521.5|7506.5|7522.2|7507.2|7521.1|7506.1|57
1643211900000|2022-01-26 15:45:00|7521.6|7506.6|7520.8|7505.8|7521.7|7506.7|7520.4|7505.4|80
1643212200000|2022-01-26 15:50:00|7520.7|7505.7|7520.8|7505.8|7521|7506|7520.6|7505.6|16
1643212500000|2022-01-26 15:55:00|7520.7|7505.7|7521|7506|7521.6|7506.6|7519.5|7504.5|47
1643212800000|2022-01-26 16:00:00|7521.1|7506.1|7520.5|7505.5|7521.1|7506.1|7520.4|7505.4|17
1643213100000|2022-01-26 16:05:00|7520.6|7505.6|7522.1|7507.1|7522.3|7507.3|7520.6|7505.6|74
1643213400000|2022-01-26 16:10:00|7522|7507|7522.1|7507.1|7523.6|7508.6|7521|7506|100
1643213700000|2022-01-26 16:15:00|7522.2|7507.2|7522.8|7507.8|7522.8|7507.8|7522.1|7507.1|19
1643214000000|2022-01-26 16:20:00|7522.7|7507.7|7525|7510|7525.2|7510.2|7522.7|7507.7|31
1643214300000|2022-01-26 16:25:00|7524.9|7509.9|7523.8|7508.8|7525.5|7510.5|7523.8|7508.8|56
1643214600000|2022-01-26 16:30:00|7523.9|7508.9|7523.8|7508.8|7524|7509|7523.2|7508.2|20
1643214900000|2022-01-26 16:35:00|7523.6|7508.6|7524.3|7509.3|7524.7|7509.7|7523.6|7508.6|51
1643215200000|2022-01-26 16:40:00|7524.2|7509.2|7524.8|7509.8|7524.9|7509.9|7524|7509|39
1643215500000|2022-01-26 16:45:00|7524.7|7509.7|7525|7510|7525.2|7510.2|7524.7|7509.7|43
1643215800000|2022-01-26 16:50:00|7525.2|7510.2|7525.2|7510.2|7525.3|7510.3|7525|7510|45
1643216100000|2022-01-26 16:55:00|7525.3|7510.3|7529.8|7504.8|7529.9|7510.3|7524.6|7504.6|38
1643216400000|2022-01-26 17:00:00|7529.6|7504.6|7524.4|7509.4|7529.8|7510.4|7524.4|7504.6|15
1643216700000|2022-01-26 17:05:00|7524.5|7509.5|7529.7|7504.7|7529.8|7510.4|7524.3|7504.7|74
1643217000000|2022-01-26 17:10:00|7529.8|7504.8|7524.8|7509.8|7530.1|7509.8|7524.8|7504.7|20
1643217300000|2022-01-26 17:15:00|7524.5|7509.5|7524.7|7509.7|7524.8|7509.8|7524.4|7509.4|29
1643217600000|2022-01-26 17:20:00|7524.8|7509.8|7525.3|7510.3|7525.5|7510.5|7524.7|7509.7|11
1643217900000|2022-01-26 17:25:00|7530.4|7505.4|7525|7510|7530.4|7510.2|7524.8|7504.9|37
1643218200000|2022-01-26 17:30:00|7525.1|7510.1|7524.6|7509.6|7530.2|7510.4|7524.5|7504.5|45
1643218500000|2022-01-26 17:35:00|7530|7505|7523.7|7508.7|7530.2|7509.7|7523.5|7504.4|70
1643218800000|2022-01-26 17:40:00|7523.6|7508.6|7524|7509|7528.6|7509.3|7523.6|7503.6|32
1643219100000|2022-01-26 17:45:00|7523.5|7508.5|7524.3|7509.3|7524.8|7509.8|7523.4|7508.4|25
1643219400000|2022-01-26 17:50:00|7524.2|7509.2|7522.3|7507.3|7524.2|7509.2|7521.6|7506.6|46
1643219700000|2022-01-26 17:55:00|7522.2|7507.2|7522.2|7507.2|7522.4|7507.4|7522.2|7507.2|45
1643220000000|2022-01-26 18:00:00|7522.3|7507.3|7522.5|7507.5|7522.7|7507.7|7522.2|7507.2|29
1643220300000|2022-01-26 18:05:00|7522.6|7507.6|7522.5|7507.5|7522.6|7507.6|7522.5|7507.5|22
1643220600000|2022-01-26 18:10:00|7522.4|7507.4|7522.5|7507.5|7522.5|7507.5|7522.4|7507.4|2
1643220900000|2022-01-26 18:15:00|7522.4|7507.4|7522.6|7507.6|7522.6|7507.6|7522.4|7507.4|7
1643221200000|2022-01-26 18:20:00|7522.7|7507.7|7527.6|7502.6|7527.6|7507.7|7521.8|7502.6|9
1643221500000|2022-01-26 18:25:00|7527.5|7502.5|7527.5|7502.5|7527.5|7506.7|7521.7|7502.5|3
1643221800000|2022-01-26 18:30:00|7527.3|7502.3|7527.3|7502.3|7527.3|7502.3|7527.3|7502.3|1
1643222100000|2022-01-26 18:35:00|7527.4|7502.4|7527.3|7502.3|7527.4|7502.4|7527.3|7502.3|2
1643222400000|2022-01-26 18:40:00|7527.2|7502.2|7526.9|7501.9|7527.2|7502.2|7526.9|7501.9|2
1643222700000|2022-01-26 18:45:00|7527.5|7502.5|7527.3|7502.3|7527.5|7502.5|7527.3|7502.3|3
1643223000000|2022-01-26 18:50:00|7527.5|7502.5|7527.4|7502.4|7527.5|7502.5|7527|7502|16
1643223300000|2022-01-26 18:55:00|7527.3|7502.3|7526.9|7501.9|7527.3|7502.3|7525.6|7500.6|14
1643223600000|2022-01-26 19:00:00|7526.5|7501.5|7526.6|7501.6|7526.8|7501.8|7526.2|7501.2|15
1643223900000|2022-01-26 19:05:00|7526.1|7501.1|7525.9|7500.9|7526.1|7501.1|7524.3|7499.3|15
1643224200000|2022-01-26 19:10:00|7526.2|7501.2|7526.2|7501.2|7526.6|7501.6|7525.7|7500.7|83
1643224500000|2022-01-26 19:15:00|7526.1|7501.1|7528.3|7503.3|7529.2|7504.2|7526.1|7501.1|64
1643224800000|2022-01-26 19:20:00|7528.2|7503.2|7528.3|7503.3|7528.4|7503.4|7528.2|7503.2|8
1643225100000|2022-01-26 19:25:00|7528.2|7503.2|7525.5|7500.5|7528.2|7503.2|7525.1|7500.1|18
1643225400000|2022-01-26 19:30:00|7525.4|7500.4|7527.9|7502.9|7528.7|7503.7|7525.4|7500.4|36
1643225700000|2022-01-26 19:35:00|7528.2|7503.2|7530.1|7505.1|7532.2|7507.2|7528.1|7503.1|60
1643226000000|2022-01-26 19:40:00|7530|7505|7533.1|7508.1|7533.6|7508.6|7529.5|7504.5|38
1643226300000|2022-01-26 19:45:00|7533.3|7508.3|7538.2|7513.2|7538.2|7513.2|7533.3|7508.3|24
1643226600000|2022-01-26 19:50:00|7538.7|7513.7|7538.5|7513.5|7539|7514|7536|7511|26
1643226900000|2022-01-26 19:55:00|7539|7514|7541|7516|7541|7521.4|7535.3|7514|53
1643247000000|2022-01-27 01:30:00|7548.9|7523.9|7548.9|7523.9|7548.9|7523.9|7548.9|7523.9|1
1643247300000|2022-01-27 01:35:00|7548.8|7523.8|7549|7524|7549|7524|7547.7|7522.7|15
1643247600000|2022-01-27 01:40:00|7548.9|7523.9|7549.1|7524.1|7549.1|7524.1|7548.9|7523.9|13
1643247900000|2022-01-27 01:45:00|7549.9|7524.9|7549.9|7524.9|7549.9|7524.9|7549.9|7524.9|1
1643248200000|2022-01-27 01:50:00|7550.3|7525.3|7549.8|7524.8|7550.3|7525.3|7549.8|7524.8|3
1643248500000|2022-01-27 01:55:00|7549.9|7524.9|7549.9|7524.9|7549.9|7524.9|7549.8|7524.8|3
1643248800000|2022-01-27 02:00:00|7549.8|7524.8|7549.9|7524.9|7549.9|7524.9|7549.8|7524.8|2
1643249100000|2022-01-27 02:05:00|7550.4|7525.4|7552.2|7527.2|7553.5|7528.5|7550|7525|27
1643249400000|2022-01-27 02:10:00|7552.4|7527.4|7552.2|7527.2|7552.6|7527.6|7551.5|7526.5|21
1643249700000|2022-01-27 02:15:00|7552.3|7527.3|7552.3|7527.3|7552.3|7527.3|7552.3|7527.3|1
1643250000000|2022-01-27 02:20:00|7552.5|7527.5|7552.2|7527.2|7552.5|7527.5|7552.2|7527.2|3
1643250300000|2022-01-27 02:25:00|7552.1|7527.1|7552.2|7527.2|7552.2|7527.2|7552.1|7527.1|2
1643250600000|2022-01-27 02:30:00|7552.3|7527.3|7552.2|7527.2|7552.3|7527.3|7552.2|7527.2|2
1643250900000|2022-01-27 02:35:00|7551.8|7526.8|7550.3|7525.3|7551.8|7526.8|7550.3|7525.3|15
1643251200000|2022-01-27 02:40:00|7550.4|7525.4|7549.9|7524.9|7550.5|7525.5|7549.8|7524.8|16
1643252100000|2022-01-27 02:55:00|7550.3|7525.3|7550.2|7525.2|7550.4|7525.4|7550.2|7525.2|6
1643252400000|2022-01-27 03:00:00|7550.5|7525.5|7549.9|7524.9|7550.5|7525.5|7549.8|7524.8|33
1643252700000|2022-01-27 03:05:00|7550|7525|7549.7|7524.7|7550.1|7525.1|7549.6|7524.6|33
1643253000000|2022-01-27 03:10:00|7549.6|7524.6|7549.7|7524.7|7550.2|7525.2|7549.6|7524.6|85
1643253300000|2022-01-27 03:15:00|7549.8|7524.8|7549.9|7524.9|7550|7525|7549.4|7524.4|69
1643253600000|2022-01-27 03:20:00|7550|7525|7555.2|7530.2|7556.5|7531.5|7549.9|7524.9|156
1643253900000|2022-01-27 03:25:00|7555.1|7530.1|7553|7528|7555.1|7530.1|7553|7528|66
1643254200000|2022-01-27 03:30:00|7552.9|7527.9|7545.7|7520.7|7553|7528|7545.6|7520.6|420
1643254500000|2022-01-27 03:35:00|7546.4|7521.4|7544.8|7529.8|7550.8|7530.1|7541.2|7520.6|340
1643254800000|2022-01-27 03:40:00|7544.7|7529.7|7542.7|7527.7|7545.2|7530.2|7542.1|7527.1|90
1643255100000|2022-01-27 03:45:00|7542.8|7527.8|7544.9|7529.9|7545.5|7530.5|7542.6|7527.6|81
1643255400000|2022-01-27 03:50:00|7544.8|7529.8|7542.9|7527.9|7545|7530|7542.6|7527.6|154
1643255700000|2022-01-27 03:55:00|7543|7528|7543|7528|7543.9|7528.9|7542.6|7527.6|143
1643256000000|2022-01-27 04:00:00|7543.1|7528.1|7543.7|7528.7|7544.2|7529.2|7542.5|7527.5|201
1643256300000|2022-01-27 04:05:00|7543.8|7528.8|7546.4|7531.4|7546.7|7531.7|7542.7|7527.7|151
1643256600000|2022-01-27 04:10:00|7546.5|7531.5|7550|7535|7550.2|7535.2|7546.4|7531.4|132
1643256900000|2022-01-27 04:15:00|7550.1|7535.1|7550|7535|7551.6|7536.6|7548.4|7533.4|135
1643257200000|2022-01-27 04:20:00|7550.1|7535.1|7551.8|7536.8|7552.1|7537.1|7548.5|7533.5|159
1643257500000|2022-01-27 04:25:00|7551.9|7536.9|7551|7536|7553|7538|7549.9|7534.9|93
1643257800000|2022-01-27 04:30:00|7550.9|7535.9|7549|7534|7551.5|7536.5|7549|7534|102
1643258100000|2022-01-27 04:35:00|7548.9|7533.9|7549.1|7534.1|7549.6|7534.6|7548.2|7533.2|74
1643258400000|2022-01-27 04:40:00|7549.5|7534.5|7549.7|7534.7|7552.9|7537.9|7549.2|7534.2|113
1643258700000|2022-01-27 04:45:00|7549.8|7534.8|7552.2|7537.2|7552.4|7537.4|7549.5|7534.5|133
1643259000000|2022-01-27 04:50:00|7552|7537|7553.2|7538.2|7553.6|7538.6|7551.7|7536.7|135
1643259300000|2022-01-27 04:55:00|7553.3|7538.3|7557.2|7542.2|7557.3|7542.3|7552.4|7537.4|205
1643259600000|2022-01-27 05:00:00|7557.3|7542.3|7554.4|7539.4|7557.3|7542.3|7554.4|7539.4|60
1643259900000|2022-01-27 05:05:00|7554.2|7539.2|7551.9|7536.9|7554.6|7539.6|7551.5|7536.5|52
1643260200000|2022-01-27 05:10:00|7551.6|7536.6|7553.9|7538.9|7554.3|7539.3|7551|7536|52
1643260500000|2022-01-27 05:15:00|7553.8|7538.8|7557.5|7542.5|7557.5|7542.5|7553.6|7538.6|111
1643260800000|2022-01-27 05:20:00|7557.2|7542.2|7554.6|7539.6|7557.2|7542.2|7554.4|7539.4|137
1643261100000|2022-01-27 05:25:00|7554.5|7539.5|7555.5|7540.5|7555.8|7540.8|7554.1|7539.1|85
1643261400000|2022-01-27 05:30:00|7555.7|7540.7|7553.1|7538.1|7555.7|7540.7|7553.1|7538.1|128
1643261700000|2022-01-27 05:35:00|7553|7538|7551.1|7536.1|7553.2|7538.2|7551.1|7536.1|52
1643262000000|2022-01-27 05:40:00|7551.3|7536.3|7549.2|7534.2|7551.3|7536.3|7549.1|7534.1|117
1643262300000|2022-01-27 05:45:00|7549.1|7534.1|7548.9|7533.9|7550.5|7535.5|7548.6|7533.6|67
1643262600000|2022-01-27 05:50:00|7549|7534|7549.8|7534.8|7550.2|7535.2|7548|7533|81
1643262900000|2022-01-27 05:55:00|7549.9|7534.9|7549.5|7534.5|7550.2|7535.2|7549.1|7534.1|94
1643263200000|2022-01-27 06:00:00|7549.4|7534.4|7551.3|7536.3|7551.7|7536.7|7549.2|7534.2|69
1643263500000|2022-01-27 06:05:00|7551.4|7536.4|7552.3|7537.3|7552.4|7537.4|7550.9|7535.9|79
1643263800000|2022-01-27 06:10:00|7552.2|7537.2|7551.9|7536.9|7552.6|7537.6|7551.3|7536.3|54
1643264100000|2022-01-27 06:15:00|7551.5|7536.5|7551.5|7536.5|7552.6|7537.6|7550.8|7535.8|39
1643264400000|2022-01-27 06:20:00|7551.2|7536.2|7552|7537|7552|7537|7550.8|7535.8|52
1643264700000|2022-01-27 06:25:00|7551.9|7536.9|7550.8|7535.8|7552.1|7537.1|7550.6|7535.6|50
1643265000000|2022-01-27 06:30:00|7551|7536|7551.2|7536.2|7551.6|7536.6|7550.4|7535.4|36
1643265300000|2022-01-27 06:35:00|7551.1|7536.1|7550.9|7535.9|7551.3|7536.3|7550.2|7535.2|38
1643265600000|2022-01-27 06:40:00|7551|7536|7551.4|7536.4|7551.5|7536.5|7551|7536|31
1643265900000|2022-01-27 06:45:00|7551.6|7536.6|7552.3|7537.3|7552.3|7537.3|7551.4|7536.4|49
1643266200000|2022-01-27 06:50:00|7552.6|7537.6|7554.5|7539.5|7554.5|7539.5|7552.6|7537.6|73
1643266500000|2022-01-27 06:55:00|7554.4|7539.4|7553.5|7538.5|7554.5|7539.5|7553.5|7538.5|117
1643266800000|2022-01-27 07:00:00|7553.6|7538.6|7552|7537|7554.6|7539.6|7552|7537|95
1643267100000|2022-01-27 07:05:00|7551.5|7536.5|7550.6|7535.6|7552|7537|7550.1|7535.1|123
1643267400000|2022-01-27 07:10:00|7550.7|7535.7|7551|7536|7551|7536|7550.3|7535.3|114
1643267700000|2022-01-27 07:15:00|7551.1|7536.1|7554.9|7539.9|7555.9|7540.9|7551.1|7536.1|72
1643268000000|2022-01-27 07:20:00|7555.2|7540.2|7559.6|7544.6|7560.6|7545.6|7555.2|7540.2|176
1643268300000|2022-01-27 07:25:00|7559.8|7544.8|7559.1|7544.1|7560.8|7545.8|7558.2|7543.2|135
1643268600000|2022-01-27 07:30:00|7559.2|7544.2|7561.5|7546.5|7563.4|7548.4|7559.2|7544.2|156
1643268900000|2022-01-27 07:35:00|7561.6|7546.6|7564.8|7549.8|7565.1|7550.1|7561.4|7546.4|129
1643269200000|2022-01-27 07:40:00|7565|7550|7561.4|7546.4|7565.8|7550.8|7560.8|7545.8|142
1643269500000|2022-01-27 07:45:00|7561.3|7546.3|7560.7|7545.7|7562.4|7547.4|7560.4|7545.4|115
1643269800000|2022-01-27 07:50:00|7560.8|7545.8|7561.3|7546.3|7563|7548|7560.8|7545.8|71
1643270100000|2022-01-27 07:55:00|7561.5|7546.5|7561.5|7546.5|7562.6|7547.6|7561.3|7546.3|57
1643270400000|2022-01-27 08:00:00|7561.6|7546.6|7564.7|7549.7|7565.8|7550.8|7561.6|7546.6|106
1643270700000|2022-01-27 08:05:00|7564.6|7549.6|7562.7|7547.7|7565.3|7550.3|7562.6|7547.6|79
1643271000000|2022-01-27 08:10:00|7562.8|7547.8|7560.4|7545.4|7562.8|7547.8|7559.6|7544.6|89
1643271300000|2022-01-27 08:15:00|7560.5|7545.5|7561.3|7546.3|7561.5|7546.5|7559.1|7544.1|102
1643271600000|2022-01-27 08:20:00|7561.2|7546.2|7561.8|7546.8|7563.6|7548.6|7560.7|7545.7|106
1643271900000|2022-01-27 08:25:00|7561.4|7546.4|7559.2|7544.2|7564.5|7549.5|7559.1|7544.1|110
1643272200000|2022-01-27 08:30:00|7559.6|7544.6|7558.7|7543.7|7560.5|7545.5|7558.7|7543.7|62
1643272500000|2022-01-27 08:35:00|7558.1|7543.1|7555.7|7540.7|7558.7|7543.7|7554|7539|141
1643272800000|2022-01-27 08:40:00|7555.8|7540.8|7553.7|7538.7|7555.9|7540.9|7553.1|7538.1|55
1643273100000|2022-01-27 08:45:00|7553.5|7538.5|7554|7539|7555.8|7540.8|7553.5|7538.5|82
1643273400000|2022-01-27 08:50:00|7554.1|7539.1|7550.4|7535.4|7554.1|7539.1|7550.2|7535.2|95
1643273700000|2022-01-27 08:55:00|7550.2|7535.2|7548.4|7533.4|7551.4|7536.4|7548.2|7533.2|78
1643274000000|2022-01-27 09:00:00|7548.5|7533.5|7550.4|7535.4|7551.1|7536.1|7548.2|7533.2|78
1643274300000|2022-01-27 09:05:00|7550.2|7535.2|7547.6|7532.6|7550.3|7535.3|7547.6|7532.6|92
1643274600000|2022-01-27 09:10:00|7547.7|7532.7|7545.2|7530.2|7547.9|7532.9|7544.6|7529.6|64
1643274900000|2022-01-27 09:15:00|7545.3|7530.3|7546.8|7531.8|7547.3|7532.3|7544.1|7529.1|103
1643275200000|2022-01-27 09:20:00|7546.9|7531.9|7547.1|7532.1|7547.5|7532.5|7545.7|7530.7|47
1643275500000|2022-01-27 09:25:00|7547.2|7532.2|7546.6|7531.6|7547.8|7532.8|7546.6|7531.6|62
1643275800000|2022-01-27 09:30:00|7546.4|7531.4|7545|7530|7546.4|7531.4|7544.8|7529.8|38
1643276100000|2022-01-27 09:35:00|7544.9|7529.9|7544.8|7529.8|7545.4|7530.4|7543|7528|92
1643276400000|2022-01-27 09:40:00|7544.9|7529.9|7545.1|7530.1|7545.5|7530.5|7544.2|7529.2|78
1643276700000|2022-01-27 09:45:00|7544.7|7529.7|7541.6|7526.6|7544.8|7529.8|7541.4|7526.4|80
1643277000000|2022-01-27 09:50:00|7541.5|7526.5|7541.1|7526.1|7541.8|7526.8|7540.8|7525.8|36
1643277300000|2022-01-27 09:55:00|7540.9|7525.9|7539.9|7524.9|7541.1|7526.1|7539.6|7524.6|87
1643277600000|2022-01-27 10:00:00|7540|7525|7540.6|7525.6|7541|7526|7539.3|7524.3|86
1643277900000|2022-01-27 10:05:00|7540.7|7525.7|7540.1|7525.1|7541.3|7526.3|7539.7|7524.7|56
1643278200000|2022-01-27 10:10:00|7540|7525|7541.7|7526.7|7542|7527|7540|7525|54
1643278500000|2022-01-27 10:15:00|7541.9|7526.9|7542.1|7527.1|7542.1|7527.1|7541.4|7526.4|17
1643278800000|2022-01-27 10:20:00|7541.8|7526.8|7540.8|7525.8|7542.5|7527.5|7540.7|7525.7|27
1643279100000|2022-01-27 10:25:00|7540.7|7525.7|7540.8|7525.8|7541.3|7526.3|7540.6|7525.6|29
1643279400000|2022-01-27 10:30:00|7540.5|7525.5|7541|7526|7541|7526|7540.5|7525.5|12
1643279700000|2022-01-27 10:35:00|7541.1|7526.1|7541.9|7526.9|7542.2|7527.2|7541.1|7526.1|54
1643280000000|2022-01-27 10:40:00|7542.2|7527.2|7543.3|7528.3|7543.3|7528.3|7542.2|7527.2|15
1643280300000|2022-01-27 10:45:00|7543.4|7528.4|7544.8|7529.8|7544.9|7529.9|7542.9|7527.9|37
1643280600000|2022-01-27 10:50:00|7544.9|7529.9|7547.2|7532.2|7547.8|7532.8|7544.9|7529.9|87
1643280900000|2022-01-27 10:55:00|7547.1|7532.1|7548.4|7533.4|7549|7534|7546.6|7531.6|67
1643281200000|2022-01-27 11:00:00|7548.3|7533.3|7546.8|7531.8|7548.9|7533.9|7545.3|7530.3|77
1643281500000|2022-01-27 11:05:00|7547|7532|7546.4|7531.4|7548|7533|7546|7531|68
1643281800000|2022-01-27 11:10:00|7546.6|7531.6|7548.4|7533.4|7549.3|7534.3|7546.6|7531.6|64
1643282100000|2022-01-27 11:15:00|7548.5|7533.5|7549.1|7534.1|7549.1|7534.1|7548|7533|28
1643282400000|2022-01-27 11:20:00|7549.2|7534.2|7550|7535|7550.8|7535.8|7548.9|7533.9|65
1643282700000|2022-01-27 11:25:00|7550.1|7535.1|7549.2|7534.2|7550.4|7535.4|7548.5|7533.5|60
1643283000000|2022-01-27 11:30:00|7549|7534|7548.2|7533.2|7549|7534|7548.2|7533.2|3
1643283300000|2022-01-27 11:35:00|7548.3|7533.3|7550.5|7535.5|7550.5|7535.5|7548.3|7533.3|16
1643283600000|2022-01-27 11:40:00|7550.4|7535.4|7550|7535|7552.3|7537.3|7550|7535|26
1643283900000|2022-01-27 11:45:00|7550.1|7535.1|7551.1|7536.1|7551.1|7536.1|7549.5|7534.5|19
1643284200000|2022-01-27 11:50:00|7551|7536|7550.8|7535.8|7551.5|7536.5|7548.2|7533.2|68
1643284500000|2022-01-27 11:55:00|7551|7536|7553|7538|7553.4|7538.4|7550.8|7535.8|40
1643284800000|2022-01-27 12:00:00|7552.8|7537.8|7554|7539|7555.1|7540.1|7552.8|7537.8|51
1643285100000|2022-01-27 12:05:00|7554.4|7539.4|7553.9|7538.9|7554.4|7539.4|7553.8|7538.8|29
1643285400000|2022-01-27 12:10:00|7553.8|7538.8|7553.6|7538.6|7553.9|7538.9|7553.2|7538.2|36
1643285700000|2022-01-27 12:15:00|7553.8|7538.8|7554|7539|7554.2|7539.2|7553.8|7538.8|24
1643286000000|2022-01-27 12:20:00|7553.6|7538.6|7554.2|7539.2|7554.6|7539.6|7553.6|7538.6|17
1643286300000|2022-01-27 12:25:00|7554.4|7539.4|7553.6|7538.6|7554.6|7539.6|7553.5|7538.5|19
1643286600000|2022-01-27 12:30:00|7553.8|7538.8|7556|7541|7556.1|7541.1|7553.2|7538.2|48
1643286900000|2022-01-27 12:35:00|7556.2|7541.2|7555.8|7540.8|7556.4|7541.4|7555.6|7540.6|19
1643287200000|2022-01-27 12:40:00|7555.5|7540.5|7555|7540|7555.8|7540.8|7554.4|7539.4|41
1643287500000|2022-01-27 12:45:00|7554.2|7539.2|7555.3|7540.3|7555.3|7540.3|7554.1|7539.1|33
1643287800000|2022-01-27 12:50:00|7555.2|7540.2|7555.3|7540.3|7555.4|7540.4|7554.5|7539.5|48
1643288100000|2022-01-27 12:55:00|7555.4|7540.4|7556.1|7541.1|7556.2|7541.2|7555.2|7540.2|32
1643288400000|2022-01-27 13:00:00|7555.9|7540.9|7556.1|7541.1|7557.6|7542.6|7555.3|7540.3|59
1643288700000|2022-01-27 13:05:00|7556|7541|7557.4|7542.4|7558|7543|7555.8|7540.8|42
1643289000000|2022-01-27 13:10:00|7557.2|7542.2|7557.2|7542.2|7558.2|7543.2|7557.1|7542.1|21
1643289300000|2022-01-27 13:15:00|7558|7543|7555.9|7540.9|7558|7543|7555.9|7540.9|30
1643289600000|2022-01-27 13:20:00|7556|7541|7551.6|7536.6|7556|7541|7551.6|7536.6|68
1643289900000|2022-01-27 13:25:00|7551.4|7536.4|7552.3|7537.3|7552.7|7537.7|7549.6|7534.6|74
1643290200000|2022-01-27 13:30:00|7552.1|7537.1|7554|7539|7554|7539|7551.1|7536.1|38
1643290500000|2022-01-27 13:35:00|7553.9|7538.9|7554.2|7539.2|7555.3|7540.3|7553.4|7538.4|73
1643290800000|2022-01-27 13:40:00|7553.8|7538.8|7555|7540|7556|7541|7553.8|7538.8|21
1643291100000|2022-01-27 13:45:00|7554.6|7539.6|7552.9|7537.9|7554.6|7539.6|7552.5|7537.5|56
1643291400000|2022-01-27 13:50:00|7553|7538|7551|7536|7553|7538|7550.5|7535.5|46
1643291700000|2022-01-27 13:55:00|7550.8|7535.8|7550.8|7535.8|7551|7536|7550.6|7535.6|43
1643292000000|2022-01-27 14:00:00|7550.9|7535.9|7553.1|7538.1|7558.6|7538.9|7550.8|7533.5|33
1643292300000|2022-01-27 14:05:00|7553.3|7538.3|7551.4|7536.4|7558.3|7538.7|7551.2|7533.3|48
1643292600000|2022-01-27 14:10:00|7551.2|7536.2|7556.1|7531.1|7556.4|7536.2|7551.1|7531.1|41
1643292900000|2022-01-27 14:15:00|7556|7531|7549.3|7534.3|7556|7535|7547.9|7530.2|38
1643293200000|2022-01-27 14:20:00|7549.4|7534.4|7549.1|7534.1|7549.5|7534.5|7549.1|7534.1|36
1643293500000|2022-01-27 14:25:00|7549.2|7534.2|7548.8|7533.8|7549.2|7534.2|7548.7|7533.7|23
1643293800000|2022-01-27 14:30:00|7548.7|7533.7|7549.9|7534.9|7550.4|7535.4|7548.7|7533.7|54
1643294100000|2022-01-27 14:35:00|7549.8|7534.8|7551.3|7526.3|7554.1|7535|7549|7526.3|159
1643294400000|2022-01-27 14:40:00|7551.4|7526.4|7549.5|7524.5|7551.6|7528.8|7543.6|7523.6|135
1643294700000|2022-01-27 14:45:00|7549.6|7524.6|7549.4|7524.4|7549.6|7529.4|7543.7|7523.1|111
1643295000000|2022-01-27 14:50:00|7549.2|7524.2|7548.5|7523.5|7550.1|7525.1|7547.8|7522.8|116
1643295300000|2022-01-27 14:55:00|7548.4|7523.4|7549.8|7524.8|7550.7|7529.9|7543|7523|107
1643295600000|2022-01-27 15:00:00|7549.7|7524.7|7544.6|7529.6|7550.9|7531|7544.6|7524.5|160
1643295900000|2022-01-27 15:05:00|7544.7|7529.7|7546.2|7531.2|7551.7|7531.6|7544.7|7525.9|96
1643296200000|2022-01-27 15:10:00|7546.3|7531.3|7548.9|7533.9|7554.2|7533.9|7546.2|7528.3|67
1643296500000|2022-01-27 15:15:00|7554.1|7529.1|7554.8|7529.8|7555.1|7534.7|7549.1|7528.9|151
1643296800000|2022-01-27 15:20:00|7554.7|7529.7|7555.7|7530.7|7556.6|7531.6|7554.7|7529.7|116
1643297100000|2022-01-27 15:25:00|7555.6|7530.6|7555.9|7530.9|7555.9|7530.9|7554.9|7529.9|171
1643297400000|2022-01-27 15:30:00|7555.8|7530.8|7553.4|7538.4|7558.2|7539.3|7552.6|7530.8|100
1643297700000|2022-01-27 15:35:00|7553.5|7538.5|7556.3|7541.3|7556.3|7541.3|7553.4|7538.4|98
1643298000000|2022-01-27 15:40:00|7556.2|7541.2|7556.1|7541.1|7556.7|7541.7|7555.6|7540.6|74
1643298300000|2022-01-27 15:45:00|7556|7541|7558.9|7543.9|7559|7544|7555.5|7540.5|70
1643298600000|2022-01-27 15:50:00|7559|7544|7558.1|7543.1|7559|7544|7557.1|7542.1|65
1643298900000|2022-01-27 15:55:00|7558|7543|7555.4|7540.4|7558.1|7543.1|7555.2|7540.2|126
1643299200000|2022-01-27 16:00:00|7555.3|7540.3|7553.2|7538.2|7555.5|7540.5|7552.9|7537.9|86
1643299500000|2022-01-27 16:05:00|7553.3|7538.3|7554.2|7539.2|7554.2|7539.2|7553.1|7538.1|54
1643299800000|2022-01-27 16:10:00|7554.3|7539.3|7555.4|7540.4|7555.5|7540.5|7554.3|7539.3|36
1643300100000|2022-01-27 16:15:00|7555.5|7540.5|7559.2|7534.2|7559.2|7540.6|7553.4|7533.4|35
1643300400000|2022-01-27 16:20:00|7558.5|7533.5|7554.9|7539.9|7559.1|7539.9|7552.8|7533.4|51
1643300700000|2022-01-27 16:25:00|7555|7540|7556|7541|7556.7|7541.7|7554.7|7539.7|70
1643301000000|2022-01-27 16:30:00|7556.1|7541.1|7555.7|7540.7|7556.1|7541.1|7555.6|7540.6|41
1643301300000|2022-01-27 16:35:00|7555.8|7540.8|7555.9|7540.9|7556|7541|7555.4|7540.4|48
1643301600000|2022-01-27 16:40:00|7556|7541|7555.9|7540.9|7556|7541|7555.7|7540.7|79
1643301900000|2022-01-27 16:45:00|7555.8|7540.8|7556|7541|7556|7541|7555.7|7540.7|99
1643302200000|2022-01-27 16:50:00|7555.9|7540.9|7555.5|7540.5|7556.2|7541.2|7555.3|7540.3|53
1643302500000|2022-01-27 16:55:00|7555.6|7540.6|7554.9|7539.9|7555.6|7540.6|7554.7|7539.7|53
1643302800000|2022-01-27 17:00:00|7554.8|7539.8|7560.6|7535.6|7561.2|7540.9|7554.8|7535.6|85
1643303100000|2022-01-27 17:05:00|7560.7|7535.7|7555.9|7540.9|7560.8|7540.9|7555.2|7535.6|86
1643303400000|2022-01-27 17:10:00|7556|7541|7561|7536|7562.5|7542.5|7555.2|7535.6|74
1643303700000|2022-01-27 17:15:00|7560.9|7535.9|7556.1|7541.1|7561|7541.5|7556|7535.9|21
1643304000000|2022-01-27 17:20:00|7556.2|7541.2|7556.5|7541.5|7556.8|7541.8|7556.1|7541.1|43
1643304300000|2022-01-27 17:25:00|7556.4|7541.4|7561.7|7536.7|7561.9|7541.4|7555.8|7535.9|77
1643304600000|2022-01-27 17:30:00|7556.6|7541.6|7561.9|7536.9|7562.2|7541.7|7556.4|7536.4|55
1643304900000|2022-01-27 17:35:00|7556.9|7541.9|7563.9|7538.9|7564.3|7543.5|7556.9|7538.4|106
1643305200000|2022-01-27 17:40:00|7564.2|7539.2|7563.5|7538.5|7564.2|7543.7|7557.8|7537.8|78
1643305500000|2022-01-27 17:45:00|7563.6|7538.6|7564.6|7539.6|7565.2|7544.7|7559.7|7538.4|90
1643305800000|2022-01-27 17:50:00|7564.4|7539.4|7562.8|7537.8|7564.5|7539.5|7562.7|7537.7|51
1643306100000|2022-01-27 17:55:00|7562.9|7537.9|7557.6|7542.6|7562.9|7542.6|7557|7537.1|60
1643306400000|2022-01-27 18:00:00|7557.5|7542.5|7557|7542|7557.7|7542.7|7556.8|7541.8|44
1643306700000|2022-01-27 18:05:00|7557.1|7542.1|7562.6|7537.6|7563.8|7544.5|7556.4|7537.3|83
1643307000000|2022-01-27 18:10:00|7562.4|7537.4|7562.4|7537.4|7562.6|7542.4|7557.1|7537.2|49
1643307300000|2022-01-27 18:15:00|7562.5|7537.5|7557.2|7542.2|7562.5|7542.4|7556.2|7536.4|101
1643307600000|2022-01-27 18:20:00|7557.3|7542.3|7557.3|7542.3|7557.4|7542.4|7557.2|7542.2|25
1643307900000|2022-01-27 18:25:00|7557.4|7542.4|7559.5|7544.5|7559.5|7544.5|7557.2|7542.2|42
1643308200000|2022-01-27 18:30:00|7559.4|7544.4|7563.9|7538.9|7564.4|7544.4|7558.6|7538.2|67
1643308500000|2022-01-27 18:35:00|7564|7539|7564.1|7539.1|7564.1|7539.1|7563.9|7538.9|25
1643308800000|2022-01-27 18:40:00|7564|7539|7563.8|7538.8|7564.2|7539.2|7563.8|7538.8|46
1643309100000|2022-01-27 18:45:00|7563.9|7538.9|7563.7|7538.7|7564|7539|7563.7|7538.7|21
1643309400000|2022-01-27 18:50:00|7563.8|7538.8|7563.8|7538.8|7563.8|7538.8|7563.6|7538.6|43
1643309700000|2022-01-27 18:55:00|7563.7|7538.7|7563.6|7538.6|7563.9|7538.9|7563.3|7538.3|34
1643310000000|2022-01-27 19:00:00|7563.5|7538.5|7563|7538|7563.5|7538.5|7563|7538|16
1643310300000|2022-01-27 19:05:00|7563.1|7538.1|7562.8|7537.8|7563.1|7538.1|7562|7537|20
1643310600000|2022-01-27 19:10:00|7562.7|7537.7|7564.1|7539.1|7564.1|7539.1|7562.7|7537.7|21
1643310900000|2022-01-27 19:15:00|7564.5|7539.5|7564.6|7539.6|7564.6|7539.6|7564.5|7539.5|2
1643311200000|2022-01-27 19:20:00|7564.8|7539.8|7560.1|7545.1|7565.2|7545.2|7560.1|7539.8|14
1643311500000|2022-01-27 19:25:00|7560.2|7545.2|7566.4|7541.4|7566.6|7546.6|7560.1|7541.3|22
1643311800000|2022-01-27 19:30:00|7566.3|7541.3|7566.4|7541.4|7566.4|7541.4|7565.9|7540.9|26
1643312100000|2022-01-27 19:35:00|7566.3|7541.3|7565.6|7540.6|7567|7542|7565.6|7540.6|39
1643312400000|2022-01-27 19:40:00|7565.4|7540.4|7565.3|7540.3|7565.4|7540.4|7564.8|7539.8|72
1643312700000|2022-01-27 19:45:00|7565.4|7540.4|7565.3|7540.3|7565.4|7540.4|7565.3|7540.3|2
1643313000000|2022-01-27 19:50:00|7565.2|7540.2|7565.6|7540.6|7565.8|7540.8|7565.1|7540.1|8
1643313300000|2022-01-27 19:55:00|7565.5|7540.5|7565.5|7540.5|7565.5|7540.5|7565.5|7540.5|1
1643333400000|2022-01-28 01:30:00|7559.1|7534.1|7560.7|7535.7|7560.7|7535.7|7559.1|7534.1|2
1643334900000|2022-01-28 01:55:00|7559.7|7534.7|7559.4|7534.4|7559.7|7534.7|7559.4|7534.4|2
1643335500000|2022-01-28 02:05:00|7559.9|7534.9|7559.8|7534.8|7559.9|7534.9|7559.8|7534.8|2
1643335800000|2022-01-28 02:10:00|7559.7|7534.7|7559.9|7534.9|7559.9|7534.9|7559.2|7534.2|5
1643337300000|2022-01-28 02:35:00|7560.1|7535.1|7560|7535|7560.2|7535.2|7560|7535|4
1643337900000|2022-01-28 02:45:00|7560.4|7535.4|7561.2|7536.2|7561.2|7536.2|7560.4|7535.4|3
1643338200000|2022-01-28 02:50:00|7560.4|7535.4|7558.7|7533.7|7560.4|7535.4|7558.7|7533.7|3
1643338500000|2022-01-28 02:55:00|7558.9|7533.9|7558.7|7533.7|7559.1|7534.1|7558.7|7533.7|4
1643338800000|2022-01-28 03:00:00|7558.6|7533.6|7557.9|7532.9|7558.7|7533.7|7557.9|7532.9|7
1643339100000|2022-01-28 03:05:00|7558.2|7533.2|7558|7533|7558.4|7533.4|7558|7533|7
1643339400000|2022-01-28 03:10:00|7558.2|7533.2|7560.2|7535.2|7560.2|7535.2|7558|7533|34
1643339700000|2022-01-28 03:15:00|7560|7535|7558.6|7533.6|7560.1|7535.1|7558.6|7533.6|39
1643340000000|2022-01-28 03:20:00|7557.3|7532.3|7557.4|7532.4|7557.4|7532.4|7556.5|7531.5|5
1643340300000|2022-01-28 03:25:00|7557.5|7532.5|7556.3|7531.3|7557.5|7532.5|7556.1|7531.1|37
1643340600000|2022-01-28 03:30:00|7556.4|7531.4|7553.9|7538.9|7557.7|7539.1|7552.2|7531.4|200
1643340900000|2022-01-28 03:35:00|7554|7539|7551.5|7536.5|7554.1|7539.1|7551.5|7536.5|54
1643341200000|2022-01-28 03:40:00|7551.6|7536.6|7553.1|7538.1|7553.1|7538.1|7550.3|7535.3|52
1643341500000|2022-01-28 03:45:00|7552.9|7537.9|7546.3|7531.3|7552.9|7537.9|7545.1|7530.1|139
1643341800000|2022-01-28 03:50:00|7546.4|7531.4|7545.3|7530.3|7546.7|7531.7|7544.9|7529.9|113
1643342100000|2022-01-28 03:55:00|7545.4|7530.4|7545.5|7530.5|7546.3|7531.3|7544.2|7529.2|69
1643342400000|2022-01-28 04:00:00|7545.4|7530.4|7542.6|7527.6|7545.4|7530.4|7541.6|7526.6|74
1643342700000|2022-01-28 04:05:00|7542.4|7527.4|7542.5|7527.5|7543.1|7528.1|7541.7|7526.7|83
1643343000000|2022-01-28 04:10:00|7542.7|7527.7|7542.6|7527.6|7542.9|7527.9|7542|7527|60
1643343300000|2022-01-28 04:15:00|7542.7|7527.7|7542.2|7527.2|7543.1|7528.1|7542.2|7527.2|33
1643343600000|2022-01-28 04:20:00|7542.1|7527.1|7542.9|7527.9|7543|7528|7542|7527|33
1643343900000|2022-01-28 04:25:00|7542.8|7527.8|7544.6|7529.6|7545.1|7530.1|7542.7|7527.7|52
1643344200000|2022-01-28 04:30:00|7544.7|7529.7|7544.2|7529.2|7546.3|7531.3|7544.2|7529.2|62
1643344500000|2022-01-28 04:35:00|7544.1|7529.1|7541.8|7526.8|7546.4|7531.4|7541.8|7526.8|117
1643344800000|2022-01-28 04:40:00|7541.9|7526.9|7538.1|7523.1|7541.9|7526.9|7538.1|7523.1|93
1643345100000|2022-01-28 04:45:00|7538|7523|7537.7|7522.7|7538.8|7523.8|7535.8|7520.8|121
1643345400000|2022-01-28 04:50:00|7537.8|7522.8|7538.3|7523.3|7538.8|7523.8|7535.2|7520.2|127
1643345700000|2022-01-28 04:55:00|7538.4|7523.4|7539.1|7524.1|7539.8|7524.8|7538.3|7523.3|68
1643346000000|2022-01-28 05:00:00|7539.2|7524.2|7534.4|7519.4|7539.2|7524.2|7533.7|7518.7|91
1643346300000|2022-01-28 05:05:00|7534.3|7519.3|7538.3|7523.3|7538.7|7523.7|7533.7|7518.7|168
1643346600000|2022-01-28 05:10:00|7538|7523|7532.8|7517.8|7538.1|7523.1|7532.5|7517.5|153
1643346900000|2022-01-28 05:15:00|7532.5|7517.5|7527.2|7512.2|7532.5|7517.5|7526.6|7511.6|207
1643347200000|2022-01-28 05:20:00|7527.3|7512.3|7530.3|7515.3|7532.2|7517.2|7527.3|7512.3|157
1643347500000|2022-01-28 05:25:00|7530.2|7515.2|7528.8|7513.8|7530.9|7515.9|7527.9|7512.9|91
1643347800000|2022-01-28 05:30:00|7529.4|7514.4|7528.7|7513.7|7529.8|7514.8|7527.9|7512.9|56
1643348100000|2022-01-28 05:35:00|7528.8|7513.8|7529|7514|7529.6|7514.6|7527.7|7512.7|64
1643348400000|2022-01-28 05:40:00|7528.9|7513.9|7526|7511|7529.8|7514.8|7525.2|7510.2|81
1643348700000|2022-01-28 05:45:00|7526.1|7511.1|7526.3|7511.3|7527.8|7512.8|7526.1|7511.1|58
1643349000000|2022-01-28 05:50:00|7526.4|7511.4|7526.6|7511.6|7526.7|7511.7|7525.6|7510.6|56
1643349300000|2022-01-28 05:55:00|7526.5|7511.5|7524.6|7509.6|7526.5|7511.5|7521.2|7506.2|107
1643349600000|2022-01-28 06:00:00|7524.5|7509.5|7521.4|7506.4|7524.7|7509.7|7520.3|7505.3|100
1643349900000|2022-01-28 06:05:00|7521.3|7506.3|7523.7|7508.7|7523.7|7508.7|7521.3|7506.3|116
1643350200000|2022-01-28 06:10:00|7523.4|7508.4|7527.9|7512.9|7528.1|7513.1|7523.3|7508.3|126
1643350500000|2022-01-28 06:15:00|7528|7513|7529.1|7514.1|7529.5|7514.5|7527.7|7512.7|114
1643350800000|2022-01-28 06:20:00|7529|7514|7527.8|7512.8|7529.2|7514.2|7527.7|7512.7|43
1643351100000|2022-01-28 06:25:00|7527.7|7512.7|7527.5|7512.5|7528.4|7513.4|7527.3|7512.3|94
1643351400000|2022-01-28 06:30:00|7527.4|7512.4|7530|7515|7530.7|7515.7|7527.3|7512.3|112
1643351700000|2022-01-28 06:35:00|7529.9|7514.9|7527.3|7512.3|7530|7515|7527.3|7512.3|113
1643352000000|2022-01-28 06:40:00|7527.2|7512.2|7524.4|7509.4|7527.2|7512.2|7524.3|7509.3|75
1643352300000|2022-01-28 06:45:00|7524.5|7509.5|7527.9|7512.9|7528|7513|7524.3|7509.3|65
1643352600000|2022-01-28 06:50:00|7528|7513|7531.8|7516.8|7532.1|7517.1|7527.9|7512.9|135
1643352900000|2022-01-28 06:55:00|7531.5|7516.5|7534.6|7519.6|7534.7|7519.7|7531.4|7516.4|153
1643353200000|2022-01-28 07:00:00|7534.5|7519.5|7535.4|7520.4|7536.6|7521.6|7534.2|7519.2|146
1643353500000|2022-01-28 07:05:00|7535.2|7520.2|7533.7|7518.7|7535.5|7520.5|7530.6|7515.6|167
1643353800000|2022-01-28 07:10:00|7533.6|7518.6|7535.6|7520.6|7536.7|7521.7|7533.4|7518.4|168
1643354100000|2022-01-28 07:15:00|7535.4|7520.4|7537.5|7522.5|7537.5|7522.5|7535|7520|56
1643354400000|2022-01-28 07:20:00|7537.6|7522.6|7538.8|7523.8|7541|7526|7537.5|7522.5|171
1643354700000|2022-01-28 07:25:00|7538.7|7523.7|7540.1|7525.1|7540.3|7525.3|7538.2|7523.2|157
1643355000000|2022-01-28 07:30:00|7540.2|7525.2|7539.8|7524.8|7541.2|7526.2|7539.3|7524.3|100
1643355300000|2022-01-28 07:35:00|7540.2|7525.2|7538.5|7523.5|7540.9|7525.9|7538.3|7523.3|111
1643355600000|2022-01-28 07:40:00|7538.6|7523.6|7534.8|7519.8|7538.8|7523.8|7534.7|7519.7|100
1643355900000|2022-01-28 07:45:00|7534.7|7519.7|7535.3|7520.3|7536.4|7521.4|7534.6|7519.6|85
1643356200000|2022-01-28 07:50:00|7535.4|7520.4|7535.3|7520.3|7536.4|7521.4|7534.6|7519.6|101
1643356500000|2022-01-28 07:55:00|7535.5|7520.5|7536.1|7521.1|7536.7|7521.7|7534.7|7519.7|106
1643356800000|2022-01-28 08:00:00|7536|7521|7537.5|7522.5|7538.4|7523.4|7535.9|7520.9|67
1643357100000|2022-01-28 08:05:00|7537.6|7522.6|7538.2|7523.2|7538.2|7523.2|7537|7522|84
1643357400000|2022-01-28 08:10:00|7538.4|7523.4|7540.2|7525.2|7540.3|7525.3|7537.3|7522.3|110
1643357700000|2022-01-28 08:15:00|7540.3|7525.3|7541.2|7526.2|7541.3|7526.3|7538.3|7523.3|177
1643358000000|2022-01-28 08:20:00|7541.3|7526.3|7540.6|7525.6|7543|7528|7540.1|7525.1|131
1643358300000|2022-01-28 08:25:00|7540.5|7525.5|7539.9|7524.9|7543.5|7528.5|7539|7524|144
1643358600000|2022-01-28 08:30:00|7540|7525|7539.4|7524.4|7541|7526|7538.3|7523.3|142
1643358900000|2022-01-28 08:35:00|7539.2|7524.2|7539.4|7524.4|7540.1|7525.1|7538.3|7523.3|82
1643359200000|2022-01-28 08:40:00|7539.7|7524.7|7539.7|7524.7|7540.5|7525.5|7539.1|7524.1|68
1643359500000|2022-01-28 08:45:00|7539.5|7524.5|7537.3|7522.3|7539.7|7524.7|7537|7522|94
1643359800000|2022-01-28 08:50:00|7537.2|7522.2|7535.8|7520.8|7537.4|7522.4|7535.7|7520.7|80
1643360100000|2022-01-28 08:55:00|7536|7521|7535.3|7520.3|7536.4|7521.4|7534.5|7519.5|50
1643360400000|2022-01-28 09:00:00|7534.8|7519.8|7532.9|7517.9|7534.8|7519.8|7530.3|7515.3|137
1643360700000|2022-01-28 09:05:00|7533.1|7518.1|7533.5|7518.5|7533.8|7518.8|7531.6|7516.6|94
1643361000000|2022-01-28 09:10:00|7533.2|7518.2|7532|7517|7533.3|7518.3|7532|7517|77
1643361300000|2022-01-28 09:15:00|7532.4|7517.4|7533.4|7518.4|7534|7519|7532.4|7517.4|35
1643361600000|2022-01-28 09:20:00|7533.3|7518.3|7533.5|7518.5|7533.8|7518.8|7532.8|7517.8|40
1643361900000|2022-01-28 09:25:00|7533.3|7518.3|7534.5|7519.5|7535|7520|7533.1|7518.1|55
1643362200000|2022-01-28 09:30:00|7534.3|7519.3|7530|7515|7534.8|7519.8|7530|7515|127
1643362500000|2022-01-28 09:35:00|7529.7|7514.7|7528.6|7513.6|7530.6|7515.6|7528.6|7513.6|66
1643362800000|2022-01-28 09:40:00|7528.4|7513.4|7527|7512|7529.8|7514.8|7526.8|7511.8|70
1643363100000|2022-01-28 09:45:00|7526.8|7511.8|7529.5|7514.5|7529.8|7514.8|7525.8|7510.8|79
1643363400000|2022-01-28 09:50:00|7529.6|7514.6|7536.2|7521.2|7536.2|7521.2|7529.5|7514.5|140
1643363700000|2022-01-28 09:55:00|7536.4|7521.4|7536.4|7521.4|7538.6|7523.6|7535.7|7520.7|146
1643364000000|2022-01-28 10:00:00|7535.9|7520.9|7536.5|7521.5|7537.9|7522.9|7535.9|7520.9|69
1643364300000|2022-01-28 10:05:00|7536.6|7521.6|7537.2|7522.2|7539.1|7524.1|7536.5|7521.5|85
1643364600000|2022-01-28 10:10:00|7537.3|7522.3|7539.7|7524.7|7540|7525|7537.2|7522.2|50
1643364900000|2022-01-28 10:15:00|7539.9|7524.9|7540.2|7525.2|7541.6|7526.6|7539.7|7524.7|41
1643365200000|2022-01-28 10:20:00|7540.4|7525.4|7541.2|7526.2|7541.4|7526.4|7539.9|7524.9|41
1643365500000|2022-01-28 10:25:00|7541.3|7526.3|7540.5|7525.5|7541.4|7526.4|7540.3|7525.3|23
1643365800000|2022-01-28 10:30:00|7540.6|7525.6|7541.4|7526.4|7541.7|7526.7|7540.6|7525.6|12
1643366100000|2022-01-28 10:35:00|7541.3|7526.3|7542.9|7527.9|7544.6|7529.6|7540.9|7525.9|55
1643366400000|2022-01-28 10:40:00|7542.8|7527.8|7542.8|7527.8|7542.9|7527.9|7542.8|7527.8|3
1643366700000|2022-01-28 10:45:00|7542.6|7527.6|7543.3|7528.3|7544.1|7529.1|7540.4|7525.4|82
1643367000000|2022-01-28 10:50:00|7543.1|7528.1|7544|7529|7544.9|7529.9|7543.1|7528.1|33
1643367300000|2022-01-28 10:55:00|7544.1|7529.1|7542.2|7527.2|7544.2|7529.2|7542.2|7527.2|20
1643367600000|2022-01-28 11:00:00|7542.1|7527.1|7542.2|7527.2|7542.4|7527.4|7540.8|7525.8|33
1643367900000|2022-01-28 11:05:00|7542.1|7527.1|7542.6|7527.6|7543|7528|7542.1|7527.1|37
1643368200000|2022-01-28 11:10:00|7542.7|7527.7|7542.8|7527.8|7544.1|7529.1|7542.5|7527.5|82
1643368500000|2022-01-28 11:15:00|7543.1|7528.1|7542.8|7527.8|7544.1|7529.1|7542.2|7527.2|45
1643368800000|2022-01-28 11:20:00|7543|7528|7543.1|7528.1|7544.7|7529.7|7542.5|7527.5|47
1643369100000|2022-01-28 11:25:00|7543|7528|7543.4|7528.4|7543.4|7528.4|7542.7|7527.7|29
1643369400000|2022-01-28 11:30:00|7543.2|7528.2|7541.6|7526.6|7543.2|7528.2|7539.8|7524.8|13
1643370000000|2022-01-28 11:40:00|7541.5|7526.5|7541.4|7526.4|7541.6|7526.6|7541.4|7526.4|5
1643370300000|2022-01-28 11:45:00|7542|7527|7541.4|7526.4|7543|7528|7541.4|7526.4|24
1643370600000|2022-01-28 11:50:00|7541.2|7526.2|7539.7|7524.7|7543.9|7526.2|7538.7|7518.1|51
1643370900000|2022-01-28 11:55:00|7539.8|7524.8|7539.4|7524.4|7540.8|7525.8|7539.4|7524.4|21
1643371200000|2022-01-28 12:00:00|7539.5|7524.5|7538.5|7523.5|7539.8|7524.8|7538.5|7523.5|21
1643371500000|2022-01-28 12:05:00|7538.6|7523.6|7537.2|7522.2|7538.7|7523.7|7536|7521|78
1643371800000|2022-01-28 12:10:00|7537.3|7522.3|7538.1|7523.1|7538.5|7523.5|7537.2|7522.2|36
1643372100000|2022-01-28 12:15:00|7538.2|7523.2|7536.6|7521.6|7538.2|7523.2|7535.5|7520.5|58
1643372400000|2022-01-28 12:20:00|7536.3|7521.3|7538.8|7523.8|7538.8|7523.8|7536.2|7521.2|38
1643372700000|2022-01-28 12:25:00|7539|7524|7539|7524|7539|7524|7538.7|7523.7|4
1643373000000|2022-01-28 12:30:00|7538.8|7523.8|7539|7524|7539|7524|7538.6|7523.6|21
1643373600000|2022-01-28 12:40:00|7539.2|7524.2|7540|7525|7541.8|7526.8|7539|7524|36
1643373900000|2022-01-28 12:45:00|7539.8|7524.8|7540.1|7525.1|7540.4|7525.4|7539.7|7524.7|33
1643374200000|2022-01-28 12:50:00|7540.2|7525.2|7542.3|7527.3|7542.4|7527.4|7540.1|7525.1|29
1643374500000|2022-01-28 12:55:00|7542.4|7527.4|7541.2|7526.2|7542.4|7527.4|7540.8|7525.8|50
1643374800000|2022-01-28 13:00:00|7541.1|7526.1|7541.1|7526.1|7541.6|7526.6|7540.7|7525.7|68
1643375100000|2022-01-28 13:05:00|7541.2|7526.2|7539.8|7524.8|7541.4|7526.4|7539.3|7524.3|59
1643375400000|2022-01-28 13:10:00|7539.7|7524.7|7539|7524|7539.8|7524.8|7538.7|7523.7|18
1643375700000|2022-01-28 13:15:00|7538.7|7523.7|7537.3|7522.3|7538.8|7523.8|7537.3|7522.3|73
1643376000000|2022-01-28 13:20:00|7537.5|7522.5|7537.5|7522.5|7538|7523|7537.5|7522.5|49
1643376300000|2022-01-28 13:25:00|7537.8|7522.8|7537.5|7522.5|7537.9|7522.9|7537.5|7522.5|15
1643376600000|2022-01-28 13:30:00|7537.4|7522.4|7531.9|7516.9|7537.4|7522.4|7530.6|7515.6|147
1643376900000|2022-01-28 13:35:00|7532.3|7517.3|7529.7|7514.7|7532.3|7517.3|7528.6|7513.6|96
1643377200000|2022-01-28 13:40:00|7530.5|7515.5|7528.9|7513.9|7530.7|7515.7|7527.7|7512.7|106
1643377500000|2022-01-28 13:45:00|7529.1|7514.1|7532.7|7517.7|7532.7|7517.7|7528.4|7513.4|87
1643377800000|2022-01-28 13:50:00|7532.6|7517.6|7531|7516|7533|7518|7530.2|7515.2|62
1643378100000|2022-01-28 13:55:00|7531.1|7516.1|7528.7|7513.7|7532|7517|7528.6|7513.6|66
1643378400000|2022-01-28 14:00:00|7529|7514|7529.2|7514.2|7529.4|7514.4|7529|7514|39
1643378700000|2022-01-28 14:05:00|7529.4|7514.4|7531.1|7516.1|7536.4|7516.2|7529.4|7510.8|33
1643379000000|2022-01-28 14:10:00|7530.9|7515.9|7535.6|7510.6|7536.5|7516.1|7530.9|7510.4|70
1643379300000|2022-01-28 14:15:00|7535.8|7510.8|7533.5|7518.5|7536.4|7518.6|7530.8|7510.8|81
1643379600000|2022-01-28 14:20:00|7532.7|7517.7|7533.2|7518.2|7533.4|7518.4|7532.3|7517.3|66
1643379900000|2022-01-28 14:25:00|7533.1|7518.1|7531.6|7516.6|7533.3|7518.3|7531.6|7516.6|67
1643380200000|2022-01-28 14:30:00|7531.7|7516.7|7533.2|7518.2|7533.4|7518.4|7531.6|7516.6|115
1643380500000|2022-01-28 14:35:00|7533.1|7518.1|7533.7|7518.7|7534.1|7519.1|7533.1|7518.1|21
1643380800000|2022-01-28 14:40:00|7533.6|7518.6|7533.4|7518.4|7533.6|7518.6|7533.1|7518.1|7
1643381100000|2022-01-28 14:45:00|7533.3|7518.3|7531.9|7516.9|7533.6|7518.6|7531.3|7516.3|39
1643381400000|2022-01-28 14:50:00|7531.8|7516.8|7531.5|7516.5|7532.7|7517.7|7530.5|7515.5|67
1643381700000|2022-01-28 14:55:00|7530.9|7515.9|7537.6|7512.6|7537.6|7517.9|7530.9|7512.5|132
1643382000000|2022-01-28 15:00:00|7538|7513|7533.8|7518.8|7539.9|7519.5|7532.4|7512.7|211
1643382300000|2022-01-28 15:05:00|7533.9|7518.9|7534.9|7519.9|7535.5|7520.5|7533.8|7518.8|58
1643382600000|2022-01-28 15:10:00|7534.7|7519.7|7541.1|7516.1|7541.4|7519.9|7534.3|7514.6|136
1643382900000|2022-01-28 15:15:00|7541|7516|7540.1|7515.1|7541.3|7520.3|7535.1|7514.9|124
1643383200000|2022-01-28 15:20:00|7540|7515|7535|7520|7540.1|7520.1|7534.5|7514.5|91
1643383500000|2022-01-28 15:25:00|7534.9|7519.9|7537.6|7522.6|7541.1|7522.7|7534.4|7514.6|87
1643383800000|2022-01-28 15:30:00|7537.7|7522.7|7538.1|7523.1|7539.3|7524.3|7537.7|7522.7|54
1643384100000|2022-01-28 15:35:00|7538|7523|7537.4|7522.4|7538|7523|7536.9|7521.9|39
1643384400000|2022-01-28 15:40:00|7537.3|7522.3|7537.8|7522.8|7537.9|7522.9|7536.8|7521.8|21
1643384700000|2022-01-28 15:45:00|7537.9|7522.9|7537.9|7522.9|7538.7|7523.7|7537.8|7522.8|33
1643385000000|2022-01-28 15:50:00|7537.8|7522.8|7537|7522|7538|7523|7536.7|7521.7|31
1643385300000|2022-01-28 15:55:00|7537.2|7522.2|7538.7|7523.7|7539|7524|7536.8|7521.8|37
1643385600000|2022-01-28 16:00:00|7538.8|7523.8|7539.1|7524.1|7539.2|7524.2|7538.8|7523.8|15
1643385900000|2022-01-28 16:05:00|7538.8|7523.8|7538.6|7523.6|7538.8|7523.8|7538.3|7523.3|5
1643386200000|2022-01-28 16:10:00|7538.2|7523.2|7536.6|7521.6|7538.5|7523.5|7536.5|7521.5|29
1643386500000|2022-01-28 16:15:00|7536.5|7521.5|7533.8|7518.8|7536.6|7521.6|7533.8|7518.8|89
1643386800000|2022-01-28 16:20:00|7533.9|7518.9|7533.8|7518.8|7535|7520|7533.5|7518.5|76
1643387100000|2022-01-28 16:25:00|7533.9|7518.9|7533.8|7518.8|7534.6|7519.6|7533.6|7518.6|33
1643387400000|2022-01-28 16:30:00|7533.9|7518.9|7534|7519|7534.8|7519.8|7533.7|7518.7|60
1643387700000|2022-01-28 16:35:00|7534.1|7519.1|7532.9|7517.9|7534.8|7519.8|7532.1|7517.1|67
1643388000000|2022-01-28 16:40:00|7533|7518|7533.2|7518.2|7533.5|7518.5|7533|7518|19
1643388300000|2022-01-28 16:45:00|7533|7518|7533|7518|7533.2|7518.2|7532.7|7517.7|20
1643388600000|2022-01-28 16:50:00|7533.2|7518.2|7533.1|7518.1|7533.2|7518.2|7532.9|7517.9|28
1643388900000|2022-01-28 16:55:00|7533|7518|7533.1|7518.1|7533.3|7518.3|7532.4|7517.4|16
1643389200000|2022-01-28 17:00:00|7533.2|7518.2|7533.4|7518.4|7533.4|7518.4|7533.1|7518.1|9
1643389500000|2022-01-28 17:05:00|7533.3|7518.3|7532.9|7517.9|7533.5|7518.5|7532.4|7517.4|16
1643389800000|2022-01-28 17:10:00|7533|7518|7535.3|7520.3|7536.2|7521.2|7532.9|7517.9|47
1643390100000|2022-01-28 17:15:00|7535.4|7520.4|7540.4|7515.4|7540.6|7521.1|7535.1|7515.1|108
1643390400000|2022-01-28 17:20:00|7540.2|7515.2|7541|7516|7541.6|7521.7|7534.9|7515.2|124
1643390700000|2022-01-28 17:25:00|7541.1|7516.1|7535.6|7520.6|7541.1|7521.1|7535.6|7515.8|92
1643391000000|2022-01-28 17:30:00|7535.5|7520.5|7535|7520|7535.8|7520.8|7534.9|7519.9|59
1643391300000|2022-01-28 17:35:00|7535.1|7520.1|7535.8|7520.8|7535.9|7520.9|7535|7520|33
1643391600000|2022-01-28 17:40:00|7535.7|7520.7|7535.7|7520.7|7535.9|7520.9|7535.6|7520.6|58
1643391900000|2022-01-28 17:45:00|7535.4|7520.4|7535.3|7520.3|7540.8|7520.7|7535.2|7515.3|119
1643392200000|2022-01-28 17:50:00|7535.4|7520.4|7540.4|7515.4|7540.6|7520.6|7535.2|7515.1|75
1643392500000|2022-01-28 17:55:00|7540.5|7515.5|7535.6|7520.6|7540.6|7520.6|7535.2|7515.3|86
1643392800000|2022-01-28 18:00:00|7535.7|7520.7|7540.3|7515.3|7540.5|7520.7|7535.2|7515.3|54
1643393100000|2022-01-28 18:05:00|7540.4|7515.4|7539.6|7514.6|7540.4|7515.4|7539.5|7514.5|20
1643393400000|2022-01-28 18:10:00|7539.7|7514.7|7539.4|7514.4|7539.7|7514.7|7539.2|7514.2|109
1643393700000|2022-01-28 18:15:00|7539.3|7514.3|7539.7|7514.7|7540.9|7515.9|7539.3|7514.3|45
1643394000000|2022-01-28 18:20:00|7539.8|7514.8|7534.7|7519.7|7539.8|7520|7534.7|7514.7|45
1643394300000|2022-01-28 18:25:00|7534.8|7519.8|7534.8|7519.8|7535|7520|7534.6|7519.6|51
1643394600000|2022-01-28 18:30:00|7534.7|7519.7|7534.8|7519.8|7534.9|7519.9|7534.6|7519.6|65
1643394900000|2022-01-28 18:35:00|7534.7|7519.7|7534.9|7519.9|7535.2|7520.2|7534.7|7519.7|51
1643395200000|2022-01-28 18:40:00|7534.8|7519.8|7535|7520|7535.1|7520.1|7534.6|7519.6|48
1643395500000|2022-01-28 18:45:00|7535.2|7520.2|7535.2|7520.2|7540.5|7520.8|7534.9|7514.8|91
1643395800000|2022-01-28 18:50:00|7535.3|7520.3|7540.2|7515.2|7540.3|7520.4|7535.1|7514.7|83
1643396100000|2022-01-28 18:55:00|7540.3|7515.3|7539.8|7514.8|7540.6|7520.6|7534.9|7514.8|71
1643396400000|2022-01-28 19:00:00|7539.9|7514.9|7540.2|7515.2|7540.7|7515.7|7539.8|7514.8|77
1643396700000|2022-01-28 19:05:00|7540|7515|7540.1|7515.1|7540.3|7515.3|7540|7515|34
1643397300000|2022-01-28 19:15:00|7540.2|7515.2|7540.3|7515.3|7540.3|7515.3|7539.7|7514.7|67
1643397600000|2022-01-28 19:20:00|7540.4|7515.4|7540.5|7515.5|7540.6|7515.6|7539.9|7514.9|76
1643397900000|2022-01-28 19:25:00|7540.4|7515.4|7540|7515|7540.5|7515.5|7539.7|7514.7|173
1643398200000|2022-01-28 19:30:00|7540.1|7515.1|7540.3|7515.3|7540.4|7515.4|7539.8|7514.8|113
1643398500000|2022-01-28 19:35:00|7540.1|7515.1|7540.5|7515.5|7540.5|7515.5|7540.1|7515.1|22
1643398800000|2022-01-28 19:40:00|7540.4|7515.4|7539.6|7514.6|7540.5|7515.5|7539.4|7514.4|129
1643399100000|2022-01-28 19:45:00|7539.7|7514.7|7540.4|7515.4|7540.4|7515.4|7539.7|7514.7|16
1643399400000|2022-01-28 19:50:00|7540.5|7515.5|7540.5|7515.5|7540.5|7515.5|7540.5|7515.5|1
1643399700000|2022-01-28 19:55:00|7540.3|7515.3|7541.3|7516.3|7542.8|7522.2|7537.2|7514.8|17
1643400000000|2022-01-28 20:00:00|7541.4|7516.4|7540.8|7515.8|7541.4|7516.4|7540.2|7515.2|12
1643400300000|2022-01-28 20:05:00|7540.6|7515.6|7540.8|7515.8|7540.8|7515.8|7540.6|7515.6|4
1643400600000|2022-01-28 20:10:00|7540.7|7515.7|7540.7|7515.7|7540.7|7515.7|7540.7|7515.7|1
1643400900000|2022-01-28 20:15:00|7540.6|7515.6|7540.7|7515.7|7540.8|7515.8|7540.6|7515.6|4
1643401200000|2022-01-28 20:20:00|7540.8|7515.8|7541.1|7516.1|7541.1|7516.1|7540.6|7515.6|7
1643401500000|2022-01-28 20:25:00|7541.3|7516.3|7542.5|7517.5|7545.2|7520.2|7540.9|7515.9|27
1643401800000|2022-01-28 20:30:00|7542.7|7517.7|7544.4|7519.4|7544.4|7524.6|7537.6|7517.7|26
1643402700000|2022-01-28 20:45:00|7544|7519|7542.1|7517.1|7544|7519|7542|7517|9
1643403000000|2022-01-28 20:50:00|7542.2|7517.2|7542.2|7517.2|7542.2|7517.2|7542|7517|3
1643403300000|2022-01-28 20:55:00|7542|7517|7540|7515|7542.1|7517.1|7540|7515|16
1643592600000|2022-01-31 01:30:00|7545.3|7516.3|7545|7516|7545.3|7516.3|7545|7516|3
1643592900000|2022-01-31 01:35:00|7542.7|7513.7|7538.4|7513.4|7542.7|7513.9|7538.2|7511.9|73
1643593200000|2022-01-31 01:40:00|7538.5|7513.5|7540.5|7515.5|7541.3|7516.3|7538.5|7513.5|19
1643594100000|2022-01-31 01:55:00|7541|7516|7541.3|7516.3|7542.5|7517.5|7541|7516|5
1643594400000|2022-01-31 02:00:00|7541.2|7516.2|7541.2|7516.2|7541.4|7516.4|7541.2|7516.2|4
1643594700000|2022-01-31 02:05:00|7540.7|7515.7|7539|7514|7540.7|7515.7|7539|7514|13
1643595300000|2022-01-31 02:15:00|7540.1|7515.1|7545.1|7520.1|7545.1|7520.1|7540.1|7515.1|4
1643596500000|2022-01-31 02:35:00|7545.2|7520.2|7544.9|7519.9|7545.2|7520.2|7544.9|7519.9|6
1643596800000|2022-01-31 02:40:00|7545.1|7520.1|7544.7|7519.7|7545.3|7520.3|7544.7|7519.7|8
1643597100000|2022-01-31 02:45:00|7544.9|7519.9|7545.1|7520.1|7545.3|7520.3|7544.9|7519.9|6
1643597400000|2022-01-31 02:50:00|7545.2|7520.2|7544.3|7519.3|7545.2|7520.2|7544.3|7519.3|9
1643597700000|2022-01-31 02:55:00|7544.4|7519.4|7542.9|7517.9|7544.4|7519.4|7542.5|7517.5|15
1643598000000|2022-01-31 03:00:00|7542.8|7517.8|7542.3|7517.3|7542.8|7517.8|7541.7|7516.7|36
1643598300000|2022-01-31 03:05:00|7542.2|7517.2|7542.3|7517.3|7542.3|7517.3|7541.9|7516.9|4
1643599200000|2022-01-31 03:20:00|7542.4|7517.4|7542.3|7517.3|7542.4|7517.4|7542.2|7517.2|8
1643599500000|2022-01-31 03:25:00|7542.9|7517.9|7542.8|7517.8|7543.2|7518.2|7542.8|7517.8|9
1643599800000|2022-01-31 03:30:00|7542.5|7517.5|7539.7|7514.7|7542.7|7517.7|7538.7|7513.7|228
1643600100000|2022-01-31 03:35:00|7539.8|7514.8|7539.6|7514.6|7540|7515|7539.1|7514.1|148
1643600400000|2022-01-31 03:40:00|7539.7|7514.7|7533|7518|7540.1|7518.6|7532.6|7513.1|127
1643600700000|2022-01-31 03:45:00|7533.1|7518.1|7529.8|7514.8|7533.1|7518.1|7529.5|7514.5|84
1643601000000|2022-01-31 03:50:00|7529.9|7514.9|7529.5|7514.5|7532|7517|7529.5|7514.5|74
1643601300000|2022-01-31 03:55:00|7529.8|7514.8|7529.6|7514.6|7530.1|7515.1|7528.6|7513.6|50
1643601600000|2022-01-31 04:00:00|7529.5|7514.5|7529.6|7514.6|7529.9|7514.9|7526.9|7511.9|77
1643601900000|2022-01-31 04:05:00|7529.7|7514.7|7526.9|7511.9|7530.3|7515.3|7526.9|7511.9|79
1643602200000|2022-01-31 04:10:00|7527|7512|7528.5|7513.5|7528.8|7513.8|7525.3|7510.3|98
1643602500000|2022-01-31 04:15:00|7528.4|7513.4|7527.8|7512.8|7533.5|7514.1|7527.5|7507.3|116
1643602800000|2022-01-31 04:20:00|7527.7|7512.7|7527.6|7512.6|7528.4|7513.4|7527.2|7512.2|84
1643603100000|2022-01-31 04:25:00|7527.8|7512.8|7528.7|7513.7|7529|7514|7527.2|7512.2|203
1643603400000|2022-01-31 04:30:00|7528.6|7513.6|7527.2|7512.2|7528.9|7513.9|7526.9|7511.9|177
1643603700000|2022-01-31 04:35:00|7527.1|7512.1|7525.8|7510.8|7527.1|7512.1|7524.9|7509.9|112
1643604000000|2022-01-31 04:40:00|7525.9|7510.9|7524.5|7509.5|7526.5|7511.5|7523.5|7508.5|96
1643604300000|2022-01-31 04:45:00|7524.3|7509.3|7524.8|7509.8|7524.8|7509.8|7523.5|7508.5|48
1643604600000|2022-01-31 04:50:00|7525|7510|7527.4|7512.4|7527.4|7512.4|7524.7|7509.7|105
1643604900000|2022-01-31 04:55:00|7527.9|7512.9|7529.9|7514.9|7529.9|7514.9|7527.5|7512.5|66
1643605200000|2022-01-31 05:00:00|7530.1|7515.1|7531.5|7516.5|7532.5|7517.5|7528.7|7513.7|91
1643605500000|2022-01-31 05:05:00|7531.3|7516.3|7534.2|7519.2|7534.5|7519.5|7530.6|7515.6|111
1643605800000|2022-01-31 05:10:00|7534.1|7519.1|7536.4|7521.4|7536.4|7521.4|7533.8|7518.8|61
1643606100000|2022-01-31 05:15:00|7536.5|7521.5|7535.2|7520.2|7537|7522|7534.9|7519.9|48
1643606400000|2022-01-31 05:20:00|7535.1|7520.1|7528.6|7513.6|7535.2|7520.2|7528|7513|155
1643606700000|2022-01-31 05:25:00|7528.9|7513.9|7529.5|7514.5|7530.3|7515.3|7526.8|7511.8|135
1643607000000|2022-01-31 05:30:00|7529.4|7514.4|7528.5|7513.5|7529.5|7514.5|7527.6|7512.6|113
1643607300000|2022-01-31 05:35:00|7528.6|7513.6|7528.7|7513.7|7530.2|7515.2|7527.4|7512.4|141
1643607600000|2022-01-31 05:40:00|7528.8|7513.8|7528.6|7513.6|7530.2|7515.2|7528.2|7513.2|70
1643607900000|2022-01-31 05:45:00|7528.7|7513.7|7531.4|7516.4|7531.6|7516.6|7528.6|7513.6|134
1643608200000|2022-01-31 05:50:00|7531.1|7516.1|7531.8|7516.8|7532.1|7517.1|7530.5|7515.5|82
1643608500000|2022-01-31 05:55:00|7531.9|7516.9|7532.6|7517.6|7532.7|7517.7|7530.4|7515.4|109
1643608800000|2022-01-31 06:00:00|7532.4|7517.4|7530.9|7515.9|7533.8|7518.8|7530.9|7515.9|63
1643609100000|2022-01-31 06:05:00|7531.1|7516.1|7530.9|7515.9|7531.8|7516.8|7529.5|7514.5|86
1643609400000|2022-01-31 06:10:00|7531|7516|7529|7514|7531|7516|7528.5|7513.5|70
1643609700000|2022-01-31 06:15:00|7528.9|7513.9|7529.7|7514.7|7530|7515|7528.9|7513.9|21
1643610000000|2022-01-31 06:20:00|7529.6|7514.6|7529.4|7514.4|7530.6|7515.6|7529.4|7514.4|63
1643610300000|2022-01-31 06:25:00|7529.5|7514.5|7529.5|7514.5|7529.8|7514.8|7529.1|7514.1|23
1643610600000|2022-01-31 06:30:00|7529.4|7514.4|7527.8|7512.8|7529.5|7514.5|7526.7|7511.7|67
1643610900000|2022-01-31 06:35:00|7527.7|7512.7|7527.4|7512.4|7528|7513|7526.3|7511.3|50
1643611200000|2022-01-31 06:40:00|7527.6|7512.6|7527.4|7512.4|7527.9|7512.9|7527.1|7512.1|43
1643611500000|2022-01-31 06:45:00|7527.3|7512.3|7528.4|7513.4|7528.5|7513.5|7527.3|7512.3|38
1643611800000|2022-01-31 06:50:00|7528.5|7513.5|7528.7|7513.7|7528.8|7513.8|7527.4|7512.4|31
1643612100000|2022-01-31 06:55:00|7528.6|7513.6|7528.3|7513.3|7529.8|7514.8|7528.3|7513.3|46
1643612400000|2022-01-31 07:00:00|7528.4|7513.4|7529.6|7514.6|7530.5|7515.5|7528.3|7513.3|66
1643612700000|2022-01-31 07:05:00|7529.5|7514.5|7529.2|7514.2|7530|7515|7528.5|7513.5|52
1643613000000|2022-01-31 07:10:00|7529.6|7514.6|7528.7|7513.7|7529.8|7514.8|7528.7|7513.7|29
1643613300000|2022-01-31 07:15:00|7528.1|7513.1|7528.8|7513.8|7528.9|7513.9|7527.5|7512.5|66
1643613600000|2022-01-31 07:20:00|7528.7|7513.7|7528.1|7513.1|7529.1|7514.1|7527.3|7512.3|50
1643613900000|2022-01-31 07:25:00|7528.2|7513.2|7527.1|7512.1|7528.4|7513.4|7527.1|7512.1|53
1643614200000|2022-01-31 07:30:00|7527.2|7512.2|7527.1|7512.1|7527.3|7512.3|7526|7511|86
1643614500000|2022-01-31 07:35:00|7527.2|7512.2|7528.5|7513.5|7528.9|7513.9|7527.2|7512.2|67
1643614800000|2022-01-31 07:40:00|7528.6|7513.6|7529.3|7514.3|7529.8|7514.8|7528|7513|99
1643615100000|2022-01-31 07:45:00|7529.4|7514.4|7527.2|7512.2|7529.8|7514.8|7527.1|7512.1|88
1643615400000|2022-01-31 07:50:00|7527.1|7512.1|7527.1|7512.1|7527.8|7512.8|7527|7512|52
1643615700000|2022-01-31 07:55:00|7526.8|7511.8|7519.9|7504.9|7526.8|7511.8|7518.5|7503.5|148
1643616000000|2022-01-31 08:00:00|7520.1|7505.1|7516.5|7501.5|7520.6|7505.6|7515.8|7500.8|222
1643616300000|2022-01-31 08:05:00|7516|7501|7512|7497|7516.5|7501.5|7510.6|7495.6|163
1643616600000|2022-01-31 08:10:00|7511.5|7496.5|7512.1|7497.1|7513.2|7498.2|7511.3|7496.3|134
1643616900000|2022-01-31 08:15:00|7512.2|7497.2|7513.2|7498.2|7514.2|7499.2|7511.9|7496.9|131
1643617200000|2022-01-31 08:20:00|7512.9|7497.9|7502.4|7487.4|7513.2|7498.2|7502.4|7487.4|181
1643617500000|2022-01-31 08:25:00|7502.2|7487.2|7499.8|7484.8|7504.8|7489.8|7498.4|7483.4|257
1643617800000|2022-01-31 08:30:00|7499.5|7484.5|7499|7484|7500.9|7485.9|7496.5|7481.5|213
1643618100000|2022-01-31 08:35:00|7498.9|7483.9|7499.6|7484.6|7500.1|7485.1|7495.1|7480.1|192
1643618400000|2022-01-31 08:40:00|7499.9|7484.9|7499|7484|7500.1|7485.1|7497.8|7482.8|109
1643618700000|2022-01-31 08:45:00|7499.2|7484.2|7503.5|7488.5|7504.2|7489.2|7499.1|7484.1|136
1643619000000|2022-01-31 08:50:00|7503.4|7488.4|7504.9|7489.9|7507.5|7492.5|7502|7487|188
1643619300000|2022-01-31 08:55:00|7505.1|7490.1|7502.4|7487.4|7505.1|7490.1|7500.2|7485.2|174
1643619600000|2022-01-31 09:00:00|7502.3|7487.3|7499.9|7484.9|7503|7488|7498.8|7483.8|134
1643619900000|2022-01-31 09:05:00|7500.1|7485.1|7496.6|7481.6|7501.1|7486.1|7494.1|7479.1|167
1643620200000|2022-01-31 09:10:00|7496.1|7481.1|7496.5|7481.5|7497|7482|7495.8|7480.8|100
1643620500000|2022-01-31 09:15:00|7496.3|7481.3|7498.5|7483.5|7501.5|7486.5|7496.3|7481.3|126
1643620800000|2022-01-31 09:20:00|7498.8|7483.8|7499.2|7484.2|7499.4|7484.4|7497.4|7482.4|107
1643621100000|2022-01-31 09:25:00|7499.5|7484.5|7498.2|7483.2|7499.5|7484.5|7497.1|7482.1|103
1643621400000|2022-01-31 09:30:00|7498.3|7483.3|7500.8|7485.8|7500.9|7485.9|7497.1|7482.1|111
1643621700000|2022-01-31 09:35:00|7500.9|7485.9|7499.5|7484.5|7502.1|7487.1|7499.1|7484.1|120
1643622000000|2022-01-31 09:40:00|7499.6|7484.6|7502.7|7487.7|7502.7|7487.7|7499.1|7484.1|90
1643622300000|2022-01-31 09:45:00|7502.8|7487.8|7499|7484|7503.6|7488.6|7498.9|7483.9|170
1643622600000|2022-01-31 09:50:00|7499.1|7484.1|7496.3|7481.3|7499.3|7484.3|7496.2|7481.2|233
1643622900000|2022-01-31 09:55:00|7496.2|7481.2|7494.9|7479.9|7497.5|7482.5|7494.2|7479.2|165
1643623200000|2022-01-31 10:00:00|7495|7480|7497|7482|7497.9|7482.9|7494.2|7479.2|108
1643623500000|2022-01-31 10:05:00|7497.2|7482.2|7496.2|7481.2|7497.2|7482.2|7493.5|7478.5|152
1643623800000|2022-01-31 10:10:00|7496.4|7481.4|7496.5|7481.5|7497.5|7482.5|7495.3|7480.3|78
1643624100000|2022-01-31 10:15:00|7496.4|7481.4|7499.2|7484.2|7499.8|7484.8|7495.9|7480.9|121
1643624400000|2022-01-31 10:20:00|7498.8|7483.8|7497.4|7482.4|7498.8|7483.8|7496.2|7481.2|98
1643624700000|2022-01-31 10:25:00|7497.2|7482.2|7496.9|7481.9|7497.3|7482.3|7495.9|7480.9|65
1643625000000|2022-01-31 10:30:00|7496.8|7481.8|7498.4|7483.4|7498.5|7483.5|7496.8|7481.8|58
1643625300000|2022-01-31 10:35:00|7498.2|7483.2|7499.7|7484.7|7501|7486|7497.8|7482.8|117
1643625600000|2022-01-31 10:40:00|7499.6|7484.6|7500.4|7485.4|7501.6|7486.6|7499.4|7484.4|86
1643625900000|2022-01-31 10:45:00|7500.2|7485.2|7500.7|7485.7|7501|7486|7499.6|7484.6|51
1643626200000|2022-01-31 10:50:00|7500.5|7485.5|7501.4|7486.4|7502|7487|7500.4|7485.4|40
1643626500000|2022-01-31 10:55:00|7501.2|7486.2|7500.7|7485.7|7501.4|7486.4|7500.5|7485.5|32
1643626800000|2022-01-31 11:00:00|7500.8|7485.8|7503|7488|7503.2|7488.2|7500.8|7485.8|38
1643627100000|2022-01-31 11:05:00|7502.9|7487.9|7502.3|7487.3|7503.4|7488.4|7502.1|7487.1|57
1643627400000|2022-01-31 11:10:00|7502.2|7487.2|7501.7|7486.7|7502.5|7487.5|7500.9|7485.9|55
1643627700000|2022-01-31 11:15:00|7502|7487|7502.1|7487.1|7503.2|7488.2|7501.8|7486.8|44
1643628000000|2022-01-31 11:20:00|7501.8|7486.8|7502.9|7487.9|7502.9|7487.9|7501.6|7486.6|37
1643628300000|2022-01-31 11:25:00|7502.8|7487.8|7501.4|7486.4|7502.8|7487.8|7501.4|7486.4|43
1643628600000|2022-01-31 11:30:00|7501.6|7486.6|7499.5|7484.5|7501.6|7486.6|7498.1|7483.1|24
1643628900000|2022-01-31 11:35:00|7499.4|7484.4|7501.5|7486.5|7501.5|7486.5|7499.2|7484.2|27
1643629200000|2022-01-31 11:40:00|7501.2|7486.2|7501.1|7486.1|7501.2|7486.2|7500.9|7485.9|4
1643629500000|2022-01-31 11:45:00|7501|7486|7500|7485|7501|7486|7499.5|7484.5|16
1643629800000|2022-01-31 11:50:00|7500.2|7485.2|7500.4|7485.4|7500.8|7485.8|7500|7485|19
1643630100000|2022-01-31 11:55:00|7500.3|7485.3|7500.8|7485.8|7501.1|7486.1|7500.1|7485.1|35
1643630400000|2022-01-31 12:00:00|7500.9|7485.9|7500.6|7485.6|7500.9|7485.9|7500.6|7485.6|2
1643630700000|2022-01-31 12:05:00|7500.9|7485.9|7501.2|7486.2|7501.2|7486.2|7500.6|7485.6|11
1643631000000|2022-01-31 12:10:00|7501|7486|7501.8|7486.8|7501.8|7486.8|7500.4|7485.4|25
1643631300000|2022-01-31 12:15:00|7501.9|7486.9|7505.3|7490.3|7505.8|7490.8|7501.8|7486.8|108
1643631600000|2022-01-31 12:20:00|7505.4|7490.4|7506.9|7491.9|7507|7492|7505.4|7490.4|54
1643631900000|2022-01-31 12:25:00|7506.8|7491.8|7505.3|7490.3|7506.8|7491.8|7504.9|7489.9|60
1643632200000|2022-01-31 12:30:00|7505.6|7490.6|7503|7488|7505.6|7490.6|7502.8|7487.8|58
1643632500000|2022-01-31 12:35:00|7503.2|7488.2|7504|7489|7504.1|7489.1|7502.5|7487.5|28
1643632800000|2022-01-31 12:40:00|7504.4|7489.4|7505.6|7490.6|7506.4|7491.4|7504.4|7489.4|88
1643633100000|2022-01-31 12:45:00|7505.7|7490.7|7503.4|7488.4|7505.8|7490.8|7503.3|7488.3|118
1643633400000|2022-01-31 12:50:00|7503.3|7488.3|7504.2|7489.2|7504.6|7489.6|7503.3|7488.3|24
1643633700000|2022-01-31 12:55:00|7504.3|7489.3|7504.5|7489.5|7505|7490|7503.9|7488.9|48
1643634000000|2022-01-31 13:00:00|7504.4|7489.4|7504.3|7489.3|7505|7490|7501.3|7486.3|97
1643634300000|2022-01-31 13:05:00|7504.1|7489.1|7505.8|7490.8|7506.2|7491.2|7503.7|7488.7|81
1643634600000|2022-01-31 13:10:00|7505.9|7490.9|7505.8|7490.8|7505.9|7490.9|7505.2|7490.2|52
1643634900000|2022-01-31 13:15:00|7505.7|7490.7|7505.5|7490.5|7505.7|7490.7|7505.2|7490.2|33
1643635200000|2022-01-31 13:20:00|7505.2|7490.2|7505.2|7490.2|7505.5|7490.5|7505.2|7490.2|20
1643635500000|2022-01-31 13:25:00|7505.4|7490.4|7505|7490|7505.5|7490.5|7504.9|7489.9|53
1643635800000|2022-01-31 13:30:00|7504.6|7489.6|7501.8|7486.8|7504.6|7489.6|7501.6|7486.6|69
1643636100000|2022-01-31 13:35:00|7501.9|7486.9|7498.8|7483.8|7501.9|7486.9|7498.7|7483.7|106
1643636400000|2022-01-31 13:40:00|7498.7|7483.7|7499|7484|7499.6|7484.6|7498.7|7483.7|111
1643636700000|2022-01-31 13:45:00|7499.1|7484.1|7499.1|7484.1|7499.8|7484.8|7499|7484|67
1643637000000|2022-01-31 13:50:00|7498.9|7483.9|7497.1|7482.1|7498.9|7483.9|7496.7|7481.7|130
1643637300000|2022-01-31 13:55:00|7497|7482|7496.4|7481.4|7497.9|7482.9|7496.1|7481.1|70
1643637600000|2022-01-31 14:00:00|7496.3|7481.3|7496.1|7481.1|7496.3|7481.3|7496|7481|22
1643637900000|2022-01-31 14:05:00|7496.2|7481.2|7495.9|7480.9|7496.3|7481.3|7495.7|7480.7|37
1643638200000|2022-01-31 14:10:00|7496|7481|7495.3|7480.3|7496|7481|7495.3|7480.3|25
1643638500000|2022-01-31 14:15:00|7495.2|7480.2|7494.5|7479.5|7495.4|7480.4|7494.5|7479.5|18
1643638800000|2022-01-31 14:20:00|7494.6|7479.6|7494.3|7479.3|7495.5|7480.5|7494|7479|69
1643639100000|2022-01-31 14:25:00|7494.4|7479.4|7497.7|7482.7|7498.4|7483.4|7494.4|7479.4|73
1643639400000|2022-01-31 14:30:00|7497.8|7482.8|7497.5|7482.5|7498.7|7483.7|7496.9|7481.9|73
1643639700000|2022-01-31 14:35:00|7497.4|7482.4|7495.7|7480.7|7497.7|7482.7|7494.6|7479.6|61
1643640000000|2022-01-31 14:40:00|7495.8|7480.8|7493.6|7478.6|7495.8|7480.8|7493.6|7478.6|50
1643640300000|2022-01-31 14:45:00|7493.5|7478.5|7494|7479|7494.9|7479.9|7493.5|7478.5|57
1643640600000|2022-01-31 14:50:00|7493.9|7478.9|7493.9|7478.9|7494.6|7479.6|7493.3|7478.3|46
1643640900000|2022-01-31 14:55:00|7494.1|7479.1|7495.2|7480.2|7495.7|7480.7|7494.1|7479.1|21
1643641200000|2022-01-31 15:00:00|7495.8|7480.8|7496.9|7481.9|7502.4|7482.2|7495.8|7476.4|61
1643641500000|2022-01-31 15:05:00|7497|7482|7495.9|7480.9|7497.2|7482.2|7495.8|7480.8|17
1643641800000|2022-01-31 15:10:00|7495.8|7480.8|7500.9|7475.9|7500.9|7481|7495.7|7475.9|30
1643642100000|2022-01-31 15:15:00|7501|7476|7495.2|7480.2|7501.4|7481.4|7495.2|7476|14
1643642400000|2022-01-31 15:20:00|7495.1|7480.1|7495.2|7480.2|7496.2|7481.2|7495.1|7480.1|37
1643642700000|2022-01-31 15:25:00|7495.3|7480.3|7493.4|7478.4|7498.6|7480.5|7493.3|7473.5|42
1643643000000|2022-01-31 15:30:00|7493.5|7478.5|7493.5|7478.5|7498.3|7478.6|7493.1|7473.2|40
1643643300000|2022-01-31 15:35:00|7493.2|7478.2|7493.3|7478.3|7498.4|7478.4|7492.8|7473.3|39
1643643600000|2022-01-31 15:40:00|7493.4|7478.4|7494.1|7479.1|7494.1|7479.1|7493.2|7478.2|31
1643643900000|2022-01-31 15:45:00|7494.2|7479.2|7491.8|7476.8|7494.2|7479.2|7491.8|7476.8|34
1643644200000|2022-01-31 15:50:00|7491.9|7476.9|7492.4|7477.4|7493.6|7478.6|7491.8|7476.8|91
1643644500000|2022-01-31 15:55:00|7492.5|7477.5|7492.9|7477.9|7494.4|7479.4|7492.4|7477.4|61
1643644800000|2022-01-31 16:00:00|7492.8|7477.8|7493|7478|7493.7|7478.7|7492.7|7477.7|61
1643645100000|2022-01-31 16:05:00|7493.1|7478.1|7493.8|7478.8|7494.5|7479.5|7493.1|7478.1|49
1643645400000|2022-01-31 16:10:00|7494|7479|7494|7479|7494.5|7479.5|7494|7479|16
1643645700000|2022-01-31 16:15:00|7494.1|7479.1|7494.7|7479.7|7499.7|7480.3|7494.1|7474.7|31
1643646000000|2022-01-31 16:20:00|7495.2|7480.2|7495.4|7480.4|7495.9|7480.9|7494.7|7479.7|78
1643646300000|2022-01-31 16:25:00|7495.3|7480.3|7498.4|7483.4|7503.5|7485|7495.3|7478.1|56
1643646600000|2022-01-31 16:30:00|7498.3|7483.3|7497.1|7482.1|7498.6|7483.6|7496.6|7481.6|63
1643646900000|2022-01-31 16:35:00|7497|7482|7494.7|7479.7|7499.9|7482|7494.6|7474.7|23
1643647200000|2022-01-31 16:40:00|7494.6|7479.6|7499.6|7474.6|7499.9|7479.7|7494.4|7474.5|40
1643647500000|2022-01-31 16:45:00|7499.8|7474.8|7497|7472|7499.9|7479.4|7493.8|7472|61
1643647800000|2022-01-31 16:50:00|7497.3|7472.3|7496|7471|7497.6|7477.8|7491.1|7470.6|79
1643648100000|2022-01-31 16:55:00|7495.9|7470.9|7497.9|7472.9|7498|7473|7495.4|7470.4|122
1643648400000|2022-01-31 17:00:00|7492.8|7477.8|7492|7477|7492.9|7477.9|7492|7477|36
1643648700000|2022-01-31 17:05:00|7492.1|7477.1|7495.9|7470.9|7496.1|7477.1|7491.3|7470|51
1643649000000|2022-01-31 17:10:00|7496|7471|7491.3|7476.3|7496.5|7476.4|7491.2|7470.9|19
1643649300000|2022-01-31 17:15:00|7491.4|7476.4|7491.4|7476.4|7491.5|7476.5|7491.2|7476.2|8
1643649600000|2022-01-31 17:20:00|7491.5|7476.5|7491.5|7476.5|7491.6|7476.6|7491.5|7476.5|15
1643649900000|2022-01-31 17:25:00|7491.6|7476.6|7491.5|7476.5|7491.6|7476.6|7491.5|7476.5|6
1643650200000|2022-01-31 17:30:00|7491.4|7476.4|7491.5|7476.5|7491.7|7476.7|7491.4|7476.4|8
1643650500000|2022-01-31 17:35:00|7491.4|7476.4|7491.4|7476.4|7491.5|7476.5|7491.3|7476.3|15
1643650800000|2022-01-31 17:40:00|7491.5|7476.5|7491.4|7476.4|7491.5|7476.5|7491.3|7476.3|14
1643651100000|2022-01-31 17:45:00|7491.5|7476.5|7491.6|7476.6|7491.6|7476.6|7491.4|7476.4|20
1643651400000|2022-01-31 17:50:00|7491.5|7476.5|7491.5|7476.5|7491.5|7476.5|7491.4|7476.4|17
1643651700000|2022-01-31 17:55:00|7491.4|7476.4|7491.5|7476.5|7491.6|7476.6|7491.4|7476.4|13
1643652000000|2022-01-31 18:00:00|7491.3|7476.3|7496|7471|7496.4|7476.5|7491.3|7470.9|25
1643652300000|2022-01-31 18:05:00|7495.9|7470.9|7495.3|7470.3|7496.1|7471.1|7495.3|7470.3|64
1643652600000|2022-01-31 18:10:00|7495.4|7470.4|7495.3|7470.3|7495.5|7470.5|7495.3|7470.3|82
1643652900000|2022-01-31 18:15:00|7495.4|7470.4|7495.2|7470.2|7495.5|7470.5|7495.1|7470.1|66
1643653200000|2022-01-31 18:20:00|7495.4|7470.4|7495.2|7470.2|7495.4|7470.4|7495.1|7470.1|19
1643653500000|2022-01-31 18:25:00|7495.3|7470.3|7495.2|7470.2|7495.3|7470.3|7495.1|7470.1|24
1643653800000|2022-01-31 18:30:00|7495|7470|7495|7470|7495.1|7470.1|7494.8|7469.8|49
1643654100000|2022-01-31 18:35:00|7494.9|7469.9|7494.9|7469.9|7494.9|7469.9|7494.8|7469.8|17
1643654400000|2022-01-31 18:40:00|7495|7470|7494.9|7469.9|7495|7470|7494.7|7469.7|14
1643654700000|2022-01-31 18:45:00|7494.8|7469.8|7494.2|7469.2|7494.9|7469.9|7494.1|7469.1|78
1643655000000|2022-01-31 18:50:00|7494.1|7469.1|7494.4|7469.4|7494.9|7469.9|7494.1|7469.1|32
1643655300000|2022-01-31 18:55:00|7494.5|7469.5|7493.1|7468.1|7494.5|7469.5|7492.9|7467.9|35
1643655600000|2022-01-31 19:00:00|7493|7468|7493.4|7468.4|7493.4|7468.4|7492.3|7467.3|20
1643655900000|2022-01-31 19:05:00|7493.5|7468.5|7493.5|7468.5|7493.6|7468.6|7493.3|7468.3|53
1643656200000|2022-01-31 19:10:00|7493.4|7468.4|7493.3|7468.3|7493.5|7468.5|7493.3|7468.3|18
1643656500000|2022-01-31 19:15:00|7493.4|7468.4|7493.5|7468.5|7493.5|7468.5|7493.3|7468.3|11
1643656800000|2022-01-31 19:20:00|7493.7|7468.7|7493.8|7468.8|7494|7469|7493.7|7468.7|6
1643657100000|2022-01-31 19:25:00|7493.7|7468.7|7493.7|7468.7|7493.8|7468.8|7493.7|7468.7|11
1643657400000|2022-01-31 19:30:00|7493.8|7468.8|7494.4|7469.4|7495.3|7476.4|7491.1|7468.8|10
1643657700000|2022-01-31 19:35:00|7494.5|7469.5|7494.6|7469.6|7494.6|7469.6|7494|7469|35
1643658000000|2022-01-31 19:40:00|7494.8|7469.8|7494.6|7469.6|7494.8|7469.8|7494.6|7469.6|3
1643658300000|2022-01-31 19:45:00|7494.5|7469.5|7494|7469|7494.5|7469.5|7493.9|7468.9|5
1643658600000|2022-01-31 19:50:00|7493.8|7468.8|7493.8|7468.8|7493.8|7468.8|7493.8|7468.8|1
1643679000000|2022-02-01 01:30:00|7491.9|7466.9|7492.3|7467.3|7492.5|7467.5|7491.9|7466.9|23
1643679300000|2022-02-01 01:35:00|7492.4|7467.4|7493.7|7468.7|7493.8|7468.8|7492.3|7467.3|25
1643679600000|2022-02-01 01:40:00|7493.8|7468.8|7493.8|7468.8|7493.9|7468.9|7493.7|7468.7|9
1643680200000|2022-02-01 01:50:00|7493.9|7468.9|7493.8|7468.8|7493.9|7468.9|7493.8|7468.8|4
1643680500000|2022-02-01 01:55:00|7493.9|7468.9|7493.8|7468.8|7493.9|7468.9|7493.8|7468.8|8
1643680800000|2022-02-01 02:00:00|7493.9|7468.9|7493.8|7468.8|7493.9|7468.9|7493.8|7468.8|6
1643681100000|2022-02-01 02:05:00|7493.9|7468.9|7493.8|7468.8|7493.9|7468.9|7493.8|7468.8|8
1643681400000|2022-02-01 02:10:00|7493.9|7468.9|7493.6|7468.6|7493.9|7468.9|7493.6|7468.6|9
1643681700000|2022-02-01 02:15:00|7493.7|7468.7|7494.6|7469.6|7494.6|7469.6|7493.6|7468.6|18
1643682000000|2022-02-01 02:20:00|7494.5|7469.5|7493.7|7468.7|7494.6|7469.6|7493.7|7468.7|14
1643682300000|2022-02-01 02:25:00|7493.8|7468.8|7494.3|7469.3|7494.3|7469.3|7493.8|7468.8|3
1643682600000|2022-02-01 02:30:00|7494.4|7469.4|7493.3|7468.3|7494.4|7469.4|7493.3|7468.3|24
1643682900000|2022-02-01 02:35:00|7493.2|7468.2|7494.1|7469.1|7494.4|7469.4|7493|7468|22
1643683200000|2022-02-01 02:40:00|7493.9|7468.9|7494.2|7469.2|7494.5|7469.5|7493.8|7468.8|14
1643683500000|2022-02-01 02:45:00|7494.3|7469.3|7493.9|7468.9|7494.4|7469.4|7493.9|7468.9|14
1643683800000|2022-02-01 02:50:00|7494.1|7469.1|7493.8|7468.8|7494.1|7469.1|7493.8|7468.8|3
1643684100000|2022-02-01 02:55:00|7493.9|7468.9|7493.9|7468.9|7493.9|7468.9|7493.9|7468.9|1
1643684400000|2022-02-01 03:00:00|7493.6|7468.6|7494.8|7469.8|7494.9|7469.9|7493.4|7468.4|26
1643684700000|2022-02-01 03:05:00|7494.7|7469.7|7495.8|7470.8|7495.8|7470.8|7494.7|7469.7|17
1643685000000|2022-02-01 03:10:00|7495.7|7470.7|7495.8|7470.8|7495.9|7470.9|7495.7|7470.7|6
1643685300000|2022-02-01 03:15:00|7496|7471|7495.1|7470.1|7496|7471|7495|7470|42
1643685600000|2022-02-01 03:20:00|7495.2|7470.2|7494.7|7469.7|7495.2|7470.2|7494.6|7469.6|32
1643685900000|2022-02-01 03:25:00|7494.6|7469.6|7494.6|7469.6|7494.7|7469.7|7494.5|7469.5|34
1643686200000|2022-02-01 03:30:00|7494.7|7469.7|7495.6|7470.6|7496.2|7471.2|7494.7|7469.7|280
1643686500000|2022-02-01 03:35:00|7495.5|7470.5|7494.1|7469.1|7496.2|7471.2|7493.9|7468.9|198
1643686800000|2022-02-01 03:40:00|7494|7469|7489.2|7474.2|7494.1|7474.8|7487.5|7468.3|165
1643687100000|2022-02-01 03:45:00|7489.1|7474.1|7491.5|7476.5|7492.1|7477.1|7489.1|7474.1|75
1643687400000|2022-02-01 03:50:00|7491.7|7476.7|7491.2|7476.2|7492.1|7477.1|7489.8|7474.8|116
1643687700000|2022-02-01 03:55:00|7491.1|7476.1|7489.4|7474.4|7491.7|7476.7|7488.8|7473.8|78
1643688000000|2022-02-01 04:00:00|7489.6|7474.6|7491.6|7476.6|7492.1|7477.1|7488.7|7473.7|119
1643688300000|2022-02-01 04:05:00|7491.5|7476.5|7486.1|7471.1|7491.8|7476.8|7484.9|7469.9|124
1643688600000|2022-02-01 04:10:00|7486.2|7471.2|7483.8|7468.8|7486.3|7471.3|7482.6|7467.6|125
1643688900000|2022-02-01 04:15:00|7483.9|7468.9|7485.1|7470.1|7486.2|7471.2|7483.1|7468.1|64
1643689200000|2022-02-01 04:20:00|7485.2|7470.2|7483.2|7468.2|7485.2|7470.2|7483.2|7468.2|64
1643689500000|2022-02-01 04:25:00|7483.3|7468.3|7480.3|7465.3|7484.4|7469.4|7480.3|7465.3|71
1643689800000|2022-02-01 04:30:00|7480.2|7465.2|7487.3|7472.3|7487.3|7472.3|7479.8|7464.8|128
1643690100000|2022-02-01 04:35:00|7487.1|7472.1|7478.4|7463.4|7487.1|7472.1|7478.3|7463.3|185
1643690400000|2022-02-01 04:40:00|7478.3|7463.3|7476.2|7461.2|7479.4|7464.4|7473.9|7458.9|216
1643690700000|2022-02-01 04:45:00|7476.3|7461.3|7475|7460|7478.6|7463.6|7474.5|7459.5|165
1643691000000|2022-02-01 04:50:00|7474.9|7459.9|7476.3|7461.3|7478|7463|7473.4|7458.4|176
1643691300000|2022-02-01 04:55:00|7476.5|7461.5|7480.2|7465.2|7480.3|7465.3|7476.3|7461.3|122
1643691600000|2022-02-01 05:00:00|7480.1|7465.1|7480.8|7465.8|7480.9|7465.9|7478.7|7463.7|153
1643691900000|2022-02-01 05:05:00|7480.7|7465.7|7488.7|7473.7|7488.8|7473.8|7480.5|7465.5|166
1643692200000|2022-02-01 05:10:00|7488.9|7473.9|7486.3|7471.3|7491.1|7476.1|7485.3|7470.3|273
1643692500000|2022-02-01 05:15:00|7486.1|7471.1|7487.9|7472.9|7487.9|7472.9|7483.3|7468.3|180
1643692800000|2022-02-01 05:20:00|7487.7|7472.7|7486.9|7471.9|7488.4|7473.4|7486.5|7471.5|133
1643693100000|2022-02-01 05:25:00|7487|7472|7487.2|7472.2|7489.5|7474.5|7486.8|7471.8|115
1643693400000|2022-02-01 05:30:00|7487.3|7472.3|7486.7|7471.7|7488.4|7473.4|7485.2|7470.2|165
1643693700000|2022-02-01 05:35:00|7486.6|7471.6|7491.6|7476.6|7492.9|7477.9|7486.2|7471.2|170
1643694000000|2022-02-01 05:40:00|7491.5|7476.5|7488.4|7473.4|7491.7|7476.7|7486.6|7471.6|138
1643694300000|2022-02-01 05:45:00|7488.3|7473.3|7487.3|7472.3|7488.3|7473.3|7484.4|7469.4|131
1643694600000|2022-02-01 05:50:00|7487.5|7472.5|7485.1|7470.1|7488.2|7473.2|7485.1|7470.1|80
1643694900000|2022-02-01 05:55:00|7485.2|7470.2|7487|7472|7487.2|7472.2|7484|7469|106
1643695200000|2022-02-01 06:00:00|7486.8|7471.8|7484.4|7469.4|7487.4|7472.4|7484.1|7469.1|91
1643695500000|2022-02-01 06:05:00|7484.3|7469.3|7484.5|7469.5|7486.4|7471.4|7484.3|7469.3|95
1643695800000|2022-02-01 06:10:00|7484.4|7469.4|7485.2|7470.2|7487.5|7472.5|7484.4|7469.4|93
1643696100000|2022-02-01 06:15:00|7485.1|7470.1|7483.3|7468.3|7485.1|7470.1|7478.3|7463.3|229
1643696400000|2022-02-01 06:20:00|7483.4|7468.4|7481.9|7466.9|7485.5|7470.5|7480.6|7465.6|169
1643696700000|2022-02-01 06:25:00|7482|7467|7478.6|7463.6|7482|7467|7477.9|7462.9|212
1643697000000|2022-02-01 06:30:00|7478.4|7463.4|7482.4|7467.4|7482.4|7467.4|7475.2|7460.2|263
1643697300000|2022-02-01 06:35:00|7482.5|7467.5|7487|7472|7493.3|7478.3|7482.4|7467.4|288
1643697600000|2022-02-01 06:40:00|7486.9|7471.9|7487.5|7472.5|7488.4|7473.4|7484.5|7469.5|200
1643697900000|2022-02-01 06:45:00|7487.1|7472.1|7485.7|7470.7|7487.9|7472.9|7482.9|7467.9|186
1643698200000|2022-02-01 06:50:00|7486.1|7471.1|7484.3|7469.3|7487.3|7472.3|7483.7|7468.7|129
1643698500000|2022-02-01 06:55:00|7484.4|7469.4|7484.5|7469.5|7484.7|7469.7|7480.1|7465.1|127
1643698800000|2022-02-01 07:00:00|7484.3|7469.3|7502.2|7487.2|7502.6|7487.6|7483.7|7468.7|327
1643699100000|2022-02-01 07:05:00|7502|7487|7508|7493|7508.3|7493.3|7499.5|7484.5|248
1643699400000|2022-02-01 07:10:00|7507.7|7492.7|7509.3|7494.3|7509.3|7494.3|7503.7|7488.7|211
1643699700000|2022-02-01 07:15:00|7509.8|7494.8|7508.7|7493.7|7512.7|7497.7|7508.3|7493.3|183
1643700000000|2022-02-01 07:20:00|7508.6|7493.6|7517|7502|7517|7502|7508.3|7493.3|207
1643700300000|2022-02-01 07:25:00|7516.7|7501.7|7514.5|7499.5|7519.3|7504.3|7511.8|7496.8|253
1643700600000|2022-02-01 07:30:00|7514.8|7499.8|7510.2|7495.2|7515|7500|7507.7|7492.7|165
1643700900000|2022-02-01 07:35:00|7510.1|7495.1|7507|7492|7514.1|7499.1|7507|7492|163
1643701200000|2022-02-01 07:40:00|7507.1|7492.1|7508.3|7493.3|7508.5|7493.5|7506.4|7491.4|129
1643701500000|2022-02-01 07:45:00|7508.5|7493.5|7506.9|7491.9|7508.5|7493.5|7505.7|7490.7|103
1643701800000|2022-02-01 07:50:00|7506.6|7491.6|7504.6|7489.6|7506.7|7491.7|7503.9|7488.9|123
1643702100000|2022-02-01 07:55:00|7504.4|7489.4|7506.7|7491.7|7506.8|7491.8|7503.9|7488.9|88
1643702400000|2022-02-01 08:00:00|7506.5|7491.5|7506.9|7491.9|7507|7492|7504.5|7489.5|88
1643702700000|2022-02-01 08:05:00|7506.8|7491.8|7503.3|7488.3|7507|7492|7503.3|7488.3|76
1643703000000|2022-02-01 08:10:00|7503.1|7488.1|7507.5|7482.5|7508.8|7489.3|7502.6|7482.3|94
1643703300000|2022-02-01 08:15:00|7507.6|7482.6|7505.1|7490.1|7507.6|7490.1|7499.9|7482.6|115
1643703600000|2022-02-01 08:20:00|7505.3|7490.3|7508.8|7493.8|7508.8|7493.8|7505.1|7490.1|102
1643703900000|2022-02-01 08:25:00|7508.9|7493.9|7512.1|7497.1|7512.3|7497.3|7508.5|7493.5|127
1643704200000|2022-02-01 08:30:00|7512.2|7497.2|7512.8|7497.8|7512.8|7497.8|7509.8|7494.8|147
1643704500000|2022-02-01 08:35:00|7513.2|7498.2|7513.5|7498.5|7515.3|7500.3|7513.2|7498.2|104
1643704800000|2022-02-01 08:40:00|7513.6|7498.6|7513.3|7498.3|7514.1|7499.1|7512.7|7497.7|54
1643705100000|2022-02-01 08:45:00|7513.2|7498.2|7511.5|7496.5|7513.2|7498.2|7511.4|7496.4|103
1643705400000|2022-02-01 08:50:00|7511.4|7496.4|7508.9|7493.9|7511.5|7496.5|7508.9|7493.9|109
1643705700000|2022-02-01 08:55:00|7508.8|7493.8|7508.9|7493.9|7509.5|7494.5|7507.6|7492.6|65
1643706000000|2022-02-01 09:00:00|7508.8|7493.8|7506.9|7491.9|7508.9|7493.9|7505.8|7490.8|69
1643706300000|2022-02-01 09:05:00|7507.1|7492.1|7506.5|7491.5|7509.5|7494.5|7506.3|7491.3|65
1643706600000|2022-02-01 09:10:00|7507|7492|7508.1|7493.1|7508.4|7493.4|7506.8|7491.8|54
1643706900000|2022-02-01 09:15:00|7508.4|7493.4|7507.4|7492.4|7509.5|7494.5|7506.8|7491.8|56
1643707200000|2022-02-01 09:20:00|7507.2|7492.2|7507.8|7492.8|7509.4|7494.4|7506.3|7491.3|73
1643707500000|2022-02-01 09:25:00|7507.6|7492.6|7507.8|7492.8|7507.8|7492.8|7506.1|7491.1|44
1643707800000|2022-02-01 09:30:00|7508|7493|7508.4|7493.4|7508.4|7493.4|7506.9|7491.9|51
1643708100000|2022-02-01 09:35:00|7508.3|7493.3|7509.4|7494.4|7509.6|7494.6|7508.2|7493.2|74
1643708400000|2022-02-01 09:40:00|7509.6|7494.6|7512.4|7497.4|7513.6|7498.6|7509.5|7494.5|100
1643708700000|2022-02-01 09:45:00|7512.2|7497.2|7512.4|7497.4|7513.2|7498.2|7510.3|7495.3|114
1643709000000|2022-02-01 09:50:00|7512.3|7497.3|7513.2|7498.2|7513.7|7498.7|7511.9|7496.9|52
1643709300000|2022-02-01 09:55:00|7513.3|7498.3|7512.1|7497.1|7515.4|7500.4|7511.9|7496.9|89
1643709600000|2022-02-01 10:00:00|7512.2|7497.2|7515.4|7500.4|7515.4|7500.4|7512.1|7497.1|44
1643709900000|2022-02-01 10:05:00|7515.2|7500.2|7514.3|7499.3|7515.2|7500.2|7512.5|7497.5|97
1643710200000|2022-02-01 10:10:00|7514.1|7499.1|7514.1|7499.1|7515.4|7500.4|7513.7|7498.7|43
1643710500000|2022-02-01 10:15:00|7513.7|7498.7|7513.9|7498.9|7514.8|7499.8|7512.7|7497.7|87
1643710800000|2022-02-01 10:20:00|7513.8|7498.8|7512.6|7497.6|7514.3|7499.3|7512.5|7497.5|34
1643711100000|2022-02-01 10:25:00|7512.5|7497.5|7512|7497|7512.8|7497.8|7510.9|7495.9|72
1643711400000|2022-02-01 10:30:00|7511.9|7496.9|7513.3|7498.3|7513.3|7498.3|7511.4|7496.4|55
1643711700000|2022-02-01 10:35:00|7514.4|7499.4|7516.2|7501.2|7517.2|7502.2|7514.3|7499.3|121
1643712000000|2022-02-01 10:40:00|7516.1|7501.1|7516.8|7501.8|7517.2|7502.2|7515.7|7500.7|69
1643712300000|2022-02-01 10:45:00|7516.9|7501.9|7517|7502|7517.3|7502.3|7516.2|7501.2|55
1643712600000|2022-02-01 10:50:00|7516.7|7501.7|7516.5|7501.5|7517|7502|7516.2|7501.2|57
1643712900000|2022-02-01 10:55:00|7516.2|7501.2|7516.1|7501.1|7516.5|7501.5|7515.8|7500.8|56
1643713200000|2022-02-01 11:00:00|7516|7501|7514|7499|7516.4|7501.4|7513.9|7498.9|75
1643713500000|2022-02-01 11:05:00|7513.8|7498.8|7514|7499|7514.8|7499.8|7513.8|7498.8|28
1643713800000|2022-02-01 11:10:00|7513.9|7498.9|7514.1|7499.1|7514.4|7499.4|7513.8|7498.8|18
1643714100000|2022-02-01 11:15:00|7514.4|7499.4|7514.3|7499.3|7514.6|7499.6|7512.6|7497.6|56
1643714400000|2022-02-01 11:20:00|7514.4|7499.4|7513.9|7498.9|7514.6|7499.6|7513.1|7498.1|68
1643714700000|2022-02-01 11:25:00|7514|7499|7513.5|7498.5|7514.1|7499.1|7512.5|7497.5|101
1643715000000|2022-02-01 11:30:00|7518.8|7493.8|7518.1|7493.1|7518.8|7493.8|7517.9|7492.9|10
1643715300000|2022-02-01 11:35:00|7517.9|7492.9|7512.1|7497.1|7518.1|7497.7|7511.9|7492.9|20
1643715600000|2022-02-01 11:40:00|7512.2|7497.2|7512.3|7497.3|7512.3|7497.3|7512.2|7497.2|2
1643715900000|2022-02-01 11:45:00|7511.8|7496.8|7506.7|7491.7|7514.2|7496.9|7506.6|7488.3|37
1643716200000|2022-02-01 11:50:00|7506.8|7491.8|7506.1|7491.1|7507.2|7492.2|7505.8|7490.8|12
1643716500000|2022-02-01 11:55:00|7506.5|7491.5|7506.9|7491.9|7507.4|7492.4|7506.5|7491.5|9
1643716800000|2022-02-01 12:00:00|7507|7492|7507|7492|7507.3|7492.3|7506.9|7491.9|22
1643717100000|2022-02-01 12:05:00|7507.1|7492.1|7507|7492|7507.4|7492.4|7506.9|7491.9|23
1643717400000|2022-02-01 12:10:00|7506.8|7491.8|7505|7490|7506.8|7491.8|7504.2|7489.2|58
1643717700000|2022-02-01 12:15:00|7505.3|7490.3|7506.4|7491.4|7506.6|7491.6|7505|7490|21
1643718000000|2022-02-01 12:20:00|7506.2|7491.2|7505.5|7490.5|7506.4|7491.4|7505.3|7490.3|14
1643718300000|2022-02-01 12:25:00|7505.4|7490.4|7505.6|7490.6|7506.4|7491.4|7505.2|7490.2|38
1643718600000|2022-02-01 12:30:00|7505.7|7490.7|7505.9|7490.9|7506.1|7491.1|7505.6|7490.6|44
1643718900000|2022-02-01 12:35:00|7505.8|7490.8|7506.9|7491.9|7506.9|7491.9|7505.8|7490.8|7
1643719200000|2022-02-01 12:40:00|7507|7492|7507.4|7492.4|7508.8|7493.8|7506.9|7491.9|38
1643719500000|2022-02-01 12:45:00|7507.6|7492.6|7507.2|7492.2|7507.9|7492.9|7507.2|7492.2|11
1643719800000|2022-02-01 12:50:00|7507.4|7492.4|7509|7494|7509|7494|7507.2|7492.2|9
1643720100000|2022-02-01 12:55:00|7508.9|7493.9|7509|7494|7509.4|7494.4|7508.8|7493.8|16
1643720400000|2022-02-01 13:00:00|7508.9|7493.9|7508.9|7493.9|7509.4|7494.4|7508.3|7493.3|39
1643720700000|2022-02-01 13:05:00|7508.7|7493.7|7508.9|7493.9|7509.3|7494.3|7508.7|7493.7|47
1643721000000|2022-02-01 13:10:00|7509|7494|7509|7494|7509.4|7494.4|7508.8|7493.8|32
1643721300000|2022-02-01 13:15:00|7508.9|7493.9|7507.4|7492.4|7508.9|7493.9|7507.2|7492.2|15
1643721600000|2022-02-01 13:20:00|7507.2|7492.2|7508.5|7493.5|7508.7|7493.7|7507.2|7492.2|44
1643721900000|2022-02-01 13:25:00|7508.3|7493.3|7507.9|7492.9|7508.7|7493.7|7507.8|7492.8|30
1643722200000|2022-02-01 13:30:00|7507.7|7492.7|7508.2|7493.2|7508.4|7493.4|7507.5|7492.5|30
1643722500000|2022-02-01 13:35:00|7508.3|7493.3|7504.5|7489.5|7508.3|7493.3|7504.3|7489.3|61
1643722800000|2022-02-01 13:40:00|7504.4|7489.4|7506|7491|7506|7491|7503.8|7488.8|69
1643723100000|2022-02-01 13:45:00|7505.8|7490.8|7508.2|7493.2|7508.3|7493.3|7505.7|7490.7|38
1643723400000|2022-02-01 13:50:00|7508.1|7493.1|7507.7|7492.7|7508.3|7493.3|7506.8|7491.8|66
1643723700000|2022-02-01 13:55:00|7507.5|7492.5|7507.1|7492.1|7507.7|7492.7|7505.3|7490.3|60
1643724000000|2022-02-01 14:00:00|7507.2|7492.2|7509.4|7494.4|7514.2|7494.6|7507.1|7487.1|72
1643724300000|2022-02-01 14:05:00|7509.3|7494.3|7512.9|7487.9|7515.4|7495.5|7507.8|7487.6|58
1643724600000|2022-02-01 14:10:00|7513|7488|7513.7|7488.7|7513.7|7488.7|7512.8|7487.8|38
1643724900000|2022-02-01 14:15:00|7513.6|7488.6|7512.6|7487.6|7513.8|7493.8|7508|7487.4|28
1643725200000|2022-02-01 14:20:00|7512.5|7487.5|7507.8|7492.8|7513.1|7492.8|7507.5|7487.5|20
1643725500000|2022-02-01 14:25:00|7507.9|7492.9|7508.5|7493.5|7508.5|7493.5|7507.1|7492.1|51
1643725800000|2022-02-01 14:30:00|7508.6|7493.6|7507.8|7492.8|7515.8|7495.8|7507.8|7489.7|150
1643726100000|2022-02-01 14:35:00|7508|7493|7506.8|7491.8|7508.2|7493.2|7506.3|7491.3|124
1643726400000|2022-02-01 14:40:00|7506.7|7491.7|7506.9|7491.9|7507.3|7492.3|7506.6|7491.6|147
1643726700000|2022-02-01 14:45:00|7507|7492|7507.2|7492.2|7507.5|7492.5|7506.9|7491.9|53
1643727000000|2022-02-01 14:50:00|7507.1|7492.1|7507.2|7492.2|7507.5|7492.5|7507.1|7492.1|47
1643727300000|2022-02-01 14:55:00|7507.3|7492.3|7507.8|7492.8|7508|7493|7507.2|7492.2|43
1643727600000|2022-02-01 15:00:00|7507.7|7492.7|7516.2|7491.2|7516.2|7496|7507.3|7489|185
1643727900000|2022-02-01 15:05:00|7516|7491|7516.9|7491.9|7517.2|7496.1|7510.8|7490.8|169
1643728200000|2022-02-01 15:10:00|7516.8|7491.8|7516|7491|7517.3|7496|7510.2|7490.7|141
1643728500000|2022-02-01 15:15:00|7516.1|7491.1|7516.5|7491.5|7516.9|7496.5|7511.1|7490.9|88
1643728800000|2022-02-01 15:20:00|7516.9|7491.9|7510.8|7495.8|7516.9|7496.5|7510.5|7490.5|142
1643729100000|2022-02-01 15:25:00|7510.9|7495.9|7516.3|7491.3|7516.8|7496.6|7510.9|7490.9|58
1643729400000|2022-02-01 15:30:00|7516.2|7491.2|7516.3|7491.3|7516.4|7491.4|7515.9|7490.9|61
1643729700000|2022-02-01 15:35:00|7516.2|7491.2|7516.2|7491.2|7516.7|7491.7|7515.8|7490.8|82
1643730000000|2022-02-01 15:40:00|7516.1|7491.1|7515.7|7490.7|7517.2|7497.5|7512.5|7490.5|125
1643730300000|2022-02-01 15:45:00|7515.6|7490.6|7517.2|7492.2|7517.3|7492.3|7515.6|7490.6|37
1643730600000|2022-02-01 15:50:00|7517.1|7492.1|7511.2|7496.2|7517.1|7497.2|7510.9|7492.1|49
1643730900000|2022-02-01 15:55:00|7511.1|7496.1|7518.9|7493.9|7518.9|7499|7510.1|7490.1|76
1643731200000|2022-02-01 16:00:00|7519|7494|7510.9|7495.9|7519.1|7498.6|7510.9|7491|76
1643731500000|2022-02-01 16:05:00|7511.1|7496.1|7516.9|7491.9|7517.1|7497.6|7511|7491.8|50
1643731800000|2022-02-01 16:10:00|7517|7492|7516.9|7491.9|7517.1|7492.1|7516.9|7491.9|41
1643732100000|2022-02-01 16:15:00|7517|7492|7516.3|7491.3|7517.2|7492.2|7516.3|7491.3|23
1643732400000|2022-02-01 16:20:00|7516.4|7491.4|7516|7491|7516.7|7491.7|7515.9|7490.9|47
1643732700000|2022-02-01 16:25:00|7516.1|7491.1|7515|7490|7516.1|7491.1|7515|7490|93
1643733000000|2022-02-01 16:30:00|7514.9|7489.9|7514.9|7489.9|7515.8|7495.7|7510.5|7489.9|62
1643733300000|2022-02-01 16:35:00|7514.8|7489.8|7510.4|7495.4|7514.9|7495.8|7509.3|7489.7|74
1643733600000|2022-02-01 16:40:00|7510.5|7495.5|7511|7496|7516.2|7496.2|7510.4|7490.9|59
1643733900000|2022-02-01 16:45:00|7511.1|7496.1|7511.2|7496.2|7511.2|7496.2|7510.9|7495.9|52
1643734200000|2022-02-01 16:50:00|7511.1|7496.1|7516.1|7491.1|7516.3|7496.2|7511.1|7491|78
1643734500000|2022-02-01 16:55:00|7516|7491|7512.7|7497.7|7517.2|7498.2|7511.2|7491|64
1643734800000|2022-02-01 17:00:00|7512.6|7497.6|7516.2|7491.2|7517.2|7497.8|7512.1|7491.2|91
1643735100000|2022-02-01 17:05:00|7516.4|7491.4|7516.2|7491.2|7516.5|7491.5|7516.1|7491.1|112
1643735400000|2022-02-01 17:10:00|7516.3|7491.3|7516.4|7491.4|7516.7|7496.6|7511.6|7491.1|102
1643735700000|2022-02-01 17:15:00|7516.3|7491.3|7515.1|7490.1|7516.5|7495.7|7510.7|7490.1|59
1643736000000|2022-02-01 17:20:00|7515.2|7490.2|7515.4|7490.4|7515.7|7496.6|7509.3|7489.4|42
1643736300000|2022-02-01 17:25:00|7515.5|7490.5|7509.5|7494.5|7516.4|7495.5|7509.4|7490.1|74
1643736600000|2022-02-01 17:30:00|7509.6|7494.6|7510.2|7495.2|7515.5|7495.7|7509.5|7489.5|59
1643736900000|2022-02-01 17:35:00|7510.1|7495.1|7509.7|7494.7|7510.4|7495.4|7509.7|7494.7|22
1643737200000|2022-02-01 17:40:00|7509.3|7494.3|7514.8|7489.8|7514.9|7495.1|7508.5|7489.7|44
1643737500000|2022-02-01 17:45:00|7514.7|7489.7|7514.2|7489.2|7514.7|7494.1|7509.1|7488.7|81
1643737800000|2022-02-01 17:50:00|7508.9|7493.9|7508.3|7493.3|7513.8|7493.9|7508.2|7488.3|34
1643738100000|2022-02-01 17:55:00|7508.1|7493.1|7507.9|7492.9|7508.1|7493.1|7507.4|7492.4|39
1643738400000|2022-02-01 18:00:00|7507.7|7492.7|7507.7|7492.7|7507.7|7492.7|7507.5|7492.5|4
1643738700000|2022-02-01 18:05:00|7507.6|7492.6|7510.9|7485.9|7510.9|7492.6|7505.6|7485.7|98
1643739000000|2022-02-01 18:10:00|7511.1|7486.1|7505.7|7490.7|7511.2|7490.9|7505.7|7485.6|268
1643739300000|2022-02-01 18:15:00|7505.8|7490.8|7506.8|7491.8|7511.9|7491.9|7505.7|7486.6|180
1643739600000|2022-02-01 18:20:00|7506.7|7491.7|7507.3|7492.3|7512.3|7492.4|7506.6|7486.6|87
1643739900000|2022-02-01 18:25:00|7507.4|7492.4|7507.3|7492.3|7507.4|7492.4|7507.1|7492.1|41
1643740200000|2022-02-01 18:30:00|7507.2|7492.2|7512.1|7487.1|7512.2|7492.3|7507|7486.9|70
1643740500000|2022-02-01 18:35:00|7512|7487|7505.2|7490.2|7512.1|7491.6|7504.9|7484.4|162
1643740800000|2022-02-01 18:40:00|7505.1|7490.1|7505.2|7490.2|7505.2|7490.2|7504.9|7489.9|24
1643741100000|2022-02-01 18:45:00|7505.1|7490.1|7510.3|7485.3|7510.3|7490.3|7504.9|7485|77
1643741400000|2022-02-01 18:50:00|7510.5|7485.5|7511|7486|7511.2|7491.2|7506.2|7485.5|51
1643741700000|2022-02-01 18:55:00|7506.3|7491.3|7506.7|7491.7|7512|7491.8|7506.3|7485.9|56
1643742000000|2022-02-01 19:00:00|7506.6|7491.6|7506.3|7491.3|7511.9|7491.9|7506.3|7486.5|31
1643742300000|2022-02-01 19:05:00|7511.4|7486.4|7511.9|7486.9|7512|7487|7511.4|7486.4|14
1643742600000|2022-02-01 19:10:00|7512.1|7487.1|7512.1|7487.1|7512.1|7487.1|7511.9|7486.9|3
1643742900000|2022-02-01 19:15:00|7512.2|7487.2|7511.9|7486.9|7512.2|7487.2|7511.9|7486.9|23
1643743200000|2022-02-01 19:20:00|7512.1|7487.1|7511.9|7486.9|7512.1|7487.1|7511.9|7486.9|28
1643743500000|2022-02-01 19:25:00|7512.1|7487.1|7511.8|7486.8|7512.1|7487.1|7511.7|7486.7|5
1643743800000|2022-02-01 19:30:00|7511.7|7486.7|7511.3|7486.3|7511.9|7486.9|7511.3|7486.3|45
1643744100000|2022-02-01 19:35:00|7511.4|7486.4|7511.3|7486.3|7511.9|7486.9|7511.2|7486.2|12
1643744400000|2022-02-01 19:40:00|7511.2|7486.2|7511.2|7486.2|7511.3|7486.3|7511.2|7486.2|5
1643744700000|2022-02-01 19:45:00|7511.3|7486.3|7511.3|7486.3|7511.3|7486.3|7511.3|7486.3|1
1643745300000|2022-02-01 19:55:00|7511.4|7486.4|7511.8|7486.8|7511.9|7486.9|7511.4|7486.4|6
1643765400000|2022-02-02 01:30:00|7509.8|7484.8|7509.8|7484.8|7510.3|7485.3|7509.8|7484.8|5
1643765700000|2022-02-02 01:35:00|7510.3|7485.3|7509.8|7484.8|7510.3|7485.3|7509.8|7484.8|6
1643766000000|2022-02-02 01:40:00|7510.3|7485.3|7509.8|7484.8|7510.3|7485.3|7509.8|7484.8|4
1643766300000|2022-02-02 01:45:00|7510.2|7485.2|7509.7|7484.7|7510.2|7485.2|7509.7|7484.7|4
1643766600000|2022-02-02 01:50:00|7510.2|7485.2|7509.7|7484.7|7510.2|7485.2|7509.7|7484.7|6
1643766900000|2022-02-02 01:55:00|7510.2|7485.2|7509.7|7484.7|7510.2|7485.2|7509.7|7484.7|6
1643767200000|2022-02-02 02:00:00|7510.2|7485.2|7509.8|7484.8|7510.3|7485.3|7509.7|7484.7|5
1643767500000|2022-02-02 02:05:00|7510.3|7485.3|7509.9|7484.9|7510.3|7485.3|7509.8|7484.8|10
1643767800000|2022-02-02 02:10:00|7510.6|7485.6|7509.8|7484.8|7510.7|7485.7|7509.8|7484.8|10
1643768100000|2022-02-02 02:15:00|7510.3|7485.3|7509.8|7484.8|7510.7|7485.7|7509.8|7484.8|7
1643768400000|2022-02-02 02:20:00|7509.7|7484.7|7509.7|7484.7|7510.7|7485.7|7509.7|7484.7|12
1643768700000|2022-02-02 02:25:00|7510.5|7485.5|7509.7|7484.7|7510.5|7485.5|7509.7|7484.7|4
1643769000000|2022-02-02 02:30:00|7510.5|7485.5|7509.7|7484.7|7510.5|7485.5|7509.7|7484.7|4
1643769300000|2022-02-02 02:35:00|7510.5|7485.5|7509.8|7484.8|7510.8|7485.8|7509.7|7484.7|11
1643769600000|2022-02-02 02:40:00|7509.3|7484.3|7508.7|7483.7|7509.7|7484.7|7508.7|7483.7|19
1643769900000|2022-02-02 02:45:00|7509.6|7484.6|7509.6|7484.6|7509.6|7484.6|7508.7|7483.7|3
1643770200000|2022-02-02 02:50:00|7507.9|7482.9|7508.7|7483.7|7512.6|7487.6|7507.2|7482.2|35
1643770500000|2022-02-02 02:55:00|7508.6|7483.6|7508.5|7483.5|7508.6|7483.6|7507.7|7482.7|10
1643770800000|2022-02-02 03:00:00|7508.4|7483.4|7509.7|7484.7|7510.2|7485.2|7508.4|7483.4|40
1643771100000|2022-02-02 03:05:00|7510.2|7485.2|7509.7|7484.7|7510.2|7485.2|7509.6|7484.6|8
1643771400000|2022-02-02 03:10:00|7509.5|7484.5|7509.3|7484.3|7510.2|7485.2|7509.3|7484.3|15
1643771700000|2022-02-02 03:15:00|7509.2|7484.2|7508.1|7483.1|7511.7|7486.7|7507.9|7482.9|49
1643772000000|2022-02-02 03:20:00|7508.2|7483.2|7508.4|7483.4|7508.5|7483.5|7507.7|7482.7|389
1643772300000|2022-02-02 03:25:00|7508.5|7483.5|7505.1|7480.1|7508.5|7483.5|7505|7480|38
1643772600000|2022-02-02 03:30:00|7505.2|7480.2|7502.5|7487.5|7508.3|7488.3|7502.4|7480|302
1643772900000|2022-02-02 03:35:00|7502.6|7487.6|7506.3|7481.3|7508.2|7488.5|7501.2|7479.9|134
1643773200000|2022-02-02 03:40:00|7506.2|7481.2|7505.4|7480.4|7506.2|7481.2|7504.5|7479.5|108
1643773500000|2022-02-02 03:45:00|7505.5|7480.5|7500.9|7485.9|7506.4|7487.5|7500.7|7480.4|113
1643773800000|2022-02-02 03:50:00|7501|7486|7500.5|7485.5|7502.1|7487.1|7500.1|7485.1|39
1643774100000|2022-02-02 03:55:00|7500.4|7485.4|7500.2|7485.2|7501.8|7486.8|7499.9|7484.9|74
1643774400000|2022-02-02 04:00:00|7500|7485|7499|7484|7500|7485|7498.7|7483.7|55
1643774700000|2022-02-02 04:05:00|7499.2|7484.2|7503.4|7488.4|7503.5|7488.5|7499.2|7484.2|70
1643775000000|2022-02-02 04:10:00|7503.3|7488.3|7504.8|7489.8|7504.9|7489.9|7503.3|7488.3|43
1643775300000|2022-02-02 04:15:00|7504.9|7489.9|7505.1|7490.1|7505.8|7490.8|7504.4|7489.4|40
1643775600000|2022-02-02 04:20:00|7505|7490|7508|7493|7513.9|7493.7|7505|7488.7|104
1643775900000|2022-02-02 04:25:00|7507.9|7492.9|7508.8|7493.8|7508.9|7493.9|7507.9|7492.9|44
1643776200000|2022-02-02 04:30:00|7508.6|7493.6|7508.7|7493.7|7510.2|7495.2|7508.4|7493.4|81
1643776500000|2022-02-02 04:35:00|7508.5|7493.5|7506.8|7491.8|7508.8|7493.8|7502.7|7487.7|148
1643776800000|2022-02-02 04:40:00|7506.9|7491.9|7509.5|7494.5|7510.8|7495.8|7506.9|7491.9|135
1643777100000|2022-02-02 04:45:00|7509.4|7494.4|7507|7492|7509.5|7494.5|7506|7491|134
1643777400000|2022-02-02 04:50:00|7507.1|7492.1|7507.1|7492.1|7507.8|7492.8|7505.8|7490.8|71
1643777700000|2022-02-02 04:55:00|7507.4|7492.4|7506.7|7491.7|7508.1|7493.1|7505.8|7490.8|79
1643778000000|2022-02-02 05:00:00|7506.4|7491.4|7507.1|7492.1|7508.2|7493.2|7505.7|7490.7|92
1643778300000|2022-02-02 05:05:00|7507.3|7492.3|7509|7494|7511.3|7496.3|7507.3|7492.3|110
1643778600000|2022-02-02 05:10:00|7509.2|7494.2|7510.1|7495.1|7510.2|7495.2|7507.3|7492.3|69
1643778900000|2022-02-02 05:15:00|7510|7495|7509|7494|7510.8|7495.8|7508.7|7493.7|95
1643779200000|2022-02-02 05:20:00|7508.8|7493.8|7507.6|7492.6|7508.8|7493.8|7507.1|7492.1|54
1643779500000|2022-02-02 05:25:00|7507.5|7492.5|7507.5|7492.5|7507.8|7492.8|7507.2|7492.2|47
1643779800000|2022-02-02 05:30:00|7507.6|7492.6|7508.6|7493.6|7509|7494|7507.3|7492.3|49
1643780100000|2022-02-02 05:35:00|7508.8|7493.8|7508.1|7493.1|7509.2|7494.2|7507.3|7492.3|29
1643780400000|2022-02-02 05:40:00|7508.2|7493.2|7507.6|7492.6|7508.3|7493.3|7507.1|7492.1|37
1643780700000|2022-02-02 05:45:00|7507.9|7492.9|7509.5|7494.5|7509.5|7494.5|7507.7|7492.7|41
1643781000000|2022-02-02 05:50:00|7509.9|7494.9|7510.9|7495.9|7511.1|7496.1|7509.9|7494.9|30
1643781300000|2022-02-02 05:55:00|7511.1|7496.1|7514.4|7499.4|7515|7500|7510.9|7495.9|127
1643781600000|2022-02-02 06:00:00|7514.5|7499.5|7515.1|7500.1|7516.7|7501.7|7514.4|7499.4|109
1643781900000|2022-02-02 06:05:00|7515.3|7500.3|7513.9|7498.9|7515.3|7500.3|7513.5|7498.5|43
1643782200000|2022-02-02 06:10:00|7514.5|7499.5|7514.8|7499.8|7515.3|7500.3|7513.7|7498.7|53
1643782500000|2022-02-02 06:15:00|7514.6|7499.6|7513.8|7498.8|7515.2|7500.2|7513.5|7498.5|51
1643782800000|2022-02-02 06:20:00|7513.9|7498.9|7514.4|7499.4|7514.7|7499.7|7513.8|7498.8|56
1643783100000|2022-02-02 06:25:00|7514.5|7499.5|7517.1|7502.1|7517.2|7502.2|7513.8|7498.8|68
1643783400000|2022-02-02 06:30:00|7517.3|7502.3|7520.8|7505.8|7520.8|7505.8|7517|7502|87
1643783700000|2022-02-02 06:35:00|7520.9|7505.9|7522.6|7507.6|7524|7509|7520.9|7505.9|105
1643784000000|2022-02-02 06:40:00|7522.5|7507.5|7523.1|7508.1|7523.3|7508.3|7522.2|7507.2|62
1643784300000|2022-02-02 06:45:00|7523.2|7508.2|7524.2|7509.2|7524.2|7509.2|7522.1|7507.1|52
1643784600000|2022-02-02 06:50:00|7524|7509|7524.3|7509.3|7524.5|7509.5|7523.6|7508.6|76
1643784900000|2022-02-02 06:55:00|7524.2|7509.2|7526.8|7511.8|7527.8|7512.8|7524.2|7509.2|160
1643785200000|2022-02-02 07:00:00|7526.7|7511.7|7526.6|7511.6|7527.5|7512.5|7525|7510|112
1643785500000|2022-02-02 07:05:00|7526.9|7511.9|7523.9|7508.9|7527.2|7512.2|7523.1|7508.1|106
1643785800000|2022-02-02 07:10:00|7523.8|7508.8|7528.3|7513.3|7529.6|7514.6|7522.5|7507.5|195
1643786100000|2022-02-02 07:15:00|7528.5|7513.5|7529.7|7514.7|7531.2|7516.2|7528.5|7513.5|138
1643786400000|2022-02-02 07:20:00|7529.8|7514.8|7529.1|7514.1|7531.7|7516.7|7527.8|7512.8|146
1643786700000|2022-02-02 07:25:00|7528.8|7513.8|7529.4|7514.4|7529.8|7514.8|7526.7|7511.7|114
1643787000000|2022-02-02 07:30:00|7529.3|7514.3|7526.8|7511.8|7530.4|7515.4|7526.7|7511.7|104
1643787300000|2022-02-02 07:35:00|7526.9|7511.9|7527.8|7512.8|7528.5|7513.5|7526.7|7511.7|107
1643787600000|2022-02-02 07:40:00|7527.9|7512.9|7525.7|7510.7|7527.9|7512.9|7525|7510|92
1643787900000|2022-02-02 07:45:00|7525.8|7510.8|7524.4|7509.4|7526.9|7511.9|7524|7509|159
1643788200000|2022-02-02 07:50:00|7524.5|7509.5|7525.7|7510.7|7526.6|7511.6|7523.8|7508.8|127
1643788500000|2022-02-02 07:55:00|7525.8|7510.8|7525.3|7510.3|7526.4|7511.4|7524.7|7509.7|126
1643788800000|2022-02-02 08:00:00|7525.4|7510.4|7527.2|7512.2|7528|7513|7525.2|7510.2|133
1643789100000|2022-02-02 08:05:00|7527.3|7512.3|7529.2|7514.2|7529.4|7514.4|7526.4|7511.4|128
1643789400000|2022-02-02 08:10:00|7529.1|7514.1|7529.5|7514.5|7531.5|7516.5|7528.7|7513.7|96
1643789700000|2022-02-02 08:15:00|7529.6|7514.6|7525.8|7510.8|7530|7515|7525.5|7510.5|116
1643790000000|2022-02-02 08:20:00|7525.7|7510.7|7525.8|7510.8|7527.1|7512.1|7524.3|7509.3|139
1643790300000|2022-02-02 08:25:00|7525.7|7510.7|7524|7509|7525.8|7510.8|7522.9|7507.9|149
1643790600000|2022-02-02 08:30:00|7524.1|7509.1|7524.3|7509.3|7524.3|7509.3|7518.8|7503.8|152
1643790900000|2022-02-02 08:35:00|7524.4|7509.4|7523.8|7508.8|7525.2|7510.2|7523.1|7508.1|130
1643791200000|2022-02-02 08:40:00|7523.7|7508.7|7526.5|7511.5|7527.5|7512.5|7523.4|7508.4|118
1643791500000|2022-02-02 08:45:00|7526.4|7511.4|7526.7|7511.7|7529.1|7514.1|7526.4|7511.4|104
1643791800000|2022-02-02 08:50:00|7526.6|7511.6|7526.1|7511.1|7527.9|7512.9|7525.7|7510.7|108
1643792100000|2022-02-02 08:55:00|7526|7511|7525.3|7510.3|7526.5|7511.5|7525.1|7510.1|87
1643792400000|2022-02-02 09:00:00|7525.4|7510.4|7523.7|7508.7|7526.1|7511.1|7522.9|7507.9|75
1643792700000|2022-02-02 09:05:00|7523.5|7508.5|7521.6|7506.6|7523.7|7508.7|7521.3|7506.3|79
1643793000000|2022-02-02 09:10:00|7521.7|7506.7|7522.6|7507.6|7523|7508|7521.5|7506.5|40
1643793300000|2022-02-02 09:15:00|7522.7|7507.7|7521|7506|7522.9|7507.9|7520.1|7505.1|94
1643793600000|2022-02-02 09:20:00|7520.9|7505.9|7518.6|7503.6|7520.9|7505.9|7518.4|7503.4|76
1643793900000|2022-02-02 09:25:00|7518.5|7503.5|7518.8|7503.8|7520.9|7505.9|7518.1|7503.1|132
1643794200000|2022-02-02 09:30:00|7518.7|7503.7|7518.9|7503.9|7519|7504|7517.6|7502.6|97
1643794500000|2022-02-02 09:35:00|7519|7504|7516.7|7501.7|7519|7504|7516.7|7501.7|69
1643794800000|2022-02-02 09:40:00|7516.8|7501.8|7513.6|7498.6|7516.8|7501.8|7513|7498|117
1643795100000|2022-02-02 09:45:00|7513.5|7498.5|7515.3|7500.3|7516.2|7501.2|7513.5|7498.5|74
1643795400000|2022-02-02 09:50:00|7515.4|7500.4|7516.1|7501.1|7516.7|7501.7|7515.2|7500.2|31
1643795700000|2022-02-02 09:55:00|7515.9|7500.9|7514|7499|7516.2|7501.2|7513.1|7498.1|88
1643796000000|2022-02-02 10:00:00|7513.9|7498.9|7513.6|7498.6|7514.6|7499.6|7513.3|7498.3|67
1643796300000|2022-02-02 10:05:00|7513.5|7498.5|7513.3|7498.3|7513.6|7498.6|7512.4|7497.4|39
1643796600000|2022-02-02 10:10:00|7513.4|7498.4|7513.1|7498.1|7513.4|7498.4|7512.5|7497.5|35
1643796900000|2022-02-02 10:15:00|7513.4|7498.4|7512.8|7497.8|7513.6|7498.6|7512.3|7497.3|30
1643797200000|2022-02-02 10:20:00|7512.7|7497.7|7510.6|7495.6|7513.2|7498.2|7510.3|7495.3|44
1643797500000|2022-02-02 10:25:00|7510.4|7495.4|7508.8|7493.8|7510.4|7495.4|7508.3|7493.3|43
1643797800000|2022-02-02 10:30:00|7508.7|7493.7|7509.2|7494.2|7509.3|7494.3|7508.6|7493.6|21
1643798100000|2022-02-02 10:35:00|7509|7494|7506.5|7491.5|7509|7494|7506.5|7491.5|36
1643798400000|2022-02-02 10:40:00|7506.6|7491.6|7505.8|7490.8|7506.6|7491.6|7505|7490|55
1643798700000|2022-02-02 10:45:00|7506|7491|7505.9|7490.9|7506.4|7491.4|7505.3|7490.3|34
1643799000000|2022-02-02 10:50:00|7505.8|7490.8|7505.8|7490.8|7506.1|7491.1|7505.5|7490.5|26
1643799300000|2022-02-02 10:55:00|7506|7491|7507|7492|7508.6|7493.6|7506|7491|42
1643799600000|2022-02-02 11:00:00|7507.1|7492.1|7507.8|7492.8|7507.8|7492.8|7506.2|7491.2|33
1643799900000|2022-02-02 11:05:00|7508|7493|7508.1|7493.1|7509.1|7494.1|7508|7493|41
1643800200000|2022-02-02 11:10:00|7508.2|7493.2|7508.4|7493.4|7508.7|7493.7|7507.8|7492.8|43
1643800500000|2022-02-02 11:15:00|7508.5|7493.5|7508.9|7493.9|7509.2|7494.2|7508.5|7493.5|29
1643800800000|2022-02-02 11:20:00|7508.8|7493.8|7508|7493|7508.9|7493.9|7507.8|7492.8|83
1643801100000|2022-02-02 11:25:00|7507.9|7492.9|7508.2|7493.2|7508.2|7493.2|7507.2|7492.2|80
1643801400000|2022-02-02 11:30:00|7508.3|7493.3|7508.7|7493.7|7508.9|7493.9|7508.2|7493.2|6
1643801700000|2022-02-02 11:35:00|7508.8|7493.8|7508.7|7493.7|7508.8|7493.8|7508.7|7493.7|2
1643802000000|2022-02-02 11:40:00|7508.8|7493.8|7509.5|7494.5|7510.7|7495.7|7508.8|7493.8|6
1643802300000|2022-02-02 11:45:00|7509.3|7494.3|7509.3|7494.3|7509.3|7494.3|7509.2|7494.2|3
1643802600000|2022-02-02 11:50:00|7509.2|7494.2|7507.8|7492.8|7509.2|7494.2|7507.7|7492.7|27
1643802900000|2022-02-02 11:55:00|7507.9|7492.9|7505.2|7490.2|7508.1|7493.1|7504.5|7489.5|67
1643803200000|2022-02-02 12:00:00|7505.3|7490.3|7505.5|7490.5|7505.6|7490.6|7504.8|7489.8|25
1643803500000|2022-02-02 12:05:00|7505.7|7490.7|7505|7490|7506.4|7491.4|7505|7490|29
1643803800000|2022-02-02 12:10:00|7504.9|7489.9|7505.2|7490.2|7505.6|7490.6|7503.7|7488.7|34
1643804100000|2022-02-02 12:15:00|7505.1|7490.1|7505|7490|7505.2|7490.2|7503.8|7488.8|60
1643804400000|2022-02-02 12:20:00|7505.1|7490.1|7509.8|7484.8|7509.8|7490.1|7504.3|7484.4|17
1643804700000|2022-02-02 12:25:00|7509.9|7484.9|7504.9|7489.9|7510|7490.3|7504.8|7484.9|18
1643805000000|2022-02-02 12:30:00|7505|7490|7505.3|7490.3|7505.4|7490.4|7505|7490|9
1643805300000|2022-02-02 12:35:00|7505.4|7490.4|7505.3|7490.3|7505.4|7490.4|7505.2|7490.2|16
1643805600000|2022-02-02 12:40:00|7505.4|7490.4|7505.4|7490.4|7505.4|7490.4|7505.3|7490.3|5
1643805900000|2022-02-02 12:45:00|7505.3|7490.3|7505.2|7490.2|7505.4|7490.4|7505|7490|49
1643806200000|2022-02-02 12:50:00|7505.1|7490.1|7506.1|7491.1|7506.8|7491.8|7504.7|7489.7|95
1643806500000|2022-02-02 12:55:00|7506|7491|7505.3|7490.3|7506|7491|7505.3|7490.3|30
1643806800000|2022-02-02 13:00:00|7505.2|7490.2|7503.7|7488.7|7505.2|7490.2|7503.3|7488.3|69
1643807100000|2022-02-02 13:05:00|7509|7484|7504.8|7489.8|7509.4|7489.8|7504.4|7484|45
1643807400000|2022-02-02 13:10:00|7504.6|7489.6|7509.8|7484.8|7510.6|7490.6|7503.9|7484.2|62
1643807700000|2022-02-02 13:15:00|7509.4|7484.4|7509.6|7484.6|7509.6|7489.6|7502.8|7483.9|68
1643808000000|2022-02-02 13:20:00|7509.4|7484.4|7503|7488|7509.8|7489.9|7502.7|7484.2|63
1643808300000|2022-02-02 13:25:00|7502.8|7487.8|7504.3|7489.3|7504.3|7489.3|7502.8|7487.8|81
1643808600000|2022-02-02 13:30:00|7504.2|7489.2|7513.1|7488.1|7513.3|7493|7504.1|7487.8|72
1643808900000|2022-02-02 13:35:00|7513.3|7488.3|7513.6|7488.6|7513.7|7493|7507.5|7487.5|56
1643809200000|2022-02-02 13:40:00|7513.4|7488.4|7508.4|7493.4|7513.6|7493.6|7506.8|7488.2|41
1643809500000|2022-02-02 13:45:00|7508.3|7493.3|7508.8|7493.8|7509.9|7494.9|7508.2|7493.2|35
1643809800000|2022-02-02 13:50:00|7509|7494|7510.7|7495.7|7511.3|7496.3|7509|7494|57
1643810100000|2022-02-02 13:55:00|7510.6|7495.6|7510.8|7495.8|7511.7|7496.7|7510.4|7495.4|34
1643810400000|2022-02-02 14:00:00|7510.7|7495.7|7517.2|7492.2|7517.6|7497.5|7510.7|7491.4|88
1643810700000|2022-02-02 14:05:00|7517|7492|7516.8|7491.8|7517.1|7492.1|7516.4|7491.4|27
1643811000000|2022-02-02 14:10:00|7516.5|7491.5|7515.8|7490.8|7516.9|7491.9|7514.4|7489.4|102
1643811300000|2022-02-02 14:15:00|7515.9|7490.9|7510.6|7495.6|7516.2|7496.1|7509.8|7489.7|61
1643811600000|2022-02-02 14:20:00|7510.8|7495.8|7514.8|7489.8|7515.3|7495.9|7509.4|7489.7|40
1643811900000|2022-02-02 14:25:00|7514.9|7489.9|7510.2|7495.2|7515.5|7495.4|7509.8|7489.9|131
1643812200000|2022-02-02 14:30:00|7515.2|7490.2|7510.6|7495.6|7516.4|7496.3|7510.6|7490.1|137
1643812500000|2022-02-02 14:35:00|7515.6|7490.6|7510.9|7495.9|7515.8|7495.9|7510.5|7490.6|58
1643812800000|2022-02-02 14:40:00|7510.8|7495.8|7513|7498|7513.1|7498.1|7510.8|7495.8|114
1643813100000|2022-02-02 14:45:00|7513.2|7498.2|7514.2|7499.2|7514.2|7499.2|7513.2|7498.2|48
1643813400000|2022-02-02 14:50:00|7514.1|7499.1|7514.1|7499.1|7514.5|7499.5|7513.8|7498.8|31
1643813700000|2022-02-02 14:55:00|7514.2|7499.2|7514.9|7499.9|7515.2|7500.2|7514|7499|71
1643814000000|2022-02-02 15:00:00|7514.7|7499.7|7519.5|7494.5|7519.7|7499.9|7514.2|7494.3|120
1643814300000|2022-02-02 15:05:00|7519.4|7494.4|7517.4|7492.4|7519.7|7499.3|7514.3|7491.3|139
1643814600000|2022-02-02 15:10:00|7517.5|7492.5|7516.9|7491.9|7518|7497.4|7512.4|7491.4|176
1643814900000|2022-02-02 15:15:00|7516.8|7491.8|7517.1|7492.1|7517.9|7492.9|7516.4|7491.4|128
1643815200000|2022-02-02 15:20:00|7517|7492|7517.7|7492.7|7518.1|7493.1|7515.9|7490.9|118
1643815500000|2022-02-02 15:25:00|7517.6|7492.6|7518.6|7493.6|7519.2|7498.9|7512.2|7492|146
1643815800000|2022-02-02 15:30:00|7518.5|7493.5|7517.3|7492.3|7518.7|7493.7|7517.3|7492.3|104
1643816100000|2022-02-02 15:35:00|7517.4|7492.4|7512.3|7497.3|7517.6|7497.6|7512.3|7492.3|72
1643816400000|2022-02-02 15:40:00|7512.4|7497.4|7511.1|7496.1|7512.4|7497.4|7511|7496|34
1643816700000|2022-02-02 15:45:00|7511.3|7496.3|7511.4|7496.4|7511.6|7496.6|7511.2|7496.2|40
1643817000000|2022-02-02 15:50:00|7511.5|7496.5|7511.1|7496.1|7511.6|7496.6|7510|7495|64
1643817300000|2022-02-02 15:55:00|7511.3|7496.3|7511|7496|7511.4|7496.4|7510.9|7495.9|62
1643817600000|2022-02-02 16:00:00|7510.9|7495.9|7510.7|7495.7|7515.8|7496.7|7510.2|7490.5|128
1643817900000|2022-02-02 16:05:00|7510.6|7495.6|7516|7491|7516.3|7496.2|7510.5|7490.9|71
1643818200000|2022-02-02 16:10:00|7516.1|7491.1|7517.2|7492.2|7517.2|7497.5|7511|7491|46
1643818500000|2022-02-02 16:15:00|7517|7492|7511.8|7496.8|7517.4|7497.2|7511.6|7491.7|72
1643818800000|2022-02-02 16:20:00|7511.7|7496.7|7511.9|7496.9|7512|7497|7511.7|7496.7|7
1643819100000|2022-02-02 16:25:00|7511.8|7496.8|7511.2|7496.2|7511.8|7496.8|7511.2|7496.2|21
1643819400000|2022-02-02 16:30:00|7511.3|7496.3|7511.7|7496.7|7512|7497|7511.3|7496.3|30
1643819700000|2022-02-02 16:35:00|7511.8|7496.8|7511.8|7496.8|7511.9|7496.9|7511.7|7496.7|68
1643820000000|2022-02-02 16:40:00|7511.7|7496.7|7511.9|7496.9|7511.9|7496.9|7511.3|7496.3|20
1643820300000|2022-02-02 16:45:00|7512|7497|7511.4|7496.4|7512|7497|7511.2|7496.2|11
1643820600000|2022-02-02 16:50:00|7511.1|7496.1|7511.3|7496.3|7511.3|7496.3|7510.8|7495.8|7
1643820900000|2022-02-02 16:55:00|7511.4|7496.4|7511.5|7496.5|7511.7|7496.7|7511.3|7496.3|9
1643821200000|2022-02-02 17:00:00|7511.6|7496.6|7511.1|7496.1|7511.7|7496.7|7510.6|7495.6|39
1643821500000|2022-02-02 17:05:00|7511.2|7496.2|7510.7|7495.7|7511.3|7496.3|7510.4|7495.4|27
1643821800000|2022-02-02 17:10:00|7510.6|7495.6|7509.7|7494.7|7510.6|7495.6|7509.7|7494.7|42
1643822100000|2022-02-02 17:15:00|7509.8|7494.8|7510|7495|7510.3|7495.3|7509.8|7494.8|17
1643822400000|2022-02-02 17:20:00|7510.1|7495.1|7510|7495|7510.1|7495.1|7510|7495|4
1643822700000|2022-02-02 17:25:00|7510.1|7495.1|7509.8|7494.8|7510.1|7495.1|7509.8|7494.8|6
1643823000000|2022-02-02 17:30:00|7509.7|7494.7|7509.4|7494.4|7509.8|7494.8|7508.9|7493.9|13
1643823300000|2022-02-02 17:35:00|7509.5|7494.5|7512.9|7487.9|7513.1|7494.7|7508.8|7487.9|18
1643823600000|2022-02-02 17:40:00|7513|7488|7513.1|7488.1|7513.5|7493.4|7508.3|7487.6|83
1643823900000|2022-02-02 17:45:00|7513.2|7488.2|7513.2|7488.2|7513.3|7488.3|7512.5|7487.5|30
1643824200000|2022-02-02 17:50:00|7513|7488|7512.8|7487.8|7513.1|7488.1|7512.3|7487.3|25
1643824500000|2022-02-02 17:55:00|7512.7|7487.7|7512.5|7487.5|7512.9|7487.9|7512.1|7487.1|190
1643824800000|2022-02-02 18:00:00|7512.2|7487.2|7512.3|7487.3|7512.8|7487.8|7511.8|7486.8|125
1643825100000|2022-02-02 18:05:00|7512.5|7487.5|7513|7488|7513|7488|7512.1|7487.1|61
1643825400000|2022-02-02 18:10:00|7512.9|7487.9|7512.7|7487.7|7513|7488|7512.7|7487.7|33
1643825700000|2022-02-02 18:15:00|7512.6|7487.6|7513.9|7488.9|7513.9|7488.9|7512.5|7487.5|67
1643826000000|2022-02-02 18:20:00|7513.7|7488.7|7512.9|7487.9|7514|7494|7508.8|7487.8|109
1643826300000|2022-02-02 18:25:00|7513.2|7488.2|7513.6|7488.6|7514.1|7489.1|7512.6|7487.6|191
1643826600000|2022-02-02 18:30:00|7513.4|7488.4|7513.2|7488.2|7513.6|7488.6|7513.1|7488.1|41
1643826900000|2022-02-02 18:35:00|7513.3|7488.3|7513.1|7488.1|7513.3|7488.3|7513.1|7488.1|57
1643827200000|2022-02-02 18:40:00|7513|7488|7512.3|7487.3|7513.1|7488.1|7511.9|7486.9|43
1643827500000|2022-02-02 18:45:00|7512.2|7487.2|7512|7487|7512.3|7487.3|7512|7487|7
1643827800000|2022-02-02 18:50:00|7511.9|7486.9|7511.5|7486.5|7512|7487|7511.1|7486.1|9
1643828100000|2022-02-02 18:55:00|7511.4|7486.4|7506.6|7491.6|7511.4|7491.6|7506.3|7486.4|25
1643828400000|2022-02-02 19:00:00|7506.5|7491.5|7513.3|7488.3|7513.3|7493.3|7506.3|7487.2|53
1643828700000|2022-02-02 19:05:00|7513.2|7488.2|7513|7488|7513.2|7488.2|7513|7488|24
1643829000000|2022-02-02 19:10:00|7513.2|7488.2|7513|7488|7513.4|7488.4|7512.9|7487.9|60
1643829300000|2022-02-02 19:15:00|7513.1|7488.1|7508.3|7493.3|7513.3|7493.4|7508.3|7488|15
1643829600000|2022-02-02 19:20:00|7508.5|7493.5|7510.7|7485.7|7513.3|7493.5|7506.6|7485.7|42
1643829900000|2022-02-02 19:25:00|7510.8|7485.8|7513.5|7488.5|7513.9|7488.9|7510.5|7485.5|67
1643830200000|2022-02-02 19:30:00|7513.3|7488.3|7514.1|7489.1|7514.3|7489.3|7513.3|7488.3|89
1643830500000|2022-02-02 19:35:00|7514.2|7489.2|7514.1|7489.1|7514.2|7489.2|7514|7489|105
1643830800000|2022-02-02 19:40:00|7514.2|7489.2|7514.2|7489.2|7514.3|7489.3|7514|7489|22
1643831100000|2022-02-02 19:45:00|7514.1|7489.1|7514.4|7489.4|7514.4|7489.4|7514.1|7489.1|8
1643831400000|2022-02-02 19:50:00|7514.3|7489.3|7514.4|7489.4|7514.4|7489.4|7514.2|7489.2|6
1643831700000|2022-02-02 19:55:00|7514.3|7489.3|7514.4|7489.4|7514.4|7489.4|7514.3|7489.3|2
1643851800000|2022-02-03 01:30:00|7519.5|7494.5|7519.5|7494.5|7519.5|7494.5|7519.5|7494.5|1
1643853300000|2022-02-03 01:55:00|7521.5|7496.5|7521.5|7496.5|7521.6|7496.6|7521.5|7496.5|9
1643853600000|2022-02-03 02:00:00|7521.1|7496.1|7519|7494|7521.1|7496.1|7519|7494|3
1643855400000|2022-02-03 02:30:00|7519.1|7494.1|7519.1|7494.1|7521.1|7496.1|7519|7494|31
1643855700000|2022-02-03 02:35:00|7519|7494|7519.1|7494.1|7519.1|7494.1|7519|7494|4
1643856600000|2022-02-03 02:50:00|7519|7494|7520.1|7495.1|7521.6|7496.6|7519|7494|28
1643856900000|2022-02-03 02:55:00|7520|7495|7520.3|7495.3|7520.3|7495.3|7520|7495|5
1643857200000|2022-02-03 03:00:00|7520.4|7495.4|7519.6|7494.6|7520.4|7495.4|7519.5|7494.5|12
1643857500000|2022-02-03 03:05:00|7518.5|7493.5|7518.3|7493.3|7518.5|7493.5|7517.9|7492.9|10
1643857800000|2022-02-03 03:10:00|7518.1|7493.1|7518.7|7493.7|7518.8|7493.8|7518.1|7493.1|9
1643858100000|2022-02-03 03:15:00|7518.4|7493.4|7518.7|7493.7|7518.7|7493.7|7518.4|7493.4|2
1643858400000|2022-02-03 03:20:00|7518.8|7493.8|7518.4|7493.4|7518.8|7493.8|7518.3|7493.3|4
1643858700000|2022-02-03 03:25:00|7518.3|7493.3|7518|7493|7518.9|7493.9|7517.9|7492.9|24
1643859000000|2022-02-03 03:30:00|7518.1|7493.1|7515.9|7500.9|7522.3|7501.7|7515.6|7493.1|227
1643859300000|2022-02-03 03:35:00|7515.8|7500.8|7515.5|7500.5|7517.2|7502.2|7515.4|7500.4|62
1643859600000|2022-02-03 03:40:00|7515.4|7500.4|7517|7502|7517|7502|7515.1|7500.1|47
1643859900000|2022-02-03 03:45:00|7516.8|7501.8|7516.6|7501.6|7517|7502|7516.2|7501.2|32
1643860200000|2022-02-03 03:50:00|7516.5|7501.5|7516.6|7501.6|7516.7|7501.7|7516.1|7501.1|32
1643860500000|2022-02-03 03:55:00|7516.7|7501.7|7516.3|7501.3|7516.9|7501.9|7516.2|7501.2|14
1643860800000|2022-02-03 04:00:00|7516.2|7501.2|7513.8|7498.8|7516.2|7501.2|7512.9|7497.9|49
1643861100000|2022-02-03 04:05:00|7513.9|7498.9|7513.2|7498.2|7514.3|7499.3|7513|7498|55
1643861400000|2022-02-03 04:10:00|7513.1|7498.1|7514.2|7499.2|7515.2|7500.2|7512.9|7497.9|58
1643861700000|2022-02-03 04:15:00|7514.3|7499.3|7515.6|7500.6|7516|7501|7514|7499|51
1643862000000|2022-02-03 04:20:00|7515.5|7500.5|7518.9|7503.9|7519.3|7504.3|7515.2|7500.2|83
1643862300000|2022-02-03 04:25:00|7518.8|7503.8|7517.3|7502.3|7518.8|7503.8|7517.2|7502.2|35
1643862600000|2022-02-03 04:30:00|7517.6|7502.6|7519.8|7504.8|7520.2|7505.2|7516.8|7501.8|100
1643862900000|2022-02-03 04:35:00|7519.6|7504.6|7521|7506|7521.3|7506.3|7518.7|7503.7|76
1643863200000|2022-02-03 04:40:00|7522|7507|7520.2|7505.2|7522.2|7507.2|7519.1|7504.1|110
1643863500000|2022-02-03 04:45:00|7520.1|7505.1|7512.6|7497.6|7520.2|7505.2|7512.6|7497.6|182
1643863800000|2022-02-03 04:50:00|7512.7|7497.7|7510.9|7495.9|7513.7|7498.7|7509.8|7494.8|229
1643864100000|2022-02-03 04:55:00|7511|7496|7512.3|7497.3|7514|7499|7508.3|7493.3|168
1643864400000|2022-02-03 05:00:00|7512.2|7497.2|7513.9|7498.9|7514.3|7499.3|7510.3|7495.3|85
1643864700000|2022-02-03 05:05:00|7514|7499|7513.9|7498.9|7514.1|7499.1|7511.8|7496.8|80
1643865000000|2022-02-03 05:10:00|7513.7|7498.7|7513.7|7498.7|7514.4|7499.4|7513.1|7498.1|97
1643865300000|2022-02-03 05:15:00|7513.8|7498.8|7512.8|7497.8|7514.1|7499.1|7511.9|7496.9|76
1643865600000|2022-02-03 05:20:00|7512.7|7497.7|7506.9|7491.9|7512.8|7497.8|7506.3|7491.3|147
1643865900000|2022-02-03 05:25:00|7506.8|7491.8|7506.5|7491.5|7508|7493|7505.6|7490.6|133
1643866200000|2022-02-03 05:30:00|7507.1|7492.1|7505.4|7490.4|7507.6|7492.6|7504.5|7489.5|101
1643866500000|2022-02-03 05:35:00|7505.3|7490.3|7508.6|7493.6|7509.6|7494.6|7505.2|7490.2|99
1643866800000|2022-02-03 05:40:00|7508.5|7493.5|7509.9|7494.9|7510.1|7495.1|7508.1|7493.1|46
1643867100000|2022-02-03 05:45:00|7509.8|7494.8|7511.4|7496.4|7511.5|7496.5|7508.7|7493.7|77
1643867400000|2022-02-03 05:50:00|7511.3|7496.3|7512.5|7497.5|7513.6|7498.6|7510.9|7495.9|106
1643867700000|2022-02-03 05:55:00|7512.4|7497.4|7511.8|7496.8|7513.2|7498.2|7510.9|7495.9|88
1643868000000|2022-02-03 06:00:00|7511.7|7496.7|7511.5|7496.5|7514.5|7499.5|7510.2|7495.2|103
1643868300000|2022-02-03 06:05:00|7511.4|7496.4|7512.3|7497.3|7513.2|7498.2|7511.1|7496.1|77
1643868600000|2022-02-03 06:10:00|7512.2|7497.2|7514|7499|7515|7500|7512.1|7497.1|74
1643868900000|2022-02-03 06:15:00|7513.9|7498.9|7516.2|7501.2|7516.9|7501.9|7513.3|7498.3|159
1643869200000|2022-02-03 06:20:00|7516.1|7501.1|7516.7|7501.7|7516.8|7501.8|7515.5|7500.5|81
1643869500000|2022-02-03 06:25:00|7516.8|7501.8|7516.8|7501.8|7518|7503|7516.1|7501.1|145
1643869800000|2022-02-03 06:30:00|7516.9|7501.9|7517.6|7502.6|7517.8|7502.8|7516.3|7501.3|106
1643870100000|2022-02-03 06:35:00|7517.7|7502.7|7516.1|7501.1|7519.2|7504.2|7516.1|7501.1|92
1643870400000|2022-02-03 06:40:00|7516|7501|7516.3|7501.3|7516.3|7501.3|7515|7500|77
1643870700000|2022-02-03 06:45:00|7516.2|7501.2|7515.2|7500.2|7516.8|7501.8|7515.1|7500.1|84
1643871000000|2022-02-03 06:50:00|7515.1|7500.1|7513.7|7498.7|7516|7501|7512.6|7497.6|70
1643871300000|2022-02-03 06:55:00|7513.6|7498.6|7514.5|7499.5|7515.1|7500.1|7513.3|7498.3|82
1643871600000|2022-02-03 07:00:00|7514.4|7499.4|7513.8|7498.8|7515.4|7500.4|7513.3|7498.3|92
1643871900000|2022-02-03 07:05:00|7513.9|7498.9|7513.8|7498.8|7514.9|7499.9|7513.1|7498.1|91
1643872200000|2022-02-03 07:10:00|7513.7|7498.7|7513.1|7498.1|7513.9|7498.9|7512.6|7497.6|35
1643872500000|2022-02-03 07:15:00|7513|7498|7513.7|7498.7|7514.8|7499.8|7513|7498|34
1643872800000|2022-02-03 07:20:00|7513.5|7498.5|7514.3|7499.3|7514.4|7499.4|7513.5|7498.5|61
1643873100000|2022-02-03 07:25:00|7514.2|7499.2|7515.3|7500.3|7516.6|7501.6|7513.9|7498.9|125
1643873400000|2022-02-03 07:30:00|7515.2|7500.2|7514.3|7499.3|7516|7501|7514.2|7499.2|66
1643873700000|2022-02-03 07:35:00|7514.2|7499.2|7516.4|7501.4|7516.4|7501.4|7514.2|7499.2|68
1643874000000|2022-02-03 07:40:00|7516.3|7501.3|7518.5|7503.5|7518.5|7503.5|7516.1|7501.1|105
1643874300000|2022-02-03 07:45:00|7518.4|7503.4|7519.7|7504.7|7521.1|7506.1|7517.5|7502.5|83
1643874600000|2022-02-03 07:50:00|7519.5|7504.5|7521.3|7506.3|7521.8|7506.8|7519.2|7504.2|119
1643874900000|2022-02-03 07:55:00|7521.2|7506.2|7520.1|7505.1|7521.4|7506.4|7519.8|7504.8|73
1643875200000|2022-02-03 08:00:00|7520.2|7505.2|7518.8|7503.8|7521.1|7506.1|7518.4|7503.4|89
1643875500000|2022-02-03 08:05:00|7518.6|7503.6|7518.8|7503.8|7519.3|7504.3|7518.2|7503.2|67
1643875800000|2022-02-03 08:10:00|7518.9|7503.9|7517.9|7502.9|7519.8|7504.8|7517.3|7502.3|84
1643876100000|2022-02-03 08:15:00|7517.8|7502.8|7518.3|7503.3|7518.8|7503.8|7516.5|7501.5|94
1643876400000|2022-02-03 08:20:00|7518.2|7503.2|7518.9|7503.9|7520.8|7505.8|7518|7503|105
1643876700000|2022-02-03 08:25:00|7519.1|7504.1|7521.6|7506.6|7522.3|7507.3|7518.9|7503.9|62
1643877000000|2022-02-03 08:30:00|7521.7|7506.7|7520|7505|7523|7508|7519.2|7504.2|107
1643877300000|2022-02-03 08:35:00|7519.9|7504.9|7517.7|7502.7|7519.9|7504.9|7517.7|7502.7|149
1643877600000|2022-02-03 08:40:00|7517.3|7502.3|7515.5|7500.5|7517.4|7502.4|7515.2|7500.2|80
1643877900000|2022-02-03 08:45:00|7515.3|7500.3|7516|7501|7516|7501|7513.9|7498.9|114
1643878200000|2022-02-03 08:50:00|7515.9|7500.9|7514.9|7499.9|7516.3|7501.3|7514.8|7499.8|100
1643878500000|2022-02-03 08:55:00|7515|7500|7515.6|7500.6|7515.6|7500.6|7514.3|7499.3|39
1643878800000|2022-02-03 09:00:00|7515.8|7500.8|7514.2|7499.2|7516.1|7501.1|7513.3|7498.3|96
1643879100000|2022-02-03 09:05:00|7514.3|7499.3|7514.9|7499.9|7514.9|7499.9|7513.9|7498.9|42
1643879400000|2022-02-03 09:10:00|7514.8|7499.8|7516.5|7501.5|7517|7502|7514.8|7499.8|63
1643879700000|2022-02-03 09:15:00|7516.4|7501.4|7514|7499|7516.5|7501.5|7513.9|7498.9|30
1643880000000|2022-02-03 09:20:00|7513.9|7498.9|7512|7497|7514.3|7499.3|7511.6|7496.6|144
1643880300000|2022-02-03 09:25:00|7512.3|7497.3|7513.5|7498.5|7513.5|7498.5|7509.9|7494.9|101
1643880600000|2022-02-03 09:30:00|7513.3|7498.3|7513|7498|7513.7|7498.7|7511.9|7496.9|103
1643880900000|2022-02-03 09:35:00|7513.5|7498.5|7516.4|7501.4|7516.6|7501.6|7513.5|7498.5|65
1643881200000|2022-02-03 09:40:00|7516.3|7501.3|7518.8|7503.8|7519.4|7504.4|7515.9|7500.9|99
1643881500000|2022-02-03 09:45:00|7519|7504|7518.3|7503.3|7520.3|7505.3|7517.7|7502.7|191
1643881800000|2022-02-03 09:50:00|7518.1|7503.1|7517.8|7502.8|7518.6|7503.6|7516.6|7501.6|69
1643882100000|2022-02-03 09:55:00|7517.9|7502.9|7517.3|7502.3|7517.9|7502.9|7516.8|7501.8|62
1643882400000|2022-02-03 10:00:00|7517.2|7502.2|7520.4|7505.4|7520.7|7505.7|7517.2|7502.2|74
1643882700000|2022-02-03 10:05:00|7520.3|7505.3|7520.4|7505.4|7520.5|7505.5|7520|7505|26
1643883000000|2022-02-03 10:10:00|7520.5|7505.5|7520.4|7505.4|7520.5|7505.5|7519.3|7504.3|17
1643883300000|2022-02-03 10:15:00|7520.5|7505.5|7519.8|7504.8|7520.5|7505.5|7519.5|7504.5|19
1643883600000|2022-02-03 10:20:00|7519.9|7504.9|7519.8|7504.8|7519.9|7504.9|7519.7|7504.7|20
1643883900000|2022-02-03 10:25:00|7519.9|7504.9|7519.9|7504.9|7519.9|7504.9|7518.9|7503.9|24
1643884200000|2022-02-03 10:30:00|7519.6|7504.6|7518.8|7503.8|7519.6|7504.6|7518.6|7503.6|38
1643884500000|2022-02-03 10:35:00|7518.7|7503.7|7519.8|7504.8|7520.1|7505.1|7518.7|7503.7|38
1643884800000|2022-02-03 10:40:00|7519.7|7504.7|7520|7505|7520.2|7505.2|7519.7|7504.7|21
1643885100000|2022-02-03 10:45:00|7519.9|7504.9|7520.5|7505.5|7520.5|7505.5|7519.8|7504.8|38
1643885400000|2022-02-03 10:50:00|7520.6|7505.6|7522.2|7507.2|7522.4|7507.4|7520.3|7505.3|92
1643885700000|2022-02-03 10:55:00|7522.1|7507.1|7523.6|7508.6|7523.9|7508.9|7522|7507|53
1643886000000|2022-02-03 11:00:00|7523.3|7508.3|7522.2|7507.2|7523.6|7508.6|7522.1|7507.1|88
1643886300000|2022-02-03 11:05:00|7521.5|7506.5|7519.8|7504.8|7522|7507|7519.6|7504.6|34
1643886600000|2022-02-03 11:10:00|7519.9|7504.9|7521.2|7506.2|7521.2|7506.2|7519.9|7504.9|28
1643886900000|2022-02-03 11:15:00|7521|7506|7519.8|7504.8|7521.2|7506.2|7519.8|7504.8|61
1643887200000|2022-02-03 11:20:00|7519.9|7504.9|7520.2|7505.2|7520.3|7505.3|7519.3|7504.3|48
1643887500000|2022-02-03 11:25:00|7520.1|7505.1|7520|7505|7520.3|7505.3|7519.7|7504.7|96
1643887800000|2022-02-03 11:30:00|7519.6|7504.6|7519.4|7504.4|7519.7|7504.7|7519.4|7504.4|9
1643888100000|2022-02-03 11:35:00|7519.3|7504.3|7519.4|7504.4|7519.4|7504.4|7519.3|7504.3|2
1643888400000|2022-02-03 11:40:00|7519.9|7504.9|7519.8|7504.8|7519.9|7504.9|7519.8|7504.8|2
1643888700000|2022-02-03 11:45:00|7520|7505|7520.3|7505.3|7520.7|7505.7|7520|7505|27
1643889000000|2022-02-03 11:50:00|7520.7|7505.7|7521|7506|7521.2|7506.2|7520.1|7505.1|25
1643889300000|2022-02-03 11:55:00|7520.7|7505.7|7521.2|7506.2|7521.3|7506.3|7520.5|7505.5|22
1643889600000|2022-02-03 12:00:00|7521.1|7506.1|7520.3|7505.3|7522|7507|7519.5|7504.5|63
1643889900000|2022-02-03 12:05:00|7520.2|7505.2|7519.6|7504.6|7520.3|7505.3|7518.5|7503.5|22
1643890200000|2022-02-03 12:10:00|7519.5|7504.5|7520.2|7505.2|7520.4|7505.4|7518.8|7503.8|53
1643890500000|2022-02-03 12:15:00|7520|7505|7519.1|7504.1|7524.3|7505|7519.1|7499.3|56
1643890800000|2022-02-03 12:20:00|7519.2|7504.2|7520.1|7505.1|7520.6|7505.6|7519.1|7504.1|44
1643891100000|2022-02-03 12:25:00|7520.2|7505.2|7520.8|7505.8|7520.9|7505.9|7520.2|7505.2|20
1643891400000|2022-02-03 12:30:00|7520.7|7505.7|7519.1|7504.1|7520.7|7505.7|7519|7504|33
1643891700000|2022-02-03 12:35:00|7519.2|7504.2|7520.7|7505.7|7520.7|7505.7|7519.1|7504.1|43
1643892000000|2022-02-03 12:40:00|7520.9|7505.9|7520.3|7505.3|7521.1|7506.1|7519.7|7504.7|39
1643892300000|2022-02-03 12:45:00|7520.1|7505.1|7526.2|7501.2|7526.6|7507.1|7519.8|7501.1|40
1643892600000|2022-02-03 12:50:00|7526.1|7501.1|7521.3|7506.3|7526.3|7506.4|7520.7|7501.1|26
1643892900000|2022-02-03 12:55:00|7521.2|7506.2|7519.5|7504.5|7526.4|7506.3|7518.8|7499.5|115
1643893200000|2022-02-03 13:00:00|7519.6|7504.6|7519|7504|7519.8|7504.8|7518.4|7503.4|131
1643893500000|2022-02-03 13:05:00|7519.1|7504.1|7519.5|7504.5|7519.5|7504.5|7518.6|7503.6|50
1643893800000|2022-02-03 13:10:00|7519.4|7504.4|7519.5|7504.5|7519.8|7504.8|7519.3|7504.3|20
1643894100000|2022-02-03 13:15:00|7519.8|7504.8|7517.1|7502.1|7519.8|7504.8|7517.1|7502.1|43
1643894400000|2022-02-03 13:20:00|7517.3|7502.3|7518.2|7503.2|7518.2|7503.2|7516.3|7501.3|74
1643894700000|2022-02-03 13:25:00|7518|7503|7525.3|7500.3|7525.4|7505.1|7515.6|7497|93
1643895000000|2022-02-03 13:30:00|7525.4|7500.4|7521.1|7506.1|7525.6|7506.7|7520.5|7500.4|21
1643895300000|2022-02-03 13:35:00|7521|7506|7520.1|7505.1|7521|7506|7519.8|7504.8|39
1643895600000|2022-02-03 13:40:00|7520|7505|7521.3|7496.3|7521.4|7505.2|7515.4|7495.7|117
1643895900000|2022-02-03 13:45:00|7521.4|7496.4|7518.3|7503.3|7524.2|7504.3|7512.3|7493.4|204
1643896200000|2022-02-03 13:50:00|7518.2|7503.2|7517.6|7502.6|7521.8|7503.2|7516.6|7496.6|84
1643896500000|2022-02-03 13:55:00|7517.5|7502.5|7516.9|7501.9|7522|7502.6|7516|7496.4|137
1643896800000|2022-02-03 14:00:00|7516.7|7501.7|7519.8|7494.8|7522.2|7502|7516.7|7492.8|226
1643897100000|2022-02-03 14:05:00|7520.2|7495.2|7519|7494|7520.2|7500.4|7515|7493.6|234
1643897400000|2022-02-03 14:10:00|7519.2|7494.2|7513.7|7498.7|7519.7|7499.7|7513.5|7493.4|139
1643897700000|2022-02-03 14:15:00|7518.4|7493.4|7518.4|7493.4|7519.1|7499.2|7513.2|7492.8|170
1643898000000|2022-02-03 14:20:00|7518.5|7493.5|7512|7497|7518.6|7497|7512|7491.1|131
1643898300000|2022-02-03 14:25:00|7512.1|7497.1|7515.6|7490.6|7516.5|7497.2|7510.6|7490.1|171
1643898600000|2022-02-03 14:30:00|7515.7|7490.7|7510.6|7495.6|7515.8|7496|7510.2|7489.6|228
1643898900000|2022-02-03 14:35:00|7510.5|7495.5|7514.3|7489.3|7515.6|7495.8|7509.2|7489.1|202
1643899200000|2022-02-03 14:40:00|7514.4|7489.4|7507.5|7492.5|7514.4|7493.1|7507|7488|119
1643899500000|2022-02-03 14:45:00|7507.4|7492.4|7506.4|7491.4|7511.6|7494.5|7505.6|7486.2|125
1643899800000|2022-02-03 14:50:00|7506.6|7491.6|7507.3|7492.3|7508.9|7493.9|7506.1|7491.1|119
1643900100000|2022-02-03 14:55:00|7507.4|7492.4|7515.8|7490.8|7515.9|7495.6|7507.3|7489|85
1643900400000|2022-02-03 15:00:00|7515.9|7490.9|7511.2|7496.2|7516|7496.2|7510.3|7490.7|80
1643900700000|2022-02-03 15:05:00|7511.1|7496.1|7508.7|7493.7|7511.2|7496.2|7508.7|7493.7|47
1643901000000|2022-02-03 15:10:00|7508.8|7493.8|7504.9|7489.9|7508.9|7493.9|7504.7|7489.7|75
1643901300000|2022-02-03 15:15:00|7504.7|7489.7|7501.2|7486.2|7508.6|7489.7|7501.1|7481.4|124
1643901600000|2022-02-03 15:20:00|7501.4|7486.4|7502.1|7487.1|7507.4|7488.5|7501.4|7482.4|79
1643901900000|2022-02-03 15:25:00|7502.2|7487.2|7502.2|7487.2|7507.3|7487.9|7501.7|7481.1|137
1643902200000|2022-02-03 15:30:00|7502.3|7487.3|7501.4|7486.4|7502.5|7487.5|7501.1|7486.1|51
1643902500000|2022-02-03 15:35:00|7501.5|7486.5|7501.3|7486.3|7501.5|7486.5|7501.3|7486.3|69
1643902800000|2022-02-03 15:40:00|7501.2|7486.2|7499.8|7484.8|7501.3|7486.3|7499|7484|52
1643903100000|2022-02-03 15:45:00|7499.7|7484.7|7501|7486|7505.9|7486.6|7499.5|7480.9|104
1643903400000|2022-02-03 15:50:00|7500.9|7485.9|7499.7|7484.7|7505.8|7485.9|7499.6|7479.9|60
1643903700000|2022-02-03 15:55:00|7499.6|7484.6|7500.8|7485.8|7505.5|7486.1|7499.5|7480|87
1643904000000|2022-02-03 16:00:00|7500.5|7485.5|7501.2|7486.2|7501.3|7486.3|7500.4|7485.4|55
1643904300000|2022-02-03 16:05:00|7501.1|7486.1|7499.7|7484.7|7501.1|7486.1|7499.6|7484.6|53
1643904600000|2022-02-03 16:10:00|7499.6|7484.6|7501.4|7486.4|7504.8|7486.5|7498.8|7479.4|128
1643904900000|2022-02-03 16:15:00|7501.6|7486.6|7504.5|7479.5|7504.9|7488|7499.9|7479.5|128
1643905200000|2022-02-03 16:20:00|7504.6|7479.6|7499.6|7484.6|7504.8|7484.8|7499.4|7479.4|65
1643905500000|2022-02-03 16:25:00|7499.5|7484.5|7498.9|7483.9|7499.6|7484.6|7498.9|7483.9|74
1643905800000|2022-02-03 16:30:00|7499|7484|7493.3|7478.3|7502.6|7484|7493.3|7475.3|112
1643906100000|2022-02-03 16:35:00|7493.4|7478.4|7502.1|7477.1|7503.1|7483|7493.3|7476.8|84
1643906400000|2022-02-03 16:40:00|7502|7477|7505.9|7480.9|7506.3|7485.2|7497|7476.9|74
1643906700000|2022-02-03 16:45:00|7505.8|7480.8|7505.4|7480.4|7506|7485.2|7500|7479.9|93
1643907000000|2022-02-03 16:50:00|7505|7480|7501|7486|7506.7|7487.1|7500.8|7479.9|97
1643907300000|2022-02-03 16:55:00|7506.1|7481.1|7506.3|7481.3|7506.5|7481.5|7505.8|7480.8|68
1643907600000|2022-02-03 17:00:00|7506.2|7481.2|7506.8|7481.8|7506.8|7481.8|7505.8|7480.8|92
1643907900000|2022-02-03 17:05:00|7506.9|7481.9|7506|7481|7506.9|7486.8|7501.2|7480.8|76
1643908200000|2022-02-03 17:10:00|7505.9|7480.9|7505.3|7480.3|7506|7481|7505.3|7480.3|87
1643908500000|2022-02-03 17:15:00|7505.5|7480.5|7501|7486|7506|7486|7500.4|7480.5|63
1643908800000|2022-02-03 17:20:00|7501.1|7486.1|7505.8|7480.8|7506|7486.1|7500.9|7480.4|90
1643909100000|2022-02-03 17:25:00|7505.7|7480.7|7506.4|7481.4|7506.8|7484.3|7498.9|7477.9|49
1643909400000|2022-02-03 17:30:00|7506.1|7481.1|7506.9|7481.9|7507.2|7486.7|7501.5|7480.9|53
1643909700000|2022-02-03 17:35:00|7506.8|7481.8|7506.9|7481.9|7507.1|7482.1|7506.7|7481.7|22
1643910000000|2022-02-03 17:40:00|7501.9|7486.9|7501.6|7486.6|7501.9|7486.9|7501.6|7486.6|3
1643910300000|2022-02-03 17:45:00|7501.7|7486.7|7506.8|7481.8|7507.1|7487.2|7501.5|7481.5|65
1643910600000|2022-02-03 17:50:00|7506.9|7481.9|7506.7|7481.7|7507.1|7482.1|7506.7|7481.7|26
1643910900000|2022-02-03 17:55:00|7506.8|7481.8|7501.7|7486.7|7507.3|7486.8|7501.7|7481.6|50
1643911200000|2022-02-03 18:00:00|7501.8|7486.8|7501.8|7486.8|7502|7487|7501.7|7486.7|53
1643911500000|2022-02-03 18:05:00|7501.9|7486.9|7501.8|7486.8|7501.9|7486.9|7501.8|7486.8|26
1643912100000|2022-02-03 18:15:00|7501.5|7486.5|7501.3|7486.3|7501.6|7486.6|7501|7486|15
1643912400000|2022-02-03 18:20:00|7501|7486|7501.8|7486.8|7501.8|7486.8|7501|7486|5
1643913000000|2022-02-03 18:30:00|7501.6|7486.6|7501.3|7486.3|7501.6|7486.6|7501.2|7486.2|8
1643913300000|2022-02-03 18:35:00|7501.2|7486.2|7505.4|7480.4|7506.3|7486.3|7501|7479.4|33
1643913600000|2022-02-03 18:40:00|7505.5|7480.5|7506|7481|7506.3|7486.1|7501.1|7480.4|20
1643913900000|2022-02-03 18:45:00|7506.1|7481.1|7501.6|7486.6|7506.1|7486.7|7500.7|7480.7|47
1643914200000|2022-02-03 18:50:00|7501.8|7486.8|7502|7487|7502.1|7487.1|7501.5|7486.5|21
1643914500000|2022-02-03 18:55:00|7502.2|7487.2|7502|7487|7502.2|7487.2|7501.9|7486.9|15
1643914800000|2022-02-03 19:00:00|7502.1|7487.1|7501.2|7486.2|7502.1|7487.1|7501.2|7486.2|11
1643915100000|2022-02-03 19:05:00|7501.3|7486.3|7500.5|7485.5|7501.3|7486.3|7500.5|7485.5|4
1643916000000|2022-02-03 19:20:00|7500.6|7485.6|7506.2|7481.2|7506.3|7486.4|7500.5|7481.2|14
1643916300000|2022-02-03 19:25:00|7506.1|7481.1|7506.1|7481.1|7506.2|7481.2|7506.1|7481.1|5
1643916600000|2022-02-03 19:30:00|7501|7486|7501|7486|7501.2|7486.2|7501|7486|31
1643916900000|2022-02-03 19:35:00|7501.1|7486.1|7501|7486|7501.1|7486.1|7501|7486|2
1643917200000|2022-02-03 19:40:00|7500.9|7485.9|7500.9|7485.9|7500.9|7485.9|7500.9|7485.9|1
1643917500000|2022-02-03 19:45:00|7502|7487|7502.6|7487.6|7503.1|7488.1|7501.3|7486.3|22
1643918100000|2022-02-03 19:55:00|7502.4|7487.4|7506.6|7481.6|7506.6|7487.4|7501.3|7481.6|7
1643938200000|2022-02-04 01:30:00|7504.1|7479.1|7504.1|7479.1|7504.5|7479.5|7503.3|7478.3|7
1643938500000|2022-02-04 01:35:00|7504.3|7479.3|7504.3|7479.3|7504.3|7479.3|7504.3|7479.3|1
1643938800000|2022-02-04 01:40:00|7504.4|7479.4|7504.7|7479.7|7505.1|7480.1|7504.4|7479.4|11
1643939400000|2022-02-04 01:50:00|7504.8|7479.8|7504.8|7479.8|7504.8|7479.8|7504.8|7479.8|1
1643940000000|2022-02-04 02:00:00|7504.7|7479.7|7504.3|7479.3|7504.7|7479.7|7504.1|7479.1|5
1643940300000|2022-02-04 02:05:00|7504.4|7479.4|7504.5|7479.5|7504.5|7479.5|7504.4|7479.4|2
1643940900000|2022-02-04 02:15:00|7504.6|7479.6|7504.4|7479.4|7504.6|7479.6|7504.4|7479.4|2
1643941200000|2022-02-04 02:20:00|7501.1|7476.1|7502|7477|7502.2|7477.2|7499.8|7474.8|32
1643941500000|2022-02-04 02:25:00|7502.1|7477.1|7502|7477|7502.1|7477.1|7501.9|7476.9|4
1643941800000|2022-02-04 02:30:00|7502.1|7477.1|7502.3|7477.3|7502.3|7477.3|7502.1|7477.1|6
1643942100000|2022-02-04 02:35:00|7502.4|7477.4|7502.4|7477.4|7502.4|7477.4|7502.4|7477.4|1
1643942700000|2022-02-04 02:45:00|7502.1|7477.1|7502|7477|7502.1|7477.1|7501.3|7476.3|10
1643943000000|2022-02-04 02:50:00|7502.1|7477.1|7502.3|7477.3|7502.3|7477.3|7502.1|7477.1|3
1643943600000|2022-02-04 03:00:00|7502.2|7477.2|7502.3|7477.3|7502.3|7477.3|7502.2|7477.2|4
1643944200000|2022-02-04 03:10:00|7502.2|7477.2|7502|7477|7502.2|7477.2|7502|7477|3
1643944500000|2022-02-04 03:15:00|7501.7|7476.7|7502.1|7477.1|7502.1|7477.1|7501.7|7476.7|16
1643944800000|2022-02-04 03:20:00|7502.3|7477.3|7502.2|7477.2|7502.4|7477.4|7501.7|7476.7|31
1643945100000|2022-02-04 03:25:00|7501.7|7476.7|7502.4|7477.4|7502.6|7477.6|7501.7|7476.7|81
1643945400000|2022-02-04 03:30:00|7502.5|7477.5|7501.5|7486.5|7509.1|7487.8|7500.8|7477.2|444
1643945700000|2022-02-04 03:35:00|7501.4|7486.4|7501.3|7486.3|7501.7|7486.7|7500.6|7485.6|152
1643946000000|2022-02-04 03:40:00|7501.2|7486.2|7502.9|7487.9|7503.1|7488.1|7500.1|7485.1|109
1643946300000|2022-02-04 03:45:00|7502.3|7487.3|7501.9|7486.9|7504.3|7489.3|7501.6|7486.6|91
1643946600000|2022-02-04 03:50:00|7502|7487|7501.2|7486.2|7502.5|7487.5|7501|7486|105
1643946900000|2022-02-04 03:55:00|7501.3|7486.3|7501.8|7486.8|7502.3|7487.3|7501.3|7486.3|93
1643947200000|2022-02-04 04:00:00|7501.9|7486.9|7499.3|7484.3|7502.2|7487.2|7499.2|7484.2|83
1643947500000|2022-02-04 04:05:00|7499|7484|7500.7|7485.7|7500.8|7485.8|7498.8|7483.8|55
1643947800000|2022-02-04 04:10:00|7500.8|7485.8|7499.8|7484.8|7501|7486|7499.3|7484.3|62
1643948100000|2022-02-04 04:15:00|7499.9|7484.9|7502.4|7487.4|7504.1|7489.1|7499.8|7484.8|150
1643948400000|2022-02-04 04:20:00|7502.1|7487.1|7502|7487|7502.6|7487.6|7501.1|7486.1|107
1643948700000|2022-02-04 04:25:00|7502.2|7487.2|7501.3|7486.3|7502.3|7487.3|7500.8|7485.8|51
1643949000000|2022-02-04 04:30:00|7501.4|7486.4|7504.2|7489.2|7504.7|7489.7|7500.4|7485.4|195
1643949300000|2022-02-04 04:35:00|7504.1|7489.1|7506.3|7491.3|7506.5|7491.5|7504|7489|145
1643949600000|2022-02-04 04:40:00|7506.2|7491.2|7506.1|7491.1|7506.9|7491.9|7504.5|7489.5|111
1643949900000|2022-02-04 04:45:00|7506.2|7491.2|7505.1|7490.1|7506.5|7491.5|7505|7490|64
1643950200000|2022-02-04 04:50:00|7505.2|7490.2|7504.8|7489.8|7505.5|7490.5|7504.1|7489.1|77
1643950500000|2022-02-04 04:55:00|7504.6|7489.6|7506.8|7491.8|7506.9|7491.9|7504.4|7489.4|52
1643950800000|2022-02-04 05:00:00|7506.9|7491.9|7505.4|7490.4|7507|7492|7504.8|7489.8|72
1643951100000|2022-02-04 05:05:00|7505.2|7490.2|7503.2|7488.2|7506.7|7491.7|7503.1|7488.1|85
1643951400000|2022-02-04 05:10:00|7503.1|7488.1|7502.7|7487.7|7503.6|7488.6|7502.6|7487.6|39
1643951700000|2022-02-04 05:15:00|7502.8|7487.8|7502.6|7487.6|7503.7|7488.7|7502.6|7487.6|42
1643952000000|2022-02-04 05:20:00|7502.7|7487.7|7501|7486|7502.7|7487.7|7500.7|7485.7|66
1643952300000|2022-02-04 05:25:00|7500.9|7485.9|7498.4|7483.4|7500.9|7485.9|7497.5|7482.5|95
1643952600000|2022-02-04 05:30:00|7498.5|7483.5|7500.7|7485.7|7501.2|7486.2|7498.5|7483.5|81
1643952900000|2022-02-04 05:35:00|7500.8|7485.8|7501.1|7486.1|7501.7|7486.7|7500.6|7485.6|43
1643953200000|2022-02-04 05:40:00|7501.2|7486.2|7501.1|7486.1|7501.3|7486.3|7500.9|7485.9|35
1643953500000|2022-02-04 05:45:00|7501.3|7486.3|7500.5|7485.5|7501.6|7486.6|7500.4|7485.4|63
1643953800000|2022-02-04 05:50:00|7500.6|7485.6|7500.2|7485.2|7501.3|7486.3|7499.8|7484.8|58
1643954100000|2022-02-04 05:55:00|7500.1|7485.1|7498.6|7483.6|7501|7486|7496.8|7481.8|107
1643954400000|2022-02-04 06:00:00|7498.5|7483.5|7499.4|7484.4|7500.6|7485.6|7497.4|7482.4|95
1643954700000|2022-02-04 06:05:00|7499.3|7484.3|7502.2|7487.2|7502.2|7487.2|7499|7484|117
1643955000000|2022-02-04 06:10:00|7502.3|7487.3|7502.7|7487.7|7504.9|7489.9|7502.1|7487.1|97
1643955300000|2022-02-04 06:15:00|7502.8|7487.8|7502.4|7487.4|7502.9|7487.9|7500.6|7485.6|102
1643955600000|2022-02-04 06:20:00|7502.3|7487.3|7502.9|7487.9|7503.8|7488.8|7502.2|7487.2|41
1643955900000|2022-02-04 06:25:00|7502.6|7487.6|7504.2|7489.2|7504.3|7489.3|7502.6|7487.6|48
1643956200000|2022-02-04 06:30:00|7504.1|7489.1|7503.7|7488.7|7504.2|7489.2|7502.8|7487.8|52
1643956500000|2022-02-04 06:35:00|7503.8|7488.8|7502.8|7487.8|7504|7489|7502.8|7487.8|84
1643956800000|2022-02-04 06:40:00|7502.6|7487.6|7500.1|7485.1|7502.8|7487.8|7500|7485|97
1643957100000|2022-02-04 06:45:00|7500.2|7485.2|7500.3|7485.3|7500.6|7485.6|7499|7484|106
1643957400000|2022-02-04 06:50:00|7500.2|7485.2|7499.7|7484.7|7500.8|7485.8|7499.5|7484.5|68
1643957700000|2022-02-04 06:55:00|7499.8|7484.8|7500.2|7485.2|7500.3|7485.3|7499.4|7484.4|52
1643958000000|2022-02-04 07:00:00|7500.1|7485.1|7501.4|7486.4|7501.8|7486.8|7499.4|7484.4|101
1643958300000|2022-02-04 07:05:00|7501.5|7486.5|7501.5|7486.5|7502.2|7487.2|7501.2|7486.2|46
1643958600000|2022-02-04 07:10:00|7501.7|7486.7|7500.5|7485.5|7501.7|7486.7|7500.5|7485.5|53
1643958900000|2022-02-04 07:15:00|7500.6|7485.6|7500.9|7485.9|7501.4|7486.4|7499.7|7484.7|50
1643959200000|2022-02-04 07:20:00|7501|7486|7500.9|7485.9|7501.1|7486.1|7500.7|7485.7|28
1643959500000|2022-02-04 07:25:00|7501|7486|7503.4|7488.4|7503.7|7488.7|7500.7|7485.7|48
1643959800000|2022-02-04 07:30:00|7503.3|7488.3|7502.7|7487.7|7504.6|7489.6|7501.7|7486.7|141
1643960100000|2022-02-04 07:35:00|7502.6|7487.6|7502.4|7487.4|7503.5|7488.5|7502.3|7487.3|40
1643960400000|2022-02-04 07:40:00|7502.8|7487.8|7501.9|7486.9|7503.2|7488.2|7501.4|7486.4|64
1643960700000|2022-02-04 07:45:00|7501.8|7486.8|7502|7487|7502.2|7487.2|7500.8|7485.8|86
1643961000000|2022-02-04 07:50:00|7501.9|7486.9|7501.4|7486.4|7502|7487|7501.3|7486.3|48
1643961300000|2022-02-04 07:55:00|7501.6|7486.6|7502|7487|7502.1|7487.1|7501.3|7486.3|73
1643961600000|2022-02-04 08:00:00|7501.9|7486.9|7503.8|7488.8|7504|7489|7501.7|7486.7|131
1643961900000|2022-02-04 08:05:00|7503.7|7488.7|7505.8|7490.8|7507.2|7492.2|7503.5|7488.5|100
1643962200000|2022-02-04 08:10:00|7505.7|7490.7|7503.8|7488.8|7505.9|7490.9|7503.2|7488.2|94
1643962500000|2022-02-04 08:15:00|7503.7|7488.7|7503.3|7488.3|7504.8|7489.8|7502.5|7487.5|175
1643962800000|2022-02-04 08:20:00|7503.2|7488.2|7504.7|7489.7|7505.6|7490.6|7503.1|7488.1|99
1643963100000|2022-02-04 08:25:00|7504.8|7489.8|7501.2|7486.2|7504.8|7489.8|7499.2|7484.2|157
1643963400000|2022-02-04 08:30:00|7501.1|7486.1|7501.8|7486.8|7501.8|7486.8|7497.2|7482.2|169
1643963700000|2022-02-04 08:35:00|7501.7|7486.7|7500|7485|7501.8|7486.8|7498.5|7483.5|110
1643964000000|2022-02-04 08:40:00|7499.8|7484.8|7499.5|7484.5|7501.3|7486.3|7499.4|7484.4|94
1643964300000|2022-02-04 08:45:00|7499.8|7484.8|7500.6|7485.6|7500.6|7485.6|7499|7484|49
1643964600000|2022-02-04 08:50:00|7500.2|7485.2|7501.6|7486.6|7501.7|7486.7|7499.8|7484.8|48
1643964900000|2022-02-04 08:55:00|7501.8|7486.8|7502|7487|7502.2|7487.2|7501.1|7486.1|72
1643965200000|2022-02-04 09:00:00|7502.2|7487.2|7500.6|7485.6|7503.5|7488.5|7499.9|7484.9|89
1643965500000|2022-02-04 09:05:00|7500.5|7485.5|7500.2|7485.2|7500.6|7485.6|7499.6|7484.6|79
1643965800000|2022-02-04 09:10:00|7500.1|7485.1|7500.4|7485.4|7500.4|7485.4|7499.8|7484.8|29
1643966100000|2022-02-04 09:15:00|7500.2|7485.2|7499.3|7484.3|7500.2|7485.2|7498.8|7483.8|48
1643966400000|2022-02-04 09:20:00|7499.2|7484.2|7501.8|7486.8|7502.7|7487.7|7499.1|7484.1|76
1643966700000|2022-02-04 09:25:00|7501.9|7486.9|7502.6|7487.6|7504.1|7489.1|7501.9|7486.9|60
1643967000000|2022-02-04 09:30:00|7502.7|7487.7|7501.8|7486.8|7502.7|7487.7|7501.5|7486.5|40
1643967300000|2022-02-04 09:35:00|7501.7|7486.7|7501|7486|7502.7|7487.7|7500.8|7485.8|52
1643967600000|2022-02-04 09:40:00|7501.1|7486.1|7501.9|7486.9|7502.5|7487.5|7500.8|7485.8|79
1643967900000|2022-02-04 09:45:00|7501.8|7486.8|7502.7|7487.7|7502.8|7487.8|7501.4|7486.4|33
1643968200000|2022-02-04 09:50:00|7502.8|7487.8|7502.3|7487.3|7503.2|7488.2|7502.3|7487.3|68
1643968500000|2022-02-04 09:55:00|7502.4|7487.4|7499.8|7484.8|7503.2|7488.2|7499.8|7484.8|81
1643968800000|2022-02-04 10:00:00|7499.7|7484.7|7499.8|7484.8|7500.9|7485.9|7499.6|7484.6|47
1643969100000|2022-02-04 10:05:00|7500|7485|7501.8|7486.8|7501.9|7486.9|7500|7485|70
1643969400000|2022-02-04 10:10:00|7501.7|7486.7|7500.3|7485.3|7501.8|7486.8|7500.2|7485.2|20
1643969700000|2022-02-04 10:15:00|7500.1|7485.1|7501.8|7486.8|7501.8|7486.8|7500.1|7485.1|11
1643970000000|2022-02-04 10:20:00|7501.7|7486.7|7501.7|7486.7|7501.7|7486.7|7501.5|7486.5|4
1643970300000|2022-02-04 10:25:00|7501.6|7486.6|7499.5|7484.5|7501.6|7486.6|7499.3|7484.3|37
1643970600000|2022-02-04 10:30:00|7499.8|7484.8|7501|7486|7501|7486|7499.6|7484.6|45
1643970900000|2022-02-04 10:35:00|7500.9|7485.9|7499.8|7484.8|7500.9|7485.9|7499.7|7484.7|32
1643971200000|2022-02-04 10:40:00|7499.7|7484.7|7500.1|7485.1|7500.5|7485.5|7499.4|7484.4|22
1643971500000|2022-02-04 10:45:00|7499.9|7484.9|7501|7486|7501.2|7486.2|7499.9|7484.9|33
1643971800000|2022-02-04 10:50:00|7501.1|7486.1|7500.5|7485.5|7501.1|7486.1|7500.3|7485.3|32
1643972100000|2022-02-04 10:55:00|7500.4|7485.4|7499.4|7484.4|7500.5|7485.5|7499.3|7484.3|19
1643972400000|2022-02-04 11:00:00|7499.5|7484.5|7498.9|7483.9|7499.6|7484.6|7498.5|7483.5|31
1643972700000|2022-02-04 11:05:00|7498.6|7483.6|7499|7484|7499.4|7484.4|7498.3|7483.3|57
1643973000000|2022-02-04 11:10:00|7499.1|7484.1|7500.2|7485.2|7500.7|7485.7|7499|7484|103
1643973300000|2022-02-04 11:15:00|7500.4|7485.4|7500.4|7485.4|7500.4|7485.4|7499.9|7484.9|35
1643973600000|2022-02-04 11:20:00|7500.2|7485.2|7499.6|7484.6|7500.5|7485.5|7499.6|7484.6|39
1643973900000|2022-02-04 11:25:00|7499.5|7484.5|7499.5|7484.5|7500|7485|7499.3|7484.3|54
1643974200000|2022-02-04 11:30:00|7499.6|7484.6|7499.3|7484.3|7499.6|7484.6|7499.1|7484.1|8
1643974500000|2022-02-04 11:35:00|7499.4|7484.4|7499.4|7484.4|7499.4|7484.4|7499.4|7484.4|1
1643974800000|2022-02-04 11:40:00|7499.2|7484.2|7499.1|7484.1|7499.2|7484.2|7499.1|7484.1|2
1643975100000|2022-02-04 11:45:00|7499|7484|7499.1|7484.1|7499.1|7484.1|7499|7484|2
1643975400000|2022-02-04 11:50:00|7499|7484|7495.9|7480.9|7499.1|7484.1|7494.5|7479.5|66
1643975700000|2022-02-04 11:55:00|7495.8|7480.8|7495.6|7480.6|7497.2|7482.2|7495.3|7480.3|64
1643976000000|2022-02-04 12:00:00|7495.7|7480.7|7496.3|7481.3|7496.8|7481.8|7495.4|7480.4|33
1643976300000|2022-02-04 12:05:00|7496.4|7481.4|7496.5|7481.5|7496.7|7481.7|7496.1|7481.1|23
1643976600000|2022-02-04 12:10:00|7496.6|7481.6|7496.8|7481.8|7498|7483|7496.6|7481.6|41
1643976900000|2022-02-04 12:15:00|7497.1|7482.1|7498.3|7483.3|7498.4|7483.4|7497.1|7482.1|77
1643977200000|2022-02-04 12:20:00|7498.2|7483.2|7501|7486|7501.4|7486.4|7498.2|7483.2|40
1643977500000|2022-02-04 12:25:00|7500.3|7485.3|7500.1|7485.1|7500.4|7485.4|7499.3|7484.3|32
1643977800000|2022-02-04 12:30:00|7500.2|7485.2|7500.7|7485.7|7501.8|7486.8|7500.2|7485.2|40
1643978100000|2022-02-04 12:35:00|7500.9|7485.9|7500.7|7485.7|7501.2|7486.2|7500.2|7485.2|69
1643978400000|2022-02-04 12:40:00|7500.6|7485.6|7501.6|7486.6|7501.9|7486.9|7500.4|7485.4|44
1643978700000|2022-02-04 12:45:00|7501.5|7486.5|7501.9|7486.9|7501.9|7486.9|7501.5|7486.5|9
1643979000000|2022-02-04 12:50:00|7501.8|7486.8|7501.7|7486.7|7502|7487|7501.7|7486.7|6
1643979300000|2022-02-04 12:55:00|7502.2|7487.2|7501.2|7486.2|7502.3|7487.3|7500.7|7485.7|51
1643979600000|2022-02-04 13:00:00|7501|7486|7501.4|7486.4|7501.4|7486.4|7500.6|7485.6|53
1643979900000|2022-02-04 13:05:00|7501.3|7486.3|7501|7486|7501.4|7486.4|7500.7|7485.7|55
1643980200000|2022-02-04 13:10:00|7500.8|7485.8|7501|7486|7502.1|7487.1|7500.4|7485.4|29
1643980500000|2022-02-04 13:15:00|7500.9|7485.9|7501.2|7486.2|7501.2|7486.2|7500.5|7485.5|25
1643980800000|2022-02-04 13:20:00|7501|7486|7501.6|7486.6|7501.6|7486.6|7500.6|7485.6|35
1643981100000|2022-02-04 13:25:00|7501.5|7486.5|7504.9|7479.9|7505.5|7486.5|7499.5|7479.9|32
1643981400000|2022-02-04 13:30:00|7504.5|7479.5|7515.3|7490.3|7515.6|7490.6|7502|7477|249
1643981700000|2022-02-04 13:35:00|7515|7490|7514.2|7489.2|7517|7492|7513|7488|202
1643982000000|2022-02-04 13:40:00|7514.5|7489.5|7512.2|7497.2|7515.2|7497.5|7508.2|7489.2|124
1643982300000|2022-02-04 13:45:00|7512.3|7497.3|7512.6|7497.6|7514.8|7499.8|7512.1|7497.1|86
1643982600000|2022-02-04 13:50:00|7512.7|7497.7|7513.2|7498.2|7514.2|7499.2|7511.7|7496.7|105
1643982900000|2022-02-04 13:55:00|7513.1|7498.1|7513.4|7498.4|7519.2|7500|7512.2|7493.6|77
1643983200000|2022-02-04 14:00:00|7518.3|7493.3|7518.1|7493.1|7518.8|7499.7|7511.9|7492.4|121
1643983500000|2022-02-04 14:05:00|7518.2|7493.2|7514.1|7489.1|7518.2|7498.5|7509.1|7488.8|184
1643983800000|2022-02-04 14:10:00|7513.9|7488.9|7511.8|7486.8|7514.3|7491.4|7503.3|7483.5|171
1643984100000|2022-02-04 14:15:00|7511.9|7486.9|7504.5|7489.5|7512.1|7490.9|7502.4|7482.5|98
1643984400000|2022-02-04 14:20:00|7504.6|7489.6|7510.7|7485.7|7511.7|7491.6|7504.3|7484.6|104
1643984700000|2022-02-04 14:25:00|7510.8|7485.8|7506.6|7491.6|7512.1|7492.2|7506.4|7485.5|121
1643985000000|2022-02-04 14:30:00|7506.9|7491.9|7513.8|7488.8|7514.3|7493.8|7506|7486|203
1643985300000|2022-02-04 14:35:00|7514|7489|7512.6|7487.6|7514.5|7493.6|7508.3|7487.4|236
1643985600000|2022-02-04 14:40:00|7512.5|7487.5|7511.8|7486.8|7512.6|7492.2|7505.1|7485.2|294
1643985900000|2022-02-04 14:45:00|7511.7|7486.7|7508|7483|7513.3|7490.7|7503.9|7482.2|166
1643986200000|2022-02-04 14:50:00|7507.3|7482.3|7510.5|7495.5|7515.2|7495.6|7504.6|7479.6|180
1643986500000|2022-02-04 14:55:00|7515.5|7490.5|7513.4|7488.4|7515.5|7494.1|7509.1|7485.7|202
1643986800000|2022-02-04 15:00:00|7513.3|7488.3|7510.8|7485.8|7515.2|7495.1|7508.9|7485.5|134
1643987100000|2022-02-04 15:05:00|7510.7|7485.7|7509.7|7484.7|7513.3|7492.9|7505.3|7484.5|197
1643987400000|2022-02-04 15:10:00|7509.8|7484.8|7508.4|7493.4|7509.9|7493.4|7504.8|7484.7|101
1643987700000|2022-02-04 15:15:00|7508.3|7493.3|7506.8|7491.8|7508.4|7493.4|7506.5|7491.5|154
1643988000000|2022-02-04 15:20:00|7506.9|7491.9|7502.8|7487.8|7509.9|7492.1|7502|7484.2|152
1643988300000|2022-02-04 15:25:00|7502.9|7487.9|7502.5|7487.5|7509.5|7489.3|7502.4|7482.5|160
1643988600000|2022-02-04 15:30:00|7502.4|7487.4|7498.8|7483.8|7505.2|7487.4|7498.2|7478.4|106
1643988900000|2022-02-04 15:35:00|7498.9|7483.9|7499.4|7484.4|7500|7485|7498|7483|103
1643989200000|2022-02-04 15:40:00|7499.3|7484.3|7500.8|7485.8|7501.4|7486.4|7499.3|7484.3|77
1643989500000|2022-02-04 15:45:00|7500.7|7485.7|7500.7|7485.7|7501.1|7486.1|7500.7|7485.7|36
1643989800000|2022-02-04 15:50:00|7500.6|7485.6|7498.5|7483.5|7503.7|7486.3|7498.3|7478.7|68
1643990100000|2022-02-04 15:55:00|7498.6|7483.6|7500.2|7475.2|7503.9|7483.9|7488.3|7465.2|160
1643990400000|2022-02-04 16:00:00|7500.3|7475.3|7495.2|7480.2|7501.6|7480.3|7495|7474.8|73
1643990700000|2022-02-04 16:05:00|7495.3|7480.3|7495.5|7480.5|7497.1|7482.1|7495.3|7480.3|80
1643991000000|2022-02-04 16:10:00|7495.6|7480.6|7495.7|7480.7|7496.7|7481.7|7495.5|7480.5|62
1643991300000|2022-02-04 16:15:00|7495.8|7480.8|7495.8|7480.8|7497.3|7482.3|7495.5|7480.5|56
1643991600000|2022-02-04 16:20:00|7495.1|7480.1|7496|7481|7496.5|7481.5|7494.6|7479.6|52
1643991900000|2022-02-04 16:25:00|7496.1|7481.1|7497.8|7472.8|7498.2|7481.1|7492.5|7471.3|106
1643992200000|2022-02-04 16:30:00|7497.9|7472.9|7498.2|7473.2|7499.2|7480.8|7494.2|7472.7|80
1643992500000|2022-02-04 16:35:00|7498.1|7473.1|7499.1|7474.1|7499.1|7477.8|7492.7|7472.8|68
1643992800000|2022-02-04 16:40:00|7498.7|7473.7|7493.3|7478.3|7498.7|7478.4|7493.2|7472.3|74
1643993100000|2022-02-04 16:45:00|7493.2|7478.2|7493.4|7478.4|7498.3|7478.5|7492.7|7473.2|92
1643993400000|2022-02-04 16:50:00|7493.5|7478.5|7497.3|7472.3|7498.6|7478.5|7493.4|7472.1|128
1643993700000|2022-02-04 16:55:00|7497.2|7472.2|7501.6|7476.6|7502.6|7482.5|7493.1|7471.6|250
1643994000000|2022-02-04 17:00:00|7501.4|7476.4|7499.5|7474.5|7502.2|7480.8|7494.5|7474.4|419
1643994300000|2022-02-04 17:05:00|7494.5|7479.5|7499.8|7474.8|7500.5|7479.5|7494.5|7474.4|110
1643994600000|2022-02-04 17:10:00|7499.9|7474.9|7499.2|7474.2|7501.1|7478.2|7492.7|7473.2|273
1643994900000|2022-02-04 17:15:00|7498.8|7473.8|7498|7473|7499.2|7474.2|7498|7473|37
1643995200000|2022-02-04 17:20:00|7497.8|7472.8|7496.3|7471.3|7497.9|7472.9|7496.2|7471.2|58
1643995500000|2022-02-04 17:25:00|7496.2|7471.2|7498|7473|7498.3|7478.2|7493.2|7471|79
1643995800000|2022-02-04 17:30:00|7497.9|7472.9|7498.4|7473.4|7499.1|7474.1|7497.7|7472.7|55
1643996100000|2022-02-04 17:35:00|7498.3|7473.3|7498.6|7473.6|7499|7474|7498.3|7473.3|50
1643996400000|2022-02-04 17:40:00|7498.5|7473.5|7497.9|7472.9|7499.4|7474.4|7497.8|7472.8|93
1643996700000|2022-02-04 17:45:00|7497.8|7472.8|7499|7474|7499.1|7474.1|7497.8|7472.8|55
1643997000000|2022-02-04 17:50:00|7498.7|7473.7|7498.5|7473.5|7498.7|7473.7|7497.4|7472.4|100
1643997300000|2022-02-04 17:55:00|7498.6|7473.6|7499.4|7474.4|7499.4|7474.4|7497.9|7472.9|118
1643997600000|2022-02-04 18:00:00|7499.2|7474.2|7498.9|7473.9|7499.4|7474.4|7498.7|7473.7|131
1643997900000|2022-02-04 18:05:00|7498.8|7473.8|7498.4|7473.4|7499.1|7474.1|7498.3|7473.3|27
1643998200000|2022-02-04 18:10:00|7498.3|7473.3|7498.4|7473.4|7498.5|7473.5|7498|7473|61
1643998500000|2022-02-04 18:15:00|7498.3|7473.3|7499.2|7474.2|7499.3|7474.3|7498.2|7473.2|66
1643998800000|2022-02-04 18:20:00|7499.1|7474.1|7499.4|7474.4|7499.4|7474.4|7499.1|7474.1|38
1643999100000|2022-02-04 18:25:00|7499.3|7474.3|7499.9|7474.9|7499.9|7474.9|7499.3|7474.3|37
1643999400000|2022-02-04 18:30:00|7499.7|7474.7|7499.7|7474.7|7500.1|7475.1|7499.6|7474.6|79
1643999700000|2022-02-04 18:35:00|7499.6|7474.6|7499.8|7474.8|7500|7475|7499.6|7474.6|67
1644000000000|2022-02-04 18:40:00|7499.7|7474.7|7499.3|7474.3|7499.7|7474.7|7499.3|7474.3|56
1644000300000|2022-02-04 18:45:00|7499.4|7474.4|7499|7474|7499.6|7474.6|7498.9|7473.9|63
1644000600000|2022-02-04 18:50:00|7498.9|7473.9|7497.8|7472.8|7499.1|7474.1|7497.8|7472.8|124
1644000900000|2022-02-04 18:55:00|7497.7|7472.7|7498|7473|7498.2|7473.2|7497.7|7472.7|73
1644001200000|2022-02-04 19:00:00|7498.1|7473.1|7494.2|7479.2|7498.2|7479.3|7493.8|7473|19
1644001500000|2022-02-04 19:05:00|7494.1|7479.1|7493.9|7478.9|7494.2|7479.2|7493.8|7478.8|8
1644001800000|2022-02-04 19:10:00|7493.8|7478.8|7493.9|7478.9|7493.9|7478.9|7493.8|7478.8|2
1644002400000|2022-02-04 19:20:00|7494|7479|7493.6|7478.6|7498.8|7479.1|7493.6|7473.7|8
1644003300000|2022-02-04 19:35:00|7493.5|7478.5|7493.3|7478.3|7493.5|7478.5|7493.3|7478.3|7
1644003900000|2022-02-04 19:45:00|7498.4|7473.4|7498.4|7473.4|7498.4|7473.4|7498.4|7473.4|1
1644004200000|2022-02-04 19:50:00|7498.3|7473.3|7493.6|7478.6|7498.5|7478.6|7493.3|7473.3|40
1644004500000|2022-02-04 19:55:00|7493.5|7478.5|7493.4|7478.4|7493.5|7478.5|7491.8|7476.8|37
1644004800000|2022-02-04 20:00:00|7493.5|7478.5|7498.5|7473.5|7498.5|7478.5|7493.4|7473.4|17
1644006000000|2022-02-04 20:20:00|7498.4|7473.4|7498.4|7473.4|7498.4|7473.4|7498.4|7473.4|1
1644006600000|2022-02-04 20:30:00|7498|7473|7492.2|7477.2|7498|7477.6|7492.2|7472.3|14
1644006900000|2022-02-04 20:35:00|7492.1|7477.1|7490.7|7475.7|7492.2|7477.2|7490.6|7475.6|17
1644007200000|2022-02-04 20:40:00|7490.6|7475.6|7491.1|7476.1|7496.1|7476.2|7490.6|7471.1|7
1644007500000|2022-02-04 20:45:00|7491.2|7476.2|7490.8|7475.8|7495.7|7476.9|7489.8|7470.7|15
1644007800000|2022-02-04 20:50:00|7490.9|7475.9|7498.9|7473.9|7500.6|7476.2|7490.9|7472.4|13
1644008100000|2022-02-04 20:55:00|7499|7474|7498.3|7473.3|7499.1|7474.1|7498.1|7473.1|11
1644197400000|2022-02-07 01:30:00|7504.9|7479.9|7504.9|7479.9|7504.9|7479.9|7504.2|7479.2|4
1644197700000|2022-02-07 01:35:00|7504.8|7479.8|7504.9|7479.9|7504.9|7479.9|7504.2|7479.2|6
1644198000000|2022-02-07 01:40:00|7504.6|7479.6|7504.9|7479.9|7504.9|7479.9|7504.6|7479.6|4
1644198300000|2022-02-07 01:45:00|7504.6|7479.6|7503.7|7478.7|7504.9|7479.9|7503.3|7478.3|26
1644198600000|2022-02-07 01:50:00|7503.6|7478.6|7503.7|7478.7|7503.9|7478.9|7503.4|7478.4|14
1644198900000|2022-02-07 01:55:00|7503.4|7478.4|7506.2|7481.2|7506.2|7481.2|7503|7478|30
1644199200000|2022-02-07 02:00:00|7506.1|7481.1|7501.5|7476.5|7506.3|7481.3|7500.8|7475.8|22
1644199500000|2022-02-07 02:05:00|7501.1|7476.1|7501.1|7476.1|7501.5|7476.5|7500.8|7475.8|4
1644199800000|2022-02-07 02:10:00|7501.5|7476.5|7501.5|7476.5|7501.5|7476.5|7500.8|7475.8|5
1644200100000|2022-02-07 02:15:00|7501.3|7476.3|7501.7|7476.7|7502.9|7477.9|7500.8|7475.8|39
1644200400000|2022-02-07 02:20:00|7501.6|7476.6|7501.7|7476.7|7501.7|7476.7|7501.6|7476.6|4
1644201000000|2022-02-07 02:30:00|7502.1|7477.1|7502.6|7477.6|7502.6|7477.6|7502.1|7477.1|7
1644201300000|2022-02-07 02:35:00|7502|7477|7501.4|7476.4|7502|7477|7501.4|7476.4|22
1644201600000|2022-02-07 02:40:00|7501.6|7476.6|7501.6|7476.6|7501.7|7476.7|7501.6|7476.6|3
1644201900000|2022-02-07 02:45:00|7501.3|7476.3|7504.8|7479.8|7505.2|7482.5|7497.4|7476.3|40
1644202500000|2022-02-07 02:55:00|7505.1|7480.1|7502.8|7477.8|7505.5|7480.5|7502.8|7477.8|14
1644202800000|2022-02-07 03:00:00|7503.3|7478.3|7503.6|7478.6|7504.4|7479.4|7503.3|7478.3|74
1644203100000|2022-02-07 03:05:00|7503.7|7478.7|7504.3|7479.3|7504.5|7479.5|7503.3|7478.3|78
1644203400000|2022-02-07 03:10:00|7504.2|7479.2|7508|7483|7508.7|7483.7|7504.1|7479.1|55
1644203700000|2022-02-07 03:15:00|7509.1|7484.1|7507.2|7482.2|7509.1|7484.1|7506.5|7481.5|23
1644204000000|2022-02-07 03:20:00|7507.9|7482.9|7507.8|7482.8|7508.9|7483.9|7507.2|7482.2|22
1644204300000|2022-02-07 03:25:00|7507.4|7482.4|7505.4|7480.4|7507.9|7482.9|7505.3|7480.3|36
1644204600000|2022-02-07 03:30:00|7505.5|7480.5|7503.2|7478.2|7505.5|7480.5|7501.7|7476.7|218
1644204900000|2022-02-07 03:35:00|7503.1|7478.1|7502.2|7477.2|7505.3|7480.3|7502.2|7477.2|74
1644205200000|2022-02-07 03:40:00|7502.9|7477.9|7502.9|7477.9|7504.2|7479.2|7502.9|7477.9|40
1644205500000|2022-02-07 03:45:00|7502.8|7477.8|7503.7|7478.7|7504.7|7479.7|7502.1|7477.1|46
1644205800000|2022-02-07 03:50:00|7503.9|7478.9|7506.4|7481.4|7506.8|7481.8|7503.9|7478.9|51
1644206100000|2022-02-07 03:55:00|7506.3|7481.3|7505.8|7480.8|7506.9|7481.9|7505.8|7480.8|49
1644206400000|2022-02-07 04:00:00|7505.7|7480.7|7505|7480|7506.3|7481.3|7505|7480|53
1644206700000|2022-02-07 04:05:00|7504.8|7479.8|7504.8|7479.8|7505.1|7480.1|7504.8|7479.8|44
1644207000000|2022-02-07 04:10:00|7504.9|7479.9|7500|7485|7505|7485.3|7499.9|7479.3|30
1644207300000|2022-02-07 04:15:00|7499.9|7484.9|7503.6|7478.6|7503.8|7485|7498.6|7478.6|58
1644207600000|2022-02-07 04:20:00|7503.7|7478.7|7500.6|7485.6|7506.7|7486.8|7499.6|7478.6|85
1644207900000|2022-02-07 04:25:00|7500.7|7485.7|7501.6|7486.6|7502|7487|7500.6|7485.6|45
1644208200000|2022-02-07 04:30:00|7501.7|7486.7|7503.1|7488.1|7503.3|7488.3|7501.4|7486.4|48
1644208500000|2022-02-07 04:35:00|7502.9|7487.9|7501.3|7486.3|7502.9|7487.9|7501.3|7486.3|48
1644208800000|2022-02-07 04:40:00|7501.2|7486.2|7501.3|7486.3|7501.3|7486.3|7500.9|7485.9|6
1644209100000|2022-02-07 04:45:00|7501.7|7486.7|7496.6|7481.6|7501.7|7486.7|7496.2|7481.2|35
1644209400000|2022-02-07 04:50:00|7496.2|7481.2|7499.1|7484.1|7499.6|7484.6|7496.2|7481.2|39
1644209700000|2022-02-07 04:55:00|7499.5|7484.5|7494.8|7479.8|7500.1|7485.1|7493.7|7474.7|47
1644210000000|2022-02-07 05:00:00|7494.9|7479.9|7497.1|7482.1|7497.1|7482.1|7494.7|7479.7|55
1644210300000|2022-02-07 05:05:00|7497|7482|7495.6|7480.6|7498.1|7483.1|7495.1|7480.1|51
1644210600000|2022-02-07 05:10:00|7495.3|7480.3|7498.5|7483.5|7498.6|7483.6|7495.3|7480.3|53
1644210900000|2022-02-07 05:15:00|7498.3|7483.3|7501.5|7486.5|7501.8|7486.8|7498.1|7483.1|42
1644211200000|2022-02-07 05:20:00|7501.8|7486.8|7502.1|7487.1|7502.4|7487.4|7501.1|7486.1|50
1644211500000|2022-02-07 05:25:00|7502.2|7487.2|7502.4|7487.4|7502.4|7487.4|7501.8|7486.8|32
1644211800000|2022-02-07 05:30:00|7502.3|7487.3|7501.5|7486.5|7502.4|7487.4|7500.8|7485.8|59
1644212100000|2022-02-07 05:35:00|7501.3|7486.3|7501.9|7486.9|7502|7487|7501.1|7486.1|28
1644212400000|2022-02-07 05:40:00|7502.1|7487.1|7503.3|7488.3|7504.7|7489.7|7501.9|7486.9|58
1644212700000|2022-02-07 05:45:00|7503.5|7488.5|7501.1|7486.1|7503.5|7488.5|7501.1|7486.1|40
1644213000000|2022-02-07 05:50:00|7500.5|7485.5|7501.1|7486.1|7501.3|7486.3|7496.3|7481.3|50
1644213300000|2022-02-07 05:55:00|7501.6|7486.6|7501.7|7486.7|7502.5|7487.5|7501.3|7486.3|38
1644213600000|2022-02-07 06:00:00|7501.1|7486.1|7502.9|7487.9|7503.5|7488.5|7500.2|7485.2|69
1644213900000|2022-02-07 06:05:00|7503.1|7488.1|7501.1|7486.1|7503.6|7488.6|7500.7|7485.7|56
1644214200000|2022-02-07 06:10:00|7501.2|7486.2|7502.2|7487.2|7502.2|7487.2|7501|7486|26
1644214500000|2022-02-07 06:15:00|7502.6|7487.6|7504.5|7489.5|7505.3|7490.3|7502.5|7487.5|50
1644214800000|2022-02-07 06:20:00|7504.2|7489.2|7503.3|7488.3|7504.2|7489.2|7502.3|7487.3|28
1644215100000|2022-02-07 06:25:00|7503.5|7488.5|7501.2|7486.2|7503.5|7488.5|7501.2|7486.2|26
1644215400000|2022-02-07 06:30:00|7501.4|7486.4|7504.6|7489.6|7504.6|7489.6|7500.9|7485.9|64
1644215700000|2022-02-07 06:35:00|7504.5|7489.5|7506.1|7491.1|7506.1|7491.1|7503.1|7488.1|50
1644216000000|2022-02-07 06:40:00|7506.5|7491.5|7510.1|7495.1|7511|7496|7506.5|7491.5|55
1644216300000|2022-02-07 06:45:00|7510.3|7495.3|7510.1|7495.1|7510.4|7495.4|7508.5|7493.5|66
1644216600000|2022-02-07 06:50:00|7509.9|7494.9|7508.5|7493.5|7509.9|7494.9|7508.2|7493.2|55
1644216900000|2022-02-07 06:55:00|7508.8|7493.8|7506.3|7491.3|7508.8|7493.8|7505.9|7490.9|43
1644217200000|2022-02-07 07:00:00|7506.2|7491.2|7505.9|7490.9|7506.8|7491.8|7505.9|7490.9|44
1644217500000|2022-02-07 07:05:00|7505.6|7490.6|7499.8|7484.8|7505.9|7490.9|7499.8|7484.8|64
1644217800000|2022-02-07 07:10:00|7499.3|7484.3|7500.5|7485.5|7500.7|7485.7|7497.7|7482.7|44
1644218100000|2022-02-07 07:15:00|7500.4|7485.4|7499.3|7484.3|7500.4|7485.4|7498.8|7483.8|21
1644218400000|2022-02-07 07:20:00|7499|7484|7499.2|7484.2|7499.9|7484.9|7498.9|7483.9|19
1644218700000|2022-02-07 07:25:00|7498.9|7483.9|7499.4|7484.4|7499.5|7484.5|7498.6|7483.6|14
1644219000000|2022-02-07 07:30:00|7499.3|7484.3|7498.9|7483.9|7500|7485|7498.9|7483.9|21
1644219300000|2022-02-07 07:35:00|7498.7|7483.7|7498|7483|7499.3|7484.3|7497.7|7482.7|47
1644219600000|2022-02-07 07:40:00|7497.9|7482.9|7498.2|7483.2|7498.3|7483.3|7497.5|7482.5|26
1644219900000|2022-02-07 07:45:00|7497.9|7482.9|7498.4|7483.4|7498.4|7483.4|7497.5|7482.5|26
1644220200000|2022-02-07 07:50:00|7498.2|7483.2|7498.2|7483.2|7499.4|7484.4|7498|7483|46
1644220500000|2022-02-07 07:55:00|7498|7483|7494.6|7479.6|7498|7483|7494.5|7479.5|78
1644220800000|2022-02-07 08:00:00|7494.8|7479.8|7493.5|7478.5|7495.4|7480.4|7492.6|7477.6|64
1644221100000|2022-02-07 08:05:00|7493.6|7478.6|7495.9|7480.9|7496.3|7481.3|7493.4|7478.4|51
1644221400000|2022-02-07 08:10:00|7495.8|7480.8|7499.3|7484.3|7499.5|7484.5|7495.5|7480.5|74
1644221700000|2022-02-07 08:15:00|7499.1|7484.1|7500.5|7485.5|7500.8|7485.8|7499|7484|40
1644222000000|2022-02-07 08:20:00|7500.4|7485.4|7499.9|7484.9|7500.4|7485.4|7498.8|7483.8|59
1644222300000|2022-02-07 08:25:00|7500|7485|7500.2|7485.2|7501.4|7486.4|7499.6|7484.6|78
1644222600000|2022-02-07 08:30:00|7500|7485|7497.7|7482.7|7500|7485|7496.8|7481.8|54
1644222900000|2022-02-07 08:35:00|7497.8|7482.8|7499.1|7484.1|7499.2|7484.2|7496.1|7481.1|62
1644223200000|2022-02-07 08:40:00|7499|7484|7496.8|7481.8|7499.6|7484.6|7496.6|7481.6|67
1644223500000|2022-02-07 08:45:00|7497|7482|7496.3|7481.3|7497|7482|7496.3|7481.3|28
1644223800000|2022-02-07 08:50:00|7496.1|7481.1|7497.3|7482.3|7497.3|7482.3|7495.7|7480.7|24
1644224100000|2022-02-07 08:55:00|7497.1|7482.1|7499.3|7484.3|7499.3|7484.3|7497.1|7482.1|47
1644224400000|2022-02-07 09:00:00|7499.5|7484.5|7499.8|7484.8|7500.7|7485.7|7499.5|7484.5|41
1644224700000|2022-02-07 09:05:00|7500.2|7485.2|7499.8|7484.8|7500.2|7485.2|7499.7|7484.7|9
1644225000000|2022-02-07 09:10:00|7500.2|7485.2|7499.9|7484.9|7501|7486|7499.8|7484.8|40
1644225300000|2022-02-07 09:15:00|7499.6|7484.6|7499.6|7484.6|7500.1|7485.1|7497.5|7482.5|61
1644225600000|2022-02-07 09:20:00|7500|7485|7500.2|7485.2|7500.6|7485.6|7499.7|7484.7|23
1644225900000|2022-02-07 09:25:00|7500|7485|7499.4|7484.4|7500.2|7485.2|7499.3|7484.3|33
1644226200000|2022-02-07 09:30:00|7498.8|7483.8|7499.6|7484.6|7499.7|7484.7|7498.8|7483.8|14
1644226500000|2022-02-07 09:35:00|7499.7|7484.7|7501.2|7486.2|7501.4|7486.4|7499.6|7484.6|21
1644226800000|2022-02-07 09:40:00|7501.3|7486.3|7500.2|7485.2|7501.4|7486.4|7500.2|7485.2|19
1644227100000|2022-02-07 09:45:00|7500.3|7485.3|7501.9|7486.9|7502|7487|7500|7485|31
1644227400000|2022-02-07 09:50:00|7502|7487|7500.7|7485.7|7502.3|7487.3|7500.2|7485.2|50
1644227700000|2022-02-07 09:55:00|7500.8|7485.8|7499|7484|7500.8|7485.8|7498.7|7483.7|64
1644228000000|2022-02-07 10:00:00|7499.2|7484.2|7499.6|7484.6|7499.6|7484.6|7499|7484|23
1644228300000|2022-02-07 10:05:00|7499.5|7484.5|7499.7|7484.7|7499.8|7484.8|7499.5|7484.5|21
1644228600000|2022-02-07 10:10:00|7499.9|7484.9|7501.5|7486.5|7501.8|7486.8|7499.9|7484.9|32
1644228900000|2022-02-07 10:15:00|7501.3|7486.3|7501.2|7486.2|7501.3|7486.3|7501.1|7486.1|34
1644229200000|2022-02-07 10:20:00|7501.3|7486.3|7500|7485|7501.3|7486.3|7499.9|7484.9|22
1644229500000|2022-02-07 10:25:00|7499.9|7484.9|7499.7|7484.7|7500.1|7485.1|7499.7|7484.7|11
1644229800000|2022-02-07 10:30:00|7499.8|7484.8|7500.4|7485.4|7500.4|7485.4|7499.8|7484.8|9
1644230100000|2022-02-07 10:35:00|7500.3|7485.3|7500.6|7485.6|7500.6|7485.6|7500.3|7485.3|7
1644230400000|2022-02-07 10:40:00|7500.4|7485.4|7500.4|7485.4|7500.5|7485.5|7500.2|7485.2|10
1644230700000|2022-02-07 10:45:00|7500.2|7485.2|7500.4|7485.4|7500.4|7485.4|7500.2|7485.2|22
1644231000000|2022-02-07 10:50:00|7500.9|7485.9|7501.6|7486.6|7501.6|7486.6|7500.9|7485.9|4
1644231300000|2022-02-07 10:55:00|7501.2|7486.2|7501.2|7486.2|7501.2|7486.2|7501.2|7486.2|1
1644231600000|2022-02-07 11:00:00|7501|7486|7501.2|7486.2|7501.3|7486.3|7500.9|7485.9|11
1644231900000|2022-02-07 11:05:00|7501.6|7486.6|7501.1|7486.1|7502.4|7487.4|7501|7486|22
1644232200000|2022-02-07 11:10:00|7501.2|7486.2|7500.6|7485.6|7501.2|7486.2|7500.2|7485.2|15
1644232500000|2022-02-07 11:15:00|7500.9|7485.9|7500|7485|7500.9|7485.9|7500|7485|38
1644232800000|2022-02-07 11:20:00|7499.8|7484.8|7500.4|7485.4|7500.4|7485.4|7499.5|7484.5|32
1644233100000|2022-02-07 11:25:00|7500.3|7485.3|7500.4|7485.4|7500.5|7485.5|7500|7485|27
1644233400000|2022-02-07 11:30:00|7500.3|7485.3|7500|7485|7500.3|7485.3|7500|7485|3
1644233700000|2022-02-07 11:35:00|7499.9|7484.9|7500|7485|7500|7485|7499.9|7484.9|2
1644234000000|2022-02-07 11:40:00|7500.1|7485.1|7499.3|7484.3|7500.1|7485.1|7498.5|7483.5|8
1644234300000|2022-02-07 11:45:00|7504.2|7479.2|7504.2|7479.2|7504.2|7479.2|7504.2|7479.2|1
1644234600000|2022-02-07 11:50:00|7499|7484|7498.8|7483.8|7500.5|7485.5|7498.7|7483.7|27
1644234900000|2022-02-07 11:55:00|7498.7|7483.7|7498.7|7483.7|7499.1|7484.1|7498.6|7483.6|33
1644235200000|2022-02-07 12:00:00|7499|7484|7498.6|7483.6|7499|7484|7498.3|7483.3|29
1644235500000|2022-02-07 12:05:00|7498.5|7483.5|7499|7484|7499.2|7484.2|7498.5|7483.5|55
1644235800000|2022-02-07 12:10:00|7499.2|7484.2|7498.9|7483.9|7499.2|7484.2|7498.9|7483.9|28
1644236100000|2022-02-07 12:15:00|7499|7484|7499.2|7484.2|7499.2|7484.2|7497.5|7482.5|31
1644236400000|2022-02-07 12:20:00|7499.3|7484.3|7500|7485|7500|7485|7499.3|7484.3|16
1644236700000|2022-02-07 12:25:00|7499.9|7484.9|7500|7485|7500|7485|7499.9|7484.9|2
1644237000000|2022-02-07 12:30:00|7499.8|7484.8|7499|7484|7499.8|7484.8|7499|7484|12
1644237300000|2022-02-07 12:35:00|7499.2|7484.2|7499.4|7484.4|7499.5|7484.5|7499|7484|41
1644237600000|2022-02-07 12:40:00|7499.5|7484.5|7501|7486|7501.2|7486.2|7499.2|7484.2|21
1644237900000|2022-02-07 12:45:00|7500.9|7485.9|7500.4|7485.4|7501.2|7486.2|7500.2|7485.2|23
1644238200000|2022-02-07 12:50:00|7500.6|7485.6|7499.3|7484.3|7500.6|7485.6|7498.8|7483.8|27
1644238500000|2022-02-07 12:55:00|7499.8|7484.8|7500.9|7485.9|7500.9|7485.9|7499.8|7484.8|16
1644238800000|2022-02-07 13:00:00|7500.5|7485.5|7499.1|7484.1|7500.5|7485.5|7498.7|7483.7|54
1644239100000|2022-02-07 13:05:00|7499|7484|7499.8|7484.8|7500.2|7485.2|7499|7484|38
1644239400000|2022-02-07 13:10:00|7499.6|7484.6|7500.2|7485.2|7500.2|7485.2|7499.6|7484.6|16
1644239700000|2022-02-07 13:15:00|7500.5|7485.5|7500.5|7485.5|7500.5|7485.5|7500.5|7485.5|1
1644240000000|2022-02-07 13:20:00|7500.4|7485.4|7500.6|7485.6|7500.7|7485.7|7500.1|7485.1|28
1644240300000|2022-02-07 13:25:00|7500.9|7485.9|7500.9|7485.9|7500.9|7485.9|7500.6|7485.6|41
1644240600000|2022-02-07 13:30:00|7500.8|7485.8|7500.8|7485.8|7500.9|7485.9|7500.7|7485.7|16
1644240900000|2022-02-07 13:35:00|7500.9|7485.9|7500.4|7485.4|7501|7486|7500.2|7485.2|36
1644241200000|2022-02-07 13:40:00|7500.5|7485.5|7500.5|7485.5|7500.6|7485.6|7500.1|7485.1|13
1644241500000|2022-02-07 13:45:00|7500.4|7485.4|7500.2|7485.2|7500.6|7485.6|7500.1|7485.1|22
1644241800000|2022-02-07 13:50:00|7500.3|7485.3|7500.6|7485.6|7500.8|7485.8|7500.2|7485.2|24
1644242100000|2022-02-07 13:55:00|7500.7|7485.7|7500.5|7485.5|7500.8|7485.8|7500.3|7485.3|34
1644242400000|2022-02-07 14:00:00|7500.6|7485.6|7500.4|7485.4|7500.8|7485.8|7500.2|7485.2|14
1644242700000|2022-02-07 14:05:00|7500.5|7485.5|7500.8|7485.8|7500.9|7485.9|7500.5|7485.5|38
1644243000000|2022-02-07 14:10:00|7500.6|7485.6|7500.7|7485.7|7500.8|7485.8|7500.6|7485.6|39
1644243300000|2022-02-07 14:15:00|7500.8|7485.8|7500.7|7485.7|7500.9|7485.9|7500.6|7485.6|47
1644243600000|2022-02-07 14:20:00|7500.6|7485.6|7500|7485|7500.7|7485.7|7499.8|7484.8|65
1644243900000|2022-02-07 14:25:00|7505|7480|7503.9|7478.9|7505.4|7484.7|7498.3|7478.8|79
1644244200000|2022-02-07 14:30:00|7503.8|7478.8|7498.3|7483.3|7504.7|7484.6|7498.2|7478.1|165
1644244500000|2022-02-07 14:35:00|7498.2|7483.2|7497.9|7482.9|7498.4|7483.4|7497.9|7482.9|28
1644244800000|2022-02-07 14:40:00|7497.6|7482.6|7497.5|7482.5|7502.2|7483|7496.7|7476.9|32
1644245100000|2022-02-07 14:45:00|7497.4|7482.4|7497.2|7482.2|7497.7|7482.7|7497.2|7482.2|52
1644245400000|2022-02-07 14:50:00|7497.1|7482.1|7496.2|7481.2|7497.3|7482.3|7495.7|7480.7|41
1644245700000|2022-02-07 14:55:00|7495.8|7480.8|7499|7484|7499.1|7484.1|7495.8|7480.8|69
1644246000000|2022-02-07 15:00:00|7498.9|7483.9|7498|7483|7500|7485|7498|7483|93
1644246300000|2022-02-07 15:05:00|7498.1|7483.1|7497.3|7482.3|7498.3|7483.3|7497.3|7482.3|49
1644246600000|2022-02-07 15:10:00|7497.4|7482.4|7497.5|7482.5|7499|7484|7497.3|7482.3|57
1644246900000|2022-02-07 15:15:00|7497.4|7482.4|7497.6|7482.6|7498.1|7483.1|7497.3|7482.3|28
1644247200000|2022-02-07 15:20:00|7497.8|7482.8|7497.3|7482.3|7498.1|7483.1|7497.3|7482.3|61
1644247500000|2022-02-07 15:25:00|7497.4|7482.4|7496.1|7481.1|7497.4|7482.4|7495.8|7480.8|51
1644247800000|2022-02-07 15:30:00|7496.2|7481.2|7495.8|7480.8|7496.6|7481.6|7495.8|7480.8|61
1644248100000|2022-02-07 15:35:00|7496|7481|7496|7481|7496.2|7481.2|7495.7|7480.7|38
1644248400000|2022-02-07 15:40:00|7496.1|7481.1|7495.8|7480.8|7496.4|7481.4|7495.8|7480.8|24
1644248700000|2022-02-07 15:45:00|7495.9|7480.9|7496.5|7481.5|7496.6|7481.6|7495.6|7480.6|64
1644249000000|2022-02-07 15:50:00|7496.4|7481.4|7496.5|7481.5|7496.8|7481.8|7496|7481|88
1644249300000|2022-02-07 15:55:00|7496.2|7481.2|7494.9|7479.9|7496.5|7481.5|7494.7|7479.7|64
1644249600000|2022-02-07 16:00:00|7494.8|7479.8|7495.4|7480.4|7495.5|7480.5|7494.2|7479.2|105
1644249900000|2022-02-07 16:05:00|7495.3|7480.3|7495.4|7480.4|7495.4|7480.4|7495.2|7480.2|63
1644250200000|2022-02-07 16:10:00|7495.3|7480.3|7495.4|7480.4|7495.5|7480.5|7495.1|7480.1|43
1644250500000|2022-02-07 16:15:00|7495.3|7480.3|7495.5|7480.5|7495.9|7480.9|7495.1|7480.1|61
1644250800000|2022-02-07 16:20:00|7495.7|7480.7|7496.3|7481.3|7496.5|7481.5|7494.9|7479.9|64
1644251100000|2022-02-07 16:25:00|7496.4|7481.4|7495.7|7480.7|7497.4|7482.4|7495.7|7480.7|48
1644251400000|2022-02-07 16:30:00|7495.6|7480.6|7495.5|7480.5|7495.7|7480.7|7495.4|7480.4|24
1644251700000|2022-02-07 16:35:00|7495.7|7480.7|7497.2|7482.2|7497.6|7482.6|7495.5|7480.5|18
1644252000000|2022-02-07 16:40:00|7497.1|7482.1|7497.2|7482.2|7497.8|7482.8|7496.5|7481.5|48
1644252300000|2022-02-07 16:45:00|7497.3|7482.3|7497.5|7482.5|7498.4|7483.4|7497.2|7482.2|43
1644252600000|2022-02-07 16:50:00|7497.4|7482.4|7497.5|7482.5|7497.5|7482.5|7497.4|7482.4|2
1644252900000|2022-02-07 16:55:00|7497.4|7482.4|7497.1|7482.1|7497.5|7482.5|7497.1|7482.1|28
1644253200000|2022-02-07 17:00:00|7497.3|7482.3|7496.8|7481.8|7498.4|7483.4|7496.8|7481.8|35
1644253500000|2022-02-07 17:05:00|7497|7482|7497|7482|7497.2|7482.2|7496.8|7481.8|7
1644253800000|2022-02-07 17:10:00|7496.8|7481.8|7496.4|7481.4|7496.8|7481.8|7496.1|7481.1|44
1644254100000|2022-02-07 17:15:00|7496.6|7481.6|7496.7|7481.7|7496.8|7481.8|7496.1|7481.1|12
1644254400000|2022-02-07 17:20:00|7496.8|7481.8|7496.1|7481.1|7496.8|7481.8|7496.1|7481.1|18
1644254700000|2022-02-07 17:25:00|7496.4|7481.4|7496.4|7481.4|7496.4|7481.4|7496.1|7481.1|43
1644255000000|2022-02-07 17:30:00|7496.6|7481.6|7496.2|7481.2|7496.8|7481.8|7496.2|7481.2|15
1644255300000|2022-02-07 17:35:00|7496.4|7481.4|7496.4|7481.4|7496.8|7481.8|7496.2|7481.2|46
1644255600000|2022-02-07 17:40:00|7496.2|7481.2|7496|7481|7496.4|7481.4|7496|7481|9
1644255900000|2022-02-07 17:45:00|7495.9|7480.9|7494|7479|7496.2|7481.2|7493.8|7478.8|38
1644256200000|2022-02-07 17:50:00|7493.8|7478.8|7494.3|7479.3|7494.5|7479.5|7493.8|7478.8|25
1644256500000|2022-02-07 17:55:00|7494.2|7479.2|7494.5|7479.5|7494.6|7479.6|7493.9|7478.9|43
1644256800000|2022-02-07 18:00:00|7494.4|7479.4|7494.3|7479.3|7494.5|7479.5|7494|7479|74
1644257100000|2022-02-07 18:05:00|7494.4|7479.4|7494.3|7479.3|7494.5|7479.5|7494.2|7479.2|56
1644257400000|2022-02-07 18:10:00|7494.4|7479.4|7494|7479|7494.4|7479.4|7493.7|7478.7|42
1644257700000|2022-02-07 18:15:00|7493.8|7478.8|7494.3|7479.3|7494.5|7479.5|7493.8|7478.8|27
1644258000000|2022-02-07 18:20:00|7494.2|7479.2|7494.1|7479.1|7495.1|7480.1|7493.9|7478.9|34
1644258300000|2022-02-07 18:25:00|7494|7479|7493.3|7478.3|7494.1|7479.1|7493.3|7478.3|32
1644258600000|2022-02-07 18:30:00|7493.4|7478.4|7493.4|7478.4|7493.6|7478.6|7493.3|7478.3|10
1644258900000|2022-02-07 18:35:00|7493.3|7478.3|7493.9|7478.9|7494.9|7479.9|7493.3|7478.3|18
1644259200000|2022-02-07 18:40:00|7493.7|7478.7|7493.9|7478.9|7494|7479|7493.7|7478.7|10
1644259500000|2022-02-07 18:45:00|7493.7|7478.7|7494|7479|7494|7479|7493.7|7478.7|17
1644259800000|2022-02-07 18:50:00|7493.9|7478.9|7494|7479|7494|7479|7493.9|7478.9|20
1644260100000|2022-02-07 18:55:00|7493.9|7478.9|7493.2|7478.2|7494|7479|7492.6|7477.6|32
1644260400000|2022-02-07 19:00:00|7493.1|7478.1|7493.1|7478.1|7493.2|7478.2|7493.1|7478.1|19
1644260700000|2022-02-07 19:05:00|7493.2|7478.2|7493|7478|7493.2|7478.2|7492.8|7477.8|71
1644261000000|2022-02-07 19:10:00|7492.9|7477.9|7493|7478|7493|7478|7492.9|7477.9|2
1644261300000|2022-02-07 19:15:00|7492.6|7477.6|7492.2|7477.2|7492.6|7477.6|7492.2|7477.2|4
1644261600000|2022-02-07 19:20:00|7492.1|7477.1|7492.2|7477.2|7492.2|7477.2|7492.1|7477.1|10
1644262500000|2022-02-07 19:35:00|7491.7|7476.7|7491.6|7476.6|7491.7|7476.7|7491.2|7476.2|7
1644263700000|2022-02-07 19:55:00|7491.4|7476.4|7491.4|7476.4|7491.6|7476.6|7491.4|7476.4|3
1644283800000|2022-02-08 01:30:00|7500.1|7475.1|7500.1|7475.1|7500.1|7475.1|7498.4|7473.4|4
1644284100000|2022-02-08 01:35:00|7500.8|7475.8|7500|7475|7501.6|7476.6|7498.6|7473.6|7
1644285300000|2022-02-08 01:55:00|7499.9|7474.9|7499.9|7474.9|7499.9|7474.9|7499.9|7474.9|1
1644285600000|2022-02-08 02:00:00|7496.2|7471.2|7499.3|7474.3|7499.3|7474.3|7496.2|7471.2|13
1644286200000|2022-02-08 02:10:00|7499.9|7474.9|7499.9|7474.9|7499.9|7474.9|7499.9|7474.9|1
1644288000000|2022-02-08 02:40:00|7499.2|7474.2|7499.2|7474.2|7499.2|7474.2|7499.2|7474.2|1
1644288900000|2022-02-08 02:55:00|7498.7|7473.7|7498.7|7473.7|7498.7|7473.7|7498.7|7473.7|1
1644289200000|2022-02-08 03:00:00|7497.9|7472.9|7498.7|7473.7|7498.7|7476.6|7491.5|7472.5|14
1644289500000|2022-02-08 03:05:00|7497.9|7472.9|7498.7|7473.7|7498.7|7473.7|7497.8|7472.8|7
1644289800000|2022-02-08 03:10:00|7497.8|7472.8|7498.7|7473.7|7498.7|7473.7|7497.8|7472.8|9
1644290100000|2022-02-08 03:15:00|7498.8|7473.8|7498.7|7473.7|7498.8|7473.8|7498.7|7473.7|4
1644290400000|2022-02-08 03:20:00|7498.8|7473.8|7498.7|7473.7|7498.8|7473.8|7498.7|7473.7|12
1644290700000|2022-02-08 03:25:00|7498.8|7473.8|7499.6|7474.6|7499.7|7474.7|7498.7|7473.7|5
1644291000000|2022-02-08 03:30:00|7499.2|7474.2|7500.2|7475.2|7504.2|7481.3|7496|7474.1|293
1644291300000|2022-02-08 03:35:00|7499.8|7474.8|7494.8|7479.8|7499.8|7480.3|7494.3|7473.6|65
1644291600000|2022-02-08 03:40:00|7494.9|7479.9|7493.1|7478.1|7494.9|7479.9|7493.1|7478.1|18
1644291900000|2022-02-08 03:45:00|7492.8|7477.8|7492|7477|7494.3|7479.3|7490.3|7475.3|74
1644292200000|2022-02-08 03:50:00|7492.1|7477.1|7494.7|7479.7|7495|7480|7492.1|7477.1|42
1644292500000|2022-02-08 03:55:00|7494.8|7479.8|7495.6|7480.6|7496|7481|7494.6|7479.6|47
1644292800000|2022-02-08 04:00:00|7495.5|7480.5|7492.5|7477.5|7500.5|7480.8|7492.5|7475.1|27
1644293100000|2022-02-08 04:05:00|7492.2|7477.2|7493.4|7478.4|7493.4|7478.4|7491.3|7476.3|77
1644293400000|2022-02-08 04:10:00|7493.3|7478.3|7490.3|7475.3|7493.4|7478.4|7490.2|7475.2|32
1644293700000|2022-02-08 04:15:00|7490.1|7475.1|7492.5|7477.5|7492.6|7477.6|7489.1|7474.1|29
1644294000000|2022-02-08 04:20:00|7492.2|7477.2|7491.1|7476.1|7492.3|7477.3|7491|7476|31
1644294300000|2022-02-08 04:25:00|7491.3|7476.3|7491.6|7476.6|7492.3|7477.3|7491|7476|40
1644294600000|2022-02-08 04:30:00|7491.5|7476.5|7489.4|7474.4|7492.5|7477.5|7488.6|7473.6|124
1644294900000|2022-02-08 04:35:00|7489.5|7474.5|7491|7476|7491|7476|7489.3|7474.3|98
1644295200000|2022-02-08 04:40:00|7490.8|7475.8|7493.7|7478.7|7494.5|7479.5|7490.6|7475.6|69
1644295500000|2022-02-08 04:45:00|7493.8|7478.8|7493.4|7478.4|7494.8|7479.8|7493.1|7478.1|67
1644295800000|2022-02-08 04:50:00|7493.3|7478.3|7492.6|7477.6|7493.3|7478.3|7490.9|7475.9|116
1644296100000|2022-02-08 04:55:00|7492.7|7477.7|7490.5|7475.5|7493.1|7478.1|7490.4|7475.4|84
1644296400000|2022-02-08 05:00:00|7490.3|7475.3|7490.9|7475.9|7491.3|7476.3|7487.8|7472.8|135
1644296700000|2022-02-08 05:05:00|7491|7476|7491.4|7476.4|7493|7478|7489.5|7474.5|127
1644297000000|2022-02-08 05:10:00|7491.3|7476.3|7494.7|7479.7|7494.8|7479.8|7490.7|7475.7|92
1644297300000|2022-02-08 05:15:00|7495|7480|7495.1|7480.1|7495.7|7480.7|7493.2|7478.2|73
1644297600000|2022-02-08 05:20:00|7495.2|7480.2|7493.5|7478.5|7495.5|7480.5|7493.2|7478.2|93
1644297900000|2022-02-08 05:25:00|7493.7|7478.7|7493.6|7478.6|7494.7|7479.7|7492.8|7477.8|100
1644298200000|2022-02-08 05:30:00|7493.7|7478.7|7494.3|7479.3|7494.5|7479.5|7493.5|7478.5|52
1644298500000|2022-02-08 05:35:00|7494.8|7479.8|7494.4|7479.4|7495.1|7480.1|7494.2|7479.2|34
1644298800000|2022-02-08 05:40:00|7494.3|7479.3|7494.2|7479.2|7494.5|7479.5|7493.3|7478.3|43
1644299100000|2022-02-08 05:45:00|7494.1|7479.1|7493.9|7478.9|7494.9|7479.9|7493.5|7478.5|66
1644299400000|2022-02-08 05:50:00|7493.8|7478.8|7494.2|7479.2|7494.8|7479.8|7493.5|7478.5|52
1644299700000|2022-02-08 05:55:00|7494.3|7479.3|7495.6|7480.6|7495.6|7480.6|7493.8|7478.8|42
1644300000000|2022-02-08 06:00:00|7495.5|7480.5|7495.1|7480.1|7495.7|7480.7|7495|7480|47
1644300300000|2022-02-08 06:05:00|7495|7480|7495.6|7480.6|7495.7|7480.7|7494.4|7479.4|73
1644300600000|2022-02-08 06:10:00|7495.5|7480.5|7497.3|7482.3|7499.5|7484.5|7495.5|7480.5|129
1644300900000|2022-02-08 06:15:00|7497.2|7482.2|7497.8|7482.8|7499.4|7484.4|7496.9|7481.9|90
1644301200000|2022-02-08 06:20:00|7497.9|7482.9|7498.2|7483.2|7498.8|7483.8|7496.4|7481.4|76
1644301500000|2022-02-08 06:25:00|7498.1|7483.1|7498.1|7483.1|7498.2|7483.2|7497.5|7482.5|34
1644301800000|2022-02-08 06:30:00|7498|7483|7497.9|7482.9|7498.3|7483.3|7497.6|7482.6|31
1644302100000|2022-02-08 06:35:00|7497.8|7482.8|7497.4|7482.4|7497.9|7482.9|7496.3|7481.3|62
1644302400000|2022-02-08 06:40:00|7497.3|7482.3|7497.3|7482.3|7498.1|7483.1|7497|7482|47
1644302700000|2022-02-08 06:45:00|7497.7|7482.7|7499.4|7484.4|7499.4|7484.4|7497.4|7482.4|78
1644303000000|2022-02-08 06:50:00|7499.5|7484.5|7496.7|7481.7|7499.6|7484.6|7496.6|7481.6|63
1644303300000|2022-02-08 06:55:00|7496.6|7481.6|7494.4|7479.4|7496.7|7481.7|7494.1|7479.1|85
1644303600000|2022-02-08 07:00:00|7494.5|7479.5|7497.7|7482.7|7498.8|7483.8|7493.8|7478.8|90
1644303900000|2022-02-08 07:05:00|7497.3|7482.3|7499.1|7484.1|7499.5|7484.5|7496.4|7481.4|87
1644304200000|2022-02-08 07:10:00|7499|7484|7504.1|7489.1|7504.2|7489.2|7498.8|7483.8|111
1644304500000|2022-02-08 07:15:00|7504.4|7489.4|7505.2|7490.2|7505.6|7490.6|7502.8|7487.8|160
1644304800000|2022-02-08 07:20:00|7504.9|7489.9|7505.2|7490.2|7505.6|7490.6|7504.4|7489.4|93
1644305100000|2022-02-08 07:25:00|7505.1|7490.1|7506.1|7491.1|7506.3|7491.3|7503.6|7488.6|115
1644305400000|2022-02-08 07:30:00|7506.2|7491.2|7505.1|7490.1|7507.5|7492.5|7505.1|7490.1|131
1644305700000|2022-02-08 07:35:00|7505.4|7490.4|7506.5|7491.5|7506.7|7491.7|7504.9|7489.9|79
1644306000000|2022-02-08 07:40:00|7506.6|7491.6|7504.4|7489.4|7506.6|7491.6|7504.4|7489.4|95
1644306300000|2022-02-08 07:45:00|7504.5|7489.5|7506.8|7491.8|7507.6|7492.6|7503.8|7488.8|71
1644306600000|2022-02-08 07:50:00|7506.9|7491.9|7506.5|7491.5|7506.9|7491.9|7505|7490|57
1644306900000|2022-02-08 07:55:00|7507|7492|7509.3|7494.3|7509.8|7494.8|7507|7492|126
1644307200000|2022-02-08 08:00:00|7509.2|7494.2|7505.9|7490.9|7509.7|7494.7|7505.4|7490.4|92
1644307500000|2022-02-08 08:05:00|7506|7491|7505.3|7490.3|7506.5|7491.5|7505.3|7490.3|38
1644307800000|2022-02-08 08:10:00|7505.2|7490.2|7505.1|7490.1|7505.3|7490.3|7503.2|7488.2|73
1644308100000|2022-02-08 08:15:00|7504.9|7489.9|7504.9|7489.9|7505.1|7490.1|7504|7489|43
1644308400000|2022-02-08 08:20:00|7505|7490|7504.3|7489.3|7505.3|7490.3|7503.8|7488.8|70
1644308700000|2022-02-08 08:25:00|7504.4|7489.4|7505|7490|7505.5|7490.5|7503.7|7488.7|53
1644309000000|2022-02-08 08:30:00|7504.8|7489.8|7504.8|7489.8|7505.2|7490.2|7504.3|7489.3|45
1644309300000|2022-02-08 08:35:00|7504.9|7489.9|7504|7489|7505.2|7490.2|7503.6|7488.6|63
1644309600000|2022-02-08 08:40:00|7503.7|7488.7|7503|7488|7504|7489|7502.8|7487.8|69
1644309900000|2022-02-08 08:45:00|7503.1|7488.1|7502.7|7487.7|7503.7|7488.7|7502|7487|99
1644310200000|2022-02-08 08:50:00|7502.8|7487.8|7502.1|7487.1|7503|7488|7501.6|7486.6|107
1644310500000|2022-02-08 08:55:00|7502.5|7487.5|7504.1|7489.1|7504.3|7489.3|7502.4|7487.4|96
1644310800000|2022-02-08 09:00:00|7504|7489|7503.3|7488.3|7504.2|7489.2|7502.6|7487.6|87
1644311100000|2022-02-08 09:05:00|7503.2|7488.2|7504|7489|7504|7489|7503.2|7488.2|26
1644311400000|2022-02-08 09:10:00|7503.9|7488.9|7504|7489|7504.2|7489.2|7503.2|7488.2|39
1644311700000|2022-02-08 09:15:00|7503.9|7488.9|7505.4|7490.4|7505.4|7490.4|7503.8|7488.8|51
1644312000000|2022-02-08 09:20:00|7505.5|7490.5|7507.5|7492.5|7509.4|7494.4|7505.4|7490.4|71
1644312300000|2022-02-08 09:25:00|7507.7|7492.7|7507.3|7492.3|7508.3|7493.3|7506.7|7491.7|47
1644312600000|2022-02-08 09:30:00|7507.4|7492.4|7505.5|7490.5|7508.2|7493.2|7505.5|7490.5|84
1644312900000|2022-02-08 09:35:00|7505.3|7490.3|7506.4|7491.4|7506.6|7491.6|7505|7490|56
1644313200000|2022-02-08 09:40:00|7506.5|7491.5|7505.4|7490.4|7506.6|7491.6|7504.9|7489.9|33
1644313500000|2022-02-08 09:45:00|7505.3|7490.3|7505|7490|7505.4|7490.4|7503.4|7488.4|99
1644313800000|2022-02-08 09:50:00|7504.8|7489.8|7504.6|7489.6|7504.8|7489.8|7503.3|7488.3|106
1644314100000|2022-02-08 09:55:00|7504.5|7489.5|7504.2|7489.2|7505.4|7490.4|7504|7489|53
1644314400000|2022-02-08 10:00:00|7504.1|7489.1|7505|7490|7505.3|7490.3|7504.1|7489.1|22
1644314700000|2022-02-08 10:05:00|7505.1|7490.1|7504.6|7489.6|7505.1|7490.1|7504.4|7489.4|20
1644315000000|2022-02-08 10:10:00|7504.5|7489.5|7504.1|7489.1|7504.6|7489.6|7503.9|7488.9|30
1644315300000|2022-02-08 10:15:00|7504.2|7489.2|7504.2|7489.2|7504.7|7489.7|7504.1|7489.1|17
1644315600000|2022-02-08 10:20:00|7504|7489|7504|7489|7504.4|7489.4|7503.8|7488.8|27
1644315900000|2022-02-08 10:25:00|7503.9|7488.9|7503|7488|7504|7489|7502.9|7487.9|40
1644316200000|2022-02-08 10:30:00|7503.1|7488.1|7503|7488|7503.3|7488.3|7502.6|7487.6|37
1644316500000|2022-02-08 10:35:00|7503.1|7488.1|7503|7488|7503.5|7488.5|7502.8|7487.8|19
1644316800000|2022-02-08 10:40:00|7502.9|7487.9|7502.3|7487.3|7503.3|7488.3|7502.2|7487.2|18
1644317100000|2022-02-08 10:45:00|7502.2|7487.2|7502.5|7487.5|7503.5|7488.5|7502.1|7487.1|25
1644317400000|2022-02-08 10:50:00|7502.4|7487.4|7502.9|7487.9|7503.2|7488.2|7502.3|7487.3|29
1644317700000|2022-02-08 10:55:00|7503|7488|7502.8|7487.8|7503.2|7488.2|7502.6|7487.6|33
1644318000000|2022-02-08 11:00:00|7502.9|7487.9|7504.2|7489.2|7504.3|7489.3|7502.6|7487.6|52
1644318300000|2022-02-08 11:05:00|7504|7489|7501.3|7486.3|7504|7489|7501.2|7486.2|43
1644318600000|2022-02-08 11:10:00|7501.2|7486.2|7502.8|7487.8|7503.2|7488.2|7501.2|7486.2|38
1644318900000|2022-02-08 11:15:00|7503.1|7488.1|7504.1|7489.1|7504.3|7489.3|7502.8|7487.8|19
1644319200000|2022-02-08 11:20:00|7504.2|7489.2|7502.9|7487.9|7504.2|7489.2|7502.7|7487.7|27
1644319500000|2022-02-08 11:25:00|7502.8|7487.8|7501.7|7486.7|7503|7488|7501.7|7486.7|41
1644319800000|2022-02-08 11:30:00|7501.8|7486.8|7501.2|7486.2|7502.1|7487.1|7501.2|7486.2|9
1644320400000|2022-02-08 11:40:00|7501.1|7486.1|7501.7|7486.7|7501.7|7486.7|7500.5|7485.5|8
1644320700000|2022-02-08 11:45:00|7501.3|7486.3|7501.1|7486.1|7501.3|7486.3|7500.9|7485.9|7
1644321000000|2022-02-08 11:50:00|7500.9|7485.9|7500.8|7485.8|7500.9|7485.9|7500.1|7485.1|35
1644321300000|2022-02-08 11:55:00|7500.7|7485.7|7500.7|7485.7|7500.7|7485.7|7500.6|7485.6|15
1644321600000|2022-02-08 12:00:00|7500.6|7485.6|7500.9|7485.9|7500.9|7485.9|7500.3|7485.3|40
1644321900000|2022-02-08 12:05:00|7500.8|7485.8|7501.4|7486.4|7501.5|7486.5|7500.7|7485.7|12
1644322200000|2022-02-08 12:10:00|7501.5|7486.5|7501.1|7486.1|7501.7|7486.7|7501|7486|9
1644322500000|2022-02-08 12:15:00|7501|7486|7501.3|7486.3|7502|7487|7501|7486|19
1644322800000|2022-02-08 12:20:00|7501.4|7486.4|7501.1|7486.1|7501.4|7486.4|7501.1|7486.1|6
1644323100000|2022-02-08 12:25:00|7501.2|7486.2|7501.8|7486.8|7501.8|7486.8|7501.2|7486.2|20
1644323400000|2022-02-08 12:30:00|7501.9|7486.9|7501.9|7486.9|7501.9|7486.9|7501.9|7486.9|1
1644323700000|2022-02-08 12:35:00|7501.8|7486.8|7501.7|7486.7|7501.9|7486.9|7501.6|7486.6|15
1644324000000|2022-02-08 12:40:00|7501.9|7486.9|7501.9|7486.9|7502|7487|7501.7|7486.7|11
1644324300000|2022-02-08 12:45:00|7502|7487|7501.7|7486.7|7503.2|7488.2|7501.7|7486.7|18
1644324600000|2022-02-08 12:50:00|7502.3|7487.3|7502.2|7487.2|7502.7|7487.7|7502.1|7487.1|14
1644324900000|2022-02-08 12:55:00|7502.1|7487.1|7502.6|7487.6|7502.6|7487.6|7502.1|7487.1|28
1644325200000|2022-02-08 13:00:00|7502.7|7487.7|7502.4|7487.4|7502.8|7487.8|7502.2|7487.2|30
1644325500000|2022-02-08 13:05:00|7502.5|7487.5|7504|7489|7504.9|7489.9|7502.4|7487.4|52
1644325800000|2022-02-08 13:10:00|7503.9|7488.9|7503.2|7488.2|7503.9|7488.9|7503|7488|23
1644326100000|2022-02-08 13:15:00|7503.5|7488.5|7502.7|7487.7|7503.5|7488.5|7502.3|7487.3|10
1644326400000|2022-02-08 13:20:00|7502.8|7487.8|7503|7488|7503|7488|7502.4|7487.4|29
1644326700000|2022-02-08 13:25:00|7503.2|7488.2|7503.7|7488.7|7503.9|7488.9|7503|7488|20
1644327000000|2022-02-08 13:30:00|7503.9|7488.9|7503.6|7488.6|7503.9|7488.9|7503.6|7488.6|8
1644327300000|2022-02-08 13:35:00|7503.4|7488.4|7504|7489|7504|7489|7502.9|7487.9|10
1644327600000|2022-02-08 13:40:00|7504.3|7489.3|7504.5|7489.5|7505.2|7490.2|7504.3|7489.3|10
1644327900000|2022-02-08 13:45:00|7504|7489|7503.3|7488.3|7504|7489|7503.3|7488.3|8
1644328200000|2022-02-08 13:50:00|7503.5|7488.5|7503.2|7488.2|7503.6|7488.6|7503.2|7488.2|8
1644328500000|2022-02-08 13:55:00|7503.3|7488.3|7503.5|7488.5|7503.8|7488.8|7503.3|7488.3|8
1644328800000|2022-02-08 14:00:00|7503.6|7488.6|7503.2|7488.2|7503.8|7488.8|7503.1|7488.1|18
1644329100000|2022-02-08 14:05:00|7504|7489|7502.6|7487.6|7504|7489|7502.6|7487.6|8
1644329400000|2022-02-08 14:10:00|7503|7488|7503.3|7488.3|7503.3|7488.3|7503|7488|4
1644329700000|2022-02-08 14:15:00|7503.5|7488.5|7503.3|7488.3|7503.5|7488.5|7503.3|7488.3|2
1644330000000|2022-02-08 14:20:00|7503.1|7488.1|7503.1|7488.1|7503.3|7488.3|7503.1|7488.1|5
1644330300000|2022-02-08 14:25:00|7502.9|7487.9|7502.9|7487.9|7503.1|7488.1|7502.9|7487.9|11
1644330600000|2022-02-08 14:30:00|7502.7|7487.7|7502.9|7487.9|7502.9|7487.9|7502.7|7487.7|12
1644330900000|2022-02-08 14:35:00|7502.7|7487.7|7502.6|7487.6|7502.9|7487.9|7502.3|7487.3|104
1644331200000|2022-02-08 14:40:00|7502.5|7487.5|7502.2|7487.2|7502.6|7487.6|7502.2|7487.2|30
1644331500000|2022-02-08 14:45:00|7502.3|7487.3|7502.7|7487.7|7502.7|7487.7|7501|7486|62
1644331800000|2022-02-08 14:50:00|7502.8|7487.8|7503.5|7488.5|7504|7489|7502.7|7487.7|20
1644332100000|2022-02-08 14:55:00|7503.4|7488.4|7503.3|7488.3|7503.8|7488.8|7503.2|7488.2|9
1644332400000|2022-02-08 15:00:00|7503.4|7488.4|7503.5|7488.5|7503.6|7488.6|7503.2|7488.2|17
1644332700000|2022-02-08 15:05:00|7503.4|7488.4|7502.7|7487.7|7503.4|7488.4|7502.7|7487.7|14
1644333000000|2022-02-08 15:10:00|7502.9|7487.9|7502.5|7487.5|7502.9|7487.9|7502.5|7487.5|25
1644333300000|2022-02-08 15:15:00|7502.8|7487.8|7502.8|7487.8|7502.9|7487.9|7502|7487|44
1644333600000|2022-02-08 15:20:00|7502.7|7487.7|7502.8|7487.8|7502.9|7487.9|7502.1|7487.1|28
1644333900000|2022-02-08 15:25:00|7502.9|7487.9|7502.9|7487.9|7502.9|7487.9|7502.1|7487.1|18
1644334200000|2022-02-08 15:30:00|7502.8|7487.8|7502.7|7487.7|7502.9|7487.9|7502.3|7487.3|14
1644334500000|2022-02-08 15:35:00|7502.8|7487.8|7502.9|7487.9|7502.9|7487.9|7502.7|7487.7|15
1644334800000|2022-02-08 15:40:00|7503|7488|7503|7488|7503.1|7488.1|7502.7|7487.7|36
1644335100000|2022-02-08 15:45:00|7502.8|7487.8|7502.5|7487.5|7502.8|7487.8|7502.1|7487.1|44
1644335400000|2022-02-08 15:50:00|7502.8|7487.8|7502.9|7487.9|7503.3|7488.3|7502.5|7487.5|21
1644335700000|2022-02-08 15:55:00|7503.4|7488.4|7502.7|7487.7|7503.4|7488.4|7502.4|7487.4|80
1644336000000|2022-02-08 16:00:00|7502.5|7487.5|7502.7|7487.7|7502.8|7487.8|7502|7487|27
1644336300000|2022-02-08 16:05:00|7502.8|7487.8|7502.8|7487.8|7502.8|7487.8|7502.3|7487.3|25
1644336600000|2022-02-08 16:10:00|7502.7|7487.7|7502.2|7487.2|7502.7|7487.7|7502.2|7487.2|29
1644336900000|2022-02-08 16:15:00|7502.3|7487.3|7501.8|7486.8|7502.4|7487.4|7501.8|7486.8|8
1644337200000|2022-02-08 16:20:00|7502|7487|7502.1|7487.1|7502.3|7487.3|7502|7487|10
1644337500000|2022-02-08 16:25:00|7502.2|7487.2|7502.2|7487.2|7502.2|7487.2|7502.1|7487.1|5
1644337800000|2022-02-08 16:30:00|7502.1|7487.1|7501.9|7486.9|7502.2|7487.2|7501.7|7486.7|18
1644338100000|2022-02-08 16:35:00|7501.8|7486.8|7501.7|7486.7|7502|7487|7501.5|7486.5|27
1644338400000|2022-02-08 16:40:00|7501.6|7486.6|7501.6|7486.6|7501.6|7486.6|7501.3|7486.3|6
1644338700000|2022-02-08 16:45:00|7501.5|7486.5|7501.5|7486.5|7501.5|7486.5|7501|7486|51
1644339000000|2022-02-08 16:50:00|7501.3|7486.3|7501.5|7486.5|7501.7|7486.7|7501.3|7486.3|7
1644339300000|2022-02-08 16:55:00|7501.3|7486.3|7501.9|7486.9|7501.9|7486.9|7501.2|7486.2|12
1644339600000|2022-02-08 17:00:00|7502|7487|7502.1|7487.1|7502.1|7487.1|7501.3|7486.3|35
1644339900000|2022-02-08 17:05:00|7502.3|7487.3|7503|7488|7503.6|7488.6|7502.1|7487.1|17
1644340200000|2022-02-08 17:10:00|7503.1|7488.1|7502.9|7487.9|7503.1|7488.1|7502.7|7487.7|7
1644340500000|2022-02-08 17:15:00|7503|7488|7502.8|7487.8|7503.1|7488.1|7502.8|7487.8|3
1644340800000|2022-02-08 17:20:00|7502.7|7487.7|7502.7|7487.7|7502.7|7487.7|7502.7|7487.7|1
1644341400000|2022-02-08 17:30:00|7502.8|7487.8|7502.5|7487.5|7502.8|7487.8|7502.2|7487.2|45
1644341700000|2022-02-08 17:35:00|7502.4|7487.4|7502.1|7487.1|7502.5|7487.5|7502.1|7487.1|33
1644342000000|2022-02-08 17:40:00|7502.2|7487.2|7502|7487|7502.2|7487.2|7501.8|7486.8|52
1644342300000|2022-02-08 17:45:00|7501.9|7486.9|7502.3|7487.3|7502.4|7487.4|7501.9|7486.9|42
1644342600000|2022-02-08 17:50:00|7502.4|7487.4|7502|7487|7502.4|7487.4|7501.9|7486.9|82
1644342900000|2022-02-08 17:55:00|7501.9|7486.9|7502.3|7487.3|7502.4|7487.4|7501.8|7486.8|81
1644343200000|2022-02-08 18:00:00|7502.2|7487.2|7502.1|7487.1|7502.3|7487.3|7502.1|7487.1|5
1644343800000|2022-02-08 18:10:00|7502|7487|7502.1|7487.1|7502.1|7487.1|7502|7487|2
1644344100000|2022-02-08 18:15:00|7502.2|7487.2|7503.4|7488.4|7503.4|7488.4|7502.1|7487.1|36
1644344400000|2022-02-08 18:20:00|7503|7488|7502.6|7487.6|7503|7488|7502.3|7487.3|8
1644344700000|2022-02-08 18:25:00|7502.3|7487.3|7502.3|7487.3|7502.4|7487.4|7502.3|7487.3|5
1644345000000|2022-02-08 18:30:00|7502.1|7487.1|7501.8|7486.8|7502.1|7487.1|7501.8|7486.8|5
1644345300000|2022-02-08 18:35:00|7501.7|7486.7|7502.7|7487.7|7502.7|7487.7|7501.7|7486.7|3
1644345600000|2022-02-08 18:40:00|7502.6|7487.6|7502.5|7487.5|7502.6|7487.6|7502.5|7487.5|4
1644345900000|2022-02-08 18:45:00|7502.4|7487.4|7502.5|7487.5|7502.5|7487.5|7502.4|7487.4|2
1644346500000|2022-02-08 18:55:00|7501.9|7486.9|7501|7486|7501.9|7486.9|7500.8|7485.8|9
1644346800000|2022-02-08 19:00:00|7501.1|7486.1|7501|7486|7501.2|7486.2|7501|7486|4
1644348300000|2022-02-08 19:25:00|7501.1|7486.1|7501|7486|7501.4|7486.4|7501|7486|6
1644348600000|2022-02-08 19:30:00|7501.1|7486.1|7501|7486|7501.4|7486.4|7501|7486|11
1644348900000|2022-02-08 19:35:00|7501.1|7486.1|7501.4|7486.4|7501.4|7486.4|7501.1|7486.1|3
1644349200000|2022-02-08 19:40:00|7501.3|7486.3|7501.5|7486.5|7501.8|7486.8|7501.3|7486.3|24
1644349500000|2022-02-08 19:45:00|7501.6|7486.6|7501.5|7486.5|7501.6|7486.6|7501.5|7486.5|4
1644370200000|2022-02-09 01:30:00|7507|7482|7506.6|7481.6|7507|7482|7506.6|7481.6|3
1644370500000|2022-02-09 01:35:00|7505.8|7480.8|7503.3|7478.3|7505.8|7480.8|7500.7|7475.7|34
1644370800000|2022-02-09 01:40:00|7503.4|7478.4|7504.8|7479.8|7505|7480|7503.4|7478.4|26
1644371100000|2022-02-09 01:45:00|7504.7|7479.7|7504.7|7479.7|7504.8|7479.8|7504.7|7479.7|5
1644371400000|2022-02-09 01:50:00|7504.8|7479.8|7504.8|7479.8|7504.8|7479.8|7504.7|7479.7|11
1644371700000|2022-02-09 01:55:00|7505.2|7480.2|7504.9|7479.9|7505.6|7480.6|7504.9|7479.9|8
1644372000000|2022-02-09 02:00:00|7505.6|7480.6|7505.6|7480.6|7505.6|7480.6|7505.6|7480.6|1
1644373800000|2022-02-09 02:30:00|7507.3|7482.3|7507.3|7482.3|7507.3|7482.3|7507.3|7482.3|1
1644374700000|2022-02-09 02:45:00|7502.6|7477.6|7502.1|7477.1|7502.7|7477.7|7502|7477|15
1644375000000|2022-02-09 02:50:00|7502|7477|7505|7480|7505|7480|7502|7477|2
1644375600000|2022-02-09 03:00:00|7505.1|7480.1|7505.1|7480.1|7506.5|7481.5|7504.9|7479.9|73
1644375900000|2022-02-09 03:05:00|7505.2|7480.2|7504.3|7479.3|7507.4|7482.4|7504.3|7479.3|56
1644376200000|2022-02-09 03:10:00|7505.1|7480.1|7505.1|7480.1|7505.9|7480.9|7504.1|7479.1|62
1644376500000|2022-02-09 03:15:00|7504.6|7479.6|7503.4|7478.4|7505.7|7480.7|7502.9|7477.9|79
1644376800000|2022-02-09 03:20:00|7503.1|7478.1|7503.3|7478.3|7504.5|7479.5|7502.9|7477.9|53
1644377100000|2022-02-09 03:25:00|7503.2|7478.2|7503.1|7478.1|7503.8|7478.8|7503.1|7478.1|26
1644377400000|2022-02-09 03:30:00|7503.3|7478.3|7502.6|7477.6|7505.1|7480.1|7501.7|7476.7|320
1644377700000|2022-02-09 03:35:00|7502.2|7477.2|7502.5|7477.5|7503.3|7478.3|7502|7477|116
1644378000000|2022-02-09 03:40:00|7502.6|7477.6|7498.7|7483.7|7503|7483.7|7497.6|7477.5|54
1644378300000|2022-02-09 03:45:00|7498.6|7483.6|7495.5|7480.5|7498.7|7483.7|7495.4|7480.4|54
1644378600000|2022-02-09 03:50:00|7495.4|7480.4|7495|7480|7496.8|7481.8|7494.1|7479.1|76
1644378900000|2022-02-09 03:55:00|7495.1|7480.1|7494.2|7479.2|7495.2|7480.2|7494.1|7479.1|42
1644379200000|2022-02-09 04:00:00|7494.1|7479.1|7496.1|7481.1|7496.3|7481.3|7492.7|7477.7|58
1644379500000|2022-02-09 04:05:00|7496.4|7481.4|7495.7|7480.7|7496.7|7481.7|7494.3|7479.3|60
1644379800000|2022-02-09 04:10:00|7495.6|7480.6|7495.5|7480.5|7496|7481|7495.4|7480.4|40
1644380100000|2022-02-09 04:15:00|7495.4|7480.4|7495.3|7480.3|7495.7|7480.7|7494.5|7479.5|42
1644380400000|2022-02-09 04:20:00|7495.2|7480.2|7497.2|7482.2|7498.3|7483.3|7495.2|7480.2|51
1644380700000|2022-02-09 04:25:00|7497.3|7482.3|7499.3|7484.3|7499.3|7484.3|7497.3|7482.3|28
1644381000000|2022-02-09 04:30:00|7499.7|7484.7|7499|7484|7500.8|7485.8|7498.4|7483.4|98
1644381300000|2022-02-09 04:35:00|7499.2|7484.2|7503.5|7488.5|7503.8|7488.8|7499|7484|128
1644381600000|2022-02-09 04:40:00|7503.3|7488.3|7506|7491|7506|7491|7503.2|7488.2|103
1644381900000|2022-02-09 04:45:00|7505.9|7490.9|7505.9|7490.9|7506|7491|7505.1|7490.1|82
1644382200000|2022-02-09 04:50:00|7506|7491|7506.7|7491.7|7507.5|7492.5|7506|7491|58
1644382500000|2022-02-09 04:55:00|7506.6|7491.6|7506.3|7491.3|7506.6|7491.6|7505.3|7490.3|77
1644382800000|2022-02-09 05:00:00|7506.1|7491.1|7505.4|7490.4|7506.4|7491.4|7504.7|7489.7|54
1644383100000|2022-02-09 05:05:00|7505|7490|7505.6|7490.6|7505.6|7490.6|7504.9|7489.9|17
1644383400000|2022-02-09 05:10:00|7505.8|7490.8|7506.5|7491.5|7507.1|7492.1|7505.8|7490.8|47
1644383700000|2022-02-09 05:15:00|7506.6|7491.6|7506.8|7491.8|7507.2|7492.2|7506.3|7491.3|19
1644384000000|2022-02-09 05:20:00|7506.9|7491.9|7506.8|7491.8|7507|7492|7506.3|7491.3|20
1644384300000|2022-02-09 05:25:00|7507.1|7492.1|7510.7|7495.7|7510.8|7495.8|7507.1|7492.1|52
1644384600000|2022-02-09 05:30:00|7510.8|7495.8|7511.6|7496.6|7512|7497|7510.2|7495.2|107
1644384900000|2022-02-09 05:35:00|7511.5|7496.5|7512.7|7497.7|7513.9|7498.9|7511.4|7496.4|127
1644385200000|2022-02-09 05:40:00|7512.8|7497.8|7510.7|7495.7|7513.2|7498.2|7510.7|7495.7|106
1644385500000|2022-02-09 05:45:00|7510.6|7495.6|7513|7498|7513.1|7498.1|7509.9|7494.9|77
1644385800000|2022-02-09 05:50:00|7512.7|7497.7|7514.6|7499.6|7514.6|7499.6|7512|7497|53
1644386100000|2022-02-09 05:55:00|7514.5|7499.5|7513.7|7498.7|7515.7|7500.7|7512.8|7497.8|93
1644386400000|2022-02-09 06:00:00|7513.5|7498.5|7515.3|7500.3|7515.4|7500.4|7513.3|7498.3|59
1644386700000|2022-02-09 06:05:00|7515.4|7500.4|7515.7|7500.7|7515.7|7500.7|7514|7499|76
1644387000000|2022-02-09 06:10:00|7515.6|7500.6|7514.6|7499.6|7515.9|7500.9|7514.6|7499.6|19
1644387300000|2022-02-09 06:15:00|7514.7|7499.7|7512.6|7497.6|7514.7|7499.7|7512.3|7497.3|44
1644387600000|2022-02-09 06:20:00|7512.5|7497.5|7511.4|7496.4|7513.1|7498.1|7511.4|7496.4|60
1644387900000|2022-02-09 06:25:00|7511.3|7496.3|7510.6|7495.6|7511.9|7496.9|7510.2|7495.2|65
1644388200000|2022-02-09 06:30:00|7510.9|7495.9|7511.1|7496.1|7511.6|7496.6|7510.2|7495.2|56
1644388500000|2022-02-09 06:35:00|7511.2|7496.2|7510.5|7495.5|7511.2|7496.2|7510.5|7495.5|7
1644388800000|2022-02-09 06:40:00|7510.3|7495.3|7510.6|7495.6|7510.9|7495.9|7509.3|7494.3|93
1644389100000|2022-02-09 06:45:00|7510.8|7495.8|7511.8|7496.8|7511.9|7496.9|7510.6|7495.6|14
1644389400000|2022-02-09 06:50:00|7511.7|7496.7|7511.8|7496.8|7511.8|7496.8|7510.9|7495.9|16
1644389700000|2022-02-09 06:55:00|7512.1|7497.1|7512.2|7497.2|7512.3|7497.3|7511.9|7496.9|7
1644390000000|2022-02-09 07:00:00|7512|7497|7509.7|7494.7|7512|7497|7509.7|7494.7|31
1644390300000|2022-02-09 07:05:00|7509.8|7494.8|7509.6|7494.6|7509.9|7494.9|7508.8|7493.8|67
1644390600000|2022-02-09 07:10:00|7509.5|7494.5|7511.6|7496.6|7512.2|7497.2|7509.5|7494.5|51
1644390900000|2022-02-09 07:15:00|7511.5|7496.5|7510.6|7495.6|7511.7|7496.7|7510.4|7495.4|33
1644391200000|2022-02-09 07:20:00|7510.5|7495.5|7510.6|7495.6|7511.3|7496.3|7509.9|7494.9|49
1644391500000|2022-02-09 07:25:00|7510.5|7495.5|7509|7494|7510.6|7495.6|7508.3|7493.3|45
1644391800000|2022-02-09 07:30:00|7508.8|7493.8|7508.8|7493.8|7508.9|7493.9|7508.3|7493.3|28
1644392100000|2022-02-09 07:35:00|7508.9|7493.9|7513.3|7498.3|7514.6|7499.6|7508.9|7493.9|119
1644392400000|2022-02-09 07:40:00|7513.4|7498.4|7514.3|7499.3|7515.9|7500.9|7513.3|7498.3|87
1644392700000|2022-02-09 07:45:00|7514.1|7499.1|7514.8|7499.8|7515.3|7500.3|7513.1|7498.1|104
1644393000000|2022-02-09 07:50:00|7514.6|7499.6|7514.3|7499.3|7514.9|7499.9|7513.7|7498.7|50
1644393300000|2022-02-09 07:55:00|7514.2|7499.2|7512.9|7497.9|7514.2|7499.2|7512.6|7497.6|54
1644393600000|2022-02-09 08:00:00|7513|7498|7513.5|7498.5|7514.1|7499.1|7512.7|7497.7|42
1644393900000|2022-02-09 08:05:00|7513.4|7498.4|7511.6|7496.6|7513.6|7498.6|7511|7496|47
1644394200000|2022-02-09 08:10:00|7511.4|7496.4|7511.3|7496.3|7511.6|7496.6|7510.6|7495.6|80
1644394500000|2022-02-09 08:15:00|7511.2|7496.2|7511.7|7496.7|7511.9|7496.9|7510.1|7495.1|37
1644394800000|2022-02-09 08:20:00|7511.6|7496.6|7511.7|7496.7|7511.8|7496.8|7511|7496|38
1644395100000|2022-02-09 08:25:00|7511.9|7496.9|7510.7|7495.7|7511.9|7496.9|7509.9|7494.9|79
1644395400000|2022-02-09 08:30:00|7510.6|7495.6|7511.3|7496.3|7511.4|7496.4|7510.3|7495.3|38
1644395700000|2022-02-09 08:35:00|7511.1|7496.1|7511.2|7496.2|7511.5|7496.5|7510.7|7495.7|23
1644396000000|2022-02-09 08:40:00|7511.6|7496.6|7511.8|7496.8|7512.3|7497.3|7511.3|7496.3|27
1644396300000|2022-02-09 08:45:00|7511.7|7496.7|7513.5|7498.5|7513.9|7498.9|7511.4|7496.4|55
1644396600000|2022-02-09 08:50:00|7513.4|7498.4|7512.8|7497.8|7513.4|7498.4|7512.1|7497.1|46
1644396900000|2022-02-09 08:55:00|7512.9|7497.9|7512.8|7497.8|7513.8|7498.8|7512|7497|112
1644397200000|2022-02-09 09:00:00|7512.7|7497.7|7512.6|7497.6|7513|7498|7511.8|7496.8|51
1644397500000|2022-02-09 09:05:00|7512.5|7497.5|7510.8|7495.8|7512.5|7497.5|7510.8|7495.8|35
1644397800000|2022-02-09 09:10:00|7510.9|7495.9|7511.3|7496.3|7511.5|7496.5|7510.2|7495.2|44
1644398100000|2022-02-09 09:15:00|7511.2|7496.2|7510.7|7495.7|7511.3|7496.3|7510.6|7495.6|42
1644398400000|2022-02-09 09:20:00|7510.8|7495.8|7510.1|7495.1|7510.9|7495.9|7510|7495|55
1644398700000|2022-02-09 09:25:00|7510.2|7495.2|7509.8|7494.8|7511.1|7496.1|7509.7|7494.7|31
1644399000000|2022-02-09 09:30:00|7509.9|7494.9|7508.4|7493.4|7509.9|7494.9|7507.8|7492.8|98
1644399300000|2022-02-09 09:35:00|7508.3|7493.3|7506.5|7491.5|7509|7494|7505.6|7490.6|52
1644399600000|2022-02-09 09:40:00|7506.6|7491.6|7509|7494|7509.1|7494.1|7506.6|7491.6|71
1644399900000|2022-02-09 09:45:00|7509.4|7494.4|7509.6|7494.6|7509.8|7494.8|7508.9|7493.9|34
1644400200000|2022-02-09 09:50:00|7509.5|7494.5|7509.9|7494.9|7509.9|7494.9|7508.9|7493.9|47
1644400500000|2022-02-09 09:55:00|7509.8|7494.8|7509.5|7494.5|7510.2|7495.2|7509.3|7494.3|38
1644400800000|2022-02-09 10:00:00|7509.4|7494.4|7509.2|7494.2|7509.7|7494.7|7509.2|7494.2|17
1644401100000|2022-02-09 10:05:00|7509.3|7494.3|7508|7493|7509.4|7494.4|7508|7493|33
1644401400000|2022-02-09 10:10:00|7508.1|7493.1|7508.1|7493.1|7508.3|7493.3|7507.9|7492.9|13
1644401700000|2022-02-09 10:15:00|7508|7493|7507.6|7492.6|7508.3|7493.3|7507.6|7492.6|27
1644402000000|2022-02-09 10:20:00|7507.4|7492.4|7505.2|7490.2|7507.4|7492.4|7505.1|7490.1|120
1644402300000|2022-02-09 10:25:00|7505.1|7490.1|7505.3|7490.3|7506.1|7491.1|7505.1|7490.1|55
1644402600000|2022-02-09 10:30:00|7505.6|7490.6|7506.6|7491.6|7507.3|7492.3|7505.6|7490.6|51
1644402900000|2022-02-09 10:35:00|7506.3|7491.3|7507.6|7492.6|7507.9|7492.9|7506.1|7491.1|18
1644403200000|2022-02-09 10:40:00|7507.8|7492.8|7506.8|7491.8|7507.8|7492.8|7506.3|7491.3|33
1644403500000|2022-02-09 10:45:00|7507.5|7492.5|7507.5|7492.5|7507.7|7492.7|7507.2|7492.2|13
1644403800000|2022-02-09 10:50:00|7507.1|7492.1|7506.1|7491.1|7507.1|7492.1|7505.9|7490.9|24
1644404100000|2022-02-09 10:55:00|7506.2|7491.2|7506.5|7491.5|7507.5|7492.5|7506.1|7491.1|37
1644404400000|2022-02-09 11:00:00|7506.6|7491.6|7507.8|7492.8|7508.3|7493.3|7506.6|7491.6|29
1644404700000|2022-02-09 11:05:00|7507.6|7492.6|7510.4|7495.4|7510.4|7495.4|7507.6|7492.6|54
1644405000000|2022-02-09 11:10:00|7510.3|7495.3|7511|7496|7511|7496|7509.8|7494.8|82
1644405300000|2022-02-09 11:15:00|7510.9|7495.9|7510.4|7495.4|7512.2|7497.2|7509.8|7494.8|73
1644405600000|2022-02-09 11:20:00|7510.5|7495.5|7511.2|7496.2|7511.4|7496.4|7510.5|7495.5|21
1644405900000|2022-02-09 11:25:00|7511.7|7496.7|7510.5|7495.5|7512|7497|7510.5|7495.5|45
1644406200000|2022-02-09 11:30:00|7510.4|7495.4|7510.4|7495.4|7510.5|7495.5|7510.4|7495.4|3
1644406500000|2022-02-09 11:35:00|7510.5|7495.5|7510.4|7495.4|7510.5|7495.5|7510.2|7495.2|5
1644406800000|2022-02-09 11:40:00|7509.8|7494.8|7509.3|7494.3|7510.5|7495.5|7509.3|7494.3|13
1644407100000|2022-02-09 11:45:00|7509.1|7494.1|7510.9|7495.9|7511|7496|7509.1|7494.1|17
1644407400000|2022-02-09 11:50:00|7511|7496|7510.4|7495.4|7511|7496|7510.4|7495.4|17
1644407700000|2022-02-09 11:55:00|7510.5|7495.5|7510.5|7495.5|7510.6|7495.6|7510.1|7495.1|14
1644408000000|2022-02-09 12:00:00|7510.6|7495.6|7511.3|7496.3|7511.8|7496.8|7510.6|7495.6|20
1644408300000|2022-02-09 12:05:00|7510.7|7495.7|7510.3|7495.3|7510.7|7495.7|7510.3|7495.3|14
1644408600000|2022-02-09 12:10:00|7510.4|7495.4|7510.6|7495.6|7510.6|7495.6|7510.4|7495.4|11
1644408900000|2022-02-09 12:15:00|7509.8|7494.8|7510.4|7495.4|7510.4|7495.4|7508.6|7493.6|13
1644409200000|2022-02-09 12:20:00|7510.5|7495.5|7510.6|7495.6|7510.6|7495.6|7510.5|7495.5|2
1644409500000|2022-02-09 12:25:00|7510.7|7495.7|7510.7|7495.7|7510.7|7495.7|7510.7|7495.7|1
1644409800000|2022-02-09 12:30:00|7510.8|7495.8|7510.7|7495.7|7510.8|7495.8|7510.7|7495.7|2
1644410100000|2022-02-09 12:35:00|7510.4|7495.4|7510.7|7495.7|7510.8|7495.8|7510.4|7495.4|8
1644410400000|2022-02-09 12:40:00|7510.8|7495.8|7511.1|7496.1|7511.4|7496.4|7510.8|7495.8|8
1644410700000|2022-02-09 12:45:00|7511|7496|7511.1|7496.1|7511.2|7496.2|7511|7496|80
1644411000000|2022-02-09 12:50:00|7511.2|7496.2|7510.9|7495.9|7512.2|7497.2|7510.8|7495.8|18
1644411300000|2022-02-09 12:55:00|7510.8|7495.8|7512|7497|7512|7497|7510.8|7495.8|22
1644411600000|2022-02-09 13:00:00|7511.8|7496.8|7511.7|7496.7|7511.8|7496.8|7511.1|7496.1|11
1644411900000|2022-02-09 13:05:00|7511.8|7496.8|7513.8|7498.8|7513.8|7498.8|7511.8|7496.8|20
1644412200000|2022-02-09 13:10:00|7513.9|7498.9|7513|7498|7514.4|7499.4|7512.8|7497.8|19
1644412500000|2022-02-09 13:15:00|7513.6|7498.6|7514|7499|7515|7500|7513.6|7498.6|24
1644412800000|2022-02-09 13:20:00|7514.2|7499.2|7515|7500|7515.2|7500.2|7514.1|7499.1|26
1644413100000|2022-02-09 13:25:00|7515.3|7500.3|7514.8|7499.8|7515.4|7500.4|7514.6|7499.6|16
1644413400000|2022-02-09 13:30:00|7514.7|7499.7|7514.8|7499.8|7514.9|7499.9|7514.7|7499.7|8
1644413700000|2022-02-09 13:35:00|7514.7|7499.7|7512.7|7497.7|7514.8|7499.8|7512.7|7497.7|41
1644414000000|2022-02-09 13:40:00|7512.8|7497.8|7512.9|7497.9|7513.3|7498.3|7512.5|7497.5|22
1644414300000|2022-02-09 13:45:00|7512.8|7497.8|7512.6|7497.6|7512.9|7497.9|7512.6|7497.6|24
1644414600000|2022-02-09 13:50:00|7513.6|7498.6|7512.8|7497.8|7513.8|7498.8|7512.6|7497.6|60
1644414900000|2022-02-09 13:55:00|7512.7|7497.7|7512.6|7497.6|7513|7498|7512.2|7497.2|68
1644415200000|2022-02-09 14:00:00|7512.7|7497.7|7513.1|7498.1|7513.4|7498.4|7512.6|7497.6|29
1644415500000|2022-02-09 14:05:00|7513.2|7498.2|7512.7|7497.7|7513.2|7498.2|7512.7|7497.7|20
1644415800000|2022-02-09 14:10:00|7512.9|7497.9|7512.6|7497.6|7513.8|7498.8|7512.3|7497.3|30
1644416100000|2022-02-09 14:15:00|7512.8|7497.8|7513.9|7498.9|7514.5|7499.5|7512.6|7497.6|15
1644416400000|2022-02-09 14:20:00|7514.2|7499.2|7513.8|7498.8|7514.2|7499.2|7513.8|7498.8|3
1644416700000|2022-02-09 14:25:00|7513.9|7498.9|7513.9|7498.9|7514.1|7499.1|7513.8|7498.8|17
1644417000000|2022-02-09 14:30:00|7514|7499|7514.2|7499.2|7514.5|7499.5|7514|7499|13
1644417300000|2022-02-09 14:35:00|7514.1|7499.1|7513.8|7498.8|7514.3|7499.3|7513.7|7498.7|37
1644417600000|2022-02-09 14:40:00|7513.6|7498.6|7512.3|7497.3|7513.9|7498.9|7512.3|7497.3|71
1644417900000|2022-02-09 14:45:00|7512.4|7497.4|7511.9|7496.9|7512.8|7497.8|7511.7|7496.7|36
1644418200000|2022-02-09 14:50:00|7512.1|7497.1|7512.8|7497.8|7513|7498|7512.1|7497.1|21
1644418500000|2022-02-09 14:55:00|7513.2|7498.2|7513.4|7498.4|7514|7499|7512.9|7497.9|28
1644418800000|2022-02-09 15:00:00|7513.2|7498.2|7513.2|7498.2|7513.4|7498.4|7513|7498|9
1644419100000|2022-02-09 15:05:00|7513.1|7498.1|7512.9|7497.9|7513.1|7498.1|7512.7|7497.7|9
1644419400000|2022-02-09 15:10:00|7513|7498|7513.2|7498.2|7513.2|7498.2|7512.9|7497.9|41
1644419700000|2022-02-09 15:15:00|7513.1|7498.1|7513|7498|7513.2|7498.2|7512.8|7497.8|20
1644420000000|2022-02-09 15:20:00|7513.2|7498.2|7513|7498|7513.2|7498.2|7512.9|7497.9|8
1644420300000|2022-02-09 15:25:00|7512.9|7497.9|7512.8|7497.8|7513|7498|7512.6|7497.6|39
1644420600000|2022-02-09 15:30:00|7512.7|7497.7|7512.3|7497.3|7512.8|7497.8|7511.9|7496.9|14
1644420900000|2022-02-09 15:35:00|7512.4|7497.4|7513|7498|7513.8|7498.8|7512.3|7497.3|36
1644421200000|2022-02-09 15:40:00|7512.9|7497.9|7513.3|7498.3|7513.4|7498.4|7512.9|7497.9|4
1644421500000|2022-02-09 15:45:00|7513.4|7498.4|7513.2|7498.2|7513.4|7498.4|7513.2|7498.2|33
1644421800000|2022-02-09 15:50:00|7513.6|7498.6|7513.1|7498.1|7513.8|7498.8|7512.6|7497.6|30
1644422100000|2022-02-09 15:55:00|7513.2|7498.2|7513|7498|7513.2|7498.2|7513|7498|5
1644422400000|2022-02-09 16:00:00|7513.1|7498.1|7512.9|7497.9|7513.1|7498.1|7512.7|7497.7|54
1644422700000|2022-02-09 16:05:00|7512.7|7497.7|7512.9|7497.9|7513.2|7498.2|7512.5|7497.5|17
1644423000000|2022-02-09 16:10:00|7513|7498|7512.8|7497.8|7513.6|7498.6|7512.5|7497.5|14
1644423300000|2022-02-09 16:15:00|7513.2|7498.2|7513.1|7498.1|7513.2|7498.2|7513.1|7498.1|4
1644423600000|2022-02-09 16:20:00|7513.2|7498.2|7513.1|7498.1|7513.2|7498.2|7513.1|7498.1|2
1644423900000|2022-02-09 16:25:00|7513.3|7498.3|7512.6|7497.6|7513.5|7498.5|7512.5|7497.5|18
1644424200000|2022-02-09 16:30:00|7512.5|7497.5|7512.5|7497.5|7512.5|7497.5|7512.5|7497.5|1
1644424500000|2022-02-09 16:35:00|7512.2|7497.2|7512.6|7497.6|7512.6|7497.6|7512.2|7497.2|5
1644424800000|2022-02-09 16:40:00|7512.2|7497.2|7511.3|7496.3|7512.7|7497.7|7511.3|7496.3|21
1644425100000|2022-02-09 16:45:00|7511.4|7496.4|7511.6|7496.6|7511.9|7496.9|7511.4|7496.4|7
1644425400000|2022-02-09 16:50:00|7511.7|7496.7|7511.5|7496.5|7511.7|7496.7|7511.5|7496.5|3
1644425700000|2022-02-09 16:55:00|7511.7|7496.7|7511.8|7496.8|7512.4|7497.4|7511.6|7496.6|12
1644426000000|2022-02-09 17:00:00|7512.2|7497.2|7512.8|7497.8|7512.8|7497.8|7512.2|7497.2|7
1644426300000|2022-02-09 17:05:00|7512.6|7497.6|7512.8|7497.8|7512.8|7497.8|7512.6|7497.6|2
1644426600000|2022-02-09 17:10:00|7512.7|7497.7|7512.7|7497.7|7512.7|7497.7|7512.7|7497.7|1
1644426900000|2022-02-09 17:15:00|7512.8|7497.8|7512.8|7497.8|7512.8|7497.8|7512.8|7497.8|1
1644427800000|2022-02-09 17:30:00|7512.5|7497.5|7511.4|7496.4|7512.8|7497.8|7511.4|7496.4|44
1644428100000|2022-02-09 17:35:00|7511.5|7496.5|7510.8|7495.8|7511.5|7496.5|7510.6|7495.6|23
1644428400000|2022-02-09 17:40:00|7510.6|7495.6|7510.4|7495.4|7510.6|7495.6|7510.3|7495.3|6
1644428700000|2022-02-09 17:45:00|7510.6|7495.6|7510|7495|7510.6|7495.6|7510|7495|13
1644429000000|2022-02-09 17:50:00|7508.9|7493.9|7508.3|7493.3|7508.9|7493.9|7508.2|7493.2|21
1644429300000|2022-02-09 17:55:00|7508.7|7493.7|7508.8|7493.8|7508.8|7493.8|7508.2|7493.2|86
1644429600000|2022-02-09 18:00:00|7508.6|7493.6|7508.2|7493.2|7513.2|7493.8|7508.2|7487.8|35
1644429900000|2022-02-09 18:05:00|7508.9|7493.9|7508.8|7493.8|7508.9|7493.9|7508.8|7493.8|2
1644430200000|2022-02-09 18:10:00|7509.1|7494.1|7508.8|7493.8|7509.4|7494.4|7508.8|7493.8|12
1644430500000|2022-02-09 18:15:00|7508.7|7493.7|7508.2|7493.2|7508.8|7493.8|7508|7493|10
1644430800000|2022-02-09 18:20:00|7508.3|7493.3|7509|7494|7509|7494|7508.2|7493.2|6
1644431100000|2022-02-09 18:25:00|7508.9|7493.9|7509|7494|7509|7494|7508.9|7493.9|2
1644431700000|2022-02-09 18:35:00|7509.2|7494.2|7509.2|7494.2|7509.2|7494.2|7509.2|7494.2|1
1644432300000|2022-02-09 18:45:00|7509.4|7494.4|7509.4|7494.4|7509.4|7494.4|7509.4|7494.4|1
1644432600000|2022-02-09 18:50:00|7509.5|7494.5|7509.4|7494.4|7509.7|7494.7|7509.4|7494.4|45
1644432900000|2022-02-09 18:55:00|7509.5|7494.5|7509.6|7494.6|7509.8|7494.8|7509.4|7494.4|11
1644433200000|2022-02-09 19:00:00|7509.8|7494.8|7509.6|7494.6|7509.8|7494.8|7509.6|7494.6|4
1644433500000|2022-02-09 19:05:00|7508.7|7493.7|7508.7|7493.7|7508.7|7493.7|7508|7493|8
1644433800000|2022-02-09 19:10:00|7509|7494|7508.9|7493.9|7509|7494|7508.9|7493.9|2
1644434400000|2022-02-09 19:20:00|7509|7494|7509|7494|7509|7494|7509|7494|1
1644434700000|2022-02-09 19:25:00|7508.9|7493.9|7508.6|7493.6|7508.9|7493.9|7508.6|7493.6|4
1644435000000|2022-02-09 19:30:00|7508.4|7493.4|7506.8|7491.8|7508.4|7493.4|7506.6|7491.6|9
1644435300000|2022-02-09 19:35:00|7506.9|7491.9|7506.1|7491.1|7506.9|7491.9|7506|7491|7
1644435600000|2022-02-09 19:40:00|7506|7491|7505.8|7490.8|7506|7491|7505.8|7490.8|3
1644435900000|2022-02-09 19:45:00|7505.9|7490.9|7505.8|7490.8|7505.9|7490.9|7505.8|7490.8|2
1644436500000|2022-02-09 19:55:00|7505.6|7490.6|7505.2|7490.2|7505.6|7490.6|7504.9|7489.9|11
1644456600000|2022-02-10 01:30:00|7517.1|7492.1|7517.1|7492.1|7517.1|7492.1|7517.1|7492.1|1
1644459600000|2022-02-10 02:20:00|7517.9|7492.9|7517.8|7492.8|7517.9|7492.9|7517.7|7492.7|6
1644462000000|2022-02-10 03:00:00|7518.1|7493.1|7517.9|7492.9|7518.1|7493.1|7517.8|7492.8|8
1644462300000|2022-02-10 03:05:00|7518.1|7493.1|7517.9|7492.9|7518.1|7493.1|7517.9|7492.9|4
1644462600000|2022-02-10 03:10:00|7518.3|7493.3|7519|7494|7519.1|7494.1|7518.3|7493.3|23
1644463500000|2022-02-10 03:25:00|7518.8|7493.8|7518.8|7493.8|7518.8|7493.8|7518.8|7493.8|1
1644463800000|2022-02-10 03:30:00|7519.1|7494.1|7522.2|7497.2|7522.6|7497.6|7518.8|7493.8|362
1644464100000|2022-02-10 03:35:00|7522|7497|7520|7505|7525.1|7506|7517.3|7495|170
1644464400000|2022-02-10 03:40:00|7519.9|7504.9|7517.1|7502.1|7519.9|7504.9|7517|7502|81
1644464700000|2022-02-10 03:45:00|7517|7502|7517.8|7502.8|7518|7503|7515.5|7500.5|49
1644465000000|2022-02-10 03:50:00|7518|7503|7515.4|7500.4|7518|7503|7515.1|7500.1|45
1644465300000|2022-02-10 03:55:00|7515.3|7500.3|7515|7500|7517.5|7502.5|7514.8|7499.8|91
1644465600000|2022-02-10 04:00:00|7514.9|7499.9|7515.9|7500.9|7516.3|7501.3|7514.3|7499.3|70
1644465900000|2022-02-10 04:05:00|7516|7501|7516.7|7501.7|7517.1|7502.1|7515.9|7500.9|36
1644466200000|2022-02-10 04:10:00|7516.6|7501.6|7518.2|7503.2|7518.5|7503.5|7516.6|7501.6|25
1644466500000|2022-02-10 04:15:00|7518.3|7503.3|7517.4|7502.4|7519.5|7504.5|7516.9|7501.9|80
1644466800000|2022-02-10 04:20:00|7517.3|7502.3|7518|7503|7518.3|7503.3|7516.4|7501.4|53
1644467100000|2022-02-10 04:25:00|7517.7|7502.7|7522.8|7497.8|7524.5|7504.5|7517.3|7497|110
1644467400000|2022-02-10 04:30:00|7522.6|7497.6|7523.1|7498.1|7525.3|7500.3|7522.3|7497.3|86
1644467700000|2022-02-10 04:35:00|7523|7498|7528.9|7513.9|7541|7520.9|7523|7498|366
1644468000000|2022-02-10 04:40:00|7529|7514|7532.8|7517.8|7536.6|7521.6|7527.4|7512.4|272
1644468300000|2022-02-10 04:45:00|7532.9|7517.9|7532.4|7517.4|7534.5|7519.5|7531.6|7516.6|193
1644468600000|2022-02-10 04:50:00|7532.5|7517.5|7527.1|7512.1|7532.5|7517.5|7525.8|7510.8|154
1644468900000|2022-02-10 04:55:00|7527.3|7512.3|7527|7512|7531.6|7516.6|7526.8|7511.8|148
1644469200000|2022-02-10 05:00:00|7526.9|7511.9|7526.6|7511.6|7529|7514|7526.1|7511.1|189
1644469500000|2022-02-10 05:05:00|7526.7|7511.7|7526.1|7511.1|7527.8|7512.8|7526|7511|88
1644469800000|2022-02-10 05:10:00|7526.2|7511.2|7523.6|7508.6|7526.7|7511.7|7523|7508|81
1644470100000|2022-02-10 05:15:00|7523.7|7508.7|7520.5|7505.5|7524|7509|7520.5|7505.5|125
1644470400000|2022-02-10 05:20:00|7520.6|7505.6|7522.8|7507.8|7523.9|7508.9|7520.2|7505.2|143
1644470700000|2022-02-10 05:25:00|7522.9|7507.9|7523.1|7508.1|7524.1|7509.1|7522.3|7507.3|72
1644471000000|2022-02-10 05:30:00|7523|7508|7523.2|7508.2|7523.8|7508.8|7523|7508|58
1644471300000|2022-02-10 05:35:00|7523.1|7508.1|7523.3|7508.3|7523.7|7508.7|7523.1|7508.1|28
1644471600000|2022-02-10 05:40:00|7523.4|7508.4|7523.8|7508.8|7525.1|7510.1|7523.3|7508.3|80
1644471900000|2022-02-10 05:45:00|7523.7|7508.7|7524.2|7509.2|7524.8|7509.8|7523.6|7508.6|34
1644472200000|2022-02-10 05:50:00|7524.4|7509.4|7524.2|7509.2|7524.5|7509.5|7524.1|7509.1|16
1644472500000|2022-02-10 05:55:00|7524.1|7509.1|7523.6|7508.6|7524.2|7509.2|7523.5|7508.5|39
1644472800000|2022-02-10 06:00:00|7523.5|7508.5|7522.6|7507.6|7523.8|7508.8|7522.3|7507.3|30
1644473100000|2022-02-10 06:05:00|7522.4|7507.4|7523.4|7508.4|7524.3|7509.3|7522.4|7507.4|65
1644473400000|2022-02-10 06:10:00|7523.1|7508.1|7522.6|7507.6|7523.2|7508.2|7522.5|7507.5|24
1644473700000|2022-02-10 06:15:00|7522.7|7507.7|7522.5|7507.5|7523.2|7508.2|7522.4|7507.4|17
1644474000000|2022-02-10 06:20:00|7522.6|7507.6|7523.4|7508.4|7523.5|7508.5|7522.4|7507.4|20
1644474300000|2022-02-10 06:25:00|7523.6|7508.6|7524|7509|7525|7510|7523.6|7508.6|45
1644474600000|2022-02-10 06:30:00|7523.9|7508.9|7523.8|7508.8|7524.3|7509.3|7523.2|7508.2|55
1644474900000|2022-02-10 06:35:00|7523.5|7508.5|7523.9|7508.9|7523.9|7508.9|7522.9|7507.9|31
1644475200000|2022-02-10 06:40:00|7524|7509|7524.6|7509.6|7524.8|7509.8|7524|7509|27
1644475500000|2022-02-10 06:45:00|7524.7|7509.7|7527.6|7512.6|7527.7|7512.7|7524.7|7509.7|86
1644475800000|2022-02-10 06:50:00|7527.5|7512.5|7527.1|7512.1|7527.6|7512.6|7527|7512|37
1644476100000|2022-02-10 06:55:00|7527|7512|7526.6|7511.6|7527.1|7512.1|7525.9|7510.9|59
1644476400000|2022-02-10 07:00:00|7526.5|7511.5|7526.3|7511.3|7527.4|7512.4|7525.2|7510.2|119
1644476700000|2022-02-10 07:05:00|7526.2|7511.2|7525.8|7510.8|7526.3|7511.3|7525.5|7510.5|46
1644477000000|2022-02-10 07:10:00|7525.9|7510.9|7526.2|7511.2|7526.5|7511.5|7524.8|7509.8|48
1644477300000|2022-02-10 07:15:00|7526.3|7511.3|7526.4|7511.4|7526.9|7511.9|7525.4|7510.4|41
1644477600000|2022-02-10 07:20:00|7527.2|7512.2|7527.1|7512.1|7527.2|7512.2|7523|7508|73
1644477900000|2022-02-10 07:25:00|7527.3|7512.3|7526.8|7511.8|7528.1|7513.1|7526.5|7511.5|84
1644478200000|2022-02-10 07:30:00|7526.7|7511.7|7525.6|7510.6|7527.1|7512.1|7524.8|7509.8|89
1644478500000|2022-02-10 07:35:00|7525.8|7510.8|7524.5|7509.5|7525.8|7510.8|7524.5|7509.5|55
1644478800000|2022-02-10 07:40:00|7524.4|7509.4|7524.3|7509.3|7525|7510|7523.5|7508.5|52
1644479100000|2022-02-10 07:45:00|7524.2|7509.2|7525.2|7510.2|7525.5|7510.5|7523.8|7508.8|71
1644479400000|2022-02-10 07:50:00|7525.3|7510.3|7525.4|7510.4|7525.6|7510.6|7524.5|7509.5|76
1644479700000|2022-02-10 07:55:00|7525.3|7510.3|7525.7|7510.7|7527.7|7512.7|7525|7510|76
1644480000000|2022-02-10 08:00:00|7525.5|7510.5|7525.8|7510.8|7525.8|7510.8|7524.7|7509.7|76
1644480300000|2022-02-10 08:05:00|7525.7|7510.7|7528.3|7513.3|7529.2|7514.2|7525.2|7510.2|64
1644480600000|2022-02-10 08:10:00|7528.2|7513.2|7526.7|7511.7|7528.7|7513.7|7526.2|7511.2|82
1644480900000|2022-02-10 08:15:00|7526.8|7511.8|7527.7|7512.7|7528.2|7513.2|7526.5|7511.5|70
1644481200000|2022-02-10 08:20:00|7527.8|7512.8|7527.6|7512.6|7527.9|7512.9|7527|7512|42
1644481500000|2022-02-10 08:25:00|7527.7|7512.7|7530.8|7515.8|7530.9|7515.9|7527.6|7512.6|101
1644481800000|2022-02-10 08:30:00|7530.9|7515.9|7531.1|7516.1|7532.2|7517.2|7530.5|7515.5|149
1644482100000|2022-02-10 08:35:00|7531.3|7516.3|7528.2|7513.2|7531.4|7516.4|7528.2|7513.2|117
1644482400000|2022-02-10 08:40:00|7527.4|7512.4|7528.3|7513.3|7528.6|7513.6|7527.1|7512.1|47
1644482700000|2022-02-10 08:45:00|7528.4|7513.4|7528|7513|7528.5|7513.5|7527.9|7512.9|61
1644483000000|2022-02-10 08:50:00|7527.8|7512.8|7527.2|7512.2|7528|7513|7527.1|7512.1|16
1644483300000|2022-02-10 08:55:00|7527.3|7512.3|7531|7516|7531.3|7516.3|7527.2|7512.2|76
1644483600000|2022-02-10 09:00:00|7531.1|7516.1|7529.2|7514.2|7531.1|7516.1|7528.7|7513.7|73
1644483900000|2022-02-10 09:05:00|7529.1|7514.1|7528.5|7513.5|7529.1|7514.1|7528.1|7513.1|45
1644484200000|2022-02-10 09:10:00|7528.7|7513.7|7529.2|7514.2|7529.7|7514.7|7527.9|7512.9|63
1644484500000|2022-02-10 09:15:00|7529.3|7514.3|7527.2|7512.2|7529.3|7514.3|7527.2|7512.2|25
1644484800000|2022-02-10 09:20:00|7527.3|7512.3|7528.2|7513.2|7529|7514|7527.3|7512.3|36
1644485100000|2022-02-10 09:25:00|7528.1|7513.1|7525.8|7510.8|7528.1|7513.1|7525.3|7510.3|57
1644485400000|2022-02-10 09:30:00|7525.5|7510.5|7525.8|7510.8|7527.2|7512.2|7525.5|7510.5|61
1644485700000|2022-02-10 09:35:00|7525.9|7510.9|7525.8|7510.8|7527.1|7512.1|7525.3|7510.3|85
1644486000000|2022-02-10 09:40:00|7525.9|7510.9|7525.2|7510.2|7525.9|7510.9|7525.2|7510.2|22
1644486300000|2022-02-10 09:45:00|7525.1|7510.1|7524.1|7509.1|7525.1|7510.1|7523.2|7508.2|45
1644486600000|2022-02-10 09:50:00|7524|7509|7523.9|7508.9|7524.4|7509.4|7523.3|7508.3|46
1644486900000|2022-02-10 09:55:00|7524|7509|7524.2|7509.2|7524.6|7509.6|7523.8|7508.8|39
1644487200000|2022-02-10 10:00:00|7524.3|7509.3|7523.2|7508.2|7524.5|7509.5|7523.2|7508.2|27
1644487500000|2022-02-10 10:05:00|7522.9|7507.9|7523.1|7508.1|7523.6|7508.6|7522.9|7507.9|25
1644487800000|2022-02-10 10:10:00|7523.2|7508.2|7522.9|7507.9|7523.4|7508.4|7522.8|7507.8|33
1644488100000|2022-02-10 10:15:00|7522.8|7507.8|7524.2|7509.2|7524.5|7509.5|7522.7|7507.7|66
1644488400000|2022-02-10 10:20:00|7524.3|7509.3|7525.1|7510.1|7525.2|7510.2|7524.1|7509.1|53
1644488700000|2022-02-10 10:25:00|7525.4|7510.4|7525.9|7510.9|7526.2|7511.2|7525.2|7510.2|35
1644489000000|2022-02-10 10:30:00|7526|7511|7525.8|7510.8|7526.3|7511.3|7525.7|7510.7|48
1644489300000|2022-02-10 10:35:00|7525.9|7510.9|7525|7510|7525.9|7510.9|7525|7510|27
1644489600000|2022-02-10 10:40:00|7525.1|7510.1|7525.6|7510.6|7525.9|7510.9|7525.1|7510.1|22
1644489900000|2022-02-10 10:45:00|7525.7|7510.7|7526.2|7511.2|7526.2|7511.2|7525.5|7510.5|21
1644490200000|2022-02-10 10:50:00|7526.3|7511.3|7526.2|7511.2|7526.8|7511.8|7526.1|7511.1|50
1644490500000|2022-02-10 10:55:00|7526.3|7511.3|7526.5|7511.5|7526.6|7511.6|7526.1|7511.1|39
1644490800000|2022-02-10 11:00:00|7526.3|7511.3|7527.6|7512.6|7527.6|7512.6|7526.1|7511.1|64
1644491100000|2022-02-10 11:05:00|7527.5|7512.5|7527.2|7512.2|7527.6|7512.6|7527.1|7512.1|34
1644491400000|2022-02-10 11:10:00|7527.1|7512.1|7526|7511|7527.5|7512.5|7526|7511|23
1644491700000|2022-02-10 11:15:00|7526.1|7511.1|7526|7511|7526.1|7511.1|7525.9|7510.9|6
1644492000000|2022-02-10 11:20:00|7525.9|7510.9|7525.7|7510.7|7526.1|7511.1|7524.9|7509.9|28
1644492300000|2022-02-10 11:25:00|7525.5|7510.5|7526|7511|7526|7511|7525.1|7510.1|58
1644492600000|2022-02-10 11:30:00|7527|7512|7527.4|7512.4|7527.6|7512.6|7526.9|7511.9|25
1644492900000|2022-02-10 11:35:00|7527.3|7512.3|7529.2|7514.2|7529.8|7514.8|7527.3|7512.3|23
1644493200000|2022-02-10 11:40:00|7529.1|7514.1|7531.1|7516.1|7531.1|7516.1|7529.1|7514.1|27
1644493500000|2022-02-10 11:45:00|7531.2|7516.2|7533.8|7518.8|7535.2|7520.2|7531.2|7516.2|65
1644493800000|2022-02-10 11:50:00|7534.1|7519.1|7535.1|7520.1|7535.1|7520.1|7532.3|7517.3|56
1644494100000|2022-02-10 11:55:00|7535|7520|7534.7|7519.7|7535.4|7520.4|7533.8|7518.8|37
1644494400000|2022-02-10 12:00:00|7534.6|7519.6|7536.5|7521.5|7536.6|7521.6|7534.2|7519.2|88
1644494700000|2022-02-10 12:05:00|7536.4|7521.4|7538.5|7523.5|7538.6|7523.6|7536|7521|28
1644495000000|2022-02-10 12:10:00|7538.6|7523.6|7538.7|7523.7|7540.2|7525.2|7538.4|7523.4|43
1644495300000|2022-02-10 12:15:00|7539.3|7524.3|7538.1|7523.1|7539.6|7524.6|7537.6|7522.6|54
1644495600000|2022-02-10 12:20:00|7538.5|7523.5|7537|7522|7538.5|7523.5|7537|7522|21
1644495900000|2022-02-10 12:25:00|7536.8|7521.8|7535.2|7520.2|7536.8|7521.8|7534.9|7519.9|40
1644496200000|2022-02-10 12:30:00|7534.8|7519.8|7537.5|7522.5|7538|7523|7534.8|7519.8|72
1644496500000|2022-02-10 12:35:00|7537.4|7522.4|7538.2|7523.2|7538.6|7523.6|7537.4|7522.4|43
1644496800000|2022-02-10 12:40:00|7538.4|7523.4|7541|7526|7541.5|7526.5|7538.4|7523.4|50
1644497100000|2022-02-10 12:45:00|7541.7|7526.7|7541.3|7526.3|7543.6|7528.6|7541|7526|45
1644497400000|2022-02-10 12:50:00|7541.2|7526.2|7542.2|7527.2|7542.5|7527.5|7541.2|7526.2|40
1644497700000|2022-02-10 12:55:00|7542.1|7527.1|7542.8|7527.8|7543.6|7528.6|7541.9|7526.9|35
1644498000000|2022-02-10 13:00:00|7542.7|7527.7|7541.2|7526.2|7543|7528|7540.6|7525.6|81
1644498300000|2022-02-10 13:05:00|7541.4|7526.4|7542.2|7527.2|7542.9|7527.9|7541.2|7526.2|60
1644498600000|2022-02-10 13:10:00|7542.1|7527.1|7542.6|7527.6|7544.1|7529.1|7542|7527|24
1644498900000|2022-02-10 13:15:00|7542.9|7527.9|7541.8|7526.8|7543.3|7528.3|7541|7526|69
1644499200000|2022-02-10 13:20:00|7541.6|7526.6|7541.4|7526.4|7546.3|7527|7540.9|7520.5|85
1644499500000|2022-02-10 13:25:00|7540.8|7525.8|7542.2|7517.2|7545|7526.1|7538.9|7517|98
1644499800000|2022-02-10 13:30:00|7542.4|7517.4|7555|7540|7561.5|7541.1|7542.4|7517.4|216
1644500100000|2022-02-10 13:35:00|7555.2|7540.2|7546.6|7531.6|7559.6|7540.8|7546.6|7531.6|202
1644500400000|2022-02-10 13:40:00|7547|7532|7553.1|7538.1|7555.3|7538.8|7546.8|7530.3|170
1644500700000|2022-02-10 13:45:00|7558.8|7533.8|7555.3|7540.3|7558.8|7541.2|7551.7|7533.3|167
1644501000000|2022-02-10 13:50:00|7555.6|7540.6|7551.6|7536.6|7555.7|7540.7|7551.4|7536.4|93
1644501300000|2022-02-10 13:55:00|7551.2|7536.2|7554.2|7529.2|7554.2|7538.4|7548.6|7529.2|158
1644501600000|2022-02-10 14:00:00|7554|7529|7557.3|7542.3|7561.6|7542.6|7549|7528.8|162
1644501900000|2022-02-10 14:05:00|7557.4|7542.4|7558.3|7543.3|7560.2|7545.2|7556.2|7541.2|126
1644502200000|2022-02-10 14:10:00|7558.5|7543.5|7556.6|7541.6|7558.8|7543.8|7555.6|7540.6|86
1644502500000|2022-02-10 14:15:00|7556.4|7541.4|7555.3|7540.3|7560.9|7541.6|7554.7|7535.6|85
1644502800000|2022-02-10 14:20:00|7555.4|7540.4|7559.4|7534.4|7560.9|7541.2|7554.1|7534.1|138
1644503100000|2022-02-10 14:25:00|7559.5|7534.5|7561.9|7536.9|7561.9|7542.4|7553.8|7534.2|80
1644503400000|2022-02-10 14:30:00|7561.7|7536.7|7552|7537|7561.7|7541.5|7551.6|7531.6|185
1644503700000|2022-02-10 14:35:00|7551.7|7536.7|7548.3|7533.3|7556.4|7537|7546.4|7526.5|142
1644504000000|2022-02-10 14:40:00|7548.2|7533.2|7549.9|7534.9|7555|7535.2|7548|7528.4|99
1644504300000|2022-02-10 14:45:00|7550|7535|7551.2|7536.2|7556.4|7536.6|7549.3|7530|90
1644504600000|2022-02-10 14:50:00|7551.1|7536.1|7551.1|7536.1|7551.9|7536.9|7549.7|7534.7|68
1644504900000|2022-02-10 14:55:00|7551.2|7536.2|7555.8|7530.8|7556.8|7537.4|7549.9|7530.8|62
1644505200000|2022-02-10 15:00:00|7556.4|7531.4|7547.5|7532.5|7557.2|7537.2|7546.8|7528.2|97
1644505500000|2022-02-10 15:05:00|7547.6|7532.6|7546.3|7531.3|7552.8|7532.8|7543.7|7524.2|100
1644505800000|2022-02-10 15:10:00|7546.1|7531.1|7543.4|7528.4|7551.1|7531.4|7541.3|7521.7|116
1644506100000|2022-02-10 15:15:00|7543.3|7528.3|7549.6|7524.6|7551.4|7531.9|7542.5|7524.4|124
1644506400000|2022-02-10 15:20:00|7549.7|7524.7|7546.2|7531.2|7550.6|7531.2|7543.8|7524.2|111
1644506700000|2022-02-10 15:25:00|7546.5|7531.5|7545.5|7530.5|7551.8|7531.7|7544.8|7526.6|86
1644507000000|2022-02-10 15:30:00|7544.8|7529.8|7543.3|7528.3|7550.5|7530.5|7543.1|7523.1|103
1644507300000|2022-02-10 15:35:00|7543.2|7528.2|7545.6|7520.6|7546.2|7528.3|7540.3|7520.3|89
1644507600000|2022-02-10 15:40:00|7545.9|7520.9|7539.9|7524.9|7545.9|7526.3|7539.9|7520.6|56
1644507900000|2022-02-10 15:45:00|7540.1|7525.1|7543.4|7518.4|7544|7525.4|7536.9|7517.7|61
1644508200000|2022-02-10 15:50:00|7543.6|7518.6|7545.8|7520.8|7546.4|7526.6|7538.5|7518.4|99
1644508500000|2022-02-10 15:55:00|7545.7|7520.7|7545.8|7520.8|7546.4|7526.2|7541.2|7520.2|62
1644508800000|2022-02-10 16:00:00|7540.9|7525.9|7541.1|7526.1|7541.9|7526.9|7540.8|7525.8|55
1644509100000|2022-02-10 16:05:00|7541.2|7526.2|7541.4|7526.4|7541.6|7526.6|7541.1|7526.1|35
1644509400000|2022-02-10 16:10:00|7541.5|7526.5|7547|7522|7547|7526.5|7541|7520.5|57
1644509700000|2022-02-10 16:15:00|7547.1|7522.1|7545.6|7520.6|7547.2|7527.4|7539.8|7520.5|119
1644510000000|2022-02-10 16:20:00|7545.7|7520.7|7545.9|7520.9|7546.1|7526.4|7540.9|7520.3|65
1644510300000|2022-02-10 16:25:00|7545.7|7520.7|7538.2|7523.2|7546.5|7525.9|7538.2|7520.5|117
1644510600000|2022-02-10 16:30:00|7538.3|7523.3|7539.7|7524.7|7545.5|7525.3|7538.3|7519.2|188
1644510900000|2022-02-10 16:35:00|7539.6|7524.6|7539.9|7524.9|7541.1|7526.1|7539.1|7524.1|157
1644511200000|2022-02-10 16:40:00|7539.8|7524.8|7539.7|7524.7|7540.1|7525.1|7539.7|7524.7|67
1644511500000|2022-02-10 16:45:00|7539.8|7524.8|7540.9|7525.9|7541.1|7526.1|7539.7|7524.7|45
1644511800000|2022-02-10 16:50:00|7540.7|7525.7|7542|7527|7542.1|7527.1|7540.7|7525.7|45
1644512100000|2022-02-10 16:55:00|7541.9|7526.9|7541.8|7526.8|7542.2|7527.2|7541.6|7526.6|43
1644512400000|2022-02-10 17:00:00|7542|7527|7542|7527|7542.4|7527.4|7541.8|7526.8|23
1644512700000|2022-02-10 17:05:00|7541.9|7526.9|7542|7527|7542.2|7527.2|7541.9|7526.9|32
1644513000000|2022-02-10 17:10:00|7542.1|7527.1|7551.9|7526.9|7552.3|7531.2|7542|7523|76
1644513300000|2022-02-10 17:15:00|7553.3|7528.3|7548.3|7533.3|7553.3|7533.4|7547.5|7527|66
1644513600000|2022-02-10 17:20:00|7547.5|7532.5|7547.6|7532.6|7553.1|7533.3|7547.4|7527.3|39
1644513900000|2022-02-10 17:25:00|7547.7|7532.7|7547.5|7532.5|7548|7533|7547.5|7532.5|27
1644514200000|2022-02-10 17:30:00|7547.6|7532.6|7550.3|7535.3|7555.1|7535.3|7547.5|7529.5|102
1644514500000|2022-02-10 17:35:00|7550.2|7535.2|7549.3|7534.3|7555.3|7535.4|7549|7528.7|147
1644514800000|2022-02-10 17:40:00|7549.2|7534.2|7549.3|7534.3|7549.9|7534.9|7549.2|7534.2|162
1644515100000|2022-02-10 17:45:00|7549.4|7534.4|7559.3|7534.3|7566.6|7546.1|7549.3|7529.8|292
1644515400000|2022-02-10 17:50:00|7559.2|7534.2|7554.2|7529.2|7560.9|7535.9|7553.9|7528.9|290
1644515700000|2022-02-10 17:55:00|7554.1|7529.1|7554.9|7529.9|7557.3|7532.3|7553.4|7528.4|161
1644516000000|2022-02-10 18:00:00|7554.8|7529.8|7553.9|7528.9|7555.5|7530.5|7553.2|7528.2|160
1644516300000|2022-02-10 18:05:00|7553.8|7528.8|7558.6|7533.6|7560.2|7535.2|7553.2|7528.2|159
1644516600000|2022-02-10 18:10:00|7558.5|7533.5|7559.1|7534.1|7560|7535|7558.4|7533.4|147
1644516900000|2022-02-10 18:15:00|7559.2|7534.2|7561.9|7536.9|7562|7537|7558.5|7533.5|184
1644517200000|2022-02-10 18:20:00|7562|7537|7559.6|7534.6|7562.7|7537.7|7559.4|7534.4|128
1644517500000|2022-02-10 18:25:00|7559.7|7534.7|7559.6|7534.6|7560.1|7535.1|7559.5|7534.5|101
1644517800000|2022-02-10 18:30:00|7559.8|7534.8|7558.4|7533.4|7559.9|7534.9|7558|7533|132
1644518100000|2022-02-10 18:35:00|7558.3|7533.3|7559.6|7534.6|7560.5|7535.5|7558.1|7533.1|190
1644518400000|2022-02-10 18:40:00|7559.7|7534.7|7557.6|7532.6|7561.2|7536.2|7555.8|7530.8|55
1644518700000|2022-02-10 18:45:00|7557.7|7532.7|7558.9|7533.9|7559.1|7534.1|7557.7|7532.7|32
1644519000000|2022-02-10 18:50:00|7558.8|7533.8|7558.5|7533.5|7558.9|7533.9|7558.4|7533.4|10
1644519300000|2022-02-10 18:55:00|7558.4|7533.4|7558.1|7533.1|7558.5|7533.5|7558.1|7533.1|109
1644519600000|2022-02-10 19:00:00|7558|7533|7559|7534|7559|7534|7556.9|7531.9|31
1644519900000|2022-02-10 19:05:00|7559.1|7534.1|7559|7534|7559.3|7534.3|7558.8|7533.8|57
1644520200000|2022-02-10 19:10:00|7559.1|7534.1|7561.5|7536.5|7561.5|7536.5|7559.1|7534.1|109
1644520500000|2022-02-10 19:15:00|7561.6|7536.6|7564.4|7539.4|7564.4|7539.4|7561.6|7536.6|14
1644520800000|2022-02-10 19:20:00|7564.6|7539.6|7564.6|7539.6|7564.6|7539.6|7564.6|7539.6|1
1644521100000|2022-02-10 19:25:00|7564.7|7539.7|7562.9|7537.9|7566.7|7541.7|7562.9|7537.9|22
1644521700000|2022-02-10 19:35:00|7562.8|7537.8|7562.8|7537.8|7562.8|7537.8|7562.8|7537.8|1
1644522000000|2022-02-10 19:40:00|7562.6|7537.6|7562.3|7537.3|7562.6|7537.6|7562.3|7537.3|2
1644522600000|2022-02-10 19:50:00|7561.8|7536.8|7561.8|7536.8|7562.2|7537.2|7561.7|7536.7|13
1644522900000|2022-02-10 19:55:00|7561.3|7536.3|7561.4|7536.4|7561.4|7536.4|7561.3|7536.3|2
1644543000000|2022-02-11 01:30:00|7564.6|7539.6|7564.6|7539.6|7564.6|7539.6|7564.6|7539.6|1
1644543900000|2022-02-11 01:45:00|7564.7|7539.7|7564.7|7539.7|7564.7|7539.7|7564.7|7539.7|1
1644544200000|2022-02-11 01:50:00|7564.8|7539.8|7563|7538|7564.8|7539.8|7563|7538|2
1644544800000|2022-02-11 02:00:00|7564.3|7539.3|7564.9|7539.9|7565|7540|7564.2|7539.2|17
1644545100000|2022-02-11 02:05:00|7564.8|7539.8|7564.8|7539.8|7564.8|7539.8|7564.8|7539.8|1
1644545700000|2022-02-11 02:15:00|7564.6|7539.6|7564.6|7539.6|7564.6|7539.6|7564.6|7539.6|1
1644546300000|2022-02-11 02:25:00|7562.9|7537.9|7562.3|7537.3|7563|7538|7562.1|7537.1|16
1644547500000|2022-02-11 02:45:00|7562.1|7537.1|7562.4|7537.4|7562.4|7537.4|7562.1|7537.1|2
1644547800000|2022-02-11 02:50:00|7562.3|7537.3|7562.2|7537.2|7562.3|7537.3|7562.1|7537.1|4
1644548400000|2022-02-11 03:00:00|7562.5|7537.5|7563.5|7538.5|7564.1|7539.1|7562|7537|34
1644548700000|2022-02-11 03:05:00|7564.1|7539.1|7563.8|7538.8|7564.3|7539.3|7563.1|7538.1|60
1644549000000|2022-02-11 03:10:00|7563.9|7538.9|7564|7539|7564|7539|7563.6|7538.6|174
1644549300000|2022-02-11 03:15:00|7563.9|7538.9|7561.5|7536.5|7564|7539|7561.3|7536.3|201
1644549600000|2022-02-11 03:20:00|7561.4|7536.4|7562.6|7537.6|7563.3|7538.3|7561.3|7536.3|62
1644549900000|2022-02-11 03:25:00|7562.5|7537.5|7561.8|7536.8|7565.6|7540.6|7561.5|7536.5|168
1644550200000|2022-02-11 03:30:00|7561.6|7536.6|7558.2|7533.2|7561.7|7541.8|7552.1|7531.2|395
1644550500000|2022-02-11 03:35:00|7558.4|7533.4|7554.4|7539.4|7561|7540.7|7554.4|7533.4|137
1644550800000|2022-02-11 03:40:00|7554.5|7539.5|7555.7|7540.7|7558.9|7540.7|7553.5|7533.9|131
1644551100000|2022-02-11 03:45:00|7555.6|7540.6|7556.7|7541.7|7557.3|7542.3|7554.6|7539.6|133
1644551400000|2022-02-11 03:50:00|7556.5|7541.5|7561.9|7546.9|7562.1|7547.1|7556|7541|131
1644551700000|2022-02-11 03:55:00|7562.1|7547.1|7565.3|7550.3|7566.9|7551.9|7561.8|7546.8|206
1644552000000|2022-02-11 04:00:00|7565.2|7550.2|7564.7|7549.7|7565.2|7550.2|7562.6|7547.6|163
1644552300000|2022-02-11 04:05:00|7564.6|7549.6|7573.5|7558.5|7573.7|7558.7|7564.4|7549.4|221
1644552600000|2022-02-11 04:10:00|7573.4|7558.4|7574.4|7559.4|7574.8|7559.8|7572.6|7557.6|173
1644552900000|2022-02-11 04:15:00|7574.3|7559.3|7578.9|7563.9|7580.1|7565.1|7574|7559|150
1644553200000|2022-02-11 04:20:00|7579|7564|7570.5|7555.5|7580|7564|7569.8|7554.4|160
1644553500000|2022-02-11 04:25:00|7570.4|7555.4|7570.4|7555.4|7572.7|7557.7|7570|7555|141
1644553800000|2022-02-11 04:30:00|7570.1|7555.1|7568.6|7553.6|7570.7|7555.7|7565.3|7550.3|202
1644554100000|2022-02-11 04:35:00|7568.3|7553.3|7566.6|7551.6|7570.3|7555.3|7566.6|7551.6|121
1644554400000|2022-02-11 04:40:00|7566.7|7551.7|7572|7557|7572.8|7557.8|7566.7|7551.7|156
1644554700000|2022-02-11 04:45:00|7572.1|7557.1|7569.8|7554.8|7574.2|7559.2|7569.2|7554.2|148
1644555000000|2022-02-11 04:50:00|7569.5|7554.5|7567.8|7552.8|7573.4|7558.4|7567.5|7552.5|185
1644555300000|2022-02-11 04:55:00|7567.7|7552.7|7563.8|7548.8|7567.8|7552.8|7563.7|7548.7|98
1644555600000|2022-02-11 05:00:00|7564.2|7549.2|7563.8|7548.8|7565.7|7550.7|7562.5|7547.5|165
1644555900000|2022-02-11 05:05:00|7563.3|7548.3|7563.9|7548.9|7564.2|7549.2|7561.5|7546.5|146
1644556200000|2022-02-11 05:10:00|7563.6|7548.6|7559.6|7544.6|7564.8|7549.8|7559.6|7544.6|75
1644556500000|2022-02-11 05:15:00|7559.7|7544.7|7556.7|7541.7|7560.1|7545.1|7554.8|7539.8|102
1644556800000|2022-02-11 05:20:00|7556.8|7541.8|7558.4|7543.4|7559.8|7544.8|7556.5|7541.5|133
1644557100000|2022-02-11 05:25:00|7558.5|7543.5|7558.3|7543.3|7559.5|7544.5|7557.5|7542.5|88
1644557400000|2022-02-11 05:30:00|7558.4|7543.4|7557.8|7542.8|7559.2|7544.2|7557.4|7542.4|62
1644557700000|2022-02-11 05:35:00|7558|7543|7558.2|7543.2|7558.6|7543.6|7557.7|7542.7|59
1644558000000|2022-02-11 05:40:00|7558.3|7543.3|7560.7|7545.7|7561.1|7546.1|7558.3|7543.3|69
1644558300000|2022-02-11 05:45:00|7560.8|7545.8|7561.7|7546.7|7562.7|7547.7|7560.7|7545.7|67
1644558600000|2022-02-11 05:50:00|7561.5|7546.5|7564.4|7549.4|7564.5|7549.5|7561.4|7546.4|51
1644558900000|2022-02-11 05:55:00|7564.5|7549.5|7565.2|7550.2|7567|7552|7564.1|7549.1|155
1644559200000|2022-02-11 06:00:00|7564.9|7549.9|7567.6|7552.6|7568.3|7553.3|7564.5|7549.5|88
1644559500000|2022-02-11 06:05:00|7567.8|7552.8|7564.9|7549.9|7567.9|7552.9|7564.9|7549.9|86
1644559800000|2022-02-11 06:10:00|7564.8|7549.8|7563.8|7548.8|7564.8|7549.8|7562.6|7547.6|79
1644560100000|2022-02-11 06:15:00|7563.9|7548.9|7563.3|7548.3|7564.1|7549.1|7562.5|7547.5|84
1644560400000|2022-02-11 06:20:00|7563.4|7548.4|7563.2|7548.2|7563.6|7548.6|7562.6|7547.6|106
1644560700000|2022-02-11 06:25:00|7563.4|7548.4|7564.5|7549.5|7565|7550|7562.8|7547.8|54
1644561000000|2022-02-11 06:30:00|7564.6|7549.6|7568|7553|7568|7553|7564.5|7549.5|51
1644561300000|2022-02-11 06:35:00|7568.1|7553.1|7567.8|7552.8|7569.3|7554.3|7566.9|7551.9|64
1644561600000|2022-02-11 06:40:00|7567.4|7552.4|7566.2|7551.2|7568.4|7553.4|7566.2|7551.2|48
1644561900000|2022-02-11 06:45:00|7566.4|7551.4|7567.4|7552.4|7568.1|7553.1|7566.2|7551.2|111
1644562200000|2022-02-11 06:50:00|7567.3|7552.3|7566.8|7551.8|7567.8|7552.8|7566.8|7551.8|81
1644562500000|2022-02-11 06:55:00|7566.7|7551.7|7566.2|7551.2|7567|7552|7566|7551|93
1644562800000|2022-02-11 07:00:00|7566.3|7551.3|7567.5|7552.5|7567.6|7552.6|7566.2|7551.2|86
1644563100000|2022-02-11 07:05:00|7567.8|7552.8|7566|7551|7567.9|7552.9|7566|7551|81
1644563400000|2022-02-11 07:10:00|7566.1|7551.1|7564.3|7549.3|7566.1|7551.1|7564.2|7549.2|80
1644563700000|2022-02-11 07:15:00|7564.2|7549.2|7561.9|7546.9|7564.3|7549.3|7559.4|7544.4|120
1644564000000|2022-02-11 07:20:00|7561.8|7546.8|7558.5|7543.5|7562.9|7547.9|7558.3|7543.3|95
1644564300000|2022-02-11 07:25:00|7558.4|7543.4|7560|7545|7561.8|7546.8|7558.1|7543.1|111
1644564600000|2022-02-11 07:30:00|7560.2|7545.2|7560.1|7545.1|7560.3|7545.3|7559|7544|77
1644564900000|2022-02-11 07:35:00|7560|7545|7560.8|7545.8|7563.8|7548.8|7559.9|7544.9|106
1644565200000|2022-02-11 07:40:00|7561.1|7546.1|7561.4|7546.4|7562.4|7547.4|7560.1|7545.1|74
1644565500000|2022-02-11 07:45:00|7561.6|7546.6|7558|7543|7561.6|7546.6|7557.8|7542.8|74
1644565800000|2022-02-11 07:50:00|7557.9|7542.9|7560.5|7545.5|7560.7|7545.7|7557.9|7542.9|90
1644566100000|2022-02-11 07:55:00|7560.6|7545.6|7558.8|7543.8|7560.6|7545.6|7558.1|7543.1|97
1644566400000|2022-02-11 08:00:00|7558.9|7543.9|7569|7554|7569|7554|7558.9|7543.9|170
1644566700000|2022-02-11 08:05:00|7568.9|7553.9|7563.9|7548.9|7569.1|7554.1|7563.8|7548.8|140
1644567000000|2022-02-11 08:10:00|7564.2|7549.2|7561.8|7546.8|7565.6|7550.6|7561.5|7546.5|87
1644567300000|2022-02-11 08:15:00|7561.7|7546.7|7561.9|7546.9|7564.4|7549.4|7560.4|7545.4|125
1644567600000|2022-02-11 08:20:00|7562.2|7547.2|7561.6|7546.6|7562.2|7547.2|7559.2|7544.2|166
1644567900000|2022-02-11 08:25:00|7561.5|7546.5|7560.8|7545.8|7563.5|7548.5|7560.6|7545.6|108
1644568200000|2022-02-11 08:30:00|7560.7|7545.7|7561.2|7546.2|7561.9|7546.9|7559.3|7544.3|136
1644568500000|2022-02-11 08:35:00|7560.6|7545.6|7559.4|7544.4|7562.1|7547.1|7559.4|7544.4|97
1644568800000|2022-02-11 08:40:00|7559.5|7544.5|7560.8|7545.8|7561|7546|7558.6|7543.6|89
1644569100000|2022-02-11 08:45:00|7561|7546|7560.8|7545.8|7561|7546|7559.6|7544.6|81
1644569400000|2022-02-11 08:50:00|7560.6|7545.6|7561.9|7546.9|7561.9|7546.9|7560.4|7545.4|66
1644569700000|2022-02-11 08:55:00|7561.8|7546.8|7561.6|7546.6|7561.9|7546.9|7560.5|7545.5|60
1644570000000|2022-02-11 09:00:00|7561.5|7546.5|7560.1|7545.1|7562.6|7547.6|7560.1|7545.1|89
1644570300000|2022-02-11 09:05:00|7560.2|7545.2|7560.9|7545.9|7561.3|7546.3|7560.2|7545.2|55
1644570600000|2022-02-11 09:10:00|7560.8|7545.8|7561.7|7546.7|7561.8|7546.8|7560.7|7545.7|38
1644570900000|2022-02-11 09:15:00|7561.8|7546.8|7565.5|7550.5|7566.4|7551.4|7561.8|7546.8|102
1644571200000|2022-02-11 09:20:00|7565.9|7550.9|7563.1|7548.1|7566.1|7551.1|7562.7|7547.7|55
1644571500000|2022-02-11 09:25:00|7563|7548|7564|7549|7564.1|7549.1|7562.5|7547.5|54
1644571800000|2022-02-11 09:30:00|7563.9|7548.9|7564.5|7549.5|7565.8|7550.8|7563.9|7548.9|79
1644572100000|2022-02-11 09:35:00|7564.6|7549.6|7568.4|7553.4|7568.6|7553.6|7563.7|7548.7|106
1644572400000|2022-02-11 09:40:00|7568.5|7553.5|7570|7555|7570.2|7555.2|7567.7|7552.7|100
1644572700000|2022-02-11 09:45:00|7570.1|7555.1|7567.9|7552.9|7570.1|7555.1|7567.9|7552.9|84
1644573000000|2022-02-11 09:50:00|7567.8|7552.8|7565.8|7550.8|7568.3|7553.3|7565.1|7550.1|108
1644573300000|2022-02-11 09:55:00|7566|7551|7568.3|7553.3|7568.3|7553.3|7566|7551|85
1644573600000|2022-02-11 10:00:00|7568.4|7553.4|7569.3|7554.3|7570.5|7555.5|7568.4|7553.4|86
1644573900000|2022-02-11 10:05:00|7569.4|7554.4|7571|7556|7571|7556|7569.4|7554.4|65
1644574200000|2022-02-11 10:10:00|7570.8|7555.8|7569.9|7554.9|7571.6|7556.6|7568.7|7553.7|60
1644574500000|2022-02-11 10:15:00|7569.8|7554.8|7570.1|7555.1|7570.3|7555.3|7569.1|7554.1|39
1644574800000|2022-02-11 10:20:00|7570|7555|7571.3|7556.3|7571.6|7556.6|7570|7555|61
1644575100000|2022-02-11 10:25:00|7571.4|7556.4|7571.3|7556.3|7572|7557|7571.2|7556.2|21
1644575400000|2022-02-11 10:30:00|7571.2|7556.2|7570.8|7555.8|7572|7557|7570.3|7555.3|28
1644575700000|2022-02-11 10:35:00|7570.9|7555.9|7568.4|7553.4|7570.9|7555.9|7568.4|7553.4|33
1644576000000|2022-02-11 10:40:00|7568.6|7553.6|7566.3|7551.3|7569.3|7554.3|7566.1|7551.1|45
1644576300000|2022-02-11 10:45:00|7566.2|7551.2|7566.2|7551.2|7568.6|7553.6|7566.2|7551.2|53
1644576600000|2022-02-11 10:50:00|7566.1|7551.1|7565.7|7550.7|7566.6|7551.6|7564.9|7549.9|48
1644576900000|2022-02-11 10:55:00|7565.6|7550.6|7562.7|7547.7|7566.2|7551.2|7561.5|7541|63
1644577200000|2022-02-11 11:00:00|7562.4|7547.4|7563.2|7548.2|7564.5|7549.5|7561.5|7546.5|72
1644577500000|2022-02-11 11:05:00|7563.3|7548.3|7563.7|7548.7|7563.7|7548.7|7562.7|7547.7|34
1644577800000|2022-02-11 11:10:00|7563.6|7548.6|7562.4|7547.4|7563.6|7548.6|7562.4|7547.4|59
1644578100000|2022-02-11 11:15:00|7562.5|7547.5|7560.2|7545.2|7563.2|7548.2|7558.9|7543.9|120
1644578400000|2022-02-11 11:20:00|7560.3|7545.3|7560.6|7545.6|7560.7|7545.7|7559.7|7544.7|45
1644578700000|2022-02-11 11:25:00|7560.5|7545.5|7558.3|7543.3|7560.6|7545.6|7556.2|7541.2|94
1644579000000|2022-02-11 11:30:00|7562.1|7537.1|7562.6|7537.6|7562.7|7537.7|7561.2|7536.2|23
1644579300000|2022-02-11 11:35:00|7562.7|7537.7|7562.6|7537.6|7562.7|7537.7|7562.5|7537.5|14
1644579600000|2022-02-11 11:40:00|7561.4|7536.4|7554|7539|7561.5|7540.3|7553.7|7533.6|54
1644579900000|2022-02-11 11:45:00|7553.8|7538.8|7553.3|7538.3|7554|7539|7553.3|7538.3|3
1644580200000|2022-02-11 11:50:00|7553|7538|7557.4|7532.4|7557.5|7538|7553|7531.1|43
1644580500000|2022-02-11 11:55:00|7557.5|7532.5|7559.9|7534.9|7560.3|7540.3|7552.7|7532.5|33
1644580800000|2022-02-11 12:00:00|7559.8|7534.8|7561.5|7536.5|7561.7|7536.7|7559.5|7534.5|155
1644581100000|2022-02-11 12:05:00|7561.2|7536.2|7560.8|7535.8|7561.8|7536.8|7560.6|7535.6|146
1644581400000|2022-02-11 12:10:00|7560.6|7535.6|7557.1|7532.1|7561.2|7536.2|7555.4|7530.4|141
1644581700000|2022-02-11 12:15:00|7557.2|7532.2|7557|7532|7557.6|7532.6|7557|7532|69
1644582000000|2022-02-11 12:20:00|7557.1|7532.1|7555.7|7530.7|7557.3|7532.3|7555.2|7530.2|66
1644582300000|2022-02-11 12:25:00|7555.6|7530.6|7549.7|7524.7|7555.7|7534.3|7544.9|7523.7|65
1644582600000|2022-02-11 12:30:00|7549.8|7524.8|7552.7|7527.7|7552.7|7527.7|7549.8|7524.8|102
1644582900000|2022-02-11 12:35:00|7552.8|7527.8|7551.9|7526.9|7553.5|7528.5|7551.5|7526.5|106
1644583200000|2022-02-11 12:40:00|7552|7527|7554.2|7529.2|7554.6|7529.6|7552|7527|54
1644583500000|2022-02-11 12:45:00|7554.1|7529.1|7553.8|7528.8|7554.3|7529.3|7553.7|7528.7|67
1644583800000|2022-02-11 12:50:00|7554|7529|7554.8|7529.8|7555.5|7530.5|7553.5|7528.5|48
1644584100000|2022-02-11 12:55:00|7550.3|7535.3|7555.8|7530.8|7555.9|7535.9|7549.4|7530.3|64
1644584400000|2022-02-11 13:00:00|7555.7|7530.7|7556|7531|7556.1|7536|7550.7|7530.7|23
1644584700000|2022-02-11 13:05:00|7555.9|7530.9|7550.3|7535.3|7556.1|7536.1|7550|7530.5|71
1644585000000|2022-02-11 13:10:00|7550.2|7535.2|7548.4|7533.4|7550.5|7535.5|7547.4|7532.4|89
1644585300000|2022-02-11 13:15:00|7548.3|7533.3|7549.4|7534.4|7549.7|7534.7|7547.8|7532.8|88
1644585600000|2022-02-11 13:20:00|7549.1|7534.1|7548.8|7533.8|7549.2|7534.2|7548.2|7533.2|52
1644585900000|2022-02-11 13:25:00|7548.7|7533.7|7550.2|7535.2|7550.3|7535.3|7548.6|7533.6|38
1644586200000|2022-02-11 13:30:00|7550.1|7535.1|7550|7535|7550.3|7535.3|7549.9|7534.9|53
1644586500000|2022-02-11 13:35:00|7549.9|7534.9|7550.8|7535.8|7551.2|7536.2|7549.9|7534.9|25
1644586800000|2022-02-11 13:40:00|7550.7|7535.7|7551.2|7536.2|7551.3|7536.3|7549.3|7534.3|70
1644587100000|2022-02-11 13:45:00|7551.7|7536.7|7552|7537|7554.8|7539.8|7551.7|7536.7|104
1644587400000|2022-02-11 13:50:00|7552.1|7537.1|7553.4|7538.4|7554.2|7539.2|7551.9|7536.9|75
1644587700000|2022-02-11 13:55:00|7554|7539|7557.3|7542.3|7557.5|7542.5|7553.5|7538.5|99
1644588000000|2022-02-11 14:00:00|7557.2|7542.2|7561.3|7536.3|7562.2|7542.2|7556.6|7536.3|80
1644588300000|2022-02-11 14:05:00|7561.4|7536.4|7562.2|7537.2|7562.3|7542.3|7556.7|7536.2|199
1644588600000|2022-02-11 14:10:00|7562.1|7537.1|7562.1|7537.1|7563.4|7543.2|7557|7536.9|60
1644588900000|2022-02-11 14:15:00|7556.8|7541.8|7561.2|7536.2|7562.4|7542.4|7556.1|7536|146
1644589200000|2022-02-11 14:20:00|7561.3|7536.3|7557.4|7542.4|7562.4|7542.5|7556.7|7536.1|93
1644589500000|2022-02-11 14:25:00|7557.3|7542.3|7561.5|7546.5|7566.6|7546.5|7557.1|7540.5|128
1644589800000|2022-02-11 14:30:00|7561.3|7546.3|7562.9|7547.9|7564.2|7549.2|7561.3|7546.3|142
1644590100000|2022-02-11 14:35:00|7563|7548|7562.2|7547.2|7568.3|7549.3|7562.1|7543.1|74
1644590400000|2022-02-11 14:40:00|7562.1|7547.1|7562|7547|7563|7548|7562|7547|27
1644590700000|2022-02-11 14:45:00|7561.9|7546.9|7563.6|7538.6|7564.5|7546.9|7560.1|7535.2|224
1644591000000|2022-02-11 14:50:00|7563.3|7538.3|7564.8|7539.8|7565.9|7540.9|7562.5|7537.5|146
1644591300000|2022-02-11 14:55:00|7564.9|7539.9|7566.2|7541.2|7566.4|7544.8|7559.8|7538.9|124
1644591600000|2022-02-11 15:00:00|7566.1|7541.1|7565.5|7540.5|7566.9|7541.9|7564.2|7539.2|177
1644591900000|2022-02-11 15:05:00|7565.4|7540.4|7565|7540|7565.7|7540.7|7564.2|7539.2|116
1644592200000|2022-02-11 15:10:00|7564.9|7539.9|7566.4|7541.4|7567.5|7547|7561.5|7539.7|119
1644592500000|2022-02-11 15:15:00|7566.3|7541.3|7564.8|7539.8|7566.3|7545.3|7559.9|7539.8|122
1644592800000|2022-02-11 15:20:00|7564.6|7539.6|7563.4|7548.4|7566.4|7548.4|7559.6|7539.4|59
1644593100000|2022-02-11 15:25:00|7563.3|7548.3|7562.9|7547.9|7563.4|7548.4|7562.7|7547.7|75
1644593400000|2022-02-11 15:30:00|7562.6|7547.6|7564.3|7549.3|7568.8|7549.4|7562.6|7543.8|87
1644593700000|2022-02-11 15:35:00|7564.5|7549.5|7564.9|7549.9|7565.7|7550.7|7564.2|7549.2|103
1644594000000|2022-02-11 15:40:00|7564.8|7549.8|7564.4|7549.4|7565|7550|7564.3|7549.3|83
1644594300000|2022-02-11 15:45:00|7564.5|7549.5|7564.3|7549.3|7564.7|7549.7|7563.7|7548.7|53
1644594600000|2022-02-11 15:50:00|7564.2|7549.2|7564.7|7549.7|7565.8|7550.8|7564.2|7549.2|47
1644594900000|2022-02-11 15:55:00|7564.6|7549.6|7566.7|7551.7|7567.5|7552.5|7564.5|7549.5|60
1644595200000|2022-02-11 16:00:00|7566.6|7551.6|7565.5|7550.5|7566.6|7551.6|7565.5|7550.5|59
1644595500000|2022-02-11 16:05:00|7565.6|7550.6|7565.7|7550.7|7565.8|7550.8|7564.7|7549.7|49
1644595800000|2022-02-11 16:10:00|7565.6|7550.6|7566.9|7551.9|7567.1|7552.1|7565.6|7550.6|102
1644596100000|2022-02-11 16:15:00|7567|7552|7566.6|7541.6|7570.7|7552.1|7564.8|7541|150
1644596400000|2022-02-11 16:20:00|7566.7|7541.7|7561.7|7546.7|7567|7547|7561.4|7541.3|71
1644596700000|2022-02-11 16:25:00|7561.6|7546.6|7561.7|7546.7|7562.2|7547.2|7561.5|7546.5|56
1644597000000|2022-02-11 16:30:00|7562.3|7547.3|7568.7|7543.7|7568.9|7548.7|7562.3|7543|98
1644597300000|2022-02-11 16:35:00|7568.8|7543.8|7571.1|7546.1|7571.2|7549|7563.5|7543.4|97
1644597600000|2022-02-11 16:40:00|7571.2|7546.2|7570.6|7545.6|7571.2|7551.3|7565.8|7545.1|82
1644597900000|2022-02-11 16:45:00|7570.5|7545.5|7570.2|7545.2|7570.7|7545.7|7570|7545|101
1644598200000|2022-02-11 16:50:00|7570.1|7545.1|7565.4|7550.4|7570.8|7550.5|7565|7545|122
1644598500000|2022-02-11 16:55:00|7565.3|7550.3|7563.9|7548.9|7565.4|7550.4|7563.7|7548.7|23
1644598800000|2022-02-11 17:00:00|7564.2|7549.2|7563.1|7548.1|7564.2|7549.2|7563.1|7548.1|35
1644599100000|2022-02-11 17:05:00|7563|7548|7569|7544|7569.3|7548.3|7563|7543.1|50
1644599400000|2022-02-11 17:10:00|7568.9|7543.9|7568.2|7543.2|7569.1|7544.1|7567.9|7542.9|89
1644599700000|2022-02-11 17:15:00|7568.1|7543.1|7568.9|7543.9|7569|7544|7567.8|7542.8|75
1644600000000|2022-02-11 17:20:00|7568.8|7543.8|7569.8|7544.8|7570|7545|7568.7|7543.7|71
1644600300000|2022-02-11 17:25:00|7569.7|7544.7|7568.8|7543.8|7569.7|7544.7|7568.7|7543.7|83
1644600600000|2022-02-11 17:30:00|7568.7|7543.7|7568.8|7543.8|7569|7544|7568.2|7543.2|143
1644600900000|2022-02-11 17:35:00|7568.9|7543.9|7563.9|7548.9|7569|7549.1|7563.6|7543.7|44
1644601200000|2022-02-11 17:40:00|7564|7549|7564.5|7549.5|7569.5|7549.5|7563.8|7543.7|57
1644601500000|2022-02-11 17:45:00|7564.6|7549.6|7569.8|7544.8|7569.8|7550.6|7564.3|7544.7|24
1644601800000|2022-02-11 17:50:00|7569.7|7544.7|7570.6|7545.6|7571|7546|7569.6|7544.6|46
1644602100000|2022-02-11 17:55:00|7570.5|7545.5|7570.2|7545.2|7570.6|7545.6|7569.9|7544.9|73
1644602400000|2022-02-11 18:00:00|7570.3|7545.3|7570.2|7545.2|7570.3|7545.3|7570.1|7545.1|24
1644602700000|2022-02-11 18:05:00|7570.1|7545.1|7570.2|7545.2|7570.3|7545.3|7570.1|7545.1|16
1644603000000|2022-02-11 18:10:00|7570.3|7545.3|7570.5|7545.5|7570.6|7545.6|7570.2|7545.2|25
1644603300000|2022-02-11 18:15:00|7570.6|7545.6|7570.6|7545.6|7570.7|7545.7|7570.4|7545.4|29
1644603600000|2022-02-11 18:20:00|7570.5|7545.5|7570.4|7545.4|7570.5|7545.5|7570.4|7545.4|6
1644603900000|2022-02-11 18:25:00|7570.5|7545.5|7571|7546|7571.1|7546.1|7569.9|7544.9|18
1644604200000|2022-02-11 18:30:00|7571.1|7546.1|7575.3|7550.3|7575.3|7555.1|7566|7546|30
1644604500000|2022-02-11 18:35:00|7575.6|7550.6|7585.4|7560.4|7588.8|7566.8|7573.6|7550.5|53
1644604800000|2022-02-11 18:40:00|7585.6|7560.6|7585.8|7560.8|7589.2|7566.2|7580.9|7560.5|214
1644605100000|2022-02-11 18:45:00|7586.5|7561.5|7583.6|7558.6|7586.7|7561.7|7583|7558|90
1644605400000|2022-02-11 18:50:00|7583.2|7558.2|7583.8|7558.8|7584.4|7559.4|7583.1|7558.1|214
1644605700000|2022-02-11 18:55:00|7583.5|7558.5|7586.6|7561.6|7586.6|7561.6|7583.1|7558.1|149
1644606000000|2022-02-11 19:00:00|7586.7|7561.7|7585.5|7560.5|7589.4|7564.4|7584.4|7559.4|132
1644606300000|2022-02-11 19:05:00|7585.7|7560.7|7587.6|7562.6|7590.5|7565.5|7585.4|7560.4|243
1644606600000|2022-02-11 19:10:00|7587.7|7562.7|7584.5|7559.5|7588.6|7563.6|7583.2|7558.2|164
1644606900000|2022-02-11 19:15:00|7583.9|7558.9|7581.9|7556.9|7584.4|7559.4|7581.9|7556.9|182
1644607200000|2022-02-11 19:20:00|7582|7557|7585.3|7560.3|7586.8|7561.8|7581.9|7556.9|160
1644607500000|2022-02-11 19:25:00|7585.2|7560.2|7587.9|7562.9|7588.1|7563.1|7584.9|7559.9|79
1644607800000|2022-02-11 19:30:00|7587.8|7562.8|7589|7564|7589|7564|7587.5|7562.5|27
1644608100000|2022-02-11 19:35:00|7588.8|7563.8|7590.3|7565.3|7593.1|7568.1|7588.8|7563.8|68
1644608400000|2022-02-11 19:40:00|7590.2|7565.2|7594.6|7569.6|7595.4|7570.4|7590.1|7565.1|44
1644608700000|2022-02-11 19:45:00|7594.7|7569.7|7597.6|7572.6|7597.6|7572.6|7594.5|7569.5|34
1644609000000|2022-02-11 19:50:00|7597.7|7572.7|7603.8|7578.8|7605.2|7580.2|7597.7|7572.7|50
1644609300000|2022-02-11 19:55:00|7603.9|7578.9|7601.2|7576.2|7604.4|7579.4|7601.2|7576.2|8
1644609600000|2022-02-11 20:00:00|7602|7577|7598|7573|7602|7577|7598|7573|14
1644609900000|2022-02-11 20:05:00|7598.1|7573.1|7596.2|7571.2|7598.1|7573.1|7594.2|7569.2|60
1644610200000|2022-02-11 20:10:00|7596.3|7571.3|7589.2|7564.2|7596.3|7571.3|7588.9|7563.9|39
1644610500000|2022-02-11 20:15:00|7589.1|7564.1|7586|7561|7589.1|7564.1|7585.6|7560.6|29
1644610800000|2022-02-11 20:20:00|7585.9|7560.9|7593.9|7568.9|7593.9|7568.9|7585.8|7560.8|38
1644611100000|2022-02-11 20:25:00|7594|7569|7593.5|7568.5|7595.4|7570.4|7593.5|7568.5|14
1644611400000|2022-02-11 20:30:00|7593.6|7568.6|7593.5|7568.5|7593.6|7568.6|7593.4|7568.4|6
1644611700000|2022-02-11 20:35:00|7593.1|7568.1|7589.5|7564.5|7593.1|7568.1|7589.3|7564.3|41
1644612000000|2022-02-11 20:40:00|7589.6|7564.6|7591.9|7566.9|7591.9|7566.9|7589.6|7564.6|21
1644612300000|2022-02-11 20:45:00|7592.2|7567.2|7594.3|7569.3|7597.8|7572.8|7592.2|7567.2|57
1644612600000|2022-02-11 20:50:00|7594.4|7569.4|7590.8|7565.8|7594.6|7569.6|7590.1|7565.1|33
1644612900000|2022-02-11 20:55:00|7591.2|7566.2|7594.1|7569.1|7594.2|7569.2|7591.2|7566.2|10
1644802200000|2022-02-14 01:30:00|7596|7571|7589.7|7564.7|7596|7571|7588.9|7563.9|42
1644802500000|2022-02-14 01:35:00|7589.8|7564.8|7593.1|7568.1|7594.2|7569.2|7589.8|7564.8|25
1644802800000|2022-02-14 01:40:00|7593.2|7568.2|7593.3|7568.3|7593.3|7568.3|7593.1|7568.1|4
1644803100000|2022-02-14 01:45:00|7593.8|7568.8|7594.2|7569.2|7594.3|7569.3|7593.8|7568.8|5
1644803400000|2022-02-14 01:50:00|7594.1|7569.1|7593.3|7568.3|7594.1|7569.1|7593.3|7568.3|9
1644803700000|2022-02-14 01:55:00|7594.2|7569.2|7594.4|7569.4|7594.5|7569.5|7594.2|7569.2|5
1644804000000|2022-02-14 02:00:00|7594.3|7569.3|7593.4|7568.4|7594.3|7569.3|7593.3|7568.3|8
1644804300000|2022-02-14 02:05:00|7594.3|7569.3|7594.6|7569.6|7594.6|7569.6|7593.4|7568.4|8
1644804600000|2022-02-14 02:10:00|7594.5|7569.5|7594.4|7569.4|7594.6|7569.6|7594.4|7569.4|10
1644804900000|2022-02-14 02:15:00|7594.3|7569.3|7594.4|7569.4|7594.4|7569.4|7594.3|7569.3|2
1644805200000|2022-02-14 02:20:00|7594.5|7569.5|7594.4|7569.4|7594.5|7569.5|7594.4|7569.4|2
1644805500000|2022-02-14 02:25:00|7594.5|7569.5|7594.7|7569.7|7596.6|7571.6|7594.5|7569.5|14
1644806100000|2022-02-14 02:35:00|7595|7570|7595.2|7570.2|7595.3|7570.3|7595|7570|16
1644806400000|2022-02-14 02:40:00|7595.1|7570.1|7594.4|7569.4|7595.1|7570.1|7594.2|7569.2|5
1644807300000|2022-02-14 02:55:00|7594.6|7569.6|7594.6|7569.6|7595.2|7570.2|7594.6|7569.6|10
1644807600000|2022-02-14 03:00:00|7594.5|7569.5|7594.2|7569.2|7594.5|7569.5|7593.4|7568.4|99
1644807900000|2022-02-14 03:05:00|7594.3|7569.3|7594.3|7569.3|7594.4|7569.4|7594|7569|34
1644808200000|2022-02-14 03:10:00|7594.2|7569.2|7594.3|7569.3|7594.4|7569.4|7594.1|7569.1|46
1644808500000|2022-02-14 03:15:00|7594.2|7569.2|7593.7|7568.7|7594.4|7569.4|7593.4|7568.4|31
1644808800000|2022-02-14 03:20:00|7593.6|7568.6|7592.4|7567.4|7593.9|7568.9|7592.4|7567.4|80
1644809100000|2022-02-14 03:25:00|7592.5|7567.5|7592.3|7567.3|7592.6|7567.6|7592.2|7567.2|32
1644809400000|2022-02-14 03:30:00|7592.2|7567.2|7589|7564|7592.4|7567.4|7586|7561|522
1644809700000|2022-02-14 03:35:00|7588.9|7563.9|7584.5|7569.5|7590.6|7569.8|7584|7562.5|245
1644810000000|2022-02-14 03:40:00|7584|7569|7583.8|7568.8|7590.6|7571.9|7583.1|7562.8|283
1644810300000|2022-02-14 03:45:00|7584|7569|7584.4|7569.4|7585.2|7570.2|7583.6|7568.6|93
1644810600000|2022-02-14 03:50:00|7584.5|7569.5|7586.9|7571.9|7587.3|7572.3|7584.5|7569.5|97
1644810900000|2022-02-14 03:55:00|7587.2|7572.2|7588.5|7573.5|7589.8|7574.8|7587.1|7572.1|109
1644811200000|2022-02-14 04:00:00|7588.4|7573.4|7583.5|7568.5|7588.8|7573.8|7582.8|7567.8|95
1644811500000|2022-02-14 04:05:00|7583.6|7568.6|7583.6|7568.6|7585.3|7570.3|7582|7567|106
1644811800000|2022-02-14 04:10:00|7583.5|7568.5|7580.2|7565.2|7585.2|7570.2|7579.6|7564.6|143
1644812100000|2022-02-14 04:15:00|7580.3|7565.3|7582.3|7567.3|7582.8|7567.8|7579.9|7564.9|103
1644812400000|2022-02-14 04:20:00|7582.5|7567.5|7583.2|7568.2|7584.8|7569.8|7582.2|7567.2|75
1644812700000|2022-02-14 04:25:00|7583.3|7568.3|7581.7|7566.7|7585.3|7570.3|7581.6|7566.6|113
1644813000000|2022-02-14 04:30:00|7581.6|7566.6|7582.6|7567.6|7585.4|7570.4|7580.4|7565.4|161
1644813300000|2022-02-14 04:35:00|7582.5|7567.5|7585.3|7570.3|7587.9|7572.9|7581.9|7566.9|124
1644813600000|2022-02-14 04:40:00|7585.5|7570.5|7583.3|7568.3|7585.8|7570.8|7582.8|7567.8|117
1644813900000|2022-02-14 04:45:00|7583.4|7568.4|7583.9|7568.9|7585.8|7570.8|7583.4|7568.4|88
1644814200000|2022-02-14 04:50:00|7584|7569|7585.7|7570.7|7586|7571|7583.1|7568.1|69
1644814500000|2022-02-14 04:55:00|7585.6|7570.6|7586|7571|7586.2|7571.2|7585.4|7570.4|39
1644814800000|2022-02-14 05:00:00|7585.9|7570.9|7586.1|7571.1|7586.7|7571.7|7585.2|7570.2|62
1644815100000|2022-02-14 05:05:00|7586.2|7571.2|7586.2|7571.2|7587.3|7572.3|7586.1|7571.1|56
1644815400000|2022-02-14 05:10:00|7586.4|7571.4|7586.4|7571.4|7587.4|7572.4|7585.3|7570.3|53
1644815700000|2022-02-14 05:15:00|7586.5|7571.5|7583.6|7568.6|7587|7572|7583.2|7568.2|73
1644816000000|2022-02-14 05:20:00|7583.5|7568.5|7584.2|7569.2|7584.3|7569.3|7583.4|7568.4|21
1644816300000|2022-02-14 05:25:00|7584.1|7569.1|7583.7|7568.7|7584.5|7569.5|7582.8|7567.8|70
1644816600000|2022-02-14 05:30:00|7583.9|7568.9|7586.8|7571.8|7587|7572|7583.9|7568.9|46
1644816900000|2022-02-14 05:35:00|7586.6|7571.6|7583.9|7568.9|7586.8|7571.8|7583.4|7568.4|77
1644817200000|2022-02-14 05:40:00|7583.8|7568.8|7584.2|7569.2|7584.8|7569.8|7583.8|7568.8|49
1644817500000|2022-02-14 05:45:00|7584.5|7569.5|7584.5|7569.5|7584.7|7569.7|7583.8|7568.8|78
1644817800000|2022-02-14 05:50:00|7584.3|7569.3|7585|7570|7585.6|7570.6|7584.2|7569.2|52
1644818100000|2022-02-14 05:55:00|7584.9|7569.9|7585.2|7570.2|7586.3|7571.3|7584.9|7569.9|46
1644818400000|2022-02-14 06:00:00|7585.1|7570.1|7584.4|7569.4|7585.5|7570.5|7583.8|7568.8|51
1644818700000|2022-02-14 06:05:00|7584.3|7569.3|7585.4|7570.4|7585.7|7570.7|7584.3|7569.3|43
1644819000000|2022-02-14 06:10:00|7585.5|7570.5|7587.4|7572.4|7587.5|7572.5|7585.5|7570.5|53
1644819300000|2022-02-14 06:15:00|7587.3|7572.3|7587.2|7572.2|7587.5|7572.5|7586.5|7571.5|52
1644819600000|2022-02-14 06:20:00|7587.3|7572.3|7586.1|7571.1|7587.6|7572.6|7585.9|7570.9|51
1644819900000|2022-02-14 06:25:00|7586.2|7571.2|7584.7|7569.7|7586.2|7571.2|7584.5|7569.5|31
1644820200000|2022-02-14 06:30:00|7584.8|7569.8|7584.6|7569.6|7586.3|7571.3|7584.5|7569.5|58
1644820500000|2022-02-14 06:35:00|7584.7|7569.7|7587.5|7572.5|7587.7|7572.7|7584.7|7569.7|43
1644820800000|2022-02-14 06:40:00|7587.4|7572.4|7586.4|7571.4|7587.4|7572.4|7585.9|7570.9|48
1644821100000|2022-02-14 06:45:00|7586.3|7571.3|7586.8|7571.8|7587.3|7572.3|7586.1|7571.1|36
1644821400000|2022-02-14 06:50:00|7586.9|7571.9|7585.3|7570.3|7587.4|7572.4|7585.3|7570.3|51
1644821700000|2022-02-14 06:55:00|7585.2|7570.2|7584.8|7569.8|7585.7|7570.7|7584.8|7569.8|37
1644822000000|2022-02-14 07:00:00|7584.7|7569.7|7589.1|7574.1|7589.1|7574.1|7584.7|7569.7|105
1644822300000|2022-02-14 07:05:00|7589.2|7574.2|7587.7|7572.7|7589.9|7574.9|7586.5|7571.5|112
1644822600000|2022-02-14 07:10:00|7587.4|7572.4|7585.6|7570.6|7587.4|7572.4|7585.4|7570.4|104
1644822900000|2022-02-14 07:15:00|7585.5|7570.5|7579.6|7564.6|7586.1|7571.1|7578.4|7563.4|174
1644823200000|2022-02-14 07:20:00|7579.8|7564.8|7577.7|7562.7|7580|7565|7577.7|7562.7|96
1644823500000|2022-02-14 07:25:00|7578.4|7563.4|7573.3|7558.3|7578.4|7563.4|7572.4|7557.4|104
1644823800000|2022-02-14 07:30:00|7573.2|7558.2|7571.6|7556.6|7573.6|7558.6|7571|7556|123
1644824100000|2022-02-14 07:35:00|7571.7|7556.7|7568.6|7553.6|7571.7|7556.7|7566|7551|202
1644824400000|2022-02-14 07:40:00|7568.5|7553.5|7568.8|7553.8|7570.8|7555.8|7568.1|7553.1|143
1644824700000|2022-02-14 07:45:00|7569.5|7554.5|7573.7|7558.7|7575.6|7560.6|7569.3|7554.3|239
1644825000000|2022-02-14 07:50:00|7573.6|7558.6|7570|7555|7573.8|7558.8|7569.7|7554.7|169
1644825300000|2022-02-14 07:55:00|7570.1|7555.1|7572.7|7557.7|7574.6|7559.6|7570.1|7555.1|160
1644825600000|2022-02-14 08:00:00|7573|7558|7574.6|7559.6|7575|7560|7573|7558|103
1644825900000|2022-02-14 08:05:00|7574.5|7559.5|7574.8|7559.8|7577.6|7562.6|7574.4|7559.4|192
1644826200000|2022-02-14 08:10:00|7574.6|7559.6|7576.7|7561.7|7577.7|7562.7|7574.6|7559.6|111
1644826500000|2022-02-14 08:15:00|7576.8|7561.8|7577.7|7562.7|7577.8|7562.8|7576.4|7561.4|119
1644826800000|2022-02-14 08:20:00|7577.8|7562.8|7581.6|7566.6|7582.5|7567.5|7577.8|7562.8|218
1644827100000|2022-02-14 08:25:00|7581.7|7566.7|7590.1|7575.1|7591|7576|7581.7|7566.7|220
1644827400000|2022-02-14 08:30:00|7590.2|7575.2|7588.5|7573.5|7590.3|7575.3|7585.2|7570.2|216
1644827700000|2022-02-14 08:35:00|7588.3|7573.3|7586.7|7571.7|7589.2|7574.2|7586.7|7571.7|142
1644828000000|2022-02-14 08:40:00|7586.6|7571.6|7585.6|7570.6|7586.8|7571.8|7584.5|7569.5|92
1644828300000|2022-02-14 08:45:00|7585.7|7570.7|7586.8|7571.8|7587.1|7572.1|7585.6|7570.6|86
1644828600000|2022-02-14 08:50:00|7586.5|7571.5|7586|7571|7586.5|7571.5|7585.1|7570.1|103
1644828900000|2022-02-14 08:55:00|7585.9|7570.9|7589.2|7574.2|7589.2|7574.2|7585.8|7570.8|101
1644829200000|2022-02-14 09:00:00|7589.1|7574.1|7589|7574|7590.8|7575.8|7588.6|7573.6|117
1644829500000|2022-02-14 09:05:00|7589.2|7574.2|7590.5|7575.5|7591.2|7576.2|7588.5|7573.5|99
1644829800000|2022-02-14 09:10:00|7590.7|7575.7|7593.3|7578.3|7593.3|7578.3|7590.7|7575.7|149
1644830100000|2022-02-14 09:15:00|7593.4|7578.4|7591.9|7576.9|7594.6|7579.6|7591.1|7576.1|116
1644830400000|2022-02-14 09:20:00|7592|7577|7592.1|7577.1|7593.2|7578.2|7591.2|7576.2|79
1644830700000|2022-02-14 09:25:00|7592.3|7577.3|7591.7|7576.7|7592.4|7577.4|7589.3|7574.3|127
1644831000000|2022-02-14 09:30:00|7591.6|7576.6|7586.9|7571.9|7592.2|7577.2|7586.9|7571.9|166
1644831300000|2022-02-14 09:35:00|7587.2|7572.2|7587.9|7572.9|7589.5|7574.5|7585.7|7570.7|148
1644831600000|2022-02-14 09:40:00|7588.1|7573.1|7590.1|7575.1|7590.5|7575.5|7587.1|7572.1|38
1644831900000|2022-02-14 09:45:00|7590.3|7575.3|7588.1|7573.1|7590.3|7575.3|7587.7|7572.7|79
1644832200000|2022-02-14 09:50:00|7588.2|7573.2|7588.7|7573.7|7590|7575|7588.2|7573.2|57
1644832500000|2022-02-14 09:55:00|7588.8|7573.8|7589.3|7574.3|7589.7|7574.7|7588|7573|94
1644832800000|2022-02-14 10:00:00|7589.2|7574.2|7587.7|7572.7|7591|7576|7587.5|7572.5|119
1644833100000|2022-02-14 10:05:00|7587.6|7572.6|7588.4|7573.4|7589.3|7574.3|7587.6|7572.6|54
1644833400000|2022-02-14 10:10:00|7588.5|7573.5|7585.8|7570.8|7588.5|7573.5|7585.8|7570.8|63
1644833700000|2022-02-14 10:15:00|7585.9|7570.9|7586.9|7571.9|7587.5|7572.5|7585.8|7570.8|69
1644834000000|2022-02-14 10:20:00|7586.8|7571.8|7586|7571|7586.9|7571.9|7585.8|7570.8|53
1644834300000|2022-02-14 10:25:00|7586.2|7571.2|7586.2|7571.2|7586.5|7571.5|7585.9|7570.9|30
1644834600000|2022-02-14 10:30:00|7586.3|7571.3|7587|7572|7587.2|7572.2|7585.9|7570.9|50
1644834900000|2022-02-14 10:35:00|7587.1|7572.1|7586.3|7571.3|7587.1|7572.1|7586.2|7571.2|23
1644835200000|2022-02-14 10:40:00|7586.4|7571.4|7586.1|7571.1|7587.2|7572.2|7585.7|7570.7|42
1644835500000|2022-02-14 10:45:00|7586.3|7571.3|7586.6|7571.6|7586.7|7571.7|7585.9|7570.9|34
1644835800000|2022-02-14 10:50:00|7586.5|7571.5|7587.4|7572.4|7587.4|7572.4|7585.9|7570.9|39
1644836100000|2022-02-14 10:55:00|7587.6|7572.6|7588.4|7573.4|7589.2|7574.2|7587.6|7572.6|29
1644836400000|2022-02-14 11:00:00|7588.5|7573.5|7590.1|7575.1|7591.5|7576.5|7588.4|7573.4|75
1644836700000|2022-02-14 11:05:00|7590|7575|7589.4|7574.4|7590|7575|7589.1|7574.1|79
1644837000000|2022-02-14 11:10:00|7589.5|7574.5|7589.9|7574.9|7590.7|7575.7|7589.2|7574.2|70
1644837300000|2022-02-14 11:15:00|7589.7|7574.7|7589.1|7574.1|7589.7|7574.7|7588.1|7573.1|104
1644837600000|2022-02-14 11:20:00|7589.2|7574.2|7587.9|7572.9|7589.2|7574.2|7587.1|7572.1|65
1644837900000|2022-02-14 11:25:00|7587.8|7572.8|7589.2|7574.2|7590.5|7575.5|7587.6|7572.6|115
1644838200000|2022-02-14 11:30:00|7589.1|7574.1|7591|7576|7591.1|7576.1|7589.1|7574.1|47
1644838500000|2022-02-14 11:35:00|7590.5|7575.5|7590.1|7575.1|7590.5|7575.5|7590.1|7575.1|6
1644838800000|2022-02-14 11:40:00|7590.2|7575.2|7595.2|7570.2|7595.7|7575.4|7590.1|7570.2|5
1644839100000|2022-02-14 11:45:00|7590.5|7575.5|7590.2|7575.2|7595.8|7575.6|7590.2|7570.8|6
1644839400000|2022-02-14 11:50:00|7589.9|7574.9|7588.7|7573.7|7589.9|7574.9|7588.2|7573.2|43
1644839700000|2022-02-14 11:55:00|7588.8|7573.8|7587.8|7572.8|7588.9|7573.9|7587.4|7572.4|52
1644840000000|2022-02-14 12:00:00|7587.7|7572.7|7588|7573|7588|7573|7586.4|7571.4|57
1644840300000|2022-02-14 12:05:00|7588.1|7573.1|7590.7|7575.7|7590.9|7575.9|7588.1|7573.1|77
1644840600000|2022-02-14 12:10:00|7590.6|7575.6|7590.9|7575.9|7590.9|7575.9|7589.7|7574.7|119
1644840900000|2022-02-14 12:15:00|7591.2|7576.2|7591.2|7576.2|7592|7577|7590.9|7575.9|70
1644841200000|2022-02-14 12:20:00|7591.3|7576.3|7590.9|7575.9|7591.7|7576.7|7590.7|7575.7|62
1644841500000|2022-02-14 12:25:00|7590.8|7575.8|7589.8|7574.8|7591.1|7576.1|7589.6|7574.6|39
1644841800000|2022-02-14 12:30:00|7589.6|7574.6|7590.8|7575.8|7590.9|7575.9|7587.8|7572.8|65
1644842100000|2022-02-14 12:35:00|7590.9|7575.9|7585.1|7570.1|7591.5|7576.4|7585|7565.6|103
1644842400000|2022-02-14 12:40:00|7585|7570|7580.1|7565.1|7589.9|7570.8|7580.1|7564.9|216
1644842700000|2022-02-14 12:45:00|7580|7565|7581.9|7566.9|7582.1|7567.1|7578.1|7563.1|151
1644843000000|2022-02-14 12:50:00|7582|7567|7582.9|7567.9|7583.8|7568.8|7581|7566|171
1644843300000|2022-02-14 12:55:00|7582.8|7567.8|7581.9|7566.9|7582.8|7567.8|7579.1|7564.1|158
1644843600000|2022-02-14 13:00:00|7582|7567|7581.8|7566.8|7582|7567|7579.6|7564.6|164
1644843900000|2022-02-14 13:05:00|7581.9|7566.9|7582.9|7567.9|7583|7568|7580.6|7565.6|69
1644844200000|2022-02-14 13:10:00|7583|7568|7584.6|7569.6|7585.2|7570.2|7582.7|7567.7|86
1644844500000|2022-02-14 13:15:00|7584.5|7569.5|7584.1|7569.1|7584.9|7569.9|7583.7|7568.7|90
1644844800000|2022-02-14 13:20:00|7584|7569|7584|7569|7584.2|7569.2|7582.2|7567.2|93
1644845100000|2022-02-14 13:25:00|7583.8|7568.8|7583.1|7568.1|7584.3|7569.3|7582.8|7567.8|82
1644845400000|2022-02-14 13:30:00|7583.2|7568.2|7584.9|7569.9|7584.9|7569.9|7582.6|7567.6|135
1644845700000|2022-02-14 13:35:00|7584.8|7569.8|7585.3|7570.3|7587.1|7572.1|7584.5|7569.5|207
1644846000000|2022-02-14 13:40:00|7585.1|7570.1|7587.8|7572.8|7588.3|7573.3|7585.1|7570.1|142
1644846300000|2022-02-14 13:45:00|7587.7|7572.7|7586.7|7571.7|7587.9|7572.9|7586.5|7571.5|147
1644846600000|2022-02-14 13:50:00|7586.4|7571.4|7586.9|7571.9|7587.4|7572.4|7586.4|7571.4|80
1644846900000|2022-02-14 13:55:00|7586.7|7571.7|7586.9|7571.9|7587|7572|7586.1|7571.1|25
1644847200000|2022-02-14 14:00:00|7587|7572|7586.5|7571.5|7587|7572|7586.3|7571.3|46
1644847500000|2022-02-14 14:05:00|7586.4|7571.4|7586.1|7571.1|7591.2|7571.5|7585.1|7565.2|65
1644847800000|2022-02-14 14:10:00|7586|7571|7585.7|7570.7|7586.1|7571.1|7584.3|7569.3|49
1644848100000|2022-02-14 14:15:00|7585.8|7570.8|7586.7|7571.7|7587|7572|7585.7|7570.7|45
1644848400000|2022-02-14 14:20:00|7586.9|7571.9|7587|7572|7587.4|7572.4|7586.7|7571.7|61
1644848700000|2022-02-14 14:25:00|7587.1|7572.1|7595.6|7570.6|7595.7|7574.2|7587.1|7569.3|119
1644849000000|2022-02-14 14:30:00|7595.5|7570.5|7594.4|7569.4|7595.8|7576.5|7589.8|7569.3|175
1644849300000|2022-02-14 14:35:00|7594.5|7569.5|7587.8|7572.8|7594.5|7574|7587.5|7567.6|166
1644849600000|2022-02-14 14:40:00|7588.1|7573.1|7587|7572|7588.2|7573.2|7585.9|7570.9|99
1644849900000|2022-02-14 14:45:00|7587.1|7572.1|7586.7|7571.7|7593.6|7573.6|7586.7|7568.1|96
1644850200000|2022-02-14 14:50:00|7586.9|7571.9|7583.1|7568.1|7586.9|7571.9|7582|7567|81
1644850500000|2022-02-14 14:55:00|7583.2|7568.2|7582.4|7567.4|7583.2|7568.2|7582.4|7567.4|44
1644850800000|2022-02-14 15:00:00|7582.3|7567.3|7584|7569|7584.1|7569.1|7582.2|7567.2|55
1644851100000|2022-02-14 15:05:00|7584.1|7569.1|7584.4|7569.4|7584.7|7569.7|7583.8|7568.8|121
1644851400000|2022-02-14 15:10:00|7584.5|7569.5|7584.6|7569.6|7584.6|7569.6|7583.3|7568.3|85
1644851700000|2022-02-14 15:15:00|7584.5|7569.5|7592|7567|7594.5|7572.4|7584.5|7567|98
1644852000000|2022-02-14 15:20:00|7592.1|7567.1|7587.8|7572.8|7592.3|7572.8|7586.1|7566.1|61
1644852300000|2022-02-14 15:25:00|7587.9|7572.9|7588|7573|7588.2|7573.2|7587.8|7572.8|56
1644852600000|2022-02-14 15:30:00|7588.1|7573.1|7590|7575|7590.4|7575.4|7587.9|7572.9|69
1644852900000|2022-02-14 15:35:00|7590.1|7575.1|7591.4|7576.4|7591.5|7576.5|7590|7575|138
1644853200000|2022-02-14 15:40:00|7591.5|7576.5|7592.5|7577.5|7592.5|7577.5|7591.1|7576.1|115
1644853500000|2022-02-14 15:45:00|7592.7|7577.7|7593.8|7578.8|7594|7579|7592.5|7577.5|44
1644853800000|2022-02-14 15:50:00|7593.7|7578.7|7594.6|7579.6|7595.4|7580.4|7592.7|7577.7|67
1644854100000|2022-02-14 15:55:00|7594.5|7579.5|7594.2|7579.2|7594.6|7579.6|7592.4|7577.4|52
1644854400000|2022-02-14 16:00:00|7594.3|7579.3|7594.5|7579.5|7595.2|7580.2|7594.3|7579.3|43
1644854700000|2022-02-14 16:05:00|7594.4|7579.4|7596.8|7581.8|7600.6|7581.8|7594.4|7575.5|73
1644855000000|2022-02-14 16:10:00|7596.6|7581.6|7599.8|7584.8|7603.4|7585.7|7596.6|7577.7|99
1644855300000|2022-02-14 16:15:00|7599.6|7584.6|7599.4|7584.4|7600.1|7585.1|7599.3|7584.3|106
1644855600000|2022-02-14 16:20:00|7599.5|7584.5|7597.6|7582.6|7599.8|7584.8|7597.6|7582.6|96
1644855900000|2022-02-14 16:25:00|7597.7|7582.7|7598.8|7583.8|7599|7584|7597|7582|155
1644856200000|2022-02-14 16:30:00|7598.7|7583.7|7595.8|7580.8|7599.3|7584.3|7595.5|7580.5|106
1644856500000|2022-02-14 16:35:00|7595.7|7580.7|7595.4|7580.4|7595.9|7580.9|7592.9|7577.9|155
1644856800000|2022-02-14 16:40:00|7595.6|7580.6|7594.7|7579.7|7600.6|7580.6|7594.4|7574.9|93
1644857100000|2022-02-14 16:45:00|7594.6|7579.6|7593.7|7578.7|7595|7580|7593.7|7578.7|119
1644857400000|2022-02-14 16:50:00|7593.6|7578.6|7595.4|7580.4|7600.4|7580.4|7593.6|7574.8|40
1644857700000|2022-02-14 16:55:00|7595|7580|7594.2|7579.2|7595.4|7580.4|7593.8|7578.8|56
1644858000000|2022-02-14 17:00:00|7594.3|7579.3|7595|7580|7595|7580|7593.9|7578.9|86
1644858300000|2022-02-14 17:05:00|7595.1|7580.1|7600.2|7575.2|7600.2|7580.2|7595|7575.2|9
1644858600000|2022-02-14 17:10:00|7600.3|7575.3|7594|7579|7600.3|7580.6|7594|7575|24
1644858900000|2022-02-14 17:15:00|7594.6|7579.6|7594.8|7579.8|7594.8|7579.8|7594|7579|32
1644859200000|2022-02-14 17:20:00|7594.2|7579.2|7594.7|7579.7|7594.7|7579.7|7593.7|7578.7|55
1644859500000|2022-02-14 17:25:00|7594.4|7579.4|7593.6|7578.6|7594.8|7579.8|7593.6|7578.6|37
1644859800000|2022-02-14 17:30:00|7593.8|7578.8|7591.6|7576.6|7596.4|7578.8|7591.4|7571.2|45
1644860100000|2022-02-14 17:35:00|7591.5|7576.5|7591.5|7576.5|7591.6|7576.6|7591.5|7576.5|3
1644860400000|2022-02-14 17:40:00|7591.2|7576.2|7591.1|7576.1|7591.6|7576.6|7590.6|7575.6|23
1644860700000|2022-02-14 17:45:00|7591|7576|7591.1|7576.1|7591.1|7576.1|7590.6|7575.6|7
1644861000000|2022-02-14 17:50:00|7591.2|7576.2|7590.8|7575.8|7596.1|7576.2|7590.6|7570.7|60
1644861300000|2022-02-14 17:55:00|7590.6|7575.6|7590.3|7575.3|7590.9|7575.9|7589.7|7574.7|13
1644861600000|2022-02-14 18:00:00|7590.2|7575.2|7597|7572|7597|7576.9|7590.2|7572|33
1644861900000|2022-02-14 18:05:00|7592|7577|7592.5|7577.5|7597|7577.6|7591.7|7571.8|22
1644862200000|2022-02-14 18:10:00|7592.6|7577.6|7597.5|7572.5|7597.5|7577.6|7592.3|7572.1|11
1644862500000|2022-02-14 18:15:00|7597.4|7572.4|7597.4|7572.4|7597.5|7572.5|7597.4|7572.4|13
1644862800000|2022-02-14 18:20:00|7597.5|7572.5|7592.5|7577.5|7597.5|7577.6|7592.5|7572.4|22
1644863100000|2022-02-14 18:25:00|7592.4|7577.4|7597.5|7572.5|7597.6|7577.5|7592.2|7572.5|9
1644863400000|2022-02-14 18:30:00|7597.6|7572.6|7597.3|7572.3|7597.8|7572.8|7597.2|7572.2|36
1644863700000|2022-02-14 18:35:00|7597.4|7572.4|7597.4|7572.4|7597.5|7572.5|7597.3|7572.3|25
1644864000000|2022-02-14 18:40:00|7597.5|7572.5|7597.5|7572.5|7597.5|7572.5|7597.2|7572.2|21
1644864300000|2022-02-14 18:45:00|7597.4|7572.4|7597.3|7572.3|7597.5|7572.5|7597.3|7572.3|20
1644864600000|2022-02-14 18:50:00|7597.2|7572.2|7600.4|7575.4|7600.4|7580.9|7592.9|7572.2|47
1644864900000|2022-02-14 18:55:00|7600.3|7575.3|7600.6|7575.6|7601.1|7580.6|7595.5|7575.1|85
1644865200000|2022-02-14 19:00:00|7600.5|7575.5|7595.5|7580.5|7600.7|7580.8|7595.3|7575.4|73
1644865500000|2022-02-14 19:05:00|7595.7|7580.7|7594.8|7579.8|7600.6|7580.8|7594.8|7574.6|117
1644865800000|2022-02-14 19:10:00|7595|7580|7595.4|7580.4|7600.3|7580.6|7594.7|7574.9|44
1644866100000|2022-02-14 19:15:00|7600.3|7575.3|7595.5|7580.5|7600.4|7580.6|7595.3|7575.2|25
1644866400000|2022-02-14 19:20:00|7595.7|7580.7|7600.7|7575.7|7600.8|7580.7|7595.4|7575.5|23
1644866700000|2022-02-14 19:25:00|7600.6|7575.6|7594.5|7579.5|7600.8|7580.2|7594.5|7575.6|15
1644867000000|2022-02-14 19:30:00|7595.6|7580.6|7600|7575|7600.7|7580.7|7595.3|7574.5|110
1644867300000|2022-02-14 19:35:00|7600.1|7575.1|7600.3|7575.3|7600.3|7580|7595|7575|19
1644867600000|2022-02-14 19:40:00|7600.2|7575.2|7600.5|7575.5|7600.6|7575.6|7600.2|7575.2|42
1644867900000|2022-02-14 19:45:00|7595.9|7580.9|7596|7581|7601|7581|7595.5|7575.9|7
1644868200000|2022-02-14 19:50:00|7596.1|7581.1|7595.5|7580.5|7596.1|7581.1|7595.5|7580.5|3
1644868500000|2022-02-14 19:55:00|7595.7|7580.7|7596.1|7581.1|7596.1|7581.1|7595.7|7580.7|3
1644888600000|2022-02-15 01:30:00|7595|7570|7595.1|7570.1|7595.1|7570.1|7595|7570|2
1644888900000|2022-02-15 01:35:00|7595.2|7570.2|7595.4|7570.4|7595.5|7570.5|7595.2|7570.2|4
1644890700000|2022-02-15 02:05:00|7595.3|7570.3|7595.1|7570.1|7595.3|7570.3|7595.1|7570.1|2
1644891900000|2022-02-15 02:25:00|7595|7570|7595.1|7570.1|7595.1|7570.1|7595|7570|4
1644892500000|2022-02-15 02:35:00|7595|7570|7589.4|7564.4|7595|7570|7589.4|7564.4|29
1644892800000|2022-02-15 02:40:00|7589.3|7564.3|7590.6|7565.6|7591.1|7566.1|7588.8|7563.8|49
1644893100000|2022-02-15 02:45:00|7590.5|7565.5|7591.7|7566.7|7592.2|7567.2|7589.6|7564.6|20
1644893400000|2022-02-15 02:50:00|7592.4|7567.4|7591.6|7566.6|7593.5|7568.5|7591.6|7566.6|28
1644893700000|2022-02-15 02:55:00|7591|7566|7590|7565|7591.1|7566.1|7589.6|7564.6|9
1644894000000|2022-02-15 03:00:00|7590.1|7565.1|7590.3|7565.3|7590.6|7565.6|7589.6|7564.6|33
1644894300000|2022-02-15 03:05:00|7590.1|7565.1|7590.2|7565.2|7591|7566|7589.9|7564.9|40
1644894600000|2022-02-15 03:10:00|7590|7565|7589.6|7564.6|7590.2|7565.2|7589.2|7564.2|47
1644894900000|2022-02-15 03:15:00|7589.9|7564.9|7589.3|7564.3|7589.9|7564.9|7589.3|7564.3|4
1644895200000|2022-02-15 03:20:00|7589.4|7564.4|7589.8|7564.8|7589.9|7564.9|7589.4|7564.4|25
1644895500000|2022-02-15 03:25:00|7589.7|7564.7|7589.7|7564.7|7589.9|7564.9|7589.4|7564.4|14
1644895800000|2022-02-15 03:30:00|7589.6|7564.6|7591|7566|7591.6|7571.4|7584.7|7564.4|141
1644896100000|2022-02-15 03:35:00|7586.1|7571.1|7591.1|7566.1|7592|7572|7586|7566|80
1644896400000|2022-02-15 03:40:00|7591|7566|7588.9|7573.9|7593.9|7574.9|7584.9|7565|121
1644896700000|2022-02-15 03:45:00|7588.5|7573.5|7587.8|7572.8|7589.7|7574.7|7587.5|7572.5|71
1644897000000|2022-02-15 03:50:00|7587.4|7572.4|7588.9|7573.9|7589.3|7574.3|7586.9|7571.9|67
1644897300000|2022-02-15 03:55:00|7589.4|7574.4|7592.9|7577.9|7592.9|7577.9|7588.9|7573.9|93
1644897600000|2022-02-15 04:00:00|7592.7|7577.7|7592|7577|7593.2|7578.2|7590.2|7575.2|121
1644897900000|2022-02-15 04:05:00|7591.8|7576.8|7595|7580|7595|7580|7591.1|7576.1|113
1644898200000|2022-02-15 04:10:00|7594.9|7579.9|7594.8|7579.8|7596.1|7581.1|7593.2|7578.2|80
1644898500000|2022-02-15 04:15:00|7594.7|7579.7|7592.1|7577.1|7594.9|7579.9|7591.6|7576.6|66
1644898800000|2022-02-15 04:20:00|7592|7577|7591.4|7576.4|7592.1|7577.1|7590|7575|77
1644899100000|2022-02-15 04:25:00|7591.3|7576.3|7592|7577|7592.3|7577.3|7590.7|7575.7|62
1644899400000|2022-02-15 04:30:00|7592.1|7577.1|7596.3|7581.3|7598.4|7583.4|7590.4|7575.4|210
1644899700000|2022-02-15 04:35:00|7596.4|7581.4|7599.2|7584.2|7599.6|7584.6|7594.4|7579.4|222
1644900000000|2022-02-15 04:40:00|7599|7584|7601.7|7586.7|7601.8|7586.8|7598.3|7583.3|172
1644900300000|2022-02-15 04:45:00|7601.6|7586.6|7600.2|7585.2|7601.6|7586.6|7599.1|7584.1|152
1644900600000|2022-02-15 04:50:00|7600.1|7585.1|7596.7|7581.7|7600.2|7585.2|7596.5|7581.5|135
1644900900000|2022-02-15 04:55:00|7596.6|7581.6|7596.9|7581.9|7597.2|7582.2|7595|7580|123
1644901200000|2022-02-15 05:00:00|7597|7582|7595.2|7580.2|7597|7582|7594.9|7579.9|82
1644901500000|2022-02-15 05:05:00|7595.4|7580.4|7598.3|7583.3|7599.3|7584.3|7595.3|7580.3|91
1644901800000|2022-02-15 05:10:00|7598.4|7583.4|7597.4|7582.4|7598.7|7583.7|7597.1|7582.1|75
1644902100000|2022-02-15 05:15:00|7597.3|7582.3|7596.3|7581.3|7597.4|7582.4|7595.8|7580.8|48
1644902400000|2022-02-15 05:20:00|7596.2|7581.2|7596.2|7581.2|7596.5|7581.5|7595.1|7580.1|43
1644902700000|2022-02-15 05:25:00|7596.3|7581.3|7594.6|7579.6|7596.3|7581.3|7594.2|7579.2|49
1644903000000|2022-02-15 05:30:00|7594.7|7579.7|7594.9|7579.9|7595.9|7580.9|7594.5|7579.5|32
1644903300000|2022-02-15 05:35:00|7595|7580|7595.1|7580.1|7595.5|7580.5|7594.6|7579.6|36
1644903600000|2022-02-15 05:40:00|7595|7580|7594.6|7579.6|7595|7580|7593.7|7578.7|45
1644903900000|2022-02-15 05:45:00|7594.2|7579.2|7595.5|7580.5|7595.7|7580.7|7593.8|7578.8|59
1644904200000|2022-02-15 05:50:00|7595.6|7580.6|7598|7583|7598.8|7583.8|7595.6|7580.6|57
1644904500000|2022-02-15 05:55:00|7598.1|7583.1|7597.1|7582.1|7598.1|7583.1|7595.5|7580.5|51
1644904800000|2022-02-15 06:00:00|7597.3|7582.3|7595.5|7580.5|7598|7583|7595.5|7580.5|40
1644905100000|2022-02-15 06:05:00|7595.6|7580.6|7595.9|7580.9|7597.1|7582.1|7594.9|7579.9|72
1644905400000|2022-02-15 06:10:00|7596|7581|7596.3|7581.3|7596.5|7581.5|7595.8|7580.8|32
1644905700000|2022-02-15 06:15:00|7596.2|7581.2|7598.6|7583.6|7599|7584|7595.8|7580.8|63
1644906000000|2022-02-15 06:20:00|7598.5|7583.5|7598.7|7583.7|7599.4|7584.4|7597.9|7582.9|57
1644906300000|2022-02-15 06:25:00|7598.8|7583.8|7596.6|7581.6|7598.8|7583.8|7596.6|7581.6|40
1644906600000|2022-02-15 06:30:00|7596.7|7581.7|7597.4|7582.4|7598|7583|7596.7|7581.7|21
1644906900000|2022-02-15 06:35:00|7597.1|7582.1|7595.2|7580.2|7597.1|7582.1|7594.8|7579.8|84
1644907200000|2022-02-15 06:40:00|7595.1|7580.1|7595|7580|7596|7581|7595|7580|35
1644907500000|2022-02-15 06:45:00|7594.9|7579.9|7593.2|7578.2|7595.1|7580.1|7593.1|7578.1|71
1644907800000|2022-02-15 06:50:00|7593.1|7578.1|7593.8|7578.8|7594.1|7579.1|7593|7578|37
1644908100000|2022-02-15 06:55:00|7593.7|7578.7|7593.5|7578.5|7593.7|7578.7|7592.9|7577.9|27
1644908400000|2022-02-15 07:00:00|7593.7|7578.7|7594.2|7579.2|7595.4|7580.4|7593.7|7578.7|44
1644908700000|2022-02-15 07:05:00|7593.9|7578.9|7593.8|7578.8|7594.2|7579.2|7592.3|7577.3|74
1644909000000|2022-02-15 07:10:00|7593.7|7578.7|7591.7|7576.7|7594.1|7579.1|7591.7|7576.7|39
1644909300000|2022-02-15 07:15:00|7591.8|7576.8|7591.1|7576.1|7592.6|7577.6|7591.1|7576.1|80
1644909600000|2022-02-15 07:20:00|7591|7576|7588.5|7573.5|7591.2|7576.2|7587.9|7572.9|90
1644909900000|2022-02-15 07:25:00|7588.4|7573.4|7590.2|7575.2|7591.2|7576.2|7588.3|7573.3|125
1644910200000|2022-02-15 07:30:00|7590.4|7575.4|7593.9|7578.9|7593.9|7578.9|7590.4|7575.4|65
1644910500000|2022-02-15 07:35:00|7594|7579|7595.1|7580.1|7596.4|7581.4|7592.9|7577.9|95
1644910800000|2022-02-15 07:40:00|7595.2|7580.2|7593.8|7578.8|7595.6|7580.6|7593.1|7578.1|76
1644911100000|2022-02-15 07:45:00|7593.7|7578.7|7594|7579|7594|7579|7593|7578|64
1644911400000|2022-02-15 07:50:00|7593.9|7578.9|7594.4|7579.4|7594.6|7579.6|7593.9|7578.9|47
1644911700000|2022-02-15 07:55:00|7594.3|7579.3|7595.9|7580.9|7595.9|7580.9|7594.1|7579.1|46
1644912000000|2022-02-15 08:00:00|7596|7581|7595.9|7580.9|7599.4|7584.4|7595.9|7580.9|148
1644912300000|2022-02-15 08:05:00|7595.8|7580.8|7591.8|7576.8|7597.5|7582.5|7591.8|7576.8|194
1644912600000|2022-02-15 08:10:00|7592.1|7577.1|7589.8|7574.8|7592.1|7577.1|7587.4|7572.4|216
1644912900000|2022-02-15 08:15:00|7589.6|7574.6|7585.8|7570.8|7590.1|7575.1|7585.6|7570.6|251
1644913200000|2022-02-15 08:20:00|7585.9|7570.9|7578.6|7563.6|7585.9|7570.9|7578.2|7563.2|249
1644913500000|2022-02-15 08:25:00|7578.5|7563.5|7578.9|7563.9|7580.8|7565.8|7576.3|7561.3|229
1644913800000|2022-02-15 08:30:00|7578.4|7563.4|7572.8|7557.8|7580.4|7565.4|7572|7557|212
1644914100000|2022-02-15 08:35:00|7573.2|7558.2|7574.7|7559.7|7574.7|7559.7|7571|7556|202
1644914400000|2022-02-15 08:40:00|7574.3|7559.3|7575.9|7560.9|7576.7|7561.7|7572.8|7557.8|114
1644914700000|2022-02-15 08:45:00|7576|7561|7575.2|7560.2|7577.4|7562.4|7575.2|7560.2|77
1644915000000|2022-02-15 08:50:00|7575.1|7560.1|7571.7|7556.7|7575.4|7560.4|7571.3|7556.3|147
1644915300000|2022-02-15 08:55:00|7571.8|7556.8|7575.3|7560.3|7576.4|7561.4|7571.7|7556.7|83
1644915600000|2022-02-15 09:00:00|7575.2|7560.2|7575|7560|7575.3|7560.3|7572.1|7557.1|102
1644915900000|2022-02-15 09:05:00|7574.9|7559.9|7574.9|7559.9|7575.2|7560.2|7573.7|7558.7|69
1644916200000|2022-02-15 09:10:00|7575|7560|7575.8|7560.8|7576.6|7561.6|7574.9|7559.9|50
1644916500000|2022-02-15 09:15:00|7575.9|7560.9|7577.3|7562.3|7578.9|7563.9|7575.9|7560.9|84
1644916800000|2022-02-15 09:20:00|7577.1|7562.1|7574.9|7559.9|7577.8|7562.8|7574.2|7559.2|61
1644917100000|2022-02-15 09:25:00|7574.8|7559.8|7573.8|7558.8|7575.8|7560.8|7573.5|7558.5|60
1644917400000|2022-02-15 09:30:00|7574|7559|7569.1|7554.1|7574.4|7559.4|7569.1|7554.1|116
1644917700000|2022-02-15 09:35:00|7569|7554|7566.8|7551.8|7569|7554|7561.9|7546.9|199
1644918000000|2022-02-15 09:40:00|7567|7552|7568.1|7553.1|7569.8|7554.8|7567|7552|95
1644918300000|2022-02-15 09:45:00|7568.5|7553.5|7565.5|7550.5|7569.7|7554.7|7564.9|7549.9|116
1644918600000|2022-02-15 09:50:00|7566|7551|7566.2|7551.2|7567.8|7552.8|7565.1|7550.1|118
1644918900000|2022-02-15 09:55:00|7566.1|7551.1|7562.2|7547.2|7566.8|7551.8|7562|7547|132
1644919200000|2022-02-15 10:00:00|7562|7547|7562.1|7547.1|7563.1|7548.1|7559.6|7544.6|169
1644919500000|2022-02-15 10:05:00|7562|7547|7558.6|7543.6|7562.1|7547.1|7557.7|7542.7|105
1644919800000|2022-02-15 10:10:00|7558.5|7543.5|7557.9|7542.9|7560.1|7545.1|7557.7|7542.7|117
1644920100000|2022-02-15 10:15:00|7558|7543|7558|7543|7558.8|7543.8|7556.7|7541.7|96
1644920400000|2022-02-15 10:20:00|7558.1|7543.1|7561.4|7546.4|7562.2|7547.2|7557.3|7542.3|93
1644920700000|2022-02-15 10:25:00|7561.2|7546.2|7564.2|7549.2|7564.7|7549.7|7560.7|7545.7|120
1644921000000|2022-02-15 10:30:00|7564.3|7549.3|7562|7547|7566|7551|7561.9|7546.9|119
1644921300000|2022-02-15 10:35:00|7562.1|7547.1|7557.3|7542.3|7562.6|7547.6|7557|7542|124
1644921600000|2022-02-15 10:40:00|7557.4|7542.4|7560.2|7545.2|7561.6|7546.6|7557.3|7542.3|104
1644921900000|2022-02-15 10:45:00|7560.3|7545.3|7559.9|7544.9|7561.1|7546.1|7559.6|7544.6|70
1644922200000|2022-02-15 10:50:00|7560|7545|7561.3|7546.3|7561.8|7546.8|7559.7|7544.7|64
1644922500000|2022-02-15 10:55:00|7561.1|7546.1|7561|7546|7561.4|7546.4|7559.8|7544.8|95
1644922800000|2022-02-15 11:00:00|7561.4|7546.4|7561.5|7546.5|7561.5|7546.5|7560.9|7545.9|31
1644923100000|2022-02-15 11:05:00|7561.6|7546.6|7561.1|7546.1|7561.6|7546.6|7559.5|7544.5|42
1644923400000|2022-02-15 11:10:00|7561|7546|7558.9|7543.9|7561.1|7546.1|7558.9|7543.9|45
1644923700000|2022-02-15 11:15:00|7558.8|7543.8|7557.4|7542.4|7559|7544|7556.7|7541.7|80
1644924000000|2022-02-15 11:20:00|7557.3|7542.3|7557|7542|7557.7|7542.7|7556.8|7541.8|56
1644924300000|2022-02-15 11:25:00|7557.1|7542.1|7557.2|7542.2|7557.9|7542.9|7556.1|7541.1|47
1644924600000|2022-02-15 11:30:00|7557.4|7542.4|7559|7544|7559.8|7544.8|7557.1|7542.1|22
1644924900000|2022-02-15 11:35:00|7558.6|7543.6|7559|7544|7559|7544|7558.5|7543.5|7
1644925200000|2022-02-15 11:40:00|7559.2|7544.2|7560.4|7545.4|7565.7|7545.7|7558.8|7540.3|31
1644925500000|2022-02-15 11:45:00|7560.2|7545.2|7560.6|7545.6|7560.6|7545.6|7559.8|7544.8|11
1644925800000|2022-02-15 11:50:00|7560.5|7545.5|7560|7545|7560.6|7545.6|7560|7545|16
1644926100000|2022-02-15 11:55:00|7560.1|7545.1|7560.8|7545.8|7561|7546|7559.9|7544.9|43
1644926400000|2022-02-15 12:00:00|7561.7|7546.7|7561.3|7546.3|7561.7|7546.7|7560.2|7545.2|101
1644926700000|2022-02-15 12:05:00|7561.2|7546.2|7561.8|7546.8|7562.5|7547.5|7560.3|7545.3|51
1644927000000|2022-02-15 12:10:00|7561.7|7546.7|7561.6|7546.6|7561.9|7546.9|7560.7|7545.7|75
1644927300000|2022-02-15 12:15:00|7562|7547|7563.1|7548.1|7563.4|7548.4|7561.5|7546.5|101
1644927600000|2022-02-15 12:20:00|7563.2|7548.2|7565.4|7550.4|7569.5|7550.5|7563.1|7544.3|78
1644927900000|2022-02-15 12:25:00|7565.1|7550.1|7565.5|7550.5|7565.6|7550.6|7565.1|7550.1|43
1644928200000|2022-02-15 12:30:00|7564.8|7549.8|7563.4|7548.4|7564.9|7549.9|7562.8|7547.8|78
1644928500000|2022-02-15 12:35:00|7563.5|7548.5|7563.9|7548.9|7564.5|7549.5|7563.4|7548.4|72
1644928800000|2022-02-15 12:40:00|7564.2|7549.2|7562.8|7547.8|7564.2|7549.2|7562.4|7547.4|30
1644929100000|2022-02-15 12:45:00|7562.9|7547.9|7561.9|7546.9|7563.2|7548.2|7560.7|7545.7|33
1644929400000|2022-02-15 12:50:00|7562|7547|7563.6|7548.6|7563.6|7548.6|7562|7547|25
1644929700000|2022-02-15 12:55:00|7563.4|7548.4|7564.2|7549.2|7564.4|7549.4|7563.4|7548.4|57
1644930000000|2022-02-15 13:00:00|7564.4|7549.4|7564.5|7549.5|7564.8|7549.8|7563.8|7548.8|68
1644930300000|2022-02-15 13:05:00|7564.6|7549.6|7564.1|7549.1|7565.6|7550.6|7564.1|7549.1|93
1644930600000|2022-02-15 13:10:00|7564.2|7549.2|7563.9|7548.9|7564.2|7549.2|7563.7|7548.7|32
1644930900000|2022-02-15 13:15:00|7563.8|7548.8|7564.4|7549.4|7564.4|7549.4|7563.8|7548.8|21
1644931200000|2022-02-15 13:20:00|7564.5|7549.5|7563.9|7548.9|7564.5|7549.5|7563.8|7548.8|67
1644931500000|2022-02-15 13:25:00|7564.1|7549.1|7562.9|7547.9|7564.1|7549.1|7562.1|7547.1|60
1644931800000|2022-02-15 13:30:00|7563.3|7548.3|7564.5|7549.5|7564.9|7549.9|7563.2|7548.2|113
1644932100000|2022-02-15 13:35:00|7564.3|7549.3|7562.4|7547.4|7564.5|7549.5|7561.7|7546.7|41
1644932400000|2022-02-15 13:40:00|7562.5|7547.5|7560.3|7545.3|7562.5|7547.5|7559.6|7544.6|62
1644932700000|2022-02-15 13:45:00|7560.1|7545.1|7559|7544|7560.3|7545.3|7558.4|7543.4|66
1644933000000|2022-02-15 13:50:00|7559.6|7544.6|7557.5|7542.5|7559.6|7544.6|7557.3|7542.3|40
1644933300000|2022-02-15 13:55:00|7556.2|7541.2|7555.6|7540.6|7556.4|7541.4|7554.3|7539.3|92
1644933600000|2022-02-15 14:00:00|7555.7|7540.7|7556.7|7541.7|7557.1|7542.1|7555.6|7540.6|68
1644933900000|2022-02-15 14:05:00|7556.6|7541.6|7556.4|7541.4|7558.5|7543.5|7556.4|7541.4|62
1644934200000|2022-02-15 14:10:00|7556.3|7541.3|7554.4|7539.4|7559.5|7541.3|7553.1|7534.3|124
1644934500000|2022-02-15 14:15:00|7554.5|7539.5|7556|7541|7556.3|7541.3|7554|7539|80
1644934800000|2022-02-15 14:20:00|7556.1|7541.1|7556.9|7541.9|7558.7|7543.7|7555.9|7540.9|85
1644935100000|2022-02-15 14:25:00|7557|7542|7556|7541|7560.5|7542.1|7554.9|7535.4|76
1644935400000|2022-02-15 14:30:00|7556.3|7541.3|7554.8|7539.8|7563.1|7543.3|7554.8|7537|165
1644935700000|2022-02-15 14:35:00|7554.9|7539.9|7554.3|7539.3|7555|7540|7553.9|7538.9|145
1644936000000|2022-02-15 14:40:00|7554.4|7539.4|7555.9|7540.9|7556.2|7541.2|7553.1|7538.1|86
1644936300000|2022-02-15 14:45:00|7556|7541|7563.6|7538.6|7563.8|7543.7|7555.8|7537.6|148
1644936600000|2022-02-15 14:50:00|7558.9|7543.9|7566.1|7541.1|7566.1|7544.8|7556.5|7538.5|179
1644936900000|2022-02-15 14:55:00|7561.1|7546.1|7565.7|7540.7|7566.5|7546.4|7560.1|7540.3|104
1644937200000|2022-02-15 15:00:00|7565.8|7540.8|7560.9|7545.9|7565.8|7546.5|7559.2|7539.8|114
1644937500000|2022-02-15 15:05:00|7561|7546|7558.6|7543.6|7564.5|7546|7558.6|7539.4|53
1644937800000|2022-02-15 15:10:00|7558.7|7543.7|7560.3|7545.3|7565|7546.2|7558.7|7537.7|105
1644938100000|2022-02-15 15:15:00|7560|7545|7558.7|7543.7|7564.4|7545.3|7557.5|7538.1|78
1644938400000|2022-02-15 15:20:00|7558.9|7543.9|7557.8|7542.8|7561.8|7544.1|7555.2|7536.7|59
1644938700000|2022-02-15 15:25:00|7557.9|7542.9|7561.3|7536.3|7561.5|7542.9|7554.8|7535.1|143
1644939000000|2022-02-15 15:30:00|7561.5|7536.5|7556.9|7541.9|7562.1|7542.1|7556.6|7536.2|114
1644939300000|2022-02-15 15:35:00|7561.9|7536.9|7557|7542|7562|7542|7556.1|7536.4|60
1644939600000|2022-02-15 15:40:00|7556.9|7541.9|7557.9|7542.9|7557.9|7542.9|7556.8|7541.8|44
1644939900000|2022-02-15 15:45:00|7557.8|7542.8|7555.6|7540.6|7557.8|7542.8|7555.6|7540.6|42
1644940200000|2022-02-15 15:50:00|7555.5|7540.5|7556.7|7541.7|7562|7542|7555.5|7536.8|69
1644940500000|2022-02-15 15:55:00|7556.6|7541.6|7556.4|7541.4|7556.6|7541.6|7555.9|7540.9|51
1644940800000|2022-02-15 16:00:00|7556.5|7541.5|7556.3|7541.3|7556.5|7541.5|7556.1|7541.1|33
1644941100000|2022-02-15 16:05:00|7556.2|7541.2|7556.5|7541.5|7556.8|7541.8|7556.2|7541.2|64
1644941400000|2022-02-15 16:10:00|7556.4|7541.4|7557.1|7542.1|7558.6|7543.6|7556.3|7541.3|59
1644941700000|2022-02-15 16:15:00|7557|7542|7555.8|7540.8|7557.2|7542.2|7554.6|7539.6|66
1644942000000|2022-02-15 16:20:00|7555.9|7540.9|7554.9|7539.9|7556.1|7541.1|7554.8|7539.8|24
1644942300000|2022-02-15 16:25:00|7555|7540|7555|7540|7555.6|7540.6|7554.8|7539.8|15
1644942600000|2022-02-15 16:30:00|7554.7|7539.7|7554.5|7539.5|7554.9|7539.9|7554.3|7539.3|25
1644942900000|2022-02-15 16:35:00|7554.4|7539.4|7553.1|7538.1|7554.5|7539.5|7552.2|7537.2|42
1644943200000|2022-02-15 16:40:00|7552.9|7537.9|7551.4|7536.4|7552.9|7537.9|7551|7536|101
1644943500000|2022-02-15 16:45:00|7551.3|7536.3|7552.8|7537.8|7553.2|7538.2|7551.3|7536.3|53
1644943800000|2022-02-15 16:50:00|7552.9|7537.9|7552.6|7537.6|7557.9|7537.9|7551.8|7531.8|44
1644944100000|2022-02-15 16:55:00|7552.3|7537.3|7552.9|7537.9|7553|7538|7552.3|7537.3|44
1644944400000|2022-02-15 17:00:00|7553|7538|7553.7|7538.7|7553.9|7538.9|7552.9|7537.9|29
1644944700000|2022-02-15 17:05:00|7553.6|7538.6|7552.5|7537.5|7553.7|7538.7|7552.5|7537.5|14
1644945000000|2022-02-15 17:10:00|7552.6|7537.6|7553.2|7538.2|7553.7|7538.7|7552.6|7537.6|8
1644945300000|2022-02-15 17:15:00|7553.1|7538.1|7553.8|7538.8|7554.1|7539.1|7553|7538|19
1644945600000|2022-02-15 17:20:00|7553.9|7538.9|7554.2|7539.2|7555.4|7540.4|7553.8|7538.8|25
1644945900000|2022-02-15 17:25:00|7554.3|7539.3|7554.3|7539.3|7554.6|7539.6|7554.2|7539.2|11
1644946200000|2022-02-15 17:30:00|7554.4|7539.4|7553.9|7538.9|7554.6|7539.6|7553.9|7538.9|23
1644946500000|2022-02-15 17:35:00|7554|7539|7553|7538|7554|7539|7552.8|7537.8|18
1644946800000|2022-02-15 17:40:00|7552.9|7537.9|7551.8|7536.8|7553|7538|7551.7|7536.7|52
1644947100000|2022-02-15 17:45:00|7551.9|7536.9|7552.1|7537.1|7552.6|7537.6|7551.8|7536.8|95
1644947400000|2022-02-15 17:50:00|7551.9|7536.9|7551.8|7536.8|7552.2|7537.2|7551.8|7536.8|11
1644947700000|2022-02-15 17:55:00|7551.9|7536.9|7550.7|7535.7|7552.1|7537.1|7550.7|7535.7|9
1644948000000|2022-02-15 18:00:00|7550.9|7535.9|7549.7|7534.7|7550.9|7535.9|7549.7|7534.7|56
1644948300000|2022-02-15 18:05:00|7549.8|7534.8|7549.8|7534.8|7549.8|7534.8|7549.6|7534.6|7
1644948600000|2022-02-15 18:10:00|7549.6|7534.6|7551|7536|7551.9|7536.9|7549.6|7534.6|27
1644948900000|2022-02-15 18:15:00|7550.9|7535.9|7556|7531|7556|7536.1|7550.9|7531|5
1644949200000|2022-02-15 18:20:00|7556.1|7531.1|7555.8|7530.8|7556.1|7531.1|7555.7|7530.7|5
1644949500000|2022-02-15 18:25:00|7555.9|7530.9|7555.7|7530.7|7555.9|7530.9|7555.7|7530.7|3
1644949800000|2022-02-15 18:30:00|7556|7531|7556|7531|7556|7531|7555.9|7530.9|3
1644950100000|2022-02-15 18:35:00|7556.1|7531.1|7556.1|7531.1|7556.2|7531.2|7556.1|7531.1|35
1644950400000|2022-02-15 18:40:00|7556.3|7531.3|7551.1|7536.1|7556.3|7536.2|7550.9|7530.9|49
1644950700000|2022-02-15 18:45:00|7551|7536|7556|7531|7556.3|7536.3|7550.9|7530.8|58
1644951000000|2022-02-15 18:50:00|7556.1|7531.1|7556.1|7531.1|7556.2|7536.2|7550.9|7530.8|76
1644951300000|2022-02-15 18:55:00|7556|7531|7551.2|7536.2|7556.3|7536.4|7551.2|7531|25
1644951600000|2022-02-15 19:00:00|7551.7|7536.7|7551.9|7536.9|7552|7537|7551.2|7536.2|16
1644951900000|2022-02-15 19:05:00|7552|7537|7551.9|7536.9|7552|7537|7551.8|7536.8|26
1644952200000|2022-02-15 19:10:00|7551.8|7536.8|7551.9|7536.9|7552|7537|7551.8|7536.8|31
1644952500000|2022-02-15 19:15:00|7551.8|7536.8|7551.1|7536.1|7551.9|7536.9|7550.8|7535.8|14
1644952800000|2022-02-15 19:20:00|7551.2|7536.2|7551.1|7536.1|7551.3|7536.3|7551.1|7536.1|18
1644953100000|2022-02-15 19:25:00|7550.6|7535.6|7550.2|7535.2|7551|7536|7550.2|7535.2|26
1644953400000|2022-02-15 19:30:00|7550.3|7535.3|7549.2|7534.2|7550.3|7535.3|7548.6|7533.6|25
1644953700000|2022-02-15 19:35:00|7549.1|7534.1|7549.2|7534.2|7549.2|7534.2|7549.1|7534.1|4
1644954000000|2022-02-15 19:40:00|7549.1|7534.1|7549.1|7534.1|7549.2|7534.2|7549.1|7534.1|9
1644954300000|2022-02-15 19:45:00|7549.2|7534.2|7549.1|7534.1|7549.4|7534.4|7548.9|7533.9|9
1644954600000|2022-02-15 19:50:00|7549|7534|7549|7534|7549|7534|7549|7534|1
1644954900000|2022-02-15 19:55:00|7548.9|7533.9|7548.1|7533.1|7548.9|7533.9|7548.1|7533.1|7
1644975000000|2022-02-16 01:30:00|7555.1|7530.1|7555.4|7530.4|7556.5|7531.5|7555.1|7530.1|8
1644975300000|2022-02-16 01:35:00|7555.3|7530.3|7556.2|7531.2|7556.2|7531.2|7555.3|7530.3|3
1644975900000|2022-02-16 01:45:00|7556.7|7531.7|7557.6|7532.6|7559.4|7534.4|7556.7|7531.7|23
1644976200000|2022-02-16 01:50:00|7556.7|7531.7|7557.1|7532.1|7557.2|7532.2|7556.7|7531.7|7
1644977700000|2022-02-16 02:15:00|7556.7|7531.7|7556.4|7531.4|7557.1|7532.1|7556.4|7531.4|8
1644978000000|2022-02-16 02:20:00|7556.5|7531.5|7558.2|7533.2|7558.4|7533.4|7556.4|7531.4|30
1644978300000|2022-02-16 02:25:00|7558.1|7533.1|7558.1|7533.1|7558.1|7533.1|7558.1|7533.1|1
1644978600000|2022-02-16 02:30:00|7558.4|7533.4|7558.4|7533.4|7558.4|7533.4|7558.4|7533.4|1
1644978900000|2022-02-16 02:35:00|7558.6|7533.6|7559.7|7534.7|7563.1|7538.1|7558.6|7533.6|38
1644979200000|2022-02-16 02:40:00|7559.9|7534.9|7560.5|7535.5|7560.5|7535.5|7559.9|7534.9|2
1644979800000|2022-02-16 02:50:00|7560.3|7535.3|7560.2|7535.2|7560.3|7535.3|7560.2|7535.2|2
1644980100000|2022-02-16 02:55:00|7560.1|7535.1|7558.3|7533.3|7560.1|7535.1|7558.2|7533.2|13
1644980400000|2022-02-16 03:00:00|7558.4|7533.4|7558.8|7533.8|7559.1|7534.1|7558.3|7533.3|64
1644980700000|2022-02-16 03:05:00|7559|7534|7558.9|7533.9|7559.1|7534.1|7558.5|7533.5|23
1644981000000|2022-02-16 03:10:00|7559.1|7534.1|7560.2|7535.2|7560.3|7535.3|7557.8|7532.8|80
1644981300000|2022-02-16 03:15:00|7560.6|7535.6|7560.3|7535.3|7560.6|7535.6|7557.5|7532.5|127
1644981600000|2022-02-16 03:20:00|7560.2|7535.2|7560.3|7535.3|7560.4|7535.4|7560|7535|34
1644981900000|2022-02-16 03:25:00|7560.2|7535.2|7561.4|7536.4|7561.8|7536.8|7559.5|7534.5|60
1644982200000|2022-02-16 03:30:00|7561.5|7536.5|7554.7|7539.7|7562.1|7541.8|7554.4|7535.5|159
1644982500000|2022-02-16 03:35:00|7555|7540|7554.1|7539.1|7555|7540|7554|7539|95
1644982800000|2022-02-16 03:40:00|7554.2|7539.2|7553.6|7538.6|7554.9|7539.9|7553.3|7538.3|38
1644983100000|2022-02-16 03:45:00|7553.7|7538.7|7555.9|7540.9|7555.9|7540.9|7553.6|7538.6|86
1644983400000|2022-02-16 03:50:00|7555.8|7540.8|7559.4|7544.4|7560|7545|7555.3|7540.3|128
1644983700000|2022-02-16 03:55:00|7559.7|7544.7|7557.4|7542.4|7560.1|7545.1|7557.3|7542.3|76
1644984000000|2022-02-16 04:00:00|7557.6|7542.6|7558|7543|7559.7|7544.7|7557.3|7542.3|77
1644984300000|2022-02-16 04:05:00|7557.9|7542.9|7555.3|7540.3|7558.3|7543.3|7554.2|7539.2|63
1644984600000|2022-02-16 04:10:00|7555.2|7540.2|7555.9|7540.9|7556.4|7541.4|7555.1|7540.1|76
1644984900000|2022-02-16 04:15:00|7556.1|7541.1|7551.8|7536.8|7556.7|7541.7|7551.7|7536.7|88
1644985200000|2022-02-16 04:20:00|7551.7|7536.7|7552.9|7537.9|7553.1|7538.1|7551.1|7536.1|101
1644985500000|2022-02-16 04:25:00|7553|7538|7551.7|7536.7|7553.1|7538.1|7551.1|7536.1|56
1644985800000|2022-02-16 04:30:00|7551.8|7536.8|7551.7|7536.7|7552.7|7537.7|7550.7|7535.7|81
1644986100000|2022-02-16 04:35:00|7551.8|7536.8|7546.9|7531.9|7551.9|7536.9|7545.5|7530.5|146
1644986400000|2022-02-16 04:40:00|7547|7532|7546.4|7531.4|7550.7|7535.7|7546.4|7531.4|153
1644986700000|2022-02-16 04:45:00|7546.3|7531.3|7548|7533|7549|7534|7546.2|7531.2|98
1644987000000|2022-02-16 04:50:00|7548.1|7533.1|7549|7534|7549.8|7534.8|7547.4|7532.4|91
1644987300000|2022-02-16 04:55:00|7549.4|7534.4|7551.1|7536.1|7551.7|7536.7|7549|7534|91
1644987600000|2022-02-16 05:00:00|7551|7536|7550.9|7535.9|7552.2|7537.2|7550.5|7535.5|177
1644987900000|2022-02-16 05:05:00|7550.8|7535.8|7549.5|7534.5|7550.8|7535.8|7547.6|7532.6|108
1644988200000|2022-02-16 05:10:00|7549.6|7534.6|7550.4|7535.4|7550.7|7535.7|7548.9|7533.9|80
1644988500000|2022-02-16 05:15:00|7550.5|7535.5|7549.8|7534.8|7551.3|7536.3|7549.8|7534.8|66
1644988800000|2022-02-16 05:20:00|7549.7|7534.7|7544.9|7529.9|7549.8|7534.8|7542.1|7527.1|174
1644989100000|2022-02-16 05:25:00|7544.4|7529.4|7544.8|7529.8|7545.3|7530.3|7543.9|7528.9|185
1644989400000|2022-02-16 05:30:00|7544.7|7529.7|7541.8|7526.8|7544.7|7529.7|7540.7|7525.7|151
1644989700000|2022-02-16 05:35:00|7541.7|7526.7|7541.3|7526.3|7542.8|7527.8|7540.3|7525.3|174
1644990000000|2022-02-16 05:40:00|7541.1|7526.1|7541|7526|7544.8|7529.8|7540.4|7525.4|162
1644990300000|2022-02-16 05:45:00|7540.9|7525.9|7538.7|7523.7|7541.5|7526.5|7538.1|7523.1|107
1644990600000|2022-02-16 05:50:00|7538.9|7523.9|7540.5|7525.5|7541.3|7526.3|7538.7|7523.7|59
1644990900000|2022-02-16 05:55:00|7540.4|7525.4|7542.4|7527.4|7542.9|7527.9|7540.4|7525.4|47
1644991200000|2022-02-16 06:00:00|7542.5|7527.5|7539.9|7524.9|7542.7|7527.7|7539.7|7524.7|76
1644991500000|2022-02-16 06:05:00|7539.8|7524.8|7538.5|7523.5|7539.9|7524.9|7538.4|7523.4|102
1644991800000|2022-02-16 06:10:00|7538.7|7523.7|7538.5|7523.5|7539.1|7524.1|7537.9|7522.9|36
1644992100000|2022-02-16 06:15:00|7538.4|7523.4|7538.7|7523.7|7539.4|7524.4|7537.5|7522.5|103
1644992400000|2022-02-16 06:20:00|7538.6|7523.6|7540.4|7525.4|7540.7|7525.7|7538.6|7523.6|71
1644992700000|2022-02-16 06:25:00|7540.1|7525.1|7541.3|7526.3|7542|7527|7539|7524|66
1644993000000|2022-02-16 06:30:00|7541.4|7526.4|7538.9|7523.9|7541.5|7526.5|7538.6|7523.6|59
1644993300000|2022-02-16 06:35:00|7539|7524|7542.1|7527.1|7542.4|7527.4|7539|7524|98
1644993600000|2022-02-16 06:40:00|7542.4|7527.4|7543.8|7528.8|7544|7529|7542.2|7527.2|59
1644993900000|2022-02-16 06:45:00|7543.7|7528.7|7541.9|7526.9|7543.8|7528.8|7540.7|7525.7|120
1644994200000|2022-02-16 06:50:00|7541.8|7526.8|7542.8|7527.8|7543.1|7528.1|7541.4|7526.4|71
1644994500000|2022-02-16 06:55:00|7543.1|7528.1|7542.5|7527.5|7543.1|7528.1|7542.4|7527.4|42
1644994800000|2022-02-16 07:00:00|7542.4|7527.4|7541.5|7526.5|7542.4|7527.4|7538.6|7523.6|154
1644995100000|2022-02-16 07:05:00|7541.4|7526.4|7537.5|7522.5|7541.4|7526.4|7536.2|7521.2|122
1644995400000|2022-02-16 07:10:00|7537.6|7522.6|7537.3|7522.3|7538.8|7523.8|7534.9|7519.9|126
1644995700000|2022-02-16 07:15:00|7537.5|7522.5|7535.5|7520.5|7538|7523|7532.2|7517.2|190
1644996000000|2022-02-16 07:20:00|7535.3|7520.3|7536.3|7521.3|7536.4|7521.4|7533.7|7518.7|88
1644996300000|2022-02-16 07:25:00|7536.2|7521.2|7539.7|7524.7|7540.6|7525.6|7535.1|7520.1|127
1644996600000|2022-02-16 07:30:00|7539.8|7524.8|7540.3|7525.3|7540.9|7525.9|7539.3|7524.3|71
1644996900000|2022-02-16 07:35:00|7540.4|7525.4|7536.4|7521.4|7540.5|7525.5|7535.5|7520.5|119
1644997200000|2022-02-16 07:40:00|7536.5|7521.5|7535.1|7520.1|7536.6|7521.6|7533|7518|193
1644997500000|2022-02-16 07:45:00|7535|7520|7532.6|7517.6|7535.1|7520.1|7532.3|7517.3|182
1644997800000|2022-02-16 07:50:00|7532.5|7517.5|7535|7520|7535.6|7520.6|7532.5|7517.5|122
1644998100000|2022-02-16 07:55:00|7534.8|7519.8|7533.8|7518.8|7535.4|7520.4|7533.1|7518.1|103
1644998400000|2022-02-16 08:00:00|7533.9|7518.9|7534.7|7519.7|7535.2|7520.2|7532.9|7517.9|114
1644998700000|2022-02-16 08:05:00|7534.8|7519.8|7532.8|7517.8|7534.8|7519.8|7532.1|7517.1|96
1644999000000|2022-02-16 08:10:00|7532.7|7517.7|7531.9|7516.9|7533.3|7518.3|7531.5|7516.5|103
1644999300000|2022-02-16 08:15:00|7531.7|7516.7|7529.9|7514.9|7531.7|7516.7|7528.4|7513.4|209
1644999600000|2022-02-16 08:20:00|7529.6|7514.6|7530.4|7515.4|7531.3|7516.3|7529.4|7514.4|104
1644999900000|2022-02-16 08:25:00|7530.3|7515.3|7533|7518|7533.4|7518.4|7529.5|7514.5|87
1645000200000|2022-02-16 08:30:00|7533.1|7518.1|7534.1|7519.1|7534.5|7519.5|7532.8|7517.8|77
1645000500000|2022-02-16 08:35:00|7533.7|7518.7|7533.1|7518.1|7533.7|7518.7|7531.7|7516.7|122
1645000800000|2022-02-16 08:40:00|7533|7518|7533.5|7518.5|7536.5|7521.5|7533|7518|118
1645001100000|2022-02-16 08:45:00|7533.6|7518.6|7534|7519|7536.6|7521.6|7532.5|7517.5|137
1645001400000|2022-02-16 08:50:00|7533.9|7518.9|7531.5|7516.5|7533.9|7518.9|7530.4|7515.4|172
1645001700000|2022-02-16 08:55:00|7531.3|7516.3|7530.1|7515.1|7532.8|7517.8|7529.8|7514.8|94
1645002000000|2022-02-16 09:00:00|7530.2|7515.2|7530.4|7515.4|7530.7|7515.7|7529.8|7514.8|87
1645002300000|2022-02-16 09:05:00|7530.7|7515.7|7534.7|7519.7|7536.4|7521.4|7530.2|7515.2|119
1645002600000|2022-02-16 09:10:00|7534.8|7519.8|7534.9|7519.9|7535.8|7520.8|7533.7|7518.7|72
1645002900000|2022-02-16 09:15:00|7535|7520|7536.2|7521.2|7536.8|7521.8|7534.2|7519.2|79
1645003200000|2022-02-16 09:20:00|7536.1|7521.1|7539.6|7524.6|7540.4|7525.4|7535.7|7520.7|172
1645003500000|2022-02-16 09:25:00|7539.4|7524.4|7539.1|7524.1|7539.6|7524.6|7537.6|7522.6|80
1645003800000|2022-02-16 09:30:00|7538.9|7523.9|7533.7|7518.7|7539.1|7524.1|7533.6|7518.6|101
1645004100000|2022-02-16 09:35:00|7533.6|7518.6|7535.8|7520.8|7537.3|7522.3|7532.9|7517.9|108
1645004400000|2022-02-16 09:40:00|7535.7|7520.7|7537|7522|7537.9|7522.9|7534.7|7519.7|99
1645004700000|2022-02-16 09:45:00|7536.9|7521.9|7537.7|7522.7|7538.3|7523.3|7536.2|7521.2|71
1645005000000|2022-02-16 09:50:00|7537.8|7522.8|7539.1|7524.1|7539.1|7524.1|7536.4|7521.4|78
1645005300000|2022-02-16 09:55:00|7539.3|7524.3|7539.6|7524.6|7540.1|7525.1|7538.8|7523.8|55
1645005600000|2022-02-16 10:00:00|7539.5|7524.5|7539.1|7524.1|7539.6|7524.6|7537.8|7522.8|53
1645005900000|2022-02-16 10:05:00|7539|7524|7539.9|7524.9|7540.9|7525.9|7538.2|7523.2|54
1645006200000|2022-02-16 10:10:00|7540|7525|7537.6|7522.6|7540.4|7525.4|7537.6|7522.6|61
1645006500000|2022-02-16 10:15:00|7537.8|7522.8|7538.8|7523.8|7539|7524|7536.4|7521.4|57
1645006800000|2022-02-16 10:20:00|7539.1|7524.1|7540.1|7525.1|7540.1|7525.1|7539.1|7524.1|28
1645007100000|2022-02-16 10:25:00|7540|7525|7539.7|7524.7|7540|7525|7539.1|7524.1|37
1645007400000|2022-02-16 10:30:00|7539.5|7524.5|7538.5|7523.5|7539.5|7524.5|7538.3|7523.3|40
1645007700000|2022-02-16 10:35:00|7538.4|7523.4|7538.6|7523.6|7539.3|7524.3|7538.4|7523.4|27
1645008000000|2022-02-16 10:40:00|7538.5|7523.5|7539.4|7524.4|7540.2|7525.2|7538.3|7523.3|56
1645008300000|2022-02-16 10:45:00|7539.8|7524.8|7542.7|7527.7|7543.1|7528.1|7539.8|7524.8|48
1645008600000|2022-02-16 10:50:00|7542.6|7527.6|7542.1|7527.1|7542.9|7527.9|7542|7527|78
1645008900000|2022-02-16 10:55:00|7542.3|7527.3|7542.1|7527.1|7542.8|7527.8|7540.9|7525.9|52
1645009200000|2022-02-16 11:00:00|7542.2|7527.2|7542.4|7527.4|7543|7528|7540.6|7525.6|58
1645009500000|2022-02-16 11:05:00|7542.3|7527.3|7542.8|7527.8|7542.8|7527.8|7541.6|7526.6|55
1645009800000|2022-02-16 11:10:00|7542.7|7527.7|7543.6|7528.6|7543.7|7528.7|7542.3|7527.3|46
1645010100000|2022-02-16 11:15:00|7543.4|7528.4|7542.1|7527.1|7543.5|7528.5|7541.5|7526.5|52
1645010400000|2022-02-16 11:20:00|7542.2|7527.2|7543.7|7528.7|7544.1|7529.1|7542.1|7527.1|49
1645010700000|2022-02-16 11:25:00|7544|7529|7542.1|7527.1|7544.1|7529.1|7542.1|7527.1|58
1645011000000|2022-02-16 11:30:00|7542.2|7527.2|7539.1|7524.1|7542.8|7527.8|7539.1|7524.1|21
1645011300000|2022-02-16 11:35:00|7537.8|7522.8|7537.7|7522.7|7537.9|7522.9|7537.7|7522.7|5
1645011600000|2022-02-16 11:40:00|7536.6|7521.6|7536|7521|7536.9|7521.9|7536|7521|10
1645011900000|2022-02-16 11:45:00|7536.1|7521.1|7536|7521|7536.1|7521.1|7536|7521|2
1645012200000|2022-02-16 11:50:00|7535.8|7520.8|7535|7520|7540.6|7520.8|7534.7|7514.8|42
1645012500000|2022-02-16 11:55:00|7534.9|7519.9|7539.8|7514.8|7540.1|7520.1|7534.6|7514.7|30
1645012800000|2022-02-16 12:00:00|7539.7|7514.7|7535.9|7520.9|7539.9|7521.1|7534.2|7514.6|87
1645013100000|2022-02-16 12:05:00|7535.8|7520.8|7536.2|7521.2|7536.5|7521.5|7535.7|7520.7|46
1645013400000|2022-02-16 12:10:00|7536.1|7521.1|7535.1|7520.1|7536.1|7521.1|7535.1|7520.1|81
1645013700000|2022-02-16 12:15:00|7535|7520|7535.7|7520.7|7535.7|7520.7|7535|7520|12
1645014000000|2022-02-16 12:20:00|7535.8|7520.8|7535.7|7520.7|7535.8|7520.8|7535.7|7520.7|18
1645014300000|2022-02-16 12:25:00|7535.8|7520.8|7537.9|7522.9|7538|7523|7535.5|7520.5|72
1645014600000|2022-02-16 12:30:00|7538.1|7523.1|7538.4|7523.4|7538.8|7523.8|7537.6|7522.6|40
1645014900000|2022-02-16 12:35:00|7538.5|7523.5|7539.5|7524.5|7539.6|7524.6|7538.2|7523.2|75
1645015200000|2022-02-16 12:40:00|7539.6|7524.6|7539.5|7524.5|7539.7|7524.7|7539.2|7524.2|63
1645015500000|2022-02-16 12:45:00|7539.2|7524.2|7539.2|7524.2|7539.5|7524.5|7539.2|7524.2|7
1645015800000|2022-02-16 12:50:00|7538.8|7523.8|7541.2|7526.2|7547.3|7528.5|7538.7|7521.1|231
1645016100000|2022-02-16 12:55:00|7541.3|7526.3|7539.8|7524.8|7542.1|7527.1|7539.8|7524.8|208
1645016400000|2022-02-16 13:00:00|7540|7525|7540.4|7525.4|7546.2|7525.9|7539.8|7520.3|221
1645016700000|2022-02-16 13:05:00|7540.3|7525.3|7540|7525|7540.4|7525.4|7539.6|7524.6|98
1645017000000|2022-02-16 13:10:00|7540.1|7525.1|7541.2|7526.2|7541.8|7526.8|7540|7525|45
1645017300000|2022-02-16 13:15:00|7541.1|7526.1|7544.9|7519.9|7545.8|7526.2|7540.1|7519.9|40
1645017600000|2022-02-16 13:20:00|7545|7520|7540.1|7525.1|7545|7525.2|7539.8|7519.8|49
1645017900000|2022-02-16 13:25:00|7540|7525|7544.7|7519.7|7544.9|7525.4|7540|7519.7|9
1645018200000|2022-02-16 13:30:00|7544.8|7519.8|7540.1|7525.1|7546.8|7526.4|7539.8|7519.7|63
1645018500000|2022-02-16 13:35:00|7540|7525|7539.3|7524.3|7540|7525|7539.3|7524.3|18
1645018800000|2022-02-16 13:40:00|7539.2|7524.2|7539.5|7524.5|7539.9|7524.9|7539.2|7524.2|40
1645019100000|2022-02-16 13:45:00|7539.2|7524.2|7540.3|7525.3|7540.3|7525.3|7537.4|7522.4|111
1645019400000|2022-02-16 13:50:00|7540.2|7525.2|7542.2|7527.2|7542.2|7527.2|7539.9|7524.9|68
1645019700000|2022-02-16 13:55:00|7542.3|7527.3|7544.4|7529.4|7544.4|7529.4|7540.7|7525.7|112
1645020000000|2022-02-16 14:00:00|7544.5|7529.5|7543.5|7528.5|7545.8|7530.8|7543.5|7528.5|40
1645020300000|2022-02-16 14:05:00|7543.4|7528.4|7543.1|7528.1|7543.7|7528.7|7543|7528|83
1645020600000|2022-02-16 14:10:00|7543.2|7528.2|7545.5|7530.5|7550.9|7530.9|7543.1|7523.9|56
1645020900000|2022-02-16 14:15:00|7545.3|7530.3|7546.1|7531.1|7551.5|7531.7|7545.3|7526.5|62
1645021200000|2022-02-16 14:20:00|7546.3|7531.3|7546.3|7531.3|7547.2|7532.2|7545.5|7530.5|90
1645021500000|2022-02-16 14:25:00|7546.4|7531.4|7550.3|7525.3|7550.6|7531.5|7545.4|7525.2|84
1645021800000|2022-02-16 14:30:00|7550.4|7525.4|7544.8|7529.8|7550.4|7530.2|7544.6|7524.6|113
1645022100000|2022-02-16 14:35:00|7544.9|7529.9|7547.9|7522.9|7548.4|7529.9|7543.3|7522.6|71
1645022400000|2022-02-16 14:40:00|7548|7523|7547.7|7522.7|7548.3|7527.4|7542.2|7522.2|149
1645022700000|2022-02-16 14:45:00|7547.6|7522.6|7547|7522|7547.9|7527.2|7542.1|7522|86
1645023000000|2022-02-16 14:50:00|7547.1|7522.1|7548.1|7523.1|7549.2|7528.4|7542.2|7522|76
1645023300000|2022-02-16 14:55:00|7548|7523|7543.3|7528.3|7549.1|7528.3|7542.1|7522.8|48
1645023600000|2022-02-16 15:00:00|7542.2|7527.2|7547.8|7522.8|7548|7527.4|7541.9|7522.2|46
1645023900000|2022-02-16 15:05:00|7547.9|7522.9|7543.1|7528.1|7547.9|7528.1|7541.9|7522.8|46
1645024200000|2022-02-16 15:10:00|7543|7528|7549.2|7524.2|7549.6|7529.3|7542.4|7522.6|60
1645024500000|2022-02-16 15:15:00|7549.1|7524.1|7545.2|7530.2|7549.6|7530.2|7542.9|7523.3|81
1645024800000|2022-02-16 15:20:00|7545.1|7530.1|7544.3|7529.3|7549|7530.2|7543.5|7523.3|52
1645025100000|2022-02-16 15:25:00|7544.2|7529.2|7548.6|7523.6|7548.9|7529.2|7543.7|7523.6|45
1645025400000|2022-02-16 15:30:00|7548.7|7523.7|7548.8|7523.8|7548.9|7529.9|7543.2|7523.4|40
1645025700000|2022-02-16 15:35:00|7548.9|7523.9|7549.4|7524.4|7549.5|7524.5|7548.6|7523.6|32
1645026000000|2022-02-16 15:40:00|7549.3|7524.3|7543.8|7528.8|7549.3|7529.1|7543.5|7523.5|16
1645026300000|2022-02-16 15:45:00|7543.7|7528.7|7544.7|7529.7|7545.3|7530.3|7543.7|7528.7|18
1645026600000|2022-02-16 15:50:00|7544.8|7529.8|7545.2|7530.2|7545.3|7530.3|7544.7|7529.7|16
1645026900000|2022-02-16 15:55:00|7545|7530|7544.8|7529.8|7550.6|7531|7544.4|7525.2|27
1645027200000|2022-02-16 16:00:00|7545.2|7530.2|7544.6|7529.6|7549.7|7530.7|7544.4|7524.4|53
1645027500000|2022-02-16 16:05:00|7544.5|7529.5|7549.4|7524.4|7549.7|7529.7|7544.4|7524.1|30
1645027800000|2022-02-16 16:10:00|7544.8|7529.8|7550.6|7525.6|7551.4|7530.3|7544.8|7525.4|46
1645028100000|2022-02-16 16:15:00|7550.8|7525.8|7551.1|7526.1|7551.5|7530.6|7544.9|7524.9|84
1645028400000|2022-02-16 16:20:00|7551|7526|7545.1|7530.1|7551|7530.5|7544.7|7525.4|57
1645028700000|2022-02-16 16:25:00|7545.2|7530.2|7544.1|7529.1|7550.2|7530.2|7544|7524.7|64
1645029000000|2022-02-16 16:30:00|7544.2|7529.2|7545.9|7520.9|7547|7529.2|7541.5|7520.5|67
1645029300000|2022-02-16 16:35:00|7545.8|7520.8|7545.2|7520.2|7546.5|7521.5|7545|7520|68
1645029600000|2022-02-16 16:40:00|7545.1|7520.1|7540.2|7525.2|7545.4|7525.4|7540.2|7520|40
1645029900000|2022-02-16 16:45:00|7540.3|7525.3|7544.8|7519.8|7545.3|7525.3|7540.3|7519.8|28
1645030200000|2022-02-16 16:50:00|7544.9|7519.9|7544|7519|7544.9|7519.9|7544|7519|27
1645030500000|2022-02-16 16:55:00|7544.1|7519.1|7541|7516|7544.1|7519.1|7540.8|7515.8|34
1645030800000|2022-02-16 17:00:00|7540.8|7515.8|7536.2|7521.2|7541.2|7521.2|7536.2|7514.3|66
1645031100000|2022-02-16 17:05:00|7535.8|7520.8|7541.7|7516.7|7541.9|7521.7|7535.7|7516.6|43
1645031400000|2022-02-16 17:10:00|7541.6|7516.6|7536.6|7521.6|7541.7|7521.7|7536.6|7516.6|12
1645031700000|2022-02-16 17:15:00|7536.4|7521.4|7540.8|7515.8|7540.8|7521.4|7535.8|7515.5|16
1645032000000|2022-02-16 17:20:00|7540.7|7515.7|7539.8|7514.8|7540.9|7520.8|7535.7|7514.8|17
1645032300000|2022-02-16 17:25:00|7539.7|7514.7|7534.6|7519.6|7539.8|7519.7|7534.6|7514.6|43
1645032600000|2022-02-16 17:30:00|7534.7|7519.7|7540.4|7515.4|7541.5|7521.2|7533.9|7514.3|53
1645032900000|2022-02-16 17:35:00|7540.6|7515.6|7540.6|7515.6|7541.6|7516.6|7539.9|7514.9|39
1645033200000|2022-02-16 17:40:00|7540.5|7515.5|7540.2|7515.2|7540.7|7515.7|7540.1|7515.1|46
1645033500000|2022-02-16 17:45:00|7540.1|7515.1|7539.6|7514.6|7540.7|7515.7|7539.2|7514.2|56
1645033800000|2022-02-16 17:50:00|7535|7520|7539.9|7514.9|7540|7520|7535|7514.6|15
1645034100000|2022-02-16 17:55:00|7539.7|7514.7|7540|7515|7540.1|7515.1|7539.5|7514.5|27
1645034400000|2022-02-16 18:00:00|7540.1|7515.1|7539.9|7514.9|7540.1|7519.3|7534.3|7514.4|66
1645034700000|2022-02-16 18:05:00|7540.1|7515.1|7539.1|7514.1|7540.1|7515.1|7539.1|7514.1|37
1645035000000|2022-02-16 18:10:00|7539.2|7514.2|7538.8|7513.8|7539.4|7518.9|7533.9|7512.9|65
1645035300000|2022-02-16 18:15:00|7538.9|7513.9|7539.1|7514.1|7539.3|7519.5|7534.5|7513.9|17
1645035600000|2022-02-16 18:20:00|7539.2|7514.2|7539.1|7514.1|7539.2|7514.2|7539|7514|5
1645035900000|2022-02-16 18:25:00|7539.2|7514.2|7539.5|7514.5|7539.6|7514.6|7539.1|7514.1|10
1645036200000|2022-02-16 18:30:00|7539.8|7514.8|7538.7|7513.7|7539.8|7514.8|7538.5|7513.5|95
1645036500000|2022-02-16 18:35:00|7538.8|7513.8|7538.8|7513.8|7538.8|7513.8|7538.7|7513.7|5
1645036800000|2022-02-16 18:40:00|7538.9|7513.9|7538.7|7513.7|7539.1|7514.1|7538.7|7513.7|11
1645037100000|2022-02-16 18:45:00|7538.8|7513.8|7538.8|7513.8|7539.1|7514.1|7538.8|7513.8|10
1645037400000|2022-02-16 18:50:00|7538.7|7513.7|7539.9|7514.9|7540|7515|7538.7|7513.7|34
1645037700000|2022-02-16 18:55:00|7540|7515|7540.4|7515.4|7540.4|7515.4|7539.7|7514.7|20
1645038000000|2022-02-16 19:00:00|7540.6|7515.6|7542.2|7517.2|7544.5|7519.5|7540.4|7515.4|39
1645038300000|2022-02-16 19:05:00|7541.2|7516.2|7539.6|7514.6|7541.2|7516.2|7539.6|7514.6|7
1645038600000|2022-02-16 19:10:00|7539.5|7514.5|7538.2|7513.2|7539.5|7514.5|7537.6|7512.6|23
1645038900000|2022-02-16 19:15:00|7538.1|7513.1|7538.2|7513.2|7538.2|7513.2|7538.1|7513.1|50
1645039200000|2022-02-16 19:20:00|7538.1|7513.1|7535.7|7510.7|7538.1|7513.1|7535.3|7510.3|48
1645039500000|2022-02-16 19:25:00|7535.6|7510.6|7532.6|7507.6|7537.1|7514.4|7529.4|7507.3|62
1645039800000|2022-02-16 19:30:00|7532.5|7507.5|7533.8|7508.8|7533.9|7508.9|7532|7507|33
1645040100000|2022-02-16 19:35:00|7533.7|7508.7|7535.3|7510.3|7535.4|7515.6|7529.8|7508.7|49
1645040400000|2022-02-16 19:40:00|7535.2|7510.2|7535.1|7510.1|7535.3|7510.3|7534|7509|39
1645040700000|2022-02-16 19:45:00|7535.3|7510.3|7535.1|7510.1|7535.3|7510.3|7535.1|7510.1|3
1645041000000|2022-02-16 19:50:00|7535.2|7510.2|7534.5|7509.5|7535.2|7510.2|7534.5|7509.5|7
1645041300000|2022-02-16 19:55:00|7534.9|7509.9|7533.2|7508.2|7534.9|7509.9|7533.2|7508.2|12
1645061400000|2022-02-17 01:30:00|7534.3|7509.3|7534.6|7509.6|7534.6|7509.6|7534.3|7509.3|3
1645062300000|2022-02-17 01:45:00|7534.7|7509.7|7534.7|7509.7|7534.7|7509.7|7534.7|7509.7|1
1645063200000|2022-02-17 02:00:00|7534.3|7509.3|7534.5|7509.5|7534.6|7509.6|7534.3|7509.3|4
1645063500000|2022-02-17 02:05:00|7534.7|7509.7|7534.6|7509.6|7534.7|7509.7|7534.2|7509.2|4
1645065900000|2022-02-17 02:45:00|7534.8|7509.8|7535|7510|7535.1|7510.1|7534.8|7509.8|5
1645066500000|2022-02-17 02:55:00|7535.1|7510.1|7535.1|7510.1|7535.1|7510.1|7535.1|7510.1|1
1645066800000|2022-02-17 03:00:00|7535.2|7510.2|7534.8|7509.8|7535.2|7510.2|7534.8|7509.8|3
1645067100000|2022-02-17 03:05:00|7534.7|7509.7|7534.7|7509.7|7534.7|7509.7|7534.7|7509.7|1
1645067400000|2022-02-17 03:10:00|7534.6|7509.6|7536.4|7511.4|7536.5|7511.5|7534.6|7509.6|15
1645067700000|2022-02-17 03:15:00|7536.5|7511.5|7536.4|7511.4|7536.5|7511.5|7536.4|7511.4|4
1645068300000|2022-02-17 03:25:00|7536.2|7511.2|7533.1|7508.1|7536.2|7511.2|7533|7508|27
1645068600000|2022-02-17 03:30:00|7533.3|7508.3|7533.1|7508.1|7535.2|7515|7528.1|7508.1|277
1645068900000|2022-02-17 03:35:00|7533.2|7508.2|7528.1|7513.1|7533.2|7514.9|7527.5|7507.6|125
1645069200000|2022-02-17 03:40:00|7533.2|7508.2|7527.5|7512.5|7533.3|7513|7526.6|7508.2|75
1645069500000|2022-02-17 03:45:00|7527.4|7512.4|7529.9|7514.9|7530.1|7515.1|7527.4|7512.4|53
1645069800000|2022-02-17 03:50:00|7530|7515|7534.7|7519.7|7535.8|7520.8|7529.8|7514.8|217
1645070100000|2022-02-17 03:55:00|7534.8|7519.8|7552.6|7527.6|7555.1|7530.1|7534.8|7519.8|501
1645070400000|2022-02-17 04:00:00|7552.5|7527.5|7558.9|7533.9|7561|7536|7551.8|7526.8|430
1645070700000|2022-02-17 04:05:00|7559|7534|7557.5|7532.5|7560.6|7535.6|7554.3|7529.3|237
1645071000000|2022-02-17 04:10:00|7557.4|7532.4|7555.4|7530.4|7558.7|7533.7|7544.9|7519.9|330
1645071300000|2022-02-17 04:15:00|7555.8|7530.8|7550|7525|7556.9|7531.9|7547.4|7522.4|303
1645071600000|2022-02-17 04:20:00|7550.9|7525.9|7552|7527|7554|7533.2|7548.2|7524.6|247
1645071900000|2022-02-17 04:25:00|7551.9|7526.9|7553.3|7528.3|7557.9|7532.9|7547.3|7523.9|188
1645072200000|2022-02-17 04:30:00|7553.2|7528.2|7551.7|7526.7|7555|7530|7551.6|7526.6|206
1645072500000|2022-02-17 04:35:00|7551.8|7526.8|7551.4|7526.4|7553.4|7532.8|7547|7525|136
1645072800000|2022-02-17 04:40:00|7551.5|7526.5|7549.1|7524.1|7553.4|7528.4|7548.2|7523.2|156
1645073100000|2022-02-17 04:45:00|7549|7524|7547.3|7532.3|7550.7|7532.3|7543.4|7523.5|117
1645073400000|2022-02-17 04:50:00|7547.4|7532.4|7546.8|7531.8|7547.9|7532.9|7546|7531|57
1645073700000|2022-02-17 04:55:00|7546.9|7531.9|7546.6|7531.6|7547.2|7532.2|7545|7530|78
1645074000000|2022-02-17 05:00:00|7546.5|7531.5|7545.7|7530.7|7546.8|7531.8|7545.2|7530.2|92
1645074300000|2022-02-17 05:05:00|7545.8|7530.8|7541.8|7526.8|7545.8|7530.8|7541.8|7526.8|147
1645074600000|2022-02-17 05:10:00|7541.9|7526.9|7540.8|7525.8|7545.4|7526.9|7537.7|7520.3|141
1645074900000|2022-02-17 05:15:00|7545.5|7520.5|7539.6|7524.6|7545.5|7525.3|7536.8|7520.4|96
1645075200000|2022-02-17 05:20:00|7539.3|7524.3|7537.8|7522.8|7539.8|7524.8|7537.8|7522.8|57
1645075500000|2022-02-17 05:25:00|7537.7|7522.7|7539.2|7524.2|7539.3|7524.3|7537.2|7522.2|41
1645075800000|2022-02-17 05:30:00|7539|7524|7536.9|7521.9|7539|7524|7536.8|7521.8|61
1645076100000|2022-02-17 05:35:00|7536.8|7521.8|7534.9|7519.9|7540.2|7521.8|7534.1|7515.2|83
1645076400000|2022-02-17 05:40:00|7534.8|7519.8|7535.3|7520.3|7535.6|7520.6|7532.4|7517.4|140
1645076700000|2022-02-17 05:45:00|7535.4|7520.4|7536.5|7521.5|7538|7523|7534.6|7519.6|121
1645077000000|2022-02-17 05:50:00|7536.4|7521.4|7538.5|7523.5|7539.8|7524.8|7535.6|7520.6|104
1645077300000|2022-02-17 05:55:00|7538.4|7523.4|7540.7|7525.7|7541.3|7526.3|7538|7523|86
1645077600000|2022-02-17 06:00:00|7540.5|7525.5|7538.5|7523.5|7540.6|7525.6|7536.7|7521.7|93
1645077900000|2022-02-17 06:05:00|7538.6|7523.6|7541.8|7526.8|7542.4|7527.4|7538.6|7523.6|74
1645078200000|2022-02-17 06:10:00|7541.6|7526.6|7538.6|7523.6|7541.6|7526.6|7538.3|7523.3|111
1645078500000|2022-02-17 06:15:00|7538.5|7523.5|7540.1|7525.1|7541.5|7526.5|7537.8|7522.8|76
1645078800000|2022-02-17 06:20:00|7540.4|7525.4|7540|7525|7540.4|7525.4|7538.6|7523.6|86
1645079100000|2022-02-17 06:25:00|7540.1|7525.1|7538.7|7513.7|7541.2|7525.3|7532.6|7512.4|133
1645079400000|2022-02-17 06:30:00|7538.6|7513.6|7537|7522|7545.1|7523.5|7534.8|7513.3|258
1645079700000|2022-02-17 06:35:00|7536.9|7521.9|7538.2|7523.2|7540|7525|7536|7521|108
1645080000000|2022-02-17 06:40:00|7538.1|7523.1|7539.4|7524.4|7540|7525|7537.4|7522.4|123
1645080300000|2022-02-17 06:45:00|7539.2|7524.2|7538.6|7523.6|7540.3|7525.3|7538.2|7523.2|81
1645080600000|2022-02-17 06:50:00|7538.7|7523.7|7535.6|7520.6|7538.8|7523.8|7534.9|7519.9|80
1645080900000|2022-02-17 06:55:00|7535.5|7520.5|7536|7521|7536.8|7521.8|7534.9|7519.9|85
1645081200000|2022-02-17 07:00:00|7536.4|7521.4|7535.9|7520.9|7536.6|7521.6|7534.8|7519.8|105
1645081500000|2022-02-17 07:05:00|7536|7521|7536.4|7521.4|7536.9|7521.9|7535.2|7520.2|87
1645081800000|2022-02-17 07:10:00|7536.6|7521.6|7537.2|7522.2|7539|7524|7536.4|7521.4|133
1645082100000|2022-02-17 07:15:00|7537.3|7522.3|7536.6|7521.6|7538.6|7523.6|7536.4|7521.4|114
1645082400000|2022-02-17 07:20:00|7536.8|7521.8|7535.4|7520.4|7538|7523|7535.1|7520.1|97
1645082700000|2022-02-17 07:25:00|7535.5|7520.5|7537.3|7522.3|7538.4|7523.4|7535.4|7520.4|83
1645083000000|2022-02-17 07:30:00|7537.2|7522.2|7536.6|7521.6|7537.4|7522.4|7535.7|7520.7|65
1645083300000|2022-02-17 07:35:00|7536.5|7521.5|7537.2|7522.2|7538|7523|7536.5|7521.5|45
1645083600000|2022-02-17 07:40:00|7537.3|7522.3|7537|7522|7537.3|7522.3|7536.2|7521.2|48
1645083900000|2022-02-17 07:45:00|7536.9|7521.9|7536|7521|7537|7522|7535.7|7520.7|45
1645084200000|2022-02-17 07:50:00|7535.8|7520.8|7535.2|7520.2|7537.1|7522.1|7535.1|7520.1|45
1645084500000|2022-02-17 07:55:00|7535.1|7520.1|7535.7|7520.7|7536.2|7521.2|7534.4|7519.4|56
1645084800000|2022-02-17 08:00:00|7535.6|7520.6|7533.4|7518.4|7535.6|7520.6|7532.6|7517.6|80
1645085100000|2022-02-17 08:05:00|7533.3|7518.3|7534.2|7519.2|7535.1|7520.1|7533.3|7518.3|132
1645085400000|2022-02-17 08:10:00|7534|7519|7533.9|7518.9|7534.4|7519.4|7531.3|7516.3|122
1645085700000|2022-02-17 08:15:00|7533.8|7518.8|7535.2|7520.2|7535.7|7520.7|7533.7|7518.7|138
1645086000000|2022-02-17 08:20:00|7534.8|7519.8|7534.6|7519.6|7534.9|7519.9|7533|7518|101
1645086300000|2022-02-17 08:25:00|7534.8|7519.8|7542.4|7527.4|7551.2|7531.4|7533.6|7518.6|338
1645086600000|2022-02-17 08:30:00|7542.5|7527.5|7541.1|7526.1|7543.9|7528.9|7538.9|7523.9|197
1645086900000|2022-02-17 08:35:00|7541|7526|7537.8|7522.8|7546.7|7528.3|7537.2|7521.5|180
1645087200000|2022-02-17 08:40:00|7538.1|7523.1|7538.8|7523.8|7543.8|7524.4|7537.4|7518.6|104
1645087500000|2022-02-17 08:45:00|7538.9|7523.9|7546.2|7521.2|7547.2|7529.9|7538.9|7518.8|142
1645087800000|2022-02-17 08:50:00|7546.3|7521.3|7544.2|7519.2|7547.2|7527.5|7539.1|7519|128
1645088100000|2022-02-17 08:55:00|7544.3|7519.3|7544.9|7519.9|7545.2|7525.8|7538.9|7518.8|96
1645088400000|2022-02-17 09:00:00|7544.8|7519.8|7545.2|7520.2|7545.3|7526.6|7538.8|7519.8|97
1645088700000|2022-02-17 09:05:00|7540.3|7525.3|7543.2|7528.2|7545.5|7528.5|7540.3|7520.4|114
1645089000000|2022-02-17 09:10:00|7543.3|7528.3|7542.6|7527.6|7548|7529.7|7541.8|7522.8|160
1645089300000|2022-02-17 09:15:00|7543.2|7528.2|7542.5|7527.5|7547.7|7528.3|7540.7|7522.7|138
1645089600000|2022-02-17 09:20:00|7542|7527|7542.4|7527.4|7543.1|7528.1|7541|7526|89
1645089900000|2022-02-17 09:25:00|7541.8|7526.8|7541.7|7526.7|7542|7527|7540.6|7525.6|71
1645090200000|2022-02-17 09:30:00|7541.8|7526.8|7541.2|7526.2|7542.5|7527.5|7541|7526|65
1645090500000|2022-02-17 09:35:00|7541.4|7526.4|7542.3|7527.3|7542.6|7527.6|7541.4|7526.4|59
1645090800000|2022-02-17 09:40:00|7542.2|7527.2|7541.6|7526.6|7542.8|7527.8|7541.2|7526.2|79
1645091100000|2022-02-17 09:45:00|7541.5|7526.5|7542.7|7527.7|7543.3|7528.3|7541|7526|65
1645091400000|2022-02-17 09:50:00|7542.9|7527.9|7541.1|7526.1|7542.9|7527.9|7540.7|7525.7|58
1645091700000|2022-02-17 09:55:00|7541.3|7526.3|7540.6|7525.6|7541.6|7526.6|7539.6|7524.6|106
1645092000000|2022-02-17 10:00:00|7540.5|7525.5|7541.5|7526.5|7541.5|7526.5|7540.1|7525.1|61
1645092300000|2022-02-17 10:05:00|7541.7|7526.7|7540.5|7525.5|7541.7|7526.7|7540.5|7525.5|75
1645092600000|2022-02-17 10:10:00|7540.4|7525.4|7539.1|7524.1|7540.6|7525.6|7539.1|7524.1|61
1645092900000|2022-02-17 10:15:00|7538.7|7523.7|7539.2|7524.2|7539.8|7524.8|7538.7|7523.7|32
1645093200000|2022-02-17 10:20:00|7539.1|7524.1|7539.1|7524.1|7539.6|7524.6|7539|7524|26
1645093500000|2022-02-17 10:25:00|7538.7|7523.7|7536.2|7521.2|7538.7|7523.7|7536.1|7521.1|44
1645093800000|2022-02-17 10:30:00|7536.3|7521.3|7536.3|7521.3|7536.8|7521.8|7536.2|7521.2|24
1645094100000|2022-02-17 10:35:00|7536.4|7521.4|7536.1|7521.1|7536.5|7521.5|7535.2|7520.2|23
1645094400000|2022-02-17 10:40:00|7536.3|7521.3|7535.5|7520.5|7537.3|7522.3|7534.9|7519.9|39
1645094700000|2022-02-17 10:45:00|7535.4|7520.4|7535.5|7520.5|7536.3|7521.3|7535.1|7520.1|47
1645095000000|2022-02-17 10:50:00|7535.7|7520.7|7534.8|7519.8|7536.2|7521.2|7534.8|7519.8|25
1645095300000|2022-02-17 10:55:00|7535|7520|7535.5|7520.5|7535.7|7520.7|7534.7|7519.7|33
1645095600000|2022-02-17 11:00:00|7535.3|7520.3|7536.2|7521.2|7536.8|7521.8|7535.3|7520.3|49
1645095900000|2022-02-17 11:05:00|7536.1|7521.1|7536.5|7521.5|7536.6|7521.6|7536|7521|19
1645096200000|2022-02-17 11:10:00|7536.3|7521.3|7535|7520|7536.9|7521.9|7535|7520|46
1645096500000|2022-02-17 11:15:00|7535.1|7520.1|7536.8|7521.8|7537|7522|7535|7520|70
1645096800000|2022-02-17 11:20:00|7536.9|7521.9|7536.9|7521.9|7536.9|7521.9|7535.9|7520.9|114
1645097100000|2022-02-17 11:25:00|7536.8|7521.8|7538.9|7523.9|7538.9|7523.9|7536.7|7521.7|101
1645097400000|2022-02-17 11:30:00|7539.1|7524.1|7537.5|7522.5|7539.1|7524.1|7537.5|7522.5|6
1645097700000|2022-02-17 11:35:00|7537.7|7522.7|7536.7|7521.7|7538.3|7523.3|7536.7|7521.7|13
1645098000000|2022-02-17 11:40:00|7537.2|7522.2|7537.7|7522.7|7537.7|7522.7|7537.2|7522.2|4
1645098300000|2022-02-17 11:45:00|7537.9|7522.9|7537.9|7522.9|7537.9|7522.9|7537.7|7522.7|7
1645098600000|2022-02-17 11:50:00|7537.5|7522.5|7538.1|7523.1|7538.1|7523.1|7537.5|7522.5|8
1645098900000|2022-02-17 11:55:00|7538|7523|7537.5|7522.5|7538|7523|7537.2|7522.2|24
1645099200000|2022-02-17 12:00:00|7537.6|7522.6|7536|7521|7537.6|7522.6|7535.8|7520.8|74
1645099500000|2022-02-17 12:05:00|7536.1|7521.1|7536.3|7521.3|7536.4|7521.4|7536.1|7521.1|21
1645099800000|2022-02-17 12:10:00|7536.1|7521.1|7536.2|7521.2|7536.2|7521.2|7536|7521|4
1645100100000|2022-02-17 12:15:00|7536|7521|7536.2|7521.2|7536.2|7521.2|7535.7|7520.7|25
1645100400000|2022-02-17 12:20:00|7536.1|7521.1|7536.3|7521.3|7536.5|7521.5|7535.8|7520.8|32
1645100700000|2022-02-17 12:25:00|7536.4|7521.4|7535.3|7520.3|7536.4|7521.4|7535|7520|37
1645101000000|2022-02-17 12:30:00|7535.4|7520.4|7540.7|7515.7|7541|7520.8|7535.4|7515.6|31
1645101300000|2022-02-17 12:35:00|7540.8|7515.8|7535|7520|7540.8|7521.1|7535|7515.7|15
1645101600000|2022-02-17 12:40:00|7534.8|7519.8|7533|7518|7535|7520|7532.5|7517.5|24
1645101900000|2022-02-17 12:45:00|7533.1|7518.1|7531.8|7516.8|7533.1|7518.1|7531.5|7516.5|34
1645102200000|2022-02-17 12:50:00|7531.9|7516.9|7531.9|7516.9|7536.9|7517.5|7531.7|7511.4|43
1645102500000|2022-02-17 12:55:00|7532.3|7517.3|7531.9|7516.9|7532.4|7517.4|7531.8|7516.8|12
1645102800000|2022-02-17 13:00:00|7531.8|7516.8|7530.9|7515.9|7531.8|7516.8|7530.7|7515.7|84
1645103100000|2022-02-17 13:05:00|7536.2|7511.2|7531.9|7516.9|7536.6|7518.1|7531.1|7510.9|63
1645103400000|2022-02-17 13:10:00|7531.8|7516.8|7533|7518|7538.2|7518.4|7531.7|7513.2|48
1645103700000|2022-02-17 13:15:00|7532.9|7517.9|7532.9|7517.9|7533.4|7518.4|7532.3|7517.3|44
1645104000000|2022-02-17 13:20:00|7533|7518|7535|7520|7535.4|7520.4|7532.9|7517.9|51
1645104300000|2022-02-17 13:25:00|7535.4|7520.4|7540|7515|7540|7521.4|7534.3|7514.1|118
1645104600000|2022-02-17 13:30:00|7540.1|7515.1|7532.9|7517.9|7540.1|7519.9|7532.9|7514.1|90
1645104900000|2022-02-17 13:35:00|7533.4|7518.4|7532.4|7517.4|7533.4|7518.4|7532.4|7517.4|42
1645105200000|2022-02-17 13:40:00|7532.8|7517.8|7538.5|7513.5|7538.7|7518.7|7532.7|7513.3|82
1645105500000|2022-02-17 13:45:00|7538.7|7513.7|7536.9|7521.9|7543.2|7523.3|7533.8|7513.6|211
1645105800000|2022-02-17 13:50:00|7536.8|7521.8|7536.6|7521.6|7541.8|7522.1|7535.8|7515.8|74
1645106100000|2022-02-17 13:55:00|7536.5|7521.5|7538.6|7523.6|7544.5|7525.4|7536.5|7516.7|134
1645106400000|2022-02-17 14:00:00|7538.7|7523.7|7539.5|7514.5|7543.7|7523.7|7535.1|7514.4|93
1645106700000|2022-02-17 14:05:00|7539.4|7514.4|7539.2|7514.2|7539.4|7514.4|7538.8|7513.8|76
1645107000000|2022-02-17 14:10:00|7539.3|7514.3|7540|7515|7540|7515|7538.5|7513.5|49
1645107300000|2022-02-17 14:15:00|7540.2|7515.2|7540.1|7515.1|7541.2|7516.2|7538.9|7513.9|87
1645107600000|2022-02-17 14:20:00|7540.2|7515.2|7539.5|7514.5|7541|7516|7538.7|7513.7|35
1645107900000|2022-02-17 14:25:00|7539.6|7514.6|7540.5|7515.5|7540.5|7519.6|7534.4|7514.4|41
1645108200000|2022-02-17 14:30:00|7540.3|7515.3|7534.5|7519.5|7540.3|7519.9|7534.4|7514.4|47
1645108500000|2022-02-17 14:35:00|7534.4|7519.4|7535.8|7520.8|7542.5|7522.5|7534.4|7515.4|57
1645108800000|2022-02-17 14:40:00|7541|7516|7540.6|7515.6|7542.2|7522.3|7535.5|7515.5|40
1645109100000|2022-02-17 14:45:00|7540.5|7515.5|7542.1|7517.1|7542.4|7521.5|7536.3|7515.5|111
1645109400000|2022-02-17 14:50:00|7542.2|7517.2|7542.7|7517.7|7542.9|7523.1|7536.2|7516.5|50
1645109700000|2022-02-17 14:55:00|7542.6|7517.6|7538.8|7523.8|7543.8|7523.8|7537.8|7517.5|40
1645110000000|2022-02-17 15:00:00|7543.4|7518.4|7536.4|7521.4|7543.6|7524.1|7536|7516.1|66
1645110300000|2022-02-17 15:05:00|7536.5|7521.5|7541.8|7516.8|7541.9|7522.2|7533.6|7516.5|103
1645110600000|2022-02-17 15:10:00|7536.8|7521.8|7536.5|7521.5|7543.1|7522.7|7536.3|7516.4|126
1645110900000|2022-02-17 15:15:00|7536.6|7521.6|7538.3|7523.3|7542.9|7523.5|7536.5|7516.9|40
1645111200000|2022-02-17 15:20:00|7538.6|7523.6|7543.5|7518.5|7543.8|7524|7538.2|7518.3|83
1645111500000|2022-02-17 15:25:00|7538.6|7523.6|7541.1|7526.1|7544.1|7526.2|7538.3|7518.5|112
1645111800000|2022-02-17 15:30:00|7541.2|7526.2|7545.2|7520.2|7545.4|7526.2|7540.1|7520.2|43
1645112100000|2022-02-17 15:35:00|7545.3|7520.3|7543.5|7518.5|7545.4|7525|7538.7|7518.5|42
1645112400000|2022-02-17 15:40:00|7543.6|7518.6|7538.6|7523.6|7543.6|7523.9|7538.4|7518|13
1645112700000|2022-02-17 15:45:00|7543.5|7518.5|7542.8|7517.8|7543.5|7524|7537.9|7517.8|57
1645113000000|2022-02-17 15:50:00|7542.6|7517.6|7537|7522|7542.6|7522.2|7535.2|7515.8|44
1645113300000|2022-02-17 15:55:00|7537.1|7522.1|7541.4|7516.4|7542.9|7522.8|7536.6|7516.4|74
1645113600000|2022-02-17 16:00:00|7541.2|7516.2|7537.1|7522.1|7541.2|7522.2|7536.3|7516.2|26
1645113900000|2022-02-17 16:05:00|7537.3|7522.3|7536.8|7521.8|7541.4|7522.3|7535.5|7515|85
1645114200000|2022-02-17 16:10:00|7536.7|7521.7|7536.9|7521.9|7542.1|7522|7536|7515.8|27
1645114500000|2022-02-17 16:15:00|7537|7522|7538.8|7523.8|7538.8|7523.8|7536.9|7521.9|29
1645114800000|2022-02-17 16:20:00|7538.9|7523.9|7542.4|7517.4|7544.1|7523.9|7538.7|7517.3|55
1645115100000|2022-02-17 16:25:00|7542.3|7517.3|7540.7|7515.7|7542.6|7517.6|7540.7|7515.7|64
1645115400000|2022-02-17 16:30:00|7541|7516|7541|7516|7541.4|7516.4|7540.6|7515.6|36
1645115700000|2022-02-17 16:35:00|7541.1|7516.1|7541.3|7516.3|7541.4|7521|7535.3|7515.1|48
1645116000000|2022-02-17 16:40:00|7541.4|7516.4|7540.4|7515.4|7542.4|7517.4|7540.4|7515.4|73
1645116300000|2022-02-17 16:45:00|7540.5|7515.5|7541.5|7516.5|7542|7517|7540.5|7515.5|84
1645116600000|2022-02-17 16:50:00|7541.6|7516.6|7541.7|7516.7|7542|7517|7541.4|7516.4|91
1645116900000|2022-02-17 16:55:00|7541.8|7516.8|7542.6|7517.6|7542.6|7517.6|7541.4|7516.4|95
1645117200000|2022-02-17 17:00:00|7542.4|7517.4|7541.2|7516.2|7543|7518|7541|7516|113
1645117500000|2022-02-17 17:05:00|7541.3|7516.3|7540.8|7515.8|7541.3|7516.3|7540.6|7515.6|104
1645117800000|2022-02-17 17:10:00|7540.9|7515.9|7540.3|7515.3|7541.1|7516.1|7540.1|7515.1|152
1645118100000|2022-02-17 17:15:00|7540.4|7515.4|7540.4|7515.4|7540.5|7515.5|7540.1|7515.1|35
1645118400000|2022-02-17 17:20:00|7540.5|7515.5|7539.7|7514.7|7540.5|7520.3|7534.6|7513.8|94
1645118700000|2022-02-17 17:25:00|7539.6|7514.6|7539.8|7514.8|7539.9|7514.9|7539.3|7514.3|89
1645119000000|2022-02-17 17:30:00|7539.7|7514.7|7539.8|7514.8|7540.9|7520.6|7532.3|7512|174
1645119300000|2022-02-17 17:35:00|7539.7|7514.7|7540|7515|7540.1|7515.1|7539.7|7514.7|109
1645119600000|2022-02-17 17:40:00|7539.9|7514.9|7539.8|7514.8|7540.1|7519.7|7534.6|7514.7|80
1645119900000|2022-02-17 17:45:00|7534.9|7519.9|7540|7515|7540.1|7520.1|7534.7|7514.8|102
1645120200000|2022-02-17 17:50:00|7540.1|7515.1|7539.9|7514.9|7540.1|7515.1|7539.9|7514.9|72
1645120500000|2022-02-17 17:55:00|7540|7515|7540|7515|7540.1|7515.1|7539.9|7514.9|52
1645120800000|2022-02-17 18:00:00|7540.1|7515.1|7539.9|7514.9|7540.1|7515.1|7539.9|7514.9|39
1645121100000|2022-02-17 18:05:00|7539.8|7514.8|7539.9|7514.9|7540.1|7515.1|7539.8|7514.8|94
1645121400000|2022-02-17 18:10:00|7540|7515|7540.2|7515.2|7540.3|7515.3|7539.9|7514.9|28
1645121700000|2022-02-17 18:15:00|7540.3|7515.3|7540.3|7515.3|7540.5|7515.5|7540.1|7515.1|58
1645122000000|2022-02-17 18:20:00|7540.1|7515.1|7540.5|7515.5|7540.7|7515.7|7540.1|7515.1|52
1645122300000|2022-02-17 18:25:00|7540.4|7515.4|7540|7515|7540.5|7515.5|7540|7515|37
1645122600000|2022-02-17 18:30:00|7540.1|7515.1|7540.4|7515.4|7540.5|7515.5|7540|7515|63
1645122900000|2022-02-17 18:35:00|7540.3|7515.3|7539.4|7514.4|7540.5|7515.5|7539.4|7514.4|26
1645123200000|2022-02-17 18:40:00|7539.5|7514.5|7540.3|7515.3|7540.8|7519.6|7534.3|7514.5|41
1645123500000|2022-02-17 18:45:00|7540.4|7515.4|7542.4|7517.4|7542.8|7520|7535|7514.9|71
1645123800000|2022-02-17 18:50:00|7542.3|7517.3|7541.3|7516.3|7542.3|7517.3|7540.8|7515.8|52
1645124100000|2022-02-17 18:55:00|7541.4|7516.4|7540.9|7515.9|7541.5|7516.5|7540.1|7515.1|48
1645124400000|2022-02-17 19:00:00|7541|7516|7541.3|7516.3|7541.7|7516.7|7541|7516|20
1645124700000|2022-02-17 19:05:00|7541.6|7516.6|7541.3|7516.3|7541.6|7516.6|7541.3|7516.3|20
1645125000000|2022-02-17 19:10:00|7541.4|7516.4|7541.3|7516.3|7541.4|7516.4|7541.3|7516.3|2
1645125300000|2022-02-17 19:15:00|7541.4|7516.4|7541.1|7516.1|7541.4|7516.4|7541.1|7516.1|61
1645125600000|2022-02-17 19:20:00|7541.2|7516.2|7541.7|7516.7|7541.8|7516.8|7541|7516|16
1645125900000|2022-02-17 19:25:00|7541.8|7516.8|7542|7517|7542.4|7517.4|7541.8|7516.8|13
1645126200000|2022-02-17 19:30:00|7541.9|7516.9|7541.7|7516.7|7542.1|7517.1|7540.8|7515.8|81
1645126500000|2022-02-17 19:35:00|7541.8|7516.8|7541.1|7516.1|7541.8|7516.8|7541|7516|15
1645126800000|2022-02-17 19:40:00|7541.5|7516.5|7536.4|7521.4|7541.5|7521.6|7536.4|7515.9|14
1645127100000|2022-02-17 19:45:00|7536.3|7521.3|7537.3|7522.3|7537.4|7522.4|7536.3|7521.3|15
1645127400000|2022-02-17 19:50:00|7537.5|7522.5|7537.7|7522.7|7537.7|7522.7|7537.5|7522.5|3
1645127700000|2022-02-17 19:55:00|7537.6|7522.6|7537.7|7522.7|7537.7|7522.7|7537.6|7522.6|2
1645147800000|2022-02-18 01:30:00|7542.7|7517.7|7542.7|7517.7|7543.6|7518.6|7542.5|7517.5|26
1645148100000|2022-02-18 01:35:00|7542.6|7517.6|7541.6|7516.6|7542.6|7517.6|7541.6|7516.6|9
1645148400000|2022-02-18 01:40:00|7541.4|7516.4|7541.4|7516.4|7541.7|7516.7|7541.4|7516.4|6
1645149000000|2022-02-18 01:50:00|7541.3|7516.3|7541.1|7516.1|7541.3|7516.3|7541.1|7516.1|2
1645149300000|2022-02-18 01:55:00|7541|7516|7540.8|7515.8|7541|7516|7540.8|7515.8|3
1645149900000|2022-02-18 02:05:00|7540.9|7515.9|7541.1|7516.1|7541.1|7516.1|7540.9|7515.9|8
1645150500000|2022-02-18 02:15:00|7541|7516|7541.1|7516.1|7541.1|7516.1|7541|7516|2
1645151100000|2022-02-18 02:25:00|7542.3|7517.3|7543.5|7518.5|7543.8|7518.8|7542.3|7517.3|40
1645151700000|2022-02-18 02:35:00|7543.2|7518.2|7541.1|7516.1|7543.2|7518.2|7540.8|7515.8|25
1645152000000|2022-02-18 02:40:00|7541|7516|7541.1|7516.1|7541.1|7516.1|7541|7516|6
1645152900000|2022-02-18 02:55:00|7541|7516|7540.7|7515.7|7541|7516|7540.7|7515.7|5
1645153200000|2022-02-18 03:00:00|7540.8|7515.8|7539.2|7514.2|7540.9|7515.9|7536.9|7511.9|154
1645153500000|2022-02-18 03:05:00|7539.3|7514.3|7539.2|7514.2|7540.1|7515.1|7538.6|7513.6|201
1645153800000|2022-02-18 03:10:00|7539.1|7514.1|7541.1|7516.1|7541.2|7516.2|7538.7|7513.7|91
1645154100000|2022-02-18 03:15:00|7540.8|7515.8|7540.9|7515.9|7541.3|7516.3|7539.9|7514.9|41
1645154400000|2022-02-18 03:20:00|7540.5|7515.5|7541.1|7516.1|7541.3|7516.3|7540.5|7515.5|24
1645154700000|2022-02-18 03:25:00|7541.5|7516.5|7541.1|7516.1|7541.5|7516.5|7540.5|7515.5|30
1645155000000|2022-02-18 03:30:00|7541.2|7516.2|7543|7518|7544|7519|7540.3|7515.3|312
1645155300000|2022-02-18 03:35:00|7543.1|7518.1|7542.8|7517.8|7544.9|7524|7539|7516.6|114
1645155600000|2022-02-18 03:40:00|7542.7|7517.7|7542.9|7517.9|7543.6|7518.6|7541.6|7516.6|49
1645155900000|2022-02-18 03:45:00|7542.8|7517.8|7542.9|7517.9|7543.8|7518.8|7542.4|7517.4|68
1645156200000|2022-02-18 03:50:00|7542.8|7517.8|7539.8|7514.8|7543.2|7518.2|7539.5|7514.5|61
1645156500000|2022-02-18 03:55:00|7540.2|7515.2|7540.5|7515.5|7540.9|7515.9|7539.8|7514.8|37
1645156800000|2022-02-18 04:00:00|7540.3|7515.3|7539.5|7514.5|7540.3|7520.2|7533.5|7513.3|78
1645157100000|2022-02-18 04:05:00|7539.6|7514.6|7539|7514|7540.2|7515.2|7539|7514|41
1645157400000|2022-02-18 04:10:00|7539.4|7514.4|7536.1|7511.1|7539.6|7514.6|7535.9|7510.9|56
1645157700000|2022-02-18 04:15:00|7536|7511|7531.3|7516.3|7536.4|7516.4|7530.1|7509.5|86
1645158000000|2022-02-18 04:20:00|7531.4|7516.4|7531.2|7516.2|7536.5|7517|7529.8|7510.6|124
1645158300000|2022-02-18 04:25:00|7531.3|7516.3|7529.1|7514.1|7531.7|7516.7|7528.9|7513.9|80
1645158600000|2022-02-18 04:30:00|7529|7514|7532.2|7517.2|7533.2|7518.2|7529|7514|114
1645158900000|2022-02-18 04:35:00|7532|7517|7532.6|7517.6|7532.7|7517.7|7530.7|7515.7|135
1645159200000|2022-02-18 04:40:00|7532.8|7517.8|7532.6|7517.6|7534.6|7519.6|7532.2|7517.2|77
1645159500000|2022-02-18 04:45:00|7532.7|7517.7|7529.6|7514.6|7532.7|7517.7|7529.2|7514.2|93
1645159800000|2022-02-18 04:50:00|7529.5|7514.5|7526.6|7511.6|7529.5|7514.5|7526.2|7511.2|127
1645160100000|2022-02-18 04:55:00|7526.8|7511.8|7530|7515|7530.6|7515.6|7526.6|7511.6|77
1645160400000|2022-02-18 05:00:00|7529.9|7514.9|7529.2|7514.2|7529.9|7514.9|7528.9|7513.9|17
1645160700000|2022-02-18 05:05:00|7529.1|7514.1|7528.8|7513.8|7529.6|7514.6|7528.7|7513.7|51
1645161000000|2022-02-18 05:10:00|7528.7|7513.7|7525.7|7510.7|7529.2|7514.2|7525.4|7510.4|80
1645161300000|2022-02-18 05:15:00|7525.6|7510.6|7525.4|7510.4|7526.5|7511.5|7525.4|7510.4|87
1645161600000|2022-02-18 05:20:00|7525.5|7510.5|7526.4|7511.4|7526.7|7511.7|7524.9|7509.9|42
1645161900000|2022-02-18 05:25:00|7526.2|7511.2|7525.4|7510.4|7526.7|7511.7|7525|7510|56
1645162200000|2022-02-18 05:30:00|7525.5|7510.5|7525.6|7510.6|7525.9|7510.9|7524.3|7509.3|56
1645162500000|2022-02-18 05:35:00|7525.5|7510.5|7528|7513|7528|7513|7525.2|7510.2|38
1645162800000|2022-02-18 05:40:00|7528.1|7513.1|7526.7|7511.7|7528.9|7513.9|7526.6|7511.6|60
1645163100000|2022-02-18 05:45:00|7526.8|7511.8|7526.3|7511.3|7527.7|7512.7|7526|7511|66
1645163400000|2022-02-18 05:50:00|7526.4|7511.4|7525.9|7510.9|7526.6|7511.6|7525.1|7510.1|37
1645163700000|2022-02-18 05:55:00|7526.1|7511.1|7521.8|7506.8|7526.2|7511.2|7521.8|7506.8|55
1645164000000|2022-02-18 06:00:00|7521.7|7506.7|7522.5|7507.5|7523.6|7508.6|7520.7|7505.7|98
1645164300000|2022-02-18 06:05:00|7522.6|7507.6|7521.6|7506.6|7523.3|7508.3|7521.6|7506.6|43
1645164600000|2022-02-18 06:10:00|7521.7|7506.7|7520.3|7505.3|7521.7|7506.7|7519.5|7504.5|70
1645164900000|2022-02-18 06:15:00|7520|7505|7518.2|7503.2|7520.3|7505.3|7517.1|7502.1|108
1645165200000|2022-02-18 06:20:00|7518.4|7503.4|7514.5|7499.5|7519.9|7503.7|7514.4|7494.3|105
1645165500000|2022-02-18 06:25:00|7514.9|7499.9|7512.8|7497.8|7515.2|7500.2|7511.8|7496.8|121
1645165800000|2022-02-18 06:30:00|7512.7|7497.7|7513.7|7498.7|7515.8|7500.8|7512.7|7497.7|111
1645166100000|2022-02-18 06:35:00|7513.8|7498.8|7515|7500|7515.2|7500.2|7512.8|7497.8|119
1645166400000|2022-02-18 06:40:00|7515.1|7500.1|7512.1|7497.1|7515.1|7500.1|7510|7495|165
1645166700000|2022-02-18 06:45:00|7512.2|7497.2|7512.6|7497.6|7514.2|7499.2|7511.5|7496.5|85
1645167000000|2022-02-18 06:50:00|7512.8|7497.8|7513.2|7498.2|7513.3|7498.3|7512.1|7497.1|50
1645167300000|2022-02-18 06:55:00|7513.3|7498.3|7513|7498|7513.7|7498.7|7512.8|7497.8|56
1645167600000|2022-02-18 07:00:00|7513.1|7498.1|7513.6|7498.6|7513.8|7498.8|7512.6|7497.6|52
1645167900000|2022-02-18 07:05:00|7514.1|7499.1|7511.4|7496.4|7514.2|7499.2|7510.8|7495.8|76
1645168200000|2022-02-18 07:10:00|7511.5|7496.5|7505.3|7490.3|7511.7|7496.7|7505|7490|208
1645168500000|2022-02-18 07:15:00|7505.2|7490.2|7507.2|7492.2|7507.6|7492.6|7502.5|7487.5|133
1645168800000|2022-02-18 07:20:00|7507.4|7492.4|7506.8|7491.8|7508|7493|7504.9|7489.9|148
1645169100000|2022-02-18 07:25:00|7507|7492|7506.1|7491.1|7508.5|7493.5|7505.6|7490.6|163
1645169400000|2022-02-18 07:30:00|7505.8|7490.8|7502.2|7487.2|7506.9|7491.9|7501.1|7486.1|186
1645169700000|2022-02-18 07:35:00|7502.1|7487.1|7503|7488|7504.4|7489.4|7502.1|7487.1|167
1645170000000|2022-02-18 07:40:00|7502.9|7487.9|7503.8|7488.8|7503.8|7488.8|7502.3|7487.3|78
1645170300000|2022-02-18 07:45:00|7503.7|7488.7|7502.9|7487.9|7504.3|7489.3|7500.7|7485.7|111
1645170600000|2022-02-18 07:50:00|7503|7488|7507.1|7492.1|7507.1|7492.1|7502.6|7487.6|129
1645170900000|2022-02-18 07:55:00|7507|7492|7507.1|7492.1|7508.8|7493.8|7506.9|7491.9|111
1645171200000|2022-02-18 08:00:00|7507|7492|7508.4|7483.4|7509|7492.1|7502.9|7482.6|170
1645171500000|2022-02-18 08:05:00|7503.8|7488.8|7506.7|7491.7|7507.1|7492.1|7503.8|7488.8|109
1645171800000|2022-02-18 08:10:00|7506.6|7491.6|7504|7489|7511.4|7491.6|7504|7483.7|76
1645172100000|2022-02-18 08:15:00|7509|7484|7503.7|7488.7|7509.1|7490.4|7503.2|7483.1|81
1645172400000|2022-02-18 08:20:00|7503.8|7488.8|7504.3|7489.3|7504.8|7489.8|7503.5|7488.5|126
1645172700000|2022-02-18 08:25:00|7504.4|7489.4|7504.6|7489.6|7504.8|7489.8|7504|7489|110
1645173000000|2022-02-18 08:30:00|7504.7|7489.7|7504.2|7489.2|7505.2|7490.2|7504.1|7489.1|57
1645173300000|2022-02-18 08:35:00|7504.3|7489.3|7505.2|7490.2|7505.7|7490.7|7504.2|7489.2|72
1645173600000|2022-02-18 08:40:00|7505.1|7490.1|7504.3|7489.3|7505.2|7490.2|7503.5|7488.5|61
1645173900000|2022-02-18 08:45:00|7504.4|7489.4|7504.5|7489.5|7504.9|7489.9|7500.8|7485.8|146
1645174200000|2022-02-18 08:50:00|7504.4|7489.4|7503.2|7488.2|7504.6|7489.6|7503.2|7488.2|83
1645174500000|2022-02-18 08:55:00|7503.1|7488.1|7502.9|7487.9|7503.2|7488.2|7501.2|7486.2|64
1645174800000|2022-02-18 09:00:00|7502.8|7487.8|7502.7|7487.7|7507.8|7488.2|7502.2|7482.7|45
1645175100000|2022-02-18 09:05:00|7507.7|7482.7|7503.2|7488.2|7507.8|7489.2|7502.6|7482.7|64
1645175400000|2022-02-18 09:10:00|7503.3|7488.3|7504.5|7489.5|7505.1|7490.1|7503.2|7488.2|45
1645175700000|2022-02-18 09:15:00|7504.4|7489.4|7503.6|7488.6|7505.2|7490.2|7503.2|7488.2|45
1645176000000|2022-02-18 09:20:00|7503.8|7488.8|7501.3|7486.3|7508.8|7489.9|7501|7483.7|107
1645176300000|2022-02-18 09:25:00|7501.1|7486.1|7499.7|7484.7|7501.2|7486.2|7499.1|7484.1|90
1645176600000|2022-02-18 09:30:00|7500|7485|7503.3|7478.3|7504.6|7485.5|7499.6|7477.8|110
1645176900000|2022-02-18 09:35:00|7503.2|7478.2|7500.7|7475.7|7503.9|7483.2|7495.6|7475.5|126
1645177200000|2022-02-18 09:40:00|7496|7481|7492.1|7477.1|7501.5|7481.5|7492|7476.1|124
1645177500000|2022-02-18 09:45:00|7492|7477|7490.8|7475.8|7499.8|7480|7490.4|7472.5|137
1645177800000|2022-02-18 09:50:00|7491|7476|7490.8|7475.8|7492.7|7477.7|7488.4|7473.4|178
1645178100000|2022-02-18 09:55:00|7490.7|7475.7|7495.5|7480.5|7495.6|7480.6|7490.6|7475.6|114
1645178400000|2022-02-18 10:00:00|7495.6|7480.6|7496.2|7481.2|7496.2|7481.2|7495.1|7480.1|105
1645178700000|2022-02-18 10:05:00|7495.7|7480.7|7495.7|7480.7|7496.2|7481.2|7495|7480|51
1645179000000|2022-02-18 10:10:00|7495.8|7480.8|7497|7482|7497.8|7482.8|7495.8|7480.8|48
1645179300000|2022-02-18 10:15:00|7496.9|7481.9|7496.3|7481.3|7496.9|7481.9|7494|7479|93
1645179600000|2022-02-18 10:20:00|7496.1|7481.1|7495.2|7480.2|7496.1|7481.1|7494.8|7479.8|66
1645179900000|2022-02-18 10:25:00|7495.1|7480.1|7501.5|7476.5|7501.5|7481.2|7495.1|7475|37
1645180200000|2022-02-18 10:30:00|7501.6|7476.6|7497.5|7482.5|7502.6|7482.6|7496.7|7476.2|66
1645180500000|2022-02-18 10:35:00|7497.3|7482.3|7496.4|7481.4|7502.2|7483.3|7496.4|7476.3|54
1645180800000|2022-02-18 10:40:00|7496.2|7481.2|7494.3|7479.3|7496.4|7481.4|7494.3|7479.3|44
1645181100000|2022-02-18 10:45:00|7493.8|7478.8|7490.1|7475.1|7498.4|7478.8|7489.6|7472.8|150
1645181400000|2022-02-18 10:50:00|7490|7475|7494.1|7479.1|7499.4|7480.1|7489.8|7470|126
1645181700000|2022-02-18 10:55:00|7494.2|7479.2|7500|7475|7500.9|7481.1|7494|7474.5|103
1645182000000|2022-02-18 11:00:00|7495.1|7480.1|7494|7479|7499.6|7480.2|7493.8|7474.6|52
1645182300000|2022-02-18 11:05:00|7494.2|7479.2|7493.6|7478.6|7494.2|7479.2|7493.2|7478.2|36
1645182600000|2022-02-18 11:10:00|7493.5|7478.5|7500.2|7475.2|7500.9|7481.1|7493.5|7473.8|50
1645182900000|2022-02-18 11:15:00|7499.8|7474.8|7495.7|7480.7|7500.9|7481.2|7495.6|7474.7|85
1645183200000|2022-02-18 11:20:00|7495.8|7480.8|7500.2|7475.2|7501.2|7481.5|7495.1|7475.2|60
1645183500000|2022-02-18 11:25:00|7500|7475|7499.8|7474.8|7500.8|7480.8|7495.6|7474.7|34
1645183800000|2022-02-18 11:30:00|7499.9|7474.9|7493.8|7478.8|7499.9|7479.8|7493.1|7473.7|16
1645184100000|2022-02-18 11:35:00|7494.1|7479.1|7496.9|7471.9|7497.2|7479.7|7492.2|7471.9|17
1645184400000|2022-02-18 11:40:00|7491.8|7476.8|7492.7|7477.7|7493.3|7478.3|7491.8|7476.8|13
1645184700000|2022-02-18 11:45:00|7491.9|7476.9|7491.6|7476.6|7492|7477|7491.6|7476.6|15
1645185000000|2022-02-18 11:50:00|7491.7|7476.7|7490.9|7475.9|7496.1|7476.9|7488.7|7468.9|84
1645185300000|2022-02-18 11:55:00|7491|7476|7487.7|7472.7|7495.8|7476|7487.5|7468.8|38
1645185600000|2022-02-18 12:00:00|7487.8|7472.8|7489.6|7474.6|7495|7474.6|7487.7|7469.7|37
1645185900000|2022-02-18 12:05:00|7489.5|7474.5|7489.9|7474.9|7494.9|7475.7|7489.2|7469.6|55
1645186200000|2022-02-18 12:10:00|7489.8|7474.8|7490|7475|7490|7475|7489.7|7474.7|35
1645186500000|2022-02-18 12:15:00|7489.9|7474.9|7489.7|7474.7|7490|7475|7489.7|7474.7|15
1645186800000|2022-02-18 12:20:00|7489.6|7474.6|7492|7467|7493.9|7474.6|7487.6|7466.6|89
1645187100000|2022-02-18 12:25:00|7491.8|7466.8|7487.5|7472.5|7492.9|7473.1|7487|7466.8|43
1645187400000|2022-02-18 12:30:00|7487.3|7472.3|7487.9|7472.9|7487.9|7472.9|7487.3|7472.3|33
1645187700000|2022-02-18 12:35:00|7487.8|7472.8|7487.2|7472.2|7492.7|7472.8|7487.1|7467.1|27
1645188000000|2022-02-18 12:40:00|7487.1|7472.1|7492.4|7467.4|7492.7|7472.1|7486.7|7467|27
1645188300000|2022-02-18 12:45:00|7492|7467|7487.8|7462.8|7492.2|7470.8|7484.2|7462.6|68
1645188600000|2022-02-18 12:50:00|7488|7463|7485.4|7460.4|7488.7|7467.3|7479.5|7459.5|73
1645188900000|2022-02-18 12:55:00|7485.3|7460.3|7486.3|7461.3|7486.5|7466.6|7479|7458.8|92
1645189200000|2022-02-18 13:00:00|7486.2|7461.2|7490.6|7465.6|7490.8|7470.2|7482.4|7461.2|55
1645189500000|2022-02-18 13:05:00|7490.5|7465.5|7489.6|7464.6|7490.7|7470.4|7484.9|7462.7|144
1645189800000|2022-02-18 13:10:00|7489.9|7464.9|7486.3|7471.3|7492.8|7472.8|7486.1|7464.5|216
1645190100000|2022-02-18 13:15:00|7486.5|7471.5|7492.6|7467.6|7493.5|7471.6|7485.6|7466|132
1645190400000|2022-02-18 13:20:00|7492.7|7467.7|7495.8|7470.8|7496.2|7475.7|7487.2|7467|118
1645190700000|2022-02-18 13:25:00|7496.1|7471.1|7493.6|7478.6|7499|7479.1|7490|7470.8|152
1645191000000|2022-02-18 13:30:00|7493.4|7478.4|7494|7469|7497.2|7478.4|7489.4|7469|123
1645191300000|2022-02-18 13:35:00|7493.8|7468.8|7489|7474|7494.5|7474.4|7487.3|7467|63
1645191600000|2022-02-18 13:40:00|7488.9|7473.9|7493.3|7468.3|7493.8|7473.9|7487.2|7466.5|89
1645191900000|2022-02-18 13:45:00|7493.5|7468.5|7494.9|7469.9|7496.1|7476.9|7489|7468.5|87
1645192200000|2022-02-18 13:50:00|7495.1|7470.1|7493.9|7468.9|7495.3|7470.3|7493.9|7468.9|42
1645192500000|2022-02-18 13:55:00|7494.1|7469.1|7493.5|7468.5|7494.5|7474.7|7487.5|7468.5|49
1645192800000|2022-02-18 14:00:00|7493.7|7468.7|7490.4|7475.4|7495.2|7475.8|7487.3|7468|92
1645193100000|2022-02-18 14:05:00|7490.2|7475.2|7490|7475|7490.4|7475.4|7489.9|7474.9|45
1645193400000|2022-02-18 14:10:00|7490.1|7475.1|7490.2|7475.2|7490.4|7475.4|7490.1|7475.1|20
1645193700000|2022-02-18 14:15:00|7490.3|7475.3|7490.1|7475.1|7490.4|7475.4|7489.8|7474.8|52
1645194000000|2022-02-18 14:20:00|7490.2|7475.2|7490.4|7475.4|7490.5|7475.5|7490|7475|31
1645194300000|2022-02-18 14:25:00|7490|7475|7489|7474|7490.2|7475.2|7488.4|7473.4|85
1645194600000|2022-02-18 14:30:00|7489.1|7474.1|7490.2|7475.2|7490.9|7475.9|7488.9|7473.9|67
1645194900000|2022-02-18 14:35:00|7490.3|7475.3|7490.4|7475.4|7490.8|7475.8|7489.4|7474.4|80
1645195200000|2022-02-18 14:40:00|7490.6|7475.6|7491.8|7476.8|7492|7477|7490.1|7475.1|53
1645195500000|2022-02-18 14:45:00|7491.3|7476.3|7489.2|7474.2|7491.3|7476.3|7489|7474|41
1645195800000|2022-02-18 14:50:00|7488.7|7473.7|7488.8|7473.8|7489.5|7474.5|7488.4|7473.4|68
1645196100000|2022-02-18 14:55:00|7488.9|7473.9|7492.9|7467.9|7493|7473.9|7486.5|7467.7|91
1645196400000|2022-02-18 15:00:00|7492.7|7467.7|7486.5|7471.5|7492.7|7473.2|7486.5|7467.1|89
1645196700000|2022-02-18 15:05:00|7486.7|7471.7|7486.8|7471.8|7486.9|7471.9|7486.4|7471.4|8
1645197000000|2022-02-18 15:10:00|7486.7|7471.7|7487|7472|7487.1|7472.1|7486.4|7471.4|71
1645197300000|2022-02-18 15:15:00|7486.9|7471.9|7486.8|7471.8|7488.6|7473.6|7485.7|7470.7|70
1645197600000|2022-02-18 15:20:00|7486.7|7471.7|7486.9|7471.9|7487.1|7472.1|7486.7|7471.7|30
1645197900000|2022-02-18 15:25:00|7486.8|7471.8|7487.6|7472.6|7487.9|7472.9|7486.8|7471.8|51
1645198200000|2022-02-18 15:30:00|7487.2|7472.2|7486.3|7471.3|7487.7|7472.7|7486.1|7471.1|83
1645198500000|2022-02-18 15:35:00|7486|7471|7487.5|7472.5|7487.6|7472.6|7485.2|7470.2|54
1645198800000|2022-02-18 15:40:00|7487.4|7472.4|7494.4|7469.4|7495|7474.8|7487.3|7468.2|174
1645199100000|2022-02-18 15:45:00|7494.3|7469.3|7486.3|7471.3|7494.4|7474.9|7485.8|7469.2|87
1645199400000|2022-02-18 15:50:00|7486.5|7471.5|7492.6|7467.6|7493.1|7473.1|7485.9|7467.2|100
1645199700000|2022-02-18 15:55:00|7492.8|7467.8|7488.3|7473.3|7492.8|7474.6|7487.6|7467.6|28
1645200000000|2022-02-18 16:00:00|7488.4|7473.4|7496.4|7481.4|7498.1|7481.7|7488.3|7470.6|99
1645200300000|2022-02-18 16:05:00|7496.1|7481.1|7503|7478|7505.7|7484.2|7495.5|7476.3|208
1645200600000|2022-02-18 16:10:00|7502.8|7477.8|7500.5|7475.5|7505.4|7481.2|7495.3|7475.1|201
1645200900000|2022-02-18 16:15:00|7495.3|7480.3|7499.8|7474.8|7501|7480.8|7495.3|7474.6|38
1645201200000|2022-02-18 16:20:00|7499.9|7474.9|7500.7|7475.7|7500.8|7479.6|7494.6|7473.9|66
1645201500000|2022-02-18 16:25:00|7500.8|7475.8|7500.3|7475.3|7500.8|7480.2|7494.3|7473.8|65
1645201800000|2022-02-18 16:30:00|7500.2|7475.2|7501|7476|7501.3|7476.3|7500.1|7475.1|50
1645202100000|2022-02-18 16:35:00|7500.9|7475.9|7501|7476|7501.1|7480.9|7495.8|7475.7|16
1645202400000|2022-02-18 16:40:00|7500.9|7475.9|7500.8|7475.8|7501.1|7480.8|7495|7475.5|28
1645202700000|2022-02-18 16:45:00|7500.7|7475.7|7500.7|7475.7|7500.8|7475.8|7500.4|7475.4|11
1645203000000|2022-02-18 16:50:00|7500.6|7475.6|7501.3|7476.3|7501.3|7481.1|7496.1|7475.5|57
1645203300000|2022-02-18 16:55:00|7501.2|7476.2|7501.5|7476.5|7501.9|7476.9|7501.2|7476.2|36
1645203600000|2022-02-18 17:00:00|7501.2|7476.2|7501.2|7476.2|7501.5|7476.5|7500.9|7475.9|19
1645203900000|2022-02-18 17:05:00|7501|7476|7501.8|7476.8|7502.2|7482.1|7496.3|7475.4|54
1645204200000|2022-02-18 17:10:00|7501.9|7476.9|7501.6|7476.6|7501.9|7482.1|7496.7|7476.3|39
1645204500000|2022-02-18 17:15:00|7501.5|7476.5|7500.8|7475.8|7501.6|7476.6|7500.4|7475.4|46
1645204800000|2022-02-18 17:20:00|7500.9|7475.9|7501.4|7476.4|7501.4|7476.4|7500.9|7475.9|10
1645205100000|2022-02-18 17:25:00|7501.2|7476.2|7501.8|7476.8|7502.2|7477.2|7500.5|7475.5|19
1645205400000|2022-02-18 17:30:00|7502|7477|7502|7477|7502.4|7477.4|7501.6|7476.6|38
1645205700000|2022-02-18 17:35:00|7501.9|7476.9|7500.7|7475.7|7502|7477|7500.6|7475.6|32
1645206000000|2022-02-18 17:40:00|7500.6|7475.6|7501.4|7476.4|7501.4|7476.4|7500.2|7475.2|81
1645206300000|2022-02-18 17:45:00|7501.6|7476.6|7501.6|7476.6|7501.9|7476.9|7501.4|7476.4|30
1645206600000|2022-02-18 17:50:00|7501.4|7476.4|7502.2|7477.2|7502.4|7477.4|7501.2|7476.2|78
1645206900000|2022-02-18 17:55:00|7502.1|7477.1|7501.6|7476.6|7502.2|7477.2|7501.6|7476.6|47
1645207200000|2022-02-18 18:00:00|7501.8|7476.8|7501|7476|7501.8|7476.8|7501|7476|28
1645207500000|2022-02-18 18:05:00|7501.2|7476.2|7501|7476|7501.2|7476.2|7501|7476|24
1645207800000|2022-02-18 18:10:00|7501.2|7476.2|7501.6|7476.6|7501.6|7476.6|7501|7476|18
1645208100000|2022-02-18 18:15:00|7501.5|7476.5|7501.5|7476.5|7501.6|7476.6|7501.5|7476.5|3
1645208400000|2022-02-18 18:20:00|7501.6|7476.6|7500.9|7475.9|7501.6|7476.6|7500.7|7475.7|38
1645208700000|2022-02-18 18:25:00|7500.7|7475.7|7500.4|7475.4|7501|7476|7500.4|7475.4|42
1645209000000|2022-02-18 18:30:00|7500.5|7475.5|7499.8|7474.8|7500.7|7475.7|7498.6|7473.6|59
1645209300000|2022-02-18 18:35:00|7500.4|7475.4|7499.4|7474.4|7500.4|7479.2|7494.2|7474.2|80
1645209600000|2022-02-18 18:40:00|7499.3|7474.3|7499.6|7474.6|7499.8|7474.8|7499.3|7474.3|71
1645209900000|2022-02-18 18:45:00|7499.4|7474.4|7497.6|7472.6|7499.6|7474.6|7496|7471|227
1645210200000|2022-02-18 18:50:00|7497.5|7472.5|7497.1|7472.1|7497.6|7472.6|7497|7472|48
1645210500000|2022-02-18 18:55:00|7497.2|7472.2|7497.1|7472.1|7497.2|7472.2|7497|7472|12
1645210800000|2022-02-18 19:00:00|7497|7472|7497|7472|7497.6|7472.6|7496.9|7471.9|48
1645211100000|2022-02-18 19:05:00|7496.7|7471.7|7496.3|7471.3|7496.7|7471.7|7496.3|7471.3|5
1645211400000|2022-02-18 19:10:00|7496|7471|7496|7471|7496|7471|7496|7471|1
1645212000000|2022-02-18 19:20:00|7496.1|7471.1|7490.7|7475.7|7496.1|7475.7|7490.7|7470.6|5
1645212300000|2022-02-18 19:25:00|7490.6|7475.6|7490.5|7475.5|7490.6|7475.6|7490.4|7475.4|3
1645212600000|2022-02-18 19:30:00|7490.4|7475.4|7489.8|7474.8|7490.4|7475.4|7489.5|7474.5|9
1645212900000|2022-02-18 19:35:00|7489.7|7474.7|7495.7|7470.7|7495.8|7475.5|7489.7|7469.7|52
1645213200000|2022-02-18 19:40:00|7495.8|7470.8|7495.5|7470.5|7495.8|7470.8|7495|7470|16
1645213500000|2022-02-18 19:45:00|7495.7|7470.7|7495.8|7470.8|7495.8|7470.8|7495.7|7470.7|2
1645213800000|2022-02-18 19:50:00|7495.7|7470.7|7495|7470|7496.6|7471.6|7495|7470|10
1645214100000|2022-02-18 19:55:00|7494.9|7469.9|7494.6|7469.6|7494.9|7475|7489.8|7469.3|8
1645214400000|2022-02-18 20:00:00|7494.5|7469.5|7494.7|7469.7|7494.7|7469.7|7494.3|7469.3|12
1645214700000|2022-02-18 20:05:00|7494.8|7469.8|7494.7|7469.7|7494.8|7469.8|7494.7|7469.7|2
1645215300000|2022-02-18 20:15:00|7494.5|7469.5|7494.5|7469.5|7494.5|7469.5|7494.5|7469.5|1
1645215900000|2022-02-18 20:25:00|7494.8|7469.8|7495.6|7470.6|7495.7|7470.7|7494.8|7469.8|13
1645216200000|2022-02-18 20:30:00|7495.8|7470.8|7496.2|7471.2|7496.2|7471.2|7495.5|7470.5|13
1645216500000|2022-02-18 20:35:00|7495.6|7470.6|7495.6|7470.6|7496.2|7471.2|7495.6|7470.6|3
1645216800000|2022-02-18 20:40:00|7496|7471|7495.6|7470.6|7496|7471|7495.6|7470.6|2
1645217100000|2022-02-18 20:45:00|7495.8|7470.8|7495.5|7470.5|7496.1|7471.1|7495.5|7470.5|9
1645217400000|2022-02-18 20:50:00|7495.6|7470.6|7496.8|7471.8|7496.8|7471.8|7495.6|7470.6|14
1645217700000|2022-02-18 20:55:00|7497.1|7472.1|7497.4|7472.4|7497.8|7472.8|7497.1|7472.1|17
1645407000000|2022-02-21 01:30:00|7501.1|7476.1|7501.1|7476.1|7501.1|7476.1|7501.1|7476.1|1
1645407300000|2022-02-21 01:35:00|7500.9|7475.9|7500.1|7475.1|7500.9|7475.9|7500.1|7475.1|2
1645407600000|2022-02-21 01:40:00|7500.2|7475.2|7500.7|7475.7|7501|7476|7500.1|7475.1|12
1645407900000|2022-02-21 01:45:00|7499.4|7474.4|7497.6|7472.6|7500|7475|7496.3|7471.3|18
1645408200000|2022-02-21 01:50:00|7497.5|7472.5|7497.9|7472.9|7497.9|7472.9|7497.5|7472.5|13
1645408800000|2022-02-21 02:00:00|7497|7472|7495|7470|7497.9|7472.9|7495|7470|52
1645409100000|2022-02-21 02:05:00|7495.1|7470.1|7491.7|7466.7|7495.1|7470.1|7491.3|7466.3|63
1645409400000|2022-02-21 02:10:00|7491.6|7466.6|7491.6|7466.6|7491.6|7466.6|7491.6|7466.6|1
1645409700000|2022-02-21 02:15:00|7491.7|7466.7|7494.3|7469.3|7494.3|7469.3|7491.3|7466.3|26
1645410000000|2022-02-21 02:20:00|7491.6|7466.6|7494.6|7469.6|7494.6|7469.6|7491.6|7466.6|23
1645410300000|2022-02-21 02:25:00|7495.7|7470.7|7495.7|7470.7|7495.7|7470.7|7495.7|7470.7|1
1645410900000|2022-02-21 02:35:00|7495.4|7470.4|7495.4|7470.4|7495.4|7470.4|7495.4|7470.4|1
1645412400000|2022-02-21 03:00:00|7495.3|7470.3|7496.9|7471.9|7497.4|7472.4|7495.3|7470.3|37
1645412700000|2022-02-21 03:05:00|7496.7|7471.7|7495.5|7470.5|7496.7|7471.7|7495|7470|66
1645413000000|2022-02-21 03:10:00|7495.6|7470.6|7495.5|7470.5|7495.6|7470.6|7495.5|7470.5|2
1645413300000|2022-02-21 03:15:00|7495.6|7470.6|7495.1|7470.1|7495.6|7470.6|7494.9|7469.9|15
1645413600000|2022-02-21 03:20:00|7494.9|7469.9|7494.4|7469.4|7495.2|7470.2|7494.3|7469.3|57
1645413900000|2022-02-21 03:25:00|7494.5|7469.5|7493.8|7468.8|7494.7|7469.7|7492.3|7467.3|51
1645414200000|2022-02-21 03:30:00|7493.5|7468.5|7493.6|7468.6|7494.5|7469.5|7493.3|7468.3|214
1645414500000|2022-02-21 03:35:00|7493.4|7468.4|7492.9|7467.9|7493.4|7468.4|7491.7|7466.7|166
1645414800000|2022-02-21 03:40:00|7493|7468|7490.3|7465.3|7493|7471.6|7486.2|7464.3|122
1645415100000|2022-02-21 03:45:00|7490.4|7465.4|7492.1|7467.1|7492.2|7467.2|7490|7465|89
1645415400000|2022-02-21 03:50:00|7492.3|7467.3|7494.2|7469.2|7494.8|7469.8|7492.3|7467.3|152
1645415700000|2022-02-21 03:55:00|7494.3|7469.3|7493.7|7468.7|7494.7|7469.7|7492.8|7467.8|74
1645416000000|2022-02-21 04:00:00|7493.8|7468.8|7494.3|7469.3|7495.3|7470.3|7493.8|7468.8|65
1645416300000|2022-02-21 04:05:00|7494.4|7469.4|7491.2|7466.2|7494.4|7469.4|7490.2|7465.2|81
1645416600000|2022-02-21 04:10:00|7491.5|7466.5|7490.5|7465.5|7492.8|7467.8|7490.4|7465.4|83
1645416900000|2022-02-21 04:15:00|7490.4|7465.4|7485.1|7460.1|7490.5|7465.5|7483.8|7458.8|141
1645417200000|2022-02-21 04:20:00|7485|7460|7487.3|7462.3|7487.7|7462.7|7484.4|7459.4|62
1645417500000|2022-02-21 04:25:00|7487.4|7462.4|7484|7459|7487.5|7465.5|7477|7456.7|128
1645417800000|2022-02-21 04:30:00|7483.9|7458.9|7482.8|7467.8|7486.2|7467.8|7480.6|7458.7|102
1645418100000|2022-02-21 04:35:00|7482.9|7467.9|7481.2|7466.2|7484.8|7469.8|7480.7|7465.7|106
1645418400000|2022-02-21 04:40:00|7480.9|7465.9|7480.8|7465.8|7481.6|7466.6|7480.5|7465.5|65
1645418700000|2022-02-21 04:45:00|7480.7|7465.7|7479.8|7454.8|7480.8|7465.8|7474.3|7454.8|87
1645419000000|2022-02-21 04:50:00|7479.9|7454.9|7473.8|7458.8|7480.2|7459.7|7471.8|7451.9|128
1645419300000|2022-02-21 04:55:00|7473.9|7458.9|7469.1|7454.1|7476.1|7459|7468.9|7448.7|164
1645419600000|2022-02-21 05:00:00|7469|7454|7470.4|7455.4|7471.1|7456.1|7468.7|7453.7|141
1645419900000|2022-02-21 05:05:00|7470.3|7455.3|7472.8|7457.8|7473|7458|7470.1|7455.1|56
1645420200000|2022-02-21 05:10:00|7472.9|7457.9|7471.8|7456.8|7472.9|7457.9|7469.8|7454.8|51
1645420500000|2022-02-21 05:15:00|7471.9|7456.9|7473.2|7458.2|7473.5|7458.5|7471.8|7456.8|74
1645420800000|2022-02-21 05:20:00|7473|7458|7473.2|7458.2|7476.3|7461.3|7473|7458|65
1645421100000|2022-02-21 05:25:00|7473.3|7458.3|7475.8|7460.8|7476.6|7461.6|7473.3|7458.3|59
1645421400000|2022-02-21 05:30:00|7475.7|7460.7|7479.1|7464.1|7479.5|7464.5|7475.4|7460.4|114
1645421700000|2022-02-21 05:35:00|7479|7464|7479.6|7464.6|7479.6|7464.6|7477.8|7462.8|65
1645422000000|2022-02-21 05:40:00|7479.4|7464.4|7479.4|7464.4|7479.7|7464.7|7478.2|7463.2|58
1645422300000|2022-02-21 05:45:00|7479.3|7464.3|7476.2|7461.2|7479.4|7464.4|7475.6|7460.6|118
1645422600000|2022-02-21 05:50:00|7476.1|7461.1|7475.7|7460.7|7476.8|7461.8|7475.7|7460.7|48
1645422900000|2022-02-21 05:55:00|7475.8|7460.8|7478.9|7463.9|7478.9|7463.9|7475.5|7460.5|49
1645423200000|2022-02-21 06:00:00|7478.8|7463.8|7480.9|7465.9|7482.2|7467.2|7478.8|7463.8|110
1645423500000|2022-02-21 06:05:00|7481|7466|7480.9|7465.9|7481.8|7466.8|7480.4|7465.4|89
1645423800000|2022-02-21 06:10:00|7481|7466|7480.4|7465.4|7481.6|7466.6|7479.9|7464.9|52
1645424100000|2022-02-21 06:15:00|7480.5|7465.5|7480.8|7465.8|7480.9|7465.9|7479.5|7464.5|57
1645424400000|2022-02-21 06:20:00|7480.7|7465.7|7478.3|7463.3|7480.7|7465.7|7478.3|7463.3|88
1645424700000|2022-02-21 06:25:00|7478.4|7463.4|7479.3|7464.3|7479.5|7464.5|7478.4|7463.4|46
1645425000000|2022-02-21 06:30:00|7479.4|7464.4|7476.2|7461.2|7479.4|7464.4|7476|7461|79
1645425300000|2022-02-21 06:35:00|7475.5|7460.5|7476.4|7461.4|7476.4|7461.4|7474.8|7459.8|124
1645425600000|2022-02-21 06:40:00|7476.2|7461.2|7475|7460|7476.4|7461.4|7474.9|7459.9|98
1645425900000|2022-02-21 06:45:00|7474.7|7459.7|7473.3|7458.3|7474.8|7459.8|7472.7|7457.7|45
1645426200000|2022-02-21 06:50:00|7473.5|7458.5|7471.2|7456.2|7473.6|7458.6|7470.8|7455.8|98
1645426500000|2022-02-21 06:55:00|7471.1|7456.1|7473.2|7458.2|7473.2|7458.2|7470|7455|84
1645426800000|2022-02-21 07:00:00|7472.9|7457.9|7473|7458|7474.5|7459.5|7471.4|7456.4|98
1645427100000|2022-02-21 07:05:00|7472.8|7457.8|7472.2|7457.2|7473|7458|7471.8|7456.8|47
1645427400000|2022-02-21 07:10:00|7472.4|7457.4|7473.6|7458.6|7473.8|7458.8|7472.3|7457.3|78
1645427700000|2022-02-21 07:15:00|7473.7|7458.7|7473.1|7458.1|7473.8|7458.8|7472.9|7457.9|68
1645428000000|2022-02-21 07:20:00|7473.2|7458.2|7473.8|7458.8|7474.3|7459.3|7473|7458|109
1645428300000|2022-02-21 07:25:00|7473.7|7458.7|7475.5|7460.5|7475.8|7460.8|7472.6|7457.6|60
1645428600000|2022-02-21 07:30:00|7475.4|7460.4|7475.5|7460.5|7475.5|7460.5|7472.9|7457.9|82
1645428900000|2022-02-21 07:35:00|7475.8|7460.8|7477.3|7462.3|7477.5|7462.5|7475.5|7460.5|77
1645429200000|2022-02-21 07:40:00|7477.1|7462.1|7478|7463|7478.4|7463.4|7475.7|7460.7|55
1645429500000|2022-02-21 07:45:00|7478.5|7463.5|7477.8|7462.8|7479|7464|7475.6|7460.6|107
1645429800000|2022-02-21 07:50:00|7477.7|7462.7|7476.4|7461.4|7477.7|7462.7|7475.9|7460.9|56
1645430100000|2022-02-21 07:55:00|7476.7|7461.7|7476.4|7461.4|7478.2|7463.2|7476.4|7461.4|112
1645430400000|2022-02-21 08:00:00|7476.3|7461.3|7473|7458|7476.7|7461.7|7472.9|7457.9|152
1645430700000|2022-02-21 08:05:00|7473.4|7458.4|7473.2|7458.2|7473.4|7458.4|7472.8|7457.8|27
1645431000000|2022-02-21 08:10:00|7473.3|7458.3|7475.8|7460.8|7475.9|7460.9|7473.3|7458.3|100
1645431300000|2022-02-21 08:15:00|7475.7|7460.7|7475.4|7460.4|7475.7|7460.7|7472.5|7457.5|101
1645431600000|2022-02-21 08:20:00|7475.3|7460.3|7473.4|7458.4|7475.9|7460.9|7472.3|7457.3|107
1645431900000|2022-02-21 08:25:00|7473|7458|7467.8|7452.8|7473|7458|7467.5|7452.5|144
1645432200000|2022-02-21 08:30:00|7467.9|7452.9|7465.7|7450.7|7468.3|7453.3|7464.2|7449.2|119
1645432500000|2022-02-21 08:35:00|7465.8|7450.8|7470.2|7455.2|7476|7461|7465.8|7450.8|320
1645432800000|2022-02-21 08:40:00|7470|7455|7471.6|7456.6|7473.4|7458.4|7470|7455|154
1645433100000|2022-02-21 08:45:00|7471.7|7456.7|7470|7455|7473.1|7458.1|7469.7|7454.7|102
1645433400000|2022-02-21 08:50:00|7469.9|7454.9|7471.4|7456.4|7471.4|7456.4|7469.7|7454.7|91
1645433700000|2022-02-21 08:55:00|7471.2|7456.2|7473|7458|7473.6|7458.6|7469.7|7454.7|108
1645434000000|2022-02-21 09:00:00|7472.9|7457.9|7474.2|7459.2|7474.4|7459.4|7472.2|7457.2|136
1645434300000|2022-02-21 09:05:00|7474|7459|7469.8|7454.8|7474|7459|7469.1|7454.1|92
1645434600000|2022-02-21 09:10:00|7469.7|7454.7|7468.8|7453.8|7470.4|7455.4|7467.1|7452.1|95
1645434900000|2022-02-21 09:15:00|7468.9|7453.9|7472.1|7457.1|7472.8|7457.8|7468.8|7453.8|105
1645435200000|2022-02-21 09:20:00|7472.2|7457.2|7471.8|7456.8|7472.9|7457.9|7471.7|7456.7|55
1645435500000|2022-02-21 09:25:00|7471.7|7456.7|7477|7452|7477.2|7457.2|7470.6|7451.8|87
1645435800000|2022-02-21 09:30:00|7471.9|7456.9|7471|7456|7472|7457|7470.9|7455.9|38
1645436100000|2022-02-21 09:35:00|7470.9|7455.9|7471.9|7456.9|7472.5|7457.5|7470.9|7455.9|59
1645436400000|2022-02-21 09:40:00|7472|7457|7473.6|7458.6|7473.6|7458.6|7471.9|7456.9|49
1645436700000|2022-02-21 09:45:00|7473.4|7458.4|7475|7460|7475.1|7460.1|7472.7|7457.7|50
1645437000000|2022-02-21 09:50:00|7475.1|7460.1|7476.9|7461.9|7476.9|7461.9|7475|7460|56
1645437300000|2022-02-21 09:55:00|7476.8|7461.8|7479.4|7464.4|7479.8|7464.8|7476.7|7461.7|96
1645437600000|2022-02-21 10:00:00|7479.6|7464.6|7482.5|7467.5|7487.1|7468.1|7479.4|7461.9|61
1645437900000|2022-02-21 10:05:00|7482.3|7467.3|7483.8|7468.8|7483.9|7468.9|7481.7|7466.7|56
1645438200000|2022-02-21 10:10:00|7483.9|7468.9|7487.7|7472.7|7487.7|7472.7|7482.8|7467.8|79
1645438500000|2022-02-21 10:15:00|7487.6|7472.6|7485.2|7470.2|7490.6|7472.7|7484.9|7465.6|89
1645438800000|2022-02-21 10:20:00|7485.3|7470.3|7486.4|7471.4|7491.6|7471.9|7484.9|7466.6|56
1645439100000|2022-02-21 10:25:00|7486.2|7471.2|7491.3|7466.3|7491.5|7471.6|7485.9|7466|73
1645439400000|2022-02-21 10:30:00|7491.2|7466.2|7487.2|7472.2|7491.2|7472.2|7486.1|7466.2|43
1645439700000|2022-02-21 10:35:00|7487.4|7472.4|7487|7472|7487.4|7472.4|7486.8|7471.8|10
1645440000000|2022-02-21 10:40:00|7486.9|7471.9|7486.8|7471.8|7487|7472|7486.3|7471.3|14
1645440300000|2022-02-21 10:45:00|7486.9|7471.9|7484.8|7469.8|7487.1|7472.1|7484.7|7469.7|32
1645440600000|2022-02-21 10:50:00|7484.9|7469.9|7484.6|7469.6|7485.2|7470.2|7484.5|7469.5|42
1645440900000|2022-02-21 10:55:00|7484.7|7469.7|7485.4|7470.4|7485.4|7470.4|7484.2|7469.2|22
1645441200000|2022-02-21 11:00:00|7485.5|7470.5|7485.5|7470.5|7485.9|7470.9|7485.4|7470.4|23
1645441500000|2022-02-21 11:05:00|7485.6|7470.6|7486.4|7471.4|7486.6|7471.6|7485.6|7470.6|40
1645441800000|2022-02-21 11:10:00|7486.3|7471.3|7484.9|7469.9|7486.7|7471.7|7484.8|7469.8|72
1645442100000|2022-02-21 11:15:00|7485|7470|7485.7|7470.7|7485.7|7470.7|7484.8|7469.8|45
1645442400000|2022-02-21 11:20:00|7485.6|7470.6|7486.3|7471.3|7486.3|7471.3|7485.3|7470.3|24
1645442700000|2022-02-21 11:25:00|7486.4|7471.4|7485.6|7470.6|7486.4|7471.4|7484.9|7469.9|44
1645443000000|2022-02-21 11:30:00|7485.5|7470.5|7485.9|7470.9|7485.9|7470.9|7485.4|7470.4|10
1645443300000|2022-02-21 11:35:00|7485.4|7470.4|7485.9|7470.9|7485.9|7470.9|7485.4|7470.4|3
1645443600000|2022-02-21 11:40:00|7486.2|7471.2|7495.2|7470.2|7496|7471.2|7486.2|7466.5|17
1645443900000|2022-02-21 11:45:00|7495.4|7470.4|7488.1|7473.1|7496|7473.7|7488.1|7468.8|43
1645444200000|2022-02-21 11:50:00|7488.2|7473.2|7494.3|7469.3|7494.3|7475.4|7487.9|7468.8|73
1645444500000|2022-02-21 11:55:00|7489|7474|7489|7474|7494|7474.2|7488.4|7468.6|54
1645444800000|2022-02-21 12:00:00|7493.8|7468.8|7490.6|7475.6|7493.8|7475.8|7488.9|7468.8|43
1645445100000|2022-02-21 12:05:00|7490.7|7475.7|7492.5|7477.5|7498.4|7478.3|7490.6|7472|86
1645445400000|2022-02-21 12:10:00|7492.6|7477.6|7492.1|7477.1|7497.4|7477.8|7491.6|7472.2|86
1645445700000|2022-02-21 12:15:00|7491.8|7476.8|7492.4|7477.4|7492.8|7477.8|7491.3|7476.3|51
1645446000000|2022-02-21 12:20:00|7492.6|7477.6|7494.6|7479.6|7500.3|7480.5|7492.6|7472.9|88
1645446300000|2022-02-21 12:25:00|7494.5|7479.5|7494.8|7479.8|7494.9|7479.9|7494.2|7479.2|40
1645446600000|2022-02-21 12:30:00|7494.9|7479.9|7495.1|7480.1|7496.1|7481.1|7494.9|7479.9|38
1645446900000|2022-02-21 12:35:00|7494.9|7479.9|7493.5|7478.5|7498.9|7480.7|7493.4|7473.4|51
1645447200000|2022-02-21 12:40:00|7493.6|7478.6|7496.2|7481.2|7499.5|7481.2|7493.3|7473.4|80
1645447500000|2022-02-21 12:45:00|7496.1|7481.1|7501.8|7486.8|7506.8|7486.8|7495.7|7480.7|57
1645447800000|2022-02-21 12:50:00|7501.5|7486.5|7498|7483|7506.9|7487.1|7497.9|7481.1|110
1645448100000|2022-02-21 12:55:00|7497.9|7482.9|7497.2|7482.2|7498.5|7483.5|7497|7482|42
1645448400000|2022-02-21 13:00:00|7497.1|7482.1|7497.2|7482.2|7497.3|7482.3|7496.1|7481.1|44
1645448700000|2022-02-21 13:05:00|7497.1|7482.1|7497.4|7482.4|7497.4|7482.4|7497.1|7482.1|32
1645449000000|2022-02-21 13:10:00|7497.5|7482.5|7498.2|7483.2|7498.3|7483.3|7497.5|7482.5|7
1645449300000|2022-02-21 13:15:00|7498.1|7483.1|7505.4|7480.4|7505.5|7485.2|7497.1|7479.1|108
1645449600000|2022-02-21 13:20:00|7505.5|7480.5|7505.4|7480.4|7506.1|7485.7|7500.3|7480.3|59
1645449900000|2022-02-21 13:25:00|7505.3|7480.3|7505.4|7480.4|7505.4|7485.5|7500|7480|21
1645450200000|2022-02-21 13:30:00|7505.5|7480.5|7505.4|7480.4|7505.6|7480.6|7505.4|7480.4|30
1645450500000|2022-02-21 13:35:00|7500.3|7485.3|7499.1|7484.1|7500.3|7485.3|7498.5|7483.5|38
1645450800000|2022-02-21 13:40:00|7499|7484|7503.8|7478.8|7503.9|7484.1|7498.6|7478.4|28
1645451100000|2022-02-21 13:45:00|7503.9|7478.9|7499.1|7484.1|7504|7484.1|7498.5|7478.6|35
1645451400000|2022-02-21 13:50:00|7498.9|7483.9|7504.2|7479.2|7504.3|7484|7498.8|7478.8|43
1645451700000|2022-02-21 13:55:00|7504.3|7479.3|7507.1|7482.1|7507.2|7486.7|7497.8|7478.2|152
1645452000000|2022-02-21 14:00:00|7507.2|7482.2|7501.2|7486.2|7509.3|7489.3|7501|7481.4|141
1645452300000|2022-02-21 14:05:00|7501|7486|7499.7|7484.7|7506.5|7486.4|7499.7|7479.9|91
1645452600000|2022-02-21 14:10:00|7499.9|7484.9|7494.3|7479.3|7505|7484.9|7494.2|7474.2|110
1645452900000|2022-02-21 14:15:00|7494.2|7479.2|7495.9|7470.9|7498.8|7479.2|7490.5|7470.1|91
1645453200000|2022-02-21 14:20:00|7490.9|7475.9|7494.2|7469.2|7495.6|7475.9|7490.1|7468.7|105
1645453500000|2022-02-21 14:25:00|7494.3|7469.3|7493.7|7468.7|7495.4|7474.2|7488.7|7468.7|85
1645453800000|2022-02-21 14:30:00|7493.6|7468.6|7493.4|7468.4|7493.9|7473.8|7488.5|7468.1|37
1645454100000|2022-02-21 14:35:00|7493.3|7468.3|7495.8|7470.8|7496.2|7475.6|7489|7468.1|49
1645454400000|2022-02-21 14:40:00|7495.9|7470.9|7492.4|7477.4|7496.3|7477.6|7490.6|7470.8|42
1645454700000|2022-02-21 14:45:00|7492.7|7477.7|7497.6|7472.6|7497.8|7477.7|7492.6|7472.6|8
1645455000000|2022-02-21 14:50:00|7497.5|7472.5|7494.5|7469.5|7497.5|7477.4|7490.8|7469.3|41
1645455300000|2022-02-21 14:55:00|7494.6|7469.6|7494.1|7469.1|7495.2|7470.2|7493.6|7468.6|59
1645455600000|2022-02-21 15:00:00|7494.3|7469.3|7492.6|7467.6|7494.8|7469.8|7492.1|7467.1|76
1645455900000|2022-02-21 15:05:00|7492.5|7467.5|7489.7|7464.7|7492.6|7467.6|7489.7|7464.7|89
1645456200000|2022-02-21 15:10:00|7489.9|7464.9|7490.6|7465.6|7492|7467|7488.8|7463.8|103
1645456500000|2022-02-21 15:15:00|7490.7|7465.7|7490.3|7465.3|7490.7|7465.7|7489.8|7464.8|54
1645456800000|2022-02-21 15:20:00|7490.4|7465.4|7490.5|7465.5|7490.7|7465.7|7490.3|7465.3|33
1645457100000|2022-02-21 15:25:00|7490.6|7465.6|7490.3|7465.3|7491|7471.1|7485.8|7465.2|67
1645457400000|2022-02-21 15:30:00|7490.2|7465.2|7489.5|7464.5|7490.6|7470.1|7485|7462.7|84
1645457700000|2022-02-21 15:35:00|7489.6|7464.6|7489.5|7464.5|7490.1|7465.1|7488.4|7463.4|83
1645458000000|2022-02-21 15:40:00|7489.7|7464.7|7485.3|7460.3|7489.8|7464.8|7485.3|7460.3|99
1645458300000|2022-02-21 15:45:00|7485.1|7460.1|7488.6|7463.6|7488.7|7463.7|7484.7|7459.7|114
1645458600000|2022-02-21 15:50:00|7489.2|7464.2|7488|7463|7489.3|7464.3|7487.8|7462.8|71
1645458900000|2022-02-21 15:55:00|7488.1|7463.1|7488.5|7463.5|7488.9|7463.9|7487.8|7462.8|92
1645459200000|2022-02-21 16:00:00|7488.9|7463.9|7488|7463|7489.2|7464.2|7487.8|7462.8|100
1645459500000|2022-02-21 16:05:00|7488.1|7463.1|7487.9|7462.9|7488.2|7463.2|7487.5|7462.5|58
1645459800000|2022-02-21 16:10:00|7487.8|7462.8|7486.7|7461.7|7487.9|7462.9|7486.7|7461.7|51
1645460100000|2022-02-21 16:15:00|7486.6|7461.6|7486.2|7461.2|7487|7462|7486.1|7461.1|28
1645460400000|2022-02-21 16:20:00|7486.1|7461.1|7486.4|7461.4|7486.4|7461.4|7484.5|7459.5|91
1645460700000|2022-02-21 16:25:00|7486.3|7461.3|7484.8|7459.8|7486.5|7466.1|7481|7459.7|33
1645461000000|2022-02-21 16:30:00|7484.6|7459.6|7484.4|7459.4|7484.8|7459.8|7484.2|7459.2|58
1645461300000|2022-02-21 16:35:00|7484.5|7459.5|7485|7460|7485|7460|7483.3|7458.3|70
1645461600000|2022-02-21 16:40:00|7485.1|7460.1|7485.2|7460.2|7485.2|7460.2|7485|7460|10
1645461900000|2022-02-21 16:45:00|7485.1|7460.1|7484.6|7459.6|7485.2|7460.2|7484.2|7459.2|58
1645462200000|2022-02-21 16:50:00|7484.7|7459.7|7485|7460|7485|7460|7484.7|7459.7|10
1645462500000|2022-02-21 16:55:00|7484.9|7459.9|7484.8|7459.8|7485.1|7460.1|7484.8|7459.8|12
1645462800000|2022-02-21 17:00:00|7484.9|7459.9|7484.8|7459.8|7484.9|7459.9|7484.7|7459.7|8
1645463100000|2022-02-21 17:05:00|7484.9|7459.9|7485.4|7460.4|7485.4|7460.4|7484.9|7459.9|12
1645463400000|2022-02-21 17:10:00|7485.2|7460.2|7485.4|7460.4|7485.4|7460.4|7485.2|7460.2|4
1645463700000|2022-02-21 17:15:00|7485.3|7460.3|7485.5|7460.5|7485.8|7460.8|7485.3|7460.3|9
1645464000000|2022-02-21 17:20:00|7485.6|7460.6|7485.9|7460.9|7486.7|7461.7|7485.6|7460.6|37
1645464300000|2022-02-21 17:25:00|7485.8|7460.8|7486|7461|7486.1|7461.1|7485.8|7460.8|31
1645464600000|2022-02-21 17:30:00|7486.1|7461.1|7485.8|7460.8|7486.2|7461.2|7485.7|7460.7|18
1645464900000|2022-02-21 17:35:00|7485.7|7460.7|7486.1|7461.1|7486.1|7461.1|7485.6|7460.6|12
1645465200000|2022-02-21 17:40:00|7486.2|7461.2|7485.8|7460.8|7486.2|7461.2|7485.4|7460.4|16
1645465500000|2022-02-21 17:45:00|7485.9|7460.9|7485.5|7460.5|7485.9|7460.9|7485.4|7460.4|8
1645465800000|2022-02-21 17:50:00|7485.6|7460.6|7485.5|7460.5|7485.7|7460.7|7485.5|7460.5|26
1645466100000|2022-02-21 17:55:00|7485.3|7460.3|7486.3|7461.3|7486.5|7461.5|7485.1|7460.1|31
1645466400000|2022-02-21 18:00:00|7486.2|7461.2|7486|7461|7486.4|7461.4|7485.2|7460.2|40
1645466700000|2022-02-21 18:05:00|7485.9|7460.9|7486.2|7461.2|7486.3|7461.3|7485.6|7460.6|14
1645467000000|2022-02-21 18:10:00|7486.3|7461.3|7492.7|7467.7|7493.2|7469.4|7482.1|7461.3|94
1645467300000|2022-02-21 18:15:00|7492.8|7467.8|7493.3|7468.3|7493.6|7468.6|7491.4|7466.4|63
1645467600000|2022-02-21 18:20:00|7493.2|7468.2|7493.7|7468.7|7493.8|7468.8|7493.2|7468.2|13
1645468200000|2022-02-21 18:30:00|7493.8|7468.8|7494|7469|7494.1|7469.1|7493.8|7468.8|9
1645468500000|2022-02-21 18:35:00|7494.1|7469.1|7494.8|7469.8|7495.6|7470.6|7494|7469|6
1645468800000|2022-02-21 18:40:00|7495.1|7470.1|7495.3|7470.3|7495.3|7470.3|7495.1|7470.1|4
1645469400000|2022-02-21 18:50:00|7494.8|7469.8|7494.8|7469.8|7494.8|7469.8|7494.8|7469.8|1
1645469700000|2022-02-21 18:55:00|7494.4|7469.4|7494.5|7469.5|7494.6|7469.6|7494.4|7469.4|8
1645470000000|2022-02-21 19:00:00|7494.6|7469.6|7494.5|7469.5|7494.6|7469.6|7494.4|7469.4|63
1645470300000|2022-02-21 19:05:00|7494.4|7469.4|7494.5|7469.5|7494.6|7469.6|7494.4|7469.4|46
1645470600000|2022-02-21 19:10:00|7494.6|7469.6|7494.9|7469.9|7494.9|7469.9|7494.5|7469.5|5
1645470900000|2022-02-21 19:15:00|7495|7470|7496.5|7471.5|7496.5|7471.5|7494.6|7469.6|9
1645471200000|2022-02-21 19:20:00|7496.3|7471.3|7496|7471|7496.3|7471.3|7496|7471|2
1645471500000|2022-02-21 19:25:00|7496.2|7471.2|7497.5|7472.5|7497.8|7472.8|7496.2|7471.2|7
1645471800000|2022-02-21 19:30:00|7497.4|7472.4|7497.6|7472.6|7497.6|7472.6|7497.3|7472.3|3
1645472100000|2022-02-21 19:35:00|7497.7|7472.7|7498|7473|7498.8|7473.8|7497.3|7472.3|24
1645472400000|2022-02-21 19:40:00|7498.2|7473.2|7498.3|7473.3|7498.3|7473.3|7498.2|7473.2|2
1645473000000|2022-02-21 19:50:00|7499.9|7474.9|7500.9|7475.9|7500.9|7475.9|7499.9|7474.9|15
1645473300000|2022-02-21 19:55:00|7500.8|7475.8|7500.8|7475.8|7500.8|7475.8|7500.8|7475.8|1
1645493400000|2022-02-22 01:30:00|7502.9|7477.9|7502.2|7477.2|7502.9|7477.9|7502.2|7477.2|22
1645494000000|2022-02-22 01:40:00|7502.5|7477.5|7501.9|7476.9|7502.8|7477.8|7501.8|7476.8|27
1645494300000|2022-02-22 01:45:00|7502|7477|7502|7477|7502|7477|7501.9|7476.9|3
1645494600000|2022-02-22 01:50:00|7502.1|7477.1|7502.3|7477.3|7502.4|7477.4|7502.1|7477.1|8
1645494900000|2022-02-22 01:55:00|7502.7|7477.7|7503.8|7478.8|7503.8|7478.8|7502.7|7477.7|10
1645495500000|2022-02-22 02:05:00|7503.4|7478.4|7503|7478|7503.4|7478.4|7503|7478|4
1645495800000|2022-02-22 02:10:00|7502.8|7477.8|7501.7|7476.7|7502.8|7477.8|7501.6|7476.6|12
1645496100000|2022-02-22 02:15:00|7501.6|7476.6|7501.6|7476.6|7501.6|7476.6|7501.5|7476.5|3
1645496400000|2022-02-22 02:20:00|7501.5|7476.5|7501.3|7476.3|7501.6|7476.6|7501.3|7476.3|9
1645496700000|2022-02-22 02:25:00|7501.2|7476.2|7501|7476|7501.2|7476.2|7501|7476|6
1645497300000|2022-02-22 02:35:00|7501.1|7476.1|7502.2|7477.2|7502.3|7477.3|7501.1|7476.1|11
1645497600000|2022-02-22 02:40:00|7502.3|7477.3|7502.2|7477.2|7502.3|7477.3|7502.2|7477.2|6
1645497900000|2022-02-22 02:45:00|7502.1|7477.1|7501.9|7476.9|7502.1|7477.1|7501.9|7476.9|8
1645498500000|2022-02-22 02:55:00|7502.1|7477.1|7502.6|7477.6|7502.6|7477.6|7502.1|7477.1|6
1645498800000|2022-02-22 03:00:00|7502.7|7477.7|7502.6|7477.6|7502.7|7477.7|7502.4|7477.4|7
1645499100000|2022-02-22 03:05:00|7502.7|7477.7|7502.6|7477.6|7502.7|7477.7|7502.6|7477.6|2
1645499400000|2022-02-22 03:10:00|7502.7|7477.7|7502.9|7477.9|7502.9|7477.9|7502.2|7477.2|19
1645499700000|2022-02-22 03:15:00|7503|7478|7503.1|7478.1|7503.2|7478.2|7503|7478|4
1645500000000|2022-02-22 03:20:00|7503|7478|7503|7478|7503.1|7478.1|7503|7478|5
1645500300000|2022-02-22 03:25:00|7503.1|7478.1|7503.4|7478.4|7503.4|7478.4|7503|7478|13
1645500600000|2022-02-22 03:30:00|7503.3|7478.3|7507.9|7482.9|7510|7485|7503|7478|293
1645500900000|2022-02-22 03:35:00|7507.7|7482.7|7514|7489|7515.3|7490.3|7507.7|7482.7|111
1645501200000|2022-02-22 03:40:00|7513.9|7488.9|7515.5|7490.5|7515.6|7490.6|7513.8|7488.8|94
1645501500000|2022-02-22 03:45:00|7516|7491|7517.3|7492.3|7517.4|7492.4|7514.8|7489.8|67
1645501800000|2022-02-22 03:50:00|7517.2|7492.2|7513.2|7488.2|7517.2|7492.2|7513|7488|127
1645502100000|2022-02-22 03:55:00|7513.3|7488.3|7512.9|7487.9|7515.6|7495.4|7510.4|7487.8|102
1645502400000|2022-02-22 04:00:00|7512.8|7487.8|7510.3|7485.3|7512.9|7491.5|7506.4|7485.3|97
1645502700000|2022-02-22 04:05:00|7510.4|7485.4|7508.1|7483.1|7510.4|7485.4|7508|7483|92
1645503000000|2022-02-22 04:10:00|7507.9|7482.9|7510.2|7485.2|7513.4|7493.2|7505.7|7482.8|107
1645503300000|2022-02-22 04:15:00|7510.3|7485.3|7504.5|7489.5|7512.1|7491.1|7504.5|7484.2|87
1645503600000|2022-02-22 04:20:00|7504.6|7489.6|7505.2|7490.2|7505.6|7490.6|7503.3|7488.3|73
1645503900000|2022-02-22 04:25:00|7505.1|7490.1|7509.5|7484.5|7510.8|7490.8|7504.6|7484.5|90
1645504200000|2022-02-22 04:30:00|7504.5|7489.5|7501.6|7486.6|7505.1|7490.1|7500.9|7485.9|182
1645504500000|2022-02-22 04:35:00|7501.5|7486.5|7502.1|7487.1|7502.4|7487.4|7500.8|7485.8|68
1645504800000|2022-02-22 04:40:00|7502.2|7487.2|7507.3|7492.3|7507.3|7492.3|7501.9|7486.9|123
1645505100000|2022-02-22 04:45:00|7507.6|7492.6|7511.9|7496.9|7511.9|7496.9|7507.2|7492.2|140
1645505400000|2022-02-22 04:50:00|7511.8|7496.8|7509.6|7494.6|7511.9|7496.9|7509.4|7494.4|121
1645505700000|2022-02-22 04:55:00|7509.7|7494.7|7514.5|7499.5|7514.9|7499.9|7509.6|7494.6|225
1645506000000|2022-02-22 05:00:00|7514.6|7499.6|7515.3|7500.3|7515.7|7500.7|7514|7499|66
1645506300000|2022-02-22 05:05:00|7515.1|7500.1|7513|7498|7515.3|7500.3|7511.1|7496.1|102
1645506600000|2022-02-22 05:10:00|7513.3|7498.3|7516.6|7501.6|7516.6|7501.6|7512.1|7497.1|142
1645506900000|2022-02-22 05:15:00|7516.7|7501.7|7517.1|7502.1|7518.4|7503.4|7516.1|7501.1|118
1645507200000|2022-02-22 05:20:00|7517|7502|7514.6|7499.6|7517.8|7502.8|7513.1|7498.1|102
1645507500000|2022-02-22 05:25:00|7514.2|7499.2|7510.7|7495.7|7514.2|7499.2|7510.1|7495.1|172
1645507800000|2022-02-22 05:30:00|7510.6|7495.6|7514.3|7499.3|7514.3|7499.3|7510.5|7495.5|138
1645508100000|2022-02-22 05:35:00|7514.5|7499.5|7512.8|7497.8|7515|7500|7511.9|7496.9|78
1645508400000|2022-02-22 05:40:00|7512.9|7497.9|7512.8|7497.8|7514.3|7499.3|7512.7|7497.7|99
1645508700000|2022-02-22 05:45:00|7512.9|7497.9|7513.7|7498.7|7514|7499|7512.9|7497.9|44
1645509000000|2022-02-22 05:50:00|7513.8|7498.8|7515|7500|7515.2|7500.2|7513.8|7498.8|124
1645509300000|2022-02-22 05:55:00|7515.1|7500.1|7512.1|7497.1|7515.2|7500.2|7511.9|7496.9|60
1645509600000|2022-02-22 06:00:00|7512.2|7497.2|7514.7|7499.7|7514.7|7499.7|7511.7|7496.7|85
1645509900000|2022-02-22 06:05:00|7514.6|7499.6|7517.9|7502.9|7518|7503|7514.6|7499.6|96
1645510200000|2022-02-22 06:10:00|7518|7503|7519.6|7504.6|7522.1|7507.1|7518|7503|136
1645510500000|2022-02-22 06:15:00|7519.4|7504.4|7518.5|7503.5|7519.7|7504.7|7518.3|7503.3|94
1645510800000|2022-02-22 06:20:00|7518.4|7503.4|7518.4|7503.4|7520.7|7505.7|7518.2|7503.2|128
1645511100000|2022-02-22 06:25:00|7518.3|7503.3|7518.6|7503.6|7519|7504|7517|7502|127
1645511400000|2022-02-22 06:30:00|7518.7|7503.7|7519.5|7504.5|7519.5|7504.5|7517.9|7502.9|62
1645511700000|2022-02-22 06:35:00|7519.8|7504.8|7518.1|7503.1|7520.5|7505.5|7516.9|7501.9|91
1645512000000|2022-02-22 06:40:00|7518.2|7503.2|7515.9|7500.9|7518.8|7503.8|7515.8|7500.8|74
1645512300000|2022-02-22 06:45:00|7515.8|7500.8|7517.1|7502.1|7518.3|7503.3|7515.8|7500.8|66
1645512600000|2022-02-22 06:50:00|7517.2|7502.2|7521.6|7506.6|7522.3|7507.3|7517.1|7502.1|152
1645512900000|2022-02-22 06:55:00|7521.7|7506.7|7522.4|7507.4|7526|7511|7521.3|7506.3|156
1645513200000|2022-02-22 07:00:00|7522.8|7507.8|7523.5|7508.5|7523.8|7508.8|7520.2|7505.2|96
1645513500000|2022-02-22 07:05:00|7523.4|7508.4|7525|7510|7526.4|7511.4|7522.3|7507.3|119
1645513800000|2022-02-22 07:10:00|7525.1|7510.1|7525.6|7510.6|7526.3|7511.3|7523.7|7508.7|145
1645514100000|2022-02-22 07:15:00|7525.7|7510.7|7527.1|7512.1|7527.4|7512.4|7525|7510|146
1645514400000|2022-02-22 07:20:00|7527|7512|7529.1|7514.1|7529.5|7514.5|7527|7512|140
1645514700000|2022-02-22 07:25:00|7528.8|7513.8|7526.3|7511.3|7531|7516|7525.5|7510.5|142
1645515000000|2022-02-22 07:30:00|7526.2|7511.2|7527|7512|7527.8|7512.8|7525.5|7510.5|98
1645515300000|2022-02-22 07:35:00|7527.1|7512.1|7526.8|7511.8|7527.5|7512.5|7526.5|7511.5|106
1645515600000|2022-02-22 07:40:00|7526.9|7511.9|7523.3|7508.3|7527.5|7512.5|7522.7|7507.7|88
1645515900000|2022-02-22 07:45:00|7522.9|7507.9|7524.9|7509.9|7525|7510|7520.7|7505.7|244
1645516200000|2022-02-22 07:50:00|7525|7510|7521.8|7506.8|7525.3|7510.3|7521.8|7506.8|186
1645516500000|2022-02-22 07:55:00|7522|7507|7526.7|7511.7|7527.2|7512.2|7522|7507|158
1645516800000|2022-02-22 08:00:00|7526.9|7511.9|7526.1|7511.1|7527.1|7512.1|7524.1|7509.1|154
1645517100000|2022-02-22 08:05:00|7526.2|7511.2|7526.5|7511.5|7527.4|7512.4|7525.2|7510.2|121
1645517400000|2022-02-22 08:10:00|7526.4|7511.4|7521.5|7506.5|7526.5|7511.5|7521.1|7506.1|161
1645517700000|2022-02-22 08:15:00|7521.2|7506.2|7521.4|7506.4|7522.1|7507.1|7520.9|7505.9|123
1645518000000|2022-02-22 08:20:00|7521.5|7506.5|7521.7|7506.7|7526.6|7507.5|7519.7|7501|179
1645518300000|2022-02-22 08:25:00|7521.8|7506.8|7520.2|7505.2|7522.1|7507.1|7520.2|7505.2|89
1645518600000|2022-02-22 08:30:00|7520.4|7505.4|7521.8|7506.8|7522.1|7507.1|7520.1|7505.1|83
1645518900000|2022-02-22 08:35:00|7521.9|7506.9|7524.6|7509.6|7525.8|7510.8|7521.8|7506.8|59
1645519200000|2022-02-22 08:40:00|7524.7|7509.7|7523.1|7508.1|7525|7510|7522.7|7507.7|85
1645519500000|2022-02-22 08:45:00|7523.2|7508.2|7524.6|7509.6|7524.6|7509.6|7523|7508|62
1645519800000|2022-02-22 08:50:00|7524.5|7509.5|7522.7|7507.7|7524.7|7509.7|7522.7|7507.7|64
1645520100000|2022-02-22 08:55:00|7523|7508|7523.9|7508.9|7524.3|7509.3|7522.2|7507.2|65
1645520400000|2022-02-22 09:00:00|7524|7509|7522.4|7507.4|7524|7509|7522.1|7507.1|83
1645520700000|2022-02-22 09:05:00|7522.2|7507.2|7525.1|7500.1|7529|7510|7520|7500|115
1645521000000|2022-02-22 09:10:00|7525|7500|7522.6|7497.6|7525.3|7505.1|7516.3|7497.6|149
1645521300000|2022-02-22 09:15:00|7522.5|7497.5|7517.3|7502.3|7522.5|7503.4|7516.4|7496.4|109
1645521600000|2022-02-22 09:20:00|7517.1|7502.1|7517.4|7502.4|7517.9|7502.9|7516.4|7501.4|60
1645521900000|2022-02-22 09:25:00|7517.3|7502.3|7514.8|7499.8|7517.4|7502.4|7514.3|7499.3|151
1645522200000|2022-02-22 09:30:00|7514.9|7499.9|7516.9|7501.9|7518.1|7503.1|7514.9|7499.9|138
1645522500000|2022-02-22 09:35:00|7517|7502|7515.9|7500.9|7517.1|7502.1|7515.4|7500.4|109
1645522800000|2022-02-22 09:40:00|7516|7501|7515.4|7500.4|7517|7502|7515|7500|94
1645523100000|2022-02-22 09:45:00|7515.7|7500.7|7515.4|7500.4|7516.6|7501.6|7515.4|7500.4|74
1645523400000|2022-02-22 09:50:00|7515.3|7500.3|7515.3|7500.3|7515.7|7500.7|7514.6|7499.6|71
1645523700000|2022-02-22 09:55:00|7515.4|7500.4|7516.7|7501.7|7518.8|7503.8|7515.4|7500.4|92
1645524000000|2022-02-22 10:00:00|7516.5|7501.5|7515.7|7500.7|7517.1|7502.1|7514.8|7499.8|67
1645524300000|2022-02-22 10:05:00|7515.6|7500.6|7515.1|7500.1|7516|7501|7514.8|7499.8|50
1645524600000|2022-02-22 10:10:00|7515.5|7500.5|7515|7500|7515.6|7500.6|7515|7500|28
1645524900000|2022-02-22 10:15:00|7515.1|7500.1|7515.2|7500.2|7515.6|7500.6|7514.7|7499.7|41
1645525200000|2022-02-22 10:20:00|7515.1|7500.1|7515.4|7500.4|7515.4|7500.4|7515|7500|22
1645525500000|2022-02-22 10:25:00|7515.3|7500.3|7513.2|7498.2|7515.3|7500.3|7513.1|7498.1|52
1645525800000|2022-02-22 10:30:00|7513.1|7498.1|7512.3|7497.3|7513.7|7498.7|7511.7|7496.7|75
1645526100000|2022-02-22 10:35:00|7512.1|7497.1|7508.8|7493.8|7513.9|7497.5|7508.5|7488.7|186
1645526400000|2022-02-22 10:40:00|7508.9|7493.9|7512.3|7487.3|7514|7494.4|7505.9|7487.2|184
1645526700000|2022-02-22 10:45:00|7512.2|7487.2|7509.4|7484.4|7512.4|7491.3|7503.1|7483.9|184
1645527000000|2022-02-22 10:50:00|7509.5|7484.5|7503.4|7488.4|7509.5|7489.2|7500.4|7483|165
1645527300000|2022-02-22 10:55:00|7503.5|7488.5|7504.4|7489.4|7509.6|7490.1|7503|7483|99
1645527600000|2022-02-22 11:00:00|7504.3|7489.3|7506.2|7491.2|7511.2|7491.2|7504.3|7484.6|70
1645527900000|2022-02-22 11:05:00|7511.3|7486.3|7509.9|7494.9|7514.2|7495.2|7506.2|7486.3|91
1645528200000|2022-02-22 11:10:00|7510.1|7495.1|7511.1|7496.1|7511.6|7496.6|7510.1|7495.1|37
1645528500000|2022-02-22 11:15:00|7511|7496|7508.1|7493.1|7513.9|7496.4|7508|7488.6|62
1645528800000|2022-02-22 11:20:00|7508.3|7493.3|7506.6|7491.6|7508.3|7493.3|7506.1|7491.1|64
1645529100000|2022-02-22 11:25:00|7506.7|7491.7|7510.8|7485.8|7511.5|7491.9|7505.9|7485.8|53
1645529400000|2022-02-22 11:30:00|7510.9|7485.9|7512.3|7487.3|7513.1|7491.9|7506.9|7485.8|10
1645529700000|2022-02-22 11:35:00|7512.4|7487.4|7512.9|7487.9|7513.8|7488.8|7512.3|7487.3|14
1645530000000|2022-02-22 11:40:00|7512.7|7487.7|7512.4|7487.4|7513.3|7488.3|7512.4|7487.4|25
1645530300000|2022-02-22 11:45:00|7507|7492|7512.5|7487.5|7512.6|7492|7507|7487.2|8
1645530600000|2022-02-22 11:50:00|7512.7|7487.7|7507.7|7492.7|7513.4|7492.9|7506|7487.3|81
1645530900000|2022-02-22 11:55:00|7507.8|7492.8|7501.1|7486.1|7507.8|7492.8|7501.1|7486.1|75
1645531200000|2022-02-22 12:00:00|7501.3|7486.3|7510.4|7485.4|7511.8|7490.3|7500.8|7484.9|93
1645531500000|2022-02-22 12:05:00|7510.3|7485.3|7511.2|7486.2|7512.1|7490.8|7505.4|7484.9|55
1645531800000|2022-02-22 12:10:00|7511|7486|7508.8|7483.8|7511.3|7490.6|7505.2|7483.7|81
1645532100000|2022-02-22 12:15:00|7508.7|7483.7|7502.9|7487.9|7510|7490.1|7502.4|7483.6|64
1645532400000|2022-02-22 12:20:00|7503.1|7488.1|7503.9|7488.9|7504|7489|7502.5|7487.5|36
1645532700000|2022-02-22 12:25:00|7504|7489|7509|7484|7509|7489|7503.9|7483.7|17
1645533000000|2022-02-22 12:30:00|7509.1|7484.1|7508.7|7483.7|7509.2|7489.3|7503.8|7483.7|39
1645533300000|2022-02-22 12:35:00|7508.8|7483.8|7503.8|7488.8|7508.8|7489.3|7503.7|7483.4|37
1645533600000|2022-02-22 12:40:00|7503.9|7488.9|7505.1|7490.1|7505.3|7490.3|7503.9|7488.9|26
1645533900000|2022-02-22 12:45:00|7505|7490|7506.4|7491.4|7506.4|7491.4|7504.3|7489.3|48
1645534200000|2022-02-22 12:50:00|7506.1|7491.1|7505.7|7490.7|7511.2|7491.4|7504.5|7484.8|56
1645534500000|2022-02-22 12:55:00|7505.8|7490.8|7510.9|7485.9|7511.1|7491.3|7505.7|7485.5|61
1645534800000|2022-02-22 13:00:00|7511|7486|7506.4|7491.4|7511|7491.5|7505.8|7485.5|73
1645535100000|2022-02-22 13:05:00|7506.5|7491.5|7505.8|7490.8|7511.6|7491.8|7505.2|7485|105
1645535400000|2022-02-22 13:10:00|7510.8|7485.8|7505.1|7490.1|7510.9|7491.6|7505|7485.6|111
1645535700000|2022-02-22 13:15:00|7505.2|7490.2|7505.3|7490.3|7505.5|7490.5|7504.8|7489.8|44
1645536000000|2022-02-22 13:20:00|7506.1|7491.1|7505|7490|7510.9|7491.3|7504.9|7485.5|22
1645536300000|2022-02-22 13:25:00|7504.9|7489.9|7505.5|7490.5|7510.9|7490.7|7504.3|7484.3|52
1645536600000|2022-02-22 13:30:00|7505.6|7490.6|7510.3|7485.3|7510.9|7490.9|7505.3|7485.3|59
1645536900000|2022-02-22 13:35:00|7510.4|7485.4|7510.3|7485.3|7510.4|7485.4|7510.3|7485.3|14
1645537200000|2022-02-22 13:40:00|7510.2|7485.2|7510.2|7485.2|7510.4|7490.1|7505|7485.2|40
1645537500000|2022-02-22 13:45:00|7510.4|7485.4|7505.6|7490.6|7511|7491.3|7505.4|7485.4|26
1645537800000|2022-02-22 13:50:00|7505.5|7490.5|7506|7491|7506.3|7491.3|7505.1|7490.1|32
1645538100000|2022-02-22 13:55:00|7505.9|7490.9|7504|7489|7509.9|7490.9|7504|7484.5|27
1645538400000|2022-02-22 14:00:00|7504.2|7489.2|7510.1|7485.1|7510.7|7490.7|7504|7484|29
1645538700000|2022-02-22 14:05:00|7510.2|7485.2|7502|7487|7510.3|7487.8|7501.7|7482.7|45
1645539000000|2022-02-22 14:10:00|7502.2|7487.2|7507|7482|7507.9|7487.6|7502.2|7482|18
1645539300000|2022-02-22 14:15:00|7502|7487|7505.5|7480.5|7505.5|7487|7500.4|7480.5|15
1645539600000|2022-02-22 14:20:00|7505.6|7480.6|7505.1|7480.1|7505.7|7480.7|7505.1|7480.1|18
1645539900000|2022-02-22 14:25:00|7500.2|7485.2|7505.4|7480.4|7505.9|7485.2|7500.2|7480.1|56
1645540200000|2022-02-22 14:30:00|7505.3|7480.3|7498.7|7483.7|7505.3|7485.2|7498.4|7478.4|110
1645540500000|2022-02-22 14:35:00|7498.8|7483.8|7504.4|7479.4|7504.4|7483.8|7498.1|7478.5|46
1645540800000|2022-02-22 14:40:00|7504.6|7479.6|7505.5|7480.5|7505.6|7480.6|7504|7479|59
1645541100000|2022-02-22 14:45:00|7505.6|7480.6|7500.4|7485.4|7505.7|7485.6|7500.4|7480.3|14
1645541400000|2022-02-22 14:50:00|7500.3|7485.3|7503.8|7478.8|7505.3|7485.3|7498.8|7478.5|95
1645541700000|2022-02-22 14:55:00|7503.9|7478.9|7503.5|7478.5|7504.2|7479.2|7503.3|7478.3|48
1645542000000|2022-02-22 15:00:00|7503.6|7478.6|7504.7|7479.7|7505.3|7484.8|7499.6|7478.2|61
1645542300000|2022-02-22 15:05:00|7504.8|7479.8|7500.2|7485.2|7505.4|7485.4|7499.7|7479.8|43
1645542600000|2022-02-22 15:10:00|7500.3|7485.3|7499.9|7484.9|7500.4|7485.4|7499.6|7484.6|39
1645542900000|2022-02-22 15:15:00|7499.7|7484.7|7504.4|7479.4|7504.6|7484.8|7499|7478.9|69
1645543200000|2022-02-22 15:20:00|7504.5|7479.5|7499.8|7474.8|7504.6|7483.4|7494.7|7474.5|163
1645543500000|2022-02-22 15:25:00|7499.7|7474.7|7494.5|7479.5|7500.7|7481.4|7494.2|7474|107
1645543800000|2022-02-22 15:30:00|7494.4|7479.4|7499.8|7474.8|7500|7479.9|7494.2|7474.5|69
1645544100000|2022-02-22 15:35:00|7499.9|7474.9|7500.4|7475.4|7500.4|7480.2|7494.6|7474.4|84
1645544400000|2022-02-22 15:40:00|7500.5|7475.5|7500.9|7475.9|7500.9|7481.1|7496|7475.4|34
1645544700000|2022-02-22 15:45:00|7500.8|7475.8|7500.6|7475.6|7501|7480.9|7495.7|7475.6|120
1645545000000|2022-02-22 15:50:00|7500.7|7475.7|7502.6|7477.6|7502.7|7482.8|7496.2|7475.7|66
1645545300000|2022-02-22 15:55:00|7502.7|7477.7|7503.6|7478.6|7503.6|7483.3|7497.7|7477.5|150
1645545600000|2022-02-22 16:00:00|7503.5|7478.5|7504.2|7479.2|7504.7|7479.7|7503.1|7478.1|113
1645545900000|2022-02-22 16:05:00|7504.1|7479.1|7503.8|7478.8|7504.6|7479.6|7503.8|7478.8|75
1645546200000|2022-02-22 16:10:00|7503.9|7478.9|7505|7480|7505.1|7480.1|7503.5|7478.5|42
1645546500000|2022-02-22 16:15:00|7504.9|7479.9|7504.5|7479.5|7505.3|7484.2|7499.1|7479.2|63
1645546800000|2022-02-22 16:20:00|7504.7|7479.7|7504.3|7479.3|7505.1|7480.1|7504.2|7479.2|49
1645547100000|2022-02-22 16:25:00|7499.2|7484.2|7499.3|7484.3|7499.4|7484.4|7498.9|7483.9|19
1645547400000|2022-02-22 16:30:00|7499.2|7484.2|7498.2|7483.2|7504.2|7484.2|7498|7479|42
1645547700000|2022-02-22 16:35:00|7498.3|7483.3|7497.2|7482.2|7502.6|7483.3|7497|7477.3|56
1645548000000|2022-02-22 16:40:00|7497.1|7482.1|7501.4|7476.4|7502.2|7482.3|7496|7475.9|154
1645548300000|2022-02-22 16:45:00|7501.6|7476.6|7502.2|7477.2|7502.2|7481.9|7496.8|7475.7|106
1645548600000|2022-02-22 16:50:00|7502.3|7477.3|7502.7|7477.7|7502.7|7482|7496.7|7477.1|67
1645548900000|2022-02-22 16:55:00|7497.8|7482.8|7504.9|7479.9|7505.4|7483.6|7497.6|7477.7|43
1645549200000|2022-02-22 17:00:00|7504.8|7479.8|7505.4|7480.4|7505.5|7480.5|7504.8|7479.8|58
1645549500000|2022-02-22 17:05:00|7505.5|7480.5|7505.4|7480.4|7505.6|7485.1|7500.1|7479.4|75
1645549800000|2022-02-22 17:10:00|7505.3|7480.3|7505.3|7480.3|7505.7|7480.7|7505.2|7480.2|42
1645550100000|2022-02-22 17:15:00|7505.7|7480.7|7505.6|7480.6|7505.7|7480.7|7505.5|7480.5|4
1645550400000|2022-02-22 17:20:00|7505.3|7480.3|7505.6|7480.6|7505.9|7480.9|7505.2|7480.2|31
1645550700000|2022-02-22 17:25:00|7505.7|7480.7|7501.9|7486.9|7507.2|7486.9|7501.9|7480.6|20
1645551000000|2022-02-22 17:30:00|7506.7|7481.7|7506.9|7481.9|7507.4|7487.5|7501.9|7481.5|36
1645551300000|2022-02-22 17:35:00|7506.8|7481.8|7507.8|7482.8|7507.8|7482.8|7506.8|7481.8|56
1645551600000|2022-02-22 17:40:00|7507.7|7482.7|7505.2|7480.2|7507.8|7485.6|7500.6|7479.8|44
1645551900000|2022-02-22 17:45:00|7505.1|7480.1|7505|7480|7505.4|7480.4|7504.6|7479.6|64
1645552200000|2022-02-22 17:50:00|7504.7|7479.7|7505.3|7480.3|7505.4|7480.4|7503.5|7478.5|33
1645552500000|2022-02-22 17:55:00|7505.4|7480.4|7506.5|7481.5|7506.5|7486.4|7501.1|7480|19
1645552800000|2022-02-22 18:00:00|7506.4|7481.4|7508|7483|7508.2|7483.2|7506.4|7481.4|42
1645553100000|2022-02-22 18:05:00|7507.9|7482.9|7507.8|7482.8|7507.9|7482.9|7507.4|7482.4|3
1645553400000|2022-02-22 18:10:00|7507.6|7482.6|7505.1|7480.1|7507.6|7482.6|7504.8|7479.8|39
1645553700000|2022-02-22 18:15:00|7505.2|7480.2|7507.2|7482.2|7507.3|7482.3|7505.1|7480.1|106
1645554000000|2022-02-22 18:20:00|7507.3|7482.3|7507.2|7482.2|7507.4|7482.4|7506.9|7481.9|64
1645554300000|2022-02-22 18:25:00|7507.1|7482.1|7507.8|7482.8|7507.9|7482.9|7507.1|7482.1|47
1645554600000|2022-02-22 18:30:00|7507.7|7482.7|7507.2|7482.2|7507.7|7482.7|7507.2|7482.2|14
1645554900000|2022-02-22 18:35:00|7507.1|7482.1|7506.9|7481.9|7507.3|7482.3|7506.9|7481.9|6
1645555200000|2022-02-22 18:40:00|7505.6|7480.6|7507.1|7482.1|7507.1|7482.1|7505.6|7480.6|15
1645555500000|2022-02-22 18:45:00|7507|7482|7507.2|7482.2|7507.2|7482.2|7506.7|7481.7|6
1645555800000|2022-02-22 18:50:00|7507.1|7482.1|7507|7482|7507.5|7482.5|7506.8|7481.8|13
1645556100000|2022-02-22 18:55:00|7507.2|7482.2|7507|7482|7507.2|7482.2|7507|7482|5
1645556400000|2022-02-22 19:00:00|7506.5|7481.5|7507.4|7482.4|7507.4|7482.4|7506.5|7481.5|15
1645556700000|2022-02-22 19:05:00|7507.1|7482.1|7507.4|7482.4|7508.1|7483.1|7506.7|7481.7|38
1645557300000|2022-02-22 19:15:00|7506.8|7481.8|7507.4|7482.4|7507.4|7482.4|7506.8|7481.8|10
1645557600000|2022-02-22 19:20:00|7507.6|7482.6|7507.6|7482.6|7507.6|7482.6|7507.6|7482.6|1
1645557900000|2022-02-22 19:25:00|7507|7482|7506.9|7481.9|7507|7482|7506.9|7481.9|2
1645558200000|2022-02-22 19:30:00|7506.6|7481.6|7500|7475|7506.6|7484|7493.6|7474.6|24
1645558500000|2022-02-22 19:35:00|7500.1|7475.1|7501|7476|7501|7476|7500|7475|13
1645558800000|2022-02-22 19:40:00|7500.8|7475.8|7501|7476|7501|7476|7500.8|7475.8|2
1645559100000|2022-02-22 19:45:00|7501.6|7476.6|7501.6|7476.6|7501.6|7476.6|7501.6|7476.6|1
1645559400000|2022-02-22 19:50:00|7501.4|7476.4|7499.4|7474.4|7501.4|7476.4|7499.4|7474.4|6
1645559700000|2022-02-22 19:55:00|7499.2|7474.2|7493.7|7478.7|7499.2|7478.8|7493.1|7473.4|11
1645579800000|2022-02-23 01:30:00|7502.3|7477.3|7502.1|7477.1|7503.3|7478.3|7502.1|7477.1|7
1645580100000|2022-02-23 01:35:00|7502.6|7477.6|7502.6|7477.6|7502.6|7477.6|7502.1|7477.1|5
1645580400000|2022-02-23 01:40:00|7502.1|7477.1|7499.3|7474.3|7502.1|7477.1|7498.4|7473.4|20
1645580700000|2022-02-23 01:45:00|7499.7|7474.7|7502.2|7477.2|7502.2|7477.2|7499.7|7474.7|18
1645581000000|2022-02-23 01:50:00|7502.1|7477.1|7502.6|7477.6|7502.8|7477.8|7502.1|7477.1|13
1645581300000|2022-02-23 01:55:00|7502.3|7477.3|7502.1|7477.1|7502.3|7477.3|7501.5|7476.5|8
1645581600000|2022-02-23 02:00:00|7502.2|7477.2|7501.5|7476.5|7502.2|7477.2|7501.5|7476.5|5
1645581900000|2022-02-23 02:05:00|7502.1|7477.1|7501.5|7476.5|7502.1|7477.1|7501.3|7476.3|20
1645582200000|2022-02-23 02:10:00|7501.6|7476.6|7501.6|7476.6|7501.6|7476.6|7501.5|7476.5|5
1645582800000|2022-02-23 02:20:00|7502.2|7477.2|7502.8|7477.8|7503.3|7478.3|7501.6|7476.6|16
1645583100000|2022-02-23 02:25:00|7502.9|7477.9|7502.8|7477.8|7502.9|7477.9|7502.7|7477.7|4
1645583400000|2022-02-23 02:30:00|7502.9|7477.9|7506|7481|7506|7481|7502.9|7477.9|23
1645583700000|2022-02-23 02:35:00|7505.9|7480.9|7506|7481|7506|7481|7505.7|7480.7|6
1645584000000|2022-02-23 02:40:00|7505.7|7480.7|7505.3|7480.3|7505.7|7480.7|7505.3|7480.3|6
1645584300000|2022-02-23 02:45:00|7505.4|7480.4|7505.3|7480.3|7505.4|7480.4|7505.3|7480.3|10
1645584900000|2022-02-23 02:55:00|7505.4|7480.4|7505.5|7480.5|7505.5|7480.5|7505.4|7480.4|2
1645585200000|2022-02-23 03:00:00|7504.7|7479.7|7503.7|7478.7|7504.7|7479.7|7503.5|7478.5|33
1645585500000|2022-02-23 03:05:00|7503.4|7478.4|7500.9|7475.9|7503.4|7478.4|7500.9|7475.9|30
1645585800000|2022-02-23 03:10:00|7501.3|7476.3|7501.7|7476.7|7501.7|7476.7|7501.3|7476.3|2
1645586100000|2022-02-23 03:15:00|7501.6|7476.6|7501.8|7476.8|7502.3|7482|7496.6|7476.6|22
1645586400000|2022-02-23 03:20:00|7501.7|7476.7|7496.5|7481.5|7501.8|7481.7|7496.5|7476.5|20
1645586700000|2022-02-23 03:25:00|7496.6|7481.6|7499.9|7474.9|7500.3|7481.6|7495.4|7474.8|37
1645587000000|2022-02-23 03:30:00|7500|7475|7500.5|7475.5|7501.9|7482|7494.7|7475|340
1645587300000|2022-02-23 03:35:00|7500.3|7475.3|7496.3|7481.3|7501.6|7481.6|7495.3|7474.9|83
1645587600000|2022-02-23 03:40:00|7496.5|7481.5|7496.8|7481.8|7498.3|7483.3|7496.3|7481.3|84
1645587900000|2022-02-23 03:45:00|7497|7482|7496.8|7481.8|7498.7|7483.7|7496.8|7481.8|30
1645588200000|2022-02-23 03:50:00|7496.7|7481.7|7495.4|7480.4|7497.2|7482.2|7493.9|7478.9|79
1645588500000|2022-02-23 03:55:00|7495.3|7480.3|7495.1|7480.1|7495.3|7480.3|7494|7479|60
1645588800000|2022-02-23 04:00:00|7495.2|7480.2|7497|7482|7497.1|7482.1|7495.2|7480.2|22
1645589100000|2022-02-23 04:05:00|7497.1|7482.1|7496.1|7481.1|7498.4|7483.4|7495.8|7480.8|87
1645589400000|2022-02-23 04:10:00|7496.2|7481.2|7496|7481|7496.5|7481.5|7495.6|7480.6|24
1645589700000|2022-02-23 04:15:00|7496.1|7481.1|7497|7482|7497|7482|7496.1|7481.1|10
1645590000000|2022-02-23 04:20:00|7497.1|7482.1|7495.5|7480.5|7497.1|7482.1|7495.4|7480.4|30
1645590300000|2022-02-23 04:25:00|7495.8|7480.8|7496.5|7481.5|7497|7482|7495.8|7480.8|14
1645590600000|2022-02-23 04:30:00|7496.4|7481.4|7495.6|7480.6|7497.6|7482.6|7495|7480|45
1645590900000|2022-02-23 04:35:00|7495.7|7480.7|7499|7484|7499.3|7484.3|7494.5|7479.5|78
1645591200000|2022-02-23 04:40:00|7498.9|7483.9|7502.1|7487.1|7502.4|7487.4|7498|7483|103
1645591500000|2022-02-23 04:45:00|7501.9|7486.9|7498|7483|7501.9|7486.9|7497.8|7482.8|69
1645591800000|2022-02-23 04:50:00|7498.1|7483.1|7499.8|7484.8|7499.9|7484.9|7497.7|7482.7|41
1645592100000|2022-02-23 04:55:00|7499.9|7484.9|7500|7485|7502.8|7487.8|7499.6|7484.6|140
1645592400000|2022-02-23 05:00:00|7500.1|7485.1|7500.1|7485.1|7501.1|7486.1|7499.3|7484.3|89
1645592700000|2022-02-23 05:05:00|7500|7485|7500.8|7485.8|7501.2|7486.2|7499.6|7484.6|60
1645593000000|2022-02-23 05:10:00|7500.7|7485.7|7500.8|7485.8|7501.5|7486.5|7500|7485|121
1645593300000|2022-02-23 05:15:00|7500.9|7485.9|7501|7486|7501.1|7486.1|7500.6|7485.6|37
1645593600000|2022-02-23 05:20:00|7501.3|7486.3|7501.1|7486.1|7502|7487|7500.7|7485.7|44
1645593900000|2022-02-23 05:25:00|7501|7486|7500.9|7485.9|7502.3|7487.3|7500.8|7485.8|49
1645594200000|2022-02-23 05:30:00|7500.8|7485.8|7500.2|7485.2|7501.4|7486.4|7499.8|7484.8|41
1645594500000|2022-02-23 05:35:00|7500|7485|7498.7|7483.7|7500|7485|7497.8|7482.8|33
1645594800000|2022-02-23 05:40:00|7498.6|7483.6|7495.3|7480.3|7498.6|7483.6|7495.3|7480.3|63
1645595100000|2022-02-23 05:45:00|7495.1|7480.1|7497.1|7482.1|7497.3|7482.3|7494.5|7479.5|56
1645595400000|2022-02-23 05:50:00|7497|7482|7495|7480|7497|7482|7494.7|7479.7|31
1645595700000|2022-02-23 05:55:00|7495.1|7480.1|7495|7480|7495.3|7480.3|7494.1|7479.1|63
1645596000000|2022-02-23 06:00:00|7494.8|7479.8|7494|7479|7494.8|7479.8|7492.9|7477.9|115
1645596300000|2022-02-23 06:05:00|7493.9|7478.9|7493.8|7478.8|7495.1|7480.1|7493.5|7478.5|43
1645596600000|2022-02-23 06:10:00|7493.9|7478.9|7494.7|7479.7|7495|7480|7493.7|7478.7|38
1645596900000|2022-02-23 06:15:00|7494.5|7479.5|7491.4|7476.4|7494.5|7479.5|7490.3|7475.3|51
1645597200000|2022-02-23 06:20:00|7491.6|7476.6|7493.6|7478.6|7495|7480|7491.5|7476.5|95
1645597500000|2022-02-23 06:25:00|7493.4|7478.4|7493.9|7478.9|7494|7479|7492.7|7477.7|75
1645597800000|2022-02-23 06:30:00|7493.7|7478.7|7493.7|7478.7|7494.4|7479.4|7493.6|7478.6|31
1645598100000|2022-02-23 06:35:00|7493.8|7478.8|7493.5|7478.5|7493.8|7478.8|7493.2|7478.2|52
1645598400000|2022-02-23 06:40:00|7493.3|7478.3|7492|7477|7493.3|7478.3|7491.9|7476.9|39
1645598700000|2022-02-23 06:45:00|7491.7|7476.7|7489.6|7474.6|7491.7|7476.7|7489|7474|90
1645599000000|2022-02-23 06:50:00|7489.5|7474.5|7492|7477|7492|7477|7489.3|7474.3|99
1645599300000|2022-02-23 06:55:00|7491.9|7476.9|7494.4|7479.4|7494.8|7479.8|7491.6|7476.6|96
1645599600000|2022-02-23 07:00:00|7494.5|7479.5|7495.6|7480.6|7496|7481|7493.2|7478.2|98
1645599900000|2022-02-23 07:05:00|7495.7|7480.7|7496.1|7481.1|7497.4|7482.4|7493.7|7478.7|139
1645600200000|2022-02-23 07:10:00|7496.2|7481.2|7493.8|7478.8|7496.2|7481.2|7493.8|7478.8|105
1645600500000|2022-02-23 07:15:00|7493.9|7478.9|7493.3|7478.3|7493.9|7478.9|7491.1|7476.1|92
1645600800000|2022-02-23 07:20:00|7493.2|7478.2|7492.4|7477.4|7495.8|7480.8|7492.4|7477.4|80
1645601100000|2022-02-23 07:25:00|7492.5|7477.5|7492.4|7477.4|7493.5|7478.5|7491.7|7476.7|95
1645601400000|2022-02-23 07:30:00|7492.3|7477.3|7491.6|7476.6|7493.6|7478.6|7490.8|7475.8|89
1645601700000|2022-02-23 07:35:00|7491.5|7476.5|7489.5|7474.5|7492.6|7477.6|7488.7|7473.7|100
1645602000000|2022-02-23 07:40:00|7489.3|7474.3|7488.7|7473.7|7489.6|7474.6|7487.5|7472.5|123
1645602300000|2022-02-23 07:45:00|7488.8|7473.8|7488|7473|7490|7475|7487.5|7472.5|71
1645602600000|2022-02-23 07:50:00|7487.9|7472.9|7487.5|7472.5|7488.6|7473.6|7486.8|7471.8|101
1645602900000|2022-02-23 07:55:00|7487.7|7472.7|7488.9|7473.9|7489.2|7474.2|7487.5|7472.5|92
1645603200000|2022-02-23 08:00:00|7488.7|7473.7|7487.3|7472.3|7488.7|7473.7|7486.9|7471.9|72
1645603500000|2022-02-23 08:05:00|7487.2|7472.2|7486.2|7471.2|7488.2|7473.2|7484.8|7469.8|110
1645603800000|2022-02-23 08:10:00|7486.1|7471.1|7484.3|7469.3|7486.3|7471.3|7483.4|7468.4|117
1645604100000|2022-02-23 08:15:00|7484.2|7469.2|7487|7472|7487.6|7472.6|7484.2|7469.2|47
1645604400000|2022-02-23 08:20:00|7486.9|7471.9|7487.4|7472.4|7489.3|7474.3|7486.4|7471.4|103
1645604700000|2022-02-23 08:25:00|7487.1|7472.1|7486.5|7471.5|7487.5|7472.5|7485.5|7470.5|114
1645605000000|2022-02-23 08:30:00|7486.4|7471.4|7484.7|7469.7|7486.8|7471.8|7484.4|7469.4|79
1645605300000|2022-02-23 08:35:00|7484.2|7469.2|7484.9|7469.9|7485.3|7470.3|7483.7|7468.7|98
1645605600000|2022-02-23 08:40:00|7484.8|7469.8|7485|7470|7485.6|7470.6|7484.5|7469.5|53
1645605900000|2022-02-23 08:45:00|7485.1|7470.1|7485.8|7470.8|7486.2|7471.2|7484.9|7469.9|66
1645606200000|2022-02-23 08:50:00|7485.7|7470.7|7486.6|7471.6|7486.7|7471.7|7485.4|7470.4|55
1645606500000|2022-02-23 08:55:00|7486.7|7471.7|7486|7471|7487.3|7472.3|7486|7471|26
1645606800000|2022-02-23 09:00:00|7486.1|7471.1|7486.7|7471.7|7487.9|7472.9|7485.7|7470.7|95
1645607100000|2022-02-23 09:05:00|7486.6|7471.6|7488|7473|7488.2|7473.2|7486.4|7471.4|74
1645607400000|2022-02-23 09:10:00|7488.1|7473.1|7489.7|7474.7|7490|7475|7488|7473|87
1645607700000|2022-02-23 09:15:00|7489.2|7474.2|7491.2|7476.2|7493.7|7478.7|7488|7473|131
1645608000000|2022-02-23 09:20:00|7491.3|7476.3|7491.5|7476.5|7492.3|7477.3|7491|7476|110
1645608300000|2022-02-23 09:25:00|7491.6|7476.6|7490.4|7475.4|7491.9|7476.9|7490.3|7475.3|96
1645608600000|2022-02-23 09:30:00|7490.3|7475.3|7492.3|7477.3|7493.2|7478.2|7490.3|7475.3|89
1645608900000|2022-02-23 09:35:00|7492.2|7477.2|7491.7|7476.7|7492.2|7477.2|7490.5|7475.5|70
1645609200000|2022-02-23 09:40:00|7491.5|7476.5|7487.3|7472.3|7491.8|7476.8|7487.3|7472.3|82
1645609500000|2022-02-23 09:45:00|7487.4|7472.4|7488.4|7473.4|7489.6|7474.6|7487.4|7472.4|108
1645609800000|2022-02-23 09:50:00|7488.5|7473.5|7488.1|7473.1|7489.7|7474.7|7487.1|7472.1|50
1645610100000|2022-02-23 09:55:00|7488.2|7473.2|7486.5|7471.5|7488.3|7473.3|7485.8|7470.8|93
1645610400000|2022-02-23 10:00:00|7486.9|7471.9|7487.1|7472.1|7487.8|7472.8|7486.9|7471.9|70
1645610700000|2022-02-23 10:05:00|7487.2|7472.2|7488.3|7473.3|7488.3|7473.3|7486.2|7471.2|84
1645611000000|2022-02-23 10:10:00|7488.4|7473.4|7489|7474|7489.1|7474.1|7488.2|7473.2|38
1645611300000|2022-02-23 10:15:00|7489.1|7474.1|7490.7|7475.7|7491.1|7476.1|7489.1|7474.1|64
1645611600000|2022-02-23 10:20:00|7490.6|7475.6|7488.9|7473.9|7490.8|7475.8|7488.9|7473.9|26
1645611900000|2022-02-23 10:25:00|7489.1|7474.1|7489.3|7474.3|7489.7|7474.7|7489.1|7474.1|16
1645612200000|2022-02-23 10:30:00|7489.2|7474.2|7489.3|7474.3|7489.5|7474.5|7488.7|7473.7|54
1645612500000|2022-02-23 10:35:00|7489.1|7474.1|7490.3|7475.3|7490.3|7475.3|7489.1|7474.1|48
1645612800000|2022-02-23 10:40:00|7490.2|7475.2|7489.2|7474.2|7490.2|7475.2|7489.2|7474.2|35
1645613100000|2022-02-23 10:45:00|7489.4|7474.4|7491.5|7476.5|7491.5|7476.5|7489.4|7474.4|30
1645613400000|2022-02-23 10:50:00|7491.4|7476.4|7492.3|7477.3|7492.4|7477.4|7491.3|7476.3|15
1645613700000|2022-02-23 10:55:00|7492.5|7477.5|7492.6|7477.6|7492.6|7477.6|7491.6|7476.6|11
1645614000000|2022-02-23 11:00:00|7492.7|7477.7|7493.3|7478.3|7494.3|7479.3|7492.7|7477.7|43
1645614300000|2022-02-23 11:05:00|7493.4|7478.4|7492.9|7477.9|7493.4|7478.4|7492.7|7477.7|12
1645614600000|2022-02-23 11:10:00|7492.8|7477.8|7491.9|7476.9|7492.8|7477.8|7491.8|7476.8|38
1645614900000|2022-02-23 11:15:00|7492.3|7477.3|7492.2|7477.2|7492.7|7477.7|7491.8|7476.8|31
1645615200000|2022-02-23 11:20:00|7492.4|7477.4|7492.1|7477.1|7492.5|7477.5|7491.1|7476.1|30
1645615500000|2022-02-23 11:25:00|7492|7477|7491.6|7476.6|7492.5|7477.5|7491.6|7476.6|57
1645615800000|2022-02-23 11:30:00|7491.7|7476.7|7491.4|7476.4|7491.7|7476.7|7491.4|7476.4|4
1645616100000|2022-02-23 11:35:00|7491.3|7476.3|7491.3|7476.3|7491.3|7476.3|7491|7476|3
1645616400000|2022-02-23 11:40:00|7491.8|7476.8|7492.9|7477.9|7493|7478|7491.6|7476.6|11
1645616700000|2022-02-23 11:45:00|7493.1|7478.1|7492.9|7477.9|7493.1|7478.1|7492.9|7477.9|3
1645617000000|2022-02-23 11:50:00|7492.6|7477.6|7491.2|7476.2|7492.6|7477.6|7491.2|7476.2|28
1645617300000|2022-02-23 11:55:00|7491.3|7476.3|7491.8|7476.8|7491.9|7476.9|7491.3|7476.3|10
1645617600000|2022-02-23 12:00:00|7491.3|7476.3|7491.8|7476.8|7491.9|7476.9|7491.3|7476.3|17
1645617900000|2022-02-23 12:05:00|7491.5|7476.5|7491.2|7476.2|7491.8|7476.8|7491.2|7476.2|12
1645618200000|2022-02-23 12:10:00|7491.3|7476.3|7491.2|7476.2|7491.7|7476.7|7491.2|7476.2|51
1645618500000|2022-02-23 12:15:00|7491.3|7476.3|7490.7|7475.7|7491.9|7476.9|7490.6|7475.6|23
1645618800000|2022-02-23 12:20:00|7490.6|7475.6|7491|7476|7491|7476|7490.2|7475.2|28
1645619100000|2022-02-23 12:25:00|7491.1|7476.1|7492.4|7477.4|7492.5|7477.5|7491|7476|21
1645619400000|2022-02-23 12:30:00|7492.5|7477.5|7491.9|7476.9|7492.5|7477.5|7491.9|7476.9|16
1645619700000|2022-02-23 12:35:00|7492|7477|7492|7477|7492.3|7477.3|7491.9|7476.9|20
1645620000000|2022-02-23 12:40:00|7492.1|7477.1|7492.1|7477.1|7492.4|7477.4|7492|7477|35
1645620300000|2022-02-23 12:45:00|7492|7477|7491.9|7476.9|7492.2|7477.2|7491.9|7476.9|23
1645620600000|2022-02-23 12:50:00|7492.1|7477.1|7494|7479|7494.3|7479.3|7491.9|7476.9|25
1645620900000|2022-02-23 12:55:00|7494.1|7479.1|7494|7479|7494.5|7479.5|7494|7479|22
1645621200000|2022-02-23 13:00:00|7493.9|7478.9|7493.4|7478.4|7494.1|7479.1|7493.4|7478.4|17
1645621500000|2022-02-23 13:05:00|7493.3|7478.3|7490.2|7475.2|7493.3|7478.3|7490.2|7475.2|57
1645621800000|2022-02-23 13:10:00|7490.3|7475.3|7491|7476|7491.1|7476.1|7490.3|7475.3|29
1645622100000|2022-02-23 13:15:00|7490.9|7475.9|7489.5|7474.5|7491|7476|7489.5|7474.5|23
1645622400000|2022-02-23 13:20:00|7489.6|7474.6|7488.5|7473.5|7489.6|7474.6|7487|7472|62
1645622700000|2022-02-23 13:25:00|7488.6|7473.6|7488.9|7473.9|7489.8|7474.8|7488.6|7473.6|21
1645623000000|2022-02-23 13:30:00|7488.7|7473.7|7486.8|7471.8|7489.3|7474.3|7486.8|7471.8|37
1645623300000|2022-02-23 13:35:00|7487|7472|7487.4|7472.4|7487.7|7472.7|7485.9|7470.9|48
1645623600000|2022-02-23 13:40:00|7487.2|7472.2|7486.8|7471.8|7487.3|7472.3|7486.6|7471.6|27
1645623900000|2022-02-23 13:45:00|7486.9|7471.9|7487.4|7472.4|7487.4|7472.4|7486.6|7471.6|48
1645624200000|2022-02-23 13:50:00|7487.2|7472.2|7487.2|7472.2|7488.1|7473.1|7487.2|7472.2|15
1645624500000|2022-02-23 13:55:00|7487.6|7472.6|7487.1|7472.1|7487.7|7472.7|7487.1|7472.1|20
1645624800000|2022-02-23 14:00:00|7487.2|7472.2|7487.4|7472.4|7487.6|7472.6|7487.1|7472.1|22
1645625100000|2022-02-23 14:05:00|7487.5|7472.5|7487.6|7472.6|7487.6|7472.6|7487.5|7472.5|2
1645625400000|2022-02-23 14:10:00|7487.7|7472.7|7487.8|7472.8|7487.8|7472.8|7487.6|7472.6|3
1645625700000|2022-02-23 14:15:00|7487.9|7472.9|7487.6|7472.6|7487.9|7472.9|7487.6|7472.6|3
1645626000000|2022-02-23 14:20:00|7487.8|7472.8|7486.4|7471.4|7487.8|7472.8|7486.4|7471.4|16
1645626300000|2022-02-23 14:25:00|7486.5|7471.5|7486.4|7471.4|7486.8|7471.8|7486|7471|17
1645626600000|2022-02-23 14:30:00|7486.3|7471.3|7483.8|7468.8|7486.4|7471.4|7483.8|7468.8|32
1645626900000|2022-02-23 14:35:00|7483.7|7468.7|7485.4|7470.4|7485.6|7470.6|7483|7468|119
1645627200000|2022-02-23 14:40:00|7485.5|7470.5|7485.6|7470.6|7485.9|7470.9|7485.4|7470.4|20
1645627500000|2022-02-23 14:45:00|7485.5|7470.5|7482.5|7467.5|7485.6|7470.6|7481.4|7466.4|95
1645627800000|2022-02-23 14:50:00|7482.6|7467.6|7484.3|7469.3|7484.8|7469.8|7482.3|7467.3|113
1645628100000|2022-02-23 14:55:00|7484.4|7469.4|7487.2|7472.2|7487.3|7472.3|7484.1|7469.1|49
1645628400000|2022-02-23 15:00:00|7487.1|7472.1|7487.7|7472.7|7488.1|7473.1|7486.9|7471.9|60
1645628700000|2022-02-23 15:05:00|7487.9|7472.9|7490.3|7475.3|7495.5|7475.4|7487.8|7469.5|109
1645629000000|2022-02-23 15:10:00|7490|7475|7490.6|7475.6|7491.7|7476.7|7489|7474|57
1645629300000|2022-02-23 15:15:00|7490.5|7475.5|7491.3|7476.3|7491.5|7476.5|7490.5|7475.5|49
1645629600000|2022-02-23 15:20:00|7491.4|7476.4|7491.6|7476.6|7492.1|7477.1|7490.6|7475.6|68
1645629900000|2022-02-23 15:25:00|7491.5|7476.5|7492.5|7477.5|7492.7|7477.7|7491.5|7476.5|42
1645630200000|2022-02-23 15:30:00|7492.6|7477.6|7492.3|7477.3|7492.9|7477.9|7492.1|7477.1|42
1645630500000|2022-02-23 15:35:00|7492.5|7477.5|7491.3|7476.3|7492.5|7477.5|7491.2|7476.2|76
1645630800000|2022-02-23 15:40:00|7491.5|7476.5|7491|7476|7491.5|7476.5|7491|7476|55
1645631100000|2022-02-23 15:45:00|7491.1|7476.1|7492.7|7477.7|7493.7|7478.7|7491.1|7476.1|48
1645631400000|2022-02-23 15:50:00|7492.6|7477.6|7494.6|7479.6|7494.6|7479.6|7492.6|7477.6|38
1645631700000|2022-02-23 15:55:00|7494.5|7479.5|7495.6|7480.6|7495.8|7480.8|7494.1|7479.1|54
1645632000000|2022-02-23 16:00:00|7495.7|7480.7|7495.6|7480.6|7496.5|7481.5|7495.4|7480.4|48
1645632300000|2022-02-23 16:05:00|7495.7|7480.7|7496.8|7481.8|7496.8|7481.8|7495.6|7480.6|37
1645632600000|2022-02-23 16:10:00|7497.3|7482.3|7497.2|7482.2|7497.7|7482.7|7496.5|7481.5|58
1645632900000|2022-02-23 16:15:00|7497.3|7482.3|7497.7|7482.7|7498.5|7483.5|7496.7|7481.7|60
1645633200000|2022-02-23 16:20:00|7497.8|7482.8|7497.6|7482.6|7498|7483|7497.2|7482.2|46
1645633500000|2022-02-23 16:25:00|7497.3|7482.3|7495.1|7480.1|7497.3|7482.3|7493.9|7478.9|58
1645633800000|2022-02-23 16:30:00|7495|7480|7494.9|7479.9|7495.6|7480.6|7493.9|7478.9|58
1645634100000|2022-02-23 16:35:00|7495.1|7480.1|7496.2|7481.2|7496.4|7481.4|7494.9|7479.9|39
1645634400000|2022-02-23 16:40:00|7495.8|7480.8|7494.9|7479.9|7496|7481|7494.5|7479.5|43
1645634700000|2022-02-23 16:45:00|7495.5|7480.5|7494.8|7479.8|7495.6|7480.6|7494.8|7479.8|27
1645635000000|2022-02-23 16:50:00|7494.9|7479.9|7493.5|7478.5|7494.9|7479.9|7493.1|7478.1|29
1645635300000|2022-02-23 16:55:00|7493.4|7478.4|7493.8|7478.8|7493.8|7478.8|7493.1|7478.1|31
1645635600000|2022-02-23 17:00:00|7493.6|7478.6|7494.4|7479.4|7494.4|7479.4|7493.6|7478.6|18
1645635900000|2022-02-23 17:05:00|7494.3|7479.3|7493.5|7478.5|7495.4|7480.4|7493.4|7478.4|62
1645636200000|2022-02-23 17:10:00|7493.4|7478.4|7495|7480|7495|7480|7493|7478|39
1645636500000|2022-02-23 17:15:00|7494.8|7479.8|7494.6|7479.6|7495|7480|7494.6|7479.6|10
1645636800000|2022-02-23 17:20:00|7494.8|7479.8|7494.6|7479.6|7495.2|7480.2|7494.6|7479.6|9
1645637100000|2022-02-23 17:25:00|7494.8|7479.8|7495|7480|7496.1|7481.1|7494.1|7479.1|33
1645637400000|2022-02-23 17:30:00|7494.8|7479.8|7495|7480|7495.3|7480.3|7494.6|7479.6|15
1645637700000|2022-02-23 17:35:00|7494.9|7479.9|7494.9|7479.9|7495|7480|7494.9|7479.9|7
1645638000000|2022-02-23 17:40:00|7495|7480|7494.9|7479.9|7495|7480|7494.9|7479.9|14
1645638300000|2022-02-23 17:45:00|7495|7480|7495.3|7480.3|7495.3|7480.3|7494.9|7479.9|20
1645638600000|2022-02-23 17:50:00|7495|7480|7501.6|7476.6|7502|7481.8|7495|7476.2|81
1645638900000|2022-02-23 17:55:00|7502|7477|7498.3|7483.3|7502.4|7483.3|7497|7477|15
1645639200000|2022-02-23 18:00:00|7497.7|7482.7|7498.4|7483.4|7498.4|7483.4|7497.2|7482.2|10
1645639500000|2022-02-23 18:05:00|7498.5|7483.5|7498.4|7483.4|7498.5|7483.5|7498.4|7483.4|4
1645639800000|2022-02-23 18:10:00|7498.5|7483.5|7498.4|7483.4|7498.6|7483.6|7498.4|7483.4|6
1645640100000|2022-02-23 18:15:00|7498.5|7483.5|7498.4|7483.4|7498.6|7483.6|7498|7483|88
1645640400000|2022-02-23 18:20:00|7498.3|7483.3|7498.3|7483.3|7498.4|7483.4|7498.2|7483.2|15
1645640700000|2022-02-23 18:25:00|7498.2|7483.2|7498.2|7483.2|7498.6|7483.6|7497|7482|40
1645641000000|2022-02-23 18:30:00|7498.3|7483.3|7503.6|7478.6|7503.6|7483.3|7498.3|7478.4|3
1645641300000|2022-02-23 18:35:00|7503.3|7478.3|7502.7|7477.7|7503.3|7478.3|7502.7|7477.7|5
1645641600000|2022-02-23 18:40:00|7499|7484|7498.1|7483.1|7499|7484|7498.1|7483.1|8
1645641900000|2022-02-23 18:45:00|7498.2|7483.2|7503|7478|7503|7483.2|7497.2|7478|7
1645642200000|2022-02-23 18:50:00|7503.1|7478.1|7498.1|7483.1|7503.3|7483.1|7497.5|7477.3|25
1645642500000|2022-02-23 18:55:00|7497.9|7482.9|7498|7483|7498.2|7483.2|7497.8|7482.8|14
1645642800000|2022-02-23 19:00:00|7497.9|7482.9|7498.2|7483.2|7498.3|7483.3|7497.9|7482.9|5
1645643100000|2022-02-23 19:05:00|7498|7483|7496.7|7481.7|7498|7483|7495.8|7480.8|16
1645643400000|2022-02-23 19:10:00|7496.8|7481.8|7497|7482|7497|7482|7496.8|7481.8|4
1645643700000|2022-02-23 19:15:00|7496.9|7481.9|7497.2|7482.2|7497.9|7482.9|7496.9|7481.9|9
1645644000000|2022-02-23 19:20:00|7497.6|7482.6|7497.7|7482.7|7497.8|7482.8|7497.6|7482.6|3
1645644600000|2022-02-23 19:30:00|7497.8|7482.8|7497.8|7482.8|7497.8|7482.8|7497.8|7482.8|1
1645644900000|2022-02-23 19:35:00|7499.2|7484.2|7499.5|7484.5|7499.6|7484.6|7499.2|7484.2|4
1645645200000|2022-02-23 19:40:00|7499.6|7484.6|7503.3|7478.3|7503.3|7484.6|7497.8|7478.3|11
1645645500000|2022-02-23 19:45:00|7503.2|7478.2|7503.4|7478.4|7503.4|7478.4|7503.2|7478.2|11
1645645800000|2022-02-23 19:50:00|7503.5|7478.5|7498.5|7483.5|7503.9|7483.5|7498.1|7478.1|14
1645646100000|2022-02-23 19:55:00|7498.2|7483.2|7498.2|7483.2|7498.2|7483.2|7498.2|7483.2|1
1645666200000|2022-02-24 01:30:00|7511.6|7486.6|7511|7486|7512.2|7487.2|7509.9|7484.9|15
1645666500000|2022-02-24 01:35:00|7510.9|7485.9|7511.6|7486.6|7512.3|7487.3|7510.8|7485.8|18
1645666800000|2022-02-24 01:40:00|7511.7|7486.7|7512.3|7487.3|7512.3|7487.3|7511.7|7486.7|17
1645667400000|2022-02-24 01:50:00|7508.8|7483.8|7504.6|7479.6|7512.7|7487.7|7502.4|7477.4|26
1645667700000|2022-02-24 01:55:00|7505.1|7480.1|7505.1|7480.1|7505.6|7480.6|7505|7480|4
1645668000000|2022-02-24 02:00:00|7505.7|7480.7|7505.7|7480.7|7505.7|7480.7|7505.6|7480.6|3
1645668300000|2022-02-24 02:05:00|7505.9|7480.9|7509.4|7484.4|7509.8|7484.8|7505.9|7480.9|33
1645668600000|2022-02-24 02:10:00|7509.3|7484.3|7509.4|7484.4|7509.4|7484.4|7509.3|7484.3|2
1645669200000|2022-02-24 02:20:00|7509.2|7484.2|7508.8|7483.8|7509.2|7484.2|7508.7|7483.7|3
1645669500000|2022-02-24 02:25:00|7508.9|7483.9|7512.4|7487.4|7514|7489|7508.2|7483.2|51
1645669800000|2022-02-24 02:30:00|7512.5|7487.5|7512.4|7487.4|7513.6|7488.6|7512.4|7487.4|6
1645670100000|2022-02-24 02:35:00|7512.5|7487.5|7512.6|7487.6|7513.6|7488.6|7512.4|7487.4|6
1645670400000|2022-02-24 02:40:00|7513.3|7488.3|7514.7|7489.7|7514.7|7489.7|7508.5|7483.5|48
1645670700000|2022-02-24 02:45:00|7514.8|7489.8|7514.7|7489.7|7515.1|7490.1|7514.3|7489.3|15
1645671000000|2022-02-24 02:50:00|7516.1|7491.1|7514|7493.3|7516.3|7494.7|7510.8|7490|58
1645671300000|2022-02-24 02:55:00|7514.1|7493.2|7517.1|7492.1|7518.6|7495.8|7514.1|7490|88
1645671600000|2022-02-24 03:00:00|7516.7|7491.7|7514.5|7491|7516.7|7493.1|7508.7|7488.9|118
1645671900000|2022-02-24 03:05:00|7514.6|7490.9|7518.5|7493.5|7518.7|7495.6|7514.5|7490.2|76
1645672200000|2022-02-24 03:10:00|7518.6|7493.6|7518.5|7493.5|7518.6|7493.6|7518.5|7493.5|2
1645672500000|2022-02-24 03:15:00|7518.9|7493.9|7518.6|7493.6|7520.1|7495.1|7518.6|7493.6|12
1645672800000|2022-02-24 03:20:00|7520|7495|7524.6|7499.6|7524.8|7499.8|7520|7495|29
1645673100000|2022-02-24 03:25:00|7522.8|7497.8|7538.1|7513.1|7538.3|7516|7522.5|7497.5|96
1645673400000|2022-02-24 03:30:00|7538.2|7513.2|7540.5|7515.5|7543.7|7518.7|7534.8|7509.8|173
1645673700000|2022-02-24 03:35:00|7540.9|7515.9|7548.1|7523.1|7548.1|7523.1|7540.6|7515.6|171
1645674000000|2022-02-24 03:40:00|7549.1|7524.1|7546.5|7521.5|7550.5|7525.5|7544.2|7519.2|158
1645674300000|2022-02-24 03:45:00|7546.8|7521.8|7543|7518|7549.2|7527.8|7542.8|7518|150
1645674600000|2022-02-24 03:50:00|7543.1|7518.1|7546.1|7521.1|7546.6|7521.6|7541.8|7516.8|146
1645674900000|2022-02-24 03:55:00|7546|7521|7544.6|7519.6|7547|7525.8|7540.8|7519|105
1645675200000|2022-02-24 04:00:00|7544.8|7519.8|7547.6|7522.6|7548.5|7523.5|7544.7|7519.7|172
1645675500000|2022-02-24 04:05:00|7547.5|7522.5|7550.8|7525.8|7551.2|7526.2|7546.8|7521.8|160
1645675800000|2022-02-24 04:10:00|7551|7526|7554.3|7529.3|7554.8|7529.8|7550.7|7525.7|206
1645676100000|2022-02-24 04:15:00|7554.4|7529.4|7557.3|7532.3|7560.6|7535.6|7554.4|7529.4|214
1645676400000|2022-02-24 04:20:00|7557.4|7532.4|7555.5|7530.5|7557.6|7532.6|7554.3|7529.3|156
1645676700000|2022-02-24 04:25:00|7555.7|7530.7|7556.1|7531.1|7558.8|7533.8|7550.7|7525.7|219
1645677000000|2022-02-24 04:30:00|7555.6|7530.6|7552.2|7527.2|7558.6|7533.6|7549.2|7524.2|251
1645677300000|2022-02-24 04:35:00|7552.1|7527.1|7549.6|7524.6|7552.2|7530|7545|7524.3|204
1645677600000|2022-02-24 04:40:00|7549.5|7524.5|7549.6|7524.6|7552.9|7529.5|7543.8|7521|207
1645677900000|2022-02-24 04:45:00|7549.5|7524.5|7547.3|7522.3|7551.4|7530|7544.1|7522|116
1645678200000|2022-02-24 04:50:00|7542.2|7527.2|7546|7521|7547.3|7527.5|7536.7|7516|196
1645678500000|2022-02-24 04:55:00|7545.6|7520.6|7542.6|7517.6|7546|7521.1|7536.1|7514.1|222
1645678800000|2022-02-24 05:00:00|7542.8|7517.8|7545.6|7520.6|7545.9|7520.9|7542.3|7517.3|148
1645679100000|2022-02-24 05:05:00|7545.7|7520.7|7546.4|7521.4|7549.1|7526.7|7541.7|7520|162
1645679400000|2022-02-24 05:10:00|7545.9|7520.9|7545.3|7520.3|7548.6|7523.6|7545|7520|162
1645679700000|2022-02-24 05:15:00|7545.2|7520.2|7546.4|7521.4|7547.1|7522.1|7545.2|7520.2|93
1645680000000|2022-02-24 05:20:00|7546.3|7521.3|7547.8|7522.8|7549.5|7524.5|7546|7521|109
1645680300000|2022-02-24 05:25:00|7547.9|7522.9|7545.3|7530.3|7548.7|7531.1|7543.3|7522.9|89
1645680600000|2022-02-24 05:30:00|7545.8|7530.8|7548.2|7533.2|7548.5|7533.5|7544.5|7529.5|123
1645680900000|2022-02-24 05:35:00|7548|7533|7561.9|7536.9|7563.4|7541.5|7548|7528.7|136
1645681200000|2022-02-24 05:40:00|7561.8|7536.8|7564.9|7539.9|7565.9|7542.5|7555.6|7535.3|300
1645681500000|2022-02-24 05:45:00|7565.3|7540.3|7569.4|7544.4|7570.6|7549.5|7564.5|7540.3|250
1645681800000|2022-02-24 05:50:00|7569.9|7544.9|7568.5|7543.5|7572.6|7551.6|7563.8|7543.4|206
1645682100000|2022-02-24 05:55:00|7568.6|7543.6|7565.9|7540.9|7569.1|7544.1|7565.9|7540.9|109
1645682400000|2022-02-24 06:00:00|7565.7|7540.7|7565.9|7540.9|7568.3|7543.3|7557.6|7536.7|176
1645682700000|2022-02-24 06:05:00|7565.6|7540.6|7562.3|7537.3|7566.8|7545.2|7557.7|7536.8|170
1645683000000|2022-02-24 06:10:00|7562.4|7537.4|7564.1|7539.1|7564.3|7544.1|7557.5|7537.4|104
1645683300000|2022-02-24 06:15:00|7563.9|7538.9|7556.9|7541.9|7565.8|7544.7|7556.9|7537.8|172
1645683600000|2022-02-24 06:20:00|7557|7542|7561.7|7536.7|7563.4|7542.2|7556.9|7536.7|84
1645683900000|2022-02-24 06:25:00|7561.5|7536.5|7559.5|7534.5|7563.2|7541.1|7555.7|7534.2|173
1645684200000|2022-02-24 06:30:00|7559.6|7534.6|7565.7|7540.7|7565.7|7540.7|7559.6|7534.6|133
1645684500000|2022-02-24 06:35:00|7565.6|7540.6|7567.3|7542.3|7567.4|7546.9|7561.9|7539.3|134
1645684800000|2022-02-24 06:40:00|7567.5|7542.5|7567.7|7542.7|7570.3|7547.8|7562.8|7542|155
1645685100000|2022-02-24 06:45:00|7567.6|7542.6|7568|7543|7568|7547.8|7561.1|7540.1|106
1645685400000|2022-02-24 06:50:00|7567.9|7542.9|7565.1|7540.1|7568.4|7548.7|7562.1|7539.9|107
1645685700000|2022-02-24 06:55:00|7565|7540|7564.1|7539.1|7565|7545|7558.3|7536.8|96
1645686000000|2022-02-24 07:00:00|7564.2|7539.2|7567.2|7542.2|7568|7546.4|7557.9|7538|170
1645686300000|2022-02-24 07:05:00|7567.3|7542.3|7564.8|7539.8|7569|7549.4|7562.2|7539.8|191
1645686600000|2022-02-24 07:10:00|7564.9|7539.9|7564.3|7539.3|7565.8|7544.5|7558.4|7538.2|140
1645686900000|2022-02-24 07:15:00|7564.4|7539.4|7567.6|7542.6|7568.7|7548.1|7559.5|7539.4|147
1645687200000|2022-02-24 07:20:00|7567.7|7542.7|7569.6|7544.6|7570.7|7548.4|7561.8|7542.1|173
1645687500000|2022-02-24 07:25:00|7569.4|7544.4|7563.7|7548.7|7571.5|7550.3|7563.7|7544|171
1645687800000|2022-02-24 07:30:00|7569.2|7544.2|7576.7|7551.7|7579|7554|7563.7|7543.2|278
1645688100000|2022-02-24 07:35:00|7576.5|7551.5|7575.2|7550.2|7578.9|7553.9|7575.2|7550.2|193
1645688400000|2022-02-24 07:40:00|7575.4|7550.4|7571.6|7546.6|7576.2|7554.8|7567.2|7546.1|217
1645688700000|2022-02-24 07:45:00|7571.7|7546.7|7574.2|7549.2|7575.7|7555.1|7570|7545.9|164
1645689000000|2022-02-24 07:50:00|7574.3|7549.3|7571|7546|7575.3|7550.3|7570.7|7545.7|169
1645689300000|2022-02-24 07:55:00|7570.9|7545.9|7574.2|7549.2|7574.4|7549.4|7569.8|7544.8|193
1645689600000|2022-02-24 08:00:00|7573.8|7548.8|7569.9|7544.9|7574.8|7549.8|7568.8|7543.8|161
1645689900000|2022-02-24 08:05:00|7569.8|7544.8|7568.2|7543.2|7572|7547|7568.1|7543.1|120
1645690200000|2022-02-24 08:10:00|7568.6|7543.6|7571.1|7546.1|7571.5|7546.5|7568.2|7543.2|160
1645690500000|2022-02-24 08:15:00|7570.9|7545.9|7569.3|7544.3|7573.8|7548.8|7569.3|7544.3|159
1645690800000|2022-02-24 08:20:00|7569.5|7544.5|7567.9|7542.9|7571.9|7546.9|7567.4|7542.4|144
1645691100000|2022-02-24 08:25:00|7567.8|7542.8|7565.5|7540.5|7568.5|7543.5|7563.1|7538.1|214
1645691400000|2022-02-24 08:30:00|7565.7|7540.7|7568.3|7543.3|7570.6|7545.6|7560.3|7540.4|149
1645691700000|2022-02-24 08:35:00|7568.8|7543.8|7571.5|7546.5|7573.2|7548.2|7567.5|7542.5|105
1645692000000|2022-02-24 08:40:00|7571.4|7546.4|7577.4|7552.4|7577.9|7552.9|7571|7546|162
1645692300000|2022-02-24 08:45:00|7577.6|7552.6|7573.3|7548.3|7578|7553|7573|7548|170
1645692600000|2022-02-24 08:50:00|7573.1|7548.1|7577.4|7552.4|7578.8|7553.8|7573.1|7548.1|204
1645692900000|2022-02-24 08:55:00|7577.6|7552.6|7575.5|7550.5|7578.2|7553.2|7575.5|7550.5|106
1645693200000|2022-02-24 09:00:00|7575.7|7550.7|7574.7|7549.7|7576.1|7551.1|7574.5|7549.5|86
1645693500000|2022-02-24 09:05:00|7574.8|7549.8|7572.5|7547.5|7576|7553.5|7568.4|7547.4|139
1645693800000|2022-02-24 09:10:00|7572.7|7547.7|7575.6|7550.6|7575.6|7555.2|7567.4|7547.3|98
1645694100000|2022-02-24 09:15:00|7571.2|7556.2|7573.1|7558.1|7580.1|7558.1|7571.1|7551.1|110
1645694400000|2022-02-24 09:20:00|7573.2|7558.2|7583.1|7558.1|7583.1|7559.9|7573.1|7553.2|146
1645694700000|2022-02-24 09:25:00|7583|7558|7586.4|7561.4|7586.8|7561.8|7582.4|7557.4|179
1645695000000|2022-02-24 09:30:00|7586.5|7561.5|7583.1|7558.1|7586.7|7564.1|7579|7556.6|166
1645695300000|2022-02-24 09:35:00|7583.2|7558.2|7584.6|7559.6|7585.1|7560.1|7583.2|7558.2|121
1645695600000|2022-02-24 09:40:00|7584.5|7559.5|7590.1|7565.1|7590.8|7565.8|7579.7|7559.5|188
1645695900000|2022-02-24 09:45:00|7589.9|7564.9|7591.2|7566.2|7591.6|7570.7|7585.7|7563.5|125
1645696200000|2022-02-24 09:50:00|7591.1|7566.1|7595.8|7570.8|7596.7|7571.7|7589|7564|270
1645696500000|2022-02-24 09:55:00|7595.9|7570.9|7607.2|7582.2|7608.2|7583.2|7594.6|7569.6|282
1645696800000|2022-02-24 10:00:00|7607.1|7582.1|7608|7583|7617.9|7592.9|7606.1|7581.1|349
1645697100000|2022-02-24 10:05:00|7607.9|7582.9|7600.6|7575.6|7608.3|7583.3|7596.5|7571.5|256
1645697400000|2022-02-24 10:10:00|7600.7|7575.7|7603.1|7578.1|7605.4|7580.4|7599|7574|186
1645697700000|2022-02-24 10:15:00|7603.4|7578.4|7606.1|7581.1|7612|7587|7603.1|7578.1|259
1645698000000|2022-02-24 10:20:00|7605.9|7580.9|7602.5|7577.5|7606.5|7581.5|7602.5|7577.5|187
1645698300000|2022-02-24 10:25:00|7602.6|7577.6|7609.6|7584.6|7612|7587|7602.5|7577.5|199
1645698600000|2022-02-24 10:30:00|7609.7|7584.7|7613.9|7588.9|7614.4|7589.4|7607.1|7582.1|157
1645698900000|2022-02-24 10:35:00|7614|7589|7605.4|7580.4|7614.4|7589.4|7604.6|7579.6|210
1645699200000|2022-02-24 10:40:00|7605.3|7580.3|7604.9|7579.9|7606.5|7581.5|7602.7|7577.7|131
1645699500000|2022-02-24 10:45:00|7605|7580|7604.5|7579.5|7605.8|7580.8|7603.3|7578.3|116
1645699800000|2022-02-24 10:50:00|7604.7|7579.7|7609.3|7584.3|7610.3|7585.3|7604.7|7579.7|91
1645700100000|2022-02-24 10:55:00|7609.5|7584.5|7608.2|7583.2|7611.2|7586.2|7608|7583|181
1645700400000|2022-02-24 11:00:00|7608|7583|7614.1|7589.1|7614.3|7589.3|7607.1|7582.1|116
1645700700000|2022-02-24 11:05:00|7614|7589|7615.6|7590.6|7617.9|7592.9|7613.5|7588.5|159
1645701000000|2022-02-24 11:10:00|7616|7591|7611.2|7586.2|7616.3|7591.3|7609.3|7584.3|172
1645701300000|2022-02-24 11:15:00|7611.3|7586.3|7611.8|7586.8|7614.1|7589.1|7611.2|7586.2|163
1645701600000|2022-02-24 11:20:00|7611.7|7586.7|7613|7588|7613|7588|7610.2|7585.2|203
1645701900000|2022-02-24 11:25:00|7612.9|7587.9|7616.5|7591.5|7616.6|7591.6|7612.7|7587.7|143
1645702200000|2022-02-24 11:30:00|7616|7591|7615.9|7590.9|7616.2|7591.2|7614.7|7589.7|63
1645702500000|2022-02-24 11:35:00|7615.7|7590.7|7613.2|7588.2|7616|7591|7611.5|7586.5|86
1645702800000|2022-02-24 11:40:00|7612.6|7587.6|7607.1|7582.1|7613|7588|7606.6|7581.6|117
1645703100000|2022-02-24 11:45:00|7607|7582|7607.8|7582.8|7609.1|7584.1|7606.5|7581.5|34
1645703400000|2022-02-24 11:50:00|7607.6|7582.6|7598.5|7573.5|7608.2|7583.2|7597.1|7572.1|98
1645703700000|2022-02-24 11:55:00|7601.6|7576.6|7601.1|7576.1|7603.3|7578.3|7598|7573|108
1645704000000|2022-02-24 12:00:00|7601.2|7576.2|7600.7|7575.7|7603.1|7578.1|7599.1|7574.1|144
1645704300000|2022-02-24 12:05:00|7600.8|7575.8|7601.5|7576.5|7603.2|7578.2|7600.6|7575.6|121
1645704600000|2022-02-24 12:10:00|7601.6|7576.6|7599.1|7574.1|7601.6|7576.6|7597.7|7572.7|131
1645704900000|2022-02-24 12:15:00|7599|7574|7598.3|7573.3|7599.7|7574.7|7598.3|7573.3|106
1645705200000|2022-02-24 12:20:00|7598.1|7573.1|7594.2|7569.2|7599.6|7574.6|7593.8|7568.8|112
1645705500000|2022-02-24 12:25:00|7593.9|7568.9|7594.9|7569.9|7595|7570|7592.7|7567.7|116
1645705800000|2022-02-24 12:30:00|7595.1|7570.1|7595.3|7570.3|7596|7571|7594.9|7569.9|77
1645706100000|2022-02-24 12:35:00|7595.6|7570.6|7595.1|7570.1|7595.8|7570.8|7594.9|7569.9|58
1645706400000|2022-02-24 12:40:00|7594.9|7569.9|7593.3|7568.3|7595.6|7570.6|7591|7566|120
1645706700000|2022-02-24 12:45:00|7593.2|7568.2|7594.2|7569.2|7595|7570|7593.2|7568.2|84
1645707000000|2022-02-24 12:50:00|7594.1|7569.1|7599.3|7574.3|7599.6|7574.6|7594.1|7569.1|95
1645707300000|2022-02-24 12:55:00|7598.6|7573.6|7601.8|7576.8|7604.2|7579.2|7598.6|7573.6|153
1645707600000|2022-02-24 13:00:00|7601.3|7576.3|7600.1|7575.1|7603.5|7578.5|7597.9|7572.9|153
1645707900000|2022-02-24 13:05:00|7599.7|7574.7|7600.3|7575.3|7600.8|7575.8|7599.1|7574.1|54
1645708200000|2022-02-24 13:10:00|7600.2|7575.2|7604.2|7579.2|7604.2|7579.2|7600|7575|79
1645708500000|2022-02-24 13:15:00|7604|7579|7600.7|7575.7|7605.4|7580.4|7599.5|7574.5|90
1645708800000|2022-02-24 13:20:00|7601.3|7576.3|7601.7|7576.7|7602.5|7577.5|7599.3|7574.3|80
1645709100000|2022-02-24 13:25:00|7602.2|7577.2|7604.1|7579.1|7604.2|7579.2|7601.7|7576.7|38
1645709400000|2022-02-24 13:30:00|7604.2|7579.2|7603.9|7578.9|7604.9|7579.9|7603.4|7578.4|68
1645709700000|2022-02-24 13:35:00|7605.4|7580.4|7603.7|7578.7|7605.9|7580.9|7602.1|7577.1|89
1645710000000|2022-02-24 13:40:00|7602.9|7577.9|7603.8|7578.8|7606.5|7581.5|7602.7|7577.7|94
1645710300000|2022-02-24 13:45:00|7603.5|7578.5|7603.7|7578.7|7604.8|7579.8|7603.3|7578.3|101
1645710600000|2022-02-24 13:50:00|7603.5|7578.5|7606.3|7581.3|7606.3|7581.3|7603.5|7578.5|92
1645710900000|2022-02-24 13:55:00|7606.8|7581.8|7607.7|7582.7|7607.9|7582.9|7606.8|7581.8|66
1645711200000|2022-02-24 14:00:00|7607.6|7582.6|7608.1|7583.1|7608.2|7583.2|7607.5|7582.5|34
1645711500000|2022-02-24 14:05:00|7608.2|7583.2|7607.3|7582.3|7608.5|7583.5|7606.3|7581.3|95
1645711800000|2022-02-24 14:10:00|7607.2|7582.2|7607|7582|7608.1|7583.1|7606.9|7581.9|80
1645712100000|2022-02-24 14:15:00|7606.9|7581.9|7609.1|7584.1|7609.7|7584.7|7606.9|7581.9|79
1645712400000|2022-02-24 14:20:00|7609|7584|7608|7583|7609.2|7584.2|7607.3|7582.3|73
1645712700000|2022-02-24 14:25:00|7608.1|7583.1|7608.5|7583.5|7609.5|7584.5|7607.8|7582.8|102
1645713000000|2022-02-24 14:30:00|7608.7|7583.7|7606.6|7581.6|7609.5|7584.5|7606.1|7581.1|82
1645713300000|2022-02-24 14:35:00|7606.8|7581.8|7600.5|7575.5|7608.8|7583.8|7600.4|7575.4|147
1645713600000|2022-02-24 14:40:00|7601|7576|7602.8|7577.8|7603|7581.1|7596|7576|147
1645713900000|2022-02-24 14:45:00|7602.9|7577.9|7598.9|7573.9|7603.7|7578.7|7598.9|7573.9|106
1645714200000|2022-02-24 14:50:00|7598.8|7573.8|7593.3|7568.3|7599|7574|7592.2|7567.2|187
1645714500000|2022-02-24 14:55:00|7593|7568|7590.9|7565.9|7593.6|7568.6|7590.7|7565.7|51
1645714800000|2022-02-24 15:00:00|7591.2|7566.2|7591.8|7566.8|7593|7568|7590.1|7565.1|73
1645715100000|2022-02-24 15:05:00|7591.7|7566.7|7598.3|7573.3|7598.3|7576.4|7591.4|7566.7|113
1645715400000|2022-02-24 15:10:00|7598.4|7573.4|7608.7|7583.7|7608.7|7583.7|7598.4|7573.4|135
1645715700000|2022-02-24 15:15:00|7608.6|7583.6|7611.4|7586.4|7612.1|7587.1|7608.4|7583.4|99
1645716000000|2022-02-24 15:20:00|7611.2|7586.2|7610.2|7585.2|7611.2|7586.2|7606|7581|140
1645716300000|2022-02-24 15:25:00|7610.1|7585.1|7613.7|7588.7|7614.2|7589.2|7610|7585|92
1645716600000|2022-02-24 15:30:00|7613.6|7588.6|7623.6|7598.6|7623.6|7598.6|7613.6|7588.6|139
1645716900000|2022-02-24 15:35:00|7623.5|7598.5|7628.1|7603.1|7629.6|7604.6|7623.5|7598.5|207
1645717200000|2022-02-24 15:40:00|7628|7603|7629.8|7604.8|7631.8|7606.8|7627.9|7602.9|150
1645717500000|2022-02-24 15:45:00|7629.7|7604.7|7631.2|7606.2|7634.3|7609.3|7629.5|7604.5|140
1645717800000|2022-02-24 15:50:00|7631.3|7606.3|7631.6|7606.6|7632.3|7607.3|7628.9|7603.9|169
1645718100000|2022-02-24 15:55:00|7631.7|7606.7|7632.1|7607.1|7632.4|7607.4|7629.5|7604.5|144
1645718400000|2022-02-24 16:00:00|7632.4|7607.4|7623.8|7598.8|7632.4|7607.4|7623.6|7598.6|191
1645718700000|2022-02-24 16:05:00|7623.7|7598.7|7614.5|7589.5|7625.1|7600.1|7614.5|7589.5|172
1645719000000|2022-02-24 16:10:00|7614.3|7589.3|7609.9|7584.9|7616.1|7591.1|7605.9|7584.4|108
1645719300000|2022-02-24 16:15:00|7610|7585|7607.1|7582.1|7610|7585|7606.7|7581.7|89
1645719600000|2022-02-24 16:20:00|7607.2|7582.2|7610|7585|7610.9|7585.9|7607.2|7582.2|114
1645719900000|2022-02-24 16:25:00|7609.9|7584.9|7607|7582|7610.1|7585.1|7604.6|7579.6|171
1645720200000|2022-02-24 16:30:00|7607.7|7582.7|7607.9|7582.9|7609.1|7584.1|7605.3|7580.3|224
1645720500000|2022-02-24 16:35:00|7608|7583|7609|7584|7609.1|7584.1|7606.5|7581.5|118
1645720800000|2022-02-24 16:40:00|7608.9|7583.9|7610.5|7585.5|7611.9|7586.9|7608.6|7583.6|127
1645721100000|2022-02-24 16:45:00|7610|7585|7612.2|7587.2|7612.6|7587.6|7609.7|7584.7|84
1645721400000|2022-02-24 16:50:00|7612.1|7587.1|7613|7588|7613.5|7593.2|7607.9|7587.1|60
1645721700000|2022-02-24 16:55:00|7608.1|7593.1|7609.9|7584.9|7613|7593.3|7607.9|7584.7|72
1645722000000|2022-02-24 17:00:00|7609.8|7584.8|7608.6|7583.6|7610.7|7585.7|7608.3|7583.3|36
1645722300000|2022-02-24 17:05:00|7608.7|7583.7|7609|7584|7609.8|7584.8|7608.4|7583.4|63
1645722600000|2022-02-24 17:10:00|7609.4|7584.4|7610|7585|7610.6|7585.6|7608.6|7583.6|69
1645722900000|2022-02-24 17:15:00|7609.9|7584.9|7611|7586|7612.3|7587.3|7608.3|7583.3|94
1645723200000|2022-02-24 17:20:00|7611.2|7586.2|7614.5|7589.5|7615.6|7590.6|7611.2|7586.2|50
1645723500000|2022-02-24 17:25:00|7614.2|7589.2|7614.1|7589.1|7614.5|7589.5|7613.5|7588.5|116
1645723800000|2022-02-24 17:30:00|7614.5|7589.5|7611.4|7586.4|7614.6|7589.6|7611.4|7586.4|81
1645724100000|2022-02-24 17:35:00|7611.5|7586.5|7612|7587|7612|7587|7611.3|7586.3|62
1645724400000|2022-02-24 17:40:00|7611.4|7586.4|7616|7591|7616|7591|7611.2|7586.2|54
1645724700000|2022-02-24 17:45:00|7615.4|7590.4|7617.2|7592.2|7617.8|7592.8|7614.4|7589.4|86
1645725000000|2022-02-24 17:50:00|7617.4|7592.4|7612.2|7587.2|7618.2|7593.2|7612|7587|119
1645725300000|2022-02-24 17:55:00|7613.5|7588.5|7613.6|7588.6|7614|7589|7611.9|7586.9|90
1645725600000|2022-02-24 18:00:00|7613.5|7588.5|7615.8|7590.8|7615.9|7590.9|7611.4|7586.4|56
1645725900000|2022-02-24 18:05:00|7615.9|7590.9|7618.7|7593.7|7619|7594|7615.9|7590.9|23
1645726200000|2022-02-24 18:10:00|7618.8|7593.8|7617.3|7592.3|7620.1|7595.1|7617.3|7592.3|19
1645726500000|2022-02-24 18:15:00|7617.1|7592.1|7619.1|7594.1|7619.3|7594.3|7617|7592|42
1645726800000|2022-02-24 18:20:00|7619|7594|7619.1|7594.1|7619.1|7594.1|7619|7594|8
1645727100000|2022-02-24 18:25:00|7619.2|7594.2|7618.8|7593.8|7619.2|7594.2|7617.8|7592.8|11
1645727400000|2022-02-24 18:30:00|7617.6|7592.6|7614.3|7589.3|7617.6|7592.6|7614.2|7589.2|12
1645727700000|2022-02-24 18:35:00|7614.4|7589.4|7613.3|7588.3|7614.4|7589.4|7613.2|7588.2|6
1645728000000|2022-02-24 18:40:00|7613.2|7588.2|7612.6|7587.6|7613.2|7588.2|7612.4|7587.4|9
1645728300000|2022-02-24 18:45:00|7612.7|7587.7|7610.9|7585.9|7614.4|7589.4|7610.2|7585.2|30
1645728600000|2022-02-24 18:50:00|7610.8|7585.8|7607.8|7582.8|7610.8|7585.8|7607.7|7582.7|24
1645728900000|2022-02-24 18:55:00|7608.4|7583.4|7609.7|7584.7|7609.9|7584.9|7604.8|7579.8|66
1645729200000|2022-02-24 19:00:00|7609.8|7584.8|7608.8|7583.8|7609.9|7584.9|7608.7|7583.7|17
1645729500000|2022-02-24 19:05:00|7608.9|7583.9|7601|7576|7608.9|7583.9|7600.9|7575.9|66
1645729800000|2022-02-24 19:10:00|7601.6|7576.6|7596.6|7571.6|7602.5|7577.5|7596.2|7571.2|42
1645730100000|2022-02-24 19:15:00|7595.7|7570.7|7595.2|7570.2|7596.2|7571.2|7592.3|7567.3|30
1645730400000|2022-02-24 19:20:00|7595.4|7570.4|7594.2|7569.2|7595.8|7570.8|7593.8|7568.8|12
1645730700000|2022-02-24 19:25:00|7594.6|7569.6|7594.6|7569.6|7595.2|7570.2|7594.2|7569.2|7
1645731000000|2022-02-24 19:30:00|7594|7569|7590.6|7565.6|7594|7569|7589|7564|9
1645731300000|2022-02-24 19:35:00|7590|7565|7584.8|7559.8|7590|7565|7584.8|7559.8|29
1645731600000|2022-02-24 19:40:00|7585.2|7560.2|7588|7563|7588.8|7563.8|7585.2|7560.2|39
1645731900000|2022-02-24 19:45:00|7587.6|7562.6|7587.6|7562.6|7590|7565|7586|7561|14
1645732200000|2022-02-24 19:50:00|7587.4|7562.4|7586.8|7561.8|7588.2|7563.2|7584|7559|51
1645732500000|2022-02-24 19:55:00|7584.8|7559.8|7585.3|7560.3|7586.8|7561.8|7584.6|7559.6|20
1645752600000|2022-02-25 01:30:00|7598.4|7569.6|7599.8|7570.8|7599.9|7570.9|7598|7569.1|14
1645752900000|2022-02-25 01:35:00|7599.9|7570.9|7596.5|7569.9|7599.9|7570.9|7596.5|7568|41
1645753200000|2022-02-25 01:40:00|7595.2|7568.6|7591.4|7569.8|7595.2|7570.2|7591.4|7568.6|48
1645753500000|2022-02-25 01:45:00|7591.3|7569.9|7590.7|7570.5|7591.3|7570.5|7590.7|7569.9|12
1645754100000|2022-02-25 01:55:00|7590.6|7570.4|7590.1|7570.8|7590.6|7570.8|7590.1|7570.4|12
1645754400000|2022-02-25 02:00:00|7590.2|7570.7|7588.5|7563.5|7590.5|7571|7586.4|7563.3|57
1645754700000|2022-02-25 02:05:00|7588.7|7563.7|7589.5|7564.5|7589.5|7564.5|7588.7|7563.7|10
1645755000000|2022-02-25 02:10:00|7589.6|7564.6|7589.7|7564.7|7589.8|7564.8|7589.6|7564.6|6
1645755300000|2022-02-25 02:15:00|7589.9|7564.9|7589.8|7564.8|7589.9|7564.9|7589.8|7564.8|4
1645755600000|2022-02-25 02:20:00|7590.4|7565.4|7590.1|7565.1|7590.4|7565.4|7590|7565|6
1645755900000|2022-02-25 02:25:00|7589.7|7564.7|7589.3|7564.3|7589.7|7564.7|7589|7564|10
1645756200000|2022-02-25 02:30:00|7589|7564|7586.2|7561.2|7589.3|7564.3|7585.6|7560.6|26
1645756500000|2022-02-25 02:35:00|7586.3|7561.3|7583.2|7564.4|7586.3|7564.4|7583.2|7561.2|4
1645756800000|2022-02-25 02:40:00|7583.3||7583.3||7583.3||7583.3||1
1645757100000|2022-02-25 02:45:00|7583.6|7563|7585.7|7560.7|7585.7|7563.1|7583.3|7560.7|7
1645757400000|2022-02-25 02:50:00|7585.5|7560.5|7585.3|7560.3|7585.5|7560.5|7585.2|7560.2|37
1645757700000|2022-02-25 02:55:00|7585.5|7560.5|7585.8|7560.8|7585.8|7560.8|7584.9|7559.9|26
1645758000000|2022-02-25 03:00:00|7585.7|7560.7|7585.4|7560.4|7585.7|7560.7|7585.4|7560.4|4
1645758300000|2022-02-25 03:05:00|7584.1|7559.1|7583.9|7558.9|7584.2|7559.2|7583.8|7558.8|32
1645758600000|2022-02-25 03:10:00|7584|7559|7585.8|7560.8|7585.8|7560.8|7583.7|7558.7|39
1645758900000|2022-02-25 03:15:00|7585.7|7560.7|7585.7|7560.7|7585.8|7560.8|7585.6|7560.6|7
1645759500000|2022-02-25 03:25:00|7585.6|7560.6|7585.6|7560.6|7585.6|7560.6|7585.2|7560.2|3
1645759800000|2022-02-25 03:30:00|7586|7561|7588.5|7563.5|7588.9|7563.9|7586|7561|147
1645760100000|2022-02-25 03:35:00|7587.1|7562.1|7581.6|7556.6|7588.2|7563.2|7579.3|7554.3|203
1645760400000|2022-02-25 03:40:00|7581.5|7556.5|7579.3|7554.3|7583.6|7562.9|7577.4|7553.4|160
1645760700000|2022-02-25 03:45:00|7578.3|7553.3|7570.7|7555.7|7580.3|7555.7|7569.9|7550.2|195
1645761000000|2022-02-25 03:50:00|7570.8|7555.8|7571.8|7556.8|7578.8|7559.1|7570.4|7552|174
1645761300000|2022-02-25 03:55:00|7571.9|7556.9|7571.6|7556.6|7573.1|7558.1|7569.5|7554.5|201
1645761600000|2022-02-25 04:00:00|7571.5|7556.5|7570.6|7555.6|7571.6|7556.6|7570.3|7555.3|54
1645761900000|2022-02-25 04:05:00|7570.7|7555.7|7574.5|7559.5|7574.7|7559.7|7570.6|7555.6|99
1645762200000|2022-02-25 04:10:00|7574.6|7559.6|7575.7|7560.7|7576.1|7561.1|7574.6|7559.6|62
1645762500000|2022-02-25 04:15:00|7575.3|7560.3|7571|7556|7578.9|7560.3|7569.7|7553.4|101
1645762800000|2022-02-25 04:20:00|7571.5|7556.5|7573.9|7558.9|7575.2|7560.2|7571.5|7556.5|98
1645763100000|2022-02-25 04:25:00|7574|7559|7572.9|7557.9|7575.9|7560.9|7571.6|7556.6|108
1645763400000|2022-02-25 04:30:00|7572.6|7557.6|7572.1|7557.1|7575.2|7560.2|7571.4|7556.4|98
1645763700000|2022-02-25 04:35:00|7572.2|7557.2|7570.5|7555.5|7573.5|7558.5|7570.5|7555.5|69
1645764000000|2022-02-25 04:40:00|7570.6|7555.6|7571.5|7556.5|7574|7559|7570.6|7555.6|83
1645764300000|2022-02-25 04:45:00|7571.4|7556.4|7571.5|7556.5|7574.6|7559.6|7567.8|7552.8|175
1645764600000|2022-02-25 04:50:00|7571.4|7556.4|7571.1|7556.1|7574.6|7559.6|7569.9|7554.9|113
1645764900000|2022-02-25 04:55:00|7571|7556|7568|7553|7571.5|7556.5|7567.2|7552.2|89
1645765200000|2022-02-25 05:00:00|7568.1|7553.1|7564.9|7549.9|7568.2|7553.2|7562.5|7547.5|148
1645765500000|2022-02-25 05:05:00|7565.1|7550.1|7563.3|7548.3|7565.8|7550.8|7561.1|7546.1|160
1645765800000|2022-02-25 05:10:00|7563.2|7548.2|7563|7548|7564|7549|7561.5|7546.5|96
1645766100000|2022-02-25 05:15:00|7562.8|7547.8|7565.2|7550.2|7565.3|7550.3|7562.3|7547.3|141
1645766400000|2022-02-25 05:20:00|7565.3|7550.3|7565.7|7550.7|7566.4|7551.4|7565.1|7550.1|24
1645766700000|2022-02-25 05:25:00|7565.5|7550.5|7567.6|7552.6|7567.6|7552.6|7564.6|7549.6|68
1645767000000|2022-02-25 05:30:00|7567.7|7552.7|7563.3|7548.3|7567.7|7552.7|7563.2|7548.2|122
1645767300000|2022-02-25 05:35:00|7563.4|7548.4|7565.7|7550.7|7566.3|7551.3|7562.4|7547.4|94
1645767600000|2022-02-25 05:40:00|7565.6|7550.6|7563.8|7548.8|7565.8|7550.8|7563.7|7548.7|90
1645767900000|2022-02-25 05:45:00|7563.9|7548.9|7564.9|7549.9|7565.7|7550.7|7563.6|7548.6|113
1645768200000|2022-02-25 05:50:00|7565|7550|7562.7|7547.7|7566.2|7551.2|7562.7|7547.7|135
1645768500000|2022-02-25 05:55:00|7562.8|7547.8|7563.1|7548.1|7564.8|7549.8|7562.6|7547.6|168
1645768800000|2022-02-25 06:00:00|7562.9|7547.9|7565.1|7550.1|7565.9|7550.9|7562.8|7547.8|227
1645769100000|2022-02-25 06:05:00|7565|7550|7564.2|7549.2|7566|7551|7564|7549|99
1645769400000|2022-02-25 06:10:00|7564|7549|7566.8|7551.8|7568|7553|7563.8|7548.8|130
1645769700000|2022-02-25 06:15:00|7566.9|7551.9|7566.2|7551.2|7567.5|7552.5|7566|7551|81
1645770000000|2022-02-25 06:20:00|7566.5|7551.5|7565|7550|7567.2|7552.2|7564.1|7549.1|133
1645770300000|2022-02-25 06:25:00|7565.1|7550.1|7565.8|7550.8|7567.3|7552.3|7563|7548|101
1645770600000|2022-02-25 06:30:00|7565.6|7550.6|7566.1|7551.1|7566.7|7551.7|7565.2|7550.2|48
1645770900000|2022-02-25 06:35:00|7566.3|7551.3|7568.1|7553.1|7568.2|7553.2|7566.2|7551.2|82
1645771200000|2022-02-25 06:40:00|7568.2|7553.2|7570.1|7555.1|7570.5|7555.5|7568.1|7553.1|69
1645771500000|2022-02-25 06:45:00|7570|7555|7572.5|7557.5|7574.1|7559.1|7569.7|7554.7|96
1645771800000|2022-02-25 06:50:00|7572.6|7557.6|7572|7557|7573.4|7558.4|7571.6|7556.6|60
1645772100000|2022-02-25 06:55:00|7571.9|7556.9|7574.8|7559.8|7575.3|7560.3|7571.1|7556.1|123
1645772400000|2022-02-25 07:00:00|7574.9|7559.9|7575.3|7560.3|7577.6|7562.6|7574.3|7559.3|243
1645772700000|2022-02-25 07:05:00|7575.4|7560.4|7574.8|7559.8|7575.7|7560.7|7573.9|7558.9|120
1645773000000|2022-02-25 07:10:00|7574.7|7559.7|7572.4|7557.4|7574.7|7559.7|7570.4|7555.4|102
1645773300000|2022-02-25 07:15:00|7572.3|7557.3|7572.9|7557.9|7573.2|7558.2|7572|7557|42
1645773600000|2022-02-25 07:20:00|7572.5|7557.5|7572.2|7557.2|7573.4|7558.4|7572.2|7557.2|55
1645773900000|2022-02-25 07:25:00|7572.1|7557.1|7571.3|7556.3|7573.4|7558.4|7571.1|7556.1|50
1645774200000|2022-02-25 07:30:00|7571.4|7556.4|7569|7554|7571.5|7556.5|7568.9|7553.9|98
1645774500000|2022-02-25 07:35:00|7569.1|7554.1|7570.7|7555.7|7571.8|7556.8|7569.1|7554.1|64
1645774800000|2022-02-25 07:40:00|7571.2|7556.2|7572|7557|7572.2|7557.2|7570.5|7555.5|63
1645775100000|2022-02-25 07:45:00|7571.9|7556.9|7571|7556|7572.2|7557.2|7570.7|7555.7|102
1645775400000|2022-02-25 07:50:00|7570.9|7555.9|7574.1|7559.1|7575|7560|7570.7|7555.7|112
1645775700000|2022-02-25 07:55:00|7574.2|7559.2|7573.8|7558.8|7575|7560|7572.9|7557.9|70
1645776000000|2022-02-25 08:00:00|7573.9|7558.9|7581.3|7566.3|7581.4|7566.4|7573.6|7558.6|204
1645776300000|2022-02-25 08:05:00|7581.1|7566.1|7582.4|7567.4|7582.6|7567.6|7579|7564|134
1645776600000|2022-02-25 08:10:00|7582.7|7567.7|7585.8|7570.8|7586|7571|7582.6|7567.6|166
1645776900000|2022-02-25 08:15:00|7585.7|7570.7|7585.1|7570.1|7586|7571|7583.7|7568.7|121
1645777200000|2022-02-25 08:20:00|7585.4|7570.4|7580.5|7565.5|7586|7571|7580.5|7565.5|181
1645777500000|2022-02-25 08:25:00|7580.6|7565.6|7580.3|7565.3|7583.1|7568.1|7579|7564|163
1645777800000|2022-02-25 08:30:00|7580.4|7565.4|7580.6|7565.6|7580.6|7565.6|7579.7|7564.7|57
1645778100000|2022-02-25 08:35:00|7580.4|7565.4|7582.9|7567.9|7584.1|7569.1|7580.3|7565.3|149
1645778400000|2022-02-25 08:40:00|7583|7568|7582.1|7567.1|7585.7|7570.7|7581.5|7566.5|148
1645778700000|2022-02-25 08:45:00|7582.2|7567.2|7584.2|7569.2|7584.4|7569.4|7581.5|7566.5|134
1645779000000|2022-02-25 08:50:00|7584|7569|7585.1|7570.1|7585.5|7570.5|7583.1|7568.1|137
1645779300000|2022-02-25 08:55:00|7584.9|7569.9|7590.3|7575.3|7591.3|7576.3|7584.8|7569.8|183
1645779600000|2022-02-25 09:00:00|7590.4|7575.4|7589.7|7574.7|7591.3|7576.3|7586.8|7571.8|160
1645779900000|2022-02-25 09:05:00|7589.8|7574.8|7584.4|7569.4|7590.1|7575.1|7582.4|7567.4|174
1645780200000|2022-02-25 09:10:00|7583.8|7568.8|7584.5|7569.5|7586.6|7571.6|7583.8|7568.8|175
1645780500000|2022-02-25 09:15:00|7584.4|7569.4|7580.8|7565.8|7584.8|7569.8|7580.3|7565.3|131
1645780800000|2022-02-25 09:20:00|7581|7566|7582.5|7567.5|7583.8|7568.8|7580.7|7565.7|142
1645781100000|2022-02-25 09:25:00|7582.6|7567.6|7582.3|7567.3|7583.7|7568.7|7581.6|7566.6|95
1645781400000|2022-02-25 09:30:00|7582.2|7567.2|7581.2|7566.2|7582.2|7567.2|7580|7565|109
1645781700000|2022-02-25 09:35:00|7581.3|7566.3|7572|7557|7582|7567|7571.3|7554.8|201
1645782000000|2022-02-25 09:40:00|7571.9|7556.9|7574.1|7559.1|7576.1|7561.1|7571.9|7556.9|211
1645782300000|2022-02-25 09:45:00|7573.8|7558.8|7572.9|7557.9|7575.8|7560.8|7572.9|7557.9|142
1645782600000|2022-02-25 09:50:00|7572.8|7557.8|7571|7556|7573.1|7558.1|7569.1|7554.1|153
1645782900000|2022-02-25 09:55:00|7571.1|7556.1|7572.6|7557.6|7573.1|7558.1|7569.4|7554.4|133
1645783200000|2022-02-25 10:00:00|7572.3|7557.3|7570|7555|7573.1|7558.1|7569.8|7554.8|118
1645783500000|2022-02-25 10:05:00|7569.9|7554.9|7571|7556|7571.3|7556.3|7566.2|7551.2|175
1645783800000|2022-02-25 10:10:00|7570.6|7555.6|7573.8|7558.8|7573.9|7558.9|7570.5|7555.5|104
1645784100000|2022-02-25 10:15:00|7573.9|7558.9|7571.6|7556.6|7574.2|7559.2|7571.4|7556.4|38
1645784400000|2022-02-25 10:20:00|7571.2|7556.2|7574.8|7559.8|7574.9|7559.9|7570.1|7555.1|119
1645784700000|2022-02-25 10:25:00|7574.9|7559.9|7575.1|7560.1|7575.8|7560.8|7574|7559|75
1645785000000|2022-02-25 10:30:00|7575|7560|7575.7|7560.7|7575.9|7560.9|7573.8|7558.8|58
1645785300000|2022-02-25 10:35:00|7575.8|7560.8|7576.8|7561.8|7579|7564|7575.8|7560.8|86
1645785600000|2022-02-25 10:40:00|7576.6|7561.6|7577.2|7562.2|7578|7563|7576|7561|88
1645785900000|2022-02-25 10:45:00|7577.3|7562.3|7580.7|7565.7|7580.7|7565.7|7577.3|7562.3|93
1645786200000|2022-02-25 10:50:00|7580.6|7565.6|7579.9|7564.9|7580.8|7565.8|7578.8|7563.8|113
1645786500000|2022-02-25 10:55:00|7579.8|7564.8|7579.9|7564.9|7580.2|7565.2|7578.6|7563.6|70
1645786800000|2022-02-25 11:00:00|7579.8|7564.8|7580.6|7565.6|7580.6|7565.6|7578|7563|75
1645787100000|2022-02-25 11:05:00|7580.7|7565.7|7581.9|7566.9|7583|7568|7580.4|7565.4|92
1645787400000|2022-02-25 11:10:00|7582.1|7567.1|7580.9|7565.9|7582.9|7567.9|7580.9|7565.9|139
1645787700000|2022-02-25 11:15:00|7581|7566|7580.8|7565.8|7582.2|7567.2|7578.9|7563.9|118
1645788000000|2022-02-25 11:20:00|7580.9|7565.9|7579.9|7564.9|7582.1|7567.1|7579.9|7564.9|92
1645788300000|2022-02-25 11:25:00|7580|7565|7576|7561|7580.6|7565.6|7576|7561|145
1645788600000|2022-02-25 11:30:00|7576.2|7561.2|7580|7555|7580.9|7561.6|7574.5|7555|27
1645788900000|2022-02-25 11:35:00|7580.1|7555.1|7572|7557|7580.1|7560.2|7570.7|7555.1|25
1645789200000|2022-02-25 11:40:00|7571.6|7556.6|7569.6|7554.6|7577|7558|7568.7|7548.6|43
1645789500000|2022-02-25 11:45:00|7569.8|7554.8|7569.7|7554.7|7576.8|7556.2|7569.7|7551.4|65
1645789800000|2022-02-25 11:50:00|7570.7|7555.7|7571.1|7556.1|7578.4|7559.2|7570.4|7551.8|63
1645790100000|2022-02-25 11:55:00|7571.2|7556.2|7571.1|7556.1|7571.8|7556.8|7570.3|7555.3|65
1645790400000|2022-02-25 12:00:00|7571|7556|7572.8|7557.8|7575.8|7558.3|7570.2|7550.2|64
1645790700000|2022-02-25 12:05:00|7571.8|7556.8|7568.1|7553.1|7578.7|7557.6|7566.8|7548.4|117
1645791000000|2022-02-25 12:10:00|7568.2|7553.2|7568.3|7553.3|7574.7|7555.2|7568.1|7548.6|81
1645791300000|2022-02-25 12:15:00|7568.2|7553.2|7568.2|7553.2|7568.7|7553.7|7567.9|7552.9|66
1645791600000|2022-02-25 12:20:00|7568.3|7553.3|7567.4|7552.4|7568.3|7553.3|7565.8|7550.8|69
1645791900000|2022-02-25 12:25:00|7567.6|7552.6|7569.8|7554.8|7570.4|7555.4|7567.6|7552.6|51
1645792200000|2022-02-25 12:30:00|7570|7555|7570.3|7555.3|7570.6|7555.6|7570|7555|39
1645792500000|2022-02-25 12:35:00|7570.2|7555.2|7570|7555|7570.5|7555.5|7569.6|7554.6|60
1645792800000|2022-02-25 12:40:00|7569.9|7554.9|7570.3|7555.3|7570.4|7555.4|7569.8|7554.8|72
1645793100000|2022-02-25 12:45:00|7570.2|7555.2|7571.1|7556.1|7571.1|7556.1|7569.9|7554.9|47
1645793400000|2022-02-25 12:50:00|7571|7556|7566|7541|7573.4|7556|7563.7|7540.7|257
1645793700000|2022-02-25 12:55:00|7565.9|7540.9|7565.8|7540.8|7566.6|7546.2|7556.4|7535.9|226
1645794000000|2022-02-25 13:00:00|7565.6|7540.6|7562.5|7547.5|7567.9|7547.6|7559.9|7539.7|195
1645794300000|2022-02-25 13:05:00|7562.4|7547.4|7561.7|7546.7|7567.3|7547.9|7560.5|7540.5|137
1645794600000|2022-02-25 13:10:00|7561.8|7546.8|7561.6|7546.6|7567.2|7547.7|7560.2|7541|134
1645794900000|2022-02-25 13:15:00|7562.6|7547.6|7566.7|7541.7|7567.4|7547.6|7562|7541|42
1645795200000|2022-02-25 13:20:00|7566.6|7541.6|7561|7536|7566.6|7546|7557.2|7536|127
1645795500000|2022-02-25 13:25:00|7560.9|7535.9|7563.5|7538.5|7564.1|7544.1|7556.2|7535.3|106
1645795800000|2022-02-25 13:30:00|7558.2|7543.2|7559.9|7534.9|7563|7543.2|7555.2|7534.8|129
1645796100000|2022-02-25 13:35:00|7559.8|7534.8|7558.9|7533.9|7559.9|7539.3|7549.7|7529.4|131
1645796400000|2022-02-25 13:40:00|7559|7534|7554.8|7539.8|7561.8|7540.3|7554.3|7534|72
1645796700000|2022-02-25 13:45:00|7554.7|7539.7|7562.5|7537.5|7563.3|7542.7|7554.7|7537.5|34
1645797000000|2022-02-25 13:50:00|7563|7538|7562.6|7537.6|7563|7538|7562.3|7537.3|48
1645797300000|2022-02-25 13:55:00|7562.5|7537.5|7561.6|7536.6|7562.6|7542.5|7556|7536.5|38
1645797600000|2022-02-25 14:00:00|7561.5|7536.5|7562.4|7537.4|7562.5|7542.5|7555.9|7536|118
1645797900000|2022-02-25 14:05:00|7562.5|7537.5|7557.6|7542.6|7562.5|7542.6|7556.5|7536.8|46
1645798200000|2022-02-25 14:10:00|7558.2|7543.2|7564.1|7539.1|7564.5|7544.5|7558.2|7539|37
1645798500000|2022-02-25 14:15:00|7564.2|7539.2|7564.2|7539.2|7564.5|7544.7|7559.5|7539.1|45
1645798800000|2022-02-25 14:20:00|7559.2|7544.2|7559.4|7544.4|7559.4|7544.4|7558.4|7543.4|50
1645799100000|2022-02-25 14:25:00|7564.4|7539.4|7559.3|7544.3|7564.4|7544.7|7558.8|7539.4|24
1645799400000|2022-02-25 14:30:00|7559.4|7544.4|7557.2|7542.2|7559.5|7544.5|7556.6|7541.6|62
1645799700000|2022-02-25 14:35:00|7557.5|7542.5|7555.2|7540.2|7563|7542.9|7555.1|7535.1|101
1645800000000|2022-02-25 14:40:00|7560.2|7535.2|7561.3|7536.3|7562.8|7541.1|7555.3|7534.7|104
1645800300000|2022-02-25 14:45:00|7561.2|7536.2|7556.9|7541.9|7562.1|7542|7553.6|7533.9|191
1645800600000|2022-02-25 14:50:00|7557|7542|7557.5|7542.5|7562.6|7542.8|7556.6|7536.7|75
1645800900000|2022-02-25 14:55:00|7557.6|7542.6|7564.1|7539.1|7564.2|7544|7557.6|7538.6|46
1645801200000|2022-02-25 15:00:00|7564.2|7539.2|7569.6|7544.6|7570.8|7548.4|7559.7|7539.2|202
1645801500000|2022-02-25 15:05:00|7569.7|7544.7|7566.6|7541.6|7569.7|7549.9|7562.8|7541.4|134
1645801800000|2022-02-25 15:10:00|7566.7|7541.7|7567.7|7542.7|7567.7|7542.7|7566.1|7541.1|76
1645802100000|2022-02-25 15:15:00|7567.8|7542.8|7561.3|7546.3|7567.8|7547.9|7561.2|7541.3|74
1645802400000|2022-02-25 15:20:00|7561.2|7546.2|7560.2|7545.2|7566.1|7546.3|7560.2|7540.1|168
1645802700000|2022-02-25 15:25:00|7560.3|7545.3|7561.6|7536.6|7565.6|7545.4|7556.7|7535.6|126
1645803000000|2022-02-25 15:30:00|7561.5|7536.5|7556.6|7541.6|7562.6|7544.6|7555.9|7536.3|92
1645803300000|2022-02-25 15:35:00|7556.5|7541.5|7562.6|7537.6|7563|7542.7|7556.4|7537.4|59
1645803600000|2022-02-25 15:40:00|7562.5|7537.5|7555.2|7540.2|7562.5|7543|7555|7534.7|113
1645803900000|2022-02-25 15:45:00|7555.3|7540.3|7554.5|7539.5|7555.9|7540.9|7553.2|7538.2|30
1645804200000|2022-02-25 15:50:00|7554.6|7539.6|7553.3|7538.3|7555.7|7540.7|7553.3|7538.3|41
1645804500000|2022-02-25 15:55:00|7553.1|7538.1|7555.9|7540.9|7556.7|7541.7|7553.1|7538.1|32
1645804800000|2022-02-25 16:00:00|7555.8|7540.8|7561|7536|7565.3|7545|7555.8|7535.8|84
1645805100000|2022-02-25 16:05:00|7561.1|7536.1|7560.6|7535.6|7561.3|7540|7555|7535.6|21
1645805400000|2022-02-25 16:10:00|7560.7|7535.7|7555.4|7540.4|7560.7|7540.8|7554.7|7534.8|74
1645805700000|2022-02-25 16:15:00|7555.3|7540.3|7558|7533|7558.2|7540.3|7551.3|7531.3|76
1645806000000|2022-02-25 16:20:00|7557.9|7532.9|7556|7531|7558.2|7533.2|7555.9|7530.9|60
1645806300000|2022-02-25 16:25:00|7556.1|7531.1|7552.5|7537.5|7558.5|7539.5|7551.5|7531.1|102
1645806600000|2022-02-25 16:30:00|7552.7|7537.7|7553.6|7538.6|7554.2|7539.2|7552.5|7537.5|61
1645806900000|2022-02-25 16:35:00|7553.7|7538.7|7553.6|7538.6|7554|7539|7553.4|7538.4|65
1645807200000|2022-02-25 16:40:00|7553.7|7538.7|7552.2|7537.2|7553.8|7538.8|7550.9|7535.9|90
1645807500000|2022-02-25 16:45:00|7551.9|7536.9|7550.8|7535.8|7552.2|7537.2|7550.2|7535.2|79
1645807800000|2022-02-25 16:50:00|7550.7|7535.7|7550|7535|7551|7536|7549.5|7534.5|78
1645808100000|2022-02-25 16:55:00|7549.9|7534.9|7556.8|7531.8|7557.1|7536.8|7549.8|7531.7|101
1645808400000|2022-02-25 17:00:00|7556.7|7531.7|7551.8|7536.8|7558.8|7538.1|7551.7|7531.2|103
1645808700000|2022-02-25 17:05:00|7552.1|7537.1|7557|7532|7557.1|7537.1|7552|7531.8|133
1645809000000|2022-02-25 17:10:00|7556.9|7531.9|7556.9|7531.9|7557|7532|7556.8|7531.8|136
1645809300000|2022-02-25 17:15:00|7556.8|7531.8|7556.4|7531.4|7556.9|7531.9|7556.3|7531.3|59
1645809600000|2022-02-25 17:20:00|7556.3|7531.3|7556.4|7531.4|7556.5|7531.5|7556.3|7531.3|109
1645809900000|2022-02-25 17:25:00|7556.3|7531.3|7556.9|7531.9|7557.1|7532.1|7556.3|7531.3|166
1645810200000|2022-02-25 17:30:00|7556.8|7531.8|7557.1|7532.1|7557.1|7532.1|7556.5|7531.5|141
1645810500000|2022-02-25 17:35:00|7557|7532|7551.3|7536.3|7557.1|7536.3|7551.3|7531.3|161
1645810800000|2022-02-25 17:40:00|7551.4|7536.4|7549.6|7534.6|7551.4|7536.4|7549.5|7534.5|55
1645811100000|2022-02-25 17:45:00|7549.5|7534.5|7549.6|7534.6|7549.7|7534.7|7549|7534|99
1645811400000|2022-02-25 17:50:00|7549.5|7534.5|7549.6|7534.6|7549.8|7534.8|7549.5|7534.5|128
1645811700000|2022-02-25 17:55:00|7549.5|7534.5|7552.9|7537.9|7553.1|7538.1|7549.5|7534.5|85
1645812000000|2022-02-25 18:00:00|7552.8|7537.8|7558.9|7533.9|7559.9|7539.5|7552.8|7533.5|86
1645812300000|2022-02-25 18:05:00|7558.8|7533.8|7558.8|7533.8|7558.9|7533.9|7558.8|7533.8|215
1645812600000|2022-02-25 18:10:00|7558.9|7533.9|7559.6|7534.6|7559.6|7534.6|7558.7|7533.7|142
1645812900000|2022-02-25 18:15:00|7559.5|7534.5|7554.3|7539.3|7559.6|7539.6|7554.3|7534.3|61
1645813200000|2022-02-25 18:20:00|7554.2|7539.2|7559|7534|7559.1|7539.4|7553.8|7533.9|35
1645813500000|2022-02-25 18:25:00|7559.1|7534.1|7559|7534|7559.1|7534.1|7558.9|7533.9|6
1645813800000|2022-02-25 18:30:00|7558.9|7533.9|7554|7539|7558.9|7539.1|7553.8|7533.8|11
1645814100000|2022-02-25 18:35:00|7554.1|7539.1|7554|7539|7554.1|7539.1|7554|7539|6
1645814400000|2022-02-25 18:40:00|7554.1|7539.1|7556.4|7541.4|7561|7541.8|7553.7|7533.6|169
1645814700000|2022-02-25 18:45:00|7556.5|7541.5|7561.6|7536.6|7561.6|7541.6|7556.4|7536.4|140
1645815000000|2022-02-25 18:50:00|7561.5|7536.5|7561.6|7536.6|7561.6|7536.6|7561.4|7536.4|62
1645815300000|2022-02-25 18:55:00|7561.5|7536.5|7561.5|7536.5|7561.6|7536.6|7561.4|7536.4|61
1645815600000|2022-02-25 19:00:00|7561.4|7536.4|7556.2|7541.2|7561.6|7541.3|7555.9|7536|103
1645815900000|2022-02-25 19:05:00|7556.1|7541.1|7561.2|7536.2|7561.3|7542.5|7556.1|7536.2|109
1645816200000|2022-02-25 19:10:00|7561.4|7536.4|7561.3|7536.3|7561.4|7536.4|7561.2|7536.2|30
1645816500000|2022-02-25 19:15:00|7561.2|7536.2|7561.2|7536.2|7561.3|7536.3|7561|7536|9
1645816800000|2022-02-25 19:20:00|7561.1|7536.1|7561.2|7536.2|7561.2|7536.2|7560.9|7535.9|12
1645817100000|2022-02-25 19:25:00|7561.1|7536.1|7561.1|7536.1|7561.3|7536.3|7560.9|7535.9|27
1645817400000|2022-02-25 19:30:00|7561.2|7536.2|7561.1|7536.1|7561.2|7536.2|7560.8|7535.8|70
1645817700000|2022-02-25 19:35:00|7561.2|7536.2|7560.6|7535.6|7561.2|7536.2|7560.5|7535.5|56
1645818000000|2022-02-25 19:40:00|7560.5|7535.5|7560.7|7535.7|7560.8|7535.8|7560|7535|42
1645818300000|2022-02-25 19:45:00|7560.6|7535.6|7560.1|7535.1|7560.7|7535.7|7560.1|7535.1|42
1645818600000|2022-02-25 19:50:00|7560.5|7535.5|7560.1|7535.1|7560.5|7535.5|7560|7535|9
1645818900000|2022-02-25 19:55:00|7560.2|7535.2|7559|7534|7560.2|7535.2|7558.6|7533.6|49
1645819500000|2022-02-25 20:05:00|7558.7|7533.7|7559.4|7534.4|7559.4|7534.4|7558.7|7533.7|42
1645819800000|2022-02-25 20:10:00|7559.3|7534.3|7559.4|7534.4|7559.4|7534.4|7559.3|7534.3|36
1645820100000|2022-02-25 20:15:00|7559.5|7534.5|7559.4|7534.4|7559.6|7534.6|7559.2|7534.2|28
1645820400000|2022-02-25 20:20:00|7559.5|7534.5|7557.2|7532.2|7559.5|7534.5|7557.1|7532.1|21
1645820700000|2022-02-25 20:25:00|7557.3|7532.3|7553.1|7538.1|7558.3|7538.3|7552.4|7532.3|42
1645821000000|2022-02-25 20:30:00|7553|7538|7558|7533|7558|7538|7552.8|7533|7
1645821300000|2022-02-25 20:35:00|7557.9|7532.9|7552.2|7537.2|7557.9|7537.8|7552.2|7532.6|9
1645821600000|2022-02-25 20:40:00|7552.3|7537.3|7557.9|7532.9|7557.9|7538|7552.2|7532.7|14
1645822200000|2022-02-25 20:50:00|7557.8|7532.8|7557.5|7532.5|7557.8|7532.8|7557.5|7532.5|9
1645822500000|2022-02-25 20:55:00|7557.6|7532.6|7556.7|7531.7|7558.1|7533.1|7556.6|7531.6|35
1646011800000|2022-02-28 01:30:00|7617.7|7596.6|7618.5|7593.5|7618.8|7596.9|7615.6|7593.5|32
1646012100000|2022-02-28 01:35:00|7617.5|7592.5|7619.1|7594.1|7619.1|7594.1|7616.2|7591.2|43
1646012400000|2022-02-28 01:40:00|7619.2|7594.2|7618.1|7593.1|7619.2|7594.2|7618.1|7593.1|17
1646012700000|2022-02-28 01:45:00|7618|7593|7617|7592|7618.1|7593.1|7616.2|7591.2|19
1646013300000|2022-02-28 01:55:00|7616.9|7591.9|7617.1|7592.1|7617.1|7592.1|7616.9|7591.9|4
1646013600000|2022-02-28 02:00:00|7617|7592|7623|7598|7623.1|7598.1|7616.7|7591.7|59
1646013900000|2022-02-28 02:05:00|7622.9|7597.9|7620.3|7595.3|7622.9|7597.9|7618.3|7593.3|39
1646014200000|2022-02-28 02:10:00|7620.4|7595.4|7619.6|7594.6|7620.4|7595.4|7619.6|7594.6|4
1646014500000|2022-02-28 02:15:00|7619.7|7594.7|7619.5|7594.5|7619.7|7594.7|7619.5|7594.5|5
1646014800000|2022-02-28 02:20:00|7619.4|7594.4|7624|7599|7624|7599|7618.3|7593.3|9
1646015100000|2022-02-28 02:25:00|7624.1|7599.1|7618.1|7593.1|7624.1|7599.1|7618.1|7593.1|10
1646015700000|2022-02-28 02:35:00|7618.2|7593.2|7618.3|7593.3|7618.4|7593.4|7618.2|7593.2|4
1646016000000|2022-02-28 02:40:00|7618.2|7593.2|7619.4|7594.4|7619.5|7594.5|7618.1|7593.1|17
1646016300000|2022-02-28 02:45:00|7619.5|7594.5|7632.7|7607.2|7632.7|7608.9|7618.6|7593.6|144
1646016600000|2022-02-28 02:50:00|7632.8|7607.1|7631.1|7602.2|7634.6|7607.1|7631.1|7602.2|85
1646016900000|2022-02-28 02:55:00|7629.6|7602.3|7635|7606|7635.1|7606.1|7625.1|7596.1|192
1646017200000|2022-02-28 03:00:00|7634.9|7605.9|7629|7600.8|7635|7606|7626.3|7600.2|136
1646017500000|2022-02-28 03:05:00|7629.3|7601|7627.1|7601.9|7629.3|7602.4|7627.1|7600.6|46
1646017800000|2022-02-28 03:10:00|7627.8|7602.8|7626.5|7604.6|7628|7605.2|7626.3|7601.8|107
1646018100000|2022-02-28 03:15:00|7626.6|7604.4|7626.6|7602.7|7626.6|7604.6|7626.6|7602.4|39
1646018400000|2022-02-28 03:20:00|7627.7|7602.4|7628.3|7603.3|7628.5|7606.2|7625|7602.4|77
1646018700000|2022-02-28 03:25:00|7628.2|7603.2|7628.4|7603.4|7628.6|7603.6|7628.2|7603.2|16
1646019000000|2022-02-28 03:30:00|7628.5|7603.5|7620.3|7595.3|7629.3|7604.3|7619.1|7594.1|370
1646019300000|2022-02-28 03:35:00|7620|7595|7618.1|7593.1|7620.4|7595.4|7618.1|7593.1|211
1646019600000|2022-02-28 03:40:00|7618.5|7593.5|7617.2|7592.2|7619.1|7594.1|7615.4|7590.4|231
1646019900000|2022-02-28 03:45:00|7617.3|7592.3|7619.3|7594.3|7620.4|7599.5|7614.5|7591.9|208
1646020200000|2022-02-28 03:50:00|7619.4|7594.4|7621|7596|7623.4|7598.4|7619.4|7594.4|85
1646020500000|2022-02-28 03:55:00|7621.1|7596.1|7622.9|7597.9|7624.1|7599.1|7619.9|7594.9|186
1646020800000|2022-02-28 04:00:00|7623|7598|7620.2|7595.2|7624|7599|7618.4|7593.4|248
1646021100000|2022-02-28 04:05:00|7620.1|7595.1|7619.5|7594.5|7620.5|7599.7|7612.6|7591.1|158
1646021400000|2022-02-28 04:10:00|7619.4|7594.4|7619.3|7594.3|7619.6|7599.7|7613.2|7593.1|94
1646021700000|2022-02-28 04:15:00|7619.4|7594.4|7623.4|7598.4|7624.4|7602.7|7614.5|7594.4|120
1646022000000|2022-02-28 04:20:00|7623.6|7598.6|7627.3|7602.3|7627.3|7605.5|7620.5|7597.1|157
1646022300000|2022-02-28 04:25:00|7627.2|7602.2|7621.6|7596.6|7627.2|7604.7|7617|7595.6|192
1646022600000|2022-02-28 04:30:00|7621.4|7596.4|7619|7604|7625.3|7605.3|7615.3|7594.3|208
1646022900000|2022-02-28 04:35:00|7618.9|7603.9|7614.3|7599.3|7623|7604.9|7614.1|7594|186
1646023200000|2022-02-28 04:40:00|7614.4|7599.4|7613.5|7598.5|7617.3|7601.6|7611.4|7591.4|148
1646023500000|2022-02-28 04:45:00|7613.6|7598.6|7608.7|7593.7|7618.8|7598.7|7607.9|7591.2|137
1646023800000|2022-02-28 04:50:00|7609.3|7594.3|7611|7596|7614.4|7596.5|7608.6|7589.1|136
1646024100000|2022-02-28 04:55:00|7610.9|7595.9|7613.6|7588.6|7615.9|7596.1|7609.9|7588.5|79
1646024400000|2022-02-28 05:00:00|7613.5|7588.5|7606.4|7591.4|7614|7593.1|7606.1|7586.7|95
1646024700000|2022-02-28 05:05:00|7605.9|7590.9|7609.3|7584.3|7612.3|7592.6|7604.5|7583.9|126
1646025000000|2022-02-28 05:10:00|7609.4|7584.4|7608.2|7583.2|7611|7591.5|7602.7|7582.3|85
1646025300000|2022-02-28 05:15:00|7603.3|7588.3|7600|7575|7607.9|7588.3|7592.7|7572|228
1646025600000|2022-02-28 05:20:00|7600.1|7575.1|7593.5|7578.5|7600.7|7581.3|7593.4|7574.6|138
1646025900000|2022-02-28 05:25:00|7593.4|7578.4|7596.2|7581.2|7601.1|7581.5|7590.3|7572.4|164
1646026200000|2022-02-28 05:30:00|7596.1|7581.1|7603.4|7578.4|7605.3|7584.6|7593.2|7573|216
1646026500000|2022-02-28 05:35:00|7603.5|7578.5|7607.5|7582.5|7610|7589.3|7597.6|7577.8|189
1646026800000|2022-02-28 05:40:00|7607.4|7582.4|7607.1|7582.1|7610.2|7589.1|7604.1|7579.4|192
1646027100000|2022-02-28 05:45:00|7607.2|7582.2|7596.2|7581.2|7607.2|7585.5|7596|7579.4|124
1646027400000|2022-02-28 05:50:00|7596.4|7581.4|7599.4|7574.4|7601.5|7581.5|7592.5|7571.5|198
1646027700000|2022-02-28 05:55:00|7598.9|7573.9|7597.5|7572.5|7599.6|7578.7|7591.9|7572.3|128
1646028000000|2022-02-28 06:00:00|7597.4|7572.4|7593.1|7568.1|7598.1|7574.7|7589.6|7566.5|161
1646028300000|2022-02-28 06:05:00|7593.2|7568.2|7589.7|7574.7|7596.1|7576.2|7588.1|7568.2|199
1646028600000|2022-02-28 06:10:00|7589.8|7574.8|7591.4|7576.4|7593.8|7576.8|7587.8|7568.7|139
1646028900000|2022-02-28 06:15:00|7591.5|7576.5|7597.1|7572.1|7598.1|7578.7|7590.8|7570.8|165
1646029200000|2022-02-28 06:20:00|7597|7572|7594.8|7579.8|7600.8|7580.2|7592.9|7571.9|134
1646029500000|2022-02-28 06:25:00|7594.9|7579.9|7590.8|7575.8|7600.6|7580.5|7589.8|7570|124
1646029800000|2022-02-28 06:30:00|7590.4|7575.4|7590.9|7575.9|7596.2|7576.4|7589.4|7570|127
1646030100000|2022-02-28 06:35:00|7591|7576|7590.8|7575.8|7598.1|7578|7590.2|7571.1|131
1646030400000|2022-02-28 06:40:00|7590.7|7575.7|7590.5|7575.5|7596.1|7576.2|7589.7|7569.9|84
1646030700000|2022-02-28 06:45:00|7590.4|7575.4|7588.8|7573.8|7595|7575.5|7588.5|7569.7|82
1646031000000|2022-02-28 06:50:00|7588.9|7573.9|7590|7575|7593|7578|7588.5|7573.5|117
1646031300000|2022-02-28 06:55:00|7589.9|7574.9|7591.1|7576.1|7591.8|7576.8|7589.4|7574.4|113
1646031600000|2022-02-28 07:00:00|7591.2|7576.2|7592.1|7577.1|7595.2|7580.2|7591.2|7576.2|145
1646031900000|2022-02-28 07:05:00|7592.2|7577.2|7592.1|7577.1|7594.3|7579.3|7592.1|7577.1|87
1646032200000|2022-02-28 07:10:00|7592|7577|7593|7578|7598.5|7578.4|7590.2|7571.5|116
1646032500000|2022-02-28 07:15:00|7592.7|7577.7|7591.6|7576.6|7593.2|7578.2|7590.1|7575.1|163
1646032800000|2022-02-28 07:20:00|7591.5|7576.5|7596.3|7571.3|7596.8|7577.2|7590.6|7570.4|88
1646033100000|2022-02-28 07:25:00|7596.2|7571.2|7591.8|7566.8|7596.8|7575.7|7586.7|7566.8|155
1646033400000|2022-02-28 07:30:00|7591.9|7566.9|7588.9|7563.9|7593.8|7573.6|7583.5|7563.3|176
1646033700000|2022-02-28 07:35:00|7589.2|7564.2|7592.7|7567.7|7593.7|7572.6|7583.3|7563.4|169
1646034000000|2022-02-28 07:40:00|7587.6|7572.6|7592.2|7567.2|7593.7|7573.5|7587.1|7567.1|100
1646034300000|2022-02-28 07:45:00|7592.6|7567.6|7591.7|7566.7|7592.8|7572.5|7586|7566|107
1646034600000|2022-02-28 07:50:00|7591.8|7566.8|7591|7566|7592.2|7571|7585.9|7564.2|89
1646034900000|2022-02-28 07:55:00|7590.9|7565.9|7591.1|7566.1|7591.7|7570.8|7584.4|7564.5|143
1646035200000|2022-02-28 08:00:00|7590.9|7565.9|7593.6|7568.6|7594.7|7569.7|7589.2|7564.2|121
1646035500000|2022-02-28 08:05:00|7594.2|7569.2|7588.8|7573.8|7594.6|7574.4|7588.1|7568.2|47
1646035800000|2022-02-28 08:10:00|7588.9|7573.9|7589.3|7574.3|7593.6|7574.6|7588|7568.2|100
1646036100000|2022-02-28 08:15:00|7589.2|7574.2|7596|7571|7597|7577.2|7589.2|7570.9|90
1646036400000|2022-02-28 08:20:00|7596.1|7571.1|7598.2|7573.2|7598.8|7578.7|7591.7|7571.1|137
1646036700000|2022-02-28 08:25:00|7598.1|7573.1|7591.7|7576.7|7598.1|7577.5|7590.8|7570.4|95
1646037000000|2022-02-28 08:30:00|7591.8|7576.8|7590.7|7575.7|7596.9|7577.1|7590.4|7570.3|76
1646037300000|2022-02-28 08:35:00|7590.5|7575.5|7591.6|7576.6|7597.3|7577.3|7590.4|7570.5|127
1646037600000|2022-02-28 08:40:00|7591.8|7576.8|7591.6|7576.6|7597.1|7577.3|7591.4|7571.4|118
1646037900000|2022-02-28 08:45:00|7591.7|7576.7|7591.7|7576.7|7597.1|7577.7|7591.3|7571.9|113
1646038200000|2022-02-28 08:50:00|7591.8|7576.8|7595.1|7570.1|7596.3|7576.8|7590.5|7570|89
1646038500000|2022-02-28 08:55:00|7595.2|7570.2|7595.3|7570.3|7595.8|7575|7588.1|7567.8|99
1646038800000|2022-02-28 09:00:00|7595.2|7570.2|7595|7570|7596.2|7575.3|7589.5|7569.5|88
1646039100000|2022-02-28 09:05:00|7595.2|7570.2|7590.6|7565.6|7595.2|7575|7588.8|7564.7|96
1646039400000|2022-02-28 09:10:00|7590.5|7565.5|7587.6|7562.6|7592.1|7569.4|7583.3|7562.3|107
1646039700000|2022-02-28 09:15:00|7587.5|7562.5|7587.5|7562.5|7588.2|7568.4|7579.6|7559.2|237
1646040000000|2022-02-28 09:20:00|7587.3|7562.3|7587|7562|7587.6|7562.6|7585.1|7560.1|143
1646040300000|2022-02-28 09:25:00|7586.9|7561.9|7588.1|7563.1|7589.8|7568.6|7582|7561.7|116
1646040600000|2022-02-28 09:30:00|7588|7563|7581.4|7556.4|7588|7567.7|7576.6|7556.4|165
1646040900000|2022-02-28 09:35:00|7581.2|7556.2|7580.8|7555.8|7583.5|7563.3|7573.7|7553.2|302
1646041200000|2022-02-28 09:40:00|7580.7|7555.7|7578.1|7553.1|7581|7560.9|7574.3|7552.8|133
1646041500000|2022-02-28 09:45:00|7578.3|7553.3|7577.6|7552.6|7578.3|7557.7|7572.7|7551.1|136
1646041800000|2022-02-28 09:50:00|7578.1|7553.1|7577.7|7552.7|7578.6|7553.6|7576.5|7551.5|129
1646042100000|2022-02-28 09:55:00|7578.1|7553.1|7581.8|7556.8|7583.1|7562.4|7577.1|7553.1|178
1646042400000|2022-02-28 10:00:00|7581.9|7556.9|7583.1|7558.1|7584.4|7563.4|7575.9|7555.2|216
1646042700000|2022-02-28 10:05:00|7582.9|7557.9|7582.4|7557.4|7584.6|7559.6|7582.2|7557.2|43
1646043000000|2022-02-28 10:10:00|7582.3|7557.3|7583.1|7558.1|7585.2|7565.3|7578.4|7557.2|71
1646043300000|2022-02-28 10:15:00|7583|7558|7583.4|7558.4|7583.5|7558.5|7582.5|7557.5|32
1646043600000|2022-02-28 10:20:00|7583.3|7558.3|7580.7|7555.7|7583.3|7558.3|7580.2|7555.2|43
1646043900000|2022-02-28 10:25:00|7580.8|7555.8|7580.4|7555.4|7582.4|7557.4|7578.9|7553.9|105
1646044200000|2022-02-28 10:30:00|7580.1|7555.1|7579.3|7554.3|7581.3|7556.3|7579.3|7554.3|85
1646044500000|2022-02-28 10:35:00|7579.4|7554.4|7575.6|7560.6|7581|7560.6|7575.5|7554.4|41
1646044800000|2022-02-28 10:40:00|7575.8|7560.8|7578.9|7553.9|7581.5|7560.8|7575.8|7553.8|37
1646045100000|2022-02-28 10:45:00|7579|7554|7577.5|7552.5|7579.5|7554.5|7577.5|7552.5|56
1646045400000|2022-02-28 10:50:00|7577.6|7552.6|7577|7552|7579|7554|7576.3|7551.3|70
1646045700000|2022-02-28 10:55:00|7576.8|7551.8|7576.7|7551.7|7578|7557.2|7571.9|7550.8|99
1646046000000|2022-02-28 11:00:00|7576.8|7551.8|7579.6|7554.6|7579.6|7558.2|7573.1|7551.7|92
1646046300000|2022-02-28 11:05:00|7579.7|7554.7|7580.9|7555.9|7581.2|7556.2|7578.8|7553.8|144
1646046600000|2022-02-28 11:10:00|7581|7556|7581.2|7556.2|7581.7|7556.7|7579.7|7554.7|67
1646046900000|2022-02-28 11:15:00|7581.1|7556.1|7585.1|7560.1|7585.4|7564.3|7579.3|7555.9|107
1646047200000|2022-02-28 11:20:00|7585.3|7560.3|7586.7|7561.7|7587.7|7562.7|7584.6|7559.6|108
1646047500000|2022-02-28 11:25:00|7586.8|7561.8|7586|7561|7588.6|7563.6|7585.8|7560.8|149
1646047800000|2022-02-28 11:30:00|7586.2|7561.2|7585.6|7560.6|7586.6|7561.6|7585|7560|32
1646048100000|2022-02-28 11:35:00|7585.5|7560.5|7584.2|7559.2|7586.5|7561.5|7582.8|7557.8|44
1646048400000|2022-02-28 11:40:00|7583.5|7558.5|7585.3|7560.3|7587.4|7562.4|7583.5|7558.5|49
1646048700000|2022-02-28 11:45:00|7585.4|7560.4|7584.5|7559.5|7586.1|7561.1|7584.4|7559.4|29
1646049000000|2022-02-28 11:50:00|7584.4|7559.4|7589.1|7564.1|7589.7|7564.7|7583.8|7558.8|125
1646049300000|2022-02-28 11:55:00|7589.2|7564.2|7591|7566|7591|7566|7587.9|7562.9|44
1646049600000|2022-02-28 12:00:00|7590.9|7565.9|7590.5|7565.5|7591|7566|7590.5|7565.5|9
1646049900000|2022-02-28 12:05:00|7590.4|7565.4|7591.1|7566.1|7591.1|7566.1|7590.1|7565.1|11
1646050200000|2022-02-28 12:10:00|7591|7566|7590.5|7565.5|7591.1|7566.1|7590.2|7565.2|8
1646050500000|2022-02-28 12:15:00|7590.6|7565.6|7590.8|7565.8|7590.9|7565.9|7589.5|7564.5|63
1646050800000|2022-02-28 12:20:00|7590.9|7565.9|7590.2|7565.2|7591.3|7566.3|7590|7565|30
1646051100000|2022-02-28 12:25:00|7590.1|7565.1|7590.4|7565.4|7591.1|7566.1|7590.1|7565.1|34
1646051400000|2022-02-28 12:30:00|7590.3|7565.3|7591.5|7566.5|7591.5|7566.5|7589.7|7564.7|32
1646051700000|2022-02-28 12:35:00|7591.4|7566.4|7591.2|7566.2|7592|7571.5|7586.3|7565.8|62
1646052000000|2022-02-28 12:40:00|7591.3|7566.3|7592|7567|7592.7|7571.5|7586.5|7566.3|45
1646052300000|2022-02-28 12:45:00|7592.4|7567.4|7592.1|7567.1|7593|7568|7592|7567|33
1646052600000|2022-02-28 12:50:00|7592.2|7567.2|7593.5|7568.5|7594.5|7573.5|7588.5|7566.9|52
1646052900000|2022-02-28 12:55:00|7593.4|7568.4|7594.5|7569.5|7594.7|7569.7|7592.9|7567.9|66
1646053200000|2022-02-28 13:00:00|7594.4|7569.4|7596.9|7571.9|7596.9|7575.6|7590.4|7569.4|48
1646053500000|2022-02-28 13:05:00|7597|7572|7596.9|7571.9|7598.7|7573.7|7596.9|7571.9|41
1646053800000|2022-02-28 13:10:00|7596.7|7571.7|7597.4|7572.4|7597.8|7572.8|7596.7|7571.7|34
1646054100000|2022-02-28 13:15:00|7597.2|7572.2|7597.2|7572.2|7597.5|7572.5|7595|7570|52
1646054400000|2022-02-28 13:20:00|7597.1|7572.1|7599.3|7574.3|7599.3|7574.3|7596|7571|59
1646054700000|2022-02-28 13:25:00|7594.9|7579.9|7600.2|7575.2|7601.4|7579.9|7594.9|7573.1|62
1646055000000|2022-02-28 13:30:00|7600.3|7575.3|7596.6|7571.6|7600.3|7575.3|7596.5|7571.5|78
1646055300000|2022-02-28 13:35:00|7596.5|7571.5|7596.7|7571.7|7596.7|7571.7|7596.1|7571.1|10
1646055600000|2022-02-28 13:40:00|7596.8|7571.8|7597.6|7572.6|7597.7|7572.7|7596.8|7571.8|13
1646055900000|2022-02-28 13:45:00|7597.7|7572.7|7598.2|7573.2|7598.6|7573.6|7597.6|7572.6|120
1646056200000|2022-02-28 13:50:00|7598|7573|7597.6|7572.6|7599.6|7580.1|7593.5|7572.5|57
1646056500000|2022-02-28 13:55:00|7593.6|7578.6|7597.3|7572.3|7597.9|7579.1|7593|7572.3|48
1646056800000|2022-02-28 14:00:00|7597|7572|7596.8|7571.8|7597|7572|7596.8|7571.8|15
1646057100000|2022-02-28 14:05:00|7596.9|7571.9|7598.1|7573.1|7598.6|7573.6|7596.8|7571.8|34
1646057400000|2022-02-28 14:10:00|7598|7573|7598.9|7573.9|7599.1|7574.1|7597.5|7572.5|31
1646057700000|2022-02-28 14:15:00|7598.8|7573.8|7598.4|7573.4|7599.4|7574.4|7598.4|7573.4|26
1646058000000|2022-02-28 14:20:00|7598.2|7573.2|7597.4|7572.4|7598.2|7573.2|7597.4|7572.4|22
1646058300000|2022-02-28 14:25:00|7597.6|7572.6|7598.2|7573.2|7598.3|7573.3|7597.2|7572.2|28
1646058600000|2022-02-28 14:30:00|7598.3|7573.3|7600|7575|7600.1|7575.1|7598.3|7573.3|30
1646058900000|2022-02-28 14:35:00|7599.9|7574.9|7598.1|7573.1|7599.9|7574.9|7597.9|7572.9|23
1646059200000|2022-02-28 14:40:00|7597.9|7572.9|7597.8|7572.8|7597.9|7572.9|7597.6|7572.6|38
1646059500000|2022-02-28 14:45:00|7597.7|7572.7|7597.8|7572.8|7598|7573|7597.5|7572.5|22
1646059800000|2022-02-28 14:50:00|7597.7|7572.7|7598.2|7573.2|7598.3|7573.3|7596.5|7571.5|44
1646060100000|2022-02-28 14:55:00|7598|7573|7593|7578|7598.1|7578.1|7592.1|7571.8|27
1646060400000|2022-02-28 15:00:00|7593.4|7578.4|7599.8|7574.8|7600|7580.2|7593.4|7573.7|38
1646060700000|2022-02-28 15:05:00|7599.7|7574.7|7598.9|7573.9|7599.8|7574.8|7597.6|7572.6|74
1646061000000|2022-02-28 15:10:00|7598.8|7573.8|7598.5|7573.5|7598.9|7573.9|7597|7572|26
1646061300000|2022-02-28 15:15:00|7598.4|7573.4|7598.9|7573.9|7599.4|7574.4|7597.4|7572.4|31
1646061600000|2022-02-28 15:20:00|7598.8|7573.8|7599.9|7574.9|7600.1|7575.1|7597|7572|56
1646061900000|2022-02-28 15:25:00|7600|7575|7602.2|7577.2|7602.7|7582.2|7596.5|7575|43
1646062200000|2022-02-28 15:30:00|7602.1|7577.1|7601.8|7576.8|7602.7|7577.7|7601.6|7576.6|26
1646062500000|2022-02-28 15:35:00|7601.9|7576.9|7599.5|7574.5|7602.4|7577.4|7599.3|7574.3|46
1646062800000|2022-02-28 15:40:00|7599.7|7574.7|7599|7574|7600.4|7575.4|7599|7574|109
1646063100000|2022-02-28 15:45:00|7598.8|7573.8|7600|7575|7600.2|7575.2|7598.6|7573.6|36
1646063400000|2022-02-28 15:50:00|7599.9|7574.9|7599.9|7574.9|7600.6|7575.6|7599.6|7574.6|84
1646063700000|2022-02-28 15:55:00|7600|7575|7593.1|7578.1|7600|7578.3|7592.8|7573.2|79
1646064000000|2022-02-28 16:00:00|7593|7578|7592.2|7577.2|7597.8|7578.1|7592.2|7572.4|30
1646064300000|2022-02-28 16:05:00|7592.3|7577.3|7594.7|7569.7|7596.8|7577.3|7588.2|7569.6|93
1646064600000|2022-02-28 16:10:00|7594.6|7569.6|7599|7574|7599.1|7574.1|7594.6|7569.6|76
1646064900000|2022-02-28 16:15:00|7599.1|7574.1|7591.2|7576.2|7599.2|7578|7591.1|7573.6|43
1646065200000|2022-02-28 16:20:00|7591|7576|7592.6|7567.6|7595.3|7576|7587|7565.9|104
1646065500000|2022-02-28 16:25:00|7592.4|7567.4|7594.6|7569.6|7595|7576|7588.9|7567.4|145
1646065800000|2022-02-28 16:30:00|7594.7|7569.7|7588.8|7573.8|7595.2|7575.1|7588.1|7567.4|76
1646066100000|2022-02-28 16:35:00|7588.1|7573.1|7590|7575|7590.2|7575.2|7587.3|7572.3|79
1646066400000|2022-02-28 16:40:00|7590.1|7575.1|7590.6|7575.6|7592|7577|7590|7575|55
1646066700000|2022-02-28 16:45:00|7590.5|7575.5|7590.5|7575.5|7591|7576|7590.5|7575.5|20
1646067000000|2022-02-28 16:50:00|7590.6|7575.6|7587.9|7572.9|7590.6|7575.6|7587.9|7572.9|13
1646067300000|2022-02-28 16:55:00|7588|7573|7588.6|7573.6|7588.7|7573.7|7588|7573|71
1646067600000|2022-02-28 17:00:00|7588.7|7573.7|7590.7|7575.7|7591.1|7576.1|7588.4|7573.4|123
1646067900000|2022-02-28 17:05:00|7590.6|7575.6|7590.4|7575.4|7590.7|7575.7|7589.5|7574.5|85
1646068200000|2022-02-28 17:10:00|7590.5|7575.5|7590.4|7575.4|7590.8|7575.8|7589.9|7574.9|50
1646068500000|2022-02-28 17:15:00|7590.5|7575.5|7590.6|7575.6|7591.4|7576.4|7590.4|7575.4|77
1646068800000|2022-02-28 17:20:00|7591|7576|7593.4|7578.4|7595.3|7580.3|7590.9|7575.9|57
1646069100000|2022-02-28 17:25:00|7593.2|7578.2|7598.3|7573.3|7598.3|7578.7|7593.1|7573|49
1646069400000|2022-02-28 17:30:00|7598.2|7573.2|7598|7573|7598.5|7573.5|7597.6|7572.6|28
1646069700000|2022-02-28 17:35:00|7597.9|7572.9|7596.1|7581.1|7601.4|7581.8|7593.6|7572.9|110
1646070000000|2022-02-28 17:40:00|7596.2|7581.2|7601.5|7576.5|7601.5|7581.4|7595.9|7576.2|24
1646070300000|2022-02-28 17:45:00|7596.7|7581.7|7602.2|7577.2|7602.9|7582.5|7596.7|7576.4|28
1646070600000|2022-02-28 17:50:00|7601.9|7576.9|7603|7578|7603|7578|7601.6|7576.6|42
1646070900000|2022-02-28 17:55:00|7603.1|7578.1|7602|7577|7603.6|7578.6|7602|7577|26
1646071200000|2022-02-28 18:00:00|7602.2|7577.2|7603|7578|7603|7578|7602.2|7577.2|5
1646071500000|2022-02-28 18:05:00|7604|7579|7599.4|7584.4|7604.2|7584.6|7599.2|7578.5|18
1646071800000|2022-02-28 18:10:00|7598.8|7583.8|7599.1|7584.1|7599.4|7584.4|7598.1|7583.1|15
1646072100000|2022-02-28 18:15:00|7599|7584|7600.4|7585.4|7600.4|7585.4|7598.8|7583.8|26
1646072400000|2022-02-28 18:20:00|7600.3|7585.3|7600.3|7585.3|7600.3|7585.3|7600.3|7585.3|1
1646072700000|2022-02-28 18:25:00|7600.2|7585.2|7600.3|7585.3|7600.3|7585.3|7600.2|7585.2|10
1646073000000|2022-02-28 18:30:00|7600.2|7585.2|7600.3|7585.3|7600.4|7585.4|7600.2|7585.2|14
1646073600000|2022-02-28 18:40:00|7600.4|7585.4|7600.3|7585.3|7600.4|7585.4|7600.2|7585.2|6
1646073900000|2022-02-28 18:45:00|7600.2|7585.2|7603.6|7578.6|7604|7585.3|7598.5|7578.1|31
1646074200000|2022-02-28 18:50:00|7598|7583|7598.3|7583.3|7603.5|7583.3|7597.7|7578.2|26
1646074500000|2022-02-28 18:55:00|7598.2|7583.2|7597.5|7572.5|7598.3|7583.3|7593.4|7572.5|55
1646074800000|2022-02-28 19:00:00|7592.9|7577.9|7595|7580|7599.9|7580|7592.9|7574.2|17
1646075100000|2022-02-28 19:05:00|7595.1|7580.1|7600.8|7575.8|7601.2|7580.1|7594.9|7575.6|38
1646075400000|2022-02-28 19:10:00|7601.1|7576.1|7598.3|7583.3|7601.2|7583.7|7598.2|7575.8|10
1646075700000|2022-02-28 19:15:00|7598.2|7583.2|7598|7583|7598.2|7583.2|7598|7583|3
1646076000000|2022-02-28 19:20:00|7598.1|7583.1|7595.8|7580.8|7598.1|7583.1|7595.6|7580.6|31
1646076300000|2022-02-28 19:25:00|7595.7|7580.7|7596.2|7581.2|7596.5|7581.5|7595.7|7580.7|5
1646076600000|2022-02-28 19:30:00|7596.3|7581.3|7596.3|7581.3|7596.3|7581.3|7596.3|7581.3|1
1646076900000|2022-02-28 19:35:00|7596.2|7581.2|7595.1|7580.1|7596.5|7581.5|7595.1|7580.1|12
1646077200000|2022-02-28 19:40:00|7595.2|7580.2|7595|7580|7595.2|7580.2|7595|7580|2
1646077500000|2022-02-28 19:45:00|7595.3|7580.3|7595|7580|7595.3|7580.3|7595|7580|2
1646077800000|2022-02-28 19:50:00|7595.5|7580.5|7593.4|7578.4|7595.5|7580.5|7592.9|7577.9|12
1646078100000|2022-02-28 19:55:00|7593.1|7578.1|7585.2|7570.2|7593.1|7578.1|7583.8|7563.3|52
1646098200000|2022-03-01 01:30:00|7577.7|7552.7|7579.6|7554.6|7580.7|7555.7|7576.7|7551.7|54
1646098500000|2022-03-01 01:35:00|7581.1|7556.1|7581.1|7556.1|7581.3|7556.3|7581.1|7556.1|3
1646099400000|2022-03-01 01:50:00|7583.1|7558.1|7582.2|7557.2|7583.1|7558.1|7582.2|7557.2|10
1646099700000|2022-03-01 01:55:00|7582.3|7557.3|7582.1|7557.1|7582.3|7557.3|7582.1|7557.1|4
1646100000000|2022-03-01 02:00:00|7582.6|7557.6|7584.5|7559.5|7585.3|7560.3|7582.6|7557.6|28
1646100300000|2022-03-01 02:05:00|7584.4|7559.4|7584.5|7559.5|7584.5|7559.5|7583.8|7558.8|11
1646100600000|2022-03-01 02:10:00|7584.1|7559.1|7585.7|7560.7|7585.7|7560.7|7584.1|7559.1|12
1646100900000|2022-03-01 02:15:00|7585.6|7560.6|7585.7|7560.7|7585.7|7560.7|7585.6|7560.6|2
1646101200000|2022-03-01 02:20:00|7585.6|7560.6|7585.7|7560.7|7585.7|7560.7|7585.6|7560.6|6
1646101500000|2022-03-01 02:25:00|7585.6|7560.6|7586.3|7561.3|7587.6|7562.6|7585.6|7560.6|30
1646101800000|2022-03-01 02:30:00|7586.4|7561.4|7586.1|7561.1|7586.4|7561.4|7586.1|7561.1|3
1646102100000|2022-03-01 02:35:00|7586|7561|7585.3|7560.3|7586|7561|7584.2|7559.2|15
1646102400000|2022-03-01 02:40:00|7585.6|7560.6|7584.8|7559.8|7585.6|7560.6|7584.2|7559.2|12
1646102700000|2022-03-01 02:45:00|7584.7|7559.7|7582.6|7557.6|7585.4|7560.4|7581.1|7556.1|29
1646103000000|2022-03-01 02:50:00|7582.5|7557.5|7581.9|7556.9|7582.6|7557.6|7581.9|7556.9|5
1646103300000|2022-03-01 02:55:00|7582|7557|7581.4|7556.4|7582.2|7557.2|7581.4|7556.4|10
1646103600000|2022-03-01 03:00:00|7581.5|7556.5|7581.2|7556.2|7581.5|7556.5|7580|7555|13
1646103900000|2022-03-01 03:05:00|7581|7556|7577.2|7552.2|7581|7556|7576.6|7551.6|27
1646104200000|2022-03-01 03:10:00|7577.1|7552.1|7576.1|7551.1|7577.2|7552.2|7574.6|7549.6|20
1646104500000|2022-03-01 03:15:00|7576|7551|7575.8|7550.8|7576|7551|7574.4|7549.4|5
1646104800000|2022-03-01 03:20:00|7574.4|7549.4|7575.8|7550.8|7576.1|7551.1|7574.4|7549.4|8
1646105100000|2022-03-01 03:25:00|7576.1|7551.1|7576.2|7551.2|7576.3|7551.3|7574.9|7549.9|13
1646105400000|2022-03-01 03:30:00|7576.1|7551.1|7577.1|7552.1|7577.2|7557.5|7572.5|7549.4|50
1646105700000|2022-03-01 03:35:00|7577.2|7552.2|7577.1|7552.1|7577.4|7558|7572.7|7552|44
1646106000000|2022-03-01 03:40:00|7577|7552|7577.9|7552.9|7578.8|7558.6|7571.2|7552|56
1646106300000|2022-03-01 03:45:00|7577.8|7552.8|7577.4|7552.4|7577.9|7557|7571.9|7551.8|30
1646106600000|2022-03-01 03:50:00|7577.3|7552.3|7577.6|7552.6|7577.7|7552.7|7577.3|7552.3|17
1646106900000|2022-03-01 03:55:00|7577.7|7552.7|7577.7|7552.7|7578.1|7558.3|7573.3|7552.4|53
1646107200000|2022-03-01 04:00:00|7577.6|7552.6|7577.8|7552.8|7577.9|7558.6|7572|7552.6|73
1646107500000|2022-03-01 04:05:00|7577.7|7552.7|7577.7|7552.7|7577.8|7557|7571.9|7552.6|24
1646107800000|2022-03-01 04:10:00|7577.6|7552.6|7572.6|7557.6|7577.9|7558.4|7572.6|7552.5|42
1646108100000|2022-03-01 04:15:00|7572.7|7557.7|7572.8|7557.8|7572.9|7557.9|7572.5|7557.5|6
1646108400000|2022-03-01 04:20:00|7572.7|7557.7|7572.6|7557.6|7572.8|7557.8|7572.6|7557.6|10
1646108700000|2022-03-01 04:25:00|7572.7|7557.7|7572.8|7557.8|7572.8|7557.8|7572.6|7557.6|4
1646109000000|2022-03-01 04:30:00|7572.7|7557.7|7572.8|7557.8|7573.1|7558.1|7572.7|7557.7|16
1646109300000|2022-03-01 04:35:00|7572.7|7557.7|7572.6|7557.6|7572.8|7557.8|7572.4|7557.4|47
1646109600000|2022-03-01 04:40:00|7572.5|7557.5|7572.3|7557.3|7572.6|7557.6|7571.8|7556.8|16
1646109900000|2022-03-01 04:45:00|7572.2|7557.2|7572.2|7557.2|7572.2|7557.2|7572.2|7557.2|1
1646110200000|2022-03-01 04:50:00|7572.3|7557.3|7572.5|7557.5|7572.7|7557.7|7572.2|7557.2|12
1646110500000|2022-03-01 04:55:00|7572.6|7557.6|7572.5|7557.5|7572.6|7557.6|7572.5|7557.5|4
1646110800000|2022-03-01 05:00:00|7572.4|7557.4|7572.6|7557.6|7572.8|7557.8|7572.4|7557.4|18
1646111100000|2022-03-01 05:05:00|7572.5|7557.5|7572.4|7557.4|7572.5|7557.5|7572.4|7557.4|4
1646111400000|2022-03-01 05:10:00|7572.9|7557.9|7572.8|7557.8|7572.9|7557.9|7572.8|7557.8|2
1646111700000|2022-03-01 05:15:00|7572.4|7557.4|7575.5|7560.5|7575.7|7560.7|7572.1|7557.1|30
1646112000000|2022-03-01 05:20:00|7575.6|7560.6|7576.5|7561.5|7578.3|7563.3|7575.5|7560.5|37
1646112300000|2022-03-01 05:25:00|7576.4|7561.4|7576.1|7561.1|7576.6|7561.6|7575.8|7560.8|12
1646112600000|2022-03-01 05:30:00|7574.9|7559.9|7572.9|7557.9|7574.9|7559.9|7572.9|7557.9|14
1646112900000|2022-03-01 05:35:00|7572.8|7557.8|7574.8|7559.8|7575.4|7560.4|7572.8|7557.8|23
1646113200000|2022-03-01 05:40:00|7574.7|7559.7|7574.7|7559.7|7574.7|7559.7|7574.7|7559.7|1
1646113800000|2022-03-01 05:50:00|7573.9|7558.9|7574.3|7559.3|7574.3|7559.3|7573.7|7558.7|20
1646114100000|2022-03-01 05:55:00|7574.2|7559.2|7573.7|7558.7|7574.3|7559.3|7572.9|7557.9|17
1646114400000|2022-03-01 06:00:00|7573.6|7558.6|7573|7558|7573.7|7558.7|7573|7558|8
1646114700000|2022-03-01 06:05:00|7572.9|7557.9|7573.4|7558.4|7573.5|7558.5|7572.9|7557.9|6
1646115000000|2022-03-01 06:10:00|7573|7558|7573.6|7558.6|7573.8|7558.8|7572.8|7557.8|19
1646115300000|2022-03-01 06:15:00|7573.5|7558.5|7573.5|7558.5|7573.6|7558.6|7573.4|7558.4|17
1646115600000|2022-03-01 06:20:00|7573.4|7558.4|7573.8|7558.8|7573.8|7558.8|7572.9|7557.9|14
1646115900000|2022-03-01 06:25:00|7573.9|7558.9|7574|7559|7574|7559|7573|7558|18
1646116200000|2022-03-01 06:30:00|7573.9|7558.9|7573.8|7558.8|7574|7559|7573.8|7558.8|4
1646116500000|2022-03-01 06:35:00|7573.9|7558.9|7572.2|7557.2|7573.9|7558.9|7572.2|7557.2|12
1646116800000|2022-03-01 06:40:00|7572.3|7557.3|7572.9|7557.9|7573.3|7558.3|7572.3|7557.3|15
1646117100000|2022-03-01 06:45:00|7573|7558|7572.9|7557.9|7573.1|7558.1|7572.9|7557.9|3
1646117400000|2022-03-01 06:50:00|7573|7558|7573.3|7558.3|7573.3|7558.3|7572.9|7557.9|5
1646117700000|2022-03-01 06:55:00|7573.5|7558.5|7578.5|7553.5|7578.8|7559.6|7573.5|7553.4|49
1646118000000|2022-03-01 07:00:00|7578.6|7553.6|7573|7558|7578.6|7559.2|7572.9|7553.3|29
1646118300000|2022-03-01 07:05:00|7572.9|7557.9|7570.3|7545.3|7574.3|7558|7565.3|7545.3|80
1646118600000|2022-03-01 07:10:00|7570.2|7545.2|7565.7|7550.7|7570.2|7550.7|7563.7|7545.1|38
1646118900000|2022-03-01 07:15:00|7565.4|7550.4|7565.4|7550.4|7565.7|7550.7|7564.9|7549.9|48
1646119200000|2022-03-01 07:20:00|7565.5|7550.5|7566.7|7551.7|7566.8|7551.8|7565.2|7550.2|37
1646119500000|2022-03-01 07:25:00|7566.6|7551.6|7566.5|7551.5|7566.7|7551.7|7565|7550|20
1646119800000|2022-03-01 07:30:00|7566.3|7551.3|7565.3|7550.3|7566.6|7551.6|7565.3|7550.3|28
1646120100000|2022-03-01 07:35:00|7565.9|7550.9|7565.5|7550.5|7565.9|7550.9|7565.4|7550.4|6
1646120400000|2022-03-01 07:40:00|7565.4|7550.4|7565.8|7550.8|7565.8|7550.8|7565.4|7550.4|7
1646120700000|2022-03-01 07:45:00|7565.7|7550.7|7565.5|7550.5|7571|7550.8|7565.4|7545.4|30
1646121000000|2022-03-01 07:50:00|7565.4|7550.4|7567.9|7552.9|7567.9|7552.9|7564.9|7549.9|70
1646121300000|2022-03-01 07:55:00|7567.8|7552.8|7571|7556|7573.1|7558.1|7567.6|7552.6|92
1646121600000|2022-03-01 08:00:00|7571.2|7556.2|7571.9|7556.9|7572.5|7557.5|7570.7|7555.7|130
1646121900000|2022-03-01 08:05:00|7572.1|7557.1|7572.3|7557.3|7573.5|7558.5|7570.8|7555.8|95
1646122200000|2022-03-01 08:10:00|7572.2|7557.2|7577.9|7552.9|7578.7|7557.8|7570.7|7552.3|114
1646122500000|2022-03-01 08:15:00|7577.8|7552.8|7571.7|7556.7|7579|7558.9|7571.5|7552.6|158
1646122800000|2022-03-01 08:20:00|7571.6|7556.6|7572.2|7557.2|7578.7|7558.3|7571.3|7551|166
1646123100000|2022-03-01 08:25:00|7572.1|7557.1|7572.8|7557.8|7573|7558|7572.1|7557.1|42
1646123400000|2022-03-01 08:30:00|7572.9|7557.9|7572|7557|7572.9|7557.9|7571.1|7556.1|62
1646123700000|2022-03-01 08:35:00|7572.1|7557.1|7572.6|7557.6|7578.1|7557.6|7571.8|7551.8|82
1646124000000|2022-03-01 08:40:00|7572.1|7557.1|7575|7560|7579.9|7560|7572|7554.8|57
1646124300000|2022-03-01 08:45:00|7574.5|7559.5|7574.6|7559.6|7574.8|7559.8|7573.6|7558.6|31
1646124600000|2022-03-01 08:50:00|7574.7|7559.7|7574.7|7559.7|7574.8|7559.8|7573.9|7558.9|75
1646124900000|2022-03-01 08:55:00|7574.6|7559.6|7573|7558|7575.3|7560.3|7573|7558|57
1646125200000|2022-03-01 09:00:00|7572.9|7557.9|7576.4|7551.4|7576.4|7558.1|7570.9|7551.3|69
1646125500000|2022-03-01 09:05:00|7576.5|7551.5|7581.1|7556.1|7581.1|7558.9|7573.5|7551.4|53
1646125800000|2022-03-01 09:10:00|7581.2|7556.2|7578|7563|7581.2|7563|7575.7|7555.6|63
1646126100000|2022-03-01 09:15:00|7578.2|7563.2|7575.3|7560.3|7584.3|7563.6|7575.3|7555.1|72
1646126400000|2022-03-01 09:20:00|7575.4|7560.4|7579.5|7564.5|7582.7|7565|7575.4|7557.1|84
1646126700000|2022-03-01 09:25:00|7579.4|7564.4|7581.2|7566.2|7587|7567.2|7579.3|7559.8|73
1646127000000|2022-03-01 09:30:00|7581.3|7566.3|7586|7561|7586.3|7567|7581.2|7561|39
1646127300000|2022-03-01 09:35:00|7585.6|7560.6|7584.4|7569.4|7590.7|7570.8|7581.9|7560.1|103
1646127600000|2022-03-01 09:40:00|7584.3|7569.3|7585.7|7570.7|7590.1|7572.4|7581.3|7564.4|93
1646127900000|2022-03-01 09:45:00|7585.9|7570.9|7587.9|7572.9|7588|7573|7585.9|7570.9|63
1646128200000|2022-03-01 09:50:00|7588.1|7573.1|7590.3|7575.3|7595.3|7575.3|7588|7569.6|80
1646128500000|2022-03-01 09:55:00|7590.1|7575.1|7594.9|7569.9|7595.2|7575.3|7587.3|7567.8|74
1646128800000|2022-03-01 10:00:00|7595.1|7570.1|7601.7|7576.7|7601.9|7581.2|7587.3|7567.8|124
1646129100000|2022-03-01 10:05:00|7601.8|7576.8|7605.4|7590.4|7611|7591.2|7596.8|7576.8|165
1646129400000|2022-03-01 10:10:00|7605.3|7590.3|7605|7590|7606.7|7591.7|7604.4|7589.4|67
1646129700000|2022-03-01 10:15:00|7604.7|7589.7|7611.5|7586.5|7611.5|7591.8|7602.9|7583.7|75
1646130000000|2022-03-01 10:20:00|7611.4|7586.4|7608.3|7593.3|7614.8|7594.1|7605.4|7585.7|65
1646130300000|2022-03-01 10:25:00|7608.2|7593.2|7606.2|7591.2|7615.3|7596.2|7605.4|7585.4|117
1646130600000|2022-03-01 10:30:00|7606.3|7591.3|7612.5|7587.5|7613|7593.3|7604.8|7584|190
1646130900000|2022-03-01 10:35:00|7612.4|7587.4|7609.8|7584.8|7613.4|7591|7606|7584.3|108
1646131200000|2022-03-01 10:40:00|7609.9|7584.9|7602|7587|7610|7589.8|7601.7|7581.9|100
1646131500000|2022-03-01 10:45:00|7601.9|7586.9|7603.4|7578.4|7608.1|7587|7600|7578.2|111
1646131800000|2022-03-01 10:50:00|7603.5|7578.5|7604.9|7579.9|7605.1|7585|7599.3|7575.5|206
1646132100000|2022-03-01 10:55:00|7605.1|7580.1|7603.7|7578.7|7606|7581|7603.2|7578.2|65
1646132400000|2022-03-01 11:00:00|7603.8|7578.8|7607.9|7582.9|7608.1|7588.3|7598.6|7578.8|99
1646132700000|2022-03-01 11:05:00|7607.7|7582.7|7607.5|7582.5|7609.4|7589.2|7601.6|7581.5|137
1646133000000|2022-03-01 11:10:00|7607.7|7582.7|7603.6|7588.6|7607.7|7588.7|7602.3|7582.5|63
1646133300000|2022-03-01 11:15:00|7603.7|7588.7|7611.8|7586.8|7612.8|7590.4|7601.6|7585.5|51
1646133600000|2022-03-01 11:20:00|7612.2|7587.2|7618.6|7593.6|7618.6|7598.5|7606.4|7587.2|52
1646133900000|2022-03-01 11:25:00|7618.7|7593.7|7613|7598|7618.8|7599.3|7612.6|7593.6|48
1646134200000|2022-03-01 11:30:00|7613.1|7598.1|7614.7|7589.7|7618.2|7598.1|7609.3|7589.7|214
1646134500000|2022-03-01 11:35:00|7614.6|7589.6|7616.4|7591.4|7616.4|7591.4|7613.3|7588.3|184
1646134800000|2022-03-01 11:40:00|7611.8|7596.8|7615.2|7590.2|7615.8|7597|7607.8|7588.9|50
1646135100000|2022-03-01 11:45:00|7615|7590|7615.2|7590.2|7615.4|7590.4|7614.8|7589.8|40
1646135400000|2022-03-01 11:50:00|7615.4|7590.4|7617.6|7592.6|7618|7598.3|7611.1|7590.4|47
1646135700000|2022-03-01 11:55:00|7617.7|7592.7|7619|7594|7619|7598.5|7613.4|7592|55
1646136000000|2022-03-01 12:00:00|7619.1|7594.1|7614.4|7599.4|7620.2|7600.4|7613.9|7594.1|91
1646136300000|2022-03-01 12:05:00|7613.8|7598.8|7616.8|7591.8|7618.2|7599.1|7612.8|7591.5|95
1646136600000|2022-03-01 12:10:00|7616.9|7591.9|7612.1|7597.1|7617.1|7597.1|7610.9|7591.4|112
1646136900000|2022-03-01 12:15:00|7611.6|7596.6|7619.5|7594.5|7619.5|7599.5|7611.6|7594.1|63
1646137200000|2022-03-01 12:20:00|7619.4|7594.4|7614.5|7599.5|7619.5|7600.4|7613.3|7594.2|43
1646137500000|2022-03-01 12:25:00|7619.6|7594.6|7613.4|7598.4|7619.6|7599.6|7613.1|7594.2|32
1646137800000|2022-03-01 12:30:00|7613.5|7598.5|7613.5|7598.5|7613.9|7598.9|7613.2|7598.2|90
1646138100000|2022-03-01 12:35:00|7614|7599|7621.3|7596.3|7621.4|7602|7614|7596.3|76
1646138400000|2022-03-01 12:40:00|7621.4|7596.4|7626.5|7601.5|7626.6|7606.1|7616.4|7596.1|110
1646138700000|2022-03-01 12:45:00|7626.4|7601.4|7629.1|7604.1|7630.5|7610.3|7621.1|7600.5|114
1646139000000|2022-03-01 12:50:00|7629|7604|7626.6|7601.6|7629.5|7604.5|7626.5|7601.5|76
1646139300000|2022-03-01 12:55:00|7626.5|7601.5|7624.1|7599.1|7626.7|7601.7|7624.1|7599.1|142
1646139600000|2022-03-01 13:00:00|7624.4|7599.4|7621.4|7596.4|7625.3|7600.3|7621.1|7596.1|153
1646139900000|2022-03-01 13:05:00|7621.5|7596.5|7622|7597|7623.9|7598.9|7621.3|7596.3|112
1646140200000|2022-03-01 13:10:00|7622.1|7597.1|7622.1|7597.1|7622.2|7597.2|7621.1|7596.1|112
1646140500000|2022-03-01 13:15:00|7622.2|7597.2|7625.5|7600.5|7625.6|7600.6|7621.6|7596.6|108
1646140800000|2022-03-01 13:20:00|7625.7|7600.7|7624.7|7599.7|7626.2|7601.2|7624.3|7599.3|123
1646141100000|2022-03-01 13:25:00|7624.8|7599.8|7622|7597|7625.1|7600.1|7621.8|7596.8|140
1646141400000|2022-03-01 13:30:00|7621.9|7596.9|7617.6|7592.6|7622.3|7597.3|7614.3|7589.3|175
1646141700000|2022-03-01 13:35:00|7617.7|7592.7|7617.6|7592.6|7618.6|7593.6|7617.5|7592.5|197
1646142000000|2022-03-01 13:40:00|7617.5|7592.5|7612|7587|7620.6|7600.1|7606.5|7585.8|166
1646142300000|2022-03-01 13:45:00|7611.9|7586.9|7614.1|7589.1|7614.2|7589.2|7611.9|7586.9|138
1646142600000|2022-03-01 13:50:00|7614.3|7589.3|7612.8|7587.8|7614.7|7589.7|7611.2|7586.2|144
1646142900000|2022-03-01 13:55:00|7612.9|7587.9|7615.7|7590.7|7616.1|7591.1|7612.5|7587.5|179
1646143200000|2022-03-01 14:00:00|7615.6|7590.6|7610|7595|7615.9|7595.2|7609|7587.8|33
1646143500000|2022-03-01 14:05:00|7610.2|7595.2|7611.8|7596.8|7616.6|7597.4|7610.2|7590.6|40
1646143800000|2022-03-01 14:10:00|7612|7597|7617.5|7592.5|7617.5|7597.4|7610.3|7590.7|36
1646144100000|2022-03-01 14:15:00|7617.4|7592.4|7612.9|7597.9|7618|7597.9|7612.5|7592.3|38
1646144400000|2022-03-01 14:20:00|7618|7593|7615.4|7590.4|7618|7598.4|7612|7590.4|49
1646144700000|2022-03-01 14:25:00|7615.3|7590.3|7612.5|7597.5|7617.2|7597.9|7609.9|7589.9|124
1646145000000|2022-03-01 14:30:00|7612.4|7597.4|7613.2|7598.2|7617.4|7599|7609.6|7590.8|111
1646145300000|2022-03-01 14:35:00|7613.1|7598.1|7611.4|7596.4|7613.5|7598.5|7611.2|7596.2|58
1646145600000|2022-03-01 14:40:00|7611.3|7596.3|7611.5|7596.5|7611.6|7596.6|7609.6|7594.6|87
1646145900000|2022-03-01 14:45:00|7611.4|7596.4|7611.7|7596.7|7611.8|7596.8|7610.7|7595.7|66
1646146200000|2022-03-01 14:50:00|7611.8|7596.8|7612.1|7597.1|7613.4|7598.4|7611.5|7596.5|139
1646146500000|2022-03-01 14:55:00|7612|7597|7617.7|7592.7|7617.7|7599.2|7612|7592.7|85
1646146800000|2022-03-01 15:00:00|7617.3|7592.3|7616|7601|7617.8|7601|7612.5|7592.3|146
1646147100000|2022-03-01 15:05:00|7616.1|7601.1|7616.1|7601.1|7616.3|7601.3|7615.7|7600.7|58
1646147400000|2022-03-01 15:10:00|7616.2|7601.2|7626.8|7601.8|7626.8|7606|7616.1|7597.7|135
1646147700000|2022-03-01 15:15:00|7621.1|7606.1|7623.4|7598.4|7628.4|7608.2|7619.5|7598.2|129
1646148000000|2022-03-01 15:20:00|7623.3|7598.3|7616|7601|7623.3|7603|7615.3|7595.9|168
1646148300000|2022-03-01 15:25:00|7615.9|7600.9|7616.3|7601.3|7616.9|7601.9|7615.6|7600.6|125
1646148600000|2022-03-01 15:30:00|7615.9|7600.9|7618.2|7603.2|7619.4|7604.4|7615.9|7600.9|80
1646148900000|2022-03-01 15:35:00|7618.1|7603.1|7617.8|7602.8|7618.5|7603.5|7617.6|7602.6|79
1646149200000|2022-03-01 15:40:00|7618|7603|7618.5|7603.5|7618.5|7603.5|7616.5|7601.5|118
1646149500000|2022-03-01 15:45:00|7618.2|7603.2|7621.8|7606.8|7626|7606.8|7617.8|7599.4|146
1646149800000|2022-03-01 15:50:00|7621.6|7606.6|7621.1|7606.1|7622|7607|7620.4|7605.4|90
1646150100000|2022-03-01 15:55:00|7621|7606|7621.3|7606.3|7621.4|7606.4|7621|7606|57
1646150400000|2022-03-01 16:00:00|7621.2|7606.2|7619.4|7604.4|7621.3|7606.3|7618.9|7603.9|142
1646150700000|2022-03-01 16:05:00|7619.5|7604.5|7619.6|7604.6|7620|7605|7619.4|7604.4|127
1646151000000|2022-03-01 16:10:00|7619.5|7604.5|7618.1|7603.1|7619.6|7604.6|7617.8|7602.8|111
1646151300000|2022-03-01 16:15:00|7618|7603|7619.4|7604.4|7619.6|7604.6|7617.8|7602.8|173
1646151600000|2022-03-01 16:20:00|7619.3|7604.3|7619.2|7604.2|7619.9|7604.9|7619.1|7604.1|75
1646151900000|2022-03-01 16:25:00|7619.3|7604.3|7627.7|7602.7|7628.1|7608.6|7618.7|7602.7|99
1646152200000|2022-03-01 16:30:00|7622.9|7607.9|7624.4|7609.4|7629.6|7610.8|7622.9|7603.4|160
1646152500000|2022-03-01 16:35:00|7624.5|7609.5|7629.8|7604.8|7632.4|7614.1|7624.5|7604.8|110
1646152800000|2022-03-01 16:40:00|7629.4|7604.4|7628|7603|7630.2|7611.2|7623.1|7602.7|128
1646153100000|2022-03-01 16:45:00|7623.3|7608.3|7633.5|7608.5|7634|7615.8|7623.2|7603.2|206
1646153400000|2022-03-01 16:50:00|7633.4|7608.4|7630.8|7615.8|7635.9|7615.9|7628.1|7608|167
1646153700000|2022-03-01 16:55:00|7630.7|7615.7|7632|7617|7640.1|7620.3|7630.5|7611.3|161
1646154000000|2022-03-01 17:00:00|7632.1|7617.1|7631.6|7616.6|7632.5|7617.5|7631.1|7616.1|84
1646154300000|2022-03-01 17:05:00|7631.5|7616.5|7634.4|7619.4|7640|7619.4|7630.8|7612.3|113
1646154600000|2022-03-01 17:10:00|7633|7618|7629.6|7604.6|7635.1|7618|7624.6|7604.5|122
1646154900000|2022-03-01 17:15:00|7630.2|7605.2|7625.5|7610.5|7630.8|7611.1|7624.9|7605.2|157
1646155200000|2022-03-01 17:20:00|7625.4|7610.4|7625.3|7610.3|7631.3|7613|7624.9|7605|102
1646155500000|2022-03-01 17:25:00|7625.2|7610.2|7628.6|7603.6|7628.6|7610.7|7621.6|7603.2|126
1646155800000|2022-03-01 17:30:00|7629|7604|7626.2|7601.2|7630.5|7610.3|7620.3|7599.8|165
1646156100000|2022-03-01 17:35:00|7626.3|7601.3|7617.7|7602.7|7627.1|7604.7|7617.4|7597.6|151
1646156400000|2022-03-01 17:40:00|7617.8|7602.8|7617.7|7592.7|7622.6|7602.8|7614.3|7592.7|66
1646156700000|2022-03-01 17:45:00|7617.8|7592.8|7610.5|7585.5|7621.1|7600.7|7605.8|7585.5|114
1646157000000|2022-03-01 17:50:00|7610.8|7585.8|7615.7|7590.7|7615.9|7594.1|7604.9|7584|117
1646157300000|2022-03-01 17:55:00|7615.3|7590.3|7616|7591|7616.6|7591.6|7613.8|7588.8|138
1646157600000|2022-03-01 18:00:00|7616.1|7591.1|7615.2|7590.2|7617|7592|7615.2|7590.2|46
1646157900000|2022-03-01 18:05:00|7615.4|7590.4|7617.8|7592.8|7617.8|7597.7|7608.9|7589.2|31
1646158200000|2022-03-01 18:10:00|7618|7593|7611.8|7596.8|7618|7596.8|7611.4|7591.6|90
1646158500000|2022-03-01 18:15:00|7616.8|7591.8|7617.9|7592.9|7618.3|7593.3|7616.6|7591.6|108
1646158800000|2022-03-01 18:20:00|7618|7593|7618.1|7593.1|7618.5|7593.5|7617.2|7592.2|138
1646159100000|2022-03-01 18:25:00|7618|7593|7623.8|7598.8|7623.8|7598.8|7617.8|7592.8|161
1646159400000|2022-03-01 18:30:00|7623.7|7598.7|7624.5|7599.5|7624.5|7599.5|7623.4|7598.4|211
1646159700000|2022-03-01 18:35:00|7624.4|7599.4|7620.3|7605.3|7625.4|7605.3|7620.3|7599.2|167
1646160000000|2022-03-01 18:40:00|7620.2|7605.2|7629.3|7604.3|7629.6|7609.7|7619.9|7601.3|124
1646160300000|2022-03-01 18:45:00|7629.2|7604.2|7631.8|7606.8|7632.5|7607.5|7629|7604|144
1646160600000|2022-03-01 18:50:00|7631.9|7606.9|7632.7|7607.7|7632.8|7607.8|7629.9|7604.9|172
1646160900000|2022-03-01 18:55:00|7632.8|7607.8|7630|7605|7633|7610.9|7625.8|7604.6|168
1646161200000|2022-03-01 19:00:00|7630.1|7605.1|7632.7|7607.7|7633.1|7608.1|7630|7605|93
1646161500000|2022-03-01 19:05:00|7632.6|7607.6|7633.1|7608.1|7633.2|7608.2|7632.6|7607.6|217
1646161800000|2022-03-01 19:10:00|7633|7608|7634.5|7609.5|7634.9|7613.3|7628.1|7607.9|90
1646162100000|2022-03-01 19:15:00|7634.4|7609.4|7633.3|7608.3|7635.1|7610.1|7633.3|7608.3|76
1646162400000|2022-03-01 19:20:00|7633.4|7608.4|7634.4|7609.4|7634.5|7609.5|7633.1|7608.1|89
1646162700000|2022-03-01 19:25:00|7634.5|7609.5|7634.1|7609.1|7635.3|7610.3|7633.4|7608.4|73
1646163000000|2022-03-01 19:30:00|7634|7609|7634.4|7609.4|7636.5|7611.5|7634|7609|72
1646163300000|2022-03-01 19:35:00|7634.3|7609.3|7629.6|7604.6|7634.4|7609.4|7629.6|7604.6|129
1646163600000|2022-03-01 19:40:00|7629.5|7604.5|7626.8|7601.8|7629.6|7604.6|7626.8|7601.8|33
1646163900000|2022-03-01 19:45:00|7626.7|7601.7|7628.2|7603.2|7628.6|7603.6|7626.5|7601.5|27
1646164200000|2022-03-01 19:50:00|7628.1|7603.1|7629|7604|7629|7604|7628|7603|7
1646164500000|2022-03-01 19:55:00|7629.1|7604.1|7631.6|7606.6|7632|7607|7629.1|7604.1|24
1646184600000|2022-03-02 01:30:00|7629|7602.2|7627.7|7602.7|7629|7603|7627.7|7602.2|22
1646184900000|2022-03-02 01:35:00|7626.3|7601.3|7627|7602|7627.1|7602.1|7626.3|7601.3|14
1646185800000|2022-03-02 01:50:00|7627.1|7602.1|7627.8|7602.8|7628.9|7603.9|7627|7602|21
1646186100000|2022-03-02 01:55:00|7627.7|7602.7|7627.6|7602.6|7627.8|7602.8|7627.6|7602.6|6
1646186400000|2022-03-02 02:00:00|7627.7|7602.7|7627.6|7602.6|7627.7|7602.7|7627.6|7602.6|2
1646186700000|2022-03-02 02:05:00|7627.5|7602.5|7627.6|7602.6|7627.6|7602.6|7627.5|7602.5|2
1646187000000|2022-03-02 02:10:00|7627.2|7602.2|7627.8|7602.8|7627.8|7602.8|7627.2|7602.2|8
1646187300000|2022-03-02 02:15:00|7627.4|7602.4|7627.6|7602.6|7627.6|7602.6|7627.4|7602.4|3
1646187600000|2022-03-02 02:20:00|7626.3|7601.3|7629.4|7603.6|7631.7|7606.3|7626.3|7601.3|49
1646187900000|2022-03-02 02:25:00|7629.3|7603.7|7627.3|7602.3|7630.4|7605.4|7627.3|7602.3|24
1646188200000|2022-03-02 02:30:00|7625.3|7600.3|7626.5|7601.5|7627.3|7602.3|7625.3|7600.3|9
1646188500000|2022-03-02 02:35:00|7626.4|7601.4|7626.3|7601.3|7626.4|7601.4|7626.3|7601.3|2
1646188800000|2022-03-02 02:40:00|7626.2|7601.2|7627.9|7602.9|7628|7603|7626.2|7601.2|15
1646189100000|2022-03-02 02:45:00|7627.8|7602.8|7627.9|7602.9|7627.9|7602.9|7627.8|7602.8|2
1646189400000|2022-03-02 02:50:00|7627.7|7602.7|7627.8|7602.8|7627.9|7602.9|7627.7|7602.7|7
1646189700000|2022-03-02 02:55:00|7627.9|7602.9|7625.8|7600.8|7627.9|7602.9|7625.5|7600.5|25
1646190000000|2022-03-02 03:00:00|7625.9|7600.9|7625.3|7600.3|7626.5|7601.5|7624.6|7599.6|35
1646190300000|2022-03-02 03:05:00|7625.7|7600.7|7628.1|7603.1|7628.2|7603.2|7625.3|7600.3|26
1646190600000|2022-03-02 03:10:00|7628.2|7603.2|7630|7605|7634.1|7609.1|7628.2|7603.2|68
1646190900000|2022-03-02 03:15:00|7630.1|7605.1|7632.9|7607.9|7633.5|7608.5|7628.8|7603.8|40
1646191200000|2022-03-02 03:20:00|7633|7608|7631.7|7606.7|7633.8|7608.8|7631.2|7606.2|68
1646191500000|2022-03-02 03:25:00|7631.8|7606.8|7636.4|7611.4|7636.7|7611.7|7631.8|7606.8|48
1646191800000|2022-03-02 03:30:00|7636.3|7611.3|7632.7|7607.7|7637.5|7612.5|7630.1|7605.1|374
1646192100000|2022-03-02 03:35:00|7632.5|7607.5|7625.7|7610.7|7633.8|7618.8|7624.3|7604.8|343
1646192400000|2022-03-02 03:40:00|7625.8|7610.8|7626.6|7611.6|7627.5|7612.5|7625.4|7610.4|287
1646192700000|2022-03-02 03:45:00|7626.9|7611.9|7624|7609|7627.3|7612.3|7623.5|7608.5|232
1646193000000|2022-03-02 03:50:00|7624.1|7609.1|7623|7608|7625.9|7610.9|7621.9|7606.9|167
1646193300000|2022-03-02 03:55:00|7622.9|7607.9|7624.1|7609.1|7625.3|7610.3|7621.9|7606.9|108
1646193600000|2022-03-02 04:00:00|7624.2|7609.2|7624|7609|7626.2|7611.2|7623.9|7608.9|139
1646193900000|2022-03-02 04:05:00|7624.1|7609.1|7620.5|7605.5|7625|7610|7619.9|7604.9|133
1646194200000|2022-03-02 04:10:00|7620.4|7605.4|7618.6|7603.6|7620.4|7605.4|7617.6|7602.6|124
1646194500000|2022-03-02 04:15:00|7618.7|7603.7|7615.7|7600.7|7618.9|7603.9|7615.7|7600.7|144
1646194800000|2022-03-02 04:20:00|7615.8|7600.8|7623.3|7608.3|7623.3|7608.3|7615.7|7600.7|179
1646195100000|2022-03-02 04:25:00|7623.5|7608.5|7619|7604|7625.4|7610.4|7618.3|7603.3|214
1646195400000|2022-03-02 04:30:00|7618.9|7603.9|7615.7|7600.7|7621.2|7606.2|7615.7|7600.7|161
1646195700000|2022-03-02 04:35:00|7615.8|7600.8|7608|7593|7615.8|7600.8|7604.5|7589.5|298
1646196000000|2022-03-02 04:40:00|7608.2|7593.2|7609.2|7594.2|7611.3|7596.3|7605.1|7590.1|250
1646196300000|2022-03-02 04:45:00|7609.1|7594.1|7605.9|7590.9|7609.5|7594.5|7605.5|7590.5|160
1646196600000|2022-03-02 04:50:00|7606|7591|7608|7593|7608.5|7593.5|7605.9|7590.9|139
1646196900000|2022-03-02 04:55:00|7607.9|7592.9|7608|7593|7609.6|7594.6|7607.7|7592.7|156
1646197200000|2022-03-02 05:00:00|7607.9|7592.9|7602.2|7587.2|7607.9|7592.9|7601.4|7586.4|199
1646197500000|2022-03-02 05:05:00|7602.3|7587.3|7602.3|7587.3|7602.6|7587.6|7599.3|7584.3|141
1646197800000|2022-03-02 05:10:00|7602.2|7587.2|7603.4|7588.4|7603.4|7588.4|7601.9|7586.9|138
1646198100000|2022-03-02 05:15:00|7603.5|7588.5|7605.6|7590.6|7607.4|7592.4|7602.8|7587.8|201
1646198400000|2022-03-02 05:20:00|7605.7|7590.7|7607.2|7592.2|7607.7|7592.7|7605.6|7590.6|124
1646198700000|2022-03-02 05:25:00|7607.1|7592.1|7603.2|7588.2|7607.2|7592.2|7603.2|7588.2|128
1646199000000|2022-03-02 05:30:00|7603.1|7588.1|7605.2|7590.2|7605.9|7590.9|7601.5|7586.5|131
1646199300000|2022-03-02 05:35:00|7605.1|7590.1|7605.7|7590.7|7605.9|7590.9|7604.6|7589.6|109
1646199600000|2022-03-02 05:40:00|7605.8|7590.8|7604|7589|7606.3|7591.3|7602.2|7587.2|133
1646199900000|2022-03-02 05:45:00|7604.1|7589.1|7603.2|7588.2|7604.6|7589.6|7602.2|7587.2|130
1646200200000|2022-03-02 05:50:00|7603.1|7588.1|7602.7|7587.7|7604|7589|7601.6|7586.6|117
1646200500000|2022-03-02 05:55:00|7602.4|7587.4|7603.9|7588.9|7603.9|7588.9|7601.8|7586.8|60
1646200800000|2022-03-02 06:00:00|7604.3|7589.3|7603.8|7588.8|7604.7|7589.7|7603.1|7588.1|118
1646201100000|2022-03-02 06:05:00|7603.6|7588.6|7605.6|7590.6|7606.8|7591.8|7603.6|7588.6|83
1646201400000|2022-03-02 06:10:00|7605.5|7590.5|7606.2|7591.2|7607.1|7592.1|7605.3|7590.3|109
1646201700000|2022-03-02 06:15:00|7606.1|7591.1|7607|7592|7608.2|7593.2|7605.8|7590.8|119
1646202000000|2022-03-02 06:20:00|7606.9|7591.9|7608.2|7593.2|7608.4|7593.4|7606.3|7591.3|137
1646202300000|2022-03-02 06:25:00|7608.1|7593.1|7609.8|7594.8|7610.6|7595.6|7606.7|7591.7|141
1646202600000|2022-03-02 06:30:00|7610|7595|7610.2|7595.2|7611.2|7596.2|7608.2|7593.2|121
1646202900000|2022-03-02 06:35:00|7610|7595|7613.4|7598.4|7613.4|7598.4|7610|7595|85
1646203200000|2022-03-02 06:40:00|7613.3|7598.3|7613.4|7598.4|7615.8|7600.8|7611.9|7596.9|147
1646203500000|2022-03-02 06:45:00|7613.5|7598.5|7616.3|7601.3|7616.8|7601.8|7613.2|7598.2|146
1646203800000|2022-03-02 06:50:00|7616.2|7601.2|7615.8|7600.8|7616.8|7601.8|7615.8|7600.8|67
1646204100000|2022-03-02 06:55:00|7614.8|7599.8|7614.2|7599.2|7615|7600|7610|7595|190
1646204400000|2022-03-02 07:00:00|7614.1|7599.1|7612.2|7597.2|7614.1|7599.1|7612|7597|145
1646204700000|2022-03-02 07:05:00|7612.1|7597.1|7615.1|7600.1|7615.7|7600.7|7612.1|7597.1|91
1646205000000|2022-03-02 07:10:00|7615.2|7600.2|7619|7604|7619.1|7604.1|7614.7|7599.7|180
1646205300000|2022-03-02 07:15:00|7619.1|7604.1|7618.4|7603.4|7621.2|7606.2|7616.2|7601.2|175
1646205600000|2022-03-02 07:20:00|7618.5|7603.5|7618.9|7603.9|7619.3|7604.3|7616|7601|117
1646205900000|2022-03-02 07:25:00|7619.3|7604.3|7617.1|7602.1|7619.6|7604.6|7616.7|7601.7|103
1646206200000|2022-03-02 07:30:00|7617.6|7602.6|7616.7|7601.7|7619.4|7604.4|7615.2|7600.2|183
1646206500000|2022-03-02 07:35:00|7616.8|7601.8|7617.6|7602.6|7617.8|7602.8|7615.4|7600.4|104
1646206800000|2022-03-02 07:40:00|7617.7|7602.7|7614.7|7599.7|7618.4|7603.4|7614.7|7599.7|78
1646207100000|2022-03-02 07:45:00|7614.3|7599.3|7616|7601|7616.6|7601.6|7613.5|7598.5|111
1646207400000|2022-03-02 07:50:00|7615.7|7600.7|7616|7601|7616.2|7601.2|7615.1|7600.1|117
1646207700000|2022-03-02 07:55:00|7616.3|7601.3|7618|7603|7619.2|7604.2|7616|7601|146
1646208000000|2022-03-02 08:00:00|7617.9|7602.9|7619.8|7604.8|7620.2|7605.2|7617.9|7602.9|147
1646208300000|2022-03-02 08:05:00|7619.7|7604.7|7622.8|7607.8|7623.1|7608.1|7619.5|7604.5|173
1646208600000|2022-03-02 08:10:00|7622.7|7607.7|7626.2|7611.2|7626.6|7611.6|7621.7|7606.7|206
1646208900000|2022-03-02 08:15:00|7626.1|7611.1|7620|7605|7626.1|7611.1|7618.6|7603.6|192
1646209200000|2022-03-02 08:20:00|7620.2|7605.2|7617.5|7602.5|7621.1|7606.1|7617.1|7602.1|129
1646209500000|2022-03-02 08:25:00|7617.6|7602.6|7617|7602|7618.9|7603.9|7616.9|7601.9|87
1646209800000|2022-03-02 08:30:00|7617.1|7602.1|7616.5|7601.5|7618.2|7603.2|7616.4|7601.4|87
1646210100000|2022-03-02 08:35:00|7616.6|7601.6|7616.6|7601.6|7618.2|7603.2|7616.3|7601.3|82
1646210400000|2022-03-02 08:40:00|7616.7|7601.7|7619.5|7604.5|7621.6|7606.6|7616.7|7601.7|133
1646210700000|2022-03-02 08:45:00|7619.6|7604.6|7621|7606|7621.5|7606.5|7618.9|7603.9|111
1646211000000|2022-03-02 08:50:00|7620.9|7605.9|7622|7607|7622|7607|7619.5|7604.5|110
1646211300000|2022-03-02 08:55:00|7621.9|7606.9|7621.6|7606.6|7625.3|7610.3|7620.3|7605.3|168
1646211600000|2022-03-02 09:00:00|7621.5|7606.5|7624.8|7609.8|7624.8|7609.8|7620.3|7605.3|163
1646211900000|2022-03-02 09:05:00|7624.9|7609.9|7622|7607|7626.4|7611.4|7621.5|7606.5|166
1646212200000|2022-03-02 09:10:00|7621.9|7606.9|7621.8|7606.8|7622.7|7607.7|7620.2|7605.2|109
1646212500000|2022-03-02 09:15:00|7621.7|7606.7|7622.2|7607.2|7623.3|7608.3|7621.7|7606.7|105
1646212800000|2022-03-02 09:20:00|7622.3|7607.3|7628.8|7613.8|7629|7614|7622.3|7607.3|181
1646213100000|2022-03-02 09:25:00|7628.7|7613.7|7625.2|7610.2|7628.7|7613.7|7624.7|7609.7|137
1646213400000|2022-03-02 09:30:00|7625.3|7610.3|7616|7601|7625.4|7610.4|7614.2|7596.8|341
1646213700000|2022-03-02 09:35:00|7615.9|7600.9|7616.8|7601.8|7617.6|7602.6|7612|7597|212
1646214000000|2022-03-02 09:40:00|7616.7|7601.7|7616|7601|7618.9|7603.9|7615.8|7600.8|155
1646214300000|2022-03-02 09:45:00|7615.9|7600.9|7614.1|7599.1|7617.8|7602.8|7613.4|7598.4|129
1646214600000|2022-03-02 09:50:00|7613.9|7598.9|7611|7596|7613.9|7598.9|7609.6|7594.6|133
1646214900000|2022-03-02 09:55:00|7610.9|7595.9|7612.9|7597.9|7613.9|7598.9|7610|7595|145
1646215200000|2022-03-02 10:00:00|7612.8|7597.8|7619.8|7604.8|7620.5|7605.5|7612.7|7597.7|181
1646215500000|2022-03-02 10:05:00|7619.9|7604.9|7618.3|7603.3|7619.9|7604.9|7617.9|7602.9|93
1646215800000|2022-03-02 10:10:00|7618|7603|7618.3|7603.3|7621.3|7606.3|7617.6|7602.6|106
1646216100000|2022-03-02 10:15:00|7618.4|7603.4|7616.3|7601.3|7618.7|7603.7|7615.9|7600.9|112
1646216400000|2022-03-02 10:20:00|7616.2|7601.2|7615.9|7600.9|7616.4|7601.4|7615.3|7600.3|72
1646216700000|2022-03-02 10:25:00|7615.8|7600.8|7617.1|7602.1|7617.9|7602.9|7615.6|7600.6|99
1646217000000|2022-03-02 10:30:00|7617|7602|7616.8|7601.8|7617.6|7602.6|7616.4|7601.4|41
1646217300000|2022-03-02 10:35:00|7616.7|7601.7|7615.9|7600.9|7616.8|7601.8|7615.9|7600.9|42
1646217600000|2022-03-02 10:40:00|7615.8|7600.8|7615.3|7600.3|7615.8|7600.8|7614.4|7599.4|75
1646217900000|2022-03-02 10:45:00|7615.4|7600.4|7617.4|7602.4|7618.7|7603.7|7615.4|7600.4|80
1646218200000|2022-03-02 10:50:00|7617.6|7602.6|7616.4|7601.4|7617.8|7602.8|7616.1|7601.1|81
1646218500000|2022-03-02 10:55:00|7616.3|7601.3|7616.2|7601.2|7616.7|7601.7|7616|7601|49
1646218800000|2022-03-02 11:00:00|7616.5|7601.5|7616.6|7601.6|7616.8|7601.8|7615.6|7600.6|93
1646219100000|2022-03-02 11:05:00|7616.7|7601.7|7617.1|7602.1|7617.8|7602.8|7616.6|7601.6|26
1646219400000|2022-03-02 11:10:00|7616.9|7601.9|7617|7602|7618.2|7603.2|7616.8|7601.8|37
1646219700000|2022-03-02 11:15:00|7617.1|7602.1|7617.1|7602.1|7617.6|7602.6|7617.1|7602.1|46
1646220000000|2022-03-02 11:20:00|7617|7602|7615.9|7600.9|7617|7602|7615.4|7600.4|55
1646220300000|2022-03-02 11:25:00|7616|7601|7616.2|7601.2|7616.2|7601.2|7615.2|7600.2|53
1646220600000|2022-03-02 11:30:00|7616.8|7601.8|7616.8|7601.8|7617.3|7602.3|7616.8|7601.8|14
1646220900000|2022-03-02 11:35:00|7617|7602|7617.4|7602.4|7617.8|7602.8|7617|7602|7
1646221200000|2022-03-02 11:40:00|7617.3|7602.3|7617.7|7602.7|7618.8|7603.8|7616.9|7601.9|27
1646221500000|2022-03-02 11:45:00|7617.8|7602.8|7618.7|7603.7|7618.7|7603.7|7617.7|7602.7|22
1646221800000|2022-03-02 11:50:00|7618.6|7603.6|7618.4|7603.4|7618.6|7603.6|7617.7|7602.7|25
1646222100000|2022-03-02 11:55:00|7618.3|7603.3|7617.8|7602.8|7619.1|7604.1|7617.6|7602.6|37
1646222400000|2022-03-02 12:00:00|7617.7|7602.7|7618|7603|7619|7604|7617.7|7602.7|19
1646222700000|2022-03-02 12:05:00|7617.9|7602.9|7618.7|7603.7|7618.8|7603.8|7616.8|7601.8|37
1646223000000|2022-03-02 12:10:00|7618.4|7603.4|7618.6|7603.6|7618.8|7603.8|7618.2|7603.2|18
1646223300000|2022-03-02 12:15:00|7619.1|7604.1|7621|7606|7626|7606.2|7618.6|7599.5|22
1646223600000|2022-03-02 12:20:00|7623.2|7608.2|7629.6|7604.6|7630|7609.8|7621.8|7601.6|44
1646223900000|2022-03-02 12:25:00|7624.9|7609.9|7626.4|7601.4|7627|7609.9|7621.2|7601.2|52
1646224200000|2022-03-02 12:30:00|7626.3|7601.3|7622.6|7607.6|7627.4|7608|7621.2|7601.2|49
1646224500000|2022-03-02 12:35:00|7622.2|7607.2|7620.8|7605.8|7626.2|7607.2|7619.6|7600.6|55
1646224800000|2022-03-02 12:40:00|7620.6|7605.6|7620.8|7605.8|7625.6|7605.8|7619.8|7600.4|12
1646225100000|2022-03-02 12:45:00|7620.6|7605.6|7620|7605|7625.4|7605.6|7620|7600|24
1646225400000|2022-03-02 12:50:00|7619.7|7604.7|7620.5|7605.5|7621.2|7606.2|7619.7|7604.7|21
1646225700000|2022-03-02 12:55:00|7620.4|7605.4|7621.2|7606.2|7625|7606.8|7620.2|7599|39
1646226000000|2022-03-02 13:00:00|7621.3|7606.3|7621.1|7606.1|7621.5|7606.5|7621|7606|32
1646226300000|2022-03-02 13:05:00|7621.2|7606.2|7621.1|7606.1|7621.5|7606.5|7621.1|7606.1|23
1646226600000|2022-03-02 13:10:00|7621.4|7606.4|7621.4|7606.4|7627.1|7608|7621.1|7602|33
1646226900000|2022-03-02 13:15:00|7621.2|7606.2|7621.9|7606.9|7623|7608|7620.8|7605.8|44
1646227200000|2022-03-02 13:20:00|7622|7607|7624.2|7609.2|7628.4|7609.9|7621.9|7601.9|48
1646227500000|2022-03-02 13:25:00|7624.4|7609.4|7625.2|7610.2|7625.4|7610.4|7623.6|7608.6|25
1646227800000|2022-03-02 13:30:00|7623.2|7608.2|7629|7604|7629|7608.4|7622.8|7602.3|60
1646228100000|2022-03-02 13:35:00|7628.3|7603.3|7627.6|7602.6|7629|7604|7626.7|7601.7|81
1646228400000|2022-03-02 13:40:00|7627.5|7602.5|7629.4|7604.4|7629.7|7604.7|7627.3|7602.3|70
1646228700000|2022-03-02 13:45:00|7629.3|7604.3|7632.2|7607.2|7632.3|7612.9|7624.1|7604.3|50
1646229000000|2022-03-02 13:50:00|7632.1|7607.1|7625.4|7610.4|7632.1|7612.6|7625.1|7607|54
1646229300000|2022-03-02 13:55:00|7625.3|7610.3|7627.5|7602.5|7630.6|7610.7|7625.1|7602.3|24
1646229600000|2022-03-02 14:00:00|7627.4|7602.4|7628.1|7603.1|7628.2|7603.2|7626.4|7601.4|81
1646229900000|2022-03-02 14:05:00|7627.9|7602.9|7626.7|7601.7|7628.3|7607.6|7622.6|7601.7|41
1646230200000|2022-03-02 14:10:00|7626.8|7601.8|7624|7599|7627.1|7606.6|7620.4|7599|25
1646230500000|2022-03-02 14:15:00|7623.9|7598.9|7621.4|7596.4|7624.6|7602.3|7616.2|7595.8|46
1646230800000|2022-03-02 14:20:00|7621.3|7596.3|7619|7604|7624.2|7604.2|7617.5|7596.3|41
1646231100000|2022-03-02 14:25:00|7618.9|7603.9|7622.3|7597.3|7622.5|7605.5|7618.2|7597.2|112
1646231400000|2022-03-02 14:30:00|7622.2|7597.2|7622.5|7597.5|7623.7|7602.7|7617.6|7596.4|93
1646231700000|2022-03-02 14:35:00|7622.4|7597.4|7622.5|7597.5|7624.6|7603.3|7618.3|7596.4|60
1646232000000|2022-03-02 14:40:00|7622.6|7597.6|7617.2|7602.2|7622.6|7602.7|7616.4|7597.5|45
1646232300000|2022-03-02 14:45:00|7617.3|7602.3|7616.9|7601.9|7617.7|7602.7|7616.7|7601.7|29
1646232600000|2022-03-02 14:50:00|7616.8|7601.8|7616.8|7601.8|7617.8|7602.8|7616.6|7601.6|35
1646232900000|2022-03-02 14:55:00|7615.8|7600.8|7619.6|7594.6|7620.3|7601.3|7612.6|7592.4|71
1646233200000|2022-03-02 15:00:00|7619.3|7594.3|7619.1|7594.1|7619.9|7594.9|7618.9|7593.9|41
1646233500000|2022-03-02 15:05:00|7619.2|7594.2|7620.9|7595.9|7621.2|7596.2|7617.2|7592.2|48
1646233800000|2022-03-02 15:10:00|7621|7596|7620.7|7595.7|7621.8|7596.8|7619.9|7594.9|98
1646234100000|2022-03-02 15:15:00|7620.6|7595.6|7619.5|7594.5|7620.7|7595.7|7619.1|7594.1|68
1646234400000|2022-03-02 15:20:00|7619.4|7594.4|7619|7594|7619.7|7594.7|7618.9|7593.9|94
1646234700000|2022-03-02 15:25:00|7618.9|7593.9|7615.5|7590.5|7620.8|7602|7610.9|7590.5|130
1646235000000|2022-03-02 15:30:00|7615.3|7590.3|7624.5|7599.5|7624.5|7602.9|7610.8|7590|200
1646235300000|2022-03-02 15:35:00|7624.6|7599.6|7620.6|7605.6|7625.2|7605.6|7619.9|7598.8|116
1646235600000|2022-03-02 15:40:00|7620.5|7605.5|7624.8|7599.8|7625.1|7605.5|7620|7599.4|76
1646235900000|2022-03-02 15:45:00|7624.7|7599.7|7624.7|7599.7|7625.4|7605.3|7620.3|7599.5|60
1646236200000|2022-03-02 15:50:00|7624.3|7599.3|7623.5|7598.5|7624.4|7604.3|7616.1|7596|85
1646236500000|2022-03-02 15:55:00|7623.6|7598.6|7616.4|7601.4|7623.7|7603.2|7615.6|7595.6|88
1646236800000|2022-03-02 16:00:00|7616.5|7601.5|7611.2|7596.2|7616.9|7601.9|7610.8|7595.8|72
1646237100000|2022-03-02 16:05:00|7610.8|7595.8|7607.9|7592.9|7611.3|7596.3|7607.6|7592.6|119
1646237400000|2022-03-02 16:10:00|7607.8|7592.8|7607.8|7592.8|7608.7|7593.7|7607.5|7592.5|113
1646237700000|2022-03-02 16:15:00|7607.5|7592.5|7612.9|7587.9|7612.9|7593|7606|7587|104
1646238000000|2022-03-02 16:20:00|7613.6|7588.6|7611.7|7586.7|7613.6|7593.4|7606.7|7586.7|82
1646238300000|2022-03-02 16:25:00|7611.6|7586.6|7606.6|7591.6|7613.1|7592.9|7606.4|7586.6|79
1646238600000|2022-03-02 16:30:00|7606.5|7591.5|7592|7567|7608|7591.7|7584.7|7564.9|168
1646238900000|2022-03-02 16:35:00|7591.9|7566.9|7599.3|7574.3|7601.8|7582.5|7586.9|7566.5|138
1646239200000|2022-03-02 16:40:00|7599.7|7574.7|7601.1|7576.1|7602.2|7581.6|7596.6|7574.3|60
1646239500000|2022-03-02 16:45:00|7600.9|7575.9|7605.4|7580.4|7606.2|7587.5|7598.4|7575.3|70
1646239800000|2022-03-02 16:50:00|7605.2|7580.2|7600.6|7575.6|7605.4|7580.4|7600.4|7575.4|47
1646240100000|2022-03-02 16:55:00|7600.2|7575.2|7603|7578|7603.1|7578.1|7600.2|7575.2|66
1646240400000|2022-03-02 17:00:00|7603.1|7578.1|7603.3|7578.3|7603.7|7578.7|7602.6|7577.6|106
1646240700000|2022-03-02 17:05:00|7603.4|7578.4|7606.1|7581.1|7606.5|7581.5|7603.3|7578.3|82
1646241000000|2022-03-02 17:10:00|7605|7580|7603.9|7578.9|7605.1|7580.1|7603.2|7578.2|89
1646241300000|2022-03-02 17:15:00|7604.2|7579.2|7601.8|7576.8|7604.2|7582.4|7597.1|7576.7|77
1646241600000|2022-03-02 17:20:00|7603.1|7578.1|7603.6|7578.6|7604|7579|7602.2|7577.2|67
1646241900000|2022-03-02 17:25:00|7603.7|7578.7|7604.6|7579.6|7605.4|7580.4|7603.6|7578.6|55
1646242200000|2022-03-02 17:30:00|7604.8|7579.8|7603.6|7578.6|7604.9|7579.9|7603.4|7578.4|107
1646242500000|2022-03-02 17:35:00|7603.4|7578.4|7601.4|7576.4|7603.8|7582.3|7597.3|7576.4|39
1646242800000|2022-03-02 17:40:00|7601.6|7576.6|7601.6|7576.6|7601.7|7576.7|7601|7576|36
1646243100000|2022-03-02 17:45:00|7601.8|7576.8|7602|7577|7602.1|7577.1|7601.3|7576.3|23
1646243400000|2022-03-02 17:50:00|7603.3|7578.3|7604|7579|7605.7|7580.7|7602.9|7577.9|20
1646243700000|2022-03-02 17:55:00|7603.7|7578.7|7605.1|7580.1|7605.2|7580.2|7603.3|7578.3|52
1646244000000|2022-03-02 18:00:00|7605.2|7580.2|7600.8|7575.8|7605.3|7584.7|7599.7|7575.8|28
1646244300000|2022-03-02 18:05:00|7600.1|7575.1|7600|7575|7600.1|7575.1|7599.8|7574.8|12
1646244600000|2022-03-02 18:10:00|7599.9|7574.9|7599.6|7574.6|7600.1|7575.1|7599.5|7574.5|9
1646244900000|2022-03-02 18:15:00|7599.3|7574.3|7599.3|7574.3|7599.3|7574.3|7599.3|7574.3|1
1646245200000|2022-03-02 18:20:00|7598.6|7573.6|7599.3|7574.3|7599.3|7574.3|7598.6|7573.6|2
1646246100000|2022-03-02 18:35:00|7597.6|7572.6|7597.3|7572.3|7597.6|7572.6|7597.3|7572.3|2
1646246400000|2022-03-02 18:40:00|7597.1|7572.1|7598.3|7573.3|7598.4|7573.4|7596.8|7571.8|14
1646246700000|2022-03-02 18:45:00|7598.4|7573.4|7598.5|7573.5|7598.5|7573.5|7598.4|7573.4|2
1646247600000|2022-03-02 19:00:00|7598.9|7573.9|7600.2|7575.2|7600.8|7580.8|7593.2|7573.8|30
1646248200000|2022-03-02 19:10:00|7601.1|7576.1|7600.6|7575.6|7601.6|7576.6|7600.5|7575.5|32
1646248500000|2022-03-02 19:15:00|7600.5|7575.5|7601|7576|7601|7576|7600.4|7575.4|9
1646248800000|2022-03-02 19:20:00|7600.9|7575.9|7601.1|7576.1|7601.1|7576.1|7600.9|7575.9|7
1646249100000|2022-03-02 19:25:00|7601|7576|7600.8|7575.8|7601.2|7576.2|7600.4|7575.4|13
1646250000000|2022-03-02 19:40:00|7601.4|7576.4|7601|7576|7601.6|7576.6|7599.4|7574.4|14
1646250300000|2022-03-02 19:45:00|7600.2|7575.2|7599.9|7574.9|7600.2|7575.2|7599.6|7574.6|16
1646250600000|2022-03-02 19:50:00|7594.9|7579.9|7601.6|7576.6|7601.8|7580.2|7594.6|7575.4|24
1646250900000|2022-03-02 19:55:00|7601.7|7576.7|7601.2|7576.2|7602|7577|7601.2|7576.2|4
1646271000000|2022-03-03 01:30:00|7615.3|7590.3|7614.1|7589.1|7615.3|7590.3|7614.1|7589.1|9
1646271300000|2022-03-03 01:35:00|7614.2|7589.2|7613.9|7588.9|7614.2|7589.2|7613.9|7588.9|8
1646271600000|2022-03-03 01:40:00|7614|7589|7613.4|7588.4|7614|7589|7613.4|7588.4|8
1646271900000|2022-03-03 01:45:00|7613.6|7588.6|7612.9|7587.9|7613.6|7588.6|7611.7|7586.7|54
1646272200000|2022-03-03 01:50:00|7612.8|7587.8|7614.1|7588.9|7614.1|7589|7611.7|7586.7|20
1646272500000|2022-03-03 01:55:00|7614.2|7588.8|7614.3|7589.3|7614.4|7589.4|7612.9|7587.7|60
1646272800000|2022-03-03 02:00:00|7615.6|7590.6|7616.2|7591.2|7616.3|7591.3|7614.4|7589.4|35
1646273100000|2022-03-03 02:05:00|7616.3|7591.3|7619|7594|7619|7594|7616.2|7591.2|21
1646273700000|2022-03-03 02:15:00|7618.2|7593.2|7614.5|7589.5|7618.2|7593.2|7614.5|7589.5|74
1646274300000|2022-03-03 02:25:00|7613.9|7588.9|7612.3|7587.3|7613.9|7588.9|7612.2|7587.2|29
1646274600000|2022-03-03 02:30:00|7612.6|7587.6|7612.6|7587.6|7612.6|7587.6|7612.5|7587.5|11
1646274900000|2022-03-03 02:35:00|7612.4|7587.4|7612.2|7587.2|7612.4|7587.4|7610.7|7585.7|31
1646275200000|2022-03-03 02:40:00|7612.1|7587.1|7611.2|7586.2|7613.3|7588.3|7611.2|7586.2|16
1646275500000|2022-03-03 02:45:00|7611.3|7586.3|7611.5|7586.5|7611.5|7586.5|7611.1|7586.1|18
1646275800000|2022-03-03 02:50:00|7611.4|7586.4|7611.5|7586.5|7611.5|7586.5|7611.4|7586.4|12
1646276100000|2022-03-03 02:55:00|7611.4|7586.4|7611.4|7586.4|7611.5|7586.5|7611.4|7586.4|5
1646276400000|2022-03-03 03:00:00|7611.8|7586.8|7612.2|7587.2|7612.9|7587.9|7611.3|7586.3|57
1646276700000|2022-03-03 03:05:00|7612.6|7587.6|7611.7|7586.7|7612.6|7587.6|7611.7|7586.7|32
1646277000000|2022-03-03 03:10:00|7611.6|7586.6|7611.6|7586.6|7612|7587|7611.3|7586.3|13
1646277300000|2022-03-03 03:15:00|7611.8|7586.8|7611.7|7586.7|7612.3|7587.3|7611.1|7586.1|37
1646277600000|2022-03-03 03:20:00|7611.5|7586.5|7610.6|7585.6|7611.7|7586.7|7610.4|7585.4|44
1646277900000|2022-03-03 03:25:00|7610.5|7585.5|7611.2|7586.2|7611.6|7586.6|7610.3|7585.3|33
1646278200000|2022-03-03 03:30:00|7611.3|7586.3|7614.4|7589.4|7614.7|7589.7|7610.9|7585.9|132
1646278500000|2022-03-03 03:35:00|7614.5|7589.5|7615|7590|7615.2|7590.2|7613.9|7588.9|50
1646278800000|2022-03-03 03:40:00|7615.1|7590.1|7617.3|7592.3|7618.3|7593.3|7615|7590|122
1646279100000|2022-03-03 03:45:00|7616.7|7591.7|7616.3|7601.3|7616.7|7601.4|7611.1|7591.3|251
1646279400000|2022-03-03 03:50:00|7616.2|7601.2|7615.1|7600.1|7617.6|7602.6|7614.9|7599.9|181
1646279700000|2022-03-03 03:55:00|7614.9|7599.9|7615|7600|7615|7600|7613.5|7598.5|68
1646280000000|2022-03-03 04:00:00|7615.2|7600.2|7613.4|7598.4|7615.4|7600.4|7613.4|7598.4|70
1646280300000|2022-03-03 04:05:00|7613.8|7598.8|7615.1|7600.1|7616.6|7601.6|7613.8|7598.8|106
1646280600000|2022-03-03 04:10:00|7615.4|7600.4|7616|7601|7616|7601|7614.7|7599.7|34
1646280900000|2022-03-03 04:15:00|7616.1|7601.1|7615.8|7600.8|7616.8|7601.8|7615.8|7600.8|51
1646281200000|2022-03-03 04:20:00|7615.3|7600.3|7616.8|7601.8|7616.9|7601.9|7614.3|7599.3|106
1646281500000|2022-03-03 04:25:00|7616.7|7601.7|7617.9|7602.9|7618|7603|7616.6|7601.6|61
1646281800000|2022-03-03 04:30:00|7618|7603|7616.4|7601.4|7618.8|7603.8|7615.9|7600.9|99
1646282100000|2022-03-03 04:35:00|7616.7|7601.7|7618|7603|7618.4|7603.4|7616.2|7601.2|103
1646282400000|2022-03-03 04:40:00|7618.2|7603.2|7616.5|7601.5|7618.3|7603.3|7616.1|7601.1|94
1646282700000|2022-03-03 04:45:00|7616.4|7601.4|7606.7|7591.7|7617.2|7602.2|7604.4|7589.4|201
1646283000000|2022-03-03 04:50:00|7606.6|7591.6|7608.7|7593.7|7609.2|7594.2|7606|7591|155
1646283300000|2022-03-03 04:55:00|7608.8|7593.8|7608|7593|7610.3|7595.3|7607.8|7592.8|115
1646283600000|2022-03-03 05:00:00|7607.9|7592.9|7604.1|7589.1|7608.5|7593.5|7602|7587|126
1646283900000|2022-03-03 05:05:00|7604.2|7589.2|7605.1|7590.1|7605.7|7590.7|7604.1|7589.1|111
1646284200000|2022-03-03 05:10:00|7605|7590|7606.6|7591.6|7607.4|7592.4|7604.2|7589.2|112
1646284500000|2022-03-03 05:15:00|7606.5|7591.5|7606.8|7591.8|7607.2|7592.2|7606.2|7591.2|45
1646284800000|2022-03-03 05:20:00|7606.7|7591.7|7606.9|7591.9|7607.1|7592.1|7606.5|7591.5|28
1646285100000|2022-03-03 05:25:00|7606.8|7591.8|7608.1|7593.1|7609.2|7594.2|7606.7|7591.7|76
1646285400000|2022-03-03 05:30:00|7608.2|7593.2|7608.3|7593.3|7610.2|7595.2|7607.9|7592.9|104
1646285700000|2022-03-03 05:35:00|7608.4|7593.4|7609.1|7594.1|7609.3|7594.3|7608.1|7593.1|69
1646286000000|2022-03-03 05:40:00|7609|7594|7609.4|7594.4|7609.7|7594.7|7608.8|7593.8|45
1646286300000|2022-03-03 05:45:00|7609.5|7594.5|7609.6|7594.6|7611.7|7596.7|7609|7594|82
1646286600000|2022-03-03 05:50:00|7609.8|7594.8|7610.1|7595.1|7610.8|7595.8|7609.4|7594.4|25
1646286900000|2022-03-03 05:55:00|7610|7595|7609.3|7594.3|7610.2|7595.2|7608.9|7593.9|47
1646287200000|2022-03-03 06:00:00|7609.2|7594.2|7607|7592|7609.4|7594.4|7606.6|7591.6|77
1646287500000|2022-03-03 06:05:00|7606.9|7591.9|7609.2|7594.2|7609.4|7594.4|7606.9|7591.9|77
1646287800000|2022-03-03 06:10:00|7609.1|7594.1|7609.1|7594.1|7610.1|7595.1|7609|7594|43
1646288100000|2022-03-03 06:15:00|7608.9|7593.9|7610.4|7595.4|7610.7|7595.7|7608.9|7593.9|57
1646288400000|2022-03-03 06:20:00|7610.3|7595.3|7610.2|7595.2|7610.8|7595.8|7610|7595|48
1646288700000|2022-03-03 06:25:00|7610.1|7595.1|7610.4|7595.4|7610.7|7595.7|7610|7595|36
1646289000000|2022-03-03 06:30:00|7610.3|7595.3|7610.9|7595.9|7611.5|7596.5|7609.5|7594.5|84
1646289300000|2022-03-03 06:35:00|7610.8|7595.8|7610.5|7595.5|7611.1|7596.1|7610.1|7595.1|30
1646289600000|2022-03-03 06:40:00|7610.7|7595.7|7613.5|7598.5|7613.6|7598.6|7610.7|7595.7|95
1646289900000|2022-03-03 06:45:00|7613.4|7598.4|7613.5|7598.5|7614.2|7599.2|7613.3|7598.3|59
1646290200000|2022-03-03 06:50:00|7613.6|7598.6|7614|7599|7614|7599|7612.4|7597.4|68
1646290500000|2022-03-03 06:55:00|7613.2|7598.2|7613.7|7598.7|7613.9|7598.9|7612.7|7597.7|22
1646290800000|2022-03-03 07:00:00|7613.6|7598.6|7614.1|7599.1|7614.3|7599.3|7613|7598|56
1646291100000|2022-03-03 07:05:00|7614.2|7599.2|7611.5|7596.5|7614.3|7599.3|7610.4|7595.4|115
1646291400000|2022-03-03 07:10:00|7611.6|7596.6|7611.8|7596.8|7611.8|7596.8|7610.5|7595.5|49
1646291700000|2022-03-03 07:15:00|7612.3|7597.3|7614.6|7599.6|7615.4|7600.4|7612.3|7597.3|61
1646292000000|2022-03-03 07:20:00|7614.5|7599.5|7616|7601|7617.4|7602.4|7614.5|7599.5|78
1646292300000|2022-03-03 07:25:00|7615.9|7600.9|7615.8|7600.8|7616.7|7601.7|7615.2|7600.2|94
1646292600000|2022-03-03 07:30:00|7615.7|7600.7|7617.4|7602.4|7617.8|7602.8|7615.2|7600.2|75
1646292900000|2022-03-03 07:35:00|7617.6|7602.6|7618.3|7603.3|7618.6|7603.6|7616.6|7601.6|97
1646293200000|2022-03-03 07:40:00|7618.2|7603.2|7623.5|7608.5|7624.7|7609.7|7618.2|7603.2|172
1646293500000|2022-03-03 07:45:00|7623.6|7608.6|7624.9|7609.9|7625.5|7610.5|7623.4|7608.4|107
1646293800000|2022-03-03 07:50:00|7625|7610|7625.1|7610.1|7626.8|7611.8|7623.6|7608.6|153
1646294100000|2022-03-03 07:55:00|7624.9|7609.9|7624.2|7609.2|7625.7|7610.7|7622.9|7607.9|83
1646294400000|2022-03-03 08:00:00|7624.3|7609.3|7624.6|7609.6|7625.2|7610.2|7624|7609|77
1646294700000|2022-03-03 08:05:00|7624.5|7609.5|7621.5|7606.5|7624.8|7609.8|7620.1|7605.1|88
1646295000000|2022-03-03 08:10:00|7621.1|7606.1|7624.4|7609.4|7624.7|7609.7|7620.5|7605.5|108
1646295300000|2022-03-03 08:15:00|7624.5|7609.5|7622.9|7607.9|7624.6|7609.6|7622.8|7607.8|68
1646295600000|2022-03-03 08:20:00|7622.8|7607.8|7622.8|7607.8|7624.4|7609.4|7622.3|7607.3|76
1646295900000|2022-03-03 08:25:00|7622.9|7607.9|7622.8|7607.8|7623.3|7608.3|7621.6|7606.6|130
1646296200000|2022-03-03 08:30:00|7622.7|7607.7|7625.3|7610.3|7625.6|7610.6|7622.5|7607.5|96
1646296500000|2022-03-03 08:35:00|7625.4|7610.4|7623.5|7608.5|7625.5|7610.5|7622.4|7607.4|113
1646296800000|2022-03-03 08:40:00|7623.7|7608.7|7626.9|7611.9|7626.9|7611.9|7623.7|7608.7|103
1646297100000|2022-03-03 08:45:00|7627|7612|7630.8|7615.8|7631|7616|7626.4|7611.4|194
1646297400000|2022-03-03 08:50:00|7630.9|7615.9|7633.6|7618.6|7642|7627|7630.6|7615.6|334
1646297700000|2022-03-03 08:55:00|7633.4|7618.4|7629.5|7614.5|7633.5|7618.5|7628.7|7613.7|146
1646298000000|2022-03-03 09:00:00|7629.6|7614.6|7628|7613|7629.6|7614.6|7628|7613|113
1646298300000|2022-03-03 09:05:00|7627.7|7612.7|7632.2|7617.2|7633.7|7618.7|7627|7612|140
1646298600000|2022-03-03 09:10:00|7632|7617|7630.7|7615.7|7633.5|7618.5|7629.9|7614.9|155
1646298900000|2022-03-03 09:15:00|7630.8|7615.8|7630.1|7615.1|7631.4|7616.4|7629.7|7614.7|113
1646299200000|2022-03-03 09:20:00|7630|7615|7630.1|7615.1|7631.4|7616.4|7629.7|7614.7|62
1646299500000|2022-03-03 09:25:00|7630.2|7615.2|7633.9|7618.9|7635.1|7620.1|7630.2|7615.2|84
1646299800000|2022-03-03 09:30:00|7634.1|7619.1|7632.5|7617.5|7635.4|7620.4|7632|7617|125
1646300100000|2022-03-03 09:35:00|7632.6|7617.6|7634.8|7619.8|7634.8|7619.8|7631.4|7616.4|105
1646300400000|2022-03-03 09:40:00|7634.7|7619.7|7634.1|7619.1|7636.3|7621.3|7634|7619|83
1646300700000|2022-03-03 09:45:00|7634|7619|7633.7|7618.7|7635.1|7620.1|7633.4|7618.4|67
1646301000000|2022-03-03 09:50:00|7633.6|7618.6|7631.3|7616.3|7633.6|7618.6|7630.7|7615.7|101
1646301300000|2022-03-03 09:55:00|7631|7616|7634.2|7619.2|7634.3|7619.3|7630.9|7615.9|80
1646301600000|2022-03-03 10:00:00|7634.1|7619.1|7635.8|7620.8|7637.2|7622.2|7633|7618|105
1646301900000|2022-03-03 10:05:00|7636.4|7621.4|7638.4|7623.4|7638.9|7623.9|7636.4|7621.4|73
1646302200000|2022-03-03 10:10:00|7638.3|7623.3|7635.5|7620.5|7638.3|7623.3|7635.4|7620.4|58
1646302500000|2022-03-03 10:15:00|7635.3|7620.3|7637.1|7622.1|7637.6|7622.6|7634.7|7619.7|55
1646302800000|2022-03-03 10:20:00|7637.2|7622.2|7638.4|7623.4|7639|7624|7637.2|7622.2|56
1646303100000|2022-03-03 10:25:00|7638.3|7623.3|7638.3|7623.3|7639.1|7624.1|7637|7622|73
1646303400000|2022-03-03 10:30:00|7638.2|7623.2|7637.4|7622.4|7638.7|7623.7|7637.4|7622.4|56
1646303700000|2022-03-03 10:35:00|7637.2|7622.2|7638.4|7623.4|7638.4|7623.4|7637|7622|50
1646304000000|2022-03-03 10:40:00|7638.3|7623.3|7638.1|7623.1|7638.5|7623.5|7637|7622|67
1646304300000|2022-03-03 10:45:00|7637.7|7622.7|7638|7623|7638.6|7623.6|7637.5|7622.5|55
1646304600000|2022-03-03 10:50:00|7637.9|7622.9|7638.2|7623.2|7638.6|7623.6|7637.9|7622.9|32
1646304900000|2022-03-03 10:55:00|7638.4|7623.4|7638.9|7623.9|7639.1|7624.1|7638.1|7623.1|52
1646305200000|2022-03-03 11:00:00|7638.8|7623.8|7636.7|7621.7|7638.8|7623.8|7635.5|7620.5|63
1646305500000|2022-03-03 11:05:00|7636.5|7621.5|7641.1|7626.1|7641.6|7626.6|7635.9|7620.9|80
1646305800000|2022-03-03 11:10:00|7640.9|7625.9|7640.6|7625.6|7641.9|7626.9|7639.7|7624.7|75
1646306100000|2022-03-03 11:15:00|7640.5|7625.5|7642.5|7627.5|7642.5|7627.5|7640.4|7625.4|76
1646306400000|2022-03-03 11:20:00|7642.4|7627.4|7642.6|7627.6|7643.2|7628.2|7640.8|7625.8|118
1646306700000|2022-03-03 11:25:00|7643.2|7628.2|7641.6|7626.6|7643.2|7628.2|7640.4|7625.4|59
1646307000000|2022-03-03 11:30:00|7641.5|7626.5|7641|7626|7641.5|7626.5|7640.7|7625.7|30
1646307300000|2022-03-03 11:35:00|7640.9|7625.9|7641.6|7626.6|7641.6|7626.6|7640.9|7625.9|18
1646307600000|2022-03-03 11:40:00|7641.5|7626.5|7641.8|7626.8|7641.8|7626.8|7641.3|7626.3|18
1646307900000|2022-03-03 11:45:00|7641.5|7626.5|7641.7|7626.7|7641.7|7626.7|7641.5|7626.5|7
1646308200000|2022-03-03 11:50:00|7641.6|7626.6|7641.9|7626.9|7642|7627|7641.3|7626.3|73
1646308500000|2022-03-03 11:55:00|7641.8|7626.8|7642|7627|7642.1|7627.1|7641.5|7626.5|31
1646308800000|2022-03-03 12:00:00|7641.8|7626.8|7641.3|7626.3|7642|7627|7640.8|7625.8|53
1646309100000|2022-03-03 12:05:00|7641.2|7626.2|7637.2|7622.2|7641.3|7626.3|7636.7|7621.7|52
1646309400000|2022-03-03 12:10:00|7637.3|7622.3|7644.1|7619.1|7644.2|7626.2|7637.2|7619.1|114
1646309700000|2022-03-03 12:15:00|7644.2|7619.2|7636.6|7621.6|7644.7|7625.5|7635.3|7619.1|108
1646310000000|2022-03-03 12:20:00|7636.7|7621.7|7638.7|7623.7|7638.7|7623.7|7636.7|7621.7|53
1646310300000|2022-03-03 12:25:00|7638.8|7623.8|7641.5|7626.5|7641.5|7626.5|7638.6|7623.6|31
1646310600000|2022-03-03 12:30:00|7641.6|7626.6|7641.7|7626.7|7643|7628|7639.8|7624.8|53
1646310900000|2022-03-03 12:35:00|7641.8|7626.8|7643.8|7628.8|7643.8|7628.8|7641.5|7626.5|32
1646311200000|2022-03-03 12:40:00|7643.9|7628.9|7641.6|7626.6|7644.2|7629.2|7641.5|7626.5|34
1646311500000|2022-03-03 12:45:00|7641.5|7626.5|7640.3|7625.3|7641.5|7626.5|7639.5|7624.5|42
1646311800000|2022-03-03 12:50:00|7640.2|7625.2|7640.5|7625.5|7641|7626|7639.7|7624.7|30
1646312100000|2022-03-03 12:55:00|7640.4|7625.4|7641|7626|7641.7|7626.7|7640.4|7625.4|52
1646312400000|2022-03-03 13:00:00|7640.9|7625.9|7641|7626|7641.2|7626.2|7640.3|7625.3|32
1646312700000|2022-03-03 13:05:00|7641.1|7626.1|7640.6|7625.6|7641.5|7626.5|7640.6|7625.6|20
1646313000000|2022-03-03 13:10:00|7640.7|7625.7|7643.5|7618.5|7644.3|7626.4|7638.9|7618.5|81
1646313300000|2022-03-03 13:15:00|7639.1|7624.1|7637.7|7622.7|7643.9|7624.6|7637.4|7618.7|59
1646313600000|2022-03-03 13:20:00|7637.8|7622.8|7639.3|7624.3|7639.3|7624.3|7636.6|7621.6|48
1646313900000|2022-03-03 13:25:00|7639.2|7624.2|7644|7619|7644|7624.9|7636.2|7617.4|87
1646314200000|2022-03-03 13:30:00|7644.2|7619.2|7639.2|7624.2|7644.6|7626.4|7639.2|7619.2|61
1646314500000|2022-03-03 13:35:00|7639.3|7624.3|7636.5|7621.5|7639.3|7624.3|7636.3|7621.3|108
1646314800000|2022-03-03 13:40:00|7636.6|7621.6|7634.2|7619.2|7637.1|7622.1|7634.2|7619.2|40
1646315100000|2022-03-03 13:45:00|7634.1|7619.1|7633.4|7618.4|7636.2|7621.2|7633|7618|100
1646315400000|2022-03-03 13:50:00|7633.5|7618.5|7631|7616|7635.2|7620.2|7631|7616|79
1646315700000|2022-03-03 13:55:00|7631.1|7616.1|7626.8|7611.8|7633.7|7618.7|7626.5|7605.9|98
1646316000000|2022-03-03 14:00:00|7626.7|7611.7|7625.4|7610.4|7632.9|7612.1|7622.8|7606.6|168
1646316300000|2022-03-03 14:05:00|7625.8|7610.8|7626.2|7611.2|7626.4|7611.4|7624.3|7609.3|82
1646316600000|2022-03-03 14:10:00|7626.3|7611.3|7629.3|7604.3|7629.6|7613|7623|7604.1|85
1646316900000|2022-03-03 14:15:00|7629.4|7604.4|7626.9|7601.9|7629.6|7607.8|7620.1|7600.3|66
1646317200000|2022-03-03 14:20:00|7627|7602|7630.7|7605.7|7631.2|7610.8|7622.8|7602|90
1646317500000|2022-03-03 14:25:00|7630.6|7605.6|7626.2|7611.2|7633.7|7613.7|7625.4|7605.6|54
1646317800000|2022-03-03 14:30:00|7626.1|7611.1|7626.7|7611.7|7632.2|7612.5|7626.1|7606.7|143
1646318100000|2022-03-03 14:35:00|7626.8|7611.8|7629.2|7614.2|7629.4|7614.4|7626.4|7611.4|40
1646318400000|2022-03-03 14:40:00|7629.3|7614.3|7627.8|7612.8|7629.3|7614.3|7625.5|7610.5|77
1646318700000|2022-03-03 14:45:00|7627.9|7612.9|7634|7609|7634.1|7614.6|7625.7|7605.9|93
1646319000000|2022-03-03 14:50:00|7634.1|7609.1|7634.6|7609.6|7634.7|7614.4|7627.3|7608|88
1646319300000|2022-03-03 14:55:00|7634.5|7609.5|7635.5|7610.5|7636.4|7617|7629.5|7609.5|47
1646319600000|2022-03-03 15:00:00|7635.6|7610.6|7631.3|7616.3|7635.9|7616.3|7629.9|7609.9|87
1646319900000|2022-03-03 15:05:00|7631.4|7616.4|7637.1|7612.1|7637.8|7618|7631|7610.3|99
1646320200000|2022-03-03 15:10:00|7632.1|7617.1|7630.1|7615.1|7637.5|7617.1|7630|7611.8|78
1646320500000|2022-03-03 15:15:00|7630|7615|7630.1|7615.1|7630.2|7615.2|7629.5|7614.5|75
1646320800000|2022-03-03 15:20:00|7630.2|7615.2|7634.9|7619.9|7640.5|7620.3|7630.2|7615.2|34
1646321100000|2022-03-03 15:25:00|7635|7620|7635|7620|7639.5|7620.3|7634|7614.3|67
1646321400000|2022-03-03 15:30:00|7634.9|7619.9|7635.3|7620.3|7636.1|7621.1|7634.7|7619.7|43
1646321700000|2022-03-03 15:35:00|7635.4|7620.4|7639|7624|7639.2|7624.2|7635.3|7620.3|83
1646322000000|2022-03-03 15:40:00|7639.1|7624.1|7636.7|7621.7|7639.4|7624.4|7636.4|7621.4|77
1646322300000|2022-03-03 15:45:00|7636.8|7621.8|7636.2|7621.2|7637.1|7622.1|7636.1|7621.1|38
1646322600000|2022-03-03 15:50:00|7636.3|7621.3|7639.8|7624.8|7639.8|7624.8|7636.2|7621.2|68
1646322900000|2022-03-03 15:55:00|7639.9|7624.9|7638.6|7623.6|7640|7625|7638|7623|65
1646323200000|2022-03-03 16:00:00|7638.2|7623.2|7636.4|7621.4|7643.7|7623.3|7636.3|7616.6|120
1646323500000|2022-03-03 16:05:00|7636.3|7621.3|7643.1|7618.1|7643.3|7623.5|7636.2|7618.1|81
1646323800000|2022-03-03 16:10:00|7643.2|7618.2|7639.5|7624.5|7644.3|7624.9|7638.5|7618.1|63
1646324100000|2022-03-03 16:15:00|7639.4|7624.4|7639.8|7624.8|7646.6|7627.6|7639.4|7621.5|71
1646324400000|2022-03-03 16:20:00|7639.7|7624.7|7643.6|7618.6|7643.7|7624.8|7637.4|7618.5|24
1646324700000|2022-03-03 16:25:00|7643.7|7618.7|7644.2|7619.2|7644.2|7623.6|7636.6|7617.2|54
1646325000000|2022-03-03 16:30:00|7643.8|7618.8|7643.8|7618.8|7643.8|7618.8|7643.8|7618.8|1
1646325300000|2022-03-03 16:35:00|7644|7619|7635.9|7620.9|7644.2|7621.1|7635.1|7616.5|52
1646325600000|2022-03-03 16:40:00|7636|7621|7635.1|7620.1|7641.9|7622.3|7634.9|7616.1|78
1646325900000|2022-03-03 16:45:00|7635.2|7620.2|7642.8|7617.8|7643|7622.4|7635.2|7615.5|38
1646326200000|2022-03-03 16:50:00|7643|7618|7642.4|7617.4|7643|7618|7642.3|7617.3|14
1646326500000|2022-03-03 16:55:00|7642.8|7617.8|7641.4|7616.4|7643|7618|7641.3|7616.3|59
1646326800000|2022-03-03 17:00:00|7641.6|7616.6|7636.7|7621.7|7641.9|7621.8|7636.7|7616.2|90
1646327100000|2022-03-03 17:05:00|7636.8|7621.8|7640.9|7615.9|7641.3|7621.9|7636.2|7615.7|56
1646327400000|2022-03-03 17:10:00|7641|7616|7640.8|7615.8|7641|7620.8|7635.4|7615.6|23
1646327700000|2022-03-03 17:15:00|7635.7|7620.7|7636.2|7621.2|7636.2|7621.2|7635.5|7620.5|27
1646328000000|2022-03-03 17:20:00|7636.3|7621.3|7637.3|7622.3|7638.3|7623.3|7636.2|7621.2|57
1646328300000|2022-03-03 17:25:00|7637.5|7622.5|7643.3|7618.3|7643.9|7622.7|7637.4|7617.2|76
1646328600000|2022-03-03 17:30:00|7643.1|7618.1|7638.8|7613.8|7643.2|7620.8|7634.4|7611.9|178
1646328900000|2022-03-03 17:35:00|7638.7|7613.7|7635.9|7620.9|7640.5|7620.9|7635.2|7613.2|174
1646329200000|2022-03-03 17:40:00|7635.8|7620.8|7642|7617|7645.6|7620.8|7635.5|7616.5|70
1646329500000|2022-03-03 17:45:00|7642.1|7617.1|7643.5|7618.5|7644|7619|7642|7617|111
1646329800000|2022-03-03 17:50:00|7643.3|7618.3|7643.1|7618.1|7643.6|7618.6|7643|7618|63
1646330100000|2022-03-03 17:55:00|7642.9|7617.9|7640.2|7615.2|7643|7621.6|7635.4|7615|73
1646330400000|2022-03-03 18:00:00|7640.1|7615.1|7640.1|7615.1|7640.2|7615.2|7639.8|7614.8|31
1646330700000|2022-03-03 18:05:00|7640.2|7615.2|7640.2|7615.2|7640.2|7615.2|7640.2|7615.2|1
1646331000000|2022-03-03 18:10:00|7639.8|7614.8|7639.8|7614.8|7639.8|7614.8|7639.8|7614.8|1
1646331300000|2022-03-03 18:15:00|7639.9|7614.9|7639.9|7614.9|7639.9|7614.9|7639.8|7614.8|13
1646331600000|2022-03-03 18:20:00|7640|7615|7639.4|7614.4|7640|7615|7639.1|7614.1|10
1646331900000|2022-03-03 18:25:00|7639.3|7614.3|7636.2|7611.2|7639.4|7614.4|7635.4|7610.4|7
1646332200000|2022-03-03 18:30:00|7636.1|7611.1|7635.9|7610.9|7636.1|7611.1|7635.7|7610.7|188
1646332500000|2022-03-03 18:35:00|7636|7611|7636.2|7611.2|7636.3|7611.3|7635.8|7610.8|93
1646332800000|2022-03-03 18:40:00|7636.3|7611.3|7631.5|7616.5|7636.3|7616.7|7631.4|7610.6|65
1646333100000|2022-03-03 18:45:00|7631.4|7616.4|7631.5|7616.5|7631.6|7616.6|7631.4|7616.4|50
1646333400000|2022-03-03 18:50:00|7631.6|7616.6|7632.8|7617.8|7632.9|7617.9|7631.5|7616.5|45
1646333700000|2022-03-03 18:55:00|7632.3|7617.3|7632.8|7617.8|7632.8|7617.8|7632.3|7617.3|25
1646334000000|2022-03-03 19:00:00|7632.7|7617.7|7632.8|7617.8|7632.8|7617.8|7632.7|7617.7|54
1646334600000|2022-03-03 19:10:00|7632.7|7617.7|7632.4|7617.4|7632.8|7617.8|7632.4|7617.4|41
1646334900000|2022-03-03 19:15:00|7632.5|7617.5|7632.4|7617.4|7632.5|7617.5|7632.4|7617.4|28
1646335200000|2022-03-03 19:20:00|7632.5|7617.5|7632.5|7617.5|7632.5|7617.5|7632.4|7617.4|49
1646335500000|2022-03-03 19:25:00|7632.1|7617.1|7632.4|7617.4|7632.4|7617.4|7632|7617|23
1646335800000|2022-03-03 19:30:00|7632.7|7617.7|7632.8|7617.8|7638|7617.8|7632.5|7612.8|42
1646336100000|2022-03-03 19:35:00|7632.6|7617.6|7632.8|7617.8|7632.8|7617.8|7632.6|7617.6|22
1646336400000|2022-03-03 19:40:00|7632.6|7617.6|7632.5|7617.5|7632.8|7617.8|7632.4|7617.4|49
1646336700000|2022-03-03 19:45:00|7632.1|7617.1|7632.3|7617.3|7632.3|7617.3|7632.1|7617.1|4
1646337000000|2022-03-03 19:50:00|7632.4|7617.4|7640|7615|7640|7618.8|7632.3|7613.7|46
1646357400000|2022-03-04 01:30:00|7644.2|7619.2|7644.2|7619.2|7644.2|7619.2|7644.1|7619.1|3
1646357700000|2022-03-04 01:35:00|7644.9|7619.9|7646.5|7621.5|7648.1|7623.1|7644.9|7619.9|27
1646358600000|2022-03-04 01:50:00|7646.3|7621.3|7640.8|7615.8|7646.3|7621.3|7638.7|7613.7|22
1646358900000|2022-03-04 01:55:00|7640.9|7615.9|7641.3|7616.3|7641.3|7616.3|7639.9|7614.9|7
1646359200000|2022-03-04 02:00:00|7642.6|7617.6|7642|7617|7642.6|7617.6|7640.5|7615.5|7
1646359500000|2022-03-04 02:05:00|7642.7|7617.7|7641.8|7616.8|7642.7|7617.7|7641.8|7616.8|3
1646359800000|2022-03-04 02:10:00|7640.7|7615.7|7643.5|7618.5|7644.3|7619.3|7640.7|7615.7|26
1646360100000|2022-03-04 02:15:00|7643.4|7618.4|7643.8|7618.8|7643.8|7618.8|7642.7|7617.7|14
1646360400000|2022-03-04 02:20:00|7643.9|7618.9|7644.1|7619.1|7644.1|7619.1|7643.9|7618.9|5
1646360700000|2022-03-04 02:25:00|7646|7621|7646.6|7621.6|7646.6|7621.6|7646|7621|9
1646361000000|2022-03-04 02:30:00|7646.7|7621.7|7650.2|7625.2|7650.7|7625.7|7646.4|7621.4|38
1646361300000|2022-03-04 02:35:00|7650.1|7625.1|7645.4|7620.4|7651.2|7626.2|7643.7|7618.7|38
1646361600000|2022-03-04 02:40:00|7645.8|7620.8|7646.6|7621.6|7646.6|7621.6|7645.8|7620.8|9
1646361900000|2022-03-04 02:45:00|7646.7|7621.7|7646.9|7621.9|7647|7622|7646.7|7621.7|5
1646362500000|2022-03-04 02:55:00|7647.1|7622.1|7647.2|7622.2|7647.4|7622.4|7647.1|7622.1|9
1646362800000|2022-03-04 03:00:00|7645.3|7620.3|7646.9|7621.9|7646.9|7621.9|7645.3|7620.3|27
1646363100000|2022-03-04 03:05:00|7651|7626|7650.7|7625.7|7651.8|7626.8|7650.7|7625.7|3
1646363400000|2022-03-04 03:10:00|7650.6|7625.6|7650.7|7625.7|7650.7|7625.7|7650.6|7625.6|6
1646363700000|2022-03-04 03:15:00|7649.8|7624.8|7649.7|7624.7|7651.2|7626.2|7649.7|7624.7|4
1646364000000|2022-03-04 03:20:00|7651.2|7626.2|7649.7|7624.7|7651.2|7626.2|7648.8|7623.8|6
1646364300000|2022-03-04 03:25:00|7649.8|7624.8|7649.7|7624.7|7649.8|7624.8|7648.6|7623.6|4
1646364600000|2022-03-04 03:30:00|7649.6|7624.6|7653.5|7628.5|7656|7632.7|7644.3|7624.6|52
1646364900000|2022-03-04 03:35:00|7653.4|7628.4|7648.7|7623.7|7653.5|7630.2|7645.1|7622.7|62
1646365200000|2022-03-04 03:40:00|7648.9|7623.9|7648.1|7623.1|7649.5|7630.4|7644.7|7622.6|61
1646365500000|2022-03-04 03:45:00|7648|7623|7648.5|7633.5|7649.5|7634.5|7644.3|7622.7|88
1646365800000|2022-03-04 03:50:00|7648|7633|7650.2|7635.2|7650.9|7635.9|7647.2|7632.2|79
1646366100000|2022-03-04 03:55:00|7650.1|7635.1|7650.2|7625.2|7655.6|7635.9|7645.4|7624.6|107
1646366400000|2022-03-04 04:00:00|7650.1|7625.1|7653.3|7628.3|7654.5|7634.9|7644.6|7624.9|116
1646366700000|2022-03-04 04:05:00|7653.5|7628.5|7652.4|7627.4|7654.8|7633.8|7648.5|7627.3|55
1646367000000|2022-03-04 04:10:00|7647.7|7632.7|7651|7626|7651|7635.3|7646.1|7626|66
1646367300000|2022-03-04 04:15:00|7651.1|7626.1|7645.4|7630.4|7651.1|7631|7644.6|7624.8|40
1646367600000|2022-03-04 04:20:00|7645.2|7630.2|7651|7626|7652.2|7632.6|7645.1|7625.7|57
1646367900000|2022-03-04 04:25:00|7650.9|7625.9|7653.6|7628.6|7654.4|7631.6|7646.5|7625.7|57
1646368200000|2022-03-04 04:30:00|7653.8|7628.8|7647|7632|7654|7634.4|7646.2|7628.2|94
1646368500000|2022-03-04 04:35:00|7646.9|7631.9|7642.1|7627.1|7647|7632|7642.1|7627.1|136
1646368800000|2022-03-04 04:40:00|7642|7627|7643.2|7628.2|7643.2|7628.2|7641.2|7626.2|102
1646369100000|2022-03-04 04:45:00|7643.1|7628.1|7645.9|7630.9|7646.2|7631.2|7643.1|7628.1|149
1646369400000|2022-03-04 04:50:00|7646.1|7631.1|7645.8|7630.8|7646.3|7631.3|7645.2|7630.2|60
1646369700000|2022-03-04 04:55:00|7646|7631|7643.4|7628.4|7646|7631|7642.3|7627.3|120
1646370000000|2022-03-04 05:00:00|7643.3|7628.3|7645.2|7630.2|7646.2|7631.2|7642.7|7627.7|129
1646370300000|2022-03-04 05:05:00|7645.1|7630.1|7645|7630|7645.7|7630.7|7644.8|7629.8|48
1646370600000|2022-03-04 05:10:00|7645.1|7630.1|7645.5|7630.5|7646.4|7631.4|7643.7|7628.7|100
1646370900000|2022-03-04 05:15:00|7645.6|7630.6|7645.8|7630.8|7647.3|7632.3|7645.1|7630.1|120
1646371200000|2022-03-04 05:20:00|7645.9|7630.9|7647|7632|7648.8|7633.8|7645.9|7630.9|90
1646371500000|2022-03-04 05:25:00|7646.8|7631.8|7648|7633|7648.7|7633.7|7646.7|7631.7|52
1646371800000|2022-03-04 05:30:00|7648.1|7633.1|7649.1|7634.1|7650|7635|7648.1|7633.1|69
1646372100000|2022-03-04 05:35:00|7649.2|7634.2|7649.2|7634.2|7649.6|7634.6|7648.7|7633.7|45
1646372400000|2022-03-04 05:40:00|7649.3|7634.3|7645.7|7630.7|7649.5|7634.5|7645.4|7630.4|131
1646372700000|2022-03-04 05:45:00|7645.6|7630.6|7647.9|7632.9|7648.5|7633.5|7645.6|7630.6|96
1646373000000|2022-03-04 05:50:00|7647.8|7632.8|7648.1|7633.1|7648.5|7633.5|7647.1|7632.1|79
1646373300000|2022-03-04 05:55:00|7648|7633|7650|7635|7650.3|7635.3|7647.5|7632.5|144
1646373600000|2022-03-04 06:00:00|7650.2|7635.2|7651.6|7636.6|7651.7|7636.7|7649.9|7634.9|117
1646373900000|2022-03-04 06:05:00|7651.7|7636.7|7655.4|7640.4|7657.4|7642.4|7651.4|7636.4|207
1646374200000|2022-03-04 06:10:00|7655.6|7640.6|7655.2|7640.2|7658.1|7643.1|7653.9|7638.9|190
1646374500000|2022-03-04 06:15:00|7655.1|7640.1|7657.1|7642.1|7657.6|7642.6|7654.2|7639.2|80
1646374800000|2022-03-04 06:20:00|7657.2|7642.2|7658.9|7643.9|7659.2|7644.2|7657.2|7642.2|118
1646375100000|2022-03-04 06:25:00|7658.7|7643.7|7655.9|7640.9|7659|7644|7655.2|7640.2|140
1646375400000|2022-03-04 06:30:00|7656.1|7641.1|7656.9|7641.9|7657.1|7642.1|7656.1|7641.1|74
1646375700000|2022-03-04 06:35:00|7656.8|7641.8|7655.8|7640.8|7656.9|7641.9|7655.7|7640.7|56
1646376000000|2022-03-04 06:40:00|7655.9|7640.9|7656.7|7641.7|7657.5|7642.5|7655.8|7640.8|54
1646376300000|2022-03-04 06:45:00|7656.8|7641.8|7656.2|7641.2|7660.7|7645.7|7655|7640|116
1646376600000|2022-03-04 06:50:00|7656|7641|7656.5|7641.5|7657.9|7642.9|7655.4|7640.4|103
1646376900000|2022-03-04 06:55:00|7656.4|7641.4|7657.1|7642.1|7658.6|7643.6|7655.6|7640.6|124
1646377200000|2022-03-04 07:00:00|7657.3|7642.3|7657.1|7642.1|7658.9|7643.9|7656.9|7641.9|149
1646377500000|2022-03-04 07:05:00|7657.3|7642.3|7657.6|7642.6|7657.8|7642.8|7657|7642|97
1646377800000|2022-03-04 07:10:00|7657.9|7642.9|7660.8|7645.8|7661.1|7646.1|7657.9|7642.9|116
1646378100000|2022-03-04 07:15:00|7660.7|7645.7|7661.7|7646.7|7661.7|7646.7|7660|7645|85
1646378400000|2022-03-04 07:20:00|7661.6|7646.6|7661.3|7646.3|7661.8|7646.8|7660.5|7645.5|91
1646378700000|2022-03-04 07:25:00|7661.2|7646.2|7659.3|7644.3|7661.5|7646.5|7659.1|7644.1|68
1646379000000|2022-03-04 07:30:00|7658.9|7643.9|7661.8|7646.8|7662.4|7647.4|7658.4|7643.4|99
1646379300000|2022-03-04 07:35:00|7661.7|7646.7|7660.6|7645.6|7663.5|7648.5|7660.1|7645.1|111
1646379600000|2022-03-04 07:40:00|7660.8|7645.8|7660.9|7645.9|7661.2|7646.2|7659.5|7644.5|84
1646379900000|2022-03-04 07:45:00|7660.8|7645.8|7660.8|7645.8|7660.9|7645.9|7659.5|7644.5|89
1646380200000|2022-03-04 07:50:00|7661.1|7646.1|7661.8|7646.8|7662.2|7647.2|7661.1|7646.1|73
1646380500000|2022-03-04 07:55:00|7661.9|7646.9|7659.9|7644.9|7662.4|7647.4|7659.7|7644.7|70
1646380800000|2022-03-04 08:00:00|7660|7645|7658.5|7643.5|7660|7645|7658.1|7643.1|96
1646381100000|2022-03-04 08:05:00|7658.6|7643.6|7661.2|7646.2|7663.9|7648.9|7658.6|7643.6|107
1646381400000|2022-03-04 08:10:00|7661|7646|7661.2|7646.2|7662|7647|7660.5|7645.5|70
1646381700000|2022-03-04 08:15:00|7661.1|7646.1|7661.3|7646.3|7662.1|7647.1|7660.3|7645.3|74
1646382000000|2022-03-04 08:20:00|7661|7646|7655.4|7640.4|7662.1|7647.1|7655.3|7640.3|100
1646382300000|2022-03-04 08:25:00|7655.3|7640.3|7656.1|7641.1|7656.3|7641.3|7653.9|7638.9|92
1646382600000|2022-03-04 08:30:00|7656|7641|7655.7|7640.7|7657.4|7642.4|7655.3|7640.3|157
1646382900000|2022-03-04 08:35:00|7655.9|7640.9|7657.1|7642.1|7657.2|7642.2|7655.8|7640.8|55
1646383200000|2022-03-04 08:40:00|7657|7642|7660|7645|7661.6|7646.6|7656.6|7641.6|95
1646383500000|2022-03-04 08:45:00|7660.1|7645.1|7661.4|7646.4|7662.4|7647.4|7659.7|7644.7|83
1646383800000|2022-03-04 08:50:00|7661.5|7646.5|7665.6|7650.6|7667.8|7652.8|7661.1|7646.1|113
1646384100000|2022-03-04 08:55:00|7665.3|7650.3|7665.5|7650.5|7666.6|7651.6|7663.6|7648.6|77
1646384400000|2022-03-04 09:00:00|7665.6|7650.6|7664.3|7649.3|7665.9|7650.9|7662.6|7647.6|94
1646384700000|2022-03-04 09:05:00|7664.6|7649.6|7663.8|7648.8|7665|7650|7662.9|7647.9|58
1646385000000|2022-03-04 09:10:00|7663.9|7648.9|7665.5|7650.5|7665.6|7650.6|7663.9|7648.9|54
1646385300000|2022-03-04 09:15:00|7665.6|7650.6|7664.8|7649.8|7667|7652|7664.4|7649.4|139
1646385600000|2022-03-04 09:20:00|7664.7|7649.7|7664.7|7649.7|7665.5|7650.5|7664.3|7649.3|100
1646385900000|2022-03-04 09:25:00|7664.8|7649.8|7663.2|7648.2|7665.2|7650.2|7663.2|7648.2|85
1646386200000|2022-03-04 09:30:00|7663.3|7648.3|7661.2|7646.2|7664|7649|7659.4|7644.4|101
1646386500000|2022-03-04 09:35:00|7661.1|7646.1|7660.6|7645.6|7661.7|7646.7|7660.2|7645.2|48
1646386800000|2022-03-04 09:40:00|7660.7|7645.7|7661.3|7646.3|7663.3|7648.3|7660.7|7645.7|86
1646387100000|2022-03-04 09:45:00|7661.2|7646.2|7661|7646|7661.9|7646.9|7660.3|7645.3|68
1646387400000|2022-03-04 09:50:00|7660.9|7645.9|7657.8|7642.8|7660.9|7645.9|7655.6|7640.6|89
1646387700000|2022-03-04 09:55:00|7658|7643|7658.5|7643.5|7659.4|7644.4|7657.1|7642.1|141
1646388000000|2022-03-04 10:00:00|7658.4|7643.4|7658.3|7643.3|7660.3|7645.3|7657.4|7642.4|100
1646388300000|2022-03-04 10:05:00|7658.4|7643.4|7661.4|7646.4|7661.4|7646.4|7658.2|7643.2|112
1646388600000|2022-03-04 10:10:00|7661.5|7646.5|7659.8|7644.8|7662|7647|7658.8|7643.8|104
1646388900000|2022-03-04 10:15:00|7660.3|7645.3|7659.5|7644.5|7661.2|7646.2|7658.9|7643.9|56
1646389200000|2022-03-04 10:20:00|7659.4|7644.4|7658.7|7643.7|7660.3|7645.3|7655.9|7640.9|102
1646389500000|2022-03-04 10:25:00|7658.8|7643.8|7659.5|7644.5|7660.1|7645.1|7657.9|7642.9|63
1646389800000|2022-03-04 10:30:00|7659.6|7644.6|7660|7645|7660.6|7645.6|7659.6|7644.6|40
1646390100000|2022-03-04 10:35:00|7659.9|7644.9|7660.2|7645.2|7660.3|7645.3|7659.1|7644.1|85
1646390400000|2022-03-04 10:40:00|7660.1|7645.1|7659.7|7644.7|7661.2|7646.2|7659.5|7644.5|89
1646390700000|2022-03-04 10:45:00|7659.6|7644.6|7660.1|7645.1|7660.8|7645.8|7659|7644|60
1646391000000|2022-03-04 10:50:00|7660.2|7645.2|7661|7646|7661.5|7646.5|7660.2|7645.2|35
1646391300000|2022-03-04 10:55:00|7661.1|7646.1|7662|7647|7662.9|7647.9|7660.4|7645.4|56
1646391600000|2022-03-04 11:00:00|7661.9|7646.9|7662|7647|7663|7648|7661.3|7646.3|56
1646391900000|2022-03-04 11:05:00|7661.9|7646.9|7660.3|7645.3|7662.9|7647.9|7659.6|7644.6|71
1646392200000|2022-03-04 11:10:00|7660.2|7645.2|7662.4|7647.4|7662.5|7647.5|7659.6|7644.6|71
1646392500000|2022-03-04 11:15:00|7662.3|7647.3|7662.3|7647.3|7663.6|7648.6|7661.9|7646.9|98
1646392800000|2022-03-04 11:20:00|7662.2|7647.2|7662.7|7647.7|7664.6|7649.6|7662.1|7647.1|106
1646393100000|2022-03-04 11:25:00|7662.4|7647.4|7663|7648|7663.2|7648.2|7662.3|7647.3|78
1646393400000|2022-03-04 11:30:00|7662.9|7647.9|7662.7|7647.7|7662.9|7647.9|7662.6|7647.6|8
1646393700000|2022-03-04 11:35:00|7662.6|7647.6|7661.8|7646.8|7667.6|7647.6|7661.6|7642.6|25
1646394000000|2022-03-04 11:40:00|7661.7|7646.7|7663.3|7648.3|7663.3|7648.3|7661.7|7646.7|27
1646394300000|2022-03-04 11:45:00|7663.4|7648.4|7662.4|7647.4|7663.4|7648.4|7661.7|7646.7|32
1646394600000|2022-03-04 11:50:00|7662.6|7647.6|7667.1|7642.1|7667.2|7647.6|7659.5|7639|45
1646394900000|2022-03-04 11:55:00|7667|7642|7663.6|7648.6|7667.1|7648.7|7661.7|7641.8|54
1646395200000|2022-03-04 12:00:00|7663.5|7648.5|7662.7|7647.7|7663.9|7648.9|7662.6|7647.6|29
1646395500000|2022-03-04 12:05:00|7662.6|7647.6|7664.2|7649.2|7664.4|7649.4|7662.6|7647.6|36
1646395800000|2022-03-04 12:10:00|7664.4|7649.4|7666.9|7651.9|7666.9|7651.9|7664.4|7649.4|52
1646396100000|2022-03-04 12:15:00|7667|7652|7667.3|7652.3|7668|7653|7665.9|7650.9|38
1646396400000|2022-03-04 12:20:00|7667.4|7652.4|7667.2|7652.2|7667.4|7652.4|7666.5|7651.5|19
1646396700000|2022-03-04 12:25:00|7667.3|7652.3|7667.9|7652.9|7668|7653|7667.2|7652.2|33
1646397000000|2022-03-04 12:30:00|7667.5|7652.5|7672.3|7657.3|7672.4|7657.4|7667.4|7652.4|37
1646397300000|2022-03-04 12:35:00|7672.4|7657.4|7673.2|7658.2|7673.7|7658.7|7670.1|7655.1|61
1646397600000|2022-03-04 12:40:00|7673.3|7658.3|7673.8|7658.8|7674.4|7659.4|7673.2|7658.2|32
1646397900000|2022-03-04 12:45:00|7673.7|7658.7|7675.3|7660.3|7675.7|7660.7|7673.6|7658.6|88
1646398200000|2022-03-04 12:50:00|7675.9|7660.9|7676.8|7661.8|7680.1|7663.1|7674.6|7655|78
1646398500000|2022-03-04 12:55:00|7676.7|7661.7|7678.8|7663.8|7683.9|7667|7676.7|7658.7|84
1646398800000|2022-03-04 13:00:00|7678.7|7663.7|7679.6|7664.6|7683.2|7664.7|7676.5|7657.7|59
1646399100000|2022-03-04 13:05:00|7679.5|7664.5|7678.7|7663.7|7679.8|7664.8|7678.7|7663.7|7
1646399400000|2022-03-04 13:10:00|7679.6|7664.6|7679.2|7664.2|7680|7665|7679.1|7664.1|36
1646399700000|2022-03-04 13:15:00|7679.3|7664.3|7679.2|7664.2|7683.8|7664.4|7678.9|7658.8|40
1646400000000|2022-03-04 13:20:00|7679.1|7664.1|7680.7|7665.7|7680.9|7665.9|7678.7|7663.7|42
1646400300000|2022-03-04 13:25:00|7680.5|7665.5|7683|7658|7684.4|7665.5|7678.4|7657.6|59
1646400600000|2022-03-04 13:30:00|7681.4|7656.4|7680.5|7655.5|7684.7|7662.3|7677.3|7655.2|117
1646400900000|2022-03-04 13:35:00|7680.6|7655.6|7686.4|7661.4|7687.1|7666.6|7677.4|7654.8|212
1646401200000|2022-03-04 13:40:00|7686.6|7661.6|7686.1|7661.1|7686.6|7667.2|7681|7661|115
1646401500000|2022-03-04 13:45:00|7686.2|7661.2|7682|7667|7686.7|7667|7681.4|7661|84
1646401800000|2022-03-04 13:50:00|7682.1|7667.1|7689.2|7674.2|7694.7|7675|7681.6|7661.5|176
1646402100000|2022-03-04 13:55:00|7689.1|7674.1|7691.2|7666.2|7692.1|7674.2|7685.6|7663.4|132
1646402400000|2022-03-04 14:00:00|7691.1|7666.1|7689.1|7664.1|7692.4|7672.4|7682.7|7664.1|79
1646402700000|2022-03-04 14:05:00|7689|7664|7688.3|7663.3|7689.6|7669.9|7681.7|7663.3|173
1646403000000|2022-03-04 14:10:00|7687.9|7662.9|7681.1|7666.1|7687.9|7667|7679.3|7661.5|87
1646403300000|2022-03-04 14:15:00|7681.2|7666.2|7680.4|7665.4|7681.2|7666.2|7680.3|7665.3|28
1646403600000|2022-03-04 14:20:00|7680.5|7665.5|7678.9|7663.9|7680.5|7665.5|7677.5|7662.5|62
1646403900000|2022-03-04 14:25:00|7679|7664|7683.4|7668.4|7684.1|7669.1|7677.5|7662.5|98
1646404200000|2022-03-04 14:30:00|7683.3|7668.3|7685.8|7660.8|7688.7|7668.3|7682.1|7659.6|150
1646404500000|2022-03-04 14:35:00|7686.1|7661.1|7686.2|7661.2|7686.3|7666.3|7679.1|7660.5|96
1646404800000|2022-03-04 14:40:00|7686.3|7661.3|7684.5|7669.5|7689.4|7669.5|7681.7|7661.3|44
1646405100000|2022-03-04 14:45:00|7684.4|7669.4|7690|7665|7690.5|7670.7|7684.4|7664.9|71
1646405400000|2022-03-04 14:50:00|7690.1|7665.1|7689|7674|7692.8|7674.1|7686|7665|65
1646405700000|2022-03-04 14:55:00|7689.1|7674.1|7688.8|7673.8|7694.5|7675.4|7688.8|7669.4|58
1646406000000|2022-03-04 15:00:00|7688.7|7673.7|7690.5|7665.5|7693.5|7673.8|7684.6|7664.9|107
1646406300000|2022-03-04 15:05:00|7690.6|7665.6|7692.7|7667.7|7693.4|7672.2|7687.2|7665.5|56
1646406600000|2022-03-04 15:10:00|7692.1|7667.1|7687.9|7672.9|7692.3|7673.1|7686.8|7666.8|56
1646406900000|2022-03-04 15:15:00|7687.8|7672.8|7694.1|7669.1|7694.1|7673.7|7687.8|7668.3|62
1646407200000|2022-03-04 15:20:00|7693.8|7668.8|7689.5|7674.5|7694.6|7674.9|7689.4|7668.8|22
1646407500000|2022-03-04 15:25:00|7689.4|7674.4|7696.4|7671.4|7697|7676.8|7689.1|7669.5|94
1646407800000|2022-03-04 15:30:00|7696.2|7671.2|7696.7|7671.7|7697.3|7676.9|7691.6|7671.1|101
1646408100000|2022-03-04 15:35:00|7696.6|7671.6|7697.6|7672.6|7697.6|7672.6|7696.5|7671.5|71
1646408400000|2022-03-04 15:40:00|7697.5|7672.5|7700.5|7675.5|7700.6|7680.4|7693.3|7672.4|72
1646408700000|2022-03-04 15:45:00|7700.6|7675.6|7702.3|7677.3|7703.7|7683.7|7695.5|7675.5|82
1646409000000|2022-03-04 15:50:00|7702.4|7677.4|7694.7|7679.7|7702.4|7682.8|7693.9|7676.9|135
1646409300000|2022-03-04 15:55:00|7694.5|7679.5|7693.5|7678.5|7695.3|7680.3|7693|7678|82
1646409600000|2022-03-04 16:00:00|7693.6|7678.6|7694|7679|7694.9|7679.9|7693.2|7678.2|42
1646409900000|2022-03-04 16:05:00|7694.1|7679.1|7697.6|7682.6|7697.6|7682.6|7694.1|7679.1|48
1646410200000|2022-03-04 16:10:00|7697.5|7682.5|7696.4|7681.4|7697.7|7682.7|7696.4|7681.4|43
1646410500000|2022-03-04 16:15:00|7696.3|7681.3|7694.7|7679.7|7696.5|7681.5|7694.4|7679.4|61
1646410800000|2022-03-04 16:20:00|7694.6|7679.6|7694.7|7679.7|7695.2|7680.2|7694.6|7679.6|52
1646411100000|2022-03-04 16:25:00|7694.8|7679.8|7694.5|7679.5|7694.8|7679.8|7694.3|7679.3|71
1646411400000|2022-03-04 16:30:00|7694.6|7679.6|7694.6|7679.6|7695|7680|7694.4|7679.4|89
1646411700000|2022-03-04 16:35:00|7694.5|7679.5|7694.8|7679.8|7694.8|7679.8|7694|7679|89
1646412000000|2022-03-04 16:40:00|7694.9|7679.9|7697|7672|7697.2|7679.9|7691|7671|76
1646412300000|2022-03-04 16:45:00|7697.1|7672.1|7692.2|7677.2|7697.1|7677.8|7691.5|7671.9|55
1646412600000|2022-03-04 16:50:00|7692.3|7677.3|7691|7676|7692.9|7677.9|7690.9|7675.9|44
1646412900000|2022-03-04 16:55:00|7690.9|7675.9|7691.6|7666.6|7695.2|7676.1|7686|7666.6|60
1646413200000|2022-03-04 17:00:00|7691.5|7666.5|7692.9|7667.9|7696.1|7674.7|7685.5|7665.6|98
1646413500000|2022-03-04 17:05:00|7693|7668|7694.5|7669.5|7694.5|7675.2|7690.2|7667.9|61
1646413800000|2022-03-04 17:10:00|7694.6|7669.6|7693.8|7668.8|7694.6|7669.6|7693.8|7668.8|32
1646414100000|2022-03-04 17:15:00|7694.2|7669.2|7692.7|7667.7|7694.2|7669.2|7692|7667|41
1646414400000|2022-03-04 17:20:00|7694|7669|7691.9|7666.9|7694.4|7669.4|7691.7|7666.7|42
1646414700000|2022-03-04 17:25:00|7692.1|7667.1|7690.8|7665.8|7692.6|7667.6|7690.6|7665.6|34
1646415000000|2022-03-04 17:30:00|7690.5|7665.5|7685.9|7660.9|7691.8|7669.9|7684|7660.1|47
1646415300000|2022-03-04 17:35:00|7685.7|7660.7|7684.9|7659.9|7685.9|7660.9|7684.7|7659.7|62
1646415600000|2022-03-04 17:40:00|7685|7660|7685.9|7660.9|7685.9|7660.9|7685|7660|55
1646415900000|2022-03-04 17:45:00|7686.4|7661.4|7689.5|7664.5|7689.7|7664.7|7686.3|7661.3|67
1646416200000|2022-03-04 17:50:00|7689.4|7664.4|7683.4|7668.4|7689.4|7668.8|7682.6|7662|105
1646416500000|2022-03-04 17:55:00|7683.5|7668.5|7689.1|7664.1|7689.1|7669.1|7682.7|7664|25
1646416800000|2022-03-04 18:00:00|7688.7|7663.7|7688.4|7663.4|7688.8|7663.8|7688.2|7663.2|19
1646417400000|2022-03-04 18:10:00|7688.6|7663.6|7689.2|7664.2|7689.2|7664.2|7688.6|7663.6|3
1646417700000|2022-03-04 18:15:00|7689.8|7664.8|7689.8|7664.8|7689.8|7664.8|7689.8|7664.8|1
1646418300000|2022-03-04 18:25:00|7690.2|7665.2|7690.4|7665.4|7690.4|7665.4|7690.2|7665.2|22
1646418600000|2022-03-04 18:30:00|7690.3|7665.3|7690.1|7665.1|7690.4|7665.4|7690|7665|59
1646418900000|2022-03-04 18:35:00|7690|7665|7690.1|7665.1|7690.2|7665.2|7690|7665|18
1646419200000|2022-03-04 18:40:00|7690.2|7665.2|7686|7671|7691.2|7671.2|7685.8|7665.2|15
1646419500000|2022-03-04 18:45:00|7685.9|7670.9|7685.9|7670.9|7685.9|7670.9|7685.8|7670.8|3
1646419800000|2022-03-04 18:50:00|7691.5|7666.5|7690.6|7665.6|7692.3|7670.9|7685.9|7665.6|20
1646420100000|2022-03-04 18:55:00|7690.5|7665.5|7687.7|7672.7|7693.1|7672.7|7687.5|7665.5|30
1646420400000|2022-03-04 19:00:00|7687.8|7672.8|7695.9|7670.9|7695.9|7676.9|7687.7|7670.8|41
1646420700000|2022-03-04 19:05:00|7695.8|7670.8|7690.7|7675.7|7696.3|7675.7|7690.6|7670.6|53
1646421000000|2022-03-04 19:10:00|7690.8|7675.8|7690.8|7675.8|7690.8|7675.8|7690.7|7675.7|3
1646421300000|2022-03-04 19:15:00|7689.8|7674.8|7691|7666|7695.2|7675|7689.2|7664.2|73
1646421600000|2022-03-04 19:20:00|7691.1|7666.1|7686.2|7671.2|7692.5|7671.3|7686.2|7665.6|28
1646421900000|2022-03-04 19:25:00|7686.1|7671.1|7683.6|7668.6|7686.2|7671.2|7683.6|7668.6|10
1646422200000|2022-03-04 19:30:00|7683.2|7668.2|7682.2|7667.2|7683.2|7668.2|7681.8|7666.8|6
1646422500000|2022-03-04 19:35:00|7682.1|7667.1|7682.1|7667.1|7682.1|7667.1|7682|7667|3
1646422800000|2022-03-04 19:40:00|7682|7667|7682.1|7667.1|7682.4|7667.4|7682|7667|24
1646423100000|2022-03-04 19:45:00|7682.3|7667.3|7680.8|7665.8|7682.3|7667.3|7680.8|7665.8|9
1646423400000|2022-03-04 19:50:00|7680.9|7665.9|7680.8|7665.8|7680.9|7665.9|7680.8|7665.8|2
1646423700000|2022-03-04 19:55:00|7681.3|7666.3|7688.8|7663.8|7689|7666.3|7681.3|7662|19
1646424000000|2022-03-04 20:00:00|7688.9|7663.9|7692.6|7667.6|7696.8|7674.7|7688.4|7663.4|132
1646424300000|2022-03-04 20:05:00|7692.8|7667.8|7692.8|7667.8|7692.8|7667.8|7692.8|7667.8|1
1646424600000|2022-03-04 20:10:00|7692.9|7667.9|7688.7|7673.7|7693.8|7673.7|7688.7|7667.9|7
1646424900000|2022-03-04 20:15:00|7689|7674|7690|7675|7690|7675|7688.9|7673.9|12
1646425200000|2022-03-04 20:20:00|7689.6|7674.6|7692.4|7677.4|7696.9|7677.4|7689.5|7671.3|21
1646425500000|2022-03-04 20:25:00|7692.3|7677.3|7692.4|7677.4|7692.5|7677.5|7692.3|7677.3|4
1646425800000|2022-03-04 20:30:00|7692.9|7677.9|7697|7672|7697|7677.9|7692.5|7672|6
1646426100000|2022-03-04 20:35:00|7697.1|7672.1|7697.1|7672.1|7697.2|7672.2|7697|7672|6
1646426400000|2022-03-04 20:40:00|7697.2|7672.2|7699.2|7674.2|7699.2|7678.6|7692.3|7672.1|9
1646426700000|2022-03-04 20:45:00|7699.3|7674.3|7699.4|7674.4|7699.4|7678.4|7693.4|7674.2|5
1646427300000|2022-03-04 20:55:00|7699.2|7674.2|7696.7|7671.7|7699.4|7676.1|7691.1|7670.7|23
1646616600000|2022-03-07 01:30:00|7737|7708|7733.3|7704.3|7737.1|7709|7733.3|7704.3|65
1646616900000|2022-03-07 01:35:00|7733.2|7704.2|7734|7705|7735.1|7706.1|7729.1|7700.1|108
1646617200000|2022-03-07 01:40:00|7733.9|7704.9|7732|7707|7733.9|7707|7731.5|7704.5|47
1646617500000|2022-03-07 01:45:00|7737.9|7712.9|7739.8|7714.8|7744.4|7715.4|7735.4|7709.5|69
1646617800000|2022-03-07 01:50:00|7739.9|7714.9|7736|7707|7740|7715|7736|7707|31
1646618100000|2022-03-07 01:55:00|7736.6|7707.6|7740.4|7711.4|7740.8|7711.8|7736.6|7707.6|7
1646618400000|2022-03-07 02:00:00|7740.3|7711.3|7739.6|7710.6|7740.3|7711.3|7739.6|7710.6|8
1646618700000|2022-03-07 02:05:00|7739.7|7710.7|7740|7711|7740.8|7711.8|7739.7|7710.7|3
1646619300000|2022-03-07 02:15:00|7736|7707|7729|7704|7736.1|7709.1|7728.3|7703.3|100
1646619600000|2022-03-07 02:20:00|7729.1|7704.1|7729.1|7704.1|7729.1|7704.1|7729|7704|35
1646620200000|2022-03-07 02:30:00|7729.5|7703.5|7729|7704|7729.5|7704|7729|7703.5|6
1646620800000|2022-03-07 02:40:00|7729.7|7704.7|7729.7|7704.7|7729.7|7704.7|7729.7|7704.7|1
1646621700000|2022-03-07 02:55:00|7729.8|7704.8|7729.8|7704.8|7729.8|7704.8|7729.8|7704.8|1
1646622000000|2022-03-07 03:00:00|7730.3|7705.3|7730.3|7705.3|7731.5|7706.5|7726.5|7701.5|72
1646622300000|2022-03-07 03:05:00|7730.2|7705.2|7728|7703|7730.3|7705.3|7728|7703|20
1646622600000|2022-03-07 03:10:00|7728.1|7703.1|7731.1|7706.1|7733|7708|7728.1|7703.1|5
1646622900000|2022-03-07 03:15:00|7731.6|7706.6|7729.4|7704.4|7731.6|7706.6|7728.9|7703.9|26
1646623200000|2022-03-07 03:20:00|7729.3|7704.3|7729.6|7704.6|7729.6|7704.6|7729.2|7704.2|3
1646623500000|2022-03-07 03:25:00|7730.5|7705.5|7724|7699|7731.2|7706.2|7723.1|7698.1|61
1646623800000|2022-03-07 03:30:00|7724.3|7699.3|7721.8|7696.8|7724.7|7699.7|7718.9|7693.9|133
1646624100000|2022-03-07 03:35:00|7722|7697|7721|7696|7723.1|7698.1|7720.7|7695.7|79
1646624400000|2022-03-07 03:40:00|7720.9|7695.9|7720.9|7695.9|7721.4|7696.4|7718.5|7693.5|63
1646624700000|2022-03-07 03:45:00|7716.1|7701.1|7715.4|7700.4|7716.5|7701.5|7713.3|7698.3|86
1646625000000|2022-03-07 03:50:00|7715.3|7700.3|7723.6|7708.6|7723.8|7708.8|7714.9|7699.9|162
1646625300000|2022-03-07 03:55:00|7723.3|7708.3|7727.7|7712.7|7728.5|7713.5|7721.9|7706.9|209
1646625600000|2022-03-07 04:00:00|7727.8|7712.8|7732.6|7717.6|7732.9|7717.9|7726.1|7706|160
1646625900000|2022-03-07 04:05:00|7732.5|7717.5|7745.6|7730.6|7746.2|7731.2|7730.8|7715.8|362
1646626200000|2022-03-07 04:10:00|7745.5|7730.5|7748.2|7733.2|7750.7|7735.7|7745.5|7730.5|161
1646626500000|2022-03-07 04:15:00|7753.4|7728.4|7753|7728|7754.2|7729.2|7751.4|7726.4|214
1646626800000|2022-03-07 04:20:00|7753.1|7728.1|7750.1|7725.1|7753.2|7728.2|7749.3|7724.3|250
1646627100000|2022-03-07 04:25:00|7750.2|7725.2|7750.1|7725.1|7753.1|7732.4|7745.1|7724.5|247
1646627400000|2022-03-07 04:30:00|7744.6|7729.6|7744.1|7729.1|7746.5|7731.5|7740.5|7725.5|175
1646627700000|2022-03-07 04:35:00|7744.3|7729.3|7742.7|7727.7|7744.5|7729.5|7742.4|7727.4|123
1646628000000|2022-03-07 04:40:00|7742.4|7727.4|7733.6|7718.6|7742.4|7727.4|7733.6|7718.6|151
1646628300000|2022-03-07 04:45:00|7733.7|7718.7|7731.2|7716.2|7735.8|7720.8|7730.9|7715.9|135
1646628600000|2022-03-07 04:50:00|7731.8|7716.8|7730.8|7715.8|7732.8|7717.8|7729.2|7714.2|101
1646628900000|2022-03-07 04:55:00|7730.9|7715.9|7735.6|7720.6|7736|7721|7730.9|7715.9|126
1646629200000|2022-03-07 05:00:00|7735.9|7720.9|7739.2|7724.2|7739.6|7724.6|7735.9|7720.9|91
1646629500000|2022-03-07 05:05:00|7739.3|7724.3|7739.6|7724.6|7740.6|7725.6|7739|7724|58
1646629800000|2022-03-07 05:10:00|7739.5|7724.5|7740|7725|7740|7725|7738.1|7723.1|73
1646630100000|2022-03-07 05:15:00|7739.9|7724.9|7738.2|7723.2|7740|7725|7736.4|7721.4|130
1646630400000|2022-03-07 05:20:00|7738.3|7723.3|7737.8|7722.8|7738.5|7723.5|7736.1|7721.1|90
1646630700000|2022-03-07 05:25:00|7737.9|7722.9|7737.4|7722.4|7738|7723|7735.7|7720.7|79
1646631000000|2022-03-07 05:30:00|7737.5|7722.5|7736.7|7721.7|7738|7723|7734.7|7719.7|104
1646631300000|2022-03-07 05:35:00|7736.6|7721.6|7736.7|7721.7|7737.3|7722.3|7736.5|7721.5|44
1646631600000|2022-03-07 05:40:00|7736.6|7721.6|7735|7720|7737.1|7722.1|7735|7720|86
1646631900000|2022-03-07 05:45:00|7734.9|7719.9|7734.1|7719.1|7736|7721|7733.5|7718.5|103
1646632200000|2022-03-07 05:50:00|7734.2|7719.2|7735.3|7720.3|7735.3|7720.3|7734.1|7719.1|58
1646632500000|2022-03-07 05:55:00|7735.2|7720.2|7737.3|7722.3|7737.6|7722.6|7734.3|7719.3|136
1646632800000|2022-03-07 06:00:00|7737.1|7722.1|7739.2|7724.2|7739.9|7724.9|7736.6|7721.6|114
1646633100000|2022-03-07 06:05:00|7739.3|7724.3|7740.8|7725.8|7740.8|7725.8|7738.2|7723.2|121
1646633400000|2022-03-07 06:10:00|7740.6|7725.6|7739|7724|7746.8|7731.8|7739|7724|153
1646633700000|2022-03-07 06:15:00|7738.9|7723.9|7742.6|7727.6|7742.9|7727.9|7738.9|7723.9|95
1646634000000|2022-03-07 06:20:00|7742.8|7727.8|7742.7|7727.7|7743.2|7728.2|7741.9|7726.9|103
1646634300000|2022-03-07 06:25:00|7742.6|7727.6|7746.4|7731.4|7746.8|7731.8|7742.6|7727.6|111
1646634600000|2022-03-07 06:30:00|7746.5|7731.5|7745.8|7730.8|7747.3|7732.3|7745.8|7730.8|66
1646634900000|2022-03-07 06:35:00|7745.7|7730.7|7745.5|7730.5|7746.6|7731.6|7744.5|7729.5|119
1646635200000|2022-03-07 06:40:00|7745.6|7730.6|7745.6|7730.6|7746.6|7731.6|7744.5|7729.5|91
1646635500000|2022-03-07 06:45:00|7745.5|7730.5|7746.1|7731.1|7746.3|7731.3|7744.5|7729.5|89
1646635800000|2022-03-07 06:50:00|7746.2|7731.2|7744.8|7729.8|7746.2|7731.2|7744.7|7729.7|70
1646636100000|2022-03-07 06:55:00|7744.7|7729.7|7747|7732|7748.9|7733.9|7744.7|7729.7|102
1646636400000|2022-03-07 07:00:00|7747.1|7732.1|7747.1|7732.1|7747.9|7732.9|7746.5|7731.5|74
1646636700000|2022-03-07 07:05:00|7747.4|7732.4|7746.8|7731.8|7748.1|7733.1|7745.5|7730.5|64
1646637000000|2022-03-07 07:10:00|7747|7732|7746.6|7731.6|7747.8|7732.8|7745.8|7730.8|76
1646637300000|2022-03-07 07:15:00|7746.7|7731.7|7736.3|7721.3|7746.7|7731.7|7732.3|7717.3|234
1646637600000|2022-03-07 07:20:00|7736.2|7721.2|7738.9|7723.9|7739.3|7724.3|7734.8|7719.8|102
1646637900000|2022-03-07 07:25:00|7739|7724|7740.7|7725.7|7741|7726|7738.4|7723.4|91
1646638200000|2022-03-07 07:30:00|7741|7726|7742.7|7727.7|7744.1|7729.1|7741|7726|82
1646638500000|2022-03-07 07:35:00|7742.6|7727.6|7741.6|7726.6|7744.3|7729.3|7741.5|7726.5|132
1646638800000|2022-03-07 07:40:00|7741.7|7726.7|7741.9|7726.9|7742.5|7727.5|7741.4|7726.4|150
1646639100000|2022-03-07 07:45:00|7741.8|7726.8|7743.1|7728.1|7743.2|7728.2|7741.8|7726.8|74
1646639400000|2022-03-07 07:50:00|7743|7728|7743|7728|7745.7|7730.7|7741.3|7726.3|175
1646639700000|2022-03-07 07:55:00|7742.9|7727.9|7744.6|7729.6|7744.9|7729.9|7742.2|7727.2|94
1646640000000|2022-03-07 08:00:00|7744.5|7729.5|7746.1|7731.1|7746.9|7731.9|7743.9|7728.9|189
1646640300000|2022-03-07 08:05:00|7746|7731|7746.5|7731.5|7746.7|7731.7|7743.2|7728.2|120
1646640600000|2022-03-07 08:10:00|7746.4|7731.4|7743.8|7728.8|7746.4|7731.4|7741.6|7726.6|112
1646640900000|2022-03-07 08:15:00|7743.9|7728.9|7746.6|7731.6|7747.1|7732.1|7743.7|7728.7|62
1646641200000|2022-03-07 08:20:00|7746.5|7731.5|7747|7732|7747|7732|7745.3|7730.3|68
1646641500000|2022-03-07 08:25:00|7746.7|7731.7|7739.9|7724.9|7747.5|7732.5|7739|7724|179
1646641800000|2022-03-07 08:30:00|7740|7725|7741.3|7726.3|7741.8|7726.8|7740|7725|40
1646642100000|2022-03-07 08:35:00|7741.2|7726.2|7740.8|7725.8|7741.5|7726.5|7739.4|7724.4|62
1646642400000|2022-03-07 08:40:00|7740.4|7725.4|7744.1|7729.1|7744.3|7729.3|7740.3|7725.3|193
1646642700000|2022-03-07 08:45:00|7744|7729|7745.2|7730.2|7745.3|7730.3|7743.5|7728.5|138
1646643000000|2022-03-07 08:50:00|7745.3|7730.3|7746.8|7731.8|7748.5|7733.5|7744.8|7729.8|176
1646643300000|2022-03-07 08:55:00|7746.7|7731.7|7744.4|7729.4|7746.7|7731.7|7741.6|7726.6|234
1646643600000|2022-03-07 09:00:00|7744.2|7729.2|7745.1|7730.1|7746.3|7731.3|7743.1|7728.1|97
1646643900000|2022-03-07 09:05:00|7743.8|7728.8|7743.4|7728.4|7744.1|7729.1|7741.9|7726.9|71
1646644200000|2022-03-07 09:10:00|7743.3|7728.3|7746|7731|7746.6|7731.6|7743|7728|87
1646644500000|2022-03-07 09:15:00|7746.1|7731.1|7747|7732|7748.7|7733.7|7746.1|7731.1|105
1646644800000|2022-03-07 09:20:00|7746.9|7731.9|7745.6|7730.6|7747.2|7732.2|7744.2|7729.2|107
1646645100000|2022-03-07 09:25:00|7745.5|7730.5|7743.8|7728.8|7747|7732|7743.5|7728.5|95
1646645400000|2022-03-07 09:30:00|7743.9|7728.9|7747.6|7732.6|7748.4|7733.4|7743.9|7728.9|126
1646645700000|2022-03-07 09:35:00|7747.7|7732.7|7742.8|7727.8|7748.5|7733.5|7741.3|7726.3|134
1646646000000|2022-03-07 09:40:00|7742.7|7727.7|7745.1|7730.1|7745.1|7730.1|7742|7727|78
1646646300000|2022-03-07 09:45:00|7744.9|7729.9|7742.4|7727.4|7747.3|7732.3|7741.3|7726.3|104
1646646600000|2022-03-07 09:50:00|7742.2|7727.2|7741.2|7726.2|7742.2|7727.2|7738.5|7723.5|202
1646646900000|2022-03-07 09:55:00|7741.6|7726.6|7746.2|7731.2|7747.8|7732.8|7741.6|7726.6|119
1646647200000|2022-03-07 10:00:00|7746|7731|7746.8|7731.8|7749.4|7734.4|7745.9|7730.9|97
1646647500000|2022-03-07 10:05:00|7747.3|7732.3|7746.8|7731.8|7748.4|7733.4|7746.7|7731.7|84
1646647800000|2022-03-07 10:10:00|7747|7732|7747.6|7732.6|7748.2|7733.2|7746.8|7731.8|106
1646648100000|2022-03-07 10:15:00|7747.5|7732.5|7759|7744|7759.5|7744.5|7747.5|7732.5|201
1646648400000|2022-03-07 10:20:00|7758.9|7743.9|7763.6|7748.6|7763.9|7748.9|7757.8|7742.8|131
1646648700000|2022-03-07 10:25:00|7763.8|7748.8|7763.9|7748.9|7764.9|7749.9|7761.8|7746.8|130
1646649000000|2022-03-07 10:30:00|7764.1|7749.1|7762.6|7747.6|7764.1|7749.1|7761.7|7746.7|111
1646649300000|2022-03-07 10:35:00|7762.7|7747.7|7758.7|7743.7|7762.9|7747.9|7757.3|7742.3|99
1646649600000|2022-03-07 10:40:00|7758.8|7743.8|7762.7|7747.7|7762.7|7747.7|7758.2|7743.2|126
1646649900000|2022-03-07 10:45:00|7763.1|7748.1|7762.6|7747.6|7764.7|7749.7|7760.7|7745.7|129
1646650200000|2022-03-07 10:50:00|7762.7|7747.7|7760.4|7745.4|7762.7|7747.7|7758.9|7743.9|87
1646650500000|2022-03-07 10:55:00|7760.5|7745.5|7760.2|7745.2|7761.8|7746.8|7758.5|7743.5|124
1646650800000|2022-03-07 11:00:00|7760.1|7745.1|7760.6|7745.6|7762.4|7747.4|7760.1|7745.1|71
1646651100000|2022-03-07 11:05:00|7760.4|7745.4|7755.7|7740.7|7760.6|7745.6|7755.7|7740.7|71
1646651400000|2022-03-07 11:10:00|7755.8|7740.8|7756.6|7741.6|7757.1|7742.1|7754.3|7739.3|93
1646651700000|2022-03-07 11:15:00|7756.7|7741.7|7757.6|7742.6|7759|7744|7756.4|7741.4|117
1646652000000|2022-03-07 11:20:00|7757.7|7742.7|7754.4|7739.4|7758|7743|7753.6|7738.6|133
1646652300000|2022-03-07 11:25:00|7754.8|7739.8|7757.1|7742.1|7757.2|7742.2|7753.8|7738.8|100
1646652600000|2022-03-07 11:30:00|7756.8|7741.8|7760.3|7745.3|7760.6|7745.6|7756.8|7741.8|45
1646652900000|2022-03-07 11:35:00|7760|7745|7761.4|7746.4|7761.5|7746.5|7758.8|7743.8|51
1646653200000|2022-03-07 11:40:00|7761|7746|7761.8|7746.8|7761.8|7746.8|7760.4|7745.4|33
1646653500000|2022-03-07 11:45:00|7761.9|7746.9|7761.6|7746.6|7762.4|7747.4|7761.6|7746.6|36
1646653800000|2022-03-07 11:50:00|7761.4|7746.4|7759.7|7744.7|7761.4|7746.4|7759.7|7744.7|59
1646654100000|2022-03-07 11:55:00|7759.5|7744.5|7753.5|7738.5|7760.1|7745.1|7750|7735|140
1646654400000|2022-03-07 12:00:00|7753.6|7738.6|7743.6|7728.6|7754.9|7738.7|7743.1|7728.1|94
1646654700000|2022-03-07 12:05:00|7743.5|7728.5|7745.6|7730.6|7749.4|7734.4|7742.8|7727.8|94
1646655000000|2022-03-07 12:10:00|7745.7|7730.7|7749.2|7734.2|7750.2|7735.2|7745.7|7730.7|49
1646655300000|2022-03-07 12:15:00|7748.9|7733.9|7745.9|7730.9|7748.9|7733.9|7743.5|7728.5|72
1646655600000|2022-03-07 12:20:00|7744.6|7729.6|7741.1|7726.1|7744.6|7729.6|7736.7|7721.7|137
1646655900000|2022-03-07 12:25:00|7740.8|7725.8|7736.2|7721.2|7741.2|7726.1|7735.8|7715.9|108
1646656200000|2022-03-07 12:30:00|7736.3|7721.3|7730.8|7715.8|7737.4|7722.4|7730.8|7715.8|153
1646656500000|2022-03-07 12:35:00|7730.6|7715.6|7735.4|7710.4|7736.4|7717.1|7727.9|7705.9|156
1646656800000|2022-03-07 12:40:00|7735.5|7710.5|7741.5|7716.5|7741.8|7721.9|7731.4|7710.4|139
1646657100000|2022-03-07 12:45:00|7741.6|7716.6|7740|7725|7741.7|7725.2|7736|7715.7|65
1646657400000|2022-03-07 12:50:00|7740.4|7725.4|7742.2|7727.2|7745.2|7727.4|7738.4|7720.2|103
1646657700000|2022-03-07 12:55:00|7742.4|7727.4|7740.9|7725.9|7742.5|7727.5|7739.1|7724.1|130
1646658000000|2022-03-07 13:00:00|7741.2|7726.2|7740|7725|7744.5|7726.4|7739.1|7719|44
1646658300000|2022-03-07 13:05:00|7739.5|7724.5|7740.4|7725.4|7740.6|7725.6|7739.5|7724.5|28
1646658600000|2022-03-07 13:10:00|7740.3|7725.3|7740|7725|7742|7727|7738.7|7723.7|45
1646658900000|2022-03-07 13:15:00|7740.2|7725.2|7739.1|7724.1|7740.8|7725.8|7739.1|7724.1|37
1646659200000|2022-03-07 13:20:00|7739|7724|7740|7715|7741.5|7724.1|7734.8|7714.9|77
1646659500000|2022-03-07 13:25:00|7739.9|7714.9|7739.4|7714.4|7740.1|7715.1|7739.3|7714.3|9
1646659800000|2022-03-07 13:30:00|7739.5|7714.5|7734.8|7719.8|7740.3|7720.2|7734.2|7714.4|39
1646660100000|2022-03-07 13:35:00|7734.9|7719.9|7728.4|7713.4|7734.9|7719.9|7728.3|7713.3|79
1646660400000|2022-03-07 13:40:00|7728.6|7713.6|7724.8|7709.8|7729.3|7714.3|7724.8|7709.8|53
1646660700000|2022-03-07 13:45:00|7725.2|7710.2|7726.3|7711.3|7732.2|7712.2|7724.8|7706.3|94
1646661000000|2022-03-07 13:50:00|7726.7|7711.7|7733.2|7708.2|7734.9|7713.9|7726.3|7706.3|151
1646661300000|2022-03-07 13:55:00|7733.4|7708.4|7728.1|7713.1|7733.4|7713.7|7727|7707.2|37
1646661600000|2022-03-07 14:00:00|7733.2|7708.2|7726|7701|7733.2|7713.2|7720.3|7700.1|94
1646661900000|2022-03-07 14:05:00|7726.2|7701.2|7727.5|7702.5|7727.5|7702.5|7725|7700|54
1646662200000|2022-03-07 14:10:00|7727.4|7702.4|7725.4|7700.4|7727.5|7706.5|7720.1|7699.5|84
1646662500000|2022-03-07 14:15:00|7725.5|7700.5|7720.9|7705.9|7727.4|7707.4|7720.2|7700.1|38
1646662800000|2022-03-07 14:20:00|7721|7706|7720.4|7695.4|7726.1|7707|7714.6|7695.4|72
1646663100000|2022-03-07 14:25:00|7720.3|7695.3|7720.9|7695.9|7720.9|7701.8|7713.3|7694.8|108
1646663400000|2022-03-07 14:30:00|7715.2|7700.2|7715.2|7700.2|7721.1|7701.1|7713.1|7694.5|76
1646663700000|2022-03-07 14:35:00|7715.3|7700.3|7722.6|7697.6|7725.9|7703.5|7715.3|7697.4|87
1646664000000|2022-03-07 14:40:00|7724|7699|7730.6|7705.6|7730.9|7707.5|7722.5|7699|88
1646664300000|2022-03-07 14:45:00|7730.3|7705.3|7728.6|7713.6|7733.6|7713.6|7725.3|7704.2|87
1646664600000|2022-03-07 14:50:00|7728.4|7713.4|7726.5|7711.5|7733.3|7713.6|7724.8|7706.3|137
1646664900000|2022-03-07 14:55:00|7726.6|7711.6|7728.7|7713.7|7731.7|7714.8|7722.8|7706.5|124
1646665200000|2022-03-07 15:00:00|7729.2|7714.2|7732.6|7707.6|7733.5|7714.3|7727|7707.4|62
1646665500000|2022-03-07 15:05:00|7733|7708|7730.4|7715.4|7733.3|7715.4|7727.4|7707.8|81
1646665800000|2022-03-07 15:10:00|7730.5|7715.5|7738.2|7713.2|7739.7|7719|7730.4|7713.2|73
1646666100000|2022-03-07 15:15:00|7738.1|7713.1|7733.2|7718.2|7738.5|7719|7732.6|7712.4|65
1646666400000|2022-03-07 15:20:00|7733.1|7718.1|7734.6|7719.6|7739.6|7719.7|7732.4|7712.2|102
1646666700000|2022-03-07 15:25:00|7734.4|7719.4|7739|7724|7747.7|7727|7734|7718.8|122
1646667000000|2022-03-07 15:30:00|7739.8|7724.8|7742.2|7727.2|7742.3|7727.3|7739.2|7724.2|80
1646667300000|2022-03-07 15:35:00|7742.3|7727.3|7744|7719|7746|7727.3|7739.3|7718.9|139
1646667600000|2022-03-07 15:40:00|7743.9|7718.9|7742.2|7717.2|7743.9|7723.5|7737.2|7716.6|87
1646667900000|2022-03-07 15:45:00|7742.1|7717.1|7739.3|7724.3|7744.3|7724.3|7738.8|7716.2|40
1646668200000|2022-03-07 15:50:00|7739.4|7724.4|7738.4|7723.4|7739.5|7724.5|7738.3|7723.3|60
1646668500000|2022-03-07 15:55:00|7738.1|7723.1|7742.8|7717.8|7743.6|7723.1|7734.1|7713.9|82
1646668800000|2022-03-07 16:00:00|7738.8|7723.8|7737|7722|7743.1|7723.8|7737|7716.7|68
1646669100000|2022-03-07 16:05:00|7737.5|7722.5|7737.3|7722.3|7738.2|7723.2|7736.7|7721.7|28
1646669400000|2022-03-07 16:10:00|7737.4|7722.4|7740.9|7725.9|7741.3|7726.3|7737.2|7722.2|50
1646669700000|2022-03-07 16:15:00|7740.8|7725.8|7740.6|7725.6|7741.3|7726.3|7739.9|7724.9|42
1646670000000|2022-03-07 16:20:00|7740.5|7725.5|7744.4|7729.4|7749.6|7730.9|7740.5|7724.2|105
1646670300000|2022-03-07 16:25:00|7744.2|7729.2|7751.7|7726.7|7752.3|7733.1|7744.1|7726.4|96
1646670600000|2022-03-07 16:30:00|7751.6|7726.6|7748.8|7733.8|7753.9|7733.8|7746.7|7726.4|60
1646670900000|2022-03-07 16:35:00|7748.7|7733.7|7748.9|7733.9|7748.9|7733.9|7748.7|7733.7|7
1646671200000|2022-03-07 16:40:00|7749|7734|7749.7|7734.7|7750.6|7735.6|7748.7|7733.7|61
1646671500000|2022-03-07 16:45:00|7749.8|7734.8|7750.4|7725.4|7754.8|7734.8|7744.9|7724.1|80
1646671800000|2022-03-07 16:50:00|7750.3|7725.3|7745.2|7720.2|7751.2|7726.2|7744.9|7719.9|75
1646672100000|2022-03-07 16:55:00|7745.4|7720.4|7739.2|7724.2|7745.4|7725.4|7738.1|7719.2|50
1646672400000|2022-03-07 17:00:00|7745.3|7720.3|7745.5|7720.5|7746|7721|7745.3|7720.3|39
1646672700000|2022-03-07 17:05:00|7745.3|7720.3|7745.7|7720.7|7746.2|7721.2|7745.3|7720.3|22
1646673000000|2022-03-07 17:10:00|7743.6|7718.6|7743.8|7718.8|7744.6|7719.6|7742.9|7717.9|42
1646673300000|2022-03-07 17:15:00|7744.1|7719.1|7745.2|7720.2|7745.2|7720.2|7743.2|7718.2|62
1646673600000|2022-03-07 17:20:00|7745.1|7720.1|7744.8|7719.8|7745.1|7720.1|7744.1|7719.1|63
1646673900000|2022-03-07 17:25:00|7744.9|7719.9|7745.1|7720.1|7745.7|7720.7|7744.8|7719.8|25
1646674200000|2022-03-07 17:30:00|7745|7720|7745.8|7720.8|7746.4|7721.4|7745|7720|112
1646674500000|2022-03-07 17:35:00|7745.7|7720.7|7745.1|7720.1|7745.9|7720.9|7744.7|7719.7|87
1646674800000|2022-03-07 17:40:00|7745|7720|7744.7|7719.7|7745.2|7720.2|7744.3|7719.3|109
1646675100000|2022-03-07 17:45:00|7744.6|7719.6|7745.3|7720.3|7745.6|7725.5|7740.1|7719.4|100
1646675400000|2022-03-07 17:50:00|7740.2|7725.2|7748.4|7723.4|7749.4|7725.5|7739.6|7719.9|88
1646675700000|2022-03-07 17:55:00|7747.6|7722.6|7747.5|7722.5|7749.8|7724.8|7745.6|7720.6|122
1646676000000|2022-03-07 18:00:00|7747.8|7722.8|7748|7723|7748.2|7723.2|7747.4|7722.4|41
1646676300000|2022-03-07 18:05:00|7747.9|7722.9|7748|7723|7748.3|7723.3|7747.9|7722.9|12
1646676600000|2022-03-07 18:10:00|7748.1|7723.1|7746.2|7721.2|7748.1|7723.1|7746|7721|14
1646676900000|2022-03-07 18:15:00|7746.1|7721.1|7746|7721|7747|7722|7745.6|7720.6|77
1646677200000|2022-03-07 18:20:00|7746.2|7721.2|7750.3|7725.3|7750.8|7727.9|7742.9|7721.2|64
1646677500000|2022-03-07 18:25:00|7750.7|7725.7|7744.9|7729.9|7750.7|7729.9|7744.4|7725.1|23
1646677800000|2022-03-07 18:30:00|7745|7730|7745.3|7730.3|7745.6|7730.6|7744.9|7729.9|18
1646678100000|2022-03-07 18:35:00|7745.6|7730.6|7750.9|7725.9|7751.2|7731|7745.6|7725.5|107
1646678400000|2022-03-07 18:40:00|7751|7726|7748.1|7733.1|7751.8|7733.8|7745.7|7725.7|65
1646678700000|2022-03-07 18:45:00|7753.3|7728.3|7752.8|7727.8|7753.6|7728.6|7752.7|7727.7|78
1646679000000|2022-03-07 18:50:00|7752.7|7727.7|7752.5|7727.5|7752.8|7727.8|7752.4|7727.4|65
1646679300000|2022-03-07 18:55:00|7752.4|7727.4|7754|7729|7754|7729|7752.4|7727.4|20
1646679600000|2022-03-07 19:00:00|7753.4|7728.4|7753.3|7728.3|7753.4|7728.4|7753.3|7728.3|6
1646679900000|2022-03-07 19:05:00|7753.4|7728.4|7753.4|7728.4|7753.5|7728.5|7753.3|7728.3|67
1646680200000|2022-03-07 19:10:00|7753.5|7728.5|7753.5|7728.5|7753.6|7728.6|7753.4|7728.4|45
1646680500000|2022-03-07 19:15:00|7753.6|7728.6|7753.8|7728.8|7754|7729|7753.6|7728.6|22
1646680800000|2022-03-07 19:20:00|7753.9|7728.9|7755.2|7730.2|7758|7736.1|7749.4|7728.8|98
1646681100000|2022-03-07 19:25:00|7755.3|7730.3|7754.7|7729.7|7755.3|7730.3|7754.4|7729.4|35
1646681400000|2022-03-07 19:30:00|7754.6|7729.6|7754.7|7729.7|7754.9|7729.9|7754.6|7729.6|26
1646681700000|2022-03-07 19:35:00|7754.8|7729.8|7754.5|7729.5|7755.1|7730.1|7754.3|7729.3|56
1646682000000|2022-03-07 19:40:00|7755.9|7730.9|7758.8|7733.8|7758.8|7738.7|7751.9|7730.9|20
1646682300000|2022-03-07 19:45:00|7758.9|7733.9|7761.7|7736.7|7765|7740|7758.7|7733.7|29
1646682600000|2022-03-07 19:50:00|7760.6|7735.6|7761.7|7736.7|7761.7|7736.7|7760.6|7735.6|2
1646682900000|2022-03-07 19:55:00|7761.4|7736.4|7767.4|7742.4|7768|7743|7761|7736|19
1646703000000|2022-03-08 01:30:00|7754.2|7729.2|7754.2|7729.2|7754.2|7729.2|7752.6|7727.6|18
1646703300000|2022-03-08 01:35:00|7753.5|7727.7|7745.2|7720.2|7753.5|7727.7|7744.7|7719.7|37
1646703600000|2022-03-08 01:40:00|7745.3|7720.1|7747.1|7720.3|7748.3|7720.3|7745.3|7718.2|59
1646704500000|2022-03-08 01:55:00|7745.2|7720.2|7745.6|7720.6|7745.6|7720.6|7745.2|7720.2|14
1646705100000|2022-03-08 02:05:00|7748.5|7723.5|7751.3|7723.1|7751.3|7724.8|7748.5|7723.1|38
1646705400000|2022-03-08 02:10:00|7751.4|7723|7746.1|7721.1|7751.8|7723|7745.6|7718.6|73
1646705700000|2022-03-08 02:15:00|7746.2|7721.2|7746.7|7721.7|7750|7725|7746.1|7721.1|55
1646706000000|2022-03-08 02:20:00|7746.6|7721.6|7746.6|7721.6|7746.7|7721.7|7746.6|7721.6|3
1646707500000|2022-03-08 02:45:00|7746.4|7721.4|7746.4|7721.4|7746.5|7721.5|7746.4|7721.4|3
1646707800000|2022-03-08 02:50:00|7746.5|7721.5|7746|7721|7746.5|7721.5|7745.1|7720.1|11
1646708100000|2022-03-08 02:55:00|7746.1|7721.1|7746.8|7721.8|7750.3|7725.3|7746.1|7721.1|20
1646708400000|2022-03-08 03:00:00|7747.1|7722.1|7751.8|7726.8|7752.2|7727.2|7746.8|7721.8|197
1646708700000|2022-03-08 03:05:00|7751.7|7726.7|7753.4|7728.4|7753.5|7728.5|7750.6|7725.6|205
1646709000000|2022-03-08 03:10:00|7753.5|7728.5|7754.4|7729.4|7754.8|7729.8|7752.2|7727.2|127
1646709300000|2022-03-08 03:15:00|7753.8|7728.8|7751.3|7726.3|7755.4|7730.4|7751.1|7726.1|120
1646709600000|2022-03-08 03:20:00|7751.2|7726.2|7750.9|7725.9|7752.2|7727.2|7750.4|7725.4|88
1646709900000|2022-03-08 03:25:00|7750.8|7725.8|7752|7727|7752.1|7727.1|7749.9|7724.9|131
1646710200000|2022-03-08 03:30:00|7752.1|7727.1|7754|7729|7754.6|7729.6|7750.6|7725.6|200
1646710500000|2022-03-08 03:35:00|7754.1|7729.1|7751.3|7726.3|7754.3|7733.3|7744.3|7719.3|189
1646710800000|2022-03-08 03:40:00|7751.5|7726.5|7750.7|7735.7|7753.1|7735.7|7746.4|7726.3|170
1646711100000|2022-03-08 03:45:00|7755.6|7730.6|7756.1|7731.1|7756.8|7731.8|7754.3|7729.3|208
1646711400000|2022-03-08 03:50:00|7756.2|7731.2|7757.3|7732.3|7759|7734|7755.9|7730.9|159
1646711700000|2022-03-08 03:55:00|7757.2|7732.2|7756.7|7731.7|7758.3|7733.3|7755.9|7730.9|177
1646712000000|2022-03-08 04:00:00|7752.2|7737.2|7751.6|7736.6|7752.5|7737.5|7751.4|7736.4|47
1646712300000|2022-03-08 04:05:00|7751.5|7736.5|7751.7|7736.7|7752.2|7737.2|7751.2|7736.2|50
1646712600000|2022-03-08 04:10:00|7751.4|7736.4|7750.7|7735.7|7752.1|7737.1|7749.9|7734.9|49
1646712900000|2022-03-08 04:15:00|7757.3|7732.3|7759.3|7734.3|7759.5|7734.5|7757.3|7732.3|29
1646713200000|2022-03-08 04:20:00|7759.2|7734.2|7758.4|7733.4|7759.8|7734.8|7757.1|7732.1|161
1646713500000|2022-03-08 04:25:00|7758.5|7733.5|7743.2|7718.2|7758.5|7733.5|7742.8|7717.8|318
1646713800000|2022-03-08 04:30:00|7741.5|7716.5|7738.4|7723.4|7744.7|7726.5|7736.6|7716.5|274
1646714100000|2022-03-08 04:35:00|7738.6|7723.6|7726.1|7711.1|7741.1|7726.1|7725.6|7710.6|438
1646714400000|2022-03-08 04:40:00|7726.2|7711.2|7726.7|7711.7|7729.6|7714.6|7726.2|7711.2|213
1646714700000|2022-03-08 04:45:00|7726.8|7711.8|7723.8|7708.8|7726.8|7711.8|7721.7|7706.7|190
1646715000000|2022-03-08 04:50:00|7723.7|7708.7|7723.5|7708.5|7725.2|7710.2|7723.2|7708.2|116
1646715300000|2022-03-08 04:55:00|7723.6|7708.6|7725.9|7710.9|7727.6|7712.6|7721|7706|158
1646715600000|2022-03-08 05:00:00|7726|7711|7732.4|7717.4|7733.4|7718.4|7725.5|7710.5|150
1646715900000|2022-03-08 05:05:00|7732.3|7717.3|7736.6|7721.6|7736.8|7721.8|7732|7717|193
1646716200000|2022-03-08 05:10:00|7736.9|7721.9|7736.1|7721.1|7737.9|7722.9|7736.1|7721.1|104
1646716500000|2022-03-08 05:15:00|7736|7721|7736|7721|7736.7|7721.7|7734.5|7719.5|88
1646716800000|2022-03-08 05:20:00|7735.9|7720.9|7732.5|7717.5|7736.1|7721.1|7732.5|7717.5|76
1646717100000|2022-03-08 05:25:00|7732.6|7717.6|7729.1|7714.1|7732.6|7717.6|7728.8|7713.8|141
1646717400000|2022-03-08 05:30:00|7729|7714|7725.7|7710.7|7729.7|7714.7|7721.9|7706.9|298
1646717700000|2022-03-08 05:35:00|7726.2|7711.2|7729.9|7714.9|7731.2|7716.2|7725.4|7710.4|142
1646718000000|2022-03-08 05:40:00|7730.2|7715.2|7731.7|7716.7|7734.3|7719.3|7728.7|7713.7|163
1646718300000|2022-03-08 05:45:00|7731.9|7716.9|7729.2|7714.2|7734.9|7719.9|7728.9|7713.9|203
1646718600000|2022-03-08 05:50:00|7729.1|7714.1|7737.6|7722.6|7738.8|7723.8|7729.1|7714.1|262
1646718900000|2022-03-08 05:55:00|7737.4|7722.4|7738.7|7723.7|7739.1|7724.1|7735.8|7720.8|183
1646719200000|2022-03-08 06:00:00|7738.9|7723.9|7737.6|7722.6|7741.1|7726.1|7736|7721|184
1646719500000|2022-03-08 06:05:00|7737.2|7722.2|7739.3|7724.3|7739.5|7724.5|7736.9|7721.9|110
1646719800000|2022-03-08 06:10:00|7739.2|7724.2|7735.6|7720.6|7739.2|7724.2|7735.6|7720.6|110
1646720100000|2022-03-08 06:15:00|7735.7|7720.7|7736.2|7721.2|7736.6|7721.6|7735.1|7720.1|77
1646720400000|2022-03-08 06:20:00|7736.1|7721.1|7736.8|7721.8|7737|7722|7735.5|7720.5|56
1646720700000|2022-03-08 06:25:00|7736.4|7721.4|7736.3|7721.3|7737.1|7722.1|7735.6|7720.6|55
1646721000000|2022-03-08 06:30:00|7736.4|7721.4|7737.5|7722.5|7738.7|7723.7|7735.8|7720.8|95
1646721300000|2022-03-08 06:35:00|7737.6|7722.6|7737.7|7722.7|7739|7724|7737.2|7722.2|45
1646721600000|2022-03-08 06:40:00|7737.8|7722.8|7736.8|7721.8|7739.1|7724.1|7736.2|7721.2|87
1646721900000|2022-03-08 06:45:00|7736.7|7721.7|7736.5|7721.5|7737.1|7722.1|7736.1|7721.1|72
1646722200000|2022-03-08 06:50:00|7736.9|7721.9|7733.7|7718.7|7737|7722|7732.9|7717.9|82
1646722500000|2022-03-08 06:55:00|7733.8|7718.8|7734.8|7719.8|7735.4|7720.4|7733.7|7718.7|61
1646722800000|2022-03-08 07:00:00|7735.1|7720.1|7736.3|7721.3|7736.8|7721.8|7735.1|7720.1|85
1646723100000|2022-03-08 07:05:00|7736.4|7721.4|7740.6|7725.6|7741.2|7726.2|7736.3|7721.3|108
1646723400000|2022-03-08 07:10:00|7740.5|7725.5|7739.2|7724.2|7741.6|7726.6|7738.9|7723.9|75
1646723700000|2022-03-08 07:15:00|7739.3|7724.3|7740|7725|7740.6|7725.6|7737.1|7722.1|104
1646724000000|2022-03-08 07:20:00|7739.7|7724.7|7740.7|7725.7|7741.3|7726.3|7739.5|7724.5|57
1646724300000|2022-03-08 07:25:00|7740.6|7725.6|7737.3|7722.3|7743.3|7728.3|7736.8|7721.8|159
1646724600000|2022-03-08 07:30:00|7737.4|7722.4|7740.9|7725.9|7741.1|7726.1|7735.5|7720.5|142
1646724900000|2022-03-08 07:35:00|7740.7|7725.7|7738.9|7723.9|7740.9|7725.9|7738|7723|93
1646725200000|2022-03-08 07:40:00|7739|7724|7737.8|7722.8|7739.3|7724.3|7737.8|7722.8|56
1646725500000|2022-03-08 07:45:00|7737.6|7722.6|7740.1|7725.1|7741.2|7726.2|7737.5|7722.5|75
1646725800000|2022-03-08 07:50:00|7740.4|7725.4|7740.8|7725.8|7741|7726|7740.1|7725.1|59
1646726100000|2022-03-08 07:55:00|7740.9|7725.9|7744.9|7729.9|7745.9|7730.9|7740.7|7725.7|101
1646726400000|2022-03-08 08:00:00|7745|7730|7743.4|7728.4|7745.9|7730.9|7743.3|7728.3|138
1646726700000|2022-03-08 08:05:00|7743.3|7728.3|7743.1|7728.1|7745.2|7730.2|7742.6|7727.6|118
1646727000000|2022-03-08 08:10:00|7743|7728|7735.7|7720.7|7743.1|7728.1|7735.3|7720.3|178
1646727300000|2022-03-08 08:15:00|7735.8|7720.8|7735|7720|7738.6|7723.6|7734.9|7719.9|153
1646727600000|2022-03-08 08:20:00|7734.7|7719.7|7733.2|7718.2|7736.5|7721.5|7733.1|7718.1|132
1646727900000|2022-03-08 08:25:00|7732.1|7717.1|7734.3|7719.3|7735.1|7720.1|7731.7|7716.7|108
1646728200000|2022-03-08 08:30:00|7734.4|7719.4|7735.3|7720.3|7737.3|7722.3|7734|7719|139
1646728500000|2022-03-08 08:35:00|7735.5|7720.5|7734.1|7719.1|7735.5|7720.5|7733.6|7718.6|87
1646728800000|2022-03-08 08:40:00|7734|7719|7736.3|7721.3|7736.9|7721.9|7733.6|7718.6|108
1646729100000|2022-03-08 08:45:00|7736.4|7721.4|7740.5|7725.5|7740.5|7725.5|7735.1|7720.1|205
1646729400000|2022-03-08 08:50:00|7740.7|7725.7|7742|7727|7745.8|7730.8|7739.7|7724.7|260
1646729700000|2022-03-08 08:55:00|7742.1|7727.1|7742.1|7727.1|7744.3|7729.3|7741.2|7726.2|85
1646730000000|2022-03-08 09:00:00|7742.3|7727.3|7742.1|7727.1|7742.5|7727.5|7741.1|7726.1|93
1646730300000|2022-03-08 09:05:00|7741.9|7726.9|7742.1|7727.1|7742.4|7727.4|7740.6|7725.6|133
1646730600000|2022-03-08 09:10:00|7741.4|7726.4|7737.9|7722.9|7741.9|7726.9|7737.6|7722.6|146
1646730900000|2022-03-08 09:15:00|7738|7723|7738.5|7723.5|7740|7725|7737.1|7722.1|138
1646731200000|2022-03-08 09:20:00|7738.6|7723.6|7740.7|7725.7|7743.1|7728.1|7738.6|7723.6|173
1646731500000|2022-03-08 09:25:00|7740.8|7725.8|7738.4|7723.4|7740.8|7725.8|7737.1|7722.1|79
1646731800000|2022-03-08 09:30:00|7738.3|7723.3|7741.5|7726.5|7743.3|7728.3|7737.3|7722.3|119
1646732100000|2022-03-08 09:35:00|7741.7|7726.7|7741.4|7726.4|7742.1|7727.1|7741.1|7726.1|69
1646732400000|2022-03-08 09:40:00|7741.5|7726.5|7740.5|7725.5|7742.1|7727.1|7739.6|7724.6|93
1646732700000|2022-03-08 09:45:00|7740.7|7725.7|7740.5|7725.5|7742.9|7727.9|7739.9|7724.9|124
1646733000000|2022-03-08 09:50:00|7740.6|7725.6|7738.5|7723.5|7741.4|7726.4|7738.4|7723.4|120
1646733300000|2022-03-08 09:55:00|7738.4|7723.4|7739.5|7724.5|7740.3|7725.3|7737.8|7722.8|78
1646733600000|2022-03-08 10:00:00|7739.3|7724.3|7739.4|7724.4|7740|7725|7738.9|7723.9|58
1646733900000|2022-03-08 10:05:00|7739.3|7724.3|7738.7|7723.7|7739.3|7724.3|7736.8|7721.8|83
1646734200000|2022-03-08 10:10:00|7738.6|7723.6|7739.6|7724.6|7741.2|7726.2|7738.6|7723.6|64
1646734500000|2022-03-08 10:15:00|7739.7|7724.7|7741.3|7726.3|7741.3|7726.3|7738.5|7723.5|57
1646734800000|2022-03-08 10:20:00|7741.2|7726.2|7740.7|7725.7|7741.2|7726.2|7739.8|7724.8|54
1646735100000|2022-03-08 10:25:00|7740.2|7725.2|7742.4|7727.4|7742.4|7727.4|7739|7724|70
1646735400000|2022-03-08 10:30:00|7742.3|7727.3|7741.7|7726.7|7744.4|7729.4|7741.7|7726.7|75
1646735700000|2022-03-08 10:35:00|7741.8|7726.8|7742.3|7727.3|7744.7|7729.7|7741.5|7726.5|106
1646736000000|2022-03-08 10:40:00|7742.4|7727.4|7742.9|7727.9|7743.9|7728.9|7742.3|7727.3|34
1646736300000|2022-03-08 10:45:00|7742.7|7727.7|7742.9|7727.9|7743.6|7728.6|7742|7727|50
1646736600000|2022-03-08 10:50:00|7742.7|7727.7|7742.3|7727.3|7742.8|7727.8|7741|7726|92
1646736900000|2022-03-08 10:55:00|7742.4|7727.4|7741.9|7726.9|7742.4|7727.4|7741|7726|90
1646737200000|2022-03-08 11:00:00|7742|7727|7747.1|7732.1|7747.1|7732.1|7741.6|7726.6|78
1646737500000|2022-03-08 11:05:00|7746.9|7731.9|7747.5|7732.5|7748.4|7733.4|7745.9|7730.9|92
1646737800000|2022-03-08 11:10:00|7747.4|7732.4|7747|7732|7747.6|7732.6|7746.1|7731.1|90
1646738100000|2022-03-08 11:15:00|7746.9|7731.9|7746.8|7731.8|7747.3|7732.3|7746.5|7731.5|51
1646738400000|2022-03-08 11:20:00|7746.7|7731.7|7747.2|7732.2|7748|7733|7746.7|7731.7|120
1646738700000|2022-03-08 11:25:00|7747.3|7732.3|7746.9|7731.9|7747.4|7732.4|7745.7|7730.7|221
1646739000000|2022-03-08 11:30:00|7746.8|7731.8|7744.3|7729.3|7746.8|7731.8|7743.8|7728.8|76
1646739300000|2022-03-08 11:35:00|7744.2|7729.2|7744.9|7729.9|7745.3|7730.3|7744|7729|42
1646739600000|2022-03-08 11:40:00|7744.4|7729.4|7745.4|7730.4|7745.5|7730.5|7743.9|7728.9|20
1646739900000|2022-03-08 11:45:00|7745.5|7730.5|7745.9|7730.9|7747.1|7732.1|7745.5|7730.5|29
1646740200000|2022-03-08 11:50:00|7745.7|7730.7|7746.1|7731.1|7746.1|7731.1|7744.5|7729.5|47
1646740500000|2022-03-08 11:55:00|7746.2|7731.2|7745.4|7730.4|7746.3|7731.3|7745.2|7730.2|55
1646740800000|2022-03-08 12:00:00|7745.6|7730.6|7745.5|7730.5|7745.8|7730.8|7744.6|7729.6|392
1646741100000|2022-03-08 12:05:00|7745.4|7730.4|7744.4|7729.4|7746.3|7731.3|7744.2|7729.2|299
1646741400000|2022-03-08 12:10:00|7744.3|7729.3|7743.8|7728.8|7744.3|7729.3|7743.4|7728.4|70
1646741700000|2022-03-08 12:15:00|7743.5|7728.5|7744.2|7729.2|7744.3|7729.3|7743|7728|27
1646742000000|2022-03-08 12:20:00|7744.3|7729.3|7744.7|7729.7|7745.1|7730.1|7744.1|7729.1|45
1646742300000|2022-03-08 12:25:00|7744.6|7729.6|7744.2|7729.2|7744.8|7729.8|7744.1|7729.1|22
1646742600000|2022-03-08 12:30:00|7744.3|7729.3|7744.7|7729.7|7744.8|7729.8|7744.1|7729.1|12
1646742900000|2022-03-08 12:35:00|7744.8|7729.8|7744.1|7729.1|7744.8|7729.8|7744.1|7729.1|25
1646743200000|2022-03-08 12:40:00|7744.2|7729.2|7742.7|7727.7|7744.9|7729.9|7742.7|7727.7|54
1646743500000|2022-03-08 12:45:00|7742.8|7727.8|7744.3|7729.3|7744.5|7729.5|7742.7|7727.7|45
1646743800000|2022-03-08 12:50:00|7744.4|7729.4|7745.2|7730.2|7745.2|7730.2|7744.2|7729.2|47
1646744100000|2022-03-08 12:55:00|7744.7|7729.7|7746|7731|7746.3|7731.3|7744.5|7729.5|199
1646744400000|2022-03-08 13:00:00|7746.1|7731.1|7745.6|7730.6|7747|7732|7744.2|7729.2|71
1646744700000|2022-03-08 13:05:00|7745.4|7730.4|7746.6|7731.6|7746.6|7731.6|7744.7|7729.7|63
1646745000000|2022-03-08 13:10:00|7746.5|7731.5|7753.4|7738.4|7753.9|7738.9|7746.2|7731.2|116
1646745300000|2022-03-08 13:15:00|7753.2|7738.2|7755|7740|7755.4|7740.4|7753.2|7738.2|46
1646745600000|2022-03-08 13:20:00|7755.1|7740.1|7754.1|7739.1|7755.2|7740.2|7753.7|7738.7|28
1646745900000|2022-03-08 13:25:00|7754|7739|7752.5|7737.5|7754|7739|7751.4|7736.4|60
1646746200000|2022-03-08 13:30:00|7752.6|7737.6|7753.3|7738.3|7753.3|7738.3|7752.2|7737.2|32
1646746500000|2022-03-08 13:35:00|7754.2|7739.2|7754.2|7739.2|7754.5|7739.5|7754|7739|48
1646746800000|2022-03-08 13:40:00|7754|7739|7754.1|7739.1|7754.7|7739.7|7753.2|7738.2|21
1646747100000|2022-03-08 13:45:00|7754.3|7739.3|7753.7|7738.7|7754.3|7739.3|7753.4|7738.4|16
1646747400000|2022-03-08 13:50:00|7753.5|7738.5|7748.4|7733.4|7753.5|7738.5|7747.4|7732.4|55
1646747700000|2022-03-08 13:55:00|7748.5|7733.5|7748.4|7733.4|7749.4|7734.4|7747.7|7732.7|120
1646748000000|2022-03-08 14:00:00|7748.3|7733.3|7747.9|7732.9|7754.3|7734.2|7747.7|7727.8|66
1646748300000|2022-03-08 14:05:00|7747.8|7732.8|7751.5|7726.5|7752.4|7732.9|7745.9|7724.9|68
1646748600000|2022-03-08 14:10:00|7746.5|7731.5|7744.7|7729.7|7746.5|7731.5|7744.7|7729.7|33
1646748900000|2022-03-08 14:15:00|7744.8|7729.8|7744.7|7729.7|7744.8|7729.8|7744.7|7729.7|16
1646749200000|2022-03-08 14:20:00|7744.6|7729.6|7744.3|7729.3|7744.7|7729.7|7743.1|7728.1|20
1646749500000|2022-03-08 14:25:00|7744.2|7729.2|7745.6|7730.6|7745.8|7730.8|7744.2|7729.2|37
1646749800000|2022-03-08 14:30:00|7745.7|7730.7|7748.2|7733.2|7748.3|7733.3|7745.1|7730.1|82
1646750100000|2022-03-08 14:35:00|7748.1|7733.1|7747.7|7732.7|7748.4|7733.4|7746.6|7731.6|65
1646750400000|2022-03-08 14:40:00|7747.6|7732.6|7746.1|7731.1|7748.2|7733.2|7745.9|7730.9|45
1646750700000|2022-03-08 14:45:00|7746|7731|7746.6|7731.6|7747.1|7732.1|7745.7|7730.7|38
1646751000000|2022-03-08 14:50:00|7746.7|7731.7|7747.9|7732.9|7748.3|7733.3|7745.6|7730.6|93
1646751300000|2022-03-08 14:55:00|7748|7733|7755.8|7740.8|7756.3|7741.3|7747.3|7732.3|98
1646751600000|2022-03-08 15:00:00|7755.9|7740.9|7758.2|7743.2|7760|7745|7755.6|7740.6|80
1646751900000|2022-03-08 15:05:00|7758.1|7743.1|7757.5|7742.5|7763.3|7743.3|7755.2|7736.6|113
1646752200000|2022-03-08 15:10:00|7757.6|7742.6|7759.4|7744.4|7761.2|7746.2|7757.1|7742.1|126
1646752500000|2022-03-08 15:15:00|7759|7744|7758.7|7743.7|7762.9|7744.3|7755.4|7737.9|135
1646752800000|2022-03-08 15:20:00|7758.8|7743.8|7756.1|7741.1|7762.7|7743.8|7755.9|7737.7|105
1646753100000|2022-03-08 15:25:00|7756.2|7741.2|7756.3|7741.3|7756.8|7741.8|7756.1|7741.1|38
1646753400000|2022-03-08 15:30:00|7756.4|7741.4|7757.8|7742.8|7758.3|7743.3|7754.9|7739.9|160
1646753700000|2022-03-08 15:35:00|7758|7743|7759.2|7744.2|7759.4|7744.4|7757.6|7742.6|68
1646754000000|2022-03-08 15:40:00|7759.1|7744.1|7760.7|7745.7|7762.5|7747.5|7759.1|7744.1|71
1646754300000|2022-03-08 15:45:00|7760.9|7745.9|7763.5|7748.5|7763.6|7748.6|7760.8|7745.8|82
1646754600000|2022-03-08 15:50:00|7763.6|7748.6|7770.2|7745.2|7770.6|7750|7763.4|7743.8|111
1646754900000|2022-03-08 15:55:00|7769.5|7744.5|7762|7747|7769.5|7747.2|7762|7741.7|84
1646755200000|2022-03-08 16:00:00|7762.1|7747.1|7764|7749|7768.5|7750.2|7761.9|7743.4|63
1646755500000|2022-03-08 16:05:00|7764.1|7749.1|7760.9|7745.9|7768|7749.1|7760.5|7740.7|50
1646755800000|2022-03-08 16:10:00|7761.1|7746.1|7764.1|7739.1|7765.3|7746.3|7760.2|7739.1|51
1646756100000|2022-03-08 16:15:00|7764|7739|7756.7|7741.7|7764|7743.4|7756.7|7737.1|92
1646756400000|2022-03-08 16:20:00|7756.8|7741.8|7762.8|7737.8|7765.1|7745.2|7756.4|7737.6|99
1646756700000|2022-03-08 16:25:00|7757.8|7742.8|7755.5|7740.5|7758.1|7743.1|7754.7|7739.7|125
1646757000000|2022-03-08 16:30:00|7755.6|7740.6|7756.2|7741.2|7761.1|7741.2|7754.6|7734.5|78
1646757300000|2022-03-08 16:35:00|7756.1|7741.1|7761.5|7736.5|7761.5|7741.2|7753.2|7734.9|79
1646757600000|2022-03-08 16:40:00|7761.4|7736.4|7762.1|7737.1|7762.1|7742.9|7757.9|7735.9|24
1646757900000|2022-03-08 16:45:00|7762|7737|7759.2|7734.2|7762|7741.4|7753.4|7732.1|87
1646758200000|2022-03-08 16:50:00|7759.1|7734.1|7759.1|7734.1|7759.2|7734.2|7759|7734|45
1646758500000|2022-03-08 16:55:00|7759|7734|7759.1|7734.1|7759.2|7734.2|7756.9|7731.9|23
1646758800000|2022-03-08 17:00:00|7759|7734|7754.1|7729.1|7759.1|7737.9|7752.8|7729.1|56
1646759100000|2022-03-08 17:05:00|7754.3|7729.3|7747.7|7732.7|7755.4|7733.5|7746.9|7728.3|95
1646759400000|2022-03-08 17:10:00|7747.8|7732.8|7747.5|7732.5|7753.7|7734|7747.5|7728.4|66
1646759700000|2022-03-08 17:15:00|7747.2|7732.2|7742.9|7717.9|7750.4|7732.5|7739.9|7716.1|175
1646760000000|2022-03-08 17:20:00|7742.4|7717.4|7741.9|7716.9|7744.1|7721.5|7736.2|7713.4|220
1646760300000|2022-03-08 17:25:00|7741.8|7716.8|7729.6|7714.6|7741.8|7716.8|7729.4|7709.7|132
1646760600000|2022-03-08 17:30:00|7729.7|7714.7|7725.8|7710.8|7734.1|7714.7|7725.7|7708.9|100
1646760900000|2022-03-08 17:35:00|7725.7|7710.7|7734.1|7709.1|7734.9|7712.4|7723.5|7704.6|270
1646761200000|2022-03-08 17:40:00|7734|7709|7735.2|7710.2|7735.8|7710.8|7733.2|7708.2|166
1646761500000|2022-03-08 17:45:00|7735.3|7710.3|7735.8|7710.8|7736.6|7711.6|7735.1|7710.1|216
1646761800000|2022-03-08 17:50:00|7735.9|7710.9|7727.5|7712.5|7737.9|7713.8|7727.3|7707.2|198
1646762100000|2022-03-08 17:55:00|7727.6|7712.6|7727.2|7712.2|7728.5|7713.5|7727|7712|105
1646762400000|2022-03-08 18:00:00|7727.1|7712.1|7725.3|7710.3|7727.2|7712.2|7725.1|7710.1|79
1646762700000|2022-03-08 18:05:00|7725.4|7710.4|7730.4|7705.4|7730.6|7710.5|7724.6|7705.2|100
1646763000000|2022-03-08 18:10:00|7730.5|7705.5|7728.9|7703.9|7730.8|7710.8|7722.9|7703.8|133
1646763300000|2022-03-08 18:15:00|7729|7704|7724.3|7709.3|7729.1|7709.4|7723.6|7703.7|109
1646763600000|2022-03-08 18:20:00|7724.5|7709.5|7728.8|7713.8|7729.3|7714.3|7724.4|7709.4|135
1646763900000|2022-03-08 18:25:00|7728.9|7713.9|7731.5|7716.5|7734.8|7717.2|7728.8|7708.8|111
1646764200000|2022-03-08 18:30:00|7731.6|7716.6|7748.8|7723.8|7749.5|7724.5|7731.6|7716.6|128
1646764500000|2022-03-08 18:35:00|7749|7724|7753.2|7728.2|7758.3|7733.3|7748.7|7723.7|75
1646764800000|2022-03-08 18:40:00|7753.1|7728.1|7751.6|7726.6|7753.2|7728.2|7751.4|7726.4|16
1646765100000|2022-03-08 18:45:00|7751.5|7726.5|7749.6|7724.6|7751.5|7726.5|7749.3|7724.3|27
1646766300000|2022-03-08 19:05:00|7749.8|7724.8|7746.7|7721.7|7749.8|7724.8|7746.6|7721.6|18
1646766600000|2022-03-08 19:10:00|7746.8|7721.8|7747.1|7722.1|7747.4|7722.4|7746.7|7721.7|38
1646766900000|2022-03-08 19:15:00|7747.2|7722.2|7749.8|7724.8|7752.5|7727.5|7747.1|7722.1|36
1646767200000|2022-03-08 19:20:00|7749.9|7724.9|7751.7|7726.7|7753|7728|7749.9|7724.9|29
1646767500000|2022-03-08 19:25:00|7752|7727|7751|7726|7752.4|7727.4|7750.5|7725.5|16
1646767800000|2022-03-08 19:30:00|7750.9|7725.9|7750.9|7725.9|7751.1|7726.1|7750.9|7725.9|11
1646768100000|2022-03-08 19:35:00|7750.8|7725.8|7751|7726|7751|7726|7750.7|7725.7|14
1646768400000|2022-03-08 19:40:00|7750.9|7725.9|7750.9|7725.9|7751.2|7726.2|7750.7|7725.7|20
1646789400000|2022-03-09 01:30:00|7750.3|7725.3|7752.1|7727.1|7752.1|7727.1|7750.3|7725.3|21
1646789700000|2022-03-09 01:35:00|7752|7727|7752|7727|7752|7727|7752|7727|1
1646790000000|2022-03-09 01:40:00|7751.9|7726.9|7751.5|7726.5|7752|7727|7751.4|7726.4|10
1646790900000|2022-03-09 01:55:00|7750.1|7725.1|7749.7|7724.7|7750.1|7725.1|7748.8|7723.8|15
1646791200000|2022-03-09 02:00:00|7748.5|7723.5|7749.7|7724.7|7749.7|7724.7|7748.5|7723.5|2
1646791500000|2022-03-09 02:05:00|7749.5|7724.5|7750.7|7725.7|7750.7|7725.7|7749.5|7724.5|4
1646791800000|2022-03-09 02:10:00|7749.5|7724.5|7749.5|7724.5|7750.8|7725.8|7749.5|7724.5|3
1646792100000|2022-03-09 02:15:00|7749|7724|7749.1|7724.1|7749.1|7724.1|7748.9|7723.9|10
1646793300000|2022-03-09 02:35:00|7748.2|7723.2|7748.3|7723.3|7748.3|7723.3|7748.1|7723.1|6
1646793600000|2022-03-09 02:40:00|7748.5|7723.5|7749.2|7724.2|7749.3|7724.3|7748.5|7723.5|12
1646793900000|2022-03-09 02:45:00|7749.1|7724.1|7749.1|7724.1|7749.2|7724.2|7747.5|7722.5|7
1646794200000|2022-03-09 02:50:00|7749.3|7724.3|7749.5|7724.5|7749.6|7724.6|7749.3|7724.3|7
1646794500000|2022-03-09 02:55:00|7749.7|7724.7|7749.8|7724.8|7750.9|7725.9|7749.4|7724.4|34
1646794800000|2022-03-09 03:00:00|7749.7|7724.7|7749.9|7724.9|7749.9|7724.9|7749.5|7724.5|27
1646795100000|2022-03-09 03:05:00|7749.8|7724.8|7749.5|7724.5|7749.9|7724.9|7749.5|7724.5|32
1646795400000|2022-03-09 03:10:00|7749.8|7724.8|7749.6|7724.6|7749.9|7724.9|7749.5|7724.5|53
1646795700000|2022-03-09 03:15:00|7749.8|7724.8|7749.8|7724.8|7750.2|7725.2|7749.5|7724.5|50
1646796000000|2022-03-09 03:20:00|7749.6|7724.6|7749.8|7724.8|7749.9|7724.9|7749.5|7724.5|42
1646796300000|2022-03-09 03:25:00|7749.7|7724.7|7749.5|7724.5|7749.9|7724.9|7749.5|7724.5|24
1646796600000|2022-03-09 03:30:00|7749.8|7724.8|7748.2|7723.2|7750.1|7725.1|7747.9|7722.9|74
1646796900000|2022-03-09 03:35:00|7748.1|7723.1|7748.7|7723.7|7749.8|7728.9|7743.5|7722.4|100
1646797200000|2022-03-09 03:40:00|7748.6|7723.6|7741.4|7726.4|7748.7|7728.4|7741|7722.8|78
1646797500000|2022-03-09 03:45:00|7741.1|7726.1|7742|7727|7743|7728|7741.1|7726.1|68
1646797800000|2022-03-09 03:50:00|7742.1|7727.1|7742.1|7727.1|7743|7728|7741.1|7726.1|57
1646798100000|2022-03-09 03:55:00|7742.3|7727.3|7738.6|7723.6|7742.4|7727.4|7737.9|7722.9|133
1646798400000|2022-03-09 04:00:00|7738.7|7723.7|7738.2|7723.2|7739.1|7724.1|7738.2|7723.2|50
1646798700000|2022-03-09 04:05:00|7738.4|7723.4|7739.8|7724.8|7741.3|7726.3|7738.3|7723.3|86
1646799000000|2022-03-09 04:10:00|7739.7|7724.7|7741.5|7726.5|7741.6|7726.6|7739.2|7724.2|63
1646799300000|2022-03-09 04:15:00|7741.6|7726.6|7739.3|7724.3|7741.6|7726.6|7739.3|7724.3|69
1646799600000|2022-03-09 04:20:00|7739.2|7724.2|7736.4|7721.4|7740.4|7725.4|7736.4|7721.4|123
1646799900000|2022-03-09 04:25:00|7736.5|7721.5|7731.4|7716.4|7736.9|7721.9|7731.2|7716.2|88
1646800200000|2022-03-09 04:30:00|7731.1|7716.1|7731|7716|7733.4|7718.4|7730.7|7715.7|181
1646800500000|2022-03-09 04:35:00|7730.8|7715.8|7729.7|7714.7|7730.8|7715.8|7729.3|7714.3|59
1646800800000|2022-03-09 04:40:00|7729.6|7714.6|7732.1|7717.1|7733.1|7718.1|7728.9|7713.9|73
1646801100000|2022-03-09 04:45:00|7732.2|7717.2|7728.9|7713.9|7732.5|7717.5|7728.9|7713.9|83
1646801400000|2022-03-09 04:50:00|7729.2|7714.2|7728.8|7713.8|7730.7|7715.7|7728.8|7713.8|66
1646801700000|2022-03-09 04:55:00|7728.9|7713.9|7729.5|7714.5|7732.1|7717.1|7728.9|7713.9|111
1646802000000|2022-03-09 05:00:00|7729.6|7714.6|7732.8|7717.8|7733.1|7718.1|7729.5|7714.5|104
1646802300000|2022-03-09 05:05:00|7732.9|7717.9|7731.6|7716.6|7733|7718|7731.1|7716.1|60
1646802600000|2022-03-09 05:10:00|7731.7|7716.7|7729|7714|7731.7|7716.7|7729|7714|62
1646802900000|2022-03-09 05:15:00|7729.1|7714.1|7728.9|7713.9|7729.3|7714.3|7728|7713|73
1646803200000|2022-03-09 05:20:00|7728.8|7713.8|7728|7713|7729.3|7714.3|7728|7713|50
1646803500000|2022-03-09 05:25:00|7727.9|7712.9|7726.9|7711.9|7728.7|7713.7|7726.9|7711.9|66
1646803800000|2022-03-09 05:30:00|7727|7712|7729.2|7714.2|7729.4|7714.4|7727|7712|89
1646804100000|2022-03-09 05:35:00|7729.1|7714.1|7731.2|7716.2|7732.2|7717.2|7728.3|7713.3|167
1646804400000|2022-03-09 05:40:00|7731.3|7716.3|7732.3|7717.3|7732.9|7717.9|7730.8|7715.8|149
1646804700000|2022-03-09 05:45:00|7732.2|7717.2|7733.6|7718.6|7733.6|7718.6|7731.7|7716.7|79
1646805000000|2022-03-09 05:50:00|7733.7|7718.7|7736.2|7721.2|7736.2|7721.2|7733.7|7718.7|69
1646805300000|2022-03-09 05:55:00|7736.1|7721.1|7734.5|7719.5|7736.1|7721.1|7734.5|7719.5|38
1646805600000|2022-03-09 06:00:00|7734.6|7719.6|7731.7|7716.7|7734.6|7719.6|7731.2|7716.2|123
1646805900000|2022-03-09 06:05:00|7731.8|7716.8|7730.4|7715.4|7732|7717|7730.2|7715.2|90
1646806200000|2022-03-09 06:10:00|7730.3|7715.3|7729.4|7714.4|7730.7|7715.7|7728.4|7713.4|107
1646806500000|2022-03-09 06:15:00|7729.2|7714.2|7730.5|7715.5|7730.7|7715.7|7729|7714|73
1646806800000|2022-03-09 06:20:00|7730.4|7715.4|7731.3|7716.3|7731.6|7716.6|7730.3|7715.3|34
1646807100000|2022-03-09 06:25:00|7731.4|7716.4|7731.7|7716.7|7732.1|7717.1|7731.3|7716.3|92
1646807400000|2022-03-09 06:30:00|7731.8|7716.8|7732|7717|7732.7|7717.7|7731.7|7716.7|69
1646807700000|2022-03-09 06:35:00|7731.9|7716.9|7735.1|7720.1|7735.1|7720.1|7730.7|7715.7|88
1646808000000|2022-03-09 06:40:00|7735.2|7720.2|7733.7|7718.7|7735.4|7720.4|7732.8|7717.8|52
1646808300000|2022-03-09 06:45:00|7733.9|7718.9|7733.9|7718.9|7734.5|7719.5|7733.5|7718.5|34
1646808600000|2022-03-09 06:50:00|7733.8|7718.8|7732.2|7717.2|7733.8|7718.8|7731.9|7716.9|46
1646808900000|2022-03-09 06:55:00|7732.1|7717.1|7731.5|7716.5|7732.4|7717.4|7731|7716|65
1646809200000|2022-03-09 07:00:00|7731.4|7716.4|7731|7716|7733.4|7718.4|7730.9|7715.9|83
1646809500000|2022-03-09 07:05:00|7731.1|7716.1|7729.5|7714.5|7731.4|7716.4|7727.3|7712.3|110
1646809800000|2022-03-09 07:10:00|7729.4|7714.4|7728.9|7713.9|7729.6|7714.6|7728.4|7713.4|91
1646810100000|2022-03-09 07:15:00|7728.7|7713.7|7728.1|7713.1|7729.2|7714.2|7727.2|7712.2|106
1646810400000|2022-03-09 07:20:00|7728|7713|7727.2|7712.2|7729.5|7714.5|7726.9|7711.9|76
1646810700000|2022-03-09 07:25:00|7727.3|7712.3|7724.8|7709.8|7727.3|7712.3|7723.6|7708.6|133
1646811000000|2022-03-09 07:30:00|7724.7|7709.7|7726.4|7711.4|7727.5|7712.5|7724.7|7709.7|99
1646811300000|2022-03-09 07:35:00|7726.1|7711.1|7727.6|7712.6|7728.1|7713.1|7726.1|7711.1|78
1646811600000|2022-03-09 07:40:00|7727.5|7712.5|7729|7714|7731.8|7716.8|7727.5|7712.5|110
1646811900000|2022-03-09 07:45:00|7728.5|7713.5|7729.4|7714.4|7729.6|7714.6|7727.9|7712.9|107
1646812200000|2022-03-09 07:50:00|7729.3|7714.3|7728.5|7713.5|7730.9|7715.9|7728.2|7713.2|209
1646812500000|2022-03-09 07:55:00|7728.4|7713.4|7731|7716|7731.1|7716.1|7728.1|7713.1|92
1646812800000|2022-03-09 08:00:00|7731.1|7716.1|7731.4|7716.4|7732.5|7717.5|7730.1|7715.1|107
1646813100000|2022-03-09 08:05:00|7730.9|7715.9|7730.1|7715.1|7731.3|7716.3|7728.9|7713.9|134
1646813400000|2022-03-09 08:10:00|7729.7|7714.7|7729.9|7714.9|7731.3|7716.3|7728.6|7713.6|95
1646813700000|2022-03-09 08:15:00|7730|7715|7728.3|7713.3|7731.7|7716.7|7727.9|7712.9|196
1646814000000|2022-03-09 08:20:00|7728.4|7713.4|7729|7714|7729.4|7714.4|7727.2|7712.2|154
1646814300000|2022-03-09 08:25:00|7728.9|7713.9|7727.2|7712.2|7728.9|7713.9|7726.9|7711.9|84
1646814600000|2022-03-09 08:30:00|7727.1|7712.1|7725.7|7710.7|7727.6|7712.6|7725.1|7710.1|123
1646814900000|2022-03-09 08:35:00|7725.5|7710.5|7726.3|7711.3|7726.7|7711.7|7725|7710|39
1646815200000|2022-03-09 08:40:00|7726.5|7711.5|7728.5|7713.5|7728.6|7713.6|7725.9|7710.9|41
1646815500000|2022-03-09 08:45:00|7728.4|7713.4|7726.6|7711.6|7728.5|7713.5|7725.7|7710.7|62
1646815800000|2022-03-09 08:50:00|7726.8|7711.8|7723.6|7708.6|7726.8|7711.8|7723.3|7708.3|80
1646816100000|2022-03-09 08:55:00|7723.8|7708.8|7724.8|7709.8|7726.2|7711.2|7723.7|7708.7|291
1646816400000|2022-03-09 09:00:00|7725|7710|7725.3|7710.3|7725.3|7710.3|7723.3|7708.3|53
1646816700000|2022-03-09 09:05:00|7725.4|7710.4|7726.3|7711.3|7727.2|7712.2|7725.3|7710.3|96
1646817000000|2022-03-09 09:10:00|7726.4|7711.4|7723.2|7708.2|7726.5|7711.5|7722.8|7707.8|77
1646817300000|2022-03-09 09:15:00|7723.3|7708.3|7722.5|7707.5|7723.6|7708.6|7721.9|7706.9|104
1646817600000|2022-03-09 09:20:00|7722.6|7707.6|7720.4|7705.4|7723.7|7708.7|7720.3|7705.3|84
1646817900000|2022-03-09 09:25:00|7720.3|7705.3|7712.1|7697.1|7720.3|7705.3|7710.4|7695.4|235
1646818200000|2022-03-09 09:30:00|7712.3|7697.3|7714.8|7699.8|7716.4|7701.4|7711.5|7696.5|212
1646818500000|2022-03-09 09:35:00|7715|7700|7712.9|7697.9|7715.5|7700.5|7712.9|7697.9|174
1646818800000|2022-03-09 09:40:00|7712.3|7697.3|7707.5|7692.5|7713.2|7698.2|7707.1|7692.1|198
1646819100000|2022-03-09 09:45:00|7707.4|7692.4|7706.8|7691.8|7710.5|7695.5|7703.3|7688.3|299
1646819400000|2022-03-09 09:50:00|7707|7692|7705|7690|7707.1|7692.1|7704.9|7689.9|129
1646819700000|2022-03-09 09:55:00|7705.2|7690.2|7702.3|7687.3|7706.1|7691.1|7701.9|7686.9|192
1646820000000|2022-03-09 10:00:00|7702.5|7687.5|7701.9|7686.9|7703.8|7688.8|7701.1|7686.1|187
1646820300000|2022-03-09 10:05:00|7701.8|7686.8|7702.7|7687.7|7704.2|7689.2|7699|7684|167
1646820600000|2022-03-09 10:10:00|7702.6|7687.6|7702.3|7687.3|7704.3|7689.3|7701.9|7686.9|134
1646820900000|2022-03-09 10:15:00|7702.2|7687.2|7701.5|7686.5|7703.1|7688.1|7701.5|7686.5|104
1646821200000|2022-03-09 10:20:00|7701.1|7686.1|7702.2|7687.2|7702.6|7687.6|7700.6|7685.6|116
1646821500000|2022-03-09 10:25:00|7702.1|7687.1|7704|7689|7706|7691|7702.1|7687.1|112
1646821800000|2022-03-09 10:30:00|7703.9|7688.9|7703.1|7688.1|7704.2|7689.2|7702.6|7687.6|108
1646822100000|2022-03-09 10:35:00|7703.2|7688.2|7705.6|7690.6|7705.8|7690.8|7702.5|7687.5|75
1646822400000|2022-03-09 10:40:00|7705.5|7690.5|7704.4|7689.4|7705.9|7690.9|7704.2|7689.2|70
1646822700000|2022-03-09 10:45:00|7704.5|7689.5|7703.9|7688.9|7705.2|7690.2|7702.7|7687.7|70
1646823000000|2022-03-09 10:50:00|7703.8|7688.8|7704.4|7689.4|7704.9|7689.9|7703|7688|70
1646823300000|2022-03-09 10:55:00|7704.5|7689.5|7709.7|7694.7|7710.4|7695.4|7704.5|7689.5|174
1646823600000|2022-03-09 11:00:00|7709.8|7694.8|7709.3|7694.3|7712|7697|7708.5|7693.5|177
1646823900000|2022-03-09 11:05:00|7709.4|7694.4|7708.2|7693.2|7709.4|7694.4|7707.1|7692.1|77
1646824200000|2022-03-09 11:10:00|7708.1|7693.1|7710.2|7695.2|7712.2|7697.2|7708.1|7693.1|91
1646824500000|2022-03-09 11:15:00|7710.3|7695.3|7708.2|7693.2|7710.9|7695.9|7707.8|7692.8|89
1646824800000|2022-03-09 11:20:00|7708.3|7693.3|7710.7|7695.7|7711.4|7696.4|7707.9|7692.9|62
1646825100000|2022-03-09 11:25:00|7710.4|7695.4|7716.4|7701.4|7716.5|7701.5|7710.2|7695.2|127
1646825400000|2022-03-09 11:30:00|7716.5|7701.5|7710.6|7695.6|7716.5|7701.5|7710.2|7689.7|40
1646825700000|2022-03-09 11:35:00|7711|7696|7711|7696|7711.4|7696.4|7710.8|7695.8|10
1646826000000|2022-03-09 11:40:00|7710.8|7695.8|7709.2|7694.2|7710.8|7695.8|7708.8|7693.8|12
1646826300000|2022-03-09 11:45:00|7708.9|7693.9|7709.4|7694.4|7709.6|7694.6|7708.9|7693.9|14
1646826600000|2022-03-09 11:50:00|7709.5|7694.5|7710.2|7695.2|7711.6|7696.6|7709.5|7694.5|18
1646826900000|2022-03-09 11:55:00|7710.1|7695.1|7709.8|7694.8|7710.2|7695.2|7709|7694|19
1646827200000|2022-03-09 12:00:00|7709.4|7694.4|7702.8|7687.8|7709.4|7694.4|7702|7687|77
1646827500000|2022-03-09 12:05:00|7703.8|7688.8|7708.2|7693.2|7708.2|7693.2|7703.8|7688.8|59
1646827800000|2022-03-09 12:10:00|7707.6|7692.6|7707.6|7692.6|7708.2|7693.2|7706.6|7691.6|16
1646828100000|2022-03-09 12:15:00|7707.5|7692.5|7707.2|7692.2|7707.8|7692.8|7706|7691|53
1646828400000|2022-03-09 12:20:00|7707.4|7692.4|7708.2|7693.2|7710.2|7695.2|7706.8|7691.8|32
1646828700000|2022-03-09 12:25:00|7708.6|7693.6|7710.2|7695.2|7710.4|7695.4|7708|7693|41
1646829000000|2022-03-09 12:30:00|7710.4|7695.4|7708.9|7693.9|7710.4|7695.4|7707.8|7692.8|17
1646829300000|2022-03-09 12:35:00|7709|7694|7710.5|7695.5|7710.5|7695.5|7708.8|7693.8|14
1646829600000|2022-03-09 12:40:00|7710.6|7695.6|7709.7|7694.7|7710.8|7695.8|7709.7|7694.7|109
1646829900000|2022-03-09 12:45:00|7710.2|7695.2|7710.7|7695.7|7710.7|7695.7|7709.7|7694.7|40
1646830200000|2022-03-09 12:50:00|7709.5|7694.5|7709.3|7694.3|7709.9|7694.9|7708.9|7693.9|16
1646830500000|2022-03-09 12:55:00|7709.5|7694.5|7708|7693|7709.7|7694.7|7707.9|7692.9|21
1646830800000|2022-03-09 13:00:00|7707.9|7692.9|7708|7693|7708|7693|7706.5|7691.5|43
1646831100000|2022-03-09 13:05:00|7707.6|7692.6|7706.8|7691.8|7707.8|7692.8|7706.7|7691.7|14
1646831400000|2022-03-09 13:10:00|7706.9|7691.9|7706.5|7691.5|7707|7692|7706.5|7691.5|10
1646831700000|2022-03-09 13:15:00|7706.7|7691.7|7704.8|7689.8|7707|7692|7704.8|7689.8|46
1646832000000|2022-03-09 13:20:00|7705.2|7690.2|7705|7690|7705.6|7690.6|7705|7690|21
1646832300000|2022-03-09 13:25:00|7705.2|7690.2|7705.3|7690.3|7705.3|7690.3|7705.2|7690.2|2
1646832600000|2022-03-09 13:30:00|7705.2|7690.2|7704.8|7689.8|7705.2|7690.2|7704.8|7689.8|19
1646832900000|2022-03-09 13:35:00|7705|7690|7706.8|7691.8|7706.8|7691.8|7704.8|7689.8|14
1646833200000|2022-03-09 13:40:00|7707.1|7692.1|7710|7695|7711.3|7696.3|7707.1|7692.1|48
1646833500000|2022-03-09 13:45:00|7709.8|7694.8|7709.7|7694.7|7710.2|7695.2|7709.2|7694.2|32
1646833800000|2022-03-09 13:50:00|7709.8|7694.8|7709.9|7694.9|7710.1|7695.1|7709.6|7694.6|10
1646834100000|2022-03-09 13:55:00|7709.8|7694.8|7709|7694|7710.3|7695.3|7708.5|7693.5|44
1646834400000|2022-03-09 14:00:00|7708.7|7693.7|7714|7689|7714.3|7694|7708.7|7689|19
1646834700000|2022-03-09 14:05:00|7714.2|7689.2|7706.2|7681.2|7714.2|7689.2|7702.5|7681.2|175
1646835000000|2022-03-09 14:10:00|7705.9|7680.9|7702.3|7677.3|7705.9|7682.3|7693|7673.6|231
1646835300000|2022-03-09 14:15:00|7703.5|7678.5|7698.6|7683.6|7706.4|7684.2|7695.7|7675.6|139
1646835600000|2022-03-09 14:20:00|7698.7|7683.7|7692.8|7677.8|7698.7|7683.7|7692.6|7677.6|137
1646835900000|2022-03-09 14:25:00|7692.7|7677.7|7698.7|7673.7|7700.4|7680.3|7692.1|7673.6|105
1646836200000|2022-03-09 14:30:00|7699.9|7674.9|7697|7672|7700.3|7678.5|7689.7|7670.1|206
1646836500000|2022-03-09 14:35:00|7696.9|7671.9|7696.4|7671.4|7697.9|7672.9|7696.3|7671.3|74
1646836800000|2022-03-09 14:40:00|7696.3|7671.3|7688.8|7663.8|7696.3|7676.2|7686.4|7663.5|111
1646837100000|2022-03-09 14:45:00|7688.9|7663.9|7687.6|7662.6|7689.7|7669.4|7680.8|7662.2|133
1646837400000|2022-03-09 14:50:00|7687.7|7662.7|7687.7|7672.7|7687.7|7672.7|7682.7|7661.5|99
1646837700000|2022-03-09 14:55:00|7687.8|7672.8|7687.4|7672.4|7689.8|7674.8|7686.3|7671.3|150
1646838000000|2022-03-09 15:00:00|7687.3|7672.3|7686.2|7671.2|7687.4|7672.4|7685.4|7670.4|42
1646838300000|2022-03-09 15:05:00|7686.3|7671.3|7688.9|7663.9|7691.8|7671.7|7685.7|7663.8|67
1646838600000|2022-03-09 15:10:00|7689|7664|7684.8|7669.8|7689.3|7669.8|7684.1|7663.7|41
1646838900000|2022-03-09 15:15:00|7684.6|7669.6|7685.2|7670.2|7685.2|7670.2|7683.7|7668.7|85
1646839200000|2022-03-09 15:20:00|7685.3|7670.3|7689.9|7674.9|7689.9|7674.9|7685.3|7670.3|32
1646839500000|2022-03-09 15:25:00|7689.4|7674.4|7689|7674|7689.4|7674.4|7688.7|7673.7|25
1646839800000|2022-03-09 15:30:00|7688.9|7673.9|7687|7672|7689|7674|7686.5|7671.5|33
1646840100000|2022-03-09 15:35:00|7686.9|7671.9|7685.8|7670.8|7686.9|7671.9|7685.6|7670.6|24
1646840400000|2022-03-09 15:40:00|7685.7|7670.7|7686.5|7671.5|7686.5|7671.5|7684.8|7669.8|31
1646840700000|2022-03-09 15:45:00|7686.6|7671.6|7686|7671|7687|7672|7685.4|7670.4|41
1646841000000|2022-03-09 15:50:00|7685.9|7670.9|7686.8|7671.8|7686.8|7671.8|7685.6|7670.6|35
1646841300000|2022-03-09 15:55:00|7684.9|7669.9|7685.3|7670.3|7685.3|7670.3|7682.2|7667.2|44
1646841600000|2022-03-09 16:00:00|7685.4|7670.4|7689.5|7664.5|7690.6|7670.4|7685.3|7664.4|52
1646841900000|2022-03-09 16:05:00|7689.4|7664.4|7685.5|7660.5|7689.4|7666.3|7680.8|7659.4|123
1646842200000|2022-03-09 16:10:00|7685.6|7660.6|7685.5|7660.5|7685.8|7660.8|7685.5|7660.5|17
1646842500000|2022-03-09 16:15:00|7685.6|7660.6|7682.6|7667.6|7688.3|7668.8|7681.5|7660.6|58
1646842800000|2022-03-09 16:20:00|7683.3|7668.3|7688.1|7663.1|7688.8|7668.6|7683.2|7662.9|59
1646843100000|2022-03-09 16:25:00|7688.3|7663.3|7686|7661|7688.3|7666.5|7681.1|7660.8|94
1646843400000|2022-03-09 16:30:00|7686.1|7661.1|7685.5|7660.5|7686.2|7661.2|7685.1|7660.1|69
1646843700000|2022-03-09 16:35:00|7685.6|7660.6|7684.8|7659.8|7686.2|7665.2|7679.5|7659.8|55
1646844000000|2022-03-09 16:40:00|7685.1|7660.1|7684.8|7659.8|7685.2|7660.2|7684.3|7659.3|29
1646844300000|2022-03-09 16:45:00|7684.9|7659.9|7680.5|7665.5|7685.6|7665.6|7680.4|7659.7|17
1646844600000|2022-03-09 16:50:00|7680.3|7665.3|7685|7660|7685.1|7666|7679.5|7659.8|71
1646844900000|2022-03-09 16:55:00|7684.9|7659.9|7681.7|7666.7|7685.5|7667.7|7681|7659.9|88
1646845200000|2022-03-09 17:00:00|7681.8|7666.8|7687.9|7662.9|7688|7668.4|7681.5|7662.8|61
1646845500000|2022-03-09 17:05:00|7687.8|7662.8|7688|7663|7688.1|7663.1|7687.7|7662.7|69
1646845800000|2022-03-09 17:10:00|7687.9|7662.9|7687.7|7662.7|7688|7668.5|7681.6|7661.5|62
1646846100000|2022-03-09 17:15:00|7687.6|7662.6|7683.6|7668.6|7688.4|7668.6|7683.4|7662.6|33
1646846400000|2022-03-09 17:20:00|7683.5|7668.5|7684.6|7669.6|7685.1|7670.1|7683.5|7668.5|50
1646846700000|2022-03-09 17:25:00|7684.3|7669.3|7683.4|7668.4|7688.3|7669.4|7683.4|7662.4|42
1646847000000|2022-03-09 17:30:00|7683.5|7668.5|7678.1|7663.1|7686.6|7668.5|7677.9|7661|89
1646847300000|2022-03-09 17:35:00|7678.2|7663.2|7671.2|7646.2|7678.3|7663.3|7667.9|7643.6|207
1646847600000|2022-03-09 17:40:00|7671.1|7646.1|7673|7648|7673.3|7648.3|7671.1|7646.1|77
1646847900000|2022-03-09 17:45:00|7673.1|7648.1|7675.4|7650.4|7675.7|7655.3|7666|7646.4|93
1646848200000|2022-03-09 17:50:00|7675.5|7650.5|7676.8|7651.8|7682.1|7657.1|7675.5|7650.5|152
1646848500000|2022-03-09 17:55:00|7677.8|7652.8|7678|7653|7679|7654|7676.8|7651.8|67
1646848800000|2022-03-09 18:00:00|7678.1|7653.1|7686.2|7661.2|7687.2|7662.2|7673|7650.4|150
1646849100000|2022-03-09 18:05:00|7681.7|7656.7|7682.6|7657.6|7683|7661.8|7676.7|7656.5|120
1646849400000|2022-03-09 18:10:00|7682.7|7657.7|7681.4|7656.4|7682.8|7657.8|7681.4|7656.4|138
1646849700000|2022-03-09 18:15:00|7681.5|7656.5|7679.3|7654.3|7681.7|7656.7|7679.2|7654.2|82
1646850000000|2022-03-09 18:20:00|7679.2|7654.2|7676.9|7651.9|7679.2|7654.2|7676.5|7651.5|67
1646850300000|2022-03-09 18:25:00|7677|7652|7675.2|7650.2|7677|7652|7675|7650|95
1646850600000|2022-03-09 18:30:00|7675.1|7650.1|7677|7652|7677|7652|7675|7650|61
1646850900000|2022-03-09 18:35:00|7676.8|7651.8|7675.4|7650.4|7676.8|7651.8|7672.9|7647.9|92
1646851200000|2022-03-09 18:40:00|7675.3|7650.3|7675.3|7650.3|7675.5|7650.5|7673.8|7648.8|128
1646851500000|2022-03-09 18:45:00|7675.2|7650.2|7677|7652|7677.2|7652.2|7675.2|7650.2|71
1646851800000|2022-03-09 18:50:00|7676.9|7651.9|7674.9|7649.9|7676.9|7651.9|7674.4|7649.4|93
1646852100000|2022-03-09 18:55:00|7674.8|7649.8|7674.8|7649.8|7675|7650|7674.6|7649.6|31
1646852400000|2022-03-09 19:00:00|7674.7|7649.7|7674.1|7649.1|7674.8|7649.8|7673.8|7648.8|14
1646852700000|2022-03-09 19:05:00|7674|7649|7674|7649|7674.2|7649.2|7673.8|7648.8|22
1646853000000|2022-03-09 19:10:00|7674.1|7649.1|7669.4|7654.4|7674.4|7654.4|7669.3|7649|21
1646853300000|2022-03-09 19:15:00|7669.3|7654.3|7668.3|7653.3|7669.3|7654.3|7668.3|7653.3|28
1646853600000|2022-03-09 19:20:00|7668.4|7653.4|7675.4|7650.4|7675.5|7656.4|7668.2|7650.3|133
1646853900000|2022-03-09 19:25:00|7675.3|7650.3|7677.4|7652.4|7678.2|7653.2|7674.5|7649.5|50
1646854200000|2022-03-09 19:30:00|7677.3|7652.3|7678.6|7653.6|7678.9|7653.9|7677.3|7652.3|25
1646854800000|2022-03-09 19:40:00|7678.5|7653.5|7677.3|7652.3|7678.5|7653.5|7677|7652|18
1646855100000|2022-03-09 19:45:00|7677.4|7652.4|7675.5|7650.5|7677.8|7657.8|7672.7|7650.5|15
1646855400000|2022-03-09 19:50:00|7675|7650|7674.7|7649.7|7675|7650|7674.6|7649.6|8
1646855700000|2022-03-09 19:55:00|7674.5|7649.5|7674.4|7649.4|7674.5|7649.5|7674.3|7649.3|5
1646875800000|2022-03-10 01:30:00|7692.5|7667.5|7692.5|7667.5|7692.5|7667.5|7692.5|7667.5|1
1646877300000|2022-03-10 01:55:00|7692|7667|7689.4|7664.4|7692|7667|7688.9|7663.9|21
1646877600000|2022-03-10 02:00:00|7689.3|7664.3|7689.4|7664.4|7689.4|7664.4|7689.2|7664.2|20
1646877900000|2022-03-10 02:05:00|7689.6|7664.6|7690.6|7665.6|7691.2|7666.2|7689.2|7664.2|34
1646878200000|2022-03-10 02:10:00|7690.5|7665.5|7690.4|7665.4|7690.6|7665.6|7689.3|7664.3|17
1646878500000|2022-03-10 02:15:00|7690.5|7665.5|7689.1|7664.1|7690.6|7665.6|7689.1|7664.1|14
1646878800000|2022-03-10 02:20:00|7689|7664|7687.5|7662.5|7689.1|7664.1|7687.5|7662.5|10
1646879100000|2022-03-10 02:25:00|7687.6|7662.6|7687.6|7662.6|7687.6|7662.6|7687.6|7662.6|1
1646880000000|2022-03-10 02:40:00|7685.6|7660.6|7685.6|7660.6|7685.6|7660.6|7685.5|7660.5|5
1646880300000|2022-03-10 02:45:00|7685.8|7660.8|7686.1|7661.1|7686.1|7661.1|7685.8|7660.8|16
1646880600000|2022-03-10 02:50:00|7686|7661|7689.3|7664.3|7689.4|7664.4|7684.6|7659.6|13
1646880900000|2022-03-10 02:55:00|7689.4|7664.4|7688.3|7663.3|7689.4|7664.4|7686.4|7661.4|36
1646881200000|2022-03-10 03:00:00|7688.6|7663.6|7689|7664|7689.2|7664.2|7688.6|7663.6|11
1646881500000|2022-03-10 03:05:00|7689.1|7664.1|7690.8|7665.8|7695.4|7670.4|7689|7664|25
1646881800000|2022-03-10 03:10:00|7692.6|7667.6|7689.8|7664.8|7692.6|7667.6|7688.7|7663.7|26
1646882100000|2022-03-10 03:15:00|7689.9|7664.9|7689.4|7664.4|7690.5|7665.5|7689.2|7664.2|6
1646882400000|2022-03-10 03:20:00|7688.4|7663.4|7689.3|7664.3|7690.4|7665.4|7687.8|7662.8|11
1646882700000|2022-03-10 03:25:00|7689.4|7664.4|7691.6|7666.6|7691.7|7666.7|7688|7663|32
1646883000000|2022-03-10 03:30:00|7691.7|7666.7|7692|7667|7695|7670|7691.6|7666.6|101
1646883300000|2022-03-10 03:35:00|7692.2|7667.2|7687.7|7672.7|7693.2|7674|7686.6|7666.7|180
1646883600000|2022-03-10 03:40:00|7687.4|7672.4|7689.6|7674.6|7690.7|7675.7|7687|7672|105
1646883900000|2022-03-10 03:45:00|7689.7|7674.7|7689.5|7674.5|7692.8|7677.8|7688.8|7673.8|76
1646884200000|2022-03-10 03:50:00|7689.4|7674.4|7687.1|7672.1|7689.5|7674.5|7686.9|7671.9|92
1646884500000|2022-03-10 03:55:00|7687.3|7672.3|7687.3|7662.3|7688.5|7672.3|7680.3|7660.5|135
1646884800000|2022-03-10 04:00:00|7687.4|7662.4|7689.1|7664.1|7689.8|7669.7|7683.5|7662.3|92
1646885100000|2022-03-10 04:05:00|7689.2|7664.2|7685.7|7670.7|7691.3|7672|7685.3|7664.2|82
1646885400000|2022-03-10 04:10:00|7686.3|7671.3|7683.6|7668.6|7687.5|7671.3|7679.7|7661.3|104
1646885700000|2022-03-10 04:15:00|7683.3|7668.3|7679|7664|7683.3|7668.3|7678|7663|72
1646886000000|2022-03-10 04:20:00|7679.2|7664.2|7679.9|7664.9|7681.8|7666.8|7679|7664|73
1646886300000|2022-03-10 04:25:00|7679.7|7664.7|7680|7665|7680.8|7665.8|7678.8|7663.8|44
1646886600000|2022-03-10 04:30:00|7679.9|7664.9|7677.9|7662.9|7680|7665|7677|7662|133
1646886900000|2022-03-10 04:35:00|7677.8|7662.8|7675.3|7660.3|7679.8|7664.8|7674.9|7659.9|89
1646887200000|2022-03-10 04:40:00|7675|7660|7674.2|7659.2|7675.3|7660.3|7673|7658|137
1646887500000|2022-03-10 04:45:00|7674.3|7659.3|7676.6|7661.6|7677.4|7662.4|7673.6|7658.6|148
1646887800000|2022-03-10 04:50:00|7676.9|7661.9|7676.1|7661.1|7677|7662|7675.1|7660.1|114
1646888100000|2022-03-10 04:55:00|7676.2|7661.2|7674.2|7659.2|7676.2|7661.2|7673.3|7658.3|89
1646888400000|2022-03-10 05:00:00|7674.3|7659.3|7674.1|7659.1|7674.5|7659.5|7674|7659|31
1646888700000|2022-03-10 05:05:00|7674|7659|7672|7657|7674|7659|7671|7656|139
1646889000000|2022-03-10 05:10:00|7672.4|7657.4|7673|7658|7673.3|7658.3|7671.7|7656.7|109
1646889300000|2022-03-10 05:15:00|7673.1|7658.1|7669.3|7654.3|7673.3|7658.3|7668.8|7653.8|102
1646889600000|2022-03-10 05:20:00|7669.2|7654.2|7668.4|7653.4|7670.5|7655.5|7668.1|7653.1|91
1646889900000|2022-03-10 05:25:00|7667.9|7652.9|7669.1|7654.1|7669.6|7654.6|7667.7|7652.7|68
1646890200000|2022-03-10 05:30:00|7669|7654|7671.2|7656.2|7671.2|7656.2|7668.9|7653.9|120
1646890500000|2022-03-10 05:35:00|7671.3|7656.3|7671.6|7656.6|7672.1|7657.1|7671|7656|48
1646890800000|2022-03-10 05:40:00|7671.9|7656.9|7672.7|7657.7|7673.3|7658.3|7671.9|7656.9|51
1646891100000|2022-03-10 05:45:00|7672.3|7657.3|7672.2|7657.2|7672.5|7657.5|7671.1|7656.1|28
1646891400000|2022-03-10 05:50:00|7672.1|7657.1|7671|7656|7672.2|7657.2|7670.6|7655.6|56
1646891700000|2022-03-10 05:55:00|7670.9|7655.9|7671|7656|7671.3|7656.3|7670.5|7655.5|44
1646892000000|2022-03-10 06:00:00|7671.1|7656.1|7668.5|7653.5|7671.8|7656.8|7668.5|7653.5|118
1646892300000|2022-03-10 06:05:00|7668.6|7653.6|7665.5|7650.5|7668.8|7653.8|7664.5|7649.5|165
1646892600000|2022-03-10 06:10:00|7665.4|7650.4|7663.8|7648.8|7665.5|7650.5|7663.1|7648.1|72
1646892900000|2022-03-10 06:15:00|7663.9|7648.9|7664.1|7649.1|7665.3|7650.3|7663.4|7648.4|88
1646893200000|2022-03-10 06:20:00|7664.4|7649.4|7662.9|7647.9|7664.9|7649.9|7662.7|7647.7|47
1646893500000|2022-03-10 06:25:00|7663.1|7648.1|7658.8|7643.8|7663.1|7648.1|7658.7|7643.7|122
1646893800000|2022-03-10 06:30:00|7658.7|7643.7|7658.7|7643.7|7659.1|7644.1|7657|7642|119
1646894100000|2022-03-10 06:35:00|7658.8|7643.8|7660.6|7645.6|7661.8|7646.8|7658.2|7643.2|104
1646894400000|2022-03-10 06:40:00|7660.5|7645.5|7661.3|7646.3|7661.8|7646.8|7660.5|7645.5|50
1646894700000|2022-03-10 06:45:00|7661.2|7646.2|7660.7|7645.7|7661.4|7646.4|7659.9|7644.9|92
1646895000000|2022-03-10 06:50:00|7660.5|7645.5|7662.3|7647.3|7663.3|7648.3|7660.5|7645.5|68
1646895300000|2022-03-10 06:55:00|7662.4|7647.4|7667.1|7652.1|7667.2|7652.2|7662.1|7647.1|161
1646895600000|2022-03-10 07:00:00|7666.8|7651.8|7669.8|7654.8|7672.2|7657.2|7664.8|7649.8|197
1646895900000|2022-03-10 07:05:00|7669.9|7654.9|7670.9|7655.9|7671.5|7656.5|7669.5|7654.5|93
1646896200000|2022-03-10 07:10:00|7670.8|7655.8|7668.2|7653.2|7672.1|7657.1|7668.2|7653.2|139
1646896500000|2022-03-10 07:15:00|7668.3|7653.3|7668.9|7653.9|7670.8|7655.8|7667.9|7652.9|122
1646896800000|2022-03-10 07:20:00|7669|7654|7670.5|7655.5|7670.9|7655.9|7669|7654|128
1646897100000|2022-03-10 07:25:00|7670.4|7655.4|7671.9|7656.9|7673.1|7658.1|7670.2|7655.2|103
1646897400000|2022-03-10 07:30:00|7672|7657|7672.4|7657.4|7672.9|7657.9|7671.5|7656.5|87
1646897700000|2022-03-10 07:35:00|7672.3|7657.3|7673|7658|7673.9|7658.9|7672.3|7657.3|67
1646898000000|2022-03-10 07:40:00|7672.9|7657.9|7670|7655|7672.9|7657.9|7669.2|7654.2|109
1646898300000|2022-03-10 07:45:00|7670.2|7655.2|7670.9|7655.9|7671|7656|7669.6|7654.6|56
1646898600000|2022-03-10 07:50:00|7671|7656|7672.8|7657.8|7672.9|7657.9|7671|7656|89
1646898900000|2022-03-10 07:55:00|7672.6|7657.6|7672.1|7657.1|7672.7|7657.7|7671.8|7656.8|96
1646899200000|2022-03-10 08:00:00|7672|7657|7673.9|7658.9|7674.4|7659.4|7671.9|7656.9|100
1646899500000|2022-03-10 08:05:00|7674|7659|7675.2|7660.2|7676.3|7661.3|7673.8|7658.8|151
1646899800000|2022-03-10 08:10:00|7675.3|7660.3|7679.2|7664.2|7681.5|7666.5|7675.2|7660.2|172
1646900100000|2022-03-10 08:15:00|7679.3|7664.3|7677.2|7662.2|7679.3|7664.3|7677.1|7662.1|140
1646900400000|2022-03-10 08:20:00|7677.4|7662.4|7681.6|7666.6|7681.6|7666.6|7677.4|7662.4|106
1646900700000|2022-03-10 08:25:00|7681.5|7666.5|7684|7669|7686|7671|7681.5|7666.5|143
1646901000000|2022-03-10 08:30:00|7683.9|7668.9|7685.9|7670.9|7686|7671|7682.2|7667.2|120
1646901300000|2022-03-10 08:35:00|7685.8|7670.8|7682.5|7667.5|7685.8|7670.8|7682|7667|80
1646901600000|2022-03-10 08:40:00|7682.4|7667.4|7683.2|7668.2|7684.8|7669.8|7682.2|7667.2|90
1646901900000|2022-03-10 08:45:00|7683.1|7668.1|7681.6|7666.6|7683.3|7668.3|7680.1|7665.1|160
1646902200000|2022-03-10 08:50:00|7681.5|7666.5|7681.9|7666.9|7681.9|7666.9|7680.8|7665.8|68
1646902500000|2022-03-10 08:55:00|7682.1|7667.1|7683.1|7668.1|7683.7|7668.7|7682.1|7667.1|59
1646902800000|2022-03-10 09:00:00|7683|7668|7678.2|7663.2|7683|7668|7673.9|7658.9|363
1646903100000|2022-03-10 09:05:00|7678.1|7663.1|7675.8|7660.8|7680.8|7665.8|7675.7|7660.7|239
1646903400000|2022-03-10 09:10:00|7675.7|7660.7|7673.1|7658.1|7676.1|7661.1|7672.9|7657.9|169
1646903700000|2022-03-10 09:15:00|7673|7658|7673.9|7658.9|7676.1|7661.1|7673|7658|134
1646904000000|2022-03-10 09:20:00|7674|7659|7676.8|7661.8|7677.1|7662.1|7673.9|7658.9|109
1646904300000|2022-03-10 09:25:00|7676.7|7661.7|7674.8|7659.8|7676.7|7661.7|7674|7659|80
1646904600000|2022-03-10 09:30:00|7674.9|7659.9|7675.7|7660.7|7676.2|7661.2|7674.1|7659.1|109
1646904900000|2022-03-10 09:35:00|7675.8|7660.8|7673.2|7658.2|7676|7661|7673|7658|81
1646905200000|2022-03-10 09:40:00|7673.1|7658.1|7672|7657|7673.7|7658.7|7672|7657|90
1646905500000|2022-03-10 09:45:00|7671.9|7656.9|7671.8|7656.8|7672.9|7657.9|7671.8|7656.8|63
1646905800000|2022-03-10 09:50:00|7671.9|7656.9|7678.3|7663.3|7678.3|7663.3|7671.8|7656.8|142
1646906100000|2022-03-10 09:55:00|7678.6|7663.6|7682.1|7667.1|7683.6|7668.6|7672.7|7657.7|347
1646906400000|2022-03-10 10:00:00|7682.3|7667.3|7680.3|7665.3|7682.6|7667.6|7678.5|7663.5|227
1646906700000|2022-03-10 10:05:00|7680.4|7665.4|7686|7671|7686|7671|7680.4|7665.4|115
1646907000000|2022-03-10 10:10:00|7686.1|7671.1|7699.2|7684.2|7699.7|7684.7|7686.1|7671.1|202
1646907300000|2022-03-10 10:15:00|7698.9|7683.9|7694.9|7679.9|7700.4|7685.4|7694.8|7679.8|240
1646907600000|2022-03-10 10:20:00|7694.8|7679.8|7695.2|7680.2|7695.4|7680.4|7690.8|7675.8|207
1646907900000|2022-03-10 10:25:00|7695.3|7680.3|7691.6|7676.6|7695.6|7680.6|7691.2|7676.2|132
1646908200000|2022-03-10 10:30:00|7691.7|7676.7|7690.9|7675.9|7691.9|7676.9|7689.7|7674.7|71
1646908500000|2022-03-10 10:35:00|7691.1|7676.1|7695.1|7680.1|7696.1|7681.1|7691.1|7676.1|135
1646908800000|2022-03-10 10:40:00|7695|7680|7696.9|7681.9|7697.4|7682.4|7693.3|7678.3|132
1646909100000|2022-03-10 10:45:00|7697.1|7682.1|7694.1|7679.1|7699|7684|7693.9|7678.9|148
1646909400000|2022-03-10 10:50:00|7694.3|7679.3|7693|7678|7695.9|7680.9|7693|7678|84
1646909700000|2022-03-10 10:55:00|7693.1|7678.1|7693.8|7678.8|7695.5|7680.5|7692.8|7677.8|132
1646910000000|2022-03-10 11:00:00|7693.9|7678.9|7694.4|7679.4|7694.5|7679.5|7692.8|7677.8|62
1646910300000|2022-03-10 11:05:00|7694.5|7679.5|7695.8|7680.8|7697.5|7682.5|7694.5|7679.5|133
1646910600000|2022-03-10 11:10:00|7696|7681|7693.8|7678.8|7696|7681|7693.2|7678.2|103
1646910900000|2022-03-10 11:15:00|7693.7|7678.7|7694.3|7679.3|7694.7|7679.7|7693.2|7678.2|119
1646911200000|2022-03-10 11:20:00|7694.2|7679.2|7691|7676|7694.9|7679.9|7691|7676|98
1646911500000|2022-03-10 11:25:00|7690.8|7675.8|7689.9|7674.9|7691|7676|7688.8|7673.8|106
1646911800000|2022-03-10 11:30:00|7690|7675|7689.2|7674.2|7693.8|7675|7688.5|7668.8|28
1646912100000|2022-03-10 11:35:00|7689|7674|7688.8|7673.8|7689.1|7674.1|7688.6|7673.6|5
1646912400000|2022-03-10 11:40:00|7689|7674|7689.6|7674.6|7689.6|7674.6|7689|7674|9
1646912700000|2022-03-10 11:45:00|7689.5|7674.5|7690.7|7675.7|7696.7|7676.2|7689.5|7669.7|15
1646913000000|2022-03-10 11:50:00|7695.1|7670.1|7688.1|7673.1|7695.7|7674.4|7686.9|7662.2|94
1646913300000|2022-03-10 11:55:00|7688.6|7673.6|7690.6|7675.6|7691.9|7676.9|7688.6|7673.6|98
1646913600000|2022-03-10 12:00:00|7690.4|7675.4|7690.3|7675.3|7690.7|7675.7|7687.2|7672.2|50
1646913900000|2022-03-10 12:05:00|7690.2|7675.2|7688.7|7673.7|7690.2|7675.2|7688|7673|29
1646914200000|2022-03-10 12:10:00|7688.2|7673.2|7687.1|7672.1|7688.2|7673.2|7687.1|7672.1|10
1646914500000|2022-03-10 12:15:00|7687.2|7672.2|7686.7|7671.7|7687.3|7672.3|7686.7|7671.7|33
1646914800000|2022-03-10 12:20:00|7686.8|7671.8|7686.8|7671.8|7686.8|7671.8|7684.2|7669.2|46
1646915100000|2022-03-10 12:25:00|7686.3|7671.3|7685.8|7670.8|7686.5|7671.5|7684.4|7669.4|45
1646915400000|2022-03-10 12:30:00|7686|7671|7691.2|7676.2|7691.4|7676.4|7685.6|7670.6|90
1646915700000|2022-03-10 12:35:00|7691.1|7676.1|7689.8|7674.8|7691.5|7676.5|7688.6|7673.6|36
1646916000000|2022-03-10 12:40:00|7689.6|7674.6|7694.6|7669.6|7695.4|7679.4|7687.7|7669.5|87
1646916300000|2022-03-10 12:45:00|7694.7|7669.7|7686|7671|7695.4|7672.8|7685.1|7666.5|64
1646916600000|2022-03-10 12:50:00|7685.9|7670.9|7685.1|7670.1|7686.2|7671.2|7684.5|7669.5|29
1646916900000|2022-03-10 12:55:00|7685.2|7670.2|7689.5|7674.5|7689.6|7674.6|7685.2|7670.2|69
1646917200000|2022-03-10 13:00:00|7689.4|7674.4|7686.2|7671.2|7689.4|7674.4|7686|7671|77
1646917500000|2022-03-10 13:05:00|7686.4|7671.4|7686.7|7671.7|7687|7672|7685.9|7670.9|54
1646917800000|2022-03-10 13:10:00|7686.5|7671.5|7686.4|7671.4|7687|7672|7686.4|7671.4|8
1646918100000|2022-03-10 13:15:00|7686.6|7671.6|7686.3|7671.3|7686.7|7671.7|7686.2|7671.2|19
1646918400000|2022-03-10 13:20:00|7686.9|7671.9|7687.6|7672.6|7688.2|7673.2|7686.7|7671.7|44
1646918700000|2022-03-10 13:25:00|7687.7|7672.7|7692.7|7667.7|7693.5|7674.1|7687.7|7665.5|95
1646919000000|2022-03-10 13:30:00|7693.1|7668.1|7687.7|7662.7|7695.4|7670.4|7680.4|7661.4|136
1646919300000|2022-03-10 13:35:00|7688.1|7663.1|7690.9|7665.9|7690.9|7670.3|7680.9|7661.4|122
1646919600000|2022-03-10 13:40:00|7690.5|7665.5|7695.7|7670.7|7696.2|7675.4|7685|7664.9|94
1646919900000|2022-03-10 13:45:00|7695.3|7670.3|7688.8|7673.8|7696|7674.6|7688.8|7667.7|213
1646920200000|2022-03-10 13:50:00|7689.3|7674.3|7695|7670|7696.6|7677.8|7688.7|7668.5|116
1646920500000|2022-03-10 13:55:00|7694.6|7669.6|7691.4|7676.4|7696.4|7678.6|7690.8|7668.3|165
1646920800000|2022-03-10 14:00:00|7696.5|7671.5|7692.7|7677.7|7697.1|7678.8|7691.2|7670.7|68
1646921100000|2022-03-10 14:05:00|7692.8|7677.8|7695.6|7670.6|7696.4|7678|7690|7670.6|48
1646921400000|2022-03-10 14:10:00|7695.7|7670.7|7697|7672|7697.2|7672.2|7695.6|7670.6|40
1646921700000|2022-03-10 14:15:00|7697.1|7672.1|7693.1|7678.1|7697.1|7678.3|7692|7672.1|53
1646922000000|2022-03-10 14:20:00|7693.2|7678.2|7692.8|7677.8|7694|7679|7692.8|7677.8|43
1646922300000|2022-03-10 14:25:00|7692.9|7677.9|7693.4|7678.4|7696.1|7678.4|7692.5|7671.1|12
1646922600000|2022-03-10 14:30:00|7693.3|7678.3|7695.9|7680.9|7699|7681.2|7693|7674|30
1646922900000|2022-03-10 14:35:00|7695.8|7680.8|7696.8|7681.8|7696.8|7681.8|7695.8|7680.8|19
1646923200000|2022-03-10 14:40:00|7696.9|7681.9|7696.3|7681.3|7699.2|7684.2|7696.3|7681.3|73
1646923500000|2022-03-10 14:45:00|7695.9|7680.9|7693.4|7678.4|7699.1|7680.9|7693|7674.1|72
1646923800000|2022-03-10 14:50:00|7693.1|7678.1|7692.1|7677.1|7694.4|7679.4|7692.1|7677.1|21
1646924100000|2022-03-10 14:55:00|7692|7677|7689.5|7674.5|7692|7677|7687.7|7672.7|83
1646924400000|2022-03-10 15:00:00|7689.4|7674.4|7692.3|7667.3|7692.4|7674.4|7685.7|7667|44
1646924700000|2022-03-10 15:05:00|7692.5|7667.5|7692.2|7667.2|7692.5|7667.5|7692|7667|19
1646925000000|2022-03-10 15:10:00|7692.3|7667.3|7691.9|7666.9|7693|7668|7691.9|7666.9|38
1646925300000|2022-03-10 15:15:00|7692.2|7667.2|7679|7654|7692.2|7667.2|7674|7649|164
1646925600000|2022-03-10 15:20:00|7679.1|7654.1|7684.2|7659.2|7685.5|7660.5|7678.4|7653.4|111
1646925900000|2022-03-10 15:25:00|7684.5|7659.5|7685.8|7660.8|7687.1|7662.1|7684.2|7659.2|44
1646926200000|2022-03-10 15:30:00|7685.9|7660.9|7686.9|7671.9|7691.2|7671.9|7682.2|7660.6|87
1646926500000|2022-03-10 15:35:00|7687|7672|7692|7667|7692.3|7672.7|7686.2|7666.4|39
1646926800000|2022-03-10 15:40:00|7691.2|7666.2|7686|7671|7691.5|7671.7|7685.3|7665.3|68
1646927100000|2022-03-10 15:45:00|7685.9|7670.9|7684.1|7669.1|7685.9|7670.9|7683.9|7668.9|64
1646927400000|2022-03-10 15:50:00|7684.4|7669.4|7686.5|7671.5|7687.2|7672.2|7684.4|7669.4|45
1646927700000|2022-03-10 15:55:00|7686.3|7671.3|7686.4|7671.4|7686.8|7671.8|7686.3|7671.3|11
1646928000000|2022-03-10 16:00:00|7686.5|7671.5|7686.7|7671.7|7687.8|7672.8|7686.4|7671.4|34
1646928300000|2022-03-10 16:05:00|7686.6|7671.6|7689|7674|7689|7674|7686.4|7671.4|28
1646928600000|2022-03-10 16:10:00|7689.9|7674.9|7698.5|7673.5|7698.5|7679.3|7689.9|7673.3|77
1646928900000|2022-03-10 16:15:00|7698.6|7673.6|7698.4|7673.4|7699|7674|7698.3|7673.3|8
1646929200000|2022-03-10 16:20:00|7699.3|7674.3|7693.6|7678.6|7700.8|7680.2|7693.6|7674.3|38
1646929500000|2022-03-10 16:25:00|7693.5|7678.5|7694.9|7679.9|7695.3|7680.3|7693|7678|42
1646929800000|2022-03-10 16:30:00|7695|7680|7696.1|7681.1|7698.9|7683.9|7694.9|7679.9|62
1646930100000|2022-03-10 16:35:00|7696.2|7681.2|7695.6|7680.6|7697.3|7682.3|7695.6|7680.6|32
1646930400000|2022-03-10 16:40:00|7695.5|7680.5|7695.6|7680.6|7695.9|7680.9|7695.5|7680.5|15
1646930700000|2022-03-10 16:45:00|7695.5|7680.5|7696.5|7681.5|7696.8|7681.8|7695.5|7680.5|23
1646931000000|2022-03-10 16:50:00|7696.4|7681.4|7696.7|7681.7|7697|7682|7696.3|7681.3|32
1646931300000|2022-03-10 16:55:00|7696.8|7681.8|7696.4|7681.4|7696.8|7681.8|7696.3|7681.3|33
1646931600000|2022-03-10 17:00:00|7696.5|7681.5|7700.4|7675.4|7700.4|7681.5|7696.2|7675.3|22
1646931900000|2022-03-10 17:05:00|7700.3|7675.3|7699.4|7674.4|7701.4|7676.4|7699.3|7674.3|18
1646932200000|2022-03-10 17:10:00|7694.3|7679.3|7693.2|7678.2|7694.4|7679.4|7692.7|7677.7|25
1646932500000|2022-03-10 17:15:00|7692.9|7677.9|7692.7|7677.7|7692.9|7677.9|7692.6|7677.6|9
1646932800000|2022-03-10 17:20:00|7692.6|7677.6|7691.4|7676.4|7692.6|7677.6|7691.2|7676.2|22
1646933100000|2022-03-10 17:25:00|7691.3|7676.3|7690.4|7675.4|7691.8|7676.8|7690.3|7675.3|16
1646933400000|2022-03-10 17:30:00|7690.5|7675.5|7690.6|7675.6|7690.6|7675.6|7690.4|7675.4|14
1646933700000|2022-03-10 17:35:00|7690.7|7675.7|7690.9|7675.9|7691|7676|7690.7|7675.7|18
1646934000000|2022-03-10 17:40:00|7690.4|7675.4|7690.9|7675.9|7690.9|7675.9|7690.2|7675.2|23
1646934300000|2022-03-10 17:45:00|7690.8|7675.8|7690.9|7675.9|7690.9|7675.9|7690.8|7675.8|8
1646934600000|2022-03-10 17:50:00|7690.8|7675.8|7690.9|7675.9|7690.9|7675.9|7690.8|7675.8|2
1646934900000|2022-03-10 17:55:00|7691|7676|7690.6|7675.6|7691|7676|7690.6|7675.6|4
1646935200000|2022-03-10 18:00:00|7690.4|7675.4|7690.8|7675.8|7690.8|7675.8|7690.4|7675.4|12
1646935800000|2022-03-10 18:10:00|7690.7|7675.7|7690.7|7675.7|7690.7|7675.7|7690.6|7675.6|3
1646936100000|2022-03-10 18:15:00|7690.5|7675.5|7690.1|7675.1|7690.5|7675.5|7690|7675|32
1646936400000|2022-03-10 18:20:00|7690.2|7675.2|7695.8|7670.8|7696.4|7676.4|7690.2|7670.8|78
1646936700000|2022-03-10 18:25:00|7690.8|7675.8|7690.5|7675.5|7691.2|7676.2|7690.5|7675.5|29
1646937000000|2022-03-10 18:30:00|7690.4|7675.4|7689.8|7674.8|7690.4|7675.4|7689.7|7674.7|13
1646937300000|2022-03-10 18:35:00|7689.7|7674.7|7689.5|7674.5|7689.7|7674.7|7689.4|7674.4|46
1646937600000|2022-03-10 18:40:00|7689.7|7674.7|7689.7|7674.7|7689.7|7674.7|7689.4|7674.4|76
1646937900000|2022-03-10 18:45:00|7689.6|7674.6|7689.5|7674.5|7689.7|7674.7|7689.4|7674.4|90
1646938200000|2022-03-10 18:50:00|7689.4|7674.4|7689.5|7674.5|7689.7|7674.7|7689.4|7674.4|94
1646938500000|2022-03-10 18:55:00|7689.6|7674.6|7689.7|7674.7|7689.9|7674.9|7689.4|7674.4|88
1646938800000|2022-03-10 19:00:00|7689.6|7674.6|7695.8|7670.8|7695.9|7674.7|7689.3|7670.5|20
1646939100000|2022-03-10 19:05:00|7695.7|7670.7|7695.9|7670.9|7695.9|7670.9|7695.1|7670.1|20
1646939400000|2022-03-10 19:10:00|7695.8|7670.8|7694.4|7669.4|7696.1|7671.1|7694.4|7669.4|20
1646939700000|2022-03-10 19:15:00|7695.5|7670.5|7695.1|7670.1|7695.5|7670.5|7695.1|7670.1|35
1646940000000|2022-03-10 19:20:00|7695.2|7670.2|7694.6|7669.6|7695.2|7670.2|7694.6|7669.6|5
1646940300000|2022-03-10 19:25:00|7694.5|7669.5|7693.2|7668.2|7694.7|7669.7|7693.2|7668.2|66
1646940600000|2022-03-10 19:30:00|7692.2|7667.2|7691.2|7666.2|7692.2|7667.2|7691.1|7666.1|76
1646940900000|2022-03-10 19:35:00|7691.3|7666.3|7691.4|7666.4|7691.6|7666.6|7691.1|7666.1|86
1646941200000|2022-03-10 19:40:00|7691.3|7666.3|7691.7|7666.7|7691.8|7666.8|7691.1|7666.1|40
1646941500000|2022-03-10 19:45:00|7691.6|7666.6|7689.5|7664.5|7691.7|7666.7|7689.3|7664.3|18
1646941800000|2022-03-10 19:50:00|7689.4|7664.4|7687.4|7662.4|7689.7|7664.7|7686.6|7661.6|42
1646942100000|2022-03-10 19:55:00|7687|7662|7687.4|7662.4|7687.4|7662.4|7687|7662|4
1646962200000|2022-03-11 01:30:00|7698.3|7673.3|7698.2|7673.2|7698.3|7673.3|7698.2|7673.2|2
1646962500000|2022-03-11 01:35:00|7697.3|7672.3|7695.6|7670.6|7697.3|7672.3|7695.6|7670.6|14
1646962800000|2022-03-11 01:40:00|7696|7671|7698.2|7673.2|7698.3|7673.3|7696|7671|22
1646963100000|2022-03-11 01:45:00|7698.3|7673.3|7698.5|7673.5|7698.5|7673.5|7698.3|7673.3|5
1646963400000|2022-03-11 01:50:00|7698.9|7673.9|7698.5|7673.5|7699.3|7674.3|7698.4|7673.4|6
1646963700000|2022-03-11 01:55:00|7698.6|7673.6|7698.6|7673.6|7698.6|7673.6|7698.6|7673.6|1
1646964000000|2022-03-11 02:00:00|7698|7673|7698.3|7673.3|7698.3|7673.3|7697.9|7672.9|6
1646964300000|2022-03-11 02:05:00|7698.4|7673.4|7698.8|7673.8|7698.8|7673.8|7698.4|7673.4|5
1646965200000|2022-03-11 02:20:00|7697.2|7672.2|7690.2|7665.2|7697.2|7672.2|7689.9|7664.9|22
1646965500000|2022-03-11 02:25:00|7690.1|7665.1|7692.2|7667.2|7694.6|7669.6|7690.1|7665.1|45
1646965800000|2022-03-11 02:30:00|7693.5|7668.5|7693.1|7668.1|7693.5|7668.5|7693.1|7668.1|10
1646966100000|2022-03-11 02:35:00|7693.2|7668.2|7691.8|7666.8|7693.2|7668.2|7691.8|7666.8|25
1646966400000|2022-03-11 02:40:00|7691.7|7666.7|7691.7|7666.7|7691.7|7666.7|7691.7|7666.7|1
1646966700000|2022-03-11 02:45:00|7692|7667|7691.9|7666.9|7692.1|7667.1|7691.9|7666.9|3
1646967000000|2022-03-11 02:50:00|7691.8|7666.8|7691.7|7666.7|7691.8|7666.8|7691.7|7666.7|2
1646967300000|2022-03-11 02:55:00|7691.9|7666.9|7698.9|7673.9|7698.9|7673.9|7691.9|7666.9|13
1646967600000|2022-03-11 03:00:00|7698.3|7673.3|7696.9|7671.9|7698.6|7673.6|7696.4|7671.4|42
1646967900000|2022-03-11 03:05:00|7696.8|7671.8|7693.8|7668.8|7698|7673|7693.5|7668.5|74
1646968200000|2022-03-11 03:10:00|7693.9|7668.9|7694.5|7669.5|7695.6|7670.6|7693.7|7668.7|59
1646968500000|2022-03-11 03:15:00|7694.6|7669.6|7695.6|7670.6|7695.8|7670.8|7693.9|7668.9|82
1646968800000|2022-03-11 03:20:00|7695.2|7670.2|7695|7670|7695.7|7670.7|7694.7|7669.7|90
1646969100000|2022-03-11 03:25:00|7694.9|7669.9|7694.9|7669.9|7695.7|7670.7|7694.6|7669.6|92
1646969400000|2022-03-11 03:30:00|7695.2|7670.2|7699.1|7674.1|7699.6|7674.6|7694.4|7669.4|109
1646969700000|2022-03-11 03:35:00|7699.5|7674.5|7697.9|7672.9|7699.7|7677.5|7691.7|7671.1|69
1646970000000|2022-03-11 03:40:00|7698.1|7673.1|7698.5|7673.5|7699|7679.3|7693.4|7672.9|35
1646970300000|2022-03-11 03:45:00|7698.6|7673.6|7689.5|7674.5|7698.6|7679.3|7689|7673.6|43
1646970600000|2022-03-11 03:50:00|7689.3|7674.3|7685.8|7670.8|7689.6|7674.6|7684.6|7669.6|69
1646970900000|2022-03-11 03:55:00|7685.7|7670.7|7683.3|7668.3|7690.8|7671.4|7682.3|7661.9|137
1646971200000|2022-03-11 04:00:00|7683.1|7668.1|7678.6|7663.6|7683.1|7668.1|7678.1|7663.1|119
1646971500000|2022-03-11 04:05:00|7678.8|7663.8|7682|7667|7683.1|7668.1|7677.9|7662.9|134
1646971800000|2022-03-11 04:10:00|7681.8|7666.8|7679.6|7664.6|7682.4|7667.4|7678.7|7663.7|54
1646972100000|2022-03-11 04:15:00|7679.5|7664.5|7681|7666|7686|7666.1|7678.8|7659|53
1646972400000|2022-03-11 04:20:00|7680.9|7665.9|7681.9|7666.9|7683.4|7668.4|7680.9|7665.9|67
1646972700000|2022-03-11 04:25:00|7682|7667|7681.9|7666.9|7682.3|7667.3|7681.1|7666.1|59
1646973000000|2022-03-11 04:30:00|7681.8|7666.8|7681.8|7666.8|7684.5|7669.5|7681.7|7666.7|90
1646973300000|2022-03-11 04:35:00|7681.7|7666.7|7680.4|7665.4|7681.8|7666.8|7679.7|7664.7|38
1646973600000|2022-03-11 04:40:00|7680.3|7665.3|7680.7|7665.7|7680.9|7665.9|7680.1|7665.1|20
1646973900000|2022-03-11 04:45:00|7680.8|7665.8|7681|7666|7681.2|7666.2|7680|7665|27
1646974200000|2022-03-11 04:50:00|7680.9|7665.9|7682.7|7667.7|7682.7|7667.7|7680.6|7665.6|41
1646974500000|2022-03-11 04:55:00|7682.9|7667.9|7687.7|7672.7|7691.2|7676.2|7682.8|7667.8|123
1646974800000|2022-03-11 05:00:00|7687.9|7672.9|7689.7|7674.7|7690.4|7675.4|7687.7|7672.7|88
1646975100000|2022-03-11 05:05:00|7689.5|7674.5|7691|7676|7692|7677|7688.4|7673.4|70
1646975400000|2022-03-11 05:10:00|7690.9|7675.9|7690.6|7675.6|7691.1|7676.1|7689.9|7674.9|73
1646975700000|2022-03-11 05:15:00|7690.5|7675.5|7694.7|7679.7|7695.2|7680.2|7690.5|7675.5|76
1646976000000|2022-03-11 05:20:00|7695|7680|7694.2|7679.2|7696.4|7681.4|7693.7|7678.7|131
1646976300000|2022-03-11 05:25:00|7694.1|7679.1|7692.2|7677.2|7695.1|7680.1|7691.3|7676.3|87
1646976600000|2022-03-11 05:30:00|7691.9|7676.9|7690.7|7675.7|7693.3|7678.3|7690.3|7675.3|130
1646976900000|2022-03-11 05:35:00|7690.8|7675.8|7689.1|7674.1|7691.9|7676.9|7688.9|7673.9|109
1646977200000|2022-03-11 05:40:00|7689.2|7674.2|7690.7|7675.7|7691|7676|7688.5|7673.5|57
1646977500000|2022-03-11 05:45:00|7690.5|7675.5|7689.5|7674.5|7690.8|7675.8|7688.9|7673.9|65
1646977800000|2022-03-11 05:50:00|7689.6|7674.6|7690.2|7675.2|7691.3|7676.3|7688.8|7673.8|52
1646978100000|2022-03-11 05:55:00|7690.1|7675.1|7694.8|7679.8|7696.3|7681.3|7689.7|7674.7|97
1646978400000|2022-03-11 06:00:00|7695.3|7680.3|7692.8|7677.8|7697.9|7682.9|7692.5|7677.5|146
1646978700000|2022-03-11 06:05:00|7692.3|7677.3|7691.3|7676.3|7692.8|7677.8|7690.7|7675.7|56
1646979000000|2022-03-11 06:10:00|7691.4|7676.4|7693.1|7678.1|7693.3|7678.3|7691|7676|59
1646979300000|2022-03-11 06:15:00|7693.2|7678.2|7691.7|7676.7|7693.2|7678.2|7690.9|7675.9|44
1646979600000|2022-03-11 06:20:00|7691.9|7676.9|7691.7|7676.7|7691.9|7676.9|7691.1|7676.1|37
1646979900000|2022-03-11 06:25:00|7691.8|7676.8|7691.9|7676.9|7692.5|7677.5|7691.8|7676.8|32
1646980200000|2022-03-11 06:30:00|7692|7677|7693.3|7678.3|7693.8|7678.8|7691.9|7676.9|49
1646980500000|2022-03-11 06:35:00|7693.2|7678.2|7693.2|7678.2|7695.6|7680.6|7692.9|7677.9|98
1646980800000|2022-03-11 06:40:00|7693|7678|7692.7|7677.7|7693.2|7678.2|7692.6|7677.6|58
1646981100000|2022-03-11 06:45:00|7692.8|7677.8|7693.2|7678.2|7693.2|7678.2|7692.1|7677.1|47
1646981400000|2022-03-11 06:50:00|7693.1|7678.1|7692.9|7677.9|7694.4|7679.4|7692.7|7677.7|67
1646981700000|2022-03-11 06:55:00|7692.8|7677.8|7692.8|7677.8|7693.2|7678.2|7692.6|7677.6|54
1646982000000|2022-03-11 07:00:00|7692.7|7677.7|7692.3|7677.3|7693.5|7678.5|7690.6|7675.6|96
1646982300000|2022-03-11 07:05:00|7692.2|7677.2|7692.9|7677.9|7693.3|7678.3|7691.3|7676.3|116
1646982600000|2022-03-11 07:10:00|7693.1|7678.1|7693.1|7678.1|7693.2|7678.2|7691.5|7676.5|92
1646982900000|2022-03-11 07:15:00|7693.3|7678.3|7692.9|7677.9|7694.5|7679.5|7692.8|7677.8|84
1646983200000|2022-03-11 07:20:00|7693|7678|7694.5|7679.5|7694.5|7679.5|7693|7678|64
1646983500000|2022-03-11 07:25:00|7695|7680|7695.2|7680.2|7695.6|7680.6|7694.5|7679.5|88
1646983800000|2022-03-11 07:30:00|7695.1|7680.1|7697.1|7682.1|7699.2|7684.2|7695.1|7680.1|147
1646984100000|2022-03-11 07:35:00|7697|7682|7703.6|7688.6|7703.6|7688.6|7697|7682|159
1646984400000|2022-03-11 07:40:00|7703.7|7688.7|7704|7689|7706.3|7691.3|7702.5|7687.5|169
1646984700000|2022-03-11 07:45:00|7704.1|7689.1|7704.6|7689.6|7704.7|7689.7|7701.5|7686.5|150
1646985000000|2022-03-11 07:50:00|7704.7|7689.7|7704.9|7689.9|7707.9|7692.9|7704.7|7689.7|170
1646985300000|2022-03-11 07:55:00|7704.8|7689.8|7706.2|7691.2|7706.2|7691.2|7702.5|7687.5|133
1646985600000|2022-03-11 08:00:00|7706|7691|7708.4|7693.4|7708.8|7693.8|7703.8|7688.8|182
1646985900000|2022-03-11 08:05:00|7708.3|7693.3|7715.4|7700.4|7715.7|7700.7|7707.1|7692.1|237
1646986200000|2022-03-11 08:10:00|7715.3|7700.3|7720.5|7705.5|7722|7707|7713.3|7698.3|262
1646986500000|2022-03-11 08:15:00|7720.6|7705.6|7716.1|7701.1|7720.6|7705.6|7714.3|7699.3|247
1646986800000|2022-03-11 08:20:00|7715.8|7700.8|7713.2|7698.2|7716.4|7701.4|7711.9|7696.9|210
1646987100000|2022-03-11 08:25:00|7713.1|7698.1|7714.2|7699.2|7715.6|7700.6|7713.1|7698.1|176
1646987400000|2022-03-11 08:30:00|7714.1|7699.1|7713.2|7698.2|7714.2|7699.2|7711.8|7696.8|95
1646987700000|2022-03-11 08:35:00|7713.3|7698.3|7715.4|7700.4|7716.1|7701.1|7711.9|7696.9|109
1646988000000|2022-03-11 08:40:00|7715.3|7700.3|7712.2|7697.2|7716|7701|7711.9|7696.9|106
1646988300000|2022-03-11 08:45:00|7712.1|7697.1|7709|7694|7712.3|7697.3|7709|7694|156
1646988600000|2022-03-11 08:50:00|7708.9|7693.9|7707.8|7692.8|7710|7695|7706.6|7691.6|139
1646988900000|2022-03-11 08:55:00|7707.7|7692.7|7707.2|7692.2|7708|7693|7706.4|7691.4|140
1646989200000|2022-03-11 09:00:00|7707.3|7692.3|7710.8|7695.8|7713.8|7698.8|7707.3|7692.3|164
1646989500000|2022-03-11 09:05:00|7710.6|7695.6|7711.2|7696.2|7711.3|7696.3|7710.1|7695.1|101
1646989800000|2022-03-11 09:10:00|7711.3|7696.3|7713.1|7698.1|7713.4|7698.4|7710.2|7695.2|129
1646990100000|2022-03-11 09:15:00|7712.9|7697.9|7713.3|7698.3|7715.6|7700.6|7712.6|7697.6|206
1646990400000|2022-03-11 09:20:00|7712.4|7697.4|7707.9|7692.9|7713.1|7698.1|7707.8|7692.8|148
1646990700000|2022-03-11 09:25:00|7707.6|7692.6|7709.3|7694.3|7709.3|7694.3|7706.4|7691.4|125
1646991000000|2022-03-11 09:30:00|7709.4|7694.4|7712.1|7697.1|7713.2|7698.2|7709.3|7694.3|173
1646991300000|2022-03-11 09:35:00|7712.2|7697.2|7711.8|7696.8|7714.6|7699.6|7710.7|7695.7|127
1646991600000|2022-03-11 09:40:00|7711.7|7696.7|7710.4|7695.4|7711.7|7696.7|7709.4|7694.4|168
1646991900000|2022-03-11 09:45:00|7710.8|7695.8|7709.6|7694.6|7712.9|7697.9|7709.5|7694.5|148
1646992200000|2022-03-11 09:50:00|7709.7|7694.7|7707.3|7692.3|7709.8|7694.8|7707.3|7692.3|80
1646992500000|2022-03-11 09:55:00|7707.4|7692.4|7710.2|7695.2|7711.1|7696.1|7707.3|7692.3|160
1646992800000|2022-03-11 10:00:00|7710.1|7695.1|7707.3|7692.3|7710.9|7695.9|7707.1|7692.1|111
1646993100000|2022-03-11 10:05:00|7707.2|7692.2|7710.6|7695.6|7710.8|7695.8|7705.7|7690.7|106
1646993400000|2022-03-11 10:10:00|7710.5|7695.5|7710.1|7695.1|7711.9|7696.9|7709.7|7694.7|66
1646993700000|2022-03-11 10:15:00|7710|7695|7709.2|7694.2|7711.6|7696.6|7709|7694|87
1646994000000|2022-03-11 10:20:00|7709.1|7694.1|7706.3|7691.3|7709.7|7694.7|7706.3|7691.3|62
1646994300000|2022-03-11 10:25:00|7706.4|7691.4|7707|7692|7708.3|7693.3|7706.4|7691.4|91
1646994600000|2022-03-11 10:30:00|7706.8|7691.8|7707.1|7692.1|7708.6|7693.6|7706.6|7691.6|67
1646994900000|2022-03-11 10:35:00|7707.2|7692.2|7707.5|7692.5|7708.5|7693.5|7705.7|7690.7|62
1646995200000|2022-03-11 10:40:00|7707.4|7692.4|7708|7693|7708.3|7693.3|7706.3|7691.3|63
1646995500000|2022-03-11 10:45:00|7708.1|7693.1|7708.2|7693.2|7708.4|7693.4|7707.2|7692.2|70
1646995800000|2022-03-11 10:50:00|7708.3|7693.3|7709.1|7694.1|7709.7|7694.7|7708.3|7693.3|53
1646996100000|2022-03-11 10:55:00|7709|7694|7713.6|7698.6|7714.8|7699.8|7709|7694|101
1646996400000|2022-03-11 11:00:00|7713.7|7698.7|7711|7696|7713.9|7698.9|7710.5|7695.5|59
1646996700000|2022-03-11 11:05:00|7711.1|7696.1|7711|7696|7712.3|7697.3|7710|7695|43
1646997000000|2022-03-11 11:10:00|7710.7|7695.7|7709.9|7694.9|7711.3|7696.3|7709.9|7694.9|47
1646997300000|2022-03-11 11:15:00|7709.4|7694.4|7708.3|7693.3|7709.4|7694.4|7708.1|7693.1|54
1646997600000|2022-03-11 11:20:00|7708.6|7693.6|7697.1|7682.1|7708.8|7693.8|7697|7682|150
1646997900000|2022-03-11 11:25:00|7697.2|7682.2|7690.4|7675.4|7697.2|7682.2|7686.1|7671.1|377
1646998200000|2022-03-11 11:30:00|7690.5|7675.5|7688.8|7673.8|7692.7|7677.7|7688.8|7673.8|84
1646998500000|2022-03-11 11:35:00|7688.9|7673.9|7685.3|7670.3|7694|7673.9|7683.3|7665.2|90
1646998800000|2022-03-11 11:40:00|7685.2|7670.2|7685.6|7670.6|7686.2|7671.2|7683.2|7668.2|44
1646999100000|2022-03-11 11:45:00|7685.5|7670.5|7681.9|7666.9|7685.7|7670.7|7679.7|7664.7|74
1646999400000|2022-03-11 11:50:00|7682.1|7667.1|7686|7671|7687.6|7672.6|7681.9|7666.9|46
1646999700000|2022-03-11 11:55:00|7685.6|7670.6|7688|7673|7688.6|7673.6|7683.2|7668.2|132
1647000000000|2022-03-11 12:00:00|7687.6|7672.6|7687.3|7672.3|7688.8|7673.8|7687.2|7672.2|61
1647000300000|2022-03-11 12:05:00|7687.6|7672.6|7686.7|7671.7|7688.4|7673.4|7686.6|7671.6|99
1647000600000|2022-03-11 12:10:00|7686.6|7671.6|7687.5|7672.5|7688.6|7673.6|7686.6|7671.6|156
1647000900000|2022-03-11 12:15:00|7687.4|7672.4|7686.6|7671.6|7688.1|7673.1|7685.3|7670.3|111
1647001200000|2022-03-11 12:20:00|7686.5|7671.5|7684.6|7669.6|7686.6|7671.6|7683.9|7668.9|56
1647001500000|2022-03-11 12:25:00|7684.7|7669.7|7683.9|7668.9|7685.4|7670.4|7683.9|7668.9|124
1647001800000|2022-03-11 12:30:00|7684|7669|7683.1|7668.1|7684.5|7669.5|7683|7668|83
1647002100000|2022-03-11 12:35:00|7682.9|7667.9|7686.2|7671.2|7686.6|7671.6|7682.9|7667.9|80
1647002400000|2022-03-11 12:40:00|7686.1|7671.1|7688.4|7673.4|7688.4|7673.4|7686.1|7671.1|42
1647002700000|2022-03-11 12:45:00|7688.3|7673.3|7692.5|7677.5|7692.5|7677.5|7687.7|7672.7|36
1647003000000|2022-03-11 12:50:00|7692.4|7677.4|7696.7|7681.7|7696.7|7681.7|7691.2|7676.2|179
1647003300000|2022-03-11 12:55:00|7696.9|7681.9|7694.3|7679.3|7700.9|7685.9|7693.3|7678.3|174
1647003600000|2022-03-11 13:00:00|7694.4|7679.4|7692.2|7677.2|7694.4|7679.4|7691.5|7676.5|99
1647003900000|2022-03-11 13:05:00|7692|7677|7692.5|7677.5|7693.3|7678.3|7692|7677|65
1647004200000|2022-03-11 13:10:00|7692.8|7677.8|7692.8|7677.8|7694.4|7679.4|7692.4|7677.4|99
1647004500000|2022-03-11 13:15:00|7692.6|7677.6|7692.7|7677.7|7693.1|7678.1|7692.4|7677.4|43
1647004800000|2022-03-11 13:20:00|7692.8|7677.8|7694.6|7679.6|7694.8|7679.8|7691.7|7676.7|74
1647005100000|2022-03-11 13:25:00|7694.7|7679.7|7693.6|7678.6|7694.8|7679.8|7691.7|7676.7|77
1647005400000|2022-03-11 13:30:00|7693.5|7678.5|7693|7678|7693.8|7678.8|7692|7677|98
1647005700000|2022-03-11 13:35:00|7692.8|7677.8|7692.2|7677.2|7693|7678|7692.2|7677.2|56
1647006000000|2022-03-11 13:40:00|7692.4|7677.4|7691.6|7676.6|7692.7|7677.7|7691.5|7676.5|87
1647006300000|2022-03-11 13:45:00|7691.4|7676.4|7690.7|7675.7|7691.9|7676.9|7690.7|7675.7|47
1647006600000|2022-03-11 13:50:00|7690.9|7675.9|7693|7678|7693|7678|7690.9|7675.9|51
1647006900000|2022-03-11 13:55:00|7693.1|7678.1|7692.2|7677.2|7693.4|7678.4|7691.7|7676.7|95
1647007200000|2022-03-11 14:00:00|7692.1|7677.1|7691.8|7676.8|7697.1|7677.1|7690.6|7671.1|55
1647007500000|2022-03-11 14:05:00|7691.9|7676.9|7691|7676|7691.9|7676.9|7690.8|7675.8|36
1647007800000|2022-03-11 14:10:00|7690.8|7675.8|7691.3|7676.3|7691.9|7676.9|7690.6|7675.6|38
1647008100000|2022-03-11 14:15:00|7691.4|7676.4|7691.8|7676.8|7691.9|7676.9|7690.8|7675.8|59
1647008400000|2022-03-11 14:20:00|7691.7|7676.7|7692.8|7677.8|7693.6|7678.6|7691.1|7676.1|63
1647008700000|2022-03-11 14:25:00|7692.4|7677.4|7694.7|7679.7|7695.2|7680.2|7692.4|7677.4|55
1647009000000|2022-03-11 14:30:00|7694.6|7679.6|7693.9|7678.9|7694.6|7679.6|7692|7677|134
1647009300000|2022-03-11 14:35:00|7694|7679|7694.9|7679.9|7695.5|7680.5|7693.5|7678.5|62
1647009600000|2022-03-11 14:40:00|7694.6|7679.6|7694.6|7679.6|7694.8|7679.8|7694.6|7679.6|23
1647009900000|2022-03-11 14:45:00|7693.7|7678.7|7694|7679|7694.5|7679.5|7693.6|7678.6|33
1647010200000|2022-03-11 14:50:00|7693.9|7678.9|7694.1|7679.1|7694.6|7679.6|7693.8|7678.8|79
1647010500000|2022-03-11 14:55:00|7694.2|7679.2|7693.8|7678.8|7694.9|7679.9|7693.6|7678.6|83
1647010800000|2022-03-11 15:00:00|7693.7|7678.7|7693.8|7678.8|7694.7|7679.7|7693.7|7678.7|22
1647011100000|2022-03-11 15:05:00|7693.5|7678.5|7698.4|7683.4|7698.4|7683.4|7693.5|7678.5|57
1647011400000|2022-03-11 15:10:00|7697.9|7682.9|7700.9|7685.9|7704|7685.9|7697.5|7677|108
1647011700000|2022-03-11 15:15:00|7701|7686|7700.3|7685.3|7701.3|7686.3|7699.8|7684.8|136
1647012000000|2022-03-11 15:20:00|7700.4|7685.4|7701.6|7686.6|7701.8|7686.8|7700.1|7685.1|51
1647012300000|2022-03-11 15:25:00|7701.8|7686.8|7702.2|7687.2|7707.8|7687.5|7701.7|7682.8|26
1647012600000|2022-03-11 15:30:00|7702.1|7687.1|7700.6|7685.6|7702.2|7687.2|7700.3|7685.3|80
1647012900000|2022-03-11 15:35:00|7700.5|7685.5|7703.9|7688.9|7704|7689|7699.7|7684.7|43
1647013200000|2022-03-11 15:40:00|7704|7689|7711|7686|7711.1|7691.5|7704|7685.5|53
1647013500000|2022-03-11 15:45:00|7710.9|7685.9|7707|7692|7711.4|7692.1|7706.7|7685.1|49
1647013800000|2022-03-11 15:50:00|7706.9|7691.9|7708|7693|7714.5|7694|7706.6|7688.9|55
1647014100000|2022-03-11 15:55:00|7707.8|7692.8|7705.3|7690.3|7707.8|7692.8|7705|7690|68
1647014400000|2022-03-11 16:00:00|7705.2|7690.2|7706.8|7691.8|7706.8|7691.8|7704.5|7689.5|38
1647014700000|2022-03-11 16:05:00|7706.9|7691.9|7711.5|7696.5|7712.3|7696.6|7706.8|7686.6|66
1647015000000|2022-03-11 16:10:00|7711.4|7696.4|7714|7699|7714.5|7699.5|7710.5|7695.5|82
1647015300000|2022-03-11 16:15:00|7713.9|7698.9|7713.1|7698.1|7716.6|7701.6|7712.9|7697.9|69
1647015600000|2022-03-11 16:20:00|7713.2|7698.2|7714.5|7699.5|7719.6|7699.8|7713.2|7693.3|55
1647015900000|2022-03-11 16:25:00|7714.4|7699.4|7722.9|7697.9|7723.2|7702.6|7714.1|7697.3|70
1647016200000|2022-03-11 16:30:00|7723|7698|7723.2|7698.2|7724.3|7699.3|7722.3|7697.3|60
1647016500000|2022-03-11 16:35:00|7723.1|7698.1|7715|7700|7723.2|7702|7714.4|7696.9|63
1647016800000|2022-03-11 16:40:00|7715.2|7700.2|7715.3|7700.3|7716.2|7701.2|7714.1|7699.1|74
1647017100000|2022-03-11 16:45:00|7715.4|7700.4|7715.9|7700.9|7715.9|7700.9|7714.9|7699.9|57
1647017400000|2022-03-11 16:50:00|7716|7701|7716.1|7701.1|7716.9|7701.9|7716|7701|69
1647017700000|2022-03-11 16:55:00|7715.9|7700.9|7716.6|7701.6|7716.6|7701.6|7715.8|7700.8|39
1647018000000|2022-03-11 17:00:00|7721.4|7696.4|7722.1|7697.1|7724.5|7699.5|7721.4|7696.4|83
1647018300000|2022-03-11 17:05:00|7722.2|7697.2|7722.8|7697.8|7722.9|7697.9|7721.8|7696.8|32
1647018600000|2022-03-11 17:10:00|7722.9|7697.9|7721.8|7696.8|7722.9|7697.9|7721.8|7696.8|44
1647018900000|2022-03-11 17:15:00|7722.3|7697.3|7717.6|7702.6|7722.4|7703|7717.2|7697.3|18
1647019200000|2022-03-11 17:20:00|7717.7|7702.7|7718.3|7703.3|7718.4|7703.4|7717.5|7702.5|44
1647019500000|2022-03-11 17:25:00|7718.4|7703.4|7718.3|7703.3|7718.4|7703.4|7718.2|7703.2|9
1647019800000|2022-03-11 17:30:00|7718.4|7703.4|7718.2|7703.2|7718.4|7703.4|7718.2|7703.2|51
1647020100000|2022-03-11 17:35:00|7718.3|7703.3|7718.2|7703.2|7718.4|7703.4|7718.1|7703.1|35
1647020400000|2022-03-11 17:40:00|7718.1|7703.1|7717.5|7702.5|7718.2|7703.2|7717.4|7702.4|60
1647020700000|2022-03-11 17:45:00|7717.6|7702.6|7717.3|7702.3|7717.8|7702.8|7716.9|7701.9|39
1647021000000|2022-03-11 17:50:00|7717.4|7702.4|7717.7|7702.7|7718.5|7703.5|7717.1|7702.1|62
1647021300000|2022-03-11 17:55:00|7717.8|7702.8|7717.9|7702.9|7717.9|7702.9|7717.3|7702.3|34
1647021600000|2022-03-11 18:00:00|7718|7703|7718.4|7703.4|7718.5|7703.5|7718|7703|85
1647021900000|2022-03-11 18:05:00|7718.3|7703.3|7719.1|7704.1|7719.1|7704.1|7718|7703|63
1647022200000|2022-03-11 18:10:00|7719|7704|7719|7704|7719.1|7704.1|7719|7704|13
1647022500000|2022-03-11 18:15:00|7719.1|7704.1|7719.2|7704.2|7719.8|7704.8|7719|7704|135
1647022800000|2022-03-11 18:20:00|7719.1|7704.1|7719|7704|7719.8|7704.8|7718.6|7703.6|168
1647023100000|2022-03-11 18:25:00|7718.9|7703.9|7720.2|7705.2|7720.7|7705.7|7718.7|7703.7|111
1647023400000|2022-03-11 18:30:00|7720.1|7705.1|7720.3|7705.3|7720.5|7705.5|7720.1|7705.1|25
1647023700000|2022-03-11 18:35:00|7720.4|7705.4|7720.7|7705.7|7721|7706|7720.3|7705.3|21
1647024000000|2022-03-11 18:40:00|7720.8|7705.8|7720.5|7705.5|7720.8|7705.8|7720.5|7705.5|44
1647024300000|2022-03-11 18:45:00|7720.6|7705.6|7720.3|7705.3|7720.6|7705.6|7720.2|7705.2|55
1647024600000|2022-03-11 18:50:00|7720.2|7705.2|7724|7699|7724.2|7705.5|7718.9|7699|98
1647024900000|2022-03-11 18:55:00|7724.1|7699.1|7724.1|7699.1|7724.1|7699.1|7723.9|7698.9|51
1647025200000|2022-03-11 19:00:00|7724|7699|7723|7698|7724.1|7699.1|7723|7698|40
1647025500000|2022-03-11 19:05:00|7723.1|7698.1|7718|7703|7723.1|7703.1|7717.9|7698.1|17
1647025800000|2022-03-11 19:10:00|7717.9|7702.9|7719.1|7704.1|7720.9|7705.9|7717.9|7702.9|47
1647026100000|2022-03-11 19:15:00|7724|7699|7724|7699|7724|7699|7723.9|7698.9|13
1647026400000|2022-03-11 19:20:00|7723.9|7698.9|7723.7|7698.7|7724|7699|7723.7|7698.7|26
1647026700000|2022-03-11 19:25:00|7723.8|7698.8|7723.8|7698.8|7723.9|7698.9|7723.6|7698.6|87
1647027000000|2022-03-11 19:30:00|7723.7|7698.7|7719.8|7704.8|7724.2|7704.9|7719|7698.4|64
1647027300000|2022-03-11 19:35:00|7719.9|7704.9|7723.7|7698.7|7724.5|7705.6|7719.3|7698.6|43
1647027600000|2022-03-11 19:40:00|7723.6|7698.6|7723.8|7698.8|7723.8|7698.8|7723.4|7698.4|23
1647027900000|2022-03-11 19:45:00|7723.7|7698.7|7725.9|7700.9|7726.1|7701.1|7723.7|7698.7|57
1647028200000|2022-03-11 19:50:00|7725.8|7700.8|7725.8|7700.8|7725.9|7700.9|7725.8|7700.8|9
1647028500000|2022-03-11 19:55:00|7725.9|7700.9|7726.3|7701.3|7726.4|7701.4|7725.9|7700.9|10
1647028800000|2022-03-11 20:00:00|7726.4|7701.4|7728.2|7703.2|7728.5|7703.5|7724.6|7699.6|44
1647029100000|2022-03-11 20:05:00|7728.1|7703.1|7727|7702|7728.8|7703.8|7726.9|7701.9|24
1647029400000|2022-03-11 20:10:00|7728.1|7703.1|7729.8|7704.8|7730|7705|7727.5|7702.5|34
1647029700000|2022-03-11 20:15:00|7729.9|7704.9|7729.8|7704.8|7730.1|7705.1|7729.8|7704.8|25
1647030000000|2022-03-11 20:20:00|7728.3|7703.3|7730|7705|7730|7705|7728.3|7703.3|12
1647030300000|2022-03-11 20:25:00|7730.4|7705.4|7731.4|7706.4|7732.6|7707.6|7729.1|7704.1|25
1647030600000|2022-03-11 20:30:00|7731.3|7706.3|7732.1|7707.1|7732.1|7707.1|7731.3|7706.3|11
1647030900000|2022-03-11 20:35:00|7732|7707|7731.5|7706.5|7732|7707|7730.9|7705.9|9
1647031200000|2022-03-11 20:40:00|7731.6|7706.6|7732.1|7707.1|7732.1|7707.1|7731.5|7706.5|10
1647031500000|2022-03-11 20:45:00|7732.2|7707.2|7731.3|7706.3|7732.2|7707.2|7730.9|7705.9|17
1647031800000|2022-03-11 20:50:00|7731.1|7706.1|7730.8|7705.8|7731.1|7706.1|7730.8|7705.8|8
1647032100000|2022-03-11 20:55:00|7730.7|7705.7|7726.8|7711.8|7730.7|7712.3|7726.5|7705.6|18
1647221400000|2022-03-14 01:30:00|7727.7|7702.7|7727.7|7702.7|7727.7|7702.7|7727.7|7702.7|1
1647222000000|2022-03-14 01:40:00|7728.9|7703.9|7729.5|7704.5|7730.6|7705.6|7725.6|7700.6|44
1647222300000|2022-03-14 01:45:00|7729.4|7704.4|7728.1|7703.1|7729.8|7704.8|7728|7703|24
1647222600000|2022-03-14 01:50:00|7728|7703|7730|7705|7730.1|7705.1|7728|7703|5
1647222900000|2022-03-14 01:55:00|7730.1|7705.1|7730.1|7705.1|7730.1|7705.1|7730.1|7705.1|1
1647223200000|2022-03-14 02:00:00|7730|7705|7730|7705|7730|7705|7730|7705|1
1647223800000|2022-03-14 02:10:00|7727.2|7702.2|7723.3|7698.3|7727.2|7702.2|7719.5|7694.5|18
1647224100000|2022-03-14 02:15:00|7723.4|7698.4|7724.1|7699.1|7724.1|7699.1|7721.3|7696.3|12
1647225000000|2022-03-14 02:30:00|7724.2|7699.2|7724.3|7699.3|7724.3|7699.3|7724.2|7699.2|2
1647225300000|2022-03-14 02:35:00|7724.4|7699.4|7729.8|7704.8|7729.8|7704.8|7724.4|7699.4|3
1647225600000|2022-03-14 02:40:00|7725.7|7700.7|7726.3|7701.3|7726.3|7701.3|7725.7|7700.7|3
1647225900000|2022-03-14 02:45:00|7724.4|7699.4|7726|7701|7726|7701|7722.7|7697.7|6
1647226500000|2022-03-14 02:55:00|7723.6|7698.6|7717.8|7692.8|7723.6|7698.6|7717.8|7692.8|11
1647226800000|2022-03-14 03:00:00|7717.9|7692.9|7719.9|7694.9|7720.2|7695.2|7717.8|7692.8|12
1647227100000|2022-03-14 03:05:00|7720.3|7695.3|7720.3|7695.3|7720.3|7695.3|7719.9|7694.9|12
1647227400000|2022-03-14 03:10:00|7721.8|7696.8|7723.1|7698.1|7723.1|7698.1|7721.8|7696.8|5
1647227700000|2022-03-14 03:15:00|7723.3|7698.3|7722.2|7697.2|7723.3|7698.3|7722.2|7697.2|5
1647228300000|2022-03-14 03:25:00|7722.5|7697.5|7723.1|7698.1|7723.1|7698.1|7722.5|7697.5|3
1647228600000|2022-03-14 03:30:00|7722.4|7697.4|7725.2|7700.2|7727.4|7702.4|7722|7697|73
1647228900000|2022-03-14 03:35:00|7725.4|7700.4|7718.3|7703.3|7726.3|7704.8|7715.2|7699.1|70
1647229200000|2022-03-14 03:40:00|7718.2|7703.2|7717.9|7702.9|7719.4|7704.4|7713.7|7698.7|76
1647229500000|2022-03-14 03:45:00|7718.1|7703.1|7715|7700|7719.6|7704.6|7714.1|7699.1|132
1647229800000|2022-03-14 03:50:00|7715.1|7700.1|7717.3|7702.3|7721|7706|7715.1|7700.1|118
1647230100000|2022-03-14 03:55:00|7717.4|7702.4|7714.9|7699.9|7718.5|7703.5|7714.6|7699.6|80
1647230400000|2022-03-14 04:00:00|7715|7700|7716.3|7701.3|7717|7702|7714.7|7699.7|49
1647230700000|2022-03-14 04:05:00|7716.1|7701.1|7714.1|7699.1|7716.1|7701.1|7713.7|7698.7|74
1647231000000|2022-03-14 04:10:00|7714.3|7699.3|7716.8|7701.8|7721.5|7706.5|7713.6|7698.6|167
1647231300000|2022-03-14 04:15:00|7716.9|7701.9|7714.6|7699.6|7716.9|7701.9|7713.4|7698.4|56
1647231600000|2022-03-14 04:20:00|7714.7|7699.7|7714.3|7699.3|7715.1|7700.1|7713.3|7698.3|81
1647231900000|2022-03-14 04:25:00|7714.1|7699.1|7713|7698|7715.5|7700.5|7712.8|7697.8|61
1647232200000|2022-03-14 04:30:00|7712.9|7697.9|7711.5|7696.5|7715.3|7700.3|7711.5|7696.5|56
1647232500000|2022-03-14 04:35:00|7711.2|7696.2|7711.6|7696.6|7712.4|7697.4|7710.4|7695.4|51
1647232800000|2022-03-14 04:40:00|7711.7|7696.7|7707.9|7692.9|7711.7|7696.7|7707.4|7692.4|71
1647233100000|2022-03-14 04:45:00|7707.8|7692.8|7706|7691|7707.8|7692.8|7705.7|7690.7|72
1647233400000|2022-03-14 04:50:00|7705.9|7690.9|7700.5|7685.5|7705.9|7690.9|7699.7|7684.7|124
1647233700000|2022-03-14 04:55:00|7700.2|7685.2|7700.9|7685.9|7702|7687|7699.7|7684.7|179
1647234000000|2022-03-14 05:00:00|7701|7686|7701.9|7686.9|7704.1|7689.1|7700.8|7685.8|161
1647234300000|2022-03-14 05:05:00|7701.6|7686.6|7701.2|7686.2|7704.3|7689.3|7701.1|7686.1|136
1647234600000|2022-03-14 05:10:00|7701.3|7686.3|7702|7687|7702.8|7687.8|7700.7|7685.7|94
1647234900000|2022-03-14 05:15:00|7701.9|7686.9|7702.8|7687.8|7704.6|7689.6|7701.9|7686.9|77
1647235200000|2022-03-14 05:20:00|7702.9|7687.9|7703.4|7688.4|7705.3|7690.3|7702.7|7687.7|99
1647235500000|2022-03-14 05:25:00|7703.3|7688.3|7703.8|7688.8|7704.5|7689.5|7702.8|7687.8|47
1647235800000|2022-03-14 05:30:00|7703.7|7688.7|7703.9|7688.9|7704.5|7689.5|7703|7688|73
1647236100000|2022-03-14 05:35:00|7704|7689|7707.6|7692.6|7709.9|7694.9|7704|7689|137
1647236400000|2022-03-14 05:40:00|7707.5|7692.5|7706.4|7691.4|7707.9|7692.9|7705.5|7690.5|138
1647236700000|2022-03-14 05:45:00|7706.3|7691.3|7708.4|7693.4|7708.6|7693.6|7705.5|7690.5|102
1647237000000|2022-03-14 05:50:00|7708.6|7693.6|7712.1|7697.1|7712.6|7697.6|7708.4|7693.4|155
1647237300000|2022-03-14 05:55:00|7711.9|7696.9|7714.4|7699.4|7715.4|7700.4|7711.3|7696.3|156
1647237600000|2022-03-14 06:00:00|7714.8|7699.8|7712.4|7697.4|7716.4|7701.4|7711.3|7696.3|175
1647237900000|2022-03-14 06:05:00|7712.3|7697.3|7713.7|7698.7|7714.8|7699.8|7711.4|7696.4|122
1647238200000|2022-03-14 06:10:00|7713.8|7698.8|7713|7698|7714|7699|7711.8|7696.8|79
1647238500000|2022-03-14 06:15:00|7712.9|7697.9|7710.2|7695.2|7713|7698|7710.2|7695.2|81
1647238800000|2022-03-14 06:20:00|7710.1|7695.1|7710.2|7695.2|7711.1|7696.1|7710|7695|74
1647239100000|2022-03-14 06:25:00|7710.1|7695.1|7709.4|7694.4|7710.5|7695.5|7708|7693|69
1647239400000|2022-03-14 06:30:00|7709.3|7694.3|7708|7693|7709.8|7694.8|7707.5|7692.5|91
1647239700000|2022-03-14 06:35:00|7707.8|7692.8|7707.1|7692.1|7708.9|7693.9|7706.4|7691.4|191
1647240000000|2022-03-14 06:40:00|7707|7692|7709.7|7694.7|7709.9|7694.9|7706.6|7691.6|84
1647240300000|2022-03-14 06:45:00|7709.8|7694.8|7708.3|7693.3|7710.8|7695.8|7707.1|7692.1|158
1647240600000|2022-03-14 06:50:00|7708.4|7693.4|7711.3|7696.3|7712.2|7697.2|7708.4|7693.4|154
1647240900000|2022-03-14 06:55:00|7711.6|7696.6|7712.2|7697.2|7714.7|7699.7|7711|7696|182
1647241200000|2022-03-14 07:00:00|7712.3|7697.3|7708.8|7693.8|7713.8|7698.8|7708.4|7693.4|206
1647241500000|2022-03-14 07:05:00|7709.1|7694.1|7709.4|7694.4|7712.4|7697.4|7708.9|7693.9|175
1647241800000|2022-03-14 07:10:00|7709.6|7694.6|7714.7|7699.7|7715.5|7700.5|7709.6|7694.6|176
1647242100000|2022-03-14 07:15:00|7714.8|7699.8|7715.3|7700.3|7717.8|7702.8|7713.8|7698.8|189
1647242400000|2022-03-14 07:20:00|7715.4|7700.4|7712|7697|7715.6|7700.6|7711.8|7696.8|170
1647242700000|2022-03-14 07:25:00|7712.4|7697.4|7710.7|7695.7|7713.7|7698.7|7710.4|7695.4|140
1647243000000|2022-03-14 07:30:00|7710.8|7695.8|7710|7695|7711.2|7696.2|7708.7|7693.7|116
1647243300000|2022-03-14 07:35:00|7709.9|7694.9|7709.7|7694.7|7710.7|7695.7|7708.4|7693.4|94
1647243600000|2022-03-14 07:40:00|7709.8|7694.8|7709.8|7694.8|7710.4|7695.4|7709.4|7694.4|87
1647243900000|2022-03-14 07:45:00|7709.7|7694.7|7709.3|7694.3|7710.8|7695.8|7709.2|7694.2|78
1647244200000|2022-03-14 07:50:00|7709.7|7694.7|7709.3|7694.3|7710.2|7695.2|7709.2|7694.2|62
1647244500000|2022-03-14 07:55:00|7709.1|7694.1|7709.2|7694.2|7710|7695|7707.6|7692.6|127
1647244800000|2022-03-14 08:00:00|7709.1|7694.1|7709.7|7694.7|7710.2|7695.2|7708.7|7693.7|113
1647245100000|2022-03-14 08:05:00|7709.6|7694.6|7708.5|7693.5|7711.8|7696.8|7708.4|7693.4|150
1647245400000|2022-03-14 08:10:00|7708.6|7693.6|7709.5|7694.5|7709.5|7694.5|7707.6|7692.6|143
1647245700000|2022-03-14 08:15:00|7709.3|7694.3|7709.3|7694.3|7710.8|7695.8|7708.3|7693.3|108
1647246000000|2022-03-14 08:20:00|7709.4|7694.4|7706.5|7691.5|7709.4|7694.4|7704.6|7689.6|116
1647246300000|2022-03-14 08:25:00|7706.6|7691.6|7705.9|7690.9|7708.4|7693.4|7705.9|7690.9|147
1647246600000|2022-03-14 08:30:00|7706|7691|7706.4|7691.4|7707.3|7692.3|7705.8|7690.8|87
1647246900000|2022-03-14 08:35:00|7706.5|7691.5|7706|7691|7707|7692|7704.7|7689.7|94
1647247200000|2022-03-14 08:40:00|7705.7|7690.7|7705.5|7690.5|7706.2|7691.2|7705.2|7690.2|82
1647247500000|2022-03-14 08:45:00|7705.4|7690.4|7704.5|7689.5|7705.5|7690.5|7704|7689|103
1647247800000|2022-03-14 08:50:00|7704.4|7689.4|7703|7688|7704.4|7689.4|7701.8|7686.8|152
1647248100000|2022-03-14 08:55:00|7702.8|7687.8|7701.6|7686.6|7703.6|7688.6|7701.5|7686.5|115
1647248400000|2022-03-14 09:00:00|7701.7|7686.7|7704.6|7689.6|7705.1|7690.1|7701.7|7686.7|74
1647248700000|2022-03-14 09:05:00|7704.8|7689.8|7704|7689|7706|7691|7703.9|7688.9|81
1647249000000|2022-03-14 09:10:00|7703.9|7688.9|7702.9|7687.9|7704|7689|7702.3|7687.3|109
1647249300000|2022-03-14 09:15:00|7703|7688|7710|7695|7714.1|7699.1|7702.9|7687.9|274
1647249600000|2022-03-14 09:20:00|7710.1|7695.1|7705.4|7690.4|7710.2|7695.2|7702.6|7687.6|175
1647249900000|2022-03-14 09:25:00|7705.3|7690.3|7707.8|7692.8|7707.8|7692.8|7703.6|7688.6|117
1647250200000|2022-03-14 09:30:00|7707.7|7692.7|7705.8|7690.8|7708.9|7693.9|7704.8|7689.8|127
1647250500000|2022-03-14 09:35:00|7706.1|7691.1|7704.9|7689.9|7707.9|7692.9|7704.9|7689.9|111
1647250800000|2022-03-14 09:40:00|7705|7690|7707.3|7692.3|7707.8|7692.8|7704.9|7689.9|118
1647251100000|2022-03-14 09:45:00|7707.6|7692.6|7704.4|7689.4|7707.7|7692.7|7704|7689|100
1647251400000|2022-03-14 09:50:00|7704.5|7689.5|7704.6|7689.6|7707.9|7692.9|7703.9|7688.9|143
1647251700000|2022-03-14 09:55:00|7704.8|7689.8|7702.7|7687.7|7705.2|7690.2|7702.3|7687.3|122
1647252000000|2022-03-14 10:00:00|7702.6|7687.6|7700.7|7685.7|7702.9|7687.9|7700.4|7685.4|105
1647252300000|2022-03-14 10:05:00|7700.8|7685.8|7701.3|7686.3|7702.1|7687.1|7700.6|7685.6|72
1647252600000|2022-03-14 10:10:00|7701.4|7686.4|7700.1|7685.1|7702|7687|7699|7684|90
1647252900000|2022-03-14 10:15:00|7700.2|7685.2|7695.5|7680.5|7700.4|7685.4|7695.5|7680.5|101
1647253200000|2022-03-14 10:20:00|7695.6|7680.6|7695.9|7680.9|7696.3|7681.3|7694|7679|119
1647253500000|2022-03-14 10:25:00|7695.8|7680.8|7696.8|7681.8|7696.8|7681.8|7694.2|7679.2|72
1647253800000|2022-03-14 10:30:00|7697|7682|7697.3|7682.3|7697.6|7682.6|7695.6|7680.6|67
1647254100000|2022-03-14 10:35:00|7697.8|7682.8|7699.3|7684.3|7699.9|7684.9|7697.8|7682.8|83
1647254400000|2022-03-14 10:40:00|7699.2|7684.2|7699.9|7684.9|7700.8|7685.8|7698.4|7683.4|54
1647254700000|2022-03-14 10:45:00|7700|7685|7701|7686|7701.5|7686.5|7699.9|7684.9|77
1647255000000|2022-03-14 10:50:00|7701.2|7686.2|7701.5|7686.5|7702.4|7687.4|7700.9|7685.9|86
1647255300000|2022-03-14 10:55:00|7701.8|7686.8|7701.5|7686.5|7702.1|7687.1|7700.9|7685.9|49
1647255600000|2022-03-14 11:00:00|7701.4|7686.4|7702.4|7687.4|7702.5|7687.5|7700.5|7685.5|60
1647255900000|2022-03-14 11:05:00|7702.5|7687.5|7703.2|7688.2|7703.3|7688.3|7701.4|7686.4|78
1647256200000|2022-03-14 11:10:00|7703.3|7688.3|7702.8|7687.8|7704.6|7689.6|7702.5|7687.5|39
1647256500000|2022-03-14 11:15:00|7702.9|7687.9|7703.1|7688.1|7703.2|7688.2|7702|7687|44
1647256800000|2022-03-14 11:20:00|7703.2|7688.2|7703.1|7688.1|7704.1|7689.1|7702.8|7687.8|77
1647257100000|2022-03-14 11:25:00|7703|7688|7703.9|7688.9|7704.2|7689.2|7702.9|7687.9|108
1647257400000|2022-03-14 11:30:00|7703.6|7688.6|7703.8|7688.8|7703.9|7688.9|7703.4|7688.4|19
1647257700000|2022-03-14 11:35:00|7703.9|7688.9|7703.8|7688.8|7703.9|7688.9|7703.8|7688.8|2
1647258000000|2022-03-14 11:40:00|7703.9|7688.9|7704.5|7689.5|7704.5|7689.5|7703.9|7688.9|6
1647258300000|2022-03-14 11:45:00|7705|7690|7705.4|7690.4|7705.9|7690.9|7704.7|7689.7|27
1647258600000|2022-03-14 11:50:00|7705.5|7690.5|7705.5|7690.5|7706|7691|7705.4|7690.4|39
1647258900000|2022-03-14 11:55:00|7705.6|7690.6|7710.8|7695.8|7711.2|7696.2|7705.6|7690.6|127
1647259200000|2022-03-14 12:00:00|7711|7696|7707.7|7692.7|7711.2|7696.2|7707.6|7692.6|50
1647259500000|2022-03-14 12:05:00|7707.6|7692.6|7703|7688|7707.6|7692.6|7703|7688|59
1647259800000|2022-03-14 12:10:00|7703.2|7688.2|7703.2|7688.2|7704.5|7689.5|7702.2|7687.2|79
1647260100000|2022-03-14 12:15:00|7703.4|7688.4|7703.8|7688.8|7705|7690|7702.4|7687.4|55
1647260400000|2022-03-14 12:20:00|7703.7|7688.7|7703.4|7688.4|7704|7689|7702.9|7687.9|22
1647260700000|2022-03-14 12:25:00|7704|7689|7703.2|7688.2|7704|7689|7702.4|7687.4|10
1647261000000|2022-03-14 12:30:00|7702.2|7687.2|7703.2|7688.2|7703.2|7688.2|7702.2|7687.2|55
1647261300000|2022-03-14 12:35:00|7703.1|7688.1|7705|7690|7705.2|7690.2|7702.9|7687.9|63
1647261600000|2022-03-14 12:40:00|7704.9|7689.9|7704.8|7689.8|7705|7690|7704.4|7689.4|27
1647261900000|2022-03-14 12:45:00|7704.9|7689.9|7705.3|7690.3|7706.2|7691.2|7704.8|7689.8|61
1647262200000|2022-03-14 12:50:00|7705.4|7690.4|7708.1|7693.1|7709|7694|7705.2|7690.2|78
1647262500000|2022-03-14 12:55:00|7708.2|7693.2|7706.5|7691.5|7709|7694|7704.8|7689.8|67
1647262800000|2022-03-14 13:00:00|7706.6|7691.6|7707.1|7692.1|7707.6|7692.6|7706.4|7691.4|38
1647263100000|2022-03-14 13:05:00|7707|7692|7705.9|7690.9|7713.6|7693|7705.8|7685.7|73
1647263400000|2022-03-14 13:10:00|7706|7691|7712.7|7687.7|7712.8|7692.3|7705.9|7686.3|98
1647263700000|2022-03-14 13:15:00|7712.8|7687.8|7706.5|7691.5|7712.8|7691.7|7706.5|7686.1|36
1647264000000|2022-03-14 13:20:00|7706.6|7691.6|7706.5|7691.5|7706.7|7691.7|7706.3|7691.3|68
1647264300000|2022-03-14 13:25:00|7706.3|7691.3|7706.8|7691.8|7707.1|7692.1|7705.8|7690.8|45
1647264600000|2022-03-14 13:30:00|7706.8|7691.8|7709.4|7694.4|7711.3|7696.3|7706.6|7691.6|87
1647264900000|2022-03-14 13:35:00|7709.6|7694.6|7709.6|7694.6|7710.3|7695.3|7709.1|7694.1|45
1647265200000|2022-03-14 13:40:00|7715|7690|7713.8|7688.8|7715|7690|7713.5|7688.5|51
1647265500000|2022-03-14 13:45:00|7713.6|7688.6|7713.2|7688.2|7713.8|7693.4|7707.1|7688|75
1647265800000|2022-03-14 13:50:00|7713.1|7688.1|7711.8|7686.8|7713.2|7688.2|7711.5|7686.5|74
1647266100000|2022-03-14 13:55:00|7711.7|7686.7|7706.4|7691.4|7712.3|7691.9|7706.4|7686.7|53
1647266400000|2022-03-14 14:00:00|7706.7|7691.7|7707.5|7692.5|7707.9|7692.9|7706.6|7691.6|45
1647266700000|2022-03-14 14:05:00|7707.4|7692.4|7705.5|7690.5|7707.5|7692.5|7704.9|7689.9|60
1647267000000|2022-03-14 14:10:00|7705.7|7690.7|7704.3|7689.3|7705.7|7690.7|7704|7689|49
1647267300000|2022-03-14 14:15:00|7704|7689|7701.6|7686.6|7704.1|7689.1|7700.3|7685.3|53
1647267600000|2022-03-14 14:20:00|7701.5|7686.5|7699.9|7684.9|7701.6|7686.6|7699.7|7684.7|70
1647267900000|2022-03-14 14:25:00|7699.8|7684.8|7694|7679|7700|7685|7693.9|7678.9|80
1647268200000|2022-03-14 14:30:00|7694.1|7679.1|7696.1|7681.1|7696.1|7681.1|7693.4|7678.4|90
1647268500000|2022-03-14 14:35:00|7696|7681|7697.2|7682.2|7697.2|7682.2|7695.6|7680.6|48
1647268800000|2022-03-14 14:40:00|7697.1|7682.1|7702.5|7687.5|7703|7688|7696.2|7681.2|74
1647269100000|2022-03-14 14:45:00|7702.6|7687.6|7703.2|7688.2|7704.4|7689.4|7702.6|7687.6|56
1647269400000|2022-03-14 14:50:00|7703.1|7688.1|7695.6|7680.6|7703.2|7688.2|7695.6|7680.6|77
1647269700000|2022-03-14 14:55:00|7695.5|7680.5|7696.8|7681.8|7697.1|7682.1|7695.5|7680.5|42
1647270000000|2022-03-14 15:00:00|7696.9|7681.9|7697.1|7682.1|7697.4|7682.4|7696.6|7681.6|46
1647270300000|2022-03-14 15:05:00|7697.2|7682.2|7697.8|7682.8|7698.1|7683.1|7697.2|7682.2|37
1647270600000|2022-03-14 15:10:00|7697.7|7682.7|7698|7683|7698.9|7683.9|7697.7|7682.7|26
1647270900000|2022-03-14 15:15:00|7697.9|7682.9|7697.9|7682.9|7698.3|7683.3|7697.4|7682.4|21
1647271200000|2022-03-14 15:20:00|7697.8|7682.8|7696.6|7681.6|7698.6|7683.6|7696.6|7681.6|42
1647271500000|2022-03-14 15:25:00|7696.7|7681.7|7697.4|7682.4|7697.5|7682.5|7695|7680|52
1647271800000|2022-03-14 15:30:00|7697.3|7682.3|7696.9|7681.9|7697.4|7682.4|7696.2|7681.2|62
1647272100000|2022-03-14 15:35:00|7696.8|7681.8|7695.7|7680.7|7696.8|7681.8|7694.7|7679.7|26
1647272400000|2022-03-14 15:40:00|7695.8|7680.8|7697.1|7682.1|7697.2|7682.2|7695.7|7680.7|54
1647272700000|2022-03-14 15:45:00|7697.2|7682.2|7700.1|7685.1|7700.1|7685.1|7697|7682|70
1647273000000|2022-03-14 15:50:00|7700.2|7685.2|7699.5|7684.5|7700.4|7685.4|7699.4|7684.4|33
1647273300000|2022-03-14 15:55:00|7699.6|7684.6|7697.7|7682.7|7703.4|7686|7697.3|7678.1|112
1647273600000|2022-03-14 16:00:00|7697.8|7682.8|7700.5|7675.5|7700.5|7682.9|7694.9|7675.3|72
1647273900000|2022-03-14 16:05:00|7700.4|7675.4|7696.8|7681.8|7700.8|7681.9|7695.8|7675.3|23
1647274200000|2022-03-14 16:10:00|7696.7|7681.7|7696.8|7681.8|7696.9|7681.9|7696.5|7681.5|19
1647274500000|2022-03-14 16:15:00|7696.7|7681.7|7696.3|7681.3|7696.8|7681.8|7696.1|7681.1|43
1647274800000|2022-03-14 16:20:00|7696.2|7681.2|7694.6|7679.6|7696.3|7681.3|7694.5|7679.5|32
1647275100000|2022-03-14 16:25:00|7694.5|7679.5|7693.7|7678.7|7695.9|7680.9|7693.7|7678.7|37
1647275400000|2022-03-14 16:30:00|7693.6|7678.6|7695.4|7680.4|7695.4|7680.4|7692.5|7677.5|48
1647275700000|2022-03-14 16:35:00|7695.5|7680.5|7695.5|7680.5|7695.5|7680.5|7695.2|7680.2|26
1647276000000|2022-03-14 16:40:00|7695.4|7680.4|7695.8|7680.8|7695.8|7680.8|7695.4|7680.4|37
1647276300000|2022-03-14 16:45:00|7695.6|7680.6|7696.9|7681.9|7697.1|7682.1|7695.1|7680.1|62
1647276600000|2022-03-14 16:50:00|7697.5|7682.5|7698.7|7683.7|7699.6|7684.6|7697|7682|42
1647276900000|2022-03-14 16:55:00|7699|7684|7701.6|7686.6|7705.2|7686.9|7698.4|7678.6|91
1647277200000|2022-03-14 17:00:00|7701.5|7686.5|7703.2|7688.2|7704.8|7689.8|7701.4|7686.4|76
1647277500000|2022-03-14 17:05:00|7703.1|7688.1|7701.8|7686.8|7703.2|7688.2|7701.7|7686.7|48
1647277800000|2022-03-14 17:10:00|7701.9|7686.9|7702.1|7687.1|7703.7|7688.7|7701.6|7686.6|24
1647278100000|2022-03-14 17:15:00|7702.2|7687.2|7700.9|7685.9|7702.2|7687.2|7700.8|7685.8|33
1647278400000|2022-03-14 17:20:00|7700.8|7685.8|7698.8|7683.8|7701.7|7686.7|7698.8|7683.8|31
1647278700000|2022-03-14 17:25:00|7698.7|7683.7|7699.2|7684.2|7699.2|7684.2|7698.7|7683.7|25
1647279000000|2022-03-14 17:30:00|7699.1|7684.1|7700.3|7685.3|7700.3|7685.3|7699|7684|75
1647279300000|2022-03-14 17:35:00|7700.2|7685.2|7700.5|7685.5|7700.6|7685.6|7700.2|7685.2|10
1647279600000|2022-03-14 17:40:00|7700.6|7685.6|7704.6|7689.6|7704.7|7689.7|7700.5|7685.5|26
1647279900000|2022-03-14 17:45:00|7704.8|7689.8|7704.8|7689.8|7705.4|7690.4|7704.2|7689.2|24
1647280200000|2022-03-14 17:50:00|7704.7|7689.7|7704.2|7689.2|7704.7|7689.7|7703.7|7688.7|30
1647280500000|2022-03-14 17:55:00|7704.1|7689.1|7704|7689|7704.4|7689.4|7703.9|7688.9|35
1647280800000|2022-03-14 18:00:00|7704.1|7689.1|7704.1|7689.1|7704.8|7689.8|7703.2|7688.2|32
1647281100000|2022-03-14 18:05:00|7704|7689|7703.3|7688.3|7704.3|7689.3|7703.3|7688.3|22
1647281400000|2022-03-14 18:10:00|7703.5|7688.5|7704.1|7689.1|7704.2|7689.2|7703.4|7688.4|17
1647281700000|2022-03-14 18:15:00|7704|7689|7703.8|7688.8|7704.3|7689.3|7703.1|7688.1|34
1647282000000|2022-03-14 18:20:00|7704|7689|7704.4|7689.4|7704.6|7689.6|7703.4|7688.4|52
1647282300000|2022-03-14 18:25:00|7704.3|7689.3|7705.6|7690.6|7705.6|7690.6|7704.2|7689.2|64
1647282600000|2022-03-14 18:30:00|7705.5|7690.5|7705.6|7690.6|7705.6|7690.6|7705.5|7690.5|12
1647282900000|2022-03-14 18:35:00|7705.5|7690.5|7705.5|7690.5|7705.6|7690.6|7705.5|7690.5|3
1647283200000|2022-03-14 18:40:00|7705.4|7690.4|7705.3|7690.3|7705.5|7690.5|7705.3|7690.3|86
1647283500000|2022-03-14 18:45:00|7705.4|7690.4|7705.8|7690.8|7705.8|7690.8|7705.4|7690.4|15
1647283800000|2022-03-14 18:50:00|7705.7|7690.7|7705.8|7690.8|7705.8|7690.8|7705.7|7690.7|2
1647284100000|2022-03-14 18:55:00|7705.7|7690.7|7705.6|7690.6|7705.7|7690.7|7705.5|7690.5|12
1647284400000|2022-03-14 19:00:00|7705.4|7690.4|7705.3|7690.3|7706|7691|7705.2|7690.2|42
1647284700000|2022-03-14 19:05:00|7705.2|7690.2|7705.1|7690.1|7705.7|7690.7|7705.1|7690.1|22
1647285000000|2022-03-14 19:10:00|7705.2|7690.2|7705|7690|7705.2|7690.2|7704.7|7689.7|19
1647285300000|2022-03-14 19:15:00|7704.9|7689.9|7705.3|7690.3|7705.7|7690.7|7704.9|7689.9|13
1647285600000|2022-03-14 19:20:00|7705.4|7690.4|7705.2|7690.2|7705.4|7690.4|7705.2|7690.2|5
1647285900000|2022-03-14 19:25:00|7705.3|7690.3|7705.9|7690.9|7705.9|7690.9|7705.1|7690.1|14
1647286200000|2022-03-14 19:30:00|7705.8|7690.8|7708.4|7693.4|7708.8|7693.8|7705.8|7690.8|21
1647286500000|2022-03-14 19:35:00|7708.5|7693.5|7706|7691|7708.5|7693.5|7706|7691|21
1647286800000|2022-03-14 19:40:00|7706.1|7691.1|7706.6|7691.6|7711.6|7691.6|7706.1|7686.1|11
1647287100000|2022-03-14 19:45:00|7706.7|7691.7|7708.1|7683.1|7710.5|7691.7|7704.4|7681.6|151
1647287400000|2022-03-14 19:50:00|7708|7683|7709.8|7684.8|7709.8|7684.8|7707.2|7682.2|30
1647287700000|2022-03-14 19:55:00|7709.7|7684.7|7709.6|7684.6|7709.9|7684.9|7709.5|7684.5|15
1647307800000|2022-03-15 01:30:00|7714.6|7689.6|7712.1|7687.1|7718.3|7693.3|7710.1|7685.1|24
1647308100000|2022-03-15 01:35:00|7711.7|7686.7|7712.1|7687.1|7712.1|7687.1|7711.1|7686.1|8
1647308400000|2022-03-15 01:40:00|7712|7687|7711.4|7686.4|7712.4|7687.4|7711|7686|24
1647309000000|2022-03-15 01:50:00|7711.6|7686.6|7712.5|7687.5|7712.8|7687.8|7711.6|7686.6|21
1647309300000|2022-03-15 01:55:00|7712.4|7687.4|7709.8|7684.8|7712.4|7687.4|7709.8|7684.8|31
1647309600000|2022-03-15 02:00:00|7710.2|7685.2|7710.4|7685.4|7710.6|7685.6|7710.2|7685.2|5
1647309900000|2022-03-15 02:05:00|7710.2|7685.2|7710.3|7685.3|7710.3|7685.3|7710.2|7685.2|2
1647310200000|2022-03-15 02:10:00|7710.2|7685.2|7706.5|7681.5|7710.2|7685.2|7706.2|7681.2|37
1647310500000|2022-03-15 02:15:00|7707|7682|7707.3|7682.3|7707.4|7682.4|7707|7682|13
1647310800000|2022-03-15 02:20:00|7707.4|7682.4|7707.6|7682.6|7707.7|7682.7|7707.4|7682.4|5
1647311100000|2022-03-15 02:25:00|7707.7|7682.7|7707.8|7682.8|7707.8|7682.8|7707.7|7682.7|2
1647311400000|2022-03-15 02:30:00|7707.9|7682.9|7708.3|7683.3|7708.4|7683.4|7707.9|7682.9|9
1647311700000|2022-03-15 02:35:00|7708.2|7683.2|7703.4|7678.4|7708.2|7683.2|7703.1|7678.1|31
1647312000000|2022-03-15 02:40:00|7703.3|7678.3|7699.7|7674.7|7703.5|7678.5|7698.3|7673.3|43
1647312300000|2022-03-15 02:45:00|7700|7675|7700.2|7675.2|7700.4|7675.4|7699.5|7674.5|29
1647312600000|2022-03-15 02:50:00|7700.1|7675.1|7700.1|7675.1|7700.2|7675.2|7699.9|7674.9|8
1647312900000|2022-03-15 02:55:00|7700.3|7675.3|7700|7675|7700.6|7675.6|7699.7|7674.7|16
1647313200000|2022-03-15 03:00:00|7699.9|7674.9|7699.9|7674.9|7700|7675|7699.6|7674.6|27
1647313500000|2022-03-15 03:05:00|7699.8|7674.8|7699.1|7674.1|7700|7675|7699.1|7674.1|19
1647313800000|2022-03-15 03:10:00|7699.2|7674.2|7699.1|7674.1|7699.5|7674.5|7699.1|7674.1|7
1647314100000|2022-03-15 03:15:00|7699.2|7674.2|7698|7673|7699.2|7674.2|7697.9|7672.9|10
1647314400000|2022-03-15 03:20:00|7698.1|7673.1|7697.4|7672.4|7698.9|7673.9|7697.3|7672.3|24
1647314700000|2022-03-15 03:25:00|7697.5|7672.5|7698|7673|7698.2|7673.2|7697.4|7672.4|50
1647315000000|2022-03-15 03:30:00|7697.9|7672.9|7695.5|7670.5|7698.1|7673.1|7694.8|7669.8|123
1647315300000|2022-03-15 03:35:00|7695.6|7670.6|7690|7675|7696.3|7677.6|7690|7670.5|65
1647315600000|2022-03-15 03:40:00|7690.2|7675.2|7689.1|7674.1|7691.2|7676.2|7688.1|7673.1|79
1647315900000|2022-03-15 03:45:00|7689.2|7674.2|7691|7676|7691|7676|7689.2|7674.2|60
1647316200000|2022-03-15 03:50:00|7691.1|7676.1|7691.1|7676.1|7691.6|7676.6|7690.7|7675.7|29
1647316500000|2022-03-15 03:55:00|7691|7676|7690.8|7675.8|7691.1|7676.1|7689.7|7674.7|77
1647316800000|2022-03-15 04:00:00|7691|7676|7688|7673|7691.7|7676.7|7687.7|7672.7|94
1647317100000|2022-03-15 04:05:00|7687.9|7672.9|7687.1|7672.1|7688.6|7673.6|7686.1|7671.1|99
1647317400000|2022-03-15 04:10:00|7687.2|7672.2|7687.5|7672.5|7690.8|7675.8|7686.8|7671.8|109
1647317700000|2022-03-15 04:15:00|7687.7|7672.7|7685|7670|7688|7673|7684.9|7669.9|83
1647318000000|2022-03-15 04:20:00|7685.1|7670.1|7684.5|7669.5|7685.7|7670.7|7683.8|7668.8|65
1647318300000|2022-03-15 04:25:00|7684.4|7669.4|7685.2|7670.2|7686.8|7671.8|7682.9|7667.9|128
1647318600000|2022-03-15 04:30:00|7685.3|7670.3|7681|7666|7685.3|7670.3|7678.8|7663.8|172
1647318900000|2022-03-15 04:35:00|7681.2|7666.2|7678.8|7663.8|7681.4|7666.4|7677.9|7662.9|118
1647319200000|2022-03-15 04:40:00|7678.7|7663.7|7680.3|7665.3|7681.2|7666.2|7678.2|7663.2|73
1647319500000|2022-03-15 04:45:00|7680.4|7665.4|7682.2|7667.2|7683.4|7668.4|7680.1|7665.1|99
1647319800000|2022-03-15 04:50:00|7682.3|7667.3|7684.3|7669.3|7684.4|7669.4|7681.2|7666.2|93
1647320100000|2022-03-15 04:55:00|7684.2|7669.2|7685.4|7670.4|7686.2|7671.2|7683.3|7668.3|93
1647320400000|2022-03-15 05:00:00|7685.3|7670.3|7683.3|7668.3|7685.6|7670.6|7683|7668|98
1647320700000|2022-03-15 05:05:00|7683.2|7668.2|7682.8|7667.8|7683.6|7668.6|7681.2|7666.2|154
1647321000000|2022-03-15 05:10:00|7682.7|7667.7|7682.3|7667.3|7683.2|7668.2|7680.4|7665.4|128
1647321300000|2022-03-15 05:15:00|7682.2|7667.2|7685.2|7670.2|7685.3|7670.3|7682.2|7667.2|70
1647321600000|2022-03-15 05:20:00|7685.3|7670.3|7685.5|7670.5|7685.9|7670.9|7684.5|7669.5|68
1647321900000|2022-03-15 05:25:00|7685.4|7670.4|7683.9|7668.9|7685.7|7670.7|7683.8|7668.8|42
1647322200000|2022-03-15 05:30:00|7684|7669|7688.4|7673.4|7688.6|7673.6|7684|7669|97
1647322500000|2022-03-15 05:35:00|7688.3|7673.3|7689.6|7674.6|7690|7675|7687.3|7672.3|51
1647322800000|2022-03-15 05:40:00|7688.9|7673.9|7690.4|7675.4|7690.8|7675.8|7688|7673|73
1647323100000|2022-03-15 05:45:00|7690.5|7675.5|7689.8|7674.8|7692.2|7677.2|7689.8|7674.8|82
1647323400000|2022-03-15 05:50:00|7689.9|7674.9|7691.2|7676.2|7691.2|7676.2|7689.9|7674.9|81
1647323700000|2022-03-15 05:55:00|7691.6|7676.6|7690.5|7675.5|7691.6|7676.6|7690.1|7675.1|58
1647324000000|2022-03-15 06:00:00|7690.6|7675.6|7692.6|7677.6|7694|7679|7690.2|7675.2|97
1647324300000|2022-03-15 06:05:00|7692.7|7677.7|7694.1|7679.1|7695|7680|7691.9|7676.9|85
1647324600000|2022-03-15 06:10:00|7694|7679|7693|7678|7694.2|7679.2|7692.7|7677.7|142
1647324900000|2022-03-15 06:15:00|7692.9|7677.9|7697.4|7682.4|7698.5|7683.5|7692.9|7677.9|203
1647325200000|2022-03-15 06:20:00|7698.2|7683.2|7695|7680|7698.4|7683.4|7694.1|7679.1|104
1647325500000|2022-03-15 06:25:00|7695.2|7680.2|7693.6|7678.6|7695.7|7680.7|7692.9|7677.9|105
1647325800000|2022-03-15 06:30:00|7693.5|7678.5|7694|7679|7694.1|7679.1|7692.9|7677.9|126
1647326100000|2022-03-15 06:35:00|7694.2|7679.2|7693.4|7678.4|7696.2|7681.2|7692.2|7677.2|115
1647326400000|2022-03-15 06:40:00|7693.2|7678.2|7693.1|7678.1|7693.6|7678.6|7692.9|7677.9|54
1647326700000|2022-03-15 06:45:00|7693|7678|7692.7|7677.7|7693.6|7678.6|7692.4|7677.4|67
1647327000000|2022-03-15 06:50:00|7692.6|7677.6|7693.2|7678.2|7694|7679|7692.1|7677.1|87
1647327300000|2022-03-15 06:55:00|7693.4|7678.4|7694|7679|7694.7|7679.7|7692.7|7677.7|73
1647327600000|2022-03-15 07:00:00|7694.3|7679.3|7694.9|7679.9|7695.2|7680.2|7692.9|7677.9|149
1647327900000|2022-03-15 07:05:00|7695|7680|7693.6|7678.6|7696.7|7681.7|7693.1|7678.1|102
1647328200000|2022-03-15 07:10:00|7693.7|7678.7|7699.7|7684.7|7699.8|7684.8|7693.3|7678.3|189
1647328500000|2022-03-15 07:15:00|7699.8|7684.8|7699.9|7684.9|7700.6|7685.6|7698.5|7683.5|125
1647328800000|2022-03-15 07:20:00|7700|7685|7694.7|7679.7|7700|7685|7691.8|7676.8|222
1647329100000|2022-03-15 07:25:00|7694.8|7679.8|7696.4|7681.4|7698.4|7683.4|7693.1|7678.1|203
1647329400000|2022-03-15 07:30:00|7696.6|7681.6|7697.2|7682.2|7698.4|7683.4|7694.9|7679.9|220
1647329700000|2022-03-15 07:35:00|7697.1|7682.1|7696.3|7681.3|7697.3|7682.3|7695|7680|138
1647330000000|2022-03-15 07:40:00|7696.2|7681.2|7695.2|7680.2|7698.8|7683.8|7695|7680|151
1647330300000|2022-03-15 07:45:00|7694.8|7679.8|7696.1|7681.1|7700.4|7685.4|7694.7|7679.7|199
1647330600000|2022-03-15 07:50:00|7696|7681|7695|7680|7696.8|7681.8|7694.5|7679.5|153
1647330900000|2022-03-15 07:55:00|7695.3|7680.3|7695.4|7680.4|7695.6|7680.6|7694.2|7679.2|114
1647331200000|2022-03-15 08:00:00|7695.3|7680.3|7696.8|7681.8|7697.8|7682.8|7695.3|7680.3|97
1647331500000|2022-03-15 08:05:00|7696.7|7681.7|7695|7680|7697.4|7682.4|7693.6|7678.6|142
1647331800000|2022-03-15 08:10:00|7694.9|7679.9|7696.6|7681.6|7698.4|7683.4|7694.3|7679.3|180
1647332100000|2022-03-15 08:15:00|7696.5|7681.5|7699.5|7684.5|7700.4|7685.4|7696.3|7681.3|168
1647332400000|2022-03-15 08:20:00|7699.4|7684.4|7696.3|7681.3|7700.3|7685.3|7696.3|7681.3|152
1647332700000|2022-03-15 08:25:00|7696.6|7681.6|7700.2|7685.2|7700.9|7685.9|7696.5|7681.5|145
1647333000000|2022-03-15 08:30:00|7700.3|7685.3|7705.4|7690.4|7706.8|7691.8|7700.3|7685.3|157
1647333300000|2022-03-15 08:35:00|7705.6|7690.6|7706.9|7691.9|7708.4|7693.4|7705.4|7690.4|179
1647333600000|2022-03-15 08:40:00|7707|7692|7707.4|7692.4|7707.6|7692.6|7704.6|7689.6|131
1647333900000|2022-03-15 08:45:00|7707.5|7692.5|7709.7|7694.7|7712.6|7697.6|7707.5|7692.5|207
1647334200000|2022-03-15 08:50:00|7709.8|7694.8|7705.7|7690.7|7711.3|7696.3|7705.4|7690.4|167
1647334500000|2022-03-15 08:55:00|7705.8|7690.8|7707.2|7692.2|7708.5|7693.5|7705.3|7690.3|100
1647334800000|2022-03-15 09:00:00|7707.3|7692.3|7707.1|7692.1|7707.9|7692.9|7703.6|7688.6|123
1647335100000|2022-03-15 09:05:00|7707.2|7692.2|7708.9|7693.9|7710|7695|7706.5|7691.5|118
1647335400000|2022-03-15 09:10:00|7708.8|7693.8|7708.8|7693.8|7711.2|7696.2|7708.2|7693.2|110
1647335700000|2022-03-15 09:15:00|7709|7694|7710.8|7695.8|7711.8|7696.8|7708.8|7693.8|94
1647336000000|2022-03-15 09:20:00|7710.9|7695.9|7708.3|7693.3|7711.2|7696.2|7708.1|7693.1|83
1647336300000|2022-03-15 09:25:00|7708|7693|7707.5|7692.5|7708.3|7693.3|7707|7692|71
1647336600000|2022-03-15 09:30:00|7707.6|7692.6|7706.4|7691.4|7708.5|7693.5|7705.8|7690.8|83
1647336900000|2022-03-15 09:35:00|7706|7691|7708.4|7693.4|7709.5|7694.5|7706|7691|51
1647337200000|2022-03-15 09:40:00|7708.3|7693.3|7705.8|7690.8|7708.4|7693.4|7705.8|7690.8|74
1647337500000|2022-03-15 09:45:00|7706|7691|7706.4|7691.4|7707.2|7692.2|7705.4|7690.4|62
1647337800000|2022-03-15 09:50:00|7706.6|7691.6|7706|7691|7706.9|7691.9|7705.7|7690.7|77
1647338100000|2022-03-15 09:55:00|7705.9|7690.9|7705.4|7690.4|7706.1|7691.1|7705|7690|92
1647338400000|2022-03-15 10:00:00|7705.3|7690.3|7705.9|7690.9|7707.2|7692.2|7704.8|7689.8|76
1647338700000|2022-03-15 10:05:00|7705.7|7690.7|7705.9|7690.9|7706|7691|7705|7690|49
1647339000000|2022-03-15 10:10:00|7705.7|7690.7|7705.8|7690.8|7706.1|7691.1|7705.4|7690.4|61
1647339300000|2022-03-15 10:15:00|7705.6|7690.6|7706|7691|7706|7691|7705.4|7690.4|20
1647339600000|2022-03-15 10:20:00|7705.9|7690.9|7702.6|7687.6|7706|7691|7702.4|7687.4|62
1647339900000|2022-03-15 10:25:00|7702.4|7687.4|7699.6|7684.6|7702.5|7687.5|7698.5|7683.5|143
1647340200000|2022-03-15 10:30:00|7699.7|7684.7|7699.4|7684.4|7700.3|7685.3|7699.3|7684.3|27
1647340500000|2022-03-15 10:35:00|7699.2|7684.2|7700.9|7685.9|7701.3|7686.3|7697.8|7682.8|97
1647340800000|2022-03-15 10:40:00|7700.4|7685.4|7701.1|7686.1|7701.9|7686.9|7700|7685|63
1647341100000|2022-03-15 10:45:00|7701.2|7686.2|7699.7|7684.7|7701.2|7686.2|7699.2|7684.2|64
1647341400000|2022-03-15 10:50:00|7699.6|7684.6|7699.3|7684.3|7700.1|7685.1|7698.4|7683.4|85
1647341700000|2022-03-15 10:55:00|7699.2|7684.2|7699.2|7684.2|7700.7|7685.7|7698.8|7683.8|61
1647342000000|2022-03-15 11:00:00|7699.1|7684.1|7699.2|7684.2|7701.3|7686.3|7698.9|7683.9|59
1647342300000|2022-03-15 11:05:00|7699.8|7684.8|7699.2|7684.2|7700.7|7685.7|7699|7684|54
1647342600000|2022-03-15 11:10:00|7699|7684|7698.9|7683.9|7699.5|7684.5|7698.9|7683.9|45
1647342900000|2022-03-15 11:15:00|7699|7684|7698.8|7683.8|7699.1|7684.1|7698.5|7683.5|44
1647343200000|2022-03-15 11:20:00|7698.3|7683.3|7696.2|7681.2|7698.7|7683.7|7696.2|7681.2|107
1647343500000|2022-03-15 11:25:00|7696.1|7681.1|7695.4|7680.4|7696.2|7681.2|7695.2|7680.2|119
1647343800000|2022-03-15 11:30:00|7695.5|7680.5|7694.2|7679.2|7695.7|7680.7|7694.2|7679.2|15
1647344100000|2022-03-15 11:35:00|7693.6|7678.6|7690.2|7675.2|7693.6|7678.6|7689.7|7674.7|31
1647344400000|2022-03-15 11:40:00|7690.3|7675.3|7694|7679|7694|7679|7689.7|7674.7|23
1647344700000|2022-03-15 11:45:00|7693.3|7678.3|7694.1|7679.1|7694.2|7679.2|7693.2|7678.2|10
1647345000000|2022-03-15 11:50:00|7693.6|7678.6|7692.7|7677.7|7693.6|7678.6|7692.2|7677.2|15
1647345300000|2022-03-15 11:55:00|7692.4|7677.4|7691.5|7676.5|7692.6|7677.6|7690.7|7675.7|24
1647345600000|2022-03-15 12:00:00|7691.4|7676.4|7689|7674|7691.5|7676.5|7689|7674|45
1647345900000|2022-03-15 12:05:00|7688.9|7673.9|7690.1|7675.1|7690.2|7675.2|7688.5|7673.5|39
1647346200000|2022-03-15 12:10:00|7690.3|7675.3|7690.3|7675.3|7690.4|7675.4|7690.2|7675.2|19
1647346500000|2022-03-15 12:15:00|7689.9|7674.9|7688.9|7673.9|7689.9|7674.9|7688.8|7673.8|44
1647346800000|2022-03-15 12:20:00|7688.8|7673.8|7689.5|7674.5|7689.5|7674.5|7687.8|7672.8|45
1647347100000|2022-03-15 12:25:00|7689.6|7674.6|7689.8|7674.8|7690.3|7675.3|7688.5|7673.5|51
1647347400000|2022-03-15 12:30:00|7689.7|7674.7|7684.8|7669.8|7689.8|7674.8|7684.7|7669.7|111
1647347700000|2022-03-15 12:35:00|7684.9|7669.9|7684.3|7669.3|7686.1|7671.1|7684.2|7669.2|84
1647348000000|2022-03-15 12:40:00|7684|7669|7684|7669|7685.2|7670.2|7683.5|7668.5|51
1647348300000|2022-03-15 12:45:00|7683.9|7668.9|7683.8|7668.8|7684.2|7669.2|7683.6|7668.6|23
1647348600000|2022-03-15 12:50:00|7683.7|7668.7|7684.9|7669.9|7685.5|7670.5|7683.7|7668.7|38
1647348900000|2022-03-15 12:55:00|7684.8|7669.8|7686.6|7671.6|7686.8|7671.8|7684.2|7669.2|61
1647349200000|2022-03-15 13:00:00|7686.8|7671.8|7686.3|7671.3|7687.5|7672.5|7686.3|7671.3|38
1647349500000|2022-03-15 13:05:00|7687.2|7672.2|7686.1|7671.1|7687.3|7672.3|7685.9|7670.9|46
1647349800000|2022-03-15 13:10:00|7686|7671|7686.3|7671.3|7686.3|7671.3|7686|7671|14
1647350100000|2022-03-15 13:15:00|7686.2|7671.2|7686.8|7671.8|7686.9|7671.9|7686.2|7671.2|33
1647350400000|2022-03-15 13:20:00|7686.9|7671.9|7690.2|7675.2|7691|7676|7686.9|7671.9|79
1647350700000|2022-03-15 13:25:00|7690.4|7675.4|7690.9|7675.9|7691|7676|7690.2|7675.2|38
1647351000000|2022-03-15 13:30:00|7691|7676|7689.8|7674.8|7691.9|7676.9|7689.6|7674.6|166
1647351300000|2022-03-15 13:35:00|7689.7|7674.7|7688.2|7673.2|7691.1|7676.1|7688.1|7673.1|83
1647351600000|2022-03-15 13:40:00|7688.3|7673.3|7685.5|7670.5|7688.9|7673.9|7684.3|7669.3|158
1647351900000|2022-03-15 13:45:00|7685.6|7670.6|7684|7669|7686|7671|7683.9|7668.9|125
1647352200000|2022-03-15 13:50:00|7683.9|7668.9|7684|7669|7684|7669|7683.2|7668.2|58
1647352500000|2022-03-15 13:55:00|7683.9|7668.9|7682.2|7667.2|7684.3|7669.3|7681.7|7666.7|69
1647352800000|2022-03-15 14:00:00|7682.1|7667.1|7683.2|7668.2|7683.5|7668.5|7680.4|7665.4|85
1647353100000|2022-03-15 14:05:00|7683.1|7668.1|7685.7|7670.7|7685.9|7670.9|7683.1|7668.1|126
1647353400000|2022-03-15 14:10:00|7685.6|7670.6|7689|7674|7689.5|7674.5|7685.4|7670.4|87
1647353700000|2022-03-15 14:15:00|7689.1|7674.1|7687.7|7672.7|7689.7|7674.7|7687.5|7672.5|104
1647354000000|2022-03-15 14:20:00|7687.8|7672.8|7686.8|7671.8|7689|7674|7686.8|7671.8|64
1647354300000|2022-03-15 14:25:00|7686.6|7671.6|7685.7|7670.7|7687.7|7672.7|7684.6|7669.6|70
1647354600000|2022-03-15 14:30:00|7685.8|7670.8|7685.6|7670.6|7686.5|7671.5|7685.2|7670.2|94
1647354900000|2022-03-15 14:35:00|7685.5|7670.5|7685.2|7670.2|7685.7|7670.7|7684.5|7669.5|81
1647355200000|2022-03-15 14:40:00|7685|7670|7684.4|7669.4|7685.3|7670.3|7684.4|7669.4|79
1647355500000|2022-03-15 14:45:00|7684.6|7669.6|7685|7670|7690|7671|7684.4|7664.6|43
1647355800000|2022-03-15 14:50:00|7685.1|7670.1|7685.4|7670.4|7690.6|7670.7|7685.1|7665.3|62
1647356100000|2022-03-15 14:55:00|7685.6|7670.6|7685.8|7670.8|7686.3|7671.3|7685.4|7670.4|62
1647356400000|2022-03-15 15:00:00|7685.9|7670.9|7685.2|7670.2|7686|7671|7685.2|7670.2|22
1647356700000|2022-03-15 15:05:00|7685.1|7670.1|7685.1|7670.1|7685.4|7670.4|7684.9|7669.9|65
1647357000000|2022-03-15 15:10:00|7685.2|7670.2|7686|7671|7686.3|7671.3|7685.1|7670.1|33
1647357300000|2022-03-15 15:15:00|7686.1|7671.1|7685.9|7670.9|7686.5|7671.5|7685.9|7670.9|53
1647357600000|2022-03-15 15:20:00|7685.8|7670.8|7686.4|7671.4|7687.1|7672.1|7685.7|7670.7|46
1647357900000|2022-03-15 15:25:00|7686.7|7671.7|7686.9|7671.9|7687.1|7672.1|7686.1|7671.1|49
1647358200000|2022-03-15 15:30:00|7687|7672|7685.7|7670.7|7687.2|7672.2|7685.5|7670.5|47
1647358500000|2022-03-15 15:35:00|7685.8|7670.8|7686.2|7671.2|7686.7|7671.7|7685.7|7670.7|56
1647358800000|2022-03-15 15:40:00|7686.1|7671.1|7686|7671|7686.3|7671.3|7685.8|7670.8|67
1647359100000|2022-03-15 15:45:00|7686.1|7671.1|7686|7671|7686.1|7671.1|7685.8|7670.8|52
1647359400000|2022-03-15 15:50:00|7685.8|7670.8|7686.8|7671.8|7687.6|7672.6|7685.6|7670.6|114
1647359700000|2022-03-15 15:55:00|7687|7672|7696.1|7671.1|7696.2|7677.1|7686.8|7669.7|219
1647360000000|2022-03-15 16:00:00|7695.8|7670.8|7692.2|7677.2|7697.2|7677.4|7691.1|7670.7|143
1647360300000|2022-03-15 16:05:00|7691.9|7676.9|7690.4|7675.4|7695.2|7677.3|7689.4|7670|118
1647360600000|2022-03-15 16:10:00|7690.5|7675.5|7698.1|7673.1|7698.2|7678.6|7690.5|7670.6|106
1647360900000|2022-03-15 16:15:00|7698.2|7673.2|7697.1|7672.1|7698.3|7678.8|7692|7672.1|158
1647361200000|2022-03-15 16:20:00|7697.3|7672.3|7693.9|7678.9|7697.8|7679.6|7692.2|7672.1|77
1647361500000|2022-03-15 16:25:00|7693.8|7678.8|7692.9|7677.9|7693.8|7678.8|7692.3|7677.3|76
1647361800000|2022-03-15 16:30:00|7693|7678|7691.8|7676.8|7693.4|7678.4|7691|7676|60
1647362100000|2022-03-15 16:35:00|7691.9|7676.9|7691.9|7676.9|7692.7|7677.7|7691.8|7676.8|41
1647362400000|2022-03-15 16:40:00|7691.8|7676.8|7691.6|7676.6|7696.7|7677.1|7690.5|7671.4|124
1647362700000|2022-03-15 16:45:00|7691.5|7676.5|7693.4|7678.4|7693.5|7678.5|7691.5|7676.5|46
1647363000000|2022-03-15 16:50:00|7693.5|7678.5|7693.9|7678.9|7694.2|7679.2|7693.5|7678.5|47
1647363300000|2022-03-15 16:55:00|7694|7679|7691.3|7676.3|7694.3|7679.3|7691.3|7676.3|76
1647363600000|2022-03-15 17:00:00|7691.1|7676.1|7691.5|7676.5|7696.5|7676.9|7690.6|7671.2|81
1647363900000|2022-03-15 17:05:00|7691.4|7676.4|7690.4|7675.4|7692|7677|7690.3|7675.3|41
1647364200000|2022-03-15 17:10:00|7690.5|7675.5|7689.4|7674.4|7695|7675.5|7689.1|7669.2|79
1647364500000|2022-03-15 17:15:00|7689.5|7674.5|7689|7674|7689.9|7674.9|7689|7674|35
1647364800000|2022-03-15 17:20:00|7689.1|7674.1|7689.1|7674.1|7689.2|7674.2|7689|7674|11
1647365100000|2022-03-15 17:25:00|7689.2|7674.2|7689.2|7674.2|7689.3|7674.3|7689.1|7674.1|5
1647365400000|2022-03-15 17:30:00|7689.3|7674.3|7690|7675|7690.7|7675.7|7689.1|7674.1|47
1647365700000|2022-03-15 17:35:00|7689.9|7674.9|7687.2|7672.2|7690|7675|7687.2|7672.2|38
1647366000000|2022-03-15 17:40:00|7687.1|7672.1|7687.4|7672.4|7687.5|7672.5|7686.8|7671.8|51
1647366300000|2022-03-15 17:45:00|7687.5|7672.5|7687.2|7672.2|7687.5|7672.5|7687.2|7672.2|26
1647366600000|2022-03-15 17:50:00|7687.3|7672.3|7687.4|7672.4|7687.6|7672.6|7687.3|7672.3|24
1647366900000|2022-03-15 17:55:00|7687.3|7672.3|7687.1|7672.1|7687.3|7672.3|7686.8|7671.8|69
1647367200000|2022-03-15 18:00:00|7687|7672|7687|7672|7687.2|7672.2|7686.9|7671.9|62
1647367500000|2022-03-15 18:05:00|7687.1|7672.1|7686.2|7671.2|7687.4|7672.4|7686.1|7671.1|57
1647367800000|2022-03-15 18:10:00|7686.3|7671.3|7686.3|7671.3|7686.4|7671.4|7686.1|7671.1|72
1647368100000|2022-03-15 18:15:00|7686.4|7671.4|7685.5|7670.5|7686.4|7671.4|7685.4|7670.4|40
1647368400000|2022-03-15 18:20:00|7685.4|7670.4|7685.8|7670.8|7685.8|7670.8|7685.3|7670.3|108
1647368700000|2022-03-15 18:25:00|7685.7|7670.7|7685.4|7670.4|7685.8|7670.8|7685.3|7670.3|45
1647369000000|2022-03-15 18:30:00|7685.3|7670.3|7684.3|7669.3|7685.3|7670.3|7683.9|7668.9|19
1647369300000|2022-03-15 18:35:00|7689.2|7664.2|7689.3|7664.3|7689.3|7664.3|7689.2|7664.2|4
1647369600000|2022-03-15 18:40:00|7689.2|7664.2|7689.2|7664.2|7689.2|7664.2|7689.1|7664.1|3
1647369900000|2022-03-15 18:45:00|7688.7|7663.7|7682|7667|7688.7|7667|7681.9|7661.8|39
1647370200000|2022-03-15 18:50:00|7682.1|7667.1|7681.8|7666.8|7682.1|7667.1|7681.7|7666.7|18
1647370500000|2022-03-15 18:55:00|7681.7|7666.7|7685.9|7660.9|7685.9|7666.8|7681|7660.9|25
1647370800000|2022-03-15 19:00:00|7685.8|7660.8|7679|7664|7685.9|7664|7678.8|7658.8|60
1647371100000|2022-03-15 19:05:00|7678.9|7663.9|7676.4|7661.4|7679.1|7664.1|7675.2|7660.2|90
1647371400000|2022-03-15 19:10:00|7676.5|7661.5|7677.8|7662.8|7682.7|7662.8|7676.4|7656.5|61
1647371700000|2022-03-15 19:15:00|7677.3|7662.3|7677.3|7662.3|7677.5|7662.5|7677.2|7662.2|103
1647372000000|2022-03-15 19:20:00|7677.4|7662.4|7675.9|7660.9|7677.4|7662.4|7675.8|7660.8|88
1647372300000|2022-03-15 19:25:00|7676|7661|7675.1|7660.1|7676|7661|7675.1|7660.1|29
1647372600000|2022-03-15 19:30:00|7675.3|7660.3|7676|7661|7676.1|7661.1|7675.3|7660.3|8
1647372900000|2022-03-15 19:35:00|7676.1|7661.1|7676.1|7661.1|7676.1|7661.1|7676.1|7661.1|1
1647373200000|2022-03-15 19:40:00|7676|7661|7676|7661|7676|7661|7676|7661|1
1647373500000|2022-03-15 19:45:00|7675.9|7660.9|7675.7|7660.7|7676|7661|7675.7|7660.7|11
1647374100000|2022-03-15 19:55:00|7675.6|7660.6|7675.7|7660.7|7675.7|7660.7|7675.4|7660.4|4
1647394200000|2022-03-16 01:30:00|7687.8|7662.8|7688.2|7663.2|7688.3|7663.3|7687.7|7662.7|7
1647394500000|2022-03-16 01:35:00|7687.4|7662.4|7689.3|7664.3|7689.3|7664.3|7687.3|7662.3|23
1647394800000|2022-03-16 01:40:00|7689.1|7664.1|7689.6|7664.6|7689.7|7664.7|7689.1|7664.1|7
1647395100000|2022-03-16 01:45:00|7689.7|7664.7|7690.4|7665.4|7690.4|7670.3|7685.3|7664.2|17
1647395400000|2022-03-16 01:50:00|7690.3|7665.3|7685.9|7660.9|7690.4|7665.4|7685.9|7660.9|33
1647395700000|2022-03-16 01:55:00|7685.8|7660.8|7685.2|7660.2|7686.1|7661.1|7685.2|7660.2|9
1647396000000|2022-03-16 02:00:00|7685.3|7660.3|7685.5|7660.5|7685.8|7660.8|7685.3|7660.3|7
1647396300000|2022-03-16 02:05:00|7685.4|7660.4|7685.3|7660.3|7685.4|7660.4|7685.3|7660.3|2
1647396600000|2022-03-16 02:10:00|7685.5|7660.5|7685.6|7660.6|7685.6|7660.6|7685.5|7660.5|2
1647397500000|2022-03-16 02:25:00|7685.7|7660.7|7686.4|7661.4|7686.4|7661.4|7685.7|7660.7|8
1647397800000|2022-03-16 02:30:00|7686.5|7661.5|7685.5|7660.5|7686.5|7661.5|7685.5|7660.5|14
1647398100000|2022-03-16 02:35:00|7685.6|7660.6|7683.8|7658.8|7686|7661|7683.8|7658.8|16
1647398400000|2022-03-16 02:40:00|7683.7|7658.7|7685.5|7660.5|7685.6|7660.6|7683.7|7658.7|6
1647398700000|2022-03-16 02:45:00|7685.6|7660.6|7685.7|7660.7|7685.8|7660.8|7685.4|7660.4|22
1647399000000|2022-03-16 02:50:00|7686.1|7661.1|7686.1|7661.1|7686.6|7661.6|7685.6|7660.6|23
1647399300000|2022-03-16 02:55:00|7686.2|7661.2|7686.5|7661.5|7686.6|7661.6|7685.4|7660.4|32
1647399600000|2022-03-16 03:00:00|7687.2|7662.2|7686.7|7661.7|7687.2|7662.2|7685.6|7660.6|48
1647399900000|2022-03-16 03:05:00|7686.6|7661.6|7686.3|7661.3|7687.1|7662.1|7686|7661|64
1647400200000|2022-03-16 03:10:00|7686.4|7661.4|7687.4|7662.4|7687.6|7662.6|7686.2|7661.2|107
1647400500000|2022-03-16 03:15:00|7687.2|7662.2|7686.9|7661.9|7687.4|7662.4|7686.4|7661.4|67
1647400800000|2022-03-16 03:20:00|7687.3|7662.3|7688.8|7663.8|7688.8|7663.8|7687|7662|45
1647401100000|2022-03-16 03:25:00|7688.9|7663.9|7687.9|7662.9|7689.1|7664.1|7687.9|7662.9|56
1647401400000|2022-03-16 03:30:00|7687.7|7662.7|7684.5|7669.5|7691.3|7669.5|7683.7|7662.7|187
1647401700000|2022-03-16 03:35:00|7684.7|7669.7|7684.8|7669.8|7685.3|7670.3|7684.6|7669.6|133
1647402000000|2022-03-16 03:40:00|7684.9|7669.9|7687.8|7672.8|7688.2|7673.2|7684.8|7669.8|51
1647402300000|2022-03-16 03:45:00|7687.7|7672.7|7685|7670|7691.3|7676.3|7684.8|7669.8|153
1647402600000|2022-03-16 03:50:00|7685.1|7670.1|7688.2|7673.2|7688.4|7673.4|7684.8|7669.8|113
1647402900000|2022-03-16 03:55:00|7688.5|7673.5|7692.9|7667.9|7693|7673.5|7686.2|7666.8|101
1647403200000|2022-03-16 04:00:00|7692.8|7667.8|7684.2|7669.2|7692.8|7672.6|7684|7667.1|65
1647403500000|2022-03-16 04:05:00|7684.1|7669.1|7682.5|7667.5|7684.1|7669.1|7680.7|7665.7|106
1647403800000|2022-03-16 04:10:00|7682.4|7667.4|7683.4|7668.4|7684.5|7669.5|7682.4|7667.4|114
1647404100000|2022-03-16 04:15:00|7683.5|7668.5|7682.2|7667.2|7683.6|7668.6|7681.1|7666.1|92
1647404400000|2022-03-16 04:20:00|7682.4|7667.4|7678.8|7663.8|7682.9|7667.9|7678.6|7663.6|111
1647404700000|2022-03-16 04:25:00|7678.7|7663.7|7680.6|7665.6|7681.8|7666.8|7678.7|7663.7|78
1647405000000|2022-03-16 04:30:00|7680.7|7665.7|7679.4|7664.4|7681.4|7666.4|7676.1|7661.1|222
1647405300000|2022-03-16 04:35:00|7679.3|7664.3|7682.1|7667.1|7682.1|7667.1|7679.3|7664.3|170
1647405600000|2022-03-16 04:40:00|7681.8|7666.8|7682.1|7667.1|7682.1|7667.1|7680.5|7665.5|91
1647405900000|2022-03-16 04:45:00|7682.2|7667.2|7684.1|7669.1|7687.1|7672.1|7682.2|7667.2|159
1647406200000|2022-03-16 04:50:00|7684|7669|7685.2|7670.2|7685.2|7670.2|7683.8|7668.8|103
1647406500000|2022-03-16 04:55:00|7685.4|7670.4|7686|7671|7686.2|7671.2|7684.5|7669.5|70
1647406800000|2022-03-16 05:00:00|7685.7|7670.7|7684.1|7669.1|7685.8|7670.8|7682.2|7667.2|197
1647407100000|2022-03-16 05:05:00|7684.2|7669.2|7684|7669|7685|7670|7683.7|7668.7|75
1647407400000|2022-03-16 05:10:00|7683.9|7668.9|7684.3|7669.3|7684.7|7669.7|7683.7|7668.7|81
1647407700000|2022-03-16 05:15:00|7684.4|7669.4|7680.5|7665.5|7684.4|7669.4|7680|7665|143
1647408000000|2022-03-16 05:20:00|7680.4|7665.4|7676|7661|7681.1|7666.1|7675.8|7660.8|146
1647408300000|2022-03-16 05:25:00|7675.9|7660.9|7671.9|7656.9|7676.1|7661.1|7670.1|7655.1|212
1647408600000|2022-03-16 05:30:00|7671.8|7656.8|7673.8|7658.8|7674.9|7659.9|7671.7|7656.7|122
1647408900000|2022-03-16 05:35:00|7673.7|7658.7|7674|7659|7676.6|7661.6|7673.7|7658.7|167
1647409200000|2022-03-16 05:40:00|7674.1|7659.1|7672.7|7657.7|7674.7|7659.7|7672.7|7657.7|116
1647409500000|2022-03-16 05:45:00|7672.8|7657.8|7670.4|7655.4|7672.8|7657.8|7668.2|7653.2|176
1647409800000|2022-03-16 05:50:00|7670.2|7655.2|7668.1|7653.1|7670.2|7655.2|7668.1|7653.1|91
1647410100000|2022-03-16 05:55:00|7668.2|7653.2|7668.1|7653.1|7668.6|7653.6|7667.1|7652.1|73
1647410400000|2022-03-16 06:00:00|7668.3|7653.3|7672.1|7657.1|7672.4|7657.4|7668.3|7653.3|149
1647410700000|2022-03-16 06:05:00|7672|7657|7673.9|7658.9|7675|7660|7671.8|7656.8|151
1647411000000|2022-03-16 06:10:00|7673.8|7658.8|7675.1|7660.1|7675.2|7660.2|7673.3|7658.3|58
1647411300000|2022-03-16 06:15:00|7675.2|7660.2|7674.8|7659.8|7675.8|7660.8|7674.4|7659.4|115
1647411600000|2022-03-16 06:20:00|7674.9|7659.9|7675.6|7660.6|7675.8|7660.8|7674.6|7659.6|49
1647411900000|2022-03-16 06:25:00|7675.5|7660.5|7676.4|7661.4|7676.7|7661.7|7675.3|7660.3|50
1647412200000|2022-03-16 06:30:00|7676.3|7661.3|7675.8|7660.8|7677.1|7662.1|7675.3|7660.3|159
1647412500000|2022-03-16 06:35:00|7675.9|7660.9|7675.1|7660.1|7676|7661|7674.9|7659.9|47
1647412800000|2022-03-16 06:40:00|7675|7660|7675.7|7660.7|7675.7|7660.7|7674.9|7659.9|69
1647413100000|2022-03-16 06:45:00|7675.6|7660.6|7675.3|7660.3|7675.9|7660.9|7674.3|7659.3|85
1647413400000|2022-03-16 06:50:00|7675.2|7660.2|7672.8|7657.8|7675.3|7660.3|7672.7|7657.7|82
1647413700000|2022-03-16 06:55:00|7672.9|7657.9|7673.1|7658.1|7675.4|7660.4|7672.4|7657.4|141
1647414000000|2022-03-16 07:00:00|7673.2|7658.2|7672.7|7657.7|7674.7|7659.7|7672.4|7657.4|100
1647414300000|2022-03-16 07:05:00|7672.5|7657.5|7675|7660|7675.3|7660.3|7671.8|7656.8|112
1647414600000|2022-03-16 07:10:00|7674.9|7659.9|7673.6|7658.6|7676|7661|7673|7658|103
1647414900000|2022-03-16 07:15:00|7673.7|7658.7|7675.5|7660.5|7675.5|7660.5|7673.7|7658.7|73
1647415200000|2022-03-16 07:20:00|7675.4|7660.4|7673.3|7658.3|7675.5|7660.5|7673.3|7658.3|48
1647415500000|2022-03-16 07:25:00|7673.4|7658.4|7670|7655|7673.4|7658.4|7669.6|7654.6|124
1647415800000|2022-03-16 07:30:00|7669.9|7654.9|7669.4|7654.4|7672.2|7657.2|7667.8|7652.8|132
1647416100000|2022-03-16 07:35:00|7669.5|7654.5|7672.3|7657.3|7672.4|7657.4|7668.8|7653.8|70
1647416400000|2022-03-16 07:40:00|7672|7657|7672.6|7657.6|7672.6|7657.6|7671.3|7656.3|118
1647416700000|2022-03-16 07:45:00|7672|7657|7672.2|7657.2|7674|7659|7671.7|7656.7|166
1647417000000|2022-03-16 07:50:00|7672.1|7657.1|7673.2|7658.2|7673.8|7658.8|7671.5|7656.5|98
1647417300000|2022-03-16 07:55:00|7673|7658|7674.3|7659.3|7674.9|7659.9|7672.5|7657.5|99
1647417600000|2022-03-16 08:00:00|7674.2|7659.2|7673.1|7658.1|7674.4|7659.4|7670|7655|233
1647417900000|2022-03-16 08:05:00|7673.2|7658.2|7672|7657|7673.4|7658.4|7671.8|7656.8|158
1647418200000|2022-03-16 08:10:00|7671.6|7656.6|7671.4|7656.4|7672.9|7657.9|7670.6|7655.6|126
1647418500000|2022-03-16 08:15:00|7671.5|7656.5|7665.3|7650.3|7671.6|7656.6|7663.7|7648.7|264
1647418800000|2022-03-16 08:20:00|7665.4|7650.4|7666.9|7651.9|7669.4|7654.4|7665.3|7650.3|256
1647419100000|2022-03-16 08:25:00|7667.2|7652.2|7667|7652|7668.5|7653.5|7665.7|7650.7|157
1647419400000|2022-03-16 08:30:00|7667.1|7652.1|7666.5|7651.5|7667.6|7652.6|7665|7650|311
1647419700000|2022-03-16 08:35:00|7666.6|7651.6|7668.6|7653.6|7670|7655|7666.2|7651.2|245
1647420000000|2022-03-16 08:40:00|7668.7|7653.7|7669.8|7654.8|7671.1|7656.1|7668.6|7653.6|158
1647420300000|2022-03-16 08:45:00|7669.7|7654.7|7669.8|7654.8|7670.3|7655.3|7667.6|7652.6|153
1647420600000|2022-03-16 08:50:00|7669.4|7654.4|7668.8|7653.8|7669.8|7654.8|7667.8|7652.8|154
1647420900000|2022-03-16 08:55:00|7668.7|7653.7|7670.2|7655.2|7670.4|7655.4|7668|7653|83
1647421200000|2022-03-16 09:00:00|7670.4|7655.4|7667.3|7652.3|7670.4|7655.4|7667.2|7652.2|85
1647421500000|2022-03-16 09:05:00|7667.2|7652.2|7667.1|7652.1|7668.1|7653.1|7667.1|7652.1|109
1647421800000|2022-03-16 09:10:00|7667.2|7652.2|7665.3|7650.3|7667.9|7652.9|7665|7650|125
1647422100000|2022-03-16 09:15:00|7665.2|7650.2|7668.4|7653.4|7668.6|7653.6|7665.2|7650.2|99
1647422400000|2022-03-16 09:20:00|7668.5|7653.5|7672.5|7657.5|7672.6|7657.6|7668.5|7653.5|88
1647422700000|2022-03-16 09:25:00|7672.6|7657.6|7673.7|7658.7|7675.9|7660.9|7671.9|7656.9|155
1647423000000|2022-03-16 09:30:00|7673.8|7658.8|7676.3|7661.3|7677|7662|7673.5|7658.5|90
1647423300000|2022-03-16 09:35:00|7676.5|7661.5|7672.7|7657.7|7677.1|7662.1|7672.2|7657.2|178
1647423600000|2022-03-16 09:40:00|7672.8|7657.8|7672.3|7657.3|7673.2|7658.2|7671.5|7656.5|99
1647423900000|2022-03-16 09:45:00|7672.2|7657.2|7671.9|7656.9|7673.7|7658.7|7671.7|7656.7|106
1647424200000|2022-03-16 09:50:00|7671.7|7656.7|7670.4|7655.4|7672.7|7657.7|7669.5|7654.5|111
1647424500000|2022-03-16 09:55:00|7670.5|7655.5|7669.3|7654.3|7670.5|7655.5|7668.3|7653.3|79
1647424800000|2022-03-16 10:00:00|7668.9|7653.9|7668.6|7653.6|7669.8|7654.8|7668.1|7653.1|80
1647425100000|2022-03-16 10:05:00|7668.5|7653.5|7669.4|7654.4|7669.7|7654.7|7666.5|7651.5|59
1647425400000|2022-03-16 10:10:00|7669.1|7654.1|7663.1|7648.1|7669.1|7654.1|7663.1|7648.1|154
1647425700000|2022-03-16 10:15:00|7663.2|7648.2|7663.6|7648.6|7664.9|7649.9|7662|7647|108
1647426000000|2022-03-16 10:20:00|7663.5|7648.5|7662.1|7647.1|7664.5|7649.5|7661.8|7646.8|106
1647426300000|2022-03-16 10:25:00|7662|7647|7662.6|7647.6|7663.7|7648.7|7662|7647|55
1647426600000|2022-03-16 10:30:00|7662.7|7647.7|7661.2|7646.2|7663.6|7648.6|7660.7|7645.7|87
1647426900000|2022-03-16 10:35:00|7661|7646|7664.5|7649.5|7664.5|7649.5|7660.2|7645.2|126
1647427200000|2022-03-16 10:40:00|7664.3|7649.3|7664.4|7649.4|7665|7650|7664|7649|83
1647427500000|2022-03-16 10:45:00|7664.2|7649.2|7664.7|7649.7|7664.8|7649.8|7664.1|7649.1|57
1647427800000|2022-03-16 10:50:00|7664.6|7649.6|7664.2|7649.2|7664.6|7649.6|7663|7648|26
1647428100000|2022-03-16 10:55:00|7664.1|7649.1|7663.5|7648.5|7664.1|7649.1|7662.8|7647.8|48
1647428400000|2022-03-16 11:00:00|7663.6|7648.6|7660.9|7645.9|7664|7649|7660.9|7645.9|168
1647428700000|2022-03-16 11:05:00|7660.5|7645.5|7657.9|7642.9|7660.5|7645.5|7657.3|7642.3|157
1647429000000|2022-03-16 11:10:00|7658|7643|7662.2|7647.2|7662.2|7647.2|7657.3|7642.3|98
1647429300000|2022-03-16 11:15:00|7662.3|7647.3|7661.2|7646.2|7663.8|7648.8|7661.1|7646.1|75
1647429600000|2022-03-16 11:20:00|7661.1|7646.1|7661.3|7646.3|7662.1|7647.1|7661|7646|42
1647429900000|2022-03-16 11:25:00|7661.4|7646.4|7660.8|7645.8|7661.4|7646.4|7660.6|7645.6|52
1647430200000|2022-03-16 11:30:00|7661|7646|7660.6|7645.6|7661|7646|7660.6|7645.6|6
1647430500000|2022-03-16 11:35:00|7660.7|7645.7|7659.8|7644.8|7660.7|7645.7|7659.7|7644.7|9
1647430800000|2022-03-16 11:40:00|7659.7|7644.7|7659.5|7644.5|7659.7|7644.7|7659.2|7644.2|30
1647431100000|2022-03-16 11:45:00|7659.4|7644.4|7659.4|7644.4|7659.7|7644.7|7657.8|7642.8|35
1647431400000|2022-03-16 11:50:00|7659.5|7644.5|7659.9|7644.9|7660.4|7645.4|7659.5|7644.5|64
1647431700000|2022-03-16 11:55:00|7660|7645|7659.7|7644.7|7660.1|7645.1|7659.7|7644.7|89
1647432000000|2022-03-16 12:00:00|7659.8|7644.8|7660.3|7645.3|7660.6|7645.6|7659.8|7644.8|44
1647432300000|2022-03-16 12:05:00|7660.4|7645.4|7660|7645|7660.8|7645.8|7659.5|7644.5|31
1647432600000|2022-03-16 12:10:00|7659.9|7644.9|7660.9|7645.9|7661|7646|7659.1|7644.1|42
1647432900000|2022-03-16 12:15:00|7661|7646|7660.5|7645.5|7661.7|7646.7|7660.2|7645.2|40
1647433200000|2022-03-16 12:20:00|7660.6|7645.6|7661.2|7646.2|7662.1|7647.1|7660.5|7645.5|46
1647433500000|2022-03-16 12:25:00|7661.1|7646.1|7660.6|7645.6|7661.3|7646.3|7660.2|7645.2|14
1647433800000|2022-03-16 12:30:00|7660.7|7645.7|7659|7644|7661|7646|7659|7644|36
1647434100000|2022-03-16 12:35:00|7659.3|7644.3|7661.2|7646.2|7661.2|7646.2|7659.3|7644.3|47
1647434400000|2022-03-16 12:40:00|7661.3|7646.3|7661.6|7646.6|7661.9|7646.9|7661|7646|48
1647434700000|2022-03-16 12:45:00|7661.7|7646.7|7659.7|7644.7|7662.1|7647.1|7659.7|7644.7|25
1647435000000|2022-03-16 12:50:00|7659.8|7644.8|7659.1|7644.1|7659.8|7644.8|7658.9|7643.9|23
1647435300000|2022-03-16 12:55:00|7659.2|7644.2|7660.3|7645.3|7660.7|7645.7|7658.8|7643.8|41
1647435600000|2022-03-16 13:00:00|7660.5|7645.5|7662.1|7647.1|7663.7|7648.7|7660.5|7645.5|62
1647435900000|2022-03-16 13:05:00|7662|7647|7662.5|7647.5|7662.5|7647.5|7662|7647|7
1647436200000|2022-03-16 13:10:00|7662.4|7647.4|7663.9|7648.9|7664|7649|7662.4|7647.4|24
1647436500000|2022-03-16 13:15:00|7664|7649|7663.8|7648.8|7664.2|7649.2|7663.4|7648.4|16
1647436800000|2022-03-16 13:20:00|7663.7|7648.7|7664.2|7649.2|7664.3|7649.3|7663.7|7648.7|13
1647437100000|2022-03-16 13:25:00|7664.3|7649.3|7664.9|7649.9|7665.2|7650.2|7663.7|7648.7|28
1647437400000|2022-03-16 13:30:00|7664.8|7649.8|7663.5|7648.5|7666|7651|7663.5|7648.5|72
1647437700000|2022-03-16 13:35:00|7663.4|7648.4|7660.9|7645.9|7663.4|7648.4|7660.9|7645.9|87
1647438000000|2022-03-16 13:40:00|7660.8|7645.8|7662.8|7647.8|7664.6|7649.6|7660.3|7645.3|85
1647438300000|2022-03-16 13:45:00|7662.9|7647.9|7659.2|7644.2|7663|7648|7659.2|7644.2|73
1647438600000|2022-03-16 13:50:00|7659.3|7644.3|7661.1|7646.1|7661.2|7646.2|7658.8|7643.8|60
1647438900000|2022-03-16 13:55:00|7661|7646|7659.1|7644.1|7661.2|7646.2|7659.1|7644.1|67
1647439200000|2022-03-16 14:00:00|7659|7644|7659.4|7644.4|7660.3|7645.3|7658.8|7643.8|52
1647439500000|2022-03-16 14:05:00|7659.5|7644.5|7659.9|7644.9|7660.9|7645.9|7659.3|7644.3|72
1647439800000|2022-03-16 14:10:00|7659.8|7644.8|7658.9|7643.9|7660.8|7645.8|7657.9|7642.9|137
1647440100000|2022-03-16 14:15:00|7659|7644|7653.3|7628.3|7659.1|7644.1|7646.9|7627.6|178
1647440400000|2022-03-16 14:20:00|7653|7628|7650.4|7635.4|7653.8|7636.1|7648.1|7628|91
1647440700000|2022-03-16 14:25:00|7650.5|7635.5|7653.1|7638.1|7653.3|7638.3|7650.4|7635.4|66
1647441000000|2022-03-16 14:30:00|7653.2|7638.2|7653.4|7638.4|7653.5|7638.5|7652.8|7637.8|27
1647441300000|2022-03-16 14:35:00|7653.5|7638.5|7656|7641|7657.2|7642.2|7653.5|7638.5|73
1647441600000|2022-03-16 14:40:00|7655.9|7640.9|7662.8|7647.8|7663.5|7648.5|7653.3|7638.3|168
1647441900000|2022-03-16 14:45:00|7662.9|7647.9|7660.3|7645.3|7666.4|7648.8|7660.3|7640.3|128
1647442200000|2022-03-16 14:50:00|7660.4|7645.4|7664|7639|7665.3|7645.7|7659.8|7638.7|121
1647442500000|2022-03-16 14:55:00|7658.9|7643.9|7659.5|7644.5|7660.9|7645.9|7658.9|7643.9|51
1647442800000|2022-03-16 15:00:00|7658.6|7643.6|7658.3|7643.3|7660.5|7645.5|7657.9|7642.9|105
1647443100000|2022-03-16 15:05:00|7658.2|7643.2|7660.9|7645.9|7661.4|7646.4|7658.2|7643.2|40
1647443400000|2022-03-16 15:10:00|7661|7646|7661.7|7646.7|7661.7|7646.7|7658.9|7643.9|44
1647443700000|2022-03-16 15:15:00|7662|7647|7663.2|7648.2|7663.3|7648.3|7660.8|7645.8|35
1647444000000|2022-03-16 15:20:00|7663.1|7648.1|7661.9|7646.9|7663.7|7648.7|7661.4|7646.4|56
1647444300000|2022-03-16 15:25:00|7662.2|7647.2|7662.1|7647.1|7662.4|7647.4|7662.1|7647.1|53
1647444600000|2022-03-16 15:30:00|7662|7647|7667.3|7642.3|7667.3|7647.1|7661.8|7641.8|29
1647444900000|2022-03-16 15:35:00|7667.2|7642.2|7662.1|7647.1|7667.3|7647.5|7661.1|7641.1|66
1647445200000|2022-03-16 15:40:00|7662.2|7647.2|7662.4|7647.4|7668.2|7648.4|7662.1|7642.4|52
1647445500000|2022-03-16 15:45:00|7662.5|7647.5|7662.4|7647.4|7662.8|7647.8|7662.4|7647.4|20
1647445800000|2022-03-16 15:50:00|7662.2|7647.2|7662.6|7647.6|7663.7|7648.7|7662.2|7647.2|30
1647446100000|2022-03-16 15:55:00|7662.5|7647.5|7663|7648|7663|7648|7662.2|7647.2|27
1647446400000|2022-03-16 16:00:00|7663|7648|7662.8|7647.8|7663|7648|7662.5|7647.5|22
1647446700000|2022-03-16 16:05:00|7662.9|7647.9|7663.5|7648.5|7668|7649.6|7662.8|7642.8|43
1647447000000|2022-03-16 16:10:00|7663.6|7648.6|7663.3|7648.3|7668.5|7648.6|7663.1|7643.1|34
1647447300000|2022-03-16 16:15:00|7663.3|7648.3|7661.5|7646.5|7663.6|7648.6|7660.8|7645.8|45
1647447600000|2022-03-16 16:20:00|7661.6|7646.6|7661.3|7646.3|7662.3|7647.3|7661.2|7646.2|60
1647447900000|2022-03-16 16:25:00|7661.2|7646.2|7660.9|7645.9|7661.3|7646.3|7660.9|7645.9|13
1647448200000|2022-03-16 16:30:00|7660.8|7645.8|7661.3|7646.3|7661.5|7646.5|7660.7|7645.7|34
1647448500000|2022-03-16 16:35:00|7661.1|7646.1|7661.3|7646.3|7661.3|7646.3|7661.1|7646.1|37
1647448800000|2022-03-16 16:40:00|7661.6|7646.6|7667.6|7642.6|7667.6|7647.7|7661.3|7642.4|22
1647449100000|2022-03-16 16:45:00|7667.5|7642.5|7661.5|7646.5|7668.8|7647.7|7661.5|7641.5|79
1647449400000|2022-03-16 16:50:00|7661.6|7646.6|7666.6|7641.6|7667|7647.7|7660.2|7641.5|57
1647449700000|2022-03-16 16:55:00|7666.5|7641.5|7666.5|7641.5|7666.5|7645.5|7660.5|7640.6|53
1647450000000|2022-03-16 17:00:00|7666.7|7641.7|7667.1|7642.1|7667.6|7642.6|7666.5|7641.5|47
1647450300000|2022-03-16 17:05:00|7667.4|7642.4|7669.2|7644.2|7670.5|7649.5|7663.9|7642.1|76
1647450600000|2022-03-16 17:10:00|7669.3|7644.3|7668.6|7643.6|7669.3|7644.3|7668.4|7643.4|27
1647450900000|2022-03-16 17:15:00|7668.7|7643.7|7662.9|7647.9|7668.7|7647.9|7661.3|7641.3|53
1647451200000|2022-03-16 17:20:00|7663|7648|7662.9|7647.9|7663.1|7648.1|7662.8|7647.8|38
1647451500000|2022-03-16 17:25:00|7662.5|7647.5|7662.1|7647.1|7662.5|7647.5|7662.1|7647.1|14
1647451800000|2022-03-16 17:30:00|7662|7647|7661.3|7646.3|7662|7647|7661.3|7646.3|42
1647452100000|2022-03-16 17:35:00|7661.4|7646.4|7660.9|7645.9|7661.4|7646.4|7660.5|7645.5|12
1647452400000|2022-03-16 17:40:00|7661.1|7646.1|7662.8|7647.8|7662.9|7647.9|7661.1|7646.1|67
1647452700000|2022-03-16 17:45:00|7662.7|7647.7|7667.9|7642.9|7668.2|7647.8|7662.4|7642.4|26
1647453000000|2022-03-16 17:50:00|7668|7643|7669.1|7644.1|7669.7|7644.7|7667.3|7642.3|53
1647453300000|2022-03-16 17:55:00|7669.2|7644.2|7668.3|7643.3|7669.2|7644.2|7667.1|7642.1|30
1647453600000|2022-03-16 18:00:00|7668.6|7643.6|7669|7644|7675|7650|7667.8|7642.8|83
1647453900000|2022-03-16 18:05:00|7675.1|7650.1|7673.3|7648.3|7676.8|7651.8|7672.2|7647.2|9
1647454200000|2022-03-16 18:10:00|7673.4|7648.4|7681.3|7656.3|7681.3|7656.3|7673.4|7648.4|20
1647454500000|2022-03-16 18:15:00|7681.5|7656.5|7679.7|7654.7|7681.5|7656.5|7675.6|7650.6|30
1647454800000|2022-03-16 18:20:00|7679.8|7654.8|7684.9|7659.9|7684.9|7659.9|7679.7|7654.7|78
1647455100000|2022-03-16 18:25:00|7684.8|7659.8|7682.2|7657.2|7686|7661|7681.1|7656.1|122
1647455400000|2022-03-16 18:30:00|7682.1|7657.1|7685.6|7660.6|7686.3|7661.3|7682.1|7657.1|81
1647455700000|2022-03-16 18:35:00|7685.5|7660.5|7681.5|7656.5|7685.9|7660.9|7681.2|7656.2|107
1647456000000|2022-03-16 18:40:00|7681.4|7656.4|7678.1|7653.1|7681.4|7656.4|7677.9|7652.9|135
1647456300000|2022-03-16 18:45:00|7677.9|7652.9|7672.6|7647.6|7678.1|7653.1|7672.5|7647.5|161
1647456600000|2022-03-16 18:50:00|7672.5|7647.5|7668.2|7643.2|7673.1|7648.1|7668.2|7643.2|239
1647456900000|2022-03-16 18:55:00|7668.3|7643.3|7669|7644|7669.7|7644.7|7668.3|7643.3|105
1647457200000|2022-03-16 19:00:00|7668.6|7643.6|7668.6|7643.6|7670.3|7645.3|7668.3|7643.3|60
1647457500000|2022-03-16 19:05:00|7668.5|7643.5|7669.1|7644.1|7669.2|7644.2|7668|7643|17
1647457800000|2022-03-16 19:10:00|7669.5|7644.5|7666.1|7641.1|7669.6|7644.6|7666|7641|45
1647458100000|2022-03-16 19:15:00|7665.6|7640.6|7662.6|7637.6|7666.5|7641.5|7662|7637|39
1647458400000|2022-03-16 19:20:00|7662.8|7637.8|7663|7638|7663|7638|7662.7|7637.7|6
1647458700000|2022-03-16 19:25:00|7662.8|7637.8|7662.4|7637.4|7663.2|7638.2|7662.2|7637.2|56
1647459000000|2022-03-16 19:30:00|7662.3|7637.3|7658.7|7633.7|7662.5|7637.5|7658.6|7633.6|45
1647459300000|2022-03-16 19:35:00|7658.6|7633.6|7658.9|7633.9|7658.9|7633.9|7658.4|7633.4|19
1647459600000|2022-03-16 19:40:00|7658.6|7633.6|7654.5|7629.5|7658.7|7633.7|7654.5|7629.5|30
1647459900000|2022-03-16 19:45:00|7654.6|7629.6|7654.6|7629.6|7654.7|7629.7|7654.3|7629.3|21
1647460200000|2022-03-16 19:50:00|7654.5|7629.5|7649.4|7624.4|7654.6|7629.6|7649.3|7624.3|64
1647460500000|2022-03-16 19:55:00|7649.3|7624.3|7648.6|7623.6|7649.3|7624.3|7647.2|7622.2|19
1647480600000|2022-03-17 01:30:00|7655|7630|7655|7630|7655|7630|7655|7630|1
1647480900000|2022-03-17 01:35:00|7655.2|7630.2|7658|7633|7658.3|7633.3|7655.2|7630.2|48
1647481200000|2022-03-17 01:40:00|7658.2|7633.2|7658|7633|7658.5|7633.5|7657.9|7632.9|50
1647481500000|2022-03-17 01:45:00|7657.9|7632.9|7653.9|7628.9|7658.3|7633.3|7653.9|7628.9|60
1647481800000|2022-03-17 01:50:00|7655.2|7630.2|7654|7629|7656|7634.5|7649.2|7628.3|51
1647482100000|2022-03-17 01:55:00|7649.5|7634.5|7654|7629|7654|7634.5|7648.7|7629|4
1647482400000|2022-03-17 02:00:00|7654.3|7629.3|7654.5|7629.5|7655.4|7633.2|7648.2|7629.3|12
1647482700000|2022-03-17 02:05:00|7655.6|7630.6|7655.4|7630.4|7656.2|7631.2|7653.9|7628.9|23
1647483000000|2022-03-17 02:10:00|7655.7|7630.7|7658.6|7633.6|7659.4|7634.4|7655.7|7630.7|20
1647483300000|2022-03-17 02:15:00|7658.7|7633.7|7658.7|7633.7|7658.7|7633.7|7658.7|7633.7|1
1647483600000|2022-03-17 02:20:00|7658.9|7633.9|7658.6|7633.6|7659.1|7634.1|7658.5|7633.5|7
1647483900000|2022-03-17 02:25:00|7658.5|7633.5|7658|7633|7658.5|7633.5|7653.5|7628.5|23
1647484200000|2022-03-17 02:30:00|7658.1|7633.1|7654.6|7629.6|7658.1|7633.1|7654.6|7629.6|29
1647484500000|2022-03-17 02:35:00|7654.5|7629.5|7654.5|7629.5|7655.7|7630.7|7654.3|7629.3|18
1647485100000|2022-03-17 02:45:00|7654.4|7629.4|7654|7629|7655.6|7630.6|7654|7629|19
1647485400000|2022-03-17 02:50:00|7654.1|7629.1|7650.3|7625.3|7654.1|7632.5|7645.9|7624.3|58
1647485700000|2022-03-17 02:55:00|7650.2|7625.2|7650.2|7625.2|7650.3|7625.3|7650.1|7625.1|5
1647486000000|2022-03-17 03:00:00|7649.5|7624.5|7649.3|7624.3|7649.9|7624.9|7648.2|7623.2|71
1647486300000|2022-03-17 03:05:00|7649.2|7624.2|7649.6|7624.6|7649.7|7624.7|7649.2|7624.2|44
1647486600000|2022-03-17 03:10:00|7649.4|7624.4|7649.1|7624.1|7649.4|7624.4|7649|7624|14
1647486900000|2022-03-17 03:15:00|7649|7624|7649.3|7624.3|7649.4|7624.4|7648.9|7623.9|25
1647487200000|2022-03-17 03:20:00|7649.2|7624.2|7650.1|7625.1|7650.1|7625.1|7649.2|7624.2|10
1647487500000|2022-03-17 03:25:00|7650.2|7625.2|7649.9|7624.9|7650.2|7625.2|7649.9|7624.9|6
1647487800000|2022-03-17 03:30:00|7650|7625|7643.4|7628.4|7650.1|7628.7|7643|7622.4|146
1647488100000|2022-03-17 03:35:00|7643.3|7628.3|7645.8|7630.8|7646.5|7631.5|7641.8|7626.8|144
1647488400000|2022-03-17 03:40:00|7645.9|7630.9|7646.1|7631.1|7646.1|7631.1|7644.7|7629.7|71
1647488700000|2022-03-17 03:45:00|7646|7631|7645.9|7630.9|7647.2|7632.2|7645.3|7630.3|80
1647489000000|2022-03-17 03:50:00|7646|7631|7646.1|7631.1|7648.5|7633.5|7645.9|7630.9|92
1647489300000|2022-03-17 03:55:00|7646|7631|7645.5|7630.5|7646.7|7631.7|7644.2|7629.2|125
1647489600000|2022-03-17 04:00:00|7645.4|7630.4|7642.4|7627.4|7645.5|7630.5|7642.1|7627.1|93
1647489900000|2022-03-17 04:05:00|7642.5|7627.5|7637.7|7622.7|7642.6|7627.6|7635.1|7620.1|168
1647490200000|2022-03-17 04:10:00|7637.4|7622.4|7637.2|7622.2|7637.9|7622.9|7636.6|7621.6|101
1647490500000|2022-03-17 04:15:00|7637.4|7622.4|7635.8|7620.8|7637.4|7622.4|7634.9|7619.9|53
1647490800000|2022-03-17 04:20:00|7636|7621|7637.8|7622.8|7639.8|7624.8|7635.8|7620.8|109
1647491100000|2022-03-17 04:25:00|7638|7623|7640.7|7625.7|7640.9|7625.9|7637.5|7622.5|133
1647491400000|2022-03-17 04:30:00|7640.6|7625.6|7636.3|7621.3|7641.4|7626.4|7635.6|7620.6|132
1647491700000|2022-03-17 04:35:00|7636.1|7621.1|7635.7|7620.7|7639.8|7624.8|7634.4|7619.4|152
1647492000000|2022-03-17 04:40:00|7635.6|7620.6|7632.5|7617.5|7635.8|7620.8|7631.7|7616.7|187
1647492300000|2022-03-17 04:45:00|7632.4|7617.4|7633.4|7618.4|7634.9|7619.9|7630.9|7615.9|120
1647492600000|2022-03-17 04:50:00|7633.5|7618.5|7632.4|7617.4|7633.5|7618.5|7630.9|7615.9|146
1647492900000|2022-03-17 04:55:00|7632.3|7617.3|7633|7618|7635.8|7620.8|7632.3|7617.3|158
1647493200000|2022-03-17 05:00:00|7632.7|7617.7|7632.9|7617.9|7634.4|7619.4|7632.3|7617.3|81
1647493500000|2022-03-17 05:05:00|7632.8|7617.8|7632.9|7617.9|7634|7619|7632.8|7617.8|61
1647493800000|2022-03-17 05:10:00|7633|7618|7632|7617|7633.8|7618.8|7631.7|7616.7|87
1647494100000|2022-03-17 05:15:00|7631.9|7616.9|7632|7617|7634.2|7619.2|7631.9|7616.9|62
1647494400000|2022-03-17 05:20:00|7631.9|7616.9|7631.3|7616.3|7633.3|7618.3|7630.8|7615.8|125
1647494700000|2022-03-17 05:25:00|7631.5|7616.5|7631.2|7616.2|7632.6|7617.6|7630.9|7615.9|92
1647495000000|2022-03-17 05:30:00|7631.6|7616.6|7629.7|7614.7|7631.6|7616.6|7627.2|7612.2|152
1647495300000|2022-03-17 05:35:00|7629.6|7614.6|7628.4|7613.4|7629.8|7614.8|7627.9|7612.9|76
1647495600000|2022-03-17 05:40:00|7628.5|7613.5|7627.1|7612.1|7628.7|7613.7|7626.2|7611.2|92
1647495900000|2022-03-17 05:45:00|7627.2|7612.2|7626|7611|7627.3|7612.3|7625.1|7610.1|87
1647496200000|2022-03-17 05:50:00|7626.1|7611.1|7624.6|7609.6|7626.4|7611.4|7623.5|7608.5|88
1647496500000|2022-03-17 05:55:00|7624.8|7609.8|7625.4|7610.4|7626.4|7611.4|7624.7|7609.7|91
1647496800000|2022-03-17 06:00:00|7625.1|7610.1|7626.9|7611.9|7627.3|7612.3|7625.1|7610.1|101
1647497100000|2022-03-17 06:05:00|7626.7|7611.7|7628.9|7613.9|7628.9|7613.9|7626.4|7611.4|105
1647497400000|2022-03-17 06:10:00|7628.7|7613.7|7629.7|7614.7|7630.5|7615.5|7628.2|7613.2|101
1647497700000|2022-03-17 06:15:00|7629.1|7614.1|7629.2|7614.2|7630.3|7615.3|7628.9|7613.9|118
1647498000000|2022-03-17 06:20:00|7629.1|7614.1|7628|7613|7630|7615|7627.5|7612.5|75
1647498300000|2022-03-17 06:25:00|7627.8|7612.8|7626.3|7611.3|7627.8|7612.8|7625.3|7610.3|81
1647498600000|2022-03-17 06:30:00|7626.4|7611.4|7627.2|7612.2|7627.2|7612.2|7625.4|7610.4|169
1647498900000|2022-03-17 06:35:00|7627.1|7612.1|7626.4|7611.4|7627.3|7612.3|7626.3|7611.3|79
1647499200000|2022-03-17 06:40:00|7626.6|7611.6|7625.9|7610.9|7627.2|7612.2|7625.7|7610.7|86
1647499500000|2022-03-17 06:45:00|7625.8|7610.8|7624.6|7609.6|7625.9|7610.9|7624.4|7609.4|79
1647499800000|2022-03-17 06:50:00|7624.7|7609.7|7624.5|7609.5|7625.1|7610.1|7623.8|7608.8|54
1647500100000|2022-03-17 06:55:00|7624.6|7609.6|7625|7610|7626.6|7611.6|7623.5|7608.5|80
1647500400000|2022-03-17 07:00:00|7624.8|7609.8|7625.6|7610.6|7626.7|7611.7|7624.6|7609.6|87
1647500700000|2022-03-17 07:05:00|7625.5|7610.5|7625.4|7610.4|7625.9|7610.9|7624.9|7609.9|95
1647501000000|2022-03-17 07:10:00|7625.5|7610.5|7625.4|7610.4|7626.7|7611.7|7625.4|7610.4|66
1647501300000|2022-03-17 07:15:00|7625|7610|7624.4|7609.4|7625.3|7610.3|7623.3|7608.3|137
1647501600000|2022-03-17 07:20:00|7624.5|7609.5|7624|7609|7624.5|7609.5|7621.8|7606.8|147
1647501900000|2022-03-17 07:25:00|7623.9|7608.9|7625.4|7610.4|7625.4|7610.4|7622.9|7607.9|96
1647502200000|2022-03-17 07:30:00|7625.5|7610.5|7628.4|7613.4|7629.1|7614.1|7625.5|7610.5|123
1647502500000|2022-03-17 07:35:00|7628.3|7613.3|7631.3|7616.3|7632.4|7617.4|7628.3|7613.3|131
1647502800000|2022-03-17 07:40:00|7631.5|7616.5|7631.1|7616.1|7634.1|7619.1|7630.5|7615.5|123
1647503100000|2022-03-17 07:45:00|7631|7616|7628|7613|7631.3|7616.3|7627.5|7612.5|201
1647503400000|2022-03-17 07:50:00|7627.9|7612.9|7626.9|7611.9|7628.2|7613.2|7626.6|7611.6|79
1647503700000|2022-03-17 07:55:00|7626.8|7611.8|7625|7610|7627.9|7612.9|7625|7610|128
1647504000000|2022-03-17 08:00:00|7625.1|7610.1|7626.2|7611.2|7628.8|7613.8|7625.1|7610.1|117
1647504300000|2022-03-17 08:05:00|7626.3|7611.3|7627.5|7612.5|7627.9|7612.9|7626.3|7611.3|90
1647504600000|2022-03-17 08:10:00|7627.6|7612.6|7627|7612|7627.8|7612.8|7626.5|7611.5|85
1647504900000|2022-03-17 08:15:00|7627.1|7612.1|7623.9|7608.9|7627.1|7612.1|7623.4|7608.4|129
1647505200000|2022-03-17 08:20:00|7623.8|7608.8|7624.6|7609.6|7625.7|7610.7|7622.4|7607.4|171
1647505500000|2022-03-17 08:25:00|7624.5|7609.5|7624.2|7609.2|7625.9|7610.9|7623.3|7608.3|121
1647505800000|2022-03-17 08:30:00|7624|7609|7624|7609|7624.5|7609.5|7622.5|7607.5|95
1647506100000|2022-03-17 08:35:00|7624.2|7609.2|7621.3|7606.3|7624.6|7609.6|7620.9|7605.9|92
1647506400000|2022-03-17 08:40:00|7621.4|7606.4|7617.7|7602.7|7621.4|7606.4|7616.4|7601.4|210
1647506700000|2022-03-17 08:45:00|7617.6|7602.6|7618.1|7603.1|7618.8|7603.8|7617.2|7602.2|144
1647507000000|2022-03-17 08:50:00|7618|7603|7616.2|7601.2|7619.8|7604.8|7615.8|7600.8|160
1647507300000|2022-03-17 08:55:00|7616.1|7601.1|7617.5|7602.5|7617.9|7602.9|7615.9|7600.9|96
1647507600000|2022-03-17 09:00:00|7617.4|7602.4|7618.6|7603.6|7619.1|7604.1|7616.9|7601.9|94
1647507900000|2022-03-17 09:05:00|7618.5|7603.5|7622.4|7607.4|7622.5|7607.5|7618.5|7603.5|91
1647508200000|2022-03-17 09:10:00|7622.6|7607.6|7625.2|7610.2|7625.2|7610.2|7622.2|7607.2|152
1647508500000|2022-03-17 09:15:00|7625.3|7610.3|7627.2|7612.2|7628.3|7613.3|7624.8|7609.8|201
1647508800000|2022-03-17 09:20:00|7627.3|7612.3|7624.4|7609.4|7627.8|7612.8|7623.1|7608.1|135
1647509100000|2022-03-17 09:25:00|7624.7|7609.7|7625.9|7610.9|7626.4|7611.4|7623.8|7608.8|158
1647509400000|2022-03-17 09:30:00|7626|7611|7626.4|7611.4|7630.1|7615.1|7626|7611|141
1647509700000|2022-03-17 09:35:00|7626.2|7611.2|7626.6|7611.6|7627.5|7612.5|7625.5|7610.5|155
1647510000000|2022-03-17 09:40:00|7626.5|7611.5|7626.4|7611.4|7627.9|7612.9|7626|7611|121
1647510300000|2022-03-17 09:45:00|7626.3|7611.3|7624.9|7609.9|7627.2|7612.2|7624.7|7609.7|116
1647510600000|2022-03-17 09:50:00|7625|7610|7622.5|7607.5|7625.9|7610.9|7621.4|7606.4|136
1647510900000|2022-03-17 09:55:00|7621.8|7606.8|7622.1|7607.1|7623.7|7608.7|7619.9|7604.9|154
1647511200000|2022-03-17 10:00:00|7622.2|7607.2|7631.2|7616.2|7632.5|7617.5|7621.4|7606.4|315
1647511500000|2022-03-17 10:05:00|7631.3|7616.3|7629.2|7614.2|7632|7617|7629.2|7614.2|172
1647511800000|2022-03-17 10:10:00|7629.3|7614.3|7628.9|7613.9|7630.7|7615.7|7628.3|7613.3|96
1647512100000|2022-03-17 10:15:00|7629|7614|7626.5|7611.5|7629.1|7614.1|7626.4|7611.4|202
1647512400000|2022-03-17 10:20:00|7626.9|7611.9|7624.6|7609.6|7627.4|7612.4|7624.4|7609.4|101
1647512700000|2022-03-17 10:25:00|7624.7|7609.7|7622.4|7607.4|7624.9|7609.9|7621.3|7606.3|144
1647513000000|2022-03-17 10:30:00|7622.5|7607.5|7624.9|7609.9|7625.1|7610.1|7619.3|7604.3|117
1647513300000|2022-03-17 10:35:00|7625|7610|7624.3|7609.3|7626.6|7611.6|7623.6|7608.6|99
1647513600000|2022-03-17 10:40:00|7624.1|7609.1|7623.3|7608.3|7625|7610|7622.6|7607.6|85
1647513900000|2022-03-17 10:45:00|7623.4|7608.4|7623.8|7608.8|7624.2|7609.2|7623.1|7608.1|45
1647514200000|2022-03-17 10:50:00|7623.5|7608.5|7622|7607|7624.7|7609.7|7621.8|7606.8|59
1647514500000|2022-03-17 10:55:00|7621.8|7606.8|7620.7|7605.7|7622.1|7607.1|7620.5|7605.5|75
1647514800000|2022-03-17 11:00:00|7620.8|7605.8|7620.5|7605.5|7620.8|7605.8|7620.5|7605.5|41
1647515100000|2022-03-17 11:05:00|7620.4|7605.4|7618.3|7603.3|7620.4|7605.4|7618|7603|111
1647515400000|2022-03-17 11:10:00|7618.5|7603.5|7617.9|7602.9|7619.1|7604.1|7617.5|7602.5|70
1647515700000|2022-03-17 11:15:00|7618|7603|7618.5|7603.5|7619.6|7604.6|7617.1|7602.1|88
1647516000000|2022-03-17 11:20:00|7618.1|7603.1|7619.3|7604.3|7619.3|7604.3|7617.6|7602.6|52
1647516300000|2022-03-17 11:25:00|7618.9|7603.9|7620.1|7605.1|7620.4|7605.4|7618.9|7603.9|90
1647516600000|2022-03-17 11:30:00|7620.4|7605.4|7625.2|7600.2|7625.4|7605.8|7619.7|7599.7|35
1647516900000|2022-03-17 11:35:00|7620.4|7605.4|7623.5|7608.5|7628.7|7608.9|7620.4|7602.2|33
1647517200000|2022-03-17 11:40:00|7623.4|7608.4|7624.5|7609.5|7624.6|7609.6|7623.4|7608.4|16
1647517500000|2022-03-17 11:45:00|7624.4|7609.4|7624.5|7609.5|7624.6|7609.6|7624.3|7609.3|11
1647517800000|2022-03-17 11:50:00|7624.6|7609.6|7625.8|7610.8|7626.4|7611.4|7624.2|7609.2|43
1647518100000|2022-03-17 11:55:00|7625.9|7610.9|7619.9|7604.9|7626.4|7611.4|7619.8|7604.8|98
1647518400000|2022-03-17 12:00:00|7620|7605|7621.3|7606.3|7625.5|7609.2|7620|7600.4|173
1647518700000|2022-03-17 12:05:00|7621.4|7606.4|7622.4|7607.4|7623.1|7608.1|7621.4|7606.4|119
1647519000000|2022-03-17 12:10:00|7622.5|7607.5|7621.3|7606.3|7622.6|7607.6|7619.2|7604.2|67
1647519300000|2022-03-17 12:15:00|7621.2|7606.2|7620.5|7605.5|7621.3|7606.3|7619.3|7604.3|76
1647519600000|2022-03-17 12:20:00|7620.6|7605.6|7621.6|7606.6|7621.6|7606.6|7620.1|7605.1|52
1647519900000|2022-03-17 12:25:00|7621.5|7606.5|7622.6|7607.6|7622.6|7607.6|7621.4|7606.4|21
1647520200000|2022-03-17 12:30:00|7622.5|7607.5|7621|7606|7622.5|7607.5|7620.7|7605.7|51
1647520500000|2022-03-17 12:35:00|7620.8|7605.8|7620.4|7605.4|7620.8|7605.8|7619.4|7604.4|33
1647520800000|2022-03-17 12:40:00|7620.3|7605.3|7621|7606|7621.2|7606.2|7619.5|7604.5|46
1647521100000|2022-03-17 12:45:00|7621.1|7606.1|7622.6|7607.6|7632.4|7612|7621|7606|92
1647521400000|2022-03-17 12:50:00|7622.8|7607.8|7623.2|7608.2|7626.6|7611.6|7622.8|7607.8|122
1647521700000|2022-03-17 12:55:00|7623.4|7608.4|7624.1|7609.1|7624.7|7609.7|7622.9|7607.9|78
1647522000000|2022-03-17 13:00:00|7624.4|7609.4|7630.9|7605.9|7631|7611|7623.8|7605.9|45
1647522300000|2022-03-17 13:05:00|7631|7606|7627.4|7612.4|7631.5|7612.7|7626.5|7605.9|46
1647522600000|2022-03-17 13:10:00|7627.3|7612.3|7629.1|7614.1|7634|7614.7|7627.3|7607.4|82
1647522900000|2022-03-17 13:15:00|7629|7614|7628.7|7613.7|7629.6|7614.6|7628.5|7613.5|57
1647523200000|2022-03-17 13:20:00|7628.8|7613.8|7629.8|7614.8|7630.9|7615.9|7628.8|7613.8|96
1647523500000|2022-03-17 13:25:00|7629.7|7614.7|7629.8|7614.8|7634.7|7614.8|7628.6|7609.7|56
1647523800000|2022-03-17 13:30:00|7629.9|7614.9|7629.1|7614.1|7630.4|7615.4|7629|7614|150
1647524100000|2022-03-17 13:35:00|7629.2|7614.2|7630.9|7615.9|7631.1|7616.1|7628.5|7613.5|173
1647524400000|2022-03-17 13:40:00|7631|7616|7634.1|7619.1|7639|7619.1|7630.5|7612|101
1647524700000|2022-03-17 13:45:00|7634.2|7619.2|7633|7618|7635.4|7620.4|7631.9|7616.9|123
1647525000000|2022-03-17 13:50:00|7633.1|7618.1|7634.3|7619.3|7635.8|7620.8|7633.1|7618.1|91
1647525300000|2022-03-17 13:55:00|7634.1|7619.1|7634.3|7619.3|7635.4|7620.4|7633.7|7618.7|113
1647525600000|2022-03-17 14:00:00|7634.2|7619.2|7630.3|7615.3|7635|7620|7629.9|7614.9|152
1647525900000|2022-03-17 14:05:00|7629.9|7614.9|7633.4|7618.4|7634.9|7619.9|7629.9|7614.9|119
1647526200000|2022-03-17 14:10:00|7633.5|7618.5|7633.3|7618.3|7633.9|7618.9|7632.3|7617.3|78
1647526500000|2022-03-17 14:15:00|7633.4|7618.4|7634.6|7619.6|7634.6|7619.6|7633.3|7618.3|119
1647526800000|2022-03-17 14:20:00|7634.7|7619.7|7634.5|7619.5|7635.1|7620.1|7633.9|7618.9|66
1647527100000|2022-03-17 14:25:00|7634.6|7619.6|7632.9|7617.9|7634.8|7619.8|7632.9|7617.9|62
1647527400000|2022-03-17 14:30:00|7632.8|7617.8|7633.3|7618.3|7634|7619|7632.7|7617.7|118
1647527700000|2022-03-17 14:35:00|7633.1|7618.1|7633.1|7618.1|7633.5|7618.5|7633|7618|38
1647528000000|2022-03-17 14:40:00|7633|7618|7632.7|7617.7|7633.1|7618.1|7632|7617|58
1647528300000|2022-03-17 14:45:00|7632.8|7617.8|7635.8|7620.8|7637.6|7622.6|7632.8|7617.8|87
1647528600000|2022-03-17 14:50:00|7641.1|7616.1|7636.6|7621.6|7641.6|7621.8|7635.8|7615.8|101
1647528900000|2022-03-17 14:55:00|7636.5|7621.5|7637.3|7622.3|7642.9|7622.9|7634.9|7617.7|111
1647529200000|2022-03-17 15:00:00|7637.2|7622.2|7636.1|7621.1|7637.7|7622.7|7635.9|7620.9|126
1647529500000|2022-03-17 15:05:00|7636|7621|7638.4|7623.4|7638.5|7623.5|7635.9|7620.9|85
1647529800000|2022-03-17 15:10:00|7638.5|7623.5|7642.8|7617.8|7643|7623.9|7637|7617.3|56
1647530100000|2022-03-17 15:15:00|7642.7|7617.7|7641.4|7616.4|7642.8|7617.8|7641.2|7616.2|83
1647530400000|2022-03-17 15:20:00|7636.4|7621.4|7635.7|7620.7|7636.5|7621.5|7635.7|7620.7|12
1647530700000|2022-03-17 15:25:00|7635.6|7620.6|7635.5|7620.5|7635.6|7620.6|7635.1|7620.1|32
1647531000000|2022-03-17 15:30:00|7635.4|7620.4|7635.7|7620.7|7635.8|7620.8|7635.4|7620.4|20
1647531300000|2022-03-17 15:35:00|7635.8|7620.8|7637.2|7622.2|7637.3|7622.3|7635.8|7620.8|19
1647531600000|2022-03-17 15:40:00|7637.3|7622.3|7635.1|7620.1|7640.8|7622.4|7634.4|7615.4|86
1647531900000|2022-03-17 15:45:00|7635|7620|7637.5|7622.5|7637.6|7622.6|7634.7|7619.7|95
1647532200000|2022-03-17 15:50:00|7637.4|7622.4|7636.3|7621.3|7637.7|7622.7|7636.3|7621.3|57
1647532500000|2022-03-17 15:55:00|7636.5|7621.5|7637.1|7622.1|7637.1|7622.1|7635|7620|45
1647532800000|2022-03-17 16:00:00|7637|7622|7638.2|7623.2|7638.4|7623.4|7637|7622|49
1647533100000|2022-03-17 16:05:00|7637.9|7622.9|7637.4|7622.4|7638.2|7623.2|7637.3|7622.3|90
1647533400000|2022-03-17 16:10:00|7637.3|7622.3|7638.1|7623.1|7643.2|7623.5|7636.3|7617.6|91
1647533700000|2022-03-17 16:15:00|7638|7623|7638.3|7623.3|7638.5|7623.5|7637.7|7622.7|57
1647534000000|2022-03-17 16:20:00|7638.2|7623.2|7638.2|7623.2|7638.4|7623.4|7638.2|7623.2|31
1647534300000|2022-03-17 16:25:00|7638.1|7623.1|7637.4|7622.4|7638.1|7623.1|7637.4|7622.4|95
1647534600000|2022-03-17 16:30:00|7637.5|7622.5|7637.5|7622.5|7637.5|7622.5|7637.2|7622.2|47
1647534900000|2022-03-17 16:35:00|7637.4|7622.4|7638.2|7623.2|7638.3|7623.3|7637.3|7622.3|44
1647535200000|2022-03-17 16:40:00|7638.1|7623.1|7638.4|7623.4|7638.6|7623.6|7637.4|7622.4|64
1647535500000|2022-03-17 16:45:00|7638.7|7623.7|7638.5|7623.5|7638.7|7623.7|7638.3|7623.3|32
1647535800000|2022-03-17 16:50:00|7638.4|7623.4|7638.2|7623.2|7643.5|7623.4|7638|7618|31
1647536100000|2022-03-17 16:55:00|7638.1|7623.1|7637.8|7622.8|7638.5|7623.5|7637.6|7622.6|84
1647536400000|2022-03-17 17:00:00|7637.9|7622.9|7637.9|7622.9|7638.2|7623.2|7637.4|7622.4|47
1647536700000|2022-03-17 17:05:00|7637.8|7622.8|7637.3|7622.3|7637.9|7622.9|7636.2|7621.2|63
1647537000000|2022-03-17 17:10:00|7637.1|7622.1|7637.3|7622.3|7637.5|7622.5|7636.4|7621.4|144
1647537300000|2022-03-17 17:15:00|7637.4|7622.4|7642.9|7617.9|7642.9|7622.5|7634.1|7613.5|162
1647537600000|2022-03-17 17:20:00|7642.4|7617.4|7634.2|7619.2|7642.4|7622.3|7633.1|7613.4|129
1647537900000|2022-03-17 17:25:00|7634.4|7619.4|7633.7|7618.7|7634.4|7619.4|7633.7|7618.7|40
1647538200000|2022-03-17 17:30:00|7633.8|7618.8|7633.4|7618.4|7634.4|7619.4|7633.4|7618.4|29
1647538500000|2022-03-17 17:35:00|7633.5|7618.5|7633.7|7618.7|7633.9|7618.9|7633.4|7618.4|26
1647538800000|2022-03-17 17:40:00|7633.5|7618.5|7632.7|7617.7|7633.5|7618.5|7632.5|7617.5|59
1647539100000|2022-03-17 17:45:00|7632.5|7617.5|7632.7|7617.7|7638|7618.5|7632.2|7612.9|117
1647539400000|2022-03-17 17:50:00|7632.8|7617.8|7633.4|7618.4|7633.5|7618.5|7632.5|7617.5|144
1647539700000|2022-03-17 17:55:00|7633.3|7618.3|7632.3|7617.3|7633.5|7618.5|7632.1|7617.1|80
1647540000000|2022-03-17 18:00:00|7632.5|7617.5|7633.1|7618.1|7637.6|7618.4|7632.1|7612.3|124
1647540300000|2022-03-17 18:05:00|7633|7618|7633.5|7618.5|7633.6|7618.6|7633|7618|13
1647540600000|2022-03-17 18:10:00|7633.7|7618.7|7633.8|7618.8|7634|7619|7633.6|7618.6|55
1647540900000|2022-03-17 18:15:00|7633.9|7618.9|7633.8|7618.8|7634|7619|7633.6|7618.6|79
1647541200000|2022-03-17 18:20:00|7633.6|7618.6|7633.4|7618.4|7634|7619|7633.4|7618.4|106
1647541500000|2022-03-17 18:25:00|7633.5|7618.5|7633.4|7618.4|7633.5|7618.5|7633.3|7618.3|32
1647541800000|2022-03-17 18:30:00|7633.5|7618.5|7633.5|7618.5|7633.6|7618.6|7632.8|7617.8|11
1647542100000|2022-03-17 18:35:00|7633.4|7618.4|7633.5|7618.5|7633.5|7618.5|7633.3|7618.3|49
1647542400000|2022-03-17 18:40:00|7633.4|7618.4|7633.4|7618.4|7633.5|7618.5|7633.3|7618.3|73
1647542700000|2022-03-17 18:45:00|7633.5|7618.5|7633.5|7618.5|7633.7|7618.7|7633.2|7618.2|54
1647543000000|2022-03-17 18:50:00|7633.4|7618.4|7633.4|7618.4|7633.5|7618.5|7633.2|7618.2|77
1647543300000|2022-03-17 18:55:00|7633.3|7618.3|7634.8|7619.8|7634.9|7619.9|7633.3|7618.3|48
1647543600000|2022-03-17 19:00:00|7635|7620|7641.9|7616.9|7642.7|7620|7635|7616.9|63
1647543900000|2022-03-17 19:05:00|7641.5|7616.5|7642.6|7617.6|7642.9|7617.9|7641.5|7616.5|27
1647544200000|2022-03-17 19:10:00|7642.5|7617.5|7642.6|7617.6|7642.6|7617.6|7642.4|7617.4|14
1647544500000|2022-03-17 19:15:00|7642.4|7617.4|7643|7618|7643.5|7618.5|7642.1|7617.1|31
1647544800000|2022-03-17 19:20:00|7643.1|7618.1|7643.1|7618.1|7643.1|7618.1|7642.9|7617.9|13
1647545100000|2022-03-17 19:25:00|7643|7618|7643.5|7618.5|7643.5|7618.5|7643|7618|51
1647545400000|2022-03-17 19:30:00|7643.6|7618.6|7643.6|7618.6|7643.6|7618.6|7643.2|7618.2|14
1647545700000|2022-03-17 19:35:00|7643.7|7618.7|7645.3|7620.3|7645.6|7620.6|7643.7|7618.7|18
1647546000000|2022-03-17 19:40:00|7645.2|7620.2|7645.8|7620.8|7646.3|7626.3|7640.3|7619.7|38
1647546300000|2022-03-17 19:45:00|7645.7|7620.7|7645.7|7620.7|7645.8|7620.8|7645.7|7620.7|3
1647546600000|2022-03-17 19:50:00|7648|7623|7645.6|7620.6|7648.6|7623.6|7645.6|7620.6|19
1647546900000|2022-03-17 19:55:00|7645.8|7620.8|7645.8|7620.8|7645.8|7620.8|7645.8|7620.8|1
1647567000000|2022-03-18 01:30:00|7647.8|7622.8|7647.6|7622.6|7647.8|7622.8|7647.6|7622.6|13
1647567300000|2022-03-18 01:35:00|7647.7|7622.7|7647.7|7622.7|7647.7|7622.7|7646.9|7621.9|14
1647567600000|2022-03-18 01:40:00|7648|7623|7648.1|7623.1|7648.3|7623.3|7647.9|7622.9|12
1647567900000|2022-03-18 01:45:00|7648.2|7623.2|7649.6|7624.6|7649.7|7624.7|7648.2|7623.2|52
1647568200000|2022-03-18 01:50:00|7650.1|7625.1|7649.3|7624.3|7650.1|7625.1|7649|7624|6
1647568800000|2022-03-18 02:00:00|7649.8|7624.8|7650.2|7625.2|7652|7627|7648|7623|121
1647569100000|2022-03-18 02:05:00|7650.3|7625.3|7648.8|7623.8|7651.3|7626.3|7648.8|7623.8|86
1647569400000|2022-03-18 02:10:00|7648.9|7623.9|7650.5|7625.5|7654|7629|7648.8|7623.8|110
1647569700000|2022-03-18 02:15:00|7650.4|7625.4|7652.1|7627.1|7652.1|7627.1|7650.4|7625.4|64
1647570300000|2022-03-18 02:25:00|7652.2|7627.2|7652.3|7627.3|7652.4|7627.4|7652|7627|10
1647570600000|2022-03-18 02:30:00|7652|7627|7651.1|7626.1|7653.5|7628.5|7650.8|7625.8|32
1647570900000|2022-03-18 02:35:00|7651|7626|7652|7627|7652.4|7627.4|7650.8|7625.8|43
1647571200000|2022-03-18 02:40:00|7652.1|7627.1|7651.1|7626.1|7652.1|7627.1|7651|7626|9
1647571800000|2022-03-18 02:50:00|7651.3|7626.3|7651.7|7626.7|7651.8|7626.8|7651|7626|13
1647572100000|2022-03-18 02:55:00|7651.8|7626.8|7651.8|7626.8|7651.9|7626.9|7651.8|7626.8|3
1647572400000|2022-03-18 03:00:00|7651.7|7626.7|7652.1|7627.1|7653.3|7628.3|7651.5|7626.5|16
1647572700000|2022-03-18 03:05:00|7652.2|7627.2|7652.1|7627.1|7652.2|7627.2|7652|7627|6
1647573000000|2022-03-18 03:10:00|7652.3|7627.3|7652.4|7627.4|7652.5|7627.5|7652.3|7627.3|8
1647573300000|2022-03-18 03:15:00|7652.5|7627.5|7653.1|7628.1|7653.5|7628.5|7652.1|7627.1|112
1647573600000|2022-03-18 03:20:00|7652.9|7627.9|7656.2|7631.2|7656.4|7631.4|7652.4|7627.4|112
1647573900000|2022-03-18 03:25:00|7656.3|7631.3|7656.2|7631.2|7659.8|7634.8|7655.9|7630.9|158
1647574200000|2022-03-18 03:30:00|7656.3|7631.3|7657.2|7632.2|7658.4|7633.4|7655.2|7630.2|116
1647574500000|2022-03-18 03:35:00|7657.1|7632.1|7657.1|7632.1|7657.9|7632.9|7656.7|7631.7|61
1647574800000|2022-03-18 03:40:00|7657|7632|7654.2|7629.2|7657|7632|7653.7|7628.7|81
1647575100000|2022-03-18 03:45:00|7654.6|7629.6|7652.6|7627.6|7654.6|7633.6|7646.9|7627.3|70
1647575400000|2022-03-18 03:50:00|7652.5|7627.5|7649|7634|7653|7634.6|7645.9|7626.5|60
1647575700000|2022-03-18 03:55:00|7649.2|7634.2|7653.3|7628.3|7654.2|7634.3|7649.2|7628.3|22
1647576000000|2022-03-18 04:00:00|7653.2|7628.2|7654.1|7629.1|7654.4|7629.4|7653.2|7628.2|38
1647576300000|2022-03-18 04:05:00|7649.1|7634.1|7650.1|7625.1|7650.2|7634.1|7644.4|7625.1|37
1647576600000|2022-03-18 04:10:00|7650.2|7625.2|7649.2|7624.2|7650.2|7625.2|7648.7|7623.7|13
1647576900000|2022-03-18 04:15:00|7649.1|7624.1|7643.4|7628.4|7649.1|7628.6|7642.8|7622.7|24
1647577200000|2022-03-18 04:20:00|7647.9|7622.9|7647.2|7622.2|7647.9|7622.9|7647.2|7622.2|7
1647577500000|2022-03-18 04:25:00|7647.1|7622.1|7647.2|7622.2|7647.2|7622.2|7647.1|7622.1|16
1647577800000|2022-03-18 04:30:00|7647.1|7622.1|7644.4|7629.4|7647.2|7629.4|7642.9|7622|16
1647578100000|2022-03-18 04:35:00|7644.7|7629.7|7644.6|7629.6|7644.8|7629.8|7644.5|7629.5|9
1647578400000|2022-03-18 04:40:00|7645|7630|7645.5|7630.5|7645.5|7630.5|7645|7630|6
1647578700000|2022-03-18 04:45:00|7645.3|7630.3|7644.7|7629.7|7645.3|7630.3|7644.7|7629.7|5
1647579000000|2022-03-18 04:50:00|7644.8|7629.8|7646.3|7631.3|7646.3|7631.3|7644.7|7629.7|21
1647579300000|2022-03-18 04:55:00|7646.7|7631.7|7646.8|7631.8|7646.8|7631.8|7646.7|7631.7|4
1647579600000|2022-03-18 05:00:00|7646.6|7631.6|7645.2|7630.2|7646.8|7631.8|7645.2|7630.2|11
1647579900000|2022-03-18 05:05:00|7645|7630|7644.4|7629.4|7645.1|7630.1|7644.1|7629.1|9
1647580200000|2022-03-18 05:10:00|7644.3|7629.3|7644.9|7629.9|7644.9|7629.9|7644.3|7629.3|3
1647580500000|2022-03-18 05:15:00|7645|7630|7644.4|7629.4|7645|7630|7644.3|7629.3|23
1647580800000|2022-03-18 05:20:00|7644.3|7629.3|7644.8|7629.8|7644.8|7629.8|7643.9|7628.9|31
1647581100000|2022-03-18 05:25:00|7644.7|7629.7|7645.3|7630.3|7645.3|7630.3|7644.7|7629.7|48
1647581400000|2022-03-18 05:30:00|7645.7|7630.7|7646.7|7631.7|7647.3|7632.3|7645.7|7630.7|24
1647581700000|2022-03-18 05:35:00|7646.9|7631.9|7647.5|7632.5|7647.7|7632.7|7646|7631|7
1647582000000|2022-03-18 05:40:00|7647.3|7632.3|7646.7|7631.7|7647.4|7632.4|7646.7|7631.7|8
1647582300000|2022-03-18 05:45:00|7646.5|7631.5|7645.3|7630.3|7646.8|7631.8|7644.9|7629.9|25
1647582600000|2022-03-18 05:50:00|7644.3|7629.3|7641.8|7626.8|7644.3|7629.3|7641.8|7626.8|17
1647582900000|2022-03-18 05:55:00|7642.7|7627.7|7642.7|7627.7|7642.7|7627.7|7642.7|7627.7|1
1647583200000|2022-03-18 06:00:00|7642.4|7627.4|7642.6|7627.6|7642.6|7627.6|7642.2|7627.2|8
1647583500000|2022-03-18 06:05:00|7642.7|7627.7|7642.1|7627.1|7642.7|7627.7|7642.1|7627.1|5
1647583800000|2022-03-18 06:10:00|7642.3|7627.3|7642.1|7627.1|7642.3|7627.3|7641.8|7626.8|6
1647584100000|2022-03-18 06:15:00|7642.3|7627.3|7644.1|7629.1|7644.3|7629.3|7642.3|7627.3|12
1647584400000|2022-03-18 06:20:00|7643.9|7628.9|7644.3|7629.3|7644.3|7629.3|7643.9|7628.9|6
1647584700000|2022-03-18 06:25:00|7644.5|7629.5|7651.9|7636.9|7652.3|7637.3|7644.5|7629.5|41
1647585000000|2022-03-18 06:30:00|7652.1|7637.1|7652.3|7637.3|7652.6|7637.6|7649.5|7634.5|43
1647585300000|2022-03-18 06:35:00|7651.3|7636.3|7649.9|7634.9|7651.4|7636.4|7649.7|7634.7|15
1647585600000|2022-03-18 06:40:00|7650.3|7635.3|7650.5|7635.5|7651|7636|7650.3|7635.3|14
1647585900000|2022-03-18 06:45:00|7649.5|7634.5|7650.6|7635.6|7650.6|7635.6|7649.5|7634.5|10
1647586200000|2022-03-18 06:50:00|7651|7636|7659.9|7644.9|7660.3|7645.3|7651|7636|38
1647586500000|2022-03-18 06:55:00|7660.6|7645.6|7662.7|7637.7|7662.7|7647.2|7657.5|7637.7|35
1647586800000|2022-03-18 07:00:00|7662.8|7637.8|7657|7642|7662.8|7642.8|7656.4|7637.8|34
1647587100000|2022-03-18 07:05:00|7656.7|7641.7|7657.5|7642.5|7657.5|7642.5|7655.9|7640.9|27
1647587400000|2022-03-18 07:10:00|7658.4|7643.4|7659|7644|7659.8|7644.8|7656.7|7641.7|30
1647587700000|2022-03-18 07:15:00|7659.1|7644.1|7662.2|7647.2|7663|7648|7659|7644|52
1647588000000|2022-03-18 07:20:00|7662.1|7647.1|7663.4|7648.4|7663.6|7648.6|7660.7|7645.7|73
1647588300000|2022-03-18 07:25:00|7663.1|7648.1|7659.5|7644.5|7663.6|7648.6|7659.4|7644.4|125
1647588600000|2022-03-18 07:30:00|7659.4|7644.4|7660|7645|7660.8|7645.8|7657.5|7642.5|112
1647588900000|2022-03-18 07:35:00|7660.1|7645.1|7657|7642|7660.1|7645.1|7656.6|7641.6|39
1647589200000|2022-03-18 07:40:00|7657.3|7642.3|7654.7|7639.7|7657.3|7642.3|7652.6|7637.6|55
1647589500000|2022-03-18 07:45:00|7654.5|7639.5|7654.9|7639.9|7654.9|7639.9|7653.7|7638.7|38
1647589800000|2022-03-18 07:50:00|7655.2|7640.2|7655|7640|7655.4|7640.4|7654.3|7639.3|25
1647590100000|2022-03-18 07:55:00|7655.2|7640.2|7656.1|7641.1|7656.5|7641.5|7655.2|7640.2|20
1647590400000|2022-03-18 08:00:00|7655.7|7640.7|7656.3|7641.3|7656.4|7641.4|7655.2|7640.2|20
1647590700000|2022-03-18 08:05:00|7656.4|7641.4|7655.5|7640.5|7656.6|7641.6|7655.3|7640.3|46
1647591000000|2022-03-18 08:10:00|7655.4|7640.4|7655.4|7640.4|7656|7641|7655.4|7640.4|29
1647591300000|2022-03-18 08:15:00|7655.5|7640.5|7657.7|7642.7|7658.6|7643.6|7655.5|7640.5|36
1647591600000|2022-03-18 08:20:00|7657.4|7642.4|7655.4|7640.4|7657.5|7642.5|7655.4|7640.4|31
1647591900000|2022-03-18 08:25:00|7655.6|7640.6|7657.1|7642.1|7657.1|7642.1|7655.6|7640.6|26
1647592200000|2022-03-18 08:30:00|7657.2|7642.2|7661.2|7646.2|7662.6|7647.6|7657.2|7642.2|87
1647592500000|2022-03-18 08:35:00|7661.1|7646.1|7660|7645|7661.1|7646.1|7659|7644|25
1647592800000|2022-03-18 08:40:00|7659.6|7644.6|7658|7643|7660|7645|7658|7643|18
1647593100000|2022-03-18 08:45:00|7658.4|7643.4|7665.9|7640.9|7667.6|7644.9|7658.4|7639.3|87
1647593400000|2022-03-18 08:50:00|7665.5|7640.5|7659.9|7644.9|7666|7644.9|7659.9|7639|64
1647593700000|2022-03-18 08:55:00|7660|7645|7661.2|7636.2|7664.1|7645|7656.2|7636.1|73
1647594000000|2022-03-18 09:00:00|7661.1|7636.1|7661|7636|7661.3|7636.3|7660.9|7635.9|50
1647594300000|2022-03-18 09:05:00|7661.1|7636.1|7656.8|7641.8|7661.4|7641.8|7656.3|7634.8|36
1647594600000|2022-03-18 09:10:00|7656.7|7641.7|7656|7641|7657.3|7642.3|7655.9|7640.9|31
1647594900000|2022-03-18 09:15:00|7655.9|7640.9|7658|7643|7661.8|7644.6|7655.8|7636.8|30
1647595200000|2022-03-18 09:20:00|7657.6|7642.6|7654.8|7639.8|7657.6|7642.6|7654.2|7639.2|35
1647595500000|2022-03-18 09:25:00|7655|7640|7656.8|7641.8|7656.8|7641.8|7655|7640|31
1647595800000|2022-03-18 09:30:00|7656.6|7641.6|7657.1|7642.1|7657.1|7642.1|7655.6|7640.6|21
1647596100000|2022-03-18 09:35:00|7657.2|7642.2|7657.4|7642.4|7657.6|7642.6|7657.1|7642.1|40
1647596400000|2022-03-18 09:40:00|7657.2|7642.2|7656.8|7641.8|7657.4|7642.4|7656.6|7641.6|13
1647596700000|2022-03-18 09:45:00|7656.7|7641.7|7648.7|7633.7|7656.7|7641.7|7648|7633|64
1647597000000|2022-03-18 09:50:00|7648.6|7633.6|7653|7638|7653.4|7638.4|7648.4|7633.4|39
1647597300000|2022-03-18 09:55:00|7653.2|7638.2|7656.6|7641.6|7656.6|7641.6|7653.2|7638.2|53
1647597600000|2022-03-18 10:00:00|7656.1|7641.1|7655|7640|7656.4|7641.4|7654.8|7639.8|26
1647597900000|2022-03-18 10:05:00|7655.1|7640.1|7651|7636|7655.1|7640.1|7650.8|7635.8|21
1647598200000|2022-03-18 10:10:00|7650.4|7635.4|7651.9|7636.9|7651.9|7636.9|7650.2|7635.2|6
1647598500000|2022-03-18 10:15:00|7652.2|7637.2|7653.3|7638.3|7653.4|7638.4|7651.9|7636.9|8
1647598800000|2022-03-18 10:20:00|7653.9|7638.9|7654.3|7639.3|7654.4|7639.4|7653.8|7638.8|10
1647599100000|2022-03-18 10:25:00|7654.4|7639.4|7654.3|7639.3|7654.4|7639.4|7654.2|7639.2|15
1647599400000|2022-03-18 10:30:00|7654.4|7639.4|7654.3|7639.3|7654.8|7639.8|7654.3|7639.3|22
1647599700000|2022-03-18 10:35:00|7654.4|7639.4|7656|7641|7656.6|7641.6|7654.4|7639.4|30
1647600000000|2022-03-18 10:40:00|7655.7|7640.7|7655.6|7640.6|7656.4|7641.4|7655.4|7640.4|26
1647600300000|2022-03-18 10:45:00|7656|7641|7657.2|7642.2|7657.8|7642.8|7655.6|7640.6|22
1647600600000|2022-03-18 10:50:00|7657|7642|7655.9|7640.9|7657.8|7642.8|7655.6|7640.6|40
1647600900000|2022-03-18 10:55:00|7655.8|7640.8|7655|7640|7655.8|7640.8|7655|7640|35
1647601200000|2022-03-18 11:00:00|7654.7|7639.7|7654.5|7639.5|7655|7640|7654.5|7639.5|15
1647601500000|2022-03-18 11:05:00|7654.6|7639.6|7654.8|7639.8|7654.9|7639.9|7654.5|7639.5|9
1647601800000|2022-03-18 11:10:00|7654.9|7639.9|7656.9|7641.9|7657|7642|7654.9|7639.9|43
1647602100000|2022-03-18 11:15:00|7656.6|7641.6|7657.4|7642.4|7658|7643|7656.2|7641.2|32
1647602400000|2022-03-18 11:20:00|7657.6|7642.6|7659.3|7644.3|7660.3|7645.3|7657.6|7642.6|24
1647602700000|2022-03-18 11:25:00|7658.6|7643.6|7659.4|7644.4|7659.7|7644.7|7658.6|7643.6|8
1647603000000|2022-03-18 11:30:00|7659.5|7644.5|7655.8|7640.8|7659.5|7644.5|7655.6|7640.6|27
1647603300000|2022-03-18 11:35:00|7655.6|7640.6|7656.1|7641.1|7656.1|7641.1|7655.3|7640.3|13
1647603600000|2022-03-18 11:40:00|7655.4|7640.4|7654.6|7639.6|7655.4|7640.4|7654.6|7639.6|4
1647604200000|2022-03-18 11:50:00|7654.8|7639.8|7654.6|7639.6|7654.8|7639.8|7654.2|7639.2|12
1647604500000|2022-03-18 11:55:00|7654.8|7639.8|7655.1|7640.1|7655.4|7640.4|7654.8|7639.8|12
1647604800000|2022-03-18 12:00:00|7655.2|7640.2|7655|7640|7655.6|7640.6|7655|7640|13
1647605100000|2022-03-18 12:05:00|7655.1|7640.1|7655.1|7640.1|7655.1|7640.1|7655.1|7640.1|1
1647605400000|2022-03-18 12:10:00|7655.4|7640.4|7654.7|7639.7|7655.6|7640.6|7654.7|7639.7|23
1647605700000|2022-03-18 12:15:00|7654.6|7639.6|7651.3|7636.3|7654.6|7639.6|7649.7|7634.7|60
1647606000000|2022-03-18 12:20:00|7651.4|7636.4|7651.1|7636.1|7651.6|7636.6|7650|7635|35
1647606300000|2022-03-18 12:25:00|7651.2|7636.2|7650|7635|7651.3|7636.3|7647.6|7632.6|43
1647606600000|2022-03-18 12:30:00|7650.4|7635.4|7650.6|7635.6|7650.9|7635.9|7649.7|7634.7|22
1647606900000|2022-03-18 12:35:00|7650.4|7635.4|7650.8|7635.8|7650.8|7635.8|7650.4|7635.4|5
1647607200000|2022-03-18 12:40:00|7651|7636|7650.2|7635.2|7651|7636|7650|7635|10
1647607500000|2022-03-18 12:45:00|7650.4|7635.4|7650.4|7635.4|7650.8|7635.8|7650.2|7635.2|19
1647607800000|2022-03-18 12:50:00|7650.6|7635.6|7652.6|7637.6|7655.4|7640.4|7650.4|7635.4|142
1647608100000|2022-03-18 12:55:00|7652.4|7637.4|7650|7635|7653|7638|7650|7635|26
1647608400000|2022-03-18 13:00:00|7650.2|7635.2|7651.2|7636.2|7651.2|7636.2|7650|7635|23
1647608700000|2022-03-18 13:05:00|7651.3|7636.3|7652.1|7637.1|7652.4|7637.4|7651.2|7636.2|29
1647609000000|2022-03-18 13:10:00|7652.2|7637.2|7653|7638|7653.1|7638.1|7652.1|7637.1|55
1647609300000|2022-03-18 13:15:00|7652.9|7637.9|7655.5|7640.5|7655.6|7640.6|7652.9|7637.9|99
1647609600000|2022-03-18 13:20:00|7655.6|7640.6|7660.1|7635.1|7660.7|7640.7|7655.5|7635.1|97
1647609900000|2022-03-18 13:25:00|7659.8|7634.8|7654|7639|7659.8|7640.5|7653.9|7634.8|93
1647610200000|2022-03-18 13:30:00|7654.1|7639.1|7652.2|7637.2|7654.2|7639.2|7651.5|7636.5|108
1647610500000|2022-03-18 13:35:00|7652.3|7637.3|7653.2|7638.2|7653.6|7638.6|7651.5|7636.5|103
1647610800000|2022-03-18 13:40:00|7653.3|7638.3|7653.3|7638.3|7653.4|7638.4|7652.9|7637.9|41
1647611100000|2022-03-18 13:45:00|7653.4|7638.4|7654|7639|7654.1|7639.1|7653.2|7638.2|96
1647611400000|2022-03-18 13:50:00|7654.1|7639.1|7655.2|7640.2|7655.3|7640.3|7652.6|7637.6|164
1647611700000|2022-03-18 13:55:00|7655.3|7640.3|7652|7637|7657.8|7640.3|7652|7632.8|141
1647612000000|2022-03-18 14:00:00|7652.1|7637.1|7651.8|7636.8|7655.1|7637.1|7649.2|7627.7|182
1647612300000|2022-03-18 14:05:00|7651.9|7636.9|7653|7638|7658.4|7639.1|7650.4|7631.4|98
1647612600000|2022-03-18 14:10:00|7652.9|7637.9|7653.1|7638.1|7653.2|7638.2|7652.7|7637.7|55
1647612900000|2022-03-18 14:15:00|7653.2|7638.2|7653.5|7638.5|7653.7|7638.7|7652.8|7637.8|66
1647613200000|2022-03-18 14:20:00|7653.6|7638.6|7653.8|7638.8|7653.8|7638.8|7653.1|7638.1|61
1647613500000|2022-03-18 14:25:00|7653.9|7638.9|7653.9|7638.9|7654|7639|7653.5|7638.5|31
1647613800000|2022-03-18 14:30:00|7653.7|7638.7|7653.1|7638.1|7653.8|7638.8|7653.1|7638.1|52
1647614100000|2022-03-18 14:35:00|7653.2|7638.2|7651.8|7636.8|7656.2|7638.8|7651.6|7631.2|43
1647614400000|2022-03-18 14:40:00|7651.9|7636.9|7657.9|7632.9|7658.1|7638.1|7651.1|7631.1|172
1647614700000|2022-03-18 14:45:00|7658|7633|7652.2|7637.2|7658.3|7638.3|7651.8|7633|94
1647615000000|2022-03-18 14:50:00|7652.3|7637.3|7651.3|7636.3|7652.5|7637.5|7650.9|7635.9|95
1647615300000|2022-03-18 14:55:00|7651.2|7636.2|7652.1|7637.1|7652.3|7637.3|7651.2|7636.2|46
1647615600000|2022-03-18 15:00:00|7652.2|7637.2|7649.2|7634.2|7652.2|7637.2|7649.2|7634.2|38
1647615900000|2022-03-18 15:05:00|7649.3|7634.3|7648.3|7633.3|7649.4|7634.4|7647|7632|90
1647616200000|2022-03-18 15:10:00|7648.4|7633.4|7647.3|7632.3|7648.6|7633.6|7647.2|7632.2|30
1647616500000|2022-03-18 15:15:00|7647.4|7632.4|7647.8|7632.8|7647.9|7632.9|7647.3|7632.3|80
1647616800000|2022-03-18 15:20:00|7647.9|7632.9|7648.5|7633.5|7648.8|7633.8|7647.4|7632.4|165
1647617100000|2022-03-18 15:25:00|7648.4|7633.4|7654.8|7629.8|7654.8|7635|7648.3|7629.6|119
1647617400000|2022-03-18 15:30:00|7654.7|7629.7|7649.1|7634.1|7654.8|7634.3|7649.1|7629.2|53
1647617700000|2022-03-18 15:35:00|7649|7634|7647.7|7632.7|7650|7634|7643.6|7622|142
1647618000000|2022-03-18 15:40:00|7647.9|7632.9|7652.6|7627.6|7653.6|7633.8|7647|7627|54
1647618300000|2022-03-18 15:45:00|7652.5|7627.5|7652.7|7627.7|7653|7628|7652.3|7627.3|42
1647618600000|2022-03-18 15:50:00|7652.6|7627.6|7647.8|7632.8|7652.6|7632.8|7647.7|7627|60
1647618900000|2022-03-18 15:55:00|7647.7|7632.7|7643.8|7628.8|7652|7632.8|7643.8|7626.5|84
1647619200000|2022-03-18 16:00:00|7643.7|7628.7|7644.3|7629.3|7649.5|7629.8|7643.6|7624.1|47
1647619500000|2022-03-18 16:05:00|7644.4|7629.4|7644.6|7629.6|7644.6|7629.6|7644.3|7629.3|17
1647619800000|2022-03-18 16:10:00|7644.5|7629.5|7643.8|7628.8|7644.6|7629.6|7643.7|7628.7|64
1647620100000|2022-03-18 16:15:00|7643.9|7628.9|7643.6|7628.6|7643.9|7628.9|7642.4|7627.4|78
1647620400000|2022-03-18 16:20:00|7643.5|7628.5|7643.9|7628.9|7644.1|7629.1|7643.3|7628.3|50
1647620700000|2022-03-18 16:25:00|7644|7629|7644|7629|7644|7629|7643.8|7628.8|100
1647621000000|2022-03-18 16:30:00|7643.9|7628.9|7643.8|7628.8|7644.4|7629.4|7643.7|7628.7|68
1647621300000|2022-03-18 16:35:00|7643.9|7628.9|7643.5|7628.5|7644|7629|7643.2|7628.2|40
1647621600000|2022-03-18 16:40:00|7643.6|7628.6|7643.6|7628.6|7643.8|7628.8|7643.5|7628.5|17
1647621900000|2022-03-18 16:45:00|7643.7|7628.7|7644.3|7629.3|7644.5|7629.5|7643.7|7628.7|104
1647622200000|2022-03-18 16:50:00|7644.2|7629.2|7649.3|7624.3|7649.6|7629.8|7644|7624|143
1647622500000|2022-03-18 16:55:00|7649.2|7624.2|7644.5|7629.5|7649.7|7629.7|7644.1|7624.2|82
1647622800000|2022-03-18 17:00:00|7644.6|7629.6|7644.8|7629.8|7645.1|7630.1|7644.3|7629.3|110
1647623100000|2022-03-18 17:05:00|7645|7630|7644.4|7629.4|7645|7630|7644.1|7629.1|103
1647623400000|2022-03-18 17:10:00|7644.5|7629.5|7646.4|7631.4|7646.7|7631.7|7644.5|7629.5|101
1647623700000|2022-03-18 17:15:00|7646.5|7631.5|7653|7628|7653.1|7631.7|7646.3|7627.5|92
1647624000000|2022-03-18 17:20:00|7653.2|7628.2|7652.7|7627.7|7653.2|7628.2|7652.6|7627.6|25
1647624300000|2022-03-18 17:25:00|7652.8|7627.8|7653.8|7628.8|7653.8|7628.8|7652.7|7627.7|19
1647624600000|2022-03-18 17:30:00|7653.9|7628.9|7653.4|7628.4|7654.4|7629.4|7653.4|7628.4|49
1647624900000|2022-03-18 17:35:00|7653.5|7628.5|7653.8|7628.8|7654.2|7629.2|7653.4|7628.4|62
1647625200000|2022-03-18 17:40:00|7653.9|7628.9|7653.5|7628.5|7654.1|7629.1|7653.5|7628.5|78
1647625500000|2022-03-18 17:45:00|7653.6|7628.6|7653.4|7628.4|7653.7|7628.7|7653.4|7628.4|78
1647625800000|2022-03-18 17:50:00|7653.1|7628.1|7651.4|7626.4|7653.2|7628.2|7651.2|7626.2|70
1647626100000|2022-03-18 17:55:00|7651.5|7626.5|7646.5|7631.5|7651.6|7631.7|7646.3|7626.3|52
1647626400000|2022-03-18 18:00:00|7646.6|7631.6|7646.3|7631.3|7646.6|7631.6|7646.2|7631.2|39
1647626700000|2022-03-18 18:05:00|7646.4|7631.4|7646.6|7631.6|7646.6|7631.6|7646.4|7631.4|23
1647627000000|2022-03-18 18:10:00|7646.5|7631.5|7646.3|7631.3|7646.6|7631.6|7646.3|7631.3|35
1647627300000|2022-03-18 18:15:00|7646.4|7631.4|7650.4|7625.4|7650.6|7631.4|7645.4|7625.3|68
1647627600000|2022-03-18 18:20:00|7650.5|7625.5|7649.8|7624.8|7650.6|7625.6|7649.8|7624.8|25
1647627900000|2022-03-18 18:25:00|7649.9|7624.9|7650|7625|7650.1|7625.1|7649.8|7624.8|11
1647628200000|2022-03-18 18:30:00|7650.3|7625.3|7650.3|7625.3|7650.3|7625.3|7650.2|7625.2|11
1647628500000|2022-03-18 18:35:00|7650.2|7625.2|7643.6|7628.6|7650.3|7628.9|7643.1|7623.7|57
1647628800000|2022-03-18 18:40:00|7643.5|7628.5|7643|7628|7644.6|7629.6|7643|7628|92
1647629100000|2022-03-18 18:45:00|7643.1|7628.1|7642.9|7627.9|7643.4|7628.4|7642.9|7627.9|32
1647629400000|2022-03-18 18:50:00|7643|7628|7646.3|7621.3|7646.5|7628|7641.2|7621.2|56
1647629700000|2022-03-18 18:55:00|7646.4|7621.4|7645.3|7620.3|7646.4|7621.4|7645.3|7620.3|64
1647630000000|2022-03-18 19:00:00|7645.2|7620.2|7645.4|7620.4|7645.6|7620.6|7645.2|7620.2|155
1647630300000|2022-03-18 19:05:00|7645.3|7620.3|7645.7|7620.7|7645.8|7620.8|7645.3|7620.3|52
1647630600000|2022-03-18 19:10:00|7645.8|7620.8|7645.8|7620.8|7645.8|7620.8|7645.7|7620.7|25
1647630900000|2022-03-18 19:15:00|7645.7|7620.7|7645.9|7620.9|7645.9|7620.9|7645.6|7620.6|31
1647631200000|2022-03-18 19:20:00|7645.8|7620.8|7645.8|7620.8|7645.9|7620.9|7645.7|7620.7|31
1647631500000|2022-03-18 19:25:00|7645.7|7620.7|7645.7|7620.7|7645.8|7620.8|7645.7|7620.7|7
1647631800000|2022-03-18 19:30:00|7645.8|7620.8|7645.7|7620.7|7645.8|7620.8|7645.7|7620.7|2
1647632400000|2022-03-18 19:40:00|7645.6|7620.6|7646.5|7621.5|7646.5|7621.5|7645.6|7620.6|11
1647632700000|2022-03-18 19:45:00|7646.6|7621.6|7645|7620|7646.6|7625.9|7640.8|7620|27
1647633000000|2022-03-18 19:50:00|7645.1|7620.1|7645.8|7620.8|7645.8|7620.8|7645|7620|15
1647633300000|2022-03-18 19:55:00|7644.9|7619.9|7644.5|7619.5|7644.9|7619.9|7644.1|7619.1|3
1647826200000|2022-03-21 01:30:00|7651.6|7622.9|7651.6|7623.1|7651.6|7623.1|7651.3|7622.6|12
1647826500000|2022-03-21 01:35:00|7651.3|7622.9|7652.9|7623.9|7652.9|7624.2|7651.2|7622.9|54
1647826800000|2022-03-21 01:40:00|7652.8|7623.8|7653.4|7627.8|7655.2|7628.1|7652.7|7623.7|159
1647827100000|2022-03-21 01:45:00|7653.8|7628.2|7657|7632|7657.8|7632.8|7653.3|7627.9|127
1647827400000|2022-03-21 01:50:00|7656.9|7631.9|7655.5|7630.5|7656.9|7631.9|7655|7630|38
1647827700000|2022-03-21 01:55:00|7655.4|7630.4|7655.3|7630.3|7655.5|7630.5|7654.3|7629.3|37
1647828000000|2022-03-21 02:00:00|7655.2|7630.2|7653.6|7628.6|7655.3|7630.3|7653.4|7628.4|35
1647828300000|2022-03-21 02:05:00|7653.2|7628.2|7655.2|7630.2|7655.3|7630.3|7652.9|7627.9|33
1647828600000|2022-03-21 02:10:00|7655.3|7630.3|7654.8|7629.8|7655.3|7630.3|7654.8|7629.8|5
1647828900000|2022-03-21 02:15:00|7654.6|7629.6|7653.4|7628.4|7654.6|7629.6|7653.4|7628.4|49
1647829200000|2022-03-21 02:20:00|7655.9|7630.9|7656.1|7631.1|7658.1|7633.1|7655.1|7630.1|50
1647829500000|2022-03-21 02:25:00|7656|7631|7657.6|7632.6|7657.6|7632.6|7655.5|7630.5|31
1647829800000|2022-03-21 02:30:00|7657.3|7632.3|7658.7|7633.7|7658.9|7637.6|7652.6|7631.8|29
1647830100000|2022-03-21 02:35:00|7658.8|7633.8|7658.8|7633.8|7658.9|7633.9|7658.7|7633.7|13
1647830400000|2022-03-21 02:40:00|7658.7|7633.7|7659.3|7634.3|7659.5|7634.5|7658.4|7633.4|40
1647830700000|2022-03-21 02:45:00|7659.9|7634.9|7660|7635|7660.6|7635.6|7659.8|7634.8|19
1647831000000|2022-03-21 02:50:00|7659.9|7634.9|7660.5|7635.5|7660.5|7635.5|7659.9|7634.9|3
1647831300000|2022-03-21 02:55:00|7660.6|7635.6|7659.8|7634.8|7660.7|7635.7|7659.8|7634.8|4
1647831600000|2022-03-21 03:00:00|7659.7|7634.7|7659.6|7634.6|7659.8|7634.8|7659|7634|17
1647831900000|2022-03-21 03:05:00|7659.5|7634.5|7659.7|7634.7|7659.7|7634.7|7659.4|7634.4|12
1647832200000|2022-03-21 03:10:00|7659.6|7634.6|7659.8|7634.8|7660|7635|7659.5|7634.5|68
1647832500000|2022-03-21 03:15:00|7659.9|7634.9|7659.1|7634.1|7659.9|7634.9|7659|7634|82
1647832800000|2022-03-21 03:20:00|7659.3|7634.3|7659.8|7634.8|7660|7635|7659.1|7634.1|117
1647833100000|2022-03-21 03:25:00|7659.9|7634.9|7658.4|7633.4|7659.9|7634.9|7658.2|7633.2|87
1647833400000|2022-03-21 03:30:00|7658.1|7633.1|7648.1|7633.1|7658.1|7638|7645.7|7626.5|181
1647833700000|2022-03-21 03:35:00|7648.2|7633.2|7649.1|7634.1|7650.3|7635.3|7648.1|7633.1|160
1647834000000|2022-03-21 03:40:00|7649.2|7634.2|7647.6|7632.6|7651.8|7636.8|7646.3|7631.3|234
1647834300000|2022-03-21 03:45:00|7647.7|7632.7|7647.8|7632.8|7647.8|7632.8|7646.4|7631.4|151
1647834600000|2022-03-21 03:50:00|7647.7|7632.7|7647.1|7632.1|7648|7633|7646.3|7631.3|117
1647834900000|2022-03-21 03:55:00|7647.2|7632.2|7647.9|7632.9|7647.9|7632.9|7646.3|7631.3|86
1647835200000|2022-03-21 04:00:00|7648|7633|7649|7634|7649.1|7634.1|7646.7|7631.7|97
1647835500000|2022-03-21 04:05:00|7648.9|7633.9|7650|7635|7650.9|7635.9|7648.9|7633.9|81
1647835800000|2022-03-21 04:10:00|7649.8|7634.8|7653|7638|7654.9|7639.9|7649.6|7634.6|275
1647836100000|2022-03-21 04:15:00|7653.2|7638.2|7652.2|7637.2|7653.8|7638.8|7651.5|7636.5|248
1647836400000|2022-03-21 04:20:00|7652.1|7637.1|7654.4|7639.4|7654.7|7639.7|7651.2|7636.2|212
1647836700000|2022-03-21 04:25:00|7654.5|7639.5|7650.8|7635.8|7655.3|7640.3|7650.8|7635.8|158
1647837000000|2022-03-21 04:30:00|7650.9|7635.9|7650.5|7635.5|7651.2|7636.2|7649.5|7634.5|100
1647837300000|2022-03-21 04:35:00|7650.6|7635.6|7654.2|7639.2|7654.2|7639.2|7650.2|7635.2|117
1647837600000|2022-03-21 04:40:00|7654.3|7639.3|7650.6|7635.6|7654.3|7639.3|7650.3|7635.3|119
1647837900000|2022-03-21 04:45:00|7650.7|7635.7|7654.2|7639.2|7654.5|7639.5|7650.7|7635.7|101
1647838200000|2022-03-21 04:50:00|7654.1|7639.1|7654.6|7639.6|7654.9|7639.9|7653.1|7638.1|149
1647838500000|2022-03-21 04:55:00|7654.7|7639.7|7650.5|7635.5|7654.7|7639.7|7650.4|7635.4|115
1647838800000|2022-03-21 05:00:00|7650.4|7635.4|7650.2|7635.2|7651|7636|7649.7|7634.7|136
1647839100000|2022-03-21 05:05:00|7650.1|7635.1|7650.1|7635.1|7651.2|7636.2|7649.6|7634.6|102
1647839400000|2022-03-21 05:10:00|7649.8|7634.8|7651.7|7636.7|7652.1|7637.1|7649.7|7634.7|71
1647839700000|2022-03-21 05:15:00|7651.8|7636.8|7651|7636|7652.5|7637.5|7649.5|7634.5|88
1647840000000|2022-03-21 05:20:00|7650.9|7635.9|7651.9|7636.9|7652|7637|7650.3|7635.3|67
1647840300000|2022-03-21 05:25:00|7651.8|7636.8|7651.1|7636.1|7652.4|7637.4|7651|7636|43
1647840600000|2022-03-21 05:30:00|7651.2|7636.2|7651.9|7636.9|7651.9|7636.9|7650.7|7635.7|48
1647840900000|2022-03-21 05:35:00|7651.5|7636.5|7651.6|7636.6|7652.3|7637.3|7651.1|7636.1|146
1647841200000|2022-03-21 05:40:00|7651.5|7636.5|7651.3|7636.3|7652.1|7637.1|7651.1|7636.1|91
1647841500000|2022-03-21 05:45:00|7651.4|7636.4|7651.3|7636.3|7651.5|7636.5|7650.5|7635.5|125
1647841800000|2022-03-21 05:50:00|7651.2|7636.2|7649.9|7634.9|7651.5|7636.5|7649.4|7634.4|30
1647842100000|2022-03-21 05:55:00|7650.2|7635.2|7651.1|7636.1|7651.2|7636.2|7650.2|7635.2|79
1647842400000|2022-03-21 06:00:00|7650.9|7635.9|7652.1|7637.1|7652.1|7637.1|7649.3|7634.3|68
1647842700000|2022-03-21 06:05:00|7651.9|7636.9|7654.2|7639.2|7654.2|7639.2|7651.8|7636.8|72
1647843000000|2022-03-21 06:10:00|7654.3|7639.3|7654.6|7639.6|7655.5|7640.5|7654.2|7639.2|86
1647843300000|2022-03-21 06:15:00|7654.7|7639.7|7654.3|7639.3|7655|7640|7653.2|7638.2|71
1647843600000|2022-03-21 06:20:00|7654.6|7639.6|7655.4|7640.4|7655.8|7640.8|7654|7639|81
1647843900000|2022-03-21 06:25:00|7655.5|7640.5|7656.4|7641.4|7657.3|7642.3|7655.4|7640.4|66
1647844200000|2022-03-21 06:30:00|7656.3|7641.3|7657.3|7642.3|7658.6|7643.6|7656.1|7641.1|99
1647844500000|2022-03-21 06:35:00|7657.4|7642.4|7656.6|7641.6|7657.7|7642.7|7655.7|7640.7|65
1647844800000|2022-03-21 06:40:00|7656.5|7641.5|7656.1|7641.1|7657.5|7642.5|7655.8|7640.8|99
1647845100000|2022-03-21 06:45:00|7656.2|7641.2|7655.9|7640.9|7656.5|7641.5|7655.1|7640.1|97
1647845400000|2022-03-21 06:50:00|7656|7641|7655.4|7640.4|7656.8|7641.8|7655.3|7640.3|30
1647845700000|2022-03-21 06:55:00|7655.3|7640.3|7655.8|7640.8|7655.8|7640.8|7654.6|7639.6|47
1647846000000|2022-03-21 07:00:00|7655.5|7640.5|7657.2|7642.2|7657.5|7642.5|7655.4|7640.4|59
1647846300000|2022-03-21 07:05:00|7657.1|7642.1|7655.9|7640.9|7657.9|7642.9|7655.8|7640.8|53
1647846600000|2022-03-21 07:10:00|7655.8|7640.8|7654.1|7639.1|7655.9|7640.9|7653.6|7638.6|81
1647846900000|2022-03-21 07:15:00|7654|7639|7655.4|7640.4|7655.7|7640.7|7653.6|7638.6|97
1647847200000|2022-03-21 07:20:00|7655.3|7640.3|7658.9|7643.9|7659.1|7644.1|7655.2|7640.2|75
1647847500000|2022-03-21 07:25:00|7659|7644|7660.5|7645.5|7661.3|7646.3|7658.1|7643.1|126
1647847800000|2022-03-21 07:30:00|7660.6|7645.6|7659.6|7644.6|7660.6|7645.6|7658.4|7643.4|75
1647848100000|2022-03-21 07:35:00|7659.5|7644.5|7658.8|7643.8|7659.6|7644.6|7658.3|7643.3|83
1647848400000|2022-03-21 07:40:00|7658.9|7643.9|7658.3|7643.3|7658.9|7643.9|7657.7|7642.7|57
1647848700000|2022-03-21 07:45:00|7658.4|7643.4|7658|7643|7658.4|7643.4|7657.3|7642.3|85
1647849000000|2022-03-21 07:50:00|7657.9|7642.9|7658.2|7643.2|7658.3|7643.3|7656.2|7641.2|69
1647849300000|2022-03-21 07:55:00|7658.1|7643.1|7657.9|7642.9|7658.8|7643.8|7657.2|7642.2|49
1647849600000|2022-03-21 08:00:00|7657.8|7642.8|7658.1|7643.1|7658.2|7643.2|7656.6|7641.6|121
1647849900000|2022-03-21 08:05:00|7658.2|7643.2|7656|7641|7658.2|7643.2|7655.2|7640.2|68
1647850200000|2022-03-21 08:10:00|7655.9|7640.9|7655.9|7640.9|7656.5|7641.5|7655.6|7640.6|43
1647850500000|2022-03-21 08:15:00|7656|7641|7656.1|7641.1|7656.5|7641.5|7655.8|7640.8|62
1647850800000|2022-03-21 08:20:00|7656|7641|7657|7642|7657.8|7642.8|7655.8|7640.8|114
1647851100000|2022-03-21 08:25:00|7657.1|7642.1|7656.6|7641.6|7657.4|7642.4|7656.6|7641.6|57
1647851400000|2022-03-21 08:30:00|7656.7|7641.7|7655.7|7640.7|7656.9|7641.9|7655.7|7640.7|56
1647851700000|2022-03-21 08:35:00|7655.8|7640.8|7656.2|7641.2|7656.5|7641.5|7655.1|7640.1|133
1647852000000|2022-03-21 08:40:00|7656.3|7641.3|7656|7641|7656.9|7641.9|7655.7|7640.7|148
1647852300000|2022-03-21 08:45:00|7656.1|7641.1|7655.5|7640.5|7656.2|7641.2|7655.2|7640.2|116
1647852600000|2022-03-21 08:50:00|7655.4|7640.4|7655.5|7640.5|7656|7641|7655.2|7640.2|84
1647852900000|2022-03-21 08:55:00|7655.4|7640.4|7653.6|7638.6|7655.4|7640.4|7653.4|7638.4|89
1647853200000|2022-03-21 09:00:00|7653.5|7638.5|7653|7638|7654.2|7639.2|7653|7638|75
1647853500000|2022-03-21 09:05:00|7653.2|7638.2|7654.4|7639.4|7655.4|7640.4|7652|7637|144
1647853800000|2022-03-21 09:10:00|7654.5|7639.5|7654.5|7639.5|7654.7|7639.7|7653.7|7638.7|56
1647854100000|2022-03-21 09:15:00|7654.4|7639.4|7654.2|7639.2|7654.9|7639.9|7654|7639|27
1647854400000|2022-03-21 09:20:00|7654.1|7639.1|7654.3|7639.3|7654.5|7639.5|7654|7639|39
1647854700000|2022-03-21 09:25:00|7654.4|7639.4|7653.8|7638.8|7654.7|7639.7|7652.9|7637.9|54
1647855000000|2022-03-21 09:30:00|7653.7|7638.7|7653|7638|7653.7|7638.7|7653|7638|67
1647855300000|2022-03-21 09:35:00|7652.9|7637.9|7653.9|7638.9|7653.9|7638.9|7652.5|7637.5|42
1647855600000|2022-03-21 09:40:00|7653.4|7638.4|7654.9|7639.9|7655|7640|7653.1|7638.1|43
1647855900000|2022-03-21 09:45:00|7654.8|7639.8|7654.3|7639.3|7655|7640|7653.2|7638.2|137
1647856200000|2022-03-21 09:50:00|7654.4|7639.4|7655.5|7640.5|7656.6|7641.6|7654.3|7639.3|96
1647856500000|2022-03-21 09:55:00|7655.6|7640.6|7657.6|7642.6|7659.1|7644.1|7655.3|7640.3|94
1647856800000|2022-03-21 10:00:00|7657.7|7642.7|7661.3|7646.3|7662|7647|7657.3|7642.3|110
1647857100000|2022-03-21 10:05:00|7661.2|7646.2|7660.9|7645.9|7661.4|7646.4|7659.1|7644.1|122
1647857400000|2022-03-21 10:10:00|7660.8|7645.8|7660.9|7645.9|7661.4|7646.4|7659.5|7644.5|101
1647857700000|2022-03-21 10:15:00|7660.8|7645.8|7662|7647|7663.5|7648.5|7660.8|7645.8|115
1647858000000|2022-03-21 10:20:00|7662.2|7647.2|7664.3|7649.3|7664.4|7649.4|7661.7|7646.7|102
1647858300000|2022-03-21 10:25:00|7664.1|7649.1|7663.2|7648.2|7664.4|7649.4|7663.1|7648.1|93
1647858600000|2022-03-21 10:30:00|7663.3|7648.3|7664.5|7649.5|7664.5|7649.5|7663.1|7648.1|51
1647858900000|2022-03-21 10:35:00|7664.4|7649.4|7667.4|7652.4|7667.4|7652.4|7664.2|7649.2|129
1647859200000|2022-03-21 10:40:00|7667.5|7652.5|7665.3|7650.3|7667.6|7652.6|7665.3|7650.3|60
1647859500000|2022-03-21 10:45:00|7665.4|7650.4|7665.6|7650.6|7665.8|7650.8|7665.3|7650.3|24
1647859800000|2022-03-21 10:50:00|7665.5|7650.5|7665|7650|7666|7651|7664.6|7649.6|32
1647860100000|2022-03-21 10:55:00|7664.9|7649.9|7664.9|7649.9|7665.1|7650.1|7664.6|7649.6|19
1647860400000|2022-03-21 11:00:00|7665|7650|7666.5|7651.5|7666.7|7651.7|7664.8|7649.8|45
1647860700000|2022-03-21 11:05:00|7666.4|7651.4|7666.4|7651.4|7667.2|7652.2|7666.1|7651.1|43
1647861000000|2022-03-21 11:10:00|7666.5|7651.5|7666.3|7651.3|7668.1|7653.1|7665|7650|91
1647861300000|2022-03-21 11:15:00|7666.4|7651.4|7666.3|7651.3|7667|7652|7665.4|7650.4|70
1647861600000|2022-03-21 11:20:00|7666.4|7651.4|7666.8|7651.8|7666.8|7651.8|7665.8|7650.8|88
1647861900000|2022-03-21 11:25:00|7666.9|7651.9|7667.9|7652.9|7668.6|7653.6|7666|7651|93
1647862200000|2022-03-21 11:30:00|7667.6|7652.6|7667.4|7652.4|7667.6|7652.6|7667|7652|28
1647862500000|2022-03-21 11:35:00|7667.6|7652.6|7668.8|7653.8|7668.8|7653.8|7667.4|7652.4|32
1647862800000|2022-03-21 11:40:00|7668.9|7653.9|7672.5|7647.5|7674.2|7654.2|7668.9|7647.4|24
1647863100000|2022-03-21 11:45:00|7672.3|7647.3|7672|7647|7672.3|7652.7|7667|7646.9|21
1647863400000|2022-03-21 11:50:00|7671.9|7646.9|7672.1|7647.1|7672.1|7651.9|7666.4|7646.4|68
1647863700000|2022-03-21 11:55:00|7672.3|7647.3|7669.6|7654.6|7675.2|7655|7668|7647.3|68
1647864000000|2022-03-21 12:00:00|7669.7|7654.7|7669.3|7654.3|7669.7|7654.7|7668.4|7653.4|47
1647864300000|2022-03-21 12:05:00|7669.4|7654.4|7669.5|7654.5|7669.9|7654.9|7669|7654|41
1647864600000|2022-03-21 12:10:00|7669.9|7654.9|7670.7|7655.7|7670.7|7655.7|7669.6|7654.6|44
1647864900000|2022-03-21 12:15:00|7670.6|7655.6|7669.8|7654.8|7670.9|7655.9|7669.7|7654.7|53
1647865200000|2022-03-21 12:20:00|7669.9|7654.9|7670.9|7655.9|7670.9|7655.9|7669.8|7654.8|32
1647865500000|2022-03-21 12:25:00|7671.2|7656.2|7668.9|7653.9|7672.7|7657.7|7668.9|7653.9|52
1647865800000|2022-03-21 12:30:00|7669|7654|7668.7|7653.7|7669.6|7654.6|7668.7|7653.7|19
1647866100000|2022-03-21 12:35:00|7669.6|7654.6|7671.2|7656.2|7671.3|7656.3|7669.6|7654.6|24
1647866400000|2022-03-21 12:40:00|7671.3|7656.3|7671.7|7656.7|7671.8|7656.8|7670.9|7655.9|56
1647866700000|2022-03-21 12:45:00|7671.6|7656.6|7672|7657|7672.2|7657.2|7670.6|7655.6|45
1647867000000|2022-03-21 12:50:00|7671.9|7656.9|7672.2|7657.2|7672.2|7657.2|7671.6|7656.6|32
1647867300000|2022-03-21 12:55:00|7672.3|7657.3|7671.9|7656.9|7672.3|7657.3|7671.9|7656.9|13
1647867600000|2022-03-21 13:00:00|7671.8|7656.8|7671.7|7656.7|7672.3|7657.3|7671.4|7656.4|25
1647867900000|2022-03-21 13:05:00|7672.1|7657.1|7672|7657|7672.6|7657.6|7671.8|7656.8|40
1647868200000|2022-03-21 13:10:00|7671.9|7656.9|7671.1|7656.1|7672.1|7657.1|7671.1|7656.1|18
1647868500000|2022-03-21 13:15:00|7671.2|7656.2|7669.7|7654.7|7675.5|7656.5|7669.4|7650.4|44
1647868800000|2022-03-21 13:20:00|7669.6|7654.6|7675.4|7650.4|7675.5|7655.4|7669.3|7650|108
1647869100000|2022-03-21 13:25:00|7675.3|7650.3|7676.3|7651.3|7676.4|7655.7|7670.7|7649.5|118
1647869400000|2022-03-21 13:30:00|7676.2|7651.2|7676.1|7651.1|7676.9|7651.9|7676|7651|76
1647869700000|2022-03-21 13:35:00|7676|7651|7676.3|7651.3|7676.3|7651.3|7675.9|7650.9|69
1647870000000|2022-03-21 13:40:00|7676.4|7651.4|7670.5|7655.5|7676.4|7656.5|7670.2|7651.1|74
1647870300000|2022-03-21 13:45:00|7670.6|7655.6|7671.5|7656.5|7671.7|7656.7|7670.5|7655.5|63
1647870600000|2022-03-21 13:50:00|7671.4|7656.4|7671|7656|7671.7|7656.7|7670.9|7655.9|59
1647870900000|2022-03-21 13:55:00|7671.1|7656.1|7669.1|7654.1|7671.1|7656.1|7668.5|7653.5|58
1647871200000|2022-03-21 14:00:00|7669|7654|7668.6|7653.6|7669|7654|7668.5|7653.5|26
1647871500000|2022-03-21 14:05:00|7668.8|7653.8|7668.8|7653.8|7669.4|7654.4|7668.3|7653.3|68
1647871800000|2022-03-21 14:10:00|7668.3|7653.3|7672.5|7647.5|7672.9|7653.3|7666.5|7646.1|117
1647872100000|2022-03-21 14:15:00|7672.4|7647.4|7672.2|7647.2|7672.6|7647.6|7671.8|7646.8|92
1647872400000|2022-03-21 14:20:00|7672.3|7647.3|7673.5|7648.5|7673.8|7648.8|7671.8|7646.8|111
1647872700000|2022-03-21 14:25:00|7673.7|7648.7|7675.5|7650.5|7675.9|7654.7|7669.7|7648.7|70
1647873000000|2022-03-21 14:30:00|7675.4|7650.4|7671.2|7656.2|7676.4|7656.3|7670.9|7650.3|40
1647873300000|2022-03-21 14:35:00|7671|7656|7671.5|7656.5|7671.9|7656.9|7670.5|7655.5|46
1647873600000|2022-03-21 14:40:00|7671.6|7656.6|7669.8|7654.8|7676.3|7656.7|7669.5|7649.3|74
1647873900000|2022-03-21 14:45:00|7669.7|7654.7|7670.8|7655.8|7674.9|7655.8|7669.6|7649.8|36
1647874200000|2022-03-21 14:50:00|7670.7|7655.7|7675.6|7650.6|7675.7|7655.8|7670.2|7650.4|22
1647874500000|2022-03-21 14:55:00|7675.5|7650.5|7675.6|7650.6|7675.7|7650.7|7675.4|7650.4|11
1647874800000|2022-03-21 15:00:00|7675.7|7650.7|7669.9|7654.9|7675.7|7655.7|7669.4|7649.7|52
1647875100000|2022-03-21 15:05:00|7669.8|7654.8|7675.4|7650.4|7675.6|7655.8|7669.8|7650.3|78
1647875400000|2022-03-21 15:10:00|7675.5|7650.5|7675.2|7650.2|7675.5|7650.5|7675.1|7650.1|49
1647875700000|2022-03-21 15:15:00|7675.1|7650.1|7675|7650|7675.4|7650.4|7674.9|7649.9|36
1647876000000|2022-03-21 15:20:00|7675.1|7650.1|7669.7|7654.7|7675.2|7654.8|7669.6|7649.7|38
1647876300000|2022-03-21 15:25:00|7669.6|7654.6|7668.1|7653.1|7674.6|7654.7|7668|7648|41
1647876600000|2022-03-21 15:30:00|7668|7653|7667.1|7652.1|7672.7|7653.1|7667.1|7647.2|36
1647876900000|2022-03-21 15:35:00|7667.2|7652.2|7666.9|7651.9|7667.6|7652.6|7666.8|7651.8|20
1647877200000|2022-03-21 15:40:00|7667|7652|7665.4|7650.4|7671.4|7652|7664.8|7646|55
1647877500000|2022-03-21 15:45:00|7665.3|7650.3|7667.7|7652.7|7667.7|7652.7|7665.2|7650.2|53
1647877800000|2022-03-21 15:50:00|7667.8|7652.8|7672.3|7647.3|7672.4|7652.8|7667.1|7647.2|42
1647878100000|2022-03-21 15:55:00|7672.2|7647.2|7670.9|7645.9|7672.4|7647.4|7670.9|7645.9|55
1647878400000|2022-03-21 16:00:00|7670.8|7645.8|7670.9|7645.9|7671.1|7646.1|7670.7|7645.7|53
1647878700000|2022-03-21 16:05:00|7670.8|7645.8|7670.6|7645.6|7670.9|7645.9|7670.4|7645.4|75
1647879000000|2022-03-21 16:10:00|7670.7|7645.7|7670.1|7645.1|7671.2|7650.8|7665.4|7645.1|38
1647879300000|2022-03-21 16:15:00|7670|7645|7669.9|7644.9|7670.6|7650.3|7665.1|7644.9|64
1647879600000|2022-03-21 16:20:00|7669.8|7644.8|7669.6|7644.6|7670|7645|7669.6|7644.6|53
1647879900000|2022-03-21 16:25:00|7669.8|7644.8|7670.4|7645.4|7671.1|7646.1|7669.6|7644.6|100
1647880200000|2022-03-21 16:30:00|7670.5|7645.5|7673.3|7648.3|7673.7|7648.7|7670.5|7645.5|210
1647880500000|2022-03-21 16:35:00|7673.4|7648.4|7674.2|7649.2|7674.9|7649.9|7673.2|7648.2|115
1647880800000|2022-03-21 16:40:00|7674.1|7649.1|7672.9|7647.9|7674.3|7649.3|7672.7|7647.7|76
1647881100000|2022-03-21 16:45:00|7672.6|7647.6|7671.9|7646.9|7673.1|7648.1|7671.7|7646.7|108
1647881400000|2022-03-21 16:50:00|7671.8|7646.8|7673.2|7648.2|7673.4|7648.4|7671.8|7646.8|93
1647881700000|2022-03-21 16:55:00|7673.1|7648.1|7672.7|7647.7|7673.2|7648.2|7672.4|7647.4|61
1647882000000|2022-03-21 17:00:00|7672.8|7647.8|7673.8|7648.8|7674|7649|7672.7|7647.7|53
1647882300000|2022-03-21 17:05:00|7673.9|7648.9|7675|7650|7675.3|7650.3|7673.6|7648.6|51
1647882600000|2022-03-21 17:10:00|7674.9|7649.9|7675.7|7650.7|7676|7651|7674.7|7649.7|28
1647882900000|2022-03-21 17:15:00|7675.8|7650.8|7680.6|7655.6|7680.7|7658.9|7672|7650.7|79
1647883200000|2022-03-21 17:20:00|7680.7|7655.7|7675.5|7660.5|7680.7|7660.5|7675.4|7655.5|23
1647883500000|2022-03-21 17:25:00|7675.4|7660.4|7675.5|7660.5|7675.6|7660.6|7675.4|7660.4|24
1647883800000|2022-03-21 17:30:00|7675.6|7660.6|7679.3|7654.3|7679.4|7660.8|7675.1|7654.3|35
1647884100000|2022-03-21 17:35:00|7679.2|7654.2|7678.9|7653.9|7679.9|7654.9|7678.9|7653.9|61
1647884400000|2022-03-21 17:40:00|7679|7654|7678.8|7653.8|7680|7655|7678.6|7653.6|175
1647884700000|2022-03-21 17:45:00|7678.6|7653.6|7676.8|7651.8|7678.6|7653.6|7676.8|7651.8|30
1647885000000|2022-03-21 17:50:00|7676.4|7651.4|7676|7651|7676.4|7651.4|7675|7650|24
1647885300000|2022-03-21 17:55:00|7676.2|7651.2|7675.5|7650.5|7676.8|7651.8|7675.2|7650.2|112
1647885600000|2022-03-21 18:00:00|7675.4|7650.4|7676|7651|7676.4|7651.4|7674.8|7649.8|32
1647885900000|2022-03-21 18:05:00|7677.6|7652.6|7678|7653|7678.2|7653.2|7677.6|7652.6|13
1647886200000|2022-03-21 18:10:00|7677.9|7652.9|7680.2|7655.2|7680.2|7655.2|7677.9|7652.9|18
1647886500000|2022-03-21 18:15:00|7680.1|7655.1|7679.8|7654.8|7680.1|7655.1|7679.7|7654.7|10
1647886800000|2022-03-21 18:20:00|7679.7|7654.7|7676.2|7651.2|7679.8|7654.8|7676.2|7651.2|49
1647887100000|2022-03-21 18:25:00|7676|7651|7675.2|7650.2|7676|7651|7675.2|7650.2|32
1647887400000|2022-03-21 18:30:00|7675.4|7650.4|7679.3|7654.3|7679.3|7654.3|7675.4|7650.4|12
1647887700000|2022-03-21 18:35:00|7679.4|7654.4|7679.4|7654.4|7679.4|7654.4|7679.2|7654.2|9
1647888000000|2022-03-21 18:40:00|7679.3|7654.3|7680|7655|7680|7655|7679|7654|21
1647888300000|2022-03-21 18:45:00|7679.7|7654.7|7677.2|7652.2|7679.7|7654.7|7677.1|7652.1|65
1647888600000|2022-03-21 18:50:00|7677.4|7652.4|7677.4|7652.4|7678|7653|7676.2|7651.2|34
1647888900000|2022-03-21 18:55:00|7677.5|7652.5|7675|7650|7677.5|7652.5|7674.8|7649.8|35
1647889200000|2022-03-21 19:00:00|7675.1|7650.1|7676|7651|7677.1|7656.1|7671.1|7649.6|106
1647889500000|2022-03-21 19:05:00|7675.9|7650.9|7679.3|7654.3|7679.3|7654.3|7675.6|7650.6|95
1647889800000|2022-03-21 19:10:00|7679.4|7654.4|7680.9|7655.9|7681.9|7656.9|7679.3|7654.3|44
1647890100000|2022-03-21 19:15:00|7681|7656|7682.2|7657.2|7682.8|7657.8|7680.5|7655.5|44
1647890400000|2022-03-21 19:20:00|7682.3|7657.3|7681|7656|7683.2|7658.2|7680.5|7655.5|85
1647890700000|2022-03-21 19:25:00|7680.8|7655.8|7680.3|7655.3|7681|7656|7680|7655|26
1647891000000|2022-03-21 19:30:00|7680.6|7655.6|7680.6|7655.6|7680.8|7655.8|7680.5|7655.5|19
1647891600000|2022-03-21 19:40:00|7680.4|7655.4|7680.4|7655.4|7680.6|7655.6|7680.4|7655.4|3
1647892200000|2022-03-21 19:50:00|7679.2|7654.2|7678.4|7653.4|7679.2|7654.2|7678.2|7653.2|8
1647912600000|2022-03-22 01:30:00|7689.8|7664.8|7690.4|7665.4|7690.8|7665.8|7689.3|7664.3|40
1647912900000|2022-03-22 01:35:00|7690.3|7665.3|7690.5|7665.5|7690.7|7665.7|7690.3|7665.3|28
1647913500000|2022-03-22 01:45:00|7689.8|7664.8|7690.9|7665.9|7691|7666|7689.3|7664.3|83
1647913800000|2022-03-22 01:50:00|7690.8|7665.8|7689.9|7664.9|7690.8|7665.8|7689.1|7664.1|36
1647914100000|2022-03-22 01:55:00|7689.7|7664.7|7689.7|7664.7|7689.7|7664.7|7689.6|7664.6|5
1647914700000|2022-03-22 02:05:00|7689.8|7664.8|7690.2|7665.2|7690.2|7665.2|7689.8|7664.8|4
1647915300000|2022-03-22 02:15:00|7690.3|7665.3|7690.4|7665.4|7690.5|7665.5|7690.3|7665.3|4
1647916200000|2022-03-22 02:30:00|7690.2|7665.2|7690.4|7665.4|7690.4|7665.4|7690.2|7665.2|2
1647916800000|2022-03-22 02:40:00|7690.8|7665.8|7691.2|7666.2|7691.3|7666.3|7690.8|7665.8|20
1647917100000|2022-03-22 02:45:00|7691.4|7666.4|7690.5|7665.5|7691.5|7666.5|7690.4|7665.4|35
1647917400000|2022-03-22 02:50:00|7690.2|7665.2|7687.3|7662.3|7690.2|7665.2|7687.2|7662.2|97
1647917700000|2022-03-22 02:55:00|7687.2|7662.2|7686.9|7661.9|7688.8|7663.8|7686.8|7661.8|59
1647918000000|2022-03-22 03:00:00|7687|7662|7686.6|7661.6|7687|7662|7686.5|7661.5|41
1647918300000|2022-03-22 03:05:00|7686.5|7661.5|7686.6|7661.6|7686.6|7661.6|7686.5|7661.5|4
1647918600000|2022-03-22 03:10:00|7686.7|7661.7|7687.2|7662.2|7687.3|7662.3|7686.5|7661.5|34
1647918900000|2022-03-22 03:15:00|7687.5|7662.5|7688.3|7663.3|7688.7|7663.7|7687.5|7662.5|27
1647919200000|2022-03-22 03:20:00|7688|7663|7688.2|7663.2|7688.5|7663.5|7687.7|7662.7|28
1647919500000|2022-03-22 03:25:00|7688.3|7663.3|7689.4|7664.4|7689.4|7664.4|7688.2|7663.2|22
1647919800000|2022-03-22 03:30:00|7689.6|7664.6|7686.8|7661.8|7689.6|7664.6|7684.5|7659.5|189
1647920100000|2022-03-22 03:35:00|7686.9|7661.9|7688.9|7663.9|7690|7665|7685.5|7660.5|116
1647920400000|2022-03-22 03:40:00|7689.1|7664.1|7688.7|7663.7|7689.4|7664.4|7687.6|7662.6|66
1647920700000|2022-03-22 03:45:00|7688.8|7663.8|7682.7|7667.7|7688.9|7667.7|7682.1|7662.2|25
1647921000000|2022-03-22 03:50:00|7682.5|7667.5|7687.5|7662.5|7688.7|7668.8|7681.7|7662.3|51
1647921300000|2022-03-22 03:55:00|7687.4|7662.4|7687.6|7662.6|7687.8|7662.8|7686.7|7661.7|53
1647921600000|2022-03-22 04:00:00|7687.5|7662.5|7688.3|7663.3|7688.9|7667.3|7682.3|7661.8|37
1647921900000|2022-03-22 04:05:00|7688.5|7663.5|7689.8|7664.8|7690.1|7665.1|7688.3|7663.3|69
1647922200000|2022-03-22 04:10:00|7689.6|7664.6|7688.2|7663.2|7689.9|7664.9|7688.2|7663.2|37
1647922500000|2022-03-22 04:15:00|7688.1|7663.1|7688.9|7663.9|7688.9|7668|7682.5|7662|75
1647922800000|2022-03-22 04:20:00|7689|7664|7690.6|7665.6|7691.6|7671.4|7684.5|7663.4|89
1647923100000|2022-03-22 04:25:00|7690.7|7665.7|7686.7|7671.7|7692.5|7673|7686.5|7665.7|79
1647923400000|2022-03-22 04:30:00|7686.6|7671.6|7691|7676|7693|7677.3|7686.6|7666.7|185
1647923700000|2022-03-22 04:35:00|7691.5|7676.5|7689.9|7674.9|7691.7|7676.7|7689.4|7674.4|110
1647924000000|2022-03-22 04:40:00|7690|7675|7693.4|7678.4|7693.4|7678.4|7689.6|7674.6|109
1647924300000|2022-03-22 04:45:00|7693.3|7678.3|7693|7678|7693.6|7678.6|7692.3|7677.3|61
1647924600000|2022-03-22 04:50:00|7692.9|7677.9|7691.3|7676.3|7694.4|7679.4|7690.9|7675.9|94
1647924900000|2022-03-22 04:55:00|7691.4|7676.4|7691.1|7676.1|7696.5|7676.6|7689.6|7671.4|101
1647925200000|2022-03-22 05:00:00|7691|7676|7691.1|7676.1|7691.5|7676.5|7689.9|7674.9|109
1647925500000|2022-03-22 05:05:00|7691.2|7676.2|7692.7|7677.7|7692.9|7677.9|7691.1|7676.1|77
1647925800000|2022-03-22 05:10:00|7692.6|7677.6|7690.9|7675.9|7692.9|7677.9|7689.9|7674.9|83
1647926100000|2022-03-22 05:15:00|7690.8|7675.8|7690|7675|7691.8|7676.8|7689.6|7674.6|67
1647926400000|2022-03-22 05:20:00|7689.8|7674.8|7686.9|7671.9|7690|7675|7686|7671|128
1647926700000|2022-03-22 05:25:00|7687|7672|7684.6|7669.6|7687.1|7672.1|7684|7669|102
1647927000000|2022-03-22 05:30:00|7684.5|7669.5|7685.4|7670.4|7686|7671|7683.9|7668.9|77
1647927300000|2022-03-22 05:35:00|7685.7|7670.7|7686.5|7671.5|7687.1|7672.1|7685.6|7670.6|57
1647927600000|2022-03-22 05:40:00|7686.2|7671.2|7684.8|7669.8|7687.8|7672.8|7684.8|7669.8|90
1647927900000|2022-03-22 05:45:00|7685|7670|7684.2|7669.2|7686.1|7671.1|7683.4|7668.4|88
1647928200000|2022-03-22 05:50:00|7684|7669|7684.8|7669.8|7685.6|7670.6|7683.8|7668.8|77
1647928500000|2022-03-22 05:55:00|7684.7|7669.7|7685.9|7670.9|7686|7671|7684.1|7669.1|127
1647928800000|2022-03-22 06:00:00|7686|7671|7685.3|7670.3|7686.7|7671.7|7684.7|7669.7|127
1647929100000|2022-03-22 06:05:00|7685.4|7670.4|7683.5|7668.5|7685.4|7670.4|7683|7668|77
1647929400000|2022-03-22 06:10:00|7683.7|7668.7|7683.5|7668.5|7684.4|7669.4|7682.9|7667.9|75
1647929700000|2022-03-22 06:15:00|7683.4|7668.4|7682.6|7667.6|7683.8|7668.8|7682.5|7667.5|103
1647930000000|2022-03-22 06:20:00|7682.7|7667.7|7682|7667|7683.4|7668.4|7681.4|7666.4|97
1647930300000|2022-03-22 06:25:00|7681.8|7666.8|7681.5|7666.5|7681.9|7666.9|7680.6|7665.6|56
1647930600000|2022-03-22 06:30:00|7681.4|7666.4|7679.5|7664.5|7681.4|7666.4|7678.5|7663.5|101
1647930900000|2022-03-22 06:35:00|7679.6|7664.6|7679.5|7664.5|7680|7665|7679.3|7664.3|66
1647931200000|2022-03-22 06:40:00|7679.6|7664.6|7679.9|7664.9|7680.1|7665.1|7679.2|7664.2|55
1647931500000|2022-03-22 06:45:00|7680|7665|7678.9|7663.9|7680.4|7665.4|7678.7|7663.7|75
1647931800000|2022-03-22 06:50:00|7679|7664|7679.7|7664.7|7680.5|7665.5|7678.9|7663.9|93
1647932100000|2022-03-22 06:55:00|7679.8|7664.8|7681.7|7666.7|7681.9|7666.9|7679.5|7664.5|66
1647932400000|2022-03-22 07:00:00|7682|7667|7683.5|7668.5|7684.5|7669.5|7681.9|7666.9|79
1647932700000|2022-03-22 07:05:00|7683.4|7668.4|7682.9|7667.9|7683.5|7668.5|7682.5|7667.5|54
1647933000000|2022-03-22 07:10:00|7682.8|7667.8|7680.6|7665.6|7682.9|7667.9|7680.5|7665.5|79
1647933300000|2022-03-22 07:15:00|7680.7|7665.7|7673.6|7658.6|7680.8|7665.8|7672.6|7657.6|191
1647933600000|2022-03-22 07:20:00|7673.5|7658.5|7675.1|7660.1|7675.9|7660.9|7670.5|7655.5|152
1647933900000|2022-03-22 07:25:00|7674.7|7659.7|7671.3|7656.3|7674.8|7659.8|7671.2|7656.2|113
1647934200000|2022-03-22 07:30:00|7671.4|7656.4|7669.4|7654.4|7671.4|7656.4|7668.2|7653.2|164
1647934500000|2022-03-22 07:35:00|7669.3|7654.3|7664.9|7649.9|7669.5|7654.5|7664|7649|174
1647934800000|2022-03-22 07:40:00|7665|7650|7665.6|7650.6|7667.3|7652.3|7665|7650|148
1647935100000|2022-03-22 07:45:00|7665.7|7650.7|7667.3|7652.3|7667.5|7652.5|7665.2|7650.2|86
1647935400000|2022-03-22 07:50:00|7667.4|7652.4|7666.7|7651.7|7669.4|7654.4|7666.5|7651.5|129
1647935700000|2022-03-22 07:55:00|7666.6|7651.6|7665.6|7650.6|7666.6|7651.6|7664.9|7649.9|101
1647936000000|2022-03-22 08:00:00|7665.7|7650.7|7665.7|7650.7|7666.2|7651.2|7664.2|7649.2|88
1647936300000|2022-03-22 08:05:00|7665.8|7650.8|7661.8|7646.8|7665.8|7650.8|7661.8|7646.8|73
1647936600000|2022-03-22 08:10:00|7662.1|7647.1|7656.5|7641.5|7662.8|7647.8|7654.3|7639.3|178
1647936900000|2022-03-22 08:15:00|7656.8|7641.8|7659.9|7644.9|7661.6|7646.6|7656.4|7641.4|143
1647937200000|2022-03-22 08:20:00|7660|7645|7657.3|7642.3|7661|7646|7657.1|7642.1|110
1647937500000|2022-03-22 08:25:00|7657.4|7642.4|7655.7|7640.7|7658.6|7643.6|7655.7|7640.7|98
1647937800000|2022-03-22 08:30:00|7655.6|7640.6|7652.1|7637.1|7656.1|7641.1|7652.1|7637.1|114
1647938100000|2022-03-22 08:35:00|7652.2|7637.2|7653.9|7638.9|7654.3|7639.3|7651|7636|141
1647938400000|2022-03-22 08:40:00|7654|7639|7655.2|7640.2|7657.1|7642.1|7652.3|7637.3|170
1647938700000|2022-03-22 08:45:00|7655.1|7640.1|7658.4|7643.4|7658.4|7643.4|7654.2|7639.2|93
1647939000000|2022-03-22 08:50:00|7658.5|7643.5|7659.6|7644.6|7660.5|7645.5|7657.4|7642.4|166
1647939300000|2022-03-22 08:55:00|7659.4|7644.4|7661.1|7646.1|7662|7647|7658.4|7643.4|151
1647939600000|2022-03-22 09:00:00|7661.3|7646.3|7658.7|7643.7|7661.6|7646.6|7658.2|7643.2|113
1647939900000|2022-03-22 09:05:00|7658.6|7643.6|7656.2|7641.2|7658.8|7643.8|7656.2|7641.2|97
1647940200000|2022-03-22 09:10:00|7656.3|7641.3|7655|7640|7656.3|7641.3|7653.6|7638.6|143
1647940500000|2022-03-22 09:15:00|7654.9|7639.9|7656.2|7641.2|7657.6|7642.6|7654.9|7639.9|110
1647940800000|2022-03-22 09:20:00|7656.1|7641.1|7655.1|7640.1|7656.1|7641.1|7654.6|7639.6|70
1647941100000|2022-03-22 09:25:00|7655|7640|7655.5|7640.5|7655.8|7640.8|7652.8|7637.8|135
1647941400000|2022-03-22 09:30:00|7655.6|7640.6|7655.8|7640.8|7656.5|7641.5|7654.8|7639.8|100
1647941700000|2022-03-22 09:35:00|7655.7|7640.7|7656.4|7641.4|7660.4|7641.4|7655.4|7635.3|63
1647942000000|2022-03-22 09:40:00|7656.3|7641.3|7658|7643|7659.1|7644.1|7656.3|7641.3|205
1647942300000|2022-03-22 09:45:00|7658.1|7643.1|7661.6|7646.6|7661.9|7646.9|7656.7|7641.7|201
1647942600000|2022-03-22 09:50:00|7661.5|7646.5|7668.2|7643.2|7668.3|7648.1|7660.8|7642.4|173
1647942900000|2022-03-22 09:55:00|7668.3|7643.3|7662|7647|7668.6|7649|7661.6|7642.5|144
1647943200000|2022-03-22 10:00:00|7661.9|7646.9|7660.6|7645.6|7662.5|7647.5|7660.6|7645.6|70
1647943500000|2022-03-22 10:05:00|7660.7|7645.7|7662.9|7647.9|7662.9|7647.9|7660.6|7645.6|49
1647943800000|2022-03-22 10:10:00|7662.8|7647.8|7662.2|7647.2|7662.8|7647.8|7661.8|7646.8|55
1647944100000|2022-03-22 10:15:00|7662.1|7647.1|7662|7647|7662.7|7647.7|7661.6|7646.6|31
1647944400000|2022-03-22 10:20:00|7662.2|7647.2|7662.4|7647.4|7662.6|7647.6|7661.6|7646.6|49
1647944700000|2022-03-22 10:25:00|7662.5|7647.5|7660.3|7645.3|7662.8|7647.8|7660.2|7645.2|80
1647945000000|2022-03-22 10:30:00|7660.4|7645.4|7660|7645|7660.7|7645.7|7658.5|7643.5|64
1647945300000|2022-03-22 10:35:00|7660.1|7645.1|7660.5|7645.5|7661|7646|7659.8|7644.8|70
1647945600000|2022-03-22 10:40:00|7660.7|7645.7|7660.8|7645.8|7660.9|7645.9|7660.3|7645.3|36
1647945900000|2022-03-22 10:45:00|7660.6|7645.6|7661.5|7646.5|7661.9|7646.9|7660.5|7645.5|55
1647946200000|2022-03-22 10:50:00|7661.4|7646.4|7661.7|7646.7|7662.8|7647.8|7661.3|7646.3|57
1647946500000|2022-03-22 10:55:00|7661.8|7646.8|7661.4|7646.4|7661.8|7646.8|7659.7|7644.7|109
1647946800000|2022-03-22 11:00:00|7661.3|7646.3|7661.9|7646.9|7662.9|7647.9|7660.8|7645.8|68
1647947100000|2022-03-22 11:05:00|7661.8|7646.8|7662.3|7647.3|7662.6|7647.6|7660.6|7645.6|71
1647947400000|2022-03-22 11:10:00|7662.4|7647.4|7661.6|7646.6|7663.3|7648.3|7661.4|7646.4|68
1647947700000|2022-03-22 11:15:00|7661.7|7646.7|7662.7|7647.7|7662.8|7647.8|7661.5|7646.5|67
1647948000000|2022-03-22 11:20:00|7662.3|7647.3|7662.1|7647.1|7663|7648|7661.8|7646.8|101
1647948300000|2022-03-22 11:25:00|7662.2|7647.2|7662.1|7647.1|7662.6|7647.6|7661.6|7646.6|142
1647948600000|2022-03-22 11:30:00|7662|7647|7667.5|7642.5|7667.5|7647.1|7661.8|7642.2|19
1647948900000|2022-03-22 11:35:00|7667.6|7642.6|7667.3|7642.3|7667.7|7642.7|7667.3|7642.3|9
1647949200000|2022-03-22 11:40:00|7667.2|7642.2|7667|7642|7667.3|7642.3|7667|7642|5
1647949500000|2022-03-22 11:45:00|7666.8|7641.8|7666.6|7641.6|7666.8|7641.8|7666.6|7641.6|2
1647949800000|2022-03-22 11:50:00|7666.8|7641.8|7661.6|7646.6|7667|7646.9|7661.6|7641.6|34
1647950100000|2022-03-22 11:55:00|7661.8|7646.8|7661.5|7646.5|7661.8|7646.8|7661.5|7646.5|7
1647950400000|2022-03-22 12:00:00|7661.6|7646.6|7666|7641|7666.8|7646.6|7661|7641|59
1647950700000|2022-03-22 12:05:00|7666.1|7641.1|7665.4|7640.4|7666.1|7641.1|7665.3|7640.3|37
1647951000000|2022-03-22 12:10:00|7665.5|7640.5|7664.4|7639.4|7665.7|7644.6|7658.5|7638.3|99
1647951300000|2022-03-22 12:15:00|7664.2|7639.2|7655.1|7640.1|7664.2|7643.1|7655|7638|60
1647951600000|2022-03-22 12:20:00|7655|7640|7649.4|7634.4|7655|7640|7649.4|7634.4|112
1647951900000|2022-03-22 12:25:00|7649.5|7634.5|7650.5|7635.5|7657.2|7638.5|7649.4|7632.2|163
1647952200000|2022-03-22 12:30:00|7650.6|7635.6|7650.1|7635.1|7650.9|7635.9|7649.9|7634.9|46
1647952500000|2022-03-22 12:35:00|7650|7635|7651.6|7636.6|7651.9|7636.9|7649.9|7634.9|66
1647952800000|2022-03-22 12:40:00|7651.5|7636.5|7650.9|7635.9|7653|7638|7650.9|7635.9|145
1647953100000|2022-03-22 12:45:00|7651|7636|7651.8|7636.8|7652.3|7637.3|7650.6|7635.6|68
1647953400000|2022-03-22 12:50:00|7651.7|7636.7|7656.5|7641.5|7656.5|7641.5|7651.7|7636.7|75
1647953700000|2022-03-22 12:55:00|7656.4|7641.4|7658.1|7643.1|7664.9|7644.8|7655.9|7638.1|138
1647954000000|2022-03-22 13:00:00|7658.4|7643.4|7661.1|7636.1|7662.7|7643.4|7657.7|7636.1|55
1647954300000|2022-03-22 13:05:00|7661.2|7636.2|7654.9|7639.9|7661.2|7641.2|7654.5|7636.1|37
1647954600000|2022-03-22 13:10:00|7655|7640|7658.5|7633.5|7659.7|7640.1|7652.7|7632.9|64
1647954900000|2022-03-22 13:15:00|7658.6|7633.6|7657.9|7632.9|7658.6|7638.3|7652.6|7632.6|62
1647955200000|2022-03-22 13:20:00|7657.8|7632.8|7650|7635|7657.8|7637.7|7649.9|7632.6|51
1647955500000|2022-03-22 13:25:00|7649.7|7634.7|7656.2|7631.2|7656.7|7635.4|7649.7|7630.8|39
1647955800000|2022-03-22 13:30:00|7656.5|7631.5|7655.8|7630.8|7656.6|7635.3|7650.2|7630.3|77
1647956100000|2022-03-22 13:35:00|7655.7|7630.7|7650.8|7635.8|7656.3|7635.8|7650.6|7630.4|40
1647956400000|2022-03-22 13:40:00|7650.9|7635.9|7655.6|7630.6|7656|7635.9|7650.9|7630.4|48
1647956700000|2022-03-22 13:45:00|7655.8|7630.8|7655.6|7630.6|7656.4|7631.4|7655.2|7630.2|59
1647957000000|2022-03-22 13:50:00|7655.8|7630.8|7655.6|7630.6|7656.4|7631.4|7655.4|7630.4|68
1647957300000|2022-03-22 13:55:00|7655.4|7630.4|7654.6|7629.6|7655.7|7635.8|7649.5|7629.1|48
1647957600000|2022-03-22 14:00:00|7654.5|7629.5|7650.4|7625.4|7654.5|7633.5|7646.2|7625|78
1647957900000|2022-03-22 14:05:00|7650.2|7625.2|7649.7|7624.7|7651.2|7626.2|7649.5|7624.5|74
1647958200000|2022-03-22 14:10:00|7649.2|7624.2|7650.4|7625.4|7651.8|7626.8|7649.1|7624.1|89
1647958500000|2022-03-22 14:15:00|7650.5|7625.5|7652.6|7627.6|7652.8|7627.8|7650.2|7625.2|63
1647958800000|2022-03-22 14:20:00|7652.8|7627.8|7652.2|7627.2|7652.8|7627.8|7652.2|7627.2|98
1647959100000|2022-03-22 14:25:00|7652.3|7627.3|7648|7633|7652.9|7633.3|7647.8|7626.8|73
1647959400000|2022-03-22 14:30:00|7648.1|7633.1|7650.4|7625.4|7651.4|7633.1|7646.8|7625.4|52
1647959700000|2022-03-22 14:35:00|7650.3|7625.3|7644.3|7629.3|7650.5|7630.5|7644.2|7625.3|42
1647960000000|2022-03-22 14:40:00|7644.1|7629.1|7649.3|7624.3|7649.4|7629.3|7642.4|7622.3|79
1647960300000|2022-03-22 14:45:00|7649.2|7624.2|7649|7624|7649.3|7629.2|7644.1|7623.3|57
1647960600000|2022-03-22 14:50:00|7648.9|7623.9|7647|7622|7649|7624|7646.5|7621.5|56
1647960900000|2022-03-22 14:55:00|7647.2|7622.2|7647.6|7622.6|7648|7623|7647|7622|28
1647961200000|2022-03-22 15:00:00|7647.4|7622.4|7649|7624|7649|7628.1|7642.9|7622.4|71
1647961500000|2022-03-22 15:05:00|7650|7625|7652.4|7627.4|7652.7|7627.7|7650|7625|67
1647961800000|2022-03-22 15:10:00|7652.7|7627.7|7657.7|7632.7|7658.8|7638.3|7647.8|7627.6|90
1647962100000|2022-03-22 15:15:00|7657.8|7632.8|7657.1|7632.1|7657.8|7632.8|7656.8|7631.8|47
1647962400000|2022-03-22 15:20:00|7657.2|7632.2|7657.4|7632.4|7657.6|7632.6|7657.2|7632.2|12
1647962700000|2022-03-22 15:25:00|7657.2|7632.2|7658.2|7633.2|7659.8|7634.8|7657.2|7632.2|108
1647963000000|2022-03-22 15:30:00|7658.4|7633.4|7658.5|7633.5|7658.6|7638.6|7653.5|7633.2|71
1647963300000|2022-03-22 15:35:00|7653.6|7638.6|7653.5|7638.5|7658.8|7638.9|7653.5|7633.4|201
1647963600000|2022-03-22 15:40:00|7653.6|7638.6|7658.5|7633.5|7658.7|7638.7|7653.5|7633.3|106
1647963900000|2022-03-22 15:45:00|7658.4|7633.4|7661.1|7636.1|7661.3|7641.4|7653.6|7633.4|65
1647964200000|2022-03-22 15:50:00|7661|7636|7661|7636|7661.1|7640.9|7655.1|7635.3|35
1647964500000|2022-03-22 15:55:00|7660.5|7635.5|7656.7|7631.7|7660.5|7637.4|7650|7628.4|72
1647964800000|2022-03-22 16:00:00|7656.9|7631.9|7660.2|7635.2|7661.8|7637.7|7652.1|7631.7|121
1647965100000|2022-03-22 16:05:00|7660.3|7635.3|7659.2|7634.2|7660.4|7635.4|7658.5|7633.5|59
1647965400000|2022-03-22 16:10:00|7659.3|7634.3|7658.7|7633.7|7659.6|7634.6|7658.4|7633.4|35
1647965700000|2022-03-22 16:15:00|7658.8|7633.8|7661.8|7636.8|7661.9|7641.6|7655.2|7633.8|51
1647966000000|2022-03-22 16:20:00|7661.9|7636.9|7663.6|7638.6|7664.1|7643.1|7657.3|7636.9|50
1647966300000|2022-03-22 16:25:00|7663.8|7638.8|7664.2|7639.2|7664.6|7639.6|7661.7|7636.7|34
1647966600000|2022-03-22 16:30:00|7664.4|7639.4|7664.8|7639.8|7665|7640|7664.2|7639.2|34
1647966900000|2022-03-22 16:35:00|7664.6|7639.6|7664.8|7639.8|7665|7640|7664.6|7639.6|42
1647967200000|2022-03-22 16:40:00|7664.5|7639.5|7664.7|7639.7|7665|7640|7664.4|7639.4|20
1647967500000|2022-03-22 16:45:00|7664.6|7639.6|7660.7|7635.7|7664.6|7639.6|7660.6|7635.6|45
1647967800000|2022-03-22 16:50:00|7660.8|7635.8|7660.6|7635.6|7661.2|7636.2|7660.5|7635.5|31
1647968100000|2022-03-22 16:55:00|7660.5|7635.5|7658.9|7633.9|7660.8|7635.8|7658.8|7633.8|56
1647968400000|2022-03-22 17:00:00|7658.8|7633.8|7659.9|7634.9|7661.2|7636.2|7658|7633|134
1647968700000|2022-03-22 17:05:00|7659.8|7634.8|7659.9|7634.9|7659.9|7634.9|7659.4|7634.4|42
1647969000000|2022-03-22 17:10:00|7659.8|7634.8|7659.6|7634.6|7660|7635|7659.4|7634.4|38
1647969300000|2022-03-22 17:15:00|7659.5|7634.5|7658.4|7633.4|7659.6|7634.6|7658.1|7633.1|87
1647969600000|2022-03-22 17:20:00|7658.5|7633.5|7661.9|7636.9|7661.9|7636.9|7658.4|7633.4|42
1647969900000|2022-03-22 17:25:00|7661.8|7636.8|7661.8|7636.8|7662.1|7637.1|7661.7|7636.7|26
1647970200000|2022-03-22 17:30:00|7661.9|7636.9|7660.2|7635.2|7661.9|7636.9|7660.2|7635.2|17
1647970500000|2022-03-22 17:35:00|7660.4|7635.4|7660.3|7635.3|7661|7636|7660.2|7635.2|44
1647970800000|2022-03-22 17:40:00|7660.4|7635.4|7660.1|7635.1|7660.4|7635.4|7660|7635|32
1647971100000|2022-03-22 17:45:00|7660.2|7635.2|7658.9|7633.9|7660.3|7635.3|7658.9|7633.9|28
1647971400000|2022-03-22 17:50:00|7658.7|7633.7|7658.5|7633.5|7659|7634|7658.5|7633.5|24
1647971700000|2022-03-22 17:55:00|7658.6|7633.6|7658.8|7633.8|7658.9|7633.9|7658.5|7633.5|28
1647972000000|2022-03-22 18:00:00|7658.5|7633.5|7655.8|7630.8|7658.6|7633.6|7655.7|7630.7|50
1647972300000|2022-03-22 18:05:00|7655.9|7630.9|7657.4|7632.4|7658.4|7633.4|7655.7|7630.7|32
1647972600000|2022-03-22 18:10:00|7656.4|7631.4|7656.1|7631.1|7656.4|7631.4|7656|7631|20
1647972900000|2022-03-22 18:15:00|7656|7631|7656|7631|7656.1|7631.1|7655.8|7630.8|11
1647973200000|2022-03-22 18:20:00|7656.1|7631.1|7654.8|7629.8|7656.1|7631.1|7654.8|7629.8|15
1647973500000|2022-03-22 18:25:00|7654.9|7629.9|7655.3|7630.3|7656.6|7631.6|7654.8|7629.8|25
1647973800000|2022-03-22 18:30:00|7655.4|7630.4|7655.3|7630.3|7655.4|7630.4|7655.3|7630.3|2
1647974100000|2022-03-22 18:35:00|7655.4|7630.4|7655.3|7630.3|7655.7|7630.7|7655.3|7630.3|10
1647974700000|2022-03-22 18:45:00|7655.6|7630.6|7656.8|7631.8|7656.8|7631.8|7655.6|7630.6|24
1647975000000|2022-03-22 18:50:00|7656.9|7631.9|7657|7632|7657|7632|7656.7|7631.7|8
1647975300000|2022-03-22 18:55:00|7657.1|7632.1|7657.3|7632.3|7657.3|7632.3|7657|7632|7
1647975600000|2022-03-22 19:00:00|7657.4|7632.4|7655.9|7630.9|7657.4|7632.4|7655.7|7630.7|26
1647975900000|2022-03-22 19:05:00|7655.8|7630.8|7655.5|7630.5|7656.1|7631.1|7655.3|7630.3|71
1647976200000|2022-03-22 19:10:00|7655.6|7630.6|7655.7|7630.7|7655.8|7630.8|7655.6|7630.6|6
1647976500000|2022-03-22 19:15:00|7655.8|7630.8|7655.9|7630.9|7655.9|7630.9|7655.5|7630.5|6
1647976800000|2022-03-22 19:20:00|7656|7631|7656.1|7631.1|7656.1|7631.1|7655.9|7630.9|19
1647977100000|2022-03-22 19:25:00|7656|7631|7656.1|7631.1|7656.1|7631.1|7656|7631|2
1647977400000|2022-03-22 19:30:00|7656.2|7631.2|7656.1|7631.1|7656.2|7631.2|7656.1|7631.1|4
1647977700000|2022-03-22 19:35:00|7655.8|7630.8|7657.2|7632.2|7657.4|7632.4|7655.8|7630.8|25
1647978000000|2022-03-22 19:40:00|7657.3|7632.3|7657.5|7632.5|7659.3|7634.3|7657.1|7632.1|95
1647978300000|2022-03-22 19:45:00|7657.6|7632.6|7655.6|7630.6|7658.7|7633.7|7655.5|7630.5|60
1647978600000|2022-03-22 19:50:00|7655.7|7630.7|7655.7|7630.7|7656.2|7631.2|7654.7|7629.7|29
1647978900000|2022-03-22 19:55:00|7656.1|7631.1|7657.7|7632.7|7658|7633|7656.1|7631.1|36
1647999000000|2022-03-23 01:30:00|7658.8|7633.8|7658.8|7633.8|7658.8|7633.8|7658.8|7633.8|1
1647999300000|2022-03-23 01:35:00|7659.3|7634.3|7659.3|7634.3|7659.3|7634.3|7659.3|7634.3|1
1647999600000|2022-03-23 01:40:00|7658.8|7633.8|7658.8|7633.8|7658.8|7633.8|7658.8|7633.8|1
1647999900000|2022-03-23 01:45:00|7658.3|7633.3|7658.3|7633.3|7658.3|7633.3|7658.3|7633.3|1
1648000200000|2022-03-23 01:50:00|7658.8|7633.8|7658.8|7633.8|7658.8|7633.8|7658.8|7633.8|1
1648001400000|2022-03-23 02:10:00|7658.3|7633.3|7658.3|7633.3|7658.3|7633.3|7658.3|7633.3|1
1648004100000|2022-03-23 02:55:00|7658.2|7633.2|7657.9|7632.9|7658.2|7633.2|7657.9|7632.9|2
1648004400000|2022-03-23 03:00:00|7658|7633|7658|7633|7658|7633|7657.9|7632.9|7
1648004700000|2022-03-23 03:05:00|7657.5|7632.5|7657.5|7632.5|7657.5|7632.5|7657.5|7632.5|1
1648005300000|2022-03-23 03:15:00|7657.6|7632.6|7657.9|7632.9|7657.9|7632.9|7657.6|7632.6|2
1648005600000|2022-03-23 03:20:00|7657.1|7632.1|7657.1|7632.1|7657.2|7632.2|7657.1|7632.1|5
1648005900000|2022-03-23 03:25:00|7657.2|7632.2|7657.2|7632.2|7657.2|7632.2|7657.2|7632.2|1
1648006200000|2022-03-23 03:30:00|7657.5|7632.5|7656.1|7631.1|7657.5|7632.5|7656|7631|188
1648006500000|2022-03-23 03:35:00|7655.8|7630.8|7656.8|7631.8|7657.4|7632.4|7655.8|7630.8|51
1648006800000|2022-03-23 03:40:00|7656.9|7631.9|7656.9|7631.9|7657.7|7632.7|7656.7|7631.7|41
1648007100000|2022-03-23 03:45:00|7656.8|7631.8|7655.2|7630.2|7657.3|7636.2|7651.2|7630|69
1648007400000|2022-03-23 03:50:00|7655.3|7630.3|7653.4|7628.4|7655.5|7634.3|7649.3|7628.4|23
1648007700000|2022-03-23 03:55:00|7653.6|7628.6|7648.5|7633.5|7653.6|7633.5|7644.4|7625.8|93
1648008000000|2022-03-23 04:00:00|7653.3|7628.3|7653.3|7628.3|7654.4|7629.4|7653.1|7628.1|27
1648008300000|2022-03-23 04:05:00|7653.1|7628.1|7647.3|7632.3|7653.3|7633.8|7647.3|7627.7|59
1648008600000|2022-03-23 04:10:00|7647.1|7632.1|7644.6|7629.6|7647.1|7632.1|7642.8|7627.8|101
1648008900000|2022-03-23 04:15:00|7644.7|7629.7|7641.5|7626.5|7644.7|7629.7|7640.9|7625.9|104
1648009200000|2022-03-23 04:20:00|7641.3|7626.3|7640.4|7625.4|7641.4|7626.4|7639.3|7624.3|134
1648009500000|2022-03-23 04:25:00|7640.3|7625.3|7640.6|7625.6|7641.5|7626.5|7639.3|7624.3|76
1648009800000|2022-03-23 04:30:00|7640.7|7625.7|7641.8|7626.8|7642.2|7627.2|7640.7|7625.7|78
1648010100000|2022-03-23 04:35:00|7641.6|7626.6|7645|7630|7645|7630|7641.6|7626.6|95
1648010400000|2022-03-23 04:40:00|7644.8|7629.8|7647.1|7632.1|7647.9|7632.9|7644.7|7629.7|95
1648010700000|2022-03-23 04:45:00|7647|7632|7647.2|7632.2|7648.9|7633.9|7646|7631|154
1648011000000|2022-03-23 04:50:00|7647|7632|7648.7|7633.7|7649.1|7634.1|7646.7|7631.7|73
1648011300000|2022-03-23 04:55:00|7649|7634|7651.9|7636.9|7652.5|7637.5|7648.8|7633.8|154
1648011600000|2022-03-23 05:00:00|7652|7637|7651.8|7636.8|7652.5|7637.5|7651.2|7636.2|162
1648011900000|2022-03-23 05:05:00|7651.9|7636.9|7653.2|7638.2|7653.8|7638.8|7651.7|7636.7|85
1648012200000|2022-03-23 05:10:00|7653.4|7638.4|7653.4|7638.4|7654.6|7639.6|7653.2|7638.2|67
1648012500000|2022-03-23 05:15:00|7653.3|7638.3|7651.2|7636.2|7653.5|7638.5|7650.7|7635.7|78
1648012800000|2022-03-23 05:20:00|7651.3|7636.3|7651.9|7636.9|7652.2|7637.2|7651.1|7636.1|52
1648013100000|2022-03-23 05:25:00|7652|7637|7653.7|7638.7|7653.9|7638.9|7651.9|7636.9|44
1648013400000|2022-03-23 05:30:00|7653.8|7638.8|7655.7|7640.7|7656.1|7641.1|7653.7|7638.7|71
1648013700000|2022-03-23 05:35:00|7655.8|7640.8|7653.5|7638.5|7656|7641|7653|7638|79
1648014000000|2022-03-23 05:40:00|7653.6|7638.6|7654.1|7639.1|7655.2|7640.2|7653.3|7638.3|52
1648014300000|2022-03-23 05:45:00|7654.2|7639.2|7653.8|7638.8|7655.4|7640.4|7653.1|7638.1|84
1648014600000|2022-03-23 05:50:00|7653.9|7638.9|7652.9|7637.9|7654|7639|7652.7|7637.7|38
1648014900000|2022-03-23 05:55:00|7653|7638|7654.3|7639.3|7654.3|7639.3|7652.1|7637.1|44
1648015200000|2022-03-23 06:00:00|7654.2|7639.2|7656.4|7641.4|7656.4|7641.4|7653.1|7638.1|56
1648015500000|2022-03-23 06:05:00|7656.6|7641.6|7657.7|7642.7|7658.8|7643.8|7656.6|7641.6|65
1648015800000|2022-03-23 06:10:00|7657.6|7642.6|7659.2|7644.2|7659.2|7644.2|7657.4|7642.4|62
1648016100000|2022-03-23 06:15:00|7659.1|7644.1|7660.7|7645.7|7661.1|7646.1|7659.1|7644.1|87
1648016400000|2022-03-23 06:20:00|7660.8|7645.8|7660|7645|7661.4|7646.4|7660|7645|33
1648016700000|2022-03-23 06:25:00|7659.9|7644.9|7660|7645|7660.1|7645.1|7658.2|7643.2|125
1648017000000|2022-03-23 06:30:00|7659.9|7644.9|7660.4|7645.4|7660.6|7645.6|7659.3|7644.3|86
1648017300000|2022-03-23 06:35:00|7660.3|7645.3|7659|7644|7660.3|7645.3|7658.8|7643.8|39
1648017600000|2022-03-23 06:40:00|7658.9|7643.9|7658.7|7643.7|7659.4|7644.4|7658.5|7643.5|51
1648017900000|2022-03-23 06:45:00|7658.8|7643.8|7655.3|7640.3|7658.8|7643.8|7655.3|7640.3|101
1648018200000|2022-03-23 06:50:00|7655.4|7640.4|7657.6|7642.6|7658.5|7643.5|7655.4|7640.4|95
1648018500000|2022-03-23 06:55:00|7657.7|7642.7|7656.6|7641.6|7657.8|7642.8|7656.2|7641.2|62
1648018800000|2022-03-23 07:00:00|7656.7|7641.7|7660.7|7645.7|7660.7|7645.7|7656.2|7641.2|79
1648019100000|2022-03-23 07:05:00|7660.6|7645.6|7659.6|7644.6|7663.8|7648.8|7656.4|7641.4|184
1648019400000|2022-03-23 07:10:00|7659.8|7644.8|7662|7647|7663.3|7648.3|7659.8|7644.8|148
1648019700000|2022-03-23 07:15:00|7661.9|7646.9|7661.3|7646.3|7662|7647|7659.2|7644.2|128
1648020000000|2022-03-23 07:20:00|7661.1|7646.1|7663.2|7648.2|7665.5|7650.5|7660.4|7645.4|144
1648020300000|2022-03-23 07:25:00|7663.3|7648.3|7664|7649|7664.1|7649.1|7662.1|7647.1|100
1648020600000|2022-03-23 07:30:00|7664.1|7649.1|7663.1|7648.1|7664.2|7649.2|7662|7647|92
1648020900000|2022-03-23 07:35:00|7663.6|7648.6|7665.2|7650.2|7666.1|7651.1|7663|7648|152
1648021200000|2022-03-23 07:40:00|7665.1|7650.1|7666|7651|7667.2|7652.2|7664.9|7649.9|92
1648021500000|2022-03-23 07:45:00|7665.9|7650.9|7666.2|7651.2|7666.7|7651.7|7665.4|7650.4|70
1648021800000|2022-03-23 07:50:00|7666.1|7651.1|7665.9|7650.9|7666.2|7651.2|7664.9|7649.9|62
1648022100000|2022-03-23 07:55:00|7666|7651|7665.3|7650.3|7666.4|7651.4|7664.8|7649.8|60
1648022400000|2022-03-23 08:00:00|7665.2|7650.2|7665|7650|7669.8|7654.8|7663.2|7648.2|162
1648022700000|2022-03-23 08:05:00|7665.2|7650.2|7663.9|7648.9|7666.2|7651.2|7663.4|7648.4|151
1648023000000|2022-03-23 08:10:00|7664|7649|7663.4|7648.4|7665|7650|7662.4|7647.4|149
1648023300000|2022-03-23 08:15:00|7663.3|7648.3|7664|7649|7665.3|7650.3|7663|7648|93
1648023600000|2022-03-23 08:20:00|7663.9|7648.9|7664.5|7649.5|7665.3|7650.3|7663.5|7648.5|86
1648023900000|2022-03-23 08:25:00|7664.6|7649.6|7665.8|7650.8|7666.5|7651.5|7662.8|7647.8|133
1648024200000|2022-03-23 08:30:00|7665.1|7650.1|7666.4|7651.4|7668.2|7653.2|7665.1|7650.1|75
1648024500000|2022-03-23 08:35:00|7666.3|7651.3|7665.4|7650.4|7666.3|7651.3|7664.3|7649.3|86
1648024800000|2022-03-23 08:40:00|7665.3|7650.3|7664.4|7649.4|7665.4|7650.4|7664|7649|51
1648025100000|2022-03-23 08:45:00|7664.5|7649.5|7665|7650|7665|7650|7663.5|7648.5|50
1648025400000|2022-03-23 08:50:00|7665.1|7650.1|7663.6|7648.6|7665.1|7650.1|7663.6|7648.6|82
1648025700000|2022-03-23 08:55:00|7663.7|7648.7|7662|7647|7663.7|7648.7|7661.6|7646.6|86
1648026000000|2022-03-23 09:00:00|7661.8|7646.8|7663.7|7648.7|7664.5|7649.5|7661.8|7646.8|67
1648026300000|2022-03-23 09:05:00|7663.8|7648.8|7663.1|7648.1|7664.5|7649.5|7663.1|7648.1|47
1648026600000|2022-03-23 09:10:00|7663.2|7648.2|7663.6|7648.6|7664.7|7649.7|7663|7648|44
1648026900000|2022-03-23 09:15:00|7663.7|7648.7|7664.8|7649.8|7664.8|7649.8|7663.2|7648.2|61
1648027200000|2022-03-23 09:20:00|7664.6|7649.6|7665|7650|7665.4|7650.4|7663.5|7648.5|69
1648027500000|2022-03-23 09:25:00|7664.9|7649.9|7664.8|7649.8|7665.5|7650.5|7664|7649|62
1648027800000|2022-03-23 09:30:00|7664.7|7649.7|7668|7653|7668.2|7653.2|7664.7|7649.7|176
1648028100000|2022-03-23 09:35:00|7668.1|7653.1|7668.1|7653.1|7668.6|7653.6|7667.6|7652.6|60
1648028400000|2022-03-23 09:40:00|7668.2|7653.2|7666.8|7651.8|7669.9|7654.9|7666.7|7651.7|111
1648028700000|2022-03-23 09:45:00|7666.7|7651.7|7668.6|7653.6|7669.5|7654.5|7666.7|7651.7|107
1648029000000|2022-03-23 09:50:00|7668.5|7653.5|7672.7|7647.7|7673.6|7653.6|7666.7|7647.5|104
1648029300000|2022-03-23 09:55:00|7672.6|7647.6|7672.2|7657.2|7674|7657.6|7667.6|7647.6|76
1648029600000|2022-03-23 10:00:00|7672.3|7657.3|7675.8|7660.8|7679|7661.3|7671.9|7654|135
1648029900000|2022-03-23 10:05:00|7675.7|7660.7|7675.3|7660.3|7676.4|7661.4|7675|7660|51
1648030200000|2022-03-23 10:10:00|7675.2|7660.2|7674.7|7659.7|7675.2|7660.2|7674.6|7659.6|36
1648030500000|2022-03-23 10:15:00|7674.5|7659.5|7675.4|7660.4|7675.5|7660.5|7674.1|7659.1|21
1648030800000|2022-03-23 10:20:00|7675.3|7660.3|7676.4|7661.4|7676.5|7661.5|7675.3|7660.3|40
1648031100000|2022-03-23 10:25:00|7676.3|7661.3|7676.6|7661.6|7677.3|7662.3|7676.2|7661.2|39
1648031400000|2022-03-23 10:30:00|7676.5|7661.5|7676.4|7661.4|7676.7|7661.7|7675|7660|66
1648031700000|2022-03-23 10:35:00|7676.5|7661.5|7676.9|7661.9|7678.7|7663.7|7676.5|7661.5|53
1648032000000|2022-03-23 10:40:00|7676.8|7661.8|7677|7662|7677.7|7662.7|7676.7|7661.7|47
1648032300000|2022-03-23 10:45:00|7677.1|7662.1|7676.6|7661.6|7677.3|7662.3|7675.3|7660.3|62
1648032600000|2022-03-23 10:50:00|7676.7|7661.7|7676.9|7661.9|7677.5|7662.5|7676.1|7661.1|80
1648032900000|2022-03-23 10:55:00|7677|7662|7675.8|7660.8|7677.9|7662.9|7675.8|7660.8|44
1648033200000|2022-03-23 11:00:00|7675.9|7660.9|7674.1|7659.1|7675.9|7660.9|7674.1|7659.1|69
1648033500000|2022-03-23 11:05:00|7674.4|7659.4|7675.9|7660.9|7676.4|7661.4|7674.2|7659.2|52
1648033800000|2022-03-23 11:10:00|7675.7|7660.7|7676|7661|7676.1|7661.1|7675.3|7660.3|40
1648034100000|2022-03-23 11:15:00|7676.1|7661.1|7676.7|7661.7|7676.8|7661.8|7675.7|7660.7|26
1648034400000|2022-03-23 11:20:00|7676.5|7661.5|7679.5|7664.5|7679.6|7664.6|7676.5|7661.5|108
1648034700000|2022-03-23 11:25:00|7679.7|7664.7|7681.1|7666.1|7685.9|7666.5|7679.3|7660.2|136
1648035000000|2022-03-23 11:30:00|7685.9|7660.9|7687.5|7662.5|7687.5|7666|7680|7659.9|27
1648035300000|2022-03-23 11:35:00|7687|7662|7687.2|7662.2|7687.5|7662.5|7686.8|7661.8|6
1648035600000|2022-03-23 11:40:00|7687.7|7662.7|7689.7|7664.7|7690.2|7670.7|7683.2|7662.4|45
1648035900000|2022-03-23 11:45:00|7689.6|7664.6|7689.1|7664.1|7690.2|7669.3|7684.3|7663.3|33
1648036200000|2022-03-23 11:50:00|7689|7664|7683.8|7668.8|7689.4|7669|7682.8|7663.4|65
1648036500000|2022-03-23 11:55:00|7683.9|7668.9|7682.8|7667.8|7684|7669|7682.6|7667.6|25
1648036800000|2022-03-23 12:00:00|7682.9|7667.9|7683.5|7668.5|7683.9|7668.9|7682.9|7667.9|22
1648037100000|2022-03-23 12:05:00|7683.4|7668.4|7682.9|7667.9|7683.4|7668.4|7682.5|7667.5|46
1648037400000|2022-03-23 12:10:00|7683|7668|7686.4|7671.4|7691|7671.4|7683|7664.5|61
1648037700000|2022-03-23 12:15:00|7686.3|7671.3|7686.5|7671.5|7686.5|7671.5|7685.9|7670.9|67
1648038000000|2022-03-23 12:20:00|7686.4|7671.4|7686.5|7671.5|7686.5|7671.5|7686.2|7671.2|14
1648038300000|2022-03-23 12:25:00|7686.4|7671.4|7686.3|7671.3|7686.5|7671.5|7686|7671|12
1648038600000|2022-03-23 12:30:00|7686.4|7671.4|7686.8|7671.8|7687.2|7672.2|7686.3|7671.3|29
1648038900000|2022-03-23 12:35:00|7686.9|7671.9|7687.1|7672.1|7687.1|7672.1|7686.7|7671.7|26
1648039200000|2022-03-23 12:40:00|7687.2|7672.2|7686.7|7671.7|7687.3|7672.3|7686.6|7671.6|30
1648039500000|2022-03-23 12:45:00|7686.8|7671.8|7687.3|7672.3|7687.3|7672.3|7686.7|7671.7|47
1648039800000|2022-03-23 12:50:00|7687.2|7672.2|7687.5|7672.5|7687.5|7672.5|7686.8|7671.8|31
1648040100000|2022-03-23 12:55:00|7687.6|7672.6|7687.1|7672.1|7688.6|7673.6|7687.1|7672.1|51
1648040400000|2022-03-23 13:00:00|7687.2|7672.2|7687|7672|7687.3|7672.3|7687|7672|7
1648040700000|2022-03-23 13:05:00|7686.9|7671.9|7686.9|7671.9|7687|7672|7686.8|7671.8|7
1648041000000|2022-03-23 13:10:00|7687|7672|7686.9|7671.9|7687.7|7672.7|7686.9|7671.9|33
1648041300000|2022-03-23 13:15:00|7686.9|7671.9|7692.2|7667.2|7692.2|7672.4|7686.8|7667.1|15
1648041600000|2022-03-23 13:20:00|7692.1|7667.1|7690.8|7665.8|7692.2|7671.9|7685.7|7665.8|49
1648041900000|2022-03-23 13:25:00|7690.9|7665.9|7686.7|7671.7|7691.8|7671.8|7686.6|7665.8|36
1648042200000|2022-03-23 13:30:00|7686.6|7671.6|7686.5|7671.5|7686.7|7671.7|7685.5|7670.5|45
1648042500000|2022-03-23 13:35:00|7686.6|7671.6|7691.7|7666.7|7692|7671.9|7686.5|7666.7|33
1648042800000|2022-03-23 13:40:00|7691.8|7666.8|7686.7|7671.7|7692.1|7671.8|7686.1|7666.1|68
1648043100000|2022-03-23 13:45:00|7686.8|7671.8|7690.1|7675.1|7694.5|7675.3|7686.7|7669|100
1648043400000|2022-03-23 13:50:00|7690.2|7675.2|7689.8|7674.8|7690.7|7675.7|7689.7|7674.7|73
1648043700000|2022-03-23 13:55:00|7690.1|7675.1|7695.2|7670.2|7695.3|7675.2|7689.4|7670|40
1648044000000|2022-03-23 14:00:00|7694.9|7669.9|7690.2|7675.2|7695.2|7675.4|7690|7668.7|52
1648044300000|2022-03-23 14:05:00|7690|7675|7688.7|7673.7|7690.4|7675.4|7687.3|7672.3|66
1648044600000|2022-03-23 14:10:00|7688.6|7673.6|7686.7|7671.7|7693.7|7673.7|7685.8|7665.9|56
1648044900000|2022-03-23 14:15:00|7686.8|7671.8|7693.7|7668.7|7693.8|7673.7|7686.8|7667.8|86
1648045200000|2022-03-23 14:20:00|7693.6|7668.6|7693.3|7668.3|7693.9|7673.9|7688.2|7667.7|83
1648045500000|2022-03-23 14:25:00|7693.4|7668.4|7687.9|7672.9|7693.9|7673.9|7687.8|7668|50
1648045800000|2022-03-23 14:30:00|7687.8|7672.8|7691.4|7666.4|7692.1|7672.9|7687.1|7666.3|28
1648046100000|2022-03-23 14:35:00|7691.7|7666.7|7691.9|7666.9|7693.3|7672.7|7686.9|7666.3|59
1648046400000|2022-03-23 14:40:00|7692|7667|7687.7|7672.7|7692.7|7673.5|7687.5|7666.8|36
1648046700000|2022-03-23 14:45:00|7688|7673|7691|7676|7691|7676|7688|7673|37
1648047000000|2022-03-23 14:50:00|7690.8|7675.8|7698|7673|7698.3|7676|7690.8|7670.5|89
1648047300000|2022-03-23 14:55:00|7698.6|7673.6|7697.8|7672.8|7699.8|7678.2|7692.5|7672.3|69
1648047600000|2022-03-23 15:00:00|7697.9|7672.9|7691.7|7676.7|7698.3|7678.1|7691.7|7672.5|60
1648047900000|2022-03-23 15:05:00|7691.8|7676.8|7690.5|7675.5|7695.6|7676.9|7690|7670|43
1648048200000|2022-03-23 15:10:00|7690.7|7675.7|7689.7|7674.7|7695.8|7675.8|7689.3|7670.2|27
1648048500000|2022-03-23 15:15:00|7689.6|7674.6|7689.8|7674.8|7689.8|7674.8|7688.7|7673.7|27
1648048800000|2022-03-23 15:20:00|7694.8|7669.8|7690|7675|7695|7675.1|7689.5|7669|29
1648049100000|2022-03-23 15:25:00|7689.8|7674.8|7691.1|7676.1|7691.1|7676.1|7689.8|7674.8|20
1648049400000|2022-03-23 15:30:00|7691.2|7676.2|7689.8|7674.8|7691.2|7676.2|7689.8|7674.8|11
1648049700000|2022-03-23 15:35:00|7690.1|7675.1|7691.2|7676.2|7691.3|7676.3|7689.9|7674.9|36
1648050000000|2022-03-23 15:40:00|7691.3|7676.3|7696.6|7671.6|7697.8|7677.6|7691.3|7671.5|40
1648050300000|2022-03-23 15:45:00|7696.5|7671.5|7690.6|7675.6|7696.5|7677.2|7690.6|7671.2|33
1648050600000|2022-03-23 15:50:00|7690.5|7675.5|7690.9|7675.9|7691.2|7676.2|7689.8|7674.8|32
1648050900000|2022-03-23 15:55:00|7691|7676|7691.2|7676.2|7696.4|7676.4|7691|7671.2|45
1648051200000|2022-03-23 16:00:00|7691.6|7676.6|7691.2|7676.2|7691.8|7676.8|7691|7676|42
1648051500000|2022-03-23 16:05:00|7691.3|7676.3|7691.5|7676.5|7696.1|7676.9|7690.7|7670.7|44
1648051800000|2022-03-23 16:10:00|7691.4|7676.4|7691.4|7676.4|7692|7677|7691|7676|38
1648052100000|2022-03-23 16:15:00|7691.5|7676.5|7691.6|7676.6|7691.9|7676.9|7691.3|7676.3|14
1648052400000|2022-03-23 16:20:00|7691.7|7676.7|7690.9|7675.9|7691.7|7676.7|7690.5|7675.5|17
1648052700000|2022-03-23 16:25:00|7690.8|7675.8|7690.9|7675.9|7696.2|7675.9|7690.7|7670.5|25
1648053000000|2022-03-23 16:30:00|7690.8|7675.8|7690.8|7675.8|7695.8|7675.9|7690.6|7670.6|14
1648053300000|2022-03-23 16:35:00|7695.8|7670.8|7690.2|7675.2|7695.8|7675.3|7689.2|7670.4|28
1648053600000|2022-03-23 16:40:00|7689.7|7674.7|7690.8|7675.8|7690.8|7675.8|7689|7674|16
1648053900000|2022-03-23 16:45:00|7690.7|7675.7|7690.1|7675.1|7690.8|7675.8|7689.5|7674.5|20
1648054200000|2022-03-23 16:50:00|7690.2|7675.2|7690.7|7675.7|7695.6|7675.7|7690.1|7669.5|23
1648054500000|2022-03-23 16:55:00|7690.6|7675.6|7690.5|7675.5|7690.7|7675.7|7690.4|7675.4|24
1648054800000|2022-03-23 17:00:00|7690.4|7675.4|7690.4|7675.4|7690.4|7675.4|7690.4|7675.4|1
1648055100000|2022-03-23 17:05:00|7690.5|7675.5|7692.3|7677.3|7692.3|7677.3|7690.5|7675.5|9
1648055400000|2022-03-23 17:10:00|7691.7|7676.7|7692.6|7677.6|7692.6|7677.6|7691.1|7676.1|17
1648055700000|2022-03-23 17:15:00|7692.7|7677.7|7692.3|7677.3|7693.8|7678.8|7692.3|7677.3|24
1648056000000|2022-03-23 17:20:00|7692.4|7677.4|7694.2|7679.2|7694.2|7679.2|7692.3|7677.3|21
1648056300000|2022-03-23 17:25:00|7694.3|7679.3|7694.8|7679.8|7695|7680|7694|7679|26
1648056600000|2022-03-23 17:30:00|7694.7|7679.7|7694|7679|7694.9|7679.9|7693.5|7678.5|14
1648056900000|2022-03-23 17:35:00|7694.1|7679.1|7694.5|7679.5|7694.9|7679.9|7694|7679|22
1648057200000|2022-03-23 17:40:00|7694.6|7679.6|7694|7679|7694.7|7679.7|7693.9|7678.9|20
1648057500000|2022-03-23 17:45:00|7694.1|7679.1|7694.5|7679.5|7694.9|7679.9|7693.7|7678.7|39
1648057800000|2022-03-23 17:50:00|7694.6|7679.6|7694.8|7679.8|7694.8|7679.8|7694.4|7679.4|20
1648058100000|2022-03-23 17:55:00|7695.4|7680.4|7698|7683|7698.5|7683.5|7695.3|7680.3|40
1648058400000|2022-03-23 18:00:00|7697.9|7682.9|7697.4|7682.4|7698.2|7683.2|7697.3|7682.3|15
1648058700000|2022-03-23 18:05:00|7697.6|7682.6|7697.9|7682.9|7697.9|7682.9|7697.4|7682.4|18
1648059000000|2022-03-23 18:10:00|7697.8|7682.8|7699.2|7684.2|7699.2|7684.2|7697.8|7682.8|23
1648059300000|2022-03-23 18:15:00|7699.1|7684.1|7698.8|7683.8|7699.2|7684.2|7698.4|7683.4|17
1648059600000|2022-03-23 18:20:00|7698.6|7683.6|7705.6|7680.6|7705.7|7685.8|7698.4|7680.4|47
1648059900000|2022-03-23 18:25:00|7705.5|7680.5|7698.4|7683.4|7705.5|7683.6|7698.4|7678.4|27
1648060200000|2022-03-23 18:30:00|7698.5|7683.5|7698.2|7683.2|7698.5|7683.5|7698.1|7683.1|15
1648060500000|2022-03-23 18:35:00|7698.3|7683.3|7698.3|7683.3|7698.3|7683.3|7698.2|7683.2|11
1648060800000|2022-03-23 18:40:00|7697|7682|7697|7682|7702.3|7682.1|7696.8|7675.6|31
1648061100000|2022-03-23 18:45:00|7696.9|7681.9|7700.9|7675.9|7701.3|7681.9|7696|7675.8|25
1648061400000|2022-03-23 18:50:00|7701|7676|7701.5|7676.5|7701.9|7676.9|7700.8|7675.8|33
1648061700000|2022-03-23 18:55:00|7701.4|7676.4|7696.9|7681.9|7702.1|7681.9|7696.8|7676.4|20
1648062000000|2022-03-23 19:00:00|7701.9|7676.9|7701.8|7676.8|7702|7681.8|7696.8|7676.8|6
1648062300000|2022-03-23 19:05:00|7701.9|7676.9|7703.4|7678.4|7703.6|7683.4|7698.3|7676.9|43
1648062600000|2022-03-23 19:10:00|7703.5|7678.5|7703.6|7678.6|7703.6|7678.6|7703.4|7678.4|6
1648062900000|2022-03-23 19:15:00|7703.8|7678.8|7703.7|7678.7|7703.9|7678.9|7703.6|7678.6|14
1648063200000|2022-03-23 19:20:00|7703.6|7678.6|7703.7|7678.7|7703.7|7678.7|7703.4|7678.4|13
1648063500000|2022-03-23 19:25:00|7703.6|7678.6|7701|7676|7703.7|7678.7|7701|7676|17
1648063800000|2022-03-23 19:30:00|7700.9|7675.9|7700.7|7675.7|7701|7680.6|7694.5|7674.9|38
1648064100000|2022-03-23 19:35:00|7700.6|7675.6|7700.9|7675.9|7700.9|7675.9|7699.7|7674.7|14
1648064400000|2022-03-23 19:40:00|7701|7676|7702.1|7677.1|7702.2|7677.2|7700.8|7675.8|25
1648064700000|2022-03-23 19:45:00|7702.2|7677.2|7704.8|7679.8|7704.8|7679.8|7702.2|7677.2|11
1648065000000|2022-03-23 19:50:00|7705.3|7680.3|7705.3|7680.3|7705.3|7680.3|7705.3|7680.3|1
1648065300000|2022-03-23 19:55:00|7705.8|7680.8|7706.2|7681.2|7706.2|7681.2|7705.8|7680.8|2
1648085400000|2022-03-24 01:30:00|7702.5|7677.5|7702.5|7677.5|7702.5|7677.5|7702.5|7677.5|1
1648085700000|2022-03-24 01:35:00|7702.6|7677.6|7702.6|7677.6|7702.6|7677.6|7702.5|7677.5|7
1648086000000|2022-03-24 01:40:00|7702.5|7677.5|7701.8|7676.8|7702.5|7677.5|7701.8|7676.8|19
1648086300000|2022-03-24 01:45:00|7701.9|7676.9|7701.9|7676.9|7702.3|7677.3|7701.8|7676.8|42
1648086900000|2022-03-24 01:55:00|7701.8|7676.8|7700.8|7675.8|7701.8|7676.8|7700.8|7675.8|6
1648087200000|2022-03-24 02:00:00|7700.2|7675.2|7700.3|7675.3|7700.3|7675.3|7700.2|7675.2|6
1648087500000|2022-03-24 02:05:00|7700.4|7675.4|7700.3|7675.3|7700.4|7675.4|7700.3|7675.3|2
1648087800000|2022-03-24 02:10:00|7700.4|7675.4|7700.8|7675.8|7700.8|7675.8|7700.3|7675.3|4
1648088100000|2022-03-24 02:15:00|7700.9|7675.9|7700.2|7675.2|7700.9|7675.9|7700.2|7675.2|5
1648088400000|2022-03-24 02:20:00|7700.3|7675.3|7702.8|7677.8|7702.9|7677.9|7700.3|7675.3|36
1648088700000|2022-03-24 02:25:00|7702.7|7677.7|7701.6|7676.6|7702.8|7677.8|7701.6|7676.6|33
1648089000000|2022-03-24 02:30:00|7701.7|7676.7|7701.6|7676.6|7701.7|7676.7|7701.6|7676.6|4
1648089300000|2022-03-24 02:35:00|7701.5|7676.5|7701.5|7676.5|7701.6|7676.6|7701.5|7676.5|7
1648089600000|2022-03-24 02:40:00|7701.2|7676.2|7700.9|7675.9|7701.2|7676.2|7700.9|7675.9|7
1648089900000|2022-03-24 02:45:00|7701|7676|7701|7676|7701|7676|7700.9|7675.9|3
1648090200000|2022-03-24 02:50:00|7701.3|7676.3|7701.5|7676.5|7701.5|7676.5|7701.3|7676.3|4
1648090500000|2022-03-24 02:55:00|7701.6|7676.6|7700.6|7675.6|7701.8|7676.8|7700.6|7675.6|35
1648090800000|2022-03-24 03:00:00|7700.8|7675.8|7700.9|7675.9|7700.9|7675.9|7700.6|7675.6|38
1648091100000|2022-03-24 03:05:00|7700.8|7675.8|7700.6|7675.6|7701.1|7676.1|7700.3|7675.3|85
1648091400000|2022-03-24 03:10:00|7700.5|7675.5|7700.9|7675.9|7701|7676|7700.4|7675.4|66
1648091700000|2022-03-24 03:15:00|7700.8|7675.8|7700.2|7675.2|7701|7676|7700.2|7675.2|9
1648092000000|2022-03-24 03:20:00|7700.1|7675.1|7696|7671|7700.1|7675.1|7695.1|7670.1|61
1648092300000|2022-03-24 03:25:00|7696.1|7671.1|7696.4|7671.4|7696.5|7671.5|7696.1|7671.1|17
1648092600000|2022-03-24 03:30:00|7696.3|7671.3|7690.3|7675.3|7696.8|7675.6|7690.2|7670.1|111
1648092900000|2022-03-24 03:35:00|7690|7675|7696.9|7671.9|7698.2|7675.9|7690|7669.5|70
1648093200000|2022-03-24 03:40:00|7696.8|7671.8|7696.4|7671.4|7697|7672|7696|7671|37
1648093500000|2022-03-24 03:45:00|7696.5|7671.5|7694.3|7669.3|7696.5|7671.5|7694.2|7669.2|57
1648093800000|2022-03-24 03:50:00|7694.2|7669.2|7688.5|7663.5|7694.3|7669.3|7688.4|7663.4|122
1648094100000|2022-03-24 03:55:00|7688.6|7663.6|7684.3|7669.3|7690.2|7670.5|7683|7662.7|179
1648094400000|2022-03-24 04:00:00|7684.4|7669.4|7688.1|7663.1|7690.3|7670.4|7684.3|7661.8|160
1648094700000|2022-03-24 04:05:00|7688|7663|7688.9|7663.9|7689.2|7664.2|7686.3|7661.3|112
1648095000000|2022-03-24 04:10:00|7689.1|7664.1|7687|7662|7689.9|7664.9|7686.4|7661.4|88
1648095300000|2022-03-24 04:15:00|7687.1|7662.1|7680.6|7665.6|7687.1|7666.4|7680.4|7660.8|75
1648095600000|2022-03-24 04:20:00|7680.5|7665.5|7680|7665|7680.9|7665.9|7679.4|7664.4|55
1648095900000|2022-03-24 04:25:00|7679.6|7664.6|7678.4|7663.4|7679.6|7664.6|7677.2|7662.2|113
1648096200000|2022-03-24 04:30:00|7678.3|7663.3|7681.9|7666.9|7681.9|7666.9|7677.5|7662.5|94
1648096500000|2022-03-24 04:35:00|7681.8|7666.8|7683.9|7668.9|7684.1|7669.1|7681.5|7666.5|89
1648096800000|2022-03-24 04:40:00|7683.8|7668.8|7681.8|7666.8|7683.9|7668.9|7680.9|7665.9|102
1648097100000|2022-03-24 04:45:00|7681.7|7666.7|7680.2|7665.2|7681.9|7666.9|7679.3|7664.3|91
1648097400000|2022-03-24 04:50:00|7680.1|7665.1|7678.2|7663.2|7680.5|7665.5|7677.7|7662.7|67
1648097700000|2022-03-24 04:55:00|7678.3|7663.3|7678.7|7663.7|7678.9|7663.9|7678.1|7663.1|49
1648098000000|2022-03-24 05:00:00|7678.6|7663.6|7681|7666|7681|7666|7678.5|7663.5|73
1648098300000|2022-03-24 05:05:00|7681.1|7666.1|7678.6|7663.6|7681.7|7666.7|7678.3|7663.3|74
1648098600000|2022-03-24 05:10:00|7678.4|7663.4|7678.2|7663.2|7678.9|7663.9|7676.7|7661.7|42
1648098900000|2022-03-24 05:15:00|7678.1|7663.1|7675.7|7660.7|7678.1|7663.1|7674.8|7659.8|93
1648099200000|2022-03-24 05:20:00|7675.8|7660.8|7674.5|7659.5|7675.8|7660.8|7674|7659|51
1648099500000|2022-03-24 05:25:00|7674.4|7659.4|7674.5|7659.5|7675|7660|7674|7659|37
1648099800000|2022-03-24 05:30:00|7674.4|7659.4|7673.7|7658.7|7674.8|7659.8|7673|7658|82
1648100100000|2022-03-24 05:35:00|7673.5|7658.5|7673|7658|7674.4|7659.4|7672.7|7657.7|100
1648100400000|2022-03-24 05:40:00|7672.8|7657.8|7674.3|7659.3|7674.5|7659.5|7672.7|7657.7|59
1648100700000|2022-03-24 05:45:00|7674.2|7659.2|7673.5|7658.5|7674.2|7659.2|7673.3|7658.3|58
1648101000000|2022-03-24 05:50:00|7673.6|7658.6|7672.8|7657.8|7673.7|7658.7|7672.6|7657.6|40
1648101300000|2022-03-24 05:55:00|7672.7|7657.7|7673.2|7658.2|7673.3|7658.3|7672.3|7657.3|32
1648101600000|2022-03-24 06:00:00|7673.3|7658.3|7674|7659|7674.6|7659.6|7673.2|7658.2|34
1648101900000|2022-03-24 06:05:00|7674.1|7659.1|7676.1|7661.1|7676.1|7661.1|7674|7659|67
1648102200000|2022-03-24 06:10:00|7676.2|7661.2|7676.5|7661.5|7677.8|7662.8|7676.2|7661.2|128
1648102500000|2022-03-24 06:15:00|7676.6|7661.6|7676.9|7661.9|7677.5|7662.5|7676.1|7661.1|130
1648102800000|2022-03-24 06:20:00|7677|7662|7675.9|7660.9|7677|7662|7675.8|7660.8|75
1648103100000|2022-03-24 06:25:00|7676.1|7661.1|7676.6|7661.6|7676.6|7661.6|7676|7661|153
1648103400000|2022-03-24 06:30:00|7676.8|7661.8|7676.6|7661.6|7677.1|7662.1|7675.8|7660.8|69
1648103700000|2022-03-24 06:35:00|7676.7|7661.7|7677.5|7662.5|7678|7663|7676.1|7661.1|142
1648104000000|2022-03-24 06:40:00|7677.4|7662.4|7675.7|7660.7|7677.4|7662.4|7675.6|7660.6|51
1648104300000|2022-03-24 06:45:00|7675.8|7660.8|7676.5|7661.5|7676.8|7661.8|7675.5|7660.5|51
1648104600000|2022-03-24 06:50:00|7676.4|7661.4|7675.7|7660.7|7676.5|7661.5|7675.6|7660.6|69
1648104900000|2022-03-24 06:55:00|7675.8|7660.8|7677.9|7662.9|7678|7663|7675.8|7660.8|67
1648105200000|2022-03-24 07:00:00|7677.8|7662.8|7676.6|7661.6|7678.2|7663.2|7676.4|7661.4|79
1648105500000|2022-03-24 07:05:00|7676.4|7661.4|7677.2|7662.2|7677.5|7662.5|7676|7661|66
1648105800000|2022-03-24 07:10:00|7677.1|7662.1|7674.5|7659.5|7677.2|7662.2|7674.1|7659.1|130
1648106100000|2022-03-24 07:15:00|7674.6|7659.6|7667.6|7652.6|7674.7|7659.7|7665.8|7650.8|228
1648106400000|2022-03-24 07:20:00|7667.7|7652.7|7671.1|7656.1|7671.8|7656.8|7667.6|7652.6|104
1648106700000|2022-03-24 07:25:00|7671.2|7656.2|7671.4|7656.4|7672.7|7657.7|7670.2|7655.2|116
1648107000000|2022-03-24 07:30:00|7671.3|7656.3|7672.3|7657.3|7672.3|7657.3|7670.6|7655.6|45
1648107300000|2022-03-24 07:35:00|7672.2|7657.2|7673|7658|7673.5|7658.5|7671.7|7656.7|89
1648107600000|2022-03-24 07:40:00|7673.1|7658.1|7673.2|7658.2|7674.9|7659.9|7673|7658|69
1648107900000|2022-03-24 07:45:00|7673.7|7658.7|7674.8|7659.8|7674.8|7659.8|7673.6|7658.6|76
1648108200000|2022-03-24 07:50:00|7675.1|7660.1|7677.8|7662.8|7677.8|7662.8|7675.1|7660.1|82
1648108500000|2022-03-24 07:55:00|7677.6|7662.6|7680.1|7665.1|7680.1|7665.1|7677.4|7662.4|149
1648108800000|2022-03-24 08:00:00|7680.2|7665.2|7680.1|7665.1|7681.8|7666.8|7678.3|7663.3|147
1648109100000|2022-03-24 08:05:00|7680.3|7665.3|7681.9|7666.9|7681.9|7666.9|7679.4|7664.4|48
1648109400000|2022-03-24 08:10:00|7682|7667|7682.6|7667.6|7683.8|7668.8|7681.3|7666.3|83
1648109700000|2022-03-24 08:15:00|7682.3|7667.3|7677.1|7662.1|7682.6|7667.6|7677.1|7662.1|147
1648110000000|2022-03-24 08:20:00|7676.4|7661.4|7678.1|7663.1|7678.7|7663.7|7674.9|7659.9|171
1648110300000|2022-03-24 08:25:00|7678|7663|7678.6|7663.6|7679.8|7664.8|7677.2|7662.2|116
1648110600000|2022-03-24 08:30:00|7678.7|7663.7|7676|7661|7678.7|7663.7|7675.1|7660.1|123
1648110900000|2022-03-24 08:35:00|7676.1|7661.1|7674.1|7659.1|7676.1|7661.1|7673.4|7658.4|85
1648111200000|2022-03-24 08:40:00|7674.2|7659.2|7674.2|7659.2|7674.5|7659.5|7673.7|7658.7|48
1648111500000|2022-03-24 08:45:00|7674.1|7659.1|7675.5|7660.5|7675.9|7660.9|7674.1|7659.1|48
1648111800000|2022-03-24 08:50:00|7675.6|7660.6|7679.3|7664.3|7679.8|7664.8|7675.6|7660.6|92
1648112100000|2022-03-24 08:55:00|7679.6|7664.6|7679|7664|7680.2|7665.2|7678.4|7663.4|135
1648112400000|2022-03-24 09:00:00|7679.1|7664.1|7678.6|7663.6|7679.2|7664.2|7678.3|7663.3|47
1648112700000|2022-03-24 09:05:00|7678.8|7663.8|7680.1|7665.1|7680.2|7665.2|7678.1|7663.1|82
1648113000000|2022-03-24 09:10:00|7680.2|7665.2|7676.1|7661.1|7680.3|7665.3|7674.9|7659.9|169
1648113300000|2022-03-24 09:15:00|7676|7661|7675.5|7660.5|7677.1|7662.1|7674.1|7659.1|145
1648113600000|2022-03-24 09:20:00|7675.6|7660.6|7675.4|7660.4|7676.1|7661.1|7674.7|7659.7|96
1648113900000|2022-03-24 09:25:00|7675.3|7660.3|7676.9|7661.9|7676.9|7661.9|7674.3|7659.3|136
1648114200000|2022-03-24 09:30:00|7676.8|7661.8|7677.3|7662.3|7677.5|7662.5|7674.8|7659.8|81
1648114500000|2022-03-24 09:35:00|7677.4|7662.4|7678.7|7663.7|7679.2|7664.2|7677.3|7662.3|131
1648114800000|2022-03-24 09:40:00|7678.6|7663.6|7679|7664|7680|7665|7678.6|7663.6|76
1648115100000|2022-03-24 09:45:00|7679.1|7664.1|7679.2|7664.2|7679.3|7664.3|7678.5|7663.5|67
1648115400000|2022-03-24 09:50:00|7679.1|7664.1|7680.8|7665.8|7681.5|7666.5|7678.9|7663.9|42
1648115700000|2022-03-24 09:55:00|7680.9|7665.9|7682.9|7667.9|7683.5|7668.5|7680.8|7665.8|114
1648116000000|2022-03-24 10:00:00|7683|7668|7682.5|7667.5|7683.4|7668.4|7682.1|7667.1|93
1648116300000|2022-03-24 10:05:00|7682.4|7667.4|7683|7668|7683|7668|7681.9|7666.9|29
1648116600000|2022-03-24 10:10:00|7682.9|7667.9|7682.6|7667.6|7683|7668|7682.2|7667.2|22
1648116900000|2022-03-24 10:15:00|7682.7|7667.7|7682.3|7667.3|7682.7|7667.7|7682.1|7667.1|12
1648117200000|2022-03-24 10:20:00|7682|7667|7682.7|7667.7|7682.7|7667.7|7681.9|7666.9|34
1648117500000|2022-03-24 10:25:00|7682.5|7667.5|7681.7|7666.7|7682.5|7667.5|7681.6|7666.6|15
1648117800000|2022-03-24 10:30:00|7681.9|7666.9|7680.6|7665.6|7682|7667|7680.4|7665.4|30
1648118100000|2022-03-24 10:35:00|7680.5|7665.5|7677.6|7662.6|7680.5|7665.5|7677.5|7662.5|60
1648118400000|2022-03-24 10:40:00|7677.4|7662.4|7678.3|7663.3|7678.4|7663.4|7677.2|7662.2|34
1648118700000|2022-03-24 10:45:00|7678.2|7663.2|7679.2|7664.2|7679.3|7664.3|7678.2|7663.2|21
1648119000000|2022-03-24 10:50:00|7679.1|7664.1|7678.1|7663.1|7679.1|7664.1|7677.9|7662.9|58
1648119300000|2022-03-24 10:55:00|7677.9|7662.9|7675.5|7660.5|7678.8|7663.8|7675.5|7660.5|52
1648119600000|2022-03-24 11:00:00|7675.7|7660.7|7676.1|7661.1|7677.2|7662.2|7675.7|7660.7|79
1648119900000|2022-03-24 11:05:00|7676.2|7661.2|7676.1|7661.1|7677.2|7662.2|7676.1|7661.1|93
1648120200000|2022-03-24 11:10:00|7676|7661|7676.1|7661.1|7676.6|7661.6|7675|7660|51
1648120500000|2022-03-24 11:15:00|7676.2|7661.2|7676.7|7661.7|7677|7662|7675.4|7660.4|49
1648120800000|2022-03-24 11:20:00|7677|7662|7677|7662|7677.4|7662.4|7676.9|7661.9|49
1648121100000|2022-03-24 11:25:00|7677.1|7662.1|7676.4|7661.4|7677.2|7662.2|7676|7661|32
1648121400000|2022-03-24 11:30:00|7676.6|7661.6|7676.2|7661.2|7676.6|7661.6|7676.2|7661.2|9
1648121700000|2022-03-24 11:35:00|7676|7661|7675.8|7660.8|7676.4|7661.4|7675.4|7660.4|22
1648122000000|2022-03-24 11:40:00|7675.4|7660.4|7678.5|7663.5|7686.4|7666.3|7674.8|7654.6|111
1648122300000|2022-03-24 11:45:00|7678.6|7663.6|7682|7657|7683.2|7663.6|7678.5|7656.5|37
1648122600000|2022-03-24 11:50:00|7681.8|7656.8|7675.8|7660.8|7682|7661.7|7675.8|7656|37
1648122900000|2022-03-24 11:55:00|7675.7|7660.7|7675.2|7660.2|7675.8|7660.8|7675.1|7660.1|18
1648123200000|2022-03-24 12:00:00|7675.1|7660.1|7680.8|7655.8|7681.3|7661.6|7675.1|7655.5|96
1648123500000|2022-03-24 12:05:00|7680.7|7655.7|7674.8|7659.8|7680.8|7660.3|7674.2|7654.8|37
1648123800000|2022-03-24 12:10:00|7675.1|7660.1|7678.3|7663.3|7681.5|7663.7|7675.1|7656.4|64
1648124100000|2022-03-24 12:15:00|7678.2|7663.2|7678.8|7663.8|7678.8|7663.8|7677.9|7662.9|53
1648124400000|2022-03-24 12:20:00|7678.7|7663.7|7686.1|7661.1|7686.1|7666|7678.5|7661|51
1648124700000|2022-03-24 12:25:00|7681.4|7666.4|7686|7661|7686.5|7666.7|7680.7|7660.6|72
1648125000000|2022-03-24 12:30:00|7685.9|7660.9|7683.2|7668.2|7688.6|7668.6|7682.3|7660.9|139
1648125300000|2022-03-24 12:35:00|7683.3|7668.3|7683.8|7668.8|7688.3|7668.8|7683|7663.2|114
1648125600000|2022-03-24 12:40:00|7683.6|7668.6|7685.8|7670.8|7685.8|7670.8|7683.6|7668.6|44
1648125900000|2022-03-24 12:45:00|7685.9|7670.9|7686.5|7671.5|7687.2|7672.2|7685.9|7670.9|81
1648126200000|2022-03-24 12:50:00|7686.4|7671.4|7686.6|7671.6|7687|7672|7685.5|7670.5|59
1648126500000|2022-03-24 12:55:00|7686.5|7671.5|7685.5|7670.5|7686.5|7671.5|7685.4|7670.4|53
1648126800000|2022-03-24 13:00:00|7685.6|7670.6|7685.4|7670.4|7686|7671|7685.2|7670.2|27
1648127100000|2022-03-24 13:05:00|7684.9|7669.9|7689.2|7664.2|7689.2|7669.9|7684.2|7664.2|10
1648127400000|2022-03-24 13:10:00|7689.4|7664.4|7690.4|7665.4|7690.4|7669.4|7684.3|7664.2|31
1648127700000|2022-03-24 13:15:00|7690.2|7665.2|7690.6|7665.6|7690.7|7665.7|7690.1|7665.1|29
1648128000000|2022-03-24 13:20:00|7690.7|7665.7|7689.7|7664.7|7690.7|7670.3|7684.8|7664.7|37
1648128300000|2022-03-24 13:25:00|7689.9|7664.9|7684.6|7669.6|7689.9|7669.9|7684.4|7664.3|81
1648128600000|2022-03-24 13:30:00|7684.4|7669.4|7684.6|7669.6|7690.4|7670.5|7684.4|7664.1|91
1648128900000|2022-03-24 13:35:00|7684.5|7669.5|7683.8|7668.8|7689.4|7670.2|7683.7|7663.7|65
1648129200000|2022-03-24 13:40:00|7683.6|7668.6|7687.7|7662.7|7687.7|7668.9|7682.4|7662.5|78
1648129500000|2022-03-24 13:45:00|7683.1|7668.1|7682.7|7667.7|7686.4|7668.1|7681.4|7661.4|67
1648129800000|2022-03-24 13:50:00|7682.9|7667.9|7682.6|7667.6|7683.2|7668.2|7682.4|7667.4|35
1648130100000|2022-03-24 13:55:00|7682.7|7667.7|7689.9|7664.9|7691.7|7671.3|7682.4|7664.1|70
1648130400000|2022-03-24 14:00:00|7689.8|7664.8|7683.8|7668.8|7689.9|7669.8|7683.5|7663.6|68
1648130700000|2022-03-24 14:05:00|7683.9|7668.9|7683.2|7668.2|7684.2|7669.2|7682.9|7667.9|42
1648131000000|2022-03-24 14:10:00|7683.1|7668.1|7684.1|7659.1|7685.8|7668.3|7678.6|7658.4|98
1648131300000|2022-03-24 14:15:00|7684.2|7659.2|7682.8|7657.8|7685.2|7665.3|7679.5|7657.6|119
1648131600000|2022-03-24 14:20:00|7683|7658|7683.4|7658.4|7683.8|7658.8|7682.6|7657.6|25
1648131900000|2022-03-24 14:25:00|7683.3|7658.3|7676.9|7661.9|7683.3|7663.2|7676.9|7656.8|54
1648132200000|2022-03-24 14:30:00|7682|7657|7677.9|7652.9|7682|7661.5|7674.3|7652.8|92
1648132500000|2022-03-24 14:35:00|7678|7653|7675.8|7650.8|7678.1|7658|7668.7|7649|163
1648132800000|2022-03-24 14:40:00|7676|7651|7675.2|7650.2|7676|7655.7|7670.1|7650|103
1648133100000|2022-03-24 14:45:00|7675|7650|7669.9|7654.9|7675.3|7655.3|7669.7|7650|38
1648133400000|2022-03-24 14:50:00|7670|7655|7669.2|7654.2|7674.7|7656.2|7668.4|7648.7|54
1648133700000|2022-03-24 14:55:00|7674.1|7649.1|7667.1|7652.1|7674.6|7654.9|7666.5|7646.8|99
1648134000000|2022-03-24 15:00:00|7671.8|7646.8|7664.8|7649.8|7672|7652.8|7664.8|7644.6|135
1648134300000|2022-03-24 15:05:00|7664.9|7649.9|7672.8|7647.8|7673|7651|7663.6|7646.1|62
1648134600000|2022-03-24 15:10:00|7673.6|7648.6|7665.5|7650.5|7674|7650.5|7665.4|7645.2|55
1648134900000|2022-03-24 15:15:00|7665.3|7650.3|7664.9|7649.9|7665.4|7650.4|7664.9|7649.9|18
1648135200000|2022-03-24 15:20:00|7665|7650|7674.1|7649.1|7674.2|7653.5|7665|7648.3|35
1648135500000|2022-03-24 15:25:00|7674|7649|7673.4|7648.4|7674|7649|7673.4|7648.4|10
1648135800000|2022-03-24 15:30:00|7673.7|7648.7|7676|7651|7676.1|7651.1|7673.7|7648.7|16
1648136100000|2022-03-24 15:35:00|7676.1|7651.1|7674.4|7649.4|7676.1|7651.1|7674.4|7649.4|40
1648136400000|2022-03-24 15:40:00|7674.5|7649.5|7673|7648|7674.8|7653.6|7668.6|7648|26
1648136700000|2022-03-24 15:45:00|7672.9|7647.9|7668.1|7653.1|7674.8|7654.9|7667.9|7647.9|65
1648137000000|2022-03-24 15:50:00|7668|7653|7671.7|7646.7|7672.7|7653.1|7667.6|7646.7|76
1648137300000|2022-03-24 15:55:00|7671.8|7646.8|7670.2|7645.2|7672|7647|7670.2|7645.2|43
1648137600000|2022-03-24 16:00:00|7670.3|7645.3|7665|7650|7670.3|7650.4|7664.8|7644.4|101
1648137900000|2022-03-24 16:05:00|7665.2|7650.2|7671|7646|7673.3|7653.1|7664.7|7644.5|76
1648138200000|2022-03-24 16:10:00|7671.3|7646.3|7671.6|7646.6|7671.8|7646.8|7671.3|7646.3|24
1648138500000|2022-03-24 16:15:00|7671.7|7646.7|7672.4|7647.4|7672.6|7647.6|7671.6|7646.6|23
1648138800000|2022-03-24 16:20:00|7673|7648|7673|7648|7673.6|7648.6|7672.5|7647.5|18
1648139100000|2022-03-24 16:25:00|7672.7|7647.7|7672.5|7647.5|7673.1|7648.1|7672.5|7647.5|61
1648139400000|2022-03-24 16:30:00|7672.7|7647.7|7673|7648|7673.3|7648.3|7672.5|7647.5|55
1648139700000|2022-03-24 16:35:00|7673.3|7648.3|7673.2|7648.2|7673.9|7648.9|7672.6|7647.6|67
1648140000000|2022-03-24 16:40:00|7673.3|7648.3|7677.6|7652.6|7679.1|7658.1|7669|7648.2|80
1648140300000|2022-03-24 16:45:00|7677.7|7652.7|7681|7656|7681.3|7659.6|7670.2|7650|138
1648140600000|2022-03-24 16:50:00|7680.7|7655.7|7679.3|7654.3|7681.4|7656.4|7679.3|7654.3|48
1648140900000|2022-03-24 16:55:00|7679.1|7654.1|7680.9|7655.9|7680.9|7659.2|7673.9|7653.6|55
1648141200000|2022-03-24 17:00:00|7681|7656|7680.1|7655.1|7681.1|7661.1|7675.3|7654.5|53
1648141500000|2022-03-24 17:05:00|7680.2|7655.2|7680.5|7655.5|7680.5|7655.5|7680.1|7655.1|33
1648141800000|2022-03-24 17:10:00|7680.4|7655.4|7679.9|7654.9|7680.4|7655.4|7679.8|7654.8|38
1648142100000|2022-03-24 17:15:00|7679.8|7654.8|7679.9|7654.9|7680.3|7655.3|7679.8|7654.8|30
1648142400000|2022-03-24 17:20:00|7680.1|7655.1|7680|7655|7680.5|7655.5|7679.8|7654.8|66
1648142700000|2022-03-24 17:25:00|7680.1|7655.1|7680.2|7655.2|7680.4|7655.4|7679.7|7654.7|68
1648143000000|2022-03-24 17:30:00|7680|7655|7680|7655|7680.5|7655.5|7679.9|7654.9|87
1648143300000|2022-03-24 17:35:00|7680.1|7655.1|7679.1|7654.1|7680.3|7655.3|7678.8|7653.8|103
1648143600000|2022-03-24 17:40:00|7678.9|7653.9|7679.3|7654.3|7680.4|7655.4|7678.9|7653.9|44
1648143900000|2022-03-24 17:45:00|7679.4|7654.4|7679.5|7654.5|7679.5|7654.5|7679.3|7654.3|22
1648144200000|2022-03-24 17:50:00|7679.4|7654.4|7679.4|7654.4|7679.5|7654.5|7679.2|7654.2|48
1648144500000|2022-03-24 17:55:00|7679.3|7654.3|7679.4|7654.4|7679.5|7654.5|7679.3|7654.3|46
1648144800000|2022-03-24 18:00:00|7679.3|7654.3|7679.8|7654.8|7679.8|7659.2|7674.2|7654|16
1648145100000|2022-03-24 18:05:00|7674.8|7659.8|7674.9|7659.9|7674.9|7659.9|7674.8|7659.8|2
1648146000000|2022-03-24 18:20:00|7675.2|7660.2|7674.9|7659.9|7675.2|7660.2|7674.7|7659.7|8
1648146300000|2022-03-24 18:25:00|7674.8|7659.8|7674.9|7659.9|7674.9|7659.9|7674.8|7659.8|2
1648146900000|2022-03-24 18:35:00|7674.7|7659.7|7674.8|7659.8|7674.8|7659.8|7674.7|7659.7|4
1648147200000|2022-03-24 18:40:00|7675|7660|7676.4|7661.4|7677.2|7662.2|7675|7660|18
1648147500000|2022-03-24 18:45:00|7676.3|7661.3|7677.5|7662.5|7677.5|7662.5|7675.3|7660.3|26
1648147800000|2022-03-24 18:50:00|7677.4|7662.4|7677.4|7662.4|7677.7|7662.7|7677.3|7662.3|15
1648148100000|2022-03-24 18:55:00|7677.5|7662.5|7681.9|7656.9|7684|7664.2|7676.9|7656.9|31
1648148400000|2022-03-24 19:00:00|7681.8|7656.8|7682.9|7657.9|7682.9|7657.9|7681.8|7656.8|34
1648148700000|2022-03-24 19:05:00|7682.8|7657.8|7682.9|7657.9|7683.7|7658.7|7682.7|7657.7|35
1648149000000|2022-03-24 19:10:00|7683|7658|7682.9|7657.9|7683|7658|7682.9|7657.9|2
1648149300000|2022-03-24 19:15:00|7683|7658|7683.9|7658.9|7684.3|7659.3|7683|7658|30
1648149600000|2022-03-24 19:20:00|7684.1|7659.1|7685.9|7660.9|7686.7|7661.7|7683.8|7658.8|37
1648149900000|2022-03-24 19:25:00|7685.8|7660.8|7684.8|7659.8|7685.9|7660.9|7684.4|7659.4|48
1648150200000|2022-03-24 19:30:00|7684.9|7659.9|7684.8|7659.8|7684.9|7659.9|7684.7|7659.7|6
1648150500000|2022-03-24 19:35:00|7684.7|7659.7|7684|7659|7684.7|7663.6|7678.5|7657.9|15
1648150800000|2022-03-24 19:40:00|7683.7|7658.7|7683.7|7658.7|7683.9|7658.9|7683.4|7658.4|12
1648151100000|2022-03-24 19:45:00|7684.1|7659.1|7682.5|7657.5|7684.1|7659.1|7681|7656|25
1648151400000|2022-03-24 19:50:00|7682.2|7657.2|7682.4|7657.4|7682.5|7657.5|7681.8|7656.8|25
1648151700000|2022-03-24 19:55:00|7682.5|7657.5|7681.7|7656.7|7683.1|7658.1|7681.7|7656.7|22
1648171800000|2022-03-25 01:30:00|7674.8|7649.8|7677.5|7652.5|7677.5|7652.5|7674.5|7649.5|102
1648172100000|2022-03-25 01:35:00|7677.4|7652.4|7677.4|7652.4|7677.5|7652.5|7677.3|7652.3|9
1648173600000|2022-03-25 02:00:00|7675.5|7650.5|7675.5|7650.5|7675.7|7650.7|7669.5|7644.5|74
1648173900000|2022-03-25 02:05:00|7675.6|7650.6|7675.7|7650.7|7675.7|7650.7|7675.6|7650.6|2
1648174200000|2022-03-25 02:10:00|7675.8|7650.8|7675.7|7650.7|7675.8|7650.8|7675.7|7650.7|4
1648174800000|2022-03-25 02:20:00|7676.2|7651.2|7675.7|7650.7|7676.2|7651.2|7675.7|7650.7|2
1648175100000|2022-03-25 02:25:00|7676.1|7651.1|7677.1|7652.1|7677.5|7652.5|7676.1|7651.1|98
1648175400000|2022-03-25 02:30:00|7677.5|7652.5|7677.1|7652.1|7677.5|7652.5|7677.1|7652.1|4
1648175700000|2022-03-25 02:35:00|7677.3|7652.3|7677.6|7652.6|7677.7|7652.7|7677.3|7652.3|6
1648176900000|2022-03-25 02:55:00|7677.7|7652.7|7677.1|7652.1|7677.9|7652.9|7677.1|7652.1|44
1648177200000|2022-03-25 03:00:00|7677.2|7652.2|7676.7|7651.7|7677.3|7652.3|7676.6|7651.6|12
1648177500000|2022-03-25 03:05:00|7676.9|7651.9|7677.5|7652.5|7677.5|7652.5|7676.9|7651.9|3
1648177800000|2022-03-25 03:10:00|7677.6|7652.6|7677.5|7652.5|7677.7|7652.7|7677.2|7652.2|30
1648178100000|2022-03-25 03:15:00|7677.6|7652.6|7677.6|7652.6|7677.9|7652.9|7677.4|7652.4|82
1648178400000|2022-03-25 03:20:00|7677.5|7652.5|7677.5|7652.5|7678|7653|7677.4|7652.4|142
1648178700000|2022-03-25 03:25:00|7677.6|7652.6|7677.8|7652.8|7678.1|7653.1|7677.5|7652.5|65
1648179000000|2022-03-25 03:30:00|7677.7|7652.7|7675|7650|7678.2|7653.2|7674.5|7649.5|254
1648179300000|2022-03-25 03:35:00|7675.3|7650.3|7674.7|7649.7|7676|7651|7673.7|7648.7|96
1648179600000|2022-03-25 03:40:00|7674.9|7649.9|7667.8|7652.8|7674.9|7653.6|7667.8|7647.8|108
1648179900000|2022-03-25 03:45:00|7667.9|7652.9|7668.8|7653.8|7669|7654|7667.7|7652.7|62
1648180200000|2022-03-25 03:50:00|7668.6|7653.6|7668.8|7653.8|7668.8|7653.8|7668.2|7653.2|35
1648180500000|2022-03-25 03:55:00|7668.7|7653.7|7668.3|7653.3|7669.6|7654.6|7668.1|7653.1|57
1648180800000|2022-03-25 04:00:00|7668.4|7653.4|7665.7|7650.7|7668.4|7653.4|7664.8|7649.8|94
1648181100000|2022-03-25 04:05:00|7665.8|7650.8|7671.5|7646.5|7671.5|7651.6|7665.5|7646.4|33
1648181400000|2022-03-25 04:10:00|7671.4|7646.4|7671.1|7646.1|7672.1|7652.2|7666|7645.8|65
1648181700000|2022-03-25 04:15:00|7671|7646|7664.9|7649.9|7671.5|7651.2|7664.8|7645.2|62
1648182000000|2022-03-25 04:20:00|7665|7650|7663.7|7648.7|7668.4|7650|7663|7643.1|58
1648182300000|2022-03-25 04:25:00|7663.6|7648.6|7666.1|7641.1|7667.9|7648.6|7660.8|7640.8|92
1648182600000|2022-03-25 04:30:00|7666.4|7641.4|7661.6|7646.6|7667.2|7647|7660.7|7641.4|93
1648182900000|2022-03-25 04:35:00|7661.5|7646.5|7661.4|7646.4|7662.4|7647.4|7660.7|7645.7|52
1648183200000|2022-03-25 04:40:00|7661.3|7646.3|7660.9|7645.9|7662.1|7647.1|7660.3|7645.3|30
1648183500000|2022-03-25 04:45:00|7660.8|7645.8|7661|7646|7661.2|7646.2|7660.3|7645.3|33
1648183800000|2022-03-25 04:50:00|7660.9|7645.9|7658.9|7643.9|7661|7646|7658.9|7643.9|38
1648184100000|2022-03-25 04:55:00|7658.8|7643.8|7659.7|7644.7|7659.7|7644.7|7658.6|7643.6|34
1648184400000|2022-03-25 05:00:00|7659.6|7644.6|7659.7|7644.7|7659.9|7644.9|7658.9|7643.9|33
1648184700000|2022-03-25 05:05:00|7659.8|7644.8|7660.1|7645.1|7660.4|7645.4|7659.3|7644.3|69
1648185000000|2022-03-25 05:10:00|7660|7645|7660.8|7645.8|7661|7646|7659.4|7644.4|40
1648185300000|2022-03-25 05:15:00|7660.7|7645.7|7661|7646|7663.4|7648.4|7660.7|7645.7|123
1648185600000|2022-03-25 05:20:00|7660.9|7645.9|7662.6|7647.6|7663|7648|7660.3|7645.3|77
1648185900000|2022-03-25 05:25:00|7662.8|7647.8|7663.3|7648.3|7664.3|7649.3|7662.7|7647.7|80
1648186200000|2022-03-25 05:30:00|7663.5|7648.5|7663.5|7648.5|7664.6|7649.6|7663.4|7648.4|61
1648186500000|2022-03-25 05:35:00|7663.6|7648.6|7663.3|7648.3|7664.6|7649.6|7662.9|7647.9|59
1648186800000|2022-03-25 05:40:00|7663.2|7648.2|7662|7647|7663.3|7648.3|7662|7647|28
1648187100000|2022-03-25 05:45:00|7662.1|7647.1|7661.2|7646.2|7662.5|7647.5|7661.2|7646.2|41
1648187400000|2022-03-25 05:50:00|7661.3|7646.3|7661.4|7646.4|7661.4|7646.4|7661.2|7646.2|9
1648187700000|2022-03-25 05:55:00|7661.3|7646.3|7661.1|7646.1|7661.5|7646.5|7661|7646|13
1648188000000|2022-03-25 06:00:00|7661.2|7646.2|7661.1|7646.1|7661.5|7646.5|7661.1|7646.1|14
1648188300000|2022-03-25 06:05:00|7661|7646|7661.9|7646.9|7662.6|7647.6|7660.9|7645.9|63
1648188600000|2022-03-25 06:10:00|7661.8|7646.8|7663.7|7648.7|7664.5|7649.5|7660.8|7645.8|71
1648188900000|2022-03-25 06:15:00|7663.8|7648.8|7665.9|7650.9|7665.9|7650.9|7663.8|7648.8|57
1648189200000|2022-03-25 06:20:00|7666.1|7651.1|7666.5|7651.5|7666.6|7651.6|7666.1|7651.1|61
1648189500000|2022-03-25 06:25:00|7666.3|7651.3|7664.4|7649.4|7666.3|7651.3|7664.1|7649.1|66
1648189800000|2022-03-25 06:30:00|7664.5|7649.5|7665|7650|7665.1|7650.1|7663.9|7648.9|42
1648190100000|2022-03-25 06:35:00|7665.2|7650.2|7663.7|7648.7|7665.2|7650.2|7663.7|7648.7|52
1648190400000|2022-03-25 06:40:00|7663.8|7648.8|7664.2|7649.2|7664.2|7649.2|7663.4|7648.4|44
1648190700000|2022-03-25 06:45:00|7664.3|7649.3|7664.1|7649.1|7664.5|7649.5|7663.8|7648.8|52
1648191000000|2022-03-25 06:50:00|7664|7649|7664.4|7649.4|7664.8|7649.8|7664|7649|31
1648191300000|2022-03-25 06:55:00|7664.5|7649.5|7664.8|7649.8|7665.6|7650.6|7664.3|7649.3|85
1648191600000|2022-03-25 07:00:00|7664.7|7649.7|7665.4|7650.4|7665.5|7650.5|7664.3|7649.3|78
1648191900000|2022-03-25 07:05:00|7665.5|7650.5|7667.5|7652.5|7667.6|7652.6|7665.5|7650.5|101
1648192200000|2022-03-25 07:10:00|7667.6|7652.6|7668.4|7653.4|7669|7654|7667.6|7652.6|56
1648192500000|2022-03-25 07:15:00|7668.3|7653.3|7671.5|7656.5|7671.8|7656.8|7668.3|7653.3|73
1648192800000|2022-03-25 07:20:00|7671.3|7656.3|7673.2|7658.2|7673.7|7658.7|7670.7|7655.7|135
1648193100000|2022-03-25 07:25:00|7673.4|7658.4|7673|7658|7675.9|7660.9|7672.5|7657.5|146
1648193400000|2022-03-25 07:30:00|7672.9|7657.9|7670.7|7655.7|7673.3|7658.3|7670.3|7655.3|111
1648193700000|2022-03-25 07:35:00|7670.8|7655.8|7670.7|7655.7|7671.4|7656.4|7670.5|7655.5|55
1648194000000|2022-03-25 07:40:00|7670.6|7655.6|7670.4|7655.4|7670.6|7655.6|7670|7655|31
1648194300000|2022-03-25 07:45:00|7670.6|7655.6|7670.1|7655.1|7670.7|7655.7|7670|7655|32
1648194600000|2022-03-25 07:50:00|7670.2|7655.2|7670.4|7655.4|7670.7|7655.7|7670|7655|41
1648194900000|2022-03-25 07:55:00|7670.5|7655.5|7669.2|7654.2|7670.6|7655.6|7669.2|7654.2|54
1648195200000|2022-03-25 08:00:00|7669|7654|7668.3|7653.3|7669.3|7654.3|7668.3|7653.3|32
1648195500000|2022-03-25 08:05:00|7668.2|7653.2|7668.7|7653.7|7668.7|7653.7|7666.3|7651.3|137
1648195800000|2022-03-25 08:10:00|7668.8|7653.8|7670|7655|7670.8|7655.8|7668.6|7653.6|103
1648196100000|2022-03-25 08:15:00|7670.1|7655.1|7668|7653|7670.1|7655.1|7667.7|7652.7|93
1648196400000|2022-03-25 08:20:00|7668.1|7653.1|7666|7651|7668.4|7653.4|7665.9|7650.9|75
1648196700000|2022-03-25 08:25:00|7665.8|7650.8|7666|7651|7666.8|7651.8|7664.1|7649.1|85
1648197000000|2022-03-25 08:30:00|7665.9|7650.9|7665|7650|7666.4|7651.4|7664.8|7649.8|69
1648197300000|2022-03-25 08:35:00|7665.1|7650.1|7665.7|7650.7|7666.7|7651.7|7665.1|7650.1|37
1648197600000|2022-03-25 08:40:00|7665.8|7650.8|7665|7650|7665.9|7650.9|7664.7|7649.7|27
1648197900000|2022-03-25 08:45:00|7664.9|7649.9|7663.6|7648.6|7664.9|7649.9|7663|7648|54
1648198200000|2022-03-25 08:50:00|7663.7|7648.7|7663.7|7648.7|7664.6|7649.6|7663.2|7648.2|65
1648198500000|2022-03-25 08:55:00|7663.6|7648.6|7663.1|7648.1|7664.3|7649.3|7662.9|7647.9|95
1648198800000|2022-03-25 09:00:00|7663.2|7648.2|7663.4|7648.4|7664.4|7649.4|7663|7648|64
1648199100000|2022-03-25 09:05:00|7663.3|7648.3|7663.6|7648.6|7663.7|7648.7|7661.5|7646.5|112
1648199400000|2022-03-25 09:10:00|7663.5|7648.5|7666.7|7651.7|7667.8|7652.8|7663.5|7648.5|82
1648199700000|2022-03-25 09:15:00|7666.8|7651.8|7664.4|7649.4|7666.8|7651.8|7664.3|7649.3|99
1648200000000|2022-03-25 09:20:00|7664.5|7649.5|7663.7|7648.7|7664.9|7649.9|7663.6|7648.6|30
1648200300000|2022-03-25 09:25:00|7663.8|7648.8|7662.4|7647.4|7663.9|7648.9|7661.9|7646.9|74
1648200600000|2022-03-25 09:30:00|7662.3|7647.3|7661.5|7646.5|7662.4|7647.4|7661.2|7646.2|32
1648200900000|2022-03-25 09:35:00|7661.6|7646.6|7662.4|7647.4|7662.9|7647.9|7661.5|7646.5|63
1648201200000|2022-03-25 09:40:00|7662.5|7647.5|7663.1|7648.1|7663.5|7648.5|7662.2|7647.2|60
1648201500000|2022-03-25 09:45:00|7662.9|7647.9|7664.1|7649.1|7664.1|7649.1|7662.9|7647.9|30
1648201800000|2022-03-25 09:50:00|7664.2|7649.2|7664.5|7649.5|7664.6|7649.6|7663.9|7648.9|48
1648202100000|2022-03-25 09:55:00|7664.6|7649.6|7666.3|7651.3|7666.7|7651.7|7664.3|7649.3|63
1648202400000|2022-03-25 10:00:00|7666.1|7651.1|7667.3|7652.3|7667.6|7652.6|7665.7|7650.7|50
1648202700000|2022-03-25 10:05:00|7667.2|7652.2|7666.8|7651.8|7667.2|7652.2|7666.6|7651.6|31
1648203000000|2022-03-25 10:10:00|7666.9|7651.9|7666.8|7651.8|7666.9|7651.9|7666.8|7651.8|6
1648203300000|2022-03-25 10:15:00|7667.7|7652.7|7667.5|7652.5|7668.1|7653.1|7667.4|7652.4|34
1648203600000|2022-03-25 10:20:00|7667.6|7652.6|7668.7|7653.7|7669.5|7654.5|7667.6|7652.6|42
1648203900000|2022-03-25 10:25:00|7668.6|7653.6|7668.8|7653.8|7668.8|7653.8|7668.3|7653.3|17
1648204200000|2022-03-25 10:30:00|7668.6|7653.6|7668.5|7653.5|7669|7654|7667.4|7652.4|47
1648204500000|2022-03-25 10:35:00|7668.4|7653.4|7668.7|7653.7|7668.9|7653.9|7668.3|7653.3|38
1648204800000|2022-03-25 10:40:00|7668.5|7653.5|7668|7653|7668.5|7653.5|7667.9|7652.9|8
1648205100000|2022-03-25 10:45:00|7667.9|7652.9|7667.2|7652.2|7667.9|7652.9|7667|7652|35
1648205400000|2022-03-25 10:50:00|7667|7652|7666.8|7651.8|7671.8|7652.4|7666.3|7646.8|56
1648205700000|2022-03-25 10:55:00|7666.9|7651.9|7666.7|7651.7|7667|7652|7665.6|7650.6|75
1648206000000|2022-03-25 11:00:00|7666.6|7651.6|7665.8|7650.8|7666.6|7651.6|7665.7|7650.7|31
1648206300000|2022-03-25 11:05:00|7665.9|7650.9|7665.7|7650.7|7665.9|7650.9|7665.5|7650.5|27
1648206600000|2022-03-25 11:10:00|7665.6|7650.6|7666.2|7651.2|7666.2|7651.2|7665.6|7650.6|11
1648206900000|2022-03-25 11:15:00|7666.3|7651.3|7665.7|7650.7|7666.6|7651.6|7665.5|7650.5|22
1648207200000|2022-03-25 11:20:00|7665.6|7650.6|7664.8|7649.8|7665.6|7650.6|7664.5|7649.5|47
1648207500000|2022-03-25 11:25:00|7664.9|7649.9|7665.2|7650.2|7665.4|7650.4|7664.8|7649.8|63
1648207800000|2022-03-25 11:30:00|7665.3|7650.3|7664|7649|7669.7|7650.3|7664|7644.1|32
1648208100000|2022-03-25 11:35:00|7669.6|7644.6|7664.2|7649.2|7669.6|7649.6|7664.2|7644.4|9
1648208400000|2022-03-25 11:40:00|7664.3|7649.3|7664.4|7649.4|7669.7|7649.8|7664|7644.6|15
1648208700000|2022-03-25 11:45:00|7664.6|7649.6|7664|7649|7664.8|7649.8|7663.9|7648.9|19
1648209000000|2022-03-25 11:50:00|7663.9|7648.9|7663.7|7648.7|7664|7649|7663.6|7648.6|10
1648209300000|2022-03-25 11:55:00|7663.6|7648.6|7664.4|7649.4|7664.6|7649.6|7663.6|7648.6|22
1648209600000|2022-03-25 12:00:00|7664.3|7649.3|7665.4|7650.4|7665.4|7650.4|7663.8|7648.8|20
1648209900000|2022-03-25 12:05:00|7665.5|7650.5|7665.8|7650.8|7665.8|7650.8|7665.5|7650.5|3
1648210200000|2022-03-25 12:10:00|7665.7|7650.7|7665.8|7650.8|7665.8|7650.8|7665.7|7650.7|12
1648210500000|2022-03-25 12:15:00|7665.9|7650.9|7665.4|7650.4|7665.9|7650.9|7665.4|7650.4|19
1648210800000|2022-03-25 12:20:00|7665.5|7650.5|7665.6|7650.6|7666.5|7651.5|7665.4|7650.4|23
1648211100000|2022-03-25 12:25:00|7665.5|7650.5|7662.3|7647.3|7665.6|7650.6|7661.5|7646.5|45
1648211400000|2022-03-25 12:30:00|7662.2|7647.2|7665.3|7650.3|7665.3|7650.3|7661.8|7646.8|33
1648211700000|2022-03-25 12:35:00|7665.2|7650.2|7664.8|7649.8|7665.2|7650.2|7663.8|7648.8|35
1648212000000|2022-03-25 12:40:00|7664.5|7649.5|7664|7649|7664.6|7649.6|7664|7649|23
1648212300000|2022-03-25 12:45:00|7664.2|7649.2|7664.1|7649.1|7664.2|7649.2|7664.1|7649.1|2
1648212600000|2022-03-25 12:50:00|7664.2|7649.2|7663|7648|7664.2|7649.2|7662|7647|22
1648212900000|2022-03-25 12:55:00|7663.1|7648.1|7662.8|7647.8|7663.8|7648.8|7662.8|7647.8|52
1648213200000|2022-03-25 13:00:00|7662.9|7647.9|7662.9|7647.9|7663.2|7648.2|7662.8|7647.8|27
1648213500000|2022-03-25 13:05:00|7663|7648|7664.7|7649.7|7664.7|7649.7|7662.9|7647.9|18
1648213800000|2022-03-25 13:10:00|7664.9|7649.9|7665|7650|7665.2|7650.2|7664.9|7649.9|12
1648214100000|2022-03-25 13:15:00|7665.1|7650.1|7667.5|7652.5|7667.8|7652.8|7665|7650|28
1648214400000|2022-03-25 13:20:00|7667.7|7652.7|7671.8|7656.8|7675.1|7656.8|7667.7|7647.9|85
1648214700000|2022-03-25 13:25:00|7672|7657|7677.5|7652.5|7677.7|7659.2|7671.6|7652|128
1648215000000|2022-03-25 13:30:00|7677.4|7652.4|7674.4|7649.4|7678|7655.4|7667.6|7647.6|160
1648215300000|2022-03-25 13:35:00|7673.4|7648.4|7670.9|7655.9|7675.7|7656.2|7668.4|7648.4|91
1648215600000|2022-03-25 13:40:00|7671|7656|7671.9|7656.9|7677|7657.1|7670.9|7650.6|140
1648215900000|2022-03-25 13:45:00|7671.8|7656.8|7675.4|7650.4|7676.3|7656.9|7669.4|7649.4|67
1648216200000|2022-03-25 13:50:00|7675.2|7650.2|7671.6|7656.6|7675.4|7656.6|7669.1|7649.6|70
1648216500000|2022-03-25 13:55:00|7676.4|7651.4|7676.7|7651.7|7676.9|7657.4|7671.5|7651.3|35
1648216800000|2022-03-25 14:00:00|7676.6|7651.6|7676.5|7651.5|7677.9|7657.8|7671.4|7651.3|87
1648217100000|2022-03-25 14:05:00|7676.6|7651.6|7676.8|7651.8|7677.6|7657.1|7671.6|7650.8|95
1648217400000|2022-03-25 14:10:00|7677|7652|7676.4|7651.4|7677|7656.6|7671|7651.4|62
1648217700000|2022-03-25 14:15:00|7676.5|7651.5|7676.5|7651.5|7676.8|7656.8|7671.5|7651.4|83
1648218000000|2022-03-25 14:20:00|7676.4|7651.4|7673.9|7648.9|7676.9|7656.4|7670.6|7648.7|78
1648218300000|2022-03-25 14:25:00|7673.7|7648.7|7675|7650|7675|7650|7673.6|7648.6|61
1648218600000|2022-03-25 14:30:00|7675.2|7650.2|7669.6|7654.6|7675.2|7655|7669|7649.2|78
1648218900000|2022-03-25 14:35:00|7675.2|7650.2|7673.8|7648.8|7675.2|7654.6|7667.9|7648.8|79
1648219200000|2022-03-25 14:40:00|7673.6|7648.6|7673.2|7648.2|7673.6|7653.8|7667.8|7647.4|86
1648219500000|2022-03-25 14:45:00|7673.5|7648.5|7673.7|7648.7|7674.1|7649.1|7672.7|7647.7|33
1648219800000|2022-03-25 14:50:00|7673.5|7648.5|7673.7|7648.7|7674.4|7649.4|7673.3|7648.3|99
1648220100000|2022-03-25 14:55:00|7673.5|7648.5|7673.7|7648.7|7674.7|7649.7|7673.1|7648.1|66
1648220400000|2022-03-25 15:00:00|7669|7654|7668.5|7653.5|7674.3|7654.6|7668.5|7649|69
1648220700000|2022-03-25 15:05:00|7668.3|7653.3|7669.7|7654.7|7674.2|7654.8|7668.3|7648.9|63
1648221000000|2022-03-25 15:10:00|7669.6|7654.6|7675.2|7650.2|7676.8|7656.6|7668.9|7650.1|132
1648221300000|2022-03-25 15:15:00|7675.1|7650.1|7675.1|7650.1|7676|7656|7670.8|7649.4|53
1648221600000|2022-03-25 15:20:00|7675.2|7650.2|7675.6|7650.6|7675.6|7656.1|7669.4|7649|99
1648221900000|2022-03-25 15:25:00|7675.5|7650.5|7677.1|7652.1|7677.2|7657.5|7670.7|7650.4|91
1648222200000|2022-03-25 15:30:00|7677.2|7652.2|7678.4|7653.4|7679|7660.6|7671.9|7652.2|127
1648222500000|2022-03-25 15:35:00|7678.3|7653.3|7673.1|7658.1|7678.4|7658.4|7672.9|7652.9|92
1648222800000|2022-03-25 15:40:00|7673.2|7658.2|7672.1|7657.1|7678|7658.2|7672.1|7653|44
1648223100000|2022-03-25 15:45:00|7672.2|7657.2|7671.5|7656.5|7672.3|7657.3|7671.3|7656.3|73
1648223400000|2022-03-25 15:50:00|7671.6|7656.6|7672|7657|7672|7657|7671.3|7656.3|95
1648223700000|2022-03-25 15:55:00|7671.9|7656.9|7678|7653|7678.4|7658.2|7671.6|7652.9|65
1648224000000|2022-03-25 16:00:00|7677.9|7652.9|7672|7657|7677.9|7657.3|7671.8|7652.2|152
1648224300000|2022-03-25 16:05:00|7672.2|7657.2|7672|7657|7672.2|7657.2|7671.6|7656.6|83
1648224600000|2022-03-25 16:10:00|7671.8|7656.8|7671.9|7656.9|7672.1|7657.1|7671.6|7656.6|37
1648224900000|2022-03-25 16:15:00|7671.8|7656.8|7677|7652|7677.4|7657.1|7671.7|7652|52
1648225200000|2022-03-25 16:20:00|7677.2|7652.2|7677.8|7652.8|7677.8|7657.2|7671.9|7652|30
1648225500000|2022-03-25 16:25:00|7677.6|7652.6|7673|7658|7677.8|7658|7672.4|7652.4|22
1648225800000|2022-03-25 16:30:00|7673.1|7658.1|7673.1|7658.1|7673.2|7658.2|7673.1|7658.1|25
1648226100000|2022-03-25 16:35:00|7672.4|7657.4|7676|7651|7677.1|7657.4|7671.7|7651|60
1648226400000|2022-03-25 16:40:00|7675.8|7650.8|7677|7652|7677.4|7657.7|7671.4|7650.7|159
1648226700000|2022-03-25 16:45:00|7676.9|7651.9|7677.3|7652.3|7677.8|7652.8|7676.8|7651.8|227
1648227000000|2022-03-25 16:50:00|7677.2|7652.2|7676.2|7651.2|7677.3|7652.3|7676.1|7651.1|91
1648227300000|2022-03-25 16:55:00|7676.1|7651.1|7676.1|7651.1|7676.2|7651.2|7675.9|7650.9|103
1648227600000|2022-03-25 17:00:00|7676.2|7651.2|7676.3|7651.3|7676.6|7651.6|7676.1|7651.1|43
1648227900000|2022-03-25 17:05:00|7676.4|7651.4|7676.4|7651.4|7676.7|7651.7|7676.3|7651.3|37
1648228200000|2022-03-25 17:10:00|7676.3|7651.3|7676.7|7651.7|7677.1|7652.1|7676.3|7651.3|46
1648228500000|2022-03-25 17:15:00|7676.6|7651.6|7676|7651|7676.9|7651.9|7676|7651|15
1648228800000|2022-03-25 17:20:00|7676.5|7651.5|7676.5|7651.5|7676.7|7651.7|7676.5|7651.5|35
1648229100000|2022-03-25 17:25:00|7676.6|7651.6|7678.5|7653.5|7679|7656.7|7671.7|7651.5|90
1648229400000|2022-03-25 17:30:00|7678.4|7653.4|7673|7658|7678.4|7658.3|7672.9|7653|41
1648229700000|2022-03-25 17:35:00|7673.1|7658.1|7673.2|7658.2|7673.3|7658.3|7672.9|7657.9|18
1648230000000|2022-03-25 17:40:00|7673.3|7658.3|7673|7658|7673.8|7658.8|7672.9|7657.9|30
1648230300000|2022-03-25 17:45:00|7673.2|7658.2|7678.3|7653.3|7678.4|7658.4|7673.2|7653.3|8
1648230600000|2022-03-25 17:50:00|7678.2|7653.2|7679.1|7654.1|7679.1|7658.8|7673.7|7653.1|15
1648230900000|2022-03-25 17:55:00|7679|7654|7680.4|7655.4|7680.4|7655.4|7679|7654|86
1648231200000|2022-03-25 18:00:00|7680.2|7655.2|7679.6|7654.6|7680.5|7655.5|7679.6|7654.6|91
1648231500000|2022-03-25 18:05:00|7679.7|7654.7|7679.7|7654.7|7680.1|7655.1|7679.6|7654.6|5
1648231800000|2022-03-25 18:10:00|7679.6|7654.6|7680|7655|7680|7655|7679.5|7654.5|6
1648232100000|2022-03-25 18:15:00|7679.6|7654.6|7679.8|7654.8|7680.1|7655.1|7679.5|7654.5|54
1648232400000|2022-03-25 18:20:00|7679.7|7654.7|7679.7|7654.7|7679.8|7654.8|7679.7|7654.7|71
1648232700000|2022-03-25 18:25:00|7679.8|7654.8|7679.8|7654.8|7679.8|7654.8|7679.5|7654.5|52
1648233000000|2022-03-25 18:30:00|7679.7|7654.7|7680.6|7655.6|7680.7|7655.7|7679.6|7654.6|57
1648233300000|2022-03-25 18:35:00|7680.5|7655.5|7680.5|7655.5|7680.6|7655.6|7680.5|7655.5|39
1648233600000|2022-03-25 18:40:00|7680.6|7655.6|7680.5|7655.5|7680.6|7655.6|7680.4|7655.4|42
1648233900000|2022-03-25 18:45:00|7680.6|7655.6|7680.5|7655.5|7680.6|7655.6|7680.5|7655.5|88
1648234200000|2022-03-25 18:50:00|7680.6|7655.6|7680.5|7655.5|7680.6|7655.6|7680.5|7655.5|26
1648234500000|2022-03-25 18:55:00|7680.6|7655.6|7679.1|7654.1|7680.6|7655.6|7678.8|7653.8|11
1648234800000|2022-03-25 19:00:00|7679.2|7654.2|7678.7|7653.7|7679.2|7654.2|7678.6|7653.6|7
1648235100000|2022-03-25 19:05:00|7678.6|7653.6|7678.9|7653.9|7678.9|7653.9|7678.5|7653.5|34
1648235400000|2022-03-25 19:10:00|7679|7654|7673.9|7658.9|7679|7658.9|7673.9|7653.9|4
1648236000000|2022-03-25 19:20:00|7674|7659|7678.8|7653.8|7678.8|7659|7673.7|7653.8|10
1648236300000|2022-03-25 19:25:00|7678.7|7653.7|7678.7|7653.7|7678.8|7653.8|7678.7|7653.7|5
1648236600000|2022-03-25 19:30:00|7678.6|7653.6|7678.7|7653.7|7678.7|7653.7|7678.6|7653.6|2
1648236900000|2022-03-25 19:35:00|7678.6|7653.6|7673.5|7658.5|7678.7|7658.5|7673.1|7653.1|15
1648237200000|2022-03-25 19:40:00|7673.6|7658.6|7677.1|7652.1|7677.4|7658.6|7672.3|7651.8|18
1648237500000|2022-03-25 19:45:00|7677.2|7652.2|7676.3|7651.3|7677.3|7652.3|7676.3|7651.3|7
1648238100000|2022-03-25 19:55:00|7676.4|7651.4|7676.3|7651.3|7676.4|7651.4|7676.3|7651.3|2
1648427400000|2022-03-28 00:30:00|7681.2|7652.2|7681.2|7652.2|7681.2|7652.2|7681.2|7652.2|1
1648427700000|2022-03-28 00:35:00|7681.1|7653.4|7682.2|7653.2|7682.2|7653.4|7681.1|7653.2|2
1648428900000|2022-03-28 00:55:00|7681.7|7654|7681.7|7654|7681.7|7654|7681.7|7654|1
1648429200000|2022-03-28 01:00:00|7682.6|7654.7|7683.2|7658.2|7683.2|7658.2|7682.6|7654.7|41
1648429500000|2022-03-28 01:05:00|7683.1|7658.1|7682.6|7657.6|7683.1|7658.1|7682.6|7657.6|4
1648429800000|2022-03-28 01:10:00|7682.4|7657.4|7680.9|7655.9|7682.7|7657.7|7678.7|7653.7|139
1648430100000|2022-03-28 01:15:00|7681|7656|7680.9|7655.9|7681.1|7656.1|7680.8|7655.8|28
1648430400000|2022-03-28 01:20:00|7681|7656|7680.9|7655.9|7681|7656|7680.9|7655.9|4
1648430700000|2022-03-28 01:25:00|7681|7656|7680.9|7655.9|7681|7656|7680.9|7655.9|14
1648432500000|2022-03-28 01:55:00|7679.3|7654.3|7679.3|7654.3|7679.3|7654.3|7679.1|7654.1|8
1648432800000|2022-03-28 02:00:00|7679.2|7654.2|7680.6|7655.6|7680.6|7655.6|7678.4|7653.4|89
1648433100000|2022-03-28 02:05:00|7680.5|7655.5|7680.5|7655.5|7680.8|7655.8|7680.4|7655.4|61
1648433400000|2022-03-28 02:10:00|7680.6|7655.6|7680.7|7655.7|7680.7|7655.7|7680.6|7655.6|2
1648434300000|2022-03-28 02:25:00|7680.9|7655.9|7681|7656|7681.1|7656.1|7680.9|7655.9|4
1648434600000|2022-03-28 02:30:00|7681.1|7656.1|7681.2|7656.2|7681.2|7656.2|7681|7656|8
1648435200000|2022-03-28 02:40:00|7681.3|7656.3|7681.3|7656.3|7681.3|7656.3|7681.3|7656.3|1
1648435800000|2022-03-28 02:50:00|7681.4|7656.4|7681.5|7656.5|7681.5|7656.5|7681.4|7656.4|4
1648436100000|2022-03-28 02:55:00|7681.4|7656.4|7681.5|7656.5|7681.5|7656.5|7681.4|7656.4|4
1648436400000|2022-03-28 03:00:00|7681.6|7656.6|7680.6|7655.6|7682.9|7657.9|7680.6|7655.6|59
1648436700000|2022-03-28 03:05:00|7680.7|7655.7|7680.6|7655.6|7680.8|7655.8|7680.6|7655.6|16
1648437000000|2022-03-28 03:10:00|7680.7|7655.7|7680.6|7655.6|7680.8|7655.8|7680.6|7655.6|46
1648437300000|2022-03-28 03:15:00|7680.8|7655.8|7680.6|7655.6|7680.8|7655.8|7680.6|7655.6|63
1648437600000|2022-03-28 03:20:00|7680.8|7655.8|7681.2|7656.2|7681.4|7656.4|7680.6|7655.6|84
1648437900000|2022-03-28 03:25:00|7681.4|7656.4|7684.5|7659.5|7685.4|7660.4|7681.1|7656.1|84
1648438200000|2022-03-28 03:30:00|7684.3|7659.3|7681.5|7656.5|7684.3|7659.3|7680.8|7655.8|141
1648438500000|2022-03-28 03:35:00|7681.4|7656.4|7679.8|7654.8|7682.3|7657.3|7679.6|7654.6|149
1648438800000|2022-03-28 03:40:00|7679.7|7654.7|7681|7656|7681.2|7656.2|7679.6|7654.6|104
1648439100000|2022-03-28 03:45:00|7681.1|7656.1|7681.2|7656.2|7681.9|7656.9|7680.6|7655.6|69
1648439400000|2022-03-28 03:50:00|7681.3|7656.3|7683.9|7658.9|7684.3|7659.3|7680|7655|149
1648439700000|2022-03-28 03:55:00|7684.1|7659.1|7685.8|7660.8|7686.1|7661.1|7684.1|7659.1|207
1648440000000|2022-03-28 04:00:00|7685.6|7660.6|7686.6|7661.6|7688.4|7668.1|7680.3|7659.7|225
1648440300000|2022-03-28 04:05:00|7681.6|7666.6|7683.3|7668.3|7688.3|7668.3|7681.1|7661.3|142
1648440600000|2022-03-28 04:10:00|7683.2|7668.2|7687.3|7662.3|7688|7668.3|7681.8|7661.6|123
1648440900000|2022-03-28 04:15:00|7682.3|7667.3|7684.3|7669.3|7689.2|7669.7|7682.3|7662.8|91
1648441200000|2022-03-28 04:20:00|7684.2|7669.2|7683.4|7668.4|7688.6|7669.2|7683|7662.9|60
1648441500000|2022-03-28 04:25:00|7688.1|7663.1|7683.4|7668.4|7688.3|7668.5|7683|7662.9|62
1648441800000|2022-03-28 04:30:00|7683.3|7668.3|7681.3|7666.3|7683.6|7668.6|7681.1|7666.1|49
1648442100000|2022-03-28 04:35:00|7681.2|7666.2|7679.7|7664.7|7681.2|7666.2|7679.4|7664.4|58
1648442400000|2022-03-28 04:40:00|7679.8|7664.8|7678.7|7663.7|7679.9|7664.9|7678.5|7663.5|76
1648442700000|2022-03-28 04:45:00|7678.6|7663.6|7678.2|7663.2|7678.9|7663.9|7677.2|7662.2|83
1648443000000|2022-03-28 04:50:00|7678.5|7663.5|7679.5|7664.5|7680.5|7665.5|7678.4|7663.4|68
1648443300000|2022-03-28 04:55:00|7679.4|7664.4|7677.4|7662.4|7679.5|7664.5|7677.1|7662.1|47
1648443600000|2022-03-28 05:00:00|7676.7|7661.7|7676|7661|7676.7|7661.7|7675.4|7660.4|73
1648443900000|2022-03-28 05:05:00|7676.2|7661.2|7675.9|7660.9|7676.3|7661.3|7674.8|7659.8|69
1648444200000|2022-03-28 05:10:00|7675.8|7660.8|7674.3|7659.3|7676.1|7661.1|7674.2|7659.2|57
1648444500000|2022-03-28 05:15:00|7674.5|7659.5|7676|7661|7676.3|7661.3|7674.5|7659.5|48
1648444800000|2022-03-28 05:20:00|7675.9|7660.9|7675.4|7660.4|7676|7661|7674.8|7659.8|34
1648445100000|2022-03-28 05:25:00|7675.5|7660.5|7674|7659|7675.6|7660.6|7673.2|7658.2|77
1648445400000|2022-03-28 05:30:00|7674.1|7659.1|7675|7660|7675.8|7660.8|7673.6|7658.6|50
1648445700000|2022-03-28 05:35:00|7674.9|7659.9|7676|7661|7676.6|7661.6|7674.9|7659.9|57
1648446000000|2022-03-28 05:40:00|7676.1|7661.1|7674|7659|7676.3|7661.3|7673.9|7658.9|86
1648446300000|2022-03-28 05:45:00|7673.9|7658.9|7672.5|7657.5|7673.9|7658.9|7671.4|7656.4|121
1648446600000|2022-03-28 05:50:00|7672.4|7657.4|7672.5|7657.5|7673.6|7658.6|7671.7|7656.7|47
1648446900000|2022-03-28 05:55:00|7672.4|7657.4|7672.6|7657.6|7673.9|7658.9|7672.4|7657.4|42
1648447200000|2022-03-28 06:00:00|7672.7|7657.7|7673|7658|7673.4|7658.4|7672.5|7657.5|21
1648447500000|2022-03-28 06:05:00|7672.8|7657.8|7672.8|7657.8|7673.2|7658.2|7672.3|7657.3|55
1648447800000|2022-03-28 06:10:00|7672.9|7657.9|7673.5|7658.5|7673.5|7658.5|7672.8|7657.8|54
1648448100000|2022-03-28 06:15:00|7673.3|7658.3|7673.5|7658.5|7674|7659|7672.7|7657.7|55
1648448400000|2022-03-28 06:20:00|7673.4|7658.4|7672.5|7657.5|7674.3|7659.3|7672.5|7657.5|52
1648448700000|2022-03-28 06:25:00|7672.6|7657.6|7672.6|7657.6|7673|7658|7672.4|7657.4|32
1648449000000|2022-03-28 06:30:00|7672.5|7657.5|7672.3|7657.3|7672.8|7657.8|7672.1|7657.1|39
1648449300000|2022-03-28 06:35:00|7672.1|7657.1|7671.8|7656.8|7672.4|7657.4|7671.6|7656.6|67
1648449600000|2022-03-28 06:40:00|7671.9|7656.9|7670.5|7655.5|7671.9|7656.9|7670.4|7655.4|35
1648449900000|2022-03-28 06:45:00|7670.4|7655.4|7667.9|7652.9|7670.4|7655.4|7667.4|7652.4|77
1648450200000|2022-03-28 06:50:00|7667.8|7652.8|7666.9|7651.9|7668.1|7653.1|7665.5|7650.5|147
1648450500000|2022-03-28 06:55:00|7667.1|7652.1|7668.8|7653.8|7669.4|7654.4|7666.5|7651.5|187
1648450800000|2022-03-28 07:00:00|7669|7654|7670.8|7655.8|7671.7|7656.7|7668.4|7653.4|148
1648451100000|2022-03-28 07:05:00|7670.7|7655.7|7667.3|7652.3|7670.7|7655.7|7667.1|7652.1|97
1648451400000|2022-03-28 07:10:00|7667.2|7652.2|7667|7652|7668.9|7653.9|7666.9|7651.9|160
1648451700000|2022-03-28 07:15:00|7667.3|7652.3|7668.1|7653.1|7668.5|7653.5|7666.5|7651.5|170
1648452000000|2022-03-28 07:20:00|7668|7653|7667.7|7652.7|7668.9|7653.9|7667.5|7652.5|71
1648452300000|2022-03-28 07:25:00|7667.6|7652.6|7667.5|7652.5|7667.6|7652.6|7667.2|7652.2|55
1648452600000|2022-03-28 07:30:00|7667.4|7652.4|7666.8|7651.8|7667.6|7652.6|7666.5|7651.5|86
1648452900000|2022-03-28 07:35:00|7666.7|7651.7|7670.7|7655.7|7670.8|7655.8|7666.7|7651.7|79
1648453200000|2022-03-28 07:40:00|7670.8|7655.8|7671.6|7656.6|7672.3|7657.3|7670.7|7655.7|76
1648453500000|2022-03-28 07:45:00|7671.5|7656.5|7671.8|7656.8|7672.2|7657.2|7671.4|7656.4|73
1648453800000|2022-03-28 07:50:00|7671.9|7656.9|7669.2|7654.2|7671.9|7656.9|7669|7654|55
1648454100000|2022-03-28 07:55:00|7669.3|7654.3|7669.3|7654.3|7670.5|7655.5|7669.1|7654.1|71
1648454400000|2022-03-28 08:00:00|7669.4|7654.4|7669.9|7654.9|7670.1|7655.1|7669.2|7654.2|24
1648454700000|2022-03-28 08:05:00|7670|7655|7669.1|7654.1|7670.2|7655.2|7668.8|7653.8|107
1648455000000|2022-03-28 08:10:00|7669.2|7654.2|7666.8|7651.8|7669.2|7654.2|7666.7|7651.7|71
1648455300000|2022-03-28 08:15:00|7666.9|7651.9|7663.4|7648.4|7667.1|7652.1|7663.1|7648.1|145
1648455600000|2022-03-28 08:20:00|7663.5|7648.5|7663|7648|7665.4|7650.4|7662.9|7647.9|117
1648455900000|2022-03-28 08:25:00|7663.2|7648.2|7660.3|7645.3|7663.5|7648.5|7660.3|7645.3|136
1648456200000|2022-03-28 08:30:00|7660.1|7645.1|7663|7648|7663|7648|7658.9|7643.9|147
1648456500000|2022-03-28 08:35:00|7662.6|7647.6|7662.3|7647.3|7664.5|7649.5|7662.1|7647.1|94
1648456800000|2022-03-28 08:40:00|7662.4|7647.4|7662.4|7647.4|7663.8|7648.8|7661.8|7646.8|96
1648457100000|2022-03-28 08:45:00|7662.3|7647.3|7660.3|7645.3|7663.5|7648.5|7660.3|7645.3|128
1648457400000|2022-03-28 08:50:00|7660.4|7645.4|7661.2|7646.2|7661.2|7646.2|7659.2|7644.2|98
1648457700000|2022-03-28 08:55:00|7661|7646|7659.7|7644.7|7661.2|7646.2|7659.6|7644.6|54
1648458000000|2022-03-28 09:00:00|7659.6|7644.6|7660.8|7645.8|7660.9|7645.9|7659.2|7644.2|121
1648458300000|2022-03-28 09:05:00|7660.9|7645.9|7661.2|7646.2|7661.8|7646.8|7660.8|7645.8|66
1648458600000|2022-03-28 09:10:00|7661.3|7646.3|7661.9|7646.9|7662.1|7647.1|7661.2|7646.2|30
1648458900000|2022-03-28 09:15:00|7662|7647|7662.1|7647.1|7662.1|7647.1|7661.4|7646.4|33
1648459200000|2022-03-28 09:20:00|7662.3|7647.3|7660.7|7645.7|7662.4|7647.4|7660.3|7645.3|94
1648459500000|2022-03-28 09:25:00|7660.6|7645.6|7660.2|7645.2|7661.1|7646.1|7660.1|7645.1|60
1648459800000|2022-03-28 09:30:00|7660.4|7645.4|7661.2|7646.2|7661.2|7646.2|7660.2|7645.2|47
1648460100000|2022-03-28 09:35:00|7661.1|7646.1|7661.4|7646.4|7661.6|7646.6|7660.7|7645.7|59
1648460400000|2022-03-28 09:40:00|7661.3|7646.3|7660.7|7645.7|7661.5|7646.5|7660.6|7645.6|52
1648460700000|2022-03-28 09:45:00|7660.6|7645.6|7661.7|7646.7|7661.7|7646.7|7660.4|7645.4|71
1648461000000|2022-03-28 09:50:00|7661.6|7646.6|7660.5|7645.5|7661.7|7646.7|7660.1|7645.1|54
1648461300000|2022-03-28 09:55:00|7660.3|7645.3|7658.9|7643.9|7660.8|7645.8|7658.1|7643.1|77
1648461600000|2022-03-28 10:00:00|7658.8|7643.8|7660|7645|7660.2|7645.2|7658.7|7643.7|91
1648461900000|2022-03-28 10:05:00|7659.9|7644.9|7660|7645|7660.1|7645.1|7659.8|7644.8|16
1648462200000|2022-03-28 10:10:00|7660.1|7645.1|7660.1|7645.1|7660.3|7645.3|7659.8|7644.8|33
1648462500000|2022-03-28 10:15:00|7659.8|7644.8|7659.5|7644.5|7660|7645|7659.3|7644.3|42
1648462800000|2022-03-28 10:20:00|7659.6|7644.6|7660|7645|7660.1|7645.1|7659.4|7644.4|35
1648463100000|2022-03-28 10:25:00|7659.8|7644.8|7659.8|7644.8|7659.9|7644.9|7659.5|7644.5|14
1648463400000|2022-03-28 10:30:00|7659.7|7644.7|7658.7|7643.7|7659.9|7644.9|7658.7|7643.7|58
1648463700000|2022-03-28 10:35:00|7658.6|7643.6|7659.8|7644.8|7659.9|7644.9|7658.2|7643.2|91
1648464000000|2022-03-28 10:40:00|7659.7|7644.7|7659.5|7644.5|7659.7|7644.7|7658.7|7643.7|52
1648464300000|2022-03-28 10:45:00|7659.4|7644.4|7659.3|7644.3|7659.5|7644.5|7659.2|7644.2|23
1648464600000|2022-03-28 10:50:00|7659.2|7644.2|7658.7|7643.7|7659.2|7644.2|7658.4|7643.4|27
1648464900000|2022-03-28 10:55:00|7659|7644|7657.6|7642.6|7659.1|7644.1|7657.5|7642.5|60
1648465200000|2022-03-28 11:00:00|7657.4|7642.4|7657.5|7642.5|7657.8|7642.8|7657.1|7642.1|67
1648465500000|2022-03-28 11:05:00|7657.6|7642.6|7657|7642|7657.8|7642.8|7656.5|7641.5|110
1648465800000|2022-03-28 11:10:00|7656.9|7641.9|7657.3|7642.3|7657.5|7642.5|7656.1|7641.1|88
1648466100000|2022-03-28 11:15:00|7657.2|7642.2|7657.2|7642.2|7657.6|7642.6|7656.9|7641.9|93
1648466400000|2022-03-28 11:20:00|7657.3|7642.3|7657.9|7642.9|7658.1|7643.1|7656.7|7641.7|120
1648466700000|2022-03-28 11:25:00|7657.8|7642.8|7657.8|7642.8|7658.7|7643.7|7657.3|7642.3|50
1648467000000|2022-03-28 11:30:00|7657.9|7642.9|7657.1|7642.1|7658.1|7643.1|7656.9|7641.9|22
1648467300000|2022-03-28 11:35:00|7657|7642|7661.3|7636.3|7662.2|7642.1|7656.8|7635.8|28
1648467600000|2022-03-28 11:40:00|7661|7636|7661.4|7636.4|7661.8|7636.8|7661|7636|8
1648467900000|2022-03-28 11:45:00|7661.3|7636.3|7656.1|7641.1|7662.4|7642.7|7655.4|7636.3|85
1648468200000|2022-03-28 11:50:00|7656.3|7641.3|7656.3|7641.3|7656.6|7641.6|7656.2|7641.2|23
1648468500000|2022-03-28 11:55:00|7656.2|7641.2|7656.1|7641.1|7656.9|7641.9|7656.1|7641.1|14
1648468800000|2022-03-28 12:00:00|7656.3|7641.3|7656.4|7641.4|7656.6|7641.6|7656.1|7641.1|54
1648469100000|2022-03-28 12:05:00|7656.5|7641.5|7656.4|7641.4|7656.5|7641.5|7656.3|7641.3|39
1648469400000|2022-03-28 12:10:00|7656.3|7641.3|7656.4|7641.4|7656.5|7641.5|7656.2|7641.2|29
1648469700000|2022-03-28 12:15:00|7656.5|7641.5|7656.4|7641.4|7656.8|7641.8|7656|7641|12
1648470000000|2022-03-28 12:20:00|7656.3|7641.3|7654.6|7639.6|7656.7|7641.7|7654.6|7639.6|40
1648470300000|2022-03-28 12:25:00|7654.5|7639.5|7651.8|7636.8|7654.6|7639.6|7651.8|7636.8|38
1648470600000|2022-03-28 12:30:00|7651.7|7636.7|7651.6|7636.6|7652.5|7637.5|7651.3|7636.3|33
1648470900000|2022-03-28 12:35:00|7651.7|7636.7|7653.2|7638.2|7653.6|7638.6|7651.6|7636.6|37
1648471200000|2022-03-28 12:40:00|7653.3|7638.3|7654.4|7639.4|7655|7640|7653.3|7638.3|56
1648471500000|2022-03-28 12:45:00|7654.2|7639.2|7652.8|7637.8|7654.4|7639.4|7652.5|7637.5|30
1648471800000|2022-03-28 12:50:00|7652.9|7637.9|7653.1|7638.1|7653.2|7638.2|7652.8|7637.8|19
1648472100000|2022-03-28 12:55:00|7653|7638|7652.9|7637.9|7653.9|7638.9|7652.5|7637.5|31
1648472400000|2022-03-28 13:00:00|7652.8|7637.8|7652.9|7637.9|7653.1|7638.1|7652.7|7637.7|27
1648472700000|2022-03-28 13:05:00|7653|7638|7653|7638|7653.2|7638.2|7652.9|7637.9|32
1648473000000|2022-03-28 13:10:00|7653.1|7638.1|7654.9|7639.9|7660.2|7640|7652.9|7634.2|45
1648473300000|2022-03-28 13:15:00|7654.8|7639.8|7653.8|7638.8|7654.8|7639.8|7653.8|7638.8|34
1648473600000|2022-03-28 13:20:00|7653.9|7638.9|7653.6|7638.6|7653.9|7638.9|7653.5|7638.5|13
1648473900000|2022-03-28 13:25:00|7658.6|7633.6|7658.7|7633.7|7658.8|7638.6|7653.6|7633.3|33
1648474200000|2022-03-28 13:30:00|7658.7|7633.7|7658.4|7633.4|7658.7|7633.7|7658.1|7633.1|55
1648474500000|2022-03-28 13:35:00|7658.5|7633.5|7658.2|7633.2|7658.8|7633.8|7658.2|7633.2|22
1648474800000|2022-03-28 13:40:00|7658.1|7633.1|7652.9|7637.9|7658.1|7638.1|7652.8|7632.9|8
1648475100000|2022-03-28 13:45:00|7653|7638|7653|7638|7653.3|7638.3|7652.7|7637.7|55
1648475400000|2022-03-28 13:50:00|7652.9|7637.9|7653.1|7638.1|7653.1|7638.1|7652.9|7637.9|27
1648475700000|2022-03-28 13:55:00|7653|7638|7653.1|7638.1|7653.2|7638.2|7652.9|7637.9|14
1648476000000|2022-03-28 14:00:00|7653.2|7638.2|7651.1|7636.1|7659|7639|7651.1|7633.1|63
1648476300000|2022-03-28 14:05:00|7651|7636|7654.1|7629.1|7656.1|7636.1|7650.1|7629|47
1648476600000|2022-03-28 14:10:00|7654|7629|7650.6|7635.6|7655.9|7635.6|7650.5|7629|28
1648476900000|2022-03-28 14:15:00|7650.5|7635.5|7650.5|7635.5|7656.2|7636.4|7650|7631|54
1648477200000|2022-03-28 14:20:00|7650.4|7635.4|7650.7|7635.7|7650.7|7635.7|7650.1|7635.1|39
1648477500000|2022-03-28 14:25:00|7650.6|7635.6|7650.5|7635.5|7651.5|7636.5|7650.5|7635.5|32
1648477800000|2022-03-28 14:30:00|7650.4|7635.4|7650.8|7635.8|7650.9|7635.9|7650.4|7635.4|14
1648478100000|2022-03-28 14:35:00|7650.7|7635.7|7654.9|7629.9|7654.9|7635.8|7649.6|7629.9|23
1648478400000|2022-03-28 14:40:00|7655|7630|7655.1|7630.1|7655.2|7635.2|7649.7|7629.6|21
1648478700000|2022-03-28 14:45:00|7655|7630|7654.8|7629.8|7655|7634.9|7649.9|7629.7|8
1648479000000|2022-03-28 14:50:00|7654.7|7629.7|7649.6|7634.6|7654.7|7635|7649.5|7629.7|31
1648479300000|2022-03-28 14:55:00|7649.5|7634.5|7649.8|7634.8|7650.9|7635.9|7649.5|7634.5|79
1648479600000|2022-03-28 15:00:00|7649.9|7634.9|7650.4|7635.4|7650.4|7635.4|7649.1|7634.1|46
1648479900000|2022-03-28 15:05:00|7650.5|7635.5|7654.3|7639.3|7654.8|7639.8|7650.5|7635.5|62
1648480200000|2022-03-28 15:10:00|7654.4|7639.4|7654.1|7639.1|7654.5|7639.5|7653.9|7638.9|45
1648480500000|2022-03-28 15:15:00|7654|7639|7654.1|7639.1|7654.4|7639.4|7653.8|7638.8|27
1648480800000|2022-03-28 15:20:00|7654.2|7639.2|7652.5|7637.5|7657.6|7639.4|7652.4|7632.4|94
1648481100000|2022-03-28 15:25:00|7652.6|7637.6|7652.4|7637.4|7652.7|7637.7|7652.4|7637.4|73
1648481400000|2022-03-28 15:30:00|7652.5|7637.5|7654.1|7639.1|7654.5|7639.5|7652.2|7637.2|72
1648481700000|2022-03-28 15:35:00|7655|7640|7660.2|7635.2|7660.4|7640.3|7654.3|7634.7|56
1648482000000|2022-03-28 15:40:00|7660|7635|7660.2|7635.2|7660.2|7635.2|7659.5|7634.5|35
1648482300000|2022-03-28 15:45:00|7660|7635|7660.2|7635.2|7660.4|7635.4|7660|7635|10
1648482600000|2022-03-28 15:50:00|7660|7635|7659.5|7634.5|7660.4|7640.1|7655|7634.1|27
1648482900000|2022-03-28 15:55:00|7659.6|7634.6|7660.8|7635.8|7660.9|7635.9|7659.3|7634.3|38
1648483200000|2022-03-28 16:00:00|7660.9|7635.9|7661.6|7636.6|7663.6|7643.2|7658|7635.6|50
1648483500000|2022-03-28 16:05:00|7661.5|7636.5|7661.7|7636.7|7663.8|7643.2|7658.1|7635.8|60
1648483800000|2022-03-28 16:10:00|7661.9|7636.9|7661.1|7636.1|7662.8|7637.8|7661|7636|33
1648484100000|2022-03-28 16:15:00|7661.2|7636.2|7661.2|7636.2|7661.3|7636.3|7660.9|7635.9|19
1648484400000|2022-03-28 16:20:00|7661.3|7636.3|7661.6|7636.6|7661.7|7636.7|7661.3|7636.3|3
1648484700000|2022-03-28 16:25:00|7656.7|7641.7|7657.4|7642.4|7657.9|7642.9|7656.7|7641.7|4
1648485000000|2022-03-28 16:30:00|7657.5|7642.5|7664.6|7639.6|7664.7|7643.6|7657.4|7637.6|40
1648485300000|2022-03-28 16:35:00|7664.4|7639.4|7659.4|7644.4|7664.4|7644.4|7659.2|7639.3|16
1648485600000|2022-03-28 16:40:00|7659.3|7644.3|7659.2|7644.2|7659.4|7644.4|7659.2|7644.2|6
1648485900000|2022-03-28 16:45:00|7658.8|7643.8|7663.8|7638.8|7663.8|7643.9|7658.7|7638.8|12
1648486200000|2022-03-28 16:50:00|7663.6|7638.6|7663.5|7638.5|7664|7639|7663.5|7638.5|11
1648486500000|2022-03-28 16:55:00|7663.6|7638.6|7663.2|7638.2|7663.6|7638.6|7662.4|7637.4|31
1648486800000|2022-03-28 17:00:00|7663.1|7638.1|7663.5|7638.5|7664.3|7644.3|7659.3|7637.3|30
1648487100000|2022-03-28 17:05:00|7663.4|7638.4|7663|7638|7663.4|7638.4|7662.9|7637.9|30
1648487400000|2022-03-28 17:10:00|7663.1|7638.1|7663|7638|7663.1|7638.1|7663|7638|14
1648487700000|2022-03-28 17:15:00|7663.1|7638.1|7663.2|7638.2|7663.3|7638.3|7663|7638|18
1648488000000|2022-03-28 17:20:00|7663.1|7638.1|7663.3|7638.3|7663.3|7638.3|7663.1|7638.1|7
1648488300000|2022-03-28 17:25:00|7663.2|7638.2|7663.1|7638.1|7663.3|7638.3|7662.9|7637.9|28
1648488600000|2022-03-28 17:30:00|7662.9|7637.9|7662.5|7637.5|7663|7638|7661.6|7636.6|80
1648488900000|2022-03-28 17:35:00|7662.4|7637.4|7662.5|7637.5|7662.6|7637.6|7662.2|7637.2|13
1648489200000|2022-03-28 17:40:00|7662.7|7637.7|7662.9|7637.9|7662.9|7637.9|7662.5|7637.5|18
1648489500000|2022-03-28 17:45:00|7662.8|7637.8|7662.8|7637.8|7662.9|7637.9|7662.8|7637.8|9
1648489800000|2022-03-28 17:50:00|7662.9|7637.9|7659.3|7644.3|7662.9|7644.4|7658.6|7637.9|22
1648490100000|2022-03-28 17:55:00|7659.2|7644.2|7660.3|7645.3|7664.5|7645.4|7659.2|7639.2|31
1648490400000|2022-03-28 18:00:00|7660.4|7645.4|7660.9|7645.9|7665.6|7646.1|7660|7640.3|32
1648490700000|2022-03-28 18:05:00|7661|7646|7660.5|7645.5|7661.2|7646.2|7660.5|7645.5|31
1648491000000|2022-03-28 18:10:00|7660.6|7645.6|7665.4|7640.4|7665.5|7645.6|7660.5|7640.4|18
1648491300000|2022-03-28 18:15:00|7665.3|7640.3|7665.4|7640.4|7665.4|7640.4|7665.3|7640.3|2
1648491600000|2022-03-28 18:20:00|7665.5|7640.5|7660.7|7645.7|7665.7|7645.7|7660.6|7640.5|11
1648491900000|2022-03-28 18:25:00|7660.6|7645.6|7659.9|7644.9|7660.7|7645.7|7659.8|7644.8|8
1648492200000|2022-03-28 18:30:00|7659.7|7644.7|7659.7|7644.7|7659.7|7644.7|7659.6|7644.6|3
1648492500000|2022-03-28 18:35:00|7659.6|7644.6|7658.8|7643.8|7659.6|7644.6|7658.5|7643.5|7
1648492800000|2022-03-28 18:40:00|7658.7|7643.7|7660.4|7635.4|7662.1|7643.7|7656.6|7631.6|71
1648493100000|2022-03-28 18:45:00|7660.3|7635.3|7661.1|7636.1|7661.3|7636.3|7659.8|7634.8|22
1648493400000|2022-03-28 18:50:00|7661.2|7636.2|7660|7635|7661.2|7636.2|7660|7635|13
1648493700000|2022-03-28 18:55:00|7660.1|7635.1|7659|7634|7660.1|7635.1|7658.9|7633.9|15
1648513800000|2022-03-29 00:30:00|7644|7617.2|7644|7617.2|7644|7617.2|7644|7617.2|1
1648515300000|2022-03-29 00:55:00|7644.8|7618|7645.6|7620.6|7645.6|7620.6|7644.5|7618|36
1648515600000|2022-03-29 01:00:00|7647.9|7622.9|7647.8|7622.8|7647.9|7622.9|7645.6|7620.6|4
1648516200000|2022-03-29 01:10:00|7648|7623|7648.8|7623.8|7648.8|7623.8|7648|7623|30
1648516500000|2022-03-29 01:15:00|7648.7|7623.7|7648.7|7623.7|7648.7|7623.7|7648.7|7623.7|1
1648518000000|2022-03-29 01:40:00|7645.9|7620.9|7644.9|7619.9|7645.9|7620.9|7644.4|7619.4|90
1648518300000|2022-03-29 01:45:00|7644.8|7619.8|7645.3|7620.3|7645.3|7620.3|7644.8|7619.8|8
1648518600000|2022-03-29 01:50:00|7645.1|7620.1|7644.1|7619.1|7645.1|7620.1|7644.1|7619.1|14
1648518900000|2022-03-29 01:55:00|7644.2|7619.2|7644.1|7619.1|7644.3|7619.3|7643.9|7618.9|30
1648519200000|2022-03-29 02:00:00|7644|7619|7644.4|7619.4|7644.4|7619.4|7644|7619|8
1648520700000|2022-03-29 02:25:00|7645.1|7620.1|7645.1|7620.1|7645.2|7620.2|7644.7|7619.7|37
1648521000000|2022-03-29 02:30:00|7645.2|7620.2|7645.6|7620.6|7645.6|7620.6|7645.1|7620.1|7
1648521300000|2022-03-29 02:35:00|7645.5|7620.5|7645.2|7620.2|7645.5|7620.5|7645.1|7620.1|10
1648521600000|2022-03-29 02:40:00|7645.5|7620.5|7645|7620|7645.5|7620.5|7644.9|7619.9|7
1648521900000|2022-03-29 02:45:00|7645.1|7620.1|7645.1|7620.1|7645.4|7620.4|7644.9|7619.9|13
1648522200000|2022-03-29 02:50:00|7645.2|7620.2|7645.2|7620.2|7645.2|7620.2|7645.2|7620.2|1
1648522500000|2022-03-29 02:55:00|7645.1|7620.1|7645.6|7620.6|7645.8|7620.8|7645.1|7620.1|15
1648522800000|2022-03-29 03:00:00|7645.1|7620.1|7645.9|7620.9|7646|7621|7645.1|7620.1|16
1648523100000|2022-03-29 03:05:00|7646.1|7621.1|7645.9|7620.9|7646.1|7621.1|7645.8|7620.8|6
1648523700000|2022-03-29 03:15:00|7646.1|7621.1|7646.3|7621.3|7646.3|7621.3|7646.1|7621.1|5
1648524000000|2022-03-29 03:20:00|7646.6|7621.6|7646.4|7621.4|7646.8|7621.8|7646.3|7621.3|47
1648524300000|2022-03-29 03:25:00|7646.6|7621.6|7646.8|7621.8|7646.9|7621.9|7646.4|7621.4|62
1648524600000|2022-03-29 03:30:00|7647.8|7622.8|7648.7|7623.7|7650.4|7630.1|7642.9|7622.8|157
1648524900000|2022-03-29 03:35:00|7648.6|7623.6|7641.5|7626.5|7648.6|7628.5|7641.1|7623.6|84
1648525200000|2022-03-29 03:40:00|7641.3|7626.3|7641.9|7626.9|7642.5|7627.5|7641.3|7626.3|58
1648525500000|2022-03-29 03:45:00|7642|7627|7641.4|7626.4|7642.2|7627.2|7641.3|7626.3|50
1648525800000|2022-03-29 03:50:00|7641.3|7626.3|7639.9|7624.9|7641.4|7626.4|7638.9|7623.9|56
1648526100000|2022-03-29 03:55:00|7640|7625|7638.3|7623.3|7640.3|7625.3|7638.3|7623.3|40
1648526400000|2022-03-29 04:00:00|7638.4|7623.4|7638.6|7623.6|7639.4|7624.4|7638.2|7623.2|36
1648526700000|2022-03-29 04:05:00|7638.5|7623.5|7639.2|7624.2|7640.4|7625.4|7638.4|7623.4|54
1648527000000|2022-03-29 04:10:00|7639.1|7624.1|7639.6|7624.6|7639.6|7624.6|7638.2|7623.2|22
1648527300000|2022-03-29 04:15:00|7639.7|7624.7|7638.7|7623.7|7639.8|7624.8|7638.4|7623.4|40
1648527600000|2022-03-29 04:20:00|7638.8|7623.8|7641|7626|7641.5|7626.5|7638.7|7623.7|99
1648527900000|2022-03-29 04:25:00|7640.9|7625.9|7640.6|7625.6|7641.9|7626.9|7640.1|7625.1|81
1648528200000|2022-03-29 04:30:00|7640.5|7625.5|7640.7|7625.7|7642.1|7627.1|7639.5|7624.5|89
1648528500000|2022-03-29 04:35:00|7640.6|7625.6|7638.8|7623.8|7641.3|7626.3|7637.9|7622.9|172
1648528800000|2022-03-29 04:40:00|7638.9|7623.9|7633.1|7618.1|7638.9|7623.9|7632.5|7617.5|163
1648529100000|2022-03-29 04:45:00|7633|7618|7630|7615|7633|7618|7629.3|7614.3|168
1648529400000|2022-03-29 04:50:00|7630.1|7615.1|7634|7619|7635|7620|7629.9|7614.9|175
1648529700000|2022-03-29 04:55:00|7633.9|7618.9|7636.8|7621.8|7637|7622|7633.9|7618.9|107
1648530000000|2022-03-29 05:00:00|7636.7|7621.7|7636.4|7621.4|7638.1|7623.1|7636.3|7621.3|80
1648530300000|2022-03-29 05:05:00|7636.5|7621.5|7637|7622|7637.3|7622.3|7635.8|7620.8|34
1648530600000|2022-03-29 05:10:00|7636.9|7621.9|7640.2|7625.2|7641|7626|7636.5|7621.5|123
1648530900000|2022-03-29 05:15:00|7640.3|7625.3|7638.2|7623.2|7641.6|7626.6|7637.8|7622.8|142
1648531200000|2022-03-29 05:20:00|7638.1|7623.1|7639.3|7624.3|7639.8|7624.8|7638.1|7623.1|31
1648531500000|2022-03-29 05:25:00|7639.1|7624.1|7640.7|7625.7|7640.9|7625.9|7639.1|7624.1|56
1648531800000|2022-03-29 05:30:00|7640.8|7625.8|7639.1|7624.1|7641.1|7626.1|7639|7624|77
1648532100000|2022-03-29 05:35:00|7639|7624|7639|7624|7639.5|7624.5|7638.1|7623.1|63
1648532400000|2022-03-29 05:40:00|7639.1|7624.1|7638.6|7623.6|7639.2|7624.2|7638.3|7623.3|51
1648532700000|2022-03-29 05:45:00|7638.5|7623.5|7639.4|7624.4|7639.5|7624.5|7638.2|7623.2|54
1648533000000|2022-03-29 05:50:00|7639.5|7624.5|7640.3|7625.3|7641|7626|7639.5|7624.5|114
1648533300000|2022-03-29 05:55:00|7640.4|7625.4|7639.5|7624.5|7640.4|7625.4|7639.5|7624.5|22
1648533600000|2022-03-29 06:00:00|7639.3|7624.3|7637.4|7622.4|7639.5|7624.5|7636.6|7621.6|89
1648533900000|2022-03-29 06:05:00|7637.6|7622.6|7638|7623|7638.4|7623.4|7637|7622|111
1648534200000|2022-03-29 06:10:00|7637.9|7622.9|7637.9|7622.9|7638.1|7623.1|7636.9|7621.9|64
1648534500000|2022-03-29 06:15:00|7638|7623|7638|7623|7638.2|7623.2|7637.4|7622.4|39
1648534800000|2022-03-29 06:20:00|7638.1|7623.1|7638.5|7623.5|7638.5|7623.5|7637.6|7622.6|52
1648535100000|2022-03-29 06:25:00|7638.4|7623.4|7637.2|7622.2|7638.4|7623.4|7636.2|7621.2|111
1648535400000|2022-03-29 06:30:00|7637.1|7622.1|7637.4|7622.4|7637.8|7622.8|7636|7621|69
1648535700000|2022-03-29 06:35:00|7637.3|7622.3|7637.3|7622.3|7638|7623|7636.4|7621.4|62
1648536000000|2022-03-29 06:40:00|7637.4|7622.4|7636.8|7621.8|7637.4|7622.4|7636.5|7621.5|29
1648536300000|2022-03-29 06:45:00|7636.6|7621.6|7635.6|7620.6|7636.8|7621.8|7635.4|7620.4|55
1648536600000|2022-03-29 06:50:00|7635.7|7620.7|7634.6|7619.6|7635.7|7620.7|7634.5|7619.5|50
1648536900000|2022-03-29 06:55:00|7635.1|7620.1|7633.5|7618.5|7635.1|7620.1|7633.5|7618.5|127
1648537200000|2022-03-29 07:00:00|7633.7|7618.7|7634.2|7619.2|7634.6|7619.6|7633.3|7618.3|100
1648537500000|2022-03-29 07:05:00|7634.3|7619.3|7633.9|7618.9|7635|7620|7633.6|7618.6|76
1648537800000|2022-03-29 07:10:00|7634|7619|7635.6|7620.6|7636.1|7621.1|7633.8|7618.8|72
1648538100000|2022-03-29 07:15:00|7635.7|7620.7|7638.2|7623.2|7638.7|7623.7|7635.7|7620.7|60
1648538400000|2022-03-29 07:20:00|7638.3|7623.3|7635.5|7620.5|7638.6|7623.6|7635|7620|113
1648538700000|2022-03-29 07:25:00|7635.4|7620.4|7635.7|7620.7|7635.7|7620.7|7634.8|7619.8|43
1648539000000|2022-03-29 07:30:00|7635.6|7620.6|7637.8|7622.8|7637.9|7622.9|7635.5|7620.5|54
1648539300000|2022-03-29 07:35:00|7637.7|7622.7|7638.9|7623.9|7640.2|7625.2|7637.7|7622.7|112
1648539600000|2022-03-29 07:40:00|7638.8|7623.8|7642.2|7627.2|7642.4|7627.4|7638.8|7623.8|79
1648539900000|2022-03-29 07:45:00|7642.1|7627.1|7644.4|7629.4|7644.4|7629.4|7641.9|7626.9|144
1648540200000|2022-03-29 07:50:00|7644.5|7629.5|7647.1|7632.1|7647.9|7632.9|7643.6|7628.6|164
1648540500000|2022-03-29 07:55:00|7647.7|7632.7|7649.6|7634.6|7650.6|7635.6|7647.4|7632.4|222
1648540800000|2022-03-29 08:00:00|7649.7|7634.7|7651.8|7636.8|7652.8|7637.8|7649.7|7634.7|157
1648541100000|2022-03-29 08:05:00|7651.9|7636.9|7650.6|7635.6|7654.2|7639.2|7650.4|7635.4|157
1648541400000|2022-03-29 08:10:00|7650.5|7635.5|7651.8|7636.8|7652.2|7637.2|7649|7634|108
1648541700000|2022-03-29 08:15:00|7651.9|7636.9|7652.3|7637.3|7654.2|7639.2|7651.5|7636.5|133
1648542000000|2022-03-29 08:20:00|7652.2|7637.2|7648.1|7633.1|7652.8|7637.8|7647.9|7632.9|130
1648542300000|2022-03-29 08:25:00|7648.4|7633.4|7648.4|7633.4|7649.7|7634.7|7647.5|7632.5|99
1648542600000|2022-03-29 08:30:00|7648.3|7633.3|7648.9|7633.9|7649.6|7634.6|7647.7|7632.7|113
1648542900000|2022-03-29 08:35:00|7648.8|7633.8|7649.2|7634.2|7649.9|7634.9|7647.9|7632.9|105
1648543200000|2022-03-29 08:40:00|7649.3|7634.3|7651|7636|7652.2|7637.2|7649.2|7634.2|151
1648543500000|2022-03-29 08:45:00|7651.1|7636.1|7649.6|7634.6|7651.1|7636.1|7649.4|7634.4|93
1648543800000|2022-03-29 08:50:00|7649.5|7634.5|7650|7635|7650.5|7635.5|7649.4|7634.4|123
1648544100000|2022-03-29 08:55:00|7649.9|7634.9|7652.3|7637.3|7652.5|7637.5|7649.9|7634.9|92
1648544400000|2022-03-29 09:00:00|7652.4|7637.4|7656|7641|7656.3|7641.3|7652.3|7637.3|105
1648544700000|2022-03-29 09:05:00|7656.1|7641.1|7646|7631|7657|7642|7645.2|7629.7|265
1648545000000|2022-03-29 09:10:00|7645.8|7630.8|7643.9|7628.9|7646.8|7631.8|7641.5|7626.5|256
1648545300000|2022-03-29 09:15:00|7643.8|7628.8|7643.3|7628.3|7643.9|7628.9|7642.8|7627.8|109
1648545600000|2022-03-29 09:20:00|7643.4|7628.4|7643.8|7628.8|7644.2|7629.2|7642.7|7627.7|99
1648545900000|2022-03-29 09:25:00|7643.9|7628.9|7645.9|7630.9|7647.9|7632.9|7643.8|7628.8|107
1648546200000|2022-03-29 09:30:00|7645.8|7630.8|7642|7627|7645.9|7630.9|7642|7627|105
1648546500000|2022-03-29 09:35:00|7641.9|7626.9|7640.7|7625.7|7643.3|7628.3|7640.4|7625.4|135
1648546800000|2022-03-29 09:40:00|7640.8|7625.8|7641.4|7626.4|7641.4|7626.4|7639|7624|100
1648547100000|2022-03-29 09:45:00|7641.8|7626.8|7636.8|7621.8|7641.8|7626.8|7636.7|7621.7|137
1648547400000|2022-03-29 09:50:00|7636.9|7621.9|7638.4|7623.4|7638.7|7623.7|7636.5|7621.5|107
1648547700000|2022-03-29 09:55:00|7638.5|7623.5|7641.5|7626.5|7642|7627|7638.5|7623.5|109
1648548000000|2022-03-29 10:00:00|7641.3|7626.3|7643.9|7628.9|7644.5|7629.5|7641.3|7626.3|101
1648548300000|2022-03-29 10:05:00|7644|7629|7642.8|7627.8|7644|7629|7642.8|7627.8|34
1648548600000|2022-03-29 10:10:00|7642.4|7627.4|7641.2|7626.2|7642.4|7627.4|7640.7|7625.7|46
1648548900000|2022-03-29 10:15:00|7641.3|7626.3|7639.8|7624.8|7641.6|7626.6|7639.6|7624.6|58
1648549200000|2022-03-29 10:20:00|7639.9|7624.9|7639.8|7624.8|7640|7625|7639.1|7624.1|80
1648549500000|2022-03-29 10:25:00|7639.9|7624.9|7638|7623|7639.9|7624.9|7636.2|7621.2|64
1648549800000|2022-03-29 10:30:00|7638.1|7623.1|7640.6|7625.6|7640.6|7625.6|7638|7623|73
1648550100000|2022-03-29 10:35:00|7640.4|7625.4|7641.4|7626.4|7641.8|7626.8|7640.1|7625.1|41
1648550400000|2022-03-29 10:40:00|7641.2|7626.2|7640.4|7625.4|7641.4|7626.4|7639.8|7624.8|57
1648550700000|2022-03-29 10:45:00|7640.5|7625.5|7639.4|7624.4|7640.5|7625.5|7639.1|7624.1|33
1648551000000|2022-03-29 10:50:00|7639.3|7624.3|7639.4|7624.4|7639.5|7624.5|7639.3|7624.3|32
1648551300000|2022-03-29 10:55:00|7639.5|7624.5|7640.4|7625.4|7640.5|7625.5|7638.5|7623.5|48
1648551600000|2022-03-29 11:00:00|7640.5|7625.5|7640.8|7625.8|7642|7627|7640.4|7625.4|59
1648551900000|2022-03-29 11:05:00|7640.7|7625.7|7640.9|7625.9|7640.9|7625.9|7640.4|7625.4|70
1648552200000|2022-03-29 11:10:00|7640.8|7625.8|7641.9|7626.9|7642.4|7627.4|7640.8|7625.8|47
1648552500000|2022-03-29 11:15:00|7642.1|7627.1|7641.5|7626.5|7642.1|7627.1|7641.4|7626.4|42
1648552800000|2022-03-29 11:20:00|7641.2|7626.2|7641.8|7626.8|7642.3|7627.3|7641.1|7626.1|49
1648553100000|2022-03-29 11:25:00|7641.9|7626.9|7642.2|7627.2|7642.4|7627.4|7641.6|7626.6|80
1648553400000|2022-03-29 11:30:00|7642|7627|7641.6|7626.6|7642|7627|7641.4|7626.4|9
1648553700000|2022-03-29 11:35:00|7641.5|7626.5|7641.5|7626.5|7641.6|7626.6|7641.4|7626.4|7
1648554000000|2022-03-29 11:40:00|7641.4|7626.4|7634.6|7619.6|7641.4|7626.4|7634.6|7619.6|52
1648554300000|2022-03-29 11:45:00|7634.5|7619.5|7621.7|7596.7|7637|7619.6|7621.7|7596.7|108
1648554600000|2022-03-29 11:50:00|7621.6|7596.6|7616|7591|7621.9|7598|7611|7588.8|253
1648554900000|2022-03-29 11:55:00|7616.1|7591.1|7621.4|7596.4|7626.8|7604.8|7613|7591.1|148
1648555200000|2022-03-29 12:00:00|7617.6|7602.6|7618|7593|7622.3|7603.2|7611.8|7590.5|154
1648555500000|2022-03-29 12:05:00|7617.9|7592.9|7612.3|7597.3|7618|7597.6|7608.9|7587.7|164
1648555800000|2022-03-29 12:10:00|7612.5|7597.5|7610.7|7595.7|7617|7597.6|7610.7|7590.2|128
1648556100000|2022-03-29 12:15:00|7610.8|7595.8|7613.8|7588.8|7617.5|7598.1|7610.5|7588.8|180
1648556400000|2022-03-29 12:20:00|7614.1|7589.1|7609.7|7584.7|7614.1|7595.8|7604.7|7584.7|159
1648556700000|2022-03-29 12:25:00|7604.2|7589.2|7604|7579|7609.4|7589.2|7594.8|7575.2|221
1648557000000|2022-03-29 12:30:00|7603.9|7578.9|7600.2|7575.2|7605|7586.2|7598.7|7575.2|148
1648557300000|2022-03-29 12:35:00|7600|7575|7601.6|7576.6|7601.7|7581.9|7593.6|7572.8|128
1648557600000|2022-03-29 12:40:00|7601.7|7576.7|7595.3|7580.3|7601.8|7581.5|7594.9|7574.1|122
1648557900000|2022-03-29 12:45:00|7600|7575|7594.9|7579.9|7601.4|7581.9|7594.5|7574.1|72
1648558200000|2022-03-29 12:50:00|7595|7580|7598.5|7583.5|7604.1|7584.5|7594.9|7575.3|103
1648558500000|2022-03-29 12:55:00|7598.7|7583.7|7612.5|7587.5|7612.5|7590.5|7598.5|7578.4|161
1648558800000|2022-03-29 13:00:00|7612.7|7587.7|7609.7|7584.7|7612.8|7587.8|7609.7|7584.7|156
1648559100000|2022-03-29 13:05:00|7609.6|7584.6|7609.7|7584.7|7611.6|7586.6|7609|7584|104
1648559400000|2022-03-29 13:10:00|7609.6|7584.6|7605.2|7580.2|7609.8|7584.8|7603.1|7578.1|114
1648559700000|2022-03-29 13:15:00|7605.1|7580.1|7605.8|7580.8|7606.8|7581.8|7604.6|7579.6|76
1648560000000|2022-03-29 13:20:00|7605.7|7580.7|7602|7577|7606.3|7581.3|7601.6|7576.6|95
1648560300000|2022-03-29 13:25:00|7601.9|7576.9|7601.3|7576.3|7602.4|7577.4|7600.4|7575.4|98
1648560600000|2022-03-29 13:30:00|7601.4|7576.4|7600|7575|7601.4|7579.1|7593.8|7574.2|77
1648560900000|2022-03-29 13:35:00|7600.1|7575.1|7601.5|7576.5|7601.8|7576.8|7599.9|7574.9|93
1648561200000|2022-03-29 13:40:00|7601.4|7576.4|7604.2|7579.2|7605.1|7580.1|7601.4|7576.4|87
1648561500000|2022-03-29 13:45:00|7604.3|7579.3|7602.7|7577.7|7604.3|7579.3|7601.6|7576.6|120
1648561800000|2022-03-29 13:50:00|7602.8|7577.8|7601.2|7576.2|7602.9|7577.9|7601|7576|99
1648562100000|2022-03-29 13:55:00|7601|7576|7599.3|7574.3|7601.3|7576.3|7599.1|7574.1|39
1648562400000|2022-03-29 14:00:00|7599.4|7574.4|7600.7|7575.7|7601.5|7576.5|7598.9|7573.9|80
1648562700000|2022-03-29 14:05:00|7600.6|7575.6|7601.5|7576.5|7601.5|7576.5|7599.9|7574.9|32
1648563000000|2022-03-29 14:10:00|7601.4|7576.4|7602.7|7577.7|7603.2|7582.2|7595.9|7575.8|60
1648563300000|2022-03-29 14:15:00|7602.6|7577.6|7604|7579|7605.1|7580.1|7599.4|7574.4|96
1648563600000|2022-03-29 14:20:00|7604.1|7579.1|7606|7581|7608.4|7583.4|7604.1|7579.1|74
1648563900000|2022-03-29 14:25:00|7606.1|7581.1|7606.2|7581.2|7606.3|7586|7601|7579.9|28
1648564200000|2022-03-29 14:30:00|7601.4|7586.4|7604.8|7579.8|7606.5|7586.4|7601.4|7579.8|20
1648564500000|2022-03-29 14:35:00|7604.7|7579.7|7604.3|7579.3|7605|7580|7602.8|7577.8|44
1648564800000|2022-03-29 14:40:00|7604.2|7579.2|7602.3|7587.3|7606.9|7587.3|7599.9|7578.2|77
1648565100000|2022-03-29 14:45:00|7602.2|7587.2|7607.6|7582.6|7609.2|7587.2|7600.6|7582.1|62
1648565400000|2022-03-29 14:50:00|7607.7|7582.7|7607.2|7582.2|7608.9|7588.5|7600.7|7580.6|75
1648565700000|2022-03-29 14:55:00|7607|7582|7605.8|7580.8|7607.2|7582.2|7605.3|7580.3|76
1648566000000|2022-03-29 15:00:00|7605.9|7580.9|7604.7|7579.7|7605.9|7584.6|7599.1|7577.8|81
1648566300000|2022-03-29 15:05:00|7604.6|7579.6|7604.1|7579.1|7605.3|7580.3|7604.1|7579.1|45
1648566600000|2022-03-29 15:10:00|7599.6|7584.6|7599.1|7584.1|7604.1|7585.6|7599.1|7579.1|34
1648566900000|2022-03-29 15:15:00|7598.6|7583.6|7603.9|7578.9|7604|7583.9|7597.3|7577.4|61
1648567200000|2022-03-29 15:20:00|7604|7579|7604|7579|7604.3|7582.7|7597.7|7575|87
1648567500000|2022-03-29 15:25:00|7604.1|7579.1|7600.2|7585.2|7604.1|7585.3|7599.2|7578.9|18
1648567800000|2022-03-29 15:30:00|7600.1|7585.1|7598.9|7583.9|7600.2|7585.2|7598.8|7583.8|20
1648568100000|2022-03-29 15:35:00|7598.8|7583.8|7604.5|7579.5|7604.6|7584.6|7598.8|7579.4|13
1648568400000|2022-03-29 15:40:00|7603.7|7578.7|7596|7581|7603.7|7584|7595.9|7578.4|33
1648568700000|2022-03-29 15:45:00|7595.9|7580.9|7602.1|7577.1|7602.1|7581.1|7595.9|7575.9|35
1648569000000|2022-03-29 15:50:00|7602.6|7577.6|7603|7578|7603|7578|7602.6|7577.6|41
1648569300000|2022-03-29 15:55:00|7602.9|7577.9|7604.2|7579.2|7604.6|7579.6|7602.8|7577.8|64
1648569600000|2022-03-29 16:00:00|7604|7579|7604|7579|7605.4|7580.4|7604|7579|94
1648569900000|2022-03-29 16:05:00|7603.9|7578.9|7604|7579|7604.2|7584|7598.8|7578.8|18
1648570200000|2022-03-29 16:10:00|7603.9|7578.9|7600.2|7585.2|7604.8|7585.6|7599.6|7578.9|32
1648570500000|2022-03-29 16:15:00|7600.1|7585.1|7598.9|7583.9|7600.7|7585.7|7598.8|7583.8|38
1648570800000|2022-03-29 16:20:00|7598.7|7583.7|7602.7|7577.7|7604.1|7583.7|7598.5|7577.7|90
1648571100000|2022-03-29 16:25:00|7603.2|7578.2|7602.8|7577.8|7603.3|7578.3|7602.2|7577.2|110
1648571400000|2022-03-29 16:30:00|7602.9|7577.9|7603.2|7578.2|7603.6|7578.6|7602.2|7577.2|72
1648571700000|2022-03-29 16:35:00|7603.4|7578.4|7605.5|7580.5|7605.5|7580.5|7602.6|7577.6|74
1648572000000|2022-03-29 16:40:00|7604.9|7579.9|7606|7581|7606.3|7581.3|7604.7|7579.7|61
1648572300000|2022-03-29 16:45:00|7605.9|7580.9|7605.4|7580.4|7606.1|7581.1|7605.1|7580.1|66
1648572600000|2022-03-29 16:50:00|7605.3|7580.3|7605.4|7580.4|7605.5|7580.5|7605|7580|11
1648572900000|2022-03-29 16:55:00|7605.5|7580.5|7605.5|7580.5|7605.9|7580.9|7605.5|7580.5|70
1648573200000|2022-03-29 17:00:00|7605.6|7580.6|7606.8|7581.8|7607.2|7582.2|7605.5|7580.5|98
1648573500000|2022-03-29 17:05:00|7606.6|7581.6|7606.8|7581.8|7606.9|7581.9|7606|7581|56
1648573800000|2022-03-29 17:10:00|7606.7|7581.7|7601.9|7586.9|7606.8|7587.3|7600.6|7581.6|45
1648574100000|2022-03-29 17:15:00|7601.8|7586.8|7602.2|7587.2|7602.5|7587.5|7601.8|7586.8|18
1648574400000|2022-03-29 17:20:00|7602.1|7587.1|7601.8|7586.8|7602.1|7587.1|7601.8|7586.8|14
1648574700000|2022-03-29 17:25:00|7601.9|7586.9|7602.3|7587.3|7602.3|7587.3|7601.8|7586.8|23
1648575000000|2022-03-29 17:30:00|7607.3|7582.3|7607.3|7582.3|7607.3|7582.3|7607.2|7582.2|9
1648575300000|2022-03-29 17:35:00|7607.2|7582.2|7601.6|7586.6|7607.3|7587.2|7601.5|7582|33
1648575600000|2022-03-29 17:40:00|7601.7|7586.7|7601.8|7586.8|7601.8|7586.8|7601.5|7586.5|20
1648575900000|2022-03-29 17:45:00|7601.7|7586.7|7602.3|7577.3|7603.7|7586.8|7598.9|7577|34
1648576200000|2022-03-29 17:50:00|7602.4|7577.4|7602.7|7577.7|7603.6|7578.6|7602.4|7577.4|39
1648576500000|2022-03-29 17:55:00|7602.8|7577.8|7602.8|7577.8|7602.8|7577.8|7602.7|7577.7|11
1648576800000|2022-03-29 18:00:00|7602.7|7577.7|7603.1|7578.1|7603.1|7578.1|7602.4|7577.4|24
1648577100000|2022-03-29 18:05:00|7603|7578|7602.8|7577.8|7603.1|7578.1|7602.6|7577.6|8
1648577700000|2022-03-29 18:15:00|7602.7|7577.7|7603.6|7578.6|7603.6|7578.6|7602.7|7577.7|10
1648578000000|2022-03-29 18:20:00|7603.5|7578.5|7603.5|7578.5|7603.5|7578.5|7603.5|7578.5|1
1648578300000|2022-03-29 18:25:00|7603.4|7578.4|7602.8|7577.8|7603.8|7578.8|7602.5|7577.5|27
1648578600000|2022-03-29 18:30:00|7602.9|7577.9|7602.5|7577.5|7602.9|7577.9|7602.5|7577.5|2
1648578900000|2022-03-29 18:35:00|7602.4|7577.4|7602.2|7577.2|7602.4|7577.4|7602.2|7577.2|9
1648579200000|2022-03-29 18:40:00|7602.1|7577.1|7601.7|7576.7|7602.2|7577.2|7601.7|7576.7|12
1648579500000|2022-03-29 18:45:00|7601.8|7576.8|7595.4|7580.4|7601.8|7580.5|7595.3|7575.2|43
1648579800000|2022-03-29 18:50:00|7595.5|7580.5|7595.4|7580.4|7595.6|7580.6|7595.2|7580.2|13
1648580100000|2022-03-29 18:55:00|7595.5|7580.5|7595.3|7580.3|7595.5|7580.5|7595.2|7580.2|7
1648600200000|2022-03-30 00:30:00|7615.1|7590.1|7613.4|7588.4|7615.1|7590.1|7613.4|7588.4|3
1648602000000|2022-03-30 01:00:00|7615|7590|7615|7590|7615|7590|7615|7590|1
1648602300000|2022-03-30 01:05:00|7615.4|7590.4|7615.4|7590.4|7615.4|7590.4|7615.4|7590.4|1
1648602600000|2022-03-30 01:10:00|7615.3|7590.3|7615.3|7590.3|7615.3|7590.3|7615.3|7590.3|1
1648602900000|2022-03-30 01:15:00|7614.4|7589.4|7615.1|7590.1|7615.2|7590.2|7613.9|7588.9|13
1648603200000|2022-03-30 01:20:00|7615.2|7590.2|7615|7590|7615.2|7590.2|7614|7589|12
1648603500000|2022-03-30 01:25:00|7615.1|7590.1|7614.1|7589.1|7615.1|7590.1|7612.7|7587.7|135
1648603800000|2022-03-30 01:30:00|7614|7589|7613.6|7588.6|7614.2|7589.2|7612.9|7587.9|39
1648604100000|2022-03-30 01:35:00|7613.5|7588.5|7614.5|7589.5|7614.6|7589.6|7613.5|7588.5|29
1648604400000|2022-03-30 01:40:00|7613|7588|7608.3|7583.3|7613|7588|7606.5|7581.5|51
1648604700000|2022-03-30 01:45:00|7608.9|7583.9|7609.2|7584.2|7609.6|7584.6|7608.2|7583.2|53
1648605000000|2022-03-30 01:50:00|7609.1|7584.1|7609.1|7584.1|7609.1|7584.1|7609.1|7584.1|1
1648605300000|2022-03-30 01:55:00|7609|7584|7609.2|7584.2|7609.2|7584.2|7609|7584|7
1648605600000|2022-03-30 02:00:00|7609.1|7584.1|7609.3|7584.3|7609.3|7584.3|7609.1|7584.1|26
1648605900000|2022-03-30 02:05:00|7609.7|7584.7|7610.1|7585.1|7610.8|7585.8|7609.7|7584.7|42
1648606200000|2022-03-30 02:10:00|7610|7585|7610.2|7585.2|7610.2|7585.2|7609.8|7584.8|7
1648606500000|2022-03-30 02:15:00|7609.7|7584.7|7611.2|7586.2|7611.3|7586.3|7609.3|7584.3|110
1648606800000|2022-03-30 02:20:00|7611.3|7586.3|7611.3|7586.3|7611.3|7586.3|7611.2|7586.2|3
1648607100000|2022-03-30 02:25:00|7611.6|7586.6|7611.9|7586.9|7612|7587|7611.6|7586.6|10
1648607400000|2022-03-30 02:30:00|7612|7587|7611.9|7586.9|7612.3|7587.3|7611.3|7586.3|8
1648607700000|2022-03-30 02:35:00|7611.8|7586.8|7611.8|7586.8|7611.8|7586.8|7611.8|7586.8|1
1648608000000|2022-03-30 02:40:00|7611.7|7586.7|7610.8|7585.8|7611.8|7586.8|7610.5|7585.5|44
1648608300000|2022-03-30 02:45:00|7610.9|7585.9|7610.8|7585.8|7611.1|7586.1|7610.7|7585.7|8
1648608600000|2022-03-30 02:50:00|7610.7|7585.7|7610.1|7585.1|7612.1|7587.1|7609.7|7584.7|89
1648608900000|2022-03-30 02:55:00|7610.2|7585.2|7610|7585|7610.2|7585.2|7610|7585|3
1648609500000|2022-03-30 03:05:00|7611.1|7586.1|7611.1|7586.1|7611.9|7586.9|7610.7|7585.7|40
1648609800000|2022-03-30 03:10:00|7611|7586|7611|7586|7611.1|7586.1|7610.9|7585.9|11
1648610100000|2022-03-30 03:15:00|7610.9|7585.9|7605.5|7580.5|7611|7586|7605.2|7580.2|39
1648610400000|2022-03-30 03:20:00|7605|7580|7602.1|7577.1|7605|7580|7601.5|7576.5|69
1648610700000|2022-03-30 03:25:00|7602.2|7577.2|7603.1|7578.1|7603.5|7578.5|7601.5|7576.5|83
1648611000000|2022-03-30 03:30:00|7603.2|7578.2|7607.4|7582.4|7611.4|7586.4|7603.2|7578.2|260
1648611300000|2022-03-30 03:35:00|7607.3|7582.3|7605.5|7590.5|7611.3|7591.1|7605.4|7582.2|138
1648611600000|2022-03-30 03:40:00|7605.4|7590.4|7605.2|7590.2|7607|7592|7604.9|7589.9|93
1648611900000|2022-03-30 03:45:00|7604.9|7589.9|7606.1|7591.1|7607.8|7592.8|7604.9|7589.9|98
1648612200000|2022-03-30 03:50:00|7606|7591|7603.7|7588.7|7606.4|7591.4|7603.1|7588.1|206
1648612500000|2022-03-30 03:55:00|7603.6|7588.6|7603.6|7588.6|7604.9|7589.9|7602.9|7587.9|214
1648612800000|2022-03-30 04:00:00|7603.7|7588.7|7599.5|7584.5|7604.7|7588.9|7597.7|7578.8|272
1648613100000|2022-03-30 04:05:00|7599.6|7584.6|7602|7587|7602|7587|7598.3|7583.3|296
1648613400000|2022-03-30 04:10:00|7601.8|7586.8|7597.9|7582.9|7602.9|7587.9|7597.4|7582.4|182
1648613700000|2022-03-30 04:15:00|7598.1|7583.1|7597.1|7582.1|7598.9|7583.9|7595.8|7580.8|217
1648614000000|2022-03-30 04:20:00|7597.2|7582.2|7599.9|7584.9|7600.2|7585.2|7596.8|7581.8|87
1648614300000|2022-03-30 04:25:00|7599.7|7584.7|7598.7|7583.7|7600.2|7585.2|7598.5|7583.5|63
1648614600000|2022-03-30 04:30:00|7598.8|7583.8|7604.3|7589.3|7607.7|7592.7|7598.6|7583.6|228
1648614900000|2022-03-30 04:35:00|7604.1|7589.1|7605.3|7590.3|7605.3|7590.3|7602.8|7587.8|104
1648615200000|2022-03-30 04:40:00|7605.4|7590.4|7606.4|7591.4|7609.7|7594.7|7604.8|7589.8|159
1648615500000|2022-03-30 04:45:00|7606.5|7591.5|7604.1|7589.1|7606.7|7591.7|7604.1|7589.1|142
1648615800000|2022-03-30 04:50:00|7604|7589|7606.5|7591.5|7606.9|7591.9|7603.4|7588.4|117
1648616100000|2022-03-30 04:55:00|7606.4|7591.4|7606.7|7591.7|7606.9|7591.9|7605.7|7590.7|81
1648616400000|2022-03-30 05:00:00|7606.8|7591.8|7605.6|7590.6|7607.9|7592.9|7605.3|7590.3|81
1648616700000|2022-03-30 05:05:00|7605.8|7590.8|7608.3|7593.3|7608.3|7593.3|7605.5|7590.5|53
1648617000000|2022-03-30 05:10:00|7608.2|7593.2|7607.2|7592.2|7608.2|7593.2|7606.9|7591.9|61
1648617300000|2022-03-30 05:15:00|7607.3|7592.3|7611.5|7596.5|7611.9|7596.9|7607.3|7592.3|178
1648617600000|2022-03-30 05:20:00|7611.8|7596.8|7615.8|7600.8|7615.8|7600.8|7611.5|7596.5|172
1648617900000|2022-03-30 05:25:00|7615.4|7600.4|7616.3|7601.3|7618.8|7603.8|7614.9|7599.9|237
1648618200000|2022-03-30 05:30:00|7616.4|7601.4|7614.2|7599.2|7616.6|7601.6|7614|7599|102
1648618500000|2022-03-30 05:35:00|7613.9|7598.9|7613.9|7598.9|7614|7599|7612.4|7597.4|60
1648618800000|2022-03-30 05:40:00|7613.8|7598.8|7613.7|7598.7|7614.8|7599.8|7613.3|7598.3|59
1648619100000|2022-03-30 05:45:00|7613.6|7598.6|7613.3|7598.3|7614.4|7599.4|7613.2|7598.2|57
1648619400000|2022-03-30 05:50:00|7613.2|7598.2|7613.7|7598.7|7614.6|7599.6|7613.1|7598.1|63
1648619700000|2022-03-30 05:55:00|7613.6|7598.6|7613.4|7598.4|7614|7599|7613.1|7598.1|32
1648620000000|2022-03-30 06:00:00|7613.3|7598.3|7614.7|7599.7|7615.3|7600.3|7613.3|7598.3|48
1648620300000|2022-03-30 06:05:00|7615.1|7600.1|7617.5|7602.5|7619.3|7604.3|7615.1|7600.1|116
1648620600000|2022-03-30 06:10:00|7617.6|7602.6|7615.3|7600.3|7617.6|7602.6|7614.7|7599.7|114
1648620900000|2022-03-30 06:15:00|7615.4|7600.4|7613.6|7598.6|7615.4|7600.4|7613.1|7598.1|68
1648621200000|2022-03-30 06:20:00|7613.7|7598.7|7611.9|7596.9|7614.2|7599.2|7611.9|7596.9|88
1648621500000|2022-03-30 06:25:00|7612|7597|7611.6|7596.6|7612.4|7597.4|7611.1|7596.1|129
1648621800000|2022-03-30 06:30:00|7611.5|7596.5|7613|7598|7613|7598|7611.2|7596.2|122
1648622100000|2022-03-30 06:35:00|7613.1|7598.1|7611.7|7596.7|7613.3|7598.3|7611|7596|90
1648622400000|2022-03-30 06:40:00|7611.8|7596.8|7614.6|7599.6|7614.8|7599.8|7611.8|7596.8|64
1648622700000|2022-03-30 06:45:00|7614.5|7599.5|7615.9|7600.9|7617.4|7602.4|7614.5|7599.5|100
1648623000000|2022-03-30 06:50:00|7615.5|7600.5|7615.8|7600.8|7616.4|7601.4|7614.8|7599.8|87
1648623300000|2022-03-30 06:55:00|7615.5|7600.5|7615.2|7600.2|7616|7601|7613.6|7598.6|119
1648623600000|2022-03-30 07:00:00|7614.9|7599.9|7614.7|7599.7|7616.8|7601.8|7614.2|7599.2|131
1648623900000|2022-03-30 07:05:00|7614.5|7599.5|7615.1|7600.1|7615.7|7600.7|7614.5|7599.5|66
1648624200000|2022-03-30 07:10:00|7615.2|7600.2|7616.2|7601.2|7616.3|7601.3|7614.8|7599.8|64
1648624500000|2022-03-30 07:15:00|7616.3|7601.3|7623.9|7608.9|7624.1|7609.1|7616.2|7601.2|217
1648624800000|2022-03-30 07:20:00|7623.5|7608.5|7627.4|7612.4|7628.4|7613.4|7623.4|7608.4|163
1648625100000|2022-03-30 07:25:00|7627.3|7612.3|7625.3|7610.3|7630.2|7615.2|7625.2|7610.2|159
1648625400000|2022-03-30 07:30:00|7625.4|7610.4|7623.7|7608.7|7625.8|7610.8|7623.7|7608.7|75
1648625700000|2022-03-30 07:35:00|7623.8|7608.8|7621|7606|7624|7609|7619.7|7604.7|125
1648626000000|2022-03-30 07:40:00|7621.1|7606.1|7620.9|7605.9|7622.3|7607.3|7620.8|7605.8|85
1648626300000|2022-03-30 07:45:00|7621|7606|7622.9|7607.9|7624.4|7609.4|7620.7|7605.7|145
1648626600000|2022-03-30 07:50:00|7622.8|7607.8|7626.4|7611.4|7627.3|7612.3|7622.2|7607.2|86
1648626900000|2022-03-30 07:55:00|7625.9|7610.9|7623.8|7608.8|7626.1|7611.1|7623.4|7608.4|115
1648627200000|2022-03-30 08:00:00|7623.7|7608.7|7627.2|7612.2|7627.8|7612.8|7623.3|7608.3|111
1648627500000|2022-03-30 08:05:00|7627.3|7612.3|7623.6|7608.6|7627.3|7612.3|7623.1|7608.1|90
1648627800000|2022-03-30 08:10:00|7623.5|7608.5|7625.4|7610.4|7626|7611|7622.6|7607.6|80
1648628100000|2022-03-30 08:15:00|7625.5|7610.5|7625.1|7610.1|7625.9|7610.9|7624.5|7609.5|55
1648628400000|2022-03-30 08:20:00|7625|7610|7623.8|7608.8|7625|7610|7623.6|7608.6|49
1648628700000|2022-03-30 08:25:00|7623.9|7608.9|7623|7608|7624.1|7609.1|7622.9|7607.9|33
1648629000000|2022-03-30 08:30:00|7622.9|7607.9|7623.3|7608.3|7624.1|7609.1|7622.7|7607.7|85
1648629300000|2022-03-30 08:35:00|7623.2|7608.2|7621.5|7606.5|7623.7|7608.7|7621.3|7606.3|92
1648629600000|2022-03-30 08:40:00|7621.4|7606.4|7622.5|7607.5|7622.9|7607.9|7621.1|7606.1|53
1648629900000|2022-03-30 08:45:00|7622.6|7607.6|7620.9|7605.9|7623.2|7608.2|7620.6|7605.6|69
1648630200000|2022-03-30 08:50:00|7621.2|7606.2|7618.3|7603.3|7621.2|7606.2|7618.2|7603.2|84
1648630500000|2022-03-30 08:55:00|7618.5|7603.5|7614.6|7599.6|7618.7|7603.7|7614.4|7599.4|156
1648630800000|2022-03-30 09:00:00|7614.5|7599.5|7615.7|7600.7|7616.8|7601.8|7614.4|7599.4|140
1648631100000|2022-03-30 09:05:00|7615.8|7600.8|7614.5|7599.5|7616.5|7601.5|7614.2|7599.2|90
1648631400000|2022-03-30 09:10:00|7614.6|7599.6|7616.3|7601.3|7616.4|7601.4|7614.5|7599.5|67
1648631700000|2022-03-30 09:15:00|7616.2|7601.2|7614.9|7599.9|7616.4|7601.4|7614.8|7599.8|67
1648632000000|2022-03-30 09:20:00|7614.8|7599.8|7614.5|7599.5|7615.1|7600.1|7614.3|7599.3|54
1648632300000|2022-03-30 09:25:00|7614.6|7599.6|7615.3|7600.3|7615.4|7600.4|7614.1|7599.1|51
1648632600000|2022-03-30 09:30:00|7615.4|7600.4|7617.8|7602.8|7618.2|7603.2|7615|7600|69
1648632900000|2022-03-30 09:35:00|7617.1|7602.1|7617.1|7602.1|7617.8|7602.8|7616.3|7601.3|105
1648633200000|2022-03-30 09:40:00|7617.2|7602.2|7620|7605|7621.7|7606.7|7617.1|7602.1|133
1648633500000|2022-03-30 09:45:00|7620.3|7605.3|7622.9|7607.9|7624.1|7609.1|7619.4|7604.4|159
1648633800000|2022-03-30 09:50:00|7622.7|7607.7|7624.3|7609.3|7624.5|7609.5|7622.1|7607.1|95
1648634100000|2022-03-30 09:55:00|7624.2|7609.2|7624.9|7609.9|7625.4|7610.4|7623.8|7608.8|96
1648634400000|2022-03-30 10:00:00|7624.8|7609.8|7629.2|7614.2|7633.2|7618.2|7624.6|7609.6|301
1648634700000|2022-03-30 10:05:00|7629.6|7614.6|7632|7617|7632.7|7617.7|7628.5|7613.5|191
1648635000000|2022-03-30 10:10:00|7631.8|7616.8|7629.7|7614.7|7632.1|7617.1|7629.7|7614.7|91
1648635300000|2022-03-30 10:15:00|7629.5|7614.5|7627.4|7612.4|7630.4|7615.4|7627.3|7612.3|72
1648635600000|2022-03-30 10:20:00|7627.3|7612.3|7626.2|7611.2|7627.4|7612.4|7624.7|7609.7|86
1648635900000|2022-03-30 10:25:00|7626|7611|7626.2|7611.2|7626.9|7611.9|7625.2|7610.2|26
1648636200000|2022-03-30 10:30:00|7626.3|7611.3|7631.4|7616.4|7631.6|7616.6|7626.3|7611.3|46
1648636500000|2022-03-30 10:35:00|7632|7617|7632.7|7617.7|7632.7|7617.7|7630.3|7615.3|73
1648636800000|2022-03-30 10:40:00|7632.9|7617.9|7632|7617|7633.8|7618.8|7632|7617|103
1648637100000|2022-03-30 10:45:00|7631.9|7616.9|7630.2|7615.2|7632.3|7617.3|7630.2|7615.2|85
1648637400000|2022-03-30 10:50:00|7630.1|7615.1|7629.5|7614.5|7630.1|7615.1|7628.6|7613.6|53
1648637700000|2022-03-30 10:55:00|7629.4|7614.4|7627.9|7612.9|7629.5|7614.5|7627.9|7612.9|49
1648638000000|2022-03-30 11:00:00|7627.6|7612.6|7627.8|7612.8|7629.3|7614.3|7627.3|7612.3|120
1648638300000|2022-03-30 11:05:00|7627.9|7612.9|7628.4|7613.4|7628.6|7613.6|7627.8|7612.8|33
1648638600000|2022-03-30 11:10:00|7628.2|7613.2|7628.4|7613.4|7628.4|7613.4|7627.8|7612.8|69
1648638900000|2022-03-30 11:15:00|7628.7|7613.7|7628.4|7613.4|7629|7614|7627.9|7612.9|75
1648639200000|2022-03-30 11:20:00|7628|7613|7628.3|7613.3|7628.7|7613.7|7627.8|7612.8|95
1648639500000|2022-03-30 11:25:00|7628.2|7613.2|7629.3|7614.3|7629.4|7614.4|7627.6|7612.6|97
1648639800000|2022-03-30 11:30:00|7628.9|7613.9|7630.8|7605.8|7633.1|7614.3|7628.9|7605.5|39
1648640100000|2022-03-30 11:35:00|7630.6|7605.6|7626.9|7611.9|7631.4|7611.9|7626.7|7605|52
1648640400000|2022-03-30 11:40:00|7626.6|7611.6|7631.6|7606.6|7631.6|7612.1|7626.6|7606.6|11
1648640700000|2022-03-30 11:45:00|7631.7|7606.7|7630.5|7605.5|7631.7|7606.7|7629.6|7604.6|45
1648641000000|2022-03-30 11:50:00|7630.7|7605.7|7631.6|7606.6|7632.3|7612.9|7626.9|7605.7|55
1648641300000|2022-03-30 11:55:00|7631.7|7606.7|7626.7|7611.7|7631.8|7612|7626.7|7606.6|14
1648641600000|2022-03-30 12:00:00|7626.8|7611.8|7626.8|7611.8|7631|7612|7625.8|7606|48
1648641900000|2022-03-30 12:05:00|7626.9|7611.9|7623|7608|7631.3|7611.9|7622.8|7605|78
1648642200000|2022-03-30 12:10:00|7623.1|7608.1|7625.6|7600.6|7625.6|7608.1|7616.7|7595.8|144
1648642500000|2022-03-30 12:15:00|7625.4|7600.4|7621.9|7606.9|7627.4|7607.7|7621|7600.2|69
1648642800000|2022-03-30 12:20:00|7621.8|7606.8|7621.8|7606.8|7627.5|7607.3|7621.1|7601.3|112
1648643100000|2022-03-30 12:25:00|7621.7|7606.7|7627.5|7602.5|7627.6|7607.6|7620.6|7601.6|131
1648643400000|2022-03-30 12:30:00|7627.9|7602.9|7621.4|7606.4|7627.9|7607.2|7620.9|7601.2|94
1648643700000|2022-03-30 12:35:00|7621.1|7606.1|7621.6|7606.6|7621.8|7606.8|7620.8|7605.8|210
1648644000000|2022-03-30 12:40:00|7626.9|7601.9|7620.8|7605.8|7627.2|7607.6|7620.8|7601.9|63
1648644300000|2022-03-30 12:45:00|7620.4|7605.4|7618.7|7603.7|7622.8|7605.4|7615.7|7595.9|128
1648644600000|2022-03-30 12:50:00|7618.6|7603.6|7617.8|7602.8|7618.6|7603.6|7617.8|7602.8|53
1648644900000|2022-03-30 12:55:00|7618.6|7603.6|7617.6|7602.6|7618.6|7603.6|7617.6|7602.6|11
1648645200000|2022-03-30 13:00:00|7618|7603|7623.3|7598.3|7623.8|7603.8|7617.9|7598|56
1648645500000|2022-03-30 13:05:00|7623.4|7598.4|7623.4|7598.4|7623.5|7598.5|7623.3|7598.3|11
1648645800000|2022-03-30 13:10:00|7623.3|7598.3|7623.1|7598.1|7623.8|7598.8|7623|7598|34
1648646100000|2022-03-30 13:15:00|7623.2|7598.2|7622.6|7597.6|7623.2|7602.6|7616.8|7596.8|40
1648646400000|2022-03-30 13:20:00|7622.7|7597.7|7621.9|7596.9|7622.9|7602.8|7617.7|7595.9|71
1648646700000|2022-03-30 13:25:00|7621.8|7596.8|7620.5|7595.5|7621.9|7600.4|7615.4|7594.4|115
1648647000000|2022-03-30 13:30:00|7620.4|7595.4|7619.6|7594.6|7621.1|7596.1|7619.5|7594.5|94
1648647300000|2022-03-30 13:35:00|7619.5|7594.5|7621.4|7596.4|7621.4|7601.5|7614|7594|106
1648647600000|2022-03-30 13:40:00|7621.2|7596.2|7616.2|7591.2|7621.2|7599.2|7609.7|7589.5|115
1648647900000|2022-03-30 13:45:00|7616.1|7591.1|7616.6|7591.6|7616.7|7591.7|7615.8|7590.8|37
1648648200000|2022-03-30 13:50:00|7611.4|7596.4|7612.1|7597.1|7612.2|7597.2|7610.6|7595.6|91
1648648500000|2022-03-30 13:55:00|7612.3|7597.3|7617.4|7592.4|7618.6|7599.2|7612.3|7591.3|137
1648648800000|2022-03-30 14:00:00|7617.6|7592.6|7618.3|7593.3|7618.5|7599.3|7614.3|7592.3|87
1648649100000|2022-03-30 14:05:00|7618.5|7593.5|7617.7|7592.7|7619.4|7599.3|7612.6|7592.5|67
1648649400000|2022-03-30 14:10:00|7617.9|7592.9|7616.8|7591.8|7618.1|7597|7612|7591.8|50
1648649700000|2022-03-30 14:15:00|7616.7|7591.7|7615.6|7590.6|7616.7|7596|7610|7589.4|49
1648650000000|2022-03-30 14:20:00|7610.5|7595.5|7610.2|7595.2|7614.5|7595.5|7609|7588.8|28
1648650300000|2022-03-30 14:25:00|7610.1|7595.1|7610.2|7595.2|7610.4|7595.4|7610.1|7595.1|7
1648650600000|2022-03-30 14:30:00|7610.1|7595.1|7609|7594|7610.1|7595.1|7608.8|7593.8|24
1648650900000|2022-03-30 14:35:00|7608.9|7593.9|7607.5|7592.5|7608.9|7593.9|7607.2|7592.2|21
1648651200000|2022-03-30 14:40:00|7607.4|7592.4|7612.3|7587.3|7613.5|7593.4|7606.2|7585.7|110
1648651500000|2022-03-30 14:45:00|7611.9|7586.9|7611.8|7586.8|7612.2|7587.2|7611.2|7586.2|61
1648651800000|2022-03-30 14:50:00|7611.9|7586.9|7605.3|7590.3|7611.9|7591.3|7604.7|7584|80
1648652100000|2022-03-30 14:55:00|7605.5|7590.5|7605.9|7590.9|7609.4|7591.6|7604.5|7584.4|74
1648652400000|2022-03-30 15:00:00|7606.1|7591.1|7609.9|7594.9|7610.2|7595.2|7606|7591|89
1648652700000|2022-03-30 15:05:00|7609.1|7594.1|7610.1|7595.1|7614.7|7595.1|7608.1|7589.4|58
1648653000000|2022-03-30 15:10:00|7610|7595|7617.8|7592.8|7617.9|7598.1|7609.6|7591.3|73
1648653300000|2022-03-30 15:15:00|7617.9|7592.9|7612.1|7597.1|7617.9|7597.7|7612.1|7592.7|35
1648653600000|2022-03-30 15:20:00|7612.2|7597.2|7618|7593|7618.3|7598.9|7612.1|7592.5|64
1648653900000|2022-03-30 15:25:00|7618.1|7593.1|7613.3|7598.3|7618.1|7598.5|7612.8|7593|118
1648654200000|2022-03-30 15:30:00|7613.2|7598.2|7613|7598|7613.5|7598.5|7613|7598|33
1648654500000|2022-03-30 15:35:00|7613.1|7598.1|7612.9|7597.9|7613.5|7598.5|7612.6|7597.6|46
1648654800000|2022-03-30 15:40:00|7612.8|7597.8|7613.2|7598.2|7613.2|7598.2|7612.8|7597.8|51
1648655100000|2022-03-30 15:45:00|7613.1|7598.1|7613.1|7598.1|7613.3|7598.3|7613.1|7598.1|59
1648655400000|2022-03-30 15:50:00|7613.2|7598.2|7613.4|7598.4|7613.4|7598.4|7613.1|7598.1|13
1648655700000|2022-03-30 15:55:00|7613.6|7598.6|7618.6|7593.6|7618.7|7598.7|7613.6|7593.6|15
1648656000000|2022-03-30 16:00:00|7618.6|7593.6|7618.7|7593.7|7618.8|7598.3|7613.2|7593.2|68
1648656300000|2022-03-30 16:05:00|7614.1|7599.1|7612|7597|7614.1|7599.1|7612|7597|9
1648656600000|2022-03-30 16:10:00|7611.9|7596.9|7618.4|7593.4|7618.8|7598.6|7611.9|7593.4|27
1648656900000|2022-03-30 16:15:00|7618.7|7593.7|7614.3|7599.3|7618.7|7599.3|7614.1|7593.4|26
1648657200000|2022-03-30 16:20:00|7614.2|7599.2|7614.4|7599.4|7614.4|7599.4|7614.2|7599.2|12
1648657500000|2022-03-30 16:25:00|7614.3|7599.3|7616.5|7601.5|7617.4|7602.4|7614.3|7599.3|26
1648657800000|2022-03-30 16:30:00|7616.6|7601.6|7616.4|7601.4|7616.6|7601.6|7616.4|7601.4|17
1648658100000|2022-03-30 16:35:00|7616.5|7601.5|7618|7603|7622.4|7603.2|7616.4|7596.7|54
1648658400000|2022-03-30 16:40:00|7617.9|7602.9|7622|7597|7622.1|7603.3|7616.7|7596.8|61
1648658700000|2022-03-30 16:45:00|7621.9|7596.9|7621.8|7596.8|7622.1|7602.4|7617.4|7596.7|40
1648659000000|2022-03-30 16:50:00|7621.7|7596.7|7620.2|7595.2|7621.8|7601.8|7616.2|7595|57
1648659300000|2022-03-30 16:55:00|7620.1|7595.1|7621.5|7596.5|7621.6|7596.6|7620|7595|81
1648659600000|2022-03-30 17:00:00|7621.4|7596.4|7622.7|7597.7|7622.7|7597.7|7621.4|7596.4|31
1648659900000|2022-03-30 17:05:00|7622.6|7597.6|7622.6|7597.6|7622.9|7603|7617.9|7597.6|32
1648660200000|2022-03-30 17:10:00|7622.7|7597.7|7621.9|7596.9|7622.7|7602.9|7617.9|7596.7|68
1648660500000|2022-03-30 17:15:00|7621.7|7596.7|7622.3|7597.3|7622.4|7597.4|7621.7|7596.7|15
1648660800000|2022-03-30 17:20:00|7622.7|7597.7|7622.2|7597.2|7622.7|7597.7|7621.8|7596.8|32
1648661100000|2022-03-30 17:25:00|7622.1|7597.1|7622.2|7597.2|7622.3|7597.3|7622.1|7597.1|62
1648661400000|2022-03-30 17:30:00|7622.3|7597.3|7622.1|7597.1|7622.3|7597.3|7621.6|7596.6|99
1648661700000|2022-03-30 17:35:00|7622|7597|7622|7597|7622.3|7597.3|7621.5|7596.5|76
1648662000000|2022-03-30 17:40:00|7622.1|7597.1|7618.2|7603.2|7623.4|7603.3|7618.1|7596.6|47
1648662300000|2022-03-30 17:45:00|7618.1|7603.1|7617.6|7602.6|7618.2|7603.2|7617.5|7602.5|53
1648662600000|2022-03-30 17:50:00|7617.7|7602.7|7622.7|7597.7|7622.7|7602.7|7617.5|7597.5|18
1648662900000|2022-03-30 17:55:00|7622.8|7597.8|7618|7603|7622.8|7603|7618|7597.7|3
1648663200000|2022-03-30 18:00:00|7617.9|7602.9|7617.5|7602.5|7618|7603|7617.5|7602.5|32
1648663500000|2022-03-30 18:05:00|7617.6|7602.6|7617.5|7602.5|7617.6|7602.6|7617.4|7602.4|8
1648663800000|2022-03-30 18:10:00|7617.4|7602.4|7617.4|7602.4|7617.5|7602.5|7617.4|7602.4|3
1648664100000|2022-03-30 18:15:00|7617.5|7602.5|7617.5|7602.5|7617.5|7602.5|7617.5|7602.5|1
1648664400000|2022-03-30 18:20:00|7617.4|7602.4|7617.7|7602.7|7617.7|7602.7|7617.4|7602.4|3
1648665000000|2022-03-30 18:30:00|7622.8|7597.8|7622.5|7597.5|7622.9|7597.9|7622.5|7597.5|34
1648665300000|2022-03-30 18:35:00|7622.6|7597.6|7622.5|7597.5|7622.6|7597.6|7622.5|7597.5|46
1648665600000|2022-03-30 18:40:00|7622.6|7597.6|7622.9|7597.9|7622.9|7597.9|7622.5|7597.5|4
1648665900000|2022-03-30 18:45:00|7617.8|7602.8|7622.6|7597.6|7623.3|7604.3|7617.7|7597.6|22
1648666200000|2022-03-30 18:50:00|7622.7|7597.7|7622.4|7597.4|7622.7|7597.7|7622.3|7597.3|19
1648666500000|2022-03-30 18:55:00|7622.3|7597.3|7616.9|7601.9|7622.4|7603|7616.8|7597.2|12
1648686600000|2022-03-31 00:30:00|7622.1|7593.1|7622.3|7593.3|7622.4|7593.4|7622.1|7593.1|10
1648686900000|2022-03-31 00:35:00|7619.9|7590.9|7619.9|7590.9|7619.9|7590.9|7619.9|7590.9|1
1648687200000|2022-03-31 00:40:00|7620.7|7591.7|7620.7|7591.7|7620.7|7591.7|7620.7|7591.7|1
1648687500000|2022-03-31 00:45:00|7621.1|7592.1|7620.8|7592.5|7621.1|7592.5|7620.1|7591.5|11
1648687800000|2022-03-31 00:50:00|7620.1|7592.6|7620.1|7599.8|7620.8|7599.8|7620.1|7592.6|37
1648688100000|2022-03-31 00:55:00|7619.6|7599.9|7620.5|7600.1|7620.5|7600.1|7619.6|7593.7|77
1648688400000|2022-03-31 01:00:00|7623.7|7600.2|7624.2|7599.2|7624.2|7601.7|7620.5|7598.7|15
1648688700000|2022-03-31 01:05:00|7624.3|7599.3|7619|7594|7626.1|7601.1|7618.9|7593.9|79
1648689000000|2022-03-31 01:10:00|7619.1|7594.1|7619.1|7594.1|7619.1|7594.1|7619|7594|5
1648689300000|2022-03-31 01:15:00|7618.8|7593.8|7618.6|7593.6|7620.1|7595.1|7618.1|7593.1|47
1648689600000|2022-03-31 01:20:00|7618.5|7593.5|7618.6|7593.6|7618.7|7593.7|7618.5|7593.5|22
1648689900000|2022-03-31 01:25:00|7618.4|7593.4|7617.9|7592.9|7618.4|7593.4|7617.8|7592.8|48
1648690200000|2022-03-31 01:30:00|7617.8|7592.8|7618.6|7593.6|7618.7|7593.7|7617.7|7592.7|43
1648690500000|2022-03-31 01:35:00|7618.5|7593.5|7617|7592|7618.5|7593.5|7617|7592|105
1648690800000|2022-03-31 01:40:00|7617.7|7592.7|7616.6|7591.6|7617.7|7592.7|7616.6|7591.6|45
1648691100000|2022-03-31 01:45:00|7616.7|7591.7|7615.9|7590.9|7616.8|7591.8|7615.8|7590.8|29
1648691400000|2022-03-31 01:50:00|7616.7|7591.7|7616.6|7591.6|7616.8|7591.8|7615.7|7590.7|64
1648691700000|2022-03-31 01:55:00|7616.3|7591.3|7615.7|7590.7|7616.6|7591.6|7615.7|7590.7|33
1648692000000|2022-03-31 02:00:00|7616.6|7591.6|7616.6|7591.6|7616.7|7591.7|7615.7|7590.7|45
1648692300000|2022-03-31 02:05:00|7615.8|7590.8|7616.6|7591.6|7616.7|7591.7|7615.7|7590.7|37
1648692600000|2022-03-31 02:10:00|7616.7|7591.7|7616.5|7591.5|7616.7|7591.7|7615.8|7590.8|10
1648692900000|2022-03-31 02:15:00|7616.4|7591.4|7616.4|7591.4|7616.4|7591.4|7616.4|7591.4|1
1648693200000|2022-03-31 02:20:00|7615.1|7590.1|7614.7|7589.7|7615.1|7590.1|7614.5|7589.5|12
1648693500000|2022-03-31 02:25:00|7614.8|7589.8|7614.8|7589.8|7614.8|7589.8|7614.8|7589.8|1
1648694100000|2022-03-31 02:35:00|7614.7|7589.7|7614.6|7589.6|7614.7|7589.7|7614.6|7589.6|2
1648694400000|2022-03-31 02:40:00|7614.7|7589.7|7614.8|7589.8|7614.8|7589.8|7614.6|7589.6|3
1648695300000|2022-03-31 02:55:00|7614.1|7589.1|7611.9|7586.9|7614.1|7589.1|7610.4|7585.4|61
1648695600000|2022-03-31 03:00:00|7612.1|7587.1|7614.1|7589.1|7614.4|7589.4|7611.8|7586.8|103
1648695900000|2022-03-31 03:05:00|7614|7589|7612.7|7587.7|7614|7589|7612.7|7587.7|18
1648696200000|2022-03-31 03:10:00|7612.6|7587.6|7612.1|7587.1|7612.6|7587.6|7611.8|7586.8|28
1648696500000|2022-03-31 03:15:00|7612.2|7587.2|7612.8|7587.8|7613|7588|7611.6|7586.6|41
1648696800000|2022-03-31 03:20:00|7612.9|7587.9|7613.8|7588.8|7613.9|7588.9|7612.6|7587.6|38
1648697100000|2022-03-31 03:25:00|7613.9|7588.9|7614.8|7589.8|7615.1|7590.1|7613.9|7588.9|24
1648697400000|2022-03-31 03:30:00|7614.9|7589.9|7613.9|7598.9|7619.1|7599.2|7610.2|7589.6|188
1648697700000|2022-03-31 03:35:00|7614|7599|7617.2|7602.2|7617.9|7602.9|7613.9|7598.9|136
1648698000000|2022-03-31 03:40:00|7617.1|7602.1|7617.9|7602.9|7619.4|7604.4|7617|7602|89
1648698300000|2022-03-31 03:45:00|7618|7603|7605.5|7590.5|7618.4|7603.1|7604.2|7579.8|170
1648698600000|2022-03-31 03:50:00|7605.4|7590.4|7600.5|7585.5|7609.8|7590.4|7597.2|7577.3|432
1648698900000|2022-03-31 03:55:00|7600.6|7585.6|7604.5|7589.5|7605.7|7590.7|7600.4|7585.4|203
1648699200000|2022-03-31 04:00:00|7604.4|7589.4|7600.5|7585.5|7604.9|7589.9|7600.1|7585.1|114
1648699500000|2022-03-31 04:05:00|7600.6|7585.6|7600|7585|7601.1|7586.1|7599.2|7584.2|97
1648699800000|2022-03-31 04:10:00|7600.1|7585.1|7602.2|7587.2|7602.6|7587.6|7600.1|7585.1|123
1648700100000|2022-03-31 04:15:00|7602.3|7587.3|7603.6|7588.6|7603.9|7588.9|7601.9|7586.9|92
1648700400000|2022-03-31 04:20:00|7603.7|7588.7|7605|7590|7605.5|7590.5|7603.3|7588.3|106
1648700700000|2022-03-31 04:25:00|7604.7|7589.7|7603.9|7588.9|7605.5|7590.5|7603.1|7588.1|67
1648701000000|2022-03-31 04:30:00|7604|7589|7606.7|7591.7|7606.9|7591.9|7603.9|7588.9|96
1648701300000|2022-03-31 04:35:00|7606.8|7591.8|7608.4|7593.4|7609.1|7594.1|7606.6|7591.6|89
1648701600000|2022-03-31 04:40:00|7608.3|7593.3|7602.4|7587.4|7608.9|7593.9|7602.2|7587.2|133
1648701900000|2022-03-31 04:45:00|7602.5|7587.5|7603.2|7588.2|7604.5|7589.5|7601.2|7586.2|113
1648702200000|2022-03-31 04:50:00|7603.4|7588.4|7605.1|7590.1|7605.2|7590.2|7603.4|7588.4|66
1648702500000|2022-03-31 04:55:00|7605.2|7590.2|7604|7589|7606.1|7591.1|7604|7589|83
1648702800000|2022-03-31 05:00:00|7603.6|7588.6|7605.3|7590.3|7605.5|7590.5|7603.1|7588.1|82
1648703100000|2022-03-31 05:05:00|7605.2|7590.2|7604.9|7589.9|7605.8|7590.8|7604.3|7589.3|83
1648703400000|2022-03-31 05:10:00|7605|7590|7604.1|7589.1|7605.7|7590.7|7603|7588|88
1648703700000|2022-03-31 05:15:00|7604.2|7589.2|7604.1|7589.1|7604.5|7589.5|7602.8|7587.8|83
1648704000000|2022-03-31 05:20:00|7604|7589|7603.5|7588.5|7605.2|7590.2|7603.3|7588.3|74
1648704300000|2022-03-31 05:25:00|7603.4|7588.4|7605.1|7590.1|7605.4|7590.4|7603.4|7588.4|87
1648704600000|2022-03-31 05:30:00|7605.2|7590.2|7604.8|7589.8|7605.8|7590.8|7604.8|7589.8|44
1648704900000|2022-03-31 05:35:00|7604.7|7589.7|7604.9|7589.9|7604.9|7589.9|7604.5|7589.5|27
1648705200000|2022-03-31 05:40:00|7605|7590|7604.1|7589.1|7605.2|7590.2|7603.6|7588.6|67
1648705500000|2022-03-31 05:45:00|7604.2|7589.2|7606.8|7591.8|7606.9|7591.9|7603.5|7588.5|88
1648705800000|2022-03-31 05:50:00|7606.7|7591.7|7605.2|7590.2|7606.7|7591.7|7604.4|7589.4|77
1648706100000|2022-03-31 05:55:00|7605.1|7590.1|7609|7594|7609.3|7594.3|7604.4|7589.4|143
1648706400000|2022-03-31 06:00:00|7608.9|7593.9|7612.5|7597.5|7612.5|7597.5|7606.9|7591.9|126
1648706700000|2022-03-31 06:05:00|7612.4|7597.4|7612|7597|7613.3|7598.3|7611.3|7596.3|104
1648707000000|2022-03-31 06:10:00|7611.9|7596.9|7613.9|7598.9|7613.9|7598.9|7611.3|7596.3|89
1648707300000|2022-03-31 06:15:00|7613.8|7598.8|7613.5|7598.5|7615.5|7600.5|7613.3|7598.3|143
1648707600000|2022-03-31 06:20:00|7613.6|7598.6|7612|7597|7613.7|7598.7|7611.8|7596.8|89
1648707900000|2022-03-31 06:25:00|7612.1|7597.1|7613|7598|7613|7598|7611.3|7596.3|105
1648708200000|2022-03-31 06:30:00|7612.9|7597.9|7612.4|7597.4|7613.2|7598.2|7611.9|7596.9|84
1648708500000|2022-03-31 06:35:00|7611.8|7596.8|7610.7|7595.7|7613|7598|7610.7|7595.7|86
1648708800000|2022-03-31 06:40:00|7611|7596|7611.3|7596.3|7613.2|7598.2|7610.3|7595.3|190
1648709100000|2022-03-31 06:45:00|7611.2|7596.2|7610.6|7595.6|7611.7|7596.7|7610.5|7595.5|63
1648709400000|2022-03-31 06:50:00|7610.5|7595.5|7606.4|7591.4|7610.6|7595.6|7605|7590|104
1648709700000|2022-03-31 06:55:00|7606.6|7591.6|7608.2|7593.2|7610|7595|7606.3|7591.3|132
1648710000000|2022-03-31 07:00:00|7608.3|7593.3|7605.8|7590.8|7608.3|7593.3|7605.1|7590.1|95
1648710300000|2022-03-31 07:05:00|7606|7591|7606.1|7591.1|7606.2|7591.2|7603.7|7588.7|94
1648710600000|2022-03-31 07:10:00|7606.5|7591.5|7605.4|7590.4|7607.6|7592.6|7605.4|7590.4|141
1648710900000|2022-03-31 07:15:00|7605.3|7590.3|7604.9|7589.9|7606.6|7591.6|7604.2|7589.2|107
1648711200000|2022-03-31 07:20:00|7604.8|7589.8|7603.9|7588.9|7605.1|7590.1|7603.8|7588.8|44
1648711500000|2022-03-31 07:25:00|7603.8|7588.8|7604.6|7589.6|7604.8|7589.8|7603.8|7588.8|42
1648711800000|2022-03-31 07:30:00|7604.8|7589.8|7601.2|7586.2|7604.8|7589.8|7600.9|7585.9|58
1648712100000|2022-03-31 07:35:00|7601.1|7586.1|7601|7586|7601.6|7586.6|7599.9|7584.9|69
1648712400000|2022-03-31 07:40:00|7600.9|7585.9|7600.5|7585.5|7601.8|7586.8|7600.5|7585.5|43
1648712700000|2022-03-31 07:45:00|7600.4|7585.4|7599.1|7584.1|7600.8|7585.8|7598.2|7583.2|90
1648713000000|2022-03-31 07:50:00|7599.2|7584.2|7597.7|7582.7|7599.7|7584.7|7597.5|7582.5|130
1648713300000|2022-03-31 07:55:00|7598|7583|7600|7585|7600|7585|7597.4|7582.4|154
1648713600000|2022-03-31 08:00:00|7599.9|7584.9|7601.5|7586.5|7601.5|7586.5|7599.7|7584.7|52
1648713900000|2022-03-31 08:05:00|7601.6|7586.6|7603.8|7588.8|7604.2|7589.2|7601.3|7586.3|89
1648714200000|2022-03-31 08:10:00|7603.7|7588.7|7604.2|7589.2|7604.2|7589.2|7602.9|7587.9|37
1648714500000|2022-03-31 08:15:00|7604.3|7589.3|7604.4|7589.4|7604.9|7589.9|7603.3|7588.3|31
1648714800000|2022-03-31 08:20:00|7604.6|7589.6|7599.4|7584.4|7604.6|7589.6|7599.3|7584.3|87
1648715100000|2022-03-31 08:25:00|7599.7|7584.7|7602.4|7587.4|7603.9|7588.9|7599.3|7584.3|113
1648715400000|2022-03-31 08:30:00|7602.6|7587.6|7601.5|7586.5|7602.7|7587.7|7599.7|7584.7|142
1648715700000|2022-03-31 08:35:00|7601.4|7586.4|7602.3|7587.3|7603.3|7588.3|7600.8|7585.8|79
1648716000000|2022-03-31 08:40:00|7602.2|7587.2|7603.2|7588.2|7604.5|7589.5|7601.5|7586.5|90
1648716300000|2022-03-31 08:45:00|7603.1|7588.1|7602.2|7587.2|7603.4|7588.4|7600.9|7585.9|89
1648716600000|2022-03-31 08:50:00|7602.4|7587.4|7603|7588|7603.2|7588.2|7601.6|7586.6|80
1648716900000|2022-03-31 08:55:00|7603.1|7588.1|7600.3|7585.3|7603.2|7588.2|7599.2|7584.2|91
1648717200000|2022-03-31 09:00:00|7600.4|7585.4|7601.4|7586.4|7601.7|7586.7|7600.2|7585.2|23
1648717500000|2022-03-31 09:05:00|7601.3|7586.3|7601.8|7586.8|7601.8|7586.8|7601|7586|24
1648717800000|2022-03-31 09:10:00|7601.7|7586.7|7602.1|7587.1|7602.2|7587.2|7601.3|7586.3|30
1648718100000|2022-03-31 09:15:00|7602.2|7587.2|7603.1|7588.1|7603.7|7588.7|7602|7587|87
1648718400000|2022-03-31 09:20:00|7603.2|7588.2|7604.8|7589.8|7605.6|7590.6|7603.1|7588.1|63
1648718700000|2022-03-31 09:25:00|7604.9|7589.9|7604.5|7589.5|7605.8|7590.8|7604.1|7589.1|99
1648719000000|2022-03-31 09:30:00|7604.6|7589.6|7607.4|7592.4|7607.6|7592.6|7604.5|7589.5|39
1648719300000|2022-03-31 09:35:00|7607.2|7592.2|7606.5|7591.5|7607.2|7592.2|7605.8|7590.8|63
1648719600000|2022-03-31 09:40:00|7606.4|7591.4|7606.4|7591.4|7606.5|7591.5|7606.1|7591.1|31
1648719900000|2022-03-31 09:45:00|7606.5|7591.5|7605.5|7590.5|7606.6|7591.6|7605|7590|59
1648720200000|2022-03-31 09:50:00|7605.4|7590.4|7605.5|7590.5|7606.5|7591.5|7605.3|7590.3|118
1648720500000|2022-03-31 09:55:00|7605.6|7590.6|7611.3|7596.3|7611.3|7596.3|7605.1|7590.1|202
1648720800000|2022-03-31 10:00:00|7611.1|7596.1|7607.9|7592.9|7611.1|7596.1|7606.7|7591.7|113
1648721100000|2022-03-31 10:05:00|7608|7593|7608.1|7593.1|7608.5|7593.5|7607.1|7592.1|47
1648721400000|2022-03-31 10:10:00|7608.2|7593.2|7608|7593|7608.9|7593.9|7607.4|7592.4|35
1648721700000|2022-03-31 10:15:00|7607.9|7592.9|7605.4|7590.4|7607.9|7592.9|7605|7590|63
1648722000000|2022-03-31 10:20:00|7605.5|7590.5|7603.1|7588.1|7606|7591|7602.9|7587.9|80
1648722300000|2022-03-31 10:25:00|7603.2|7588.2|7604|7589|7604|7589|7602.5|7587.5|55
1648722600000|2022-03-31 10:30:00|7604.1|7589.1|7603.9|7588.9|7604.5|7589.5|7603.7|7588.7|12
1648722900000|2022-03-31 10:35:00|7603.8|7588.8|7604.1|7589.1|7604.1|7589.1|7602.8|7587.8|32
1648723200000|2022-03-31 10:40:00|7604.2|7589.2|7604.5|7589.5|7604.8|7589.8|7604.1|7589.1|36
1648723500000|2022-03-31 10:45:00|7604.4|7589.4|7603.3|7588.3|7604.4|7589.4|7603.2|7588.2|22
1648723800000|2022-03-31 10:50:00|7603.4|7588.4|7604.1|7589.1|7604.2|7589.2|7603.3|7588.3|29
1648724100000|2022-03-31 10:55:00|7604.2|7589.2|7605.6|7590.6|7605.8|7590.8|7603.8|7588.8|49
1648724400000|2022-03-31 11:00:00|7605.5|7590.5|7602.8|7587.8|7605.6|7590.6|7602.7|7587.7|79
1648724700000|2022-03-31 11:05:00|7602.7|7587.7|7602.2|7587.2|7602.9|7587.9|7601.7|7586.7|49
1648725000000|2022-03-31 11:10:00|7602.1|7587.1|7602.4|7587.4|7602.5|7587.5|7600.8|7585.8|64
1648725300000|2022-03-31 11:15:00|7602.3|7587.3|7602.5|7587.5|7602.5|7587.5|7601.8|7586.8|40
1648725600000|2022-03-31 11:20:00|7602.3|7587.3|7605.3|7590.3|7605.9|7590.9|7602.3|7587.3|55
1648725900000|2022-03-31 11:25:00|7605.4|7590.4|7606.2|7591.2|7606.9|7591.9|7605.3|7590.3|73
1648726200000|2022-03-31 11:30:00|7606.1|7591.1|7606.1|7591.1|7606.3|7591.3|7605.9|7590.9|12
1648726500000|2022-03-31 11:35:00|7606.3|7591.3|7606.5|7591.5|7606.5|7591.5|7606.3|7591.3|2
1648726800000|2022-03-31 11:40:00|7606|7591|7607.4|7592.4|7607.4|7592.4|7606|7591|15
1648727100000|2022-03-31 11:45:00|7607.5|7592.5|7609.1|7594.1|7609.2|7594.2|7607.4|7592.4|25
1648727400000|2022-03-31 11:50:00|7609.2|7594.2|7607.5|7592.5|7609.5|7594.5|7607.4|7592.4|11
1648727700000|2022-03-31 11:55:00|7607.4|7592.4|7607.4|7592.4|7607.5|7592.5|7607.4|7592.4|3
1648728000000|2022-03-31 12:00:00|7607.3|7592.3|7609.4|7594.4|7609.4|7594.4|7606.6|7591.6|22
1648728300000|2022-03-31 12:05:00|7609.2|7594.2|7611.1|7596.1|7611.5|7596.5|7609.1|7594.1|33
1648728600000|2022-03-31 12:10:00|7611.2|7596.2|7611.1|7596.1|7611.2|7596.2|7610.9|7595.9|8
1648728900000|2022-03-31 12:15:00|7611.2|7596.2|7611|7596|7611.5|7596.5|7610.7|7595.7|15
1648729200000|2022-03-31 12:20:00|7610.9|7595.9|7611.3|7596.3|7611.3|7596.3|7610.3|7595.3|52
1648729500000|2022-03-31 12:25:00|7611.4|7596.4|7612.3|7587.3|7614.2|7596.4|7608.1|7587.3|83
1648729800000|2022-03-31 12:30:00|7612.2|7587.2|7607.8|7592.8|7613|7593.5|7604.1|7585.9|79
1648730100000|2022-03-31 12:35:00|7607.9|7592.9|7608.9|7593.9|7609|7594|7607.9|7592.9|25
1648730400000|2022-03-31 12:40:00|7609|7594|7610.4|7595.4|7611|7596|7609|7594|49
1648730700000|2022-03-31 12:45:00|7610.1|7595.1|7612|7597|7612.2|7597.2|7610.1|7595.1|55
1648731000000|2022-03-31 12:50:00|7611.9|7596.9|7613.1|7598.1|7613.2|7598.2|7611.9|7596.9|40
1648731300000|2022-03-31 12:55:00|7613|7598|7613.3|7598.3|7613.3|7598.3|7612.7|7597.7|13
1648731600000|2022-03-31 13:00:00|7614|7599|7613.6|7598.6|7615.1|7600.1|7613.6|7598.6|60
1648731900000|2022-03-31 13:05:00|7613.7|7598.7|7614.8|7599.8|7614.9|7599.9|7613.5|7598.5|36
1648732200000|2022-03-31 13:10:00|7614.9|7599.9|7618.4|7603.4|7618.7|7603.7|7614.4|7599.4|83
1648732500000|2022-03-31 13:15:00|7618.5|7603.5|7618.7|7603.7|7619.1|7604.1|7618.4|7603.4|52
1648732800000|2022-03-31 13:20:00|7619.1|7604.1|7621.1|7606.1|7622.2|7607.2|7619.1|7604.1|131
1648733100000|2022-03-31 13:25:00|7621.2|7606.2|7621.8|7606.8|7627.8|7608.2|7621|7602.1|100
1648733400000|2022-03-31 13:30:00|7621.7|7606.7|7621.4|7606.4|7623|7608|7620.3|7605.3|120
1648733700000|2022-03-31 13:35:00|7621.6|7606.6|7621.3|7606.3|7622.7|7607.7|7621.3|7606.3|45
1648734000000|2022-03-31 13:40:00|7621.4|7606.4|7621.8|7606.8|7621.9|7606.9|7620.7|7605.7|32
1648734300000|2022-03-31 13:45:00|7621.5|7606.5|7622.2|7607.2|7622.3|7607.3|7620.7|7605.7|47
1648734600000|2022-03-31 13:50:00|7622.1|7607.1|7620.9|7605.9|7622.3|7607.3|7620.9|7605.9|33
1648734900000|2022-03-31 13:55:00|7621|7606|7621.7|7606.7|7621.7|7606.7|7621|7606|15
1648735200000|2022-03-31 14:00:00|7621.6|7606.6|7622.6|7607.6|7622.8|7607.8|7621.6|7606.6|27
1648735500000|2022-03-31 14:05:00|7622.7|7607.7|7624.2|7609.2|7624.2|7609.2|7622.6|7607.6|40
1648735800000|2022-03-31 14:10:00|7624.1|7609.1|7621.3|7606.3|7624.4|7609.4|7621.1|7606.1|62
1648736100000|2022-03-31 14:15:00|7621.2|7606.2|7620.6|7605.6|7626|7606.3|7619.8|7600.6|82
1648736400000|2022-03-31 14:20:00|7620.7|7605.7|7621.7|7606.7|7621.9|7606.9|7620.6|7605.6|23
1648736700000|2022-03-31 14:25:00|7621.5|7606.5|7624.5|7609.5|7624.7|7609.7|7621.5|7606.5|42
1648737000000|2022-03-31 14:30:00|7624.4|7609.4|7624.5|7609.5|7624.9|7609.9|7624.2|7609.2|30
1648737300000|2022-03-31 14:35:00|7624.3|7609.3|7624.5|7609.5|7624.5|7609.5|7624.2|7609.2|10
1648737600000|2022-03-31 14:40:00|7624.4|7609.4|7626|7601|7627.8|7609.9|7622.8|7601|100
1648737900000|2022-03-31 14:45:00|7620.8|7605.8|7620.6|7605.6|7627.2|7607.1|7620.6|7601.3|96
1648738200000|2022-03-31 14:50:00|7620.7|7605.7|7620.6|7605.6|7625.8|7606.7|7620.3|7600.5|141
1648738500000|2022-03-31 14:55:00|7620.5|7605.5|7619.5|7604.5|7625.5|7605.8|7617.8|7600|125
1648738800000|2022-03-31 15:00:00|7619.6|7604.6|7626|7601|7627|7606.6|7618.7|7599.8|143
1648739100000|2022-03-31 15:05:00|7621.4|7606.4|7622.6|7607.6|7626.6|7607.6|7621.3|7601.2|82
1648739400000|2022-03-31 15:10:00|7627.9|7602.9|7623|7608|7628|7608.5|7622.5|7602.7|49
1648739700000|2022-03-31 15:15:00|7622.9|7607.9|7622.5|7607.5|7623.7|7608.7|7622.3|7607.3|62
1648740000000|2022-03-31 15:20:00|7622.4|7607.4|7621.1|7606.1|7622.7|7607.7|7619.9|7604.9|77
1648740300000|2022-03-31 15:25:00|7620.7|7605.7|7627.2|7602.2|7627.4|7607.1|7620.7|7601.3|88
1648740600000|2022-03-31 15:30:00|7627.3|7602.3|7627.6|7602.6|7627.6|7607.9|7621.9|7602|84
1648740900000|2022-03-31 15:35:00|7627.5|7602.5|7622.8|7607.8|7627.6|7607.9|7621.9|7602.1|79
1648741200000|2022-03-31 15:40:00|7622.5|7607.5|7621.8|7606.8|7627.1|7607.5|7621.4|7601.4|58
1648741500000|2022-03-31 15:45:00|7621.8|7606.8|7626.9|7601.9|7627.2|7607.1|7621.6|7601.9|28
1648741800000|2022-03-31 15:50:00|7626.8|7601.8|7626.9|7601.9|7627.1|7602.1|7626.7|7601.7|34
1648742100000|2022-03-31 15:55:00|7627|7602|7623.1|7608.1|7627|7608.4|7623|7601.7|46
1648742400000|2022-03-31 16:00:00|7623.2|7608.2|7621.5|7606.5|7623.2|7608.2|7621.3|7606.3|25
1648742700000|2022-03-31 16:05:00|7621.4|7606.4|7621.4|7606.4|7621.5|7606.5|7621.1|7606.1|20
1648743000000|2022-03-31 16:10:00|7621.3|7606.3|7621.6|7606.6|7621.6|7606.6|7621.1|7606.1|18
1648743300000|2022-03-31 16:15:00|7621.5|7606.5|7621.6|7606.6|7627.1|7607.7|7621.3|7601.6|53
1648743600000|2022-03-31 16:20:00|7621.7|7606.7|7622.1|7607.1|7623|7608|7621.4|7606.4|59
1648743900000|2022-03-31 16:25:00|7621.9|7606.9|7622.1|7607.1|7623.1|7608.1|7621.9|7606.9|44
1648744200000|2022-03-31 16:30:00|7622|7607|7625|7610|7627|7610.1|7621.6|7601.9|43
1648744500000|2022-03-31 16:35:00|7624.7|7609.7|7627.5|7612.5|7631.5|7612.7|7624.7|7605.9|47
1648744800000|2022-03-31 16:40:00|7627.4|7612.4|7628.3|7613.3|7633.7|7613.9|7627.3|7607.9|103
1648745100000|2022-03-31 16:45:00|7628.4|7613.4|7633.7|7608.7|7634.4|7614.4|7627.9|7606.9|262
1648745400000|2022-03-31 16:50:00|7627.8|7612.8|7630.8|7605.8|7632.9|7612.8|7625.5|7605.2|37
1648745700000|2022-03-31 16:55:00|7630.5|7605.5|7631.7|7606.7|7631.7|7611.3|7626.3|7605.5|54
1648746000000|2022-03-31 17:00:00|7631.6|7606.6|7630.3|7605.3|7631.6|7610.9|7625.5|7605.3|76
1648746300000|2022-03-31 17:05:00|7630.4|7605.4|7631.3|7606.3|7631.5|7611.4|7626.4|7605.3|44
1648746600000|2022-03-31 17:10:00|7631.2|7606.2|7631.3|7606.3|7631.5|7606.5|7631.2|7606.2|70
1648746900000|2022-03-31 17:15:00|7632|7607|7626.1|7611.1|7632|7611.1|7625.8|7606.3|6
1648747500000|2022-03-31 17:25:00|7625.7|7610.7|7625.8|7610.8|7625.9|7610.9|7625.6|7610.6|88
1648747800000|2022-03-31 17:30:00|7625.9|7610.9|7625.9|7610.9|7625.9|7610.9|7625.7|7610.7|68
1648748100000|2022-03-31 17:35:00|7626|7611|7625.7|7610.7|7626.3|7611.3|7625.7|7610.7|24
1648748400000|2022-03-31 17:40:00|7625.9|7610.9|7625.9|7610.9|7626|7611|7625.7|7610.7|11
1648748700000|2022-03-31 17:45:00|7625.8|7610.8|7625.9|7610.9|7626|7611|7625.8|7610.8|8
1648749000000|2022-03-31 17:50:00|7626|7611|7626.1|7611.1|7626.1|7611.1|7625.9|7610.9|26
1648749300000|2022-03-31 17:55:00|7626|7611|7626.2|7611.2|7626.5|7611.5|7626|7611|54
1648749600000|2022-03-31 18:00:00|7626.1|7611.1|7632.8|7607.8|7633|7613.1|7626.1|7607.8|51
1648749900000|2022-03-31 18:05:00|7632.7|7607.7|7632.8|7607.8|7632.8|7607.8|7632.7|7607.7|2
1648750200000|2022-03-31 18:10:00|7633.1|7608.1|7626.4|7611.4|7633.1|7612.4|7626.4|7606.7|9
1648750500000|2022-03-31 18:15:00|7626.5|7611.5|7633.2|7608.2|7633.4|7612.8|7626.4|7608.1|34
1648750800000|2022-03-31 18:20:00|7633.1|7608.1|7632.2|7607.2|7633.1|7612.5|7627.5|7607.1|10
1648751100000|2022-03-31 18:25:00|7632.3|7607.3|7632.3|7607.3|7632.3|7607.3|7632.3|7607.3|1
1648751400000|2022-03-31 18:30:00|7626.9|7611.9|7632.7|7607.7|7633.4|7613.5|7626.9|7607.6|39
1648751700000|2022-03-31 18:35:00|7632.6|7607.6|7632.6|7607.6|7632.7|7607.7|7632.6|7607.6|9
1648752300000|2022-03-31 18:45:00|7632.4|7607.4|7632.3|7607.3|7632.5|7607.5|7631.5|7606.5|13
1648752900000|2022-03-31 18:55:00|7631.7|7606.7|7632.3|7607.3|7632.3|7607.3|7631.7|7606.7|2
1648773000000|2022-04-01 00:30:00|7630.2|7605.2|7629.3|7604.3|7630.2|7605.2|7629.2|7604.2|9
1648773300000|2022-04-01 00:35:00|7629.8|7604.8|7629.8|7604.8|7629.8|7604.8|7629.8|7604.8|1
1648773900000|2022-04-01 00:45:00|7628.6|7603.6|7629.8|7604.8|7629.8|7604.8|7627.3|7602.3|3
1648775100000|2022-04-01 01:05:00|7629.9|7604.9|7629.8|7604.8|7630|7605|7629.8|7604.8|8
1648775400000|2022-04-01 01:10:00|7629.9|7604.9|7629.7|7604.7|7630.1|7605.1|7629.7|7604.7|12
1648775700000|2022-04-01 01:15:00|7629.9|7604.9|7629.7|7604.7|7630|7605|7629.7|7604.7|7
1648776000000|2022-04-01 01:20:00|7629.9|7604.9|7629.7|7604.7|7630|7605|7629.7|7604.7|10
1648776300000|2022-04-01 01:25:00|7629.9|7604.9|7629.8|7604.8|7630|7605|7629.8|7604.8|7
1648776600000|2022-04-01 01:30:00|7629.9|7604.9|7629.8|7604.8|7630|7605|7629.8|7604.8|7
1648776900000|2022-04-01 01:35:00|7629.9|7604.9|7629.8|7604.8|7630|7605|7629.8|7604.8|6
1648777200000|2022-04-01 01:40:00|7629.9|7604.9|7629.4|7604.4|7630|7605|7629.4|7604.4|9
1648777500000|2022-04-01 01:45:00|7629.5|7604.5|7629.6|7604.6|7629.6|7604.6|7629.5|7604.5|2
1648777800000|2022-04-01 01:50:00|7629.7|7604.7|7629.6|7604.6|7629.7|7604.7|7629.6|7604.6|2
1648778100000|2022-04-01 01:55:00|7629.7|7604.7|7629.6|7604.6|7629.7|7604.7|7629.6|7604.6|4
1648778400000|2022-04-01 02:00:00|7629.7|7604.7|7629.6|7604.6|7629.7|7604.7|7629.6|7604.6|4
1648778700000|2022-04-01 02:05:00|7629.2|7604.2|7628.8|7603.8|7629.4|7604.4|7628.6|7603.6|39
1648779000000|2022-04-01 02:10:00|7629|7604|7628.6|7603.6|7629.1|7604.1|7628.5|7603.5|10
1648779300000|2022-04-01 02:15:00|7628.5|7603.5|7628.3|7603.3|7628.9|7603.9|7628.3|7603.3|13
1648779600000|2022-04-01 02:20:00|7628.1|7603.1|7626.1|7601.1|7628.7|7603.7|7625.8|7600.8|23
1648779900000|2022-04-01 02:25:00|7625.7|7600.7|7624.8|7599.8|7625.7|7600.7|7624.6|7599.6|31
1648780200000|2022-04-01 02:30:00|7624.9|7599.9|7625.1|7600.1|7625.1|7600.1|7624.9|7599.9|3
1648781100000|2022-04-01 02:45:00|7625.2|7600.2|7625.2|7600.2|7625.2|7600.2|7625.2|7600.2|1
1648781700000|2022-04-01 02:55:00|7625.7|7600.7|7625.7|7600.7|7625.7|7600.7|7625.6|7600.6|5
1648782000000|2022-04-01 03:00:00|7625.6|7600.6|7625.7|7600.7|7625.8|7600.8|7625.6|7600.6|8
1648782300000|2022-04-01 03:05:00|7625.8|7600.8|7628.6|7603.6|7628.7|7603.7|7625.8|7600.8|54
1648782600000|2022-04-01 03:10:00|7628.7|7603.7|7628.6|7603.6|7628.7|7603.7|7628.6|7603.6|4
1648783200000|2022-04-01 03:20:00|7628.5|7603.5|7628.5|7603.5|7628.5|7603.5|7628.5|7603.5|1
1648783800000|2022-04-01 03:30:00|7628.4|7603.4|7623.4|7608.4|7629.1|7608.9|7623.3|7603.2|44
1648784100000|2022-04-01 03:35:00|7623.5|7608.5|7624|7609|7624|7609|7623.3|7608.3|14
1648784400000|2022-04-01 03:40:00|7623.9|7608.9|7623.7|7608.7|7623.9|7608.9|7623.6|7608.6|10
1648784700000|2022-04-01 03:45:00|7623.5|7608.5|7624.2|7609.2|7624.3|7609.3|7623.4|7608.4|30
1648785000000|2022-04-01 03:50:00|7624.1|7609.1|7624.3|7609.3|7624.6|7609.6|7623|7608|74
1648785300000|2022-04-01 03:55:00|7624.4|7609.4|7625.8|7610.8|7625.8|7610.8|7624.4|7609.4|29
1648785600000|2022-04-01 04:00:00|7625.7|7610.7|7625.4|7610.4|7625.7|7610.7|7624.1|7609.1|30
1648785900000|2022-04-01 04:05:00|7625.3|7610.3|7625.5|7610.5|7625.7|7610.7|7625.2|7610.2|14
1648786200000|2022-04-01 04:10:00|7624.4|7609.4|7624.1|7609.1|7624.8|7609.8|7623.8|7608.8|31
1648786500000|2022-04-01 04:15:00|7624.2|7609.2|7622.9|7607.9|7624.3|7609.3|7622.8|7607.8|32
1648786800000|2022-04-01 04:20:00|7623|7608|7622|7607|7623.4|7608.4|7621.1|7606.1|60
1648787100000|2022-04-01 04:25:00|7622.5|7607.5|7622.2|7607.2|7622.7|7607.7|7622.1|7607.1|26
1648787400000|2022-04-01 04:30:00|7622.1|7607.1|7620.2|7605.2|7622.1|7607.1|7619.1|7604.1|42
1648787700000|2022-04-01 04:35:00|7620.3|7605.3|7617.2|7602.2|7620.3|7605.3|7617.2|7602.2|55
1648788000000|2022-04-01 04:40:00|7617.3|7602.3|7618.1|7603.1|7618.3|7603.3|7617.2|7602.2|10
1648788300000|2022-04-01 04:45:00|7618|7603|7618.5|7603.5|7618.9|7603.9|7618|7603|11
1648788600000|2022-04-01 04:50:00|7618.2|7603.2|7617.8|7602.8|7618.4|7603.4|7617.5|7602.5|11
1648788900000|2022-04-01 04:55:00|7617.7|7602.7|7618.2|7603.2|7618.4|7603.4|7617.2|7602.2|18
1648789200000|2022-04-01 05:00:00|7618.3|7603.3|7617.9|7602.9|7618.3|7603.3|7616.4|7601.4|31
1648789500000|2022-04-01 05:05:00|7618.3|7603.3|7617.9|7602.9|7618.4|7603.4|7617.7|7602.7|16
1648789800000|2022-04-01 05:10:00|7618|7603|7617.1|7602.1|7618.1|7603.1|7616.8|7601.8|23
1648790100000|2022-04-01 05:15:00|7617.3|7602.3|7617.4|7602.4|7617.4|7602.4|7617.1|7602.1|3
1648790400000|2022-04-01 05:20:00|7617.7|7602.7|7618.4|7603.4|7618.8|7603.8|7616.9|7601.9|20
1648790700000|2022-04-01 05:25:00|7618.5|7603.5|7621.4|7606.4|7621.4|7606.4|7618.5|7603.5|35
1648791000000|2022-04-01 05:30:00|7621.3|7606.3|7622.6|7607.6|7624|7609|7621.1|7606.1|41
1648791300000|2022-04-01 05:35:00|7622.7|7607.7|7620|7605|7622.7|7607.7|7620|7605|31
1648791600000|2022-04-01 05:40:00|7620.1|7605.1|7622|7607|7622.2|7607.2|7619.8|7604.8|40
1648791900000|2022-04-01 05:45:00|7622.1|7607.1|7622.1|7607.1|7622.4|7607.4|7620.6|7605.6|26
1648792200000|2022-04-01 05:50:00|7622.2|7607.2|7622.5|7607.5|7622.6|7607.6|7622.1|7607.1|28
1648792500000|2022-04-01 05:55:00|7622.4|7607.4|7628.7|7603.7|7628.7|7611.4|7622|7603.2|78
1648792800000|2022-04-01 06:00:00|7628.8|7603.8|7626.4|7611.4|7628.8|7611.4|7623.1|7603.2|65
1648793100000|2022-04-01 06:05:00|7626.3|7611.3|7631.2|7616.2|7631.4|7616.4|7625.7|7610.7|83
1648793400000|2022-04-01 06:10:00|7630.8|7615.8|7630.6|7615.6|7633.6|7618.6|7630.4|7615.4|65
1648793700000|2022-04-01 06:15:00|7630.4|7615.4|7628.3|7613.3|7632.6|7616.6|7626.4|7606.6|63
1648794000000|2022-04-01 06:20:00|7628.6|7613.6|7629.2|7614.2|7629.2|7614.2|7628.2|7613.2|43
1648794300000|2022-04-01 06:25:00|7629.1|7614.1|7634.2|7619.2|7634.3|7619.3|7629.1|7614.1|72
1648794600000|2022-04-01 06:30:00|7634.3|7619.3|7635.9|7620.9|7638|7623|7634|7619|60
1648794900000|2022-04-01 06:35:00|7636.2|7621.2|7635.7|7620.7|7636.6|7621.6|7635.4|7620.4|38
1648795200000|2022-04-01 06:40:00|7636|7621|7638.3|7623.3|7638.3|7623.3|7636|7621|31
1648795500000|2022-04-01 06:45:00|7638|7623|7637.4|7622.4|7641.6|7626.6|7637.1|7622.1|96
1648795800000|2022-04-01 06:50:00|7637.3|7622.3|7635.2|7620.2|7637.3|7622.3|7635.1|7620.1|58
1648796100000|2022-04-01 06:55:00|7634.9|7619.9|7633.3|7618.3|7634.9|7619.9|7632.6|7617.6|134
1648796400000|2022-04-01 07:00:00|7633|7618|7639.1|7624.1|7639.2|7624.2|7633|7618|93
1648796700000|2022-04-01 07:05:00|7639|7624|7640.1|7625.1|7641.4|7626.4|7639|7624|69
1648797000000|2022-04-01 07:10:00|7639.9|7624.9|7641.8|7626.8|7642|7627|7639.3|7624.3|71
1648797300000|2022-04-01 07:15:00|7641.5|7626.5|7639.2|7624.2|7641.8|7626.8|7638.8|7623.8|104
1648797600000|2022-04-01 07:20:00|7639.3|7624.3|7642.2|7627.2|7642.2|7627.2|7637.6|7622.6|56
1648797900000|2022-04-01 07:25:00|7642.1|7627.1|7645.3|7630.3|7646.3|7631.3|7642|7627|118
1648798200000|2022-04-01 07:30:00|7645.6|7630.6|7643.4|7628.4|7645.6|7630.6|7642.6|7627.6|63
1648798500000|2022-04-01 07:35:00|7643.2|7628.2|7641.2|7626.2|7643.6|7628.6|7639.4|7624.4|66
1648798800000|2022-04-01 07:40:00|7641.4|7626.4|7635.2|7620.2|7641.6|7626.6|7634.4|7614.4|106
1648799100000|2022-04-01 07:45:00|7635.3|7620.3|7630.9|7615.9|7640.4|7620.4|7630.5|7613.2|91
1648799400000|2022-04-01 07:50:00|7631.1|7616.1|7628.9|7613.9|7632.1|7617.1|7627.2|7612.2|102
1648799700000|2022-04-01 07:55:00|7628.7|7613.7|7639.1|7614.1|7639.3|7619.1|7628.7|7613.7|114
1648800000000|2022-04-01 08:00:00|7639|7614|7632.9|7617.9|7639.1|7620.9|7632.9|7613.7|123
1648800300000|2022-04-01 08:05:00|7633.1|7618.1|7634.3|7619.3|7634.7|7619.7|7632.7|7617.7|68
1648800600000|2022-04-01 08:10:00|7634.2|7619.2|7632.7|7617.7|7635.1|7620.1|7632.7|7617.7|83
1648800900000|2022-04-01 08:15:00|7632.9|7617.9|7634.1|7619.1|7635.9|7620.9|7632.5|7617.5|139
1648801200000|2022-04-01 08:20:00|7634|7619|7629.7|7614.7|7634.3|7619.3|7629.7|7614.7|90
1648801500000|2022-04-01 08:25:00|7629.4|7614.4|7630.2|7615.2|7631.6|7616.6|7628.7|7613.7|57
1648801800000|2022-04-01 08:30:00|7635.1|7610.1|7629.6|7614.6|7635.1|7616.3|7629.6|7610.1|40
1648802100000|2022-04-01 08:35:00|7629.8|7614.8|7630|7615|7630|7615|7629.2|7614.2|30
1648802400000|2022-04-01 08:40:00|7629.9|7614.9|7630.2|7615.2|7631.1|7616.1|7629.9|7614.9|20
1648802700000|2022-04-01 08:45:00|7630.8|7615.8|7629.4|7614.4|7631.1|7616.1|7628|7613|62
1648803000000|2022-04-01 08:50:00|7629.3|7614.3|7630.8|7615.8|7630.8|7615.8|7629.1|7614.1|43
1648803300000|2022-04-01 08:55:00|7631|7616|7631|7616|7631.6|7616.6|7630.4|7615.4|49
1648803600000|2022-04-01 09:00:00|7631.2|7616.2|7632.6|7617.6|7633.3|7618.3|7631.1|7616.1|107
1648803900000|2022-04-01 09:05:00|7632.8|7617.8|7633.6|7618.6|7634.6|7619.6|7632.8|7617.8|58
1648804200000|2022-04-01 09:10:00|7633.7|7618.7|7634.6|7619.6|7634.6|7619.6|7633.6|7618.6|27
1648804500000|2022-04-01 09:15:00|7634.7|7619.7|7635|7620|7635.2|7620.2|7634.5|7619.5|44
1648804800000|2022-04-01 09:20:00|7634.8|7619.8|7637|7622|7637.3|7622.3|7634.6|7619.6|75
1648805100000|2022-04-01 09:25:00|7637.2|7622.2|7637.2|7622.2|7637.2|7622.2|7636.1|7621.1|26
1648805400000|2022-04-01 09:30:00|7637|7622|7632.6|7617.6|7637|7622|7630.9|7615.9|84
1648805700000|2022-04-01 09:35:00|7632.5|7617.5|7635.6|7620.6|7636|7621|7632.5|7617.5|64
1648806000000|2022-04-01 09:40:00|7635.8|7620.8|7630|7615|7635.8|7620.8|7630|7615|59
1648806300000|2022-04-01 09:45:00|7630.2|7615.2|7626.6|7611.6|7633.8|7615.2|7626|7608.6|48
1648806600000|2022-04-01 09:50:00|7626.4|7611.4|7625.1|7610.1|7627.4|7612.4|7624.9|7609.9|82
1648806900000|2022-04-01 09:55:00|7625|7610|7627.4|7612.4|7627.6|7612.6|7624.8|7609.8|57
1648807200000|2022-04-01 10:00:00|7627.2|7612.2|7629.1|7614.1|7629.8|7614.8|7627.2|7612.2|50
1648807500000|2022-04-01 10:05:00|7629|7614|7629.6|7614.6|7631|7616|7628.7|7613.7|31
1648807800000|2022-04-01 10:10:00|7629.5|7614.5|7632.4|7617.4|7632.4|7617.4|7629.5|7614.5|37
1648808100000|2022-04-01 10:15:00|7632.2|7617.2|7629.6|7614.6|7632.2|7617.2|7629.2|7614.2|23
1648808400000|2022-04-01 10:20:00|7630.6|7615.6|7630.8|7615.8|7631.6|7616.6|7630.6|7615.6|11
1648808700000|2022-04-01 10:25:00|7630.9|7615.9|7631.8|7616.8|7632.6|7617.6|7630.9|7615.9|21
1648809000000|2022-04-01 10:30:00|7632.2|7617.2|7632.4|7617.4|7632.8|7617.8|7632.2|7617.2|29
1648809300000|2022-04-01 10:35:00|7632.6|7617.6|7631.2|7616.2|7632.6|7617.6|7631|7616|22
1648809600000|2022-04-01 10:40:00|7631.4|7616.4|7631.7|7616.7|7631.9|7616.9|7631.4|7616.4|20
1648809900000|2022-04-01 10:45:00|7631.5|7616.5|7632.2|7617.2|7632.6|7617.6|7631.5|7616.5|42
1648810200000|2022-04-01 10:50:00|7632.3|7617.3|7632.4|7617.4|7633|7618|7632.2|7617.2|30
1648810500000|2022-04-01 10:55:00|7632.5|7617.5|7631.5|7616.5|7632.7|7617.7|7631.3|7616.3|76
1648810800000|2022-04-01 11:00:00|7631.2|7616.2|7631.7|7616.7|7631.9|7616.9|7631.2|7616.2|54
1648811100000|2022-04-01 11:05:00|7631.8|7616.8|7631.9|7616.9|7632.3|7617.3|7631.3|7616.3|50
1648811400000|2022-04-01 11:10:00|7632|7617|7632|7617|7632.4|7617.4|7631.7|7616.7|34
1648811700000|2022-04-01 11:15:00|7631.9|7616.9|7632.1|7617.1|7632.4|7617.4|7631.9|7616.9|60
1648812000000|2022-04-01 11:20:00|7632.2|7617.2|7631.5|7616.5|7632.2|7617.2|7631.2|7616.2|45
1648812300000|2022-04-01 11:25:00|7631.6|7616.6|7632.2|7617.2|7632.2|7617.2|7631.2|7616.2|49
1648812600000|2022-04-01 11:30:00|7631.9|7616.9|7632|7617|7632|7617|7631.9|7616.9|6
1648812900000|2022-04-01 11:35:00|7632.2|7617.2|7632.4|7617.4|7632.4|7617.4|7632.2|7617.2|2
1648813200000|2022-04-01 11:40:00|7632.3|7617.3|7632.3|7617.3|7632.3|7617.3|7632.3|7617.3|1
1648813500000|2022-04-01 11:45:00|7632.4|7617.4|7639|7614|7639|7618.7|7632.3|7613.5|20
1648813800000|2022-04-01 11:50:00|7634.5|7619.5|7632.8|7617.8|7634.5|7619.5|7632.8|7617.8|28
1648814100000|2022-04-01 11:55:00|7632.9|7617.9|7632.8|7617.8|7633|7618|7632.7|7617.7|52
1648814400000|2022-04-01 12:00:00|7632.9|7617.9|7634.3|7619.3|7634.3|7619.3|7632.8|7617.8|57
1648814700000|2022-04-01 12:05:00|7634.1|7619.1|7634.8|7619.8|7635.2|7620.2|7633.7|7618.7|68
1648815000000|2022-04-01 12:10:00|7634.7|7619.7|7632.4|7617.4|7634.7|7619.7|7632.2|7617.2|28
1648815300000|2022-04-01 12:15:00|7632.6|7617.6|7632.2|7617.2|7632.6|7617.6|7632.2|7617.2|7
1648815600000|2022-04-01 12:20:00|7637.2|7612.2|7638.4|7613.4|7638.6|7613.6|7637.2|7612.2|36
1648815900000|2022-04-01 12:25:00|7638.1|7613.1|7634.4|7609.4|7639.8|7614.8|7634.4|7609.4|74
1648816200000|2022-04-01 12:30:00|7635.1|7610.1|7638.9|7613.9|7640.4|7615.4|7634|7609|434
1648816500000|2022-04-01 12:35:00|7639.2|7614.2|7635.5|7610.5|7639.6|7614.6|7634|7609|197
1648816800000|2022-04-01 12:40:00|7635.4|7610.4|7636|7611|7636.6|7611.6|7635.2|7610.2|63
1648817100000|2022-04-01 12:45:00|7636.2|7611.2|7633.6|7608.6|7636.2|7611.2|7633.6|7608.6|78
1648817400000|2022-04-01 12:50:00|7628.6|7613.6|7628.8|7613.8|7634.4|7615|7628.6|7609|72
1648817700000|2022-04-01 12:55:00|7629.2|7614.2|7634.2|7609.2|7634.7|7616.4|7629|7608.8|115
1648818000000|2022-04-01 13:00:00|7634.1|7609.1|7636.1|7611.1|7636.3|7615.3|7630|7609.1|169
1648818300000|2022-04-01 13:05:00|7636.2|7611.2|7633.3|7608.3|7636.2|7613.6|7628.6|7608.2|61
1648818600000|2022-04-01 13:10:00|7633.4|7608.4|7633.2|7608.2|7633.4|7608.4|7633.2|7608.2|3
1648818900000|2022-04-01 13:15:00|7633.3|7608.3|7628.9|7613.9|7633.9|7613.9|7628.1|7608.1|60
1648819200000|2022-04-01 13:20:00|7629.1|7614.1|7628.7|7613.7|7634.5|7614.4|7626.5|7606.8|109
1648819500000|2022-04-01 13:25:00|7634|7609|7634.2|7609.2|7634.2|7615.3|7629.1|7609|62
1648819800000|2022-04-01 13:30:00|7634|7609|7628.5|7613.5|7634.2|7614.3|7627.8|7608.7|89
1648820100000|2022-04-01 13:35:00|7628.7|7613.7|7627.4|7612.4|7632.2|7613.7|7625.4|7606.9|135
1648820400000|2022-04-01 13:40:00|7627.6|7612.6|7635.9|7610.9|7635.9|7613.9|7626.9|7609.7|86
1648820700000|2022-04-01 13:45:00|7635.5|7610.5|7633|7608|7637.4|7617|7627.6|7607.6|59
1648821000000|2022-04-01 13:50:00|7633.1|7608.1|7627|7612|7633.6|7612.5|7626.8|7606.7|86
1648821300000|2022-04-01 13:55:00|7627.1|7612.1|7631.5|7606.5|7631.8|7612.2|7626.5|7606.1|123
1648821600000|2022-04-01 14:00:00|7631.6|7606.6|7632.5|7607.5|7632.9|7613.8|7626.5|7606.3|79
1648821900000|2022-04-01 14:05:00|7627.6|7612.6|7633.2|7608.2|7633.2|7613.5|7627.4|7607.4|108
1648822200000|2022-04-01 14:10:00|7633.1|7608.1|7629|7614|7633.5|7614|7627.3|7607.6|96
1648822500000|2022-04-01 14:15:00|7628.8|7613.8|7628.9|7613.9|7629|7614|7628.2|7613.2|62
1648822800000|2022-04-01 14:20:00|7628.8|7613.8|7633.5|7608.5|7633.7|7614.1|7628.1|7608.5|68
1648823100000|2022-04-01 14:25:00|7628.8|7613.8|7630.3|7615.3|7635.6|7616|7628.6|7609.8|60
1648823400000|2022-04-01 14:30:00|7630.1|7615.1|7639.6|7614.6|7639.8|7619.2|7629.7|7610.8|126
1648823700000|2022-04-01 14:35:00|7639.5|7614.5|7632.9|7617.9|7639.6|7619.5|7632.7|7614.5|54
1648824000000|2022-04-01 14:40:00|7632.8|7617.8|7631.7|7616.7|7632.9|7617.9|7631.7|7616.7|33
1648824300000|2022-04-01 14:45:00|7631.8|7616.8|7635.2|7610.2|7635.4|7617.7|7629.6|7609.7|112
1648824600000|2022-04-01 14:50:00|7635|7610|7629.9|7614.9|7635.2|7615.5|7629.6|7610|78
1648824900000|2022-04-01 14:55:00|7629.7|7614.7|7628.7|7613.7|7635.7|7615.7|7628.7|7609.9|92
1648825200000|2022-04-01 15:00:00|7628.9|7613.9|7628.9|7613.9|7629.1|7614.1|7628.7|7613.7|53
1648825500000|2022-04-01 15:05:00|7629.3|7614.3|7629.1|7614.1|7629.7|7614.7|7628.3|7613.3|83
1648825800000|2022-04-01 15:10:00|7628.5|7613.5|7631.5|7616.5|7631.7|7616.7|7628.5|7613.5|16
1648826100000|2022-04-01 15:15:00|7631.7|7616.7|7631.6|7616.6|7631.9|7616.9|7631.3|7616.3|35
1648826400000|2022-04-01 15:20:00|7631.5|7616.5|7631.8|7616.8|7632.1|7617.1|7631.3|7616.3|21
1648826700000|2022-04-01 15:25:00|7631.7|7616.7|7631.5|7616.5|7632.7|7617.7|7631.2|7616.2|108
1648827000000|2022-04-01 15:30:00|7631.4|7616.4|7632.5|7617.5|7637|7617.7|7630.5|7611.3|82
1648827300000|2022-04-01 15:35:00|7632.7|7617.7|7633.1|7618.1|7634.1|7619.1|7632.7|7617.7|52
1648827600000|2022-04-01 15:40:00|7633.3|7618.3|7633.1|7618.1|7633.3|7618.3|7632.6|7617.6|14
1648827900000|2022-04-01 15:45:00|7632.9|7617.9|7635.7|7620.7|7636|7621|7632.9|7617.9|74
1648828200000|2022-04-01 15:50:00|7635.9|7620.9|7638.8|7613.8|7638.8|7621.1|7633.9|7613.8|33
1648828500000|2022-04-01 15:55:00|7638.7|7613.7|7632.3|7617.3|7638.9|7619.1|7631.9|7613.6|39
1648828800000|2022-04-01 16:00:00|7632.1|7617.1|7633.3|7618.3|7633.9|7618.9|7632.1|7617.1|23
1648829100000|2022-04-01 16:05:00|7633.4|7618.4|7633|7618|7634|7619|7632.5|7617.5|17
1648829400000|2022-04-01 16:10:00|7633.1|7618.1|7632.9|7617.9|7633.2|7618.2|7632.7|7617.7|24
1648829700000|2022-04-01 16:15:00|7633|7618|7639.6|7614.6|7639.9|7620.7|7632.7|7613.8|103
1648830000000|2022-04-01 16:20:00|7639.5|7614.5|7639|7614|7639.6|7619.7|7634.1|7613.8|28
1648830300000|2022-04-01 16:25:00|7638.9|7613.9|7632.7|7617.7|7639|7619.1|7632.7|7613|24
1648830600000|2022-04-01 16:30:00|7637.8|7612.8|7638.3|7613.3|7638.4|7618.1|7633.1|7612.7|39
1648830900000|2022-04-01 16:35:00|7638.4|7613.4|7634.6|7619.6|7640|7619.8|7634.1|7613.2|58
1648831200000|2022-04-01 16:40:00|7634.7|7619.7|7634.4|7619.4|7640|7619.7|7634.3|7614.8|20
1648831500000|2022-04-01 16:45:00|7634.5|7619.5|7638.2|7613.2|7638.7|7619.6|7633.4|7613.1|111
1648831800000|2022-04-01 16:50:00|7638.3|7613.3|7634.8|7619.8|7638.3|7619.8|7634.4|7613.2|24
1648832100000|2022-04-01 16:55:00|7634.6|7619.6|7637|7612|7637.4|7619.6|7631.6|7611.6|49
1648832400000|2022-04-01 17:00:00|7637.4|7612.4|7637|7612|7637.4|7617.4|7632.2|7612|36
1648832700000|2022-04-01 17:05:00|7636.9|7611.9|7636.7|7611.7|7637|7612|7636.6|7611.6|33
1648833000000|2022-04-01 17:10:00|7636.8|7611.8|7632|7617|7637.5|7617.2|7632|7611.6|75
1648833300000|2022-04-01 17:15:00|7632.2|7617.2|7637.5|7612.5|7637.5|7617.4|7632|7612.5|53
1648833600000|2022-04-01 17:20:00|7637.7|7612.7|7632.2|7617.2|7637.7|7617.8|7632|7612.6|58
1648833900000|2022-04-01 17:25:00|7632.1|7617.1|7636.2|7611.2|7636.8|7617.2|7630.8|7610.4|69
1648834200000|2022-04-01 17:30:00|7636.3|7611.3|7635.4|7610.4|7636.7|7616.8|7630.2|7610.2|121
1648834500000|2022-04-01 17:35:00|7635.3|7610.3|7635|7610|7635.4|7615.1|7630|7609.8|74
1648834800000|2022-04-01 17:40:00|7634.9|7609.9|7629.6|7614.6|7635|7614.8|7629.6|7609.9|41
1648835100000|2022-04-01 17:45:00|7629.7|7614.7|7635.1|7610.1|7635.1|7614.9|7629.6|7610|38
1648835400000|2022-04-01 17:50:00|7635|7610|7629.8|7614.8|7635.1|7614.8|7629.8|7610|36
1648835700000|2022-04-01 17:55:00|7635|7610|7635.1|7610.1|7635.1|7610.1|7635|7610|26
1648836000000|2022-04-01 18:00:00|7635|7610|7635|7610|7635.1|7615.5|7629.8|7609.8|20
1648836300000|2022-04-01 18:05:00|7634.9|7609.9|7633.9|7608.9|7635|7615|7629.7|7608.7|35
1648836600000|2022-04-01 18:10:00|7633.8|7608.8|7632.9|7607.9|7633.9|7608.9|7632.9|7607.9|8
1648836900000|2022-04-01 18:15:00|7632.7|7607.7|7632.3|7607.3|7632.7|7607.7|7632.2|7607.2|84
1648837200000|2022-04-01 18:20:00|7632.5|7607.5|7631.8|7606.8|7632.5|7607.5|7631.5|7606.5|66
1648837500000|2022-04-01 18:25:00|7631.6|7606.6|7631.5|7606.5|7631.9|7606.9|7631.4|7606.4|173
1648837800000|2022-04-01 18:30:00|7631.6|7606.6|7631.9|7606.9|7631.9|7606.9|7631.5|7606.5|126
1648838100000|2022-04-01 18:35:00|7631.8|7606.8|7632.2|7607.2|7632.3|7607.3|7631.8|7606.8|20
1648838400000|2022-04-01 18:40:00|7632.3|7607.3|7632.2|7607.2|7632.3|7607.3|7632.2|7607.2|2
1648839000000|2022-04-01 18:50:00|7632.3|7607.3|7627.1|7612.1|7632.5|7612.9|7627.1|7607.3|13
1648839300000|2022-04-01 18:55:00|7627.2|7612.2|7632.1|7607.1|7632.3|7612.2|7626.7|7607|37
1648839600000|2022-04-01 19:00:00|7632.2|7607.2|7631.8|7606.8|7632.2|7607.2|7631.8|7606.8|26
1648839900000|2022-04-01 19:05:00|7626.8|7611.8|7632.3|7607.3|7632.4|7612|7626.7|7606.8|52
1648840200000|2022-04-01 19:10:00|7627.3|7612.3|7631.8|7606.8|7632.3|7612.4|7627.2|7606.7|63
1648840500000|2022-04-01 19:15:00|7631.9|7606.9|7632.3|7607.3|7632.4|7612.5|7626.9|7606.6|22
1648840800000|2022-04-01 19:20:00|7632.2|7607.2|7632.3|7607.3|7632.3|7607.3|7632.1|7607.1|6
1648841100000|2022-04-01 19:25:00|7632.2|7607.2|7631.9|7606.9|7632.2|7607.2|7631.9|7606.9|3
1648841400000|2022-04-01 19:30:00|7632|7607|7632|7607|7632|7607|7631.9|7606.9|3
1648841700000|2022-04-01 19:35:00|7631.9|7606.9|7627|7612|7631.9|7612|7626.9|7606.8|7
1648842000000|2022-04-01 19:40:00|7626.9|7611.9|7627|7612|7627|7612|7626.9|7611.9|2
1648842300000|2022-04-01 19:45:00|7626.9|7611.9|7626.8|7611.8|7626.9|7611.9|7626.8|7611.8|6
1648842600000|2022-04-01 19:50:00|7626.7|7611.7|7634.3|7609.3|7635.2|7612.8|7626.6|7608.5|34
1648842900000|2022-04-01 19:55:00|7634.4|7609.4|7634.4|7609.4|7634.5|7609.5|7634.3|7609.3|9
1649032200000|2022-04-04 00:30:00|7638.3|7609.3|7638.3|7609.3|7638.3|7609.3|7638.3|7609.3|1
1649033100000|2022-04-04 00:45:00|7637.5|7608.5|7637.2|7608.2|7637.6|7608.6|7635.8|7606.8|17
1649033400000|2022-04-04 00:50:00|7637.7|7608.7|7637.2|7608.2|7638.9|7609.9|7636.2|7607.2|18
1649034000000|2022-04-04 01:00:00|7635.3|7610.3|7635.3|7610.3|7635.3|7610.3|7635.3|7610.3|1
1649034300000|2022-04-04 01:05:00|7635.2|7610.2|7635|7610|7635.2|7610.2|7635|7610|2
1649036400000|2022-04-04 01:40:00|7633.1|7608.1|7633|7608|7633.5|7608.5|7632.9|7607.9|77
1649036700000|2022-04-04 01:45:00|7632.9|7607.9|7633|7608|7633|7608|7632.9|7607.9|10
1649037600000|2022-04-04 02:00:00|7632.9|7607.9|7633|7608|7633|7608|7632.9|7607.9|2
1649039100000|2022-04-04 02:25:00|7633.8|7608.8|7634.2|7609.2|7634.5|7609.5|7633.8|7608.8|52
1649039400000|2022-04-04 02:30:00|7634.3|7609.3|7634.8|7609.8|7634.8|7609.8|7634.2|7609.2|17
1649040300000|2022-04-04 02:45:00|7634.7|7609.7|7634.8|7609.8|7634.8|7609.8|7634.7|7609.7|2
1649041200000|2022-04-04 03:00:00|7634.3|7609.3|7633.6|7608.6|7634.4|7609.4|7633.4|7608.4|105
1649041500000|2022-04-04 03:05:00|7633.5|7608.5|7632.3|7607.3|7634|7609|7632.2|7607.2|59
1649041800000|2022-04-04 03:10:00|7632.5|7607.5|7632.2|7607.2|7632.5|7607.5|7632.1|7607.1|113
1649042100000|2022-04-04 03:15:00|7632.3|7607.3|7632.3|7607.3|7632.5|7607.5|7632.2|7607.2|41
1649042400000|2022-04-04 03:20:00|7632.5|7607.5|7630.7|7605.7|7633.1|7608.1|7630.5|7605.5|95
1649042700000|2022-04-04 03:25:00|7630.8|7605.8|7630.9|7605.9|7631.3|7606.3|7630.5|7605.5|53
1649043000000|2022-04-04 03:30:00|7630.7|7605.7|7626.1|7601.1|7630.7|7605.7|7623.8|7598.8|200
1649043300000|2022-04-04 03:35:00|7626.6|7601.6|7625.3|7600.3|7628.3|7607|7620.7|7600.3|102
1649043600000|2022-04-04 03:40:00|7625.2|7600.2|7616.6|7601.6|7625.9|7606.2|7616.6|7597.9|125
1649043900000|2022-04-04 03:45:00|7616.7|7601.7|7615|7600|7622.7|7603.1|7614.1|7595.1|158
1649044200000|2022-04-04 03:50:00|7615.1|7600.1|7613.2|7598.2|7620.3|7600.6|7612.6|7592.5|168
1649044500000|2022-04-04 03:55:00|7613.3|7598.3|7615.3|7600.3|7615.7|7600.7|7610.8|7595.8|99
1649044800000|2022-04-04 04:00:00|7615.5|7600.5|7618|7593|7621.2|7600.9|7614.8|7592.9|110
1649045100000|2022-04-04 04:05:00|7618.1|7593.1|7610.3|7595.3|7618.1|7597.3|7610.3|7592.5|93
1649045400000|2022-04-04 04:10:00|7610.2|7595.2|7611.8|7596.8|7611.9|7596.9|7609.7|7594.7|94
1649045700000|2022-04-04 04:15:00|7611.9|7596.9|7613.5|7598.5|7615.3|7600.3|7611.5|7596.5|60
1649046000000|2022-04-04 04:20:00|7613.7|7598.7|7611.6|7596.6|7618.8|7598.7|7611.5|7591.4|75
1649046300000|2022-04-04 04:25:00|7611.7|7596.7|7610.7|7595.7|7614.1|7599.1|7610.7|7595.7|99
1649046600000|2022-04-04 04:30:00|7610.6|7595.6|7608.5|7593.5|7612.2|7597.2|7607.9|7592.9|170
1649046900000|2022-04-04 04:35:00|7608.7|7593.7|7609.6|7594.6|7611.6|7596.6|7608.2|7593.2|132
1649047200000|2022-04-04 04:40:00|7610.1|7595.1|7610.2|7595.2|7612.8|7597.8|7610.1|7595.1|79
1649047500000|2022-04-04 04:45:00|7610.3|7595.3|7610.2|7595.2|7611.7|7596.7|7608.2|7593.2|87
1649047800000|2022-04-04 04:50:00|7609.7|7594.7|7605.4|7590.4|7610.3|7595.3|7605|7590|176
1649048100000|2022-04-04 04:55:00|7605.5|7590.5|7604.7|7589.7|7606.8|7591.8|7604.3|7589.3|91
1649048400000|2022-04-04 05:00:00|7604.6|7589.6|7604.2|7589.2|7605.1|7590.1|7602.3|7587.3|204
1649048700000|2022-04-04 05:05:00|7604.3|7589.3|7601.2|7586.2|7604.8|7589.8|7601.2|7586.2|173
1649049000000|2022-04-04 05:10:00|7601|7586|7601.5|7586.5|7601.7|7586.7|7599.1|7584.1|163
1649049300000|2022-04-04 05:15:00|7601.4|7586.4|7602.3|7587.3|7602.6|7587.6|7601.3|7586.3|71
1649049600000|2022-04-04 05:20:00|7602.2|7587.2|7600|7585|7602.5|7587.5|7600|7585|100
1649049900000|2022-04-04 05:25:00|7599.9|7584.9|7600.5|7585.5|7600.6|7585.6|7598.6|7583.6|63
1649050200000|2022-04-04 05:30:00|7600.3|7585.3|7595.3|7580.3|7600.4|7585.4|7595.2|7580.2|131
1649050500000|2022-04-04 05:35:00|7595.6|7580.6|7595.1|7580.1|7596.3|7581.3|7593.1|7578.1|195
1649050800000|2022-04-04 05:40:00|7595|7580|7593.1|7578.1|7595|7580|7592.2|7577.2|116
1649051100000|2022-04-04 05:45:00|7593|7578|7594.9|7579.9|7594.9|7579.9|7592.5|7577.5|79
1649051400000|2022-04-04 05:50:00|7595.1|7580.1|7592.6|7577.6|7595.2|7580.2|7592|7577|125
1649051700000|2022-04-04 05:55:00|7592.7|7577.7|7587|7572|7592.7|7577.7|7586.2|7567.3|331
1649052000000|2022-04-04 06:00:00|7587.3|7572.3|7583.3|7568.3|7587.3|7572.3|7583.1|7568.1|274
1649052300000|2022-04-04 06:05:00|7583.2|7568.2|7588.6|7573.6|7589|7574|7582|7567|312
1649052600000|2022-04-04 06:10:00|7589|7574|7588.2|7573.2|7589.6|7574.6|7585.8|7570.8|181
1649052900000|2022-04-04 06:15:00|7588.3|7573.3|7589.8|7574.8|7591.5|7576.5|7587.5|7572.5|125
1649053200000|2022-04-04 06:20:00|7589.9|7574.9|7587.9|7572.9|7590.3|7575.3|7587.8|7572.8|105
1649053500000|2022-04-04 06:25:00|7588|7573|7587|7572|7588.3|7573.3|7586.6|7571.6|79
1649053800000|2022-04-04 06:30:00|7587.1|7572.1|7587.7|7572.7|7588.1|7573.1|7586.7|7571.7|39
1649054100000|2022-04-04 06:35:00|7587.6|7572.6|7586.8|7571.8|7587.9|7572.9|7586.2|7571.2|68
1649054400000|2022-04-04 06:40:00|7586.9|7571.9|7586.6|7571.6|7587.3|7572.3|7586.1|7571.1|58
1649054700000|2022-04-04 06:45:00|7586.5|7571.5|7586|7571|7586.6|7571.6|7585.7|7570.7|61
1649055000000|2022-04-04 06:50:00|7586.2|7571.2|7586.6|7571.6|7586.7|7571.7|7586.2|7571.2|39
1649055300000|2022-04-04 06:55:00|7586.5|7571.5|7587.7|7572.7|7587.8|7572.8|7586.5|7571.5|48
1649055600000|2022-04-04 07:00:00|7587.5|7572.5|7587.5|7572.5|7588.1|7573.1|7586.8|7571.8|66
1649055900000|2022-04-04 07:05:00|7587.4|7572.4|7586.7|7571.7|7587.9|7572.9|7586.7|7571.7|54
1649056200000|2022-04-04 07:10:00|7586.6|7571.6|7585.9|7570.9|7586.6|7571.6|7582.7|7567.7|97
1649056500000|2022-04-04 07:15:00|7586|7571|7584.5|7569.5|7587.4|7572.4|7584.1|7569.1|105
1649056800000|2022-04-04 07:20:00|7584.6|7569.6|7580.7|7565.7|7585.2|7570.2|7580.1|7565.1|167
1649057100000|2022-04-04 07:25:00|7580.5|7565.5|7579.6|7564.6|7582.2|7567.2|7578.9|7563.9|115
1649057400000|2022-04-04 07:30:00|7579.5|7564.5|7577|7562|7579.5|7564.5|7576.7|7561.7|99
1649057700000|2022-04-04 07:35:00|7577.1|7562.1|7577.4|7562.4|7577.6|7562.6|7576|7561|76
1649058000000|2022-04-04 07:40:00|7577.7|7562.7|7581.5|7566.5|7581.7|7566.7|7577.7|7562.7|142
1649058300000|2022-04-04 07:45:00|7581.4|7566.4|7580.2|7565.2|7581.4|7566.4|7579.5|7564.5|77
1649058600000|2022-04-04 07:50:00|7580.1|7565.1|7579.5|7564.5|7580.6|7565.6|7579.4|7564.4|75
1649058900000|2022-04-04 07:55:00|7579.6|7564.6|7576|7561|7579.6|7564.6|7575.3|7560.3|107
1649059200000|2022-04-04 08:00:00|7575.9|7560.9|7576.8|7561.8|7578.5|7563.5|7573.5|7558.5|166
1649059500000|2022-04-04 08:05:00|7577.1|7562.1|7577.6|7562.6|7580.5|7565.5|7577.1|7562.1|128
1649059800000|2022-04-04 08:10:00|7577.7|7562.7|7577.5|7562.5|7578.3|7563.3|7576.2|7561.2|88
1649060100000|2022-04-04 08:15:00|7577.4|7562.4|7576.1|7561.1|7578.6|7563.6|7575.7|7560.7|105
1649060400000|2022-04-04 08:20:00|7575.9|7560.9|7575|7560|7576.5|7561.5|7575|7560|40
1649060700000|2022-04-04 08:25:00|7575.1|7560.1|7574.8|7559.8|7575.3|7560.3|7574.2|7559.2|30
1649061000000|2022-04-04 08:30:00|7574.9|7559.9|7576.7|7561.7|7576.7|7561.7|7574.8|7559.8|22
1649061300000|2022-04-04 08:35:00|7576.8|7561.8|7576.5|7561.5|7578.5|7563.5|7576.1|7561.1|55
1649061600000|2022-04-04 08:40:00|7576.6|7561.6|7578.1|7563.1|7579.8|7564.8|7576.5|7561.5|85
1649061900000|2022-04-04 08:45:00|7578.2|7563.2|7577.5|7562.5|7578.3|7563.3|7576|7561|66
1649062200000|2022-04-04 08:50:00|7577.4|7562.4|7578.7|7563.7|7580.1|7565.1|7576.9|7561.9|122
1649062500000|2022-04-04 08:55:00|7578.5|7563.5|7579.8|7564.8|7580.1|7565.1|7578.1|7563.1|119
1649062800000|2022-04-04 09:00:00|7579.7|7564.7|7580.9|7565.9|7581|7566|7579.7|7564.7|44
1649063100000|2022-04-04 09:05:00|7581|7566|7581|7566|7581.8|7566.8|7580.5|7565.5|59
1649063400000|2022-04-04 09:10:00|7580.9|7565.9|7579.3|7564.3|7580.9|7565.9|7579|7564|61
1649063700000|2022-04-04 09:15:00|7579.2|7564.2|7579.3|7564.3|7579.9|7564.9|7578.4|7563.4|47
1649064000000|2022-04-04 09:20:00|7579.4|7564.4|7578.6|7563.6|7579.4|7564.4|7578.3|7563.3|43
1649064300000|2022-04-04 09:25:00|7578.7|7563.7|7579.5|7564.5|7580.1|7565.1|7578.4|7563.4|57
1649064600000|2022-04-04 09:30:00|7579.6|7564.6|7579.8|7564.8|7580.1|7565.1|7579.2|7564.2|45
1649064900000|2022-04-04 09:35:00|7579.7|7564.7|7578.8|7563.8|7580|7565|7578.6|7563.6|48
1649065200000|2022-04-04 09:40:00|7578.9|7563.9|7582.6|7567.6|7582.6|7567.6|7578.9|7563.9|99
1649065500000|2022-04-04 09:45:00|7582.7|7567.7|7584.4|7569.4|7585.1|7570.1|7582.7|7567.7|107
1649065800000|2022-04-04 09:50:00|7584.5|7569.5|7588.8|7573.8|7590.1|7575.1|7584.1|7569.1|144
1649066100000|2022-04-04 09:55:00|7588.7|7573.7|7585.7|7570.7|7588.9|7573.9|7585.5|7570.5|112
1649066400000|2022-04-04 10:00:00|7585.8|7570.8|7586.5|7571.5|7587.5|7572.5|7585.8|7570.8|82
1649066700000|2022-04-04 10:05:00|7586.3|7571.3|7584.3|7569.3|7586.4|7571.4|7584.2|7569.2|47
1649067000000|2022-04-04 10:10:00|7584.2|7569.2|7584.1|7569.1|7584.6|7569.6|7584.1|7569.1|22
1649067300000|2022-04-04 10:15:00|7584.3|7569.3|7584|7569|7584.9|7569.9|7584|7569|25
1649067600000|2022-04-04 10:20:00|7584.1|7569.1|7584.1|7569.1|7584.5|7569.5|7584|7569|28
1649067900000|2022-04-04 10:25:00|7584|7569|7585.6|7570.6|7586|7571|7584|7569|36
1649068200000|2022-04-04 10:30:00|7585.7|7570.7|7585.6|7570.6|7586.8|7571.8|7584.9|7569.9|51
1649068500000|2022-04-04 10:35:00|7585.5|7570.5|7587.5|7572.5|7587.5|7572.5|7585.5|7570.5|61
1649068800000|2022-04-04 10:40:00|7587.1|7572.1|7588.6|7573.6|7588.8|7573.8|7587|7572|41
1649069100000|2022-04-04 10:45:00|7588.5|7573.5|7585|7570|7589.1|7574.1|7584.8|7569.8|60
1649069400000|2022-04-04 10:50:00|7585.1|7570.1|7586.1|7571.1|7586.6|7571.6|7584.7|7569.7|36
1649069700000|2022-04-04 10:55:00|7586|7571|7586.5|7571.5|7586.7|7571.7|7585.3|7570.3|31
1649070000000|2022-04-04 11:00:00|7586.4|7571.4|7584.8|7569.8|7586.5|7571.5|7584.6|7569.6|68
1649070300000|2022-04-04 11:05:00|7584.6|7569.6|7583.2|7568.2|7585.1|7570.1|7583.2|7568.2|36
1649070600000|2022-04-04 11:10:00|7583.3|7568.3|7584.6|7569.6|7585.5|7570.5|7583.2|7568.2|79
1649070900000|2022-04-04 11:15:00|7584.5|7569.5|7585.2|7570.2|7585.5|7570.5|7584.3|7569.3|81
1649071200000|2022-04-04 11:20:00|7585.1|7570.1|7585|7570|7585.7|7570.7|7584.9|7569.9|106
1649071500000|2022-04-04 11:25:00|7585.2|7570.2|7586.3|7571.3|7587.5|7572.5|7584.7|7569.7|136
1649071800000|2022-04-04 11:30:00|7586.2|7571.2|7586.1|7571.1|7586.2|7571.2|7585.7|7570.7|15
1649072100000|2022-04-04 11:35:00|7586|7571|7585.9|7570.9|7586|7571|7584.7|7569.7|10
1649072400000|2022-04-04 11:40:00|7586.4|7571.4|7585.6|7570.6|7586.7|7571.7|7585.2|7570.2|24
1649073000000|2022-04-04 11:50:00|7585.1|7570.1|7585.5|7570.5|7585.5|7570.5|7585.1|7570.1|6
1649073300000|2022-04-04 11:55:00|7585.6|7570.6|7584.9|7569.9|7586.5|7571.5|7584.8|7569.8|20
1649073600000|2022-04-04 12:00:00|7585|7570|7585.8|7570.8|7585.9|7570.9|7585|7570|30
1649073900000|2022-04-04 12:05:00|7585.9|7570.9|7586.1|7571.1|7586.6|7571.6|7585.3|7570.3|28
1649074200000|2022-04-04 12:10:00|7586.2|7571.2|7586.3|7571.3|7586.5|7571.5|7586|7571|23
1649074500000|2022-04-04 12:15:00|7586.1|7571.1|7585.1|7570.1|7586.1|7571.1|7585|7570|23
1649074800000|2022-04-04 12:20:00|7585|7570|7584.2|7569.2|7585.1|7570.1|7584.1|7569.1|27
1649075100000|2022-04-04 12:25:00|7584.3|7569.3|7584.2|7569.2|7584.4|7569.4|7584.2|7569.2|9
1649075400000|2022-04-04 12:30:00|7584.3|7569.3|7584.5|7569.5|7584.5|7569.5|7584.2|7569.2|10
1649075700000|2022-04-04 12:35:00|7584.4|7569.4|7584.5|7569.5|7584.5|7569.5|7584.4|7569.4|2
1649076000000|2022-04-04 12:40:00|7584.4|7569.4|7584.6|7569.6|7584.7|7569.7|7584.3|7569.3|20
1649076300000|2022-04-04 12:45:00|7584.7|7569.7|7584.7|7569.7|7584.9|7569.9|7584.6|7569.6|21
1649076600000|2022-04-04 12:50:00|7584.6|7569.6|7585.3|7570.3|7585.3|7570.3|7584.2|7569.2|29
1649076900000|2022-04-04 12:55:00|7585.2|7570.2|7587.3|7572.3|7587.3|7572.3|7585.1|7570.1|84
1649077200000|2022-04-04 13:00:00|7587|7572|7585.3|7570.3|7592.1|7572.3|7585.1|7565|62
1649077500000|2022-04-04 13:05:00|7585.2|7570.2|7585.1|7570.1|7590.8|7570.9|7584.9|7565.1|65
1649077800000|2022-04-04 13:10:00|7585|7570|7585.4|7570.4|7590.7|7570.6|7585|7565.1|54
1649078100000|2022-04-04 13:15:00|7590.4|7565.4|7585.2|7570.2|7591|7571|7585.2|7565.2|45
1649078400000|2022-04-04 13:20:00|7585.3|7570.3|7583.1|7568.1|7585.4|7570.4|7583.1|7568.1|43
1649078700000|2022-04-04 13:25:00|7583.2|7568.2|7589.7|7564.7|7590.4|7569.4|7583|7564.4|70
1649079000000|2022-04-04 13:30:00|7589.8|7564.8|7584.7|7569.7|7590|7571.3|7584.7|7564.7|74
1649079300000|2022-04-04 13:35:00|7584.6|7569.6|7583.2|7568.2|7584.7|7569.7|7583|7568|24
1649079600000|2022-04-04 13:40:00|7583.3|7568.3|7586.8|7561.8|7586.8|7568.3|7581|7560.5|62
1649079900000|2022-04-04 13:45:00|7586.9|7561.9|7581.9|7566.9|7587.3|7567.3|7581.4|7561.9|32
1649080200000|2022-04-04 13:50:00|7581.8|7566.8|7578.1|7563.1|7585.3|7566.8|7577.7|7559.9|121
1649080500000|2022-04-04 13:55:00|7577.8|7562.8|7582.1|7557.1|7582.3|7562.8|7576.1|7557|65
1649080800000|2022-04-04 14:00:00|7582.2|7557.2|7578.8|7563.8|7582.4|7563.8|7577.7|7557.2|60
1649081100000|2022-04-04 14:05:00|7578.7|7563.7|7575.7|7560.7|7579.4|7564.4|7575.6|7560.6|52
1649081400000|2022-04-04 14:10:00|7575.6|7560.6|7577.2|7562.2|7582.2|7562.7|7575.5|7557.2|31
1649081700000|2022-04-04 14:15:00|7577.3|7562.3|7577.2|7562.2|7578|7563|7576|7561|52
1649082000000|2022-04-04 14:20:00|7577.1|7562.1|7575.7|7560.7|7577.2|7562.2|7575.7|7560.7|21
1649082300000|2022-04-04 14:25:00|7575.8|7560.8|7575.1|7560.1|7575.8|7560.8|7574.5|7559.5|31
1649082600000|2022-04-04 14:30:00|7575.2|7560.2|7574.4|7559.4|7575.9|7560.9|7574|7559|36
1649082900000|2022-04-04 14:35:00|7574.3|7559.3|7573.2|7558.2|7574.5|7559.5|7573.2|7558.2|37
1649083200000|2022-04-04 14:40:00|7573.1|7558.1|7573.5|7558.5|7573.8|7558.8|7573.1|7558.1|12
1649083500000|2022-04-04 14:45:00|7573.6|7558.6|7573.2|7558.2|7573.7|7558.7|7573.2|7558.2|21
1649083800000|2022-04-04 14:50:00|7572.9|7557.9|7576.9|7551.9|7577.4|7558|7572.2|7551.4|75
1649084100000|2022-04-04 14:55:00|7576.8|7551.8|7571.2|7556.2|7576.9|7556.3|7569.9|7551.7|37
1649084400000|2022-04-04 15:00:00|7571.1|7556.1|7572.6|7557.6|7572.6|7557.6|7571.1|7556.1|19
1649084700000|2022-04-04 15:05:00|7572.5|7557.5|7573.1|7558.1|7573.9|7558.9|7572.5|7557.5|19
1649085000000|2022-04-04 15:10:00|7573|7558|7573.8|7558.8|7574|7559|7573|7558|24
1649085300000|2022-04-04 15:15:00|7573.7|7558.7|7574|7559|7574.1|7559.1|7573.7|7558.7|18
1649085600000|2022-04-04 15:20:00|7574.1|7559.1|7580.6|7555.6|7581.5|7560.6|7574.1|7554.7|85
1649085900000|2022-04-04 15:25:00|7580.7|7555.7|7579.9|7554.9|7580.9|7555.9|7579.8|7554.8|32
1649086200000|2022-04-04 15:30:00|7579.7|7554.7|7577|7562|7581.8|7562.1|7576.9|7554.7|25
1649086500000|2022-04-04 15:35:00|7577.1|7562.1|7582.5|7557.5|7582.6|7562.3|7577|7557|38
1649086800000|2022-04-04 15:40:00|7582.6|7557.6|7578|7563|7582.6|7563.6|7577.2|7557.1|57
1649087100000|2022-04-04 15:45:00|7578.1|7563.1|7578.3|7563.3|7583.6|7564.5|7578.1|7558.4|49
1649087400000|2022-04-04 15:50:00|7578.2|7563.2|7578.7|7563.7|7583.7|7563.8|7578.1|7558.6|38
1649087700000|2022-04-04 15:55:00|7578.6|7563.6|7583.6|7558.6|7583.7|7563.7|7578.1|7558.5|47
1649088000000|2022-04-04 16:00:00|7583.7|7558.7|7583.4|7558.4|7583.7|7563.5|7578.1|7558.3|48
1649088300000|2022-04-04 16:05:00|7583.5|7558.5|7583.6|7558.6|7583.9|7558.9|7583.4|7558.4|38
1649088600000|2022-04-04 16:10:00|7583.7|7558.7|7578.9|7563.9|7584.2|7563.9|7578.7|7558.5|58
1649088900000|2022-04-04 16:15:00|7584.2|7559.2|7583.3|7558.3|7584.3|7563.9|7578.9|7558.3|39
1649089200000|2022-04-04 16:20:00|7583.6|7558.6|7578.7|7563.7|7583.6|7563.7|7578.5|7558.3|15
1649089500000|2022-04-04 16:25:00|7578.8|7563.8|7583|7558|7583.3|7563.8|7577|7557.4|25
1649089800000|2022-04-04 16:30:00|7583.1|7558.1|7583.1|7558.1|7583.7|7558.7|7582.9|7557.9|29
1649090100000|2022-04-04 16:35:00|7583|7558|7582.8|7557.8|7583|7558|7582.7|7557.7|19
1649090400000|2022-04-04 16:40:00|7582.9|7557.9|7582.9|7557.9|7583|7558|7582.9|7557.9|5
1649090700000|2022-04-04 16:45:00|7577.9|7562.9|7578.4|7563.4|7578.5|7563.5|7577.9|7562.9|8
1649091000000|2022-04-04 16:50:00|7578.5|7563.5|7578.7|7563.7|7583.7|7563.7|7578.5|7558.6|14
1649091300000|2022-04-04 16:55:00|7578.6|7563.6|7578.2|7563.2|7578.7|7563.7|7578.2|7563.2|5
1649091600000|2022-04-04 17:00:00|7578.1|7563.1|7583.4|7558.4|7583.4|7563.4|7577.9|7558.3|14
1649091900000|2022-04-04 17:05:00|7583.3|7558.3|7583.3|7558.3|7583.4|7558.4|7583.3|7558.3|5
1649092200000|2022-04-04 17:10:00|7583.4|7558.4|7583.4|7558.4|7583.4|7558.4|7583.3|7558.3|17
1649092500000|2022-04-04 17:15:00|7583.3|7558.3|7583.3|7558.3|7583.4|7558.4|7583.3|7558.3|3
1649092800000|2022-04-04 17:20:00|7583.4|7558.4|7582.8|7557.8|7583.4|7558.4|7582.8|7557.8|5
1649093100000|2022-04-04 17:25:00|7582.7|7557.7|7582.5|7557.5|7582.8|7557.8|7582.5|7557.5|19
1649093400000|2022-04-04 17:30:00|7582.6|7557.6|7582.7|7557.7|7582.8|7557.8|7582.5|7557.5|40
1649093700000|2022-04-04 17:35:00|7582.6|7557.6|7582.6|7557.6|7582.7|7557.7|7582.5|7557.5|17
1649094000000|2022-04-04 17:40:00|7582.7|7557.7|7577.6|7562.6|7582.7|7562.8|7577.5|7557.6|29
1649094300000|2022-04-04 17:45:00|7577.7|7562.7|7582.5|7557.5|7582.6|7562.7|7577.5|7557.4|13
1649094600000|2022-04-04 17:50:00|7582.4|7557.4|7582.5|7557.5|7582.6|7557.6|7582.4|7557.4|20
1649094900000|2022-04-04 17:55:00|7582.4|7557.4|7582.3|7557.3|7582.5|7557.5|7582.1|7557.1|19
1649095200000|2022-04-04 18:00:00|7582.2|7557.2|7582.4|7557.4|7582.5|7557.5|7582.2|7557.2|13
1649095500000|2022-04-04 18:05:00|7582.3|7557.3|7582.3|7557.3|7582.4|7557.4|7582.2|7557.2|24
1649095800000|2022-04-04 18:10:00|7582.2|7557.2|7576.8|7561.8|7582.2|7562.3|7576.7|7556.9|43
1649096100000|2022-04-04 18:15:00|7576.9|7561.9|7576.7|7561.7|7576.9|7561.9|7576.5|7561.5|84
1649096400000|2022-04-04 18:20:00|7576.8|7561.8|7577.6|7562.6|7577.8|7562.8|7576.6|7561.6|40
1649096700000|2022-04-04 18:25:00|7577.5|7562.5|7577.8|7562.8|7577.8|7562.8|7577.5|7562.5|15
1649097000000|2022-04-04 18:30:00|7577.9|7562.9|7577.7|7562.7|7577.9|7562.9|7577.6|7562.6|33
1649097300000|2022-04-04 18:35:00|7577.6|7562.6|7577.8|7562.8|7577.9|7562.9|7577.5|7562.5|15
1649097600000|2022-04-04 18:40:00|7577.7|7562.7|7578.5|7563.5|7578.6|7563.6|7577.6|7562.6|44
1649097900000|2022-04-04 18:45:00|7578.7|7563.7|7578.6|7563.6|7578.9|7563.9|7578.5|7563.5|73
1649098200000|2022-04-04 18:50:00|7578.5|7563.5|7578.5|7563.5|7578.9|7563.9|7578.3|7563.3|54
1649098500000|2022-04-04 18:55:00|7578.6|7563.6|7578.5|7563.5|7578.6|7563.6|7578.3|7563.3|107
1649118600000|2022-04-05 00:30:00|7585.8|7560.8|7585.8|7560.8|7585.8|7560.8|7585.8|7560.8|1
1649120400000|2022-04-05 01:00:00|7587|7562|7589.2|7564.2|7589.2|7564.2|7587|7562|8
1649120700000|2022-04-05 01:05:00|7589.3|7564.3|7589.5|7564.5|7589.5|7564.5|7589.2|7564.2|7
1649121000000|2022-04-05 01:10:00|7589.3|7564.3|7589.3|7564.3|7589.4|7564.4|7589.3|7564.3|3
1649121300000|2022-04-05 01:15:00|7589.1|7564.1|7588.9|7563.9|7589.1|7564.1|7588.4|7563.4|7
1649121600000|2022-04-05 01:20:00|7589|7564|7589.3|7564.3|7589.3|7564.3|7589|7564|3
1649122500000|2022-04-05 01:35:00|7589|7564|7588.8|7563.8|7589.1|7564.1|7588.2|7563.2|10
1649122800000|2022-04-05 01:40:00|7589.4|7564.4|7589.3|7564.3|7589.5|7564.5|7588|7563|21
1649123100000|2022-04-05 01:45:00|7589.4|7564.4|7589.5|7564.5|7589.6|7564.6|7588.4|7563.4|17
1649123400000|2022-04-05 01:50:00|7589.4|7564.4|7590.8|7565.8|7591.6|7566.6|7589.3|7564.3|31
1649123700000|2022-04-05 01:55:00|7590.6|7565.6|7590.6|7565.6|7590.6|7565.6|7590.2|7565.2|7
1649125200000|2022-04-05 02:20:00|7589.7|7564.7|7588.7|7563.7|7590.1|7565.1|7588.2|7563.2|21
1649125500000|2022-04-05 02:25:00|7588.8|7563.8|7589|7564|7589.1|7564.1|7588.6|7563.6|12
1649125800000|2022-04-05 02:30:00|7589.9|7564.9|7588.9|7563.9|7590|7565|7588.9|7563.9|9
1649126100000|2022-04-05 02:35:00|7588.8|7563.8|7588.8|7563.8|7588.9|7563.9|7588.8|7563.8|3
1649127300000|2022-04-05 02:55:00|7589.2|7564.2|7589|7564|7589.2|7564.2|7589|7564|5
1649127600000|2022-04-05 03:00:00|7588.8|7563.8|7588|7563|7588.9|7563.9|7588|7563|16
1649127900000|2022-04-05 03:05:00|7588.3|7563.3|7588.1|7563.1|7588.3|7563.3|7587.6|7562.6|10
1649128200000|2022-04-05 03:10:00|7588|7563|7587.5|7562.5|7588.2|7563.2|7587.5|7562.5|15
1649128500000|2022-04-05 03:15:00|7587.6|7562.6|7587.5|7562.5|7587.6|7562.6|7587.5|7562.5|6
1649128800000|2022-04-05 03:20:00|7587.4|7562.4|7587.4|7562.4|7587.4|7562.4|7587.4|7562.4|1
1649129400000|2022-04-05 03:30:00|7587.7|7562.7|7582.4|7567.4|7588.9|7567.5|7581.3|7562.3|103
1649129700000|2022-04-05 03:35:00|7582.5|7567.5|7578.5|7563.5|7583.5|7568.5|7578.5|7563.5|84
1649130000000|2022-04-05 03:40:00|7578.4|7563.4|7581.3|7566.3|7581.6|7566.6|7577.7|7562.7|66
1649130300000|2022-04-05 03:45:00|7581.2|7566.2|7574.8|7559.8|7581.2|7566.2|7573.9|7558.9|132
1649130600000|2022-04-05 03:50:00|7574.7|7559.7|7575.3|7560.3|7575.3|7560.3|7571.6|7556.6|159
1649130900000|2022-04-05 03:55:00|7575.5|7560.5|7578.8|7563.8|7579.1|7564.1|7575.3|7560.3|118
1649131200000|2022-04-05 04:00:00|7578.7|7563.7|7581.8|7566.8|7582|7567|7578.7|7563.7|113
1649131500000|2022-04-05 04:05:00|7582|7567|7581.8|7566.8|7584.5|7569.5|7580.7|7565.7|227
1649131800000|2022-04-05 04:10:00|7581.6|7566.6|7584.8|7569.8|7586.3|7571.3|7581.5|7566.5|174
1649132100000|2022-04-05 04:15:00|7584.9|7569.9|7585.4|7570.4|7587.1|7572.1|7583.5|7568.5|159
1649132400000|2022-04-05 04:20:00|7585.3|7570.3|7587.4|7572.4|7587.6|7572.6|7584.6|7569.6|163
1649132700000|2022-04-05 04:25:00|7587.2|7572.2|7588|7573|7588|7573|7585.8|7570.8|85
1649133000000|2022-04-05 04:30:00|7588.1|7573.1|7582.4|7567.4|7591.5|7573.6|7581.6|7563.1|236
1649133300000|2022-04-05 04:35:00|7582.3|7567.3|7582.3|7567.3|7582.7|7567.7|7579.9|7564.9|117
1649133600000|2022-04-05 04:40:00|7582.4|7567.4|7583.4|7568.4|7583.5|7568.5|7579.9|7564.9|158
1649133900000|2022-04-05 04:45:00|7583.5|7568.5|7586.5|7571.5|7586.5|7571.5|7582.8|7567.8|262
1649134200000|2022-04-05 04:50:00|7586.3|7571.3|7586.3|7571.3|7587.9|7572.9|7585.7|7570.7|190
1649134500000|2022-04-05 04:55:00|7586|7571|7586.7|7571.7|7586.8|7571.8|7585.3|7570.3|206
1649134800000|2022-04-05 05:00:00|7586.6|7571.6|7581.4|7566.4|7586.9|7571.9|7580.7|7565.7|193
1649135100000|2022-04-05 05:05:00|7581.3|7566.3|7584.8|7569.8|7585|7570|7581.2|7566.2|80
1649135400000|2022-04-05 05:10:00|7584.7|7569.7|7583.5|7568.5|7585.1|7570.1|7582.5|7567.5|110
1649135700000|2022-04-05 05:15:00|7583.3|7568.3|7582.6|7567.6|7584.3|7569.3|7582.4|7567.4|79
1649136000000|2022-04-05 05:20:00|7582.8|7567.8|7582.3|7567.3|7582.8|7567.8|7580.9|7565.9|81
1649136300000|2022-04-05 05:25:00|7582.6|7567.6|7582|7567|7582.6|7567.6|7581.4|7566.4|76
1649136600000|2022-04-05 05:30:00|7582.1|7567.1|7582.2|7567.2|7583.4|7568.4|7582|7567|46
1649136900000|2022-04-05 05:35:00|7582|7567|7581.4|7566.4|7582|7567|7581.3|7566.3|29
1649137200000|2022-04-05 05:40:00|7581.5|7566.5|7579.3|7564.3|7581.5|7566.5|7578.1|7563.1|79
1649137500000|2022-04-05 05:45:00|7579.2|7564.2|7577.3|7562.3|7580|7565|7577.3|7562.3|101
1649137800000|2022-04-05 05:50:00|7577.2|7562.2|7576.9|7561.9|7577.3|7562.3|7574.9|7559.9|114
1649138100000|2022-04-05 05:55:00|7577|7562|7576.8|7561.8|7577.1|7562.1|7576.3|7561.3|123
1649138400000|2022-04-05 06:00:00|7576.7|7561.7|7576.3|7561.3|7577.3|7562.3|7576.1|7561.1|77
1649138700000|2022-04-05 06:05:00|7576.2|7561.2|7575.3|7560.3|7576.3|7561.3|7574.2|7559.2|114
1649139000000|2022-04-05 06:10:00|7575.2|7560.2|7574.5|7559.5|7575.3|7560.3|7573.5|7558.5|114
1649139300000|2022-04-05 06:15:00|7574.4|7559.4|7574|7559|7574.7|7559.7|7573.5|7558.5|68
1649139600000|2022-04-05 06:20:00|7574.1|7559.1|7575.3|7560.3|7575.3|7560.3|7572.6|7557.6|100
1649139900000|2022-04-05 06:25:00|7575.5|7560.5|7577.6|7562.6|7577.9|7562.9|7575.4|7560.4|127
1649140200000|2022-04-05 06:30:00|7577.5|7562.5|7579.1|7564.1|7580.1|7565.1|7577.5|7562.5|119
1649140500000|2022-04-05 06:35:00|7579.2|7564.2|7580.1|7565.1|7580.5|7565.5|7579.1|7564.1|82
1649140800000|2022-04-05 06:40:00|7580|7565|7580.4|7565.4|7580.9|7565.9|7579.5|7564.5|95
1649141100000|2022-04-05 06:45:00|7580.2|7565.2|7577.8|7562.8|7580.8|7565.8|7577.2|7562.2|180
1649141400000|2022-04-05 06:50:00|7577.9|7562.9|7579.5|7564.5|7580.2|7565.2|7577.6|7562.6|77
1649141700000|2022-04-05 06:55:00|7579.2|7564.2|7579.8|7564.8|7580.3|7565.3|7578.9|7563.9|59
1649142000000|2022-04-05 07:00:00|7579.9|7564.9|7578.3|7563.3|7579.9|7564.9|7577.2|7562.2|69
1649142300000|2022-04-05 07:05:00|7578.4|7563.4|7578.1|7563.1|7578.6|7563.6|7577.8|7562.8|51
1649142600000|2022-04-05 07:10:00|7578|7563|7577.3|7562.3|7578|7563|7576.6|7561.6|56
1649142900000|2022-04-05 07:15:00|7577.2|7562.2|7577.5|7562.5|7577.8|7562.8|7576.8|7561.8|41
1649143200000|2022-04-05 07:20:00|7577.6|7562.6|7578.2|7563.2|7578.2|7563.2|7577|7562|62
1649143500000|2022-04-05 07:25:00|7578.3|7563.3|7576|7561|7578.4|7563.4|7574.7|7559.7|92
1649143800000|2022-04-05 07:30:00|7575.9|7560.9|7575|7560|7577.2|7562.2|7574.7|7559.7|109
1649144100000|2022-04-05 07:35:00|7574.8|7559.8|7575|7560|7575.2|7560.2|7574.5|7559.5|76
1649144400000|2022-04-05 07:40:00|7574.9|7559.9|7573.5|7558.5|7574.9|7559.9|7573.5|7558.5|48
1649144700000|2022-04-05 07:45:00|7573.6|7558.6|7572.7|7557.7|7573.9|7558.9|7572.6|7557.6|42
1649145000000|2022-04-05 07:50:00|7572.8|7557.8|7571.4|7556.4|7573.1|7558.1|7571.4|7556.4|93
1649145300000|2022-04-05 07:55:00|7571.5|7556.5|7569.7|7554.7|7572.1|7557.1|7569.3|7554.3|139
1649145600000|2022-04-05 08:00:00|7569.6|7554.6|7566|7551|7570.9|7555.9|7566|7551|167
1649145900000|2022-04-05 08:05:00|7565.9|7550.9|7568.9|7553.9|7569.3|7554.3|7565.6|7550.6|90
1649146200000|2022-04-05 08:10:00|7569|7554|7568.3|7553.3|7569.9|7554.9|7568.2|7553.2|109
1649146500000|2022-04-05 08:15:00|7568.4|7553.4|7571|7556|7572.2|7557.2|7568.3|7553.3|122
1649146800000|2022-04-05 08:20:00|7570.9|7555.9|7570.3|7555.3|7570.9|7555.9|7568.8|7553.8|111
1649147100000|2022-04-05 08:25:00|7570.4|7555.4|7570.9|7555.9|7571.8|7556.8|7570.1|7555.1|105
1649147400000|2022-04-05 08:30:00|7571|7556|7573.6|7558.6|7573.7|7558.7|7570.8|7555.8|111
1649147700000|2022-04-05 08:35:00|7573.4|7558.4|7571.5|7556.5|7573.6|7558.6|7571.5|7556.5|75
1649148000000|2022-04-05 08:40:00|7571.4|7556.4|7568.4|7553.4|7571.8|7556.8|7567|7552|92
1649148300000|2022-04-05 08:45:00|7568.5|7553.5|7568.9|7553.9|7571.1|7556.1|7568.5|7553.5|137
1649148600000|2022-04-05 08:50:00|7568.7|7553.7|7570.7|7555.7|7570.7|7555.7|7568.5|7553.5|70
1649148900000|2022-04-05 08:55:00|7571.4|7556.4|7571.5|7556.5|7573.5|7558.5|7571.3|7556.3|85
1649149200000|2022-04-05 09:00:00|7571.7|7556.7|7570.2|7555.2|7572|7557|7570.2|7555.2|70
1649149500000|2022-04-05 09:05:00|7570.1|7555.1|7570.9|7555.9|7571.8|7556.8|7569.2|7554.2|116
1649149800000|2022-04-05 09:10:00|7571|7556|7569.2|7554.2|7571.1|7556.1|7568.9|7553.9|45
1649150100000|2022-04-05 09:15:00|7569.3|7554.3|7568.8|7553.8|7569.7|7554.7|7568.8|7553.8|46
1649150400000|2022-04-05 09:20:00|7568.7|7553.7|7569.2|7554.2|7570.2|7555.2|7568.5|7553.5|38
1649150700000|2022-04-05 09:25:00|7569.3|7554.3|7569.3|7554.3|7569.9|7554.9|7569.1|7554.1|71
1649151000000|2022-04-05 09:30:00|7569.2|7554.2|7568.4|7553.4|7569.3|7554.3|7567.9|7552.9|63
1649151300000|2022-04-05 09:35:00|7568.8|7553.8|7569.2|7554.2|7570.1|7555.1|7568.5|7553.5|59
1649151600000|2022-04-05 09:40:00|7569.3|7554.3|7569.6|7554.6|7569.8|7554.8|7569.3|7554.3|25
1649151900000|2022-04-05 09:45:00|7570.2|7555.2|7570.6|7555.6|7570.9|7555.9|7569.4|7554.4|83
1649152200000|2022-04-05 09:50:00|7570.4|7555.4|7571.3|7556.3|7571.3|7556.3|7569.9|7554.9|96
1649152500000|2022-04-05 09:55:00|7571|7556|7568|7553|7571.6|7556.6|7568|7553|144
1649152800000|2022-04-05 10:00:00|7568.1|7553.1|7567.2|7552.2|7569.2|7554.2|7566.7|7551.7|146
1649153100000|2022-04-05 10:05:00|7567.1|7552.1|7564.1|7549.1|7567.5|7552.5|7563.5|7548.5|140
1649153400000|2022-04-05 10:10:00|7564.6|7549.6|7564.5|7549.5|7564.8|7549.8|7563.4|7548.4|95
1649153700000|2022-04-05 10:15:00|7564|7549|7562.8|7547.8|7564.9|7549.9|7561.8|7546.8|113
1649154000000|2022-04-05 10:20:00|7562.9|7547.9|7563|7548|7563.2|7548.2|7562.6|7547.6|42
1649154300000|2022-04-05 10:25:00|7563.1|7548.1|7565|7550|7565.9|7550.9|7563.1|7548.1|65
1649154600000|2022-04-05 10:30:00|7564.9|7549.9|7565.7|7550.7|7565.9|7550.9|7564.9|7549.9|32
1649154900000|2022-04-05 10:35:00|7565.8|7550.8|7565.8|7550.8|7568.1|7553.1|7565.6|7550.6|76
1649155200000|2022-04-05 10:40:00|7565.9|7550.9|7565.7|7550.7|7566.3|7551.3|7564.9|7549.9|43
1649155500000|2022-04-05 10:45:00|7565.6|7550.6|7564.4|7549.4|7565.6|7550.6|7564.3|7549.3|42
1649155800000|2022-04-05 10:50:00|7564.3|7549.3|7562.2|7547.2|7564.4|7549.4|7561.9|7546.9|48
1649156100000|2022-04-05 10:55:00|7562.3|7547.3|7564|7549|7564|7549|7562|7547|39
1649156400000|2022-04-05 11:00:00|7563.9|7548.9|7563.7|7548.7|7563.9|7548.9|7563.7|7548.7|5
1649156700000|2022-04-05 11:05:00|7563.8|7548.8|7563.4|7548.4|7563.8|7548.8|7563.4|7548.4|7
1649157000000|2022-04-05 11:10:00|7563.5|7548.5|7563.7|7548.7|7563.8|7548.8|7563.5|7548.5|6
1649157300000|2022-04-05 11:15:00|7564.2|7549.2|7564.1|7549.1|7564.2|7549.2|7564|7549|22
1649157600000|2022-04-05 11:20:00|7564.2|7549.2|7564.3|7549.3|7564.5|7549.5|7563.9|7548.9|29
1649157900000|2022-04-05 11:25:00|7564.4|7549.4|7565.4|7550.4|7565.5|7550.5|7564.1|7549.1|20
1649158200000|2022-04-05 11:30:00|7565.8|7550.8|7565.8|7550.8|7566|7551|7565.8|7550.8|3
1649158500000|2022-04-05 11:35:00|7565.6|7550.6|7565.6|7550.6|7565.6|7550.6|7565|7550|3
1649159100000|2022-04-05 11:45:00|7565.8|7550.8|7566|7551|7566|7551|7565.8|7550.8|4
1649159400000|2022-04-05 11:50:00|7566.4|7551.4|7565.9|7550.9|7566.6|7551.6|7565.9|7550.9|33
1649159700000|2022-04-05 11:55:00|7566.1|7551.1|7565.7|7550.7|7566.3|7551.3|7565.7|7550.7|25
1649160000000|2022-04-05 12:00:00|7565.5|7550.5|7563|7548|7565.5|7550.5|7562.8|7547.8|25
1649160300000|2022-04-05 12:05:00|7563.2|7548.2|7563.2|7548.2|7563.5|7548.5|7563|7548|20
1649160600000|2022-04-05 12:10:00|7563.1|7548.1|7565|7550|7565.2|7550.2|7563|7548|31
1649160900000|2022-04-05 12:15:00|7565.4|7550.4|7565.8|7550.8|7566|7551|7565.1|7550.1|24
1649161200000|2022-04-05 12:20:00|7565.6|7550.6|7565|7550|7565.9|7550.9|7565|7550|24
1649161500000|2022-04-05 12:25:00|7565.1|7550.1|7565.7|7550.7|7565.7|7550.7|7564.9|7549.9|20
1649161800000|2022-04-05 12:30:00|7565.6|7550.6|7565.2|7550.2|7567|7552|7565.2|7550.2|55
1649162100000|2022-04-05 12:35:00|7565.4|7550.4|7565.6|7550.6|7565.9|7550.9|7565.4|7550.4|36
1649162400000|2022-04-05 12:40:00|7565.4|7550.4|7565|7550|7565.6|7550.6|7565|7550|36
1649162700000|2022-04-05 12:45:00|7565.1|7550.1|7565.2|7550.2|7565.4|7550.4|7565|7550|64
1649163000000|2022-04-05 12:50:00|7565.3|7550.3|7565.5|7550.5|7565.7|7550.7|7565.2|7550.2|17
1649163300000|2022-04-05 12:55:00|7565.3|7550.3|7565.4|7550.4|7565.7|7550.7|7565.1|7550.1|70
1649163600000|2022-04-05 13:00:00|7565.5|7550.5|7565.8|7550.8|7565.8|7550.8|7563.5|7548.5|52
1649163900000|2022-04-05 13:05:00|7565.9|7550.9|7565.1|7550.1|7565.9|7550.9|7565|7550|13
1649164200000|2022-04-05 13:10:00|7565|7550|7566.5|7551.5|7566.9|7551.9|7564.9|7549.9|19
1649164500000|2022-04-05 13:15:00|7566.6|7551.6|7566.4|7551.4|7566.6|7551.6|7566.1|7551.1|14
1649164800000|2022-04-05 13:20:00|7566.3|7551.3|7566.4|7551.4|7566.5|7551.5|7566.1|7551.1|17
1649165100000|2022-04-05 13:25:00|7566.3|7551.3|7565.5|7550.5|7566.4|7551.4|7565.2|7550.2|14
1649165400000|2022-04-05 13:30:00|7565.4|7550.4|7565.9|7550.9|7566.4|7551.4|7565.4|7550.4|29
1649165700000|2022-04-05 13:35:00|7565.8|7550.8|7564.3|7549.3|7565.9|7550.9|7563.7|7548.7|44
1649166000000|2022-04-05 13:40:00|7564.2|7549.2|7563.6|7548.6|7564.3|7549.3|7563.2|7548.2|33
1649166300000|2022-04-05 13:45:00|7563.5|7548.5|7562.2|7547.2|7563.6|7548.6|7562|7547|49
1649166600000|2022-04-05 13:50:00|7562.1|7547.1|7562.2|7547.2|7562.8|7547.8|7562.1|7547.1|52
1649166900000|2022-04-05 13:55:00|7562.1|7547.1|7562.5|7547.5|7562.8|7547.8|7562.1|7547.1|27
1649167200000|2022-04-05 14:00:00|7562.7|7547.7|7562.7|7547.7|7562.9|7547.9|7562.5|7547.5|17
1649167500000|2022-04-05 14:05:00|7562.8|7547.8|7568.8|7543.8|7570.4|7550.4|7562.7|7542.9|145
1649167800000|2022-04-05 14:10:00|7568.9|7543.9|7574|7549|7574|7552.4|7563.1|7543.8|120
1649168100000|2022-04-05 14:15:00|7574.2|7549.2|7570.1|7555.1|7576.2|7555.5|7567.7|7548.4|188
1649168400000|2022-04-05 14:20:00|7570.3|7555.3|7572.1|7557.1|7578.8|7560.1|7570|7549.9|121
1649168700000|2022-04-05 14:25:00|7571|7556|7568.7|7553.7|7571.7|7556.7|7566.9|7551.9|131
1649169000000|2022-04-05 14:30:00|7568.9|7553.9|7570.8|7555.8|7570.8|7555.8|7567.6|7552.6|54
1649169300000|2022-04-05 14:35:00|7570.7|7555.7|7569.7|7554.7|7571.1|7556.1|7569.4|7554.4|65
1649169600000|2022-04-05 14:40:00|7570.1|7555.1|7569.9|7554.9|7570.2|7555.2|7569.7|7554.7|26
1649169900000|2022-04-05 14:45:00|7570|7555|7570.2|7555.2|7570.3|7555.3|7569.7|7554.7|48
1649170200000|2022-04-05 14:50:00|7570.1|7555.1|7567.7|7552.7|7570.2|7555.2|7567.5|7552.5|97
1649170500000|2022-04-05 14:55:00|7572.1|7547.1|7567.7|7552.7|7572.6|7552.9|7566.9|7546.8|115
1649170800000|2022-04-05 15:00:00|7567.6|7552.6|7572.3|7547.3|7573.1|7552.9|7566.7|7547.3|84
1649171100000|2022-04-05 15:05:00|7567.2|7552.2|7566.9|7551.9|7572.4|7552.6|7566.8|7547.4|75
1649171400000|2022-04-05 15:10:00|7567|7552|7567.9|7552.9|7568.8|7553.8|7567|7552|44
1649171700000|2022-04-05 15:15:00|7568.2|7553.2|7568.9|7553.9|7569|7554|7567.9|7552.9|35
1649172000000|2022-04-05 15:20:00|7568.8|7553.8|7571.3|7556.3|7571.6|7556.6|7568.5|7553.5|72
1649172300000|2022-04-05 15:25:00|7571.2|7556.2|7570.9|7555.9|7575|7556.9|7569|7549.4|78
1649172600000|2022-04-05 15:30:00|7570.8|7555.8|7570.3|7555.3|7576|7556.4|7570|7550.9|44
1649172900000|2022-04-05 15:35:00|7570.4|7555.4|7570.8|7555.8|7571.2|7556.2|7570.4|7555.4|25
1649173200000|2022-04-05 15:40:00|7570.9|7555.9|7570.5|7555.5|7570.9|7555.9|7570.5|7555.5|16
1649173500000|2022-04-05 15:45:00|7570.4|7555.4|7571.9|7556.9|7572.1|7557.1|7570.3|7555.3|74
1649173800000|2022-04-05 15:50:00|7572|7557|7572.8|7557.8|7577.4|7558|7571.8|7552|58
1649174100000|2022-04-05 15:55:00|7572.7|7557.7|7574.5|7559.5|7574.6|7559.6|7572.7|7557.7|29
1649174400000|2022-04-05 16:00:00|7574.6|7559.6|7573.6|7558.6|7574.6|7559.6|7573.4|7558.4|94
1649174700000|2022-04-05 16:05:00|7573.5|7558.5|7574.6|7559.6|7574.7|7559.7|7573.5|7558.5|41
1649175000000|2022-04-05 16:10:00|7574.5|7559.5|7575.2|7560.2|7576|7561|7573.8|7558.8|55
1649175300000|2022-04-05 16:15:00|7575|7560|7574.3|7559.3|7575.2|7560.2|7573.9|7558.9|55
1649175600000|2022-04-05 16:20:00|7574.2|7559.2|7577.3|7562.3|7577.3|7562.3|7574|7559|47
1649175900000|2022-04-05 16:25:00|7577.2|7562.2|7577.6|7562.6|7577.9|7562.9|7577.2|7562.2|21
1649176200000|2022-04-05 16:30:00|7577.7|7562.7|7577.6|7562.6|7577.9|7562.9|7577|7562|46
1649176500000|2022-04-05 16:35:00|7577.7|7562.7|7577.2|7562.2|7577.8|7562.8|7576.9|7561.9|39
1649176800000|2022-04-05 16:40:00|7577.3|7562.3|7577.5|7562.5|7577.6|7562.6|7577.2|7562.2|13
1649177100000|2022-04-05 16:45:00|7577.4|7562.4|7577.5|7562.5|7577.6|7562.6|7577.4|7562.4|12
1649177400000|2022-04-05 16:50:00|7577.6|7562.6|7577.2|7562.2|7577.6|7562.6|7577.2|7562.2|58
1649177700000|2022-04-05 16:55:00|7577.3|7562.3|7577.9|7562.9|7578|7563|7577|7562|35
1649178000000|2022-04-05 17:00:00|7578|7563|7578.1|7563.1|7578.2|7563.2|7577.9|7562.9|39
1649178300000|2022-04-05 17:05:00|7578|7563|7577.1|7562.1|7578.2|7563.2|7577|7562|43
1649178600000|2022-04-05 17:10:00|7577|7562|7578.2|7563.2|7578.2|7563.2|7577|7562|31
1649178900000|2022-04-05 17:15:00|7578.1|7563.1|7578.1|7563.1|7578.2|7563.2|7578.1|7563.1|5
1649179200000|2022-04-05 17:20:00|7577.9|7562.9|7578.1|7563.1|7578.1|7563.1|7577.9|7562.9|2
1649179500000|2022-04-05 17:25:00|7578|7563|7577.4|7562.4|7578|7563|7577.3|7562.3|48
1649179800000|2022-04-05 17:30:00|7577.1|7562.1|7577.7|7562.7|7577.8|7562.8|7577.1|7562.1|16
1649180100000|2022-04-05 17:35:00|7577.6|7562.6|7577.4|7562.4|7577.6|7562.6|7577.4|7562.4|7
1649180400000|2022-04-05 17:40:00|7577.5|7562.5|7577.7|7562.7|7577.7|7562.7|7577.5|7562.5|5
1649180700000|2022-04-05 17:45:00|7577.6|7562.6|7578.1|7563.1|7582.5|7563.1|7577.4|7557.5|28
1649181000000|2022-04-05 17:50:00|7578.2|7563.2|7578.1|7563.1|7578.2|7563.2|7578.1|7563.1|6
1649181300000|2022-04-05 17:55:00|7578|7563|7578.4|7563.4|7578.5|7563.5|7577.9|7562.9|12
1649181600000|2022-04-05 18:00:00|7578.5|7563.5|7577.5|7562.5|7578.6|7563.6|7577.5|7562.5|30
1649182800000|2022-04-05 18:20:00|7577.4|7562.4|7577.5|7562.5|7577.5|7562.5|7577.4|7562.4|2
1649183100000|2022-04-05 18:25:00|7577.6|7562.6|7577.8|7562.8|7577.8|7562.8|7577.6|7562.6|2
1649183400000|2022-04-05 18:30:00|7582.9|7557.9|7582.9|7557.9|7582.9|7557.9|7582.9|7557.9|1
1649183700000|2022-04-05 18:35:00|7582.8|7557.8|7582.8|7557.8|7582.9|7557.9|7582.8|7557.8|9
1649184000000|2022-04-05 18:40:00|7582.9|7557.9|7578.8|7563.8|7583.9|7563.9|7578.8|7557.9|22
1649184300000|2022-04-05 18:45:00|7578.5|7563.5|7578.8|7563.8|7578.8|7563.8|7578.5|7563.5|11
1649184600000|2022-04-05 18:50:00|7578.7|7563.7|7581.1|7566.1|7581.1|7566.1|7578.2|7563.2|39
1649184900000|2022-04-05 18:55:00|7581.5|7566.5|7581|7566|7581.7|7566.7|7580.9|7565.9|23
1649205000000|2022-04-06 00:30:00|7576.1|7550.7|7579.4|7554.4|7579.7|7554.4|7576.1|7549.4|34
1649205600000|2022-04-06 00:40:00|7578.9|7553.9|7579|7554|7579.4|7554.4|7578.9|7553.9|3
1649205900000|2022-04-06 00:45:00|7579.4|7554.4|7579.4|7554.4|7579.4|7554.4|7579.4|7554.4|1
1649206200000|2022-04-06 00:50:00|7579.5|7554.5|7582|7557|7582|7557|7579|7554|22
1649206500000|2022-04-06 00:55:00|7582.1|7557.1|7583.2|7558.2|7583.3|7558.3|7582|7557|20
1649206800000|2022-04-06 01:00:00|7583.1|7558.1|7582.4|7557.4|7583.2|7558.2|7581.4|7556.4|42
1649207100000|2022-04-06 01:05:00|7582.5|7557.5|7582.5|7557.5|7582.7|7557.7|7582.2|7557.2|13
1649207400000|2022-04-06 01:10:00|7582.4|7557.4|7587.6|7562.6|7588.2|7563.2|7582.4|7557.4|25
1649207700000|2022-04-06 01:15:00|7587.7|7562.7|7586.6|7561.6|7587.8|7562.8|7586.4|7561.4|51
1649208000000|2022-04-06 01:20:00|7586.5|7561.5|7586.5|7561.5|7586.6|7561.6|7586.4|7561.4|5
1649208300000|2022-04-06 01:25:00|7586.6|7561.6|7587|7562|7587|7562|7586.6|7561.6|16
1649208600000|2022-04-06 01:30:00|7586.9|7561.9|7586.9|7561.9|7586.9|7561.9|7586.9|7561.9|1
1649208900000|2022-04-06 01:35:00|7587.1|7562.1|7590|7565|7590|7565|7587.1|7562.1|29
1649209200000|2022-04-06 01:40:00|7589.9|7564.9|7590.1|7565.1|7590.1|7565.1|7589.9|7564.9|9
1649209500000|2022-04-06 01:45:00|7590.3|7565.3|7590.6|7565.6|7590.6|7565.6|7590.3|7565.3|8
1649209800000|2022-04-06 01:50:00|7590.5|7565.5|7590.4|7565.4|7590.5|7565.5|7590.4|7565.4|2
1649210100000|2022-04-06 01:55:00|7590.5|7565.5|7590.4|7565.4|7590.5|7565.5|7590.4|7565.4|2
1649210400000|2022-04-06 02:00:00|7590.6|7565.6|7592.7|7567.7|7592.8|7567.8|7590.6|7565.6|14
1649210700000|2022-04-06 02:05:00|7592.8|7567.8|7592.5|7567.5|7593.3|7568.3|7592.2|7567.2|46
1649211000000|2022-04-06 02:10:00|7592.6|7567.6|7594.3|7569.3|7595.7|7570.7|7592.5|7567.5|97
1649211300000|2022-04-06 02:15:00|7594.4|7569.4|7594.4|7569.4|7594.6|7569.6|7594.3|7569.3|5
1649211600000|2022-04-06 02:20:00|7594.5|7569.5|7593.9|7568.9|7594.5|7569.5|7593.9|7568.9|15
1649211900000|2022-04-06 02:25:00|7593.8|7568.8|7593.8|7568.8|7593.8|7568.8|7593.8|7568.8|1
1649212200000|2022-04-06 02:30:00|7593.9|7568.9|7590.6|7565.6|7594.4|7569.4|7590.6|7565.6|14
1649212500000|2022-04-06 02:35:00|7590.5|7565.5|7590.8|7565.8|7591|7566|7590.5|7565.5|10
1649212800000|2022-04-06 02:40:00|7590.5|7565.5|7589.8|7564.8|7591.3|7566.3|7589.7|7564.7|12
1649213100000|2022-04-06 02:45:00|7589.5|7564.5|7586.7|7561.7|7589.5|7564.5|7586.3|7561.3|28
1649213400000|2022-04-06 02:50:00|7586.6|7561.6|7586.6|7561.6|7586.8|7561.8|7586|7561|22
1649213700000|2022-04-06 02:55:00|7586.7|7561.7|7588|7563|7588.8|7563.8|7586.2|7561.2|82
1649214000000|2022-04-06 03:00:00|7588.3|7563.3|7589.7|7564.7|7589.8|7564.8|7588.1|7563.1|20
1649214300000|2022-04-06 03:05:00|7589.9|7564.9|7590|7565|7590|7565|7589.9|7564.9|2
1649214600000|2022-04-06 03:10:00|7589.9|7564.9|7590.3|7565.3|7590.5|7565.5|7589.9|7564.9|16
1649214900000|2022-04-06 03:15:00|7590.4|7565.4|7588.5|7563.5|7590.4|7565.4|7587.9|7562.9|11
1649215200000|2022-04-06 03:20:00|7589.1|7564.1|7589|7564|7589.1|7564.1|7589|7564|6
1649215500000|2022-04-06 03:25:00|7589.1|7564.1|7588.8|7563.8|7589.2|7564.2|7588.7|7563.7|34
1649215800000|2022-04-06 03:30:00|7588.7|7563.7|7586.5|7561.5|7588.7|7563.7|7583.3|7558.3|149
1649216100000|2022-04-06 03:35:00|7586.6|7561.6|7582.1|7567.1|7587.5|7567.3|7581|7560.9|119
1649216400000|2022-04-06 03:40:00|7582|7567|7582|7567|7582.4|7567.4|7580.1|7565.1|74
1649216700000|2022-04-06 03:45:00|7581.9|7566.9|7581.8|7566.8|7582.9|7567.9|7580.2|7565.2|115
1649217000000|2022-04-06 03:50:00|7581.9|7566.9|7580.4|7565.4|7582|7567|7580.2|7565.2|132
1649217300000|2022-04-06 03:55:00|7580.3|7565.3|7578|7563|7580.5|7565.5|7577.5|7562.5|135
1649217600000|2022-04-06 04:00:00|7578.1|7563.1|7578.7|7563.7|7578.7|7563.7|7577.8|7562.8|82
1649217900000|2022-04-06 04:05:00|7578.8|7563.8|7583.9|7568.9|7584.1|7569.1|7578.7|7563.7|144
1649218200000|2022-04-06 04:10:00|7583.8|7568.8|7584.9|7569.9|7585.6|7570.6|7583.8|7568.8|75
1649218500000|2022-04-06 04:15:00|7585.1|7570.1|7583.7|7568.7|7585.2|7570.2|7583.4|7568.4|97
1649218800000|2022-04-06 04:20:00|7583.8|7568.8|7586.8|7571.8|7586.8|7571.8|7583.7|7568.7|43
1649219100000|2022-04-06 04:25:00|7586.7|7571.7|7586.5|7571.5|7586.7|7571.7|7584|7569|78
1649219400000|2022-04-06 04:30:00|7586.4|7571.4|7586.8|7571.8|7588.2|7573.2|7585.3|7570.3|106
1649219700000|2022-04-06 04:35:00|7586.9|7571.9|7585.1|7570.1|7587|7572|7584.2|7569.2|101
1649220000000|2022-04-06 04:40:00|7585.2|7570.2|7585.1|7570.1|7586.1|7571.1|7584.4|7569.4|105
1649220300000|2022-04-06 04:45:00|7585.2|7570.2|7587.6|7572.6|7587.7|7572.7|7585|7570|75
1649220600000|2022-04-06 04:50:00|7587.7|7572.7|7588.5|7573.5|7588.9|7573.9|7587|7572|88
1649220900000|2022-04-06 04:55:00|7588.6|7573.6|7589.9|7574.9|7591.7|7576.7|7588.5|7573.5|145
1649221200000|2022-04-06 05:00:00|7589.8|7574.8|7592.9|7577.9|7593.6|7578.6|7589.5|7574.5|118
1649221500000|2022-04-06 05:05:00|7593.1|7578.1|7591.4|7576.4|7593.5|7578.5|7591.3|7576.3|102
1649221800000|2022-04-06 05:10:00|7591.5|7576.5|7592.7|7577.7|7592.8|7577.8|7589.4|7574.4|89
1649222100000|2022-04-06 05:15:00|7592.4|7577.4|7592|7577|7592.8|7577.8|7591|7576|88
1649222400000|2022-04-06 05:20:00|7592.1|7577.1|7592.2|7577.2|7592.2|7577.2|7591.2|7576.2|74
1649222700000|2022-04-06 05:25:00|7592.3|7577.3|7590.8|7575.8|7592.7|7577.7|7590.6|7575.6|63
1649223000000|2022-04-06 05:30:00|7590.7|7575.7|7590.6|7575.6|7590.7|7575.7|7589.7|7574.7|73
1649223300000|2022-04-06 05:35:00|7590.7|7575.7|7591.2|7576.2|7591.4|7576.4|7590.4|7575.4|75
1649223600000|2022-04-06 05:40:00|7591.1|7576.1|7591.7|7576.7|7591.9|7576.9|7591.1|7576.1|59
1649223900000|2022-04-06 05:45:00|7591.8|7576.8|7594.1|7579.1|7594.3|7579.3|7591.6|7576.6|68
1649224200000|2022-04-06 05:50:00|7594.2|7579.2|7594.1|7579.1|7595.5|7580.5|7593.9|7578.9|89
1649224500000|2022-04-06 05:55:00|7594|7579|7598.9|7583.9|7598.9|7583.9|7593.9|7578.9|95
1649224800000|2022-04-06 06:00:00|7598.8|7583.8|7598.1|7583.1|7599|7584|7597.1|7582.1|133
1649225100000|2022-04-06 06:05:00|7598.3|7583.3|7598.6|7583.6|7600|7585|7598.2|7583.2|121
1649225400000|2022-04-06 06:10:00|7598.8|7583.8|7601.2|7586.2|7601.2|7586.2|7598.5|7583.5|117
1649225700000|2022-04-06 06:15:00|7601.1|7586.1|7598.9|7583.9|7601.4|7586.4|7598.8|7583.8|142
1649226000000|2022-04-06 06:20:00|7598.8|7583.8|7597.4|7582.4|7598.8|7583.8|7596.3|7581.3|128
1649226300000|2022-04-06 06:25:00|7597.3|7582.3|7597.4|7582.4|7597.9|7582.9|7596.5|7581.5|91
1649226600000|2022-04-06 06:30:00|7597.3|7582.3|7594|7579|7597.8|7582.8|7594|7579|87
1649226900000|2022-04-06 06:35:00|7594.1|7579.1|7594.6|7579.6|7594.7|7579.7|7593.2|7578.2|85
1649227200000|2022-04-06 06:40:00|7594.7|7579.7|7591.6|7576.6|7594.7|7579.7|7591.3|7576.3|101
1649227500000|2022-04-06 06:45:00|7591.7|7576.7|7594.1|7579.1|7594.6|7579.6|7591.5|7576.5|147
1649227800000|2022-04-06 06:50:00|7594.2|7579.2|7594.8|7579.8|7596.5|7581.5|7594.1|7579.1|126
1649228100000|2022-04-06 06:55:00|7594.7|7579.7|7593.1|7578.1|7594.7|7579.7|7593|7578|94
1649228400000|2022-04-06 07:00:00|7593|7578|7593.5|7578.5|7593.9|7578.9|7591.7|7576.7|159
1649228700000|2022-04-06 07:05:00|7593.4|7578.4|7596|7581|7596.8|7581.8|7593.4|7578.4|168
1649229000000|2022-04-06 07:10:00|7595.9|7580.9|7596|7581|7596.7|7581.7|7595.2|7580.2|97
1649229300000|2022-04-06 07:15:00|7595.9|7580.9|7594.3|7579.3|7595.9|7580.9|7594|7579|134
1649229600000|2022-04-06 07:20:00|7594.2|7579.2|7594.9|7579.9|7595.4|7580.4|7594|7579|79
1649229900000|2022-04-06 07:25:00|7595|7580|7594.6|7579.6|7595.5|7580.5|7594.1|7579.1|86
1649230200000|2022-04-06 07:30:00|7594.5|7579.5|7597.1|7582.1|7597.5|7582.5|7594|7579|84
1649230500000|2022-04-06 07:35:00|7597.2|7582.2|7598.8|7583.8|7599.2|7584.2|7596.6|7581.6|186
1649230800000|2022-04-06 07:40:00|7598.9|7583.9|7596.9|7581.9|7598.9|7583.9|7596.7|7581.7|116
1649231100000|2022-04-06 07:45:00|7597|7582|7599.4|7584.4|7599.5|7584.5|7595.9|7580.9|148
1649231400000|2022-04-06 07:50:00|7599.3|7584.3|7597.3|7582.3|7599.5|7584.5|7596.5|7581.5|92
1649231700000|2022-04-06 07:55:00|7597.4|7582.4|7597.3|7582.3|7600.6|7585.6|7597.2|7582.2|86
1649232000000|2022-04-06 08:00:00|7597.4|7582.4|7596|7581|7598.3|7583.3|7595.5|7580.5|110
1649232300000|2022-04-06 08:05:00|7596.2|7581.2|7596.1|7581.1|7597.1|7582.1|7596|7581|69
1649232600000|2022-04-06 08:10:00|7596.3|7581.3|7595.7|7580.7|7596.6|7581.6|7595|7580|51
1649232900000|2022-04-06 08:15:00|7595.6|7580.6|7596.6|7581.6|7596.7|7581.7|7594.4|7579.4|76
1649233200000|2022-04-06 08:20:00|7596.7|7581.7|7596.6|7581.6|7598|7583|7595.5|7580.5|122
1649233500000|2022-04-06 08:25:00|7596.7|7581.7|7594|7579|7596.7|7581.7|7593.8|7578.8|131
1649233800000|2022-04-06 08:30:00|7594.4|7579.4|7596.1|7581.1|7596.6|7581.6|7594.4|7579.4|105
1649234100000|2022-04-06 08:35:00|7596|7581|7595.4|7580.4|7596.5|7581.5|7594.8|7579.8|83
1649234400000|2022-04-06 08:40:00|7595.3|7580.3|7594.5|7579.5|7595.4|7580.4|7593.8|7578.8|73
1649234700000|2022-04-06 08:45:00|7594.6|7579.6|7593.6|7578.6|7594.6|7579.6|7593|7578|42
1649235000000|2022-04-06 08:50:00|7593.8|7578.8|7596.3|7581.3|7596.3|7581.3|7593.3|7578.3|41
1649235300000|2022-04-06 08:55:00|7596.4|7581.4|7597.2|7582.2|7597.3|7582.3|7596.1|7581.1|39
1649235600000|2022-04-06 09:00:00|7597.3|7582.3|7598.4|7583.4|7599.4|7584.4|7597.1|7582.1|105
1649235900000|2022-04-06 09:05:00|7598.3|7583.3|7599.6|7584.6|7599.6|7584.6|7597.9|7582.9|54
1649236200000|2022-04-06 09:10:00|7599.4|7584.4|7601.5|7586.5|7601.9|7586.9|7599.1|7584.1|101
1649236500000|2022-04-06 09:15:00|7601.7|7586.7|7604.9|7589.9|7605.1|7590.1|7601.7|7586.7|198
1649236800000|2022-04-06 09:20:00|7605|7590|7607.3|7592.3|7608.2|7593.2|7604.9|7589.9|126
1649237100000|2022-04-06 09:25:00|7607|7592|7610|7595|7610.1|7595.1|7606.4|7591.4|188
1649237400000|2022-04-06 09:30:00|7610.1|7595.1|7609.1|7594.1|7610.6|7595.6|7608.8|7593.8|177
1649237700000|2022-04-06 09:35:00|7609.2|7594.2|7611.3|7596.3|7611.6|7596.6|7608.9|7593.9|75
1649238000000|2022-04-06 09:40:00|7611.4|7596.4|7610.9|7595.9|7611.8|7596.8|7609.6|7594.6|80
1649238300000|2022-04-06 09:45:00|7611|7596|7610.8|7595.8|7612|7597|7610.5|7595.5|86
1649238600000|2022-04-06 09:50:00|7610.7|7595.7|7610|7595|7612|7597|7609.9|7594.9|96
1649238900000|2022-04-06 09:55:00|7610.1|7595.1|7610.3|7595.3|7610.8|7595.8|7608.7|7593.7|150
1649239200000|2022-04-06 10:00:00|7610.1|7595.1|7611|7596|7611.6|7596.6|7609.3|7594.3|98
1649239500000|2022-04-06 10:05:00|7611.2|7596.2|7613.8|7598.8|7613.8|7598.8|7610.8|7595.8|104
1649239800000|2022-04-06 10:10:00|7613.6|7598.6|7613.8|7598.8|7614.5|7599.5|7613.1|7598.1|124
1649240100000|2022-04-06 10:15:00|7614.1|7599.1|7614.3|7599.3|7614.4|7599.4|7613.6|7598.6|36
1649240400000|2022-04-06 10:20:00|7614.1|7599.1|7613.3|7598.3|7614.3|7599.3|7613.2|7598.2|38
1649240700000|2022-04-06 10:25:00|7613.6|7598.6|7613.2|7598.2|7614.3|7599.3|7612.9|7597.9|71
1649241000000|2022-04-06 10:30:00|7613.1|7598.1|7614.8|7599.8|7615.3|7600.3|7613|7598|73
1649241300000|2022-04-06 10:35:00|7614.4|7599.4|7612.1|7597.1|7614.4|7599.4|7612.1|7597.1|60
1649241600000|2022-04-06 10:40:00|7612.2|7597.2|7611.9|7596.9|7612.6|7597.6|7611.8|7596.8|45
1649241900000|2022-04-06 10:45:00|7612|7597|7611.5|7596.5|7612.1|7597.1|7610.8|7595.8|76
1649242200000|2022-04-06 10:50:00|7611.4|7596.4|7613.3|7598.3|7614|7599|7611.4|7596.4|95
1649242500000|2022-04-06 10:55:00|7613.4|7598.4|7612.5|7597.5|7613.8|7598.8|7612.3|7597.3|31
1649242800000|2022-04-06 11:00:00|7612.4|7597.4|7612.5|7597.5|7612.6|7597.6|7612.4|7597.4|30
1649243100000|2022-04-06 11:05:00|7612.6|7597.6|7615.8|7600.8|7616|7601|7612.5|7597.5|54
1649243400000|2022-04-06 11:10:00|7615.9|7600.9|7617.5|7602.5|7617.9|7602.9|7615.9|7600.9|82
1649243700000|2022-04-06 11:15:00|7617.1|7602.1|7617.9|7602.9|7619.1|7604.1|7617|7602|116
1649244000000|2022-04-06 11:20:00|7618.7|7603.7|7617.6|7602.6|7619.2|7604.2|7617.4|7602.4|135
1649244300000|2022-04-06 11:25:00|7617.5|7602.5|7619.9|7604.9|7619.9|7604.9|7617.4|7602.4|83
1649244600000|2022-04-06 11:30:00|7620|7605|7623.5|7598.5|7623.5|7605|7619.3|7597.7|21
1649244900000|2022-04-06 11:35:00|7623.3|7598.3|7618.9|7603.9|7624.4|7604.1|7618.6|7597.3|23
1649245200000|2022-04-06 11:40:00|7618.7|7603.7|7618.8|7603.8|7618.8|7603.8|7618.5|7603.5|5
1649245500000|2022-04-06 11:45:00|7618.7|7603.7|7619.2|7604.2|7619.3|7604.3|7618.2|7603.2|10
1649245800000|2022-04-06 11:50:00|7619.3|7604.3|7618.8|7603.8|7619.8|7604.8|7618.3|7603.3|40
1649246100000|2022-04-06 11:55:00|7618.6|7603.6|7618.8|7603.8|7619|7604|7618.5|7603.5|9
1649246400000|2022-04-06 12:00:00|7618.9|7603.9|7618.7|7603.7|7618.9|7603.9|7618.5|7603.5|81
1649246700000|2022-04-06 12:05:00|7618.6|7603.6|7617.6|7602.6|7618.7|7603.7|7617.2|7602.2|51
1649247000000|2022-04-06 12:10:00|7618|7603|7618.8|7603.8|7618.8|7603.8|7616.8|7601.8|91
1649247300000|2022-04-06 12:15:00|7619|7604|7620|7605|7620.1|7605.1|7618.2|7603.2|67
1649247600000|2022-04-06 12:20:00|7620.2|7605.2|7618.8|7603.8|7620.3|7605.3|7618.6|7603.6|143
1649247900000|2022-04-06 12:25:00|7618.6|7603.6|7616.5|7601.5|7618.8|7603.8|7615.1|7600.1|214
1649248200000|2022-04-06 12:30:00|7616.2|7601.2|7616.7|7601.7|7617.7|7602.7|7616.1|7601.1|344
1649248500000|2022-04-06 12:35:00|7616.4|7601.4|7616.8|7601.8|7617.9|7602.9|7616|7601|101
1649248800000|2022-04-06 12:40:00|7616.6|7601.6|7617.1|7602.1|7618.1|7603.1|7615.3|7600.3|99
1649249100000|2022-04-06 12:45:00|7616.9|7601.9|7617.7|7602.7|7618|7603|7616.7|7601.7|89
1649249400000|2022-04-06 12:50:00|7617.6|7602.6|7616.2|7601.2|7617.9|7602.9|7616.2|7601.2|74
1649249700000|2022-04-06 12:55:00|7616|7601|7614.4|7599.4|7616|7601|7613.8|7598.8|102
1649250000000|2022-04-06 13:00:00|7614.6|7599.6|7617.2|7592.2|7619.7|7599.8|7611.5|7591.1|157
1649250300000|2022-04-06 13:05:00|7617|7592|7614.3|7599.3|7618.4|7600.6|7612.4|7591.8|90
1649250600000|2022-04-06 13:10:00|7614.2|7599.2|7615.3|7600.3|7620.5|7600.9|7614.1|7595|105
1649250900000|2022-04-06 13:15:00|7615.4|7600.4|7616.2|7601.2|7620.9|7601.2|7614.6|7594.4|119
1649251200000|2022-04-06 13:20:00|7616|7601|7621.2|7596.2|7621.4|7601.8|7615.8|7595.8|79
1649251500000|2022-04-06 13:25:00|7621.4|7596.4|7616.3|7601.3|7621.7|7601.7|7615.3|7596.3|69
1649251800000|2022-04-06 13:30:00|7616.2|7601.2|7615.9|7600.9|7616.2|7601.2|7615.4|7600.4|140
1649252100000|2022-04-06 13:35:00|7615.7|7600.7|7616.2|7601.2|7617.1|7602.1|7615.6|7600.6|103
1649252400000|2022-04-06 13:40:00|7616.4|7601.4|7616.9|7601.9|7617.2|7602.2|7615.6|7600.6|41
1649252700000|2022-04-06 13:45:00|7616.8|7601.8|7616.7|7601.7|7617.3|7602.3|7616.7|7601.7|33
1649253000000|2022-04-06 13:50:00|7616.6|7601.6|7616.7|7601.7|7616.8|7601.8|7616.3|7601.3|28
1649253300000|2022-04-06 13:55:00|7616.6|7601.6|7616.2|7601.2|7616.6|7601.6|7615.6|7600.6|37
1649253600000|2022-04-06 14:00:00|7616.3|7601.3|7637.2|7612.2|7638.6|7613.6|7616.2|7600.4|197
1649253900000|2022-04-06 14:05:00|7638.2|7613.2|7642.3|7617.3|7645.6|7620.6|7637|7612|123
1649254200000|2022-04-06 14:10:00|7642.2|7617.2|7639.2|7614.2|7642.2|7617.2|7639|7614|79
1649254500000|2022-04-06 14:15:00|7639.1|7614.1|7635.3|7610.3|7639.2|7614.2|7634.9|7609.9|101
1649254800000|2022-04-06 14:20:00|7635.2|7610.2|7636.8|7611.8|7637.9|7612.9|7633.9|7608.9|95
1649255100000|2022-04-06 14:25:00|7637|7612|7633.4|7608.4|7637|7616.7|7628.5|7608|51
1649255400000|2022-04-06 14:30:00|7633.2|7608.2|7630.1|7615.1|7635.7|7615.2|7629.7|7607|177
1649255700000|2022-04-06 14:35:00|7629.9|7614.9|7634|7609|7634.9|7614.9|7628.4|7608.4|90
1649256000000|2022-04-06 14:40:00|7633.9|7608.9|7633.2|7608.2|7634|7613.5|7627.9|7607.8|157
1649256300000|2022-04-06 14:45:00|7633.6|7608.6|7629|7614|7633.6|7615|7628.3|7608.3|109
1649256600000|2022-04-06 14:50:00|7629.1|7614.1|7636|7611|7637|7616.7|7629.1|7610.7|95
1649256900000|2022-04-06 14:55:00|7635.8|7610.8|7636.5|7611.5|7636.5|7617.3|7630.3|7610.5|110
1649257200000|2022-04-06 15:00:00|7636.6|7611.6|7635.5|7610.5|7636.6|7618|7630.3|7610.4|92
1649257500000|2022-04-06 15:05:00|7635.6|7610.6|7632|7617|7637|7617.1|7629.6|7610.2|164
1649257800000|2022-04-06 15:10:00|7631.8|7616.8|7632.1|7617.1|7632.3|7617.3|7631.7|7616.7|92
1649258100000|2022-04-06 15:15:00|7632.2|7617.2|7640|7615|7640.3|7620.4|7632.1|7612.6|148
1649258400000|2022-04-06 15:20:00|7640.2|7615.2|7637.5|7612.5|7640.4|7617.6|7632.6|7611.7|137
1649258700000|2022-04-06 15:25:00|7637.4|7612.4|7633.6|7618.6|7637.4|7618.7|7632.1|7612.1|62
1649259000000|2022-04-06 15:30:00|7633.7|7618.7|7632.3|7617.3|7633.7|7618.7|7632.1|7617.1|112
1649259300000|2022-04-06 15:35:00|7632.2|7617.2|7633.1|7618.1|7637.4|7618.1|7631.9|7612.2|40
1649259600000|2022-04-06 15:40:00|7633|7618|7634.5|7609.5|7636.6|7618.1|7629.3|7609.4|75
1649259900000|2022-04-06 15:45:00|7634.4|7609.4|7633|7608|7634.8|7614.7|7627.5|7607.7|151
1649260200000|2022-04-06 15:50:00|7632.8|7607.8|7628|7613|7633.2|7613.2|7627.3|7607.8|38
1649260500000|2022-04-06 15:55:00|7627.9|7612.9|7632.2|7607.2|7633|7612.9|7625.2|7604.8|87
1649260800000|2022-04-06 16:00:00|7632.1|7607.1|7632.2|7607.2|7632.4|7612.3|7625.5|7604.2|85
1649261100000|2022-04-06 16:05:00|7632.4|7607.4|7627.8|7612.8|7633|7612.8|7625.6|7606.9|50
1649261400000|2022-04-06 16:10:00|7627.9|7612.9|7628|7613|7628.2|7613.2|7627.8|7612.8|36
1649261700000|2022-04-06 16:15:00|7628.1|7613.1|7632.7|7607.7|7632.8|7613.2|7627.3|7607.5|105
1649262000000|2022-04-06 16:20:00|7632.9|7607.9|7628|7613|7632.9|7613.7|7628|7607.5|34
1649262300000|2022-04-06 16:25:00|7627.9|7612.9|7628.2|7613.2|7628.2|7613.2|7627.7|7612.7|43
1649262600000|2022-04-06 16:30:00|7628.3|7613.3|7634.3|7609.3|7634.6|7614.1|7628.1|7608.5|89
1649262900000|2022-04-06 16:35:00|7634.2|7609.2|7634.8|7609.8|7634.8|7609.8|7633.9|7608.9|183
1649263200000|2022-04-06 16:40:00|7634.5|7609.5|7635.2|7610.2|7635.2|7610.2|7634.4|7609.4|127
1649263500000|2022-04-06 16:45:00|7635.1|7610.1|7633.9|7608.9|7635.8|7614.2|7628.5|7608.9|69
1649263800000|2022-04-06 16:50:00|7634|7609|7633.9|7608.9|7634|7614.2|7628.9|7608.5|77
1649264100000|2022-04-06 16:55:00|7633.6|7608.6|7633.9|7608.9|7634.3|7614.3|7629.1|7608.6|80
1649264400000|2022-04-06 17:00:00|7629.2|7614.2|7633.9|7608.9|7634.2|7614.3|7629.2|7608.3|23
1649264700000|2022-04-06 17:05:00|7634.1|7609.1|7629.2|7614.2|7634.1|7614.6|7629.1|7608.9|33
1649265000000|2022-04-06 17:10:00|7629.1|7614.1|7629.1|7614.1|7634.1|7614.1|7629|7608.9|17
1649265300000|2022-04-06 17:15:00|7629.2|7614.2|7629.1|7614.1|7634.3|7614.2|7628.7|7608.9|58
1649265600000|2022-04-06 17:20:00|7629.2|7614.2|7632.7|7607.7|7634.1|7614.2|7628.9|7607.5|53
1649265900000|2022-04-06 17:25:00|7632.5|7607.5|7627.8|7612.8|7632.9|7613.1|7627.8|7607.3|87
1649266200000|2022-04-06 17:30:00|7632.7|7607.7|7632|7607|7633|7612.9|7627.6|7606.7|79
1649266500000|2022-04-06 17:35:00|7632.3|7607.3|7632.3|7607.3|7632.9|7612.8|7627.6|7606.8|172
1649266800000|2022-04-06 17:40:00|7632.7|7607.7|7632|7607|7632.9|7607.9|7631.4|7606.4|128
1649267100000|2022-04-06 17:45:00|7632.3|7607.3|7633|7608|7634.1|7612.2|7627.2|7606.8|135
1649267400000|2022-04-06 17:50:00|7632.9|7607.9|7631.2|7606.2|7633.9|7608.9|7627.4|7602.4|228
1649267700000|2022-04-06 17:55:00|7631.4|7606.4|7631.9|7606.9|7633.8|7608.8|7630.8|7605.8|59
1649268000000|2022-04-06 18:00:00|7632|7607|7626.8|7601.8|7632.6|7607.6|7621.4|7596.4|188
1649268300000|2022-04-06 18:05:00|7627.7|7602.7|7627.6|7612.6|7632.9|7612.6|7624.4|7602.1|178
1649268600000|2022-04-06 18:10:00|7627.8|7612.8|7629.3|7604.3|7633.4|7613.5|7624.9|7602.7|201
1649268900000|2022-04-06 18:15:00|7629.4|7604.4|7630.8|7605.8|7632|7611.5|7626.1|7603.4|133
1649269200000|2022-04-06 18:20:00|7630.5|7605.5|7630.2|7605.2|7631.6|7611.3|7625|7603.9|254
1649269500000|2022-04-06 18:25:00|7630|7605|7631.7|7606.7|7634.2|7613|7625.2|7604.8|177
1649269800000|2022-04-06 18:30:00|7631.6|7606.6|7628.8|7603.8|7632.2|7612.7|7620.7|7600.7|215
1649270100000|2022-04-06 18:35:00|7628.7|7603.7|7631.2|7606.2|7632.2|7612.3|7627.3|7603.3|172
1649270400000|2022-04-06 18:40:00|7631|7606|7631.9|7606.9|7632|7607|7630.8|7605.8|202
1649270700000|2022-04-06 18:45:00|7632|7607|7633.5|7608.5|7633.5|7611.4|7625.5|7604|314
1649271000000|2022-04-06 18:50:00|7633.3|7608.3|7630.8|7605.8|7633.7|7612.4|7626.7|7604.5|155
1649271300000|2022-04-06 18:55:00|7630.6|7605.6|7633|7608|7633.2|7610.5|7625.4|7604.1|261
1649291400000|2022-04-07 00:30:00|7631.9|7602.9|7631.9|7606.6|7635.8|7607.1|7631.9|7602.9|39
1649291700000|2022-04-07 00:35:00|7631.8|7606.7|7631.8|7606.8|7631.8|7606.8|7631.8|7606.7|2
1649293200000|2022-04-07 01:00:00|7631.5|7606.5|7631.5|7606.5|7631.5|7606.5|7631.5|7606.5|1
1649293500000|2022-04-07 01:05:00|7631.1|7606.1|7631.9|7606.9|7631.9|7606.9|7630.2|7605.2|20
1649293800000|2022-04-07 01:10:00|7632|7607|7630.4|7605.4|7632|7607|7630.3|7605.3|24
1649294100000|2022-04-07 01:15:00|7630.3|7605.3|7631.7|7606.7|7631.8|7606.8|7630.3|7605.3|13
1649294400000|2022-04-07 01:20:00|7631.8|7606.8|7628|7603|7631.9|7606.9|7628|7603|49
1649295000000|2022-04-07 01:30:00|7629.7|7604.7|7629.8|7604.8|7629.9|7604.9|7629.7|7604.7|16
1649295300000|2022-04-07 01:35:00|7629.9|7604.9|7629.5|7604.5|7629.9|7604.9|7629.4|7604.4|16
1649295600000|2022-04-07 01:40:00|7629.1|7604.1|7629.5|7604.5|7629.5|7604.5|7628.2|7603.2|16
1649295900000|2022-04-07 01:45:00|7629.2|7604.2|7628.5|7603.5|7629.2|7604.2|7628.1|7603.1|24
1649296200000|2022-04-07 01:50:00|7628.6|7603.6|7629.3|7604.3|7629.4|7604.4|7628.6|7603.6|9
1649296500000|2022-04-07 01:55:00|7629.4|7604.4|7629.4|7604.4|7629.4|7604.4|7629.4|7604.4|1
1649296800000|2022-04-07 02:00:00|7629.6|7604.6|7630.1|7605.1|7630.1|7605.1|7629.6|7604.6|5
1649297700000|2022-04-07 02:15:00|7630.3|7605.3|7630.5|7605.5|7630.5|7605.5|7630.3|7605.3|3
1649298000000|2022-04-07 02:20:00|7630.6|7605.6|7630.6|7605.6|7630.6|7605.6|7630.6|7605.6|1
1649298600000|2022-04-07 02:30:00|7630.7|7605.7|7630.7|7605.7|7630.7|7605.7|7630.7|7605.7|1
1649298900000|2022-04-07 02:35:00|7630.9|7605.9|7631.3|7606.3|7633.2|7608.2|7630.9|7605.9|5
1649299200000|2022-04-07 02:40:00|7631.2|7606.2|7631.6|7606.6|7631.8|7606.8|7631.2|7606.2|9
1649299500000|2022-04-07 02:45:00|7631.7|7606.7|7631.6|7606.6|7631.7|7606.7|7631.6|7606.6|2
1649299800000|2022-04-07 02:50:00|7631.8|7606.8|7631.8|7606.8|7633.6|7608.6|7631.8|7606.8|3
1649300100000|2022-04-07 02:55:00|7631.6|7606.6|7629.5|7604.5|7631.8|7606.8|7628.4|7603.4|39
1649300400000|2022-04-07 03:00:00|7629.4|7604.4|7630.9|7605.9|7631.1|7606.1|7629.4|7604.4|27
1649300700000|2022-04-07 03:05:00|7631|7606|7630.2|7605.2|7631.2|7606.2|7630.2|7605.2|25
1649301000000|2022-04-07 03:10:00|7630.1|7605.1|7630|7605|7630.3|7605.3|7630|7605|33
1649301300000|2022-04-07 03:15:00|7630.1|7605.1|7629.8|7604.8|7630.5|7605.5|7628.6|7603.6|20
1649301600000|2022-04-07 03:20:00|7629.9|7604.9|7629.9|7604.9|7629.9|7604.9|7629.9|7604.9|1
1649301900000|2022-04-07 03:25:00|7629.8|7604.8|7629.9|7604.9|7629.9|7604.9|7629.8|7604.8|2
1649302200000|2022-04-07 03:30:00|7630|7605|7632|7607|7632.4|7607.4|7628.9|7603.9|275
1649302500000|2022-04-07 03:35:00|7631.9|7606.9|7627.7|7612.7|7633.6|7613.6|7627.1|7606.9|116
1649302800000|2022-04-07 03:40:00|7627.6|7612.6|7624.8|7609.8|7628.5|7613.5|7624.5|7609.5|75
1649303100000|2022-04-07 03:45:00|7624.5|7609.5|7620.8|7605.8|7624.5|7609.5|7620.6|7605.6|85
1649303400000|2022-04-07 03:50:00|7621|7606|7620.8|7605.8|7621.3|7606.3|7618.9|7603.9|165
1649303700000|2022-04-07 03:55:00|7620.9|7605.9|7622.2|7607.2|7622.8|7607.8|7620.2|7605.2|102
1649304000000|2022-04-07 04:00:00|7622.1|7607.1|7623.4|7608.4|7625.8|7610.8|7622|7607|92
1649304300000|2022-04-07 04:05:00|7623.3|7608.3|7622.2|7607.2|7624.7|7609.7|7621.6|7606.6|50
1649304600000|2022-04-07 04:10:00|7622.3|7607.3|7623.4|7608.4|7624.1|7609.1|7622.2|7607.2|39
1649304900000|2022-04-07 04:15:00|7623.5|7608.5|7624.3|7609.3|7625.9|7610.9|7623.5|7608.5|93
1649305200000|2022-04-07 04:20:00|7624.4|7609.4|7627.5|7612.5|7628|7613|7624.4|7609.4|84
1649305500000|2022-04-07 04:25:00|7627.4|7612.4|7623.9|7608.9|7627.9|7612.9|7623.9|7608.9|67
1649305800000|2022-04-07 04:30:00|7624|7609|7628.1|7613.1|7629.4|7614.4|7623.9|7608.9|266
1649306100000|2022-04-07 04:35:00|7628.3|7613.3|7631.4|7616.4|7632.5|7617.5|7627.9|7612.9|208
1649306400000|2022-04-07 04:40:00|7631.3|7616.3|7631.7|7616.7|7631.8|7616.8|7627.8|7612.8|216
1649306700000|2022-04-07 04:45:00|7631.8|7616.8|7631.2|7616.2|7632.1|7617.1|7630.4|7615.4|163
1649307000000|2022-04-07 04:50:00|7631.3|7616.3|7631.2|7616.2|7633|7618|7630.4|7615.4|129
1649307300000|2022-04-07 04:55:00|7631.1|7616.1|7629.3|7614.3|7631.4|7616.4|7629.1|7614.1|235
1649307600000|2022-04-07 05:00:00|7629.4|7614.4|7627.5|7612.5|7631.1|7616.1|7627.1|7612.1|132
1649307900000|2022-04-07 05:05:00|7627.6|7612.6|7625.4|7610.4|7628.4|7613.4|7625.4|7610.4|130
1649308200000|2022-04-07 05:10:00|7625.2|7610.2|7625.9|7610.9|7625.9|7610.9|7624.6|7609.6|146
1649308500000|2022-04-07 05:15:00|7625.8|7610.8|7628.9|7613.9|7629.2|7614.2|7625.8|7610.8|74
1649308800000|2022-04-07 05:20:00|7628.7|7613.7|7627.8|7612.8|7628.7|7613.7|7627.3|7612.3|52
1649309100000|2022-04-07 05:25:00|7627.7|7612.7|7621.4|7606.4|7627.7|7612.7|7620.4|7605.4|144
1649309400000|2022-04-07 05:30:00|7621.5|7606.5|7620.9|7605.9|7623.2|7608.2|7620.5|7605.5|101
1649309700000|2022-04-07 05:35:00|7620.8|7605.8|7615.9|7600.9|7620.9|7605.9|7615.4|7600.4|133
1649310000000|2022-04-07 05:40:00|7616.1|7601.1|7617.4|7602.4|7618.1|7603.1|7615.9|7600.9|120
1649310300000|2022-04-07 05:45:00|7617.6|7602.6|7616.1|7601.1|7618.1|7603.1|7616.1|7601.1|105
1649310600000|2022-04-07 05:50:00|7616|7601|7613.4|7598.4|7616|7601|7611.8|7596.8|220
1649310900000|2022-04-07 05:55:00|7613.2|7598.2|7617|7602|7617.3|7602.3|7612.6|7597.6|147
1649311200000|2022-04-07 06:00:00|7616.9|7601.9|7612|7597|7618.5|7603.5|7612|7597|170
1649311500000|2022-04-07 06:05:00|7611.9|7596.9|7612.5|7597.5|7612.8|7597.8|7611.1|7596.1|151
1649311800000|2022-04-07 06:10:00|7612.4|7597.4|7613.5|7598.5|7614.3|7599.3|7612|7597|108
1649312100000|2022-04-07 06:15:00|7613.6|7598.6|7619.7|7604.7|7619.7|7604.7|7613.1|7598.1|165
1649312400000|2022-04-07 06:20:00|7619.6|7604.6|7615.2|7600.2|7620.2|7605.2|7613.8|7598.8|288
1649312700000|2022-04-07 06:25:00|7615.1|7600.1|7613.6|7598.6|7615.1|7600.1|7612|7597|171
1649313000000|2022-04-07 06:30:00|7613.7|7598.7|7614.1|7599.1|7614.4|7599.4|7613.1|7598.1|93
1649313300000|2022-04-07 06:35:00|7613.9|7598.9|7613.7|7598.7|7614|7599|7613.4|7598.4|70
1649313600000|2022-04-07 06:40:00|7613.8|7598.8|7613.7|7598.7|7614.8|7599.8|7613.3|7598.3|96
1649313900000|2022-04-07 06:45:00|7613.6|7598.6|7614.9|7599.9|7615.3|7600.3|7613.4|7598.4|81
1649314200000|2022-04-07 06:50:00|7615|7600|7618.3|7603.3|7618.4|7603.4|7614.9|7599.9|188
1649314500000|2022-04-07 06:55:00|7618.2|7603.2|7616.9|7601.9|7620.1|7605.1|7616.9|7601.9|145
1649314800000|2022-04-07 07:00:00|7616.8|7601.8|7613|7598|7616.8|7601.8|7612.2|7597.2|181
1649315100000|2022-04-07 07:05:00|7613.2|7598.2|7612.9|7597.9|7613.7|7598.7|7612.7|7597.7|65
1649315400000|2022-04-07 07:10:00|7612.8|7597.8|7613.3|7598.3|7613.8|7598.8|7612.1|7597.1|105
1649315700000|2022-04-07 07:15:00|7613.2|7598.2|7614.4|7599.4|7614.7|7599.7|7612.4|7597.4|101
1649316000000|2022-04-07 07:20:00|7614.5|7599.5|7614.3|7599.3|7616|7601|7614|7599|58
1649316300000|2022-04-07 07:25:00|7614.2|7599.2|7617.7|7602.7|7618.1|7603.1|7614|7599|170
1649316600000|2022-04-07 07:30:00|7617.5|7602.5|7616.6|7601.6|7619|7604|7616.6|7601.6|83
1649316900000|2022-04-07 07:35:00|7616.5|7601.5|7617.1|7602.1|7617.3|7602.3|7615.4|7600.4|76
1649317200000|2022-04-07 07:40:00|7617.2|7602.2|7618.9|7603.9|7620.2|7605.2|7616.9|7601.9|115
1649317500000|2022-04-07 07:45:00|7618.8|7603.8|7618.5|7603.5|7618.8|7603.8|7617.4|7602.4|98
1649317800000|2022-04-07 07:50:00|7618.4|7603.4|7619.5|7604.5|7620.2|7605.2|7618.1|7603.1|108
1649318100000|2022-04-07 07:55:00|7619.4|7604.4|7619|7604|7620.3|7605.3|7618.6|7603.6|117
1649318400000|2022-04-07 08:00:00|7618.9|7603.9|7621.1|7606.1|7623.7|7608.7|7618.8|7603.8|153
1649318700000|2022-04-07 08:05:00|7621.2|7606.2|7620.1|7605.1|7623.8|7608.8|7619.3|7604.3|154
1649319000000|2022-04-07 08:10:00|7620|7605|7623.5|7608.5|7624.7|7609.7|7619.8|7604.8|132
1649319300000|2022-04-07 08:15:00|7623.4|7608.4|7621.8|7606.8|7623.6|7608.6|7621.3|7606.3|99
1649319600000|2022-04-07 08:20:00|7621.9|7606.9|7624.2|7609.2|7624.7|7609.7|7620.2|7605.2|122
1649319900000|2022-04-07 08:25:00|7624.1|7609.1|7623.2|7608.2|7624.3|7609.3|7620.4|7605.4|106
1649320200000|2022-04-07 08:30:00|7623.1|7608.1|7623.4|7608.4|7623.7|7608.7|7622.7|7607.7|68
1649320500000|2022-04-07 08:35:00|7623.2|7608.2|7625|7610|7625|7610|7622.7|7607.7|73
1649320800000|2022-04-07 08:40:00|7624.9|7609.9|7626.7|7611.7|7627.9|7612.9|7624.3|7609.3|112
1649321100000|2022-04-07 08:45:00|7626.5|7611.5|7628.1|7613.1|7629.2|7614.2|7625.5|7610.5|117
1649321400000|2022-04-07 08:50:00|7628|7613|7630.5|7615.5|7630.5|7615.5|7627.8|7612.8|97
1649321700000|2022-04-07 08:55:00|7630.3|7615.3|7630.2|7615.2|7630.3|7615.3|7629.1|7614.1|43
1649322000000|2022-04-07 09:00:00|7630.3|7615.3|7630.3|7615.3|7631.8|7616.8|7629.4|7614.4|85
1649322300000|2022-04-07 09:05:00|7630.2|7615.2|7628.7|7613.7|7630.2|7615.2|7628.4|7613.4|27
1649322600000|2022-04-07 09:10:00|7628.3|7613.3|7628.2|7613.2|7628.5|7613.5|7627.1|7612.1|67
1649322900000|2022-04-07 09:15:00|7628.3|7613.3|7629.3|7614.3|7629.8|7614.8|7628.2|7613.2|74
1649323200000|2022-04-07 09:20:00|7629.4|7614.4|7632.3|7617.3|7632.6|7617.6|7629.3|7614.3|101
1649323500000|2022-04-07 09:25:00|7632.4|7617.4|7632.6|7617.6|7633.4|7618.4|7631.9|7616.9|105
1649323800000|2022-04-07 09:30:00|7632.7|7617.7|7632.6|7617.6|7632.7|7617.7|7631|7616|91
1649324100000|2022-04-07 09:35:00|7632.4|7617.4|7632.2|7617.2|7632.6|7617.6|7631.3|7616.3|58
1649324400000|2022-04-07 09:40:00|7632.1|7617.1|7629.3|7614.3|7632.1|7617.1|7629.3|7614.3|97
1649324700000|2022-04-07 09:45:00|7629.2|7614.2|7629.2|7614.2|7629.6|7614.6|7627.1|7612.1|105
1649325000000|2022-04-07 09:50:00|7629.3|7614.3|7627.7|7612.7|7629.3|7614.3|7627.6|7612.6|77
1649325300000|2022-04-07 09:55:00|7627.5|7612.5|7630.8|7615.8|7630.8|7615.8|7627.3|7612.3|72
1649325600000|2022-04-07 10:00:00|7630.9|7615.9|7632.5|7617.5|7632.7|7617.7|7630.8|7615.8|71
1649325900000|2022-04-07 10:05:00|7632.4|7617.4|7630.2|7615.2|7632.7|7617.7|7630.2|7615.2|90
1649326200000|2022-04-07 10:10:00|7630.3|7615.3|7630.6|7615.6|7631.7|7616.7|7630.3|7615.3|69
1649326500000|2022-04-07 10:15:00|7630.5|7615.5|7630.3|7615.3|7630.6|7615.6|7630|7615|54
1649326800000|2022-04-07 10:20:00|7630.4|7615.4|7631.6|7616.6|7632.1|7617.1|7630.4|7615.4|54
1649327100000|2022-04-07 10:25:00|7631.5|7616.5|7632.4|7617.4|7632.7|7617.7|7630.9|7615.9|41
1649327400000|2022-04-07 10:30:00|7633.1|7618.1|7636.6|7621.6|7637|7622|7632.9|7617.9|119
1649327700000|2022-04-07 10:35:00|7636.5|7621.5|7638.4|7623.4|7638.6|7623.6|7635.9|7620.9|72
1649328000000|2022-04-07 10:40:00|7638.3|7623.3|7637.5|7622.5|7639.1|7624.1|7637|7622|65
1649328300000|2022-04-07 10:45:00|7637.4|7622.4|7635|7620|7637.7|7622.7|7634.1|7619.1|73
1649328600000|2022-04-07 10:50:00|7634.9|7619.9|7637.9|7622.9|7638|7623|7634.5|7619.5|64
1649328900000|2022-04-07 10:55:00|7638|7623|7637.4|7622.4|7638.3|7623.3|7637.2|7622.2|32
1649329200000|2022-04-07 11:00:00|7637.3|7622.3|7636.2|7621.2|7637.8|7622.8|7636.2|7621.2|74
1649329500000|2022-04-07 11:05:00|7636.1|7621.1|7634.4|7619.4|7636.3|7621.3|7629.9|7614.9|211
1649329800000|2022-04-07 11:10:00|7634.5|7619.5|7633.5|7618.5|7636.3|7621.3|7632.8|7617.8|185
1649330100000|2022-04-07 11:15:00|7633.6|7618.6|7633.2|7618.2|7634.5|7619.5|7633.1|7618.1|68
1649330400000|2022-04-07 11:20:00|7633.4|7618.4|7635.8|7620.8|7637.1|7622.1|7632.8|7617.8|108
1649330700000|2022-04-07 11:25:00|7635.9|7620.9|7634.4|7619.4|7636|7621|7634.4|7619.4|51
1649331000000|2022-04-07 11:30:00|7635.8|7620.8|7636.8|7621.8|7636.8|7621.8|7634.8|7619.8|19
1649331300000|2022-04-07 11:35:00|7636.6|7621.6|7633.4|7618.4|7636.8|7621.8|7633|7618|14
1649331600000|2022-04-07 11:40:00|7633.2|7618.2|7630.2|7615.2|7633.2|7618.2|7630.1|7615.1|24
1649331900000|2022-04-07 11:45:00|7630.8|7615.8|7631.7|7616.7|7636.7|7616.9|7630.8|7611.3|20
1649332200000|2022-04-07 11:50:00|7631|7616|7633.1|7618.1|7636.8|7618.9|7630.8|7611.8|34
1649332500000|2022-04-07 11:55:00|7632.9|7617.9|7633.1|7618.1|7633.7|7618.7|7632.3|7617.3|48
1649332800000|2022-04-07 12:00:00|7632.9|7617.9|7631.9|7616.9|7633.4|7618.4|7631.3|7616.3|49
1649333100000|2022-04-07 12:05:00|7631.5|7616.5|7633.4|7618.4|7633.5|7618.5|7631.5|7616.5|27
1649333400000|2022-04-07 12:10:00|7633.5|7618.5|7632.8|7617.8|7633.5|7618.5|7632.6|7617.6|11
1649333700000|2022-04-07 12:15:00|7632.9|7617.9|7631.2|7616.2|7632.9|7617.9|7631.2|7616.2|19
1649334000000|2022-04-07 12:20:00|7631.3|7616.3|7631.3|7616.3|7632.6|7617.6|7631|7616|22
1649334300000|2022-04-07 12:25:00|7632.3|7617.3|7632.1|7617.1|7632.9|7617.9|7631.7|7616.7|26
1649334600000|2022-04-07 12:30:00|7632.2|7617.2|7631.9|7616.9|7633.6|7618.6|7631.9|7616.9|46
1649334900000|2022-04-07 12:35:00|7632.1|7617.1|7632.3|7617.3|7632.3|7617.3|7631.9|7616.9|3
1649335200000|2022-04-07 12:40:00|7632.4|7617.4|7634|7619|7634.4|7619.4|7632.3|7617.3|32
1649335500000|2022-04-07 12:45:00|7633.8|7618.8|7634|7619|7634.2|7619.2|7633.8|7618.8|47
1649335800000|2022-04-07 12:50:00|7634.2|7619.2|7637.2|7622.2|7637.6|7622.6|7634.2|7619.2|50
1649336100000|2022-04-07 12:55:00|7637.1|7622.1|7638.2|7623.2|7638.4|7623.4|7636.7|7621.7|67
1649336400000|2022-04-07 13:00:00|7638.4|7623.4|7638.1|7623.1|7643.1|7623.4|7637.4|7618|41
1649336700000|2022-04-07 13:05:00|7638|7623|7635.1|7620.1|7638|7623|7634.8|7619.8|34
1649337000000|2022-04-07 13:10:00|7635.2|7620.2|7635.4|7620.4|7635.5|7620.5|7635.2|7620.2|8
1649337300000|2022-04-07 13:15:00|7635.5|7620.5|7636.8|7621.8|7637.5|7622.5|7635.5|7620.5|23
1649337600000|2022-04-07 13:20:00|7636.7|7621.7|7635.3|7620.3|7636.8|7621.8|7635.3|7620.3|22
1649337900000|2022-04-07 13:25:00|7634.8|7619.8|7633.1|7618.1|7639.6|7619.8|7633|7613.4|39
1649338200000|2022-04-07 13:30:00|7633|7618|7631.4|7616.4|7637.2|7618|7631.1|7612.1|74
1649338500000|2022-04-07 13:35:00|7631.5|7616.5|7633|7618|7634.2|7619.2|7631.5|7616.5|46
1649338800000|2022-04-07 13:40:00|7633.1|7618.1|7633.1|7618.1|7633.3|7618.3|7632.7|7617.7|36
1649339100000|2022-04-07 13:45:00|7633|7618|7634.9|7619.9|7636|7621|7633|7618|52
1649339400000|2022-04-07 13:50:00|7634.7|7619.7|7634.8|7619.8|7634.9|7619.9|7634.6|7619.6|18
1649339700000|2022-04-07 13:55:00|7634.7|7619.7|7634.4|7619.4|7634.8|7619.8|7634.3|7619.3|9
1649340000000|2022-04-07 14:00:00|7634.5|7619.5|7634.9|7619.9|7636.3|7621.3|7634.3|7619.3|42
1649340300000|2022-04-07 14:05:00|7635.1|7620.1|7634.8|7619.8|7635.3|7620.3|7634.1|7619.1|26
1649340600000|2022-04-07 14:10:00|7634.9|7619.9|7633|7618|7634.9|7619.9|7633|7618|15
1649340900000|2022-04-07 14:15:00|7633.6|7618.6|7633.7|7618.7|7633.9|7618.9|7633.2|7618.2|25
1649341200000|2022-04-07 14:20:00|7634.7|7619.7|7632.4|7617.4|7635|7620|7631.6|7616.6|40
1649341500000|2022-04-07 14:25:00|7632.3|7617.3|7629.1|7614.1|7632.3|7617.3|7629|7614|56
1649341800000|2022-04-07 14:30:00|7629|7614|7627.2|7612.2|7629|7614|7627|7612|71
1649342100000|2022-04-07 14:35:00|7627.3|7612.3|7628.8|7613.8|7628.9|7613.9|7627.3|7612.3|36
1649342400000|2022-04-07 14:40:00|7628.9|7613.9|7630.1|7615.1|7630.2|7615.2|7628.5|7613.5|45
1649342700000|2022-04-07 14:45:00|7630|7615|7632|7617|7632.3|7617.3|7630|7615|22
1649343000000|2022-04-07 14:50:00|7631.9|7616.9|7631.7|7616.7|7632.1|7617.1|7630.7|7615.7|25
1649343300000|2022-04-07 14:55:00|7631.6|7616.6|7630.7|7615.7|7631.7|7616.7|7630.7|7615.7|33
1649343600000|2022-04-07 15:00:00|7630.5|7615.5|7629.1|7614.1|7630.7|7615.7|7628.2|7613.2|49
1649343900000|2022-04-07 15:05:00|7629.2|7614.2|7628.7|7613.7|7629.3|7614.3|7628.4|7613.4|33
1649344200000|2022-04-07 15:10:00|7628.6|7613.6|7628.7|7613.7|7628.7|7613.7|7628.5|7613.5|8
1649344500000|2022-04-07 15:15:00|7628.6|7613.6|7628.3|7613.3|7628.7|7613.7|7627.7|7612.7|25
1649344800000|2022-04-07 15:20:00|7628.2|7613.2|7628|7613|7628.3|7613.3|7627.8|7612.8|22
1649345100000|2022-04-07 15:25:00|7628.1|7613.1|7627.6|7612.6|7628.4|7613.4|7627.5|7612.5|22
1649345400000|2022-04-07 15:30:00|7627.5|7612.5|7627.5|7612.5|7627.7|7612.7|7627|7612|42
1649345700000|2022-04-07 15:35:00|7627.4|7612.4|7627.1|7612.1|7627.8|7612.8|7626|7611|47
1649346000000|2022-04-07 15:40:00|7627|7612|7626.7|7611.7|7627|7612|7626.3|7611.3|37
1649346300000|2022-04-07 15:45:00|7626.6|7611.6|7627|7612|7627.4|7612.4|7626.6|7611.6|19
1649346600000|2022-04-07 15:50:00|7626.9|7611.9|7627|7612|7627.2|7612.2|7626.9|7611.9|6
1649346900000|2022-04-07 15:55:00|7626.9|7611.9|7626.8|7611.8|7627.1|7612.1|7626.4|7611.4|24
1649347200000|2022-04-07 16:00:00|7626.7|7611.7|7626.8|7611.8|7626.8|7611.8|7626.6|7611.6|8
1649347500000|2022-04-07 16:05:00|7626.7|7611.7|7626.6|7611.6|7626.8|7611.8|7626.6|7611.6|30
1649347800000|2022-04-07 16:10:00|7626.5|7611.5|7626.7|7611.7|7626.7|7611.7|7626.5|7611.5|5
1649348100000|2022-04-07 16:15:00|7626.8|7611.8|7627|7612|7627|7612|7626.8|7611.8|11
1649348400000|2022-04-07 16:20:00|7626.9|7611.9|7627.5|7612.5|7628.2|7613.2|7626.8|7611.8|26
1649348700000|2022-04-07 16:25:00|7627.6|7612.6|7627.4|7612.4|7627.7|7612.7|7627.4|7612.4|5
1649349000000|2022-04-07 16:30:00|7627.5|7612.5|7627.7|7612.7|7627.7|7612.7|7627.4|7612.4|31
1649349300000|2022-04-07 16:35:00|7627.6|7612.6|7626.9|7611.9|7627.6|7612.6|7626.4|7611.4|21
1649349600000|2022-04-07 16:40:00|7626.8|7611.8|7627.1|7612.1|7627.2|7612.2|7626.7|7611.7|20
1649349900000|2022-04-07 16:45:00|7627|7612|7627|7612|7627.2|7612.2|7627|7612|22
1649350200000|2022-04-07 16:50:00|7626.9|7611.9|7626.9|7611.9|7627|7612|7626.7|7611.7|9
1649350500000|2022-04-07 16:55:00|7627.1|7612.1|7626.9|7611.9|7627.1|7612.1|7626.7|7611.7|9
1649350800000|2022-04-07 17:00:00|7626.7|7611.7|7625.9|7610.9|7626.9|7611.9|7625.9|7610.9|66
1649351100000|2022-04-07 17:05:00|7626|7611|7624.7|7609.7|7626|7611|7624.5|7609.5|27
1649351400000|2022-04-07 17:10:00|7624.6|7609.6|7624.7|7609.7|7624.7|7609.7|7624.6|7609.6|2
1649351700000|2022-04-07 17:15:00|7624.8|7609.8|7624.9|7609.9|7625.4|7610.4|7624.8|7609.8|21
1649352000000|2022-04-07 17:20:00|7625|7610|7625.5|7610.5|7625.9|7610.9|7624.6|7609.6|31
1649352300000|2022-04-07 17:25:00|7625.4|7610.4|7625.5|7610.5|7625.5|7610.5|7625.4|7610.4|2
1649352600000|2022-04-07 17:30:00|7625.6|7610.6|7625.9|7610.9|7625.9|7610.9|7625.5|7610.5|8
1649352900000|2022-04-07 17:35:00|7626|7611|7625.9|7610.9|7626.1|7611.1|7625.9|7610.9|14
1649353200000|2022-04-07 17:40:00|7626|7611|7625.9|7610.9|7626|7611|7625.9|7610.9|2
1649353500000|2022-04-07 17:45:00|7626|7611|7625.9|7610.9|7626.1|7611.1|7625.9|7610.9|11
1649353800000|2022-04-07 17:50:00|7626|7611|7626.6|7611.6|7627.5|7612.5|7626|7611|33
1649354100000|2022-04-07 17:55:00|7626.5|7611.5|7630.8|7605.8|7632.4|7611.7|7625.8|7605.7|57
1649354400000|2022-04-07 18:00:00|7630.7|7605.7|7632|7607|7632|7607|7630.3|7605.3|11
1649355000000|2022-04-07 18:10:00|7632.2|7607.2|7631.6|7606.6|7632.2|7607.2|7631.6|7606.6|2
1649355300000|2022-04-07 18:15:00|7632.6|7607.6|7633.2|7608.2|7633.2|7608.2|7632.2|7607.2|3
1649355600000|2022-04-07 18:20:00|7632.2|7607.2|7632.4|7607.4|7633|7608|7632.2|7607.2|4
1649355900000|2022-04-07 18:25:00|7631.8|7606.8|7631.8|7606.8|7632.4|7607.4|7631.8|7606.8|4
1649356200000|2022-04-07 18:30:00|7632|7607|7632.2|7607.2|7632.2|7607.2|7632|7607|2
1649356500000|2022-04-07 18:35:00|7631.5|7606.5|7631.5|7606.5|7631.8|7606.8|7631.5|7606.5|3
1649356800000|2022-04-07 18:40:00|7631.6|7606.6|7631.5|7606.5|7631.6|7606.6|7631.5|7606.5|2
1649357100000|2022-04-07 18:45:00|7631.6|7606.6|7632.2|7607.2|7632.4|7607.4|7631.6|7606.6|5
1649357400000|2022-04-07 18:50:00|7632|7607|7631.6|7606.6|7632|7607|7631.6|7606.6|2
1649357700000|2022-04-07 18:55:00|7631|7606|7631.1|7606.1|7631.1|7606.1|7631|7606|2
1649377800000|2022-04-08 00:30:00|7632.1|7603.1|7632.1|7603.1|7632.1|7603.1|7632.1|7603.1|1
1649378100000|2022-04-08 00:35:00|7633|7604|7633.3|7604.3|7633.5|7604.5|7633|7604|4
1649379300000|2022-04-08 00:55:00|7632.6|7603.6|7631.3|7604.5|7632.6|7604.5|7631.3|7603.4|13
1649379600000|2022-04-08 01:00:00|7630.6|7605.6|7630.6|7605.6|7630.6|7605.6|7630.6|7605.6|1
1649380200000|2022-04-08 01:10:00|7630.7|7605.7|7632.5|7607.5|7632.6|7607.6|7630.7|7605.7|18
1649380500000|2022-04-08 01:15:00|7632.6|7607.6|7633.2|7608.2|7633.3|7608.3|7632.5|7607.5|40
1649381100000|2022-04-08 01:25:00|7633.3|7608.3|7634.2|7609.2|7634.2|7609.2|7633.3|7608.3|4
1649381400000|2022-04-08 01:30:00|7634.1|7609.1|7634.2|7609.2|7634.2|7609.2|7634.1|7609.1|14
1649382000000|2022-04-08 01:40:00|7634.1|7609.1|7634|7609|7637.3|7612.3|7633.9|7608.9|11
1649382300000|2022-04-08 01:45:00|7633.9|7608.9|7633.1|7608.1|7633.9|7608.9|7633.1|7608.1|10
1649382600000|2022-04-08 01:50:00|7633.2|7608.2|7633.1|7608.1|7633.2|7608.2|7633.1|7608.1|2
1649383200000|2022-04-08 02:00:00|7633.2|7608.2|7633.8|7608.8|7634|7609|7633.2|7608.2|12
1649383500000|2022-04-08 02:05:00|7633.9|7608.9|7634.9|7609.9|7634.9|7609.9|7633.7|7608.7|7
1649383800000|2022-04-08 02:10:00|7634.8|7609.8|7634.6|7609.6|7634.9|7609.9|7634.6|7609.6|64
1649384100000|2022-04-08 02:15:00|7634.4|7609.4|7634.6|7609.6|7634.9|7609.9|7634.4|7609.4|59
1649384400000|2022-04-08 02:20:00|7634.8|7609.8|7634.7|7609.7|7634.9|7609.9|7634.4|7609.4|272
1649384700000|2022-04-08 02:25:00|7634.5|7609.5|7635.2|7610.2|7635.8|7610.8|7634.5|7609.5|48
1649385000000|2022-04-08 02:30:00|7635.1|7610.1|7635.1|7610.1|7635.2|7610.2|7634.4|7609.4|16
1649385300000|2022-04-08 02:35:00|7635|7610|7635.2|7610.2|7635.2|7610.2|7634.5|7609.5|14
1649385600000|2022-04-08 02:40:00|7635.6|7610.6|7637.2|7612.2|7637.2|7612.2|7635.6|7610.6|19
1649386200000|2022-04-08 02:50:00|7635.8|7610.8|7635.3|7610.3|7637.3|7612.3|7635.2|7610.2|18
1649386500000|2022-04-08 02:55:00|7635.4|7610.4|7635.3|7610.3|7635.4|7610.4|7635.3|7610.3|4
1649387100000|2022-04-08 03:05:00|7635.4|7610.4|7636.5|7611.5|7636.6|7611.6|7635.4|7610.4|26
1649387400000|2022-04-08 03:10:00|7636.7|7611.7|7636.6|7611.6|7636.9|7611.9|7635.9|7610.9|27
1649387700000|2022-04-08 03:15:00|7636.7|7611.7|7633.8|7608.8|7636.7|7611.7|7633.7|7608.7|30
1649388000000|2022-04-08 03:20:00|7633.9|7608.9|7634.5|7609.5|7635.4|7610.4|7633.8|7608.8|25
1649388300000|2022-04-08 03:25:00|7634.4|7609.4|7631.9|7606.9|7634.9|7609.9|7631.5|7606.5|27
1649388600000|2022-04-08 03:30:00|7631.8|7606.8|7630.2|7615.2|7636.7|7616.3|7629|7606.7|200
1649388900000|2022-04-08 03:35:00|7630.1|7615.1|7629.7|7614.7|7630.1|7615.1|7626.7|7611.7|85
1649389200000|2022-04-08 03:40:00|7630.1|7615.1|7626.1|7611.1|7630.1|7615.1|7626.1|7611.1|88
1649389500000|2022-04-08 03:45:00|7626.2|7611.2|7627.9|7612.9|7629.5|7614.5|7626.1|7611.1|65
1649389800000|2022-04-08 03:50:00|7628|7613|7628.9|7613.9|7629.7|7614.7|7627.3|7612.3|84
1649390100000|2022-04-08 03:55:00|7628.8|7613.8|7629.3|7614.3|7629.3|7614.3|7628|7613|56
1649390400000|2022-04-08 04:00:00|7629.4|7614.4|7630.4|7615.4|7631|7616|7629.1|7614.1|155
1649390700000|2022-04-08 04:05:00|7630.5|7615.5|7632.9|7617.9|7633.1|7618.1|7630.5|7615.5|79
1649391000000|2022-04-08 04:10:00|7633|7618|7630.4|7615.4|7634.5|7619.5|7630|7615|118
1649391300000|2022-04-08 04:15:00|7630.3|7615.3|7632.3|7617.3|7632.6|7617.6|7630.3|7615.3|63
1649391600000|2022-04-08 04:20:00|7632.2|7617.2|7633.5|7618.5|7634.2|7619.2|7632.2|7617.2|69
1649391900000|2022-04-08 04:25:00|7633.4|7618.4|7631.4|7616.4|7633.7|7618.7|7630.3|7615.3|134
1649392200000|2022-04-08 04:30:00|7631|7616|7628.4|7613.4|7631.1|7616.1|7627.5|7612.5|207
1649392500000|2022-04-08 04:35:00|7628.5|7613.5|7618|7603|7636.1|7621.1|7615.2|7596.6|482
1649392800000|2022-04-08 04:40:00|7617.7|7602.7|7617|7602|7619|7604|7613.7|7598.7|252
1649393100000|2022-04-08 04:45:00|7616.4|7601.4|7622|7607|7627.6|7607|7615.2|7600.2|189
1649393400000|2022-04-08 04:50:00|7622.1|7607.1|7622.7|7607.7|7628.4|7608.9|7620.1|7603.3|170
1649393700000|2022-04-08 04:55:00|7622.6|7607.6|7620.9|7605.9|7622.6|7607.6|7617.4|7602.4|176
1649394000000|2022-04-08 05:00:00|7620.8|7605.8|7615.7|7600.7|7621.5|7606.5|7613.9|7598.9|213
1649394300000|2022-04-08 05:05:00|7615.6|7600.6|7617.4|7602.4|7618|7603|7614.9|7599.9|177
1649394600000|2022-04-08 05:10:00|7617.3|7602.3|7617.7|7602.7|7618.2|7603.2|7617|7602|82
1649394900000|2022-04-08 05:15:00|7617.6|7602.6|7612.1|7597.1|7617.6|7602.6|7610.8|7595.8|229
1649395200000|2022-04-08 05:20:00|7612|7597|7609.6|7594.6|7612.6|7597.6|7609.5|7594.5|170
1649395500000|2022-04-08 05:25:00|7609.5|7594.5|7605.8|7590.8|7609.6|7594.6|7604.8|7589.8|281
1649395800000|2022-04-08 05:30:00|7605.9|7590.9|7609.5|7594.5|7610|7595|7604.9|7589.9|101
1649396100000|2022-04-08 05:35:00|7609.7|7594.7|7611.1|7596.1|7611.2|7596.2|7608|7593|101
1649396400000|2022-04-08 05:40:00|7611.2|7596.2|7611|7596|7613.2|7598.2|7610.3|7595.3|175
1649396700000|2022-04-08 05:45:00|7611.1|7596.1|7609.9|7594.9|7612.8|7597.8|7609.9|7594.9|88
1649397000000|2022-04-08 05:50:00|7610|7595|7610.2|7595.2|7610.3|7595.3|7607.8|7592.8|67
1649397300000|2022-04-08 05:55:00|7610.6|7595.6|7609.5|7594.5|7611.2|7596.2|7608.9|7593.9|121
1649397600000|2022-04-08 06:00:00|7609.6|7594.6|7610.1|7595.1|7611.4|7596.4|7608.8|7593.8|143
1649397900000|2022-04-08 06:05:00|7610|7595|7610.6|7595.6|7611|7596|7609|7594|100
1649398200000|2022-04-08 06:10:00|7610.5|7595.5|7614.1|7599.1|7614.6|7599.6|7610.5|7595.5|160
1649398500000|2022-04-08 06:15:00|7614|7599|7614|7599|7615|7600|7613.4|7598.4|89
1649398800000|2022-04-08 06:20:00|7613.9|7598.9|7611|7596|7613.9|7598.9|7610.8|7595.8|75
1649399100000|2022-04-08 06:25:00|7610.9|7595.9|7610.7|7595.7|7611.4|7596.4|7609.5|7594.5|109
1649399400000|2022-04-08 06:30:00|7610.6|7595.6|7611.6|7596.6|7612.6|7597.6|7610|7595|75
1649399700000|2022-04-08 06:35:00|7611.5|7596.5|7610.7|7595.7|7612.2|7597.2|7610.7|7595.7|100
1649400000000|2022-04-08 06:40:00|7610.8|7595.8|7611.3|7596.3|7613.1|7598.1|7610.7|7595.7|104
1649400300000|2022-04-08 06:45:00|7611.4|7596.4|7613.6|7598.6|7614.4|7599.4|7611.3|7596.3|88
1649400600000|2022-04-08 06:50:00|7613.7|7598.7|7615.9|7600.9|7616.7|7601.7|7613.4|7598.4|116
1649400900000|2022-04-08 06:55:00|7615.8|7600.8|7617.2|7602.2|7617.8|7602.8|7614.1|7599.1|122
1649401200000|2022-04-08 07:00:00|7617.3|7602.3|7617.9|7602.9|7618.1|7603.1|7615.8|7600.8|115
1649401500000|2022-04-08 07:05:00|7618|7603|7618.5|7603.5|7622.6|7607.6|7618|7603|169
1649401800000|2022-04-08 07:10:00|7618.7|7603.7|7620.5|7605.5|7621|7606|7618.6|7603.6|88
1649402100000|2022-04-08 07:15:00|7620.4|7605.4|7622.5|7607.5|7623|7608|7618.4|7603.4|135
1649402400000|2022-04-08 07:20:00|7622.8|7607.8|7623.1|7608.1|7623.2|7608.2|7622.3|7607.3|84
1649402700000|2022-04-08 07:25:00|7623.2|7608.2|7625.2|7610.2|7626.1|7611.1|7623.1|7608.1|135
1649403000000|2022-04-08 07:30:00|7625.4|7610.4|7626.7|7611.7|7627|7612|7625.1|7610.1|102
1649403300000|2022-04-08 07:35:00|7626.8|7611.8|7621.2|7606.2|7626.9|7611.9|7621|7606|133
1649403600000|2022-04-08 07:40:00|7621.1|7606.1|7621.2|7606.2|7622.2|7607.2|7620.9|7605.9|135
1649403900000|2022-04-08 07:45:00|7621.1|7606.1|7623.9|7608.9|7624.8|7609.8|7621|7606|140
1649404200000|2022-04-08 07:50:00|7623.6|7608.6|7620.6|7605.6|7624.2|7609.2|7619.7|7604.7|135
1649404500000|2022-04-08 07:55:00|7620.8|7605.8|7620.1|7605.1|7620.9|7605.9|7619.1|7604.1|77
1649404800000|2022-04-08 08:00:00|7619.9|7604.9|7615.5|7600.5|7620.1|7605.1|7614.9|7599.9|182
1649405100000|2022-04-08 08:05:00|7615.3|7600.3|7614.7|7599.7|7615.9|7600.9|7614|7599|169
1649405400000|2022-04-08 08:10:00|7614.5|7599.5|7616.4|7601.4|7616.7|7601.7|7614.3|7599.3|136
1649405700000|2022-04-08 08:15:00|7616.3|7601.3|7617.8|7602.8|7618.7|7603.7|7616.2|7601.2|139
1649406000000|2022-04-08 08:20:00|7618|7603|7617.6|7602.6|7618.2|7603.2|7617.4|7602.4|69
1649406300000|2022-04-08 08:25:00|7617.7|7602.7|7617.9|7602.9|7617.9|7602.9|7616.4|7601.4|58
1649406600000|2022-04-08 08:30:00|7617.8|7602.8|7621.2|7606.2|7621.2|7606.2|7617.6|7602.6|91
1649406900000|2022-04-08 08:35:00|7621.1|7606.1|7624.4|7609.4|7624.4|7609.4|7620.9|7605.9|98
1649407200000|2022-04-08 08:40:00|7624.3|7609.3|7625.1|7610.1|7625.1|7610.1|7622.4|7607.4|88
1649407500000|2022-04-08 08:45:00|7625.2|7610.2|7627.9|7612.9|7629.3|7614.3|7624.2|7609.2|137
1649407800000|2022-04-08 08:50:00|7628|7613|7630.5|7615.5|7631.8|7616.8|7628|7613|123
1649408100000|2022-04-08 08:55:00|7630.6|7615.6|7628|7613|7631.6|7616.6|7628|7613|91
1649408400000|2022-04-08 09:00:00|7627.9|7612.9|7625.2|7610.2|7629.2|7614.2|7625.2|7610.2|101
1649408700000|2022-04-08 09:05:00|7625.3|7610.3|7623.6|7608.6|7626.7|7611.7|7623.4|7608.4|135
1649409000000|2022-04-08 09:10:00|7623.7|7608.7|7622.4|7607.4|7623.8|7608.8|7620|7605|113
1649409300000|2022-04-08 09:15:00|7622.3|7607.3|7624.8|7609.8|7625.2|7610.2|7622.2|7607.2|91
1649409600000|2022-04-08 09:20:00|7624.6|7609.6|7627.2|7612.2|7628.8|7613.8|7624.6|7609.6|65
1649409900000|2022-04-08 09:25:00|7626.4|7611.4|7626|7611|7628.2|7613.2|7625.6|7610.6|81
1649410200000|2022-04-08 09:30:00|7625.9|7610.9|7625.7|7610.7|7626.2|7611.2|7625|7610|91
1649410500000|2022-04-08 09:35:00|7625.9|7610.9|7627.5|7612.5|7628.1|7613.1|7625.9|7610.9|109
1649410800000|2022-04-08 09:40:00|7627.4|7612.4|7626.8|7611.8|7627.7|7612.7|7625.8|7610.8|67
1649411100000|2022-04-08 09:45:00|7627|7612|7627.6|7612.6|7628.3|7613.3|7626.8|7611.8|59
1649411400000|2022-04-08 09:50:00|7627.5|7612.5|7628.6|7613.6|7629.4|7614.4|7627.3|7612.3|53
1649411700000|2022-04-08 09:55:00|7628.7|7613.7|7625|7610|7628.7|7613.7|7625|7610|118
1649412000000|2022-04-08 10:00:00|7625.1|7610.1|7626.8|7611.8|7628.9|7613.9|7625.1|7610.1|75
1649412300000|2022-04-08 10:05:00|7627.4|7612.4|7627.5|7612.5|7627.8|7612.8|7626.5|7611.5|45
1649412600000|2022-04-08 10:10:00|7627.3|7612.3|7628.1|7613.1|7628.9|7613.9|7626.7|7611.7|37
1649412900000|2022-04-08 10:15:00|7628.2|7613.2|7624.8|7609.8|7628.2|7613.2|7623.9|7608.9|126
1649413200000|2022-04-08 10:20:00|7625|7610|7623|7608|7626.7|7611.7|7622.6|7607.6|76
1649413500000|2022-04-08 10:25:00|7622.8|7607.8|7624.4|7609.4|7624.8|7609.8|7622.8|7607.8|62
1649413800000|2022-04-08 10:30:00|7624.3|7609.3|7623.6|7608.6|7624.3|7609.3|7623.4|7608.4|41
1649414100000|2022-04-08 10:35:00|7623.7|7608.7|7622.7|7607.7|7624.5|7609.5|7622.7|7607.7|42
1649414400000|2022-04-08 10:40:00|7622.6|7607.6|7621.9|7606.9|7622.6|7607.6|7621.5|7606.5|79
1649414700000|2022-04-08 10:45:00|7621.8|7606.8|7618.2|7603.2|7621.8|7606.8|7617.8|7602.8|100
1649415000000|2022-04-08 10:50:00|7618|7603|7617.7|7602.7|7618.4|7603.4|7616.9|7601.9|117
1649415300000|2022-04-08 10:55:00|7617.6|7602.6|7618.2|7603.2|7618.7|7603.7|7617.1|7602.1|38
1649415600000|2022-04-08 11:00:00|7618.4|7603.4|7618.4|7603.4|7618.8|7603.8|7618.1|7603.1|61
1649415900000|2022-04-08 11:05:00|7618.5|7603.5|7619|7604|7619.8|7604.8|7618.4|7603.4|86
1649416200000|2022-04-08 11:10:00|7618.9|7603.9|7619.7|7604.7|7619.7|7604.7|7618.4|7603.4|55
1649416500000|2022-04-08 11:15:00|7619.6|7604.6|7619.5|7604.5|7620|7605|7618.9|7603.9|85
1649416800000|2022-04-08 11:20:00|7619.6|7604.6|7621.6|7606.6|7621.7|7606.7|7619.2|7604.2|104
1649417100000|2022-04-08 11:25:00|7621.7|7606.7|7620|7605|7621.7|7606.7|7619.3|7604.3|76
1649417400000|2022-04-08 11:30:00|7620.1|7605.1|7619.9|7604.9|7620.1|7605.1|7619.9|7604.9|2
1649417700000|2022-04-08 11:35:00|7620.3|7605.3|7625.9|7600.9|7626.3|7605.3|7620.1|7600.5|14
1649418000000|2022-04-08 11:40:00|7626|7601|7626.1|7601.1|7626.5|7601.5|7625.9|7600.9|19
1649418300000|2022-04-08 11:45:00|7626.3|7601.3|7625.9|7600.9|7626.9|7606.6|7621.6|7600.9|7
1649418600000|2022-04-08 11:50:00|7626|7601|7620.7|7605.7|7626.7|7606|7619.5|7600.2|23
1649418900000|2022-04-08 11:55:00|7620|7605|7620|7605|7621.2|7606.2|7619.7|7604.7|54
1649419200000|2022-04-08 12:00:00|7619.6|7604.6|7620.4|7605.4|7620.4|7605.4|7619.1|7604.1|56
1649419500000|2022-04-08 12:05:00|7620.5|7605.5|7620|7605|7620.5|7605.5|7619.9|7604.9|78
1649419800000|2022-04-08 12:10:00|7619.8|7604.8|7619.7|7604.7|7620.4|7605.4|7619.6|7604.6|35
1649420100000|2022-04-08 12:15:00|7619.6|7604.6|7619.4|7604.4|7619.7|7604.7|7619.4|7604.4|11
1649420700000|2022-04-08 12:25:00|7619.5|7604.5|7620.8|7605.8|7621.4|7606.4|7619.2|7604.2|44
1649421000000|2022-04-08 12:30:00|7620.9|7605.9|7621.4|7606.4|7621.6|7606.6|7620.3|7605.3|45
1649421600000|2022-04-08 12:40:00|7621.6|7606.6|7622.7|7607.7|7624.2|7609.2|7621.6|7606.6|47
1649421900000|2022-04-08 12:45:00|7622.8|7607.8|7622.8|7607.8|7623.6|7608.6|7622.8|7607.8|43
1649422200000|2022-04-08 12:50:00|7622.7|7607.7|7622.8|7607.8|7623|7608|7622.7|7607.7|4
1649422500000|2022-04-08 12:55:00|7622.7|7607.7|7622.9|7607.9|7623.5|7608.5|7621.4|7606.4|61
1649422800000|2022-04-08 13:00:00|7622.7|7607.7|7628|7613|7628.2|7613.2|7622.1|7607.1|58
1649423100000|2022-04-08 13:05:00|7628.1|7613.1|7628.6|7613.6|7630|7615|7627|7612|56
1649423400000|2022-04-08 13:10:00|7628.7|7613.7|7630|7615|7634.9|7616.5|7628.7|7609.6|47
1649423700000|2022-04-08 13:15:00|7630.2|7615.2|7635.4|7620.4|7637.1|7620.4|7629.4|7611.5|68
1649424000000|2022-04-08 13:20:00|7635.5|7620.5|7639.4|7624.4|7644.8|7624.5|7635.5|7617.8|159
1649424300000|2022-04-08 13:25:00|7639.1|7624.1|7643|7618|7644.3|7627|7638.2|7617.4|159
1649424600000|2022-04-08 13:30:00|7642.9|7617.9|7632.7|7617.7|7643.5|7621|7632.4|7614.3|175
1649424900000|2022-04-08 13:35:00|7632.6|7617.6|7632.4|7617.4|7638.6|7619.4|7631.5|7613|133
1649425200000|2022-04-08 13:40:00|7632.1|7617.1|7632.3|7617.3|7633.6|7618.6|7631.9|7616.9|113
1649425500000|2022-04-08 13:45:00|7632.4|7617.4|7632.9|7617.9|7633.6|7618.6|7632.1|7617.1|91
1649425800000|2022-04-08 13:50:00|7633|7618|7632.3|7617.3|7633.2|7618.2|7632.2|7617.2|58
1649426100000|2022-04-08 13:55:00|7632.5|7617.5|7632.9|7617.9|7633.7|7618.7|7632.5|7617.5|57
1649426400000|2022-04-08 14:00:00|7633.1|7618.1|7632.2|7617.2|7633.4|7618.4|7632|7617|67
1649426700000|2022-04-08 14:05:00|7632.3|7617.3|7630.2|7615.2|7632.3|7617.3|7630.1|7615.1|74
1649427000000|2022-04-08 14:10:00|7630.4|7615.4|7629.8|7614.8|7634.4|7615.4|7628.8|7609.3|39
1649427300000|2022-04-08 14:15:00|7629.7|7614.7|7628.6|7613.6|7630.1|7615.1|7628.3|7613.3|50
1649427600000|2022-04-08 14:20:00|7628.5|7613.5|7628.2|7613.2|7628.8|7613.8|7627.6|7612.6|74
1649427900000|2022-04-08 14:25:00|7628.1|7613.1|7628.7|7613.7|7628.9|7613.9|7624.8|7609.8|88
1649428200000|2022-04-08 14:30:00|7628.8|7613.8|7627.9|7612.9|7628.8|7613.8|7627.6|7612.6|49
1649428500000|2022-04-08 14:35:00|7628|7613|7628.9|7613.9|7629.4|7614.4|7627.9|7612.9|31
1649428800000|2022-04-08 14:40:00|7628.8|7613.8|7628.7|7613.7|7628.8|7613.8|7627.9|7612.9|11
1649429100000|2022-04-08 14:45:00|7628.8|7613.8|7629.4|7614.4|7629.9|7614.9|7628.7|7613.7|42
1649429400000|2022-04-08 14:50:00|7629.6|7614.6|7624.6|7609.6|7629.8|7614.8|7624.5|7609.5|56
1649429700000|2022-04-08 14:55:00|7624.7|7609.7|7628.3|7613.3|7628.3|7613.3|7624.6|7609.6|76
1649430000000|2022-04-08 15:00:00|7628.2|7613.2|7629|7614|7629|7614|7627.1|7612.1|152
1649430300000|2022-04-08 15:05:00|7628.9|7613.9|7628.6|7613.6|7634.1|7614|7628.4|7608.4|160
1649430600000|2022-04-08 15:10:00|7628.5|7613.5|7629.4|7614.4|7629.5|7614.5|7628|7613|58
1649430900000|2022-04-08 15:15:00|7629.5|7614.5|7630.4|7615.4|7630.5|7615.5|7629.4|7614.4|28
1649431200000|2022-04-08 15:20:00|7631.5|7616.5|7631.5|7616.5|7632.7|7617.7|7631.3|7616.3|69
1649431500000|2022-04-08 15:25:00|7631.4|7616.4|7633.7|7618.7|7638.6|7618.7|7631.4|7612.4|266
1649431800000|2022-04-08 15:30:00|7633.8|7618.8|7631.6|7616.6|7638.8|7619.6|7631.6|7613.5|122
1649432100000|2022-04-08 15:35:00|7631.5|7616.5|7636.7|7611.7|7636.8|7617.6|7630.8|7611.2|132
1649432400000|2022-04-08 15:40:00|7636.5|7611.5|7636.2|7611.2|7636.7|7616.4|7631.1|7611.1|159
1649432700000|2022-04-08 15:45:00|7636.3|7611.3|7630.7|7615.7|7636.7|7616.6|7630.4|7611.1|87
1649433000000|2022-04-08 15:50:00|7630.6|7615.6|7631.3|7616.3|7631.4|7616.4|7630.5|7615.5|20
1649433300000|2022-04-08 15:55:00|7631.4|7616.4|7630.8|7615.8|7631.6|7616.6|7630|7615|70
1649433600000|2022-04-08 16:00:00|7630.9|7615.9|7630.8|7615.8|7630.9|7615.9|7630.8|7615.8|10
1649433900000|2022-04-08 16:05:00|7631|7616|7631|7616|7631|7616|7630.8|7615.8|11
1649434200000|2022-04-08 16:10:00|7630.9|7615.9|7630.6|7615.6|7631|7616|7630.6|7615.6|25
1649434500000|2022-04-08 16:15:00|7630.7|7615.7|7630.5|7615.5|7630.7|7615.7|7630.5|7615.5|7
1649434800000|2022-04-08 16:20:00|7630.3|7615.3|7629.5|7614.5|7630.3|7615.3|7629.3|7614.3|75
1649435100000|2022-04-08 16:25:00|7629.4|7614.4|7629.3|7614.3|7629.5|7614.5|7629.3|7614.3|8
1649435400000|2022-04-08 16:30:00|7629.2|7614.2|7629.2|7614.2|7629.3|7614.3|7629.2|7614.2|11
1649435700000|2022-04-08 16:35:00|7629.3|7614.3|7629.2|7614.2|7629.3|7614.3|7629.2|7614.2|16
1649436000000|2022-04-08 16:40:00|7629.3|7614.3|7629.4|7614.4|7629.4|7614.4|7629.2|7614.2|8
1649436600000|2022-04-08 16:50:00|7629.3|7614.3|7629.3|7614.3|7629.4|7614.4|7629.2|7614.2|13
1649436900000|2022-04-08 16:55:00|7629.4|7614.4|7628.1|7613.1|7629.5|7614.5|7628.1|7613.1|19
1649437200000|2022-04-08 17:00:00|7628.2|7613.2|7625.4|7610.4|7628.2|7613.2|7625.4|7610.4|10
1649437500000|2022-04-08 17:05:00|7625.6|7610.6|7626.5|7611.5|7627.5|7612.5|7625.6|7610.6|32
1649437800000|2022-04-08 17:10:00|7626.2|7611.2|7630.6|7605.6|7631|7611.2|7625.8|7605.6|80
1649438100000|2022-04-08 17:15:00|7626|7611|7629.3|7604.3|7631.5|7611.6|7625.5|7604|141
1649438400000|2022-04-08 17:20:00|7629|7604|7627.8|7602.8|7629.4|7609.7|7622.7|7602.3|218
1649438700000|2022-04-08 17:25:00|7628.1|7603.1|7629.4|7604.4|7629.4|7609.3|7623.6|7602.7|183
1649439000000|2022-04-08 17:30:00|7628.9|7603.9|7629.6|7604.6|7629.7|7604.7|7628.5|7603.5|240
1649439300000|2022-04-08 17:35:00|7629.2|7604.2|7630.2|7605.2|7630.3|7605.3|7629.1|7604.1|265
1649439600000|2022-04-08 17:40:00|7630.1|7605.1|7630.7|7605.7|7630.7|7605.7|7629.8|7604.8|177
1649439900000|2022-04-08 17:45:00|7630.2|7605.2|7628.2|7603.2|7630.7|7605.7|7628|7603|152
1649440200000|2022-04-08 17:50:00|7628.1|7603.1|7628|7603|7629|7604|7627.1|7602.1|209
1649440500000|2022-04-08 17:55:00|7628.2|7603.2|7627.8|7602.8|7628.2|7603.2|7627.1|7602.1|143
1649440800000|2022-04-08 18:00:00|7627.9|7602.9|7628|7603|7628.5|7603.5|7627.6|7602.6|64
1649441400000|2022-04-08 18:10:00|7628.2|7603.2|7628|7603|7628.2|7603.2|7628|7603|2
1649442000000|2022-04-08 18:20:00|7628.1|7603.1|7628.4|7603.4|7628.4|7603.4|7628|7603|13
1649442300000|2022-04-08 18:25:00|7628.6|7603.6|7629.4|7604.4|7629.4|7604.4|7628.6|7603.6|5
1649442900000|2022-04-08 18:35:00|7629.6|7604.6|7629.6|7604.6|7629.6|7604.6|7629.4|7604.4|5
1649443200000|2022-04-08 18:40:00|7629.8|7604.8|7629.8|7604.8|7629.8|7604.8|7629.8|7604.8|1
1649443500000|2022-04-08 18:45:00|7628.5|7603.5|7628.6|7603.6|7628.6|7603.6|7628.3|7603.3|25
1649444400000|2022-04-08 19:00:00|7629|7604|7629.2|7604.2|7629.2|7604.2|7629|7604|2
1649444700000|2022-04-08 19:05:00|7629.4|7604.4|7629.4|7604.4|7629.4|7604.4|7629.4|7604.4|1
1649445000000|2022-04-08 19:10:00|7628.6|7603.6|7628.6|7603.6|7629.4|7604.4|7627.9|7602.9|23
1649445300000|2022-04-08 19:15:00|7628.1|7603.1|7626.6|7601.6|7630|7605|7626.5|7601.5|58
1649445600000|2022-04-08 19:20:00|7627.3|7602.3|7628.2|7603.2|7628.2|7603.2|7626.5|7601.5|9
1649446200000|2022-04-08 19:30:00|7628.4|7603.4|7628.2|7603.2|7628.4|7603.4|7628.2|7603.2|2
1649446800000|2022-04-08 19:40:00|7628.8|7603.8|7628.8|7603.8|7628.8|7603.8|7628.8|7603.8|1
1649447400000|2022-04-08 19:50:00|7629.6|7604.6|7635.1|7610.1|7636|7611|7629.6|7604.6|23
1649637000000|2022-04-11 00:30:00|7636.2|7611.2|7636.2|7611.2|7636.2|7611.2|7636.2|7611.2|1
1649638800000|2022-04-11 01:00:00|7627.2|7598.2|7627.4|7598.4|7627.4|7598.4|7627.2|7598.2|3
1649639400000|2022-04-11 01:10:00|7626.8|7597.8|7624.6|7595.6|7626.8|7597.8|7624.5|7595.5|30
1649640000000|2022-04-11 01:20:00|7625.4|7596.4|7626.6|7601.6|7628.7|7601.7|7625.4|7596.4|66
1649640300000|2022-04-11 01:25:00|7626.8|7601.8|7627.1|7602.1|7627.1|7602.1|7626.8|7601.8|3
1649640600000|2022-04-11 01:30:00|7627|7602|7630|7605|7630|7605|7626.6|7601.6|15
1649640900000|2022-04-11 01:35:00|7629.9|7604.9|7635|7610|7635.2|7610.1|7629.9|7604.5|92
1649641200000|2022-04-11 01:40:00|7634.8|7609.8|7635|7610|7635|7610|7634.5|7609.5|4
1649641500000|2022-04-11 01:45:00|7634.8|7609.8|7635|7610|7635|7610|7634.5|7609.5|7
1649641800000|2022-04-11 01:50:00|7634.8|7609.8|7635|7610|7635|7610|7634.5|7609.5|9
1649642100000|2022-04-11 01:55:00|7634.8|7609.8|7637.6|7612.6|7637.6|7612.6|7634.6|7609.6|10
1649642400000|2022-04-11 02:00:00|7637.7|7612.7|7637.6|7612.6|7637.7|7612.7|7637.6|7612.6|6
1649643900000|2022-04-11 02:25:00|7634.3|7609.3|7637.6|7612.6|7637.6|7612.6|7634.3|7609.3|11
1649644200000|2022-04-11 02:30:00|7637.5|7612.5|7635|7610|7637.6|7612.6|7634.9|7609.9|31
1649644500000|2022-04-11 02:35:00|7634.9|7609.9|7635|7610|7635|7610|7634.6|7609.6|10
1649644800000|2022-04-11 02:40:00|7634.8|7609.8|7635|7610|7635|7610|7632.9|7607.9|16
1649645100000|2022-04-11 02:45:00|7634.9|7609.9|7635|7610|7635|7610|7634.5|7609.5|9
1649645400000|2022-04-11 02:50:00|7634.8|7609.8|7635|7610|7635|7610|7634.8|7609.8|4
1649645700000|2022-04-11 02:55:00|7634.8|7609.8|7635|7610|7635|7610|7634.6|7609.6|8
1649646000000|2022-04-11 03:00:00|7634.9|7609.9|7635|7610|7635.1|7610.1|7634.8|7609.8|8
1649646300000|2022-04-11 03:05:00|7634.9|7609.9|7634.9|7609.9|7635|7610|7634.7|7609.7|10
1649646600000|2022-04-11 03:10:00|7634.8|7609.8|7634.9|7609.9|7634.9|7609.9|7634.7|7609.7|6
1649646900000|2022-04-11 03:15:00|7634.8|7609.8|7634.8|7609.8|7634.9|7609.9|7634.6|7609.6|8
1649647200000|2022-04-11 03:20:00|7634.7|7609.7|7634.3|7609.3|7634.8|7609.8|7634.1|7609.1|16
1649647500000|2022-04-11 03:25:00|7634.7|7609.7|7636.4|7611.4|7637.1|7612.1|7634.7|7609.7|38
1649647800000|2022-04-11 03:30:00|7636.5|7611.5|7635.3|7610.3|7636.9|7611.9|7633.8|7608.8|302
1649648100000|2022-04-11 03:35:00|7635.2|7610.2|7631.8|7616.8|7638.5|7617.4|7631.3|7610.1|144
1649648400000|2022-04-11 03:40:00|7631.6|7616.6|7630.7|7615.7|7634.4|7617|7627.6|7609.4|177
1649648700000|2022-04-11 03:45:00|7630.8|7615.8|7636.8|7621.8|7636.9|7621.9|7630.3|7615.3|189
1649649000000|2022-04-11 03:50:00|7636.7|7621.7|7630.9|7615.9|7637.1|7622.1|7630.9|7615.9|256
1649649300000|2022-04-11 03:55:00|7630.7|7615.7|7629.1|7614.1|7630.8|7615.8|7627.2|7612.2|140
1649649600000|2022-04-11 04:00:00|7628.7|7613.7|7634.1|7619.1|7635.8|7619.7|7628.7|7610.8|156
1649649900000|2022-04-11 04:05:00|7634.2|7619.2|7633.8|7618.8|7638.4|7619.7|7631.7|7612.4|144
1649650200000|2022-04-11 04:10:00|7633.7|7618.7|7635.5|7620.5|7637.1|7622.1|7632.7|7617.7|129
1649650500000|2022-04-11 04:15:00|7635.2|7620.2|7633.5|7618.5|7635.7|7620.7|7631.9|7616.9|177
1649650800000|2022-04-11 04:20:00|7633.1|7618.1|7631.6|7616.6|7633.1|7618.1|7629.6|7614.6|116
1649651100000|2022-04-11 04:25:00|7631.5|7616.5|7625.9|7610.9|7632.5|7617.5|7625.8|7610.8|106
1649651400000|2022-04-11 04:30:00|7626.3|7611.3|7629.3|7614.3|7632.5|7617.5|7625.9|7610.9|289
1649651700000|2022-04-11 04:35:00|7629.5|7614.5|7621.4|7606.4|7629.5|7614.5|7619.9|7604.9|289
1649652000000|2022-04-11 04:40:00|7621.5|7606.5|7617.5|7602.5|7621.5|7606.5|7614.7|7599.7|184
1649652300000|2022-04-11 04:45:00|7618.1|7603.1|7619.7|7604.7|7619.7|7604.7|7617.4|7602.4|205
1649652600000|2022-04-11 04:50:00|7619.5|7604.5|7616.3|7601.3|7619.7|7604.7|7614.8|7599.8|189
1649652900000|2022-04-11 04:55:00|7616.2|7601.2|7616.6|7601.6|7617.3|7602.3|7614.6|7599.6|171
1649653200000|2022-04-11 05:00:00|7616.5|7601.5|7620.1|7605.1|7620.1|7605.1|7614.7|7599.7|130
1649653500000|2022-04-11 05:05:00|7620.2|7605.2|7621.6|7606.6|7622.5|7607.5|7619.7|7604.7|131
1649653800000|2022-04-11 05:10:00|7621.7|7606.7|7621.3|7606.3|7622.6|7607.6|7620.9|7605.9|72
1649654100000|2022-04-11 05:15:00|7621.2|7606.2|7619.9|7604.9|7621.2|7606.2|7617.9|7602.9|112
1649654400000|2022-04-11 05:20:00|7619.4|7604.4|7620.4|7605.4|7621.2|7606.2|7619.3|7604.3|38
1649654700000|2022-04-11 05:25:00|7620.5|7605.5|7621.4|7606.4|7622.1|7607.1|7619.2|7604.2|66
1649655000000|2022-04-11 05:30:00|7621.3|7606.3|7618.9|7603.9|7621.4|7606.4|7617.2|7602.2|95
1649655300000|2022-04-11 05:35:00|7618.8|7603.8|7619.2|7604.2|7619.9|7604.9|7617.9|7602.9|107
1649655600000|2022-04-11 05:40:00|7619.3|7604.3|7621.8|7606.8|7621.9|7606.9|7619|7604|96
1649655900000|2022-04-11 05:45:00|7621.9|7606.9|7620.6|7605.6|7622.7|7607.7|7620|7605|90
1649656200000|2022-04-11 05:50:00|7620.1|7605.1|7617.5|7602.5|7620.1|7605.1|7617.2|7602.2|84
1649656500000|2022-04-11 05:55:00|7617.6|7602.6|7620.6|7605.6|7620.7|7605.7|7617.5|7602.5|76
1649656800000|2022-04-11 06:00:00|7620.7|7605.7|7623.8|7608.8|7624.7|7609.7|7620.7|7605.7|148
1649657100000|2022-04-11 06:05:00|7623.9|7608.9|7624.7|7609.7|7625.1|7610.1|7623.5|7608.5|97
1649657400000|2022-04-11 06:10:00|7624.4|7609.4|7626.1|7611.1|7626.5|7611.5|7624.3|7609.3|87
1649657700000|2022-04-11 06:15:00|7626.2|7611.2|7627.6|7612.6|7628.4|7613.4|7626.1|7611.1|104
1649658000000|2022-04-11 06:20:00|7627.4|7612.4|7628.4|7613.4|7628.5|7613.5|7625.9|7610.9|93
1649658300000|2022-04-11 06:25:00|7628.3|7613.3|7628.1|7613.1|7629.9|7614.9|7628.1|7613.1|102
1649658600000|2022-04-11 06:30:00|7628|7613|7626.2|7611.2|7628.2|7613.2|7626.2|7611.2|100
1649658900000|2022-04-11 06:35:00|7625.9|7610.9|7628|7613|7628.1|7613.1|7625.7|7610.7|74
1649659200000|2022-04-11 06:40:00|7628.3|7613.3|7631.6|7616.6|7632.8|7617.8|7627.4|7612.4|179
1649659500000|2022-04-11 06:45:00|7631.7|7616.7|7630.7|7615.7|7631.7|7616.7|7630.2|7615.2|69
1649659800000|2022-04-11 06:50:00|7630.8|7615.8|7629.4|7614.4|7630.9|7615.9|7628.7|7613.7|70
1649660100000|2022-04-11 06:55:00|7629.5|7614.5|7630.4|7615.4|7630.4|7615.4|7628.9|7613.9|106
1649660400000|2022-04-11 07:00:00|7630.3|7615.3|7629.4|7614.4|7631.1|7616.1|7628|7613|54
1649660700000|2022-04-11 07:05:00|7629.2|7614.2|7632.1|7617.1|7633.2|7618.2|7628.5|7613.5|93
1649661000000|2022-04-11 07:10:00|7632.2|7617.2|7630.4|7615.4|7632.2|7617.2|7630.2|7615.2|104
1649661300000|2022-04-11 07:15:00|7630.7|7615.7|7629.7|7614.7|7630.9|7615.9|7629.4|7614.4|40
1649661600000|2022-04-11 07:20:00|7629.8|7614.8|7628.7|7613.7|7629.8|7614.8|7627.6|7612.6|63
1649661900000|2022-04-11 07:25:00|7628.6|7613.6|7625.1|7610.1|7628.7|7613.7|7625.1|7610.1|61
1649662200000|2022-04-11 07:30:00|7625.2|7610.2|7625.2|7610.2|7626.6|7611.6|7623.1|7608.1|150
1649662500000|2022-04-11 07:35:00|7624.9|7609.9|7625.6|7610.6|7625.9|7610.9|7624.4|7609.4|56
1649662800000|2022-04-11 07:40:00|7625.7|7610.7|7625.4|7610.4|7627.4|7612.4|7625.4|7610.4|73
1649663100000|2022-04-11 07:45:00|7625.2|7610.2|7624.3|7609.3|7625.8|7610.8|7623.5|7608.5|50
1649663400000|2022-04-11 07:50:00|7624.8|7609.8|7626.5|7611.5|7626.5|7611.5|7624.5|7609.5|105
1649663700000|2022-04-11 07:55:00|7626.6|7611.6|7627.6|7612.6|7629.6|7614.6|7626.4|7611.4|140
1649664000000|2022-04-11 08:00:00|7627.4|7612.4|7627.2|7612.2|7627.7|7612.7|7625|7610|107
1649664300000|2022-04-11 08:05:00|7627.4|7612.4|7627.3|7612.3|7627.4|7612.4|7625.8|7610.8|119
1649664600000|2022-04-11 08:10:00|7627.1|7612.1|7627.3|7612.3|7629.6|7614.6|7626.8|7611.8|96
1649664900000|2022-04-11 08:15:00|7627.4|7612.4|7628.1|7613.1|7628.6|7613.6|7626.4|7611.4|93
1649665200000|2022-04-11 08:20:00|7628.5|7613.5|7628.4|7613.4|7629.7|7614.7|7628.1|7613.1|64
1649665500000|2022-04-11 08:25:00|7628.2|7613.2|7627.1|7612.1|7628.5|7613.5|7626.8|7611.8|70
1649665800000|2022-04-11 08:30:00|7627.2|7612.2|7625|7610|7627.7|7612.7|7624.6|7609.6|69
1649666100000|2022-04-11 08:35:00|7625.2|7610.2|7627|7612|7627.1|7612.1|7625|7610|86
1649666400000|2022-04-11 08:40:00|7627.1|7612.1|7628.8|7613.8|7629.3|7614.3|7626.8|7611.8|113
1649666700000|2022-04-11 08:45:00|7628.7|7613.7|7628.5|7613.5|7629.8|7614.8|7628.4|7613.4|58
1649667000000|2022-04-11 08:50:00|7628.6|7613.6|7627.9|7612.9|7628.7|7613.7|7627.1|7612.1|79
1649667300000|2022-04-11 08:55:00|7627.8|7612.8|7630.7|7615.7|7630.7|7615.7|7627.7|7612.7|89
1649667600000|2022-04-11 09:00:00|7630.6|7615.6|7632.5|7617.5|7632.7|7617.7|7629.8|7614.8|86
1649667900000|2022-04-11 09:05:00|7632.4|7617.4|7641.2|7626.2|7642.8|7627.8|7631.9|7616.9|234
1649668200000|2022-04-11 09:10:00|7641.3|7626.3|7640.4|7625.4|7643|7628|7640.2|7625.2|127
1649668500000|2022-04-11 09:15:00|7640.5|7625.5|7638.3|7623.3|7640.7|7625.7|7637.2|7622.2|87
1649668800000|2022-04-11 09:20:00|7638.2|7623.2|7636.5|7621.5|7638.4|7623.4|7636.1|7621.1|86
1649669100000|2022-04-11 09:25:00|7636.4|7621.4|7633.7|7618.7|7636.5|7621.5|7632.7|7617.7|123
1649669400000|2022-04-11 09:30:00|7633.6|7618.6|7633.6|7618.6|7636.9|7621.9|7633.6|7618.6|127
1649669700000|2022-04-11 09:35:00|7633.3|7618.3|7632.9|7617.9|7634|7619|7631.9|7616.9|53
1649670000000|2022-04-11 09:40:00|7632.8|7617.8|7636|7621|7636.3|7621.3|7632.1|7617.1|121
1649670300000|2022-04-11 09:45:00|7635.7|7620.7|7633.9|7618.9|7636|7621|7633.4|7618.4|72
1649670600000|2022-04-11 09:50:00|7633.8|7618.8|7631.2|7616.2|7633.9|7618.9|7631.1|7616.1|131
1649670900000|2022-04-11 09:55:00|7631.3|7616.3|7631|7616|7632|7617|7630|7615|133
1649671200000|2022-04-11 10:00:00|7631.1|7616.1|7627.9|7612.9|7631.9|7616.9|7627.9|7612.9|129
1649671500000|2022-04-11 10:05:00|7627.8|7612.8|7629.9|7614.9|7629.9|7614.9|7626.8|7611.8|47
1649671800000|2022-04-11 10:10:00|7629.8|7614.8|7627.1|7612.1|7630.4|7615.4|7626.7|7611.7|71
1649672100000|2022-04-11 10:15:00|7627|7612|7627.5|7612.5|7627.9|7612.9|7626.8|7611.8|66
1649672400000|2022-04-11 10:20:00|7627.4|7612.4|7626.2|7611.2|7627.5|7612.5|7625.6|7610.6|74
1649672700000|2022-04-11 10:25:00|7626.1|7611.1|7626.7|7611.7|7626.7|7611.7|7625.6|7610.6|58
1649673000000|2022-04-11 10:30:00|7626.8|7611.8|7628|7613|7628.2|7613.2|7626.8|7611.8|30
1649673300000|2022-04-11 10:35:00|7627.9|7612.9|7630.6|7615.6|7630.8|7615.8|7627.6|7612.6|49
1649673600000|2022-04-11 10:40:00|7630.5|7615.5|7630.1|7615.1|7631.1|7616.1|7630|7615|44
1649673900000|2022-04-11 10:45:00|7630|7615|7627.6|7612.6|7630.3|7615.3|7627.4|7612.4|38
1649674200000|2022-04-11 10:50:00|7627.4|7612.4|7625.7|7610.7|7628.2|7613.2|7624.6|7609.6|89
1649674500000|2022-04-11 10:55:00|7625.5|7610.5|7623.3|7608.3|7625.8|7610.8|7623.3|7608.3|84
1649674800000|2022-04-11 11:00:00|7623.4|7608.4|7624.6|7609.6|7626.1|7611.1|7623.3|7608.3|79
1649675100000|2022-04-11 11:05:00|7624.7|7609.7|7625.1|7610.1|7626|7611|7624.1|7609.1|67
1649675400000|2022-04-11 11:10:00|7625|7610|7625.8|7610.8|7626.1|7611.1|7624.7|7609.7|92
1649675700000|2022-04-11 11:15:00|7625.7|7610.7|7624.5|7609.5|7626|7611|7624.1|7609.1|57
1649676000000|2022-04-11 11:20:00|7624.8|7609.8|7623.3|7608.3|7624.9|7609.9|7623.1|7608.1|92
1649676300000|2022-04-11 11:25:00|7623.2|7608.2|7623|7608|7623.8|7608.8|7622.9|7607.9|66
1649676600000|2022-04-11 11:30:00|7622.9|7607.9|7625.2|7610.2|7625.3|7610.3|7622.7|7607.7|9
1649676900000|2022-04-11 11:35:00|7625|7610|7628.5|7603.5|7628.8|7610.4|7623.7|7603.5|18
1649677200000|2022-04-11 11:40:00|7624.2|7609.2|7626|7611|7626.3|7611.3|7624.2|7609.2|16
1649677500000|2022-04-11 11:45:00|7626.5|7611.5|7624.8|7609.8|7629.9|7611.5|7624.5|7604.5|42
1649677800000|2022-04-11 11:50:00|7624.7|7609.7|7624.3|7609.3|7625.9|7610.9|7623.9|7608.9|40
1649678100000|2022-04-11 11:55:00|7624.4|7609.4|7624.4|7609.4|7625.5|7610.5|7624.1|7609.1|31
1649678400000|2022-04-11 12:00:00|7624.3|7609.3|7624|7609|7625.6|7610.6|7622.7|7607.7|69
1649678700000|2022-04-11 12:05:00|7624.3|7609.3|7624.7|7609.7|7625.4|7610.4|7624.2|7609.2|33
1649679000000|2022-04-11 12:10:00|7624.5|7609.5|7626|7611|7626|7611|7624.5|7609.5|41
1649679300000|2022-04-11 12:15:00|7625.4|7610.4|7625|7610|7625.4|7610.4|7625|7610|49
1649679600000|2022-04-11 12:20:00|7625.1|7610.1|7625.7|7610.7|7625.9|7610.9|7624.7|7609.7|39
1649679900000|2022-04-11 12:25:00|7625.6|7610.6|7625.4|7610.4|7625.7|7610.7|7625.1|7610.1|33
1649680200000|2022-04-11 12:30:00|7625.3|7610.3|7633.5|7608.5|7633.5|7614.2|7625.3|7608.5|43
1649680500000|2022-04-11 12:35:00|7633.4|7608.4|7627.7|7612.7|7633.9|7613.2|7626.7|7608.4|26
1649680800000|2022-04-11 12:40:00|7627.8|7612.8|7626.9|7611.9|7628.2|7613.2|7626.9|7611.9|36
1649681100000|2022-04-11 12:45:00|7626.7|7611.7|7626.3|7611.3|7626.9|7611.9|7625.5|7610.5|46
1649681400000|2022-04-11 12:50:00|7626.2|7611.2|7625.6|7610.6|7626.2|7611.2|7625|7610|36
1649681700000|2022-04-11 12:55:00|7625.2|7610.2|7623.8|7608.8|7625.4|7610.4|7623.8|7608.8|30
1649682000000|2022-04-11 13:00:00|7623.7|7608.7|7622.1|7607.1|7623.8|7608.8|7620.8|7605.8|44
1649682300000|2022-04-11 13:05:00|7622|7607|7620.8|7605.8|7627.5|7607.5|7620.8|7602.2|20
1649682600000|2022-04-11 13:10:00|7620.9|7605.9|7620.9|7605.9|7627.8|7608.5|7620.8|7601.3|84
1649682900000|2022-04-11 13:15:00|7620.8|7605.8|7621.5|7606.5|7621.5|7606.5|7620.7|7605.7|16
1649683200000|2022-04-11 13:20:00|7621.6|7606.6|7622.8|7607.8|7623.2|7608.2|7621.5|7606.5|20
1649683500000|2022-04-11 13:25:00|7622.9|7607.9|7624.9|7609.9|7624.9|7609.9|7622.8|7607.8|35
1649683800000|2022-04-11 13:30:00|7624.8|7609.8|7624.4|7609.4|7629.6|7610.1|7624.2|7604.6|59
1649684100000|2022-04-11 13:35:00|7624.5|7609.5|7624.6|7609.6|7625.2|7610.2|7624|7609|39
1649684400000|2022-04-11 13:40:00|7624.4|7609.4|7624.5|7609.5|7626.6|7611.6|7624.4|7609.4|32
1649684700000|2022-04-11 13:45:00|7624.3|7609.3|7625.5|7610.5|7626.4|7611.4|7624.3|7609.3|45
1649685000000|2022-04-11 13:50:00|7625.4|7610.4|7623.9|7608.9|7625.5|7610.5|7623.7|7608.7|41
1649685300000|2022-04-11 13:55:00|7623.8|7608.8|7623.9|7608.9|7624.2|7609.2|7623.6|7608.6|40
1649685600000|2022-04-11 14:00:00|7624|7609|7623.8|7608.8|7625|7610|7623.4|7608.4|26
1649685900000|2022-04-11 14:05:00|7623.9|7608.9|7623.6|7608.6|7624.3|7609.3|7623.2|7608.2|50
1649686200000|2022-04-11 14:10:00|7623.7|7608.7|7623.9|7608.9|7624|7609|7623.4|7608.4|28
1649686500000|2022-04-11 14:15:00|7623.8|7608.8|7622.3|7607.3|7623.9|7608.9|7622.3|7607.3|36
1649686800000|2022-04-11 14:20:00|7622.2|7607.2|7622.9|7607.9|7628|7608.3|7621.9|7602.5|63
1649687100000|2022-04-11 14:25:00|7622.8|7607.8|7623.4|7608.4|7624|7609|7622.6|7607.6|66
1649687400000|2022-04-11 14:30:00|7623.5|7608.5|7622.4|7607.4|7623.6|7608.6|7622|7607|26
1649687700000|2022-04-11 14:35:00|7622.5|7607.5|7624.1|7609.1|7624.3|7609.3|7622.5|7607.5|14
1649688000000|2022-04-11 14:40:00|7624|7609|7624.7|7609.7|7624.9|7609.9|7623.2|7608.2|39
1649688300000|2022-04-11 14:45:00|7624.6|7609.6|7624.2|7609.2|7624.6|7609.6|7624.2|7609.2|15
1649688600000|2022-04-11 14:50:00|7624.3|7609.3|7623|7608|7625.3|7610.3|7622.9|7607.9|41
1649688900000|2022-04-11 14:55:00|7622.9|7607.9|7624.3|7609.3|7624.3|7609.3|7622.8|7607.8|25
1649689200000|2022-04-11 15:00:00|7624.2|7609.2|7624.2|7609.2|7624.3|7609.3|7624.1|7609.1|13
1649689500000|2022-04-11 15:05:00|7624.1|7609.1|7624.7|7609.7|7625.1|7610.1|7624.1|7609.1|47
1649689800000|2022-04-11 15:10:00|7623.8|7608.8|7624.8|7609.8|7625.1|7610.1|7623.5|7608.5|36
1649690100000|2022-04-11 15:15:00|7624.9|7609.9|7629.2|7604.2|7629.5|7609.9|7624|7603.9|63
1649690400000|2022-04-11 15:20:00|7629.3|7604.3|7624.3|7609.3|7629.6|7609.7|7624.2|7604|68
1649690700000|2022-04-11 15:25:00|7624.4|7609.4|7624.9|7609.9|7625.1|7610.1|7624.3|7609.3|42
1649691000000|2022-04-11 15:30:00|7625|7610|7629|7604|7629.2|7610|7624|7603.9|26
1649691300000|2022-04-11 15:35:00|7629.2|7604.2|7624.9|7609.9|7629.8|7609.9|7624.6|7604.2|15
1649691600000|2022-04-11 15:40:00|7624.8|7609.8|7624.7|7609.7|7624.9|7609.9|7624.6|7609.6|20
1649691900000|2022-04-11 15:45:00|7624.6|7609.6|7626.3|7611.3|7626.3|7611.3|7624.6|7609.6|23
1649692200000|2022-04-11 15:50:00|7626.4|7611.4|7632.9|7607.9|7633.2|7613.2|7626.3|7607.6|38
1649692500000|2022-04-11 15:55:00|7632.8|7607.8|7628.3|7613.3|7632.8|7613.4|7627.7|7607.8|23
1649692800000|2022-04-11 16:00:00|7628.2|7613.2|7628.3|7613.3|7628.7|7613.7|7628|7613|39
1649693100000|2022-04-11 16:05:00|7628.2|7613.2|7628|7613|7628.3|7613.3|7627.9|7612.9|34
1649693400000|2022-04-11 16:10:00|7627.9|7612.9|7627.9|7612.9|7628.1|7613.1|7627.8|7612.8|31
1649693700000|2022-04-11 16:15:00|7628|7613|7628|7613|7628.1|7613.1|7627.8|7612.8|84
1649694000000|2022-04-11 16:20:00|7628.1|7613.1|7633.6|7608.6|7633.8|7613.6|7628|7608.6|28
1649694300000|2022-04-11 16:25:00|7629.2|7614.2|7633.1|7608.1|7633.6|7614.3|7629.2|7607.6|27
1649694600000|2022-04-11 16:30:00|7633|7608|7632.8|7607.8|7633.7|7613|7627.2|7607.8|78
1649694900000|2022-04-11 16:35:00|7632.9|7607.9|7633.1|7608.1|7633.3|7608.3|7632.8|7607.8|32
1649695200000|2022-04-11 16:40:00|7633|7608|7633.1|7608.1|7633.1|7613.2|7628|7608|33
1649695500000|2022-04-11 16:45:00|7633|7608|7629|7614|7634.2|7614|7627.6|7607.9|42
1649695800000|2022-04-11 16:50:00|7628.9|7613.9|7629.8|7614.8|7631.2|7616.2|7628|7613|75
1649696100000|2022-04-11 16:55:00|7629.9|7614.9|7634.1|7609.1|7634.5|7614.9|7629.4|7608.7|26
1649696400000|2022-04-11 17:00:00|7634.2|7609.2|7627.8|7612.8|7634.2|7612.8|7627.4|7607.6|36
1649696700000|2022-04-11 17:05:00|7627.7|7612.7|7631.7|7606.7|7631.8|7612.7|7626.5|7606.6|27
1649697000000|2022-04-11 17:10:00|7631.8|7606.8|7631.9|7606.9|7632.8|7607.8|7631.8|7606.8|21
1649697300000|2022-04-11 17:15:00|7632|7607|7627.5|7612.5|7632.3|7612.5|7627.2|7606.9|11
1649697600000|2022-04-11 17:20:00|7627.6|7612.6|7627|7612|7632.9|7612.9|7627|7607.8|45
1649697900000|2022-04-11 17:25:00|7626.9|7611.9|7626.2|7611.2|7626.9|7611.9|7626.2|7611.2|18
1649698200000|2022-04-11 17:30:00|7626.1|7611.1|7626.2|7611.2|7626.2|7611.2|7626.1|7611.1|4
1649698800000|2022-04-11 17:40:00|7626.1|7611.1|7626.1|7611.1|7626.1|7611.1|7626.1|7611.1|1
1649699100000|2022-04-11 17:45:00|7626|7611|7626.6|7611.6|7626.6|7611.6|7625.8|7610.8|12
1649699400000|2022-04-11 17:50:00|7626.5|7611.5|7626.5|7611.5|7626.6|7611.6|7626.5|7611.5|5
1649699700000|2022-04-11 17:55:00|7626.6|7611.6|7626.5|7611.5|7626.6|7611.6|7626.4|7611.4|8
1649700000000|2022-04-11 18:00:00|7626.4|7611.4|7626.7|7611.7|7626.7|7611.7|7626.4|7611.4|3
1649700300000|2022-04-11 18:05:00|7626.5|7611.5|7626.5|7611.5|7626.5|7611.5|7626.4|7611.4|7
1649700600000|2022-04-11 18:10:00|7626.4|7611.4|7626.2|7611.2|7626.4|7611.4|7626.1|7611.1|8
1649701200000|2022-04-11 18:20:00|7626.3|7611.3|7626.3|7611.3|7626.3|7611.3|7626.2|7611.2|3
1649701500000|2022-04-11 18:25:00|7626.2|7611.2|7626.2|7611.2|7626.2|7611.2|7626.2|7611.2|1
1649701800000|2022-04-11 18:30:00|7626.1|7611.1|7631|7606|7631|7611.1|7625.9|7606|6
1649702100000|2022-04-11 18:35:00|7630.5|7605.5|7629.4|7604.4|7630.5|7605.5|7629.4|7604.4|20
1649702400000|2022-04-11 18:40:00|7629.3|7604.3|7628.2|7603.2|7629.3|7604.3|7628.2|7603.2|9
1649702700000|2022-04-11 18:45:00|7629|7604|7628.4|7603.4|7630.1|7605.1|7628.4|7603.4|26
1649703000000|2022-04-11 18:50:00|7628.5|7603.5|7628.5|7603.5|7628.5|7603.5|7628.5|7603.5|1
1649703300000|2022-04-11 18:55:00|7628.3|7603.3|7628.2|7603.2|7628.3|7603.3|7628.1|7603.1|6
1649723400000|2022-04-12 00:30:00|7636.6|7607.6|7636.6|7607.6|7636.6|7607.6|7636.6|7607.6|1
1649724900000|2022-04-12 00:55:00|7633.8|7604.8|7629.1|7604.1|7633.8|7604.8|7629.1|7602.2|44
1649725200000|2022-04-12 01:00:00|7630.6|7605.6|7638.5|7613.5|7638.5|7613.5|7630.6|7605.6|43
1649725500000|2022-04-12 01:05:00|7638.4|7613.4|7637|7612|7639.3|7614.3|7636.1|7611.1|33
1649725800000|2022-04-12 01:10:00|7636.9|7611.9|7636.8|7611.8|7637|7612|7636.6|7611.6|18
1649726100000|2022-04-12 01:15:00|7636.9|7611.9|7636.8|7611.8|7637|7612|7636.8|7611.8|4
1649726400000|2022-04-12 01:20:00|7637|7612|7636.9|7611.9|7637|7612|7636.9|7611.9|2
1649726700000|2022-04-12 01:25:00|7636.8|7611.8|7636.7|7611.7|7636.8|7611.8|7636.7|7611.7|4
1649727000000|2022-04-12 01:30:00|7639.3|7614.3|7636.5|7611.5|7639.3|7614.3|7636.4|7611.4|44
1649727300000|2022-04-12 01:35:00|7636.6|7611.6|7636.5|7611.5|7636.6|7611.6|7636.5|7611.5|10
1649729700000|2022-04-12 02:15:00|7636.4|7611.4|7636|7611|7636.6|7611.6|7636|7611|6
1649730000000|2022-04-12 02:20:00|7636.1|7611.1|7636|7611|7636.1|7611.1|7636|7611|6
1649730900000|2022-04-12 02:35:00|7636.2|7611.2|7636.1|7611.1|7636.2|7611.2|7636.1|7611.1|2
1649732100000|2022-04-12 02:55:00|7636|7611|7635.5|7610.5|7636|7611|7635.5|7610.5|8
1649732400000|2022-04-12 03:00:00|7635|7610|7635|7610|7635.6|7610.6|7635|7610|8
1649733000000|2022-04-12 03:10:00|7635.1|7610.1|7634.9|7609.9|7635.1|7610.1|7634.9|7609.9|13
1649733300000|2022-04-12 03:15:00|7635|7610|7635.1|7610.1|7635.1|7610.1|7634.9|7609.9|22
1649733900000|2022-04-12 03:25:00|7635|7610|7635|7610|7635.1|7610.1|7634.9|7609.9|9
1649734200000|2022-04-12 03:30:00|7635.2|7610.2|7635.9|7610.9|7636.6|7611.6|7635.2|7610.2|110
1649734500000|2022-04-12 03:35:00|7635.8|7610.8|7634.3|7619.3|7637.5|7619.6|7632.1|7610.3|117
1649734800000|2022-04-12 03:40:00|7634.4|7619.4|7632.2|7617.2|7634.4|7619.4|7632.1|7617.1|72
1649735100000|2022-04-12 03:45:00|7632.3|7617.3|7633.4|7618.4|7633.5|7618.5|7632.3|7617.3|62
1649735400000|2022-04-12 03:50:00|7633.3|7618.3|7633.1|7618.1|7633.4|7618.4|7632.6|7617.6|39
1649735700000|2022-04-12 03:55:00|7633|7618|7633.3|7618.3|7633.3|7618.3|7632.6|7617.6|48
1649736000000|2022-04-12 04:00:00|7633.2|7618.2|7634|7619|7635.5|7620.5|7633.2|7618.2|52
1649736300000|2022-04-12 04:05:00|7634.1|7619.1|7636.4|7621.4|7636.4|7621.4|7633.1|7618.1|56
1649736600000|2022-04-12 04:10:00|7636.5|7621.5|7637.9|7622.9|7638.4|7623.4|7635.2|7620.2|56
1649736900000|2022-04-12 04:15:00|7638|7623|7636.8|7621.8|7639.3|7624.3|7636.6|7621.6|74
1649737200000|2022-04-12 04:20:00|7636.9|7621.9|7635.5|7620.5|7639.4|7624.4|7634.9|7619.9|96
1649737500000|2022-04-12 04:25:00|7635.6|7620.6|7635.2|7620.2|7636.5|7621.5|7634.8|7619.8|85
1649737800000|2022-04-12 04:30:00|7635.1|7620.1|7635.7|7620.7|7637.4|7622.4|7630.8|7615.8|181
1649738100000|2022-04-12 04:35:00|7635.8|7620.8|7635.5|7620.5|7636|7621|7634.8|7619.8|72
1649738400000|2022-04-12 04:40:00|7635.4|7620.4|7635.2|7620.2|7637.6|7622.6|7635.1|7620.1|98
1649738700000|2022-04-12 04:45:00|7635.1|7620.1|7634.2|7619.2|7635.7|7620.7|7634.2|7619.2|38
1649739000000|2022-04-12 04:50:00|7634.3|7619.3|7634.4|7619.4|7634.4|7619.4|7632.5|7617.5|76
1649739300000|2022-04-12 04:55:00|7634.5|7619.5|7633.3|7618.3|7635.3|7620.3|7633.3|7618.3|54
1649739600000|2022-04-12 05:00:00|7633.2|7618.2|7631.6|7616.6|7633.2|7618.2|7630.3|7615.3|73
1649739900000|2022-04-12 05:05:00|7631.8|7616.8|7633.8|7618.8|7633.8|7618.8|7631.5|7616.5|51
1649740200000|2022-04-12 05:10:00|7633.6|7618.6|7637.7|7622.7|7638.6|7623.6|7633.4|7618.4|121
1649740500000|2022-04-12 05:15:00|7637.6|7622.6|7637.1|7622.1|7637.8|7622.8|7636.5|7621.5|68
1649740800000|2022-04-12 05:20:00|7637.2|7622.2|7637.8|7622.8|7639.6|7624.6|7636.1|7621.1|170
1649741100000|2022-04-12 05:25:00|7637.7|7622.7|7641.1|7626.1|7641.1|7626.1|7636.4|7621.4|120
1649741400000|2022-04-12 05:30:00|7641.2|7626.2|7643.1|7628.1|7643.1|7628.1|7639.5|7624.5|166
1649741700000|2022-04-12 05:35:00|7643|7628|7641|7626|7644.9|7629.9|7640.7|7625.7|135
1649742000000|2022-04-12 05:40:00|7640.9|7625.9|7642|7627|7642.8|7627.8|7638.8|7623.8|91
1649742300000|2022-04-12 05:45:00|7642.1|7627.1|7642.7|7627.7|7643|7628|7641.4|7626.4|65
1649742600000|2022-04-12 05:50:00|7642.5|7627.5|7642.7|7627.7|7642.9|7627.9|7642|7627|55
1649742900000|2022-04-12 05:55:00|7642.8|7627.8|7647|7632|7647.1|7632.1|7642.2|7627.2|87
1649743200000|2022-04-12 06:00:00|7647.1|7632.1|7643.5|7628.5|7647.2|7632.2|7643.2|7628.2|156
1649743500000|2022-04-12 06:05:00|7643.4|7628.4|7645|7630|7645.7|7630.7|7643.1|7628.1|97
1649743800000|2022-04-12 06:10:00|7644.9|7629.9|7645|7630|7645.5|7630.5|7644.5|7629.5|135
1649744100000|2022-04-12 06:15:00|7644.7|7629.7|7644.2|7629.2|7645|7630|7643.8|7628.8|61
1649744400000|2022-04-12 06:20:00|7644.3|7629.3|7645.9|7630.9|7645.9|7630.9|7643.8|7628.8|73
1649744700000|2022-04-12 06:25:00|7646|7631|7645.5|7630.5|7646.5|7631.5|7645|7630|83
1649745000000|2022-04-12 06:30:00|7645.6|7630.6|7643.7|7628.7|7645.6|7630.6|7643.2|7628.2|85
1649745300000|2022-04-12 06:35:00|7643.6|7628.6|7644.4|7629.4|7644.5|7629.5|7642.6|7627.6|48
1649745600000|2022-04-12 06:40:00|7644.7|7629.7|7647|7632|7647|7632|7644.7|7629.7|132
1649745900000|2022-04-12 06:45:00|7646.9|7631.9|7647.7|7632.7|7649.1|7634.1|7646.3|7631.3|112
1649746200000|2022-04-12 06:50:00|7647.9|7632.9|7647.6|7632.6|7648.1|7633.1|7647.1|7632.1|85
1649746500000|2022-04-12 06:55:00|7647.5|7632.5|7648.4|7633.4|7650.8|7635.8|7647.5|7632.5|118
1649746800000|2022-04-12 07:00:00|7648.5|7633.5|7651.8|7636.8|7652.4|7637.4|7648.4|7633.4|128
1649747100000|2022-04-12 07:05:00|7652|7637|7648.4|7633.4|7652.4|7637.4|7648.1|7633.1|83
1649747400000|2022-04-12 07:10:00|7648.5|7633.5|7648.7|7633.7|7649.4|7634.4|7647.8|7632.8|83
1649747700000|2022-04-12 07:15:00|7648.6|7633.6|7648.1|7633.1|7649.9|7634.9|7646.7|7631.7|96
1649748000000|2022-04-12 07:20:00|7648.2|7633.2|7644.9|7629.9|7649.1|7634.1|7644.9|7629.9|91
1649748300000|2022-04-12 07:25:00|7644.8|7629.8|7646.8|7631.8|7648.2|7633.2|7644.3|7629.3|95
1649748600000|2022-04-12 07:30:00|7647|7632|7647.7|7632.7|7648|7633|7646.3|7631.3|126
1649748900000|2022-04-12 07:35:00|7647.8|7632.8|7645.3|7630.3|7648.1|7633.1|7645|7630|71
1649749200000|2022-04-12 07:40:00|7645.4|7630.4|7646.6|7631.6|7646.7|7631.7|7645.4|7630.4|73
1649749500000|2022-04-12 07:45:00|7646.5|7631.5|7647.1|7632.1|7648.3|7633.3|7646|7631|71
1649749800000|2022-04-12 07:50:00|7647.3|7632.3|7642.9|7627.9|7647.4|7632.4|7642.9|7627.9|152
1649750100000|2022-04-12 07:55:00|7643|7628|7642.8|7627.8|7644.8|7629.8|7642.6|7627.6|128
1649750400000|2022-04-12 08:00:00|7642.7|7627.7|7643.7|7628.7|7643.9|7628.9|7641|7626|122
1649750700000|2022-04-12 08:05:00|7643.6|7628.6|7642.9|7627.9|7643.8|7628.8|7642.7|7627.7|61
1649751000000|2022-04-12 08:10:00|7643|7628|7641.9|7626.9|7643.1|7628.1|7641.6|7626.6|49
1649751300000|2022-04-12 08:15:00|7641.7|7626.7|7642.3|7627.3|7643.3|7628.3|7641.3|7626.3|84
1649751600000|2022-04-12 08:20:00|7642.4|7627.4|7642.7|7627.7|7643.9|7628.9|7642.4|7627.4|72
1649751900000|2022-04-12 08:25:00|7643|7628|7644.1|7629.1|7644.3|7629.3|7643|7628|46
1649752200000|2022-04-12 08:30:00|7644.2|7629.2|7646.2|7631.2|7646.6|7631.6|7644|7629|92
1649752500000|2022-04-12 08:35:00|7646.1|7631.1|7644.6|7629.6|7646.1|7631.1|7643.7|7628.7|45
1649752800000|2022-04-12 08:40:00|7645|7630|7645.4|7630.4|7645.4|7630.4|7643.9|7628.9|39
1649753100000|2022-04-12 08:45:00|7645|7630|7646.4|7631.4|7646.5|7631.5|7644.9|7629.9|47
1649753400000|2022-04-12 08:50:00|7646.3|7631.3|7647.3|7632.3|7649.8|7634.8|7646|7631|106
1649753700000|2022-04-12 08:55:00|7647.2|7632.2|7647|7632|7647.5|7632.5|7646.8|7631.8|43
1649754000000|2022-04-12 09:00:00|7647.2|7632.2|7647.5|7632.5|7648.6|7633.6|7647.2|7632.2|78
1649754300000|2022-04-12 09:05:00|7647.8|7632.8|7646.5|7631.5|7648|7633|7646.4|7631.4|49
1649754600000|2022-04-12 09:10:00|7646.6|7631.6|7646.1|7631.1|7647|7632|7646|7631|35
1649754900000|2022-04-12 09:15:00|7645.9|7630.9|7645.7|7630.7|7645.9|7630.9|7644.9|7629.9|28
1649755200000|2022-04-12 09:20:00|7645.9|7630.9|7647.4|7632.4|7648.1|7633.1|7645.8|7630.8|56
1649755500000|2022-04-12 09:25:00|7647.2|7632.2|7645.1|7630.1|7647.5|7632.5|7645.1|7630.1|64
1649755800000|2022-04-12 09:30:00|7645.5|7630.5|7645|7630|7645.7|7630.7|7643.6|7628.6|55
1649756100000|2022-04-12 09:35:00|7645.1|7630.1|7645.4|7630.4|7646.2|7631.2|7645.1|7630.1|41
1649756400000|2022-04-12 09:40:00|7645.3|7630.3|7645.1|7630.1|7645.7|7630.7|7645|7630|25
1649756700000|2022-04-12 09:45:00|7645.9|7630.9|7645.5|7630.5|7646.9|7631.9|7645.2|7630.2|47
1649757000000|2022-04-12 09:50:00|7645.6|7630.6|7645.6|7630.6|7646.1|7631.1|7645.4|7630.4|22
1649757300000|2022-04-12 09:55:00|7645.5|7630.5|7647.6|7632.6|7647.7|7632.7|7645.5|7630.5|93
1649757600000|2022-04-12 10:00:00|7647.2|7632.2|7647.8|7632.8|7647.9|7632.9|7646.7|7631.7|41
1649757900000|2022-04-12 10:05:00|7647.7|7632.7|7647.7|7632.7|7648.5|7633.5|7646.8|7631.8|65
1649758200000|2022-04-12 10:10:00|7647.8|7632.8|7648|7633|7648.2|7633.2|7647.7|7632.7|39
1649758500000|2022-04-12 10:15:00|7648.1|7633.1|7648.6|7633.6|7649.1|7634.1|7648.1|7633.1|40
1649758800000|2022-04-12 10:20:00|7648.7|7633.7|7648.8|7633.8|7649|7634|7648.3|7633.3|43
1649759100000|2022-04-12 10:25:00|7648.9|7633.9|7648.3|7633.3|7648.9|7633.9|7648.2|7633.2|24
1649759400000|2022-04-12 10:30:00|7648.4|7633.4|7647.8|7632.8|7648.4|7633.4|7647.4|7632.4|34
1649759700000|2022-04-12 10:35:00|7647.7|7632.7|7647|7632|7647.7|7632.7|7646.7|7631.7|31
1649760000000|2022-04-12 10:40:00|7647.1|7632.1|7647|7632|7647.2|7632.2|7646.7|7631.7|27
1649760300000|2022-04-12 10:45:00|7646.9|7631.9|7647.8|7632.8|7647.9|7632.9|7646.8|7631.8|33
1649760600000|2022-04-12 10:50:00|7646.7|7631.7|7645.9|7630.9|7646.7|7631.7|7645.6|7630.6|44
1649760900000|2022-04-12 10:55:00|7646|7631|7646.7|7631.7|7647|7632|7645.9|7630.9|33
1649761200000|2022-04-12 11:00:00|7646.6|7631.6|7648.3|7633.3|7648.3|7633.3|7646.3|7631.3|47
1649761500000|2022-04-12 11:05:00|7648.2|7633.2|7647.8|7632.8|7648.2|7633.2|7647.8|7632.8|22
1649761800000|2022-04-12 11:10:00|7647.9|7632.9|7647.1|7632.1|7648.2|7633.2|7647|7632|65
1649762100000|2022-04-12 11:15:00|7647|7632|7647.7|7632.7|7648.1|7633.1|7647|7632|62
1649762400000|2022-04-12 11:20:00|7647.9|7632.9|7648.1|7633.1|7648.5|7633.5|7647.3|7632.3|50
1649762700000|2022-04-12 11:25:00|7648.2|7633.2|7648.5|7633.5|7648.9|7633.9|7647.8|7632.8|62
1649763000000|2022-04-12 11:30:00|7648.7|7633.7|7649.3|7634.3|7649.3|7634.3|7648.4|7633.4|8
1649763300000|2022-04-12 11:35:00|7649.2|7634.2|7649.9|7634.9|7649.9|7634.9|7648.6|7633.6|24
1649763600000|2022-04-12 11:40:00|7649.8|7634.8|7649.7|7634.7|7650|7635|7649.7|7634.7|15
1649764200000|2022-04-12 11:50:00|7649.6|7634.6|7649.4|7634.4|7649.8|7634.8|7649.1|7634.1|25
1649764500000|2022-04-12 11:55:00|7649.2|7634.2|7649.1|7634.1|7649.2|7634.2|7648.6|7633.6|15
1649764800000|2022-04-12 12:00:00|7649.2|7634.2|7651|7636|7651|7636|7649|7634|63
1649765100000|2022-04-12 12:05:00|7651.1|7636.1|7653.1|7638.1|7653.5|7638.5|7651.1|7636.1|43
1649765400000|2022-04-12 12:10:00|7653.3|7638.3|7653.5|7638.5|7653.6|7638.6|7653|7638|55
1649765700000|2022-04-12 12:15:00|7653.7|7638.7|7653.7|7638.7|7653.8|7638.8|7653.2|7638.2|45
1649766000000|2022-04-12 12:20:00|7653.6|7638.6|7654.2|7639.2|7654.5|7639.5|7653.5|7638.5|33
1649766300000|2022-04-12 12:25:00|7654.6|7639.6|7659|7634|7659.9|7640.5|7652.4|7633.4|93
1649766600000|2022-04-12 12:30:00|7658.9|7633.9|7646.1|7631.1|7659|7634|7645.3|7624.9|244
1649766900000|2022-04-12 12:35:00|7646.5|7631.5|7648.5|7633.5|7651.5|7636.5|7646.5|7631.5|157
1649767200000|2022-04-12 12:40:00|7648.2|7633.2|7641.7|7626.7|7652.4|7633.5|7641.7|7624|154
1649767500000|2022-04-12 12:45:00|7641.9|7626.9|7639.5|7624.5|7643.1|7628.1|7639.2|7624.2|78
1649767800000|2022-04-12 12:50:00|7639.6|7624.6|7638.3|7623.3|7640.3|7625.3|7638.3|7623.3|72
1649768100000|2022-04-12 12:55:00|7638.1|7623.1|7635.5|7620.5|7641|7623.3|7632.8|7612.9|228
1649768400000|2022-04-12 13:00:00|7635.4|7620.4|7643.2|7618.2|7644.1|7625.3|7634.9|7617.9|109
1649768700000|2022-04-12 13:05:00|7642.8|7617.8|7637.8|7622.8|7642.8|7623.1|7635.7|7615.9|155
1649769000000|2022-04-12 13:10:00|7637.7|7622.7|7640.3|7625.3|7646|7626.1|7636.5|7620.1|130
1649769300000|2022-04-12 13:15:00|7641|7626|7646.3|7621.3|7647.5|7626.1|7639.9|7620.2|137
1649769600000|2022-04-12 13:20:00|7646.4|7621.4|7646.8|7621.8|7648.6|7628.1|7643.1|7621.2|57
1649769900000|2022-04-12 13:25:00|7641.6|7626.6|7641.7|7626.7|7642.2|7627.2|7641.2|7626.2|51
1649770200000|2022-04-12 13:30:00|7641.6|7626.6|7641.6|7626.6|7641.8|7626.8|7640|7625|99
1649770500000|2022-04-12 13:35:00|7641.7|7626.7|7642.8|7627.8|7643.6|7628.6|7641.1|7626.1|88
1649770800000|2022-04-12 13:40:00|7642.7|7627.7|7643.1|7628.1|7644.6|7629.6|7642.3|7627.3|83
1649771100000|2022-04-12 13:45:00|7643|7628|7641.2|7626.2|7644.9|7629.9|7640.8|7625.8|108
1649771400000|2022-04-12 13:50:00|7641.3|7626.3|7640.1|7625.1|7641.5|7626.5|7639.5|7624.5|43
1649771700000|2022-04-12 13:55:00|7639.9|7624.9|7642.4|7627.4|7642.4|7627.4|7639.9|7624.9|78
1649772000000|2022-04-12 14:00:00|7642.3|7627.3|7642.2|7627.2|7644|7629|7642.2|7627.2|52
1649772300000|2022-04-12 14:05:00|7642.3|7627.3|7642.2|7627.2|7642.6|7627.6|7641.9|7626.9|29
1649772600000|2022-04-12 14:10:00|7642.1|7627.1|7646|7621|7646.6|7627.2|7640.6|7620.7|81
1649772900000|2022-04-12 14:15:00|7646.1|7621.1|7646.9|7621.9|7647.1|7622.1|7646.1|7621.1|93
1649773200000|2022-04-12 14:20:00|7647|7622|7641.7|7626.7|7647.3|7627.2|7641.7|7621.4|55
1649773500000|2022-04-12 14:25:00|7641.9|7626.9|7641.6|7626.6|7646.6|7627|7641.2|7621.6|80
1649773800000|2022-04-12 14:30:00|7641.7|7626.7|7648.3|7623.3|7649.7|7628.9|7641.6|7623.2|100
1649774100000|2022-04-12 14:35:00|7648.4|7623.4|7642.2|7627.2|7648.8|7628.4|7641.6|7621.9|93
1649774400000|2022-04-12 14:40:00|7642.1|7627.1|7643|7628|7648.2|7628.1|7641.6|7621.9|39
1649774700000|2022-04-12 14:45:00|7642.9|7627.9|7640.9|7625.9|7643|7628|7640.9|7625.9|44
1649775000000|2022-04-12 14:50:00|7641|7626|7639|7624|7641|7626|7638.9|7623.9|35
1649775300000|2022-04-12 14:55:00|7639.2|7624.2|7641|7626|7641|7626|7638.8|7623.8|42
1649775600000|2022-04-12 15:00:00|7640.9|7625.9|7640.8|7625.8|7641.5|7626.5|7639.6|7624.6|59
1649775900000|2022-04-12 15:05:00|7640.9|7625.9|7641.6|7626.6|7641.6|7626.6|7640.7|7625.7|55
1649776200000|2022-04-12 15:10:00|7641.5|7626.5|7642.2|7627.2|7642.9|7627.9|7641.5|7626.5|49
1649776500000|2022-04-12 15:15:00|7642.1|7627.1|7640.7|7625.7|7642.6|7627.6|7640.7|7625.7|56
1649776800000|2022-04-12 15:20:00|7640.6|7625.6|7641.5|7626.5|7642.6|7627.6|7640.6|7625.6|18
1649777100000|2022-04-12 15:25:00|7641.4|7626.4|7642.2|7627.2|7642.2|7627.2|7641.4|7626.4|21
1649777400000|2022-04-12 15:30:00|7642.1|7627.1|7642.4|7627.4|7642.5|7627.5|7641.9|7626.9|37
1649777700000|2022-04-12 15:35:00|7642.1|7627.1|7646.2|7621.2|7646.4|7627.6|7640.9|7621.1|49
1649778000000|2022-04-12 15:40:00|7646.3|7621.3|7642|7627|7646.7|7627.3|7642|7621.1|33
1649778300000|2022-04-12 15:45:00|7642.1|7627.1|7643.6|7628.6|7643.6|7628.6|7642|7627|34
1649778600000|2022-04-12 15:50:00|7643.5|7628.5|7644|7629|7644.1|7629.1|7643.3|7628.3|40
1649778900000|2022-04-12 15:55:00|7643.9|7628.9|7644|7629|7644.2|7629.2|7643.3|7628.3|17
1649779200000|2022-04-12 16:00:00|7643.9|7628.9|7644.1|7629.1|7645.2|7630.2|7643.9|7628.9|31
1649779500000|2022-04-12 16:05:00|7644|7629|7642.9|7627.9|7644|7629|7642.9|7627.9|14
1649779800000|2022-04-12 16:10:00|7643|7628|7642.8|7627.8|7643|7628|7642.7|7627.7|16
1649780100000|2022-04-12 16:15:00|7642.7|7627.7|7640.2|7625.2|7643|7628|7639.9|7624.9|56
1649780400000|2022-04-12 16:20:00|7640.3|7625.3|7642.1|7627.1|7642.1|7627.1|7640.2|7625.2|34
1649780700000|2022-04-12 16:25:00|7642.2|7627.2|7642.8|7627.8|7642.8|7627.8|7642.2|7627.2|74
1649781000000|2022-04-12 16:30:00|7642.7|7627.7|7648.7|7623.7|7648.7|7628.5|7642.5|7622.4|112
1649781300000|2022-04-12 16:35:00|7644.1|7629.1|7644.5|7629.5|7649.4|7629.5|7643.3|7623.3|59
1649781600000|2022-04-12 16:40:00|7644.6|7629.6|7645.5|7630.5|7645.6|7630.6|7644.5|7629.5|42
1649781900000|2022-04-12 16:45:00|7645.6|7630.6|7645.2|7630.2|7645.8|7630.8|7645.1|7630.1|20
1649782200000|2022-04-12 16:50:00|7645.1|7630.1|7644.8|7629.8|7645.2|7630.2|7644.8|7629.8|12
1649782500000|2022-04-12 16:55:00|7644.7|7629.7|7644.2|7629.2|7645.2|7630.2|7644.2|7629.2|21
1649782800000|2022-04-12 17:00:00|7644.1|7629.1|7644.3|7629.3|7644.6|7629.6|7643.9|7628.9|23
1649783100000|2022-04-12 17:05:00|7644.2|7629.2|7644.4|7629.4|7644.5|7629.5|7644.2|7629.2|7
1649783400000|2022-04-12 17:10:00|7644.5|7629.5|7644.5|7629.5|7644.7|7629.7|7644.3|7629.3|10
1649783700000|2022-04-12 17:15:00|7644.4|7629.4|7644.5|7629.5|7644.7|7629.7|7644.3|7629.3|18
1649784000000|2022-04-12 17:20:00|7644.6|7629.6|7648.1|7633.1|7648.2|7633.2|7644.6|7629.6|31
1649784300000|2022-04-12 17:25:00|7648.2|7633.2|7647.2|7632.2|7649.3|7634.3|7646.1|7631.1|23
1649784600000|2022-04-12 17:30:00|7647.3|7632.3|7647.2|7632.2|7647.4|7632.4|7647.2|7632.2|6
1649784900000|2022-04-12 17:35:00|7647.4|7632.4|7651.9|7626.9|7652.1|7632.8|7645.5|7625.6|92
1649785200000|2022-04-12 17:40:00|7652|7627|7646.8|7631.8|7652.5|7632.1|7646.4|7626.9|95
1649785500000|2022-04-12 17:45:00|7646.9|7631.9|7646.4|7631.4|7647.4|7632.4|7646.4|7631.4|52
1649785800000|2022-04-12 17:50:00|7646.8|7631.8|7647.5|7632.5|7647.5|7632.5|7646.8|7631.8|11
1649786100000|2022-04-12 17:55:00|7647.4|7632.4|7648.7|7633.7|7648.7|7633.7|7647.2|7632.2|40
1649786400000|2022-04-12 18:00:00|7648.6|7633.6|7654|7629|7654.1|7634.2|7648.5|7628.9|58
1649786700000|2022-04-12 18:05:00|7654.1|7629.1|7654.1|7629.1|7654.2|7634.1|7648.9|7628.8|39
1649787000000|2022-04-12 18:10:00|7654.2|7629.2|7654.1|7629.1|7654.2|7629.2|7654.1|7629.1|14
1649787300000|2022-04-12 18:15:00|7654|7629|7654.1|7629.1|7654.1|7629.1|7654|7629|2
1649787600000|2022-04-12 18:20:00|7654|7629|7654.2|7629.2|7654.2|7629.2|7654|7629|3
1649787900000|2022-04-12 18:25:00|7654.1|7629.1|7653.8|7628.8|7654.2|7629.2|7653.7|7628.7|32
1649788200000|2022-04-12 18:30:00|7653.9|7628.9|7653.9|7628.9|7654.1|7629.1|7653.7|7628.7|30
1649788500000|2022-04-12 18:35:00|7654|7629|7653.7|7628.7|7654|7633.8|7648.7|7628.5|26
1649788800000|2022-04-12 18:40:00|7653.8|7628.8|7653.8|7628.8|7653.8|7633.8|7648.7|7628.7|13
1649789100000|2022-04-12 18:45:00|7653.9|7628.9|7653.6|7628.6|7655.1|7630.1|7653.6|7628.6|32
1649789400000|2022-04-12 18:50:00|7653.7|7628.7|7653.5|7628.5|7653.7|7628.7|7653.4|7628.4|70
1649789700000|2022-04-12 18:55:00|7653.7|7628.7|7646.8|7631.8|7653.7|7633.2|7646.8|7628.2|152
1649809800000|2022-04-13 00:30:00|7655.2|7626.2|7655.2|7626.2|7655.2|7626.2|7655.2|7626.2|1
1649811600000|2022-04-13 01:00:00|7654.1|7629.1|7654|7629|7654.1|7629.1|7654|7629|2
1649812200000|2022-04-13 01:10:00|7653.9|7628.9|7653.8|7628.8|7653.9|7628.9|7653.8|7628.8|2
1649812500000|2022-04-13 01:15:00|7653.9|7628.9|7653.2|7628.2|7654.1|7629.1|7652.7|7627.7|26
1649812800000|2022-04-13 01:20:00|7653.1|7628.1|7652.7|7627.7|7653.1|7628.1|7652.4|7627.4|29
1649813100000|2022-04-13 01:25:00|7652.6|7627.6|7650.4|7625.4|7652.8|7627.8|7650|7625|33
1649813400000|2022-04-13 01:30:00|7650.3|7625.3|7650|7625|7650.4|7625.4|7649.4|7624.4|26
1649813700000|2022-04-13 01:35:00|7650.1|7625.1|7650|7625|7650.1|7625.1|7650|7625|4
1649814000000|2022-04-13 01:40:00|7644.2|7619.2|7647.5|7622.5|7647.5|7622.5|7644.2|7619.2|18
1649814300000|2022-04-13 01:45:00|7647.4|7622.4|7646.7|7621.7|7647.5|7622.5|7646.5|7621.5|53
1649814600000|2022-04-13 01:50:00|7646.5|7621.5|7646|7621|7646.5|7621.5|7645.8|7620.8|14
1649814900000|2022-04-13 01:55:00|7645.8|7620.8|7645.9|7620.9|7647.1|7625.1|7643.9|7620.7|42
1649815200000|2022-04-13 02:00:00|7645.8|7620.8|7640|7615|7645.9|7620.9|7640|7615|52
1649815500000|2022-04-13 02:05:00|7640.2|7615.2|7640.4|7615.4|7640.9|7615.9|7640.2|7615.2|9
1649815800000|2022-04-13 02:10:00|7640.8|7615.8|7644.9|7619.9|7647.5|7622.5|7640.8|7615.8|41
1649816100000|2022-04-13 02:15:00|7644.8|7619.8|7645.1|7620.1|7645.1|7620.1|7644.8|7619.8|7
1649816400000|2022-04-13 02:20:00|7644.8|7619.8|7644.2|7619.2|7644.8|7619.8|7644.1|7619.1|15
1649816700000|2022-04-13 02:25:00|7644.4|7619.4|7645.2|7620.2|7645.2|7620.2|7644.4|7619.4|18
1649817000000|2022-04-13 02:30:00|7645.1|7620.1|7645.2|7620.2|7645.3|7620.3|7644.7|7619.7|27
1649817300000|2022-04-13 02:35:00|7646.8|7621.8|7643|7618|7646.8|7621.8|7643|7618|49
1649817600000|2022-04-13 02:40:00|7643.1|7618.1|7643.4|7618.4|7643.4|7618.4|7643|7618|8
1649817900000|2022-04-13 02:45:00|7643.2|7618.2|7643.4|7618.4|7643.7|7618.7|7642.9|7617.9|23
1649818200000|2022-04-13 02:50:00|7643.5|7618.5|7643.5|7618.5|7643.5|7618.5|7643.4|7618.4|3
1649818500000|2022-04-13 02:55:00|7643.4|7618.4|7643.3|7618.3|7643.4|7618.4|7643.3|7618.3|2
1649818800000|2022-04-13 03:00:00|7643.2|7618.2|7642.9|7617.9|7643.3|7618.3|7642.9|7617.9|18
1649819100000|2022-04-13 03:05:00|7642.8|7617.8|7643.2|7618.2|7643.2|7618.2|7642.8|7617.8|6
1649819400000|2022-04-13 03:10:00|7643.3|7618.3|7643.3|7618.3|7643.4|7618.4|7643.1|7618.1|6
1649819700000|2022-04-13 03:15:00|7643.4|7618.4|7643.4|7618.4|7643.4|7618.4|7643.2|7618.2|7
1649820000000|2022-04-13 03:20:00|7643.5|7618.5|7643.5|7618.5|7643.5|7618.5|7643.5|7618.5|1
1649820300000|2022-04-13 03:25:00|7643.4|7618.4|7644.2|7619.2|7644.7|7619.7|7643.4|7618.4|19
1649820600000|2022-04-13 03:30:00|7644.4|7619.4|7642|7627|7645.4|7627.1|7639.8|7619.3|224
1649820900000|2022-04-13 03:35:00|7641.9|7626.9|7645.1|7630.1|7645.7|7630.7|7641.9|7626.9|59
1649821200000|2022-04-13 03:40:00|7645.2|7630.2|7645.5|7630.5|7645.5|7630.5|7642.6|7627.6|100
1649821500000|2022-04-13 03:45:00|7645.4|7630.4|7644.9|7629.9|7647.7|7632.7|7644.9|7629.9|79
1649821800000|2022-04-13 03:50:00|7644.8|7629.8|7644|7629|7645.4|7630.4|7643.3|7628.3|54
1649822100000|2022-04-13 03:55:00|7643.9|7628.9|7645.4|7630.4|7645.8|7630.8|7642.9|7627.9|85
1649822400000|2022-04-13 04:00:00|7645.3|7630.3|7647.1|7632.1|7648.3|7633.3|7645.3|7630.3|46
1649822700000|2022-04-13 04:05:00|7646.8|7631.8|7644.7|7629.7|7647|7632|7643.8|7628.8|81
1649823000000|2022-04-13 04:10:00|7644.6|7629.6|7648.3|7633.3|7648.4|7633.4|7644.6|7629.6|48
1649823300000|2022-04-13 04:15:00|7648.2|7633.2|7649.5|7634.5|7650.4|7635.4|7648.2|7633.2|54
1649823600000|2022-04-13 04:20:00|7649.7|7634.7|7652.2|7637.2|7653.2|7638.2|7649.7|7634.7|122
1649823900000|2022-04-13 04:25:00|7652|7637|7653.1|7638.1|7653.8|7638.8|7651.1|7636.1|106
1649824200000|2022-04-13 04:30:00|7653|7638|7655.2|7640.2|7655.6|7640.6|7650.6|7635.6|133
1649824500000|2022-04-13 04:35:00|7655.3|7640.3|7653.7|7638.7|7655.4|7640.4|7652.7|7637.7|103
1649824800000|2022-04-13 04:40:00|7653.8|7638.8|7653|7638|7655|7640|7652.6|7637.6|70
1649825100000|2022-04-13 04:45:00|7652.9|7637.9|7653.5|7638.5|7653.8|7638.8|7651.4|7636.4|98
1649825400000|2022-04-13 04:50:00|7653.4|7638.4|7652.6|7637.6|7653.4|7638.4|7651.7|7636.7|73
1649825700000|2022-04-13 04:55:00|7652.5|7637.5|7653.8|7638.8|7654.2|7639.2|7652.5|7637.5|69
1649826000000|2022-04-13 05:00:00|7653.7|7638.7|7652.2|7637.2|7654.5|7639.5|7652.2|7637.2|86
1649826300000|2022-04-13 05:05:00|7652.3|7637.3|7651.6|7636.6|7653.2|7638.2|7651.4|7636.4|69
1649826600000|2022-04-13 05:10:00|7651.5|7636.5|7653.2|7638.2|7653.6|7638.6|7651.5|7636.5|65
1649826900000|2022-04-13 05:15:00|7653.1|7638.1|7652.7|7637.7|7653.6|7638.6|7652.4|7637.4|89
1649827200000|2022-04-13 05:20:00|7652.8|7637.8|7652.3|7637.3|7652.8|7637.8|7651|7636|61
1649827500000|2022-04-13 05:25:00|7652.2|7637.2|7650.1|7635.1|7652.3|7637.3|7649.4|7634.4|53
1649827800000|2022-04-13 05:30:00|7650.2|7635.2|7651.9|7636.9|7653.1|7638.1|7650.2|7635.2|90
1649828100000|2022-04-13 05:35:00|7652|7637|7652.6|7637.6|7652.7|7637.7|7651.9|7636.9|30
1649828400000|2022-04-13 05:40:00|7652.4|7637.4|7652.7|7637.7|7652.9|7637.9|7652|7637|32
1649828700000|2022-04-13 05:45:00|7652.6|7637.6|7651.1|7636.1|7652.6|7637.6|7650.5|7635.5|62
1649829000000|2022-04-13 05:50:00|7651.3|7636.3|7650.9|7635.9|7652.2|7637.2|7650.6|7635.6|52
1649829300000|2022-04-13 05:55:00|7651|7636|7651.6|7636.6|7652.4|7637.4|7651|7636|58
1649829600000|2022-04-13 06:00:00|7651.5|7636.5|7650.7|7635.7|7652.1|7637.1|7650.7|7635.7|114
1649829900000|2022-04-13 06:05:00|7650.8|7635.8|7653.8|7638.8|7653.8|7638.8|7650.6|7635.6|103
1649830200000|2022-04-13 06:10:00|7653.9|7638.9|7653.6|7638.6|7654.4|7639.4|7652.7|7637.7|121
1649830500000|2022-04-13 06:15:00|7653.7|7638.7|7654.2|7639.2|7654.3|7639.3|7653.1|7638.1|67
1649830800000|2022-04-13 06:20:00|7654.3|7639.3|7655.3|7640.3|7655.6|7640.6|7654.2|7639.2|47
1649831100000|2022-04-13 06:25:00|7655.2|7640.2|7656.5|7641.5|7656.5|7641.5|7654.8|7639.8|39
1649831400000|2022-04-13 06:30:00|7656.4|7641.4|7656.3|7641.3|7662.2|7643.2|7655.9|7636.7|150
1649831700000|2022-04-13 06:35:00|7656.2|7641.2|7656.4|7641.4|7656.8|7641.8|7655.9|7640.9|60
1649832000000|2022-04-13 06:40:00|7656|7641|7656.7|7641.7|7657.2|7642.2|7655.7|7640.7|50
1649832300000|2022-04-13 06:45:00|7656.8|7641.8|7655.7|7640.7|7657.5|7642.5|7655.6|7640.6|53
1649832600000|2022-04-13 06:50:00|7655.9|7640.9|7657.1|7642.1|7658|7643|7654.7|7639.7|80
1649832900000|2022-04-13 06:55:00|7657.2|7642.2|7657.1|7642.1|7657.4|7642.4|7656.3|7641.3|55
1649833200000|2022-04-13 07:00:00|7657.6|7642.6|7657.5|7642.5|7658|7643|7656.1|7641.1|68
1649833500000|2022-04-13 07:05:00|7657.3|7642.3|7660.8|7645.8|7661.4|7646.4|7656.9|7641.9|144
1649833800000|2022-04-13 07:10:00|7660.7|7645.7|7656.9|7641.9|7660.7|7645.7|7656.9|7641.9|88
1649834100000|2022-04-13 07:15:00|7657.2|7642.2|7657.2|7642.2|7658|7643|7655.2|7640.2|119
1649834400000|2022-04-13 07:20:00|7656.9|7641.9|7656.3|7641.3|7656.9|7641.9|7653.6|7638.6|106
1649834700000|2022-04-13 07:25:00|7656.2|7641.2|7654|7639|7656.3|7641.3|7653.2|7638.2|73
1649835000000|2022-04-13 07:30:00|7654.2|7639.2|7654.1|7639.1|7654.4|7639.4|7653.1|7638.1|39
1649835300000|2022-04-13 07:35:00|7654.2|7639.2|7653|7638|7654.3|7639.3|7651.7|7636.7|85
1649835600000|2022-04-13 07:40:00|7653.1|7638.1|7652.8|7637.8|7653.8|7638.8|7652.7|7637.7|36
1649835900000|2022-04-13 07:45:00|7652.7|7637.7|7650.6|7635.6|7652.8|7637.8|7650.2|7635.2|58
1649836200000|2022-04-13 07:50:00|7650.7|7635.7|7648.3|7633.3|7651.3|7636.3|7648.3|7633.3|97
1649836500000|2022-04-13 07:55:00|7648.4|7633.4|7648.8|7633.8|7650.7|7635.7|7648.2|7633.2|77
1649836800000|2022-04-13 08:00:00|7648.7|7633.7|7647.9|7632.9|7649.2|7634.2|7647|7632|66
1649837100000|2022-04-13 08:05:00|7647.8|7632.8|7648|7633|7649|7634|7647.6|7632.6|75
1649837400000|2022-04-13 08:10:00|7648.1|7633.1|7650.5|7635.5|7650.5|7635.5|7648|7633|47
1649837700000|2022-04-13 08:15:00|7650.7|7635.7|7652.5|7637.5|7653.2|7638.2|7650.3|7635.3|87
1649838000000|2022-04-13 08:20:00|7652.4|7637.4|7650.8|7635.8|7653.1|7638.1|7650.8|7635.8|78
1649838300000|2022-04-13 08:25:00|7650.6|7635.6|7651.3|7636.3|7652.1|7637.1|7650.1|7635.1|107
1649838600000|2022-04-13 08:30:00|7651.2|7636.2|7652.7|7637.7|7652.9|7637.9|7651.2|7636.2|98
1649838900000|2022-04-13 08:35:00|7652.8|7637.8|7652.8|7637.8|7653.7|7638.7|7652.5|7637.5|68
1649839200000|2022-04-13 08:40:00|7653|7638|7651.9|7636.9|7653|7638|7651.5|7636.5|93
1649839500000|2022-04-13 08:45:00|7651.8|7636.8|7650.9|7635.9|7652.4|7637.4|7650.4|7635.4|161
1649839800000|2022-04-13 08:50:00|7651.2|7636.2|7651|7636|7651.9|7636.9|7650.7|7635.7|183
1649840100000|2022-04-13 08:55:00|7650.9|7635.9|7651.2|7636.2|7651.6|7636.6|7650.8|7635.8|114
1649840400000|2022-04-13 09:00:00|7651.1|7636.1|7651.8|7636.8|7651.8|7636.8|7651|7636|52
1649840700000|2022-04-13 09:05:00|7651.7|7636.7|7651.8|7636.8|7652.7|7637.7|7651.4|7636.4|54
1649841000000|2022-04-13 09:10:00|7651.9|7636.9|7651.6|7636.6|7652.1|7637.1|7650.9|7635.9|57
1649841300000|2022-04-13 09:15:00|7651.9|7636.9|7651.8|7636.8|7652.9|7637.9|7651.7|7636.7|45
1649841600000|2022-04-13 09:20:00|7651.7|7636.7|7652.6|7637.6|7652.6|7637.6|7651.7|7636.7|19
1649841900000|2022-04-13 09:25:00|7652.7|7637.7|7652.9|7637.9|7653.1|7638.1|7652.4|7637.4|38
1649842200000|2022-04-13 09:30:00|7653|7638|7651.8|7636.8|7653|7638|7651.7|7636.7|48
1649842500000|2022-04-13 09:35:00|7651.7|7636.7|7652.5|7637.5|7653|7638|7651.5|7636.5|31
1649842800000|2022-04-13 09:40:00|7652.6|7637.6|7652.3|7637.3|7652.6|7637.6|7652.2|7637.2|41
1649843100000|2022-04-13 09:45:00|7652.2|7637.2|7652.2|7637.2|7652.4|7637.4|7652|7637|26
1649843400000|2022-04-13 09:50:00|7652.4|7637.4|7652.7|7637.7|7653.8|7638.8|7652.1|7637.1|83
1649843700000|2022-04-13 09:55:00|7652.6|7637.6|7651.5|7636.5|7652.8|7637.8|7651.1|7636.1|74
1649844000000|2022-04-13 10:00:00|7651.4|7636.4|7651.1|7636.1|7651.4|7636.4|7649.9|7634.9|48
1649844300000|2022-04-13 10:05:00|7651.2|7636.2|7651|7636|7651.2|7636.2|7650.9|7635.9|13
1649844600000|2022-04-13 10:10:00|7651.7|7636.7|7650.4|7635.4|7651.9|7636.9|7650.3|7635.3|33
1649844900000|2022-04-13 10:15:00|7650.3|7635.3|7651.1|7636.1|7651.2|7636.2|7650.3|7635.3|53
1649845200000|2022-04-13 10:20:00|7651|7636|7650.9|7635.9|7651.3|7636.3|7650.7|7635.7|31
1649845500000|2022-04-13 10:25:00|7651.3|7636.3|7651.8|7636.8|7651.8|7636.8|7651.1|7636.1|15
1649845800000|2022-04-13 10:30:00|7651.7|7636.7|7651.6|7636.6|7651.9|7636.9|7651.4|7636.4|18
1649846100000|2022-04-13 10:35:00|7651.7|7636.7|7651.2|7636.2|7651.7|7636.7|7651.2|7636.2|28
1649846400000|2022-04-13 10:40:00|7651|7636|7650.6|7635.6|7651|7636|7650.6|7635.6|9
1649846700000|2022-04-13 10:45:00|7650.7|7635.7|7651|7636|7651|7636|7650.7|7635.7|12
1649847000000|2022-04-13 10:50:00|7650.9|7635.9|7650.2|7635.2|7650.9|7635.9|7650|7635|32
1649847300000|2022-04-13 10:55:00|7650.1|7635.1|7650.5|7635.5|7650.7|7635.7|7650.1|7635.1|21
1649847600000|2022-04-13 11:00:00|7650.4|7635.4|7650|7635|7650.5|7635.5|7649.9|7634.9|13
1649848200000|2022-04-13 11:10:00|7649.9|7634.9|7650|7635|7650|7635|7649.9|7634.9|2
1649848500000|2022-04-13 11:15:00|7649.9|7634.9|7650.1|7635.1|7650.1|7635.1|7649.8|7634.8|17
1649848800000|2022-04-13 11:20:00|7650|7635|7649.9|7634.9|7650|7635|7649.9|7634.9|8
1649849100000|2022-04-13 11:25:00|7650|7635|7650.3|7635.3|7650.5|7635.5|7649.9|7634.9|42
1649849400000|2022-04-13 11:30:00|7650.2|7635.2|7650|7635|7650.7|7635.7|7649.8|7634.8|20
1649849700000|2022-04-13 11:35:00|7649.9|7634.9|7649.9|7634.9|7650|7635|7649.9|7634.9|5
1649850000000|2022-04-13 11:40:00|7650|7635|7650.5|7635.5|7650.6|7635.6|7649.9|7634.9|15
1649850300000|2022-04-13 11:45:00|7650.7|7635.7|7650.7|7635.7|7650.7|7635.7|7650.3|7635.3|3
1649850600000|2022-04-13 11:50:00|7650.5|7635.5|7652.5|7637.5|7657.5|7637.9|7650.5|7632.5|44
1649850900000|2022-04-13 11:55:00|7652.4|7637.4|7652.9|7637.9|7658.1|7638.8|7652.4|7633.1|43
1649851200000|2022-04-13 12:00:00|7653.5|7638.5|7650.9|7635.9|7653.8|7638.8|7650.5|7635.5|104
1649851500000|2022-04-13 12:05:00|7651.3|7636.3|7651.3|7636.3|7651.6|7636.6|7650.5|7635.5|60
1649851800000|2022-04-13 12:10:00|7651.2|7636.2|7652.6|7637.6|7653.1|7638.1|7650.9|7635.9|71
1649852100000|2022-04-13 12:15:00|7652.8|7637.8|7653.5|7638.5|7653.5|7638.5|7652.5|7637.5|57
1649852400000|2022-04-13 12:20:00|7653.6|7638.6|7653.6|7638.6|7654.7|7639.7|7653.1|7638.1|56
1649852700000|2022-04-13 12:25:00|7653.8|7638.8|7654.4|7639.4|7655.1|7640.1|7653.3|7638.3|81
1649853000000|2022-04-13 12:30:00|7654.6|7639.6|7656.1|7641.1|7663.6|7644.4|7654.5|7634.7|108
1649853300000|2022-04-13 12:35:00|7656.4|7641.4|7655.9|7640.9|7656.5|7641.5|7655.9|7640.9|52
1649853600000|2022-04-13 12:40:00|7656.1|7641.1|7653.2|7638.2|7656.4|7641.4|7653.2|7638.2|98
1649853900000|2022-04-13 12:45:00|7653.3|7638.3|7653.1|7638.1|7653.8|7638.8|7652.6|7637.6|52
1649854200000|2022-04-13 12:50:00|7653.2|7638.2|7652.1|7637.1|7653.3|7638.3|7652.1|7637.1|42
1649854500000|2022-04-13 12:55:00|7652.2|7637.2|7652.3|7637.3|7652.5|7637.5|7650.6|7635.6|42
1649854800000|2022-04-13 13:00:00|7652.5|7637.5|7652.7|7637.7|7654.1|7639.1|7652.3|7637.3|41
1649855100000|2022-04-13 13:05:00|7652.6|7637.6|7654.4|7639.4|7654.4|7639.4|7652.6|7637.6|37
1649855400000|2022-04-13 13:10:00|7654.3|7639.3|7652.5|7637.5|7654.5|7639.5|7652.4|7637.4|60
1649855700000|2022-04-13 13:15:00|7652.4|7637.4|7652.7|7637.7|7652.9|7637.9|7652|7637|120
1649856000000|2022-04-13 13:20:00|7652.6|7637.6|7652.6|7637.6|7653|7638|7651.7|7636.7|49
1649856300000|2022-04-13 13:25:00|7652.7|7637.7|7652.9|7637.9|7653|7638|7650.8|7635.8|52
1649856600000|2022-04-13 13:30:00|7652.8|7637.8|7652.8|7637.8|7653.7|7638.7|7652|7637|148
1649856900000|2022-04-13 13:35:00|7652.9|7637.9|7652.4|7637.4|7653|7638|7651.9|7636.9|72
1649857200000|2022-04-13 13:40:00|7652.2|7637.2|7652.4|7637.4|7652.4|7637.4|7650.6|7635.6|68
1649857500000|2022-04-13 13:45:00|7652.3|7637.3|7651.4|7636.4|7658|7638.4|7651.1|7632|71
1649857800000|2022-04-13 13:50:00|7651.3|7636.3|7657.5|7632.5|7657.7|7637.9|7651.3|7631.4|59
1649858100000|2022-04-13 13:55:00|7657.4|7632.4|7657.5|7632.5|7658|7638.1|7652.9|7631.7|153
1649858400000|2022-04-13 14:00:00|7657.6|7632.6|7651.8|7636.8|7658.2|7638.2|7651.4|7631.3|171
1649858700000|2022-04-13 14:05:00|7651.9|7636.9|7652|7637|7652.1|7637.1|7651.5|7636.5|62
1649859000000|2022-04-13 14:10:00|7652.1|7637.1|7653.2|7638.2|7653.4|7638.4|7652.1|7637.1|69
1649859300000|2022-04-13 14:15:00|7653.1|7638.1|7653.2|7638.2|7653.4|7638.4|7652.1|7637.1|56
1649859600000|2022-04-13 14:20:00|7653.3|7638.3|7653.3|7638.3|7658.3|7638.3|7652.6|7632.8|52
1649859900000|2022-04-13 14:25:00|7653.2|7638.2|7653.5|7638.5|7653.8|7638.8|7653.2|7638.2|34
1649860200000|2022-04-13 14:30:00|7653.6|7638.6|7652.6|7637.6|7653.6|7638.6|7652.1|7637.1|32
1649860500000|2022-04-13 14:35:00|7652.7|7637.7|7653|7638|7653|7638|7651.9|7636.9|28
1649860800000|2022-04-13 14:40:00|7653.3|7638.3|7653.8|7638.8|7653.9|7638.9|7653.3|7638.3|38
1649861100000|2022-04-13 14:45:00|7653.5|7638.5|7653.8|7638.8|7654.6|7639.6|7653.4|7638.4|47
1649861400000|2022-04-13 14:50:00|7653.7|7638.7|7653.2|7638.2|7653.7|7638.7|7652.7|7637.7|30
1649861700000|2022-04-13 14:55:00|7653.3|7638.3|7653.7|7638.7|7654|7639|7653.3|7638.3|65
1649862000000|2022-04-13 15:00:00|7653.6|7638.6|7652.8|7637.8|7654|7639|7652.5|7637.5|28
1649862300000|2022-04-13 15:05:00|7652.7|7637.7|7653|7638|7653.3|7638.3|7652.7|7637.7|26
1649862600000|2022-04-13 15:10:00|7653.1|7638.1|7653.3|7638.3|7653.5|7638.5|7653|7638|26
1649862900000|2022-04-13 15:15:00|7653.2|7638.2|7653.1|7638.1|7653.2|7638.2|7652.5|7637.5|16
1649863200000|2022-04-13 15:20:00|7653|7638|7652.8|7637.8|7653|7638|7652.7|7637.7|24
1649863500000|2022-04-13 15:25:00|7652.9|7637.9|7651|7636|7652.9|7637.9|7651|7636|20
1649863800000|2022-04-13 15:30:00|7650.9|7635.9|7649.6|7634.6|7650.9|7635.9|7649.5|7634.5|32
1649864100000|2022-04-13 15:35:00|7649.5|7634.5|7652.9|7627.9|7653|7634.9|7647.9|7627.9|49
1649864400000|2022-04-13 15:40:00|7652.8|7627.8|7652.8|7627.8|7653|7628|7652.7|7627.7|38
1649864700000|2022-04-13 15:45:00|7652.7|7627.7|7648.2|7633.2|7653.3|7633.2|7647.2|7627.3|46
1649865000000|2022-04-13 15:50:00|7648.3|7633.3|7648.2|7633.2|7648.5|7633.5|7648.1|7633.1|35
1649865300000|2022-04-13 15:55:00|7648.1|7633.1|7653.2|7628.2|7653.2|7633.4|7647.3|7627.5|66
1649865600000|2022-04-13 16:00:00|7653.1|7628.1|7652.8|7627.8|7653.3|7628.3|7652.8|7627.8|38
1649865900000|2022-04-13 16:05:00|7652.9|7627.9|7647.3|7632.3|7653|7633.1|7647.2|7627.9|23
1649866200000|2022-04-13 16:10:00|7647.2|7632.2|7646.4|7631.4|7647.2|7632.2|7646.4|7631.4|16
1649866500000|2022-04-13 16:15:00|7651.1|7626.1|7645.4|7630.4|7651.6|7630.4|7645|7624.9|48
1649866800000|2022-04-13 16:20:00|7645.3|7630.3|7648.4|7623.4|7648.6|7630.4|7643.4|7623.4|39
1649867100000|2022-04-13 16:25:00|7648.3|7623.3|7642.4|7627.4|7648.5|7627.5|7642.3|7623.3|22
1649867400000|2022-04-13 16:30:00|7642.3|7627.3|7642.2|7627.2|7642.6|7627.6|7642.2|7627.2|18
1649867700000|2022-04-13 16:35:00|7642.3|7627.3|7641.7|7626.7|7642.4|7627.4|7641.6|7626.6|16
1649868000000|2022-04-13 16:40:00|7641.6|7626.6|7638.6|7623.6|7641.6|7626.6|7638.4|7623.4|38
1649868300000|2022-04-13 16:45:00|7638.5|7623.5|7642.5|7617.5|7642.8|7623.5|7636.2|7617|81
1649868600000|2022-04-13 16:50:00|7642.4|7617.4|7638.2|7623.2|7643.5|7623.4|7638|7617.2|47
1649868900000|2022-04-13 16:55:00|7638.1|7623.1|7638.3|7623.3|7638.5|7623.5|7638|7623|33
1649869200000|2022-04-13 17:00:00|7638.4|7623.4|7639.8|7624.8|7639.8|7624.8|7638.3|7623.3|13
1649869500000|2022-04-13 17:05:00|7639.9|7624.9|7639.7|7624.7|7640.1|7625.1|7639.4|7624.4|22
1649869800000|2022-04-13 17:10:00|7639.8|7624.8|7640.6|7625.6|7640.7|7625.7|7639.8|7624.8|26
1649870100000|2022-04-13 17:15:00|7640.5|7625.5|7640.1|7625.1|7640.5|7625.5|7640|7625|23
1649870400000|2022-04-13 17:20:00|7640|7625|7645.5|7620.5|7645.5|7625.9|7640|7620.3|69
1649870700000|2022-04-13 17:25:00|7645.6|7620.6|7640|7625|7645.8|7625.5|7640|7620.6|31
1649871000000|2022-04-13 17:30:00|7640.1|7625.1|7640.2|7625.2|7640.2|7625.2|7640.1|7625.1|2
1649871300000|2022-04-13 17:35:00|7640.1|7625.1|7640.8|7625.8|7641.2|7626.2|7640.1|7625.1|53
1649871600000|2022-04-13 17:40:00|7641|7626|7643.6|7628.6|7643.6|7628.6|7640.5|7625.5|56
1649871900000|2022-04-13 17:45:00|7643.2|7628.2|7648.5|7623.5|7649.3|7629.3|7643.2|7622.9|27
1649872200000|2022-04-13 17:50:00|7648.6|7623.6|7645.5|7630.5|7649|7630.5|7643.5|7623.6|36
1649872500000|2022-04-13 17:55:00|7645.6|7630.6|7650.8|7625.8|7650.9|7630.6|7645.6|7625.6|9
1649872800000|2022-04-13 18:00:00|7650.7|7625.7|7651.2|7626.2|7651.7|7626.7|7650.7|7625.7|20
1649873100000|2022-04-13 18:05:00|7651.3|7626.3|7650.7|7625.7|7651.5|7626.5|7650.7|7625.7|38
1649873400000|2022-04-13 18:10:00|7650.8|7625.8|7650.8|7625.8|7651.6|7626.6|7650|7625|36
1649873700000|2022-04-13 18:15:00|7650.3|7625.3|7649.7|7624.7|7650.8|7625.8|7649.7|7624.7|18
1649874000000|2022-04-13 18:20:00|7649.6|7624.6|7643.5|7628.5|7649.8|7628.6|7643.4|7624.4|33
1649874300000|2022-04-13 18:25:00|7643.7|7628.7|7643.4|7628.4|7644.4|7629.4|7643.3|7628.3|38
1649874600000|2022-04-13 18:30:00|7643.3|7628.3|7649.6|7624.6|7649.8|7629.6|7643.3|7624.5|32
1649874900000|2022-04-13 18:35:00|7649.5|7624.5|7649.3|7624.3|7649.6|7624.6|7649.3|7624.3|41
1649875200000|2022-04-13 18:40:00|7649.2|7624.2|7649.3|7624.3|7649.3|7624.3|7649.2|7624.2|6
1649875500000|2022-04-13 18:45:00|7649.4|7624.4|7649.5|7624.5|7649.5|7624.5|7649.2|7624.2|5
1649875800000|2022-04-13 18:50:00|7649.4|7624.4|7649.1|7624.1|7649.4|7624.4|7649.1|7624.1|6
1649876100000|2022-04-13 18:55:00|7649.2|7624.2|7649.3|7624.3|7649.4|7629.5|7644.3|7624.2|13
1649896200000|2022-04-14 00:30:00|7648.5|7623.5|7648.5|7623.5|7648.5|7623.5|7648.5|7623.5|1
1649896800000|2022-04-14 00:40:00|7652.1|7627.1|7652.1|7627.1|7652.1|7627.1|7652|7627|7
1649897100000|2022-04-14 00:45:00|7648.5|7623.5|7653.3|7628.3|7654.6|7629.6|7648.5|7623.5|28
1649897700000|2022-04-14 00:55:00|7652|7627|7652.8|7627.8|7652.8|7627.8|7652|7627|9
1649898000000|2022-04-14 01:00:00|7653.5|7628.5|7651.3|7626.3|7653.5|7628.5|7651.3|7626.3|11
1649898600000|2022-04-14 01:10:00|7651.4|7626.4|7651.4|7626.4|7651.4|7626.4|7651.4|7626.4|1
1649898900000|2022-04-14 01:15:00|7652|7627|7651.5|7626.5|7653.2|7628.2|7650.1|7625.1|19
1649899200000|2022-04-14 01:20:00|7651.4|7626.4|7652.1|7627.1|7652.1|7627.1|7651.1|7626.1|13
1649899500000|2022-04-14 01:25:00|7652.4|7627.4|7652.8|7627.8|7652.8|7627.8|7652.4|7627.4|5
1649899800000|2022-04-14 01:30:00|7652.6|7627.6|7651.6|7626.6|7652.7|7627.7|7651.6|7626.6|8
1649900100000|2022-04-14 01:35:00|7651.7|7626.7|7652|7627|7652.1|7627.1|7651.5|7626.5|8
1649900400000|2022-04-14 01:40:00|7652.2|7627.2|7652.2|7627.2|7652.2|7627.2|7652|7627|11
1649901300000|2022-04-14 01:55:00|7651.9|7626.9|7651.9|7626.9|7652|7627|7651.9|7626.9|3
1649901600000|2022-04-14 02:00:00|7650.7|7625.7|7649.7|7624.7|7650.8|7629.5|7644.5|7624.3|16
1649901900000|2022-04-14 02:05:00|7649.8|7624.8|7649.7|7624.7|7649.8|7624.8|7649.7|7624.7|2
1649902200000|2022-04-14 02:10:00|7649.9|7624.9|7651.8|7626.8|7651.9|7626.9|7649.7|7624.7|24
1649902500000|2022-04-14 02:15:00|7651.7|7626.7|7651.8|7626.8|7651.8|7626.8|7651.7|7626.7|2
1649902800000|2022-04-14 02:20:00|7652.1|7627.1|7651.4|7626.4|7652.5|7627.5|7651.3|7626.3|16
1649903100000|2022-04-14 02:25:00|7651.2|7626.2|7652|7627|7652.7|7627.7|7650.9|7625.9|15
1649903400000|2022-04-14 02:30:00|7652.2|7627.2|7652|7627|7652.5|7627.5|7652|7627|5
1649904000000|2022-04-14 02:40:00|7651.5|7626.5|7651.8|7626.8|7651.8|7626.8|7651.5|7626.5|7
1649904600000|2022-04-14 02:50:00|7651.7|7626.7|7651.1|7626.1|7651.7|7626.7|7651.1|7626.1|2
1649904900000|2022-04-14 02:55:00|7651.6|7626.6|7652.5|7627.5|7652.5|7627.5|7651.5|7626.5|4
1649905200000|2022-04-14 03:00:00|7652.6|7627.6|7652.5|7627.5|7652.6|7627.6|7652.5|7627.5|2
1649905800000|2022-04-14 03:10:00|7652.6|7627.6|7652.5|7627.5|7652.6|7627.6|7652.5|7627.5|8
1649906100000|2022-04-14 03:15:00|7652.6|7627.6|7652.4|7627.4|7652.6|7627.6|7652.4|7627.4|7
1649906400000|2022-04-14 03:20:00|7652.5|7627.5|7652.5|7627.5|7652.5|7627.5|7652.3|7627.3|11
1649906700000|2022-04-14 03:25:00|7652.2|7627.2|7651.7|7626.7|7652.3|7627.3|7651.7|7626.7|10
1649907000000|2022-04-14 03:30:00|7651.6|7626.6|7652.6|7627.6|7652.6|7627.6|7651.6|7626.6|19
1649907300000|2022-04-14 03:35:00|7652.7|7627.7|7652.5|7627.5|7652.8|7627.8|7652.5|7627.5|6
1649907600000|2022-04-14 03:40:00|7652.6|7627.6|7652.4|7627.4|7652.8|7627.8|7652.3|7627.3|12
1649907900000|2022-04-14 03:45:00|7652.5|7627.5|7647.5|7632.5|7652.6|7632.5|7647|7627.3|15
1649908200000|2022-04-14 03:50:00|7647.6|7632.6|7647.5|7632.5|7647.6|7632.6|7647.3|7632.3|6
1649908500000|2022-04-14 03:55:00|7647.4|7632.4|7648|7633|7648.2|7633.2|7646.6|7631.6|17
1649908800000|2022-04-14 04:00:00|7648.2|7633.2|7649|7634|7649.3|7634.3|7648|7633|22
1649909100000|2022-04-14 04:05:00|7649.1|7634.1|7649.1|7634.1|7649.2|7634.2|7649|7634|5
1649909400000|2022-04-14 04:10:00|7649.2|7634.2|7649|7634|7649.8|7634.8|7649|7634|16
1649909700000|2022-04-14 04:15:00|7648.9|7633.9|7648.9|7633.9|7649|7634|7648.8|7633.8|5
1649910000000|2022-04-14 04:20:00|7648.8|7633.8|7648.7|7633.7|7648.9|7633.9|7648.6|7633.6|6
1649910300000|2022-04-14 04:25:00|7648.8|7633.8|7648.4|7633.4|7648.8|7633.8|7648.4|7633.4|6
1649910600000|2022-04-14 04:30:00|7648.3|7633.3|7648.6|7633.6|7648.7|7633.7|7648.3|7633.3|8
1649910900000|2022-04-14 04:35:00|7648.5|7633.5|7648.6|7633.6|7648.7|7633.7|7648.5|7633.5|6
1649911200000|2022-04-14 04:40:00|7648.7|7633.7|7648.6|7633.6|7648.7|7633.7|7648.6|7633.6|8
1649911500000|2022-04-14 04:45:00|7648.5|7633.5|7648.5|7633.5|7648.5|7633.5|7648.5|7633.5|1
1649912400000|2022-04-14 05:00:00|7648.3|7633.3|7647.3|7632.3|7648.3|7633.3|7647.3|7632.3|7
1649912700000|2022-04-14 05:05:00|7647.4|7632.4|7647.8|7632.8|7647.8|7632.8|7647|7632|11
1649913000000|2022-04-14 05:10:00|7647.4|7632.4|7647|7632|7648|7633|7647|7632|14
1649913300000|2022-04-14 05:15:00|7647.2|7632.2|7646.4|7631.4|7647.4|7632.4|7646.4|7631.4|5
1649913600000|2022-04-14 05:20:00|7646.2|7631.2|7646.4|7631.4|7646.7|7631.7|7646.1|7631.1|9
1649913900000|2022-04-14 05:25:00|7646.3|7631.3|7646.2|7631.2|7646.3|7631.3|7645.9|7630.9|40
1649914200000|2022-04-14 05:30:00|7646|7631|7644.4|7629.4|7646.2|7631.2|7644.2|7629.2|24
1649914500000|2022-04-14 05:35:00|7644.2|7629.2|7644|7629|7644.2|7629.2|7643.9|7628.9|5
1649914800000|2022-04-14 05:40:00|7643.9|7628.9|7643.2|7628.2|7644|7629|7643|7628|16
1649915100000|2022-04-14 05:45:00|7643.1|7628.1|7644.2|7629.2|7644.2|7629.2|7642.8|7627.8|39
1649915400000|2022-04-14 05:50:00|7644.3|7629.3|7645.2|7630.2|7645.9|7630.9|7644.2|7629.2|49
1649915700000|2022-04-14 05:55:00|7645.1|7630.1|7644.9|7629.9|7645.2|7630.2|7644|7629|60
1649916000000|2022-04-14 06:00:00|7644.8|7629.8|7643.1|7628.1|7645.9|7630.9|7643.1|7628.1|58
1649916300000|2022-04-14 06:05:00|7642.8|7627.8|7643|7628|7643|7628|7642.7|7627.7|31
1649916600000|2022-04-14 06:10:00|7643.1|7628.1|7643|7628|7643.3|7628.3|7642.7|7627.7|26
1649916900000|2022-04-14 06:15:00|7642.9|7627.9|7642.6|7627.6|7643|7628|7642.6|7627.6|28
1649917200000|2022-04-14 06:20:00|7642.7|7627.7|7643.5|7628.5|7643.5|7628.5|7642.6|7627.6|17
1649917500000|2022-04-14 06:25:00|7643.6|7628.6|7643|7628|7643.6|7628.6|7642.8|7627.8|36
1649917800000|2022-04-14 06:30:00|7643.2|7628.2|7641.7|7626.7|7643.3|7628.3|7641.6|7626.6|22
1649918100000|2022-04-14 06:35:00|7641.6|7626.6|7641.6|7626.6|7641.6|7626.6|7641.5|7626.5|3
1649918400000|2022-04-14 06:40:00|7641.7|7626.7|7641.7|7626.7|7642.3|7627.3|7641.5|7626.5|50
1649918700000|2022-04-14 06:45:00|7641.6|7626.6|7641.7|7626.7|7641.8|7626.8|7641.2|7626.2|20
1649919000000|2022-04-14 06:50:00|7641.6|7626.6|7641.6|7626.6|7641.8|7626.8|7641.3|7626.3|30
1649919300000|2022-04-14 06:55:00|7641.7|7626.7|7641.4|7626.4|7642|7627|7640.9|7625.9|22
1649919600000|2022-04-14 07:00:00|7641.6|7626.6|7644.7|7629.7|7644.9|7629.9|7641.6|7626.6|35
1649919900000|2022-04-14 07:05:00|7644.8|7629.8|7644.4|7629.4|7646.1|7631.1|7644.4|7629.4|60
1649920200000|2022-04-14 07:10:00|7644.5|7629.5|7643.8|7628.8|7644.5|7629.5|7643.8|7628.8|8
1649920500000|2022-04-14 07:15:00|7643.9|7628.9|7643|7628|7643.9|7628.9|7642.5|7627.5|17
1649920800000|2022-04-14 07:20:00|7642.8|7627.8|7642.3|7627.3|7643.5|7628.5|7642.1|7627.1|37
1649921100000|2022-04-14 07:25:00|7642.4|7627.4|7642.9|7627.9|7643|7628|7642.3|7627.3|37
1649921400000|2022-04-14 07:30:00|7642.6|7627.6|7644.1|7629.1|7645.8|7630.8|7642.6|7627.6|45
1649921700000|2022-04-14 07:35:00|7644.3|7629.3|7645|7630|7645.1|7630.1|7644.3|7629.3|18
1649922000000|2022-04-14 07:40:00|7644.6|7629.6|7644.4|7629.4|7645|7630|7644.4|7629.4|19
1649922300000|2022-04-14 07:45:00|7644.3|7629.3|7644.3|7629.3|7644.4|7629.4|7644.2|7629.2|4
1649922600000|2022-04-14 07:50:00|7644.5|7629.5|7648.8|7633.8|7649.7|7634.7|7644.3|7629.3|89
1649922900000|2022-04-14 07:55:00|7648.7|7633.7|7648.1|7633.1|7649.4|7634.4|7648.1|7633.1|38
1649923200000|2022-04-14 08:00:00|7648.2|7633.2|7649.6|7634.6|7649.9|7634.9|7648.2|7633.2|20
1649923500000|2022-04-14 08:05:00|7649.7|7634.7|7648.9|7633.9|7650|7635|7648.6|7633.6|31
1649923800000|2022-04-14 08:10:00|7648.8|7633.8|7649.3|7634.3|7649.3|7634.3|7648.3|7633.3|42
1649924100000|2022-04-14 08:15:00|7649.4|7634.4|7649.6|7634.6|7649.6|7634.6|7648.4|7633.4|28
1649924400000|2022-04-14 08:20:00|7649.8|7634.8|7649.7|7634.7|7649.8|7634.8|7649.6|7634.6|15
1649924700000|2022-04-14 08:25:00|7649.8|7634.8|7650|7635|7651.3|7636.3|7649.7|7634.7|30
1649925000000|2022-04-14 08:30:00|7649.9|7634.9|7650.4|7635.4|7650.4|7635.4|7648.7|7633.7|44
1649925300000|2022-04-14 08:35:00|7650.3|7635.3|7652.1|7637.1|7652.3|7637.3|7650|7635|36
1649925600000|2022-04-14 08:40:00|7652.3|7637.3|7651.3|7636.3|7652.7|7637.7|7651.3|7636.3|59
1649925900000|2022-04-14 08:45:00|7650.9|7635.9|7650|7635|7651|7636|7649.5|7634.5|49
1649926200000|2022-04-14 08:50:00|7649.9|7634.9|7649.9|7634.9|7650.1|7635.1|7649.9|7634.9|23
1649926500000|2022-04-14 08:55:00|7650|7635|7650.6|7635.6|7651.3|7636.3|7649.8|7634.8|29
1649926800000|2022-04-14 09:00:00|7650.8|7635.8|7652.3|7637.3|7652.3|7637.3|7650.8|7635.8|31
1649927100000|2022-04-14 09:05:00|7652.6|7637.6|7652.2|7637.2|7653.1|7638.1|7651.8|7636.8|57
1649927400000|2022-04-14 09:10:00|7652.3|7637.3|7649.5|7634.5|7652.6|7637.6|7649.4|7634.4|52
1649927700000|2022-04-14 09:15:00|7649.8|7634.8|7650.6|7635.6|7650.6|7635.6|7648.6|7633.6|75
1649928000000|2022-04-14 09:20:00|7650.4|7635.4|7650.4|7635.4|7650.6|7635.6|7650.1|7635.1|7
1649928300000|2022-04-14 09:25:00|7650.7|7635.7|7648.8|7633.8|7650.7|7635.7|7648.8|7633.8|56
1649928600000|2022-04-14 09:30:00|7648.9|7633.9|7645.8|7630.8|7648.9|7633.9|7645.5|7630.5|86
1649928900000|2022-04-14 09:35:00|7645.7|7630.7|7645.1|7630.1|7646|7631|7645.1|7630.1|37
1649929200000|2022-04-14 09:40:00|7645.2|7630.2|7645.4|7630.4|7645.7|7630.7|7644.6|7629.6|53
1649929500000|2022-04-14 09:45:00|7645.3|7630.3|7645.4|7630.4|7645.6|7630.6|7645.2|7630.2|26
1649929800000|2022-04-14 09:50:00|7645.5|7630.5|7646.4|7631.4|7647.9|7632.9|7645.5|7630.5|35
1649930100000|2022-04-14 09:55:00|7646|7631|7645.2|7630.2|7646.4|7631.4|7645.2|7630.2|25
1649930400000|2022-04-14 10:00:00|7645.6|7630.6|7646.3|7631.3|7646.7|7631.7|7645|7630|19
1649930700000|2022-04-14 10:05:00|7646.4|7631.4|7647.2|7632.2|7647.6|7632.6|7646.4|7631.4|27
1649931000000|2022-04-14 10:10:00|7647|7632|7646.5|7631.5|7647.2|7632.2|7646.1|7631.1|39
1649931300000|2022-04-14 10:15:00|7647|7632|7645.9|7630.9|7647.7|7632.7|7645.9|7630.9|27
1649931600000|2022-04-14 10:20:00|7645.7|7630.7|7645.5|7630.5|7645.9|7630.9|7645.5|7630.5|14
1649931900000|2022-04-14 10:25:00|7646.7|7631.7|7647.8|7632.8|7647.8|7632.8|7646.6|7631.6|10
1649932200000|2022-04-14 10:30:00|7647.9|7632.9|7649.3|7634.3|7650|7635|7647.9|7632.9|37
1649932500000|2022-04-14 10:35:00|7649.1|7634.1|7648.5|7633.5|7649.7|7634.7|7648.4|7633.4|15
1649932800000|2022-04-14 10:40:00|7648.4|7633.4|7648.5|7633.5|7648.5|7633.5|7646.9|7631.9|50
1649933100000|2022-04-14 10:45:00|7648.4|7633.4|7648.5|7633.5|7648.5|7633.5|7647.8|7632.8|4
1649933400000|2022-04-14 10:50:00|7648.3|7633.3|7646.1|7631.1|7648.5|7633.5|7645.9|7630.9|40
1649933700000|2022-04-14 10:55:00|7645.6|7630.6|7645.7|7630.7|7645.9|7630.9|7645.4|7630.4|53
1649934000000|2022-04-14 11:00:00|7645.6|7630.6|7645.1|7630.1|7646.2|7631.2|7645|7630|39
1649934300000|2022-04-14 11:05:00|7644.9|7629.9|7645.7|7630.7|7645.8|7630.8|7644.9|7629.9|24
1649934600000|2022-04-14 11:10:00|7645.6|7630.6|7645.3|7630.3|7646.1|7631.1|7645.3|7630.3|39
1649934900000|2022-04-14 11:15:00|7645.4|7630.4|7645.5|7630.5|7645.7|7630.7|7645.3|7630.3|65
1649935200000|2022-04-14 11:20:00|7645.6|7630.6|7645|7630|7645.9|7630.9|7644.9|7629.9|46
1649935500000|2022-04-14 11:25:00|7644.9|7629.9|7645.1|7630.1|7645.1|7630.1|7644.7|7629.7|26
1649935800000|2022-04-14 11:30:00|7645.6|7630.6|7644.8|7629.8|7647.8|7632.8|7644.8|7629.8|40
1649936100000|2022-04-14 11:35:00|7644.6|7629.6|7643.3|7628.3|7644.6|7629.6|7643.3|7628.3|6
1649936400000|2022-04-14 11:40:00|7643.6|7628.6|7649.8|7624.8|7650|7629.4|7643.3|7624.7|23
1649936700000|2022-04-14 11:45:00|7649.9|7624.9|7651.1|7626.1|7652.5|7627.5|7649.8|7624.8|16
1649937000000|2022-04-14 11:50:00|7651.7|7626.7|7651.6|7626.6|7652|7630.9|7645.1|7625.7|27
1649937300000|2022-04-14 11:55:00|7652.9|7627.9|7649.5|7634.5|7654.3|7635|7646.3|7626.9|79
1649937600000|2022-04-14 12:00:00|7649.3|7634.3|7648|7633|7650.1|7635.1|7648|7633|68
1649937900000|2022-04-14 12:05:00|7648.2|7633.2|7648.2|7633.2|7648.6|7633.6|7647.9|7632.9|51
1649938200000|2022-04-14 12:10:00|7648.4|7633.4|7647.8|7632.8|7648.4|7633.4|7647.1|7632.1|33
1649938500000|2022-04-14 12:15:00|7647.5|7632.5|7647.2|7632.2|7647.8|7632.8|7647.1|7632.1|15
1649938800000|2022-04-14 12:20:00|7647.1|7632.1|7647.1|7632.1|7647.5|7632.5|7646.5|7631.5|44
1649939100000|2022-04-14 12:25:00|7647|7632|7650.3|7625.3|7650.5|7632.1|7645.4|7625.2|23
1649939400000|2022-04-14 12:30:00|7650.2|7625.2|7647.7|7632.7|7650.3|7632.8|7644.5|7625.2|105
1649939700000|2022-04-14 12:35:00|7648.1|7633.1|7650.3|7635.3|7654.5|7636.9|7647.1|7629.5|235
1649940000000|2022-04-14 12:40:00|7650.2|7635.2|7650.7|7635.7|7653|7638|7650.2|7635.2|91
1649940300000|2022-04-14 12:45:00|7650.6|7635.6|7652|7637|7653.1|7638.1|7650.6|7635.6|132
1649940600000|2022-04-14 12:50:00|7652.1|7637.1|7653.7|7638.7|7654|7639|7651.8|7636.8|113
1649940900000|2022-04-14 12:55:00|7653.8|7638.8|7656|7641|7656|7641|7653.7|7638.7|43
1649941200000|2022-04-14 13:00:00|7655.9|7640.9|7656.9|7641.9|7656.9|7641.9|7655.5|7640.5|48
1649941500000|2022-04-14 13:05:00|7656.8|7641.8|7655.7|7640.7|7660.5|7641.9|7655.1|7635.1|23
1649941800000|2022-04-14 13:10:00|7655.8|7640.8|7657|7642|7657|7642|7655.8|7640.8|71
1649942100000|2022-04-14 13:15:00|7656.2|7641.2|7656.9|7641.9|7657|7642|7655.3|7640.3|22
1649942400000|2022-04-14 13:20:00|7656.8|7641.8|7655.3|7640.3|7656.9|7641.9|7655|7640|44
1649942700000|2022-04-14 13:25:00|7655.4|7640.4|7658.5|7633.5|7658.8|7640.5|7651.2|7633.4|90
1649943000000|2022-04-14 13:30:00|7658.4|7633.4|7654.6|7639.6|7658.4|7640.8|7654.2|7633.1|112
1649943300000|2022-04-14 13:35:00|7654.5|7639.5|7656.1|7641.1|7656.4|7641.4|7654.5|7639.5|70
1649943600000|2022-04-14 13:40:00|7656|7641|7657.9|7642.9|7658.7|7643.7|7656|7641|131
1649943900000|2022-04-14 13:45:00|7657.8|7642.8|7660.1|7645.1|7660.4|7645.4|7657.5|7642.5|52
1649944200000|2022-04-14 13:50:00|7659.9|7644.9|7661.2|7646.2|7661.2|7646.2|7659.6|7644.6|34
1649944500000|2022-04-14 13:55:00|7661.1|7646.1|7663.3|7638.3|7663.3|7646.6|7656.6|7636.1|74
1649944800000|2022-04-14 14:00:00|7663|7638|7656.4|7641.4|7663.5|7643.7|7656.1|7638|111
1649945100000|2022-04-14 14:05:00|7656.6|7641.6|7661.8|7646.8|7661.8|7646.8|7656.5|7641.5|55
1649945400000|2022-04-14 14:10:00|7661.7|7646.7|7665.5|7650.5|7666.3|7651.3|7660.9|7645.9|34
1649945700000|2022-04-14 14:15:00|7665.3|7650.3|7664.5|7649.5|7665.3|7650.3|7662.1|7647.1|79
1649946000000|2022-04-14 14:20:00|7664.4|7649.4|7666.4|7641.4|7668.3|7649.4|7662.5|7640.7|163
1649946300000|2022-04-14 14:25:00|7666.9|7641.9|7664.4|7639.4|7667.5|7647.8|7660|7639.2|210
1649946600000|2022-04-14 14:30:00|7664.2|7639.2|7665.5|7640.5|7665.9|7645.3|7659.3|7639.1|175
1649946900000|2022-04-14 14:35:00|7665.3|7640.3|7660.7|7645.7|7665.9|7646.2|7660.6|7639.5|146
1649947200000|2022-04-14 14:40:00|7660.6|7645.6|7663.9|7648.9|7665|7650|7660.6|7645.6|58
1649947500000|2022-04-14 14:45:00|7663.8|7648.8|7665.1|7650.1|7671.3|7652.2|7663.8|7644.9|97
1649947800000|2022-04-14 14:50:00|7665.2|7650.2|7667.1|7652.1|7669|7654|7665.2|7650.2|139
1649948100000|2022-04-14 14:55:00|7666.9|7651.9|7670.7|7645.7|7671.3|7652.8|7666.8|7645.5|62
1649948400000|2022-04-14 15:00:00|7670.4|7645.4|7668.9|7643.9|7670.5|7645.5|7668.8|7643.8|136
1649948700000|2022-04-14 15:05:00|7669|7644|7663.8|7648.8|7670.4|7650.6|7663.5|7643.8|68
1649949000000|2022-04-14 15:10:00|7663.9|7648.9|7664.7|7649.7|7665.5|7650.5|7663.3|7648.3|114
1649949300000|2022-04-14 15:15:00|7664.8|7649.8|7665.8|7640.8|7666.4|7649.8|7659.5|7640.8|120
1649949600000|2022-04-14 15:20:00|7665.9|7640.9|7667.1|7642.1|7668.8|7648.4|7661|7639.8|182
1649949900000|2022-04-14 15:25:00|7667|7642|7668.9|7643.9|7669|7648.3|7662.5|7641.9|182
1649950200000|2022-04-14 15:30:00|7668.8|7643.8|7664.3|7649.3|7669.3|7649.4|7664.2|7643.7|60
1649950500000|2022-04-14 15:35:00|7664.2|7649.2|7664.8|7649.8|7669.8|7649.9|7664.2|7644.1|205
1649950800000|2022-04-14 15:40:00|7664.7|7649.7|7670.1|7645.1|7672|7652.4|7664.6|7645|167
1649951100000|2022-04-14 15:45:00|7670.2|7645.2|7665.5|7650.5|7670.8|7651.1|7663.8|7644.9|51
1649951400000|2022-04-14 15:50:00|7665.4|7650.4|7671.6|7646.6|7671.7|7651.2|7663.7|7645.3|46
1649951700000|2022-04-14 15:55:00|7671.7|7646.7|7670.7|7645.7|7671.8|7646.8|7670.1|7645.1|67
1649952000000|2022-04-14 16:00:00|7670.6|7645.6|7670.7|7645.7|7670.7|7651.2|7665|7644.8|61
1649952300000|2022-04-14 16:05:00|7670.8|7645.8|7666.6|7641.6|7670.8|7650.7|7663.3|7641.2|190
1649952600000|2022-04-14 16:10:00|7666.7|7641.7|7663.8|7638.8|7667.2|7646.6|7661.3|7638.8|72
1649952900000|2022-04-14 16:15:00|7663.6|7638.6|7664.4|7639.4|7665|7640|7663.6|7638.6|29
1649953200000|2022-04-14 16:20:00|7664.3|7639.3|7663.4|7638.4|7664.4|7643.4|7658.3|7638.4|17
1649953500000|2022-04-14 16:25:00|7663.6|7638.6|7667.1|7642.1|7667.1|7647.1|7661.3|7638.6|53
1649953800000|2022-04-14 16:30:00|7667.4|7642.4|7662.6|7647.6|7667.6|7647.7|7662.5|7642.4|34
1649954100000|2022-04-14 16:35:00|7662.7|7647.7|7663|7648|7667.9|7648|7662.3|7642.3|55
1649954400000|2022-04-14 16:40:00|7663.1|7648.1|7663.8|7648.8|7663.8|7648.8|7663|7648|18
1649954700000|2022-04-14 16:45:00|7663.7|7648.7|7663.5|7648.5|7663.8|7648.8|7663.5|7648.5|29
1649955000000|2022-04-14 16:50:00|7663.6|7648.6|7663.6|7648.6|7663.8|7648.8|7663.5|7648.5|8
1649955300000|2022-04-14 16:55:00|7663.7|7648.7|7663.2|7648.2|7663.8|7648.8|7663.1|7648.1|24
1649955600000|2022-04-14 17:00:00|7663.1|7648.1|7667.6|7642.6|7667.7|7648.1|7662.5|7642|75
1649955900000|2022-04-14 17:05:00|7667.5|7642.5|7662.3|7647.3|7667.9|7648|7662.1|7642.4|81
1649956200000|2022-04-14 17:10:00|7662.4|7647.4|7662.2|7647.2|7662.8|7647.8|7662|7647|109
1649956500000|2022-04-14 17:15:00|7662.1|7647.1|7661.1|7646.1|7662.3|7647.3|7660.9|7645.9|75
1649956800000|2022-04-14 17:20:00|7661|7646|7660.2|7645.2|7665.1|7646|7659.8|7639.7|35
1649957100000|2022-04-14 17:25:00|7660.1|7645.1|7660|7645|7660.2|7645.2|7659.9|7644.9|19
1649957400000|2022-04-14 17:30:00|7659.9|7644.9|7659.9|7644.9|7660.1|7645.1|7659.9|7644.9|12
1649957700000|2022-04-14 17:35:00|7659.8|7644.8|7659.6|7644.6|7659.9|7644.9|7659.5|7644.5|9
1649958000000|2022-04-14 17:40:00|7659.7|7644.7|7664.6|7639.6|7664.6|7644.7|7659.6|7639.5|9
1649958300000|2022-04-14 17:45:00|7664.5|7639.5|7659.7|7644.7|7664.5|7644.7|7659.6|7639.4|8
1649958600000|2022-04-14 17:50:00|7659.6|7644.6|7659.6|7644.6|7659.6|7644.6|7659.6|7644.6|1
1649958900000|2022-04-14 17:55:00|7659.5|7644.5|7659.6|7644.6|7659.6|7644.6|7659.4|7644.4|17
1649959200000|2022-04-14 18:00:00|7659.2|7644.2|7659.2|7644.2|7659.4|7644.4|7658.8|7643.8|13
1649959500000|2022-04-14 18:05:00|7659.1|7644.1|7659.4|7644.4|7659.4|7644.4|7659.1|7644.1|8
1649959800000|2022-04-14 18:10:00|7659.3|7644.3|7659.4|7644.4|7659.4|7644.4|7659.3|7644.3|2
1649960400000|2022-04-14 18:20:00|7659.5|7644.5|7660.5|7645.5|7660.5|7645.5|7659.5|7644.5|7
1649960700000|2022-04-14 18:25:00|7660.6|7645.6|7666.6|7641.6|7667.3|7645.6|7660.6|7641|63
1649961000000|2022-04-14 18:30:00|7666.8|7641.8|7667.8|7642.8|7667.9|7642.9|7665.4|7640.4|54
1649961300000|2022-04-14 18:35:00|7667.7|7642.7|7667.9|7642.9|7667.9|7647.6|7662.3|7642.3|12
1649961600000|2022-04-14 18:40:00|7667.6|7642.6|7668.1|7643.1|7668.2|7643.2|7667.6|7642.6|15
1649961900000|2022-04-14 18:45:00|7668.2|7643.2|7667.8|7642.8|7668.2|7643.2|7667.8|7642.8|3
1649962200000|2022-04-14 18:50:00|7667.7|7642.7|7667.8|7642.8|7667.8|7642.8|7667.7|7642.7|2
1649982600000|2022-04-15 00:30:00|7670.3|7644.3|7670.3|7644.3|7670.3|7644.3|7670.3|7644.3|1
1649983500000|2022-04-15 00:45:00|7665|7635|7668.1|7638.1|7668.1|7638.1|7665|7635|32
1649983800000|2022-04-15 00:50:00|7668.2|7638.2|7668.4|7638.4|7668.4|7638.4|7668.2|7638.2|3
1649984400000|2022-04-15 01:00:00|7667.3|7637.3|7664.4|7637.8|7668.4|7638.4|7664.4|7637.3|4
1649984700000|2022-04-15 01:05:00|7664.5|7637.9|7664.4|7637.9|7664.5|7637.9|7664.4|7637.9|3
1649985000000|2022-04-15 01:10:00|7666.8|7640.4|7666.3|7640.3|7666.8|7640.6|7666.3|7640.3|23
1649985300000|2022-04-15 01:15:00|7666.4|7640.4|7666.2|7640.2|7666.5|7640.5|7666.1|7640.1|11
1649985600000|2022-04-15 01:20:00|7666.3|7640.3|7666.1|7640.1|7666.3|7640.3|7666.1|7640.1|3
1649985900000|2022-04-15 01:25:00|7666.2|7640.2|7666.1|7640.1|7666.3|7640.3|7666.1|7640.1|4
1649986200000|2022-04-15 01:30:00|7666.3|7640.3|7666.2|7640.2|7666.3|7640.3|7666.2|7640.2|2
1649986500000|2022-04-15 01:35:00|7666|7640|7665.8|7639.8|7666|7640|7665.8|7639.8|4
1649987100000|2022-04-15 01:45:00|7666|7640|7665.8|7639.8|7666|7640|7665.8|7639.8|5
1649987700000|2022-04-15 01:55:00|7666|7640|7666.1|7640.1|7666.5|7640.5|7666|7640|7
1649988000000|2022-04-15 02:00:00|7666.2|7640.2|7666.2|7640.2|7666.2|7640.2|7666|7640|4
1649988600000|2022-04-15 02:10:00|7666.1|7640.1|7666.2|7640.2|7666.2|7640.2|7666|7640|4
1649989200000|2022-04-15 02:20:00|7669.6|7643.6|7669.1|7643.1|7669.6|7643.6|7669|7643|50
1649989500000|2022-04-15 02:25:00|7669.2|7643.2|7669.2|7643.2|7669.2|7643.2|7669.2|7643.2|1
1649990100000|2022-04-15 02:35:00|7668.7|7643.7|7668.7|7643.7|7668.7|7643.7|7668.7|7643.7|1
1649990700000|2022-04-15 02:45:00|7668.6|7643.6|7670.1|7645.1|7671.7|7646.7|7668.6|7643.6|13
1649991000000|2022-04-15 02:50:00|7670|7645|7670|7645|7670.1|7645.1|7670|7645|15
1649991300000|2022-04-15 02:55:00|7670.1|7645.1|7670.1|7645.1|7670.1|7645.1|7670.1|7645.1|1
1649991600000|2022-04-15 03:00:00|7670.6|7644.6|7669.9|7643.9|7670.6|7644.6|7669.9|7643.9|6
1649991900000|2022-04-15 03:05:00|7669.7|7643.7|7670.6|7644.6|7670.6|7644.6|7669.7|7643.7|12
1649992200000|2022-04-15 03:10:00|7670.5|7644.5|7670.5|7644.5|7670.5|7644.5|7670.5|7644.5|1
1649992500000|2022-04-15 03:15:00|7670.6|7644.6|7670.6|7644.6|7670.6|7644.6|7670.6|7644.6|1
1649992800000|2022-04-15 03:20:00|7670|7644|7670.6|7644.6|7670.6|7644.6|7670|7644|11
1649993100000|2022-04-15 03:25:00|7670.2|7644.2|7670.1|7644.1|7670.3|7644.3|7670.1|7644.1|4
1649993400000|2022-04-15 03:30:00|7670.2|7644.2|7670.3|7644.3|7670.3|7644.3|7669.9|7643.9|22
1649993700000|2022-04-15 03:35:00|7670.2|7644.2|7669.8|7644.8|7670.4|7644.8|7669.8|7644.2|41
1649994000000|2022-04-15 03:40:00|7669.9|7644.9|7669.9|7644.9|7669.9|7644.9|7669.9|7644.9|1
1649994300000|2022-04-15 03:45:00|7669.8|7644.8|7669.9|7644.9|7670|7645|7669.8|7644.8|11
1649994600000|2022-04-15 03:50:00|7670|7645|7670|7645|7670|7645|7669.9|7644.9|23
1649994900000|2022-04-15 03:55:00|7669.9|7644.9|7670|7645|7670|7645|7669.9|7644.9|24
1649995200000|2022-04-15 04:00:00|7669.6|7644.6|7672.3|7647.3|7672.7|7647.7|7669.6|7644.6|33
1649995500000|2022-04-15 04:05:00|7672.2|7647.2|7672.3|7647.3|7672.3|7653.1|7667.9|7647|8
1649995800000|2022-04-15 04:10:00|7673.1|7648.1|7672.3|7647.3|7673.1|7652.8|7667.8|7647|4
1649996100000|2022-04-15 04:15:00|7672.4|7647.4|7672.1|7647.1|7672.5|7653.1|7667.9|7646.9|10
1649996400000|2022-04-15 04:20:00|7672.2|7647.2|7672.1|7647.1|7672.2|7653|7667.7|7646.8|6
1649996700000|2022-04-15 04:25:00|7672|7647|7671.8|7646.8|7672|7647|7670.1|7645.1|16
1649997000000|2022-04-15 04:30:00|7670.9|7645.9|7670.2|7645.2|7671|7649.8|7664.8|7645.1|11
1649997300000|2022-04-15 04:35:00|7669.8|7644.8|7669.8|7644.8|7670.1|7650.8|7665.8|7644.5|9
1649997600000|2022-04-15 04:40:00|7669.7|7644.7|7668.9|7643.9|7669.7|7649.6|7664.6|7643.9|7
1649997900000|2022-04-15 04:45:00|7669.1|7644.1|7669.1|7644.1|7669.1|7649.8|7664.8|7643.9|5
1649998200000|2022-04-15 04:50:00|7669.3|7644.3|7669.3|7644.3|7669.3|7644.3|7669.3|7644.3|1
1649998500000|2022-04-15 04:55:00|7665.6|7650.6|7671.4|7646.4|7671.6|7651.9|7665.6|7646.3|18
1649998800000|2022-04-15 05:00:00|7671.3|7646.3|7670.5|7645.5|7671.4|7651.7|7665.7|7645.5|35
1649999100000|2022-04-15 05:05:00|7665.9|7650.9|7670.7|7645.7|7670.7|7651.1|7665.5|7645.6|16
1649999400000|2022-04-15 05:10:00|7670.6|7645.6|7671.8|7646.8|7671.8|7646.8|7670.6|7645.6|15
1649999700000|2022-04-15 05:15:00|7671.7|7646.7|7666.9|7651.9|7672|7651.9|7666.4|7646.4|13
1650000000000|2022-04-15 05:20:00|7667|7652|7666.9|7651.9|7667|7652|7666.5|7651.5|4
1650000300000|2022-04-15 05:25:00|7671.8|7646.8|7671.8|7646.8|7671.8|7652.4|7667.3|7646.8|4
1650000600000|2022-04-15 05:30:00|7671.9|7646.9|7671.8|7646.8|7671.9|7651.4|7666.3|7646.8|6
1650000900000|2022-04-15 05:35:00|7667.3|7652.3|7671.8|7646.8|7671.9|7652.3|7667.3|7646.7|5
1650001200000|2022-04-15 05:40:00|7666.3|7651.3|7671.8|7646.8|7671.8|7652.3|7666.2|7646.7|8
1650001500000|2022-04-15 05:45:00|7667.4|7652.4|7671.8|7646.8|7671.8|7652.4|7667.4|7646.8|2
1650001800000|2022-04-15 05:50:00|7667.3|7652.3|7666.8|7651.8|7667.3|7652.3|7666.8|7651.8|2
1650002100000|2022-04-15 05:55:00|7666.4|7651.4|7671.5|7646.5|7671.8|7651.8|7666.4|7646.5|5
1650002400000|2022-04-15 06:00:00|7671.7|7646.7|7664.4|7649.4|7671.7|7652.2|7663|7646.7|29
1650002700000|2022-04-15 06:05:00|7669.3|7644.3|7664.2|7649.2|7669.6|7650|7664.2|7644.2|9
1650003000000|2022-04-15 06:10:00|7664.3|7649.3|7663|7648|7664.3|7649.3|7662|7647|32
1650003300000|2022-04-15 06:15:00|7663.2|7648.2|7663|7648|7663.2|7648.2|7662.8|7647.8|12
1650003600000|2022-04-15 06:20:00|7663.2|7648.2|7663.2|7648.2|7663.2|7648.2|7663.2|7648.2|1
1650003900000|2022-04-15 06:25:00|7663.3|7648.3|7663.8|7648.8|7663.8|7648.8|7663.2|7648.2|4
1650004200000|2022-04-15 06:30:00|7663.7|7648.7|7664.2|7649.2|7664.3|7649.3|7663.7|7648.7|7
1650004800000|2022-04-15 06:40:00|7664.3|7649.3|7664.2|7649.2|7664.3|7649.3|7664|7649|6
1650005100000|2022-04-15 06:45:00|7663.9|7648.9|7664.1|7649.1|7664.3|7649.3|7663.7|7648.7|5
1650005400000|2022-04-15 06:50:00|7664.6|7649.6|7666.8|7651.8|7671.6|7651.8|7664.6|7646.3|14
1650005700000|2022-04-15 06:55:00|7667.1|7652.1|7667|7652|7667.1|7652.1|7666.7|7651.7|5
1650006000000|2022-04-15 07:00:00|7667.3|7652.3|7665.2|7650.2|7667.3|7652.3|7665.1|7650.1|15
1650006300000|2022-04-15 07:05:00|7664.7|7649.7|7665.1|7650.1|7665.2|7650.2|7664.6|7649.6|20
1650006600000|2022-04-15 07:10:00|7665|7650|7664.9|7649.9|7665.2|7650.2|7664.9|7649.9|13
1650006900000|2022-04-15 07:15:00|7664.5|7649.5|7669.3|7644.3|7669.5|7649.9|7664.5|7644.3|10
1650007200000|2022-04-15 07:20:00|7669.2|7644.2|7665.1|7650.1|7669.2|7650.1|7664.7|7644.2|10
1650007500000|2022-04-15 07:25:00|7663.9|7648.9|7663.9|7648.9|7664.2|7649.2|7663.9|7648.9|3
1650007800000|2022-04-15 07:30:00|7663.6|7648.6|7664.1|7649.1|7664.2|7649.2|7663.6|7648.6|4
1650008100000|2022-04-15 07:35:00|7668.8|7643.8|7669.1|7644.1|7669.2|7644.2|7668.8|7643.8|5
1650008700000|2022-04-15 07:45:00|7669.2|7644.2|7669|7644|7669.2|7644.2|7669|7644|5
1650009000000|2022-04-15 07:50:00|7669.1|7644.1|7669.3|7644.3|7669.3|7644.3|7669|7644|9
1650009300000|2022-04-15 07:55:00|7669.1|7644.1|7669.9|7644.9|7670.2|7645.2|7669.1|7644.1|19
1650009600000|2022-04-15 08:00:00|7670.1|7645.1|7670.1|7645.1|7670.1|7645.1|7670|7645|7
1650009900000|2022-04-15 08:05:00|7670|7645|7670|7645|7670|7645|7670|7645|1
1650010200000|2022-04-15 08:10:00|7669.7|7644.7|7670|7645|7670|7645|7669.7|7644.7|4
1650010500000|2022-04-15 08:15:00|7670.1|7645.1|7669.9|7644.9|7670.1|7645.1|7669.7|7644.7|4
1650010800000|2022-04-15 08:20:00|7670|7645|7665.1|7650.1|7670.1|7650.1|7665.1|7645|3
1650011100000|2022-04-15 08:25:00|7670.1|7645.1|7669.8|7644.8|7670.1|7645.1|7669.7|7644.7|3
1650011400000|2022-04-15 08:30:00|7665.1|7650.1|7665.3|7650.3|7665.4|7650.4|7665.1|7650.1|3
1650012000000|2022-04-15 08:40:00|7665.1|7650.1|7668.8|7643.8|7668.8|7650.1|7663.8|7643.7|11
1650012300000|2022-04-15 08:45:00|7668.2|7643.2|7667.9|7642.9|7668.2|7643.2|7667.8|7642.8|11
1650012600000|2022-04-15 08:50:00|7667.8|7642.8|7668.2|7643.2|7668.2|7643.2|7667.8|7642.8|8
1650012900000|2022-04-15 08:55:00|7668.1|7643.1|7667.8|7642.8|7668.2|7643.2|7667.7|7642.7|24
1650013200000|2022-04-15 09:00:00|7667.9|7642.9|7668|7643|7668|7643|7667.8|7642.8|3
1650013500000|2022-04-15 09:05:00|7668.4|7643.4|7668.9|7643.9|7669.1|7644.1|7668.4|7643.4|6
1650013800000|2022-04-15 09:10:00|7669|7644|7669|7644|7669|7644|7668.7|7643.7|6
1650014100000|2022-04-15 09:15:00|7669.1|7644.1|7669.1|7644.1|7669.1|7644.1|7669|7644|9
1650014400000|2022-04-15 09:20:00|7669|7644|7669|7644|7669.1|7644.1|7669|7644|5
1650014700000|2022-04-15 09:25:00|7669.2|7644.2|7669.8|7644.8|7669.8|7644.8|7669.2|7644.2|8
1650015000000|2022-04-15 09:30:00|7669.7|7644.7|7669.8|7644.8|7669.8|7644.8|7669.7|7644.7|4
1650015300000|2022-04-15 09:35:00|7669.9|7644.9|7669.9|7644.9|7669.9|7644.9|7669.9|7644.9|1
1650015900000|2022-04-15 09:45:00|7670.1|7645.1|7670|7645|7670.1|7645.1|7670|7645|2
1650016200000|2022-04-15 09:50:00|7669.9|7644.9|7669.9|7644.9|7670.1|7645.1|7669.9|7644.9|12
1650016500000|2022-04-15 09:55:00|7670|7645|7669.9|7644.9|7670.1|7645.1|7669.9|7644.9|6
1650016800000|2022-04-15 10:00:00|7670.1|7645.1|7670.4|7645.4|7670.4|7645.4|7669.9|7644.9|10
1650017100000|2022-04-15 10:05:00|7670.3|7645.3|7670.3|7645.3|7670.4|7645.4|7670.2|7645.2|17
1650017400000|2022-04-15 10:10:00|7670.2|7645.2|7670.1|7645.1|7670.2|7645.2|7670.1|7645.1|2
1650017700000|2022-04-15 10:15:00|7670|7645|7670|7645|7670|7645|7669.8|7644.8|4
1650018000000|2022-04-15 10:20:00|7669.8|7644.8|7670.7|7645.7|7670.7|7645.7|7669.8|7644.8|7
1650018300000|2022-04-15 10:25:00|7670.4|7645.4|7671|7646|7671.2|7646.2|7670.4|7645.4|11
1650018600000|2022-04-15 10:30:00|7671.1|7646.1|7670.5|7645.5|7671.1|7646.1|7670.5|7645.5|14
1650018900000|2022-04-15 10:35:00|7664.5|7649.5|7664.5|7649.5|7664.8|7649.8|7664.5|7649.5|5
1650019500000|2022-04-15 10:45:00|7664.4|7649.4|7664.4|7649.4|7664.4|7649.4|7664.4|7649.4|1
1650020100000|2022-04-15 10:55:00|7664.6|7649.6|7664.6|7649.6|7664.6|7649.6|7664.6|7649.6|1
1650020400000|2022-04-15 11:00:00|7664.8|7649.8|7670|7645|7670.1|7649.8|7664.8|7644.9|6
1650021000000|2022-04-15 11:10:00|7670.1|7645.1|7670|7645|7670.1|7645.1|7670|7645|2
1650021300000|2022-04-15 11:15:00|7670.2|7645.2|7670.2|7645.2|7670.2|7645.2|7670.2|7645.2|1
1650021600000|2022-04-15 11:20:00|7670|7645|7670|7645|7670|7645|7670|7645|1
1650021900000|2022-04-15 11:25:00|7669.8|7644.8|7670.4|7645.4|7670.4|7650|7664.6|7644.6|11
1650022200000|2022-04-15 11:30:00|7670.5|7645.5|7670.8|7645.8|7671.2|7646.2|7670.5|7645.5|5
1650022800000|2022-04-15 11:40:00|7670.2|7645.2|7671.5|7646.5|7671.6|7646.6|7670.2|7645.2|8
1650023400000|2022-04-15 11:50:00|7671.3|7646.3|7671.4|7646.4|7671.5|7651.1|7665.7|7646.3|11
1650023700000|2022-04-15 11:55:00|7667.1|7652.1|7671.8|7646.8|7672.2|7652.2|7666.9|7646.8|14
1650024900000|2022-04-15 12:15:00|7671.7|7646.7|7671.2|7646.2|7671.7|7646.7|7671.2|7646.2|3
1650025500000|2022-04-15 12:25:00|7671.3|7646.3|7671.4|7646.4|7671.4|7646.4|7671.3|7646.3|2
1650026100000|2022-04-15 12:35:00|7672.1|7647.1|7671.2|7646.2|7672.1|7647.1|7671.2|7646.2|3
1650026400000|2022-04-15 12:40:00|7671.3|7646.3|7671.2|7646.2|7671.3|7646.3|7671.2|7646.2|2
1650027000000|2022-04-15 12:50:00|7671|7646|7670.8|7645.8|7671|7646|7669.4|7644.4|9
1650027300000|2022-04-15 12:55:00|7670.6|7645.6|7670.6|7645.6|7670.6|7645.6|7670.6|7645.6|1
1650027600000|2022-04-15 13:00:00|7670.8|7645.8|7669.4|7644.4|7670.8|7645.8|7669.4|7644.4|4
1650028200000|2022-04-15 13:10:00|7668.8|7643.8|7665.6|7640.6|7668.8|7643.8|7665.4|7640.4|16
1650028500000|2022-04-15 13:15:00|7665.8|7640.8|7660.7|7645.7|7666.4|7645.8|7660.5|7640.8|20
1650028800000|2022-04-15 13:20:00|7666.4|7641.4|7668.2|7643.2|7668.8|7643.8|7666|7641|43
1650029100000|2022-04-15 13:25:00|7668.4|7643.4|7667.2|7642.2|7668.4|7643.4|7666.8|7641.8|19
1650029400000|2022-04-15 13:30:00|7666.8|7641.8|7666.8|7641.8|7667.2|7642.2|7666.8|7641.8|6
1650029700000|2022-04-15 13:35:00|7667.2|7642.2|7667.2|7642.2|7667.2|7642.2|7666.6|7641.6|14
1650030300000|2022-04-15 13:45:00|7667.6|7642.6|7667.8|7642.8|7667.8|7642.8|7667.6|7642.6|2
1650030600000|2022-04-15 13:50:00|7669|7644|7671.4|7646.4|7671.4|7646.4|7669|7644|11
1650030900000|2022-04-15 13:55:00|7672.4|7647.4|7672|7647|7672.4|7647.4|7672|7647|2
1650032100000|2022-04-15 14:15:00|7671.2|7646.2|7672.2|7647.2|7672.2|7647.2|7671.2|7646.2|3
1650032400000|2022-04-15 14:20:00|7672|7647|7672|7647|7672|7647|7672|7647|1
1650033000000|2022-04-15 14:30:00|7672.4|7647.4|7672.4|7647.4|7672.4|7647.4|7672.4|7647.4|1
1650033900000|2022-04-15 14:45:00|7672.2|7647.2|7672.2|7647.2|7672.2|7647.2|7672.2|7647.2|1
1650034500000|2022-04-15 14:55:00|7672.4|7647.4|7672.2|7647.2|7672.6|7647.6|7672.2|7647.2|10
1650034800000|2022-04-15 15:00:00|7672.4|7647.4|7672.2|7647.2|7672.6|7647.6|7672.2|7647.2|4
1650035700000|2022-04-15 15:15:00|7672.4|7647.4|7672.4|7647.4|7672.4|7647.4|7672.4|7647.4|1
1650037500000|2022-04-15 15:45:00|7672.5|7647.5|7672.5|7647.5|7672.5|7647.5|7672.5|7647.5|1
1650038400000|2022-04-15 16:00:00|7673|7648|7673|7648|7673|7648|7673|7648|1
1650040200000|2022-04-15 16:30:00|7672.9|7647.9|7673.2|7648.2|7673.2|7648.2|7672.9|7647.9|2
1650041400000|2022-04-15 16:50:00|7673|7648|7673|7648|7673|7648|7673|7648|1
1650042900000|2022-04-15 17:15:00|7672.8|7647.8|7672.6|7647.6|7672.8|7647.8|7672.6|7647.6|3
1650043200000|2022-04-15 17:20:00|7672.7|7647.7|7672.5|7647.5|7672.9|7647.9|7672.5|7647.5|4
1650043800000|2022-04-15 17:30:00|7672.1|7647.1|7672.8|7647.8|7672.9|7647.9|7672.1|7647.1|6
1650044100000|2022-04-15 17:35:00|7672.9|7647.9|7672.4|7647.4|7672.9|7647.9|7672.4|7647.4|10
1650045600000|2022-04-15 18:00:00|7672.5|7647.5|7672.4|7647.4|7672.5|7647.5|7672.4|7647.4|36
1650046500000|2022-04-15 18:15:00|7672.7|7647.7|7672.8|7647.8|7673|7648|7672.7|7647.7|15
1650046800000|2022-04-15 18:20:00|7672.9|7647.9|7672.4|7647.4|7672.9|7647.9|7672.4|7647.4|9
1650047400000|2022-04-15 18:30:00|7672.5|7647.5|7672.8|7647.8|7672.8|7647.8|7672.5|7647.5|4
1650048300000|2022-04-15 18:45:00|7672.9|7647.9|7672.8|7647.8|7672.9|7647.9|7672.5|7647.5|25
1650048600000|2022-04-15 18:50:00|7672.7|7647.7|7672.7|7647.7|7672.9|7647.9|7672.5|7647.5|7
1650048900000|2022-04-15 18:55:00|7672.8|7647.8|7672.8|7647.8|7672.8|7647.8|7672.8|7647.8|1
1650049200000|2022-04-15 19:00:00|7673|7648|7672.6|7647.6|7673.1|7648.1|7672.6|7647.6|15
1650049500000|2022-04-15 19:05:00|7673|7648|7672.7|7647.7|7673|7648|7672.7|7647.7|5
1650049800000|2022-04-15 19:10:00|7672.8|7647.8|7672.7|7647.7|7672.8|7647.8|7672.5|7647.5|9
1650050100000|2022-04-15 19:15:00|7672.8|7647.8|7672.7|7647.7|7672.8|7647.8|7672.7|7647.7|2
1650050400000|2022-04-15 19:20:00|7672.8|7647.8|7672.8|7647.8|7672.8|7647.8|7672.8|7647.8|1
1650050700000|2022-04-15 19:25:00|7672|7647|7671.3|7646.3|7672|7647|7671.3|7646.3|26
1650051000000|2022-04-15 19:30:00|7671.4|7646.4|7671.8|7646.8|7671.8|7646.8|7671.4|7646.4|6
1650051300000|2022-04-15 19:35:00|7671.7|7646.7|7671.8|7646.8|7671.8|7646.8|7671.7|7646.7|2
1650052200000|2022-04-15 19:50:00|7671.6|7646.6|7671.3|7646.3|7671.6|7646.6|7671.3|7646.3|4
1650052500000|2022-04-15 19:55:00|7671.4|7646.4|7671.4|7646.4|7671.4|7646.4|7671.4|7646.4|1
1650241800000|2022-04-18 00:30:00|7669.5|7640.5|7669.5|7640.5|7669.5|7640.5|7669.5|7640.5|1
1650243000000|2022-04-18 00:50:00|7669.6|7640.6|7670|7641|7670|7641|7669.6|7640.6|5
1650243300000|2022-04-18 00:55:00|7669.9|7640.9|7669.8|7640.8|7669.9|7640.9|7669.8|7640.8|2
1650243600000|2022-04-18 01:00:00|7668.6|7639.6|7667.9|7638.9|7670|7641|7667.7|7638.7|18
1650243900000|2022-04-18 01:05:00|7667.7|7638.7|7667.9|7638.9|7667.9|7638.9|7667.7|7638.7|3
1650244800000|2022-04-18 01:20:00|7666.5|7637.5|7666.5|7637.5|7666.5|7637.5|7666.5|7637.5|1
1650245700000|2022-04-18 01:35:00|7666.8|7637.8|7666.7|7637.7|7666.8|7637.8|7666.7|7637.7|4
1650246300000|2022-04-18 01:45:00|7665.6|7636.6|7665.4|7636.4|7665.7|7636.7|7662.9|7633.9|21
1650246600000|2022-04-18 01:50:00|7665.3|7636.3|7665.6|7636.6|7665.6|7636.6|7665.3|7636.3|3
1650246900000|2022-04-18 01:55:00|7666|7637|7664.9|7635.9|7667.1|7638.1|7664.9|7635.9|43
1650247200000|2022-04-18 02:00:00|7665|7636|7665.1|7640.1|7666.7|7640.2|7661.4|7632.4|82
1650247500000|2022-04-18 02:05:00|7665|7640|7669.4|7644.4|7669.6|7644.6|7663.2|7638.2|21
1650247800000|2022-04-18 02:10:00|7669.3|7644.3|7668.5|7643.5|7669.4|7644.4|7668.5|7643.5|48
1650248100000|2022-04-18 02:15:00|7668.4|7643.4|7668.5|7643.5|7668.5|7643.5|7668.4|7643.4|2
1650249000000|2022-04-18 02:30:00|7668.4|7643.4|7670.7|7645.7|7671.4|7646.4|7668.4|7643.4|31
1650250200000|2022-04-18 02:50:00|7671|7646|7672.1|7647.1|7672.1|7647.1|7670.9|7645.9|17
1650250500000|2022-04-18 02:55:00|7672|7647|7673.4|7648.4|7673.5|7648.5|7671.9|7646.9|23
1650250800000|2022-04-18 03:00:00|7673.7|7648.7|7674.3|7649.3|7674.7|7649.7|7673.3|7648.3|99
1650251100000|2022-04-18 03:05:00|7674|7649|7674.6|7649.6|7674.8|7649.8|7673.8|7648.8|193
1650251400000|2022-04-18 03:10:00|7674.5|7649.5|7675.6|7650.6|7675.7|7650.7|7674.1|7649.1|76
1650251700000|2022-04-18 03:15:00|7675.7|7650.7|7675.6|7650.6|7679|7654|7675.3|7650.3|45
1650252000000|2022-04-18 03:20:00|7675.5|7650.5|7675.4|7650.4|7675.6|7650.6|7675.4|7650.4|22
1650252300000|2022-04-18 03:25:00|7675.6|7650.6|7677.1|7652.1|7677.6|7652.6|7675.6|7650.6|7
1650252600000|2022-04-18 03:30:00|7677.2|7652.2|7673.7|7658.7|7679.9|7661.5|7672.8|7652|216
1650252900000|2022-04-18 03:35:00|7673.9|7658.9|7673.9|7658.9|7675.1|7660.1|7673.3|7658.3|79
1650253200000|2022-04-18 03:40:00|7674.4|7659.4|7676.9|7661.9|7676.9|7661.9|7673.2|7658.2|72
1650253500000|2022-04-18 03:45:00|7676.8|7661.8|7673.8|7658.8|7676.8|7661.8|7672.7|7657.7|90
1650253800000|2022-04-18 03:50:00|7673.7|7658.7|7674.5|7659.5|7676.1|7661.1|7672.5|7657.5|80
1650254100000|2022-04-18 03:55:00|7674.4|7659.4|7674.4|7659.4|7675.1|7660.1|7672.6|7657.6|130
1650254400000|2022-04-18 04:00:00|7674.7|7659.7|7673.7|7658.7|7674.9|7659.9|7672.7|7657.7|94
1650254700000|2022-04-18 04:05:00|7673.8|7658.8|7673.4|7658.4|7674.6|7659.6|7669.5|7654.5|135
1650255000000|2022-04-18 04:10:00|7673.5|7658.5|7671.2|7656.2|7673.8|7658.8|7671|7656|60
1650255300000|2022-04-18 04:15:00|7671.3|7656.3|7672.1|7657.1|7672.9|7657.9|7670.5|7655.5|66
1650255600000|2022-04-18 04:20:00|7672.2|7657.2|7669.9|7654.9|7672.6|7657.6|7667.6|7652.6|174
1650255900000|2022-04-18 04:25:00|7670|7655|7670.3|7655.3|7671.3|7656.3|7670|7655|62
1650256200000|2022-04-18 04:30:00|7670.4|7655.4|7670.4|7655.4|7671.2|7656.2|7669.3|7654.3|83
1650256500000|2022-04-18 04:35:00|7670.3|7655.3|7670.2|7655.2|7670.9|7655.9|7668.3|7653.3|56
1650256800000|2022-04-18 04:40:00|7670.3|7655.3|7670.8|7655.8|7672.1|7657.1|7670.1|7655.1|80
1650257100000|2022-04-18 04:45:00|7671|7656|7669.9|7654.9|7671.3|7656.3|7669.6|7654.6|52
1650257400000|2022-04-18 04:50:00|7670|7655|7669.9|7654.9|7670.1|7655.1|7669.2|7654.2|28
1650257700000|2022-04-18 04:55:00|7670|7655|7670.6|7655.6|7672.2|7657.2|7669.3|7654.3|92
1650258000000|2022-04-18 05:00:00|7670.5|7655.5|7670|7655|7670.9|7655.9|7669.4|7654.4|77
1650258300000|2022-04-18 05:05:00|7670.1|7655.1|7670.1|7655.1|7670.8|7655.8|7669.1|7654.1|62
1650258600000|2022-04-18 05:10:00|7670|7655|7671.6|7656.6|7671.7|7656.7|7669.8|7654.8|86
1650258900000|2022-04-18 05:15:00|7671.5|7656.5|7671.4|7656.4|7671.6|7656.6|7670.8|7655.8|62
1650259200000|2022-04-18 05:20:00|7671.6|7656.6|7671.7|7656.7|7671.7|7656.7|7671.1|7656.1|37
1650259500000|2022-04-18 05:25:00|7671.8|7656.8|7671.9|7656.9|7672.7|7657.7|7671.7|7656.7|50
1650259800000|2022-04-18 05:30:00|7671.7|7656.7|7671.8|7656.8|7672.5|7657.5|7671.6|7656.6|35
1650260100000|2022-04-18 05:35:00|7671.9|7656.9|7672.7|7657.7|7673|7658|7671.9|7656.9|25
1650260400000|2022-04-18 05:40:00|7673|7658|7672.5|7657.5|7673|7658|7671.5|7656.5|25
1650260700000|2022-04-18 05:45:00|7672.4|7657.4|7672.4|7657.4|7672.4|7657.4|7672.3|7657.3|3
1650261000000|2022-04-18 05:50:00|7672.3|7657.3|7672.3|7657.3|7674|7659|7672.2|7657.2|36
1650261300000|2022-04-18 05:55:00|7672.4|7657.4|7673.1|7658.1|7674|7659|7672.3|7657.3|45
1650261600000|2022-04-18 06:00:00|7673.2|7658.2|7673.3|7658.3|7674.5|7659.5|7673|7658|52
1650261900000|2022-04-18 06:05:00|7673.1|7658.1|7674.4|7659.4|7674.9|7659.9|7673|7658|47
1650262200000|2022-04-18 06:10:00|7674.3|7659.3|7674.1|7659.1|7674.3|7659.3|7673.2|7658.2|31
1650262500000|2022-04-18 06:15:00|7674|7659|7673.4|7658.4|7674.1|7659.1|7673.4|7658.4|26
1650262800000|2022-04-18 06:20:00|7673.5|7658.5|7669.5|7654.5|7673.5|7658.5|7669.3|7654.3|73
1650263100000|2022-04-18 06:25:00|7669.8|7654.8|7668.5|7653.5|7670.3|7655.3|7665|7650|166
1650263400000|2022-04-18 06:30:00|7668.6|7653.6|7670.2|7655.2|7670.2|7655.2|7668.2|7653.2|57
1650263700000|2022-04-18 06:35:00|7670.3|7655.3|7671.7|7656.7|7672.5|7657.5|7670.3|7655.3|126
1650264000000|2022-04-18 06:40:00|7671.5|7656.5|7672.5|7657.5|7672.8|7657.8|7670.8|7655.8|103
1650264300000|2022-04-18 06:45:00|7672.6|7657.6|7671.1|7656.1|7672.9|7657.9|7671|7656|95
1650264600000|2022-04-18 06:50:00|7671|7656|7671.6|7656.6|7672.1|7657.1|7670.7|7655.7|46
1650264900000|2022-04-18 06:55:00|7671.7|7656.7|7672.5|7657.5|7672.7|7657.7|7671.7|7656.7|67
1650265200000|2022-04-18 07:00:00|7672.6|7657.6|7671.8|7656.8|7673.2|7658.2|7671.3|7656.3|58
1650265500000|2022-04-18 07:05:00|7671.9|7656.9|7671.9|7656.9|7672.2|7657.2|7671.4|7656.4|29
1650265800000|2022-04-18 07:10:00|7671.8|7656.8|7671.3|7656.3|7672.2|7657.2|7671.2|7656.2|28
1650266100000|2022-04-18 07:15:00|7671.2|7656.2|7666.7|7651.7|7671.4|7656.4|7666.1|7651.1|163
1650266400000|2022-04-18 07:20:00|7666.8|7651.8|7667.2|7652.2|7667.6|7652.6|7666|7651|102
1650266700000|2022-04-18 07:25:00|7667.3|7652.3|7668.7|7653.7|7669|7654|7667|7652|66
1650267000000|2022-04-18 07:30:00|7668.8|7653.8|7669.9|7654.9|7669.9|7654.9|7668.4|7653.4|58
1650267300000|2022-04-18 07:35:00|7669.8|7654.8|7670.8|7655.8|7671.8|7656.8|7669.8|7654.8|119
1650267600000|2022-04-18 07:40:00|7670.6|7655.6|7670.7|7655.7|7672.1|7657.1|7670.4|7655.4|86
1650267900000|2022-04-18 07:45:00|7670.9|7655.9|7669.7|7654.7|7670.9|7655.9|7669.3|7654.3|77
1650268200000|2022-04-18 07:50:00|7669.6|7654.6|7669.7|7654.7|7670.4|7655.4|7669.6|7654.6|30
1650268500000|2022-04-18 07:55:00|7670|7655|7669.9|7654.9|7670.5|7655.5|7669.3|7654.3|46
1650268800000|2022-04-18 08:00:00|7670|7655|7669.5|7654.5|7670.1|7655.1|7668.7|7653.7|61
1650269100000|2022-04-18 08:05:00|7669.3|7654.3|7669.1|7654.1|7674.1|7654.9|7667.9|7648.3|78
1650269400000|2022-04-18 08:10:00|7668.9|7653.9|7670.1|7655.1|7670.7|7655.7|7668.9|7653.9|142
1650269700000|2022-04-18 08:15:00|7670|7655|7668.3|7653.3|7670.2|7655.2|7667.9|7652.9|91
1650270000000|2022-04-18 08:20:00|7668.4|7653.4|7663.6|7648.6|7668.4|7653.4|7663.6|7648.6|182
1650270300000|2022-04-18 08:25:00|7663|7648|7663.8|7648.8|7663.9|7648.9|7661.8|7646.8|194
1650270600000|2022-04-18 08:30:00|7663.6|7648.6|7663.4|7648.4|7669.6|7649.9|7663.3|7643.5|148
1650270900000|2022-04-18 08:35:00|7663.3|7648.3|7663.7|7648.7|7664.3|7649.3|7663.2|7648.2|54
1650271200000|2022-04-18 08:40:00|7664.3|7649.3|7664.7|7649.7|7664.7|7649.7|7663.3|7648.3|49
1650271500000|2022-04-18 08:45:00|7664.6|7649.6|7661.8|7646.8|7664.6|7649.6|7661.6|7646.6|54
1650271800000|2022-04-18 08:50:00|7662|7647|7663|7648|7663.1|7648.1|7660.7|7645.7|79
1650272100000|2022-04-18 08:55:00|7663.1|7648.1|7662.3|7647.3|7664.5|7649.5|7662|7647|138
1650272400000|2022-04-18 09:00:00|7662.1|7647.1|7661.2|7646.2|7662.2|7647.2|7659.2|7644.2|107
1650272700000|2022-04-18 09:05:00|7661|7646|7659.1|7644.1|7662.5|7647.5|7657.7|7642.7|202
1650273000000|2022-04-18 09:10:00|7658.9|7643.9|7658.2|7643.2|7660|7645|7657|7642|181
1650273300000|2022-04-18 09:15:00|7658|7643|7657.4|7642.4|7658.2|7643.2|7656|7641|149
1650273600000|2022-04-18 09:20:00|7657.3|7642.3|7655.6|7640.6|7659.7|7644.7|7655.4|7640.4|193
1650273900000|2022-04-18 09:25:00|7655.8|7640.8|7656.4|7641.4|7657.1|7642.1|7655.4|7640.4|133
1650274200000|2022-04-18 09:30:00|7656.6|7641.6|7655.7|7640.7|7656.8|7641.8|7655.3|7640.3|110
1650274500000|2022-04-18 09:35:00|7655.9|7640.9|7658.5|7643.5|7658.6|7643.6|7655.6|7640.6|69
1650274800000|2022-04-18 09:40:00|7658.4|7643.4|7659|7644|7659.6|7644.6|7657.7|7642.7|63
1650275100000|2022-04-18 09:45:00|7659.5|7644.5|7658.8|7643.8|7659.6|7644.6|7658.6|7643.6|67
1650275400000|2022-04-18 09:50:00|7658.9|7643.9|7659.8|7644.8|7659.9|7644.9|7658.7|7643.7|55
1650275700000|2022-04-18 09:55:00|7659.9|7644.9|7661.7|7646.7|7661.8|7646.8|7659.8|7644.8|105
1650276000000|2022-04-18 10:00:00|7661.5|7646.5|7661.1|7646.1|7661.6|7646.6|7660.6|7645.6|44
1650276300000|2022-04-18 10:05:00|7661.4|7646.4|7666.8|7641.8|7666.8|7646.5|7660.8|7641.2|50
1650276600000|2022-04-18 10:10:00|7667|7642|7661.6|7646.6|7667.3|7646.9|7661|7641.9|33
1650276900000|2022-04-18 10:15:00|7661.7|7646.7|7661.3|7646.3|7661.7|7646.7|7661|7646|31
1650277200000|2022-04-18 10:20:00|7661.1|7646.1|7661|7646|7661.2|7646.2|7660.3|7645.3|58
1650277500000|2022-04-18 10:25:00|7661.1|7646.1|7660.7|7645.7|7661.5|7646.5|7660.7|7645.7|43
1650277800000|2022-04-18 10:30:00|7660.6|7645.6|7661.3|7646.3|7661.5|7646.5|7660.5|7645.5|39
1650278100000|2022-04-18 10:35:00|7661.2|7646.2|7661.3|7646.3|7661.3|7646.3|7660.9|7645.9|15
1650278400000|2022-04-18 10:40:00|7661.2|7646.2|7661.1|7646.1|7661.2|7646.2|7661|7646|4
1650278700000|2022-04-18 10:45:00|7661|7646|7661.2|7646.2|7661.2|7646.2|7660.7|7645.7|24
1650279000000|2022-04-18 10:50:00|7660.9|7645.9|7661.4|7646.4|7661.7|7646.7|7660.9|7645.9|14
1650279300000|2022-04-18 10:55:00|7661.3|7646.3|7661|7646|7666.1|7646.5|7660.7|7640.9|21
1650279600000|2022-04-18 11:00:00|7661.2|7646.2|7659.9|7644.9|7661.3|7646.3|7659.5|7644.5|34
1650279900000|2022-04-18 11:05:00|7659.8|7644.8|7664.1|7639.1|7664.1|7644.9|7659.1|7639.1|31
1650280200000|2022-04-18 11:10:00|7664.2|7639.2|7658.2|7643.2|7664.2|7643.2|7658.1|7638.1|31
1650280500000|2022-04-18 11:15:00|7658.3|7643.3|7659.7|7644.7|7664.3|7644.8|7658.3|7638.7|54
1650280800000|2022-04-18 11:20:00|7659.6|7644.6|7658.6|7643.6|7663.9|7644.7|7658.6|7638.6|88
1650281100000|2022-04-18 11:25:00|7658.5|7643.5|7663.4|7638.4|7663.4|7643.6|7657.9|7638.2|89
1650281400000|2022-04-18 11:30:00|7663.3|7638.3|7663.3|7638.3|7663.4|7638.4|7662.7|7637.7|38
1650281700000|2022-04-18 11:35:00|7663.2|7638.2|7663.3|7638.3|7663.9|7638.9|7663.2|7638.2|18
1650282000000|2022-04-18 11:40:00|7663.4|7638.4|7663.5|7638.5|7663.5|7638.5|7663.4|7638.4|6
1650282300000|2022-04-18 11:45:00|7663.6|7638.6|7657.4|7642.4|7663.6|7643.6|7657.3|7637.2|15
1650282600000|2022-04-18 11:50:00|7657.5|7642.5|7657.1|7642.1|7658.6|7643.6|7657|7642|23
1650282900000|2022-04-18 11:55:00|7657|7642|7658.4|7643.4|7663|7643.4|7657|7637.2|36
1650283200000|2022-04-18 12:00:00|7658.2|7643.2|7663.5|7638.5|7663.6|7643.2|7658.2|7638.1|10
1650283500000|2022-04-18 12:05:00|7663.6|7638.6|7658.6|7643.6|7664.1|7643.8|7658.6|7638.6|21
1650283800000|2022-04-18 12:10:00|7658.7|7643.7|7658.6|7643.6|7658.8|7643.8|7658.5|7643.5|14
1650284100000|2022-04-18 12:15:00|7658.7|7643.7|7659.1|7644.1|7659.2|7644.2|7658.7|7643.7|5
1650284400000|2022-04-18 12:20:00|7658.9|7643.9|7663.8|7638.8|7663.8|7643.9|7658.6|7638.8|6
1650284700000|2022-04-18 12:25:00|7664|7639|7663.8|7638.8|7664|7639|7663.8|7638.8|2
1650285000000|2022-04-18 12:30:00|7663.7|7638.7|7661.3|7636.3|7663.7|7643|7656.4|7636.2|54
1650285300000|2022-04-18 12:35:00|7661.4|7636.4|7661.8|7636.8|7661.9|7636.9|7661.2|7636.2|19
1650285600000|2022-04-18 12:40:00|7661.9|7636.9|7662.1|7637.1|7662.2|7637.2|7661.3|7636.3|31
1650285900000|2022-04-18 12:45:00|7662.2|7637.2|7662.2|7637.2|7663.1|7638.1|7661.9|7636.9|81
1650286200000|2022-04-18 12:50:00|7662.1|7637.1|7662.7|7637.7|7662.7|7637.7|7662|7637|56
1650286500000|2022-04-18 12:55:00|7662.6|7637.6|7657.3|7642.3|7662.8|7642.4|7657.3|7637.2|67
1650286800000|2022-04-18 13:00:00|7657.2|7642.2|7657.4|7642.4|7662.4|7642.4|7657|7636.9|58
1650287100000|2022-04-18 13:05:00|7657.5|7642.5|7662.2|7637.2|7663.7|7642.8|7657.5|7637.2|57
1650287400000|2022-04-18 13:10:00|7662|7637|7662.2|7637.2|7662.2|7642.5|7657.1|7636.9|17
1650287700000|2022-04-18 13:15:00|7662.3|7637.3|7658.7|7643.7|7663.5|7643.7|7658.1|7637.3|20
1650288000000|2022-04-18 13:20:00|7658.6|7643.6|7658.6|7643.6|7658.6|7643.6|7658|7643|3
1650288300000|2022-04-18 13:25:00|7658.3|7643.3|7658.4|7643.4|7659.1|7644.1|7658.3|7643.3|15
1650288600000|2022-04-18 13:30:00|7658.3|7643.3|7658.1|7643.1|7658.4|7643.4|7657.9|7642.9|37
1650288900000|2022-04-18 13:35:00|7658.2|7643.2|7658.6|7643.6|7658.7|7643.7|7658.2|7643.2|12
1650289200000|2022-04-18 13:40:00|7658.7|7643.7|7658.9|7643.9|7659.7|7644.7|7658.7|7643.7|28
1650289500000|2022-04-18 13:45:00|7659|7644|7658.7|7643.7|7659.4|7644.4|7658.6|7643.6|12
1650289800000|2022-04-18 13:50:00|7658.8|7643.8|7658.8|7643.8|7658.9|7643.9|7658.3|7643.3|24
1650290100000|2022-04-18 13:55:00|7658.9|7643.9|7659.6|7644.6|7659.6|7644.6|7658.7|7643.7|14
1650290400000|2022-04-18 14:00:00|7659.5|7644.5|7659.2|7644.2|7659.7|7644.7|7658.5|7643.5|54
1650290700000|2022-04-18 14:05:00|7659.1|7644.1|7659.4|7644.4|7659.4|7644.4|7659.1|7644.1|26
1650291000000|2022-04-18 14:10:00|7659.3|7644.3|7659.4|7644.4|7659.6|7644.6|7659.1|7644.1|27
1650291300000|2022-04-18 14:15:00|7659.5|7644.5|7659.3|7644.3|7659.6|7644.6|7659.2|7644.2|55
1650291600000|2022-04-18 14:20:00|7659.2|7644.2|7659.1|7644.1|7659.3|7644.3|7658.8|7643.8|33
1650291900000|2022-04-18 14:25:00|7659|7644|7659.1|7644.1|7659.1|7644.1|7658.9|7643.9|30
1650292200000|2022-04-18 14:30:00|7659.2|7644.2|7659.2|7644.2|7659.3|7644.3|7658.9|7643.9|60
1650292500000|2022-04-18 14:35:00|7659.1|7644.1|7658.8|7643.8|7659.2|7644.2|7658.8|7643.8|13
1650292800000|2022-04-18 14:40:00|7658.9|7643.9|7658.8|7643.8|7659.3|7644.3|7658.7|7643.7|13
1650293100000|2022-04-18 14:45:00|7658.9|7643.9|7659|7644|7659.2|7644.2|7658.8|7643.8|30
1650293400000|2022-04-18 14:50:00|7659.1|7644.1|7659.5|7644.5|7659.7|7644.7|7659.1|7644.1|14
1650293700000|2022-04-18 14:55:00|7659.4|7644.4|7661.7|7646.7|7662|7647|7659.4|7644.4|73
1650294000000|2022-04-18 15:00:00|7661.6|7646.6|7660.7|7645.7|7661.7|7646.7|7660.5|7645.5|21
1650294300000|2022-04-18 15:05:00|7660.5|7645.5|7659.8|7644.8|7660.5|7645.5|7659.3|7644.3|19
1650294600000|2022-04-18 15:10:00|7659.9|7644.9|7661|7646|7661|7646|7659.8|7644.8|27
1650294900000|2022-04-18 15:15:00|7660.9|7645.9|7660.4|7645.4|7661|7646|7659.5|7644.5|28
1650295200000|2022-04-18 15:20:00|7660.7|7645.7|7660.5|7645.5|7660.7|7645.7|7660.3|7645.3|19
1650295500000|2022-04-18 15:25:00|7660.4|7645.4|7660.4|7645.4|7660.9|7645.9|7660.4|7645.4|14
1650295800000|2022-04-18 15:30:00|7660.3|7645.3|7659.8|7644.8|7660.7|7645.7|7659.5|7644.5|27
1650296100000|2022-04-18 15:35:00|7659.7|7644.7|7658.9|7643.9|7664.2|7645.1|7658.5|7639.2|24
1650296400000|2022-04-18 15:40:00|7658.6|7643.6|7659|7644|7659|7644|7658.3|7643.3|50
1650296700000|2022-04-18 15:45:00|7658.8|7643.8|7659.1|7644.1|7659.2|7644.2|7658.7|7643.7|48
1650297000000|2022-04-18 15:50:00|7659|7644|7661.2|7646.2|7661.3|7646.3|7658.9|7643.9|20
1650297300000|2022-04-18 15:55:00|7661.1|7646.1|7658.9|7643.9|7661.1|7646.1|7658.8|7643.8|13
1650297600000|2022-04-18 16:00:00|7658.8|7643.8|7657.4|7642.4|7664|7644|7656.9|7638.9|51
1650297900000|2022-04-18 16:05:00|7657.5|7642.5|7663.8|7638.8|7663.8|7643.7|7657.5|7638.1|70
1650298200000|2022-04-18 16:10:00|7663.6|7638.6|7660.4|7645.4|7664.2|7645.9|7658.5|7638.6|78
1650298500000|2022-04-18 16:15:00|7660.5|7645.5|7659.6|7644.6|7660.8|7645.8|7659.6|7644.6|24
1650298800000|2022-04-18 16:20:00|7659.7|7644.7|7659.9|7644.9|7659.9|7644.9|7659.5|7644.5|10
1650299100000|2022-04-18 16:25:00|7659.8|7644.8|7659.8|7644.8|7660|7645|7659.5|7644.5|34
1650299400000|2022-04-18 16:30:00|7659.7|7644.7|7659.7|7644.7|7659.9|7644.9|7659.6|7644.6|17
1650299700000|2022-04-18 16:35:00|7659.8|7644.8|7659.5|7644.5|7660.1|7645.1|7658.5|7643.5|44
1650300000000|2022-04-18 16:40:00|7659.6|7644.6|7659.7|7644.7|7660.2|7645.2|7659.4|7644.4|21
1650300300000|2022-04-18 16:45:00|7659.6|7644.6|7659.7|7644.7|7659.7|7644.7|7659.6|7644.6|2
1650300600000|2022-04-18 16:50:00|7659.6|7644.6|7659.6|7644.6|7659.7|7644.7|7659.6|7644.6|3
1650300900000|2022-04-18 16:55:00|7659.5|7644.5|7659.2|7644.2|7659.5|7644.5|7658.8|7643.8|18
1650301200000|2022-04-18 17:00:00|7659.3|7644.3|7659.1|7644.1|7659.4|7644.4|7659|7644|21
1650301500000|2022-04-18 17:05:00|7659.2|7644.2|7659.4|7644.4|7659.4|7644.4|7659.1|7644.1|27
1650301800000|2022-04-18 17:10:00|7664.4|7639.4|7664.2|7639.2|7664.5|7639.5|7664.1|7639.1|18
1650302100000|2022-04-18 17:15:00|7664.5|7639.5|7664.6|7639.6|7664.7|7639.7|7664.4|7639.4|12
1650302400000|2022-04-18 17:20:00|7665|7640|7660.5|7645.5|7665.6|7645.6|7660.3|7640|33
1650302700000|2022-04-18 17:25:00|7660.4|7645.4|7660.5|7645.5|7660.7|7645.7|7660.4|7645.4|9
1650303000000|2022-04-18 17:30:00|7660.3|7645.3|7661.4|7646.4|7661.5|7646.5|7660.1|7645.1|23
1650303300000|2022-04-18 17:35:00|7661.3|7646.3|7661.2|7646.2|7661.4|7646.4|7661.2|7646.2|3
1650303600000|2022-04-18 17:40:00|7661.1|7646.1|7660.7|7645.7|7661.1|7646.1|7660.3|7645.3|12
1650303900000|2022-04-18 17:45:00|7660.6|7645.6|7660.4|7645.4|7660.7|7645.7|7660.3|7645.3|29
1650304200000|2022-04-18 17:50:00|7660.5|7645.5|7660.5|7645.5|7660.5|7645.5|7660.4|7645.4|9
1650304500000|2022-04-18 17:55:00|7660.4|7645.4|7660.4|7645.4|7660.6|7645.6|7660.1|7645.1|30
1650304800000|2022-04-18 18:00:00|7660.5|7645.5|7665.3|7640.3|7665.3|7645.6|7660.2|7640.3|52
1650305100000|2022-04-18 18:05:00|7665.4|7640.4|7660.5|7645.5|7665.6|7645.5|7660.4|7640.4|9
1650305400000|2022-04-18 18:10:00|7660.6|7645.6|7661|7646|7661|7646|7660.6|7645.6|4
1650305700000|2022-04-18 18:15:00|7661.1|7646.1|7660.7|7645.7|7661.1|7646.1|7660.5|7645.5|19
1650306000000|2022-04-18 18:20:00|7660.5|7645.5|7660.5|7645.5|7660.5|7645.5|7660.5|7645.5|1
1650307500000|2022-04-18 18:45:00|7660.4|7645.4|7660.4|7645.4|7660.4|7645.4|7659.5|7644.5|6
1650307800000|2022-04-18 18:50:00|7660.3|7645.3|7660.5|7645.5|7660.6|7645.6|7660.3|7645.3|16
1650308100000|2022-04-18 18:55:00|7660.4|7645.4|7660.9|7645.9|7660.9|7645.9|7660.4|7645.4|19
1650328200000|2022-04-19 00:30:00|7664.7|7639.7|7664.7|7639.7|7664.7|7639.7|7664.7|7639.7|1
1650329400000|2022-04-19 00:50:00|7665.9|7640.9|7665.9|7640.9|7665.9|7640.9|7665.9|7640.9|1
1650330000000|2022-04-19 01:00:00|7666.3|7641.3|7665.8|7640.8|7666.3|7641.3|7665.8|7640.8|4
1650330300000|2022-04-19 01:05:00|7665.9|7640.9|7666.6|7641.6|7666.6|7641.6|7665.8|7640.8|10
1650330600000|2022-04-19 01:10:00|7666.4|7641.4|7665.8|7640.8|7666.4|7641.4|7665.8|7640.8|4
1650330900000|2022-04-19 01:15:00|7665.6|7640.6|7666.3|7641.3|7666.4|7641.4|7665.3|7640.3|18
1650331500000|2022-04-19 01:25:00|7666.2|7641.2|7666.2|7641.2|7666.2|7641.2|7666.2|7641.2|1
1650331800000|2022-04-19 01:30:00|7666.3|7641.3|7666.1|7641.1|7666.3|7641.3|7666.1|7641.1|3
1650332100000|2022-04-19 01:35:00|7666.2|7641.2|7666.1|7641.1|7666.2|7641.2|7666.1|7641.1|4
1650332400000|2022-04-19 01:40:00|7666.2|7641.2|7666.1|7641.1|7666.2|7641.2|7666.1|7641.1|2
1650332700000|2022-04-19 01:45:00|7666|7641|7666.4|7641.4|7666.8|7641.8|7666|7641|11
1650333000000|2022-04-19 01:50:00|7666.5|7641.5|7666.4|7641.4|7666.5|7641.5|7666.4|7641.4|2
1650333300000|2022-04-19 01:55:00|7666.5|7641.5|7666.5|7641.5|7666.5|7641.5|7666.5|7641.5|1
1650334200000|2022-04-19 02:10:00|7666.7|7641.7|7669.8|7644.8|7670.1|7645.1|7666.7|7641.7|31
1650335100000|2022-04-19 02:25:00|7670.1|7645.1|7669.8|7644.8|7670.1|7645.1|7669.7|7644.7|6
1650335400000|2022-04-19 02:30:00|7669.9|7644.9|7670.6|7645.6|7670.8|7645.8|7669.9|7644.9|13
1650336300000|2022-04-19 02:45:00|7670.4|7645.4|7669.7|7644.7|7670.4|7645.4|7669.7|7644.7|5
1650336600000|2022-04-19 02:50:00|7670.6|7645.6|7666.7|7641.7|7670.6|7645.6|7666.6|7641.6|50
1650336900000|2022-04-19 02:55:00|7666.6|7641.6|7667.7|7642.7|7667.7|7642.7|7666.6|7641.6|14
1650337200000|2022-04-19 03:00:00|7668.1|7643.1|7670|7645|7670.1|7645.1|7668.1|7643.1|70
1650337500000|2022-04-19 03:05:00|7670.1|7645.1|7665.1|7650.1|7670.1|7650.1|7665|7644.8|16
1650337800000|2022-04-19 03:10:00|7665.2|7650.2|7665.2|7650.2|7665.2|7650.2|7665.1|7650.1|3
1650338100000|2022-04-19 03:15:00|7665.3|7650.3|7664.9|7649.9|7670|7650.3|7664.9|7644.9|6
1650338400000|2022-04-19 03:20:00|7665|7650|7665.1|7650.1|7665.1|7650.1|7665|7650|2
1650338700000|2022-04-19 03:25:00|7665.2|7650.2|7670.2|7645.2|7670.5|7650.5|7665.2|7645|18
1650339000000|2022-04-19 03:30:00|7670.4|7645.4|7669.1|7654.1|7671.1|7654.1|7666.1|7645.4|110
1650339300000|2022-04-19 03:35:00|7669|7654|7670|7655|7670.5|7655.5|7668.2|7653.2|107
1650339600000|2022-04-19 03:40:00|7669.8|7654.8|7669|7654|7670.2|7655.2|7669|7654|49
1650339900000|2022-04-19 03:45:00|7669.2|7654.2|7668.7|7653.7|7669.2|7654.2|7666.8|7651.8|48
1650340200000|2022-04-19 03:50:00|7669.1|7654.1|7667.7|7652.7|7669.6|7654.6|7667.7|7652.7|45
1650340500000|2022-04-19 03:55:00|7667.6|7652.6|7666.8|7651.8|7667.6|7652.6|7665.5|7650.5|61
1650340800000|2022-04-19 04:00:00|7666.5|7651.5|7667|7652|7667.7|7652.7|7666.4|7651.4|65
1650341100000|2022-04-19 04:05:00|7666.9|7651.9|7666.6|7651.6|7666.9|7651.9|7666.1|7651.1|62
1650341400000|2022-04-19 04:10:00|7666.5|7651.5|7667.1|7652.1|7667.5|7652.5|7666.5|7651.5|16
1650341700000|2022-04-19 04:15:00|7667.2|7652.2|7666.4|7651.4|7667.3|7652.3|7666.4|7651.4|31
1650342000000|2022-04-19 04:20:00|7666.5|7651.5|7667.5|7652.5|7667.6|7652.6|7666.4|7651.4|56
1650342300000|2022-04-19 04:25:00|7667.4|7652.4|7668.9|7653.9|7670.5|7655.5|7667.3|7652.3|53
1650342600000|2022-04-19 04:30:00|7669|7654|7668.7|7653.7|7670|7655|7668.7|7653.7|64
1650342900000|2022-04-19 04:35:00|7668.8|7653.8|7671.5|7656.5|7671.8|7656.8|7668.7|7653.7|77
1650343200000|2022-04-19 04:40:00|7671.8|7656.8|7672.4|7657.4|7672.4|7657.4|7671.2|7656.2|60
1650343500000|2022-04-19 04:45:00|7672.5|7657.5|7672.5|7657.5|7672.6|7657.6|7671.4|7656.4|77
1650343800000|2022-04-19 04:50:00|7672.6|7657.6|7674|7659|7674.3|7659.3|7672.4|7657.4|59
1650344100000|2022-04-19 04:55:00|7673.9|7658.9|7673.7|7658.7|7674.9|7659.9|7673.5|7658.5|61
1650344400000|2022-04-19 05:00:00|7673.6|7658.6|7672.7|7657.7|7673.6|7658.6|7672.4|7657.4|55
1650344700000|2022-04-19 05:05:00|7672.6|7657.6|7673.8|7658.8|7676.1|7661.1|7672.5|7657.5|82
1650345000000|2022-04-19 05:10:00|7673.7|7658.7|7672.2|7657.2|7673.7|7658.7|7671.7|7656.7|106
1650345300000|2022-04-19 05:15:00|7672.1|7657.1|7670.4|7655.4|7672.8|7657.8|7670.3|7655.3|109
1650345600000|2022-04-19 05:20:00|7670.5|7655.5|7669.6|7654.6|7670.6|7655.6|7669.5|7654.5|40
1650345900000|2022-04-19 05:25:00|7669.7|7654.7|7668.4|7653.4|7669.7|7654.7|7668.1|7653.1|53
1650346200000|2022-04-19 05:30:00|7668.7|7653.7|7667.9|7652.9|7668.9|7653.9|7667.9|7652.9|44
1650346500000|2022-04-19 05:35:00|7668.2|7653.2|7667.6|7652.6|7668.5|7653.5|7667.5|7652.5|25
1650346800000|2022-04-19 05:40:00|7667.7|7652.7|7667.7|7652.7|7668.5|7653.5|7667.2|7652.2|57
1650347100000|2022-04-19 05:45:00|7667.6|7652.6|7667.6|7652.6|7668.5|7653.5|7667.5|7652.5|76
1650347400000|2022-04-19 05:50:00|7667.7|7652.7|7667.6|7652.6|7668.1|7653.1|7667.5|7652.5|48
1650347700000|2022-04-19 05:55:00|7667.7|7652.7|7665.5|7650.5|7667.7|7652.7|7665.2|7650.2|129
1650348000000|2022-04-19 06:00:00|7665.4|7650.4|7665.1|7650.1|7665.6|7650.6|7664.5|7649.5|64
1650348300000|2022-04-19 06:05:00|7665|7650|7664.1|7649.1|7666.6|7651.6|7664|7649|94
1650348600000|2022-04-19 06:10:00|7664|7649|7663.8|7648.8|7664.5|7649.5|7663.7|7648.7|52
1650348900000|2022-04-19 06:15:00|7663.9|7648.9|7662.6|7647.6|7664.3|7649.3|7662.4|7647.4|67
1650349200000|2022-04-19 06:20:00|7662.7|7647.7|7662.2|7647.2|7662.7|7647.7|7661.7|7646.7|60
1650349500000|2022-04-19 06:25:00|7662.5|7647.5|7661.7|7646.7|7662.7|7647.7|7661.6|7646.6|88
1650349800000|2022-04-19 06:30:00|7661.8|7646.8|7661.5|7646.5|7662.1|7647.1|7661.4|7646.4|29
1650350100000|2022-04-19 06:35:00|7661.6|7646.6|7663.1|7648.1|7663.5|7648.5|7661.6|7646.6|47
1650350400000|2022-04-19 06:40:00|7663|7648|7662.7|7647.7|7663.2|7648.2|7662.7|7647.7|34
1650350700000|2022-04-19 06:45:00|7662.6|7647.6|7661.7|7646.7|7662.7|7647.7|7661.1|7646.1|75
1650351000000|2022-04-19 06:50:00|7661.8|7646.8|7661.3|7646.3|7661.9|7646.9|7660.8|7645.8|46
1650351300000|2022-04-19 06:55:00|7661.4|7646.4|7663.7|7648.7|7663.8|7648.8|7661.4|7646.4|62
1650351600000|2022-04-19 07:00:00|7663.8|7648.8|7663.8|7648.8|7664.3|7649.3|7663|7648|76
1650351900000|2022-04-19 07:05:00|7663.9|7648.9|7664.6|7649.6|7664.7|7649.7|7663.2|7648.2|59
1650352200000|2022-04-19 07:10:00|7664.5|7649.5|7664.6|7649.6|7666|7651|7664.3|7649.3|89
1650352500000|2022-04-19 07:15:00|7664.7|7649.7|7663.7|7648.7|7665.6|7650.6|7663.5|7648.5|66
1650352800000|2022-04-19 07:20:00|7663.6|7648.6|7663.3|7648.3|7664.1|7649.1|7662.9|7647.9|69
1650353100000|2022-04-19 07:25:00|7663.3|7648.3|7663.4|7648.4|7664.5|7649.5|7663.3|7648.3|52
1650353400000|2022-04-19 07:30:00|7663.3|7648.3|7663.7|7648.7|7663.9|7648.9|7662.7|7647.7|44
1650353700000|2022-04-19 07:35:00|7663.8|7648.8|7664.3|7649.3|7664.6|7649.6|7663.4|7648.4|54
1650354000000|2022-04-19 07:40:00|7664.4|7649.4|7666.6|7651.6|7667.1|7652.1|7664.4|7649.4|153
1650354300000|2022-04-19 07:45:00|7667|7652|7667.5|7652.5|7667.9|7652.9|7666.3|7651.3|61
1650354600000|2022-04-19 07:50:00|7667.6|7652.6|7667.4|7652.4|7667.6|7652.6|7666.5|7651.5|63
1650354900000|2022-04-19 07:55:00|7667.3|7652.3|7666.8|7651.8|7667.3|7652.3|7665.6|7650.6|116
1650355200000|2022-04-19 08:00:00|7666.9|7651.9|7666|7651|7667.1|7652.1|7665|7650|68
1650355500000|2022-04-19 08:05:00|7665.9|7650.9|7664.3|7649.3|7665.9|7650.9|7664|7649|86
1650355800000|2022-04-19 08:10:00|7664.2|7649.2|7664|7649|7664.7|7649.7|7664|7649|50
1650356100000|2022-04-19 08:15:00|7664.1|7649.1|7664.8|7649.8|7664.8|7649.8|7663.9|7648.9|50
1650356400000|2022-04-19 08:20:00|7664.5|7649.5|7664.8|7649.8|7666.4|7651.4|7664.5|7649.5|80
1650356700000|2022-04-19 08:25:00|7664.7|7649.7|7663.4|7648.4|7665.1|7650.1|7663.4|7648.4|54
1650357000000|2022-04-19 08:30:00|7663.3|7648.3|7662.2|7647.2|7663.7|7648.7|7661.4|7646.4|41
1650357300000|2022-04-19 08:35:00|7662.3|7647.3|7661.6|7646.6|7662.9|7647.9|7660.7|7645.7|138
1650357600000|2022-04-19 08:40:00|7661.7|7646.7|7661.8|7646.8|7662.3|7647.3|7661.2|7646.2|85
1650357900000|2022-04-19 08:45:00|7661.6|7646.6|7664.9|7649.9|7665.1|7650.1|7661.4|7646.4|91
1650358200000|2022-04-19 08:50:00|7664.6|7649.6|7664|7649|7665|7650|7663.8|7648.8|77
1650358500000|2022-04-19 08:55:00|7664.1|7649.1|7663.9|7648.9|7665.1|7650.1|7663.8|7648.8|58
1650358800000|2022-04-19 09:00:00|7664|7649|7666.2|7651.2|7667|7652|7663.6|7648.6|122
1650359100000|2022-04-19 09:05:00|7666.1|7651.1|7665.5|7650.5|7666.1|7651.1|7664.5|7649.5|77
1650359400000|2022-04-19 09:10:00|7665.6|7650.6|7666.9|7651.9|7667.1|7652.1|7665.4|7650.4|58
1650359700000|2022-04-19 09:15:00|7667|7652|7666.1|7651.1|7667.1|7652.1|7665.7|7650.7|102
1650360000000|2022-04-19 09:20:00|7666.2|7651.2|7668.1|7653.1|7668.4|7653.4|7665.8|7650.8|159
1650360300000|2022-04-19 09:25:00|7668|7653|7670.3|7655.3|7670.6|7655.6|7668|7653|139
1650360600000|2022-04-19 09:30:00|7670.1|7655.1|7672.9|7657.9|7673.2|7658.2|7669.9|7654.9|171
1650360900000|2022-04-19 09:35:00|7673|7658|7672.4|7657.4|7673|7658|7671.5|7656.5|89
1650361200000|2022-04-19 09:40:00|7672.5|7657.5|7675.3|7660.3|7675.3|7660.3|7672.2|7657.2|89
1650361500000|2022-04-19 09:45:00|7675.1|7660.1|7678.3|7663.3|7678.3|7663.3|7675|7660|134
1650361800000|2022-04-19 09:50:00|7678.9|7663.9|7683.6|7668.6|7685.1|7670.1|7678.6|7663.6|201
1650362100000|2022-04-19 09:55:00|7683.7|7668.7|7685.4|7670.4|7688.5|7673.5|7683.2|7668.2|223
1650362400000|2022-04-19 10:00:00|7685.8|7670.8|7684.1|7669.1|7685.9|7670.9|7683.4|7668.4|155
1650362700000|2022-04-19 10:05:00|7684.2|7669.2|7685.4|7670.4|7685.8|7670.8|7684.2|7669.2|68
1650363000000|2022-04-19 10:10:00|7685.3|7670.3|7685.3|7670.3|7685.7|7670.7|7683.5|7668.5|124
1650363300000|2022-04-19 10:15:00|7684.7|7669.7|7685.7|7670.7|7685.9|7670.9|7684.5|7669.5|73
1650363600000|2022-04-19 10:20:00|7686.4|7671.4|7684.3|7669.3|7688.3|7673.3|7683.9|7668.9|80
1650363900000|2022-04-19 10:25:00|7684.4|7669.4|7684.1|7669.1|7684.9|7669.9|7684|7669|48
1650364200000|2022-04-19 10:30:00|7684.2|7669.2|7686.8|7671.8|7687.4|7672.4|7684.1|7669.1|57
1650364500000|2022-04-19 10:35:00|7687|7672|7686.3|7671.3|7687.1|7672.1|7685.7|7670.7|55
1650364800000|2022-04-19 10:40:00|7686.2|7671.2|7686.1|7671.1|7686.6|7671.6|7685.9|7670.9|86
1650365100000|2022-04-19 10:45:00|7686.2|7671.2|7689.6|7674.6|7690.3|7675.3|7686.2|7671.2|138
1650365400000|2022-04-19 10:50:00|7689.8|7674.8|7689.2|7674.2|7691.3|7676.3|7689.1|7674.1|99
1650365700000|2022-04-19 10:55:00|7689.1|7674.1|7689|7674|7689.5|7674.5|7686.8|7671.8|86
1650366000000|2022-04-19 11:00:00|7689.1|7674.1|7689.3|7674.3|7690|7675|7688.6|7673.6|62
1650366300000|2022-04-19 11:05:00|7689.2|7674.2|7690|7675|7690.3|7675.3|7688.7|7673.7|53
1650366600000|2022-04-19 11:10:00|7690.1|7675.1|7690.2|7675.2|7691.3|7676.3|7689.5|7674.5|41
1650366900000|2022-04-19 11:15:00|7690.3|7675.3|7689.7|7674.7|7691.7|7676.7|7689.7|7674.7|71
1650367200000|2022-04-19 11:20:00|7689.5|7674.5|7686.8|7671.8|7689.5|7674.5|7686.6|7671.6|113
1650367500000|2022-04-19 11:25:00|7686.7|7671.7|7685.7|7670.7|7686.8|7671.8|7684.9|7669.9|89
1650367800000|2022-04-19 11:30:00|7685.6|7670.6|7689.7|7664.7|7690.7|7670.7|7683.9|7662.3|53
1650368100000|2022-04-19 11:35:00|7689.8|7664.8|7689.5|7664.5|7690.5|7670|7683.5|7663.5|34
1650368400000|2022-04-19 11:40:00|7689.3|7664.3|7685.1|7670.1|7689.7|7670.3|7685.1|7663.9|29
1650368700000|2022-04-19 11:45:00|7685.2|7670.2|7685.9|7670.9|7685.9|7670.9|7685|7670|16
1650369000000|2022-04-19 11:50:00|7685.3|7670.3|7683.8|7668.8|7690.2|7670.3|7682.5|7663.7|69
1650369300000|2022-04-19 11:55:00|7683.9|7668.9|7689.7|7664.7|7689.7|7669.7|7683.6|7664.7|23
1650369600000|2022-04-19 12:00:00|7689.5|7664.5|7689.4|7664.4|7689.6|7668.6|7683.6|7664.3|41
1650369900000|2022-04-19 12:05:00|7689.3|7664.3|7678.7|7663.7|7689.4|7668.8|7678.6|7662.2|75
1650370200000|2022-04-19 12:10:00|7679.1|7664.1|7677.3|7662.3|7685|7664.2|7677|7659.3|49
1650370500000|2022-04-19 12:15:00|7677.4|7662.4|7678.8|7663.8|7679.2|7664.2|7677.3|7662.3|79
1650370800000|2022-04-19 12:20:00|7679|7664|7681.4|7666.4|7682.2|7667.2|7678.6|7663.6|73
1650371100000|2022-04-19 12:25:00|7681.3|7666.3|7680.7|7665.7|7686.4|7666.4|7680.5|7661.3|33
1650371400000|2022-04-19 12:30:00|7680.8|7665.8|7680.8|7665.8|7681.1|7666.1|7680.1|7665.1|67
1650371700000|2022-04-19 12:35:00|7680.3|7665.3|7681.1|7666.1|7681.1|7666.1|7680.1|7665.1|83
1650372000000|2022-04-19 12:40:00|7681.2|7666.2|7681.1|7666.1|7686.4|7666.5|7680.9|7661.2|106
1650372300000|2022-04-19 12:45:00|7681.2|7666.2|7682.2|7667.2|7682.4|7667.4|7681.2|7666.2|28
1650372600000|2022-04-19 12:50:00|7682.1|7667.1|7687.2|7662.2|7687.3|7667.4|7682.1|7662.2|12
1650372900000|2022-04-19 12:55:00|7687.3|7662.3|7684.8|7669.8|7688.1|7670.4|7682.1|7662.1|126
1650373200000|2022-04-19 13:00:00|7684.7|7669.7|7695.9|7670.9|7695.9|7674.5|7684.5|7668.5|99
1650373500000|2022-04-19 13:05:00|7696|7671|7693.9|7668.9|7696|7676.4|7689.1|7667.6|73
1650373800000|2022-04-19 13:10:00|7694|7669|7687.1|7672.1|7694.5|7673.7|7686.5|7667|85
1650374100000|2022-04-19 13:15:00|7687|7672|7691|7666|7692.1|7672|7686.9|7665.5|62
1650374400000|2022-04-19 13:20:00|7691.1|7666.1|7684.6|7669.6|7691.8|7670.3|7684.3|7665.2|91
1650374700000|2022-04-19 13:25:00|7684.7|7669.7|7683.5|7668.5|7684.7|7669.7|7682|7667|67
1650375000000|2022-04-19 13:30:00|7683.6|7668.6|7683.2|7668.2|7688.2|7670.2|7681.8|7662.1|172
1650375300000|2022-04-19 13:35:00|7683.1|7668.1|7683.2|7668.2|7684.5|7669.5|7683.1|7668.1|109
1650375600000|2022-04-19 13:40:00|7683.3|7668.3|7681.2|7666.2|7683.3|7668.3|7681.1|7666.1|28
1650375900000|2022-04-19 13:45:00|7681.3|7666.3|7680.8|7665.8|7681.9|7666.9|7680.6|7665.6|43
1650376200000|2022-04-19 13:50:00|7680.9|7665.9|7677.9|7662.9|7680.9|7665.9|7677.3|7662.3|84
1650376500000|2022-04-19 13:55:00|7677.8|7662.8|7678.3|7663.3|7679.4|7664.4|7677.8|7662.8|25
1650376800000|2022-04-19 14:00:00|7678.2|7663.2|7679.8|7664.8|7680.4|7665.4|7678.2|7663.2|59
1650377100000|2022-04-19 14:05:00|7679.6|7664.6|7679.6|7664.6|7680.2|7665.2|7679|7664|35
1650377400000|2022-04-19 14:10:00|7684.4|7659.4|7679.9|7664.9|7684.4|7665.2|7677.1|7659.1|72
1650377700000|2022-04-19 14:15:00|7679.8|7664.8|7681.1|7666.1|7681.3|7666.3|7678.9|7663.9|73
1650378000000|2022-04-19 14:20:00|7681.2|7666.2|7681.8|7666.8|7682|7667|7681|7666|28
1650378300000|2022-04-19 14:25:00|7681.9|7666.9|7681.5|7666.5|7681.9|7666.9|7681.1|7666.1|44
1650378600000|2022-04-19 14:30:00|7681.6|7666.6|7681.4|7666.4|7682.6|7667.6|7681.1|7666.1|73
1650378900000|2022-04-19 14:35:00|7681.3|7666.3|7681.5|7666.5|7686.7|7666.6|7681|7661.2|119
1650379200000|2022-04-19 14:40:00|7681.7|7666.7|7681.1|7666.1|7687.6|7667.8|7681|7662.1|143
1650379500000|2022-04-19 14:45:00|7680.9|7665.9|7681.1|7666.1|7681.1|7666.1|7680.9|7665.9|17
1650379800000|2022-04-19 14:50:00|7681|7666|7679.5|7664.5|7683.9|7666.2|7678.8|7658.7|36
1650380100000|2022-04-19 14:55:00|7679.6|7664.6|7679.9|7664.9|7685.5|7665|7679.5|7659.2|97
1650380400000|2022-04-19 15:00:00|7679.8|7664.8|7681.8|7666.8|7682|7667|7678.9|7663.9|75
1650380700000|2022-04-19 15:05:00|7681.7|7666.7|7681.5|7666.5|7682.4|7667.4|7681.3|7666.3|51
1650381000000|2022-04-19 15:10:00|7681.4|7666.4|7681.5|7666.5|7681.9|7666.9|7681.2|7666.2|35
1650381300000|2022-04-19 15:15:00|7681.6|7666.6|7680.1|7665.1|7681.6|7666.6|7680|7665|40
1650381600000|2022-04-19 15:20:00|7680.2|7665.2|7679.9|7664.9|7680.5|7665.5|7679.5|7664.5|48
1650381900000|2022-04-19 15:25:00|7679|7664|7679.1|7664.1|7679.3|7664.3|7678.8|7663.8|21
1650382200000|2022-04-19 15:30:00|7679.2|7664.2|7679.6|7664.6|7679.8|7664.8|7678.9|7663.9|46
1650382500000|2022-04-19 15:35:00|7679.5|7664.5|7679.4|7664.4|7679.7|7664.7|7679.4|7664.4|15
1650382800000|2022-04-19 15:40:00|7679.5|7664.5|7679.7|7664.7|7679.9|7664.9|7679.5|7664.5|47
1650383100000|2022-04-19 15:45:00|7679.6|7664.6|7679.2|7664.2|7680.1|7665.1|7678.6|7663.6|45
1650383400000|2022-04-19 15:50:00|7679.1|7664.1|7677.5|7662.5|7679.2|7664.2|7676.9|7661.9|42
1650383700000|2022-04-19 15:55:00|7677.4|7662.4|7677.2|7662.2|7677.7|7662.7|7676.9|7661.9|30
1650384000000|2022-04-19 16:00:00|7677.1|7662.1|7678.2|7663.2|7683.7|7663.7|7677.1|7658.4|53
1650384300000|2022-04-19 16:05:00|7678.3|7663.3|7678.2|7663.2|7678.3|7663.3|7678.2|7663.2|4
1650384600000|2022-04-19 16:10:00|7678.1|7663.1|7678.5|7663.5|7678.6|7663.6|7677.6|7662.6|33
1650384900000|2022-04-19 16:15:00|7678.4|7663.4|7678.7|7663.7|7678.7|7663.7|7678.4|7663.4|12
1650385200000|2022-04-19 16:20:00|7678.6|7663.6|7677.8|7662.8|7678.6|7663.6|7677.8|7662.8|10
1650385500000|2022-04-19 16:25:00|7677.7|7662.7|7678.2|7663.2|7678.7|7663.7|7677.7|7662.7|12
1650385800000|2022-04-19 16:30:00|7678.1|7663.1|7678.4|7663.4|7678.5|7663.5|7678.1|7663.1|15
1650386100000|2022-04-19 16:35:00|7678.3|7663.3|7676.9|7661.9|7678.4|7663.4|7676.8|7661.8|21
1650386400000|2022-04-19 16:40:00|7676.8|7661.8|7674|7659|7676.8|7661.8|7673.3|7658.3|29
1650386700000|2022-04-19 16:45:00|7673.7|7658.7|7673.1|7658.1|7674|7659|7672.5|7657.5|11
1650387000000|2022-04-19 16:50:00|7673|7658|7673.1|7658.1|7673.1|7658.1|7672.9|7657.9|11
1650387300000|2022-04-19 16:55:00|7673|7658|7673.8|7658.8|7673.9|7658.9|7673|7658|7
1650387600000|2022-04-19 17:00:00|7673.7|7658.7|7673.7|7658.7|7673.8|7658.8|7673.7|7658.7|5
1650387900000|2022-04-19 17:05:00|7673.8|7658.8|7673.8|7658.8|7673.9|7658.9|7673.5|7658.5|15
1650388200000|2022-04-19 17:10:00|7673.7|7658.7|7673.7|7658.7|7673.8|7658.8|7673.7|7658.7|27
1650388800000|2022-04-19 17:20:00|7673.8|7658.8|7673.8|7658.8|7673.8|7658.8|7673.7|7658.7|3
1650389100000|2022-04-19 17:25:00|7673.9|7658.9|7674.3|7659.3|7674.6|7659.6|7673.9|7658.9|5
1650389400000|2022-04-19 17:30:00|7674.2|7659.2|7674.1|7659.1|7674.2|7659.2|7674.1|7659.1|2
1650389700000|2022-04-19 17:35:00|7674.2|7659.2|7674.2|7659.2|7674.2|7659.2|7674|7659|11
1650390000000|2022-04-19 17:40:00|7674.1|7659.1|7674.2|7659.2|7674.3|7659.3|7674.1|7659.1|6
1650390300000|2022-04-19 17:45:00|7674.3|7659.3|7674.1|7659.1|7674.3|7659.3|7674.1|7659.1|5
1650390600000|2022-04-19 17:50:00|7674|7659|7674|7659|7674.1|7659.1|7674|7659|17
1650390900000|2022-04-19 17:55:00|7674.1|7659.1|7674.1|7659.1|7674.1|7659.1|7674|7659|3
1650391200000|2022-04-19 18:00:00|7674.4|7659.4|7679.4|7654.4|7679.4|7659.6|7674.4|7654.3|11
1650391500000|2022-04-19 18:05:00|7679.5|7654.5|7679.4|7654.4|7679.5|7654.5|7679.4|7654.4|24
1650391800000|2022-04-19 18:10:00|7679.5|7654.5|7679.7|7654.7|7680|7655|7679.5|7654.5|49
1650392100000|2022-04-19 18:15:00|7679.8|7654.8|7680.1|7655.1|7680.2|7655.2|7679.6|7654.6|107
1650392400000|2022-04-19 18:20:00|7680|7655|7682.1|7657.1|7682.6|7657.6|7679.8|7654.8|91
1650392700000|2022-04-19 18:25:00|7682.2|7657.2|7682|7657|7683|7658|7681.9|7656.9|113
1650393000000|2022-04-19 18:30:00|7682.1|7657.1|7682.7|7657.7|7683|7658|7682|7657|176
1650393300000|2022-04-19 18:35:00|7682.8|7657.8|7683.1|7658.1|7683.4|7658.4|7682.2|7657.2|79
1650393600000|2022-04-19 18:40:00|7683.2|7658.2|7683.2|7658.2|7683.9|7658.9|7683.1|7658.1|5
1650393900000|2022-04-19 18:45:00|7683.1|7658.1|7683.2|7658.2|7683.2|7658.2|7682.8|7657.8|3
1650394200000|2022-04-19 18:50:00|7683.9|7658.9|7683.9|7658.9|7683.9|7658.9|7683.9|7658.9|1
1650394500000|2022-04-19 18:55:00|7684.2|7659.2|7683.7|7658.7|7684.2|7659.2|7683.4|7658.4|26
1650414600000|2022-04-20 00:30:00|7691.1|7662.1|7691.1|7662.1|7691.1|7662.1|7691.1|7662.1|1
1650414900000|2022-04-20 00:35:00|7682.8|7653.8|7682.7|7655.4|7683.6|7655.4|7682.7|7653.8|61
1650415200000|2022-04-20 00:40:00|7682.6||7682.6||7682.6||7682.6||1
1650415800000|2022-04-20 00:50:00|7681.6|7654.4|7683.1|7657.7|7683.9|7657.7|7681.5|7654.4|14
1650416100000|2022-04-20 00:55:00|7683|7657.8|7683.5|7658.5|7683.5|7658.5|7682.8|7657.8|5
1650416400000|2022-04-20 01:00:00|7683.4|7658.4|7683.4|7658.4|7683.4|7658.4|7683.4|7658.4|1
1650417300000|2022-04-20 01:15:00|7682.2|7657.2|7683.5|7658.5|7684.7|7660.8|7681.2|7657.2|16
1650417600000|2022-04-20 01:20:00|7683.7|7658.7|7695.5|7670.5|7697.4|7672.4|7683.7|7658.7|66
1650417900000|2022-04-20 01:25:00|7695.4|7670.4|7695.4|7670.4|7695.5|7670.5|7695.3|7670.3|15
1650418200000|2022-04-20 01:30:00|7696.1|7671.1|7696.4|7671.4|7696.8|7671.8|7696.1|7671.1|9
1650418500000|2022-04-20 01:35:00|7696.3|7671.3|7696.5|7671.5|7696.5|7671.5|7695.5|7670.5|10
1650419400000|2022-04-20 01:50:00|7696.6|7671.6|7696.4|7671.4|7696.6|7671.6|7696.4|7671.4|2
1650419700000|2022-04-20 01:55:00|7696.3|7671.3|7692.3|7667.3|7696.3|7671.3|7691.9|7666.9|40
1650420000000|2022-04-20 02:00:00|7692.2|7667.2|7687.5|7662.5|7692.2|7667.2|7687.2|7660.2|28
1650420300000|2022-04-20 02:05:00|7687.6|7662.4|7688.9|7661.8|7689.1|7662.4|7687.6|7661.2|23
1650420600000|2022-04-20 02:10:00|7688.8|7662|7689.6|7664.6|7690.4|7664.7|7688.8|7662|29
1650420900000|2022-04-20 02:15:00|7690.9|7665.9|7692.7|7667.7|7692.9|7667.9|7690.9|7665.9|47
1650421500000|2022-04-20 02:25:00|7692.6|7667.6|7687.3|7662.3|7692.6|7667.6|7684.7|7659.7|19
1650421800000|2022-04-20 02:30:00|7687.2|7662.2|7687.5|7662.5|7688.3|7663.3|7687.2|7662.2|20
1650423300000|2022-04-20 02:55:00|7687.1|7662.1|7685.3|7660.3|7687.1|7662.1|7683.5|7658.5|39
1650423600000|2022-04-20 03:00:00|7686.7|7661.7|7686.8|7661.8|7687.6|7662.6|7686.6|7661.6|83
1650423900000|2022-04-20 03:05:00|7687.2|7662.2|7686.9|7661.9|7687.5|7662.5|7686.5|7661.5|197
1650424200000|2022-04-20 03:10:00|7687.2|7662.2|7686.7|7661.7|7687.5|7662.5|7686.2|7661.2|169
1650424500000|2022-04-20 03:15:00|7687.1|7662.1|7685.2|7660.2|7687.8|7662.8|7685.2|7660.2|386
1650424800000|2022-04-20 03:20:00|7685.3|7660.3|7684|7659|7685.8|7660.8|7683.9|7658.9|52
1650425100000|2022-04-20 03:25:00|7684.1|7659.1|7679.6|7654.6|7684.1|7659.1|7678.9|7653.9|29
1650425400000|2022-04-20 03:30:00|7679.4|7654.4|7673.6|7648.6|7679.4|7654.4|7671.4|7646.4|273
1650425700000|2022-04-20 03:35:00|7673.7|7648.7|7666|7651|7673.7|7653.7|7664.3|7648.3|109
1650426000000|2022-04-20 03:40:00|7665.9|7650.9|7668|7653|7668.7|7653.7|7665|7650|115
1650426300000|2022-04-20 03:45:00|7667.8|7652.8|7669.3|7654.3|7671.6|7656.6|7667.4|7652.4|119
1650426600000|2022-04-20 03:50:00|7669.2|7654.2|7669.6|7654.6|7670|7655|7667.4|7652.4|84
1650426900000|2022-04-20 03:55:00|7669.8|7654.8|7667|7652|7670.9|7655.9|7666.1|7651.1|115
1650427200000|2022-04-20 04:00:00|7666.9|7651.9|7668.1|7653.1|7669|7654|7665.4|7650.4|109
1650427500000|2022-04-20 04:05:00|7668|7653|7668.3|7653.3|7668.9|7653.9|7667.5|7652.5|59
1650427800000|2022-04-20 04:10:00|7668.4|7653.4|7668.9|7653.9|7670.8|7655.8|7668.4|7653.4|75
1650428100000|2022-04-20 04:15:00|7669|7654|7670.5|7655.5|7672.2|7657.2|7669|7654|74
1650428400000|2022-04-20 04:20:00|7670.4|7655.4|7670.6|7655.6|7670.6|7655.6|7669.9|7654.9|20
1650428700000|2022-04-20 04:25:00|7670.7|7655.7|7671.2|7656.2|7672|7657|7670.7|7655.7|79
1650429000000|2022-04-20 04:30:00|7671.1|7656.1|7672.1|7657.1|7672.4|7657.4|7670.6|7655.6|76
1650429300000|2022-04-20 04:35:00|7671.9|7656.9|7673.6|7658.6|7674.2|7659.2|7671.9|7656.9|107
1650429600000|2022-04-20 04:40:00|7673.4|7658.4|7674.9|7659.9|7675.8|7660.8|7672.8|7657.8|99
1650429900000|2022-04-20 04:45:00|7675.1|7660.1|7679.2|7664.2|7679.2|7664.2|7674.1|7659.1|99
1650430200000|2022-04-20 04:50:00|7678.9|7663.9|7675.5|7660.5|7679.2|7664.2|7674.7|7659.7|144
1650430500000|2022-04-20 04:55:00|7675.2|7660.2|7674.5|7659.5|7675.7|7660.7|7673.1|7658.1|100
1650430800000|2022-04-20 05:00:00|7674.7|7659.7|7675.3|7660.3|7675.7|7660.7|7672.3|7657.3|75
1650431100000|2022-04-20 05:05:00|7675|7660|7673.5|7658.5|7675.9|7660.9|7672.5|7657.5|73
1650431400000|2022-04-20 05:10:00|7673.9|7658.9|7672.8|7657.8|7674.7|7659.7|7672.8|7657.8|51
1650431700000|2022-04-20 05:15:00|7673.1|7658.1|7672.3|7657.3|7674|7659|7672.2|7657.2|58
1650432000000|2022-04-20 05:20:00|7672.4|7657.4|7671.5|7656.5|7672.6|7657.6|7671.4|7656.4|73
1650432300000|2022-04-20 05:25:00|7671.7|7656.7|7671|7656|7672|7657|7669.9|7654.9|94
1650432600000|2022-04-20 05:30:00|7670.8|7655.8|7670.8|7655.8|7670.8|7655.8|7669.1|7654.1|39
1650432900000|2022-04-20 05:35:00|7670.6|7655.6|7675.1|7660.1|7675.2|7660.2|7669.9|7654.9|132
1650433200000|2022-04-20 05:40:00|7675.2|7660.2|7672.4|7657.4|7675.2|7660.2|7671.1|7656.1|133
1650433500000|2022-04-20 05:45:00|7672.3|7657.3|7671.3|7656.3|7673.3|7658.3|7670.6|7655.6|86
1650433800000|2022-04-20 05:50:00|7671.2|7656.2|7672.9|7657.9|7674.4|7659.4|7671.1|7656.1|95
1650434100000|2022-04-20 05:55:00|7673|7658|7672.8|7657.8|7674.5|7659.5|7671.9|7656.9|100
1650434400000|2022-04-20 06:00:00|7673.1|7658.1|7672.6|7657.6|7673.5|7658.5|7670.9|7655.9|119
1650434700000|2022-04-20 06:05:00|7672.5|7657.5|7675.8|7660.8|7676.1|7661.1|7672.5|7657.5|76
1650435000000|2022-04-20 06:10:00|7675.9|7660.9|7674.5|7659.5|7678.4|7663.4|7674.5|7659.5|130
1650435300000|2022-04-20 06:15:00|7674.6|7659.6|7672|7657|7674.8|7659.8|7671.5|7656.5|71
1650435600000|2022-04-20 06:20:00|7671.9|7656.9|7672.7|7657.7|7673.3|7658.3|7671.9|7656.9|76
1650435900000|2022-04-20 06:25:00|7672.8|7657.8|7673.5|7658.5|7674.1|7659.1|7672|7657|93
1650436200000|2022-04-20 06:30:00|7673.3|7658.3|7673.3|7658.3|7674.7|7659.7|7672.8|7657.8|102
1650436500000|2022-04-20 06:35:00|7673.4|7658.4|7674.7|7659.7|7675.3|7660.3|7673.3|7658.3|46
1650436800000|2022-04-20 06:40:00|7674.8|7659.8|7674.1|7659.1|7675.4|7660.4|7674.1|7659.1|43
1650437100000|2022-04-20 06:45:00|7674.2|7659.2|7674|7659|7674.5|7659.5|7673.6|7658.6|38
1650437400000|2022-04-20 06:50:00|7674.1|7659.1|7674.5|7659.5|7674.6|7659.6|7674|7659|40
1650437700000|2022-04-20 06:55:00|7674.6|7659.6|7677.2|7662.2|7678.2|7663.2|7674.6|7659.6|96
1650438000000|2022-04-20 07:00:00|7677.3|7662.3|7681.2|7666.2|7682.3|7667.3|7677.2|7662.2|230
1650438300000|2022-04-20 07:05:00|7681.1|7666.1|7677.1|7662.1|7681.4|7666.4|7676.7|7661.7|93
1650438600000|2022-04-20 07:10:00|7677|7662|7676.3|7661.3|7678.1|7663.1|7675.6|7660.6|136
1650438900000|2022-04-20 07:15:00|7676.2|7661.2|7679.9|7664.9|7680.1|7665.1|7676.2|7661.2|139
1650439200000|2022-04-20 07:20:00|7679.7|7664.7|7677.1|7662.1|7679.8|7664.8|7677.1|7662.1|118
1650439500000|2022-04-20 07:25:00|7677.2|7662.2|7677.1|7662.1|7678.3|7663.3|7676.3|7661.3|81
1650439800000|2022-04-20 07:30:00|7676.9|7661.9|7676.9|7661.9|7678.3|7663.3|7676.9|7661.9|73
1650440100000|2022-04-20 07:35:00|7676.7|7661.7|7675.5|7660.5|7678.2|7663.2|7675.3|7660.3|85
1650440400000|2022-04-20 07:40:00|7675.7|7660.7|7676|7661|7677.2|7662.2|7674.9|7659.9|78
1650440700000|2022-04-20 07:45:00|7675.8|7660.8|7678.3|7663.3|7678.5|7663.5|7675.1|7660.1|127
1650441000000|2022-04-20 07:50:00|7678.7|7663.7|7679.9|7664.9|7680.1|7665.1|7676.3|7661.3|160
1650441300000|2022-04-20 07:55:00|7680.3|7665.3|7682.4|7667.4|7682.8|7667.8|7679.5|7664.5|75
1650441600000|2022-04-20 08:00:00|7682.3|7667.3|7682.7|7667.7|7684.7|7669.7|7681.6|7666.6|129
1650441900000|2022-04-20 08:05:00|7682.6|7667.6|7682.1|7667.1|7682.7|7667.7|7679.4|7664.4|53
1650442200000|2022-04-20 08:10:00|7681.8|7666.8|7682.7|7667.7|7686.1|7671.1|7681.3|7666.3|102
1650442500000|2022-04-20 08:15:00|7682.3|7667.3|7680.7|7665.7|7682.8|7667.8|7679.9|7664.9|81
1650442800000|2022-04-20 08:20:00|7680.6|7665.6|7681.7|7666.7|7681.8|7666.8|7679.8|7664.8|61
1650443100000|2022-04-20 08:25:00|7681.6|7666.6|7680.6|7665.6|7682.8|7667.8|7678.9|7663.9|82
1650443400000|2022-04-20 08:30:00|7680.5|7665.5|7679.6|7664.6|7681|7666|7677.8|7662.8|107
1650443700000|2022-04-20 08:35:00|7679.5|7664.5|7676.5|7661.5|7679.8|7664.8|7674.6|7659.6|148
1650444000000|2022-04-20 08:40:00|7676.6|7661.6|7672.5|7657.5|7677.5|7662.5|7671.4|7656.4|90
1650444300000|2022-04-20 08:45:00|7672.4|7657.4|7676.4|7661.4|7677.2|7662.2|7671.8|7656.8|138
1650444600000|2022-04-20 08:50:00|7676.3|7661.3|7671.8|7656.8|7677.3|7662.3|7671|7656|187
1650444900000|2022-04-20 08:55:00|7671.9|7656.9|7672.9|7657.9|7676.8|7661.8|7671.2|7656.2|218
1650445200000|2022-04-20 09:00:00|7672.8|7657.8|7673.5|7658.5|7673.7|7658.7|7671.8|7656.8|148
1650445500000|2022-04-20 09:05:00|7673.6|7658.6|7669.8|7654.8|7674.3|7659.3|7669.4|7654.4|153
1650445800000|2022-04-20 09:10:00|7669.9|7654.9|7670.8|7655.8|7671.5|7656.5|7668.7|7653.7|91
1650446100000|2022-04-20 09:15:00|7671|7656|7670.9|7655.9|7671.8|7656.8|7670.7|7655.7|55
1650446400000|2022-04-20 09:20:00|7670.8|7655.8|7671|7656|7671.7|7656.7|7670.4|7655.4|52
1650446700000|2022-04-20 09:25:00|7671.2|7656.2|7670|7655|7672.8|7657.8|7669.6|7654.6|133
1650447000000|2022-04-20 09:30:00|7670.1|7655.1|7667.2|7652.2|7670.7|7655.7|7667.1|7652.1|170
1650447300000|2022-04-20 09:35:00|7667|7652|7659.9|7644.9|7667.6|7652.6|7659.4|7644.4|262
1650447600000|2022-04-20 09:40:00|7659.8|7644.8|7658.7|7643.7|7661|7646|7658.4|7643.4|154
1650447900000|2022-04-20 09:45:00|7659|7644|7658.6|7643.6|7659.9|7644.9|7658.1|7643.1|161
1650448200000|2022-04-20 09:50:00|7658.8|7643.8|7652.2|7637.2|7659.5|7644.5|7652.2|7637.2|234
1650448500000|2022-04-20 09:55:00|7652.1|7637.1|7654.1|7639.1|7654.1|7639.1|7649.8|7634.8|214
1650448800000|2022-04-20 10:00:00|7653.9|7638.9|7654.5|7639.5|7657.5|7642.5|7653.1|7638.1|203
1650449100000|2022-04-20 10:05:00|7654.7|7639.7|7655.8|7640.8|7656.1|7641.1|7653.5|7638.5|158
1650449400000|2022-04-20 10:10:00|7655.6|7640.6|7651.9|7636.9|7656.1|7641.1|7651.8|7636.8|142
1650449700000|2022-04-20 10:15:00|7652|7637|7652.4|7637.4|7652.4|7637.4|7650.8|7635.8|121
1650450000000|2022-04-20 10:20:00|7652.3|7637.3|7652.5|7637.5|7652.9|7637.9|7651.8|7636.8|83
1650450300000|2022-04-20 10:25:00|7652.4|7637.4|7652.1|7637.1|7652.8|7637.8|7652|7637|103
1650450600000|2022-04-20 10:30:00|7652|7637|7651.5|7636.5|7652.6|7637.6|7650.9|7635.9|92
1650450900000|2022-04-20 10:35:00|7651.6|7636.6|7650.3|7635.3|7651.8|7636.8|7650.2|7635.2|62
1650451200000|2022-04-20 10:40:00|7650|7635|7652.6|7637.6|7652.6|7637.6|7649.4|7634.4|69
1650451500000|2022-04-20 10:45:00|7652.7|7637.7|7651.8|7636.8|7653.7|7638.7|7651.6|7636.6|69
1650451800000|2022-04-20 10:50:00|7651.9|7636.9|7650.7|7635.7|7651.9|7636.9|7648.7|7633.7|98
1650452100000|2022-04-20 10:55:00|7650.6|7635.6|7651.2|7636.2|7652.1|7637.1|7650.1|7635.1|107
1650452400000|2022-04-20 11:00:00|7651.3|7636.3|7652|7637|7652.6|7637.6|7651.2|7636.2|81
1650452700000|2022-04-20 11:05:00|7651.9|7636.9|7652.7|7637.7|7653.3|7638.3|7651.8|7636.8|78
1650453000000|2022-04-20 11:10:00|7652.8|7637.8|7656.5|7641.5|7656.8|7641.8|7652.8|7637.8|118
1650453300000|2022-04-20 11:15:00|7656.4|7641.4|7658|7643|7658.7|7643.7|7656.3|7641.3|140
1650453600000|2022-04-20 11:20:00|7658.1|7643.1|7659|7644|7659.3|7644.3|7657.8|7642.8|112
1650453900000|2022-04-20 11:25:00|7659.1|7644.1|7656|7641|7659.2|7644.2|7656|7641|195
1650454200000|2022-04-20 11:30:00|7655.8|7640.8|7660.3|7645.3|7665.4|7645.7|7655.6|7635.6|73
1650454500000|2022-04-20 11:35:00|7659.3|7644.3|7660.6|7645.6|7660.9|7645.9|7658.7|7643.7|34
1650454800000|2022-04-20 11:40:00|7660.8|7645.8|7662.2|7647.2|7667.7|7647.6|7658.7|7639.5|33
1650455100000|2022-04-20 11:45:00|7661.8|7646.8|7661.5|7646.5|7662.1|7647.1|7661.5|7646.5|10
1650455400000|2022-04-20 11:50:00|7661.7|7646.7|7666.5|7641.5|7666.7|7647.8|7660.6|7641|71
1650455700000|2022-04-20 11:55:00|7666.4|7641.4|7666.9|7641.9|7667.2|7646.2|7661|7641.3|59
1650456000000|2022-04-20 12:00:00|7667|7642|7666.6|7641.6|7667|7646.8|7661.1|7641.3|25
1650456300000|2022-04-20 12:05:00|7662|7647|7663.1|7648.1|7666.7|7648.2|7661.9|7641.6|43
1650456600000|2022-04-20 12:10:00|7663.2|7648.2|7663.8|7648.8|7669.6|7649.6|7663.1|7643.5|24
1650456900000|2022-04-20 12:15:00|7664.1|7649.1|7663.3|7648.3|7665.5|7650.5|7663.3|7648.3|62
1650457200000|2022-04-20 12:20:00|7663.5|7648.5|7664.3|7649.3|7664.3|7649.3|7663.5|7648.5|18
1650457500000|2022-04-20 12:25:00|7664.2|7649.2|7664.3|7649.3|7664.5|7649.5|7663.9|7648.9|18
1650457800000|2022-04-20 12:30:00|7664|7649|7665.1|7650.1|7665.4|7650.4|7664|7649|38
1650458100000|2022-04-20 12:35:00|7665.2|7650.2|7664.6|7649.6|7665.2|7650.2|7664.1|7649.1|13
1650458400000|2022-04-20 12:40:00|7664.3|7649.3|7664.3|7649.3|7664.3|7649.3|7664.2|7649.2|3
1650458700000|2022-04-20 12:45:00|7664.7|7649.7|7665.3|7650.3|7665.6|7650.6|7664.5|7649.5|42
1650459000000|2022-04-20 12:50:00|7665.2|7650.2|7664.5|7649.5|7665.3|7650.3|7664.3|7649.3|29
1650459300000|2022-04-20 12:55:00|7664.4|7649.4|7664.1|7649.1|7664.7|7649.7|7663.8|7648.8|23
1650459600000|2022-04-20 13:00:00|7664.2|7649.2|7665.6|7640.6|7665.7|7649.3|7660.7|7640.5|25
1650459900000|2022-04-20 13:05:00|7665.7|7640.7|7661.6|7646.6|7665.7|7647.2|7660.3|7640|41
1650460200000|2022-04-20 13:10:00|7661.5|7646.5|7658.1|7643.1|7661.9|7646.5|7657.1|7636|53
1650460500000|2022-04-20 13:15:00|7658.2|7643.2|7665.7|7640.7|7665.8|7645.8|7658.1|7640.7|31
1650460800000|2022-04-20 13:20:00|7665.8|7640.8|7665.2|7640.2|7665.8|7645.7|7660|7638.5|113
1650461100000|2022-04-20 13:25:00|7665.1|7640.1|7661|7646|7665.9|7646.5|7659.6|7639.6|99
1650461400000|2022-04-20 13:30:00|7661.1|7646.1|7662.3|7647.3|7662.7|7647.7|7661.1|7646.1|21
1650461700000|2022-04-20 13:35:00|7662.2|7647.2|7663|7648|7668.2|7648.3|7662.2|7642.1|156
1650462000000|2022-04-20 13:40:00|7663.1|7648.1|7663.6|7648.6|7663.8|7648.8|7662.6|7647.6|123
1650462300000|2022-04-20 13:45:00|7663.5|7648.5|7662|7647|7663.5|7648.5|7662|7647|29
1650462600000|2022-04-20 13:50:00|7662.1|7647.1|7661.4|7646.4|7663|7648|7660.6|7645.6|91
1650462900000|2022-04-20 13:55:00|7661.6|7646.6|7667.3|7642.3|7667.4|7646.9|7661.2|7642.1|48
1650463200000|2022-04-20 14:00:00|7667.4|7642.4|7665.1|7650.1|7667.4|7650.3|7661.7|7642.3|74
1650463500000|2022-04-20 14:05:00|7665.2|7650.2|7663.8|7648.8|7665.2|7650.2|7663.4|7648.4|50
1650463800000|2022-04-20 14:10:00|7663.7|7648.7|7660.3|7645.3|7663.8|7648.8|7660.3|7645.3|75
1650464100000|2022-04-20 14:15:00|7660|7645|7659.3|7644.3|7661.2|7646.2|7658.7|7643.7|121
1650464400000|2022-04-20 14:20:00|7659.1|7644.1|7658.8|7643.8|7659.7|7644.7|7657.7|7642.7|78
1650464700000|2022-04-20 14:25:00|7658.9|7643.9|7657.1|7642.1|7659.4|7644.4|7657|7642|69
1650465000000|2022-04-20 14:30:00|7657|7642|7660.8|7645.8|7660.8|7645.8|7657|7642|71
1650465300000|2022-04-20 14:35:00|7660.9|7645.9|7659.5|7644.5|7660.9|7645.9|7658.9|7643.9|26
1650465600000|2022-04-20 14:40:00|7659.4|7644.4|7658.9|7643.9|7659.5|7644.5|7658.8|7643.8|59
1650465900000|2022-04-20 14:45:00|7658.7|7643.7|7659.6|7644.6|7659.7|7644.7|7658.7|7643.7|23
1650466200000|2022-04-20 14:50:00|7659.7|7644.7|7658.5|7643.5|7660.2|7645.2|7658.3|7643.3|48
1650466500000|2022-04-20 14:55:00|7658.4|7643.4|7656.1|7641.1|7658.7|7643.7|7655.6|7640.6|75
1650466800000|2022-04-20 15:00:00|7656.3|7641.3|7658.1|7643.1|7658.8|7643.8|7655.6|7640.6|57
1650467100000|2022-04-20 15:05:00|7658|7643|7658.3|7643.3|7658.3|7643.3|7657.8|7642.8|36
1650467400000|2022-04-20 15:10:00|7658.4|7643.4|7659.2|7644.2|7659.8|7644.8|7658.4|7643.4|19
1650467700000|2022-04-20 15:15:00|7659.3|7644.3|7659.7|7644.7|7659.8|7644.8|7659|7644|22
1650468000000|2022-04-20 15:20:00|7659.6|7644.6|7660.2|7645.2|7661.2|7646.2|7659.5|7644.5|74
1650468300000|2022-04-20 15:25:00|7660.1|7645.1|7661.3|7646.3|7661.3|7646.3|7660.1|7645.1|96
1650468600000|2022-04-20 15:30:00|7661.2|7646.2|7661.5|7646.5|7661.5|7646.5|7660.9|7645.9|52
1650468900000|2022-04-20 15:35:00|7661.6|7646.6|7661.6|7646.6|7661.8|7646.8|7661.4|7646.4|18
1650469200000|2022-04-20 15:40:00|7661.5|7646.5|7661.2|7646.2|7661.6|7646.6|7660.8|7645.8|47
1650469500000|2022-04-20 15:45:00|7661.1|7646.1|7660.9|7645.9|7661.4|7646.4|7660.9|7645.9|54
1650469800000|2022-04-20 15:50:00|7661|7646|7661.7|7646.7|7662.1|7647.1|7660.9|7645.9|34
1650470100000|2022-04-20 15:55:00|7661.6|7646.6|7661.2|7646.2|7661.8|7646.8|7661|7646|42
1650470400000|2022-04-20 16:00:00|7661.1|7646.1|7661.2|7646.2|7661.2|7646.2|7661|7646|9
1650470700000|2022-04-20 16:05:00|7661.1|7646.1|7661.1|7646.1|7665.5|7646.2|7661|7640.5|14
1650471000000|2022-04-20 16:10:00|7661|7646|7660.7|7645.7|7661.1|7646.1|7660.4|7645.4|25
1650471300000|2022-04-20 16:15:00|7660.6|7645.6|7662.7|7647.7|7663.1|7648.1|7660.6|7645.6|52
1650471600000|2022-04-20 16:20:00|7662.8|7647.8|7663|7648|7663|7648|7662.7|7647.7|9
1650471900000|2022-04-20 16:25:00|7662.9|7647.9|7662.4|7647.4|7662.9|7647.9|7662.3|7647.3|12
1650472200000|2022-04-20 16:30:00|7662.5|7647.5|7662.3|7647.3|7662.5|7647.5|7662.3|7647.3|7
1650472500000|2022-04-20 16:35:00|7662.4|7647.4|7662.3|7647.3|7662.4|7647.4|7662.2|7647.2|4
1650472800000|2022-04-20 16:40:00|7662.4|7647.4|7662.9|7647.9|7663|7648|7662.4|7647.4|21
1650473100000|2022-04-20 16:45:00|7662.5|7647.5|7663|7648|7663|7648|7662.4|7647.4|5
1650473400000|2022-04-20 16:50:00|7662.9|7647.9|7662.4|7647.4|7662.9|7647.9|7662.4|7647.4|6
1650473700000|2022-04-20 16:55:00|7662.5|7647.5|7663.5|7648.5|7664|7649|7662.4|7647.4|35
1650474000000|2022-04-20 17:00:00|7663.4|7648.4|7663.4|7648.4|7663.9|7648.9|7663.3|7648.3|28
1650474300000|2022-04-20 17:05:00|7663.5|7648.5|7663.9|7648.9|7663.9|7648.9|7663.4|7648.4|12
1650474900000|2022-04-20 17:15:00|7663.8|7648.8|7663.8|7648.8|7663.9|7648.9|7663.8|7648.8|5
1650475200000|2022-04-20 17:20:00|7664|7649|7663|7648|7665|7650|7662.7|7647.7|20
1650475500000|2022-04-20 17:25:00|7662.9|7647.9|7663.1|7648.1|7663.1|7648.1|7662.9|7647.9|5
1650475800000|2022-04-20 17:30:00|7663.2|7648.2|7663.3|7648.3|7663.5|7648.5|7663|7648|15
1650476100000|2022-04-20 17:35:00|7662.9|7647.9|7663.3|7648.3|7663.3|7648.3|7662.9|7647.9|7
1650476400000|2022-04-20 17:40:00|7663.2|7648.2|7661|7646|7663.3|7648.3|7660.9|7645.9|34
1650476700000|2022-04-20 17:45:00|7660.9|7645.9|7661.5|7646.5|7661.7|7646.7|7660.8|7645.8|26
1650477000000|2022-04-20 17:50:00|7661.4|7646.4|7661.9|7646.9|7662|7647|7661.4|7646.4|26
1650477300000|2022-04-20 17:55:00|7662|7647|7661.1|7646.1|7662|7647|7661.1|7646.1|5
1650477600000|2022-04-20 18:00:00|7661.2|7646.2|7665.8|7640.8|7665.8|7646.7|7661.1|7639.6|27
1650477900000|2022-04-20 18:05:00|7665.7|7640.7|7665.7|7640.7|7665.7|7640.7|7665.7|7640.7|1
1650478200000|2022-04-20 18:10:00|7665.6|7640.6|7665.6|7640.6|7665.6|7640.6|7665.4|7640.4|7
1650478500000|2022-04-20 18:15:00|7665.7|7640.7|7665.9|7640.9|7666|7641|7665.6|7640.6|20
1650478800000|2022-04-20 18:20:00|7666|7641|7665.7|7640.7|7666.2|7641.2|7665.7|7640.7|30
1650479100000|2022-04-20 18:25:00|7665.8|7640.8|7665.9|7640.9|7666|7641|7665.7|7640.7|10
1650479400000|2022-04-20 18:30:00|7665.8|7640.8|7665.9|7640.9|7665.9|7640.9|7665.6|7640.6|20
1650479700000|2022-04-20 18:35:00|7665.8|7640.8|7665.7|7640.7|7666|7641|7665.6|7640.6|18
1650480000000|2022-04-20 18:40:00|7665.8|7640.8|7666.2|7641.2|7666.4|7641.4|7665.7|7640.7|42
1650480300000|2022-04-20 18:45:00|7666.5|7641.5|7667.1|7642.1|7667.3|7642.3|7666.2|7641.2|54
1650480600000|2022-04-20 18:50:00|7667.2|7642.2|7668|7643|7668|7643|7667|7642|35
1650480900000|2022-04-20 18:55:00|7667.9|7642.9|7666.7|7641.7|7668|7643|7666.6|7641.6|9
1650501000000|2022-04-21 00:30:00|7661|7632|7661|7632|7661|7632|7661|7632|1
1650501300000|2022-04-21 00:35:00|7662.6|7633.6|7662.7|7633.7|7662.7|7633.7|7662.6|7633.6|2
1650501600000|2022-04-21 00:40:00|7662.6|7633.8|7662.4|7633.9|7662.6|7633.9|7662.4|7633.8|3
1650502800000|2022-04-21 01:00:00|7659.5|7634.5|7658.3|7633.3|7660.5|7635.5|7658.3|7633.3|26
1650503100000|2022-04-21 01:05:00|7658.4|7633.4|7660.5|7635.5|7660.5|7635.5|7658|7633|24
1650503400000|2022-04-21 01:10:00|7660.4|7635.4|7656.5|7631.5|7660.5|7635.5|7655.9|7630.9|79
1650503700000|2022-04-21 01:15:00|7656.7|7631.7|7656.6|7631.6|7660|7635|7655.4|7630.4|160
1650504000000|2022-04-21 01:20:00|7656.4|7631.4|7658.4|7633.4|7659.1|7634.1|7656.2|7631.2|87
1650504300000|2022-04-21 01:25:00|7659.1|7634.1|7657.6|7632.6|7659.1|7634.1|7657.4|7632.4|47
1650504600000|2022-04-21 01:30:00|7658.7|7633.7|7658.3|7633.3|7660.2|7635.2|7657.7|7632.7|245
1650504900000|2022-04-21 01:35:00|7658|7633|7658.2|7633.2|7658.6|7633.6|7657.7|7632.7|195
1650505200000|2022-04-21 01:40:00|7657.9|7632.9|7658.2|7633.2|7658.4|7633.4|7657.9|7632.9|89
1650505500000|2022-04-21 01:45:00|7657.9|7632.9|7658.1|7633.1|7658.5|7633.5|7657.7|7632.7|139
1650505800000|2022-04-21 01:50:00|7657.9|7632.9|7658.2|7633.2|7658.4|7633.4|7657.6|7632.6|144
1650506100000|2022-04-21 01:55:00|7658|7633|7658.3|7633.3|7658.6|7633.6|7657.4|7632.4|145
1650506400000|2022-04-21 02:00:00|7658.5|7633.5|7658.3|7633.3|7659.4|7634.4|7657.7|7632.7|56
1650506700000|2022-04-21 02:05:00|7658.4|7633.4|7656.8|7631.8|7658.4|7633.4|7656.6|7631.6|32
1650507000000|2022-04-21 02:10:00|7656.6|7631.6|7656.9|7631.9|7657|7632|7656.3|7631.3|146
1650507300000|2022-04-21 02:15:00|7656.5|7631.5|7656.9|7631.9|7657.6|7632.6|7656.5|7631.5|80
1650507600000|2022-04-21 02:20:00|7657.4|7632.4|7657|7632|7657.4|7632.4|7656.5|7631.5|20
1650507900000|2022-04-21 02:25:00|7656.9|7631.9|7657|7632|7657.3|7632.3|7656.5|7631.5|22
1650508200000|2022-04-21 02:30:00|7656.5|7631.5|7656.9|7631.9|7657.4|7632.4|7656.1|7631.1|43
1650508500000|2022-04-21 02:35:00|7656.5|7631.5|7656.9|7631.9|7657.2|7632.2|7656.2|7631.2|65
1650508800000|2022-04-21 02:40:00|7657.2|7632.2|7659.2|7634.2|7659.5|7634.5|7656.2|7631.2|32
1650509100000|2022-04-21 02:45:00|7659.3|7634.3|7660.9|7635.9|7661.9|7636.9|7659.3|7634.3|16
1650509400000|2022-04-21 02:50:00|7660.8|7635.8|7664|7639|7664.1|7639.1|7660.8|7635.8|53
1650509700000|2022-04-21 02:55:00|7664.1|7639.1|7664.4|7639.4|7665|7640|7662.7|7637.7|40
1650510000000|2022-04-21 03:00:00|7664.5|7639.5|7663.7|7638.7|7665|7640|7663.7|7638.7|266
1650510300000|2022-04-21 03:05:00|7663.8|7638.8|7663.8|7638.8|7664.9|7639.9|7663.7|7638.7|51
1650510600000|2022-04-21 03:10:00|7664.1|7639.1|7666.5|7641.5|7666.8|7641.8|7662.6|7637.6|30
1650510900000|2022-04-21 03:15:00|7666.9|7641.9|7667.5|7642.5|7667.6|7642.6|7666.9|7641.9|136
1650511200000|2022-04-21 03:20:00|7667.6|7642.6|7666.9|7641.9|7667.6|7642.6|7666.9|7641.9|41
1650511500000|2022-04-21 03:25:00|7667|7642|7668.8|7643.8|7669.1|7644.1|7667|7642|26
1650511800000|2022-04-21 03:30:00|7668.9|7643.9|7664|7649|7669|7649.8|7662.3|7643.7|99
1650512100000|2022-04-21 03:35:00|7663.8|7648.8|7663.6|7648.6|7665.7|7650.7|7662.5|7647.5|137
1650512400000|2022-04-21 03:40:00|7663.7|7648.7|7665.1|7650.1|7666|7651|7663.1|7648.1|165
1650512700000|2022-04-21 03:45:00|7664.8|7649.8|7664.6|7649.6|7665.5|7650.5|7664.1|7649.1|79
1650513000000|2022-04-21 03:50:00|7664.5|7649.5|7669.9|7654.9|7670.3|7655.3|7664.1|7649.1|189
1650513300000|2022-04-21 03:55:00|7669.8|7654.8|7669.3|7654.3|7670.8|7655.8|7668.7|7653.7|170
1650513600000|2022-04-21 04:00:00|7669|7654|7666|7651|7669.7|7654.7|7666|7651|106
1650513900000|2022-04-21 04:05:00|7665.8|7650.8|7665.3|7650.3|7666.7|7651.7|7664.4|7649.4|69
1650514200000|2022-04-21 04:10:00|7664.8|7649.8|7664.8|7649.8|7665.3|7650.3|7664.5|7649.5|34
1650514500000|2022-04-21 04:15:00|7664.7|7649.7|7662.6|7647.6|7664.8|7649.8|7662.6|7647.6|29
1650514800000|2022-04-21 04:20:00|7662.7|7647.7|7663|7648|7663.7|7648.7|7662.4|7647.4|35
1650515100000|2022-04-21 04:25:00|7662.8|7647.8|7660.6|7645.6|7663.1|7648.1|7660.5|7645.5|79
1650515400000|2022-04-21 04:30:00|7660.5|7645.5|7653.6|7638.6|7661.1|7646.1|7653.1|7638.1|95
1650515700000|2022-04-21 04:35:00|7653.5|7638.5|7656.9|7641.9|7657.2|7642.2|7653.5|7638.5|164
1650516000000|2022-04-21 04:40:00|7657|7642|7658.6|7643.6|7659|7644|7656.5|7641.5|101
1650516300000|2022-04-21 04:45:00|7658.7|7643.7|7659|7644|7660.2|7645.2|7658.1|7643.1|131
1650516600000|2022-04-21 04:50:00|7659.1|7644.1|7658.8|7643.8|7659.9|7644.9|7658.2|7643.2|84
1650516900000|2022-04-21 04:55:00|7658.6|7643.6|7659.4|7644.4|7659.7|7644.7|7657.8|7642.8|66
1650517200000|2022-04-21 05:00:00|7659.2|7644.2|7658.5|7643.5|7661.6|7646.6|7657.9|7642.9|132
1650517500000|2022-04-21 05:05:00|7658.6|7643.6|7656.4|7641.4|7658.6|7643.6|7655.5|7640.5|82
1650517800000|2022-04-21 05:10:00|7656.5|7641.5|7655.2|7640.2|7657.4|7642.4|7654.6|7639.6|83
1650518100000|2022-04-21 05:15:00|7655.1|7640.1|7655.5|7640.5|7656.6|7641.6|7653.7|7638.7|114
1650518400000|2022-04-21 05:20:00|7655.6|7640.6|7653.2|7638.2|7655.9|7640.9|7653|7638|72
1650518700000|2022-04-21 05:25:00|7652.9|7637.9|7654.6|7639.6|7654.8|7639.8|7652.2|7637.2|117
1650519000000|2022-04-21 05:30:00|7654.5|7639.5|7656|7641|7657.3|7642.3|7654|7639|119
1650519300000|2022-04-21 05:35:00|7655.9|7640.9|7655.9|7640.9|7656|7641|7654.9|7639.9|90
1650519600000|2022-04-21 05:40:00|7655.8|7640.8|7656.7|7641.7|7656.7|7641.7|7654.2|7639.2|67
1650519900000|2022-04-21 05:45:00|7656.5|7641.5|7654|7639|7657.2|7642.2|7654|7639|66
1650520200000|2022-04-21 05:50:00|7654.1|7639.1|7655.4|7640.4|7655.4|7640.4|7653.8|7638.8|52
1650520500000|2022-04-21 05:55:00|7655.5|7640.5|7659.7|7644.7|7660.2|7645.2|7655.2|7640.2|75
1650520800000|2022-04-21 06:00:00|7659.6|7644.6|7655.7|7640.7|7659.7|7644.7|7655.2|7640.2|109
1650521100000|2022-04-21 06:05:00|7656|7641|7655.4|7640.4|7656.9|7641.9|7654.2|7639.2|114
1650521400000|2022-04-21 06:10:00|7655.6|7640.6|7655.9|7640.9|7657.3|7642.3|7655.5|7640.5|145
1650521700000|2022-04-21 06:15:00|7655.8|7640.8|7656.5|7641.5|7657.6|7642.6|7655.5|7640.5|127
1650522000000|2022-04-21 06:20:00|7656.1|7641.1|7655.9|7640.9|7657|7642|7655.5|7640.5|70
1650522300000|2022-04-21 06:25:00|7656.1|7641.1|7656.3|7641.3|7656.6|7641.6|7655.6|7640.6|57
1650522600000|2022-04-21 06:30:00|7656.1|7641.1|7652.4|7637.4|7656.1|7641.1|7650|7635|206
1650522900000|2022-04-21 06:35:00|7652.3|7637.3|7649.7|7634.7|7652.3|7637.3|7649.3|7634.3|126
1650523200000|2022-04-21 06:40:00|7649.8|7634.8|7647|7632|7650.4|7635.4|7645.9|7630.9|169
1650523500000|2022-04-21 06:45:00|7647.1|7632.1|7648.6|7633.6|7648.7|7633.7|7646.8|7631.8|78
1650523800000|2022-04-21 06:50:00|7648.7|7633.7|7648.6|7633.6|7649.4|7634.4|7648.6|7633.6|104
1650524100000|2022-04-21 06:55:00|7648.5|7633.5|7647|7632|7648.5|7633.5|7646.2|7631.2|81
1650524400000|2022-04-21 07:00:00|7646.8|7631.8|7649.6|7634.6|7649.8|7634.8|7646.7|7631.7|117
1650524700000|2022-04-21 07:05:00|7649.7|7634.7|7649.6|7634.6|7650.6|7635.6|7649.3|7634.3|86
1650525000000|2022-04-21 07:10:00|7649.7|7634.7|7648.6|7633.6|7650.4|7635.4|7648.2|7633.2|77
1650525300000|2022-04-21 07:15:00|7648.4|7633.4|7648.8|7633.8|7649.1|7634.1|7646.8|7631.8|164
1650525600000|2022-04-21 07:20:00|7648.9|7633.9|7650.8|7635.8|7651|7636|7648.8|7633.8|146
1650525900000|2022-04-21 07:25:00|7650.7|7635.7|7647|7632|7651.2|7636.2|7645.8|7630.8|155
1650526200000|2022-04-21 07:30:00|7646.9|7631.9|7646.2|7631.2|7648.7|7633.7|7646.1|7631.1|157
1650526500000|2022-04-21 07:35:00|7646.4|7631.4|7644.6|7629.6|7646.7|7631.7|7643.8|7628.8|117
1650526800000|2022-04-21 07:40:00|7644.4|7629.4|7641.9|7626.9|7644.4|7629.4|7641.4|7626.4|74
1650527100000|2022-04-21 07:45:00|7642|7627|7644.9|7629.9|7646.8|7631.8|7642|7627|163
1650527400000|2022-04-21 07:50:00|7645|7630|7646.9|7631.9|7646.9|7631.9|7643.3|7628.3|157
1650527700000|2022-04-21 07:55:00|7646.8|7631.8|7643.1|7628.1|7647.5|7632.5|7642.5|7627.5|134
1650528000000|2022-04-21 08:00:00|7643.2|7628.2|7646|7631|7646.1|7631.1|7641.8|7626.8|136
1650528300000|2022-04-21 08:05:00|7645.9|7630.9|7647.5|7632.5|7648.4|7633.4|7645.9|7630.9|85
1650528600000|2022-04-21 08:10:00|7647.4|7632.4|7647|7632|7648|7633|7646.3|7631.3|81
1650528900000|2022-04-21 08:15:00|7646.9|7631.9|7646.7|7631.7|7647.3|7632.3|7646.4|7631.4|46
1650529200000|2022-04-21 08:20:00|7646.6|7631.6|7647.3|7632.3|7647.5|7632.5|7646.1|7631.1|80
1650529500000|2022-04-21 08:25:00|7647.6|7632.6|7648.1|7633.1|7648.1|7633.1|7646.7|7631.7|107
1650529800000|2022-04-21 08:30:00|7648.2|7633.2|7647.8|7632.8|7649.2|7634.2|7647.3|7632.3|110
1650530100000|2022-04-21 08:35:00|7647.7|7632.7|7647|7632|7648.1|7633.1|7646.8|7631.8|52
1650530400000|2022-04-21 08:40:00|7646.9|7631.9|7645.1|7630.1|7646.9|7631.9|7645|7630|56
1650530700000|2022-04-21 08:45:00|7645|7630|7644.9|7629.9|7645.4|7630.4|7644.4|7629.4|93
1650531000000|2022-04-21 08:50:00|7644.8|7629.8|7648.3|7633.3|7648.4|7633.4|7644.6|7629.6|135
1650531300000|2022-04-21 08:55:00|7648.4|7633.4|7647.5|7632.5|7650.6|7635.6|7647.3|7632.3|111
1650531600000|2022-04-21 09:00:00|7647.6|7632.6|7648.6|7633.6|7649.1|7634.1|7647.6|7632.6|51
1650531900000|2022-04-21 09:05:00|7648.7|7633.7|7649.1|7634.1|7649.5|7634.5|7647.8|7632.8|61
1650532200000|2022-04-21 09:10:00|7649|7634|7654.7|7639.7|7656|7641|7648.9|7633.9|104
1650532500000|2022-04-21 09:15:00|7654.5|7639.5|7652.8|7637.8|7654.5|7639.5|7652.7|7637.7|91
1650532800000|2022-04-21 09:20:00|7652.7|7637.7|7653.7|7638.7|7654.3|7639.3|7651.8|7636.8|66
1650533100000|2022-04-21 09:25:00|7653.8|7638.8|7656.6|7641.6|7657|7642|7653.8|7638.8|61
1650533400000|2022-04-21 09:30:00|7656.5|7641.5|7656.4|7641.4|7657.1|7642.1|7655.4|7640.4|91
1650533700000|2022-04-21 09:35:00|7656.5|7641.5|7657|7642|7657.3|7642.3|7656.3|7641.3|53
1650534000000|2022-04-21 09:40:00|7656.8|7641.8|7655.5|7640.5|7656.8|7641.8|7655.1|7640.1|48
1650534300000|2022-04-21 09:45:00|7655.4|7640.4|7652.7|7637.7|7656.4|7641.4|7652.6|7637.6|86
1650534600000|2022-04-21 09:50:00|7652.6|7637.6|7649.9|7634.9|7652.7|7637.7|7649.5|7634.5|72
1650534900000|2022-04-21 09:55:00|7649.8|7634.8|7648.6|7633.6|7650.2|7635.2|7648.1|7633.1|88
1650535200000|2022-04-21 10:00:00|7648.7|7633.7|7650.1|7635.1|7650.6|7635.6|7648.6|7633.6|63
1650535500000|2022-04-21 10:05:00|7650|7635|7649.2|7634.2|7650.5|7635.5|7648.8|7633.8|81
1650535800000|2022-04-21 10:10:00|7649.3|7634.3|7649.1|7634.1|7650.2|7635.2|7649|7634|44
1650536100000|2022-04-21 10:15:00|7649|7634|7647.6|7632.6|7649.1|7634.1|7647.4|7632.4|100
1650536400000|2022-04-21 10:20:00|7647.5|7632.5|7648.5|7633.5|7648.5|7633.5|7647.4|7632.4|73
1650536700000|2022-04-21 10:25:00|7648.6|7633.6|7647.3|7632.3|7648.6|7633.6|7647.1|7632.1|31
1650537000000|2022-04-21 10:30:00|7647.2|7632.2|7646.4|7631.4|7647.4|7632.4|7646.3|7631.3|45
1650537300000|2022-04-21 10:35:00|7646.3|7631.3|7647.6|7632.6|7647.7|7632.7|7645.2|7630.2|85
1650537600000|2022-04-21 10:40:00|7647.7|7632.7|7646.9|7631.9|7648.6|7633.6|7646.6|7631.6|63
1650537900000|2022-04-21 10:45:00|7646.8|7631.8|7647|7632|7647.3|7632.3|7646.3|7631.3|30
1650538200000|2022-04-21 10:50:00|7646.7|7631.7|7648.3|7633.3|7648.4|7633.4|7646.7|7631.7|65
1650538500000|2022-04-21 10:55:00|7648.2|7633.2|7648.1|7633.1|7648.3|7633.3|7647.1|7632.1|55
1650538800000|2022-04-21 11:00:00|7648.2|7633.2|7649.2|7634.2|7649.8|7634.8|7648.1|7633.1|43
1650539100000|2022-04-21 11:05:00|7649.3|7634.3|7649.7|7634.7|7650|7635|7649.2|7634.2|20
1650539400000|2022-04-21 11:10:00|7649.6|7634.6|7650|7635|7650.3|7635.3|7649.6|7634.6|62
1650539700000|2022-04-21 11:15:00|7649.9|7634.9|7651.7|7636.7|7651.7|7636.7|7649.7|7634.7|37
1650540000000|2022-04-21 11:20:00|7651.8|7636.8|7652.1|7637.1|7652.2|7637.2|7650.3|7635.3|72
1650540300000|2022-04-21 11:25:00|7652.2|7637.2|7651|7636|7652.2|7637.2|7650.8|7635.8|40
1650540600000|2022-04-21 11:30:00|7651.1|7636.1|7651.3|7636.3|7651.4|7636.4|7651.1|7636.1|9
1650540900000|2022-04-21 11:35:00|7651.4|7636.4|7651.6|7636.6|7651.6|7636.6|7651.4|7636.4|3
1650541200000|2022-04-21 11:40:00|7651.9|7636.9|7651.5|7636.5|7651.9|7636.9|7651.5|7636.5|12
1650541500000|2022-04-21 11:45:00|7651.6|7636.6|7652.1|7637.1|7652.1|7637.1|7650.7|7635.7|21
1650541800000|2022-04-21 11:50:00|7652.4|7637.4|7652.3|7637.3|7652.7|7637.7|7652.3|7637.3|10
1650542100000|2022-04-21 11:55:00|7652.4|7637.4|7653.4|7638.4|7653.4|7638.4|7652.3|7637.3|41
1650542400000|2022-04-21 12:00:00|7653.5|7638.5|7653.8|7638.8|7653.8|7638.8|7653.3|7638.3|23
1650542700000|2022-04-21 12:05:00|7653.9|7638.9|7654.3|7639.3|7654.3|7639.3|7653.6|7638.6|20
1650543000000|2022-04-21 12:10:00|7654.2|7639.2|7653.8|7638.8|7654.2|7639.2|7653.7|7638.7|34
1650543300000|2022-04-21 12:15:00|7653.6|7638.6|7653.7|7638.7|7653.9|7638.9|7653.4|7638.4|60
1650543600000|2022-04-21 12:20:00|7653.8|7638.8|7654|7639|7654.1|7639.1|7653.7|7638.7|29
1650543900000|2022-04-21 12:25:00|7654.1|7639.1|7655.2|7640.2|7655.3|7640.3|7653.8|7638.8|45
1650544200000|2022-04-21 12:30:00|7655.1|7640.1|7655.4|7640.4|7655.6|7640.6|7655.1|7640.1|20
1650544500000|2022-04-21 12:35:00|7655.5|7640.5|7655.1|7640.1|7655.5|7640.5|7654.8|7639.8|18
1650544800000|2022-04-21 12:40:00|7655.2|7640.2|7655.1|7640.1|7655.3|7640.3|7654.8|7639.8|41
1650545100000|2022-04-21 12:45:00|7654.9|7639.9|7654.2|7639.2|7655.1|7640.1|7654.2|7639.2|61
1650545400000|2022-04-21 12:50:00|7654.3|7639.3|7654.1|7639.1|7654.6|7639.6|7654.1|7639.1|61
1650545700000|2022-04-21 12:55:00|7654|7639|7653.8|7638.8|7654.2|7639.2|7653.5|7638.5|36
1650546000000|2022-04-21 13:00:00|7653.9|7638.9|7653.7|7638.7|7653.9|7638.9|7653.7|7638.7|6
1650546300000|2022-04-21 13:05:00|7653.6|7638.6|7653.3|7638.3|7653.7|7638.7|7653.1|7638.1|23
1650546600000|2022-04-21 13:10:00|7653.2|7638.2|7651.3|7636.3|7653.2|7638.2|7651.2|7636.2|46
1650546900000|2022-04-21 13:15:00|7651.2|7636.2|7651.3|7636.3|7651.9|7636.9|7651.1|7636.1|59
1650547200000|2022-04-21 13:20:00|7651.2|7636.2|7649.4|7634.4|7652|7637|7649.4|7634.4|32
1650547500000|2022-04-21 13:25:00|7649.6|7634.6|7649.3|7634.3|7649.7|7634.7|7648.5|7633.5|48
1650547800000|2022-04-21 13:30:00|7649.5|7634.5|7651.2|7636.2|7651.2|7636.2|7649.5|7634.5|50
1650548100000|2022-04-21 13:35:00|7651.1|7636.1|7650.6|7635.6|7651.7|7636.7|7650.1|7635.1|57
1650548400000|2022-04-21 13:40:00|7650.5|7635.5|7650.7|7635.7|7650.9|7635.9|7650|7635|29
1650548700000|2022-04-21 13:45:00|7650.6|7635.6|7651.6|7636.6|7651.7|7636.7|7650.1|7635.1|53
1650549000000|2022-04-21 13:50:00|7651.7|7636.7|7652.4|7637.4|7652.7|7637.7|7651.6|7636.6|51
1650549300000|2022-04-21 13:55:00|7652.3|7637.3|7653.5|7638.5|7653.5|7638.5|7652.1|7637.1|66
1650549600000|2022-04-21 14:00:00|7653.6|7638.6|7653.3|7638.3|7653.6|7638.6|7653.3|7638.3|24
1650549900000|2022-04-21 14:05:00|7653.2|7638.2|7652.6|7637.6|7653.7|7638.7|7651.9|7636.9|64
1650550200000|2022-04-21 14:10:00|7652.7|7637.7|7652.6|7637.6|7653.2|7638.2|7651.8|7636.8|64
1650550500000|2022-04-21 14:15:00|7652.8|7637.8|7651.8|7636.8|7652.8|7637.8|7651.6|7636.6|20
1650550800000|2022-04-21 14:20:00|7652.1|7637.1|7652|7637|7652.4|7637.4|7651.9|7636.9|25
1650551100000|2022-04-21 14:25:00|7652.1|7637.1|7651.5|7636.5|7652.2|7637.2|7651.5|7636.5|16
1650551400000|2022-04-21 14:30:00|7651.4|7636.4|7651.4|7636.4|7651.9|7636.9|7651.3|7636.3|11
1650551700000|2022-04-21 14:35:00|7651.3|7636.3|7650.7|7635.7|7652|7637|7650.7|7635.7|24
1650552000000|2022-04-21 14:40:00|7650.8|7635.8|7652|7637|7652|7637|7650.7|7635.7|34
1650552300000|2022-04-21 14:45:00|7652.1|7637.1|7653.1|7638.1|7653.6|7638.6|7652.1|7637.1|49
1650552600000|2022-04-21 14:50:00|7653|7638|7653.6|7638.6|7654.3|7639.3|7652.9|7637.9|61
1650552900000|2022-04-21 14:55:00|7653.7|7638.7|7654.3|7639.3|7654.3|7639.3|7653.3|7638.3|113
1650553200000|2022-04-21 15:00:00|7654.2|7639.2|7655.1|7640.1|7655.2|7640.2|7654|7639|76
1650553500000|2022-04-21 15:05:00|7655.2|7640.2|7654.2|7639.2|7655.6|7640.6|7654|7639|67
1650553800000|2022-04-21 15:10:00|7654.1|7639.1|7653.6|7638.6|7654.4|7639.4|7653.3|7638.3|71
1650554100000|2022-04-21 15:15:00|7653.5|7638.5|7653.7|7638.7|7653.9|7638.9|7653.5|7638.5|56
1650554400000|2022-04-21 15:20:00|7653.6|7638.6|7653.6|7638.6|7654.8|7639.8|7653.6|7638.6|36
1650554700000|2022-04-21 15:25:00|7653.5|7638.5|7654.2|7639.2|7654.3|7639.3|7653.4|7638.4|42
1650555000000|2022-04-21 15:30:00|7654.3|7639.3|7656.7|7641.7|7656.9|7641.9|7654.3|7639.3|46
1650555300000|2022-04-21 15:35:00|7656.8|7641.8|7655.1|7640.1|7657|7642|7655|7640|86
1650555600000|2022-04-21 15:40:00|7655|7640|7655.6|7640.6|7655.9|7640.9|7654.6|7639.6|77
1650555900000|2022-04-21 15:45:00|7655.5|7640.5|7656.2|7641.2|7656.5|7641.5|7655.4|7640.4|39
1650556200000|2022-04-21 15:50:00|7656.1|7641.1|7656.2|7641.2|7656.4|7641.4|7655.9|7640.9|46
1650556500000|2022-04-21 15:55:00|7656.3|7641.3|7658.5|7643.5|7658.7|7643.7|7656.1|7641.1|53
1650556800000|2022-04-21 16:00:00|7658.7|7643.7|7660.2|7645.2|7660.6|7645.6|7658.5|7643.5|85
1650557100000|2022-04-21 16:05:00|7660.3|7645.3|7660.4|7645.4|7661.3|7646.3|7660|7645|92
1650557400000|2022-04-21 16:10:00|7660.2|7645.2|7661.2|7646.2|7661.4|7646.4|7660|7645|56
1650557700000|2022-04-21 16:15:00|7660.8|7645.8|7661.2|7646.2|7661.3|7646.3|7660.8|7645.8|26
1650558000000|2022-04-21 16:20:00|7661.3|7646.3|7661|7646|7661.3|7646.3|7659.8|7644.8|52
1650558300000|2022-04-21 16:25:00|7661.1|7646.1|7663.3|7648.3|7663.3|7648.3|7660.9|7645.9|60
1650558600000|2022-04-21 16:30:00|7663.1|7648.1|7663|7648|7663.4|7648.4|7662.6|7647.6|64
1650558900000|2022-04-21 16:35:00|7663.1|7648.1|7663.9|7648.9|7664.1|7649.1|7662.8|7647.8|40
1650559200000|2022-04-21 16:40:00|7663.8|7648.8|7661.1|7646.1|7663.9|7648.9|7661|7646|110
1650559500000|2022-04-21 16:45:00|7661|7646|7662.1|7647.1|7662.3|7647.3|7661|7646|42
1650559800000|2022-04-21 16:50:00|7662.2|7647.2|7662.4|7647.4|7662.5|7647.5|7662.2|7647.2|33
1650560100000|2022-04-21 16:55:00|7662.3|7647.3|7665.5|7650.5|7666|7651|7662.3|7647.3|29
1650560400000|2022-04-21 17:00:00|7665.4|7650.4|7665.8|7650.8|7665.9|7650.9|7665.4|7650.4|32
1650560700000|2022-04-21 17:05:00|7665.9|7650.9|7665.9|7650.9|7666.7|7651.7|7665.6|7650.6|32
1650561000000|2022-04-21 17:10:00|7665.8|7650.8|7665.4|7650.4|7665.8|7650.8|7665.3|7650.3|81
1650561300000|2022-04-21 17:15:00|7665.5|7650.5|7665.5|7650.5|7665.8|7650.8|7664.6|7649.6|117
1650561600000|2022-04-21 17:20:00|7665.6|7650.6|7660.8|7645.8|7665.7|7650.7|7659.8|7639.8|202
1650561900000|2022-04-21 17:25:00|7660.9|7645.9|7659.4|7644.4|7662.3|7647.3|7659.4|7644.4|80
1650562200000|2022-04-21 17:30:00|7659.5|7644.5|7660|7645|7660.6|7645.6|7659.1|7644.1|62
1650562500000|2022-04-21 17:35:00|7660.1|7645.1|7660.6|7645.6|7661.1|7646.1|7660|7645|131
1650562800000|2022-04-21 17:40:00|7660.7|7645.7|7658.3|7643.3|7663.7|7645.7|7657.4|7638.7|100
1650563100000|2022-04-21 17:45:00|7658.2|7643.2|7657|7642|7663.1|7643.7|7656.1|7636|96
1650563400000|2022-04-21 17:50:00|7656.9|7641.9|7657.7|7642.7|7658|7643|7656.9|7641.9|72
1650563700000|2022-04-21 17:55:00|7657.6|7642.6|7657.6|7642.6|7658.1|7643.1|7657.3|7642.3|82
1650564000000|2022-04-21 18:00:00|7657.5|7642.5|7662.4|7637.4|7662.9|7642.9|7657.2|7637|158
1650564300000|2022-04-21 18:05:00|7662.5|7637.5|7664.2|7639.2|7664.2|7639.2|7662.2|7637.2|127
1650564600000|2022-04-21 18:10:00|7664.1|7639.1|7664.8|7639.8|7665.1|7640.1|7663.9|7638.9|94
1650564900000|2022-04-21 18:15:00|7664.7|7639.7|7660|7645|7665.1|7645.1|7659.7|7639.7|140
1650565200000|2022-04-21 18:20:00|7659.9|7644.9|7665.2|7640.2|7665.3|7645.3|7659.9|7639.8|104
1650565500000|2022-04-21 18:25:00|7665.1|7640.1|7659.5|7644.5|7665.1|7644.9|7659|7639.1|105
1650565800000|2022-04-21 18:30:00|7659.7|7644.7|7657.3|7642.3|7659.7|7644.7|7657.2|7642.2|41
1650566100000|2022-04-21 18:35:00|7657.2|7642.2|7662.5|7637.5|7662.7|7642.4|7657.2|7637.1|69
1650566400000|2022-04-21 18:40:00|7662.4|7637.4|7662.7|7637.7|7662.7|7637.7|7662.3|7637.3|77
1650566700000|2022-04-21 18:45:00|7662.6|7637.6|7657.6|7642.6|7662.9|7642.9|7657.5|7637.4|74
1650567000000|2022-04-21 18:50:00|7657.7|7642.7|7663.3|7638.3|7663.4|7642.8|7657.4|7637.5|113
1650567300000|2022-04-21 18:55:00|7663.2|7638.2|7663.3|7638.3|7663.5|7638.5|7662.7|7637.7|159
1650587400000|2022-04-22 00:30:00|7666.9|7641.9|7666.9|7641.9|7666.9|7641.9|7666.9|7641.9|1
1650588300000|2022-04-22 00:45:00|7666.5|7641.5|7665.8|7640.8|7666.5|7641.5|7665.8|7640.8|10
1650588600000|2022-04-22 00:50:00|7665.7|7640.7|7665.7|7640.7|7665.8|7640.8|7665.7|7640.7|11
1650589200000|2022-04-22 01:00:00|7665.6|7640.6|7665.3|7640.3|7665.6|7640.6|7665|7640|6
1650589500000|2022-04-22 01:05:00|7665.2|7640.2|7664.8|7639.8|7665.2|7640.2|7664.8|7639.8|7
1650589800000|2022-04-22 01:10:00|7664.9|7639.9|7664.4|7639.4|7664.9|7639.9|7664.3|7639.3|8
1650590400000|2022-04-22 01:20:00|7664.3|7639.3|7663.9|7638.9|7664.3|7639.3|7663.8|7638.8|6
1650591300000|2022-04-22 01:35:00|7664.1|7639.1|7660.4|7635.4|7664.9|7639.9|7659.5|7634.5|52
1650591600000|2022-04-22 01:40:00|7659.8|7634.8|7659|7634|7659.9|7634.9|7657.7|7632.7|20
1650591900000|2022-04-22 01:45:00|7659.4|7634.4|7661.9|7636.9|7661.9|7636.9|7659.4|7634.4|41
1650592200000|2022-04-22 01:50:00|7662.1|7637.1|7662.9|7637.9|7663.2|7638.2|7662.1|7637.1|20
1650592500000|2022-04-22 01:55:00|7662.8|7637.8|7663.4|7638.4|7663.5|7638.5|7662.7|7637.7|14
1650592800000|2022-04-22 02:00:00|7663.5|7638.5|7663.5|7638.5|7663.5|7638.5|7663.5|7638.5|1
1650593100000|2022-04-22 02:05:00|7663.6|7638.6|7664.2|7639.2|7664.3|7639.3|7663.6|7638.6|5
1650593400000|2022-04-22 02:10:00|7665|7640|7669.3|7644.3|7669.5|7644.5|7665|7640|24
1650593700000|2022-04-22 02:15:00|7669.4|7644.4|7671.4|7646.4|7671.8|7646.8|7669.4|7644.4|28
1650594000000|2022-04-22 02:20:00|7671.3|7646.3|7671.4|7646.4|7671.4|7646.4|7671.3|7646.3|2
1650594300000|2022-04-22 02:25:00|7671.5|7646.5|7671.4|7646.4|7671.5|7646.5|7671.4|7646.4|2
1650594900000|2022-04-22 02:35:00|7670.8|7645.8|7671.4|7646.4|7671.4|7646.4|7670.8|7645.8|2
1650595200000|2022-04-22 02:40:00|7671.7|7646.7|7671.8|7646.8|7671.8|7646.8|7671.7|7646.7|2
1650595800000|2022-04-22 02:50:00|7671.7|7646.7|7671.8|7646.8|7671.8|7646.8|7671.7|7646.7|2
1650596100000|2022-04-22 02:55:00|7671.7|7646.7|7671.6|7646.6|7671.7|7646.7|7671.6|7646.6|4
1650596400000|2022-04-22 03:00:00|7671.5|7646.5|7672|7647|7672.1|7647.1|7671.4|7646.4|134
1650596700000|2022-04-22 03:05:00|7671.8|7646.8|7672|7647|7672|7647|7671.6|7646.6|48
1650597000000|2022-04-22 03:10:00|7671.9|7646.9|7671.9|7646.9|7672|7647|7671.7|7646.7|77
1650597300000|2022-04-22 03:15:00|7671.8|7646.8|7671.9|7646.9|7671.9|7646.9|7671.8|7646.8|38
1650597600000|2022-04-22 03:20:00|7671.8|7646.8|7671.8|7646.8|7672.1|7647.1|7671.7|7646.7|28
1650597900000|2022-04-22 03:25:00|7671.9|7646.9|7666.7|7641.7|7671.9|7646.9|7666.4|7641.4|100
1650598200000|2022-04-22 03:30:00|7666.5|7641.5|7665.1|7650.1|7670.4|7650.3|7662.2|7641.5|206
1650598500000|2022-04-22 03:35:00|7665.2|7650.2|7663.7|7648.7|7665.2|7650.2|7662.2|7647.2|99
1650598800000|2022-04-22 03:40:00|7663.6|7648.6|7661.8|7646.8|7664.5|7649.5|7661.7|7646.7|146
1650599100000|2022-04-22 03:45:00|7661.9|7646.9|7661.6|7646.6|7662.6|7647.6|7659.5|7644.5|96
1650599400000|2022-04-22 03:50:00|7661.9|7646.9|7662|7647|7663.2|7648.2|7661.9|7646.9|44
1650599700000|2022-04-22 03:55:00|7661.9|7646.9|7660.9|7645.9|7661.9|7646.9|7660.7|7645.7|15
1650600000000|2022-04-22 04:00:00|7661|7646|7659.2|7644.2|7661.1|7646.1|7658.5|7643.5|43
1650600300000|2022-04-22 04:05:00|7659.3|7644.3|7658|7643|7659.3|7644.3|7657.5|7642.5|53
1650600600000|2022-04-22 04:10:00|7658.1|7643.1|7660.1|7645.1|7660.7|7645.7|7658.1|7643.1|42
1650600900000|2022-04-22 04:15:00|7660|7645|7659.3|7644.3|7660.3|7645.3|7659.3|7644.3|55
1650601200000|2022-04-22 04:20:00|7659.2|7644.2|7656.3|7641.3|7659.2|7644.2|7656.1|7641.1|133
1650601500000|2022-04-22 04:25:00|7656.8|7641.8|7658.8|7643.8|7659|7644|7656.1|7641.1|97
1650601800000|2022-04-22 04:30:00|7658.9|7643.9|7659.6|7644.6|7659.7|7644.7|7658.7|7643.7|25
1650602100000|2022-04-22 04:35:00|7660|7645|7661.8|7646.8|7662.3|7647.3|7659.8|7644.8|47
1650602400000|2022-04-22 04:40:00|7662|7647|7661.7|7646.7|7662.5|7647.5|7660.9|7645.9|26
1650602700000|2022-04-22 04:45:00|7661.9|7646.9|7662.7|7647.7|7664.7|7649.7|7661.8|7646.8|97
1650603000000|2022-04-22 04:50:00|7662.9|7647.9|7662.6|7647.6|7663.3|7648.3|7662.2|7647.2|104
1650603300000|2022-04-22 04:55:00|7662.8|7647.8|7662.1|7647.1|7663.2|7648.2|7662.1|7647.1|21
1650603600000|2022-04-22 05:00:00|7662|7647|7658.7|7643.7|7662.1|7647.1|7658.7|7643.7|117
1650603900000|2022-04-22 05:05:00|7658.6|7643.6|7656.6|7641.6|7658.7|7643.7|7656.4|7641.4|131
1650604200000|2022-04-22 05:10:00|7656.7|7641.7|7657.8|7642.8|7658.4|7643.4|7656.5|7641.5|63
1650604500000|2022-04-22 05:15:00|7657.7|7642.7|7657.2|7642.2|7657.7|7642.7|7656.4|7641.4|55
1650604800000|2022-04-22 05:20:00|7657.3|7642.3|7659.3|7644.3|7660.2|7645.2|7657.3|7642.3|87
1650605100000|2022-04-22 05:25:00|7659.5|7644.5|7658.8|7643.8|7660.7|7645.7|7658|7643|97
1650605400000|2022-04-22 05:30:00|7658.5|7643.5|7659.8|7644.8|7661.9|7646.9|7658.3|7643.3|90
1650605700000|2022-04-22 05:35:00|7659.6|7644.6|7660.1|7645.1|7660.6|7645.6|7659.4|7644.4|68
1650606000000|2022-04-22 05:40:00|7659.9|7644.9|7660.4|7645.4|7660.5|7645.5|7659.6|7644.6|61
1650606300000|2022-04-22 05:45:00|7660.3|7645.3|7659|7644|7660.7|7645.7|7659|7644|99
1650606600000|2022-04-22 05:50:00|7659.1|7644.1|7658.8|7643.8|7659.5|7644.5|7658.7|7643.7|48
1650606900000|2022-04-22 05:55:00|7658.7|7643.7|7658.5|7643.5|7658.8|7643.8|7658|7643|25
1650607200000|2022-04-22 06:00:00|7658.8|7643.8|7656.3|7641.3|7659.3|7644.3|7655.7|7640.7|74
1650607500000|2022-04-22 06:05:00|7656.2|7641.2|7654.7|7639.7|7656.3|7641.3|7654.3|7639.3|137
1650607800000|2022-04-22 06:10:00|7654.3|7639.3|7653.5|7638.5|7654.3|7639.3|7652.1|7637.1|66
1650608100000|2022-04-22 06:15:00|7653.6|7638.6|7654.7|7639.7|7655.3|7640.3|7653.5|7638.5|55
1650608400000|2022-04-22 06:20:00|7654.8|7639.8|7659.3|7644.3|7660.2|7645.2|7654.8|7639.8|110
1650608700000|2022-04-22 06:25:00|7659.1|7644.1|7666.2|7651.2|7668.7|7653.7|7658.6|7643.6|328
1650609000000|2022-04-22 06:30:00|7666.1|7651.1|7670.8|7655.8|7677|7662|7665.7|7650.7|285
1650609300000|2022-04-22 06:35:00|7671|7656|7669.9|7654.9|7672.8|7657.8|7668.9|7653.9|119
1650609600000|2022-04-22 06:40:00|7669.8|7654.8|7671.1|7656.1|7671.9|7656.9|7669.2|7654.2|106
1650609900000|2022-04-22 06:45:00|7671.2|7656.2|7671.7|7656.7|7673.2|7658.2|7669.8|7654.8|174
1650610200000|2022-04-22 06:50:00|7671.8|7656.8|7675.7|7660.7|7676.8|7661.8|7671|7656|230
1650610500000|2022-04-22 06:55:00|7675.4|7660.4|7676.6|7661.6|7677.7|7662.7|7674.1|7659.1|158
1650610800000|2022-04-22 07:00:00|7677|7662|7674.9|7659.9|7677.5|7662.5|7673.7|7658.7|187
1650611100000|2022-04-22 07:05:00|7675|7660|7674.9|7659.9|7676|7661|7673.8|7658.8|90
1650611400000|2022-04-22 07:10:00|7674.8|7659.8|7675.2|7660.2|7676.5|7661.5|7672.6|7657.6|162
1650611700000|2022-04-22 07:15:00|7675.1|7660.1|7672.8|7657.8|7675.1|7660.1|7670.9|7655.9|212
1650612000000|2022-04-22 07:20:00|7673.1|7658.1|7672.7|7657.7|7674.9|7659.9|7671.6|7656.6|114
1650612300000|2022-04-22 07:25:00|7672.8|7657.8|7672.2|7657.2|7673.1|7658.1|7671.6|7656.6|107
1650612600000|2022-04-22 07:30:00|7672.3|7657.3|7668.1|7653.1|7672.3|7657.3|7668|7653|161
1650612900000|2022-04-22 07:35:00|7668.3|7653.3|7663.3|7648.3|7668.3|7653.3|7663|7648|236
1650613200000|2022-04-22 07:40:00|7663.4|7648.4|7666.8|7651.8|7667.2|7652.2|7663.4|7648.4|162
1650613500000|2022-04-22 07:45:00|7667|7652|7668.3|7653.3|7668.3|7653.3|7665.2|7650.2|115
1650613800000|2022-04-22 07:50:00|7668.4|7653.4|7668.3|7653.3|7669.4|7654.4|7667.3|7652.3|125
1650614100000|2022-04-22 07:55:00|7668.4|7653.4|7668.4|7653.4|7669.5|7654.5|7668.1|7653.1|64
1650614400000|2022-04-22 08:00:00|7668|7653|7667.8|7652.8|7668.5|7653.5|7665.7|7650.7|85
1650614700000|2022-04-22 08:05:00|7667.7|7652.7|7670.1|7655.1|7671.2|7656.2|7667.5|7652.5|165
1650615000000|2022-04-22 08:10:00|7670|7655|7671.8|7656.8|7672.1|7657.1|7670|7655|78
1650615300000|2022-04-22 08:15:00|7671.9|7656.9|7671.1|7656.1|7672|7657|7670.4|7655.4|64
1650615600000|2022-04-22 08:20:00|7671|7656|7669|7654|7671|7656|7668.8|7653.8|84
1650615900000|2022-04-22 08:25:00|7668.9|7653.9|7674.6|7659.6|7674.6|7659.6|7668.9|7653.9|126
1650616200000|2022-04-22 08:30:00|7674.7|7659.7|7680.8|7665.8|7681.1|7666.1|7674|7659|210
1650616500000|2022-04-22 08:35:00|7680.7|7665.7|7678.4|7663.4|7682.5|7667.5|7676.3|7661.3|180
1650616800000|2022-04-22 08:40:00|7678.5|7663.5|7679.7|7664.7|7680.3|7665.3|7678.3|7663.3|148
1650617100000|2022-04-22 08:45:00|7679.6|7664.6|7672.6|7657.6|7679.8|7664.8|7671.8|7656.8|199
1650617400000|2022-04-22 08:50:00|7672.7|7657.7|7676.1|7661.1|7676.1|7661.1|7672.6|7657.6|142
1650617700000|2022-04-22 08:55:00|7676|7661|7676.6|7661.6|7677.4|7662.4|7674.6|7659.6|119
1650618000000|2022-04-22 09:00:00|7676.7|7661.7|7678|7663|7679.6|7664.6|7676.6|7661.6|163
1650618300000|2022-04-22 09:05:00|7678.1|7663.1|7682.5|7667.5|7682.5|7667.5|7677.7|7662.7|144
1650618600000|2022-04-22 09:10:00|7682.4|7667.4|7679.7|7664.7|7682.5|7667.5|7679.4|7664.4|102
1650618900000|2022-04-22 09:15:00|7679.6|7664.6|7677.2|7662.2|7680.9|7665.9|7676.1|7661.1|180
1650619200000|2022-04-22 09:20:00|7677.1|7662.1|7680.5|7665.5|7680.7|7665.7|7676.3|7661.3|170
1650619500000|2022-04-22 09:25:00|7680.3|7665.3|7679.4|7664.4|7680.5|7665.5|7677.3|7662.3|169
1650619800000|2022-04-22 09:30:00|7679.5|7664.5|7683|7668|7683.1|7668.1|7678|7663|128
1650620100000|2022-04-22 09:35:00|7683.1|7668.1|7681.1|7666.1|7683.6|7668.6|7680.8|7665.8|126
1650620400000|2022-04-22 09:40:00|7680.9|7665.9|7679.6|7664.6|7681.1|7666.1|7679.5|7664.5|83
1650620700000|2022-04-22 09:45:00|7679.7|7664.7|7682.3|7667.3|7683.1|7668.1|7679.7|7664.7|33
1650621000000|2022-04-22 09:50:00|7682.1|7667.1|7681.1|7666.1|7683.4|7668.4|7680.9|7665.9|92
1650621300000|2022-04-22 09:55:00|7681|7666|7681.9|7666.9|7683.7|7668.7|7680.6|7665.6|79
1650621600000|2022-04-22 10:00:00|7682|7667|7684.3|7669.3|7684.3|7669.3|7681.1|7666.1|69
1650621900000|2022-04-22 10:05:00|7684.2|7669.2|7686.4|7671.4|7687.4|7672.4|7683.3|7668.3|179
1650622200000|2022-04-22 10:10:00|7686.5|7671.5|7687.3|7672.3|7687.8|7672.8|7686.5|7671.5|87
1650622500000|2022-04-22 10:15:00|7687.4|7672.4|7684|7669|7687.4|7672.4|7683.2|7668.2|69
1650622800000|2022-04-22 10:20:00|7683.9|7668.9|7682.9|7667.9|7684.8|7669.8|7682.9|7667.9|37
1650623100000|2022-04-22 10:25:00|7682.8|7667.8|7681.7|7666.7|7682.8|7667.8|7680.7|7665.7|82
1650623400000|2022-04-22 10:30:00|7681.8|7666.8|7679.8|7664.8|7682|7667|7678.7|7663.7|123
1650623700000|2022-04-22 10:35:00|7679.7|7664.7|7680.9|7665.9|7681.4|7666.4|7679.7|7664.7|52
1650624000000|2022-04-22 10:40:00|7681|7666|7677.9|7662.9|7681|7666|7677.9|7662.9|53
1650624300000|2022-04-22 10:45:00|7678|7663|7674.9|7659.9|7678|7663|7673.5|7658.5|234
1650624600000|2022-04-22 10:50:00|7675|7660|7676.3|7661.3|7676.5|7661.5|7674.2|7659.2|193
1650624900000|2022-04-22 10:55:00|7676.2|7661.2|7676.7|7661.7|7677.2|7662.2|7675.7|7660.7|157
1650625200000|2022-04-22 11:00:00|7676.6|7661.6|7676.7|7661.7|7676.8|7661.8|7676.2|7661.2|61
1650625500000|2022-04-22 11:05:00|7676.8|7661.8|7677.2|7662.2|7677.9|7662.9|7676.6|7661.6|55
1650625800000|2022-04-22 11:10:00|7677.1|7662.1|7677|7662|7677.2|7662.2|7675.7|7660.7|51
1650626100000|2022-04-22 11:15:00|7677.1|7662.1|7676|7661|7677.9|7662.9|7676|7661|98
1650626400000|2022-04-22 11:20:00|7676.2|7661.2|7673.9|7658.9|7676.4|7661.4|7673.9|7658.9|94
1650626700000|2022-04-22 11:25:00|7674|7659|7674|7659|7674.7|7659.7|7672.4|7657.4|168
1650627000000|2022-04-22 11:30:00|7673.8|7658.8|7673.8|7658.8|7673.8|7658.8|7673.8|7658.8|1
1650627300000|2022-04-22 11:35:00|7672.2|7657.2|7672.3|7657.3|7672.4|7657.4|7672.1|7657.1|11
1650627600000|2022-04-22 11:40:00|7673.3|7658.3|7673.5|7658.5|7673.5|7658.5|7673.3|7658.3|3
1650627900000|2022-04-22 11:45:00|7673.4|7658.4|7673.9|7658.9|7673.9|7658.9|7672.8|7657.8|6
1650628200000|2022-04-22 11:50:00|7673.8|7658.8|7677.3|7662.3|7677.3|7662.3|7673.1|7658.1|50
1650628500000|2022-04-22 11:55:00|7677.1|7662.1|7676.2|7661.2|7677.7|7662.7|7675.1|7660.1|65
1650628800000|2022-04-22 12:00:00|7676.1|7661.1|7676.5|7661.5|7681.9|7661.6|7676.1|7656.9|23
1650629100000|2022-04-22 12:05:00|7676.4|7661.4|7678.4|7663.4|7678.9|7663.9|7676.4|7661.4|48
1650629400000|2022-04-22 12:10:00|7678.5|7663.5|7678.8|7663.8|7678.8|7663.8|7678.4|7663.4|34
1650629700000|2022-04-22 12:15:00|7678.6|7663.6|7680.3|7665.3|7687.3|7666.7|7678.6|7661.6|185
1650630000000|2022-04-22 12:20:00|7680.4|7665.4|7677|7662|7680.4|7665.4|7677|7662|30
1650630300000|2022-04-22 12:25:00|7677.2|7662.2|7677.8|7662.8|7678.1|7663.1|7677|7662|74
1650630600000|2022-04-22 12:30:00|7677.6|7662.6|7678.9|7663.9|7678.9|7663.9|7677.5|7662.5|49
1650630900000|2022-04-22 12:35:00|7679|7664|7677.8|7662.8|7679|7664|7677.8|7662.8|72
1650631200000|2022-04-22 12:40:00|7677.9|7662.9|7678.4|7663.4|7678.7|7663.7|7677.7|7662.7|54
1650631500000|2022-04-22 12:45:00|7678.3|7663.3|7678.3|7663.3|7678.6|7663.6|7677.9|7662.9|45
1650631800000|2022-04-22 12:50:00|7678.4|7663.4|7679.3|7664.3|7679.9|7664.9|7678.3|7663.3|31
1650632100000|2022-04-22 12:55:00|7679.2|7664.2|7679.5|7664.5|7679.5|7664.5|7678.8|7663.8|16
1650632400000|2022-04-22 13:00:00|7679.6|7664.6|7678.6|7663.6|7679.6|7664.6|7678.6|7663.6|18
1650632700000|2022-04-22 13:05:00|7678.5|7663.5|7682.9|7657.9|7683|7663.6|7676.5|7657.7|105
1650633000000|2022-04-22 13:10:00|7682.8|7657.8|7678|7663|7683.4|7663.6|7677.1|7657.7|53
1650633300000|2022-04-22 13:15:00|7678.1|7663.1|7678.9|7663.9|7679.1|7664.1|7677.9|7662.9|26
1650633600000|2022-04-22 13:20:00|7679.1|7664.1|7679.7|7664.7|7681.2|7666.2|7679|7664|57
1650633900000|2022-04-22 13:25:00|7684.5|7659.5|7679.8|7664.8|7684.5|7665.3|7679.2|7659.5|55
1650634200000|2022-04-22 13:30:00|7680|7665|7681.1|7666.1|7681.9|7666.9|7680|7665|82
1650634500000|2022-04-22 13:35:00|7681.2|7666.2|7684.7|7669.7|7685.2|7670.2|7681.2|7666.2|83
1650634800000|2022-04-22 13:40:00|7684.8|7669.8|7694|7669|7694|7674.1|7684.7|7668.8|62
1650635100000|2022-04-22 13:45:00|7693.8|7668.8|7689.1|7674.1|7693.8|7674.2|7686.3|7668.8|95
1650635400000|2022-04-22 13:50:00|7689|7674|7692|7667|7693.6|7674.1|7687.3|7664.2|136
1650635700000|2022-04-22 13:55:00|7691.9|7666.9|7693.4|7668.4|7693.9|7674.1|7688.6|7666.6|176
1650636000000|2022-04-22 14:00:00|7693.6|7668.6|7687.4|7672.4|7693.6|7673.3|7686.8|7667.2|111
1650636300000|2022-04-22 14:05:00|7687.3|7672.3|7689.7|7664.7|7691.6|7672.7|7684|7663.2|183
1650636600000|2022-04-22 14:10:00|7689.6|7664.6|7687.4|7672.4|7692.6|7672.6|7685.9|7664.6|96
1650636900000|2022-04-22 14:15:00|7687|7672|7687.4|7672.4|7687.9|7672.9|7686.6|7671.6|40
1650637200000|2022-04-22 14:20:00|7687.7|7672.7|7688|7673|7688.3|7673.3|7687.7|7672.7|14
1650637500000|2022-04-22 14:25:00|7687.9|7672.9|7687.4|7672.4|7692.2|7672.9|7685.4|7666.7|38
1650637800000|2022-04-22 14:30:00|7687.5|7672.5|7686.9|7671.9|7687.9|7672.9|7685.8|7670.8|33
1650638100000|2022-04-22 14:35:00|7687|7672|7687.2|7672.2|7688.3|7673.3|7686.4|7671.4|86
1650638400000|2022-04-22 14:40:00|7687.1|7672.1|7686.4|7671.4|7693.1|7672.9|7685.6|7665.4|123
1650638700000|2022-04-22 14:45:00|7686.3|7671.3|7685.2|7670.2|7691.5|7671.5|7683.3|7664|90
1650639000000|2022-04-22 14:50:00|7685.3|7670.3|7682.9|7667.9|7690.3|7670.6|7682.9|7662.7|99
1650639300000|2022-04-22 14:55:00|7683.4|7668.4|7682.6|7667.6|7683.4|7668.4|7682.1|7667.1|88
1650639600000|2022-04-22 15:00:00|7682.5|7667.5|7681.6|7666.6|7682.5|7667.5|7680.3|7665.3|70
1650639900000|2022-04-22 15:05:00|7681.5|7666.5|7682|7667|7682.4|7667.4|7680.8|7665.8|107
1650640200000|2022-04-22 15:10:00|7682.1|7667.1|7692.2|7667.2|7692.2|7672.9|7682.1|7663.8|136
1650640500000|2022-04-22 15:15:00|7692.1|7667.1|7691.5|7666.5|7692.5|7671.6|7685.1|7666.2|106
1650640800000|2022-04-22 15:20:00|7691.6|7666.6|7691.6|7666.6|7691.8|7666.8|7690.4|7665.4|123
1650641100000|2022-04-22 15:25:00|7691.7|7666.7|7690|7665|7691.9|7666.9|7689.6|7664.6|107
1650641400000|2022-04-22 15:30:00|7690.1|7665.1|7690.8|7665.8|7690.8|7665.8|7689.5|7664.5|138
1650641700000|2022-04-22 15:35:00|7690.9|7665.9|7687.2|7672.2|7692.4|7672.3|7687.2|7665.8|51
1650642000000|2022-04-22 15:40:00|7687.1|7672.1|7689.1|7674.1|7689.1|7674.1|7687.1|7672.1|96
1650642300000|2022-04-22 15:45:00|7689.3|7674.3|7690.5|7675.5|7694.2|7675.6|7688.9|7668.6|87
1650642600000|2022-04-22 15:50:00|7690.6|7675.6|7688.7|7673.7|7691.3|7676.3|7688.5|7673.5|81
1650642900000|2022-04-22 15:55:00|7688.8|7673.8|7688.8|7673.8|7689.1|7674.1|7688.2|7673.2|116
1650643200000|2022-04-22 16:00:00|7688.7|7673.7|7689.1|7674.1|7689.1|7674.1|7688.4|7673.4|68
1650643500000|2022-04-22 16:05:00|7689|7674|7689.4|7674.4|7689.6|7674.6|7688.9|7673.9|105
1650643800000|2022-04-22 16:10:00|7689.3|7674.3|7689|7674|7690.1|7675.1|7689|7674|34
1650644100000|2022-04-22 16:15:00|7689.1|7674.1|7689.7|7674.7|7689.8|7674.8|7688.6|7673.6|31
1650644400000|2022-04-22 16:20:00|7689.6|7674.6|7689.7|7674.7|7689.7|7674.7|7689.5|7674.5|4
1650644700000|2022-04-22 16:25:00|7689.8|7674.8|7688.9|7673.9|7689.8|7674.8|7688.7|7673.7|42
1650645000000|2022-04-22 16:30:00|7689|7674|7688|7673|7689.1|7674.1|7688|7673|71
1650645300000|2022-04-22 16:35:00|7687.9|7672.9|7686.9|7671.9|7688.1|7673.1|7686.8|7671.8|68
1650645600000|2022-04-22 16:40:00|7686.8|7671.8|7686.8|7671.8|7687.1|7672.1|7686.6|7671.6|30
1650645900000|2022-04-22 16:45:00|7686.7|7671.7|7685.9|7670.9|7687|7672|7685.9|7670.9|60
1650646200000|2022-04-22 16:50:00|7686|7671|7686.1|7671.1|7686.2|7671.2|7685.9|7670.9|20
1650646500000|2022-04-22 16:55:00|7686.2|7671.2|7686.1|7671.1|7686.3|7671.3|7686.1|7671.1|14
1650646800000|2022-04-22 17:00:00|7686.2|7671.2|7686.5|7671.5|7686.8|7671.8|7686.1|7671.1|5
1650647100000|2022-04-22 17:05:00|7686.6|7671.6|7687.3|7672.3|7687.7|7672.7|7686.6|7671.6|9
1650647400000|2022-04-22 17:10:00|7687.2|7672.2|7687.7|7672.7|7687.7|7672.7|7687.2|7672.2|5
1650647700000|2022-04-22 17:15:00|7687.6|7672.6|7687.2|7672.2|7687.6|7672.6|7687|7672|5
1650648000000|2022-04-22 17:20:00|7687.3|7672.3|7687.8|7672.8|7687.8|7672.8|7687.3|7672.3|4
1650648300000|2022-04-22 17:25:00|7687.7|7672.7|7687.2|7672.2|7687.7|7672.7|7687.1|7672.1|5
1650648600000|2022-04-22 17:30:00|7687.1|7672.1|7687.2|7672.2|7687.2|7672.2|7687|7672|8
1650648900000|2022-04-22 17:35:00|7687.1|7672.1|7684.2|7669.2|7691.2|7672.2|7684.2|7665.5|77
1650649200000|2022-04-22 17:40:00|7684.1|7669.1|7682.9|7667.9|7684.1|7669.1|7682.5|7667.5|25
1650649500000|2022-04-22 17:45:00|7683|7668|7683.6|7668.6|7683.7|7668.7|7683|7668|9
1650649800000|2022-04-22 17:50:00|7683.7|7668.7|7688.6|7663.6|7688.6|7669|7683.7|7663.4|25
1650650100000|2022-04-22 17:55:00|7688.5|7663.5|7688.2|7663.2|7688.7|7663.7|7688.2|7663.2|18
1650650400000|2022-04-22 18:00:00|7688.3|7663.3|7688.3|7663.3|7688.3|7663.3|7688.1|7663.1|20
1650650700000|2022-04-22 18:05:00|7687.7|7662.7|7687.8|7662.8|7688|7663|7687.7|7662.7|12
1650651000000|2022-04-22 18:10:00|7687.9|7662.9|7687.8|7662.8|7688.5|7663.5|7687.6|7662.6|36
1650651300000|2022-04-22 18:15:00|7687.7|7662.7|7687.5|7662.5|7687.9|7662.9|7687.5|7662.5|22
1650651600000|2022-04-22 18:20:00|7687.6|7662.6|7682.8|7667.8|7687.6|7667.8|7682.4|7662.5|9
1650651900000|2022-04-22 18:25:00|7682.7|7667.7|7682.6|7667.6|7682.7|7667.7|7682.6|7667.6|2
1650652200000|2022-04-22 18:30:00|7682.8|7667.8|7689|7664|7689.5|7669.6|7682.8|7662.1|51
1650652500000|2022-04-22 18:35:00|7688.9|7663.9|7688.9|7663.9|7689|7664|7688.8|7663.8|11
1650652800000|2022-04-22 18:40:00|7688.8|7663.8|7687.7|7662.7|7688.8|7663.8|7687.4|7662.4|23
1650653100000|2022-04-22 18:45:00|7687.6|7662.6|7689.2|7664.2|7690.4|7665.4|7687.6|7662.6|53
1650653400000|2022-04-22 18:50:00|7689.1|7664.1|7689.4|7664.4|7689.8|7664.8|7689.1|7664.1|42
1650653700000|2022-04-22 18:55:00|7689.5|7664.5|7688.8|7663.8|7689.8|7664.8|7688.7|7663.7|70
1650654000000|2022-04-22 19:00:00|7688.7|7663.7|7688.7|7663.7|7689.2|7664.2|7688.5|7663.5|112
1650654300000|2022-04-22 19:05:00|7688.8|7663.8|7688.8|7663.8|7689.1|7664.1|7688.3|7663.3|40
1650654600000|2022-04-22 19:10:00|7688.7|7663.7|7688.8|7663.8|7688.9|7663.9|7688.7|7663.7|10
1650654900000|2022-04-22 19:15:00|7688.9|7663.9|7687.4|7662.4|7688.9|7663.9|7687.4|7662.4|52
1650655200000|2022-04-22 19:20:00|7687.1|7662.1|7685.8|7660.8|7687.1|7662.1|7685.6|7660.6|26
1650655500000|2022-04-22 19:25:00|7685.6|7660.6|7684.9|7659.9|7685.6|7660.6|7684.9|7659.9|10
1650655800000|2022-04-22 19:30:00|7684.8|7659.8|7684.8|7659.8|7684.8|7659.8|7684.8|7659.8|1
1650656400000|2022-04-22 19:40:00|7684.7|7659.7|7684.7|7659.7|7684.7|7659.7|7684.1|7659.1|12
1650656700000|2022-04-22 19:45:00|7684.6|7659.6|7684.6|7659.6|7684.9|7659.9|7684.6|7659.6|12
1650657000000|2022-04-22 19:50:00|7684.5|7659.5|7686.3|7661.3|7687.5|7662.5|7684.5|7659.5|29
1650657300000|2022-04-22 19:55:00|7686|7661|7686.3|7661.3|7686.3|7661.3|7686|7661|2
1650846600000|2022-04-25 00:30:00|7693.4|7664.4|7696.8|7667.8|7696.8|7667.8|7693.4|7664.4|4
1650847800000|2022-04-25 00:50:00|7697|7668|7697.8|7668.8|7697.8|7668.8|7697|7668|3
1650848400000|2022-04-25 01:00:00|7697.3|7668.3|7693.3|7664.3|7697.8|7668.8|7693.3|7664.3|15
1650848700000|2022-04-25 01:05:00|7693.2|7664.2|7693.5|7664.5|7694.4|7665.4|7693.2|7664.2|11
1650849000000|2022-04-25 01:10:00|7693.4|7664.4|7692.2|7663.2|7694.4|7665.4|7692.2|7663.2|12
1650849300000|2022-04-25 01:15:00|7692.3|7663.3|7693.3|7664.3|7693.3|7664.3|7692.2|7663.2|10
1650849900000|2022-04-25 01:25:00|7694.8|7665.8|7697.8|7668.8|7699.2|7670.2|7694.8|7665.8|16
1650850200000|2022-04-25 01:30:00|7697.7|7668.7|7694.4|7665.4|7697.7|7668.7|7694|7665|18
1650850500000|2022-04-25 01:35:00|7694.3|7665.3|7691.5|7666.5|7694.3|7666.6|7691.3|7665|58
1650851100000|2022-04-25 01:45:00|7692.7|7667.7|7697.5|7671.6|7697.9|7672.8|7692.7|7667.7|34
1650851400000|2022-04-25 01:50:00|7697.6|7671.5|7703.1|7678.1|7703.6|7678.6|7696.9|7670.1|75
1650851700000|2022-04-25 01:55:00|7703.4|7678.4|7705|7680|7705|7680|7703.4|7678.4|27
1650852000000|2022-04-25 02:00:00|7705.1|7680.1|7702.6|7677.6|7705.1|7680.1|7702.6|7677.6|20
1650852300000|2022-04-25 02:05:00|7702.5|7677.5|7706.3|7681.3|7706.3|7681.3|7700.9|7675.9|33
1650852600000|2022-04-25 02:10:00|7706.2|7681.2|7706.5|7681.5|7706.5|7681.5|7706.2|7681.2|6
1650852900000|2022-04-25 02:15:00|7706.1|7681.1|7706.5|7681.5|7706.5|7681.5|7705.1|7680.1|10
1650853200000|2022-04-25 02:20:00|7706.4|7681.4|7700.3|7675.3|7706.4|7681.4|7700|7675|50
1650853500000|2022-04-25 02:25:00|7700.2|7675.2|7699.2|7674.2|7700.2|7675.2|7699.1|7674.1|6
1650854100000|2022-04-25 02:35:00|7699.1|7674.1|7698.2|7673.2|7699.3|7674.3|7696.7|7671.7|28
1650854400000|2022-04-25 02:40:00|7698.1|7673.1|7698.5|7673.5|7698.6|7673.6|7696.4|7671.4|36
1650854700000|2022-04-25 02:45:00|7696.5|7671.5|7695.8|7670.8|7696.5|7671.5|7695.8|7670.8|22
1650855000000|2022-04-25 02:50:00|7695.7|7670.7|7695.7|7670.7|7695.7|7670.7|7695.7|7670.7|1
1650855300000|2022-04-25 02:55:00|7696.3|7671.3|7696.3|7671.3|7696.4|7671.4|7696.3|7671.3|5
1650855600000|2022-04-25 03:00:00|7696.2|7671.2|7696.4|7671.4|7696.5|7671.5|7696|7671|43
1650855900000|2022-04-25 03:05:00|7696.3|7671.3|7696.1|7671.1|7696.9|7671.9|7696|7671|42
1650856200000|2022-04-25 03:10:00|7696|7671|7695.8|7670.8|7696.1|7671.1|7695.6|7670.6|14
1650856500000|2022-04-25 03:15:00|7695.9|7670.9|7696|7671|7696.1|7671.1|7695.9|7670.9|6
1650856800000|2022-04-25 03:20:00|7696.3|7671.3|7697.2|7672.2|7697.8|7672.8|7696.3|7671.3|46
1650857100000|2022-04-25 03:25:00|7697.3|7672.3|7698.3|7673.3|7698.5|7673.5|7697.2|7672.2|61
1650857400000|2022-04-25 03:30:00|7698.2|7673.2|7693.8|7678.8|7700.6|7679.6|7693.8|7673.2|229
1650857700000|2022-04-25 03:35:00|7693.9|7678.9|7695.1|7680.1|7700.2|7681|7693.4|7674.5|129
1650858000000|2022-04-25 03:40:00|7695.2|7680.2|7697.2|7682.2|7699.7|7684.7|7695.2|7680.2|111
1650858300000|2022-04-25 03:45:00|7697.6|7682.6|7699.7|7684.7|7701.6|7686.6|7697.6|7682.6|106
1650858600000|2022-04-25 03:50:00|7699.9|7684.9|7694.8|7679.8|7700.1|7685.1|7694|7679|99
1650858900000|2022-04-25 03:55:00|7695|7680|7695.6|7680.6|7697.5|7682.5|7694.7|7679.7|115
1650859200000|2022-04-25 04:00:00|7695.5|7680.5|7698.2|7683.2|7699.4|7684.4|7695.5|7680.5|139
1650859500000|2022-04-25 04:05:00|7698.3|7683.3|7701.7|7686.7|7702.3|7687.3|7698.3|7683.3|137
1650859800000|2022-04-25 04:10:00|7701.5|7686.5|7700.8|7685.8|7702|7687|7700.5|7685.5|82
1650860100000|2022-04-25 04:15:00|7700.9|7685.9|7700.7|7685.7|7703.2|7688.2|7699.2|7684.2|125
1650860400000|2022-04-25 04:20:00|7700.6|7685.6|7701.4|7686.4|7702.2|7687.2|7700.4|7685.4|79
1650860700000|2022-04-25 04:25:00|7701.3|7686.3|7700.1|7685.1|7702.4|7687.4|7699.4|7684.4|106
1650861000000|2022-04-25 04:30:00|7700.4|7685.4|7701.4|7686.4|7702.2|7687.2|7700|7685|145
1650861300000|2022-04-25 04:35:00|7701.3|7686.3|7702.6|7687.6|7702.6|7687.6|7700.1|7685.1|76
1650861600000|2022-04-25 04:40:00|7702.2|7687.2|7702.8|7687.8|7703.2|7688.2|7702|7687|62
1650861900000|2022-04-25 04:45:00|7702.9|7687.9|7700|7685|7703.9|7688.9|7699.8|7684.8|75
1650862200000|2022-04-25 04:50:00|7700.1|7685.1|7701.6|7686.6|7702.7|7687.7|7700.1|7685.1|67
1650862500000|2022-04-25 04:55:00|7701.7|7686.7|7697.3|7682.3|7702|7687|7697.1|7682.1|129
1650862800000|2022-04-25 05:00:00|7697.4|7682.4|7697.4|7682.4|7698.6|7683.6|7696.3|7681.3|139
1650863100000|2022-04-25 05:05:00|7697.3|7682.3|7697.1|7682.1|7698|7683|7696.5|7681.5|90
1650863400000|2022-04-25 05:10:00|7697.2|7682.2|7697|7682|7699.1|7684.1|7696.5|7681.5|71
1650863700000|2022-04-25 05:15:00|7697.2|7682.2|7696.9|7681.9|7697.5|7682.5|7696.8|7681.8|24
1650864000000|2022-04-25 05:20:00|7696.8|7681.8|7695|7680|7696.8|7681.8|7693.8|7678.8|90
1650864300000|2022-04-25 05:25:00|7694.9|7679.9|7694.2|7679.2|7696.5|7681.5|7693.7|7678.7|110
1650864600000|2022-04-25 05:30:00|7693.9|7678.9|7693.4|7678.4|7694.4|7679.4|7692.7|7677.7|59
1650864900000|2022-04-25 05:35:00|7693.5|7678.5|7694.2|7679.2|7694.9|7679.9|7693.3|7678.3|92
1650865200000|2022-04-25 05:40:00|7694.1|7679.1|7694|7679|7694.2|7679.2|7692.9|7677.9|77
1650865500000|2022-04-25 05:45:00|7694.1|7679.1|7695.9|7680.9|7695.9|7680.9|7693.6|7678.6|89
1650865800000|2022-04-25 05:50:00|7695.8|7680.8|7697.6|7682.6|7698.5|7683.5|7695.8|7680.8|90
1650866100000|2022-04-25 05:55:00|7697.5|7682.5|7700.2|7685.2|7701.5|7686.5|7697.4|7682.4|222
1650866400000|2022-04-25 06:00:00|7700.3|7685.3|7700|7685|7701.2|7686.2|7697.3|7682.3|264
1650866700000|2022-04-25 06:05:00|7700.1|7685.1|7703.2|7688.2|7705.2|7690.2|7699.8|7684.8|226
1650867000000|2022-04-25 06:10:00|7703.1|7688.1|7709.6|7694.6|7710|7695|7702.7|7687.7|298
1650867300000|2022-04-25 06:15:00|7709.3|7694.3|7710.9|7695.9|7712.3|7697.3|7708.6|7693.6|356
1650867600000|2022-04-25 06:20:00|7711.1|7696.1|7707.6|7692.6|7711.1|7696.1|7705.4|7690.4|314
1650867900000|2022-04-25 06:25:00|7707.5|7692.5|7708.4|7693.4|7709|7694|7704.5|7689.5|244
1650868200000|2022-04-25 06:30:00|7708.5|7693.5|7709.7|7694.7|7711.7|7696.7|7708.2|7693.2|205
1650868500000|2022-04-25 06:35:00|7709.6|7694.6|7708.8|7693.8|7711.3|7696.3|7707.4|7692.4|134
1650868800000|2022-04-25 06:40:00|7708.9|7693.9|7706.2|7691.2|7709|7694|7704.4|7689.4|166
1650869100000|2022-04-25 06:45:00|7706.1|7691.1|7705.6|7690.6|7707.3|7692.3|7704.7|7689.7|124
1650869400000|2022-04-25 06:50:00|7705.7|7690.7|7705.2|7690.2|7706.1|7691.1|7703.4|7688.4|174
1650869700000|2022-04-25 06:55:00|7705.3|7690.3|7707.1|7692.1|7707.5|7692.5|7705.3|7690.3|96
1650870000000|2022-04-25 07:00:00|7706.7|7691.7|7705|7690|7708|7693|7704.7|7689.7|165
1650870300000|2022-04-25 07:05:00|7704.9|7689.9|7703.1|7688.1|7705.3|7690.3|7701.4|7686.4|137
1650870600000|2022-04-25 07:10:00|7703.3|7688.3|7702.1|7687.1|7703.5|7688.5|7700.3|7685.3|171
1650870900000|2022-04-25 07:15:00|7702.2|7687.2|7700.6|7685.6|7702.5|7687.5|7699.9|7684.9|144
1650871200000|2022-04-25 07:20:00|7700.5|7685.5|7699.7|7684.7|7701.3|7686.3|7699.3|7684.3|140
1650871500000|2022-04-25 07:25:00|7699.5|7684.5|7696.2|7681.2|7699.5|7684.5|7695.2|7680.2|145
1650871800000|2022-04-25 07:30:00|7696.5|7681.5|7696.6|7681.6|7699.3|7684.3|7695.8|7680.8|128
1650872100000|2022-04-25 07:35:00|7696.7|7681.7|7698.3|7683.3|7700|7685|7696.1|7681.1|93
1650872400000|2022-04-25 07:40:00|7698.2|7683.2|7697.5|7682.5|7698.4|7683.4|7697.4|7682.4|60
1650872700000|2022-04-25 07:45:00|7697.7|7682.7|7695|7680|7697.7|7682.7|7694.4|7679.4|97
1650873000000|2022-04-25 07:50:00|7694.8|7679.8|7695|7680|7695.5|7680.5|7694.1|7679.1|83
1650873300000|2022-04-25 07:55:00|7694.9|7679.9|7696.2|7681.2|7697.6|7682.6|7694.9|7679.9|107
1650873600000|2022-04-25 08:00:00|7696.1|7681.1|7699.3|7684.3|7699.9|7684.9|7696|7681|108
1650873900000|2022-04-25 08:05:00|7699.5|7684.5|7696.9|7681.9|7699.6|7684.6|7696.1|7681.1|152
1650874200000|2022-04-25 08:10:00|7696.8|7681.8|7699|7684|7700.4|7685.4|7696.5|7681.5|94
1650874500000|2022-04-25 08:15:00|7698.9|7683.9|7694.6|7679.6|7698.9|7683.9|7694.5|7679.5|85
1650874800000|2022-04-25 08:20:00|7694.5|7679.5|7694.9|7679.9|7695.4|7680.4|7690.8|7675.8|153
1650875100000|2022-04-25 08:25:00|7695|7680|7695.3|7680.3|7695.5|7680.5|7693.9|7678.9|117
1650875400000|2022-04-25 08:30:00|7695.4|7680.4|7689.6|7674.6|7695.4|7680.4|7689.6|7674.6|140
1650875700000|2022-04-25 08:35:00|7689.7|7674.7|7693|7678|7694.3|7679.3|7689.7|7674.7|150
1650876000000|2022-04-25 08:40:00|7693.1|7678.1|7695.9|7680.9|7697|7682|7693.1|7678.1|120
1650876300000|2022-04-25 08:45:00|7696|7681|7695.3|7680.3|7697.1|7682.1|7694.4|7679.4|135
1650876600000|2022-04-25 08:50:00|7695.4|7680.4|7697.1|7682.1|7697.1|7682.1|7695.3|7680.3|71
1650876900000|2022-04-25 08:55:00|7697.7|7682.7|7700|7685|7700.3|7685.3|7697.4|7682.4|48
1650877200000|2022-04-25 09:00:00|7700.1|7685.1|7699.7|7684.7|7700.9|7685.9|7699.2|7684.2|142
1650877500000|2022-04-25 09:05:00|7699.8|7684.8|7698.3|7683.3|7701.1|7686.1|7698.2|7683.2|97
1650877800000|2022-04-25 09:10:00|7698.2|7683.2|7699.4|7684.4|7699.7|7684.7|7698.2|7683.2|65
1650878100000|2022-04-25 09:15:00|7699.3|7684.3|7701.4|7686.4|7702.1|7687.1|7698.8|7683.8|56
1650878400000|2022-04-25 09:20:00|7701.5|7686.5|7698.9|7683.9|7701.5|7686.5|7698.8|7683.8|52
1650878700000|2022-04-25 09:25:00|7699|7684|7699.3|7684.3|7700.8|7685.8|7699|7684|45
1650879000000|2022-04-25 09:30:00|7699.4|7684.4|7699.1|7684.1|7699.9|7684.9|7698.6|7683.6|93
1650879300000|2022-04-25 09:35:00|7699.2|7684.2|7700|7685|7701|7686|7699|7684|62
1650879600000|2022-04-25 09:40:00|7699.7|7684.7|7700.9|7685.9|7701.1|7686.1|7699.3|7684.3|60
1650879900000|2022-04-25 09:45:00|7700.8|7685.8|7700|7685|7700.9|7685.9|7699.9|7684.9|69
1650880200000|2022-04-25 09:50:00|7699.9|7684.9|7703.2|7688.2|7703.6|7688.6|7698.3|7683.3|138
1650880500000|2022-04-25 09:55:00|7703.1|7688.1|7702.3|7687.3|7703.2|7688.2|7701.1|7686.1|142
1650880800000|2022-04-25 10:00:00|7702.4|7687.4|7702.3|7687.3|7702.9|7687.9|7700.9|7685.9|115
1650881100000|2022-04-25 10:05:00|7702.2|7687.2|7702.3|7687.3|7704|7689|7702|7687|124
1650881400000|2022-04-25 10:10:00|7702.4|7687.4|7702.2|7687.2|7703.8|7688.8|7702.1|7687.1|77
1650881700000|2022-04-25 10:15:00|7702.3|7687.3|7702.9|7687.9|7703.1|7688.1|7701.8|7686.8|35
1650882000000|2022-04-25 10:20:00|7702.8|7687.8|7702.6|7687.6|7702.9|7687.9|7702.3|7687.3|63
1650882300000|2022-04-25 10:25:00|7702.7|7687.7|7704|7689|7704.2|7689.2|7702.6|7687.6|63
1650882600000|2022-04-25 10:30:00|7703.9|7688.9|7706.3|7691.3|7706.3|7691.3|7703.7|7688.7|91
1650882900000|2022-04-25 10:35:00|7706.4|7691.4|7703.5|7688.5|7706.4|7691.4|7703.5|7688.5|46
1650883200000|2022-04-25 10:40:00|7703.4|7688.4|7705.5|7690.5|7705.6|7690.6|7702.7|7687.7|83
1650883500000|2022-04-25 10:45:00|7705.8|7690.8|7705.6|7690.6|7706.4|7691.4|7703.9|7688.9|143
1650883800000|2022-04-25 10:50:00|7705.7|7690.7|7704.9|7689.9|7706|7691|7703|7688|126
1650884100000|2022-04-25 10:55:00|7705|7690|7704.9|7689.9|7706.1|7691.1|7704.1|7689.1|126
1650884400000|2022-04-25 11:00:00|7705|7690|7705.8|7690.8|7706.1|7691.1|7704.7|7689.7|98
1650884700000|2022-04-25 11:05:00|7705.9|7690.9|7706.1|7691.1|7706.6|7691.6|7705.4|7690.4|100
1650885000000|2022-04-25 11:10:00|7706|7691|7705.5|7690.5|7706.2|7691.2|7705.1|7690.1|84
1650885300000|2022-04-25 11:15:00|7705.6|7690.6|7705.3|7690.3|7705.7|7690.7|7704.9|7689.9|91
1650885600000|2022-04-25 11:20:00|7705.4|7690.4|7701|7686|7705.8|7690.8|7701|7686|263
1650885900000|2022-04-25 11:25:00|7700.8|7685.8|7700.3|7685.3|7702.3|7687.3|7699.9|7684.9|158
1650886200000|2022-04-25 11:30:00|7700.4|7685.4|7697.1|7682.1|7700.4|7685.4|7696.9|7681.9|40
1650886500000|2022-04-25 11:35:00|7696.9|7681.9|7695.7|7680.7|7696.9|7681.9|7695.4|7680.4|26
1650886800000|2022-04-25 11:40:00|7695.5|7680.5|7695.9|7680.9|7696.6|7681.6|7695.4|7680.4|21
1650887100000|2022-04-25 11:45:00|7695.8|7680.8|7694.2|7679.2|7695.9|7680.9|7694|7679|15
1650887400000|2022-04-25 11:50:00|7693.6|7678.6|7691.5|7676.5|7693.7|7678.7|7689.5|7674.5|46
1650887700000|2022-04-25 11:55:00|7691.6|7676.6|7691.6|7676.6|7692.1|7677.1|7690.2|7675.2|36
1650888000000|2022-04-25 12:00:00|7691.7|7676.7|7691.9|7676.9|7693|7678|7691|7676|102
1650888300000|2022-04-25 12:05:00|7692|7677|7693.9|7678.9|7694.6|7679.6|7692|7677|68
1650888600000|2022-04-25 12:10:00|7694.1|7679.1|7694.6|7679.6|7695.2|7680.2|7693.8|7678.8|109
1650888900000|2022-04-25 12:15:00|7694.5|7679.5|7694.3|7679.3|7694.5|7679.5|7692.7|7677.7|79
1650889200000|2022-04-25 12:20:00|7694.4|7679.4|7700.2|7685.2|7700.4|7685.4|7694.2|7679.2|124
1650889500000|2022-04-25 12:25:00|7699.8|7684.8|7695.9|7680.9|7699.9|7684.9|7695.8|7680.8|121
1650889800000|2022-04-25 12:30:00|7696|7681|7699|7684|7700.6|7685.6|7696|7681|86
1650890100000|2022-04-25 12:35:00|7699.3|7684.3|7701.4|7686.4|7701.8|7686.8|7698.8|7683.8|93
1650890400000|2022-04-25 12:40:00|7701.7|7686.7|7703.1|7688.1|7703.5|7688.5|7701.6|7686.6|27
1650890700000|2022-04-25 12:45:00|7703|7688|7701.2|7686.2|7703|7688|7699.9|7684.9|104
1650891000000|2022-04-25 12:50:00|7701.1|7686.1|7701|7686|7702.1|7687.1|7700.3|7685.3|153
1650891300000|2022-04-25 12:55:00|7700.9|7685.9|7701.5|7686.5|7701.6|7686.6|7699.9|7684.9|128
1650891600000|2022-04-25 13:00:00|7701.6|7686.6|7702.8|7687.8|7703|7688|7701.1|7686.1|85
1650891900000|2022-04-25 13:05:00|7702.7|7687.7|7703|7688|7703.2|7688.2|7702.4|7687.4|66
1650892200000|2022-04-25 13:10:00|7702.9|7687.9|7701.9|7686.9|7703|7688|7701.6|7686.6|70
1650892500000|2022-04-25 13:15:00|7702|7687|7701|7686|7702.1|7687.1|7701|7686|114
1650892800000|2022-04-25 13:20:00|7700.9|7685.9|7700.7|7685.7|7701.3|7686.3|7700.3|7685.3|94
1650893100000|2022-04-25 13:25:00|7700.8|7685.8|7703.2|7688.2|7705.2|7688.6|7700|7680.2|64
1650893400000|2022-04-25 13:30:00|7703.3|7688.3|7703.6|7688.6|7704.6|7689.6|7702.2|7687.2|159
1650893700000|2022-04-25 13:35:00|7703.4|7688.4|7702.4|7687.4|7704.2|7689.2|7701.7|7686.7|143
1650894000000|2022-04-25 13:40:00|7702.3|7687.3|7704.1|7689.1|7704.2|7689.2|7702|7687|91
1650894300000|2022-04-25 13:45:00|7704.2|7689.2|7703.7|7688.7|7704.4|7689.4|7703.6|7688.6|62
1650894600000|2022-04-25 13:50:00|7703.5|7688.5|7703.3|7688.3|7703.9|7688.9|7702|7687|113
1650894900000|2022-04-25 13:55:00|7703.5|7688.5|7702.8|7687.8|7704|7689|7702.5|7687.5|89
1650895200000|2022-04-25 14:00:00|7702.7|7687.7|7704|7689|7704.2|7689.2|7701.5|7686.5|74
1650895500000|2022-04-25 14:05:00|7703.9|7688.9|7704.6|7689.6|7704.7|7689.7|7703.3|7688.3|45
1650895800000|2022-04-25 14:10:00|7704.7|7689.7|7704.9|7689.9|7705.1|7690.1|7704.1|7689.1|45
1650896100000|2022-04-25 14:15:00|7704.8|7689.8|7704.7|7689.7|7705.7|7690.7|7704.6|7689.6|45
1650896400000|2022-04-25 14:20:00|7704.8|7689.8|7705.8|7690.8|7706|7691|7704.7|7689.7|37
1650896700000|2022-04-25 14:25:00|7705.7|7690.7|7705.3|7690.3|7705.7|7690.7|7704.6|7689.6|30
1650897000000|2022-04-25 14:30:00|7705.2|7690.2|7704.8|7689.8|7705.3|7690.3|7704.7|7689.7|18
1650897300000|2022-04-25 14:35:00|7704.7|7689.7|7705.9|7690.9|7706|7691|7704.7|7689.7|41
1650897600000|2022-04-25 14:40:00|7706.1|7691.1|7707.3|7692.3|7707.3|7692.3|7706|7691|22
1650897900000|2022-04-25 14:45:00|7707.4|7692.4|7706.1|7691.1|7707.8|7692.8|7706|7691|25
1650898200000|2022-04-25 14:50:00|7706|7691|7706.9|7691.9|7707|7692|7706|7691|29
1650898500000|2022-04-25 14:55:00|7706.8|7691.8|7707|7692|7707.2|7692.2|7706.8|7691.8|17
1650898800000|2022-04-25 15:00:00|7707.1|7692.1|7706.4|7691.4|7707.1|7692.1|7706.1|7691.1|34
1650899100000|2022-04-25 15:05:00|7706.5|7691.5|7707.6|7692.6|7707.6|7692.6|7705|7690|39
1650899400000|2022-04-25 15:10:00|7707.5|7692.5|7707|7692|7707.7|7692.7|7706.9|7691.9|36
1650899700000|2022-04-25 15:15:00|7709|7694|7708.5|7693.5|7709.1|7694.1|7708.5|7693.5|39
1650900000000|2022-04-25 15:20:00|7708.6|7693.6|7708.5|7693.5|7708.7|7693.7|7707.8|7692.8|98
1650900300000|2022-04-25 15:25:00|7708.6|7693.6|7707.1|7692.1|7708.6|7693.6|7707.1|7692.1|90
1650900600000|2022-04-25 15:30:00|7707|7692|7704.7|7689.7|7707.1|7692.1|7704.1|7689.1|76
1650900900000|2022-04-25 15:35:00|7705.8|7690.8|7701.5|7686.5|7706|7691|7701.1|7686.1|59
1650901200000|2022-04-25 15:40:00|7701.4|7686.4|7700.5|7685.5|7701.5|7686.5|7700.3|7685.3|60
1650901500000|2022-04-25 15:45:00|7700.9|7685.9|7701.1|7686.1|7701.5|7686.5|7700.9|7685.9|30
1650901800000|2022-04-25 15:50:00|7701|7686|7701.4|7686.4|7701.4|7686.4|7700.8|7685.8|18
1650902100000|2022-04-25 15:55:00|7701.5|7686.5|7700.6|7685.6|7701.7|7686.7|7700.6|7685.6|82
1650902400000|2022-04-25 16:00:00|7700.7|7685.7|7698.4|7683.4|7700.9|7685.9|7698.4|7683.4|80
1650902700000|2022-04-25 16:05:00|7698.2|7683.2|7696.9|7681.9|7698.4|7683.4|7695.7|7680.7|79
1650903000000|2022-04-25 16:10:00|7697|7682|7696.6|7681.6|7697.1|7682.1|7696.6|7681.6|15
1650903300000|2022-04-25 16:15:00|7696.2|7681.2|7694.9|7679.9|7696.2|7681.2|7694.3|7679.3|56
1650903600000|2022-04-25 16:20:00|7694.8|7679.8|7692.5|7677.5|7694.8|7679.8|7692.4|7677.4|25
1650903900000|2022-04-25 16:25:00|7692.4|7677.4|7692.8|7677.8|7694|7679|7692.4|7677.4|24
1650904200000|2022-04-25 16:30:00|7693.4|7678.4|7691.4|7676.4|7693.4|7678.4|7691.3|7676.3|18
1650904500000|2022-04-25 16:35:00|7691.1|7676.1|7695.9|7670.9|7695.9|7676.2|7689.5|7670.5|57
1650904800000|2022-04-25 16:40:00|7695.8|7670.8|7689|7674|7696.1|7674.2|7687.9|7668.1|62
1650905100000|2022-04-25 16:45:00|7689.1|7674.1|7688.4|7673.4|7689.6|7674.6|7688.2|7673.2|55
1650905400000|2022-04-25 16:50:00|7688.5|7673.5|7687.7|7672.7|7688.5|7673.5|7687.6|7672.6|15
1650905700000|2022-04-25 16:55:00|7687.9|7672.9|7688.6|7673.6|7688.8|7673.8|7687.9|7672.9|21
1650906000000|2022-04-25 17:00:00|7688.7|7673.7|7689.1|7674.1|7689.4|7674.4|7688.5|7673.5|38
1650906300000|2022-04-25 17:05:00|7689.2|7674.2|7688.5|7673.5|7689.2|7674.2|7688.5|7673.5|13
1650906600000|2022-04-25 17:10:00|7688.4|7673.4|7687.8|7672.8|7688.9|7673.9|7687.7|7672.7|44
1650906900000|2022-04-25 17:15:00|7687.7|7672.7|7687.6|7672.6|7688|7673|7686.9|7671.9|35
1650907200000|2022-04-25 17:20:00|7687.5|7672.5|7687.1|7672.1|7687.5|7672.5|7687.1|7672.1|61
1650907500000|2022-04-25 17:25:00|7687|7672|7688.1|7673.1|7688.1|7673.1|7686.8|7671.8|26
1650907800000|2022-04-25 17:30:00|7688|7673|7688.3|7673.3|7688.4|7673.4|7687.4|7672.4|37
1650908100000|2022-04-25 17:35:00|7688.4|7673.4|7688.3|7673.3|7688.4|7673.4|7688.3|7673.3|4
1650908400000|2022-04-25 17:40:00|7688.2|7673.2|7688|7673|7688.3|7673.3|7687.6|7672.6|34
1650908700000|2022-04-25 17:45:00|7687.9|7672.9|7688.1|7673.1|7688.1|7673.1|7687.7|7672.7|19
1650909000000|2022-04-25 17:50:00|7688.2|7673.2|7687.8|7672.8|7688.2|7673.2|7687.7|7672.7|13
1650909300000|2022-04-25 17:55:00|7687.9|7672.9|7688.4|7673.4|7688.4|7673.4|7687.8|7672.8|15
1650909600000|2022-04-25 18:00:00|7688.5|7673.5|7688.2|7673.2|7688.5|7673.5|7688.1|7673.1|14
1650909900000|2022-04-25 18:05:00|7688.1|7673.1|7687.7|7672.7|7688.1|7673.1|7687.7|7672.7|7
1650910200000|2022-04-25 18:10:00|7687.8|7672.8|7687.8|7672.8|7688.2|7673.2|7687.8|7672.8|4
1650910500000|2022-04-25 18:15:00|7687.7|7672.7|7687.7|7672.7|7687.7|7672.7|7687.7|7672.7|1
1650911100000|2022-04-25 18:25:00|7687.6|7672.6|7687.7|7672.7|7687.7|7672.7|7687.6|7672.6|4
1650911400000|2022-04-25 18:30:00|7687.6|7672.6|7687.4|7672.4|7687.6|7672.6|7687.2|7672.2|18
1650911700000|2022-04-25 18:35:00|7687.3|7672.3|7687.3|7672.3|7687.3|7672.3|7687.3|7672.3|1
1650912300000|2022-04-25 18:45:00|7687.5|7672.5|7687.2|7672.2|7687.6|7672.6|7687.1|7672.1|5
1650912900000|2022-04-25 18:55:00|7687.5|7672.5|7687.8|7672.8|7687.8|7672.8|7687.5|7672.5|3
1650933000000|2022-04-26 00:30:00|7700.3|7671.3|7700.3|7671.3|7700.3|7671.3|7700.3|7671.3|1
1650933300000|2022-04-26 00:35:00|7698.8|7669.8|7698|7669|7698.8|7669.8|7696.9|7667.9|14
1650933600000|2022-04-26 00:40:00|7697.9|7669.1|7698|7673|7699.4|7673|7697.9|7669.1|25
1650934800000|2022-04-26 01:00:00|7698.2|7673.2|7698.1|7673.1|7698.2|7673.2|7698|7673|4
1650935100000|2022-04-26 01:05:00|7698.2|7673.2|7698.2|7673.2|7698.2|7673.2|7698|7673|7
1650935400000|2022-04-26 01:10:00|7698.1|7673.1|7698.1|7673.1|7698.1|7673.1|7698.1|7673.1|1
1650935700000|2022-04-26 01:15:00|7698.2|7673.2|7697.2|7672.2|7698.3|7673.3|7697.2|7672.2|22
1650936000000|2022-04-26 01:20:00|7697.1|7672.1|7697.2|7672.2|7697.2|7672.2|7697|7672|10
1650936300000|2022-04-26 01:25:00|7697.1|7672.1|7697.2|7672.2|7697.2|7672.2|7697.1|7672.1|4
1650936600000|2022-04-26 01:30:00|7697|7672|7697.9|7672.9|7698.5|7673.5|7697|7672|16
1650936900000|2022-04-26 01:35:00|7698|7673|7697.9|7672.9|7698|7673|7697.8|7672.8|10
1650937200000|2022-04-26 01:40:00|7697.8|7672.8|7697.9|7672.9|7697.9|7672.9|7697.8|7672.8|10
1650937500000|2022-04-26 01:45:00|7697.8|7672.8|7697.9|7672.9|7698|7673|7697.8|7672.8|4
1650937800000|2022-04-26 01:50:00|7698|7673|7698|7673|7698|7673|7697.9|7672.9|7
1650938100000|2022-04-26 01:55:00|7697.9|7672.9|7697.9|7672.9|7698.1|7673.1|7697.6|7672.6|40
1650938400000|2022-04-26 02:00:00|7697.8|7672.8|7698.3|7673.3|7698.3|7673.3|7697.8|7672.8|5
1650938700000|2022-04-26 02:05:00|7698.4|7673.4|7698.3|7673.3|7698.4|7673.4|7698.3|7673.3|2
1650939000000|2022-04-26 02:10:00|7698.7|7673.7|7698.6|7673.6|7698.8|7673.8|7698.6|7673.6|6
1650939300000|2022-04-26 02:15:00|7698.7|7673.7|7698.7|7673.7|7698.7|7673.7|7698.7|7673.7|1
1650939600000|2022-04-26 02:20:00|7698.2|7673.2|7698|7673|7698.2|7673.2|7698|7673|5
1650939900000|2022-04-26 02:25:00|7697.8|7672.8|7697.8|7672.8|7697.8|7672.8|7697.8|7672.8|1
1650941400000|2022-04-26 02:50:00|7696.6|7671.6|7696.6|7671.6|7696.7|7671.7|7696.5|7671.5|11
1650941700000|2022-04-26 02:55:00|7697.8|7672.8|7692.1|7667.1|7697.8|7672.8|7690.8|7665.8|33
1650942000000|2022-04-26 03:00:00|7692|7667|7687.6|7662.6|7692.1|7667.1|7686.7|7661.7|28
1650942300000|2022-04-26 03:05:00|7687.7|7662.7|7687.7|7662.7|7687.7|7662.7|7686.3|7661.3|9
1650942600000|2022-04-26 03:10:00|7687.8|7662.8|7686.4|7661.4|7687.8|7662.8|7685.8|7660.8|11
1650942900000|2022-04-26 03:15:00|7686.3|7661.3|7685.9|7660.9|7686.3|7661.3|7685|7660|7
1650943200000|2022-04-26 03:20:00|7685.8|7660.8|7685.9|7660.9|7687.1|7662.1|7685.8|7660.8|6
1650943500000|2022-04-26 03:25:00|7686|7661|7686.8|7661.8|7686.9|7661.9|7685.3|7660.3|21
1650943800000|2022-04-26 03:30:00|7686.4|7661.4|7688.8|7663.8|7690.5|7669.3|7682|7661.3|368
1650944100000|2022-04-26 03:35:00|7688.9|7663.9|7681|7666|7689.2|7669.2|7681|7663.7|282
1650944400000|2022-04-26 03:40:00|7681.1|7666.1|7685.8|7670.8|7686.6|7671.6|7680.9|7665.9|243
1650944700000|2022-04-26 03:45:00|7685.9|7670.9|7687.8|7672.8|7689.3|7674.3|7685.2|7670.2|250
1650945000000|2022-04-26 03:50:00|7687.7|7672.7|7685.4|7670.4|7687.7|7672.7|7685.1|7670.1|139
1650945300000|2022-04-26 03:55:00|7685.3|7670.3|7683.8|7668.8|7685.3|7670.3|7683.5|7668.5|76
1650945600000|2022-04-26 04:00:00|7683.7|7668.7|7680|7665|7683.9|7668.9|7679.8|7664.8|86
1650945900000|2022-04-26 04:05:00|7680.1|7665.1|7680.2|7665.2|7680.9|7665.9|7679.2|7664.2|131
1650946200000|2022-04-26 04:10:00|7680.1|7665.1|7680.8|7665.8|7681.7|7666.7|7679.5|7664.5|62
1650946500000|2022-04-26 04:15:00|7680.9|7665.9|7680.1|7665.1|7681.2|7666.2|7678.9|7663.9|54
1650946800000|2022-04-26 04:20:00|7679.9|7664.9|7680.7|7665.7|7681|7666|7679.3|7664.3|59
1650947100000|2022-04-26 04:25:00|7680.8|7665.8|7681.3|7666.3|7682.8|7667.8|7680.8|7665.8|72
1650947400000|2022-04-26 04:30:00|7681.2|7666.2|7682.8|7667.8|7683.1|7668.1|7681.2|7666.2|60
1650947700000|2022-04-26 04:35:00|7682.7|7667.7|7682.3|7667.3|7683.2|7668.2|7682.2|7667.2|62
1650948000000|2022-04-26 04:40:00|7682.2|7667.2|7682.9|7667.9|7683.2|7668.2|7682.1|7667.1|43
1650948300000|2022-04-26 04:45:00|7683|7668|7682.7|7667.7|7683.7|7668.7|7682.6|7667.6|60
1650948600000|2022-04-26 04:50:00|7682.6|7667.6|7683.9|7668.9|7683.9|7668.9|7682.6|7667.6|74
1650948900000|2022-04-26 04:55:00|7684|7669|7686|7671|7686.1|7671.1|7683.7|7668.7|67
1650949200000|2022-04-26 05:00:00|7685.9|7670.9|7686|7671|7687.2|7672.2|7685.5|7670.5|97
1650949500000|2022-04-26 05:05:00|7686.2|7671.2|7685.9|7670.9|7686.7|7671.7|7685.2|7670.2|117
1650949800000|2022-04-26 05:10:00|7685.8|7670.8|7684.7|7669.7|7685.8|7670.8|7683.9|7668.9|76
1650950100000|2022-04-26 05:15:00|7684.6|7669.6|7685.8|7670.8|7686.3|7671.3|7684.1|7669.1|53
1650950400000|2022-04-26 05:20:00|7685.9|7670.9|7688.3|7673.3|7689.8|7674.8|7685.8|7670.8|92
1650950700000|2022-04-26 05:25:00|7688.4|7673.4|7687.4|7672.4|7688.4|7673.4|7687.3|7672.3|44
1650951000000|2022-04-26 05:30:00|7687.5|7672.5|7686.8|7671.8|7687.7|7672.7|7686.6|7671.6|68
1650951300000|2022-04-26 05:35:00|7686.7|7671.7|7685.9|7670.9|7687.6|7672.6|7685.9|7670.9|53
1650951600000|2022-04-26 05:40:00|7686.1|7671.1|7685.8|7670.8|7686.8|7671.8|7685.6|7670.6|51
1650951900000|2022-04-26 05:45:00|7685.6|7670.6|7684.1|7669.1|7686.4|7671.4|7683.1|7668.1|103
1650952200000|2022-04-26 05:50:00|7684|7669|7684|7669|7684.2|7669.2|7682.4|7667.4|81
1650952500000|2022-04-26 05:55:00|7684.2|7669.2|7684.5|7669.5|7685|7670|7683.7|7668.7|56
1650952800000|2022-04-26 06:00:00|7684.6|7669.6|7684.6|7669.6|7687.3|7672.3|7684.4|7669.4|132
1650953100000|2022-04-26 06:05:00|7684.8|7669.8|7684|7669|7685.2|7670.2|7683.5|7668.5|93
1650953400000|2022-04-26 06:10:00|7684.1|7669.1|7685.5|7670.5|7686.2|7671.2|7683.5|7668.5|98
1650953700000|2022-04-26 06:15:00|7685.6|7670.6|7686.5|7671.5|7686.6|7671.6|7685.5|7670.5|117
1650954000000|2022-04-26 06:20:00|7686.6|7671.6|7687.5|7672.5|7688.3|7673.3|7686.2|7671.2|160
1650954300000|2022-04-26 06:25:00|7687.4|7672.4|7687.3|7672.3|7688.5|7673.5|7687|7672|104
1650954600000|2022-04-26 06:30:00|7687.2|7672.2|7692.5|7677.5|7692.6|7677.6|7687|7672|144
1650954900000|2022-04-26 06:35:00|7692.7|7677.7|7692.3|7677.3|7693.2|7678.2|7691.9|7676.9|101
1650955200000|2022-04-26 06:40:00|7692.2|7677.2|7694.6|7679.6|7694.7|7679.7|7691.9|7676.9|96
1650955500000|2022-04-26 06:45:00|7694.5|7679.5|7691.8|7676.8|7694.5|7679.5|7691.2|7676.2|78
1650955800000|2022-04-26 06:50:00|7691.9|7676.9|7696.2|7681.2|7696.7|7681.7|7691.5|7676.5|160
1650956100000|2022-04-26 06:55:00|7696.1|7681.1|7697.9|7682.9|7699.7|7684.7|7695.5|7680.5|204
1650956400000|2022-04-26 07:00:00|7698|7683|7698.8|7683.8|7699.5|7684.5|7696.6|7681.6|220
1650956700000|2022-04-26 07:05:00|7698.9|7683.9|7697.2|7682.2|7699.4|7684.4|7696.3|7681.3|177
1650957000000|2022-04-26 07:10:00|7697.1|7682.1|7697.1|7682.1|7698.4|7683.4|7696.3|7681.3|128
1650957300000|2022-04-26 07:15:00|7697.2|7682.2|7700.1|7685.1|7700.2|7685.2|7697|7682|142
1650957600000|2022-04-26 07:20:00|7700|7685|7701.3|7686.3|7702|7687|7699.1|7684.1|179
1650957900000|2022-04-26 07:25:00|7701.4|7686.4|7702.9|7687.9|7703.1|7688.1|7700.7|7685.7|90
1650958200000|2022-04-26 07:30:00|7703.2|7688.2|7698.7|7683.7|7703.6|7688.6|7697.9|7682.9|132
1650958500000|2022-04-26 07:35:00|7699|7684|7702|7687|7702.6|7687.6|7698.4|7683.4|135
1650958800000|2022-04-26 07:40:00|7702.1|7687.1|7702.1|7687.1|7704.2|7689.2|7701.2|7686.2|184
1650959100000|2022-04-26 07:45:00|7702.2|7687.2|7700.9|7685.9|7702.9|7687.9|7700|7685|90
1650959400000|2022-04-26 07:50:00|7700.7|7685.7|7699|7684|7700.7|7685.7|7698.3|7683.3|105
1650959700000|2022-04-26 07:55:00|7698.9|7683.9|7699.5|7684.5|7701.6|7686.6|7698.1|7683.1|143
1650960000000|2022-04-26 08:00:00|7699.7|7684.7|7697.4|7682.4|7700.1|7685.1|7696.8|7681.8|88
1650960300000|2022-04-26 08:05:00|7697.3|7682.3|7698|7683|7698.2|7683.2|7695.9|7680.9|116
1650960600000|2022-04-26 08:10:00|7698.3|7683.3|7698.7|7683.7|7699|7684|7697.5|7682.5|55
1650960900000|2022-04-26 08:15:00|7698.6|7683.6|7696.6|7681.6|7698.6|7683.6|7696.2|7681.2|113
1650961200000|2022-04-26 08:20:00|7696.7|7681.7|7695.5|7680.5|7696.7|7681.7|7694.8|7679.8|76
1650961500000|2022-04-26 08:25:00|7695.4|7680.4|7694.2|7679.2|7695.6|7680.6|7692.2|7677.2|110
1650961800000|2022-04-26 08:30:00|7694.3|7679.3|7698|7683|7699.5|7684.5|7693.9|7678.9|164
1650962100000|2022-04-26 08:35:00|7697.8|7682.8|7700|7685|7701.3|7686.3|7697.5|7682.5|83
1650962400000|2022-04-26 08:40:00|7699.8|7684.8|7698.6|7683.6|7700|7685|7697.4|7682.4|95
1650962700000|2022-04-26 08:45:00|7698.8|7683.8|7699.2|7684.2|7700.1|7685.1|7697.9|7682.9|100
1650963000000|2022-04-26 08:50:00|7699.3|7684.3|7698.7|7683.7|7700.1|7685.1|7697.4|7682.4|69
1650963300000|2022-04-26 08:55:00|7698.8|7683.8|7698|7683|7699|7684|7697.2|7682.2|109
1650963600000|2022-04-26 09:00:00|7698.3|7683.3|7696.1|7681.1|7698.3|7683.3|7696|7681|109
1650963900000|2022-04-26 09:05:00|7696.2|7681.2|7693.8|7678.8|7697.6|7682.6|7693.6|7678.6|131
1650964200000|2022-04-26 09:10:00|7693.9|7678.9|7695|7680|7695.4|7680.4|7693.8|7678.8|80
1650964500000|2022-04-26 09:15:00|7695.1|7680.1|7696.1|7681.1|7696.1|7681.1|7694.7|7679.7|53
1650964800000|2022-04-26 09:20:00|7696.2|7681.2|7696.2|7681.2|7696.2|7681.2|7695.4|7680.4|60
1650965100000|2022-04-26 09:25:00|7696|7681|7695.9|7680.9|7696.2|7681.2|7695.3|7680.3|58
1650965400000|2022-04-26 09:30:00|7696|7681|7695.5|7680.5|7696.3|7681.3|7695.3|7680.3|68
1650965700000|2022-04-26 09:35:00|7694.8|7679.8|7695.1|7680.1|7695.2|7680.2|7693.1|7678.1|68
1650966000000|2022-04-26 09:40:00|7695|7680|7693.9|7678.9|7695.2|7680.2|7693.9|7678.9|53
1650966300000|2022-04-26 09:45:00|7694.1|7679.1|7691.8|7676.8|7694.1|7679.1|7691.3|7676.3|100
1650966600000|2022-04-26 09:50:00|7691.7|7676.7|7691.9|7676.9|7693.1|7678.1|7691|7676|129
1650966900000|2022-04-26 09:55:00|7692|7677|7692|7677|7692.2|7677.2|7691.3|7676.3|111
1650967200000|2022-04-26 10:00:00|7691.8|7676.8|7693.2|7678.2|7693.2|7678.2|7691.5|7676.5|105
1650967500000|2022-04-26 10:05:00|7693.1|7678.1|7693.3|7678.3|7693.3|7678.3|7693.1|7678.1|41
1650967800000|2022-04-26 10:10:00|7693.2|7678.2|7693.6|7678.6|7695.1|7680.1|7693.2|7678.2|159
1650968100000|2022-04-26 10:15:00|7693.4|7678.4|7694.1|7679.1|7694.4|7679.4|7692.8|7677.8|101
1650968400000|2022-04-26 10:20:00|7694|7679|7694.6|7679.6|7694.8|7679.8|7693.5|7678.5|45
1650968700000|2022-04-26 10:25:00|7694.7|7679.7|7692.5|7677.5|7694.7|7679.7|7692.3|7677.3|54
1650969000000|2022-04-26 10:30:00|7692.6|7677.6|7693.4|7678.4|7693.4|7678.4|7692.6|7677.6|32
1650969300000|2022-04-26 10:35:00|7693.3|7678.3|7692.6|7677.6|7693.3|7678.3|7692.2|7677.2|45
1650969600000|2022-04-26 10:40:00|7692.7|7677.7|7692.7|7677.7|7692.8|7677.8|7692.3|7677.3|42
1650969900000|2022-04-26 10:45:00|7692.6|7677.6|7692.7|7677.7|7692.7|7677.7|7692.3|7677.3|19
1650970200000|2022-04-26 10:50:00|7692.5|7677.5|7691.2|7676.2|7692.8|7677.8|7691.2|7676.2|52
1650970500000|2022-04-26 10:55:00|7691.3|7676.3|7693.5|7678.5|7693.7|7678.7|7690.9|7675.9|95
1650970800000|2022-04-26 11:00:00|7693.3|7678.3|7693.1|7678.1|7693.5|7678.5|7693|7678|134
1650971100000|2022-04-26 11:05:00|7693.2|7678.2|7692.8|7677.8|7693.3|7678.3|7692.7|7677.7|70
1650971400000|2022-04-26 11:10:00|7692.9|7677.9|7691.3|7676.3|7693.3|7678.3|7690.8|7675.8|92
1650971700000|2022-04-26 11:15:00|7691.2|7676.2|7691.5|7676.5|7691.5|7676.5|7690.6|7675.6|127
1650972000000|2022-04-26 11:20:00|7691.6|7676.6|7691|7676|7691.6|7676.6|7690.9|7675.9|72
1650972300000|2022-04-26 11:25:00|7691.2|7676.2|7691.2|7676.2|7692.4|7677.4|7690.8|7675.8|122
1650972600000|2022-04-26 11:30:00|7691|7676|7691|7676|7691.6|7676.6|7690|7675|14
1650972900000|2022-04-26 11:35:00|7692|7677|7692|7677|7692|7677|7692|7677|1
1650973200000|2022-04-26 11:40:00|7692.2|7677.2|7692.8|7677.8|7692.8|7677.8|7692.2|7677.2|4
1650973500000|2022-04-26 11:45:00|7692.6|7677.6|7693.2|7678.2|7694.4|7679.4|7692.6|7677.6|8
1650973800000|2022-04-26 11:50:00|7693|7678|7693.9|7678.9|7694.3|7679.3|7692.3|7677.3|18
1650974100000|2022-04-26 11:55:00|7694.1|7679.1|7693.7|7678.7|7694.4|7679.4|7692.5|7677.5|31
1650974400000|2022-04-26 12:00:00|7693.8|7678.8|7694|7679|7694.2|7679.2|7693.5|7678.5|36
1650974700000|2022-04-26 12:05:00|7693.8|7678.8|7694|7679|7694|7679|7693.6|7678.6|30
1650975000000|2022-04-26 12:10:00|7693.6|7678.6|7694|7679|7694.1|7679.1|7693.5|7678.5|19
1650975300000|2022-04-26 12:15:00|7694.1|7679.1|7696.3|7681.3|7697.8|7682.8|7694|7679|61
1650975600000|2022-04-26 12:20:00|7696.1|7681.1|7695.4|7680.4|7696.4|7681.4|7695.4|7680.4|16
1650975900000|2022-04-26 12:25:00|7695.3|7680.3|7695.7|7680.7|7695.9|7680.9|7694.6|7679.6|51
1650976200000|2022-04-26 12:30:00|7695.8|7680.8|7695.9|7680.9|7696|7681|7695.1|7680.1|62
1650976500000|2022-04-26 12:35:00|7696|7681|7700.2|7685.2|7700.2|7685.2|7695.9|7680.9|76
1650976800000|2022-04-26 12:40:00|7700.3|7685.3|7700.4|7685.4|7700.8|7685.8|7699|7684|62
1650977100000|2022-04-26 12:45:00|7700.6|7685.6|7699|7684|7700.6|7685.6|7698.4|7683.4|50
1650977400000|2022-04-26 12:50:00|7698.8|7683.8|7699.1|7684.1|7699.4|7684.4|7698.8|7683.8|38
1650977700000|2022-04-26 12:55:00|7699|7684|7699.2|7684.2|7700.3|7685.3|7699|7684|39
1650978000000|2022-04-26 13:00:00|7699.1|7684.1|7699.8|7684.8|7699.9|7684.9|7699.1|7684.1|51
1650978300000|2022-04-26 13:05:00|7699.7|7684.7|7699|7684|7700.1|7685.1|7699|7684|86
1650978600000|2022-04-26 13:10:00|7698.8|7683.8|7698.4|7683.4|7699|7684|7698.2|7683.2|23
1650978900000|2022-04-26 13:15:00|7698.5|7683.5|7698.5|7683.5|7698.6|7683.6|7698.3|7683.3|13
1650979200000|2022-04-26 13:20:00|7699.1|7684.1|7698.4|7683.4|7700.1|7685.1|7698.4|7683.4|57
1650979500000|2022-04-26 13:25:00|7698.3|7683.3|7696.4|7681.4|7702.5|7683.7|7696.4|7676.8|126
1650979800000|2022-04-26 13:30:00|7696.6|7681.6|7696.5|7681.5|7697.3|7682.3|7695.8|7680.8|103
1650980100000|2022-04-26 13:35:00|7696.6|7681.6|7696|7681|7697.1|7682.1|7696|7681|103
1650980400000|2022-04-26 13:40:00|7696.1|7681.1|7692|7677|7697.4|7681.2|7691.7|7671.4|154
1650980700000|2022-04-26 13:45:00|7692.2|7677.2|7694.3|7679.3|7694.3|7679.3|7691.9|7676.9|55
1650981000000|2022-04-26 13:50:00|7694.4|7679.4|7699|7674|7700|7679.9|7694.2|7673.7|141
1650981300000|2022-04-26 13:55:00|7699.1|7674.1|7700.2|7675.2|7700.2|7675.2|7698.3|7673.3|60
1650981600000|2022-04-26 14:00:00|7700.1|7675.1|7694.7|7679.7|7700.1|7680.6|7693.6|7674.6|102
1650981900000|2022-04-26 14:05:00|7695.2|7680.2|7700.9|7675.9|7701.4|7680.3|7694.4|7675.2|69
1650982200000|2022-04-26 14:10:00|7701|7676|7696.1|7681.1|7701.9|7681.3|7696|7675|129
1650982500000|2022-04-26 14:15:00|7696|7681|7696.8|7681.8|7702|7681.9|7695.8|7676.8|31
1650982800000|2022-04-26 14:20:00|7696.7|7681.7|7697.9|7682.9|7698|7683|7696.6|7681.6|23
1650983100000|2022-04-26 14:25:00|7697.8|7682.8|7695.2|7680.2|7697.8|7682.8|7695.2|7680.2|43
1650983400000|2022-04-26 14:30:00|7695.3|7680.3|7699.2|7684.2|7699.2|7684.2|7695.2|7680.2|34
1650983700000|2022-04-26 14:35:00|7699.1|7684.1|7701.5|7686.5|7701.5|7686.5|7699.1|7684.1|99
1650984000000|2022-04-26 14:40:00|7701.7|7686.7|7703.6|7688.6|7704.2|7689.2|7701.6|7686.6|46
1650984300000|2022-04-26 14:45:00|7703.7|7688.7|7702.3|7687.3|7703.8|7688.8|7701.9|7686.9|131
1650984600000|2022-04-26 14:50:00|7702.4|7687.4|7707.2|7682.2|7707.2|7687.8|7701.7|7682.2|93
1650984900000|2022-04-26 14:55:00|7707.3|7682.3|7703.6|7688.6|7709.2|7689.1|7701.9|7682.3|153
1650985200000|2022-04-26 15:00:00|7703.5|7688.5|7702.5|7687.5|7704.2|7689.2|7702|7687|133
1650985500000|2022-04-26 15:05:00|7702.6|7687.6|7701.1|7686.1|7706.5|7687.9|7701.1|7681.2|92
1650985800000|2022-04-26 15:10:00|7701.2|7686.2|7699.8|7684.8|7705.6|7686.3|7699.3|7679.6|120
1650986100000|2022-04-26 15:15:00|7699.7|7684.7|7700.2|7685.2|7705.8|7686.1|7699.7|7680|122
1650986400000|2022-04-26 15:20:00|7700.1|7685.1|7701.6|7686.6|7702.3|7687.3|7699.3|7684.3|90
1650986700000|2022-04-26 15:25:00|7701.5|7686.5|7708.5|7683.5|7708.5|7688.4|7701.4|7682.9|102
1650987000000|2022-04-26 15:30:00|7708.4|7683.4|7704.5|7689.5|7709.1|7689.5|7703.6|7683.2|64
1650987300000|2022-04-26 15:35:00|7704.3|7689.3|7704.7|7689.7|7706|7691|7703.7|7688.7|52
1650987600000|2022-04-26 15:40:00|7704.8|7689.8|7704.8|7689.8|7705.4|7690.4|7704|7689|33
1650987900000|2022-04-26 15:45:00|7704.9|7689.9|7704.9|7689.9|7705.1|7690.1|7704.6|7689.6|14
1650988200000|2022-04-26 15:50:00|7705|7690|7704.5|7689.5|7705|7690|7704.4|7689.4|21
1650988500000|2022-04-26 15:55:00|7704.6|7689.6|7705|7690|7705|7690|7704.5|7689.5|10
1650988800000|2022-04-26 16:00:00|7705.2|7690.2|7704.7|7689.7|7706|7691|7704.2|7689.2|66
1650989100000|2022-04-26 16:05:00|7704.8|7689.8|7705.2|7690.2|7705.4|7690.4|7704.7|7689.7|103
1650989400000|2022-04-26 16:10:00|7705.3|7690.3|7705|7690|7705.5|7690.5|7704.7|7689.7|144
1650989700000|2022-04-26 16:15:00|7705.4|7690.4|7705|7690|7705.7|7690.7|7704.6|7689.6|107
1650990000000|2022-04-26 16:20:00|7705.2|7690.2|7704.1|7689.1|7705.2|7690.2|7703.6|7688.6|109
1650990300000|2022-04-26 16:25:00|7704|7689|7708.8|7683.8|7708.8|7689.7|7703.6|7683.7|108
1650990600000|2022-04-26 16:30:00|7708.6|7683.6|7704.7|7689.7|7709.6|7689.8|7704.1|7683.4|85
1650990900000|2022-04-26 16:35:00|7704.8|7689.8|7704.9|7689.9|7705.1|7690.1|7704.6|7689.6|12
1650991200000|2022-04-26 16:40:00|7709.9|7684.9|7709.6|7684.6|7710.1|7685.1|7709.5|7684.5|77
1650991500000|2022-04-26 16:45:00|7709.5|7684.5|7709.7|7684.7|7709.9|7684.9|7709.5|7684.5|87
1650991800000|2022-04-26 16:50:00|7709.8|7684.8|7709.7|7684.7|7710|7685|7709.6|7684.6|108
1650992100000|2022-04-26 16:55:00|7709.8|7684.8|7704.9|7689.9|7710|7689.9|7704.5|7684.6|60
1650992400000|2022-04-26 17:00:00|7705|7690|7710.2|7685.2|7710.2|7690.2|7704.8|7684.8|149
1650992700000|2022-04-26 17:05:00|7710.1|7685.1|7705.3|7690.3|7710.3|7690.3|7705.2|7685|49
1650993000000|2022-04-26 17:10:00|7705.2|7690.2|7704.9|7689.9|7710.5|7690.6|7704.8|7685.3|73
1650993300000|2022-04-26 17:15:00|7704.8|7689.8|7705.4|7690.4|7705.5|7690.5|7704.6|7689.6|59
1650993600000|2022-04-26 17:20:00|7705.3|7690.3|7705.6|7690.6|7705.6|7690.6|7705.2|7690.2|44
1650993900000|2022-04-26 17:25:00|7705.4|7690.4|7705.6|7690.6|7705.6|7690.6|7705.4|7690.4|53
1650994200000|2022-04-26 17:30:00|7705.5|7690.5|7705.4|7690.4|7705.7|7690.7|7705.2|7690.2|40
1650994500000|2022-04-26 17:35:00|7705.3|7690.3|7705.1|7690.1|7705.4|7690.4|7704.9|7689.9|41
1650994800000|2022-04-26 17:40:00|7705|7690|7703.6|7688.6|7705.1|7690.1|7703.6|7688.6|37
1650995100000|2022-04-26 17:45:00|7703.5|7688.5|7704.9|7689.9|7704.9|7689.9|7703.3|7688.3|13
1650995400000|2022-04-26 17:50:00|7704.8|7689.8|7705|7690|7705|7690|7704.8|7689.8|7
1650995700000|2022-04-26 17:55:00|7704.9|7689.9|7705.7|7690.7|7705.8|7690.8|7704.9|7689.9|7
1650996000000|2022-04-26 18:00:00|7705.6|7690.6|7706.7|7691.7|7707.1|7692.1|7705.6|7690.6|14
1650996300000|2022-04-26 18:05:00|7706.6|7691.6|7706.4|7691.4|7706.7|7691.7|7705.9|7690.9|68
1650996600000|2022-04-26 18:10:00|7706.3|7691.3|7706.4|7691.4|7706.7|7691.7|7705.8|7690.8|57
1650996900000|2022-04-26 18:15:00|7706.5|7691.5|7706.4|7691.4|7706.7|7691.7|7706.2|7691.2|57
1650997200000|2022-04-26 18:20:00|7706.2|7691.2|7706.1|7691.1|7706.4|7691.4|7706|7691|26
1650997500000|2022-04-26 18:25:00|7705.6|7690.6|7705.4|7690.4|7705.8|7690.8|7705.1|7690.1|30
1650998100000|2022-04-26 18:35:00|7705.3|7690.3|7705.2|7690.2|7705.6|7690.6|7705.2|7690.2|23
1650998400000|2022-04-26 18:40:00|7705.1|7690.1|7704.8|7689.8|7705.1|7690.1|7704.6|7689.6|9
1650999000000|2022-04-26 18:50:00|7703.5|7688.5|7703.9|7688.9|7704.1|7689.1|7703.5|7688.5|16
1650999300000|2022-04-26 18:55:00|7704|7689|7703.8|7688.8|7704|7689|7702.5|7687.5|35
1651019400000|2022-04-27 00:30:00|7723.4|7694.4|7723.4|7694.4|7723.4|7694.4|7723.4|7694.4|1
1651020300000|2022-04-27 00:45:00|7718.6|7689.6|7719.9|7690.9|7719.9|7690.9|7718.6|7689.6|14
1651020600000|2022-04-27 00:50:00|7720|7691|7720|7691|7720|7691|7720|7691|1
1651020900000|2022-04-27 00:55:00|7715|7690|7718.8|7693.8|7719.3|7694.3|7714.1|7688|27
1651021200000|2022-04-27 01:00:00|7717.9|7692.9|7715.8|7690.8|7717.9|7692.9|7715.8|7690.8|16
1651021500000|2022-04-27 01:05:00|7715.7|7690.7|7719.1|7694.1|7719.8|7697.8|7712.2|7688.7|73
1651021800000|2022-04-27 01:10:00|7719|7694|7718.9|7693.9|7719.1|7694.1|7718.9|7693.9|8
1651022100000|2022-04-27 01:15:00|7719.1|7694.1|7719.8|7694.8|7719.8|7694.8|7719.1|7694.1|19
1651022400000|2022-04-27 01:20:00|7719.7|7694.7|7719|7694|7719.7|7694.7|7719|7694|23
1651022700000|2022-04-27 01:25:00|7718.8|7693.8|7716.1|7691.1|7718.8|7693.8|7715.9|7690.9|9
1651023000000|2022-04-27 01:30:00|7716.2|7691.2|7715.7|7690.7|7716.3|7691.3|7715.7|7690.7|16
1651023300000|2022-04-27 01:35:00|7715.9|7690.9|7716.8|7691.8|7717.8|7692.8|7715.9|7690.9|21
1651023600000|2022-04-27 01:40:00|7717|7692|7717.1|7692.1|7717.1|7692.1|7717|7692|2
1651024200000|2022-04-27 01:50:00|7716.9|7691.9|7716.6|7691.6|7716.9|7691.9|7716.6|7691.6|6
1651024500000|2022-04-27 01:55:00|7716.7|7691.7|7716.6|7691.6|7716.7|7691.7|7716.6|7691.6|2
1651024800000|2022-04-27 02:00:00|7716.5|7691.5|7716.6|7691.6|7716.7|7691.7|7716.5|7691.5|5
1651025700000|2022-04-27 02:15:00|7716.5|7691.5|7715.5|7690.5|7717.1|7692.1|7714.9|7689.9|15
1651026000000|2022-04-27 02:20:00|7715.4|7690.4|7715.2|7690.2|7715.4|7690.4|7715.2|7690.2|3
1651026300000|2022-04-27 02:25:00|7715.3|7690.3|7715.5|7690.5|7715.5|7690.5|7714.8|7689.8|13
1651026600000|2022-04-27 02:30:00|7715.8|7690.8|7715.5|7690.5|7715.8|7690.8|7715.5|7690.5|3
1651026900000|2022-04-27 02:35:00|7715.4|7690.4|7716|7691|7716|7691|7714.9|7689.9|15
1651027200000|2022-04-27 02:40:00|7716.1|7691.1|7716.3|7691.3|7716.5|7691.5|7716|7691|11
1651027500000|2022-04-27 02:45:00|7716.4|7691.4|7715.6|7690.6|7716.4|7691.4|7715.6|7690.6|4
1651027800000|2022-04-27 02:50:00|7715.5|7690.5|7715.5|7690.5|7715.5|7690.5|7715.5|7690.5|1
1651028100000|2022-04-27 02:55:00|7715|7690|7715.1|7690.1|7715.1|7690.1|7715|7690|4
1651028400000|2022-04-27 03:00:00|7714.9|7689.9|7710.7|7685.7|7715.1|7690.1|7710.4|7685.4|27
1651028700000|2022-04-27 03:05:00|7710.8|7685.8|7709.5|7684.5|7710.8|7685.8|7705.7|7680.7|52
1651029000000|2022-04-27 03:10:00|7709.4|7684.4|7710.2|7685.2|7710.3|7685.3|7709.4|7684.4|183
1651029300000|2022-04-27 03:15:00|7710.1|7685.1|7705.2|7690.2|7710.1|7690.4|7705.1|7685.1|12
1651029600000|2022-04-27 03:20:00|7705.4|7690.4|7705.1|7690.1|7705.5|7690.5|7704.9|7689.9|23
1651029900000|2022-04-27 03:25:00|7704.9|7689.9|7704.7|7689.7|7705.1|7690.1|7704|7689|16
1651030200000|2022-04-27 03:30:00|7704.8|7689.8|7702.5|7687.5|7704.8|7689.8|7700.3|7685.3|123
1651030500000|2022-04-27 03:35:00|7702.6|7687.6|7702.8|7687.8|7703.8|7688.8|7702.3|7687.3|138
1651030800000|2022-04-27 03:40:00|7702.9|7687.9|7704.7|7689.7|7706|7691|7702.8|7687.8|119
1651031100000|2022-04-27 03:45:00|7704.4|7689.4|7704.4|7689.4|7705.2|7690.2|7702.9|7687.9|87
1651031400000|2022-04-27 03:50:00|7704.6|7689.6|7705|7690|7705.2|7690.2|7704|7689|58
1651031700000|2022-04-27 03:55:00|7705.1|7690.1|7704.8|7689.8|7705.3|7690.3|7704.1|7689.1|93
1651032000000|2022-04-27 04:00:00|7704.9|7689.9|7703.9|7688.9|7704.9|7689.9|7703.3|7688.3|91
1651032300000|2022-04-27 04:05:00|7703.8|7688.8|7703.7|7688.7|7703.8|7688.8|7703.2|7688.2|70
1651032600000|2022-04-27 04:10:00|7703.6|7688.6|7703.7|7688.7|7703.9|7688.9|7703.5|7688.5|31
1651032900000|2022-04-27 04:15:00|7703.8|7688.8|7701.7|7686.7|7703.8|7688.8|7701.6|7686.6|52
1651033200000|2022-04-27 04:20:00|7701.6|7686.6|7698.3|7683.3|7701.8|7686.8|7697.9|7682.9|95
1651033500000|2022-04-27 04:25:00|7698.4|7683.4|7698.8|7683.8|7699.6|7684.6|7697.4|7682.4|158
1651033800000|2022-04-27 04:30:00|7699.3|7684.3|7699.6|7684.6|7699.7|7684.7|7698.5|7683.5|120
1651034100000|2022-04-27 04:35:00|7699.4|7684.4|7699.1|7684.1|7700.6|7685.6|7698.4|7683.4|57
1651034400000|2022-04-27 04:40:00|7699.2|7684.2|7698.7|7683.7|7699.5|7684.5|7697.8|7682.8|55
1651034700000|2022-04-27 04:45:00|7698.6|7683.6|7697.8|7682.8|7698.7|7683.7|7697.6|7682.6|37
1651035000000|2022-04-27 04:50:00|7698|7683|7698.5|7683.5|7698.6|7683.6|7697.7|7682.7|21
1651035300000|2022-04-27 04:55:00|7698.4|7683.4|7697.8|7682.8|7698.4|7683.4|7697.4|7682.4|91
1651035600000|2022-04-27 05:00:00|7697.9|7682.9|7697|7682|7698|7683|7696.6|7681.6|151
1651035900000|2022-04-27 05:05:00|7697.1|7682.1|7697.8|7682.8|7698.2|7683.2|7696.8|7681.8|88
1651036200000|2022-04-27 05:10:00|7698|7683|7697|7682|7698.3|7683.3|7697|7682|55
1651036500000|2022-04-27 05:15:00|7697.2|7682.2|7696.6|7681.6|7697.7|7682.7|7696.5|7681.5|81
1651036800000|2022-04-27 05:20:00|7696.7|7681.7|7696.8|7681.8|7697.2|7682.2|7695.9|7680.9|47
1651037100000|2022-04-27 05:25:00|7697|7682|7697.1|7682.1|7697.4|7682.4|7696.1|7681.1|65
1651037400000|2022-04-27 05:30:00|7697|7682|7697.2|7682.2|7698|7683|7696.3|7681.3|37
1651037700000|2022-04-27 05:35:00|7697.7|7682.7|7699.9|7684.9|7699.9|7684.9|7697.1|7682.1|73
1651038000000|2022-04-27 05:40:00|7700|7685|7698.7|7683.7|7700|7685|7698.6|7683.6|44
1651038300000|2022-04-27 05:45:00|7698.8|7683.8|7698.2|7683.2|7698.8|7683.8|7698.1|7683.1|32
1651038600000|2022-04-27 05:50:00|7698.3|7683.3|7698.3|7683.3|7698.8|7683.8|7698|7683|41
1651038900000|2022-04-27 05:55:00|7698.4|7683.4|7700|7685|7700.2|7685.2|7697.4|7682.4|54
1651039200000|2022-04-27 06:00:00|7700.2|7685.2|7699.5|7684.5|7700.7|7685.7|7699.3|7684.3|139
1651039500000|2022-04-27 06:05:00|7699.6|7684.6|7698.6|7683.6|7699.8|7684.8|7698.5|7683.5|85
1651039800000|2022-04-27 06:10:00|7698.5|7683.5|7699.6|7684.6|7700|7685|7698.4|7683.4|87
1651040100000|2022-04-27 06:15:00|7699.5|7684.5|7699.5|7684.5|7700.1|7685.1|7698.7|7683.7|82
1651040400000|2022-04-27 06:20:00|7699.6|7684.6|7698.9|7683.9|7699.6|7684.6|7698.3|7683.3|53
1651040700000|2022-04-27 06:25:00|7698.8|7683.8|7698.2|7683.2|7699.5|7684.5|7698|7683|58
1651041000000|2022-04-27 06:30:00|7698|7683|7697.8|7682.8|7698|7683|7696|7681|36
1651041300000|2022-04-27 06:35:00|7697.7|7682.7|7698.8|7683.8|7699.3|7684.3|7697|7682|87
1651041600000|2022-04-27 06:40:00|7698.9|7683.9|7699|7684|7699.9|7684.9|7698.8|7683.8|38
1651041900000|2022-04-27 06:45:00|7698.9|7683.9|7697.7|7682.7|7699|7684|7697.6|7682.6|55
1651042200000|2022-04-27 06:50:00|7697.8|7682.8|7698.2|7683.2|7698.2|7683.2|7697.7|7682.7|16
1651042500000|2022-04-27 06:55:00|7698.1|7683.1|7698.2|7683.2|7698.4|7683.4|7697.7|7682.7|28
1651042800000|2022-04-27 07:00:00|7698.1|7683.1|7697.9|7682.9|7698.1|7683.1|7696.7|7681.7|45
1651043100000|2022-04-27 07:05:00|7698|7683|7698.4|7683.4|7701.6|7686.6|7697.7|7682.7|119
1651043400000|2022-04-27 07:10:00|7698.3|7683.3|7700.4|7685.4|7700.5|7685.5|7697.3|7682.3|130
1651043700000|2022-04-27 07:15:00|7700.5|7685.5|7705.8|7690.8|7706.1|7691.1|7700.5|7685.5|209
1651044000000|2022-04-27 07:20:00|7705.9|7690.9|7707.5|7692.5|7711.6|7696.6|7705.8|7690.8|283
1651044300000|2022-04-27 07:25:00|7707.6|7692.6|7707.7|7692.7|7709.2|7694.2|7705.2|7690.2|175
1651044600000|2022-04-27 07:30:00|7707.8|7692.8|7706.6|7691.6|7707.8|7692.8|7706.2|7691.2|129
1651044900000|2022-04-27 07:35:00|7706.7|7691.7|7704.6|7689.6|7709.9|7694.9|7703.5|7688.5|130
1651045200000|2022-04-27 07:40:00|7704.7|7689.7|7703.2|7688.2|7704.8|7689.8|7700.9|7685.9|125
1651045500000|2022-04-27 07:45:00|7703|7688|7696.9|7681.9|7703|7688|7696.4|7681.4|160
1651045800000|2022-04-27 07:50:00|7696.8|7681.8|7698.6|7683.6|7699.9|7684.9|7696.3|7681.3|99
1651046100000|2022-04-27 07:55:00|7699|7684|7697.7|7682.7|7699|7684|7697.5|7682.5|107
1651046400000|2022-04-27 08:00:00|7697.8|7682.8|7700.5|7685.5|7701.1|7686.1|7697.5|7682.5|152
1651046700000|2022-04-27 08:05:00|7700.6|7685.6|7702.2|7687.2|7702.7|7687.7|7700.5|7685.5|73
1651047000000|2022-04-27 08:10:00|7702|7687|7697.1|7682.1|7702.5|7687.5|7696.9|7681.9|105
1651047300000|2022-04-27 08:15:00|7696.9|7681.9|7693.1|7678.1|7697.9|7682.9|7692.6|7677.6|156
1651047600000|2022-04-27 08:20:00|7693.2|7678.2|7695.5|7680.5|7696.5|7681.5|7691.5|7676.5|163
1651047900000|2022-04-27 08:25:00|7695.6|7680.6|7693.5|7678.5|7697.7|7682.7|7693.3|7678.3|134
1651048200000|2022-04-27 08:30:00|7693.4|7678.4|7695.7|7680.7|7696.1|7681.1|7692.9|7677.9|136
1651048500000|2022-04-27 08:35:00|7695.8|7680.8|7695.3|7680.3|7695.8|7680.8|7694.5|7679.5|77
1651048800000|2022-04-27 08:40:00|7694.9|7679.9|7696|7681|7696.1|7681.1|7694.8|7679.8|93
1651049100000|2022-04-27 08:45:00|7696.2|7681.2|7696.1|7681.1|7697.4|7682.4|7695.5|7680.5|158
1651049400000|2022-04-27 08:50:00|7696.2|7681.2|7700.6|7685.6|7700.7|7685.7|7695.9|7680.9|117
1651049700000|2022-04-27 08:55:00|7700.7|7685.7|7699.5|7684.5|7701.7|7686.7|7694.9|7679.9|165
1651050000000|2022-04-27 09:00:00|7699.4|7684.4|7696.6|7681.6|7699.6|7684.6|7696.6|7681.6|161
1651050300000|2022-04-27 09:05:00|7696.7|7681.7|7696|7681|7696.8|7681.8|7694.3|7679.3|132
1651050600000|2022-04-27 09:10:00|7695.9|7680.9|7693.7|7678.7|7696|7681|7692.1|7677.1|158
1651050900000|2022-04-27 09:15:00|7693.8|7678.8|7690.7|7675.7|7694|7679|7690.1|7675.1|85
1651051200000|2022-04-27 09:20:00|7690.6|7675.6|7684.3|7669.3|7690.9|7675.9|7684.3|7669.3|190
1651051500000|2022-04-27 09:25:00|7684.5|7669.5|7685.9|7670.9|7686.2|7671.2|7683.7|7668.7|185
1651051800000|2022-04-27 09:30:00|7685.8|7670.8|7690.5|7675.5|7691.1|7676.1|7685.5|7670.5|144
1651052100000|2022-04-27 09:35:00|7690.4|7675.4|7688.6|7673.6|7690.9|7675.9|7688|7673|132
1651052400000|2022-04-27 09:40:00|7688.5|7673.5|7687.1|7672.1|7689.9|7674.9|7686.6|7671.6|126
1651052700000|2022-04-27 09:45:00|7687|7672|7688.4|7673.4|7688.9|7673.9|7685.8|7670.8|105
1651053000000|2022-04-27 09:50:00|7688.5|7673.5|7687.9|7672.9|7689|7674|7687.3|7672.3|102
1651053300000|2022-04-27 09:55:00|7687.7|7672.7|7686.9|7671.9|7687.7|7672.7|7685|7670|98
1651053600000|2022-04-27 10:00:00|7686.8|7671.8|7686.5|7671.5|7687.9|7672.9|7686.1|7671.1|103
1651053900000|2022-04-27 10:05:00|7686.6|7671.6|7688.3|7673.3|7689.5|7674.5|7686.6|7671.6|130
1651054200000|2022-04-27 10:10:00|7688.4|7673.4|7689.4|7674.4|7690.2|7675.2|7688.1|7673.1|74
1651054500000|2022-04-27 10:15:00|7689.5|7674.5|7689.9|7674.9|7689.9|7674.9|7688.7|7673.7|79
1651054800000|2022-04-27 10:20:00|7689.8|7674.8|7689|7674|7690.1|7675.1|7687.7|7672.7|84
1651055100000|2022-04-27 10:25:00|7689.1|7674.1|7687|7672|7689.5|7674.5|7686.2|7671.2|85
1651055400000|2022-04-27 10:30:00|7687.1|7672.1|7686.8|7671.8|7688.1|7673.1|7686.8|7671.8|55
1651055700000|2022-04-27 10:35:00|7686.6|7671.6|7688.9|7673.9|7688.9|7673.9|7686.4|7671.4|52
1651056000000|2022-04-27 10:40:00|7688.7|7673.7|7689.3|7674.3|7689.5|7674.5|7687.8|7672.8|67
1651056300000|2022-04-27 10:45:00|7689.5|7674.5|7691.2|7676.2|7691.8|7676.8|7688.5|7673.5|133
1651056600000|2022-04-27 10:50:00|7691.1|7676.1|7690.9|7675.9|7691.7|7676.7|7690.7|7675.7|65
1651056900000|2022-04-27 10:55:00|7691|7676|7690.6|7675.6|7691.9|7676.9|7690.1|7675.1|58
1651057200000|2022-04-27 11:00:00|7690.7|7675.7|7690.5|7675.5|7691.1|7676.1|7689.8|7674.8|51
1651057500000|2022-04-27 11:05:00|7690.4|7675.4|7691.2|7676.2|7691.3|7676.3|7689.9|7674.9|64
1651057800000|2022-04-27 11:10:00|7691.3|7676.3|7691.9|7676.9|7692.3|7677.3|7691.3|7676.3|24
1651058100000|2022-04-27 11:15:00|7692|7677|7692.2|7677.2|7692.7|7677.7|7691.8|7676.8|30
1651058400000|2022-04-27 11:20:00|7692|7677|7692|7677|7693.3|7678.3|7691.9|7676.9|69
1651058700000|2022-04-27 11:25:00|7692.1|7677.1|7692|7677|7693.1|7678.1|7691.9|7676.9|40
1651059000000|2022-04-27 11:30:00|7691.9|7676.9|7693.3|7678.3|7694.5|7679.5|7691.9|7676.9|30
1651059300000|2022-04-27 11:35:00|7693.4|7678.4|7694.6|7679.6|7694.6|7679.6|7693.4|7678.4|5
1651059600000|2022-04-27 11:40:00|7694.5|7679.5|7694.7|7679.7|7694.7|7679.7|7693.9|7678.9|13
1651060200000|2022-04-27 11:50:00|7694.8|7679.8|7696|7681|7696.3|7681.3|7694.8|7679.8|30
1651060500000|2022-04-27 11:55:00|7695.9|7680.9|7695.1|7680.1|7695.9|7680.9|7694.5|7679.5|31
1651060800000|2022-04-27 12:00:00|7694.8|7679.8|7695.7|7680.7|7696.8|7681.8|7694.8|7679.8|44
1651061100000|2022-04-27 12:05:00|7695.9|7680.9|7694|7679|7696.3|7681.3|7693.9|7678.9|66
1651061400000|2022-04-27 12:10:00|7693.9|7678.9|7694.5|7679.5|7694.6|7679.6|7692.3|7677.3|95
1651061700000|2022-04-27 12:15:00|7694.6|7679.6|7693.4|7678.4|7694.8|7679.8|7693.4|7678.4|53
1651062000000|2022-04-27 12:20:00|7693.5|7678.5|7693.5|7678.5|7695|7680|7693.4|7678.4|27
1651062300000|2022-04-27 12:25:00|7693.4|7678.4|7693.3|7678.3|7694.5|7679.5|7693|7678|111
1651062600000|2022-04-27 12:30:00|7693.4|7678.4|7697.7|7682.7|7698|7683|7692.8|7677.8|113
1651062900000|2022-04-27 12:35:00|7697.8|7682.8|7698.3|7683.3|7699.2|7684.2|7697.2|7682.2|95
1651063200000|2022-04-27 12:40:00|7698.2|7683.2|7699.3|7684.3|7699.4|7684.4|7698.1|7683.1|38
1651063500000|2022-04-27 12:45:00|7699.1|7684.1|7701|7686|7702|7687|7699.1|7684.1|81
1651063800000|2022-04-27 12:50:00|7700.9|7685.9|7702.4|7687.4|7703.2|7688.2|7700.8|7685.8|155
1651064100000|2022-04-27 12:55:00|7702.3|7687.3|7698.7|7683.7|7702.3|7687.3|7698.7|7683.7|37
1651064400000|2022-04-27 13:00:00|7698.6|7683.6|7698.9|7683.9|7699.2|7684.2|7698.5|7683.5|37
1651064700000|2022-04-27 13:05:00|7698.8|7683.8|7699.5|7684.5|7704.7|7685|7698.7|7679.4|67
1651065000000|2022-04-27 13:10:00|7699.4|7684.4|7697.8|7682.8|7701|7684.6|7695.7|7675.8|102
1651065300000|2022-04-27 13:15:00|7697.7|7682.7|7696.7|7681.7|7698.4|7683.4|7696.4|7681.4|100
1651065600000|2022-04-27 13:20:00|7696.6|7681.6|7694.7|7679.7|7697.1|7682.1|7694.6|7679.6|45
1651065900000|2022-04-27 13:25:00|7694.8|7679.8|7695.5|7680.5|7696.2|7681.2|7694.3|7679.3|55
1651066200000|2022-04-27 13:30:00|7694.6|7679.6|7691.9|7676.9|7695.5|7680.5|7691.6|7676.6|90
1651066500000|2022-04-27 13:35:00|7692|7677|7691.1|7676.1|7692.2|7677.2|7690.4|7675.4|51
1651066800000|2022-04-27 13:40:00|7691|7676|7691.6|7676.6|7692.1|7677.1|7691|7676|40
1651067100000|2022-04-27 13:45:00|7691.5|7676.5|7689.7|7674.7|7691.9|7676.9|7689.5|7674.5|58
1651067400000|2022-04-27 13:50:00|7689.6|7674.6|7689.5|7674.5|7690.1|7675.1|7689.1|7674.1|40
1651067700000|2022-04-27 13:55:00|7689.6|7674.6|7689.2|7674.2|7690.6|7675.6|7689.1|7674.1|101
1651068000000|2022-04-27 14:00:00|7689.3|7674.3|7689.7|7674.7|7689.8|7674.8|7688.4|7673.4|54
1651068300000|2022-04-27 14:05:00|7689.6|7674.6|7689.3|7674.3|7690.1|7675.1|7689.1|7674.1|69
1651068600000|2022-04-27 14:10:00|7689.5|7674.5|7689.1|7674.1|7689.7|7674.7|7689|7674|75
1651068900000|2022-04-27 14:15:00|7689.2|7674.2|7692.4|7677.4|7693.3|7678.3|7689.2|7674.2|80
1651069200000|2022-04-27 14:20:00|7692.3|7677.3|7694.1|7679.1|7694.2|7679.2|7692.2|7677.2|37
1651069500000|2022-04-27 14:25:00|7694|7679|7694.5|7679.5|7694.6|7679.6|7694|7679|11
1651069800000|2022-04-27 14:30:00|7695.1|7680.1|7700.2|7685.2|7700.6|7685.6|7695.1|7680.1|74
1651070100000|2022-04-27 14:35:00|7699.8|7684.8|7704.6|7679.6|7704.8|7684.9|7699.1|7679.2|54
1651070400000|2022-04-27 14:40:00|7704.7|7679.7|7699.2|7684.2|7705|7685|7698.7|7679.7|150
1651070700000|2022-04-27 14:45:00|7699.3|7684.3|7698.8|7683.8|7699.7|7684.7|7697.9|7682.9|123
1651071000000|2022-04-27 14:50:00|7699.1|7684.1|7699.9|7684.9|7701.8|7686.8|7698.9|7683.9|90
1651071300000|2022-04-27 14:55:00|7699.4|7684.4|7700.1|7685.1|7704.9|7685.3|7699.3|7679.7|85
1651071600000|2022-04-27 15:00:00|7700.2|7685.2|7698.9|7683.9|7705.2|7685.6|7698.9|7679|60
1651071900000|2022-04-27 15:05:00|7699|7684|7698.4|7683.4|7699.2|7684.2|7697.3|7682.3|42
1651072200000|2022-04-27 15:10:00|7698.2|7683.2|7699.2|7684.2|7699.3|7684.3|7698.2|7683.2|25
1651072500000|2022-04-27 15:15:00|7699.1|7684.1|7697.6|7682.6|7699.2|7684.2|7697.3|7682.3|55
1651072800000|2022-04-27 15:20:00|7697.7|7682.7|7696.1|7681.1|7698.5|7683.5|7695.5|7680.5|51
1651073100000|2022-04-27 15:25:00|7695.9|7680.9|7694.1|7679.1|7696.3|7681.3|7694.1|7679.1|56
1651073400000|2022-04-27 15:30:00|7694|7679|7693.7|7678.7|7694.4|7679.4|7693.5|7678.5|37
1651073700000|2022-04-27 15:35:00|7693.6|7678.6|7693.2|7678.2|7693.8|7678.8|7693.2|7678.2|44
1651074000000|2022-04-27 15:40:00|7693.3|7678.3|7696.4|7671.4|7697.9|7678.3|7692.6|7670.8|75
1651074300000|2022-04-27 15:45:00|7696.3|7671.3|7690.7|7675.7|7696.6|7676.2|7690.5|7671.1|57
1651074600000|2022-04-27 15:50:00|7690.5|7675.5|7696.4|7671.4|7696.9|7675.7|7690.5|7670.4|28
1651074900000|2022-04-27 15:55:00|7696.3|7671.3|7695.3|7670.3|7696.3|7671.3|7695.3|7670.3|100
1651075200000|2022-04-27 16:00:00|7695|7670|7690|7675|7695.3|7675.5|7689.9|7669.8|67
1651075500000|2022-04-27 16:05:00|7689.9|7674.9|7689|7674|7690|7675|7688.9|7673.9|20
1651075800000|2022-04-27 16:10:00|7688.9|7673.9|7687.9|7672.9|7688.9|7673.9|7686.7|7671.7|32
1651076100000|2022-04-27 16:15:00|7688.1|7673.1|7692.6|7667.6|7692.9|7673.1|7687.5|7667.5|73
1651076400000|2022-04-27 16:20:00|7692.5|7667.5|7683.3|7668.3|7692.7|7670.9|7682.6|7663.5|94
1651076700000|2022-04-27 16:25:00|7683.4|7668.4|7683.8|7668.8|7683.8|7668.8|7683.1|7668.1|28
1651077000000|2022-04-27 16:30:00|7683.6|7668.6|7683.8|7668.8|7684|7669|7683.6|7668.6|12
1651077300000|2022-04-27 16:35:00|7683.7|7668.7|7688.9|7663.9|7688.9|7668.7|7683.7|7663.7|5
1651077600000|2022-04-27 16:40:00|7689|7664|7689|7664|7689.6|7664.6|7688.7|7663.7|28
1651077900000|2022-04-27 16:45:00|7689.1|7664.1|7688.9|7663.9|7689.2|7664.2|7688.9|7663.9|11
1651078200000|2022-04-27 16:50:00|7688.8|7663.8|7683.7|7668.7|7688.8|7668.7|7683.5|7663.3|19
1651078500000|2022-04-27 16:55:00|7683.6|7668.6|7682.7|7667.7|7683.7|7668.7|7682.7|7667.7|16
1651078800000|2022-04-27 17:00:00|7683.3|7668.3|7683|7668|7685|7670|7682.8|7667.8|71
1651079100000|2022-04-27 17:05:00|7682.9|7667.9|7683|7668|7683.3|7668.3|7682.9|7667.9|22
1651079400000|2022-04-27 17:10:00|7683.1|7668.1|7682.9|7667.9|7683.1|7668.1|7682.9|7667.9|13
1651079700000|2022-04-27 17:15:00|7683|7668|7681.8|7666.8|7683.1|7668.1|7681.5|7666.5|26
1651080000000|2022-04-27 17:20:00|7681.7|7666.7|7680.7|7665.7|7681.9|7666.9|7680.6|7665.6|24
1651080300000|2022-04-27 17:25:00|7680.6|7665.6|7681.4|7666.4|7682.1|7667.1|7680.6|7665.6|34
1651080600000|2022-04-27 17:30:00|7681.3|7666.3|7681.1|7666.1|7681.4|7666.4|7681|7666|15
1651080900000|2022-04-27 17:35:00|7681|7666|7681.3|7666.3|7681.3|7666.3|7680.9|7665.9|41
1651081200000|2022-04-27 17:40:00|7681.4|7666.4|7681.2|7666.2|7681.5|7666.5|7681.1|7666.1|11
1651081500000|2022-04-27 17:45:00|7681.1|7666.1|7681|7666|7681.2|7666.2|7681|7666|9
1651081800000|2022-04-27 17:50:00|7681.1|7666.1|7681.1|7666.1|7681.1|7666.1|7680.7|7665.7|25
1651082100000|2022-04-27 17:55:00|7681.2|7666.2|7681.7|7666.7|7682|7667|7681.2|7666.2|55
1651082400000|2022-04-27 18:00:00|7681.8|7666.8|7681.8|7666.8|7682.1|7667.1|7681.7|7666.7|14
1651082700000|2022-04-27 18:05:00|7681.9|7666.9|7685.5|7660.5|7685.6|7667.1|7680.6|7660.5|18
1651083000000|2022-04-27 18:10:00|7685.4|7660.4|7685.4|7660.4|7685.4|7660.4|7685.4|7660.4|1
1651083300000|2022-04-27 18:15:00|7685.5|7660.5|7685.4|7660.4|7685.5|7660.5|7685.4|7660.4|2
1651083900000|2022-04-27 18:25:00|7685.5|7660.5|7685.7|7660.7|7685.8|7660.8|7685.5|7660.5|4
1651084200000|2022-04-27 18:30:00|7685.9|7660.9|7680.5|7665.5|7686.6|7666.6|7680.5|7660.9|36
1651084500000|2022-04-27 18:35:00|7680.4|7665.4|7681.9|7666.9|7685.4|7666.9|7679|7660.1|33
1651084800000|2022-04-27 18:40:00|7680.8|7665.8|7679.3|7664.3|7681.6|7666.6|7679.3|7664.3|11
1651085100000|2022-04-27 18:45:00|7678.9|7663.9|7678.7|7663.7|7678.9|7663.9|7678.7|7663.7|7
1651085400000|2022-04-27 18:50:00|7678.8|7663.8|7679.6|7664.6|7680|7665|7678.8|7663.8|17
1651085700000|2022-04-27 18:55:00|7679.5|7664.5|7686.2|7661.2|7686.3|7666.8|7679.3|7660.6|15
1651105800000|2022-04-28 00:30:00|7686.6|7658.1|7686.6|7658.1|7686.6|7658.1|7686.6|7658.1|1
1651107600000|2022-04-28 01:00:00|7687.9|7662.9|7687.7|7662.7|7687.9|7662.9|7687.7|7662.7|5
1651107900000|2022-04-28 01:05:00|7687.5|7662.5|7687.8|7662.8|7687.9|7662.9|7687.5|7662.5|13
1651108500000|2022-04-28 01:15:00|7687.3|7662.3|7687.4|7662.4|7687.4|7662.4|7687.3|7662.3|2
1651108800000|2022-04-28 01:20:00|7687.3|7662.3|7687.4|7662.4|7687.4|7662.4|7687.3|7662.3|2
1651109100000|2022-04-28 01:25:00|7687.3|7662.3|7687.4|7662.4|7687.4|7662.4|7687|7662|6
1651109400000|2022-04-28 01:30:00|7687.3|7662.3|7687.4|7662.4|7687.4|7662.4|7687.3|7662.3|2
1651110000000|2022-04-28 01:40:00|7688.8|7663.8|7691.7|7666.7|7691.7|7666.7|7688.8|7663.8|54
1651110300000|2022-04-28 01:45:00|7691.8|7666.8|7691.8|7666.8|7692.1|7667.1|7691.8|7666.8|10
1651110600000|2022-04-28 01:50:00|7691.7|7666.7|7692.3|7667.3|7692.3|7667.3|7691.7|7666.7|3
1651110900000|2022-04-28 01:55:00|7692.2|7667.2|7692.5|7667.5|7692.5|7667.5|7692.2|7667.2|5
1651111500000|2022-04-28 02:05:00|7692.2|7667.2|7692.1|7667.1|7692.2|7667.2|7692.1|7667.1|2
1651111800000|2022-04-28 02:10:00|7692|7667|7693.8|7668.8|7694|7669|7692|7667|33
1651112100000|2022-04-28 02:15:00|7692.7|7667.7|7693.9|7668.9|7694|7669|7690.8|7665.8|16
1651112400000|2022-04-28 02:20:00|7694|7669|7695.3|7670.3|7696.9|7671.9|7693.2|7668.2|16
1651112700000|2022-04-28 02:25:00|7695.4|7670.4|7695.1|7670.1|7696.8|7671.8|7695.1|7670.1|9
1651113000000|2022-04-28 02:30:00|7695.2|7670.2|7694|7669|7695.2|7670.2|7693.9|7668.9|27
1651113300000|2022-04-28 02:35:00|7694.1|7669.1|7693.7|7668.7|7694.1|7669.1|7693.7|7668.7|6
1651113600000|2022-04-28 02:40:00|7693.6|7668.6|7693.6|7668.6|7693.6|7668.6|7693.6|7668.6|1
1651113900000|2022-04-28 02:45:00|7694.1|7669.1|7694|7669|7694.1|7669.1|7694|7669|2
1651114200000|2022-04-28 02:50:00|7693.9|7668.9|7691.9|7666.9|7693.9|7668.9|7691.9|7666.9|32
1651114500000|2022-04-28 02:55:00|7691.8|7666.8|7691.6|7666.6|7692|7667|7691.6|7666.6|10
1651114800000|2022-04-28 03:00:00|7691.8|7666.8|7692.3|7667.3|7692.3|7667.3|7691.8|7666.8|6
1651115400000|2022-04-28 03:10:00|7692.4|7667.4|7692.4|7667.4|7692.4|7667.4|7692.4|7667.4|1
1651115700000|2022-04-28 03:15:00|7692.6|7667.6|7700|7675|7700.1|7675.1|7691.4|7666.4|42
1651116000000|2022-04-28 03:20:00|7700.1|7675.1|7701.9|7676.9|7703|7678|7700.1|7675.1|66
1651116300000|2022-04-28 03:25:00|7702|7677|7701.8|7676.8|7705.8|7680.8|7701.8|7676.8|58
1651116600000|2022-04-28 03:30:00|7701.9|7676.9|7697.8|7672.8|7701.9|7676.9|7695.3|7670.3|150
1651116900000|2022-04-28 03:35:00|7697.5|7672.5|7693.9|7678.9|7697.5|7679.2|7689.5|7669.6|184
1651117200000|2022-04-28 03:40:00|7693.8|7678.8|7696.9|7681.9|7696.9|7681.9|7691.9|7676.9|153
1651117500000|2022-04-28 03:45:00|7697|7682|7695.4|7680.4|7697.1|7682.1|7693.8|7678.8|135
1651117800000|2022-04-28 03:50:00|7695.5|7680.5|7698|7683|7698.4|7683.4|7694.5|7679.5|115
1651118100000|2022-04-28 03:55:00|7697.8|7682.8|7700.8|7685.8|7700.9|7685.9|7697.4|7682.4|96
1651118400000|2022-04-28 04:00:00|7700.7|7685.7|7701|7686|7701.7|7686.7|7700.2|7685.2|102
1651118700000|2022-04-28 04:05:00|7700.8|7685.8|7699.7|7684.7|7700.8|7685.8|7699.7|7684.7|31
1651119000000|2022-04-28 04:10:00|7699.8|7684.8|7696.2|7681.2|7699.8|7684.8|7695.1|7680.1|107
1651119300000|2022-04-28 04:15:00|7696.3|7681.3|7699|7684|7700.2|7685.2|7696.3|7681.3|79
1651119600000|2022-04-28 04:20:00|7699.1|7684.1|7700|7685|7701.6|7686.6|7697.2|7682.2|101
1651119900000|2022-04-28 04:25:00|7700.1|7685.1|7698.7|7683.7|7701.4|7686.4|7698.2|7683.2|50
1651120200000|2022-04-28 04:30:00|7698.9|7683.9|7698.9|7683.9|7699.2|7684.2|7696.7|7681.7|141
1651120500000|2022-04-28 04:35:00|7699.1|7684.1|7698|7683|7699.2|7684.2|7697.9|7682.9|87
1651120800000|2022-04-28 04:40:00|7697.8|7682.8|7697|7682|7697.9|7682.9|7695.5|7680.5|123
1651121100000|2022-04-28 04:45:00|7696.9|7681.9|7699.2|7684.2|7700.4|7685.4|7696.9|7681.9|136
1651121400000|2022-04-28 04:50:00|7699.1|7684.1|7701.2|7686.2|7701.5|7686.5|7698.4|7683.4|102
1651121700000|2022-04-28 04:55:00|7701|7686|7701.4|7686.4|7702.3|7687.3|7700|7685|128
1651122000000|2022-04-28 05:00:00|7701.6|7686.6|7704.2|7689.2|7704.3|7689.3|7701|7686|153
1651122300000|2022-04-28 05:05:00|7704.4|7689.4|7703.1|7688.1|7705.3|7690.3|7703.1|7688.1|145
1651122600000|2022-04-28 05:10:00|7703|7688|7701.2|7686.2|7703.9|7688.9|7701.1|7686.1|79
1651122900000|2022-04-28 05:15:00|7701.1|7686.1|7700.7|7685.7|7701.8|7686.8|7700.2|7685.2|113
1651123200000|2022-04-28 05:20:00|7700.9|7685.9|7703.5|7688.5|7703.7|7688.7|7700.6|7685.6|102
1651123500000|2022-04-28 05:25:00|7703.6|7688.6|7700.9|7685.9|7704.4|7689.4|7700.8|7685.8|127
1651123800000|2022-04-28 05:30:00|7701|7686|7698.2|7683.2|7701.5|7686.5|7698.2|7683.2|111
1651124100000|2022-04-28 05:35:00|7698.1|7683.1|7700.3|7685.3|7700.8|7685.8|7697.9|7682.9|103
1651124400000|2022-04-28 05:40:00|7700.4|7685.4|7701.1|7686.1|7704|7689|7699.8|7684.8|201
1651124700000|2022-04-28 05:45:00|7701.2|7686.2|7697.9|7682.9|7702.3|7687.3|7697.8|7682.8|225
1651125000000|2022-04-28 05:50:00|7698|7683|7699.3|7684.3|7700.7|7685.7|7695.7|7680.7|228
1651125300000|2022-04-28 05:55:00|7699.4|7684.4|7699|7684|7700.1|7685.1|7697.8|7682.8|210
1651125600000|2022-04-28 06:00:00|7698.9|7683.9|7698.8|7683.8|7700.4|7685.4|7698|7683|128
1651125900000|2022-04-28 06:05:00|7698.9|7683.9|7698.1|7683.1|7699.3|7684.3|7697.2|7682.2|111
1651126200000|2022-04-28 06:10:00|7698.2|7683.2|7700.2|7685.2|7701.3|7686.3|7698|7683|110
1651126500000|2022-04-28 06:15:00|7700.3|7685.3|7697.1|7682.1|7700.3|7685.3|7696.7|7681.7|109
1651126800000|2022-04-28 06:20:00|7697|7682|7696.5|7681.5|7697.4|7682.4|7696|7681|79
1651127100000|2022-04-28 06:25:00|7696.6|7681.6|7697|7682|7697.5|7682.5|7694.7|7679.7|121
1651127400000|2022-04-28 06:30:00|7696.9|7681.9|7696|7681|7697.8|7682.8|7693.7|7678.7|118
1651127700000|2022-04-28 06:35:00|7696.1|7681.1|7694.3|7679.3|7696.2|7681.2|7693.6|7678.6|112
1651128000000|2022-04-28 06:40:00|7694.4|7679.4|7694.8|7679.8|7695.3|7680.3|7693.2|7678.2|149
1651128300000|2022-04-28 06:45:00|7694.9|7679.9|7693.5|7678.5|7694.9|7679.9|7692.1|7677.1|133
1651128600000|2022-04-28 06:50:00|7693.6|7678.6|7694.3|7679.3|7694.3|7679.3|7693|7678|86
1651128900000|2022-04-28 06:55:00|7694.2|7679.2|7693.5|7678.5|7696|7681|7693.4|7678.4|125
1651129200000|2022-04-28 07:00:00|7693.7|7678.7|7692.5|7677.5|7694.9|7679.9|7692.2|7677.2|161
1651129500000|2022-04-28 07:05:00|7692.9|7677.9|7691.8|7676.8|7694|7679|7691.2|7676.2|105
1651129800000|2022-04-28 07:10:00|7691.7|7676.7|7686.1|7671.1|7693|7678|7686.1|7671.1|210
1651130100000|2022-04-28 07:15:00|7686.2|7671.2|7683|7668|7688.3|7673.3|7681.2|7666.2|321
1651130400000|2022-04-28 07:20:00|7683.1|7668.1|7684.7|7669.7|7686.5|7671.5|7682.4|7667.4|203
1651130700000|2022-04-28 07:25:00|7684.8|7669.8|7686.4|7671.4|7688|7673|7683.9|7668.9|223
1651131000000|2022-04-28 07:30:00|7686.3|7671.3|7687.1|7672.1|7687.2|7672.2|7683.5|7668.5|261
1651131300000|2022-04-28 07:35:00|7687.2|7672.2|7684.1|7669.1|7687.2|7672.2|7683.6|7668.6|157
1651131600000|2022-04-28 07:40:00|7684.2|7669.2|7687.3|7672.3|7688.5|7673.5|7683.6|7668.6|193
1651131900000|2022-04-28 07:45:00|7687.2|7672.2|7688.3|7673.3|7690.4|7675.4|7687.2|7672.2|193
1651132200000|2022-04-28 07:50:00|7688.5|7673.5|7687.5|7672.5|7689.6|7674.6|7687.1|7672.1|111
1651132500000|2022-04-28 07:55:00|7687.7|7672.7|7687.3|7672.3|7688|7673|7685.5|7670.5|141
1651132800000|2022-04-28 08:00:00|7687.2|7672.2|7688.4|7673.4|7689|7674|7686.1|7671.1|147
1651133100000|2022-04-28 08:05:00|7688.5|7673.5|7687.9|7672.9|7688.5|7673.5|7687.4|7672.4|136
1651133400000|2022-04-28 08:10:00|7688|7673|7688|7673|7689.4|7674.4|7687.2|7672.2|217
1651133700000|2022-04-28 08:15:00|7688.3|7673.3|7688.8|7673.8|7689|7674|7687.2|7672.2|135
1651134000000|2022-04-28 08:20:00|7688.7|7673.7|7687.9|7672.9|7690.2|7675.2|7687.9|7672.9|154
1651134300000|2022-04-28 08:25:00|7687.7|7672.7|7686.3|7671.3|7687.7|7672.7|7686.1|7671.1|111
1651134600000|2022-04-28 08:30:00|7686.4|7671.4|7686.4|7671.4|7687.2|7672.2|7685.7|7670.7|120
1651134900000|2022-04-28 08:35:00|7686.6|7671.6|7687.3|7672.3|7687.9|7672.9|7686.3|7671.3|156
1651135200000|2022-04-28 08:40:00|7687.4|7672.4|7687.1|7672.1|7688.3|7673.3|7686.7|7671.7|121
1651135500000|2022-04-28 08:45:00|7687|7672|7690.8|7675.8|7691.1|7676.1|7687|7672|80
1651135800000|2022-04-28 08:50:00|7690.7|7675.7|7688.4|7673.4|7691.3|7676.3|7688.2|7673.2|118
1651136100000|2022-04-28 08:55:00|7688.2|7673.2|7688.4|7673.4|7690|7675|7687.9|7672.9|147
1651136400000|2022-04-28 09:00:00|7688.2|7673.2|7688.8|7673.8|7689.1|7674.1|7687.6|7672.6|105
1651136700000|2022-04-28 09:05:00|7688.7|7673.7|7687|7672|7689.3|7674.3|7686.6|7671.6|68
1651137000000|2022-04-28 09:10:00|7687.1|7672.1|7688.1|7673.1|7688.3|7673.3|7687|7672|50
1651137300000|2022-04-28 09:15:00|7688|7673|7686.4|7671.4|7688.1|7673.1|7686.1|7671.1|80
1651137600000|2022-04-28 09:20:00|7686.5|7671.5|7681.5|7666.5|7686.7|7671.7|7681.3|7666.3|125
1651137900000|2022-04-28 09:25:00|7681.6|7666.6|7679.4|7664.4|7683.4|7668.4|7677.8|7662.8|175
1651138200000|2022-04-28 09:30:00|7679.2|7664.2|7678.5|7663.5|7680.6|7665.6|7677.4|7662.4|272
1651138500000|2022-04-28 09:35:00|7678.4|7663.4|7680|7665|7680.3|7665.3|7676.1|7661.1|122
1651138800000|2022-04-28 09:40:00|7679.8|7664.8|7682.2|7667.2|7682.6|7667.6|7679.7|7664.7|104
1651139100000|2022-04-28 09:45:00|7682|7667|7680.3|7665.3|7683.7|7668.7|7679.5|7664.5|142
1651139400000|2022-04-28 09:50:00|7680.1|7665.1|7685.2|7670.2|7685.3|7670.3|7680.1|7665.1|127
1651139700000|2022-04-28 09:55:00|7685.3|7670.3|7682.6|7667.6|7686.9|7671.9|7682.4|7667.4|185
1651140000000|2022-04-28 10:00:00|7682.5|7667.5|7683.4|7668.4|7684|7669|7681|7666|87
1651140300000|2022-04-28 10:05:00|7683.6|7668.6|7684.3|7669.3|7684.4|7669.4|7683.3|7668.3|64
1651140600000|2022-04-28 10:10:00|7684.4|7669.4|7685.2|7670.2|7685.3|7670.3|7683.8|7668.8|75
1651140900000|2022-04-28 10:15:00|7685.5|7670.5|7685.3|7670.3|7686.6|7671.6|7685|7670|140
1651141200000|2022-04-28 10:20:00|7686.4|7671.4|7687.3|7672.3|7688|7673|7686|7671|102
1651141500000|2022-04-28 10:25:00|7687.4|7672.4|7692.3|7677.3|7692.5|7677.5|7687.4|7672.4|68
1651141800000|2022-04-28 10:30:00|7692.1|7677.1|7691.8|7676.8|7692.1|7677.1|7689.9|7674.9|111
1651142100000|2022-04-28 10:35:00|7691.9|7676.9|7691.9|7676.9|7694.9|7679.9|7691.3|7676.3|131
1651142400000|2022-04-28 10:40:00|7692|7677|7691.7|7676.7|7692.1|7677.1|7690.2|7675.2|76
1651142700000|2022-04-28 10:45:00|7691.5|7676.5|7693.1|7678.1|7693.2|7678.2|7691.1|7676.1|53
1651143000000|2022-04-28 10:50:00|7692.8|7677.8|7693|7678|7693.3|7678.3|7691.2|7676.2|92
1651143300000|2022-04-28 10:55:00|7693.2|7678.2|7695|7680|7695|7680|7691.5|7676.5|64
1651143600000|2022-04-28 11:00:00|7694.8|7679.8|7693|7678|7695|7680|7692.6|7677.6|86
1651143900000|2022-04-28 11:05:00|7692.8|7677.8|7693.2|7678.2|7694.1|7679.1|7692.7|7677.7|96
1651144200000|2022-04-28 11:10:00|7693.3|7678.3|7695|7680|7695.6|7680.6|7693.2|7678.2|112
1651144500000|2022-04-28 11:15:00|7695.2|7680.2|7695.5|7680.5|7695.8|7680.8|7694.1|7679.1|102
1651144800000|2022-04-28 11:20:00|7695.6|7680.6|7694.7|7679.7|7696|7681|7693.1|7678.1|118
1651145100000|2022-04-28 11:25:00|7694.8|7679.8|7694.8|7679.8|7695.2|7680.2|7694.1|7679.1|185
1651145400000|2022-04-28 11:30:00|7695.2|7680.2|7694.6|7679.6|7695.9|7680.9|7693.9|7678.9|28
1651145700000|2022-04-28 11:35:00|7693.9|7678.9|7696.2|7681.2|7699.7|7681.9|7693.9|7674.6|32
1651146000000|2022-04-28 11:40:00|7696.4|7681.4|7695.9|7680.9|7696.6|7681.6|7694.9|7679.9|17
1651146300000|2022-04-28 11:45:00|7696|7681|7695.4|7680.4|7696|7681|7694.9|7679.9|16
1651146600000|2022-04-28 11:50:00|7695.5|7680.5|7696|7681|7697.3|7682.3|7695.5|7680.5|36
1651146900000|2022-04-28 11:55:00|7695.9|7680.9|7698.1|7683.1|7699.6|7684.6|7695.8|7680.8|66
1651147200000|2022-04-28 12:00:00|7697.6|7682.6|7695.6|7680.6|7697.7|7682.7|7694.1|7679.1|107
1651147500000|2022-04-28 12:05:00|7695.5|7680.5|7696.4|7681.4|7697.2|7682.2|7695.5|7680.5|129
1651147800000|2022-04-28 12:10:00|7696.7|7681.7|7698.8|7683.8|7698.9|7683.9|7696.7|7681.7|318
1651148100000|2022-04-28 12:15:00|7698.7|7683.7|7698.7|7683.7|7698.8|7683.8|7698.2|7683.2|12
1651148400000|2022-04-28 12:20:00|7698.9|7683.9|7697.3|7682.3|7699.9|7684.9|7696.7|7681.7|124
1651148700000|2022-04-28 12:25:00|7697.4|7682.4|7699.8|7684.8|7699.8|7684.8|7697.4|7682.4|124
1651149000000|2022-04-28 12:30:00|7699.6|7684.6|7693|7678|7701.2|7684.7|7691.8|7672.5|270
1651149300000|2022-04-28 12:35:00|7692.7|7677.7|7696.8|7681.8|7698.4|7683.4|7692.5|7677.5|192
1651149600000|2022-04-28 12:40:00|7696.7|7681.7|7696.8|7681.8|7697.4|7682.4|7694.9|7679.9|171
1651149900000|2022-04-28 12:45:00|7697|7682|7699.2|7684.2|7699.4|7684.4|7696.9|7681.9|91
1651150200000|2022-04-28 12:50:00|7699.3|7684.3|7700.7|7685.7|7701|7686|7699.1|7684.1|87
1651150500000|2022-04-28 12:55:00|7701.2|7686.2|7700.1|7685.1|7701.2|7686.2|7698.5|7683.5|106
1651150800000|2022-04-28 13:00:00|7700.2|7685.2|7697.2|7682.2|7700.7|7685.7|7696.9|7681.9|59
1651151100000|2022-04-28 13:05:00|7697.1|7682.1|7696|7681|7700.6|7682.1|7694.7|7675|134
1651151400000|2022-04-28 13:10:00|7696.1|7681.1|7698.3|7683.3|7701.8|7683.3|7696|7676|76
1651151700000|2022-04-28 13:15:00|7698.2|7683.2|7698.1|7683.1|7703.2|7683.5|7696.6|7677.6|80
1651152000000|2022-04-28 13:20:00|7698.3|7683.3|7697.4|7682.4|7698.7|7683.7|7697.2|7682.2|59
1651152300000|2022-04-28 13:25:00|7697.3|7682.3|7697.6|7682.6|7698|7683|7696.7|7681.7|32
1651152600000|2022-04-28 13:30:00|7697.5|7682.5|7698.8|7683.8|7698.8|7683.8|7695.8|7680.8|159
1651152900000|2022-04-28 13:35:00|7698.9|7683.9|7698.3|7683.3|7699.2|7684.2|7698|7683|69
1651153200000|2022-04-28 13:40:00|7698.4|7683.4|7702.6|7677.6|7702.8|7683.5|7696.3|7677.4|98
1651153500000|2022-04-28 13:45:00|7702.7|7677.7|7703.1|7678.1|7703.4|7678.4|7702.7|7677.7|58
1651153800000|2022-04-28 13:50:00|7703|7678|7698.3|7683.3|7703|7683.3|7697.7|7677.6|43
1651154100000|2022-04-28 13:55:00|7698.4|7683.4|7698.1|7683.1|7698.6|7683.6|7696.9|7681.9|71
1651154400000|2022-04-28 14:00:00|7698.2|7683.2|7698.9|7683.9|7699.4|7684.4|7698.1|7683.1|24
1651154700000|2022-04-28 14:05:00|7699|7684|7698.8|7683.8|7699.3|7684.3|7698.3|7683.3|35
1651155000000|2022-04-28 14:10:00|7698.9|7683.9|7703|7688|7703|7688|7698.4|7683.4|45
1651155300000|2022-04-28 14:15:00|7702.9|7687.9|7706.8|7681.8|7709.9|7690.7|7702|7681.8|65
1651155600000|2022-04-28 14:20:00|7706.9|7681.9|7701.7|7686.7|7707.2|7688.4|7700|7681.8|42
1651155900000|2022-04-28 14:25:00|7701.6|7686.6|7702.3|7687.3|7703|7688|7701.6|7686.6|40
1651156200000|2022-04-28 14:30:00|7702.2|7687.2|7706|7691|7706|7691|7701.5|7686.5|62
1651156500000|2022-04-28 14:35:00|7706.4|7691.4|7706.3|7691.3|7711.1|7691.6|7705.9|7685|99
1651156800000|2022-04-28 14:40:00|7706.2|7691.2|7705.4|7690.4|7706.3|7691.3|7704.9|7689.9|68
1651157100000|2022-04-28 14:45:00|7705.5|7690.5|7705.6|7690.6|7705.8|7690.8|7705.4|7690.4|24
1651157400000|2022-04-28 14:50:00|7705.7|7690.7|7705.1|7690.1|7706.5|7691.5|7704.7|7689.7|123
1651157700000|2022-04-28 14:55:00|7705.2|7690.2|7704.7|7689.7|7708.4|7690.2|7702.4|7682.8|174
1651158000000|2022-04-28 15:00:00|7704.6|7689.6|7704.9|7689.9|7705|7690|7704.4|7689.4|46
1651158300000|2022-04-28 15:05:00|7704.8|7689.8|7701.8|7686.8|7705|7690|7701.8|7686.8|96
1651158600000|2022-04-28 15:10:00|7702.6|7687.6|7699.4|7684.4|7703.2|7688.2|7699.2|7684.2|73
1651158900000|2022-04-28 15:15:00|7699.2|7684.2|7699.4|7684.4|7700.5|7685.5|7698.7|7683.7|50
1651159200000|2022-04-28 15:20:00|7699.5|7684.5|7700.5|7685.5|7700.7|7685.7|7699.2|7684.2|43
1651159500000|2022-04-28 15:25:00|7700.4|7685.4|7700.7|7685.7|7702.2|7687.2|7700.3|7685.3|37
1651159800000|2022-04-28 15:30:00|7700.6|7685.6|7706|7681|7706|7687|7699.4|7680.7|56
1651160100000|2022-04-28 15:35:00|7705.8|7680.8|7705.9|7680.9|7706|7681|7705.5|7680.5|61
1651160400000|2022-04-28 15:40:00|7701.1|7686.1|7700.9|7685.9|7701.1|7686.1|7700.7|7685.7|70
1651160700000|2022-04-28 15:45:00|7700.8|7685.8|7701.2|7686.2|7701.6|7686.6|7700.7|7685.7|47
1651161000000|2022-04-28 15:50:00|7701.3|7686.3|7701.2|7686.2|7701.7|7686.7|7701.1|7686.1|22
1651161300000|2022-04-28 15:55:00|7701.3|7686.3|7701.1|7686.1|7701.3|7686.3|7701.1|7686.1|31
1651161600000|2022-04-28 16:00:00|7700.7|7685.7|7700.3|7685.3|7700.7|7685.7|7700.2|7685.2|38
1651161900000|2022-04-28 16:05:00|7700.4|7685.4|7702.4|7687.4|7702.4|7687.4|7700.4|7685.4|32
1651162200000|2022-04-28 16:10:00|7702.3|7687.3|7701.4|7686.4|7703.1|7688.1|7701.2|7686.2|45
1651162500000|2022-04-28 16:15:00|7706.3|7681.3|7700.9|7685.9|7706.3|7686|7699.9|7680.9|70
1651162800000|2022-04-28 16:20:00|7701|7686|7703.1|7688.1|7706.9|7688.1|7700.9|7681.8|58
1651163100000|2022-04-28 16:25:00|7703.2|7688.2|7706.6|7681.6|7706.6|7688.2|7701.5|7681.6|34
1651163400000|2022-04-28 16:30:00|7706.5|7681.5|7706.9|7681.9|7707.2|7682.2|7706.5|7681.5|30
1651163700000|2022-04-28 16:35:00|7706.8|7681.8|7706|7681|7706.8|7681.8|7706|7681|76
1651164000000|2022-04-28 16:40:00|7705.9|7680.9|7704|7679|7705.9|7680.9|7703.9|7678.9|69
1651164300000|2022-04-28 16:45:00|7704.1|7679.1|7704|7679|7704.3|7679.3|7703.2|7678.2|114
1651164600000|2022-04-28 16:50:00|7703.9|7678.9|7704.4|7679.4|7704.8|7679.8|7703.9|7678.9|49
1651164900000|2022-04-28 16:55:00|7704.5|7679.5|7704.4|7679.4|7704.6|7679.6|7704.4|7679.4|8
1651165200000|2022-04-28 17:00:00|7704.3|7679.3|7704.3|7679.3|7704.5|7679.5|7703.6|7678.6|81
1651165500000|2022-04-28 17:05:00|7704.2|7679.2|7704.1|7679.1|7704.3|7679.3|7703.7|7678.7|110
1651165800000|2022-04-28 17:10:00|7704|7679|7701|7676|7704.4|7684.3|7699|7675.9|123
1651166100000|2022-04-28 17:15:00|7700.9|7675.9|7696.9|7681.9|7701.9|7682|7696.1|7675.9|34
1651166400000|2022-04-28 17:20:00|7697|7682|7702.8|7677.8|7703.5|7682.4|7697|7677.6|53
1651166700000|2022-04-28 17:25:00|7702.6|7677.6|7700|7685|7703.2|7685|7699.1|7677.6|61
1651167000000|2022-04-28 17:30:00|7700.1|7685.1|7704.4|7679.4|7704.6|7685.1|7698.9|7678.6|86
1651167300000|2022-04-28 17:35:00|7704.2|7679.2|7703|7678|7704.6|7679.6|7703|7678|95
1651167600000|2022-04-28 17:40:00|7703.2|7678.2|7702|7677|7703.2|7682.4|7695.2|7674.8|85
1651167900000|2022-04-28 17:45:00|7702.1|7677.1|7701.8|7676.8|7702.2|7677.2|7701.6|7676.6|48
1651168200000|2022-04-28 17:50:00|7701.9|7676.9|7702.5|7677.5|7702.6|7677.6|7701.8|7676.8|47
1651168500000|2022-04-28 17:55:00|7702.8|7677.8|7702.5|7677.5|7702.9|7677.9|7702.5|7677.5|20
1651168800000|2022-04-28 18:00:00|7702.7|7677.7|7703|7678|7703|7678|7702.5|7677.5|17
1651169100000|2022-04-28 18:05:00|7703.1|7678.1|7703.2|7678.2|7703.2|7678.2|7703.1|7678.1|2
1651169400000|2022-04-28 18:10:00|7703.1|7678.1|7702.8|7677.8|7703.1|7678.1|7702.4|7677.4|6
1651171200000|2022-04-28 18:40:00|7703|7678|7703.4|7678.4|7703.4|7678.4|7703|7678|4
1651171500000|2022-04-28 18:45:00|7703.5|7678.5|7703.7|7678.7|7703.7|7678.7|7703.5|7678.5|5
1651171800000|2022-04-28 18:50:00|7703.6|7678.6|7703|7678|7703.7|7678.7|7702.9|7677.9|13
1651192200000|2022-04-29 00:30:00|7698.9|7669.9|7698.9|7669.9|7698.9|7669.9|7698.9|7669.9|1
1651192800000|2022-04-29 00:40:00|7699|7671.8|7698.8|7671.6|7699|7671.8|7698.8|7671.6|2
1651193100000|2022-04-29 00:45:00|7698.7|7671.7|7698.6|7673.6|7698.7|7673.6|7698.2|7671.7|139
1651193400000|2022-04-29 00:50:00|7698.5|7673.5|7698.3|7669.4|7698.6|7673.6|7696.8|7669.4|33
1651193700000|2022-04-29 00:55:00|7699.2|7669.3|7699.1|7670.2|7699.2|7670.2|7699.1|7669.3|7
1651194000000|2022-04-29 01:00:00|7698.8|7670|7697.6|7672.6|7698.8|7672.7|7696.8|7670|13
1651194300000|2022-04-29 01:05:00|7697.7|7672.7|7697.6|7672.6|7697.7|7672.7|7697.4|7672.4|6
1651194900000|2022-04-29 01:15:00|7697.7|7672.7|7698.7|7673.7|7698.8|7673.8|7697.7|7672.7|31
1651195200000|2022-04-29 01:20:00|7698.6|7673.6|7698.9|7673.9|7698.9|7673.9|7698.6|7673.6|16
1651195500000|2022-04-29 01:25:00|7698.8|7673.8|7699.2|7674.2|7699.3|7674.3|7698.4|7673.4|15
1651195800000|2022-04-29 01:30:00|7699.1|7674.1|7699.1|7674.1|7699.4|7674.4|7698.9|7673.9|9
1651196100000|2022-04-29 01:35:00|7699.2|7674.2|7699.4|7674.4|7699.5|7674.5|7699.2|7674.2|8
1651196400000|2022-04-29 01:40:00|7699.1|7674.1|7698.8|7673.8|7699.1|7674.1|7698.7|7673.7|6
1651196700000|2022-04-29 01:45:00|7698.7|7673.7|7698.5|7673.5|7698.7|7673.7|7698.5|7673.5|5
1651197000000|2022-04-29 01:50:00|7698.4|7673.4|7699.3|7674.3|7699.4|7674.4|7698.4|7673.4|14
1651197300000|2022-04-29 01:55:00|7699.4|7674.4|7701.3|7676.3|7701.8|7676.8|7699.2|7674.2|23
1651197600000|2022-04-29 02:00:00|7701.2|7676.2|7702|7677|7703.1|7678.1|7701.2|7676.2|15
1651197900000|2022-04-29 02:05:00|7702.8|7677.8|7703|7678|7703.1|7678.1|7702.8|7677.8|20
1651198200000|2022-04-29 02:10:00|7702.9|7677.9|7704.3|7679.3|7704.4|7679.4|7702.9|7677.9|13
1651198500000|2022-04-29 02:15:00|7704.4|7679.4|7705.9|7680.9|7706|7681|7704.3|7679.3|29
1651198800000|2022-04-29 02:20:00|7706.3|7681.3|7706.9|7681.9|7706.9|7681.9|7706.3|7681.3|16
1651199100000|2022-04-29 02:25:00|7707|7682|7707.8|7682.8|7711.6|7686.6|7707|7682|68
1651199400000|2022-04-29 02:30:00|7707.9|7682.9|7711|7686|7711.1|7687.3|7702.3|7682.8|84
1651199700000|2022-04-29 02:35:00|7712|7687|7709.7|7684.7|7712.1|7687.1|7709.7|7684.7|11
1651200000000|2022-04-29 02:40:00|7709.8|7684.8|7709.8|7684.8|7709.8|7684.8|7709.4|7684.4|7
1651200300000|2022-04-29 02:45:00|7709.7|7684.7|7709.6|7684.6|7709.8|7684.8|7709.6|7684.6|10
1651200600000|2022-04-29 02:50:00|7709.7|7684.7|7710.2|7685.2|7710.2|7685.2|7709.7|7684.7|7
1651200900000|2022-04-29 02:55:00|7710.4|7685.4|7711.6|7686.6|7711.8|7686.8|7709.2|7684.2|28
1651201200000|2022-04-29 03:00:00|7711.5|7686.5|7713|7688|7713.2|7688.2|7711.5|7686.5|134
1651201500000|2022-04-29 03:05:00|7712.8|7687.8|7710|7685|7713|7688|7710|7685|40
1651201800000|2022-04-29 03:10:00|7710.2|7685.2|7710.5|7685.5|7710.5|7685.5|7710.1|7685.1|12
1651202100000|2022-04-29 03:15:00|7710.4|7685.4|7710.6|7685.6|7711.4|7686.4|7709.8|7684.8|24
1651202400000|2022-04-29 03:20:00|7710.4|7685.4|7705.8|7680.8|7710.4|7685.4|7705.3|7680.3|69
1651202700000|2022-04-29 03:25:00|7705.7|7680.7|7708.3|7683.3|7708.3|7683.3|7705.1|7680.1|52
1651203000000|2022-04-29 03:30:00|7708.2|7683.2|7701.5|7676.5|7709.9|7684.9|7701.5|7676.5|111
1651203300000|2022-04-29 03:35:00|7701.7|7676.7|7692.8|7677.8|7702.9|7680.3|7692.8|7675.5|162
1651203600000|2022-04-29 03:40:00|7692.9|7677.9|7692.4|7677.4|7693.9|7678.9|7691.9|7676.9|90
1651203900000|2022-04-29 03:45:00|7692.5|7677.5|7691.9|7676.9|7693.3|7678.3|7689.8|7674.8|112
1651204200000|2022-04-29 03:50:00|7691.4|7676.4|7696|7681|7696.9|7681.9|7690.7|7675.7|124
1651204500000|2022-04-29 03:55:00|7696.2|7681.2|7696.6|7681.6|7697.5|7682.5|7695|7680|99
1651204800000|2022-04-29 04:00:00|7696.8|7681.8|7694.5|7679.5|7697.6|7682.6|7694.5|7679.5|108
1651205100000|2022-04-29 04:05:00|7694.6|7679.6|7691.7|7676.7|7694.7|7679.7|7691.6|7676.6|149
1651205400000|2022-04-29 04:10:00|7691.9|7676.9|7693.2|7678.2|7693.2|7678.2|7691.6|7676.6|84
1651205700000|2022-04-29 04:15:00|7693.5|7678.5|7695|7680|7695.7|7680.7|7692.7|7677.7|71
1651206000000|2022-04-29 04:20:00|7694.9|7679.9|7694.5|7679.5|7695.4|7680.4|7694.2|7679.2|57
1651206300000|2022-04-29 04:25:00|7694.4|7679.4|7692.1|7677.1|7694.4|7679.4|7691.6|7676.6|126
1651206600000|2022-04-29 04:30:00|7692.2|7677.2|7694.2|7679.2|7694.3|7679.3|7691.9|7676.9|72
1651206900000|2022-04-29 04:35:00|7694.4|7679.4|7693.8|7678.8|7695.1|7680.1|7693.5|7678.5|77
1651207200000|2022-04-29 04:40:00|7693.7|7678.7|7694.4|7679.4|7694.5|7679.5|7692.7|7677.7|46
1651207500000|2022-04-29 04:45:00|7694.5|7679.5|7693.9|7678.9|7694.5|7679.5|7693.8|7678.8|36
1651207800000|2022-04-29 04:50:00|7693.8|7678.8|7691.9|7676.9|7693.9|7678.9|7691.3|7676.3|85
1651208100000|2022-04-29 04:55:00|7691.8|7676.8|7692.5|7677.5|7694.4|7679.4|7691.8|7676.8|61
1651208400000|2022-04-29 05:00:00|7692.7|7677.7|7689.1|7674.1|7692.7|7677.7|7688.8|7673.8|101
1651208700000|2022-04-29 05:05:00|7689|7674|7688.1|7673.1|7689.6|7674.6|7687.3|7672.3|89
1651209000000|2022-04-29 05:10:00|7688.2|7673.2|7684.7|7669.7|7688.4|7673.4|7683.1|7668.1|141
1651209300000|2022-04-29 05:15:00|7684.8|7669.8|7686.6|7661.6|7686.7|7671|7680.1|7658.8|265
1651209600000|2022-04-29 05:20:00|7686.3|7661.3|7684.2|7669.2|7686.6|7670.8|7682.9|7661.2|127
1651209900000|2022-04-29 05:25:00|7684.4|7669.4|7685.6|7670.6|7685.7|7670.7|7683.9|7668.9|131
1651210200000|2022-04-29 05:30:00|7685.7|7670.7|7686.6|7671.6|7687.2|7672.2|7685.3|7670.3|120
1651210500000|2022-04-29 05:35:00|7686.3|7671.3|7685.4|7670.4|7686.7|7671.7|7683.7|7668.7|180
1651210800000|2022-04-29 05:40:00|7685.3|7670.3|7686.4|7671.4|7686.6|7671.6|7685|7670|173
1651211100000|2022-04-29 05:45:00|7686|7671|7685.9|7670.9|7688.7|7673.7|7685.7|7670.7|165
1651211400000|2022-04-29 05:50:00|7686|7671|7684.9|7669.9|7686|7671|7684.5|7669.5|130
1651211700000|2022-04-29 05:55:00|7685.1|7670.1|7684.8|7669.8|7686.8|7671.8|7684.5|7669.5|58
1651212000000|2022-04-29 06:00:00|7685|7670|7684.2|7669.2|7686.3|7671.3|7683.8|7668.8|100
1651212300000|2022-04-29 06:05:00|7684.1|7669.1|7680.7|7665.7|7684.8|7669.8|7680.2|7665.2|125
1651212600000|2022-04-29 06:10:00|7680.9|7665.9|7679.4|7664.4|7681.4|7666.4|7678.9|7663.9|152
1651212900000|2022-04-29 06:15:00|7679.5|7664.5|7680.2|7665.2|7680.7|7665.7|7678.6|7663.6|163
1651213200000|2022-04-29 06:20:00|7680.1|7665.1|7677.3|7662.3|7680.4|7665.4|7677|7662|140
1651213500000|2022-04-29 06:25:00|7677.2|7662.2|7677.5|7662.5|7678.5|7663.5|7675.8|7660.8|145
1651213800000|2022-04-29 06:30:00|7677.3|7662.3|7678.5|7663.5|7679.3|7664.3|7676.2|7661.2|122
1651214100000|2022-04-29 06:35:00|7678.6|7663.6|7677.9|7662.9|7680.1|7665.1|7677.4|7662.4|85
1651214400000|2022-04-29 06:40:00|7678.2|7663.2|7676.6|7661.6|7678.7|7663.7|7676.1|7661.1|101
1651214700000|2022-04-29 06:45:00|7676.5|7661.5|7677|7662|7678.6|7663.6|7675.6|7660.6|124
1651215000000|2022-04-29 06:50:00|7677.3|7662.3|7679.8|7664.8|7679.9|7664.9|7676.4|7661.4|99
1651215300000|2022-04-29 06:55:00|7679.6|7664.6|7677.9|7662.9|7679.8|7664.8|7677.5|7662.5|65
1651215600000|2022-04-29 07:00:00|7677.8|7662.8|7679.2|7664.2|7680.7|7665.7|7677.8|7662.8|111
1651215900000|2022-04-29 07:05:00|7679.4|7664.4|7678.3|7663.3|7682.3|7667.3|7677.9|7662.9|128
1651216200000|2022-04-29 07:10:00|7678|7663|7677.2|7662.2|7678.5|7663.5|7677|7662|70
1651216500000|2022-04-29 07:15:00|7677.5|7662.5|7669.1|7654.1|7677.5|7662.5|7668.6|7653.6|188
1651216800000|2022-04-29 07:20:00|7669.2|7654.2|7666.2|7651.2|7669.3|7654.3|7664.5|7649.5|151
1651217100000|2022-04-29 07:25:00|7666.1|7651.1|7663.4|7648.4|7667.9|7652.9|7663.1|7648.1|139
1651217400000|2022-04-29 07:30:00|7663.3|7648.3|7668|7653|7668|7653|7662.7|7647.7|139
1651217700000|2022-04-29 07:35:00|7667.7|7652.7|7665.8|7650.8|7667.8|7652.8|7662.6|7647.6|147
1651218000000|2022-04-29 07:40:00|7665.4|7650.4|7667.3|7652.3|7668.3|7653.3|7664.1|7649.1|158
1651218300000|2022-04-29 07:45:00|7667.6|7652.6|7670.7|7655.7|7671|7656|7666|7651|150
1651218600000|2022-04-29 07:50:00|7670.6|7655.6|7670.5|7655.5|7670.8|7655.8|7669.2|7654.2|94
1651218900000|2022-04-29 07:55:00|7670.6|7655.6|7671.5|7656.5|7673|7658|7670.6|7655.6|80
1651219200000|2022-04-29 08:00:00|7671.3|7656.3|7671.3|7656.3|7672.7|7657.7|7670.6|7655.6|100
1651219500000|2022-04-29 08:05:00|7671.4|7656.4|7670.6|7655.6|7672|7657|7669.8|7654.8|86
1651219800000|2022-04-29 08:10:00|7670.4|7655.4|7670.7|7655.7|7671.8|7656.8|7670.4|7655.4|95
1651220100000|2022-04-29 08:15:00|7670.8|7655.8|7669.9|7654.9|7671.9|7656.9|7669.9|7654.9|61
1651220400000|2022-04-29 08:20:00|7669.5|7654.5|7667.2|7652.2|7669.5|7654.5|7664.4|7649.4|64
1651220700000|2022-04-29 08:25:00|7667.1|7652.1|7668|7653|7669|7654|7666.8|7651.8|69
1651221000000|2022-04-29 08:30:00|7667.7|7652.7|7670.1|7655.1|7670.1|7655.1|7667.7|7652.7|103
1651221300000|2022-04-29 08:35:00|7670.2|7655.2|7670.3|7655.3|7671.3|7656.3|7669.7|7654.7|141
1651221600000|2022-04-29 08:40:00|7670.2|7655.2|7668.7|7653.7|7671.5|7656.5|7667.7|7652.7|114
1651221900000|2022-04-29 08:45:00|7668.8|7653.8|7671.2|7656.2|7671.3|7656.3|7668.8|7653.8|90
1651222200000|2022-04-29 08:50:00|7671.3|7656.3|7672.2|7657.2|7672.7|7657.7|7671.2|7656.2|78
1651222500000|2022-04-29 08:55:00|7672.1|7657.1|7673|7658|7674.1|7659.1|7671.9|7656.9|77
1651222800000|2022-04-29 09:00:00|7672.9|7657.9|7673.5|7658.5|7673.9|7658.9|7672.1|7657.1|64
1651223100000|2022-04-29 09:05:00|7673.6|7658.6|7674.1|7659.1|7675.1|7660.1|7673.3|7658.3|79
1651223400000|2022-04-29 09:10:00|7673.9|7658.9|7674.3|7659.3|7674.9|7659.9|7673.5|7658.5|114
1651223700000|2022-04-29 09:15:00|7674.5|7659.5|7675|7660|7676|7661|7673.9|7658.9|134
1651224000000|2022-04-29 09:20:00|7675.1|7660.1|7672.5|7657.5|7675.2|7660.2|7671.8|7656.8|103
1651224300000|2022-04-29 09:25:00|7672.4|7657.4|7672.8|7657.8|7672.8|7657.8|7671.3|7656.3|74
1651224600000|2022-04-29 09:30:00|7672.7|7657.7|7672.6|7657.6|7673.6|7658.6|7670.8|7655.8|100
1651224900000|2022-04-29 09:35:00|7672.4|7657.4|7672.4|7657.4|7673|7658|7671.7|7656.7|46
1651225200000|2022-04-29 09:40:00|7672.6|7657.6|7674.6|7659.6|7674.9|7659.9|7672.5|7657.5|73
1651225500000|2022-04-29 09:45:00|7674.7|7659.7|7678.1|7663.1|7679.3|7664.3|7674.5|7659.5|155
1651225800000|2022-04-29 09:50:00|7679|7664|7679.3|7664.3|7680.1|7665.1|7677.9|7662.9|149
1651226100000|2022-04-29 09:55:00|7679.4|7664.4|7678|7663|7682|7667|7677.9|7662.9|148
1651226400000|2022-04-29 10:00:00|7677.9|7662.9|7676.9|7661.9|7678.2|7663.2|7675.5|7660.5|153
1651226700000|2022-04-29 10:05:00|7677|7662|7677.6|7662.6|7679.2|7664.2|7676.8|7661.8|93
1651227000000|2022-04-29 10:10:00|7677.5|7662.5|7679.4|7664.4|7679.4|7664.4|7677.2|7662.2|67
1651227300000|2022-04-29 10:15:00|7679.3|7664.3|7679|7664|7679.6|7664.6|7678.8|7663.8|54
1651227600000|2022-04-29 10:20:00|7678.9|7663.9|7679.2|7664.2|7679.7|7664.7|7678.9|7663.9|70
1651227900000|2022-04-29 10:25:00|7679.1|7664.1|7677.3|7662.3|7679.2|7664.2|7676.6|7661.6|68
1651228200000|2022-04-29 10:30:00|7677.2|7662.2|7677|7662|7678.3|7663.3|7677|7662|68
1651228500000|2022-04-29 10:35:00|7677.1|7662.1|7678|7663|7678.5|7663.5|7677|7662|61
1651228800000|2022-04-29 10:40:00|7678.1|7663.1|7677.7|7662.7|7678.1|7663.1|7676.9|7661.9|52
1651229100000|2022-04-29 10:45:00|7677.6|7662.6|7678.3|7663.3|7679.2|7664.2|7677.3|7662.3|61
1651229400000|2022-04-29 10:50:00|7678.4|7663.4|7678.5|7663.5|7679|7664|7678|7663|48
1651229700000|2022-04-29 10:55:00|7678.4|7663.4|7678.8|7663.8|7679.1|7664.1|7678.2|7663.2|31
1651230000000|2022-04-29 11:00:00|7678.7|7663.7|7679.4|7664.4|7679.4|7664.4|7678.2|7663.2|38
1651230300000|2022-04-29 11:05:00|7679.3|7664.3|7679.6|7664.6|7679.7|7664.7|7678.8|7663.8|31
1651230600000|2022-04-29 11:10:00|7679.7|7664.7|7682.1|7667.1|7682.1|7667.1|7679.7|7664.7|75
1651230900000|2022-04-29 11:15:00|7682|7667|7682|7667|7682.1|7667.1|7681.7|7666.7|40
1651231200000|2022-04-29 11:20:00|7681.9|7666.9|7683.2|7668.2|7683.4|7668.4|7681.2|7666.2|106
1651231500000|2022-04-29 11:25:00|7683.3|7668.3|7681.9|7666.9|7683.4|7668.4|7681.9|7666.9|106
1651231800000|2022-04-29 11:30:00|7682.1|7667.1|7685.4|7660.4|7685.4|7667.6|7680.3|7660.3|34
1651232100000|2022-04-29 11:35:00|7685.5|7660.5|7687.1|7672.1|7687.1|7672.1|7680.2|7660.3|48
1651232400000|2022-04-29 11:40:00|7687.2|7672.2|7692.9|7667.9|7695|7678.1|7687.2|7667.9|112
1651232700000|2022-04-29 11:45:00|7693|7668|7692.7|7667.7|7695.6|7673.8|7688.8|7665.2|150
1651233000000|2022-04-29 11:50:00|7692.9|7667.9|7691.9|7666.9|7697.9|7677.5|7686.1|7666.3|141
1651233300000|2022-04-29 11:55:00|7691.2|7666.2|7693.6|7668.6|7694.9|7673.1|7686.1|7666|92
1651233600000|2022-04-29 12:00:00|7693.5|7668.5|7692.7|7667.7|7693.5|7671.9|7686.7|7667.6|49
1651233900000|2022-04-29 12:05:00|7692.6|7667.6|7693|7668|7693|7671.9|7686.1|7666.9|113
1651234200000|2022-04-29 12:10:00|7693.1|7668.1|7693.9|7668.9|7694|7672.3|7686.7|7668|101
1651234500000|2022-04-29 12:15:00|7694|7669|7689.2|7674.2|7694.3|7676.7|7689.2|7667.8|76
1651234800000|2022-04-29 12:20:00|7689.1|7674.1|7688.9|7673.9|7689.2|7674.2|7688.1|7673.1|61
1651235100000|2022-04-29 12:25:00|7688.8|7673.8|7700.7|7675.7|7700.7|7680.2|7688.8|7673.8|113
1651235400000|2022-04-29 12:30:00|7700.8|7675.8|7696.4|7681.4|7703.4|7683.1|7693|7675.1|259
1651235700000|2022-04-29 12:35:00|7696.6|7681.6|7696.4|7681.4|7697.4|7682.4|7695.4|7680.4|142
1651236000000|2022-04-29 12:40:00|7696.3|7681.3|7691.7|7676.7|7696.9|7681.9|7691.7|7676.7|158
1651236300000|2022-04-29 12:45:00|7691.6|7676.6|7688.9|7673.9|7691.8|7676.8|7688.2|7673.2|69
1651236600000|2022-04-29 12:50:00|7689|7674|7690.2|7675.2|7691.5|7676.5|7689|7674|77
1651236900000|2022-04-29 12:55:00|7690.1|7675.1|7689.1|7674.1|7690.1|7675.1|7688.5|7673.5|95
1651237200000|2022-04-29 13:00:00|7689.2|7674.2|7690.2|7675.2|7690.6|7675.6|7689.2|7674.2|48
1651237500000|2022-04-29 13:05:00|7690.3|7675.3|7690.6|7675.6|7690.7|7675.7|7689.9|7674.9|29
1651237800000|2022-04-29 13:10:00|7690.7|7675.7|7690.5|7675.5|7690.8|7675.8|7689.9|7674.9|19
1651238100000|2022-04-29 13:15:00|7690.6|7675.6|7689.4|7674.4|7690.8|7675.8|7689.2|7674.2|31
1651238400000|2022-04-29 13:20:00|7689.5|7674.5|7689.1|7674.1|7689.5|7674.5|7688.4|7673.4|41
1651238700000|2022-04-29 13:25:00|7689.2|7674.2|7695.8|7670.8|7696.1|7674.6|7689|7669.4|40
1651239000000|2022-04-29 13:30:00|7695.6|7670.6|7696.5|7671.5|7696.7|7676.7|7688|7669.1|155
1651239300000|2022-04-29 13:35:00|7696.6|7671.6|7690.9|7675.9|7696.7|7677.2|7689.9|7671.6|109
1651239600000|2022-04-29 13:40:00|7691|7676|7691|7676|7691.2|7676.2|7690.9|7675.9|92
1651239900000|2022-04-29 13:45:00|7690.8|7675.8|7691.8|7676.8|7691.9|7676.9|7690.1|7675.1|67
1651240200000|2022-04-29 13:50:00|7691.9|7676.9|7690.9|7675.9|7691.9|7676.9|7690.4|7675.4|23
1651240500000|2022-04-29 13:55:00|7690.8|7675.8|7692.6|7667.6|7692.9|7675.9|7687.7|7667.6|76
1651240800000|2022-04-29 14:00:00|7692.5|7667.5|7686.9|7671.9|7692.6|7672.8|7686.8|7667.5|40
1651241100000|2022-04-29 14:05:00|7686.7|7671.7|7686.4|7671.4|7686.7|7671.7|7685.1|7670.1|36
1651241400000|2022-04-29 14:10:00|7686.3|7671.3|7686.1|7671.1|7686.5|7671.5|7685.5|7670.5|21
1651241700000|2022-04-29 14:15:00|7686|7671|7687.8|7672.8|7695.3|7674.9|7686|7666.1|57
1651242000000|2022-04-29 14:20:00|7687.7|7672.7|7686.9|7671.9|7692.4|7673|7686.8|7666.9|64
1651242300000|2022-04-29 14:25:00|7687|7672|7688.7|7673.7|7688.8|7673.8|7686.9|7671.9|52
1651242600000|2022-04-29 14:30:00|7688.8|7673.8|7688.6|7673.6|7688.8|7673.8|7688.5|7673.5|17
1651242900000|2022-04-29 14:35:00|7688.5|7673.5|7688.8|7673.8|7689.4|7674.4|7688.5|7673.5|40
1651243200000|2022-04-29 14:40:00|7688.9|7673.9|7692.9|7667.9|7693.6|7674|7688.6|7667.5|64
1651243500000|2022-04-29 14:45:00|7693|7668|7688.2|7673.2|7693|7673.5|7686.8|7668|68
1651243800000|2022-04-29 14:50:00|7688|7673|7686.3|7671.3|7689.7|7674.7|7686.3|7671.3|113
1651244100000|2022-04-29 14:55:00|7686.1|7671.1|7684.8|7669.8|7690.7|7671.1|7684.2|7664.4|114
1651244400000|2022-04-29 15:00:00|7684.5|7669.5|7690.1|7665.1|7690.5|7671|7684.4|7664.9|82
1651244700000|2022-04-29 15:05:00|7690|7665|7685.7|7670.7|7690.4|7670.9|7684.1|7664.3|169
1651245000000|2022-04-29 15:10:00|7685.6|7670.6|7685.3|7670.3|7690.6|7670.7|7685.1|7665.2|55
1651245300000|2022-04-29 15:15:00|7685.4|7670.4|7686.5|7671.5|7688.6|7673.6|7685.1|7670.1|156
1651245600000|2022-04-29 15:20:00|7686.6|7671.6|7683.9|7668.9|7686.9|7671.9|7683.9|7668.9|61
1651245900000|2022-04-29 15:25:00|7684|7669|7685.2|7670.2|7685.6|7670.6|7683.9|7668.9|47
1651246200000|2022-04-29 15:30:00|7685.1|7670.1|7684.8|7669.8|7685.3|7670.3|7684.3|7669.3|25
1651246500000|2022-04-29 15:35:00|7684.9|7669.9|7684.9|7669.9|7685.6|7670.6|7684.6|7669.6|34
1651246800000|2022-04-29 15:40:00|7685|7670|7686.7|7671.7|7686.8|7671.8|7684.7|7669.7|40
1651247100000|2022-04-29 15:45:00|7686.6|7671.6|7686.8|7671.8|7688.3|7673.3|7686.6|7671.6|36
1651247400000|2022-04-29 15:50:00|7687|7672|7686.8|7671.8|7687.1|7672.1|7686.6|7671.6|38
1651247700000|2022-04-29 15:55:00|7686.9|7671.9|7687.3|7672.3|7687.3|7672.3|7686.8|7671.8|7
1651248000000|2022-04-29 16:00:00|7687.4|7672.4|7687.6|7672.6|7687.8|7672.8|7687.4|7672.4|56
1651248300000|2022-04-29 16:05:00|7687.5|7672.5|7688.2|7673.2|7689|7674|7687.5|7672.5|73
1651248600000|2022-04-29 16:10:00|7688.3|7673.3|7689.3|7674.3|7689.3|7674.3|7688.2|7673.2|27
1651248900000|2022-04-29 16:15:00|7689.2|7674.2|7689.3|7674.3|7689.3|7674.3|7689.1|7674.1|10
1651249200000|2022-04-29 16:20:00|7689.2|7674.2|7688.9|7673.9|7689.2|7674.2|7688.3|7673.3|29
1651249500000|2022-04-29 16:25:00|7689|7674|7689.8|7674.8|7689.8|7674.8|7689|7674|16
1651249800000|2022-04-29 16:30:00|7689.7|7674.7|7689.6|7674.6|7689.8|7674.8|7689.5|7674.5|10
1651250100000|2022-04-29 16:35:00|7689.8|7674.8|7689.6|7674.6|7689.8|7674.8|7689.6|7674.6|3
1651250400000|2022-04-29 16:40:00|7689.7|7674.7|7690.2|7675.2|7690.2|7675.2|7689.7|7674.7|4
1651250700000|2022-04-29 16:45:00|7690.3|7675.3|7689.7|7674.7|7690.3|7675.3|7689.7|7674.7|15
1651251000000|2022-04-29 16:50:00|7689.9|7674.9|7689.9|7674.9|7690.1|7675.1|7689.7|7674.7|43
1651251300000|2022-04-29 16:55:00|7689.8|7674.8|7689.8|7674.8|7689.8|7674.8|7689.8|7674.8|1
1651251600000|2022-04-29 17:00:00|7689.7|7674.7|7687.4|7672.4|7689.7|7674.7|7687.4|7672.4|61
1651251900000|2022-04-29 17:05:00|7687.7|7672.7|7688.6|7673.6|7688.8|7673.8|7687.7|7672.7|21
1651252200000|2022-04-29 17:10:00|7688.5|7673.5|7688.7|7673.7|7693.8|7673.7|7688.5|7668.5|8
1651252500000|2022-04-29 17:15:00|7688.8|7673.8|7688.7|7673.7|7689.2|7674.2|7688.7|7673.7|27
1651252800000|2022-04-29 17:20:00|7688.8|7673.8|7687.9|7672.9|7688.9|7673.9|7687.8|7672.8|29
1651253100000|2022-04-29 17:25:00|7687.8|7672.8|7687.8|7672.8|7687.9|7672.9|7687.5|7672.5|54
1651253400000|2022-04-29 17:30:00|7687.7|7672.7|7685.8|7670.8|7687.8|7672.8|7685.7|7670.7|26
1651253700000|2022-04-29 17:35:00|7685.7|7670.7|7685.8|7670.8|7685.8|7670.8|7685.7|7670.7|8
1651254000000|2022-04-29 17:40:00|7685.9|7670.9|7693|7668|7693.2|7672.3|7685.9|7667.2|44
1651254300000|2022-04-29 17:45:00|7693.1|7668.1|7687.6|7672.6|7693.3|7673.4|7687.2|7667.8|61
1651254600000|2022-04-29 17:50:00|7687.5|7672.5|7687|7672|7687.5|7672.5|7686.2|7671.2|48
1651254900000|2022-04-29 17:55:00|7686.9|7671.9|7686.1|7671.1|7687.1|7672.1|7686|7671|58
1651255200000|2022-04-29 18:00:00|7686.2|7671.2|7685.8|7670.8|7686.2|7671.2|7685.7|7670.7|17
1651255500000|2022-04-29 18:05:00|7686.3|7671.3|7686.3|7671.3|7686.3|7671.3|7686.3|7671.3|1
1651255800000|2022-04-29 18:10:00|7686.4|7671.4|7691.9|7666.9|7692|7672|7686.4|7666.7|8
1651256100000|2022-04-29 18:15:00|7691.6|7666.6|7685.9|7670.9|7692.4|7671.7|7685.6|7666.5|18
1651256400000|2022-04-29 18:20:00|7686|7671|7686.1|7671.1|7686.1|7671.1|7685.7|7670.7|9
1651256700000|2022-04-29 18:25:00|7686|7671|7686.5|7671.5|7686.5|7671.5|7685.9|7670.9|7
1651257300000|2022-04-29 18:35:00|7686.1|7671.1|7686|7671|7686.1|7671.1|7686|7671|4
1651257600000|2022-04-29 18:40:00|7686.1|7671.1|7685|7670|7686.3|7671.3|7685|7670|5
1651257900000|2022-04-29 18:45:00|7685.1|7670.1|7685.1|7670.1|7685.1|7670.1|7685.1|7670.1|1
1651258500000|2022-04-29 18:55:00|7685.3|7670.3|7690|7665|7690|7670.3|7684.1|7665|10
1651258800000|2022-04-29 19:00:00|7689.9|7664.9|7690|7665|7690.2|7665.2|7689.9|7664.9|4
1651259100000|2022-04-29 19:05:00|7690.1|7665.1|7691.8|7666.8|7691.8|7666.8|7690.1|7665.1|26
1651259400000|2022-04-29 19:10:00|7691.7|7666.7|7692.4|7667.4|7692.6|7667.6|7691.7|7666.7|12
1651259700000|2022-04-29 19:15:00|7692.5|7667.5|7691.8|7666.8|7692.5|7667.5|7691.8|7666.8|17
1651260000000|2022-04-29 19:20:00|7691.9|7666.9|7692.7|7667.7|7692.7|7667.7|7691.8|7666.8|15
1651260300000|2022-04-29 19:25:00|7692.6|7667.6|7692.8|7667.8|7692.9|7667.9|7692.6|7667.6|12
1651260600000|2022-04-29 19:30:00|7692.7|7667.7|7692.7|7667.7|7693|7668|7692.6|7667.6|6
1651260900000|2022-04-29 19:35:00|7692.4|7667.4|7693.8|7668.8|7693.8|7668.8|7692.4|7667.4|12
1651261200000|2022-04-29 19:40:00|7694.1|7669.1|7696.4|7671.4|7696.4|7671.4|7693.8|7668.8|10
1651261500000|2022-04-29 19:45:00|7696.2|7671.2|7695|7670|7696.3|7671.3|7694.2|7669.2|19
1651261800000|2022-04-29 19:50:00|7694.4|7669.4|7695|7670|7695|7670|7694.3|7669.3|3
1651262100000|2022-04-29 19:55:00|7696.6|7671.6|7696.6|7671.6|7696.6|7671.6|7696.6|7671.6|1
1651451400000|2022-05-02 00:30:00|7699|7670|7699|7670|7699|7670|7699|7670|1
1651451700000|2022-05-02 00:35:00|7699.1|7670.1|7699.1|7670.1|7699.1|7670.1|7699.1|7670.1|1
1651452900000|2022-05-02 00:55:00|7695.3|7666.3|7699|7670|7699|7671.5|7689.7|7663|46
1651453200000|2022-05-02 01:00:00|7699.1|7670.1|7696.4|7671.4|7699.1|7672|7696.4|7670|13
1651453500000|2022-05-02 01:05:00|7696.5|7671.5|7696.4|7671.4|7698.6|7671.9|7696.4|7669.6|9
1651453800000|2022-05-02 01:10:00|7696.5|7671.5|7691.8|7666.8|7696.5|7671.5|7691.7|7666.7|11
1651454100000|2022-05-02 01:15:00|7691.9|7666.9|7691.9|7666.9|7692.2|7667.2|7691.8|7666.8|22
1651454400000|2022-05-02 01:20:00|7692|7667|7691.9|7666.9|7692|7667|7691.9|7666.9|2
1651455600000|2022-05-02 01:40:00|7693.4|7668.4|7694.9|7669.9|7695.1|7670.1|7693.4|7668.4|15
1651456200000|2022-05-02 01:50:00|7695|7670|7694.9|7669.9|7695|7670|7694.9|7669.9|2
1651456500000|2022-05-02 01:55:00|7691.7|7676.7|7694.9|7669.9|7697.8|7676.7|7691.7|7669.9|11
1651457400000|2022-05-02 02:10:00|7695|7670|7699.4|7674.4|7699.5|7674.5|7695|7670|40
1651457700000|2022-05-02 02:15:00|7699.3|7674.3|7699.5|7674.5|7699.6|7674.6|7699.3|7674.3|30
1651458000000|2022-05-02 02:20:00|7699.4|7674.4|7699.7|7674.7|7699.8|7674.8|7699.4|7674.4|17
1651458300000|2022-05-02 02:25:00|7699.6|7674.6|7697.6|7672.6|7699.7|7674.7|7696.9|7671.9|54
1651458600000|2022-05-02 02:30:00|7697.5|7672.5|7697.5|7672.5|7697.6|7672.6|7697.4|7672.4|7
1651458900000|2022-05-02 02:35:00|7697.6|7672.6|7697.4|7672.4|7697.6|7672.6|7697.4|7672.4|16
1651459200000|2022-05-02 02:40:00|7697.5|7672.5|7697.4|7672.4|7697.6|7672.6|7697.4|7672.4|22
1651459500000|2022-05-02 02:45:00|7697.5|7672.5|7697.5|7672.5|7697.6|7672.6|7697.5|7672.5|5
1651459800000|2022-05-02 02:50:00|7697.6|7672.6|7697.5|7672.5|7697.6|7672.6|7697.5|7672.5|10
1651460100000|2022-05-02 02:55:00|7697.6|7672.6|7697.5|7672.5|7697.6|7672.6|7697.5|7672.5|12
1651460400000|2022-05-02 03:00:00|7697.3|7672.3|7697.5|7672.5|7697.6|7672.6|7697.3|7672.3|10
1651460700000|2022-05-02 03:05:00|7697.4|7672.4|7697.4|7672.4|7697.4|7672.4|7697.3|7672.3|5
1651461300000|2022-05-02 03:15:00|7697.3|7672.3|7697.3|7672.3|7697.4|7672.4|7697.3|7672.3|7
1651461600000|2022-05-02 03:20:00|7697.4|7672.4|7691.1|7666.1|7697.7|7672.7|7689.4|7664.4|33
1651461900000|2022-05-02 03:25:00|7691.2|7666.2|7691.9|7666.9|7691.9|7666.9|7691.2|7666.2|19
1651462200000|2022-05-02 03:30:00|7691.8|7666.8|7689.5|7664.5|7692|7667|7689.5|7664.5|29
1651462500000|2022-05-02 03:35:00|7689.4|7664.4|7682.8|7667.8|7691.9|7671.8|7682.7|7664.4|110
1651462800000|2022-05-02 03:40:00|7682.7|7667.7|7679.9|7664.9|7682.7|7667.7|7679.7|7664.7|46
1651463100000|2022-05-02 03:45:00|7679.8|7664.8|7679.4|7664.4|7680.8|7665.8|7677.7|7662.7|101
1651463400000|2022-05-02 03:50:00|7679.3|7664.3|7679.7|7664.7|7681.6|7666.6|7679.2|7664.2|78
1651463700000|2022-05-02 03:55:00|7679.8|7664.8|7680.9|7665.9|7681.2|7666.2|7679|7664|59
1651464000000|2022-05-02 04:00:00|7681|7666|7681.3|7666.3|7682.3|7667.3|7681|7666|67
1651464300000|2022-05-02 04:05:00|7681.6|7666.6|7681.2|7666.2|7682.7|7667.7|7681.1|7666.1|63
1651464600000|2022-05-02 04:10:00|7681.1|7666.1|7675.9|7660.9|7681.2|7666.2|7675.7|7660.7|74
1651464900000|2022-05-02 04:15:00|7676.3|7661.3|7676.2|7661.2|7677.6|7662.6|7676.1|7661.1|35
1651465200000|2022-05-02 04:20:00|7676.1|7661.1|7674.8|7659.8|7676.5|7661.5|7674.8|7659.8|75
1651465500000|2022-05-02 04:25:00|7674.9|7659.9|7676.4|7661.4|7676.6|7661.6|7674.9|7659.9|59
1651465800000|2022-05-02 04:30:00|7676.2|7661.2|7678.2|7663.2|7678.6|7663.6|7676.2|7661.2|101
1651466100000|2022-05-02 04:35:00|7678.1|7663.1|7680.5|7665.5|7682.4|7667.4|7678.1|7663.1|85
1651466400000|2022-05-02 04:40:00|7680.4|7665.4|7679.3|7664.3|7680.6|7665.6|7678.9|7663.9|52
1651466700000|2022-05-02 04:45:00|7679.2|7664.2|7680|7665|7681.4|7666.4|7679.1|7664.1|46
1651467000000|2022-05-02 04:50:00|7679.9|7664.9|7680.3|7665.3|7680.8|7665.8|7679.7|7664.7|61
1651467300000|2022-05-02 04:55:00|7680.2|7665.2|7680.5|7665.5|7680.6|7665.6|7679.7|7664.7|52
1651467600000|2022-05-02 05:00:00|7680.4|7665.4|7680.7|7665.7|7681.2|7666.2|7680|7665|75
1651467900000|2022-05-02 05:05:00|7680.8|7665.8|7681.5|7666.5|7682.3|7667.3|7680.5|7665.5|75
1651468200000|2022-05-02 05:10:00|7681.6|7666.6|7681.1|7666.1|7682|7667|7681|7666|81
1651468500000|2022-05-02 05:15:00|7681|7666|7682.3|7667.3|7684.4|7669.4|7681|7666|80
1651468800000|2022-05-02 05:20:00|7682.2|7667.2|7681.2|7666.2|7683.8|7668.8|7680.9|7665.9|59
1651469100000|2022-05-02 05:25:00|7681.1|7666.1|7681.9|7666.9|7682.6|7667.6|7681.1|7666.1|76
1651469400000|2022-05-02 05:30:00|7681.8|7666.8|7682.1|7667.1|7684.8|7669.8|7681.6|7666.6|109
1651469700000|2022-05-02 05:35:00|7681.9|7666.9|7680.2|7665.2|7682.3|7667.3|7680.2|7665.2|54
1651470000000|2022-05-02 05:40:00|7680.1|7665.1|7681.6|7666.6|7682.1|7667.1|7680|7665|56
1651470300000|2022-05-02 05:45:00|7681.9|7666.9|7680.6|7665.6|7682.6|7667.6|7680.5|7665.5|69
1651470600000|2022-05-02 05:50:00|7680.8|7665.8|7680.3|7665.3|7681.3|7666.3|7680|7665|42
1651470900000|2022-05-02 05:55:00|7680.2|7665.2|7680.5|7665.5|7682.2|7667.2|7680|7665|98
1651471200000|2022-05-02 06:00:00|7680.3|7665.3|7679.4|7664.4|7681|7666|7679|7664|85
1651471500000|2022-05-02 06:05:00|7679.5|7664.5|7682.4|7667.4|7682.6|7667.6|7679.1|7664.1|67
1651471800000|2022-05-02 06:10:00|7682.6|7667.6|7678|7663|7682.8|7667.8|7677.7|7662.7|101
1651472100000|2022-05-02 06:15:00|7678.1|7663.1|7676.4|7661.4|7678.6|7663.6|7675.1|7660.1|75
1651472400000|2022-05-02 06:20:00|7676.5|7661.5|7674.2|7659.2|7676.7|7661.7|7673.9|7658.9|93
1651472700000|2022-05-02 06:25:00|7674.4|7659.4|7675|7660|7675.8|7660.8|7674.3|7659.3|67
1651473000000|2022-05-02 06:30:00|7675.1|7660.1|7677.3|7662.3|7677.4|7662.4|7675.1|7660.1|66
1651473300000|2022-05-02 06:35:00|7677.2|7662.2|7678|7663|7678.7|7663.7|7677|7662|56
1651473600000|2022-05-02 06:40:00|7677.9|7662.9|7680.9|7665.9|7681.1|7666.1|7677.6|7662.6|82
1651473900000|2022-05-02 06:45:00|7681|7666|7683.8|7668.8|7684.3|7669.3|7681|7666|92
1651474200000|2022-05-02 06:50:00|7683.7|7668.7|7677.8|7662.8|7683.9|7668.9|7677.5|7662.5|125
1651474500000|2022-05-02 06:55:00|7677.7|7662.7|7673.6|7658.6|7677.8|7662.8|7673.6|7658.6|169
1651474800000|2022-05-02 07:00:00|7673.7|7658.7|7673|7658|7674.3|7659.3|7671.3|7656.3|247
1651475100000|2022-05-02 07:05:00|7673.3|7658.3|7672.4|7657.4|7674.6|7659.6|7670.9|7655.9|134
1651475400000|2022-05-02 07:10:00|7672.3|7657.3|7676.4|7661.4|7677|7662|7671.8|7656.8|166
1651475700000|2022-05-02 07:15:00|7676.3|7661.3|7675.8|7660.8|7676.7|7661.7|7674|7659|214
1651476000000|2022-05-02 07:20:00|7675.6|7660.6|7672.5|7657.5|7676.2|7661.2|7671.9|7656.9|131
1651476300000|2022-05-02 07:25:00|7671.9|7656.9|7670.6|7655.6|7671.9|7656.9|7668.6|7653.6|165
1651476600000|2022-05-02 07:30:00|7670.7|7655.7|7674.8|7659.8|7675.7|7660.7|7670.6|7655.6|219
1651476900000|2022-05-02 07:35:00|7674.9|7659.9|7676.4|7661.4|7677.2|7662.2|7674.5|7659.5|143
1651477200000|2022-05-02 07:40:00|7676.5|7661.5|7676.3|7661.3|7678.3|7663.3|7675.9|7660.9|139
1651477500000|2022-05-02 07:45:00|7676.4|7661.4|7676.5|7661.5|7677.2|7662.2|7675.2|7660.2|140
1651477800000|2022-05-02 07:50:00|7676.7|7661.7|7677.6|7662.6|7677.6|7662.6|7675.7|7660.7|131
1651478100000|2022-05-02 07:55:00|7677.5|7662.5|7679.8|7664.8|7680.9|7665.9|7676.3|7661.3|175
1651478400000|2022-05-02 08:00:00|7679.6|7664.6|7679.9|7664.9|7680.4|7665.4|7677.8|7662.8|204
1651478700000|2022-05-02 08:05:00|7680|7665|7674.9|7659.9|7680.1|7665.1|7674.7|7659.7|202
1651479000000|2022-05-02 08:10:00|7674.8|7659.8|7678.1|7663.1|7678.1|7663.1|7673.9|7658.9|107
1651479300000|2022-05-02 08:15:00|7678.2|7663.2|7678|7663|7679.4|7664.4|7676.3|7661.3|125
1651479600000|2022-05-02 08:20:00|7678.1|7663.1|7679.2|7664.2|7679.5|7664.5|7676.5|7661.5|118
1651479900000|2022-05-02 08:25:00|7679.3|7664.3|7680.2|7665.2|7680.5|7665.5|7677.5|7662.5|87
1651480200000|2022-05-02 08:30:00|7680.1|7665.1|7679.9|7664.9|7681|7666|7678.1|7663.1|141
1651480500000|2022-05-02 08:35:00|7679.8|7664.8|7680.8|7665.8|7682.3|7667.3|7679.8|7664.8|128
1651480800000|2022-05-02 08:40:00|7680.5|7665.5|7680.4|7665.4|7682.5|7667.5|7679.1|7664.1|93
1651481100000|2022-05-02 08:45:00|7680.3|7665.3|7677.6|7662.6|7680.5|7665.5|7677.5|7662.5|105
1651481400000|2022-05-02 08:50:00|7677.5|7662.5|7677.5|7662.5|7678|7663|7676.3|7661.3|65
1651481700000|2022-05-02 08:55:00|7677.4|7662.4|7679.3|7664.3|7679.8|7664.8|7677.2|7662.2|148
1651482000000|2022-05-02 09:00:00|7679.4|7664.4|7678.6|7663.6|7680.3|7665.3|7677.9|7662.9|163
1651482300000|2022-05-02 09:05:00|7678.7|7663.7|7678.6|7663.6|7679.5|7664.5|7678.1|7663.1|118
1651482600000|2022-05-02 09:10:00|7678.4|7663.4|7678.2|7663.2|7678.7|7663.7|7677.5|7662.5|70
1651482900000|2022-05-02 09:15:00|7678.3|7663.3|7683.1|7658.1|7683.3|7663.3|7677.6|7657.8|106
1651483200000|2022-05-02 09:20:00|7683|7658|7683.9|7658.9|7684.5|7659.5|7681.4|7656.4|113
1651483500000|2022-05-02 09:25:00|7683.8|7658.8|7683|7658|7684|7659|7682.1|7657.1|138
1651483800000|2022-05-02 09:30:00|7682.9|7657.9|7683.4|7658.4|7684.9|7659.9|7682.7|7657.7|74
1651484100000|2022-05-02 09:35:00|7683.1|7658.1|7683.2|7658.2|7684.5|7659.5|7682.9|7657.9|50
1651484400000|2022-05-02 09:40:00|7683.3|7658.3|7677.8|7662.8|7683.3|7663.2|7676.8|7658|37
1651484700000|2022-05-02 09:45:00|7678.1|7663.1|7685.7|7660.7|7685.8|7663.2|7678|7657.9|38
1651485000000|2022-05-02 09:50:00|7685.8|7660.8|7683.1|7668.1|7685.8|7668.5|7680.4|7660.5|34
1651485300000|2022-05-02 09:55:00|7682.5|7667.5|7684.8|7669.8|7684.8|7669.8|7682.5|7667.5|32
1651485600000|2022-05-02 10:00:00|7684.7|7669.7|7683.2|7668.2|7684.8|7669.8|7683|7668|61
1651485900000|2022-05-02 10:05:00|7683.3|7668.3|7688.6|7663.6|7688.6|7668.3|7683|7662.5|48
1651486200000|2022-05-02 10:10:00|7688.5|7663.5|7683.7|7668.7|7688.6|7669|7683.5|7663.5|22
1651486500000|2022-05-02 10:15:00|7683.8|7668.8|7683.6|7668.6|7683.9|7668.9|7683.3|7668.3|53
1651486800000|2022-05-02 10:20:00|7683.5|7668.5|7684.3|7669.3|7689.3|7669.3|7682.1|7662|82
1651487100000|2022-05-02 10:25:00|7684.4|7669.4|7690.4|7665.4|7690.6|7672.1|7684.4|7665.4|60
1651487400000|2022-05-02 10:30:00|7690.5|7665.5|7684.9|7669.9|7690.7|7670|7684.9|7664.8|26
1651487700000|2022-05-02 10:35:00|7684.8|7669.8|7688.4|7663.4|7689|7669.8|7683.6|7662.5|53
1651488000000|2022-05-02 10:40:00|7688.3|7663.3|7689.6|7664.6|7689.8|7664.8|7687.5|7662.5|112
1651488300000|2022-05-02 10:45:00|7689.7|7664.7|7690.3|7665.3|7690.5|7665.5|7689.5|7664.5|75
1651488600000|2022-05-02 10:50:00|7690.4|7665.4|7690.1|7665.1|7690.6|7665.6|7688.7|7663.7|194
1651488900000|2022-05-02 10:55:00|7690|7665|7688.9|7663.9|7690|7665|7688.9|7663.9|102
1651489200000|2022-05-02 11:00:00|7689|7664|7689.3|7664.3|7689.7|7669.8|7683.9|7663.9|61
1651489500000|2022-05-02 11:05:00|7689.4|7664.4|7685.9|7670.9|7690.3|7670.9|7685.1|7664.3|84
1651489800000|2022-05-02 11:10:00|7685.8|7670.8|7684.3|7669.3|7685.9|7670.9|7684.3|7669.3|26
1651490100000|2022-05-02 11:15:00|7684.4|7669.4|7690|7665|7690.6|7670.2|7684.3|7664.9|97
1651490400000|2022-05-02 11:20:00|7689.9|7664.9|7684.6|7669.6|7690.2|7670.1|7684.4|7664.4|124
1651490700000|2022-05-02 11:25:00|7684.7|7669.7|7690.1|7665.1|7690.1|7670|7684.3|7664.3|117
1651491000000|2022-05-02 11:30:00|7690.2|7665.2|7690.2|7665.2|7690.2|7665.2|7690.1|7665.1|3
1651491300000|2022-05-02 11:35:00|7690.3|7665.3|7690.4|7665.4|7690.4|7665.4|7690.3|7665.3|2
1651491900000|2022-05-02 11:45:00|7690.3|7665.3|7684.9|7669.9|7690.3|7670|7684.9|7664.9|7
1651492200000|2022-05-02 11:50:00|7685|7670|7685.8|7670.8|7690.9|7670.8|7685|7665.1|17
1651492500000|2022-05-02 11:55:00|7685.7|7670.7|7686.2|7671.2|7686.2|7671.2|7685.7|7670.7|24
1651492800000|2022-05-02 12:00:00|7686.3|7671.3|7688.5|7663.5|7691.2|7671.3|7683.7|7663|72
1651493100000|2022-05-02 12:05:00|7688.6|7663.6|7687.4|7662.4|7688.9|7668.7|7681.3|7662|47
1651493400000|2022-05-02 12:10:00|7687.5|7662.5|7687.6|7662.6|7687.8|7662.8|7687.4|7662.4|64
1651493700000|2022-05-02 12:15:00|7687.5|7662.5|7683.4|7668.4|7687.5|7668.4|7682.3|7662.5|19
1651494000000|2022-05-02 12:20:00|7683.5|7668.5|7682.7|7667.7|7683.6|7668.6|7682.6|7667.6|58
1651494300000|2022-05-02 12:25:00|7682.6|7667.6|7682.5|7667.5|7682.8|7667.8|7682.5|7667.5|49
1651494600000|2022-05-02 12:30:00|7682.4|7667.4|7685.6|7670.6|7685.6|7670.6|7681.9|7666.9|50
1651494900000|2022-05-02 12:35:00|7685.5|7670.5|7686.4|7671.4|7686.8|7671.8|7685.5|7670.5|93
1651495200000|2022-05-02 12:40:00|7686.3|7671.3|7685.5|7670.5|7686.9|7671.9|7685.1|7670.1|49
1651495500000|2022-05-02 12:45:00|7685.6|7670.6|7685.4|7670.4|7685.8|7670.8|7685.3|7670.3|14
1651495800000|2022-05-02 12:50:00|7685.5|7670.5|7686.5|7671.5|7686.7|7671.7|7685.5|7670.5|28
1651496100000|2022-05-02 12:55:00|7686.6|7671.6|7688.8|7673.8|7689.1|7674.1|7686.6|7671.6|63
1651496400000|2022-05-02 13:00:00|7688.6|7673.6|7688.3|7673.3|7688.9|7673.9|7687.3|7672.3|47
1651496700000|2022-05-02 13:05:00|7688.2|7673.2|7688.3|7673.3|7688.6|7673.6|7687.8|7672.8|42
1651497000000|2022-05-02 13:10:00|7688.2|7673.2|7687.4|7672.4|7688.2|7673.2|7687.3|7672.3|20
1651497300000|2022-05-02 13:15:00|7687.5|7672.5|7688.3|7673.3|7688.3|7673.3|7687.5|7672.5|33
1651497600000|2022-05-02 13:20:00|7688.2|7673.2|7688.4|7673.4|7688.6|7673.6|7688.1|7673.1|34
1651497900000|2022-05-02 13:25:00|7688.5|7673.5|7689.6|7674.6|7694.8|7674.6|7688.4|7669|97
1651498200000|2022-05-02 13:30:00|7689.5|7674.5|7689.8|7674.8|7690.4|7675.4|7688.8|7673.8|118
1651498500000|2022-05-02 13:35:00|7689.9|7674.9|7691.7|7676.7|7696.8|7677.1|7689.8|7671.2|127
1651498800000|2022-05-02 13:40:00|7691.8|7676.8|7694.7|7669.7|7696.9|7677.3|7691.1|7669.2|137
1651499100000|2022-05-02 13:45:00|7695|7670|7694.5|7669.5|7695.3|7674.1|7688.3|7668.7|115
1651499400000|2022-05-02 13:50:00|7694.6|7669.6|7693.8|7668.8|7694.8|7669.8|7693.6|7668.6|313
1651499700000|2022-05-02 13:55:00|7693.9|7668.9|7693.3|7668.3|7694|7674.4|7687.4|7668|66
1651500000000|2022-05-02 14:00:00|7693.2|7668.2|7690.4|7665.4|7693.4|7673.3|7685.7|7665|73
1651500300000|2022-05-02 14:05:00|7690.5|7665.5|7694.7|7669.7|7694.7|7669.7|7690.5|7665.5|62
1651500600000|2022-05-02 14:10:00|7694.8|7669.8|7690.4|7675.4|7696|7676.2|7689.6|7669.7|66
1651500900000|2022-05-02 14:15:00|7690.3|7675.3|7686.8|7671.8|7690.3|7675.3|7686.7|7671.7|36
1651501200000|2022-05-02 14:20:00|7687|7672|7686.8|7671.8|7687.2|7672.2|7686.8|7671.8|8
1651501500000|2022-05-02 14:25:00|7686.9|7671.9|7685|7670|7686.9|7671.9|7684.4|7669.4|37
1651501800000|2022-05-02 14:30:00|7684.9|7669.9|7684.2|7669.2|7684.9|7669.9|7684|7669|55
1651502100000|2022-05-02 14:35:00|7684.3|7669.3|7684.8|7669.8|7684.8|7669.8|7684.2|7669.2|14
1651502400000|2022-05-02 14:40:00|7684.7|7669.7|7684.3|7669.3|7684.7|7669.7|7684.2|7669.2|17
1651502700000|2022-05-02 14:45:00|7684.4|7669.4|7684.5|7669.5|7684.6|7669.6|7684.3|7669.3|26
1651503000000|2022-05-02 14:50:00|7684.4|7669.4|7684.7|7669.7|7685|7670|7684.1|7669.1|53
1651503300000|2022-05-02 14:55:00|7684.9|7669.9|7683.7|7668.7|7685.1|7670.1|7683.2|7668.2|23
1651503600000|2022-05-02 15:00:00|7684.2|7669.2|7684.1|7669.1|7684.5|7669.5|7684.1|7669.1|14
1651503900000|2022-05-02 15:05:00|7684.2|7669.2|7690.6|7665.6|7690.6|7670.1|7683.8|7665.6|19
1651504200000|2022-05-02 15:10:00|7690.5|7665.5|7685.3|7670.3|7690.6|7670.9|7685.3|7665.4|19
1651504500000|2022-05-02 15:15:00|7685.2|7670.2|7686.5|7671.5|7686.5|7671.5|7685.2|7670.2|41
1651504800000|2022-05-02 15:20:00|7686.4|7671.4|7686.5|7671.5|7686.9|7671.9|7686.4|7671.4|12
1651505100000|2022-05-02 15:25:00|7686.6|7671.6|7687.9|7672.9|7688.2|7673.2|7686.6|7671.6|20
1651505400000|2022-05-02 15:30:00|7687.7|7672.7|7686|7671|7687.7|7672.7|7685.8|7670.8|50
1651505700000|2022-05-02 15:35:00|7686.1|7671.1|7685.6|7670.6|7686.2|7671.2|7685.6|7670.6|41
1651506000000|2022-05-02 15:40:00|7685.7|7670.7|7684.9|7669.9|7685.9|7670.9|7684.8|7669.8|29
1651506300000|2022-05-02 15:45:00|7684.8|7669.8|7684.3|7669.3|7685|7670|7683.7|7668.7|44
1651506600000|2022-05-02 15:50:00|7684.4|7669.4|7684.2|7669.2|7684.5|7669.5|7684.2|7669.2|12
1651506900000|2022-05-02 15:55:00|7684.3|7669.3|7688|7663|7688.3|7669.3|7683.8|7662.9|79
1651507200000|2022-05-02 16:00:00|7687.9|7662.9|7683.1|7668.1|7688.3|7669.8|7683|7662.8|79
1651507500000|2022-05-02 16:05:00|7683|7668|7682.2|7667.2|7683|7668|7682.1|7667.1|89
1651507800000|2022-05-02 16:10:00|7682.3|7667.3|7682.2|7667.2|7682.6|7667.6|7682|7667|82
1651508100000|2022-05-02 16:15:00|7682.1|7667.1|7682.2|7667.2|7682.3|7667.3|7682.1|7667.1|11
1651508400000|2022-05-02 16:20:00|7682.1|7667.1|7686.4|7661.4|7686.6|7667.1|7681|7661.4|31
1651508700000|2022-05-02 16:25:00|7686.6|7661.6|7686.8|7661.8|7686.8|7661.8|7686.4|7661.4|44
1651509000000|2022-05-02 16:30:00|7686.9|7661.9|7687.6|7662.6|7687.9|7662.9|7686.4|7661.4|72
1651509300000|2022-05-02 16:35:00|7687|7662|7687.9|7662.9|7688.2|7663.2|7687|7662|142
1651509600000|2022-05-02 16:40:00|7688.1|7663.1|7686.6|7661.6|7688.5|7663.5|7686.5|7661.5|120
1651509900000|2022-05-02 16:45:00|7686.5|7661.5|7686.9|7661.9|7687.2|7662.2|7686.2|7661.2|132
1651510200000|2022-05-02 16:50:00|7686.7|7661.7|7685.5|7670.5|7689.8|7670.6|7684.7|7661.6|54
1651510500000|2022-05-02 16:55:00|7685.6|7670.6|7684.4|7669.4|7689.7|7670.6|7684.2|7664.3|76
1651510800000|2022-05-02 17:00:00|7684.3|7669.3|7684.4|7669.4|7689|7669.5|7683.9|7664|33
1651511100000|2022-05-02 17:05:00|7684.3|7669.3|7684.2|7669.2|7689.6|7669.8|7684|7664.1|62
1651511400000|2022-05-02 17:10:00|7684.4|7669.4|7683.2|7668.2|7684.4|7669.4|7683.2|7668.2|27
1651511700000|2022-05-02 17:15:00|7683.3|7668.3|7681.8|7666.8|7683.5|7668.5|7681.7|7666.7|28
1651512000000|2022-05-02 17:20:00|7681.7|7666.7|7682.4|7667.4|7682.4|7667.4|7681.6|7666.6|26
1651512300000|2022-05-02 17:25:00|7682.2|7667.2|7682.6|7667.6|7682.6|7667.6|7681.9|7666.9|20
1651512600000|2022-05-02 17:30:00|7682.5|7667.5|7683.6|7668.6|7683.6|7668.6|7682.3|7667.3|20
1651512900000|2022-05-02 17:35:00|7683.7|7668.7|7682.8|7667.8|7683.7|7668.7|7682.7|7667.7|16
1651513200000|2022-05-02 17:40:00|7682.6|7667.6|7682.6|7667.6|7682.6|7667.6|7682.4|7667.4|9
1651513500000|2022-05-02 17:45:00|7682.7|7667.7|7685|7670|7685.1|7670.1|7682.7|7667.7|39
1651513800000|2022-05-02 17:50:00|7685.1|7670.1|7685.3|7670.3|7685.4|7670.4|7685|7670|11
1651514100000|2022-05-02 17:55:00|7685.2|7670.2|7685.2|7670.2|7685.2|7670.2|7685.2|7670.2|1
1651514400000|2022-05-02 18:00:00|7685.3|7670.3|7685.3|7670.3|7686|7671|7685.2|7670.2|15
1651514700000|2022-05-02 18:05:00|7685.2|7670.2|7685.6|7670.6|7685.6|7670.6|7685.2|7670.2|3
1651515000000|2022-05-02 18:10:00|7690.6|7665.6|7690.9|7665.9|7691|7666|7690.5|7665.5|6
1651515300000|2022-05-02 18:15:00|7691|7666|7691|7666|7691.1|7666.1|7690.8|7665.8|9
1651515600000|2022-05-02 18:20:00|7691.1|7666.1|7685.9|7670.9|7691.1|7671.1|7685.9|7666.1|5
1651515900000|2022-05-02 18:25:00|7686|7671|7686.4|7671.4|7686.9|7671.9|7685.7|7670.7|10
1651516200000|2022-05-02 18:30:00|7686.3|7671.3|7686.5|7671.5|7686.5|7671.5|7686.3|7671.3|3
1651516500000|2022-05-02 18:35:00|7686|7671|7691.3|7666.3|7691.3|7671.2|7685.6|7666.2|14
1651517100000|2022-05-02 18:45:00|7691.4|7666.4|7691.4|7666.4|7691.4|7666.4|7691.4|7666.4|1
1651517400000|2022-05-02 18:50:00|7691.3|7666.3|7691.3|7666.3|7691.3|7666.3|7691.3|7666.3|1
1651517700000|2022-05-02 18:55:00|7691.4|7666.4|7692.1|7667.1|7692.2|7667.2|7691.1|7666.1|12
1651537800000|2022-05-03 00:30:00|7689.9|7660.9|7689.9|7660.9|7689.9|7660.9|7689.9|7660.9|1
1651539300000|2022-05-03 00:55:00|7688.6|7659.6|7688.6|7659.6|7688.6|7659.6|7688.6|7659.6|1
1651539600000|2022-05-03 01:00:00|7687.1|7658.1|7685.3|7660.3|7687.2|7660.3|7685.1|7658.1|68
1651539900000|2022-05-03 01:05:00|7685.2|7660.2|7685.3|7660.3|7685.3|7660.3|7685.2|7660.2|4
1651540200000|2022-05-03 01:10:00|7685.4|7660.4|7685.7|7660.7|7685.7|7660.7|7685.4|7660.4|4
1651540500000|2022-05-03 01:15:00|7685.6|7660.6|7685.6|7660.6|7685.6|7660.6|7685.6|7660.6|1
1651540800000|2022-05-03 01:20:00|7685.7|7660.7|7685.7|7660.7|7685.8|7660.8|7685.7|7660.7|3
1651541100000|2022-05-03 01:25:00|7685.6|7660.6|7685.6|7660.6|7685.6|7660.6|7685.6|7660.6|1
1651546500000|2022-05-03 02:55:00|7685.5|7660.5|7685.8|7660.8|7686.1|7661.1|7685.3|7660.3|38
1651546800000|2022-05-03 03:00:00|7686|7661|7686.3|7661.3|7686.3|7661.3|7685.8|7660.8|33
1651547100000|2022-05-03 03:05:00|7686.2|7661.2|7684.6|7659.6|7686.2|7661.2|7684.1|7659.1|114
1651547400000|2022-05-03 03:10:00|7684.5|7659.5|7685.5|7660.5|7685.6|7660.6|7684.3|7659.3|107
1651547700000|2022-05-03 03:15:00|7685.4|7660.4|7688.4|7663.4|7688.5|7663.5|7685.4|7660.4|63
1651548000000|2022-05-03 03:20:00|7688.5|7663.5|7688.4|7663.4|7688.5|7663.5|7688.3|7663.3|52
1651548300000|2022-05-03 03:25:00|7688.3|7663.3|7688.1|7663.1|7688.3|7663.3|7688.1|7663.1|91
1651548600000|2022-05-03 03:30:00|7688.2|7663.2|7688.2|7663.2|7688.2|7663.2|7688|7663|70
1651548900000|2022-05-03 03:35:00|7688.1|7663.1|7688|7663|7688.2|7663.2|7688|7663|111
1651549200000|2022-05-03 03:40:00|7688.1|7663.1|7686.8|7661.8|7688.8|7663.8|7685.9|7660.9|73
1651549500000|2022-05-03 03:45:00|7686.7|7661.7|7680.9|7665.9|7686.8|7665.9|7680.1|7660.6|32
1651549800000|2022-05-03 03:50:00|7680.8|7665.8|7687|7662|7687|7667.2|7680.6|7662|27
1651550100000|2022-05-03 03:55:00|7687.5|7662.5|7687.1|7662.1|7687.8|7662.8|7687|7662|31
1651550400000|2022-05-03 04:00:00|7687.2|7662.2|7688.6|7663.6|7688.6|7668.6|7683|7662.2|15
1651550700000|2022-05-03 04:05:00|7688.5|7663.5|7682.1|7667.1|7688.7|7667.8|7681.5|7662.8|42
1651551000000|2022-05-03 04:10:00|7681.6|7666.6|7680|7665|7681.7|7666.7|7679.9|7664.9|23
1651551300000|2022-05-03 04:15:00|7679.9|7664.9|7680.6|7665.6|7680.8|7665.8|7679.9|7664.9|23
1651551600000|2022-05-03 04:20:00|7680.5|7665.5|7681|7666|7681.9|7666.9|7680.5|7665.5|21
1651551900000|2022-05-03 04:25:00|7686|7661|7685.6|7660.6|7686|7661|7685.6|7660.6|5
1651552200000|2022-05-03 04:30:00|7685.7|7660.7|7685.5|7660.5|7686.2|7661.2|7684.1|7659.1|131
1651552500000|2022-05-03 04:35:00|7685.6|7660.6|7686.6|7661.6|7686.7|7661.7|7685.5|7660.5|25
1651552800000|2022-05-03 04:40:00|7686.8|7661.8|7685.7|7670.7|7688.6|7670.8|7684.1|7661.8|57
1651553100000|2022-05-03 04:45:00|7685.8|7670.8|7684.7|7669.7|7685.9|7670.9|7684.4|7669.4|43
1651553400000|2022-05-03 04:50:00|7684.8|7669.8|7686.2|7671.2|7686.2|7671.2|7684.1|7669.1|32
1651553700000|2022-05-03 04:55:00|7686.6|7671.6|7685|7670|7687.4|7672.4|7684.8|7669.8|46
1651554000000|2022-05-03 05:00:00|7685.1|7670.1|7688.7|7663.7|7690.9|7670.9|7684.9|7663.3|35
1651554300000|2022-05-03 05:05:00|7688.8|7663.8|7689.3|7664.3|7689.7|7664.7|7687.9|7662.9|50
1651554600000|2022-05-03 05:10:00|7689.2|7664.2|7683.6|7668.6|7689.2|7668.9|7683.6|7663.8|46
1651554900000|2022-05-03 05:15:00|7683.2|7668.2|7683.8|7668.8|7683.8|7668.8|7681.8|7666.8|105
1651555200000|2022-05-03 05:20:00|7683.9|7668.9|7686.5|7671.5|7686.6|7671.6|7683.9|7668.9|57
1651555500000|2022-05-03 05:25:00|7686.4|7671.4|7685.6|7670.6|7686.5|7671.5|7685.6|7670.6|69
1651555800000|2022-05-03 05:30:00|7685.7|7670.7|7686.3|7671.3|7686.5|7671.5|7685|7670|74
1651556100000|2022-05-03 05:35:00|7686.5|7671.5|7685.9|7670.9|7686.6|7671.6|7685.4|7670.4|66
1651556400000|2022-05-03 05:40:00|7685.7|7670.7|7688.6|7673.6|7688.6|7673.6|7685.6|7670.6|78
1651556700000|2022-05-03 05:45:00|7688.5|7673.5|7690|7675|7690.2|7675.2|7688.3|7673.3|69
1651557000000|2022-05-03 05:50:00|7689.9|7674.9|7689.8|7674.8|7690|7675|7688.5|7673.5|62
1651557300000|2022-05-03 05:55:00|7689.7|7674.7|7689.4|7674.4|7690.1|7675.1|7689|7674|35
1651557600000|2022-05-03 06:00:00|7689.5|7674.5|7689.9|7674.9|7690.4|7675.4|7689.5|7674.5|35
1651557900000|2022-05-03 06:05:00|7690|7675|7689.4|7674.4|7690.3|7675.3|7688.8|7673.8|40
1651558200000|2022-05-03 06:10:00|7689.5|7674.5|7690|7675|7690.1|7675.1|7689.5|7674.5|31
1651558500000|2022-05-03 06:15:00|7690.4|7675.4|7690|7675|7690.4|7675.4|7689.9|7674.9|36
1651558800000|2022-05-03 06:20:00|7689.9|7674.9|7690|7675|7690.4|7675.4|7689.8|7674.8|33
1651559100000|2022-05-03 06:25:00|7689.9|7674.9|7690.1|7675.1|7690.6|7675.6|7689.9|7674.9|48
1651559400000|2022-05-03 06:30:00|7690.2|7675.2|7689.7|7674.7|7690.3|7675.3|7689.4|7674.4|91
1651559700000|2022-05-03 06:35:00|7689.5|7674.5|7689|7674|7689.8|7674.8|7688.9|7673.9|26
1651560000000|2022-05-03 06:40:00|7689.1|7674.1|7689.6|7674.6|7690|7675|7689.1|7674.1|22
1651560300000|2022-05-03 06:45:00|7689.7|7674.7|7689.9|7674.9|7690.1|7675.1|7689.7|7674.7|18
1651560600000|2022-05-03 06:50:00|7689.8|7674.8|7689.5|7674.5|7690.1|7675.1|7689.4|7674.4|51
1651560900000|2022-05-03 06:55:00|7689.7|7674.7|7694.5|7679.5|7694.6|7679.6|7689.5|7674.5|54
1651561200000|2022-05-03 07:00:00|7694.9|7679.9|7701.8|7676.8|7707.1|7682.1|7694.9|7675.8|139
1651561500000|2022-05-03 07:05:00|7702.2|7677.2|7697|7672|7702.8|7682.5|7693.9|7671.6|110
1651561800000|2022-05-03 07:10:00|7696.9|7671.9|7697.4|7672.4|7698.7|7673.7|7696.6|7671.6|89
1651562100000|2022-05-03 07:15:00|7697.5|7672.5|7690.1|7675.1|7698.3|7675.1|7690|7669.9|72
1651562400000|2022-05-03 07:20:00|7690.2|7675.2|7690.1|7675.1|7690.4|7675.4|7689.1|7674.1|50
1651562700000|2022-05-03 07:25:00|7690|7675|7693.7|7678.7|7701.3|7679.7|7689.9|7670.5|93
1651563000000|2022-05-03 07:30:00|7693.6|7678.6|7695.1|7680.1|7695.5|7680.5|7693.6|7678.6|72
1651563300000|2022-05-03 07:35:00|7695.2|7680.2|7693.7|7678.7|7695.2|7680.2|7693.3|7678.3|56
1651563600000|2022-05-03 07:40:00|7693.6|7678.6|7701.7|7676.7|7702.3|7682.1|7693.6|7676.7|55
1651563900000|2022-05-03 07:45:00|7701.3|7676.3|7696|7681|7703.6|7681.3|7694.6|7675.6|84
1651564200000|2022-05-03 07:50:00|7695.9|7680.9|7698.1|7673.1|7698.2|7681|7693.1|7672.8|62
1651564500000|2022-05-03 07:55:00|7697.8|7672.8|7701|7676|7701|7680.7|7692.8|7672.8|68
1651564800000|2022-05-03 08:00:00|7700.9|7675.9|7694.7|7679.7|7701|7679.7|7693.4|7673.6|62
1651565100000|2022-05-03 08:05:00|7694.6|7679.6|7696.4|7681.4|7701.7|7682|7693.5|7675.2|89
1651565400000|2022-05-03 08:10:00|7696.5|7681.5|7697.2|7682.2|7701.5|7682.7|7695.8|7675.8|82
1651565700000|2022-05-03 08:15:00|7697.3|7682.3|7697.3|7682.3|7702.9|7682.9|7696.5|7677.1|76
1651566000000|2022-05-03 08:20:00|7697.4|7682.4|7697.4|7682.4|7697.4|7682.4|7696.3|7681.3|34
1651566300000|2022-05-03 08:25:00|7697.5|7682.5|7699|7684|7700|7685|7697.4|7682.4|38
1651566600000|2022-05-03 08:30:00|7698.8|7683.8|7699.6|7684.6|7700|7685|7697.5|7682.5|65
1651566900000|2022-05-03 08:35:00|7699.9|7684.9|7705.3|7680.3|7706.4|7685.6|7699.3|7679.6|116
1651567200000|2022-05-03 08:40:00|7705.1|7680.1|7703.2|7688.2|7708.2|7688.3|7699.1|7679.3|163
1651567500000|2022-05-03 08:45:00|7702.8|7687.8|7701.9|7686.9|7703.7|7688.7|7701.4|7686.4|128
1651567800000|2022-05-03 08:50:00|7701.8|7686.8|7706.1|7681.1|7707.3|7687.3|7700.9|7681|48
1651568100000|2022-05-03 08:55:00|7706|7681|7707.2|7682.2|7707.2|7687.2|7700.9|7681|65
1651568400000|2022-05-03 09:00:00|7701.9|7686.9|7703.7|7688.7|7707.4|7688.7|7701.5|7681.8|69
1651568700000|2022-05-03 09:05:00|7703.8|7688.8|7701.3|7686.3|7704|7689|7701.3|7686.3|76
1651569000000|2022-05-03 09:10:00|7701.8|7686.8|7701.2|7686.2|7701.9|7686.9|7700.3|7685.3|79
1651569300000|2022-05-03 09:15:00|7701.6|7686.6|7701.5|7686.5|7701.7|7686.7|7700.5|7685.5|98
1651569600000|2022-05-03 09:20:00|7701.4|7686.4|7699.5|7684.5|7701.5|7686.5|7699.2|7684.2|80
1651569900000|2022-05-03 09:25:00|7699.4|7684.4|7698.1|7683.1|7699.4|7684.4|7697.7|7682.7|74
1651570200000|2022-05-03 09:30:00|7698.2|7683.2|7697.9|7682.9|7698.3|7683.3|7697.8|7682.8|7
1651570500000|2022-05-03 09:35:00|7698|7683|7697.7|7682.7|7698.8|7683.8|7697.7|7682.7|22
1651570800000|2022-05-03 09:40:00|7697.8|7682.8|7701.2|7686.2|7701.2|7686.2|7697.6|7682.6|66
1651571100000|2022-05-03 09:45:00|7700.9|7685.9|7700.7|7685.7|7700.9|7685.9|7700.5|7685.5|30
1651571400000|2022-05-03 09:50:00|7700.6|7685.6|7700.2|7685.2|7701.1|7686.1|7699.5|7684.5|19
1651571700000|2022-05-03 09:55:00|7700.1|7685.1|7700.1|7685.1|7700.2|7685.2|7700.1|7685.1|5
1651572000000|2022-05-03 10:00:00|7700.3|7685.3|7699.1|7684.1|7700.7|7685.7|7699|7684|28
1651572300000|2022-05-03 10:05:00|7699|7684|7698.5|7683.5|7699.4|7684.4|7698.2|7683.2|80
1651572600000|2022-05-03 10:10:00|7698.6|7683.6|7699.1|7684.1|7699.1|7684.1|7698.5|7683.5|11
1651572900000|2022-05-03 10:15:00|7699.2|7684.2|7697.6|7682.6|7699.2|7684.2|7697.2|7682.2|30
1651573200000|2022-05-03 10:20:00|7697.7|7682.7|7698.4|7683.4|7700.3|7685.3|7697.7|7682.7|78
1651573500000|2022-05-03 10:25:00|7698.8|7683.8|7699.9|7684.9|7700.6|7685.6|7698.4|7683.4|86
1651573800000|2022-05-03 10:30:00|7700.2|7685.2|7700.6|7685.6|7701.1|7686.1|7699.7|7684.7|49
1651574100000|2022-05-03 10:35:00|7700.5|7685.5|7701.3|7686.3|7701.4|7686.4|7700.5|7685.5|44
1651574400000|2022-05-03 10:40:00|7701.1|7686.1|7705.6|7680.6|7706.1|7686.2|7698.8|7680.3|29
1651574700000|2022-05-03 10:45:00|7705.7|7680.7|7701.6|7686.6|7706.2|7687.3|7700|7680.7|70
1651575000000|2022-05-03 10:50:00|7701.9|7686.9|7701.6|7686.6|7707.2|7687.4|7701.2|7681.8|49
1651575300000|2022-05-03 10:55:00|7701.5|7686.5|7702.2|7687.2|7702.3|7687.3|7701.5|7686.5|46
1651575600000|2022-05-03 11:00:00|7702.1|7687.1|7702|7687|7702.2|7687.2|7701|7686|33
1651575900000|2022-05-03 11:05:00|7701.9|7686.9|7706.6|7681.6|7707|7687.3|7700.9|7681.5|53
1651576200000|2022-05-03 11:10:00|7706.5|7681.5|7701.9|7686.9|7707.2|7687.6|7700.9|7681.4|32
1651576500000|2022-05-03 11:15:00|7707|7682|7701|7686|7707|7687.4|7700.9|7681.5|53
1651576800000|2022-05-03 11:20:00|7701.1|7686.1|7701.6|7686.6|7701.6|7686.6|7700.8|7685.8|24
1651577100000|2022-05-03 11:25:00|7701.7|7686.7|7707|7682|7707.1|7686.9|7700.7|7681.1|110
1651577400000|2022-05-03 11:30:00|7701.3|7686.3|7702.7|7677.7|7704.6|7686.5|7697.9|7677.3|65
1651577700000|2022-05-03 11:35:00|7702.8|7677.8|7703.5|7678.5|7704.3|7679.3|7702.6|7677.6|604
1651578000000|2022-05-03 11:40:00|7703.4|7678.4|7701.9|7676.9|7704.4|7679.4|7701.8|7676.8|46
1651578300000|2022-05-03 11:45:00|7701.8|7676.8|7697.1|7682.1|7702.1|7682.1|7695.3|7676.7|16
1651578600000|2022-05-03 11:50:00|7697.2|7682.2|7697.1|7682.1|7697.2|7682.2|7696.9|7681.9|5
1651578900000|2022-05-03 11:55:00|7696.7|7681.7|7698.8|7673.8|7700.1|7681.7|7693.9|7673.8|133
1651579200000|2022-05-03 12:00:00|7698.7|7673.7|7692.7|7677.7|7699.1|7679.1|7692.7|7673.6|48
1651579500000|2022-05-03 12:05:00|7692.9|7677.9|7692.8|7677.8|7694.2|7679.2|7692.7|7677.7|99
1651579800000|2022-05-03 12:10:00|7692.6|7677.6|7692.7|7677.7|7692.8|7677.8|7692.4|7677.4|18
1651580100000|2022-05-03 12:15:00|7692.3|7677.3|7692|7677|7692.8|7677.8|7691.7|7676.7|25
1651580400000|2022-05-03 12:20:00|7691.9|7676.9|7692.3|7677.3|7692.7|7677.7|7691.9|7676.9|40
1651580700000|2022-05-03 12:25:00|7692.4|7677.4|7690.2|7675.2|7692.4|7677.4|7689.9|7674.9|56
1651581000000|2022-05-03 12:30:00|7690.1|7675.1|7690.5|7675.5|7691.4|7676.4|7689.1|7674.1|76
1651581300000|2022-05-03 12:35:00|7690.4|7675.4|7688.5|7673.5|7690.5|7675.5|7688|7673|125
1651581600000|2022-05-03 12:40:00|7688.4|7673.4|7688.8|7673.8|7689.4|7674.4|7687.4|7672.4|123
1651581900000|2022-05-03 12:45:00|7688.9|7673.9|7688.9|7673.9|7689.5|7674.5|7688.7|7673.7|77
1651582200000|2022-05-03 12:50:00|7688.8|7673.8|7688.2|7673.2|7689.8|7674.8|7688.1|7673.1|102
1651582500000|2022-05-03 12:55:00|7688.3|7673.3|7689.4|7674.4|7689.6|7674.6|7687.8|7672.8|95
1651582800000|2022-05-03 13:00:00|7689.5|7674.5|7688.6|7673.6|7689.5|7674.5|7688.1|7673.1|50
1651583100000|2022-05-03 13:05:00|7688.7|7673.7|7686.8|7671.8|7692.7|7673.7|7685.8|7666.7|57
1651583400000|2022-05-03 13:10:00|7686.5|7671.5|7693|7668|7693.1|7671.5|7686.1|7666.6|71
1651583700000|2022-05-03 13:15:00|7693.1|7668.1|7694.5|7669.5|7694.8|7673.6|7688.6|7667.7|103
1651584000000|2022-05-03 13:20:00|7689.8|7674.8|7690.5|7675.5|7690.8|7675.8|7689.6|7674.6|31
1651584300000|2022-05-03 13:25:00|7690.6|7675.6|7691.8|7676.8|7696.3|7677.7|7690.5|7671.2|56
1651584600000|2022-05-03 13:30:00|7691.7|7676.7|7692.3|7677.3|7693.1|7678.1|7691.7|7676.7|67
1651584900000|2022-05-03 13:35:00|7692.4|7677.4|7693.6|7678.6|7694|7679|7692.3|7677.3|69
1651585200000|2022-05-03 13:40:00|7693.5|7678.5|7693.9|7678.9|7694|7679|7693.4|7678.4|15
1651585500000|2022-05-03 13:45:00|7694|7679|7694.6|7679.6|7694.8|7679.8|7694|7679|31
1651585800000|2022-05-03 13:50:00|7694.5|7679.5|7694|7679|7694.5|7679.5|7693.9|7678.9|33
1651586100000|2022-05-03 13:55:00|7694.1|7679.1|7699.9|7674.9|7699.9|7681|7694.1|7674.8|86
1651586400000|2022-05-03 14:00:00|7699.8|7674.8|7694.5|7679.5|7699.9|7679.9|7694.1|7674.8|53
1651586700000|2022-05-03 14:05:00|7694.7|7679.7|7695|7680|7695.8|7680.8|7694.3|7679.3|61
1651587000000|2022-05-03 14:10:00|7695.2|7680.2|7694.7|7679.7|7695.2|7680.2|7694.4|7679.4|31
1651587300000|2022-05-03 14:15:00|7694.8|7679.8|7694.4|7679.4|7695.1|7680.1|7694.3|7679.3|55
1651587600000|2022-05-03 14:20:00|7694|7679|7692.3|7677.3|7694.3|7679.3|7691.5|7676.5|113
1651587900000|2022-05-03 14:25:00|7692.2|7677.2|7694.1|7669.1|7694.2|7677.2|7689.1|7669|63
1651588200000|2022-05-03 14:30:00|7694.2|7669.2|7685.6|7670.6|7694.2|7674.3|7685.4|7668.4|99
1651588500000|2022-05-03 14:35:00|7685.7|7670.7|7693|7668|7693.1|7670.7|7685.4|7665.2|67
1651588800000|2022-05-03 14:40:00|7693.4|7668.4|7688.5|7673.5|7695.1|7674.3|7687.6|7668.3|110
1651589100000|2022-05-03 14:45:00|7688.4|7673.4|7688.5|7673.5|7688.7|7673.7|7688.2|7673.2|33
1651589400000|2022-05-03 14:50:00|7688.6|7673.6|7689.6|7674.6|7689.6|7674.6|7688.5|7673.5|37
1651589700000|2022-05-03 14:55:00|7689.5|7674.5|7689.1|7674.1|7689.6|7674.6|7689.1|7674.1|51
1651590000000|2022-05-03 15:00:00|7688.6|7673.6|7689.2|7674.2|7689.2|7674.2|7688.6|7673.6|33
1651590300000|2022-05-03 15:05:00|7689.1|7674.1|7688.4|7673.4|7689.2|7674.2|7688.1|7673.1|123
1651590600000|2022-05-03 15:10:00|7688.5|7673.5|7691.9|7666.9|7692.2|7673.7|7685.2|7666.2|69
1651590900000|2022-05-03 15:15:00|7692|7667|7691.4|7666.4|7692|7671.4|7685.8|7665.9|63
1651591200000|2022-05-03 15:20:00|7691.1|7666.1|7690.1|7665.1|7691.5|7670.5|7685.2|7664.8|63
1651591500000|2022-05-03 15:25:00|7690|7665|7686.6|7671.6|7690.1|7671.7|7684.8|7665|106
1651591800000|2022-05-03 15:30:00|7691.2|7666.2|7684.7|7669.7|7691.2|7670.3|7684.4|7664.9|66
1651592100000|2022-05-03 15:35:00|7684.8|7669.8|7684|7669|7689.3|7670|7682.6|7664.1|81
1651592400000|2022-05-03 15:40:00|7684.1|7669.1|7684.8|7669.8|7690.2|7670.2|7683.8|7664.4|62
1651592700000|2022-05-03 15:45:00|7684.7|7669.7|7684.8|7669.8|7685|7670|7684.6|7669.6|36
1651593000000|2022-05-03 15:50:00|7684.7|7669.7|7685.4|7670.4|7685.5|7670.5|7684.3|7669.3|40
1651593300000|2022-05-03 15:55:00|7685.3|7670.3|7685.4|7670.4|7685.5|7670.5|7685.1|7670.1|9
1651593600000|2022-05-03 16:00:00|7685.3|7670.3|7685.3|7670.3|7685.4|7670.4|7685.2|7670.2|7
1651593900000|2022-05-03 16:05:00|7685.4|7670.4|7694.6|7669.6|7695|7671.5|7685.2|7666.7|129
1651594200000|2022-05-03 16:10:00|7694.2|7669.2|7694.4|7669.4|7695.6|7670.6|7694|7669|26
1651594500000|2022-05-03 16:15:00|7694.6|7669.6|7694.8|7669.8|7695.4|7670.4|7694.2|7669.2|35
1651594800000|2022-05-03 16:20:00|7694.6|7669.6|7694.1|7669.1|7694.8|7674.6|7689.6|7668.6|26
1651595100000|2022-05-03 16:25:00|7694.2|7669.2|7694.6|7669.6|7695|7670|7693.6|7668.6|11
1651595400000|2022-05-03 16:30:00|7695|7670|7695|7670|7696.2|7671.2|7693.7|7668.7|101
1651595700000|2022-05-03 16:35:00|7694.6|7669.6|7694.2|7669.2|7695|7670|7694|7669|90
1651596000000|2022-05-03 16:40:00|7694.6|7669.6|7694.6|7669.6|7695|7670|7694.1|7669.1|54
1651596300000|2022-05-03 16:45:00|7694.2|7669.2|7694.6|7669.6|7695|7670|7694.2|7669.2|79
1651596600000|2022-05-03 16:50:00|7694.8|7669.8|7694.6|7669.6|7695|7670|7694.2|7669.2|62
1651596900000|2022-05-03 16:55:00|7695|7670|7694.4|7669.4|7695.2|7670.2|7694|7669|105
1651597200000|2022-05-03 17:00:00|7694.1|7669.1|7694|7669|7694.6|7669.6|7693.8|7668.8|15
1651597500000|2022-05-03 17:05:00|7693.8|7668.8|7692.9|7667.9|7693.8|7672.9|7686.7|7667.7|53
1651597800000|2022-05-03 17:10:00|7692.8|7667.8|7687.8|7672.8|7693.3|7673.3|7687.2|7667.8|110
1651598100000|2022-05-03 17:15:00|7687.5|7672.5|7692.4|7667.4|7692.6|7672.8|7687.3|7667.2|145
1651598400000|2022-05-03 17:20:00|7692.3|7667.3|7692.8|7667.8|7692.9|7672.7|7686.9|7667.2|87
1651598700000|2022-05-03 17:25:00|7692.9|7667.9|7693.9|7668.9|7693.9|7668.9|7692.7|7667.7|48
1651599000000|2022-05-03 17:30:00|7693.8|7668.8|7693.3|7668.3|7693.9|7668.9|7693.3|7668.3|70
1651599300000|2022-05-03 17:35:00|7693.6|7668.6|7693.4|7668.4|7693.9|7668.9|7693.3|7668.3|32
1651599600000|2022-05-03 17:40:00|7693.7|7668.7|7693.4|7668.4|7693.9|7668.9|7693.4|7668.4|38
1651599900000|2022-05-03 17:45:00|7693.5|7668.5|7693.9|7668.9|7694|7669|7693.5|7668.5|33
1651600200000|2022-05-03 17:50:00|7693.8|7668.8|7694.3|7669.3|7694.6|7669.6|7693.4|7668.4|150
1651600500000|2022-05-03 17:55:00|7694.4|7669.4|7694.3|7669.3|7694.6|7669.6|7693.7|7668.7|40
1651600800000|2022-05-03 18:00:00|7694.4|7669.4|7695.5|7670.5|7695.5|7670.5|7694.3|7669.3|26
1651601100000|2022-05-03 18:05:00|7695.6|7670.6|7690.6|7675.6|7695.8|7675.7|7690.1|7670.5|15
1651601400000|2022-05-03 18:10:00|7690.7|7675.7|7698.1|7673.1|7698.1|7677.9|7690.6|7671.2|24
1651601700000|2022-05-03 18:15:00|7698.2|7673.2|7697.6|7672.6|7698.2|7673.2|7696.2|7671.2|12
1651602000000|2022-05-03 18:20:00|7697.8|7672.8|7698.1|7673.1|7698.5|7673.5|7697.7|7672.7|5
1651602300000|2022-05-03 18:25:00|7698|7673|7698|7673|7698|7673|7698|7673|1
1651602600000|2022-05-03 18:30:00|7697.9|7672.9|7697.2|7672.2|7698|7673|7697.2|7672.2|7
1651602900000|2022-05-03 18:35:00|7697.6|7672.6|7696.2|7671.2|7697.6|7672.6|7696.2|7671.2|3
1651603200000|2022-05-03 18:40:00|7696.6|7671.6|7696.8|7671.8|7696.8|7671.8|7696.2|7671.2|4
1651603500000|2022-05-03 18:45:00|7696.2|7671.2|7696.2|7671.2|7696.2|7671.2|7696.2|7671.2|1
1651603800000|2022-05-03 18:50:00|7695.4|7670.4|7694.2|7669.2|7695.4|7676.2|7691.1|7669.2|8
1651604100000|2022-05-03 18:55:00|7693.9|7668.9|7693.3|7668.3|7693.9|7668.9|7692.6|7667.6|20
1651624200000|2022-05-04 00:30:00|7684.9|7659.9|7684.9|7659.9|7684.9|7659.9|7684.9|7659.9|1
1651626000000|2022-05-04 01:00:00|7685.1|7660.1|7682.8|7657.8|7685.1|7660.1|7682.8|7657.8|22
1651626300000|2022-05-04 01:05:00|7682.9|7657.9|7682.9|7657.9|7683|7658|7682.8|7657.8|38
1651626600000|2022-05-04 01:10:00|7682.8|7657.8|7682.6|7657.6|7682.9|7657.9|7682.6|7657.6|44
1651626900000|2022-05-04 01:15:00|7683.3|7658.3|7684.8|7659.8|7685|7660|7683.3|7658.3|24
1651627200000|2022-05-04 01:20:00|7684.9|7659.9|7684.4|7659.4|7684.9|7659.9|7684.4|7659.4|12
1651627500000|2022-05-04 01:25:00|7684.3|7659.3|7684.3|7659.3|7684.4|7659.4|7684.3|7659.3|21
1651627800000|2022-05-04 01:30:00|7684.4|7659.4|7683.5|7658.5|7684.5|7659.5|7683.1|7658.1|31
1651628100000|2022-05-04 01:35:00|7682.7|7657.7|7682.7|7657.7|7683.5|7658.5|7682.7|7657.7|83
1651628400000|2022-05-04 01:40:00|7682.8|7657.8|7683|7658|7683.2|7658.2|7682.5|7657.5|55
1651628700000|2022-05-04 01:45:00|7682.9|7657.9|7675|7660|7683|7661.2|7675|7656.5|33
1651629000000|2022-05-04 01:50:00|7680.2|7655.2|7680.8|7655.8|7682.7|7663.3|7678.3|7655.2|56
1651629300000|2022-05-04 01:55:00|7680.7|7655.7|7681.6|7656.6|7682.4|7657.4|7680.5|7655.5|35
1651629600000|2022-05-04 02:00:00|7681.5|7656.5|7681.6|7656.6|7682.7|7657.7|7681.5|7656.5|30
1651629900000|2022-05-04 02:05:00|7682.8|7657.8|7683.2|7658.2|7683.2|7658.2|7682.6|7657.6|18
1651630200000|2022-05-04 02:10:00|7683.1|7658.1|7681.9|7656.9|7683.2|7658.2|7681.9|7656.9|22
1651630500000|2022-05-04 02:15:00|7681.8|7656.8|7681.9|7656.9|7681.9|7656.9|7681.8|7656.8|12
1651630800000|2022-05-04 02:20:00|7681.7|7656.7|7681.5|7656.5|7681.7|7656.7|7681.5|7656.5|11
1651631100000|2022-05-04 02:25:00|7681.6|7656.6|7681.6|7656.6|7681.6|7656.6|7681.5|7656.5|5
1651631400000|2022-05-04 02:30:00|7681.5|7656.5|7681.6|7656.6|7681.6|7656.6|7681.5|7656.5|6
1651631700000|2022-05-04 02:35:00|7681.5|7656.5|7682.4|7657.4|7682.6|7657.6|7681.5|7656.5|19
1651632000000|2022-05-04 02:40:00|7682.6|7657.6|7683.3|7658.3|7684.1|7659.1|7682.4|7657.4|89
1651632300000|2022-05-04 02:45:00|7683.5|7658.5|7683.3|7658.3|7683.5|7658.5|7683.2|7658.2|95
1651632600000|2022-05-04 02:50:00|7683.4|7658.4|7683.4|7658.4|7684.5|7659.5|7683.2|7658.2|98
1651632900000|2022-05-04 02:55:00|7683.3|7658.3|7683.7|7658.7|7683.7|7658.7|7683.3|7658.3|10
1651633200000|2022-05-04 03:00:00|7683.6|7658.6|7685.9|7660.9|7686.1|7661.1|7683.6|7658.6|60
1651633500000|2022-05-04 03:05:00|7685.7|7660.7|7684.9|7659.9|7685.9|7660.9|7683.6|7658.6|94
1651633800000|2022-05-04 03:10:00|7684.8|7659.8|7685.1|7660.1|7685.2|7660.2|7684.7|7659.7|43
1651634100000|2022-05-04 03:15:00|7685.2|7660.2|7685.3|7660.3|7685.4|7660.4|7685.1|7660.1|13
1651634400000|2022-05-04 03:20:00|7685.4|7660.4|7685.3|7660.3|7685.4|7660.4|7685.3|7660.3|20
1651634700000|2022-05-04 03:25:00|7685.4|7660.4|7685.3|7660.3|7685.4|7660.4|7685.3|7660.3|2
1651635000000|2022-05-04 03:30:00|7685.2|7660.2|7682|7657|7688.4|7665|7679.3|7656.9|63
1651635300000|2022-05-04 03:35:00|7682.1|7657.1|7676.2|7661.2|7685.7|7664.3|7675.8|7657.1|79
1651635600000|2022-05-04 03:40:00|7676.3|7661.3|7674.7|7659.7|7676.5|7661.5|7674.7|7659.7|55
1651635900000|2022-05-04 03:45:00|7674.6|7659.6|7675.6|7660.6|7675.8|7660.8|7673.1|7658.1|75
1651636200000|2022-05-04 03:50:00|7675.5|7660.5|7676.1|7661.1|7676.8|7661.8|7675.1|7660.1|54
1651636500000|2022-05-04 03:55:00|7676|7661|7674.2|7659.2|7676|7661|7671.9|7656.9|111
1651636800000|2022-05-04 04:00:00|7674.1|7659.1|7674.5|7659.5|7674.5|7659.5|7672.4|7657.4|59
1651637100000|2022-05-04 04:05:00|7674.4|7659.4|7672.9|7657.9|7674.5|7659.5|7672.8|7657.8|61
1651637400000|2022-05-04 04:10:00|7673.1|7658.1|7674.2|7659.2|7676.9|7661.9|7673.1|7658.1|80
1651637700000|2022-05-04 04:15:00|7674.1|7659.1|7674.4|7659.4|7676.4|7661.4|7673.7|7658.7|89
1651638000000|2022-05-04 04:20:00|7674.6|7659.6|7673.8|7658.8|7675.1|7660.1|7673.3|7658.3|92
1651638300000|2022-05-04 04:25:00|7673.7|7658.7|7677|7662|7677.1|7662.1|7673.7|7658.7|117
1651638600000|2022-05-04 04:30:00|7677.1|7662.1|7674.6|7659.6|7678.3|7663.3|7674.5|7659.5|107
1651638900000|2022-05-04 04:35:00|7674.5|7659.5|7674|7659|7674.7|7659.7|7674|7659|26
1651639200000|2022-05-04 04:40:00|7673.9|7658.9|7674.7|7659.7|7674.7|7659.7|7673.9|7658.9|46
1651639500000|2022-05-04 04:45:00|7674.8|7659.8|7676.3|7661.3|7676.3|7661.3|7674.7|7659.7|44
1651639800000|2022-05-04 04:50:00|7676.4|7661.4|7679.2|7664.2|7679.6|7664.6|7676.3|7661.3|98
1651640100000|2022-05-04 04:55:00|7679.3|7664.3|7678.5|7663.5|7679.3|7664.3|7678.4|7663.4|48
1651640400000|2022-05-04 05:00:00|7678.6|7663.6|7682|7667|7682.5|7667.5|7678.6|7663.6|97
1651640700000|2022-05-04 05:05:00|7682.1|7667.1|7682.6|7667.6|7682.6|7667.6|7680.4|7665.4|95
1651641000000|2022-05-04 05:10:00|7682.5|7667.5|7680.8|7665.8|7682.6|7667.6|7680.5|7665.5|64
1651641300000|2022-05-04 05:15:00|7680.7|7665.7|7683.3|7668.3|7684.7|7669.7|7680.7|7665.7|76
1651641600000|2022-05-04 05:20:00|7683|7668|7686|7671|7686.2|7671.2|7682.9|7667.9|71
1651641900000|2022-05-04 05:25:00|7685.9|7670.9|7685|7670|7686.2|7671.2|7684.8|7669.8|60
1651642200000|2022-05-04 05:30:00|7685.1|7670.1|7683.7|7668.7|7685.2|7670.2|7682.8|7667.8|60
1651642500000|2022-05-04 05:35:00|7684.2|7669.2|7682.7|7667.7|7684.4|7669.4|7682.2|7667.2|74
1651642800000|2022-05-04 05:40:00|7682.8|7667.8|7683.1|7668.1|7683.3|7668.3|7682.6|7667.6|21
1651643100000|2022-05-04 05:45:00|7683.2|7668.2|7687.9|7672.9|7688.4|7673.4|7682.9|7667.9|112
1651643400000|2022-05-04 05:50:00|7687.8|7672.8|7687.6|7672.6|7689.3|7674.3|7685.4|7670.4|129
1651643700000|2022-05-04 05:55:00|7687.5|7672.5|7686.3|7671.3|7687.6|7672.6|7685.5|7670.5|66
1651644000000|2022-05-04 06:00:00|7686.2|7671.2|7688.3|7673.3|7689.1|7674.1|7685.8|7670.8|114
1651644300000|2022-05-04 06:05:00|7688.7|7673.7|7687|7672|7688.8|7673.8|7686|7671|79
1651644600000|2022-05-04 06:10:00|7686.9|7671.9|7681.8|7666.8|7687|7672|7681.5|7666.5|181
1651644900000|2022-05-04 06:15:00|7681.7|7666.7|7678.7|7663.7|7683.9|7668.9|7678.7|7663.7|134
1651645200000|2022-05-04 06:20:00|7678.6|7663.6|7679.9|7664.9|7680.5|7665.5|7676.4|7661.4|188
1651645500000|2022-05-04 06:25:00|7680|7665|7682.3|7667.3|7683|7668|7679.4|7664.4|152
1651645800000|2022-05-04 06:30:00|7682.2|7667.2|7680.6|7665.6|7682.4|7667.4|7678.2|7663.2|100
1651646100000|2022-05-04 06:35:00|7680.5|7665.5|7678.5|7663.5|7681.3|7666.3|7678.4|7663.4|150
1651646400000|2022-05-04 06:40:00|7678.7|7663.7|7679.2|7664.2|7679.8|7664.8|7678.5|7663.5|75
1651646700000|2022-05-04 06:45:00|7679|7664|7680.9|7665.9|7681.1|7666.1|7679|7664|84
1651647000000|2022-05-04 06:50:00|7680.8|7665.8|7679.3|7664.3|7680.9|7665.9|7678.3|7663.3|72
1651647300000|2022-05-04 06:55:00|7679.2|7664.2|7679.3|7664.3|7680.3|7665.3|7678.1|7663.1|106
1651647600000|2022-05-04 07:00:00|7679.2|7664.2|7679.2|7664.2|7681.3|7666.3|7678.6|7663.6|165
1651647900000|2022-05-04 07:05:00|7679.5|7664.5|7681.9|7666.9|7682|7667|7679.4|7664.4|90
1651648200000|2022-05-04 07:10:00|7681.8|7666.8|7684.6|7669.6|7686.4|7671.4|7681.8|7666.8|156
1651648500000|2022-05-04 07:15:00|7684.5|7669.5|7686.2|7671.2|7687.7|7672.7|7684.4|7669.4|138
1651648800000|2022-05-04 07:20:00|7686.1|7671.1|7687.9|7672.9|7689.2|7674.2|7686.1|7671.1|242
1651649100000|2022-05-04 07:25:00|7688|7673|7687|7672|7689.3|7674.3|7686.9|7671.9|163
1651649400000|2022-05-04 07:30:00|7687.2|7672.2|7690.4|7675.4|7690.6|7675.6|7687.1|7672.1|143
1651649700000|2022-05-04 07:35:00|7690.5|7675.5|7681.8|7666.8|7690.6|7675.6|7681.7|7666.7|184
1651650000000|2022-05-04 07:40:00|7681.9|7666.9|7678.7|7663.7|7681.9|7666.9|7678|7663|114
1651650300000|2022-05-04 07:45:00|7678.8|7663.8|7678.4|7663.4|7679.5|7664.5|7677.2|7662.2|101
1651650600000|2022-05-04 07:50:00|7678.3|7663.3|7676.9|7661.9|7678.6|7663.6|7676.7|7661.7|142
1651650900000|2022-05-04 07:55:00|7676.8|7661.8|7674.3|7659.3|7677.1|7662.1|7674.1|7659.1|133
1651651200000|2022-05-04 08:00:00|7674.4|7659.4|7672.9|7657.9|7674.5|7659.5|7669.8|7654.8|104
1651651500000|2022-05-04 08:05:00|7673|7658|7673.5|7658.5|7674.8|7659.8|7672.9|7657.9|99
1651651800000|2022-05-04 08:10:00|7673.3|7658.3|7674.6|7659.6|7674.8|7659.8|7673|7658|72
1651652100000|2022-05-04 08:15:00|7674.7|7659.7|7674.7|7659.7|7676.2|7661.2|7674.4|7659.4|100
1651652400000|2022-05-04 08:20:00|7674.6|7659.6|7672|7657|7675.4|7660.4|7671.2|7656.2|83
1651652700000|2022-05-04 08:25:00|7671.8|7656.8|7670.4|7655.4|7671.8|7656.8|7669.3|7654.3|127
1651653000000|2022-05-04 08:30:00|7670.6|7655.6|7662.2|7647.2|7672.6|7657.6|7659.6|7644.6|269
1651653300000|2022-05-04 08:35:00|7662|7647|7659.5|7644.5|7664.2|7649.2|7651.7|7631.1|325
1651653600000|2022-05-04 08:40:00|7659.6|7644.6|7663.8|7648.8|7673.9|7651.8|7659.6|7643.8|275
1651653900000|2022-05-04 08:45:00|7663.7|7648.7|7663.8|7648.8|7665.6|7650.6|7662.3|7647.3|237
1651654200000|2022-05-04 08:50:00|7664|7649|7669.5|7644.5|7670.4|7649.6|7656.2|7634|296
1651654500000|2022-05-04 08:55:00|7669.9|7644.9|7672.3|7647.3|7672.3|7655.1|7665.4|7642.7|343
1651654800000|2022-05-04 09:00:00|7672.1|7647.1|7664.5|7649.5|7672.6|7655.4|7664.4|7647.1|285
1651655100000|2022-05-04 09:05:00|7664.4|7649.4|7663.9|7648.9|7671.8|7651.7|7661.8|7641.9|229
1651655400000|2022-05-04 09:10:00|7664.3|7649.3|7665.7|7650.7|7671.3|7652.4|7661.9|7641.7|142
1651655700000|2022-05-04 09:15:00|7665.5|7650.5|7666.4|7651.4|7671.4|7651.9|7663.5|7643.2|112
1651656000000|2022-05-04 09:20:00|7666.9|7651.9|7667.7|7652.7|7668.7|7653.7|7666.5|7651.5|95
1651656300000|2022-05-04 09:25:00|7667.8|7652.8|7670.8|7655.8|7671.6|7656.6|7666.9|7651.9|90
1651656600000|2022-05-04 09:30:00|7670.9|7655.9|7669.7|7654.7|7670.9|7655.9|7668.2|7653.2|102
1651656900000|2022-05-04 09:35:00|7669.8|7654.8|7667.6|7652.6|7670.9|7655.9|7667.6|7652.6|111
1651657200000|2022-05-04 09:40:00|7667.5|7652.5|7669.8|7654.8|7669.9|7654.9|7667.5|7652.5|115
1651657500000|2022-05-04 09:45:00|7669.7|7654.7|7675.4|7660.4|7675.5|7660.5|7669.7|7654.7|247
1651657800000|2022-05-04 09:50:00|7675.3|7660.3|7671.6|7656.6|7677.5|7662.5|7671.2|7656.2|178
1651658100000|2022-05-04 09:55:00|7671.4|7656.4|7674.6|7659.6|7675.5|7660.5|7671.3|7656.3|98
1651658400000|2022-05-04 10:00:00|7674.7|7659.7|7673.5|7658.5|7675.8|7660.8|7672.9|7657.9|84
1651658700000|2022-05-04 10:05:00|7673.4|7658.4|7673.3|7658.3|7675.3|7660.3|7672.9|7657.9|97
1651659000000|2022-05-04 10:10:00|7673.2|7658.2|7671.8|7656.8|7673.7|7658.7|7670.3|7655.3|84
1651659300000|2022-05-04 10:15:00|7671.7|7656.7|7673.6|7658.6|7673.9|7658.9|7671.3|7656.3|74
1651659600000|2022-05-04 10:20:00|7673.7|7658.7|7675.4|7660.4|7675.6|7660.6|7673.1|7658.1|55
1651659900000|2022-05-04 10:25:00|7675.5|7660.5|7672.3|7657.3|7676.6|7661.6|7670.7|7655.7|126
1651660200000|2022-05-04 10:30:00|7672.4|7657.4|7672.6|7657.6|7673.7|7658.7|7671.1|7656.1|70
1651660500000|2022-05-04 10:35:00|7672.5|7657.5|7673.5|7658.5|7674.3|7659.3|7672.5|7657.5|65
1651660800000|2022-05-04 10:40:00|7673.4|7658.4|7673|7658|7674.2|7659.2|7673|7658|37
1651661100000|2022-05-04 10:45:00|7673.1|7658.1|7668.6|7653.6|7674.5|7658.2|7667.4|7647.4|136
1651661400000|2022-05-04 10:50:00|7668.8|7653.8|7670.8|7655.8|7671.4|7656.4|7668.6|7653.6|122
1651661700000|2022-05-04 10:55:00|7670.7|7655.7|7668.8|7653.8|7671.2|7656.2|7668.7|7653.7|76
1651662000000|2022-05-04 11:00:00|7669|7654|7670.6|7655.6|7671.7|7656.7|7668.9|7653.9|75
1651662300000|2022-05-04 11:05:00|7670.7|7655.7|7671|7656|7671.6|7656.6|7670.6|7655.6|51
1651662600000|2022-05-04 11:10:00|7671.1|7656.1|7671.2|7656.2|7675.4|7656.4|7669.6|7650.4|60
1651662900000|2022-05-04 11:15:00|7670.9|7655.9|7671.1|7656.1|7673.3|7658.3|7670.9|7655.9|109
1651663200000|2022-05-04 11:20:00|7671.2|7656.2|7673.3|7658.3|7674.3|7659.3|7671.2|7656.2|111
1651663500000|2022-05-04 11:25:00|7673.4|7658.4|7677.7|7652.7|7677.8|7658.7|7672.3|7652.5|100
1651663800000|2022-05-04 11:30:00|7677.6|7652.6|7678.1|7653.1|7678.1|7653.1|7677.2|7652.2|9
1651664100000|2022-05-04 11:35:00|7677.9|7652.9|7678.1|7653.1|7678.1|7653.1|7677.9|7652.9|2
1651664400000|2022-05-04 11:40:00|7677.9|7652.9|7677.5|7652.5|7678.1|7657.7|7671.5|7651.5|30
1651664700000|2022-05-04 11:45:00|7672.2|7657.2|7677.5|7652.5|7677.7|7657.2|7672|7652|9
1651665000000|2022-05-04 11:50:00|7672.6|7657.6|7672.2|7657.2|7672.9|7657.9|7671.5|7656.5|22
1651665300000|2022-05-04 11:55:00|7671.8|7656.8|7672.9|7657.9|7673.2|7658.2|7671.7|7656.7|66
1651665600000|2022-05-04 12:00:00|7673.1|7658.1|7672.2|7657.2|7673.5|7658.5|7671.5|7656.5|97
1651665900000|2022-05-04 12:05:00|7672.3|7657.3|7669.6|7654.6|7672.3|7657.3|7669.4|7654.4|41
1651666200000|2022-05-04 12:10:00|7669.5|7654.5|7675.7|7650.7|7675.7|7654.8|7669.2|7649.4|45
1651666500000|2022-05-04 12:15:00|7675.6|7650.6|7670|7655|7675.8|7655.6|7669.7|7650.5|26
1651666800000|2022-05-04 12:20:00|7670.1|7655.1|7671.1|7656.1|7671.8|7656.8|7669.7|7654.7|35
1651667100000|2022-05-04 12:25:00|7671.2|7656.2|7670.3|7655.3|7671.2|7656.2|7670.3|7655.3|34
1651667400000|2022-05-04 12:30:00|7670.4|7655.4|7670.4|7655.4|7670.6|7655.6|7670|7655|17
1651667700000|2022-05-04 12:35:00|7670.6|7655.6|7670.6|7655.6|7670.9|7655.9|7669.9|7654.9|52
1651668000000|2022-05-04 12:40:00|7671.1|7656.1|7667.6|7652.6|7671.8|7656.8|7667.6|7652.6|88
1651668300000|2022-05-04 12:45:00|7667.9|7652.9|7674.8|7649.8|7675.2|7654.4|7666.5|7646.4|127
1651668600000|2022-05-04 12:50:00|7674.9|7649.9|7668.8|7653.8|7674.9|7653.8|7668.4|7648.8|20
1651668900000|2022-05-04 12:55:00|7668.4|7653.4|7664.8|7649.8|7673|7653.4|7664.7|7647.6|44
1651669200000|2022-05-04 13:00:00|7664.9|7649.9|7666.8|7641.8|7667.6|7650|7662.5|7641.7|22
1651669500000|2022-05-04 13:05:00|7666.7|7641.7|7660.2|7645.2|7667.7|7647.6|7659.6|7641.7|45
1651669800000|2022-05-04 13:10:00|7660.3|7645.3|7661.1|7646.1|7666.9|7646.8|7659.4|7639.5|46
1651670100000|2022-05-04 13:15:00|7661|7646|7661.2|7646.2|7661.3|7646.3|7661|7646|4
1651670400000|2022-05-04 13:20:00|7660.6|7645.6|7661|7646|7661.2|7646.2|7660.5|7645.5|11
1651670700000|2022-05-04 13:25:00|7661.1|7646.1|7662.6|7647.6|7662.7|7647.7|7660.8|7645.8|34
1651671000000|2022-05-04 13:30:00|7662.7|7647.7|7663.7|7648.7|7663.9|7648.9|7661.7|7646.7|62
1651671300000|2022-05-04 13:35:00|7663.8|7648.8|7662.9|7647.9|7664.2|7649.2|7662.8|7647.8|45
1651671600000|2022-05-04 13:40:00|7662.8|7647.8|7662.8|7647.8|7662.9|7647.9|7662.7|7647.7|15
1651671900000|2022-05-04 13:45:00|7662.7|7647.7|7662.7|7647.7|7663|7648|7662.6|7647.6|23
1651672200000|2022-05-04 13:50:00|7662.8|7647.8|7663.6|7648.6|7664.6|7649.6|7662.6|7647.6|29
1651672500000|2022-05-04 13:55:00|7663.2|7648.2|7663.3|7648.3|7664|7649|7663.2|7648.2|15
1651672800000|2022-05-04 14:00:00|7663.2|7648.2|7663|7648|7663.7|7648.7|7663|7648|22
1651673100000|2022-05-04 14:05:00|7663.1|7648.1|7663.7|7648.7|7663.7|7648.7|7663.1|7648.1|8
1651673400000|2022-05-04 14:10:00|7663.8|7648.8|7661.5|7646.5|7663.8|7648.8|7661.2|7646.2|21
1651673700000|2022-05-04 14:15:00|7661.6|7646.6|7661.5|7646.5|7667.4|7647.4|7661.3|7641.4|35
1651674000000|2022-05-04 14:20:00|7661.6|7646.6|7661.6|7646.6|7662.2|7647.2|7661.6|7646.6|7
1651674300000|2022-05-04 14:25:00|7661.5|7646.5|7661.9|7646.9|7661.9|7646.9|7661.5|7646.5|15
1651674600000|2022-05-04 14:30:00|7662|7647|7661.5|7646.5|7662.3|7647.3|7661.1|7646.1|21
1651674900000|2022-05-04 14:35:00|7661.6|7646.6|7660.4|7645.4|7661.6|7646.6|7660.4|7645.4|8
1651675200000|2022-05-04 14:40:00|7660.5|7645.5|7661.1|7646.1|7661.1|7646.1|7660.5|7645.5|2
1651675500000|2022-05-04 14:45:00|7660.9|7645.9|7661.5|7646.5|7661.5|7646.5|7660.3|7645.3|12
1651675800000|2022-05-04 14:50:00|7661.4|7646.4|7661.2|7646.2|7661.5|7646.5|7660.8|7645.8|14
1651676100000|2022-05-04 14:55:00|7661.1|7646.1|7661.6|7646.6|7662.1|7647.1|7661.1|7646.1|12
1651676400000|2022-05-04 15:00:00|7661.5|7646.5|7660.6|7645.6|7661.5|7646.5|7660.3|7645.3|36
1651676700000|2022-05-04 15:05:00|7660.4|7645.4|7660.5|7645.5|7660.5|7645.5|7660.1|7645.1|12
1651677000000|2022-05-04 15:10:00|7660.4|7645.4|7664.2|7639.2|7664.3|7645.4|7658.1|7639|52
1651677300000|2022-05-04 15:15:00|7664.1|7639.1|7664.1|7639.1|7664.4|7639.4|7663.4|7638.4|34
1651677600000|2022-05-04 15:20:00|7664.4|7639.4|7658|7643|7664.8|7643|7658|7637.9|34
1651677900000|2022-05-04 15:25:00|7658.1|7643.1|7657.7|7642.7|7658.1|7643.1|7657.4|7642.4|45
1651678200000|2022-05-04 15:30:00|7657.6|7642.6|7658.6|7643.6|7658.7|7643.7|7657.6|7642.6|109
1651678500000|2022-05-04 15:35:00|7658.7|7643.7|7658.7|7643.7|7658.8|7643.8|7658.6|7643.6|11
1651678800000|2022-05-04 15:40:00|7658.8|7643.8|7658.7|7643.7|7658.8|7643.8|7658.7|7643.7|28
1651679100000|2022-05-04 15:45:00|7658.6|7643.6|7658.8|7643.8|7659.1|7644.1|7658.3|7643.3|12
1651679400000|2022-05-04 15:50:00|7658.7|7643.7|7659.5|7644.5|7659.7|7644.7|7658.7|7643.7|17
1651679700000|2022-05-04 15:55:00|7659.7|7644.7|7659.8|7644.8|7660|7645|7659.7|7644.7|14
1651680000000|2022-05-04 16:00:00|7659.9|7644.9|7660|7645|7660.4|7645.4|7659.9|7644.9|11
1651680300000|2022-05-04 16:05:00|7659.9|7644.9|7659|7644|7660|7645|7659|7644|20
1651680600000|2022-05-04 16:10:00|7659.1|7644.1|7659.5|7644.5|7660.1|7645.1|7659.1|7644.1|29
1651680900000|2022-05-04 16:15:00|7659.3|7644.3|7659.4|7644.4|7660|7645|7659.1|7644.1|10
1651681200000|2022-05-04 16:20:00|7659.3|7644.3|7659.7|7644.7|7659.8|7644.8|7659.3|7644.3|36
1651681500000|2022-05-04 16:25:00|7659.8|7644.8|7659.8|7644.8|7659.9|7644.9|7659.7|7644.7|9
1651681800000|2022-05-04 16:30:00|7660.3|7645.3|7660.8|7645.8|7660.9|7645.9|7660.2|7645.2|14
1651682100000|2022-05-04 16:35:00|7660.7|7645.7|7660.7|7645.7|7660.9|7645.9|7660.6|7645.6|21
1651682400000|2022-05-04 16:40:00|7660.8|7645.8|7660.7|7645.7|7661|7646|7660.6|7645.6|13
1651682700000|2022-05-04 16:45:00|7660.6|7645.6|7660.5|7645.5|7660.7|7645.7|7660.5|7645.5|6
1651683000000|2022-05-04 16:50:00|7660.6|7645.6|7661.1|7646.1|7661.1|7646.1|7660.5|7645.5|8
1651683300000|2022-05-04 16:55:00|7661|7646|7660.4|7645.4|7661.1|7646.1|7660.2|7645.2|31
1651683600000|2022-05-04 17:00:00|7660.2|7645.2|7660.5|7645.5|7660.5|7645.5|7660.2|7645.2|17
1651683900000|2022-05-04 17:05:00|7660.3|7645.3|7660.6|7645.6|7660.6|7645.6|7660|7645|32
1651684200000|2022-05-04 17:10:00|7660.7|7645.7|7661.7|7646.7|7663.2|7648.2|7660.6|7645.6|52
1651684500000|2022-05-04 17:15:00|7661.6|7646.6|7662.6|7647.6|7662.6|7647.6|7661.6|7646.6|29
1651684800000|2022-05-04 17:20:00|7662.5|7647.5|7664.3|7639.3|7667.4|7647.8|7662.2|7639.3|31
1651685100000|2022-05-04 17:25:00|7664.4|7639.4|7665.1|7640.1|7665.5|7640.5|7664.3|7639.3|25
1651685400000|2022-05-04 17:30:00|7665|7640|7666.2|7641.2|7666.2|7641.2|7665|7640|11
1651685700000|2022-05-04 17:35:00|7666.1|7641.1|7665.5|7640.5|7666.2|7641.2|7665.5|7640.5|7
1651686000000|2022-05-04 17:40:00|7665.4|7640.4|7665.7|7640.7|7665.9|7640.9|7665.4|7640.4|12
1651686300000|2022-05-04 17:45:00|7665.8|7640.8|7665.6|7640.6|7666.2|7641.2|7665.4|7640.4|54
1651686600000|2022-05-04 17:50:00|7665.7|7640.7|7665.5|7640.5|7666.9|7646.8|7660.7|7639.9|40
1651686900000|2022-05-04 17:55:00|7664.8|7639.8|7664.9|7639.9|7665.8|7640.8|7663.9|7638.9|38
1651687200000|2022-05-04 18:00:00|7664.8|7639.8|7664.2|7639.2|7665.1|7640.1|7661.1|7636.1|125
1651687500000|2022-05-04 18:05:00|7664.1|7639.1|7663.4|7638.4|7664.1|7639.1|7663.2|7638.2|51
1651687800000|2022-05-04 18:10:00|7663.5|7638.5|7663.9|7638.9|7664.9|7639.9|7663.4|7638.4|21
1651688100000|2022-05-04 18:15:00|7664.4|7639.4|7666.3|7641.3|7666.4|7641.4|7664.4|7639.4|9
1651688400000|2022-05-04 18:20:00|7660.1|7635.1|7662.3|7637.3|7664.1|7638.4|7660.1|7635.1|86
1651688700000|2022-05-04 18:25:00|7662.5|7637.5|7663.7|7638.7|7663.9|7638.9|7662.5|7637.5|11
1651689000000|2022-05-04 18:30:00|7663.6|7638.6|7672|7647|7672|7647|7663.6|7638.6|17
1651689300000|2022-05-04 18:35:00|7671.8|7646.8|7666.7|7641.7|7675.9|7650.9|7665.9|7640.9|24
1651689600000|2022-05-04 18:40:00|7667|7642|7660.9|7634.7|7667.6|7642.6|7659.4|7634.4|47
1651689900000|2022-05-04 18:45:00|7660.8|7634.8|7659.9|7633.8|7660.8|7635|7659.3|7633.7|42
1651690200000|2022-05-04 18:50:00|7659.8|7633.7|7646.6|7621.6|7659.9|7633.7|7645.1|7620.1|69
1651690500000|2022-05-04 18:55:00|7646.7|7621.7|7648|7623|7649.6|7624.6|7645.7|7620.7|78
1651710600000|2022-05-05 00:30:00|7646|7621|7648|7622.2|7648.2|7622.2|7646|7620.4|40
1651710900000|2022-05-05 00:35:00|7647.9|7622.3|7647.9|7622.9|7647.9|7622.9|7647.6|7622.3|5
1651711200000|2022-05-05 00:40:00|7645.6|7620.6|7647.9|7622.9|7649.6|7624.6|7645|7620|10
1651712100000|2022-05-05 00:55:00|7648.1|7623.1|7648.1|7623.1|7648.1|7623.1|7648.1|7623.1|1
1651712400000|2022-05-05 01:00:00|7647.9|7622.9|7648.9|7623.9|7648.9|7623.9|7647.9|7622.9|22
1651712700000|2022-05-05 01:05:00|7648.8|7623.8|7648.8|7623.8|7648.9|7623.9|7648.8|7623.8|53
1651713000000|2022-05-05 01:10:00|7648.7|7623.7|7648.8|7623.8|7648.9|7623.9|7648.5|7623.5|14
1651713300000|2022-05-05 01:15:00|7648.9|7623.9|7650.3|7625.3|7650.4|7625.4|7648.8|7623.8|15
1651713600000|2022-05-05 01:20:00|7649.5|7624.5|7649.1|7624.1|7649.5|7624.5|7648.9|7623.9|21
1651714200000|2022-05-05 01:30:00|7649.4|7624.4|7650.5|7625.5|7650.8|7625.8|7649.4|7624.4|13
1651714500000|2022-05-05 01:35:00|7650.4|7625.4|7651.4|7626.4|7651.4|7626.4|7650.4|7625.4|37
1651714800000|2022-05-05 01:40:00|7651.3|7626.3|7656.2|7631.2|7656.2|7631.2|7651.1|7626.1|70
1651715100000|2022-05-05 01:45:00|7656.1|7631.1|7656.7|7631.7|7657.1|7632.1|7655.9|7630.9|22
1651715400000|2022-05-05 01:50:00|7656.6|7631.6|7656.3|7631.3|7656.7|7631.7|7656.3|7631.3|10
1651715700000|2022-05-05 01:55:00|7656.7|7631.7|7655.7|7630.7|7656.7|7631.7|7655.7|7630.7|19
1651716000000|2022-05-05 02:00:00|7655.6|7630.6|7655.5|7630.5|7655.6|7630.6|7655.5|7630.5|4
1651716300000|2022-05-05 02:05:00|7655.8|7630.8|7656.1|7631.1|7656.2|7631.2|7655.8|7630.8|14
1651716600000|2022-05-05 02:10:00|7656.2|7631.2|7656.1|7631.1|7656.2|7631.2|7656|7631|6
1651717800000|2022-05-05 02:30:00|7656|7631|7656|7631|7656|7631|7656|7631|1
1651718100000|2022-05-05 02:35:00|7656.2|7631.2|7655.5|7630.5|7656.2|7631.2|7655.4|7630.4|3
1651718400000|2022-05-05 02:40:00|7655.4|7630.4|7655.4|7630.4|7655.5|7630.5|7655.4|7630.4|9
1651718700000|2022-05-05 02:45:00|7655.8|7630.8|7654.7|7629.7|7657.3|7632.3|7654.7|7629.7|41
1651719000000|2022-05-05 02:50:00|7654.8|7629.8|7654.8|7629.8|7654.9|7629.9|7654.1|7629.1|24
1651719300000|2022-05-05 02:55:00|7654.7|7629.7|7654|7629|7654.8|7629.8|7654|7629|10
1651719600000|2022-05-05 03:00:00|7653.9|7628.9|7654.4|7629.4|7654.5|7629.5|7653.8|7628.8|28
1651719900000|2022-05-05 03:05:00|7654.3|7629.3|7653.8|7628.8|7654.5|7629.5|7653.7|7628.7|8
1651720200000|2022-05-05 03:10:00|7653.9|7628.9|7654|7629|7654|7629|7653.9|7628.9|2
1651720500000|2022-05-05 03:15:00|7653.5|7628.5|7653.3|7628.3|7653.5|7632.6|7647.3|7628.1|18
1651720800000|2022-05-05 03:20:00|7653.4|7628.4|7653.1|7628.1|7653.6|7628.6|7653|7628|18
1651721100000|2022-05-05 03:25:00|7653|7628|7653.5|7628.5|7653.5|7628.5|7653|7628|10
1651721400000|2022-05-05 03:30:00|7652.9|7627.9|7655.5|7630.5|7656.3|7631.3|7652.6|7627.6|53
1651721700000|2022-05-05 03:35:00|7655.6|7630.6|7650.2|7635.2|7659.4|7637.2|7649.6|7630.6|105
1651722000000|2022-05-05 03:40:00|7650.3|7635.3|7648.7|7633.7|7650.7|7635.7|7648.5|7633.5|178
1651722300000|2022-05-05 03:45:00|7648.8|7633.8|7646.9|7631.9|7650.3|7635.3|7646.9|7631.9|206
1651722600000|2022-05-05 03:50:00|7646.8|7631.8|7645.7|7630.7|7647.1|7632.1|7645|7630|130
1651722900000|2022-05-05 03:55:00|7645.8|7630.8|7646.2|7631.2|7646.9|7631.9|7645.4|7630.4|70
1651723200000|2022-05-05 04:00:00|7646.4|7631.4|7647.5|7632.5|7647.5|7632.5|7646.4|7631.4|48
1651723500000|2022-05-05 04:05:00|7647.6|7632.6|7647.7|7632.7|7648.2|7633.2|7647.2|7632.2|42
1651723800000|2022-05-05 04:10:00|7647.6|7632.6|7647.4|7632.4|7647.8|7632.8|7646.9|7631.9|45
1651724100000|2022-05-05 04:15:00|7647.8|7632.8|7650.2|7635.2|7650.2|7635.2|7647.8|7632.8|49
1651724400000|2022-05-05 04:20:00|7650.4|7635.4|7651.9|7636.9|7652.9|7637.9|7650|7635|62
1651724700000|2022-05-05 04:25:00|7652.1|7637.1|7651.1|7636.1|7653.1|7638.1|7651|7636|83
1651725000000|2022-05-05 04:30:00|7651|7636|7651.3|7636.3|7652.7|7637.7|7649|7634|86
1651725300000|2022-05-05 04:35:00|7651.2|7636.2|7652.5|7637.5|7653.3|7638.3|7650.9|7635.9|87
1651725600000|2022-05-05 04:40:00|7652.4|7637.4|7654.3|7639.3|7655|7640|7652.2|7637.2|94
1651725900000|2022-05-05 04:45:00|7654|7639|7649.5|7634.5|7654|7639|7649.5|7634.5|120
1651726200000|2022-05-05 04:50:00|7649.8|7634.8|7643|7628|7650.7|7635.7|7642.1|7627.1|92
1651726500000|2022-05-05 04:55:00|7642.9|7627.9|7639.8|7624.8|7644.4|7629.4|7639.4|7624.4|227
1651726800000|2022-05-05 05:00:00|7639.9|7624.9|7635.3|7620.3|7640|7625|7632.8|7617.8|188
1651727100000|2022-05-05 05:05:00|7635.4|7620.4|7634.8|7619.8|7636.9|7621.9|7633.9|7618.9|213
1651727400000|2022-05-05 05:10:00|7635.1|7620.1|7636.7|7621.7|7637.2|7622.2|7634.1|7619.1|133
1651727700000|2022-05-05 05:15:00|7636.5|7621.5|7639.6|7624.6|7639.7|7624.7|7634.6|7619.6|210
1651728000000|2022-05-05 05:20:00|7639.4|7624.4|7637.8|7622.8|7640.4|7625.4|7636.9|7621.9|167
1651728300000|2022-05-05 05:25:00|7637.9|7622.9|7639.7|7624.7|7639.9|7624.9|7637.7|7622.7|82
1651728600000|2022-05-05 05:30:00|7639.6|7624.6|7639.9|7624.9|7640.6|7625.6|7637.8|7622.8|113
1651728900000|2022-05-05 05:35:00|7639.8|7624.8|7643.4|7628.4|7643.8|7628.8|7639.3|7624.3|134
1651729200000|2022-05-05 05:40:00|7643.5|7628.5|7643|7628|7644.4|7629.4|7642.7|7627.7|136
1651729500000|2022-05-05 05:45:00|7643.1|7628.1|7643|7628|7646|7631|7642|7627|200
1651729800000|2022-05-05 05:50:00|7643.1|7628.1|7641|7626|7643.4|7628.4|7641|7626|83
1651730100000|2022-05-05 05:55:00|7641.1|7626.1|7643.4|7628.4|7645.1|7630.1|7640.9|7625.9|94
1651730400000|2022-05-05 06:00:00|7643.6|7628.6|7643.2|7628.2|7643.7|7628.7|7642.6|7627.6|144
1651730700000|2022-05-05 06:05:00|7643.4|7628.4|7647.2|7632.2|7647.2|7632.2|7643.4|7628.4|100
1651731000000|2022-05-05 06:10:00|7647.1|7632.1|7646.3|7631.3|7647.7|7632.7|7646.1|7631.1|63
1651731300000|2022-05-05 06:15:00|7646.2|7631.2|7643.2|7628.2|7646.2|7631.2|7642.1|7627.1|71
1651731600000|2022-05-05 06:20:00|7643.1|7628.1|7640.7|7625.7|7643.1|7628.1|7640.6|7625.6|66
1651731900000|2022-05-05 06:25:00|7640.8|7625.8|7642|7627|7642.3|7627.3|7640.4|7625.4|100
1651732200000|2022-05-05 06:30:00|7641.8|7626.8|7644.3|7629.3|7644.5|7629.5|7641.2|7626.2|125
1651732500000|2022-05-05 06:35:00|7644.5|7629.5|7644.8|7629.8|7645.8|7630.8|7643.9|7628.9|118
1651732800000|2022-05-05 06:40:00|7644.7|7629.7|7645.1|7630.1|7645.9|7630.9|7644.3|7629.3|114
1651733100000|2022-05-05 06:45:00|7645|7630|7645.6|7630.6|7646.2|7631.2|7644.1|7629.1|85
1651733400000|2022-05-05 06:50:00|7645.7|7630.7|7645.3|7630.3|7645.8|7630.8|7645|7630|66
1651733700000|2022-05-05 06:55:00|7645.1|7630.1|7645.4|7630.4|7645.5|7630.5|7642.3|7627.3|140
1651734000000|2022-05-05 07:00:00|7645.3|7630.3|7643.6|7628.6|7646.8|7631.8|7643.4|7628.4|138
1651734300000|2022-05-05 07:05:00|7643.5|7628.5|7644.9|7629.9|7645.2|7630.2|7643|7628|108
1651734600000|2022-05-05 07:10:00|7645.1|7630.1|7643.1|7628.1|7645.1|7630.1|7642.1|7627.1|80
1651734900000|2022-05-05 07:15:00|7643|7628|7645|7630|7645.4|7630.4|7642.8|7627.8|55
1651735200000|2022-05-05 07:20:00|7644.8|7629.8|7646.8|7631.8|7646.8|7631.8|7644.5|7629.5|55
1651735500000|2022-05-05 07:25:00|7646.9|7631.9|7649.4|7634.4|7649.5|7634.5|7646.8|7631.8|59
1651735800000|2022-05-05 07:30:00|7649.3|7634.3|7650.2|7635.2|7650.8|7635.8|7649.2|7634.2|87
1651736100000|2022-05-05 07:35:00|7650|7635|7653.2|7638.2|7653.3|7638.3|7649.8|7634.8|98
1651736400000|2022-05-05 07:40:00|7652.9|7637.9|7651.6|7636.6|7654.1|7639.1|7650.5|7635.5|104
1651736700000|2022-05-05 07:45:00|7652.3|7637.3|7654.4|7639.4|7657.2|7642.2|7651.9|7636.9|153
1651737000000|2022-05-05 07:50:00|7654.8|7639.8|7656.1|7641.1|7656.5|7641.5|7653.6|7638.6|84
1651737300000|2022-05-05 07:55:00|7655.9|7640.9|7654.9|7639.9|7656.4|7641.4|7653.5|7638.5|89
1651737600000|2022-05-05 08:00:00|7655|7640|7659.2|7644.2|7659.4|7644.4|7654.5|7639.5|140
1651737900000|2022-05-05 08:05:00|7659.1|7644.1|7659.2|7644.2|7659.5|7644.5|7658|7643|112
1651738200000|2022-05-05 08:10:00|7659.3|7644.3|7660.3|7645.3|7661.8|7646.8|7659.1|7644.1|122
1651738500000|2022-05-05 08:15:00|7660.2|7645.2|7662|7647|7662|7647|7658.8|7643.8|70
1651738800000|2022-05-05 08:20:00|7661.9|7646.9|7657.6|7642.6|7661.9|7646.9|7657.5|7642.5|88
1651739100000|2022-05-05 08:25:00|7657.5|7642.5|7657|7642|7657.8|7642.8|7656.4|7641.4|56
1651739400000|2022-05-05 08:30:00|7656.9|7641.9|7660.5|7645.5|7660.9|7645.9|7655.4|7640.4|102
1651739700000|2022-05-05 08:35:00|7660.4|7645.4|7660|7645|7661.5|7646.5|7658.4|7643.4|113
1651740000000|2022-05-05 08:40:00|7660.4|7645.4|7660.9|7645.9|7662.2|7647.2|7659.9|7644.9|85
1651740300000|2022-05-05 08:45:00|7660.8|7645.8|7659.3|7644.3|7661.5|7646.5|7659|7644|91
1651740600000|2022-05-05 08:50:00|7659.4|7644.4|7661.5|7646.5|7661.6|7646.6|7658.8|7643.8|97
1651740900000|2022-05-05 08:55:00|7661.4|7646.4|7659.5|7644.5|7661.5|7646.5|7658.2|7643.2|94
1651741200000|2022-05-05 09:00:00|7659.4|7644.4|7658.9|7643.9|7659.5|7644.5|7657|7642|47
1651741500000|2022-05-05 09:05:00|7659|7644|7659.3|7644.3|7659.8|7644.8|7657.5|7642.5|73
1651741800000|2022-05-05 09:10:00|7659.5|7644.5|7660.6|7645.6|7661.7|7646.7|7659|7644|129
1651742100000|2022-05-05 09:15:00|7660.4|7645.4|7661.8|7646.8|7664.2|7649.2|7660|7645|135
1651742400000|2022-05-05 09:20:00|7661.9|7646.9|7657.3|7642.3|7662|7647|7657.2|7642.2|85
1651742700000|2022-05-05 09:25:00|7657.1|7642.1|7657.1|7642.1|7658.3|7643.3|7655.3|7640.3|99
1651743000000|2022-05-05 09:30:00|7656.9|7641.9|7659.6|7644.6|7659.9|7644.9|7656.8|7641.8|168
1651743300000|2022-05-05 09:35:00|7659.7|7644.7|7660.1|7645.1|7660.6|7645.6|7659.5|7644.5|74
1651743600000|2022-05-05 09:40:00|7660.2|7645.2|7660.2|7645.2|7660.7|7645.7|7659.6|7644.6|62
1651743900000|2022-05-05 09:45:00|7660.5|7645.5|7658.8|7643.8|7660.5|7645.5|7658.6|7643.6|21
1651744200000|2022-05-05 09:50:00|7658.6|7643.6|7657.3|7642.3|7658.9|7643.9|7657.3|7642.3|58
1651744500000|2022-05-05 09:55:00|7657.4|7642.4|7659.9|7644.9|7660.1|7645.1|7657.3|7642.3|62
1651744800000|2022-05-05 10:00:00|7659.8|7644.8|7658.7|7643.7|7659.8|7644.8|7657.1|7642.1|88
1651745100000|2022-05-05 10:05:00|7658.4|7643.4|7658.7|7643.7|7659.4|7644.4|7658.4|7643.4|65
1651745400000|2022-05-05 10:10:00|7658.8|7643.8|7656.8|7641.8|7658.8|7643.8|7656.6|7641.6|60
1651745700000|2022-05-05 10:15:00|7656.9|7641.9|7659.1|7644.1|7659.3|7644.3|7656.9|7641.9|62
1651746000000|2022-05-05 10:20:00|7659.2|7644.2|7658.5|7643.5|7659.3|7644.3|7658.1|7643.1|59
1651746300000|2022-05-05 10:25:00|7658.3|7643.3|7658|7643|7658.3|7643.3|7657.9|7642.9|12
1651746600000|2022-05-05 10:30:00|7658.1|7643.1|7660.7|7645.7|7661.3|7646.3|7658|7643|95
1651746900000|2022-05-05 10:35:00|7660.8|7645.8|7660.9|7645.9|7662.3|7647.3|7660.8|7645.8|82
1651747200000|2022-05-05 10:40:00|7661|7646|7661.9|7646.9|7662.1|7647.1|7660.5|7645.5|52
1651747500000|2022-05-05 10:45:00|7662|7647|7660.9|7645.9|7662.2|7647.2|7660.3|7645.3|98
1651747800000|2022-05-05 10:50:00|7660.8|7645.8|7660.3|7645.3|7661.4|7646.4|7660|7645|42
1651748100000|2022-05-05 10:55:00|7660.7|7645.7|7659.8|7644.8|7661.5|7646.5|7659.8|7644.8|128
1651748400000|2022-05-05 11:00:00|7659.7|7644.7|7665.7|7650.7|7665.7|7650.7|7659.7|7644.7|235
1651748700000|2022-05-05 11:05:00|7665.6|7650.6|7664.9|7649.9|7668.4|7651.1|7662.6|7643|195
1651749000000|2022-05-05 11:10:00|7665.1|7650.1|7665.9|7650.9|7666.3|7651.3|7664.4|7649.4|188
1651749300000|2022-05-05 11:15:00|7665.8|7650.8|7664.9|7649.9|7665.9|7650.9|7663.2|7648.2|175
1651749600000|2022-05-05 11:20:00|7664.8|7649.8|7665.3|7650.3|7665.5|7650.5|7664.4|7649.4|247
1651749900000|2022-05-05 11:25:00|7665.5|7650.5|7665.2|7650.2|7666|7651|7664.3|7649.3|176
1651750200000|2022-05-05 11:30:00|7665.4|7650.4|7666.4|7651.4|7667|7652|7664.9|7649.9|37
1651750500000|2022-05-05 11:35:00|7666.3|7651.3|7667.3|7652.3|7669.5|7654.5|7666.3|7651.3|54
1651750800000|2022-05-05 11:40:00|7667.2|7652.2|7667.4|7652.4|7667.6|7652.6|7667|7652|29
1651751100000|2022-05-05 11:45:00|7667.3|7652.3|7667.1|7652.1|7667.4|7652.4|7667.1|7652.1|22
1651751400000|2022-05-05 11:50:00|7667|7652|7667.4|7652.4|7668.2|7653.2|7665.9|7650.9|52
1651751700000|2022-05-05 11:55:00|7667.5|7652.5|7667.5|7652.5|7667.9|7652.9|7667|7652|26
1651752000000|2022-05-05 12:00:00|7667.2|7652.2|7665.5|7650.5|7667.5|7652.5|7665.5|7650.5|56
1651752300000|2022-05-05 12:05:00|7665.2|7650.2|7663.3|7648.3|7665.3|7650.3|7661.8|7646.8|95
1651752600000|2022-05-05 12:10:00|7663.4|7648.4|7662.5|7647.5|7663.7|7648.7|7661.9|7646.9|72
1651752900000|2022-05-05 12:15:00|7662.4|7647.4|7662.5|7647.5|7664.1|7649.1|7662.4|7647.4|146
1651753200000|2022-05-05 12:20:00|7662.4|7647.4|7664.3|7649.3|7664.5|7649.5|7661.5|7646.5|120
1651753500000|2022-05-05 12:25:00|7664.4|7649.4|7665.4|7650.4|7665.9|7650.9|7663.5|7648.5|95
1651753800000|2022-05-05 12:30:00|7665.3|7650.3|7665.2|7650.2|7665.8|7650.8|7664.2|7649.2|176
1651754100000|2022-05-05 12:35:00|7664.8|7649.8|7663.1|7648.1|7665.3|7650.3|7662.8|7647.8|143
1651754400000|2022-05-05 12:40:00|7663|7648|7662.8|7647.8|7663.1|7648.1|7662.7|7647.7|38
1651754700000|2022-05-05 12:45:00|7662.7|7647.7|7662|7647|7663.3|7648.3|7661.1|7646.1|73
1651755000000|2022-05-05 12:50:00|7661.9|7646.9|7662.2|7647.2|7662.3|7647.3|7661.8|7646.8|47
1651755300000|2022-05-05 12:55:00|7662.3|7647.3|7662|7647|7663.2|7648.2|7662|7647|51
1651755600000|2022-05-05 13:00:00|7661.9|7646.9|7660.4|7645.4|7662.4|7647.4|7660.3|7645.3|49
1651755900000|2022-05-05 13:05:00|7660.5|7645.5|7659.5|7644.5|7660.5|7645.5|7659.3|7644.3|62
1651756200000|2022-05-05 13:10:00|7659.4|7644.4|7659.2|7644.2|7659.5|7644.5|7659|7644|32
1651756500000|2022-05-05 13:15:00|7659.1|7644.1|7661.1|7646.1|7662.4|7647.4|7659.1|7644.1|74
1651756800000|2022-05-05 13:20:00|7661|7646|7662.3|7647.3|7662.3|7647.3|7660.6|7645.6|23
1651757100000|2022-05-05 13:25:00|7662.2|7647.2|7662|7647|7662.2|7647.2|7660.9|7645.9|54
1651757400000|2022-05-05 13:30:00|7661.8|7646.8|7668.5|7643.5|7668.6|7648.4|7661.8|7642.8|30
1651757700000|2022-05-05 13:35:00|7668.4|7643.4|7663|7648|7668.5|7648.5|7662.8|7643.3|43
1651758000000|2022-05-05 13:40:00|7662.9|7647.9|7664.2|7649.2|7664.7|7649.7|7662.6|7647.6|64
1651758300000|2022-05-05 13:45:00|7664.3|7649.3|7667.2|7652.2|7667.4|7652.4|7664.3|7649.3|41
1651758600000|2022-05-05 13:50:00|7667.3|7652.3|7669.9|7654.9|7670.8|7655.8|7667.3|7652.3|91
1651758900000|2022-05-05 13:55:00|7669.8|7654.8|7669.2|7654.2|7670.1|7655.1|7668.4|7653.4|100
1651759200000|2022-05-05 14:00:00|7669.3|7654.3|7671.2|7656.2|7671.4|7656.4|7669.2|7654.2|59
1651759500000|2022-05-05 14:05:00|7671.3|7656.3|7673.6|7658.6|7673.8|7658.8|7671|7656|76
1651759800000|2022-05-05 14:10:00|7673.5|7658.5|7670.6|7655.6|7673.6|7658.6|7670.6|7655.6|109
1651760100000|2022-05-05 14:15:00|7670.5|7655.5|7671.1|7656.1|7672.1|7657.1|7670|7655|115
1651760400000|2022-05-05 14:20:00|7671.2|7656.2|7671.9|7656.9|7672.2|7657.2|7671.1|7656.1|72
1651760700000|2022-05-05 14:25:00|7671.8|7656.8|7671.8|7656.8|7672.3|7657.3|7670.7|7655.7|91
1651761000000|2022-05-05 14:30:00|7672|7657|7670.5|7655.5|7672.1|7657.1|7670.5|7655.5|111
1651761300000|2022-05-05 14:35:00|7670.3|7655.3|7670.6|7655.6|7670.9|7655.9|7669.5|7654.5|91
1651761600000|2022-05-05 14:40:00|7670.5|7655.5|7671.1|7656.1|7676.4|7656.2|7669|7649.2|72
1651761900000|2022-05-05 14:45:00|7671.2|7656.2|7672.7|7657.7|7673.3|7658.3|7670.7|7655.7|45
1651762200000|2022-05-05 14:50:00|7672.6|7657.6|7676.2|7661.2|7676.3|7661.3|7672.6|7657.6|84
1651762500000|2022-05-05 14:55:00|7681.2|7656.2|7680.8|7655.8|7681.4|7660.5|7675.4|7655.5|109
1651762800000|2022-05-05 15:00:00|7680.9|7655.9|7679|7664|7682.4|7664.5|7677|7654.9|85
1651763100000|2022-05-05 15:05:00|7684|7659|7685.6|7660.6|7686.1|7661.1|7683.5|7658.5|105
1651763400000|2022-05-05 15:10:00|7685.7|7660.7|7683.7|7668.7|7687.4|7669|7682.3|7660.7|89
1651763700000|2022-05-05 15:15:00|7683.8|7668.8|7684.2|7669.2|7684.4|7669.4|7683.5|7668.5|75
1651764000000|2022-05-05 15:20:00|7684.3|7669.3|7686.6|7671.6|7687.2|7672.2|7684.2|7669.2|74
1651764300000|2022-05-05 15:25:00|7686.5|7671.5|7686.3|7671.3|7687|7672|7686.3|7671.3|43
1651764600000|2022-05-05 15:30:00|7686.4|7671.4|7686|7671|7688.7|7673.7|7685.2|7670.2|138
1651764900000|2022-05-05 15:35:00|7685.9|7670.9|7686.9|7671.9|7687|7672|7683.9|7668.9|78
1651765200000|2022-05-05 15:40:00|7691.8|7666.8|7686.4|7671.4|7691.9|7671.8|7686.3|7666.1|83
1651765500000|2022-05-05 15:45:00|7686.5|7671.5|7692.5|7667.5|7693.1|7671.6|7686.5|7666.3|111
1651765800000|2022-05-05 15:50:00|7692.4|7667.4|7696.4|7671.4|7696.4|7671.4|7692.4|7667.4|95
1651766100000|2022-05-05 15:55:00|7696.6|7671.6|7695.4|7670.4|7696.6|7671.6|7693.3|7668.3|114
1651766400000|2022-05-05 16:00:00|7695.5|7670.5|7695.5|7670.5|7695.9|7670.9|7695.2|7670.2|96
1651766700000|2022-05-05 16:05:00|7695.6|7670.6|7695.5|7670.5|7695.6|7675.6|7689.6|7669.5|51
1651767000000|2022-05-05 16:10:00|7695.1|7670.1|7693.9|7668.9|7695.1|7675|7688.6|7668.7|61
1651767300000|2022-05-05 16:15:00|7693.8|7668.8|7692.9|7667.9|7694.5|7669.5|7692.9|7667.9|42
1651767600000|2022-05-05 16:20:00|7693|7668|7693.2|7668.2|7693.4|7668.4|7691.1|7666.1|53
1651767900000|2022-05-05 16:25:00|7693.1|7668.1|7691.9|7666.9|7693.1|7668.1|7691.6|7666.6|67
1651768200000|2022-05-05 16:30:00|7692.1|7667.1|7694|7669|7694.1|7669.1|7691.2|7666.2|122
1651768500000|2022-05-05 16:35:00|7694.1|7669.1|7692.4|7667.4|7694.4|7669.4|7692.4|7667.4|21
1651768800000|2022-05-05 16:40:00|7692.3|7667.3|7692|7667|7693.1|7668.1|7690.5|7665.5|127
1651769100000|2022-05-05 16:45:00|7692.1|7667.1|7692.1|7667.1|7692.7|7667.7|7691.8|7666.8|78
1651769400000|2022-05-05 16:50:00|7692|7667|7691.1|7666.1|7692.1|7667.1|7690.6|7665.6|62
1651769700000|2022-05-05 16:55:00|7690.9|7665.9|7692.1|7667.1|7692.5|7667.5|7690.8|7665.8|31
1651770000000|2022-05-05 17:00:00|7692|7667|7688.5|7663.5|7692|7667|7687.5|7662.5|99
1651770300000|2022-05-05 17:05:00|7688.4|7663.4|7690.2|7665.2|7690.2|7665.2|7688.1|7663.1|112
1651770600000|2022-05-05 17:10:00|7690.1|7665.1|7691.2|7666.2|7691.9|7670.3|7685.1|7664.1|45
1651770900000|2022-05-05 17:15:00|7691.3|7666.3|7690.6|7665.6|7691.5|7666.5|7690.4|7665.4|29
1651771200000|2022-05-05 17:20:00|7690.7|7665.7|7690.7|7665.7|7691|7666|7690.5|7665.5|45
1651771500000|2022-05-05 17:25:00|7690.8|7665.8|7690.8|7665.8|7691|7666|7690.7|7665.7|25
1651771800000|2022-05-05 17:30:00|7690.9|7665.9|7692.9|7667.9|7693.4|7668.4|7690.9|7665.9|86
1651772100000|2022-05-05 17:35:00|7692.7|7667.7|7692.5|7667.5|7692.8|7667.8|7691.9|7666.9|103
1651772400000|2022-05-05 17:40:00|7692.6|7667.6|7692.5|7667.5|7692.9|7667.9|7692|7667|103
1651772700000|2022-05-05 17:45:00|7692.4|7667.4|7692.7|7667.7|7692.8|7667.8|7692|7667|68
1651773000000|2022-05-05 17:50:00|7692.6|7667.6|7692.4|7667.4|7693.3|7668.3|7692.3|7667.3|90
1651773300000|2022-05-05 17:55:00|7692.3|7667.3|7693.2|7668.2|7693.4|7668.4|7692.3|7667.3|110
1651773600000|2022-05-05 18:00:00|7693.3|7668.3|7691.4|7666.4|7693.7|7668.7|7691.2|7666.2|87
1651773900000|2022-05-05 18:05:00|7693.1|7668.1|7693.7|7668.7|7693.7|7668.7|7693.1|7668.1|7
1651774200000|2022-05-05 18:10:00|7693.9|7668.9|7689.4|7674.4|7694.4|7674.5|7689.3|7668.8|16
1651774500000|2022-05-05 18:15:00|7689.5|7674.5|7689.5|7674.5|7689.5|7674.5|7689.2|7674.2|5
1651774800000|2022-05-05 18:20:00|7689.3|7674.3|7694|7669|7694|7674.3|7689.3|7669|2
1651775400000|2022-05-05 18:30:00|7689.7|7674.7|7694|7669|7694.5|7675.1|7689.7|7669|12
1651776000000|2022-05-05 18:40:00|7693.9|7668.9|7693.9|7668.9|7693.9|7668.9|7693.9|7668.9|1
1651776300000|2022-05-05 18:45:00|7693.8|7668.8|7691.8|7666.8|7693.8|7668.8|7691.7|7666.7|43
1651776600000|2022-05-05 18:50:00|7691.7|7666.7|7690.3|7665.3|7691.8|7666.8|7689.7|7664.7|84
1651776900000|2022-05-05 18:55:00|7690.4|7665.4|7690.6|7665.6|7690.7|7665.7|7690.3|7665.3|6
1651797000000|2022-05-06 00:30:00|7691.1|7666.1|7691.1|7666.1|7691.1|7666.1|7690.7|7665.7|14
1651797300000|2022-05-06 00:35:00|7691|7666|7691|7666|7691|7666|7691|7666|1
1651798800000|2022-05-06 01:00:00|7693|7668|7690.7|7665.7|7693|7672.7|7687.3|7665.6|22
1651799100000|2022-05-06 01:05:00|7690.6|7665.6|7693.1|7668.1|7694.2|7669.2|7689.8|7664.8|14
1651799400000|2022-05-06 01:10:00|7692.8|7667.8|7692.3|7667.3|7692.8|7667.8|7692.1|7667.1|10
1651799700000|2022-05-06 01:15:00|7692.4|7667.4|7692.4|7667.4|7692.4|7667.4|7692.4|7667.4|1
1651800000000|2022-05-06 01:20:00|7692.6|7667.6|7692.8|7667.8|7692.9|7667.9|7692.4|7667.4|55
1651800300000|2022-05-06 01:25:00|7692.7|7667.7|7692.9|7667.9|7692.9|7667.9|7692.7|7667.7|61
1651800600000|2022-05-06 01:30:00|7693|7668|7696|7671|7697.9|7672.9|7692.9|7667.9|47
1651800900000|2022-05-06 01:35:00|7696.1|7671.1|7700.4|7675.4|7700.4|7675.4|7696|7671|50
1651801200000|2022-05-06 01:40:00|7701.5|7676.5|7699.2|7674.2|7701.7|7676.7|7699.2|7674.2|54
1651801500000|2022-05-06 01:45:00|7699.3|7674.3|7702.1|7677.1|7702.3|7677.3|7699.3|7674.3|20
1651801800000|2022-05-06 01:50:00|7702|7677|7699.4|7674.4|7702|7677|7699.3|7674.3|62
1651802100000|2022-05-06 01:55:00|7699.3|7674.3|7698|7673|7701.9|7676.9|7697.3|7672.3|121
1651802400000|2022-05-06 02:00:00|7698.1|7673.1|7697.2|7672.2|7698.1|7673.1|7697|7672|131
1651802700000|2022-05-06 02:05:00|7697.1|7672.1|7696.6|7671.6|7697.2|7672.2|7696.4|7671.4|22
1651803000000|2022-05-06 02:10:00|7696.5|7671.5|7696.3|7671.3|7696.6|7671.6|7696.3|7671.3|7
1651803300000|2022-05-06 02:15:00|7696.4|7671.4|7696.4|7671.4|7696.4|7671.4|7696.4|7671.4|1
1651803600000|2022-05-06 02:20:00|7696.5|7671.5|7696.3|7671.3|7696.8|7671.8|7696.1|7671.1|15
1651803900000|2022-05-06 02:25:00|7696.5|7671.5|7695.5|7670.5|7696.9|7671.9|7695.5|7670.5|11
1651804200000|2022-05-06 02:30:00|7695.6|7670.6|7696.1|7671.1|7696.2|7671.2|7695.6|7670.6|27
1651804500000|2022-05-06 02:35:00|7696|7671|7696.2|7671.2|7696.4|7671.4|7696|7671|60
1651804800000|2022-05-06 02:40:00|7696.3|7671.3|7697.3|7672.3|7698.9|7673.9|7696.2|7671.2|91
1651805100000|2022-05-06 02:45:00|7697.2|7672.2|7697.6|7672.6|7697.7|7672.7|7697.2|7672.2|42
1651805400000|2022-05-06 02:50:00|7697.7|7672.7|7693.2|7668.2|7697.7|7672.7|7691.3|7666.3|56
1651805700000|2022-05-06 02:55:00|7693.1|7668.1|7694.6|7669.6|7694.7|7669.7|7693.1|7668.1|47
1651806000000|2022-05-06 03:00:00|7694.5|7669.5|7694.2|7669.2|7694.5|7669.5|7694.2|7669.2|6
1651806300000|2022-05-06 03:05:00|7694.3|7669.3|7693.5|7668.5|7694.3|7669.3|7693.5|7668.5|30
1651806600000|2022-05-06 03:10:00|7693.6|7668.6|7694.3|7669.3|7694.5|7669.5|7693.4|7668.4|85
1651806900000|2022-05-06 03:15:00|7694.2|7669.2|7701|7676|7703.7|7678.7|7694.2|7669.2|34
1651807200000|2022-05-06 03:20:00|7700.9|7675.9|7704|7679|7705.4|7680.4|7697.2|7672.2|72
1651807500000|2022-05-06 03:25:00|7703.9|7678.9|7703.8|7678.8|7704|7679|7701.9|7676.9|29
1651807800000|2022-05-06 03:30:00|7704.1|7679.1|7699.8|7674.8|7704.1|7679.1|7699.5|7674.5|64
1651808100000|2022-05-06 03:35:00|7699.7|7674.7|7694.6|7669.6|7699.7|7674.7|7693.7|7668.7|199
1651808400000|2022-05-06 03:40:00|7694.5|7669.5|7693.5|7678.5|7696.7|7678.7|7690.5|7669.5|141
1651808700000|2022-05-06 03:45:00|7693.2|7678.2|7702.3|7677.3|7702.6|7683.6|7692.7|7677.3|132
1651809000000|2022-05-06 03:50:00|7702.4|7677.4|7702.1|7687.1|7702.7|7687.1|7696.5|7676.1|181
1651809300000|2022-05-06 03:55:00|7702.3|7687.3|7703.4|7688.4|7706.5|7691.5|7702.3|7687.3|218
1651809600000|2022-05-06 04:00:00|7703.5|7688.5|7699.9|7684.9|7703.5|7688.5|7699.7|7684.7|93
1651809900000|2022-05-06 04:05:00|7700.3|7685.3|7702.9|7687.9|7702.9|7687.9|7699.8|7684.8|71
1651810200000|2022-05-06 04:10:00|7702.8|7687.8|7702.2|7687.2|7703|7688|7702.1|7687.1|65
1651810500000|2022-05-06 04:15:00|7702.1|7687.1|7702.6|7687.6|7702.6|7687.6|7701.4|7686.4|43
1651810800000|2022-05-06 04:20:00|7702.5|7687.5|7705|7690|7705.1|7690.1|7702.3|7687.3|107
1651811100000|2022-05-06 04:25:00|7705.1|7690.1|7707.8|7692.8|7711.1|7696.1|7705|7690|212
1651811400000|2022-05-06 04:30:00|7708.2|7693.2|7708|7693|7708.6|7693.6|7707.1|7692.1|209
1651811700000|2022-05-06 04:35:00|7707.9|7692.9|7705.5|7690.5|7708.5|7693.5|7704.5|7689.5|127
1651812000000|2022-05-06 04:40:00|7705.6|7690.6|7705.3|7690.3|7706.2|7691.2|7703.6|7688.6|132
1651812300000|2022-05-06 04:45:00|7705.2|7690.2|7703.8|7688.8|7705.5|7690.5|7703.8|7688.8|80
1651812600000|2022-05-06 04:50:00|7703.7|7688.7|7703.6|7688.6|7705|7690|7703.1|7688.1|102
1651812900000|2022-05-06 04:55:00|7703.7|7688.7|7702.8|7687.8|7703.7|7688.7|7701.1|7686.1|147
1651813200000|2022-05-06 05:00:00|7702.9|7687.9|7698.4|7683.4|7704.1|7689.1|7697.7|7682.7|137
1651813500000|2022-05-06 05:05:00|7698.5|7683.5|7701.5|7686.5|7702.7|7687.7|7698.1|7683.1|134
1651813800000|2022-05-06 05:10:00|7701.6|7686.6|7702|7687|7707|7688.3|7700.1|7681.9|129
1651814100000|2022-05-06 05:15:00|7701.9|7686.9|7700.1|7685.1|7702.3|7687.3|7699.7|7684.7|90
1651814400000|2022-05-06 05:20:00|7700.3|7685.3|7700.6|7685.6|7700.7|7685.7|7699.5|7684.5|76
1651814700000|2022-05-06 05:25:00|7700.7|7685.7|7699.9|7684.9|7707.3|7687.6|7699.8|7682|137
1651815000000|2022-05-06 05:30:00|7699.6|7684.6|7702.5|7687.5|7702.5|7687.5|7698.3|7683.3|129
1651815300000|2022-05-06 05:35:00|7702.2|7687.2|7701.4|7686.4|7702.7|7687.7|7701.2|7686.2|125
1651815600000|2022-05-06 05:40:00|7701.2|7686.2|7705|7690|7706|7691|7701.2|7686.2|147
1651815900000|2022-05-06 05:45:00|7704.9|7689.9|7705|7690|7706.2|7691.2|7704.9|7689.9|150
1651816200000|2022-05-06 05:50:00|7705.3|7690.3|7705.4|7690.4|7706|7691|7703.1|7688.1|123
1651816500000|2022-05-06 05:55:00|7705.6|7690.6|7705|7690|7706.4|7691.4|7703.5|7688.5|90
1651816800000|2022-05-06 06:00:00|7704.9|7689.9|7704.2|7689.2|7706|7691|7704.1|7689.1|154
1651817100000|2022-05-06 06:05:00|7704.3|7689.3|7706.2|7691.2|7706.3|7691.3|7704.1|7689.1|162
1651817400000|2022-05-06 06:10:00|7706.1|7691.1|7705.3|7690.3|7706.3|7691.3|7703.8|7688.8|122
1651817700000|2022-05-06 06:15:00|7705.1|7690.1|7712.2|7697.2|7712.9|7697.9|7705.1|7690.1|221
1651818000000|2022-05-06 06:20:00|7712|7697|7715.4|7700.4|7715.4|7700.4|7710.6|7695.6|240
1651818300000|2022-05-06 06:25:00|7715.5|7700.5|7722.6|7707.6|7723|7708|7715.5|7700.5|274
1651818600000|2022-05-06 06:30:00|7722.3|7707.3|7716.9|7701.9|7722.7|7707.7|7715.2|7700.2|236
1651818900000|2022-05-06 06:35:00|7716.8|7701.8|7716.1|7701.1|7716.9|7701.9|7714.8|7699.8|114
1651819200000|2022-05-06 06:40:00|7716|7701|7716.3|7701.3|7717.7|7702.7|7715|7700|69
1651819500000|2022-05-06 06:45:00|7716.4|7701.4|7716|7701|7716.4|7701.4|7715.3|7700.3|53
1651819800000|2022-05-06 06:50:00|7716.1|7701.1|7716.3|7701.3|7718.6|7703.6|7715.4|7700.4|239
1651820100000|2022-05-06 06:55:00|7716.2|7701.2|7722.8|7707.8|7723.3|7708.3|7715.7|7700.7|272
1651820400000|2022-05-06 07:00:00|7722.7|7707.7|7721.5|7706.5|7723.3|7708.3|7719.9|7704.9|228
1651820700000|2022-05-06 07:05:00|7721.7|7706.7|7727.4|7712.4|7727.5|7712.5|7721.2|7706.2|280
1651821000000|2022-05-06 07:10:00|7727.3|7712.3|7724.6|7709.6|7734.2|7718|7721.6|7706.6|443
1651821300000|2022-05-06 07:15:00|7724.4|7709.4|7722.2|7707.2|7725.5|7710.5|7720.3|7705.3|278
1651821600000|2022-05-06 07:20:00|7722.1|7707.1|7719.3|7704.3|7722.9|7707.9|7718.4|7703.4|123
1651821900000|2022-05-06 07:25:00|7719.4|7704.4|7720.9|7705.9|7721.7|7706.7|7719.4|7704.4|120
1651822200000|2022-05-06 07:30:00|7721.8|7706.8|7731.8|7706.8|7731.8|7712.2|7721.8|7703.5|307
1651822500000|2022-05-06 07:35:00|7727.1|7712.1|7719|7704|7732|7712.2|7719|7699.5|445
1651822800000|2022-05-06 07:40:00|7718.9|7703.9|7716|7701|7719.9|7704.9|7715.9|7700.9|267
1651823100000|2022-05-06 07:45:00|7716.1|7701.1|7718.7|7703.7|7719.3|7704.3|7716.1|7701.1|177
1651823400000|2022-05-06 07:50:00|7718.8|7703.8|7710.2|7695.2|7719.9|7704.9|7710.2|7695.2|258
1651823700000|2022-05-06 07:55:00|7710.3|7695.3|7714.7|7699.7|7718.7|7701.8|7710.1|7692.8|315
1651824000000|2022-05-06 08:00:00|7714.5|7699.5|7711.4|7696.4|7718.7|7699.5|7710.8|7692.8|238
1651824300000|2022-05-06 08:05:00|7711.3|7696.3|7711.2|7696.2|7712.1|7697.1|7709.7|7694.7|227
1651824600000|2022-05-06 08:10:00|7711.3|7696.3|7717|7702|7717.3|7702.3|7710.9|7695.9|223
1651824900000|2022-05-06 08:15:00|7716.9|7701.9|7714.5|7699.5|7718.9|7703.9|7712.2|7697.2|272
1651825200000|2022-05-06 08:20:00|7714.8|7699.8|7716.8|7701.8|7716.9|7701.9|7713.7|7698.7|210
1651825500000|2022-05-06 08:25:00|7717|7702|7716.7|7701.7|7719.1|7704.1|7716.4|7701.4|207
1651825800000|2022-05-06 08:30:00|7716.6|7701.6|7712.1|7697.1|7717.3|7702.3|7710.9|7695.9|227
1651826100000|2022-05-06 08:35:00|7712.2|7697.2|7710.6|7695.6|7712.5|7697.5|7709.1|7694.1|138
1651826400000|2022-05-06 08:40:00|7710.5|7695.5|7711.7|7696.7|7711.7|7696.7|7709.2|7694.2|112
1651826700000|2022-05-06 08:45:00|7711.6|7696.6|7715.8|7700.8|7715.8|7700.8|7711.6|7696.6|106
1651827000000|2022-05-06 08:50:00|7715.9|7700.9|7719.3|7704.3|7719.3|7704.3|7715.8|7700.8|69
1651827300000|2022-05-06 08:55:00|7719.2|7704.2|7721.8|7706.8|7724.2|7707.5|7717.8|7698.2|163
1651827600000|2022-05-06 09:00:00|7722|7707|7720.9|7705.9|7723.8|7708.8|7720.5|7705.5|174
1651827900000|2022-05-06 09:05:00|7719.6|7704.6|7723.6|7708.6|7726.4|7708.7|7719.6|7700.9|101
1651828200000|2022-05-06 09:10:00|7723.5|7708.5|7722.3|7707.3|7723.7|7708.7|7719.9|7704.9|103
1651828500000|2022-05-06 09:15:00|7722.8|7707.8|7726.6|7711.6|7730.4|7712|7722.7|7705.2|186
1651828800000|2022-05-06 09:20:00|7726.7|7711.7|7725.1|7710.1|7726.7|7711.7|7724.3|7709.3|125
1651829100000|2022-05-06 09:25:00|7725|7710|7725.9|7710.9|7725.9|7710.9|7724|7709|127
1651829400000|2022-05-06 09:30:00|7726|7711|7723.9|7708.9|7726.6|7711.6|7721|7706|234
1651829700000|2022-05-06 09:35:00|7723.8|7708.8|7721.9|7706.9|7725|7710|7721.9|7706.9|179
1651830000000|2022-05-06 09:40:00|7721.6|7706.6|7724.5|7709.5|7725.5|7710.5|7721.4|7706.4|154
1651830300000|2022-05-06 09:45:00|7725.3|7710.3|7724.4|7709.4|7726.7|7711.7|7721.7|7706.7|238
1651830600000|2022-05-06 09:50:00|7724.8|7709.8|7723|7708|7726.4|7711.4|7722.7|7707.7|194
1651830900000|2022-05-06 09:55:00|7722.9|7707.9|7724.7|7709.7|7726.3|7711.3|7722.9|7707.9|189
1651831200000|2022-05-06 10:00:00|7724.8|7709.8|7725.1|7710.1|7727.1|7712.1|7724.6|7709.6|154
1651831500000|2022-05-06 10:05:00|7725.4|7710.4|7724.8|7709.8|7725.4|7710.4|7723.7|7708.7|136
1651831800000|2022-05-06 10:10:00|7724.7|7709.7|7724.9|7709.9|7725.3|7710.3|7722.9|7707.9|112
1651832100000|2022-05-06 10:15:00|7725|7710|7723.7|7708.7|7725.7|7710.7|7723.7|7708.7|95
1651832400000|2022-05-06 10:20:00|7723.6|7708.6|7723.2|7708.2|7724.1|7709.1|7722.7|7707.7|139
1651832700000|2022-05-06 10:25:00|7723.1|7708.1|7721.3|7706.3|7723.7|7708.7|7721.2|7706.2|107
1651833000000|2022-05-06 10:30:00|7721.4|7706.4|7721.4|7706.4|7721.8|7706.8|7719.9|7704.9|164
1651833300000|2022-05-06 10:35:00|7721.3|7706.3|7719.2|7704.2|7721.4|7706.4|7719|7704|93
1651833600000|2022-05-06 10:40:00|7719.1|7704.1|7719.5|7704.5|7720.7|7705.7|7719.1|7704.1|128
1651833900000|2022-05-06 10:45:00|7719.6|7704.6|7720.2|7705.2|7720.6|7705.6|7719.5|7704.5|68
1651834200000|2022-05-06 10:50:00|7719.9|7704.9|7720.2|7705.2|7720.8|7705.8|7719.7|7704.7|99
1651834500000|2022-05-06 10:55:00|7720|7705|7721.8|7706.8|7723.5|7708.5|7719.6|7704.6|188
1651834800000|2022-05-06 11:00:00|7722|7707|7720.1|7705.1|7722.5|7707.5|7719.7|7704.7|176
1651835100000|2022-05-06 11:05:00|7720.4|7705.4|7721.1|7706.1|7721.6|7706.6|7719.6|7704.6|77
1651835400000|2022-05-06 11:10:00|7720.9|7705.9|7722.9|7707.9|7723.2|7708.2|7720.9|7705.9|78
1651835700000|2022-05-06 11:15:00|7722.8|7707.8|7724.2|7709.2|7724.7|7709.7|7722.8|7707.8|105
1651836000000|2022-05-06 11:20:00|7724.4|7709.4|7724.7|7709.7|7725.6|7710.6|7723.1|7708.1|112
1651836300000|2022-05-06 11:25:00|7724.6|7709.6|7725.6|7710.6|7725.9|7710.9|7724.6|7709.6|120
1651836600000|2022-05-06 11:30:00|7725.7|7710.7|7724.7|7709.7|7729.4|7710.7|7724.1|7704.2|44
1651836900000|2022-05-06 11:35:00|7724.6|7709.6|7724|7709|7729.2|7709.8|7723.2|7703.8|24
1651837200000|2022-05-06 11:40:00|7723.7|7708.7|7723.7|7708.7|7723.7|7708.7|7723.5|7708.5|9
1651837500000|2022-05-06 11:45:00|7723.6|7708.6|7722.9|7707.9|7728.4|7708.7|7722.5|7703.1|22
1651837800000|2022-05-06 11:50:00|7722.8|7707.8|7722.2|7707.2|7727.4|7708|7721.6|7702|359
1651838100000|2022-05-06 11:55:00|7721.8|7706.8|7729.9|7714.9|7732.6|7717.6|7721.6|7702.3|127
1651838400000|2022-05-06 12:00:00|7730|7715|7729.4|7714.4|7735|7715|7728.1|7708.2|191
1651838700000|2022-05-06 12:05:00|7734.4|7709.4|7728|7713|7734.6|7715.2|7727.6|7708.2|142
1651839000000|2022-05-06 12:10:00|7728.2|7713.2|7726.4|7711.4|7731.8|7713.5|7726.2|7706.6|73
1651839300000|2022-05-06 12:15:00|7726.6|7711.6|7726.8|7711.8|7731.6|7713|7723.4|7703.6|71
1651839600000|2022-05-06 12:20:00|7731.8|7706.8|7729.4|7704.4|7731.8|7706.8|7729.3|7704.3|50
1651839900000|2022-05-06 12:25:00|7729.3|7704.3|7727|7702|7729.6|7704.6|7727|7702|76
1651840200000|2022-05-06 12:30:00|7727.4|7702.4|7722|7697|7729.4|7704.4|7721.1|7696.1|274
1651840500000|2022-05-06 12:35:00|7722.4|7697.4|7720.6|7695.6|7722.8|7697.8|7716.7|7691.7|172
1651840800000|2022-05-06 12:40:00|7720.8|7695.8|7723.7|7698.7|7723.8|7698.8|7720.2|7695.2|223
1651841100000|2022-05-06 12:45:00|7723.8|7698.8|7728.2|7713.2|7732.8|7713.2|7718.8|7698.8|202
1651841400000|2022-05-06 12:50:00|7727.8|7712.8|7737|7722|7742.6|7722|7727|7708.4|203
1651841700000|2022-05-06 12:55:00|7736.8|7721.8|7739|7724|7744|7724.6|7736|7716|184
1651842000000|2022-05-06 13:00:00|7738.9|7723.9|7744.6|7719.6|7745.1|7724.1|7738.1|7714|435
1651842300000|2022-05-06 13:05:00|7744.8|7719.8|7741.1|7716.1|7746.8|7721.8|7741.1|7716.1|344
1651842600000|2022-05-06 13:10:00|7741.2|7716.2|7740.1|7715.1|7741.9|7716.9|7738.8|7713.8|279
1651842900000|2022-05-06 13:15:00|7740.2|7715.2|7740.2|7715.2|7741.2|7721|7734.5|7714.5|209
1651843200000|2022-05-06 13:20:00|7740|7715|7739.7|7714.7|7740.2|7718.6|7733.4|7713.3|292
1651843500000|2022-05-06 13:25:00|7739.8|7714.8|7735.1|7710.1|7740.1|7718.7|7731.6|7709.5|297
1651843800000|2022-05-06 13:30:00|7734.5|7709.5|7736.3|7711.3|7737.3|7712.3|7732.3|7707.3|437
1651844100000|2022-05-06 13:35:00|7736.4|7711.4|7742.7|7717.7|7743|7718|7736.2|7711.2|383
1651844400000|2022-05-06 13:40:00|7742.6|7717.6|7743.4|7718.4|7743.4|7718.4|7740.7|7715.7|326
1651844700000|2022-05-06 13:45:00|7743|7718|7739.2|7714.2|7744.4|7719.4|7738.3|7713.3|405
1651845000000|2022-05-06 13:50:00|7739.1|7714.1|7736.3|7711.3|7740.5|7715.5|7735.3|7710.3|320
1651845300000|2022-05-06 13:55:00|7736.6|7711.6|7740.3|7715.3|7741|7716|7735.8|7710.8|419
1651845600000|2022-05-06 14:00:00|7740.2|7715.2|7739|7714|7740.5|7715.5|7738.3|7713.3|376
1651845900000|2022-05-06 14:05:00|7739.1|7714.1|7737.5|7712.5|7739.6|7714.6|7735.4|7710.4|402
1651846200000|2022-05-06 14:10:00|7737.4|7712.4|7736.5|7711.5|7738.3|7713.3|7736.3|7711.3|433
1651846500000|2022-05-06 14:15:00|7736.6|7711.6|7735.6|7710.6|7737.9|7712.9|7733.5|7708.5|383
1651846800000|2022-05-06 14:20:00|7735.5|7710.5|7735.4|7710.4|7736.3|7711.3|7735.3|7710.3|387
1651847100000|2022-05-06 14:25:00|7735.3|7710.3|7736.5|7711.5|7736.5|7716.6|7731.1|7710|263
1651847400000|2022-05-06 14:30:00|7736.6|7711.6|7741.5|7716.5|7742.6|7717.6|7731.2|7711.1|433
1651847700000|2022-05-06 14:35:00|7741.8|7716.8|7741.6|7716.6|7741.9|7716.9|7740.1|7715.1|393
1651848000000|2022-05-06 14:40:00|7741.4|7716.4|7740.1|7715.1|7741.9|7716.9|7739.9|7714.9|290
1651848300000|2022-05-06 14:45:00|7740|7715|7736.5|7711.5|7740.2|7715.2|7736.5|7711.5|317
1651848600000|2022-05-06 14:50:00|7736.6|7711.6|7735.8|7710.8|7737.4|7712.4|7735.1|7710.1|377
1651848900000|2022-05-06 14:55:00|7735.3|7710.3|7732.3|7707.3|7736.5|7711.5|7731.8|7706.8|331
1651849200000|2022-05-06 15:00:00|7732.6|7707.6|7734.7|7709.7|7734.8|7714.4|7727|7706.9|334
1651849500000|2022-05-06 15:05:00|7734.8|7709.8|7736.9|7711.9|7738.6|7713.6|7734.7|7709.7|251
1651849800000|2022-05-06 15:10:00|7736.8|7711.8|7737.2|7712.2|7737.8|7712.8|7736.3|7711.3|296
1651850100000|2022-05-06 15:15:00|7737.3|7712.3|7734.1|7709.1|7737.4|7712.4|7733.3|7708.3|213
1651850400000|2022-05-06 15:20:00|7734.4|7709.4|7732.6|7707.6|7734.5|7709.5|7732.2|7707.2|305
1651850700000|2022-05-06 15:25:00|7732.8|7707.8|7731.4|7706.4|7734.5|7709.5|7731.4|7706.4|210
1651851000000|2022-05-06 15:30:00|7731.5|7706.5|7732.7|7707.7|7732.8|7712.8|7726.4|7706.1|238
1651851300000|2022-05-06 15:35:00|7732.6|7707.6|7733.1|7708.1|7733.8|7708.8|7731.6|7706.6|227
1651851600000|2022-05-06 15:40:00|7733.3|7708.3|7732.6|7707.6|7733.4|7708.4|7732|7707|220
1651851900000|2022-05-06 15:45:00|7732.5|7707.5|7732.1|7707.1|7732.7|7707.7|7731.7|7706.7|190
1651852200000|2022-05-06 15:50:00|7732.4|7707.4|7732.5|7707.5|7732.6|7707.6|7731.7|7706.7|313
1651852500000|2022-05-06 15:55:00|7732.6|7707.6|7736|7711|7736.2|7711.2|7732.5|7707.5|60
1651852800000|2022-05-06 16:00:00|7735.6|7710.6|7733|7708|7737.2|7712.2|7732.4|7707.4|166
1651853100000|2022-05-06 16:05:00|7733.3|7708.3|7730.4|7705.4|7733.3|7708.3|7730.4|7705.4|288
1651853400000|2022-05-06 16:10:00|7730.5|7705.5|7731.5|7706.5|7732.1|7711.5|7726.4|7705.4|173
1651853700000|2022-05-06 16:15:00|7731.7|7706.7|7732.2|7707.2|7732.2|7707.2|7731.3|7706.3|210
1651854000000|2022-05-06 16:20:00|7732|7707|7732.1|7707.1|7732.4|7707.4|7731.8|7706.8|209
1651854300000|2022-05-06 16:25:00|7731.9|7706.9|7733.7|7708.7|7734|7709|7731.9|7706.9|285
1651854600000|2022-05-06 16:30:00|7733.6|7708.6|7733.3|7708.3|7733.9|7708.9|7732.7|7707.7|311
1651854900000|2022-05-06 16:35:00|7733.4|7708.4|7734.9|7709.9|7735.3|7710.3|7733|7708|233
1651855200000|2022-05-06 16:40:00|7734.8|7709.8|7734.9|7709.9|7735.3|7710.3|7734.7|7709.7|176
1651855500000|2022-05-06 16:45:00|7734.8|7709.8|7734.9|7709.9|7734.9|7709.9|7734.6|7709.6|261
1651855800000|2022-05-06 16:50:00|7734.8|7709.8|7734.9|7709.9|7735.6|7710.6|7734.4|7709.4|204
1651856100000|2022-05-06 16:55:00|7734.8|7709.8|7734.5|7709.5|7734.9|7709.9|7734.3|7709.3|222
1651856400000|2022-05-06 17:00:00|7734.6|7709.6|7734.5|7709.5|7735.3|7710.3|7734.5|7709.5|190
1651856700000|2022-05-06 17:05:00|7734.8|7709.8|7735.2|7710.2|7735.4|7710.4|7734.5|7709.5|265
1651857000000|2022-05-06 17:10:00|7735.1|7710.1|7736|7711|7736.1|7716.1|7730.7|7709.3|202
1651857300000|2022-05-06 17:15:00|7735.9|7710.9|7735.9|7710.9|7736.4|7711.4|7735.8|7710.8|213
1651857600000|2022-05-06 17:20:00|7736.4|7711.4|7736|7711|7736.4|7711.4|7735.5|7710.5|274
1651857900000|2022-05-06 17:25:00|7735.9|7710.9|7736|7711|7736.1|7711.1|7735.8|7710.8|239
1651858200000|2022-05-06 17:30:00|7736.1|7711.1|7735.6|7710.6|7736.2|7711.2|7735.4|7710.4|236
1651858500000|2022-05-06 17:35:00|7735.5|7710.5|7736.2|7711.2|7736.3|7716|7730.4|7710|238
1651858800000|2022-05-06 17:40:00|7736.1|7711.1|7736.1|7711.1|7736.3|7711.3|7735.7|7710.7|334
1651859100000|2022-05-06 17:45:00|7736|7711|7735.6|7710.6|7736.1|7711.1|7735.4|7710.4|261
1651859400000|2022-05-06 17:50:00|7735.5|7710.5|7735.7|7710.7|7735.8|7710.8|7735.4|7710.4|219
1651859700000|2022-05-06 17:55:00|7735.5|7710.5|7736.1|7711.1|7736.2|7711.2|7735.4|7710.4|251
1651860000000|2022-05-06 18:00:00|7736.2|7711.2|7735.8|7710.8|7736.2|7711.2|7735.8|7710.8|121
1651860300000|2022-05-06 18:05:00|7735.7|7710.7|7735.3|7710.3|7735.7|7710.7|7735.3|7710.3|10
1651860600000|2022-05-06 18:10:00|7735.4|7710.4|7735.6|7710.6|7735.6|7710.6|7735.4|7710.4|3
1651861200000|2022-05-06 18:20:00|7735.7|7710.7|7736.3|7711.3|7736.9|7711.9|7735.7|7710.7|10
1651862100000|2022-05-06 18:35:00|7736.4|7711.4|7736.5|7711.5|7736.5|7711.5|7736.4|7711.4|2
1651862400000|2022-05-06 18:40:00|7737.1|7712.1|7737|7712|7737.1|7712.1|7737|7712|4
1651862700000|2022-05-06 18:45:00|7738|7713|7738|7713|7738.1|7713.1|7737.8|7712.8|4
1651863000000|2022-05-06 18:50:00|7738.1|7713.1|7738.2|7713.2|7738.3|7713.3|7738.1|7713.1|10
1651863600000|2022-05-06 19:00:00|7738.4|7713.4|7738.4|7713.4|7738.4|7713.4|7738.4|7713.4|1
1651863900000|2022-05-06 19:05:00|7738.3|7713.3|7738.6|7713.6|7738.6|7713.6|7738.3|7713.3|3
1651864200000|2022-05-06 19:10:00|7738.8|7713.8|7738.8|7713.8|7738.8|7713.8|7738.7|7713.7|5
1651864500000|2022-05-06 19:15:00|7739.6|7714.6|7739.6|7714.6|7739.6|7714.6|7739.6|7714.6|1
1651864800000|2022-05-06 19:20:00|7738.9|7713.9|7738.4|7713.4|7738.9|7713.9|7738.2|7713.2|14
1651865100000|2022-05-06 19:25:00|7738.8|7713.8|7740.2|7715.2|7740.6|7715.6|7738.7|7713.7|24
1651865700000|2022-05-06 19:35:00|7737|7712|7736.4|7711.4|7737|7712|7736.4|7711.4|9
1651866000000|2022-05-06 19:40:00|7736.3|7711.3|7736.5|7711.5|7736.5|7711.5|7736.3|7711.3|5
1651866300000|2022-05-06 19:45:00|7736.4|7711.4|7736.7|7711.7|7737.1|7712.1|7736.4|7711.4|15
1651866600000|2022-05-06 19:50:00|7736.8|7711.8|7737.3|7712.3|7737.4|7712.4|7736.8|7711.8|19
1651866900000|2022-05-06 19:55:00|7737.2|7712.2|7736.4|7711.4|7737.3|7712.3|7736.2|7711.2|18
1652056200000|2022-05-09 00:30:00|7749.6|7720.6|7730.8|7701.8|7749.6|7720.6|7730.5|7701.5|6
1652056500000|2022-05-09 00:35:00|7730.9|7701.9|7732.3|7703.3|7732.4|7703.4|7730.9|7701.9|3
1652056800000|2022-05-09 00:40:00|7734.5|7705.5|7741.7|7712.7|7741.7|7712.7|7732.7|7703.7|29
1652057100000|2022-05-09 00:45:00|7741.6|7712.8|7740.5|7713.9|7741.6|7713.9|7740.5|7712.8|12
1652058000000|2022-05-09 01:00:00|7740.8|7714.2|7739.9|7714.9|7740.8|7714.9|7739.9|7714.2|4
1652058600000|2022-05-09 01:10:00|7740|7715|7740.1|7715.1|7740.1|7715.1|7740|7715|2
1652058900000|2022-05-09 01:15:00|7742.2|7717.2|7742.2|7717.2|7742.4|7717.4|7742|7717|32
1652059200000|2022-05-09 01:20:00|7742.3|7717.3|7742.3|7717.3|7742.3|7717.3|7742.2|7717.2|9
1652059500000|2022-05-09 01:25:00|7742.6|7717.6|7742.9|7717.9|7743.1|7718.1|7742.6|7717.6|19
1652059800000|2022-05-09 01:30:00|7742.8|7717.8|7742.8|7717.8|7742.8|7717.8|7742.8|7717.8|1
1652060100000|2022-05-09 01:35:00|7743|7718|7748.1|7723.1|7748.1|7723.1|7743|7718|42
1652060400000|2022-05-09 01:40:00|7748.2|7723.2|7748.3|7723.3|7748.3|7723.3|7748|7723|21
1652060700000|2022-05-09 01:45:00|7748.6|7723.6|7741.1|7716.1|7748.9|7723.9|7741.1|7716.1|65
1652061000000|2022-05-09 01:50:00|7741|7716|7741.2|7716.2|7741.3|7716.3|7741|7716|9
1652061600000|2022-05-09 02:00:00|7741.3|7716.3|7741.2|7716.2|7741.3|7716.3|7741.2|7716.2|2
1652061900000|2022-05-09 02:05:00|7741.3|7716.3|7742.3|7717.3|7744|7719|7741.3|7716.3|17
1652062200000|2022-05-09 02:10:00|7742.4|7717.4|7741.9|7716.9|7742.4|7717.4|7741.9|7716.9|5
1652062500000|2022-05-09 02:15:00|7741.8|7716.8|7741.7|7716.7|7741.9|7716.9|7741.6|7716.6|6
1652062800000|2022-05-09 02:20:00|7741.6|7716.6|7741.6|7716.6|7741.7|7716.7|7741.5|7716.5|6
1652063100000|2022-05-09 02:25:00|7741.8|7716.8|7745.9|7720.9|7747.7|7722.7|7740.9|7715.9|53
1652063400000|2022-05-09 02:30:00|7745.8|7720.8|7749.2|7724.2|7750.1|7725.1|7745.8|7720.8|30
1652063700000|2022-05-09 02:35:00|7749|7724|7749.3|7724.3|7749.3|7724.3|7748.8|7723.8|6
1652064000000|2022-05-09 02:40:00|7749.9|7724.9|7750.7|7725.7|7750.7|7725.7|7749.9|7724.9|4
1652064300000|2022-05-09 02:45:00|7751.2|7726.2|7753.9|7728.9|7753.9|7728.9|7751.2|7726.2|40
1652064600000|2022-05-09 02:50:00|7753.8|7728.8|7753.7|7728.7|7754.1|7729.1|7753.7|7728.7|21
1652064900000|2022-05-09 02:55:00|7753.8|7728.8|7753.7|7728.7|7753.8|7728.8|7753.7|7728.7|4
1652065200000|2022-05-09 03:00:00|7753.8|7728.8|7753.7|7728.7|7753.8|7728.8|7753.7|7728.7|8
1652065500000|2022-05-09 03:05:00|7753.8|7728.8|7752.8|7727.8|7753.8|7728.8|7752.8|7727.8|13
1652065800000|2022-05-09 03:10:00|7752.9|7727.9|7752.4|7727.4|7752.9|7727.9|7752.3|7727.3|6
1652066100000|2022-05-09 03:15:00|7752.5|7727.5|7754.4|7729.4|7759.6|7734.6|7752.4|7727.4|23
1652066400000|2022-05-09 03:20:00|7754.5|7729.5|7757.5|7732.5|7757.7|7732.7|7751.3|7726.3|50
1652066700000|2022-05-09 03:25:00|7757.6|7732.6|7751.8|7726.8|7757.6|7732.6|7750.1|7725.1|26
1652067000000|2022-05-09 03:30:00|7751.7|7726.7|7759.6|7734.6|7759.7|7734.7|7751.5|7726.5|116
1652067300000|2022-05-09 03:35:00|7759.5|7734.5|7766.6|7751.6|7773.2|7753|7759.3|7734.4|389
1652067600000|2022-05-09 03:40:00|7766.5|7751.5|7770.9|7745.9|7776.2|7755.1|7764.7|7745|297
1652067900000|2022-05-09 03:45:00|7770.7|7745.7|7773.9|7758.9|7783.4|7761.6|7766|7745.5|419
1652068200000|2022-05-09 03:50:00|7774.1|7759.1|7779.9|7764.9|7787.5|7767|7774|7759|301
1652068500000|2022-05-09 03:55:00|7779.8|7764.8|7775.4|7760.4|7781|7766|7775.4|7760.4|329
1652068800000|2022-05-09 04:00:00|7775.3|7760.3|7771.6|7756.6|7776.3|7760.6|7770.3|7751.2|214
1652069100000|2022-05-09 04:05:00|7771.7|7756.7|7771.3|7756.3|7771.7|7756.7|7768.4|7753.4|323
1652069400000|2022-05-09 04:10:00|7771.1|7756.1|7769.5|7754.5|7773.7|7758.7|7769.1|7754.1|210
1652069700000|2022-05-09 04:15:00|7769.7|7754.7|7767.3|7752.3|7771.7|7756.7|7767.2|7752.2|201
1652070000000|2022-05-09 04:20:00|7767.4|7752.4|7769.9|7754.9|7773|7758|7767.3|7752.3|166
1652070300000|2022-05-09 04:25:00|7769.8|7754.8|7769|7754|7771|7756|7767.1|7752.1|161
1652070600000|2022-05-09 04:30:00|7768.8|7753.8|7770.9|7755.9|7771.1|7756.1|7767.9|7752.9|129
1652070900000|2022-05-09 04:35:00|7770.8|7755.8|7765.5|7750.5|7770.8|7755.8|7764|7749|160
1652071200000|2022-05-09 04:40:00|7765.7|7750.7|7769.6|7754.6|7769.7|7754.7|7765.7|7750.7|110
1652071500000|2022-05-09 04:45:00|7769.5|7754.5|7770.4|7755.4|7772.6|7757.6|7768.8|7753.8|196
1652071800000|2022-05-09 04:50:00|7770.3|7755.3|7771.3|7756.3|7771.8|7756.8|7769.7|7754.7|99
1652072100000|2022-05-09 04:55:00|7771.4|7756.4|7772.9|7757.9|7772.9|7757.9|7769.5|7754.5|139
1652072400000|2022-05-09 05:00:00|7773|7758|7775.9|7760.9|7776.2|7761.2|7773|7758|125
1652072700000|2022-05-09 05:05:00|7776|7761|7775.7|7760.7|7777.3|7762.3|7774.3|7759.3|213
1652073000000|2022-05-09 05:10:00|7776.1|7761.1|7777.7|7762.7|7778.2|7763.2|7775.3|7760.3|134
1652073300000|2022-05-09 05:15:00|7777.8|7762.8|7780.2|7765.2|7781|7766|7777.2|7762.2|149
1652073600000|2022-05-09 05:20:00|7780.3|7765.3|7781.7|7766.7|7788.1|7768.6|7779.8|7762.9|182
1652073900000|2022-05-09 05:25:00|7781.6|7766.6|7778.2|7763.2|7781.6|7766.6|7777.4|7762.4|114
1652074200000|2022-05-09 05:30:00|7778.3|7763.3|7778.5|7763.5|7778.6|7763.6|7777.3|7762.3|95
1652074500000|2022-05-09 05:35:00|7778.4|7763.4|7777.7|7762.7|7780.7|7765.7|7777.4|7762.4|207
1652074800000|2022-05-09 05:40:00|7777.6|7762.6|7777.8|7762.8|7779.3|7764.3|7775.8|7760.8|117
1652075100000|2022-05-09 05:45:00|7778|7763|7779.4|7764.4|7784.8|7764.6|7778|7757.9|170
1652075400000|2022-05-09 05:50:00|7779.3|7764.3|7777.9|7762.9|7779.5|7764.5|7777.7|7762.7|145
1652075700000|2022-05-09 05:55:00|7777.8|7762.8|7777.7|7762.7|7779.9|7764.9|7777.2|7762.2|104
1652076000000|2022-05-09 06:00:00|7778|7763|7775.8|7760.8|7778|7763|7775.1|7760.1|107
1652076300000|2022-05-09 06:05:00|7775.7|7760.7|7773.3|7758.3|7775.7|7760.7|7773.2|7758.2|81
1652076600000|2022-05-09 06:10:00|7773.2|7758.2|7771.2|7756.2|7773.3|7758.3|7770.3|7755.3|103
1652076900000|2022-05-09 06:15:00|7771.5|7756.5|7772|7757|7772.9|7757.9|7771.3|7756.3|76
1652077200000|2022-05-09 06:20:00|7772.3|7757.3|7773|7758|7773.1|7758.1|7771.7|7756.7|43
1652077500000|2022-05-09 06:25:00|7773.1|7758.1|7774|7759|7774.7|7759.7|7773|7758|89
1652077800000|2022-05-09 06:30:00|7773.9|7758.9|7774|7759|7775.2|7760.2|7773.6|7758.6|114
1652078100000|2022-05-09 06:35:00|7773.9|7758.9|7774.4|7759.4|7774.5|7759.5|7773.3|7758.3|34
1652078400000|2022-05-09 06:40:00|7774.3|7759.3|7777.2|7762.2|7777.5|7762.5|7774.3|7759.3|65
1652078700000|2022-05-09 06:45:00|7777.1|7762.1|7777.7|7762.7|7779|7764|7776.8|7761.8|105
1652079000000|2022-05-09 06:50:00|7778|7763|7781.6|7766.6|7783.8|7768.8|7777.8|7762.8|141
1652079300000|2022-05-09 06:55:00|7781.7|7766.7|7780.5|7765.5|7781.8|7766.8|7777.9|7762.9|154
1652079600000|2022-05-09 07:00:00|7780.6|7765.6|7777.4|7762.4|7781.4|7766.4|7776.3|7761.3|171
1652079900000|2022-05-09 07:05:00|7777.3|7762.3|7777.5|7762.5|7781.8|7766.8|7776.6|7761.6|188
1652080200000|2022-05-09 07:10:00|7777.6|7762.6|7776.5|7761.5|7778.1|7763.1|7775.5|7760.5|251
1652080500000|2022-05-09 07:15:00|7776.7|7761.7|7774.4|7759.4|7777.4|7762.4|7774.1|7759.1|131
1652080800000|2022-05-09 07:20:00|7774.3|7759.3|7775.2|7760.2|7776.1|7761.1|7773.6|7758.6|113
1652081100000|2022-05-09 07:25:00|7775.4|7760.4|7784.2|7769.2|7784.2|7769.2|7775.3|7760.3|230
1652081400000|2022-05-09 07:30:00|7784.7|7769.7|7779.1|7764.1|7788|7770.8|7779|7762|215
1652081700000|2022-05-09 07:35:00|7779.2|7764.2|7778.9|7763.9|7782|7767|7778.7|7763.7|120
1652082000000|2022-05-09 07:40:00|7779|7764|7783.2|7768.2|7784|7769|7777.6|7762.6|171
1652082300000|2022-05-09 07:45:00|7783.3|7768.3|7784.3|7769.3|7784.6|7769.6|7782.2|7767.2|130
1652082600000|2022-05-09 07:50:00|7784.4|7769.4|7789.9|7774.9|7798.6|7777.8|7784.2|7769.2|216
1652082900000|2022-05-09 07:55:00|7790|7775|7784.6|7769.6|7790.1|7775.1|7784|7769|215
1652083200000|2022-05-09 08:00:00|7784.7|7769.7|7783.1|7768.1|7786.7|7771.7|7783|7768|158
1652083500000|2022-05-09 08:05:00|7783.2|7768.2|7778|7763|7783.8|7768.8|7777.3|7762.3|178
1652083800000|2022-05-09 08:10:00|7777.8|7762.8|7778.7|7763.7|7783.9|7764.3|7775.8|7758.7|238
1652084100000|2022-05-09 08:15:00|7778.3|7763.3|7779.6|7764.6|7781.5|7766.5|7777.7|7762.7|151
1652084400000|2022-05-09 08:20:00|7779.5|7764.5|7780.9|7765.9|7781.5|7766.5|7779|7764|76
1652084700000|2022-05-09 08:25:00|7780.8|7765.8|7780.9|7765.9|7781.8|7766.8|7779.8|7764.8|86
1652085000000|2022-05-09 08:30:00|7781.1|7766.1|7788.5|7763.5|7789.7|7770.1|7781|7762.3|161
1652085300000|2022-05-09 08:35:00|7788.6|7763.6|7782.5|7767.5|7791.2|7770.6|7782.5|7762.8|104
1652085600000|2022-05-09 08:40:00|7782.6|7767.6|7782.9|7767.9|7783.5|7768.5|7782.6|7767.6|41
1652085900000|2022-05-09 08:45:00|7783|7768|7788.1|7763.1|7789.1|7769.7|7782.9|7762.4|95
1652086200000|2022-05-09 08:50:00|7788.4|7763.4|7784.2|7769.2|7790.3|7770.4|7783.4|7763.1|120
1652086500000|2022-05-09 08:55:00|7784.1|7769.1|7783.6|7768.6|7784.3|7769.3|7782.5|7767.5|91
1652086800000|2022-05-09 09:00:00|7784.9|7769.9|7782.7|7767.7|7789.1|7769.9|7780.4|7763.9|91
1652087100000|2022-05-09 09:05:00|7782.8|7767.8|7788.1|7763.1|7788.1|7768.9|7782.2|7762.6|88
1652087400000|2022-05-09 09:10:00|7788|7763|7783|7768|7788.1|7768.4|7782.1|7762.1|53
1652087700000|2022-05-09 09:15:00|7783.2|7768.2|7783.4|7758.4|7790.7|7769.2|7777.6|7757.8|227
1652088000000|2022-05-09 09:20:00|7783.3|7758.3|7784.6|7759.6|7784.9|7764.9|7776.5|7756.6|137
1652088300000|2022-05-09 09:25:00|7784.9|7759.9|7780.4|7765.4|7785.9|7766.1|7778.6|7758.6|153
1652088600000|2022-05-09 09:30:00|7780.5|7765.5|7779.6|7764.6|7784.4|7765.6|7778.1|7758.5|100
1652088900000|2022-05-09 09:35:00|7779.7|7764.7|7787.6|7762.6|7787.7|7767.3|7779.3|7761.2|74
1652089200000|2022-05-09 09:40:00|7787.5|7762.5|7782.4|7767.4|7787.7|7767.9|7781.7|7761.9|60
1652089500000|2022-05-09 09:45:00|7782.3|7767.3|7782.2|7767.2|7782.6|7767.6|7781.8|7766.8|19
1652089800000|2022-05-09 09:50:00|7782.4|7767.4|7782.3|7767.3|7789.3|7769|7781.5|7762|121
1652090100000|2022-05-09 09:55:00|7782.2|7767.2|7786.9|7761.9|7788.5|7767.3|7781.9|7761.8|164
1652090400000|2022-05-09 10:00:00|7786.7|7761.7|7789.2|7764.2|7789.8|7768.5|7780.7|7761.7|135
1652090700000|2022-05-09 10:05:00|7789.4|7764.4|7790|7765|7790.6|7770.6|7783.7|7764.2|99
1652091000000|2022-05-09 10:10:00|7789.9|7764.9|7790.6|7765.6|7790.9|7770.2|7785|7764.5|75
1652091300000|2022-05-09 10:15:00|7790.5|7765.5|7785.5|7770.5|7790.6|7771.5|7784.1|7764.8|66
1652091600000|2022-05-09 10:20:00|7785.2|7770.2|7787|7762|7789.1|7770.2|7782.5|7761.6|56
1652091900000|2022-05-09 10:25:00|7787.2|7762.2|7781.4|7766.4|7788.2|7769|7781.4|7762.1|91
1652092200000|2022-05-09 10:30:00|7781.3|7766.3|7782.1|7767.1|7786.7|7767.4|7781.3|7761.7|122
1652092500000|2022-05-09 10:35:00|7782|7767|7787.7|7762.7|7788.3|7768.2|7781.9|7762.3|88
1652092800000|2022-05-09 10:40:00|7787.6|7762.6|7788.8|7763.8|7788.9|7768.9|7782.3|7762.3|127
1652093100000|2022-05-09 10:45:00|7788.6|7763.6|7789|7764|7789.1|7769.2|7783.8|7763.5|106
1652093400000|2022-05-09 10:50:00|7789.1|7764.1|7783.7|7768.7|7789.5|7770.4|7783.4|7764|74
1652093700000|2022-05-09 10:55:00|7783.8|7768.8|7784.1|7769.1|7784.2|7769.2|7783.4|7768.4|46
1652094000000|2022-05-09 11:00:00|7784.2|7769.2|7785.1|7770.1|7785.6|7770.6|7784.1|7769.1|56
1652094300000|2022-05-09 11:05:00|7785.2|7770.2|7785.8|7770.8|7785.9|7770.9|7784.7|7769.7|63
1652094600000|2022-05-09 11:10:00|7786.1|7771.1|7786.8|7771.8|7787|7772|7785.9|7770.9|61
1652094900000|2022-05-09 11:15:00|7786.9|7771.9|7786.6|7771.6|7791.1|7772.3|7785.9|7766|88
1652095200000|2022-05-09 11:20:00|7786.7|7771.7|7785.6|7770.6|7788.4|7773.4|7785.4|7770.4|160
1652095500000|2022-05-09 11:25:00|7785.5|7770.5|7784.6|7769.6|7790.2|7771.5|7784.2|7764.7|211
1652095800000|2022-05-09 11:30:00|7784.5|7769.5|7789.7|7764.7|7789.9|7769.9|7784.5|7764.7|7
1652096100000|2022-05-09 11:35:00|7784.8|7769.8|7788.8|7763.8|7790|7769.8|7784.3|7763.8|18
1652096400000|2022-05-09 11:40:00|7788.7|7763.7|7781.5|7766.5|7789.2|7767.9|7781.5|7762.3|32
1652096700000|2022-05-09 11:45:00|7781.6|7766.6|7781|7766|7786.4|7766.6|7780.4|7760.8|25
1652097000000|2022-05-09 11:50:00|7781.1|7766.1|7778.8|7763.8|7784|7766.1|7778.8|7759|42
1652097300000|2022-05-09 11:55:00|7778.9|7763.9|7783.4|7758.4|7783.6|7763.9|7777.7|7757.2|129
1652097600000|2022-05-09 12:00:00|7783.3|7758.3|7775.8|7760.8|7783.6|7764|7775.8|7757.2|170
1652097900000|2022-05-09 12:05:00|7775.9|7760.9|7774.3|7759.3|7780.6|7760.9|7772.9|7752.9|231
1652098200000|2022-05-09 12:10:00|7779.3|7754.3|7778.8|7763.8|7784|7764|7774.3|7754.1|159
1652098500000|2022-05-09 12:15:00|7778.7|7763.7|7783.2|7758.2|7784|7763.8|7776|7755.8|76
1652098800000|2022-05-09 12:20:00|7783|7758|7772.6|7757.6|7783|7762.7|7772.5|7752.4|93
1652099100000|2022-05-09 12:25:00|7772.2|7757.2|7772.7|7757.7|7777.4|7757.7|7771.6|7751|66
1652099400000|2022-05-09 12:30:00|7772.9|7757.9|7778|7753|7780|7760|7771.3|7751.6|129
1652099700000|2022-05-09 12:35:00|7773|7758|7771.9|7756.9|7773.8|7758.8|7771.5|7756.5|69
1652100000000|2022-05-09 12:40:00|7771.8|7756.8|7775|7760|7775.5|7760.5|7771|7756|68
1652100300000|2022-05-09 12:45:00|7774.9|7759.9|7775.8|7760.8|7776.2|7761.2|7774.9|7759.9|31
1652100600000|2022-05-09 12:50:00|7775.5|7760.5|7775.7|7760.7|7776.1|7761.1|7774.5|7759.5|44
1652100900000|2022-05-09 12:55:00|7775.5|7760.5|7776.4|7761.4|7776.4|7761.4|7774.5|7759.5|93
1652101200000|2022-05-09 13:00:00|7776.5|7761.5|7782.8|7757.8|7783|7762.8|7776.5|7756.8|63
1652101500000|2022-05-09 13:05:00|7782.9|7757.9|7778.4|7763.4|7782.9|7763.5|7777.5|7757.8|56
1652101800000|2022-05-09 13:10:00|7778.7|7763.7|7783.9|7758.9|7784.1|7764.5|7778|7756.9|131
1652102100000|2022-05-09 13:15:00|7784|7759|7778.7|7763.7|7784.1|7764.1|7777.8|7757.6|54
1652102400000|2022-05-09 13:20:00|7778.8|7763.8|7784.2|7759.2|7784.4|7763.9|7778.7|7758.8|54
1652102700000|2022-05-09 13:25:00|7784.5|7759.5|7780.6|7765.6|7784.8|7765.6|7779.2|7759.1|108
1652103000000|2022-05-09 13:30:00|7780.2|7765.2|7785.5|7760.5|7785.5|7765.3|7780|7758.6|150
1652103300000|2022-05-09 13:35:00|7785.3|7760.3|7781.6|7756.6|7785.5|7760.5|7781.4|7756.4|472
1652103600000|2022-05-09 13:40:00|7781.9|7756.9|7782.8|7757.8|7784.3|7759.3|7781.8|7756.8|272
1652103900000|2022-05-09 13:45:00|7782.9|7757.9|7784.7|7759.7|7786.6|7761.6|7782.6|7757.6|369
1652104200000|2022-05-09 13:50:00|7784.6|7759.6|7784|7759|7785.2|7760.2|7782.3|7757.3|287
1652104500000|2022-05-09 13:55:00|7784.1|7759.1|7784.8|7759.8|7786.3|7761.3|7784.1|7759.1|170
1652104800000|2022-05-09 14:00:00|7784.7|7759.7|7785.8|7760.8|7786.3|7761.3|7783.4|7758.4|220
1652105100000|2022-05-09 14:05:00|7785.7|7760.7|7786.3|7761.3|7786.5|7761.5|7785.7|7760.7|283
1652105400000|2022-05-09 14:10:00|7786.2|7761.2|7786.3|7761.3|7786.7|7761.7|7785.8|7760.8|103
1652105700000|2022-05-09 14:15:00|7786.2|7761.2|7789.7|7764.7|7789.7|7764.7|7786|7761|151
1652106000000|2022-05-09 14:20:00|7789.6|7764.6|7789.8|7764.8|7790.3|7765.3|7788.4|7763.4|236
1652106300000|2022-05-09 14:25:00|7789.9|7764.9|7789.6|7764.6|7789.9|7764.9|7788|7763|98
1652106600000|2022-05-09 14:30:00|7789.9|7764.9|7790.8|7765.8|7791.7|7770.8|7785.6|7763.3|235
1652106900000|2022-05-09 14:35:00|7790.5|7765.5|7791.2|7766.2|7791.4|7770.6|7785.1|7764.9|168
1652107200000|2022-05-09 14:40:00|7791.4|7766.4|7790.3|7765.3|7791.4|7766.4|7789.6|7764.6|256
1652107500000|2022-05-09 14:45:00|7790.2|7765.2|7784.7|7769.7|7790.4|7769.8|7784.5|7763.8|140
1652107800000|2022-05-09 14:50:00|7784.6|7769.6|7785.1|7770.1|7790.1|7770.9|7784|7765.1|139
1652108100000|2022-05-09 14:55:00|7785.2|7770.2|7791.2|7766.2|7791.7|7771.1|7785.1|7765.2|191
1652108400000|2022-05-09 15:00:00|7791.1|7766.1|7786.3|7771.3|7791.2|7771.3|7786|7766|61
1652108700000|2022-05-09 15:05:00|7786.2|7771.2|7785.7|7770.7|7786.3|7771.3|7784.8|7769.8|48
1652109000000|2022-05-09 15:10:00|7785.6|7770.6|7790.3|7765.3|7790.7|7770.7|7785.5|7765.3|188
1652109300000|2022-05-09 15:15:00|7790.4|7765.4|7790.5|7765.5|7790.6|7765.6|7790|7765|215
1652109600000|2022-05-09 15:20:00|7790.6|7765.6|7784.9|7769.9|7790.7|7770|7784.8|7764.7|88
1652109900000|2022-05-09 15:25:00|7784.8|7769.8|7790.4|7765.4|7790.9|7770|7784.7|7764.1|254
1652110200000|2022-05-09 15:30:00|7790|7765|7790.8|7765.8|7791.3|7771|7784.9|7764.8|186
1652110500000|2022-05-09 15:35:00|7790.7|7765.7|7787.4|7762.4|7790.7|7770|7784.6|7762.2|179
1652110800000|2022-05-09 15:40:00|7787.2|7762.2|7784|7759|7788.9|7763.9|7783.3|7758.3|147
1652111100000|2022-05-09 15:45:00|7779|7764|7780.8|7755.8|7781.9|7764|7778.8|7755.2|119
1652111400000|2022-05-09 15:50:00|7780.9|7755.9|7780.4|7755.4|7780.9|7760.3|7775.2|7754.3|148
1652111700000|2022-05-09 15:55:00|7780.3|7755.3|7780.2|7755.2|7780.8|7759.1|7773.9|7753.1|213
1652112000000|2022-05-09 16:00:00|7780|7755|7780.3|7755.3|7780.7|7755.7|7779|7754|355
1652112300000|2022-05-09 16:05:00|7780|7755|7778.7|7753.7|7780.6|7755.6|7778|7753|229
1652112600000|2022-05-09 16:10:00|7778.6|7753.6|7777.8|7752.8|7779.1|7754.1|7777.7|7752.7|164
1652112900000|2022-05-09 16:15:00|7777.7|7752.7|7776.7|7751.7|7778.1|7753.1|7775.3|7750.3|226
1652113200000|2022-05-09 16:20:00|7776.6|7751.6|7776.2|7751.2|7776.8|7751.8|7775.9|7750.9|138
1652113500000|2022-05-09 16:25:00|7776.3|7751.3|7776|7751|7776.6|7751.6|7775.8|7750.8|171
1652113800000|2022-05-09 16:30:00|7776.1|7751.1|7775.7|7750.7|7776.3|7751.3|7775.6|7750.6|155
1652114100000|2022-05-09 16:35:00|7775.8|7750.8|7775.7|7750.7|7776.1|7751.1|7775.6|7750.6|149
1652114400000|2022-05-09 16:40:00|7775.9|7750.9|7776.2|7751.2|7776.3|7751.3|7775.7|7750.7|344
1652114700000|2022-05-09 16:45:00|7776.1|7751.1|7776.8|7751.8|7776.9|7751.9|7776|7751|136
1652115000000|2022-05-09 16:50:00|7776.7|7751.7|7780.2|7755.2|7780.2|7755.2|7776.1|7751.1|238
1652115300000|2022-05-09 16:55:00|7780.1|7755.1|7782.4|7757.4|7782.8|7757.8|7779.9|7754.9|203
1652115600000|2022-05-09 17:00:00|7782.6|7757.6|7782.2|7757.2|7783.6|7758.6|7781.8|7756.8|100
1652115900000|2022-05-09 17:05:00|7782.1|7757.1|7781.2|7756.2|7782.2|7757.2|7780.9|7755.9|84
1652116200000|2022-05-09 17:10:00|7781.3|7756.3|7784.9|7759.9|7784.9|7762|7777|7756|157
1652116500000|2022-05-09 17:15:00|7785|7760|7783|7758|7785.5|7760.5|7782.7|7757.7|121
1652116800000|2022-05-09 17:20:00|7783.1|7758.1|7783.9|7758.9|7784.2|7759.2|7782.8|7757.8|93
1652117100000|2022-05-09 17:25:00|7783.8|7758.8|7783.1|7758.1|7783.8|7758.8|7782.9|7757.9|91
1652117400000|2022-05-09 17:30:00|7783|7758|7783.3|7758.3|7783.8|7758.8|7781.1|7756.1|141
1652117700000|2022-05-09 17:35:00|7783.4|7758.4|7776.8|7761.8|7784.2|7761.8|7776.7|7756.6|88
1652118000000|2022-05-09 17:40:00|7776.9|7761.9|7779.3|7754.3|7782.9|7762.1|7776.7|7754|208
1652118300000|2022-05-09 17:45:00|7779.4|7754.4|7779.3|7754.3|7779.8|7754.8|7778.7|7753.7|72
1652118600000|2022-05-09 17:50:00|7779.2|7754.2|7782.8|7757.8|7783.5|7758.5|7779.2|7754.2|123
1652118900000|2022-05-09 17:55:00|7782.9|7757.9|7782.1|7757.1|7783.2|7758.2|7780.2|7755.2|196
1652119200000|2022-05-09 18:00:00|7782.2|7757.2|7781.8|7756.8|7782.3|7757.3|7781.4|7756.4|79
1652119800000|2022-05-09 18:10:00|7781.4|7756.4|7780.6|7755.6|7781.4|7756.4|7780.6|7755.6|3
1652120400000|2022-05-09 18:20:00|7780.7|7755.7|7780.7|7755.7|7780.7|7755.7|7780.6|7755.6|3
1652120700000|2022-05-09 18:25:00|7780.6|7755.6|7780.6|7755.6|7780.6|7755.6|7780.5|7755.5|11
1652121000000|2022-05-09 18:30:00|7780|7755|7780.1|7755.1|7780.1|7755.1|7779.9|7754.9|10
1652121300000|2022-05-09 18:35:00|7780.2|7755.2|7780|7755|7780.2|7755.2|7780|7755|2
1652121600000|2022-05-09 18:40:00|7779.9|7754.9|7777.4|7752.4|7780|7755|7777.4|7752.4|112
1652121900000|2022-05-09 18:45:00|7777.5|7752.5|7777.1|7752.1|7777.5|7752.5|7777.1|7752.1|12
1652122200000|2022-05-09 18:50:00|7777.2|7752.2|7777.2|7752.2|7777.2|7752.2|7777|7752|13
1652122500000|2022-05-09 18:55:00|7777.1|7752.1|7776|7751|7777.1|7752.1|7775.6|7750.6|28
1652142600000|2022-05-10 00:30:00|7785.5|7760.5|7787.8|7762.8|7787.8|7762.8|7785.5|7760.5|5
1652144400000|2022-05-10 01:00:00|7787.7|7762.7|7787.7|7762.7|7787.7|7762.7|7787.7|7762.7|1
1652144700000|2022-05-10 01:05:00|7787.5|7762.5|7786.6|7761.6|7788.9|7763.9|7786.6|7761.6|10
1652145000000|2022-05-10 01:10:00|7786.5|7761.5|7785.4|7760.4|7786.6|7764.4|7779.4|7760.4|9
1652145300000|2022-05-10 01:15:00|7785.5|7760.5|7781.7|7756.7|7785.5|7760.5|7780.9|7755.9|25
1652145600000|2022-05-10 01:20:00|7781.6|7756.6|7782.2|7757.2|7782.2|7757.2|7781.6|7756.6|9
1652145900000|2022-05-10 01:25:00|7782.3|7757.3|7782.9|7757.9|7782.9|7757.9|7782.3|7757.3|4
1652146200000|2022-05-10 01:30:00|7783|7758|7783.6|7758.6|7787.2|7762.2|7783|7758|15
1652146500000|2022-05-10 01:35:00|7783.5|7758.5|7783.4|7758.4|7783.6|7758.6|7782.9|7757.9|14
1652146800000|2022-05-10 01:40:00|7783.6|7758.6|7783.6|7758.6|7783.8|7758.8|7783.3|7758.3|11
1652147100000|2022-05-10 01:45:00|7783.8|7758.8|7783.6|7758.6|7783.9|7758.9|7783.5|7758.5|5
1652148600000|2022-05-10 02:10:00|7783.4|7758.4|7780.1|7755.1|7783.4|7758.4|7780.1|7755.1|6
1652148900000|2022-05-10 02:15:00|7779.8|7754.8|7778.2|7753.2|7779.8|7754.8|7778|7753|14
1652149200000|2022-05-10 02:20:00|7778|7753|7777.8|7752.8|7778|7753|7777.8|7752.8|3
1652149500000|2022-05-10 02:25:00|7777.6|7752.6|7776.2|7751.2|7777.6|7752.6|7774.6|7749.6|13
1652149800000|2022-05-10 02:30:00|7776.1|7751.1|7775.9|7750.9|7777|7752|7775.1|7750.1|27
1652150100000|2022-05-10 02:35:00|7776|7751|7775.4|7750.4|7776|7751|7775.4|7750.4|8
1652150400000|2022-05-10 02:40:00|7775.5|7750.5|7769.8|7744.8|7775.6|7750.6|7769.5|7744.5|33
1652150700000|2022-05-10 02:45:00|7769.6|7744.6|7774.4|7749.4|7774.4|7754.1|7768.6|7744.3|28
1652151000000|2022-05-10 02:50:00|7774.3|7749.3|7772.6|7747.6|7774.7|7749.7|7772.5|7747.5|10
1652151300000|2022-05-10 02:55:00|7772.5|7747.5|7771.5|7746.5|7772.6|7747.6|7771.3|7746.3|32
1652151600000|2022-05-10 03:00:00|7771.6|7746.6|7770.7|7745.7|7771.6|7746.6|7770.7|7745.7|13
1652151900000|2022-05-10 03:05:00|7770.6|7745.6|7770.8|7745.8|7771|7746|7770.6|7745.6|12
1652152200000|2022-05-10 03:10:00|7771.1|7746.1|7771.1|7746.1|7771.2|7746.2|7771.1|7746.1|5
1652152500000|2022-05-10 03:15:00|7771.2|7746.2|7772.2|7747.2|7772.3|7747.3|7771.2|7746.2|11
1652152800000|2022-05-10 03:20:00|7772.7|7747.7|7772.3|7747.3|7773.2|7748.2|7772.1|7747.1|20
1652153100000|2022-05-10 03:25:00|7772.2|7747.2|7767.8|7742.8|7772.2|7747.2|7767.8|7742.8|32
1652153400000|2022-05-10 03:30:00|7767.7|7742.7|7761.2|7746.2|7769.2|7749.7|7756.3|7741.3|143
1652153700000|2022-05-10 03:35:00|7761.1|7746.1|7759.4|7744.4|7761.1|7746.1|7757.7|7742.7|79
1652154000000|2022-05-10 03:40:00|7759.2|7744.2|7761.4|7746.4|7763.9|7748.9|7757.8|7742.8|137
1652154300000|2022-05-10 03:45:00|7761.7|7746.7|7759|7744|7762.2|7747.2|7758.4|7743.4|121
1652154600000|2022-05-10 03:50:00|7759.2|7744.2|7756.6|7741.6|7759.7|7744.7|7756.2|7741.2|89
1652154900000|2022-05-10 03:55:00|7756.5|7741.5|7759.7|7744.7|7760.1|7745.1|7756.4|7741.4|74
1652155200000|2022-05-10 04:00:00|7759.8|7744.8|7758|7743|7761.3|7746.3|7758|7743|95
1652155500000|2022-05-10 04:05:00|7758.1|7743.1|7757.6|7742.6|7758.7|7743.7|7756.6|7741.6|156
1652155800000|2022-05-10 04:10:00|7757.7|7742.7|7757.4|7742.4|7758.5|7743.5|7756.8|7741.8|127
1652156100000|2022-05-10 04:15:00|7757.5|7742.5|7758.5|7743.5|7760.2|7745.2|7757|7742|138
1652156400000|2022-05-10 04:20:00|7758.6|7743.6|7756.5|7741.5|7758.7|7743.7|7755.6|7740.6|100
1652156700000|2022-05-10 04:25:00|7756.4|7741.4|7756.5|7741.5|7757|7742|7755.5|7740.5|82
1652157000000|2022-05-10 04:30:00|7756.3|7741.3|7755.7|7740.7|7757.4|7742.4|7755|7740|127
1652157300000|2022-05-10 04:35:00|7755.6|7740.6|7754.7|7739.7|7756.1|7741.1|7753.3|7738.3|79
1652157600000|2022-05-10 04:40:00|7754.9|7739.9|7755.8|7740.8|7756.6|7741.6|7753.9|7738.9|99
1652157900000|2022-05-10 04:45:00|7756.2|7741.2|7756.8|7741.8|7758|7743|7756.2|7741.2|90
1652158200000|2022-05-10 04:50:00|7756.2|7741.2|7757|7742|7758|7743|7755.6|7740.6|113
1652158500000|2022-05-10 04:55:00|7757.1|7742.1|7758.1|7743.1|7758.2|7743.2|7755|7740|74
1652158800000|2022-05-10 05:00:00|7757.7|7742.7|7759.1|7744.1|7760.4|7745.4|7756.2|7741.2|124
1652159100000|2022-05-10 05:05:00|7758.9|7743.9|7759.6|7744.6|7760.2|7745.2|7758.5|7743.5|120
1652159400000|2022-05-10 05:10:00|7759.7|7744.7|7758.9|7743.9|7760.2|7745.2|7757.9|7742.9|86
1652159700000|2022-05-10 05:15:00|7758.8|7743.8|7757.2|7742.2|7759.2|7744.2|7757|7742|106
1652160000000|2022-05-10 05:20:00|7757.3|7742.3|7755.9|7740.9|7758.6|7743.6|7755.7|7740.7|99
1652160300000|2022-05-10 05:25:00|7756|7741|7755.2|7740.2|7756.5|7741.5|7755|7740|126
1652160600000|2022-05-10 05:30:00|7755.4|7740.4|7758.4|7743.4|7759|7744|7755|7740|74
1652160900000|2022-05-10 05:35:00|7758.3|7743.3|7758.3|7743.3|7759.2|7744.2|7757.3|7742.3|84
1652161200000|2022-05-10 05:40:00|7758.4|7743.4|7757.6|7742.6|7759.2|7744.2|7757.6|7742.6|101
1652161500000|2022-05-10 05:45:00|7757.7|7742.7|7758.7|7743.7|7759.6|7744.6|7757.6|7742.6|65
1652161800000|2022-05-10 05:50:00|7758.6|7743.6|7758|7743|7758.6|7743.6|7756.5|7741.5|114
1652162100000|2022-05-10 05:55:00|7757.8|7742.8|7758.5|7743.5|7758.5|7743.5|7756.7|7741.7|41
1652162400000|2022-05-10 06:00:00|7758.4|7743.4|7760.2|7745.2|7761.5|7746.5|7758.2|7743.2|111
1652162700000|2022-05-10 06:05:00|7760.7|7745.7|7764.3|7749.3|7764.3|7749.3|7760.6|7745.6|127
1652163000000|2022-05-10 06:10:00|7764.4|7749.4|7765.8|7750.8|7765.9|7750.9|7762.7|7747.7|119
1652163300000|2022-05-10 06:15:00|7765.7|7750.7|7769.7|7754.7|7771|7756|7765|7750|156
1652163600000|2022-05-10 06:20:00|7769.8|7754.8|7769|7754|7770|7755|7768.9|7753.9|97
1652163900000|2022-05-10 06:25:00|7769.2|7754.2|7768|7753|7769.6|7754.6|7766.4|7751.4|134
1652164200000|2022-05-10 06:30:00|7768.1|7753.1|7769.5|7754.5|7770.5|7755.5|7767.1|7752.1|127
1652164500000|2022-05-10 06:35:00|7769.4|7754.4|7767.9|7752.9|7769.5|7754.5|7767.2|7752.2|89
1652164800000|2022-05-10 06:40:00|7768|7753|7766|7751|7769.4|7754.4|7765.7|7750.7|97
1652165100000|2022-05-10 06:45:00|7766.3|7751.3|7769|7754|7769.1|7754.1|7766.1|7751.1|65
1652165400000|2022-05-10 06:50:00|7769.1|7754.1|7771.6|7756.6|7772.2|7757.2|7769.1|7754.1|163
1652165700000|2022-05-10 06:55:00|7771.5|7756.5|7768.6|7753.6|7771.6|7756.6|7768.2|7753.2|142
1652166000000|2022-05-10 07:00:00|7768.7|7753.7|7771.2|7756.2|7773|7758|7768.3|7753.3|142
1652166300000|2022-05-10 07:05:00|7771.1|7756.1|7770.9|7755.9|7772.2|7757.2|7768.5|7753.5|95
1652166600000|2022-05-10 07:10:00|7771.3|7756.3|7771.8|7756.8|7772.9|7757.9|7770.3|7755.3|112
1652166900000|2022-05-10 07:15:00|7772|7757|7772.5|7757.5|7773.3|7758.3|7771.1|7756.1|141
1652167200000|2022-05-10 07:20:00|7772.1|7757.1|7770.7|7755.7|7773.3|7758.3|7769.4|7754.4|135
1652167500000|2022-05-10 07:25:00|7770.6|7755.6|7772|7757|7772.9|7757.9|7770.6|7755.6|114
1652167800000|2022-05-10 07:30:00|7771.9|7756.9|7771.6|7756.6|7773|7758|7771.2|7756.2|148
1652168100000|2022-05-10 07:35:00|7771.5|7756.5|7771.9|7756.9|7772.2|7757.2|7770.8|7755.8|107
1652168400000|2022-05-10 07:40:00|7771.7|7756.7|7769.4|7754.4|7772.1|7757.1|7769.3|7754.3|137
1652168700000|2022-05-10 07:45:00|7769.3|7754.3|7774.7|7759.7|7775|7760|7769|7754|132
1652169000000|2022-05-10 07:50:00|7774.6|7759.6|7777.1|7762.1|7778.8|7763.8|7774.4|7759.4|187
1652169300000|2022-05-10 07:55:00|7776.9|7761.9|7772.3|7757.3|7777.3|7762.3|7769.6|7754.6|246
1652169600000|2022-05-10 08:00:00|7772.6|7757.6|7771|7756|7773.5|7758.5|7770.3|7755.3|127
1652169900000|2022-05-10 08:05:00|7770.9|7755.9|7770|7755|7771.3|7756.3|7768.8|7753.8|76
1652170200000|2022-05-10 08:10:00|7769.8|7754.8|7771.3|7756.3|7772.2|7757.2|7769.2|7754.2|199
1652170500000|2022-05-10 08:15:00|7771|7756|7771.1|7756.1|7771.8|7756.8|7769.9|7754.9|190
1652170800000|2022-05-10 08:20:00|7771.2|7756.2|7771.2|7756.2|7771.5|7756.5|7770.4|7755.4|132
1652171100000|2022-05-10 08:25:00|7771.1|7756.1|7773|7758|7773.2|7758.2|7771.1|7756.1|103
1652171400000|2022-05-10 08:30:00|7773.1|7758.1|7775|7760|7775|7760|7772.5|7757.5|122
1652171700000|2022-05-10 08:35:00|7774.9|7759.9|7773|7758|7775|7760|7772.3|7757.3|53
1652172000000|2022-05-10 08:40:00|7772.9|7757.9|7773.8|7758.8|7774.5|7759.5|7772.8|7757.8|80
1652172300000|2022-05-10 08:45:00|7773.9|7758.9|7772.4|7757.4|7774|7759|7772.4|7757.4|150
1652172600000|2022-05-10 08:50:00|7772.5|7757.5|7771.9|7756.9|7773.1|7758.1|7771.4|7756.4|64
1652172900000|2022-05-10 08:55:00|7771.8|7756.8|7771.3|7756.3|7772.3|7757.3|7771.1|7756.1|58
1652173200000|2022-05-10 09:00:00|7771.2|7756.2|7770.5|7755.5|7771.8|7756.8|7769.1|7754.1|121
1652173500000|2022-05-10 09:05:00|7770.4|7755.4|7769.8|7754.8|7770.5|7755.5|7769.2|7754.2|93
1652173800000|2022-05-10 09:10:00|7769.9|7754.9|7769.8|7754.8|7769.9|7754.9|7769.2|7754.2|35
1652174100000|2022-05-10 09:15:00|7769.7|7754.7|7771.9|7756.9|7772.1|7757.1|7769.1|7754.1|84
1652174400000|2022-05-10 09:20:00|7772.1|7757.1|7775.8|7760.8|7775.8|7760.8|7771.8|7756.8|152
1652174700000|2022-05-10 09:25:00|7775.7|7760.7|7775.9|7760.9|7776.2|7761.2|7774.3|7759.3|106
1652175000000|2022-05-10 09:30:00|7776.1|7761.1|7775.5|7760.5|7776.2|7761.2|7774.5|7759.5|118
1652175300000|2022-05-10 09:35:00|7775.6|7760.6|7774.5|7759.5|7776.1|7761.1|7774.3|7759.3|65
1652175600000|2022-05-10 09:40:00|7774.4|7759.4|7774.3|7759.3|7775.8|7760.8|7774.2|7759.2|111
1652175900000|2022-05-10 09:45:00|7773.9|7758.9|7770|7755|7773.9|7758.9|7766|7751|178
1652176200000|2022-05-10 09:50:00|7770.1|7755.1|7769.4|7754.4|7773.7|7758.7|7768.7|7753.7|196
1652176500000|2022-05-10 09:55:00|7769.3|7754.3|7763.9|7748.9|7769.4|7754.4|7755.3|7735.5|211
1652176800000|2022-05-10 10:00:00|7764.1|7749.1|7765.4|7750.4|7767.6|7752.6|7764.1|7749.1|202
1652177100000|2022-05-10 10:05:00|7765.2|7750.2|7766.3|7751.3|7766.7|7751.7|7764.4|7749.4|81
1652177400000|2022-05-10 10:10:00|7766.2|7751.2|7766.8|7751.8|7767.8|7752.8|7766|7751|117
1652177700000|2022-05-10 10:15:00|7766.7|7751.7|7766.3|7751.3|7768.9|7753.9|7765.9|7750.9|82
1652178000000|2022-05-10 10:20:00|7766|7751|7763.2|7748.2|7766.1|7751.1|7762.7|7747.7|98
1652178300000|2022-05-10 10:25:00|7763.1|7748.1|7763.2|7748.2|7764.8|7749.8|7762.2|7747.2|100
1652178600000|2022-05-10 10:30:00|7763.3|7748.3|7763.5|7748.5|7764.2|7749.2|7763.3|7748.3|76
1652178900000|2022-05-10 10:35:00|7763.4|7748.4|7763|7748|7763.5|7748.5|7762.3|7747.3|139
1652179200000|2022-05-10 10:40:00|7763.2|7748.2|7766.2|7751.2|7766.2|7751.2|7763.2|7748.2|143
1652179500000|2022-05-10 10:45:00|7766.3|7751.3|7764.7|7749.7|7766.3|7751.3|7763.7|7748.7|82
1652179800000|2022-05-10 10:50:00|7764.8|7749.8|7765.6|7750.6|7766.6|7751.6|7764.3|7749.3|89
1652180100000|2022-05-10 10:55:00|7765.2|7750.2|7763.3|7748.3|7765.2|7750.2|7763.1|7748.1|104
1652180400000|2022-05-10 11:00:00|7763.8|7748.8|7764.3|7749.3|7764.4|7749.4|7762.9|7747.9|144
1652180700000|2022-05-10 11:05:00|7764.1|7749.1|7764.8|7749.8|7765.5|7750.5|7764|7749|106
1652181000000|2022-05-10 11:10:00|7764.9|7749.9|7762.5|7747.5|7765.2|7750.2|7762.5|7747.5|84
1652181300000|2022-05-10 11:15:00|7762.2|7747.2|7763.4|7748.4|7764.1|7749.1|7762.1|7747.1|83
1652181600000|2022-05-10 11:20:00|7763.5|7748.5|7764.1|7749.1|7764.2|7749.2|7762.8|7747.8|71
1652181900000|2022-05-10 11:25:00|7764.2|7749.2|7763.1|7748.1|7764.9|7749.9|7762.9|7747.9|62
1652182200000|2022-05-10 11:30:00|7763.2|7748.2|7763.5|7748.5|7763.8|7748.8|7763.1|7748.1|11
1652182500000|2022-05-10 11:35:00|7763.4|7748.4|7763.3|7748.3|7763.4|7748.4|7763.3|7748.3|4
1652182800000|2022-05-10 11:40:00|7763.4|7748.4|7764.4|7749.4|7764.6|7749.6|7763.3|7748.3|14
1652183100000|2022-05-10 11:45:00|7764.6|7749.6|7763.2|7748.2|7764.6|7749.6|7763.2|7748.2|19
1652183400000|2022-05-10 11:50:00|7763.1|7748.1|7763.7|7748.7|7763.7|7748.7|7763.1|7748.1|13
1652183700000|2022-05-10 11:55:00|7763.5|7748.5|7763.8|7748.8|7764.1|7749.1|7763.3|7748.3|20
1652184000000|2022-05-10 12:00:00|7763.7|7748.7|7760.9|7745.9|7763.7|7748.7|7760.8|7745.8|20
1652184300000|2022-05-10 12:05:00|7761|7746|7761.5|7746.5|7761.7|7746.7|7757.9|7742.9|48
1652184600000|2022-05-10 12:10:00|7761.7|7746.7|7760.6|7745.6|7761.8|7746.8|7760.6|7745.6|18
1652184900000|2022-05-10 12:15:00|7760.7|7745.7|7761.1|7746.1|7761.1|7746.1|7760.5|7745.5|12
1652185200000|2022-05-10 12:20:00|7761.2|7746.2|7760.9|7745.9|7761.7|7746.7|7760.1|7745.1|24
1652185500000|2022-05-10 12:25:00|7759.9|7744.9|7760|7745|7760.1|7745.1|7759.9|7744.9|3
1652185800000|2022-05-10 12:30:00|7760.1|7745.1|7759.9|7744.9|7760.2|7745.2|7759.7|7744.7|24
1652186100000|2022-05-10 12:35:00|7759.8|7744.8|7759.5|7744.5|7759.9|7744.9|7759.4|7744.4|52
1652186400000|2022-05-10 12:40:00|7759.6|7744.6|7753.5|7738.5|7759.8|7744.8|7753.3|7738.3|53
1652186700000|2022-05-10 12:45:00|7753.7|7738.7|7753.5|7738.5|7754.4|7739.4|7753.4|7738.4|42
1652187000000|2022-05-10 12:50:00|7753.6|7738.6|7753.1|7738.1|7753.6|7738.6|7753|7738|65
1652187300000|2022-05-10 12:55:00|7753.2|7738.2|7754.3|7739.3|7754.8|7739.8|7753|7738|39
1652187600000|2022-05-10 13:00:00|7754.4|7739.4|7752.1|7737.1|7754.4|7739.4|7751.9|7736.9|63
1652187900000|2022-05-10 13:05:00|7752.2|7737.2|7750.1|7735.1|7752.3|7737.3|7749.7|7734.7|81
1652188200000|2022-05-10 13:10:00|7750|7735|7749.7|7734.7|7750.4|7735.4|7749.2|7734.2|126
1652188500000|2022-05-10 13:15:00|7749.8|7734.8|7748.5|7733.5|7750.3|7735.3|7748.3|7733.3|63
1652188800000|2022-05-10 13:20:00|7748.6|7733.6|7749.6|7734.6|7750.5|7735.5|7748.6|7733.6|37
1652189100000|2022-05-10 13:25:00|7749.7|7734.7|7749.1|7734.1|7750.5|7735.5|7749.1|7734.1|64
1652189400000|2022-05-10 13:30:00|7749|7734|7748.2|7733.2|7749|7734|7746.8|7731.8|161
1652189700000|2022-05-10 13:35:00|7748|7733|7749.3|7734.3|7749.5|7734.5|7747.3|7732.3|75
1652190000000|2022-05-10 13:40:00|7749.5|7734.5|7755.3|7740.3|7755.5|7740.5|7749.4|7734.4|78
1652190300000|2022-05-10 13:45:00|7755.4|7740.4|7756.7|7741.7|7757.4|7742.4|7755.3|7740.3|61
1652190600000|2022-05-10 13:50:00|7756.8|7741.8|7756.2|7741.2|7757|7742|7755.8|7740.8|70
1652190900000|2022-05-10 13:55:00|7756|7741|7755.5|7740.5|7756.2|7741.2|7755.2|7740.2|59
1652191200000|2022-05-10 14:00:00|7755.6|7740.6|7754.8|7739.8|7755.6|7740.6|7754.7|7739.7|58
1652191500000|2022-05-10 14:05:00|7754.7|7739.7|7755.4|7740.4|7755.6|7740.6|7753.9|7738.9|50
1652191800000|2022-05-10 14:10:00|7755.3|7740.3|7755.3|7740.3|7755.7|7740.7|7754.6|7739.6|46
1652192100000|2022-05-10 14:15:00|7755.2|7740.2|7754.2|7739.2|7755.2|7740.2|7753.4|7738.4|55
1652192400000|2022-05-10 14:20:00|7754.1|7739.1|7753.5|7738.5|7754.5|7739.5|7753.4|7738.4|31
1652192700000|2022-05-10 14:25:00|7753.6|7738.6|7754.8|7739.8|7755.8|7740.8|7753.5|7738.5|77
1652193000000|2022-05-10 14:30:00|7754.7|7739.7|7755.1|7740.1|7755.9|7740.9|7754.4|7739.4|55
1652193300000|2022-05-10 14:35:00|7755|7740|7755.5|7740.5|7757.9|7742.9|7753.5|7738.5|71
1652193600000|2022-05-10 14:40:00|7755.4|7740.4|7760.3|7745.3|7765.8|7746.4|7755.4|7740.2|92
1652193900000|2022-05-10 14:45:00|7759.7|7744.7|7762.6|7747.6|7763.3|7748.3|7759.4|7744.4|91
1652194200000|2022-05-10 14:50:00|7762.7|7747.7|7761.3|7746.3|7763.4|7748.4|7761.3|7746.3|83
1652194500000|2022-05-10 14:55:00|7761.4|7746.4|7759.7|7744.7|7761.4|7746.4|7759.5|7744.5|47
1652194800000|2022-05-10 15:00:00|7759.6|7744.6|7760.6|7745.6|7760.6|7745.6|7759.3|7744.3|48
1652195100000|2022-05-10 15:05:00|7760.7|7745.7|7765.8|7750.8|7765.9|7750.9|7760.7|7745.7|59
1652195400000|2022-05-10 15:10:00|7765.9|7750.9|7764.8|7749.8|7766|7751|7762.9|7747.9|61
1652195700000|2022-05-10 15:15:00|7763.8|7748.8|7763|7748|7763.8|7748.8|7762.9|7747.9|63
1652196000000|2022-05-10 15:20:00|7763.1|7748.1|7763.9|7748.9|7764.1|7749.1|7762.8|7747.8|31
1652196300000|2022-05-10 15:25:00|7763.8|7748.8|7764.8|7749.8|7765.6|7750.6|7763.8|7748.8|46
1652196600000|2022-05-10 15:30:00|7764.9|7749.9|7764.9|7749.9|7765.8|7750.8|7763.5|7748.5|86
1652196900000|2022-05-10 15:35:00|7764.8|7749.8|7763.7|7748.7|7764.8|7749.8|7763.4|7748.4|32
1652197200000|2022-05-10 15:40:00|7763.5|7748.5|7764.3|7749.3|7764.9|7749.9|7762.9|7747.9|108
1652197500000|2022-05-10 15:45:00|7764.2|7749.2|7765.8|7750.8|7766.4|7751.4|7764.2|7749.2|54
1652197800000|2022-05-10 15:50:00|7765.9|7750.9|7767|7752|7767|7752|7765.7|7750.7|53
1652198100000|2022-05-10 15:55:00|7767.1|7752.1|7767.7|7752.7|7768.8|7753.8|7766.9|7751.9|52
1652198400000|2022-05-10 16:00:00|7767.8|7752.8|7767.5|7752.5|7768.1|7753.1|7766.7|7751.7|101
1652198700000|2022-05-10 16:05:00|7767.2|7752.2|7768.5|7753.5|7768.6|7753.6|7766.9|7751.9|51
1652199000000|2022-05-10 16:10:00|7768.4|7753.4|7768.1|7753.1|7768.6|7753.6|7767.2|7752.2|106
1652199300000|2022-05-10 16:15:00|7768|7753|7768|7753|7768.1|7753.1|7766.8|7751.8|46
1652199600000|2022-05-10 16:20:00|7768.1|7753.1|7768.3|7753.3|7768.6|7753.6|7767.9|7752.9|32
1652199900000|2022-05-10 16:25:00|7768.2|7753.2|7767.3|7752.3|7768.6|7753.6|7766.7|7751.7|51
1652200200000|2022-05-10 16:30:00|7767.1|7752.1|7767.1|7752.1|7767.8|7752.8|7766.1|7751.1|105
1652200500000|2022-05-10 16:35:00|7767.4|7752.4|7765|7750|7767.4|7752.4|7764.7|7749.7|46
1652200800000|2022-05-10 16:40:00|7765.1|7750.1|7764.8|7749.8|7765.1|7750.1|7764.3|7749.3|39
1652201100000|2022-05-10 16:45:00|7764.9|7749.9|7762.1|7747.1|7764.9|7749.9|7761.8|7746.8|64
1652201400000|2022-05-10 16:50:00|7762.2|7747.2|7762.1|7747.1|7764.1|7749.1|7761.2|7746.2|67
1652201700000|2022-05-10 16:55:00|7762.2|7747.2|7763.5|7748.5|7763.6|7748.6|7762.1|7747.1|39
1652202000000|2022-05-10 17:00:00|7763.6|7748.6|7761.8|7746.8|7763.6|7748.6|7761.8|7746.8|71
1652202300000|2022-05-10 17:05:00|7761.7|7746.7|7761|7746|7761.7|7746.7|7760.4|7745.4|39
1652202600000|2022-05-10 17:10:00|7761.1|7746.1|7764.6|7749.6|7764.9|7749.9|7761.1|7746.1|86
1652202900000|2022-05-10 17:15:00|7764.7|7749.7|7770.4|7745.4|7770.5|7749.8|7764.6|7744|92
1652203200000|2022-05-10 17:20:00|7770.3|7745.3|7770.5|7745.5|7770.6|7745.6|7769.8|7744.8|172
1652203500000|2022-05-10 17:25:00|7770.3|7745.3|7768.2|7743.2|7770.5|7749.3|7763.6|7743.1|172
1652203800000|2022-05-10 17:30:00|7768.1|7743.1|7763|7748|7768.1|7749|7762.7|7743.1|150
1652204100000|2022-05-10 17:35:00|7762.9|7747.9|7761.6|7746.6|7762.9|7747.9|7761.6|7746.6|76
1652204400000|2022-05-10 17:40:00|7761.3|7746.3|7760.6|7745.6|7761.6|7746.6|7760.6|7745.6|79
1652204700000|2022-05-10 17:45:00|7760.5|7745.5|7760.1|7745.1|7760.9|7745.9|7759.8|7744.8|38
1652205000000|2022-05-10 17:50:00|7760|7745|7760.1|7745.1|7760.2|7745.2|7759.4|7744.4|15
1652205300000|2022-05-10 17:55:00|7760|7745|7760.1|7745.1|7760.2|7745.2|7760|7745|14
1652205600000|2022-05-10 18:00:00|7760.2|7745.2|7757|7742|7764.4|7745.2|7757|7738.1|51
1652205900000|2022-05-10 18:05:00|7757.2|7742.2|7756.4|7741.4|7757.2|7742.2|7756.1|7741.1|8
1652206200000|2022-05-10 18:10:00|7756.1|7741.1|7756.4|7741.4|7756.4|7741.4|7755.8|7740.8|10
1652206500000|2022-05-10 18:15:00|7756.3|7741.3|7756.2|7741.2|7756.3|7741.3|7756|7741|15
1652207100000|2022-05-10 18:25:00|7756.5|7741.5|7757.2|7742.2|7758.8|7743.8|7756.5|7741.5|46
1652207400000|2022-05-10 18:30:00|7757.4|7742.4|7763.8|7738.8|7763.8|7742.6|7757.4|7737.5|11
1652207700000|2022-05-10 18:35:00|7763.5|7738.5|7757.5|7742.5|7763.8|7742.7|7757.4|7738.5|49
1652208000000|2022-05-10 18:40:00|7757.6|7742.6|7758.2|7743.2|7758.7|7743.7|7757.4|7742.4|36
1652208300000|2022-05-10 18:45:00|7758.3|7743.3|7757.5|7742.5|7758.5|7743.5|7757.4|7742.4|25
1652208600000|2022-05-10 18:50:00|7757.2|7742.2|7762.5|7737.5|7762.6|7742.2|7757.1|7737.1|13
1652208900000|2022-05-10 18:55:00|7762.4|7737.4|7762.5|7737.5|7762.8|7737.8|7762.4|7737.4|18
1652229000000|2022-05-11 00:30:00|7769.3|7744.3|7769.3|7744.3|7769.3|7744.3|7769.3|7744.3|1
1652231400000|2022-05-11 01:10:00|7769.4|7744.4|7769.5|7744.5|7769.5|7744.5|7769.4|7744.4|2
1652232300000|2022-05-11 01:25:00|7769.4|7744.4|7769.4|7744.4|7769.4|7744.4|7769.4|7744.4|1
1652233200000|2022-05-11 01:40:00|7766.3|7741.3|7766.6|7741.6|7767|7742|7764.9|7739.9|23
1652233500000|2022-05-11 01:45:00|7766.7|7741.7|7766.2|7741.2|7768.1|7749.4|7764|7741.2|26
1652233800000|2022-05-11 01:50:00|7766.1|7741.1|7764.7|7739.7|7766.9|7741.9|7764.7|7739.7|23
1652234100000|2022-05-11 01:55:00|7764.6|7739.6|7759.7|7744.7|7765.3|7745.7|7758.7|7739.6|19
1652234400000|2022-05-11 02:00:00|7764.6|7739.6|7759.5|7744.5|7764.6|7744.7|7758.7|7739.6|5
1652234700000|2022-05-11 02:05:00|7764.3|7739.3|7761.9|7736.9|7764.3|7745.1|7759.3|7736.8|12
1652235000000|2022-05-11 02:10:00|7757.1|7742.1|7762.7|7737.7|7763.1|7742.1|7757.1|7737.7|9
1652235600000|2022-05-11 02:20:00|7762.5|7737.5|7761.9|7736.9|7762.5|7737.5|7761.9|7736.9|3
1652236200000|2022-05-11 02:30:00|7762|7737|7762|7737|7762|7737|7762|7737|1
1652236500000|2022-05-11 02:35:00|7761.9|7736.9|7757.5|7742.5|7762.5|7742.5|7756.6|7736.9|11
1652236800000|2022-05-11 02:40:00|7757.3|7742.3|7762.4|7737.4|7762.4|7742.5|7756.9|7736.8|15
1652237100000|2022-05-11 02:45:00|7762.5|7737.5|7762.6|7737.6|7763.5|7738.5|7762.5|7737.5|14
1652237400000|2022-05-11 02:50:00|7762.4|7737.4|7761.8|7736.8|7762.4|7742.2|7756.3|7735.1|29
1652237700000|2022-05-11 02:55:00|7761.7|7736.7|7761|7736|7761.7|7736.7|7761|7736|9
1652238000000|2022-05-11 03:00:00|7760.9|7735.9|7760.8|7735.8|7760.9|7735.9|7760.8|7735.8|2
1652238300000|2022-05-11 03:05:00|7760.7|7735.7|7760.3|7735.3|7760.8|7735.8|7760.3|7735.3|9
1652238600000|2022-05-11 03:10:00|7760.2|7735.2|7760.2|7735.2|7760.8|7735.8|7760.2|7735.2|12
1652238900000|2022-05-11 03:15:00|7760.3|7735.3|7760.2|7735.2|7760.3|7735.3|7760.2|7735.2|8
1652239200000|2022-05-11 03:20:00|7759.7|7734.7|7758.8|7733.8|7759.7|7734.7|7758|7733|27
1652239500000|2022-05-11 03:25:00|7759|7734|7759.1|7734.1|7759.3|7734.3|7759|7734|7
1652239800000|2022-05-11 03:30:00|7759|7734|7754.1|7739.1|7759.2|7739.8|7754.1|7733.6|39
1652240100000|2022-05-11 03:35:00|7754.2|7739.2|7749.1|7734.1|7754.3|7739.3|7746.9|7731.9|160
1652240400000|2022-05-11 03:40:00|7749|7734|7749.4|7734.4|7751.6|7736.6|7748.5|7733.5|155
1652240700000|2022-05-11 03:45:00|7749.8|7734.8|7751.9|7736.9|7753.5|7738.5|7749.4|7734.4|81
1652241000000|2022-05-11 03:50:00|7752|7737|7752.3|7737.3|7754.4|7739.4|7751.4|7736.4|97
1652241300000|2022-05-11 03:55:00|7752.4|7737.4|7754.7|7739.7|7755.7|7740.7|7752.4|7737.4|124
1652241600000|2022-05-11 04:00:00|7754.8|7739.8|7756.4|7741.4|7756.4|7741.4|7754.7|7739.7|65
1652241900000|2022-05-11 04:05:00|7756.6|7741.6|7759|7744|7759.1|7744.1|7756.6|7741.6|65
1652242200000|2022-05-11 04:10:00|7759.1|7744.1|7760.7|7745.7|7763.1|7748.1|7757.8|7742.8|105
1652242500000|2022-05-11 04:15:00|7760.4|7745.4|7754.6|7739.6|7760.4|7745.4|7751.7|7736.7|242
1652242800000|2022-05-11 04:20:00|7754.8|7739.8|7756.2|7741.2|7756.8|7741.8|7753.9|7738.9|116
1652243100000|2022-05-11 04:25:00|7756.3|7741.3|7756.9|7741.9|7758.1|7743.1|7755.2|7740.2|130
1652243400000|2022-05-11 04:30:00|7757|7742|7757.6|7742.6|7760.5|7745.5|7756.7|7741.7|125
1652243700000|2022-05-11 04:35:00|7757.5|7742.5|7757.6|7742.6|7757.9|7742.9|7756.6|7741.6|53
1652244000000|2022-05-11 04:40:00|7757.5|7742.5|7756.9|7741.9|7757.5|7742.5|7755|7740|52
1652244300000|2022-05-11 04:45:00|7756.6|7741.6|7757.7|7742.7|7759.1|7744.1|7755.6|7740.6|64
1652244600000|2022-05-11 04:50:00|7757.6|7742.6|7756.6|7741.6|7757.7|7742.7|7755.9|7740.9|65
1652244900000|2022-05-11 04:55:00|7756.5|7741.5|7755.8|7740.8|7758.9|7743.9|7755.7|7740.7|101
1652245200000|2022-05-11 05:00:00|7755.7|7740.7|7755.8|7740.8|7756.6|7741.6|7755.4|7740.4|61
1652245500000|2022-05-11 05:05:00|7755.9|7740.9|7756|7741|7756.6|7741.6|7754.8|7739.8|82
1652245800000|2022-05-11 05:10:00|7755.2|7740.2|7754.1|7739.1|7755.2|7740.2|7753.1|7738.1|66
1652246100000|2022-05-11 05:15:00|7754.2|7739.2|7750|7735|7754.4|7739.4|7749.4|7734.4|88
1652246400000|2022-05-11 05:20:00|7750.1|7735.1|7752.9|7737.9|7754.1|7739.1|7749.8|7734.8|66
1652246700000|2022-05-11 05:25:00|7753.1|7738.1|7751.8|7736.8|7753.7|7738.7|7751.6|7736.6|56
1652247000000|2022-05-11 05:30:00|7752|7737|7753.7|7738.7|7754|7739|7751.5|7736.5|106
1652247300000|2022-05-11 05:35:00|7753.8|7738.8|7754|7739|7755.1|7740.1|7752.9|7737.9|66
1652247600000|2022-05-11 05:40:00|7753.9|7738.9|7755.6|7740.6|7755.7|7740.7|7752.8|7737.8|90
1652247900000|2022-05-11 05:45:00|7755.7|7740.7|7756.7|7741.7|7757.2|7742.2|7755.5|7740.5|69
1652248200000|2022-05-11 05:50:00|7756.6|7741.6|7755.7|7740.7|7756.7|7741.7|7755.2|7740.2|59
1652248500000|2022-05-11 05:55:00|7755.5|7740.5|7758.5|7743.5|7759.7|7744.7|7755.4|7740.4|137
1652248800000|2022-05-11 06:00:00|7758.6|7743.6|7758.2|7743.2|7760.4|7745.4|7757.1|7742.1|95
1652249100000|2022-05-11 06:05:00|7758|7743|7757.4|7742.4|7759.5|7744.5|7757.4|7742.4|91
1652249400000|2022-05-11 06:10:00|7757.2|7742.2|7758.3|7743.3|7758.3|7743.3|7756.5|7741.5|50
1652249700000|2022-05-11 06:15:00|7758.2|7743.2|7757.9|7742.9|7759|7744|7757.7|7742.7|52
1652250000000|2022-05-11 06:20:00|7758|7743|7756.7|7741.7|7759|7744|7755.8|7740.8|82
1652250300000|2022-05-11 06:25:00|7756.6|7741.6|7757.4|7742.4|7758|7743|7756.5|7741.5|90
1652250600000|2022-05-11 06:30:00|7757.8|7742.8|7758.5|7743.5|7758.5|7743.5|7757|7742|60
1652250900000|2022-05-11 06:35:00|7758.7|7743.7|7760.2|7745.2|7761.1|7746.1|7757.4|7742.4|85
1652251200000|2022-05-11 06:40:00|7760|7745|7758|7743|7760|7745|7757.4|7742.4|104
1652251500000|2022-05-11 06:45:00|7757.9|7742.9|7757.4|7742.4|7758.7|7743.7|7757.3|7742.3|79
1652251800000|2022-05-11 06:50:00|7757.2|7742.2|7758.7|7743.7|7759.2|7744.2|7756.5|7741.5|85
1652252100000|2022-05-11 06:55:00|7758.6|7743.6|7760|7745|7761.1|7746.1|7758.6|7743.6|127
1652252400000|2022-05-11 07:00:00|7759.9|7744.9|7760.9|7745.9|7761.2|7746.2|7758.8|7743.8|99
1652252700000|2022-05-11 07:05:00|7761|7746|7760.6|7745.6|7762|7747|7760|7745|109
1652253000000|2022-05-11 07:10:00|7760.7|7745.7|7757.1|7742.1|7760.8|7745.8|7754.7|7739.7|155
1652253300000|2022-05-11 07:15:00|7757.5|7742.5|7758.6|7743.6|7758.8|7743.8|7756.2|7741.2|163
1652253600000|2022-05-11 07:20:00|7758.5|7743.5|7760.1|7745.1|7760.1|7745.1|7757.2|7742.2|134
1652253900000|2022-05-11 07:25:00|7759.9|7744.9|7756.2|7741.2|7761.5|7746.5|7755.2|7740.2|214
1652254200000|2022-05-11 07:30:00|7755.7|7740.7|7757.7|7742.7|7758.6|7743.6|7755.6|7740.6|88
1652254500000|2022-05-11 07:35:00|7757.8|7742.8|7757.3|7742.3|7757.8|7742.8|7756.6|7741.6|39
1652254800000|2022-05-11 07:40:00|7756.7|7741.7|7756.5|7741.5|7757.4|7742.4|7755.7|7740.7|62
1652255100000|2022-05-11 07:45:00|7756.4|7741.4|7756.8|7741.8|7758.4|7743.4|7756.2|7741.2|88
1652255400000|2022-05-11 07:50:00|7756.9|7741.9|7757.8|7742.8|7758.1|7743.1|7756.9|7741.9|75
1652255700000|2022-05-11 07:55:00|7757.7|7742.7|7758|7743|7758.5|7743.5|7757.1|7742.1|51
1652256000000|2022-05-11 08:00:00|7757.8|7742.8|7757.3|7742.3|7758.5|7743.5|7757|7742|92
1652256300000|2022-05-11 08:05:00|7757.1|7742.1|7757.5|7742.5|7757.9|7742.9|7756.9|7741.9|38
1652256600000|2022-05-11 08:10:00|7757.4|7742.4|7757.6|7742.6|7757.6|7742.6|7756.7|7741.7|46
1652256900000|2022-05-11 08:15:00|7757.7|7742.7|7758|7743|7758.3|7743.3|7756.9|7741.9|83
1652257200000|2022-05-11 08:20:00|7758.2|7743.2|7757.4|7742.4|7758.2|7743.2|7756.9|7741.9|77
1652257500000|2022-05-11 08:25:00|7757.3|7742.3|7757.6|7742.6|7758.4|7743.4|7757.3|7742.3|49
1652257800000|2022-05-11 08:30:00|7757.7|7742.7|7758.5|7743.5|7758.6|7743.6|7757.3|7742.3|76
1652258100000|2022-05-11 08:35:00|7758.4|7743.4|7758.7|7743.7|7759.2|7744.2|7758.1|7743.1|110
1652258400000|2022-05-11 08:40:00|7758.5|7743.5|7756.9|7741.9|7758.7|7743.7|7756.7|7741.7|99
1652258700000|2022-05-11 08:45:00|7756.7|7741.7|7756.8|7741.8|7758.1|7743.1|7755.3|7740.3|122
1652259000000|2022-05-11 08:50:00|7756.9|7741.9|7756.8|7741.8|7757.2|7742.2|7756.6|7741.6|41
1652259300000|2022-05-11 08:55:00|7756.9|7741.9|7753.5|7738.5|7757.3|7742.3|7753.2|7738.2|74
1652259600000|2022-05-11 09:00:00|7753.7|7738.7|7754.8|7739.8|7755.1|7740.1|7753.1|7738.1|66
1652259900000|2022-05-11 09:05:00|7755.1|7740.1|7753.2|7738.2|7755.6|7740.6|7753.2|7738.2|80
1652260200000|2022-05-11 09:10:00|7753.1|7738.1|7750.3|7735.3|7753.6|7738.6|7749.7|7734.7|57
1652260500000|2022-05-11 09:15:00|7750|7735|7750.8|7735.8|7751.6|7736.6|7749.6|7734.6|97
1652260800000|2022-05-11 09:20:00|7750.7|7735.7|7753.1|7738.1|7754.3|7739.3|7750.7|7735.7|61
1652261100000|2022-05-11 09:25:00|7753.3|7738.3|7752.8|7737.8|7753.4|7738.4|7752.2|7737.2|35
1652261400000|2022-05-11 09:30:00|7752.7|7737.7|7753.1|7738.1|7754.6|7739.6|7752.7|7737.7|89
1652261700000|2022-05-11 09:35:00|7753.2|7738.2|7753.4|7738.4|7754|7739|7753.2|7738.2|30
1652262000000|2022-05-11 09:40:00|7753.3|7738.3|7753.9|7738.9|7754.1|7739.1|7753.3|7738.3|37
1652262300000|2022-05-11 09:45:00|7753.6|7738.6|7755.1|7740.1|7756.6|7741.6|7753.4|7738.4|81
1652262600000|2022-05-11 09:50:00|7755.2|7740.2|7754.4|7739.4|7757.1|7742.1|7753.4|7738.4|145
1652262900000|2022-05-11 09:55:00|7754.2|7739.2|7754.3|7739.3|7755.4|7740.4|7753.5|7738.5|90
1652263200000|2022-05-11 10:00:00|7754.2|7739.2|7756.9|7741.9|7757.9|7742.9|7754.2|7739.2|86
1652263500000|2022-05-11 10:05:00|7757|7742|7759.3|7744.3|7759.3|7744.3|7756.8|7741.8|100
1652263800000|2022-05-11 10:10:00|7758.5|7743.5|7760.2|7745.2|7760.6|7745.6|7758.5|7743.5|60
1652264100000|2022-05-11 10:15:00|7760.1|7745.1|7758.9|7743.9|7760.1|7745.1|7757.9|7742.9|54
1652264400000|2022-05-11 10:20:00|7758.8|7743.8|7758.7|7743.7|7758.9|7743.9|7758|7743|34
1652264700000|2022-05-11 10:25:00|7758.5|7743.5|7757.1|7742.1|7758.5|7743.5|7756.6|7741.6|47
1652265000000|2022-05-11 10:30:00|7757.3|7742.3|7758.3|7743.3|7758.6|7743.6|7757.1|7742.1|81
1652265300000|2022-05-11 10:35:00|7758.2|7743.2|7758.2|7743.2|7758.7|7743.7|7758|7743|97
1652265600000|2022-05-11 10:40:00|7758.1|7743.1|7758.3|7743.3|7758.7|7743.7|7757.9|7742.9|72
1652265900000|2022-05-11 10:45:00|7758.5|7743.5|7758.8|7743.8|7759|7744|7758.1|7743.1|53
1652266200000|2022-05-11 10:50:00|7757.9|7742.9|7758.8|7743.8|7759|7744|7757.8|7742.8|27
1652266500000|2022-05-11 10:55:00|7758.7|7743.7|7759.3|7744.3|7759.4|7744.4|7758.7|7743.7|28
1652266800000|2022-05-11 11:00:00|7759.2|7744.2|7759.9|7744.9|7761|7746|7759.1|7744.1|91
1652267100000|2022-05-11 11:05:00|7760|7745|7760|7745|7760.6|7745.6|7759.2|7744.2|49
1652267400000|2022-05-11 11:10:00|7760.1|7745.1|7760.2|7745.2|7760.9|7745.9|7759.3|7744.3|33
1652267700000|2022-05-11 11:15:00|7760.1|7745.1|7761.3|7746.3|7761.7|7746.7|7760.1|7745.1|75
1652268000000|2022-05-11 11:20:00|7761.2|7746.2|7759.2|7744.2|7761.3|7746.3|7759.1|7744.1|68
1652268300000|2022-05-11 11:25:00|7759.1|7744.1|7759.2|7744.2|7759.5|7744.5|7759.1|7744.1|81
1652268600000|2022-05-11 11:30:00|7758.9|7743.9|7758.8|7743.8|7759|7744|7758.4|7743.4|9
1652268900000|2022-05-11 11:35:00|7758.9|7743.9|7759.1|7744.1|7759.1|7744.1|7758.9|7743.9|6
1652269200000|2022-05-11 11:40:00|7758.9|7743.9|7759|7744|7759|7744|7758.9|7743.9|2
1652269500000|2022-05-11 11:45:00|7759.1|7744.1|7758.8|7743.8|7759.3|7744.3|7758.6|7743.6|8
1652269800000|2022-05-11 11:50:00|7759.1|7744.1|7758.2|7743.2|7759.1|7744.1|7757.8|7742.8|17
1652270100000|2022-05-11 11:55:00|7758.3|7743.3|7759.4|7744.4|7761.8|7746.8|7758.2|7743.2|33
1652270400000|2022-05-11 12:00:00|7759.2|7744.2|7759.9|7744.9|7759.9|7744.9|7758.4|7743.4|41
1652270700000|2022-05-11 12:05:00|7759.7|7744.7|7757.3|7742.3|7759.7|7744.7|7757.3|7742.3|65
1652271000000|2022-05-11 12:10:00|7757.4|7742.4|7755|7740|7757.4|7742.4|7755|7740|69
1652271300000|2022-05-11 12:15:00|7755.3|7740.3|7752|7737|7755.8|7740.8|7751.8|7736.8|98
1652271600000|2022-05-11 12:20:00|7751.8|7736.8|7749|7734|7752.8|7737.8|7748.6|7733.6|84
1652271900000|2022-05-11 12:25:00|7749.1|7734.1|7757.6|7732.6|7759|7736.3|7749.1|7729.7|104
1652272200000|2022-05-11 12:30:00|7757.7|7732.7|7764.4|7749.4|7778.4|7755.6|7757.7|7732.7|291
1652272500000|2022-05-11 12:35:00|7769.6|7744.6|7774.9|7759.9|7783.1|7760.7|7765|7744.6|274
1652272800000|2022-05-11 12:40:00|7775.1|7760.1|7777.8|7752.8|7782.7|7760.6|7768|7747.8|337
1652273100000|2022-05-11 12:45:00|7770.9|7755.9|7775.4|7760.4|7781.8|7761|7769.6|7752.1|192
1652273400000|2022-05-11 12:50:00|7775.6|7760.6|7777|7762|7785.5|7765.1|7775.4|7756.5|257
1652273700000|2022-05-11 12:55:00|7777.4|7762.4|7780.6|7755.6|7786.4|7766.9|7774.8|7755.1|211
1652274000000|2022-05-11 13:00:00|7780.5|7755.5|7778.4|7753.4|7780.6|7761.2|7773.8|7751.4|167
1652274300000|2022-05-11 13:05:00|7778.2|7753.2|7774.8|7749.8|7778.4|7753.4|7772.2|7747.2|237
1652274600000|2022-05-11 13:10:00|7774.7|7749.7|7773.4|7748.4|7775.4|7750.4|7771.6|7746.6|150
1652274900000|2022-05-11 13:15:00|7773.3|7748.3|7769|7744|7774.8|7749.8|7768.7|7743.7|115
1652275200000|2022-05-11 13:20:00|7769.6|7744.6|7761.6|7736.6|7770|7745|7761.5|7736.5|124
1652275500000|2022-05-11 13:25:00|7761.5|7736.5|7762.4|7737.4|7763.3|7740.6|7755.5|7732.5|197
1652275800000|2022-05-11 13:30:00|7762.2|7737.2|7769.6|7744.6|7769.7|7746.9|7760.2|7735.2|324
1652276100000|2022-05-11 13:35:00|7770|7745|7767.7|7742.7|7771.2|7746.2|7766.3|7741.3|271
1652276400000|2022-05-11 13:40:00|7768.2|7743.2|7760.8|7735.8|7769.1|7744.1|7760.7|7735.7|145
1652276700000|2022-05-11 13:45:00|7760.6|7735.6|7758.8|7733.8|7762.5|7737.5|7758.4|7733.4|277
1652277000000|2022-05-11 13:50:00|7758.9|7733.9|7759|7734|7759.6|7737.2|7752.1|7730.8|129
1652277300000|2022-05-11 13:55:00|7759.2|7734.2|7760.5|7735.5|7763.1|7738.1|7758.2|7733.2|103
1652277600000|2022-05-11 14:00:00|7760.4|7735.4|7758.9|7733.9|7761.5|7736.5|7758.8|7733.8|112
1652277900000|2022-05-11 14:05:00|7759|7734|7764.2|7739.2|7764.2|7739.2|7758.9|7733.9|65
1652278200000|2022-05-11 14:10:00|7764.1|7739.1|7766.6|7741.6|7767.7|7742.7|7764.1|7739.1|155
1652278500000|2022-05-11 14:15:00|7766.7|7741.7|7763.8|7738.8|7766.9|7741.9|7763.6|7738.6|131
1652278800000|2022-05-11 14:20:00|7763.9|7738.9|7764.2|7739.2|7766.2|7741.2|7763.4|7738.4|143
1652279100000|2022-05-11 14:25:00|7764.1|7739.1|7762.8|7737.8|7764.8|7739.8|7762.8|7737.8|133
1652279400000|2022-05-11 14:30:00|7762.9|7737.9|7762.8|7737.8|7763.4|7738.4|7760|7735|217
1652279700000|2022-05-11 14:35:00|7762.7|7737.7|7761.4|7736.4|7763|7738|7760.9|7735.9|193
1652280000000|2022-05-11 14:40:00|7761.3|7736.3|7759.6|7734.6|7761.5|7740.9|7754|7734.5|80
1652280300000|2022-05-11 14:45:00|7759.5|7734.5|7757.1|7732.1|7759.6|7734.6|7756.2|7731.2|203
1652280600000|2022-05-11 14:50:00|7757.3|7732.3|7761.3|7736.3|7761.4|7736.4|7757.2|7732.2|107
1652280900000|2022-05-11 14:55:00|7761.4|7736.4|7758.9|7743.9|7763.6|7744.3|7758.9|7736.3|46
1652281200000|2022-05-11 15:00:00|7759|7744|7765.6|7740.6|7767|7744.2|7758.9|7739.8|69
1652281500000|2022-05-11 15:05:00|7765.5|7740.5|7764.9|7739.9|7765.5|7744.8|7759.4|7739.3|42
1652281800000|2022-05-11 15:10:00|7764.7|7739.7|7759.4|7744.4|7764.7|7744.4|7758.9|7738.5|74
1652282100000|2022-05-11 15:15:00|7759.3|7744.3|7766.5|7741.5|7766.7|7744.4|7757.3|7737.4|115
1652282400000|2022-05-11 15:20:00|7766.2|7741.2|7763.7|7738.7|7766.2|7741.2|7763.6|7738.6|69
1652282700000|2022-05-11 15:25:00|7763.8|7738.8|7762.7|7737.7|7764.6|7739.6|7762.1|7737.1|102
1652283000000|2022-05-11 15:30:00|7762.6|7737.6|7757.1|7742.1|7763.5|7742.3|7755.1|7737|91
1652283300000|2022-05-11 15:35:00|7757|7742|7756.5|7741.5|7757.2|7742.2|7756|7741|31
1652283600000|2022-05-11 15:40:00|7756.3|7741.3|7757|7742|7757|7742|7756|7741|28
1652283900000|2022-05-11 15:45:00|7757.1|7742.1|7757.3|7742.3|7763.7|7743.8|7757|7737.6|57
1652284200000|2022-05-11 15:50:00|7757.4|7742.4|7757.3|7742.3|7757.4|7742.4|7757.3|7742.3|4
1652284500000|2022-05-11 15:55:00|7758|7743|7760.9|7745.9|7761|7746|7758|7743|13
1652284800000|2022-05-11 16:00:00|7761|7746|7764.6|7739.6|7768.2|7746.5|7761|7739|81
1652285100000|2022-05-11 16:05:00|7764.5|7739.5|7764.6|7739.6|7764.6|7739.6|7764.4|7739.4|20
1652285400000|2022-05-11 16:10:00|7764.8|7739.8|7765.8|7740.8|7765.8|7740.8|7764.8|7739.8|17
1652285700000|2022-05-11 16:15:00|7765.6|7740.6|7766.2|7741.2|7766.2|7741.2|7764.8|7739.8|10
1652286000000|2022-05-11 16:20:00|7763|7738|7765|7740|7765.6|7740.6|7763|7738|15
1652286300000|2022-05-11 16:25:00|7765.2|7740.2|7765.8|7740.8|7765.8|7740.8|7765.2|7740.2|4
1652286600000|2022-05-11 16:30:00|7766|7741|7766|7741|7766|7741|7765.4|7740.4|5
1652286900000|2022-05-11 16:35:00|7766.2|7741.2|7766.2|7741.2|7766.2|7741.2|7766.2|7741.2|1
1652287200000|2022-05-11 16:40:00|7766.4|7741.4|7766.2|7741.2|7766.4|7741.4|7766.2|7741.2|14
1652287500000|2022-05-11 16:45:00|7766.4|7741.4|7766.6|7741.6|7766.8|7741.8|7766.4|7741.4|3
1652287800000|2022-05-11 16:50:00|7766.8|7741.8|7766.8|7741.8|7766.8|7741.8|7766.7|7741.7|3
1652288100000|2022-05-11 16:55:00|7769.2|7744.2|7767.9|7742.9|7770.4|7745.4|7767.6|7742.6|10
1652288400000|2022-05-11 17:00:00|7768|7743|7770.1|7745.1|7770.6|7745.6|7767.9|7742.9|100
1652288700000|2022-05-11 17:05:00|7770.8|7745.8|7771|7746|7771|7746|7769.2|7744.2|163
1652289000000|2022-05-11 17:10:00|7771.1|7746.1|7770.5|7745.5|7771.1|7746.1|7769.5|7744.5|175
1652289300000|2022-05-11 17:15:00|7770.4|7745.4|7769.7|7744.7|7770.6|7745.6|7769.4|7744.4|77
1652289600000|2022-05-11 17:20:00|7769.8|7744.8|7765|7750|7770.5|7750.7|7765|7744.7|76
1652289900000|2022-05-11 17:25:00|7765.1|7750.1|7765.9|7750.9|7766|7751|7765|7750|30
1652290200000|2022-05-11 17:30:00|7766|7751|7767.2|7752.2|7767.4|7752.4|7765.9|7750.9|45
1652290500000|2022-05-11 17:35:00|7767.3|7752.3|7768.1|7753.1|7768.3|7753.3|7767.2|7752.2|33
1652290800000|2022-05-11 17:40:00|7768|7753|7768.1|7753.1|7768.6|7753.6|7768|7753|13
1652291100000|2022-05-11 17:45:00|7768.2|7753.2|7767.9|7752.9|7768.9|7753.9|7767.9|7752.9|25
1652291400000|2022-05-11 17:50:00|7768|7753|7768|7753|7768.1|7753.1|7767.8|7752.8|31
1652291700000|2022-05-11 17:55:00|7768.1|7753.1|7776.4|7751.4|7776.5|7753.2|7768|7747.8|62
1652292000000|2022-05-11 18:00:00|7776.3|7751.3|7777.5|7752.5|7778.9|7755.6|7770.1|7749.9|46
1652292300000|2022-05-11 18:05:00|7777.6|7752.6|7777.6|7752.6|7777.6|7752.6|7776.5|7751.5|3
1652292600000|2022-05-11 18:10:00|7776.9|7751.9|7777.8|7752.8|7779|7754|7776.6|7751.6|10
1652292900000|2022-05-11 18:15:00|7777.7|7752.7|7777.7|7752.7|7777.7|7752.7|7777.7|7752.7|1
1652293200000|2022-05-11 18:20:00|7777.8|7752.8|7773.4|7748.4|7777.8|7752.8|7773.1|7748.1|20
1652293500000|2022-05-11 18:25:00|7773.2|7748.2|7773.8|7748.8|7773.9|7748.9|7773.2|7748.2|31
1652293800000|2022-05-11 18:30:00|7774.1|7749.1|7774.9|7749.9|7775.5|7750.5|7774.1|7749.1|18
1652294100000|2022-05-11 18:35:00|7774.8|7749.8|7774.7|7749.7|7774.9|7749.9|7774.5|7749.5|10
1652294400000|2022-05-11 18:40:00|7774.6|7749.6|7771.5|7746.5|7774.6|7749.6|7771.4|7746.4|13
1652294700000|2022-05-11 18:45:00|7771.4|7746.4|7770.1|7745.1|7771.4|7751.2|7765.4|7745|22
1652295000000|2022-05-11 18:50:00|7770.3|7745.3|7770.9|7745.9|7770.9|7745.9|7770.3|7745.3|4
1652295300000|2022-05-11 18:55:00|7771.2|7746.2|7772.3|7747.3|7772.8|7747.8|7771.2|7746.2|11
1652315400000|2022-05-12 00:30:00|7794.1|7765.1|7775.9|7746.9|7794.1|7765.1|7774.7|7745.7|18
1652316000000|2022-05-12 00:40:00|7775|7746|7770.4|7742.2|7775|7746|7770.4|7742.2|25
1652316300000|2022-05-12 00:45:00|7770.6|7742.3|7770.6|7742.8|7770.6|7742.8|7770.6|7742.3|2
1652317200000|2022-05-12 01:00:00|7772.1|7747.1|7776.3|7751.3|7776.6|7751.6|7769.8|7742.4|54
1652318100000|2022-05-12 01:15:00|7776.1|7751.1|7775.9|7750.9|7776.1|7751.1|7775.9|7750.9|4
1652318700000|2022-05-12 01:25:00|7776|7751|7776.2|7751.2|7776.3|7751.3|7776|7751|4
1652319000000|2022-05-12 01:30:00|7776.4|7751.4|7776.5|7751.5|7776.6|7751.6|7776.4|7751.4|5
1652319300000|2022-05-12 01:35:00|7776.6|7751.6|7776.6|7751.6|7776.6|7751.6|7776.6|7751.6|1
1652319600000|2022-05-12 01:40:00|7776.8|7751.8|7777.4|7752.4|7777.4|7752.4|7776.8|7751.8|5
1652319900000|2022-05-12 01:45:00|7777.3|7752.3|7777.4|7752.4|7777.4|7752.4|7777.3|7752.3|2
1652320800000|2022-05-12 02:00:00|7777.3|7752.3|7777.2|7752.2|7777.3|7752.3|7777.2|7752.2|2
1652321100000|2022-05-12 02:05:00|7776.8|7751.8|7776.8|7751.8|7776.8|7751.8|7776.7|7751.7|3
1652321400000|2022-05-12 02:10:00|7776.7|7751.7|7776.8|7751.8|7776.8|7751.8|7776.7|7751.7|4
1652322600000|2022-05-12 02:30:00|7776.9|7751.9|7781.6|7756.6|7781.7|7756.7|7776.9|7751.9|11
1652322900000|2022-05-12 02:35:00|7781.7|7756.7|7778|7753|7781.7|7756.7|7777.8|7752.8|21
1652323200000|2022-05-12 02:40:00|7778.1|7753.1|7779.3|7754.3|7779.3|7754.3|7778.1|7753.1|9
1652323500000|2022-05-12 02:45:00|7779.4|7754.4|7781.3|7756.3|7781.9|7756.9|7779.3|7754.3|34
1652323800000|2022-05-12 02:50:00|7781.4|7756.4|7784.6|7759.6|7787.5|7762.5|7781.1|7756.1|37
1652324100000|2022-05-12 02:55:00|7785.8|7760.8|7786.6|7761.6|7787|7762|7781.1|7756.1|27
1652324400000|2022-05-12 03:00:00|7786.5|7761.5|7789.6|7764.6|7789.6|7764.6|7786.5|7761.5|22
1652324700000|2022-05-12 03:05:00|7789.5|7764.5|7780.2|7755.2|7789.6|7764.6|7779.5|7754.5|56
1652325000000|2022-05-12 03:10:00|7780.3|7755.3|7783.9|7758.9|7783.9|7758.9|7780.2|7755.2|32
1652325300000|2022-05-12 03:15:00|7784|7759|7783.4|7758.4|7784.1|7759.1|7783.2|7758.2|13
1652325600000|2022-05-12 03:20:00|7783.3|7758.3|7783.4|7758.4|7783.6|7758.6|7783.2|7758.2|24
1652325900000|2022-05-12 03:25:00|7783.7|7758.7|7784.6|7759.6|7786.1|7761.1|7783.7|7758.7|24
1652326200000|2022-05-12 03:30:00|7784.5|7759.5|7786.5|7761.5|7787.9|7769.6|7782.2|7759.5|131
1652326500000|2022-05-12 03:35:00|7787.1|7762.1|7783.5|7768.5|7787.1|7768.5|7780.9|7761.1|170
1652326800000|2022-05-12 03:40:00|7783.3|7768.3|7788.2|7773.2|7789.2|7774.2|7783.2|7768.2|204
1652327100000|2022-05-12 03:45:00|7788.4|7773.4|7786.3|7771.3|7790.8|7775.8|7785.1|7770.1|178
1652327400000|2022-05-12 03:50:00|7786.1|7771.1|7787.6|7772.6|7788.2|7773.2|7784.8|7769.8|109
1652327700000|2022-05-12 03:55:00|7787.7|7772.7|7788.7|7773.7|7788.7|7773.7|7786.7|7771.7|113
1652328000000|2022-05-12 04:00:00|7789.2|7774.2|7791.6|7776.6|7791.6|7776.6|7788.9|7773.9|85
1652328300000|2022-05-12 04:05:00|7791.7|7776.7|7790.6|7775.6|7791.8|7776.8|7790.1|7775.1|100
1652328600000|2022-05-12 04:10:00|7790.7|7775.7|7786.9|7771.9|7790.7|7775.7|7784.5|7769.5|154
1652328900000|2022-05-12 04:15:00|7786.8|7771.8|7785|7770|7787.2|7772.2|7784.3|7769.3|107
1652329200000|2022-05-12 04:20:00|7785.1|7770.1|7789.4|7774.4|7789.5|7774.5|7785.1|7770.1|83
1652329500000|2022-05-12 04:25:00|7789.5|7774.5|7790.5|7775.5|7790.6|7775.6|7787.6|7772.6|106
1652329800000|2022-05-12 04:30:00|7790.6|7775.6|7790.2|7775.2|7792.6|7777.6|7789.6|7774.6|108
1652330100000|2022-05-12 04:35:00|7790.1|7775.1|7791.5|7776.5|7792.8|7777.8|7790|7775|88
1652330400000|2022-05-12 04:40:00|7791.4|7776.4|7794.6|7779.6|7795.9|7780.9|7791.2|7776.2|207
1652330700000|2022-05-12 04:45:00|7794.5|7779.5|7788.9|7773.9|7794.5|7779.5|7786.9|7771.9|207
1652331000000|2022-05-12 04:50:00|7788.5|7773.5|7790.3|7775.3|7790.4|7775.4|7787.7|7772.7|71
1652331300000|2022-05-12 04:55:00|7790.8|7775.8|7788.6|7773.6|7791.9|7776.9|7788.6|7773.6|145
1652331600000|2022-05-12 05:00:00|7788.5|7773.5|7788.1|7773.1|7788.5|7773.5|7786|7771|80
1652331900000|2022-05-12 05:05:00|7788.4|7773.4|7791.5|7776.5|7791.9|7776.9|7788.1|7773.1|122
1652332200000|2022-05-12 05:10:00|7791.6|7776.6|7793.8|7778.8|7793.8|7778.8|7790.6|7775.6|143
1652332500000|2022-05-12 05:15:00|7793.7|7778.7|7789.7|7774.7|7794|7779|7789.7|7774.7|124
1652332800000|2022-05-12 05:20:00|7789.5|7774.5|7791.4|7776.4|7792|7777|7788.8|7773.8|80
1652333100000|2022-05-12 05:25:00|7791.3|7776.3|7790.6|7775.6|7792.3|7777.3|7790.1|7775.1|143
1652333400000|2022-05-12 05:30:00|7790.5|7775.5|7792.8|7777.8|7792.9|7777.9|7790.3|7775.3|206
1652333700000|2022-05-12 05:35:00|7792.9|7777.9|7790.6|7775.6|7794.5|7779.5|7790.4|7775.4|172
1652334000000|2022-05-12 05:40:00|7790.7|7775.7|7791|7776|7791.5|7776.5|7790.6|7775.6|63
1652334300000|2022-05-12 05:45:00|7791.1|7776.1|7791.8|7776.8|7792|7777|7790.2|7775.2|111
1652334600000|2022-05-12 05:50:00|7791.9|7776.9|7789.9|7774.9|7795.2|7780.2|7789.8|7774.8|179
1652334900000|2022-05-12 05:55:00|7790.1|7775.1|7791.4|7776.4|7792.1|7777.1|7789.8|7774.8|120
1652335200000|2022-05-12 06:00:00|7791.3|7776.3|7794|7779|7795.4|7780.4|7791.2|7776.2|245
1652335500000|2022-05-12 06:05:00|7794.2|7779.2|7793.8|7778.8|7794.9|7779.9|7791.1|7776.1|173
1652335800000|2022-05-12 06:10:00|7793.4|7778.4|7793.9|7778.9|7794.8|7779.8|7792|7777|137
1652336100000|2022-05-12 06:15:00|7794|7779|7790.8|7775.8|7794.3|7779.3|7789|7774|167
1652336400000|2022-05-12 06:20:00|7790.7|7775.7|7788.7|7773.7|7792.7|7777.7|7788.3|7773.3|104
1652336700000|2022-05-12 06:25:00|7788.5|7773.5|7788.4|7773.4|7788.9|7773.9|7786|7771|194
1652337000000|2022-05-12 06:30:00|7788.3|7773.3|7787.5|7772.5|7788.3|7773.3|7786.3|7771.3|170
1652337300000|2022-05-12 06:35:00|7787.6|7772.6|7787.9|7772.9|7788.3|7773.3|7787.1|7772.1|92
1652337600000|2022-05-12 06:40:00|7788|7773|7787.1|7772.1|7788.2|7773.2|7786.4|7771.4|80
1652337900000|2022-05-12 06:45:00|7787.2|7772.2|7788.8|7773.8|7790.2|7775.2|7787.2|7772.2|63
1652338200000|2022-05-12 06:50:00|7788.6|7773.6|7787.9|7772.9|7788.6|7773.6|7787.7|7772.7|85
1652338500000|2022-05-12 06:55:00|7788.1|7773.1|7789.9|7774.9|7790.6|7775.6|7787.9|7772.9|187
1652338800000|2022-05-12 07:00:00|7789.8|7774.8|7768|7753|7789.9|7774.9|7764.2|7744.4|514
1652339100000|2022-05-12 07:05:00|7768.2|7753.2|7772.4|7757.4|7775|7760|7767.3|7752.3|420
1652339400000|2022-05-12 07:10:00|7772.5|7757.5|7777.5|7762.5|7780.3|7765.3|7772.4|7757.4|372
1652339700000|2022-05-12 07:15:00|7777.7|7762.7|7778.5|7763.5|7782.1|7767.1|7776.9|7761.9|387
1652340000000|2022-05-12 07:20:00|7778.6|7763.6|7778.7|7763.7|7780.6|7765.6|7778.2|7763.2|213
1652340300000|2022-05-12 07:25:00|7778.6|7763.6|7777.4|7762.4|7779.1|7764.1|7777.2|7762.2|201
1652340600000|2022-05-12 07:30:00|7777.3|7762.3|7779.8|7764.8|7780.3|7765.3|7776.7|7761.7|129
1652340900000|2022-05-12 07:35:00|7779.7|7764.7|7781.7|7766.7|7782.4|7767.4|7779.7|7764.7|168
1652341200000|2022-05-12 07:40:00|7781.8|7766.8|7779.7|7764.7|7782.3|7767.3|7779.5|7764.5|156
1652341500000|2022-05-12 07:45:00|7779.6|7764.6|7779|7764|7781.1|7766.1|7778.4|7763.4|129
1652341800000|2022-05-12 07:50:00|7778.9|7763.9|7780.8|7765.8|7781|7766|7778.2|7763.2|194
1652342100000|2022-05-12 07:55:00|7780.9|7765.9|7781.4|7766.4|7782.3|7767.3|7780.7|7765.7|161
1652342400000|2022-05-12 08:00:00|7781.3|7766.3|7781.8|7766.8|7781.9|7766.9|7781.1|7766.1|55
1652342700000|2022-05-12 08:05:00|7781.9|7766.9|7778.3|7763.3|7783|7768|7778.1|7763.1|154
1652343000000|2022-05-12 08:10:00|7778.1|7763.1|7777.8|7762.8|7779.7|7764.7|7776.1|7761.1|216
1652343300000|2022-05-12 08:15:00|7777.4|7762.4|7778.4|7763.4|7778.6|7763.6|7776.8|7761.8|85
1652343600000|2022-05-12 08:20:00|7778.3|7763.3|7778.3|7763.3|7780.9|7765.9|7778.2|7763.2|165
1652343900000|2022-05-12 08:25:00|7778.4|7763.4|7781.7|7766.7|7781.8|7766.8|7778.3|7763.3|70
1652344200000|2022-05-12 08:30:00|7781.8|7766.8|7779.3|7764.3|7782.7|7767.7|7778|7763|156
1652344500000|2022-05-12 08:35:00|7779.4|7764.4|7779.5|7764.5|7781|7766|7778.9|7763.9|97
1652344800000|2022-05-12 08:40:00|7779.8|7764.8|7780.2|7765.2|7781.2|7766.2|7779.3|7764.3|51
1652345100000|2022-05-12 08:45:00|7780.3|7765.3|7780.6|7765.6|7783.8|7768.8|7779.8|7764.8|134
1652345400000|2022-05-12 08:50:00|7780.7|7765.7|7781.7|7766.7|7782.3|7767.3|7780.1|7765.1|121
1652345700000|2022-05-12 08:55:00|7781.3|7766.3|7781.7|7766.7|7782|7767|7780.8|7765.8|120
1652346000000|2022-05-12 09:00:00|7781.8|7766.8|7780.4|7765.4|7782|7767|7776.8|7761.8|196
1652346300000|2022-05-12 09:05:00|7780.3|7765.3|7779.3|7764.3|7781.3|7766.3|7778.9|7763.9|140
1652346600000|2022-05-12 09:10:00|7779.2|7764.2|7779.3|7764.3|7781.2|7766.2|7777.9|7762.9|113
1652346900000|2022-05-12 09:15:00|7779.6|7764.6|7779.9|7764.9|7780.3|7765.3|7778.9|7763.9|96
1652347200000|2022-05-12 09:20:00|7780.2|7765.2|7781.6|7766.6|7784.3|7769.3|7780.2|7765.2|118
1652347500000|2022-05-12 09:25:00|7781.7|7766.7|7782.6|7767.6|7782.6|7767.6|7780.1|7765.1|147
1652347800000|2022-05-12 09:30:00|7782.7|7767.7|7782.3|7767.3|7784.2|7769.2|7781.8|7766.8|167
1652348100000|2022-05-12 09:35:00|7782.2|7767.2|7780.1|7765.1|7782.6|7767.6|7777.7|7762.7|193
1652348400000|2022-05-12 09:40:00|7780|7765|7781.1|7766.1|7781.9|7766.9|7780|7765|92
1652348700000|2022-05-12 09:45:00|7781|7766|7781.4|7766.4|7781.4|7766.4|7780.3|7765.3|63
1652349000000|2022-05-12 09:50:00|7781.2|7766.2|7773.2|7758.2|7781.7|7766.7|7773.2|7758.2|183
1652349300000|2022-05-12 09:55:00|7773.3|7758.3|7774.1|7759.1|7776.1|7761.1|7771|7756|158
1652349600000|2022-05-12 10:00:00|7774|7759|7774.3|7759.3|7775.8|7760.8|7772.5|7757.5|112
1652349900000|2022-05-12 10:05:00|7774.2|7759.2|7775.7|7760.7|7776.1|7761.1|7774.2|7759.2|78
1652350200000|2022-05-12 10:10:00|7775.6|7760.6|7775.6|7760.6|7775.7|7760.7|7774.9|7759.9|45
1652350500000|2022-05-12 10:15:00|7775.7|7760.7|7773.2|7758.2|7775.8|7760.8|7772.4|7757.4|65
1652350800000|2022-05-12 10:20:00|7773.3|7758.3|7775.6|7760.6|7775.9|7760.9|7772.8|7757.8|264
1652351100000|2022-05-12 10:25:00|7776.5|7761.5|7773.2|7758.2|7776.6|7761.6|7773.2|7758.2|203
1652351400000|2022-05-12 10:30:00|7772.9|7757.9|7771.4|7756.4|7773.9|7758.9|7771.4|7756.4|162
1652351700000|2022-05-12 10:35:00|7771.5|7756.5|7770.2|7755.2|7771.5|7756.5|7768.8|7753.8|188
1652352000000|2022-05-12 10:40:00|7770.1|7755.1|7771.4|7756.4|7771.6|7756.6|7769.7|7754.7|55
1652352300000|2022-05-12 10:45:00|7771.3|7756.3|7773|7758|7773.7|7758.7|7770.7|7755.7|47
1652352600000|2022-05-12 10:50:00|7772.9|7757.9|7775|7760|7775.1|7760.1|7772.9|7757.9|73
1652352900000|2022-05-12 10:55:00|7774.8|7759.8|7774.7|7759.7|7775.1|7760.1|7773.5|7758.5|74
1652353200000|2022-05-12 11:00:00|7774.8|7759.8|7774.9|7759.9|7775.6|7760.6|7773.4|7758.4|176
1652353500000|2022-05-12 11:05:00|7775|7760|7775.9|7760.9|7776.3|7761.3|7774.5|7759.5|130
1652353800000|2022-05-12 11:10:00|7776.1|7761.1|7776.2|7761.2|7777|7762|7775.1|7760.1|98
1652354100000|2022-05-12 11:15:00|7776.1|7761.1|7777.2|7762.2|7777.3|7762.3|7775.6|7760.6|107
1652354400000|2022-05-12 11:20:00|7777.1|7762.1|7777.6|7762.6|7777.7|7762.7|7776.2|7761.2|87
1652354700000|2022-05-12 11:25:00|7777.5|7762.5|7777.9|7762.9|7781.1|7766.1|7777.1|7762.1|147
1652355000000|2022-05-12 11:30:00|7778.1|7763.1|7780.1|7765.1|7783.4|7765.1|7777.9|7758.1|31
1652355300000|2022-05-12 11:35:00|7780|7765|7781.7|7766.7|7783.2|7768.2|7780|7765|21
1652355600000|2022-05-12 11:40:00|7781.8|7766.8|7789.9|7764.9|7789.9|7769.9|7781.8|7762.6|38
1652355900000|2022-05-12 11:45:00|7789.7|7764.7|7783.1|7768.1|7789.7|7769.9|7783.1|7762.7|40
1652356200000|2022-05-12 11:50:00|7783.2|7768.2|7786|7771|7786.5|7771.5|7783.1|7768.1|105
1652356500000|2022-05-12 11:55:00|7785.6|7770.6|7790.8|7765.8|7791.1|7771|7784.7|7765.6|112
1652356800000|2022-05-12 12:00:00|7790.9|7765.9|7785.8|7770.8|7791.5|7771|7784.9|7764.9|180
1652357100000|2022-05-12 12:05:00|7786|7771|7781.6|7766.6|7786|7771|7780.8|7765.8|103
1652357400000|2022-05-12 12:10:00|7781.3|7766.3|7787.9|7762.9|7787.9|7768|7779.5|7762.8|73
1652357700000|2022-05-12 12:15:00|7788|7763|7780.3|7765.3|7788.7|7768.4|7780.3|7763|78
1652358000000|2022-05-12 12:20:00|7779.7|7764.7|7776.7|7761.7|7779.7|7764.7|7776.5|7761.5|63
1652358300000|2022-05-12 12:25:00|7777.1|7762.1|7775.2|7760.2|7777.3|7762.3|7773.9|7758.9|67
1652358600000|2022-05-12 12:30:00|7775.1|7760.1|7775.7|7760.7|7775.8|7760.8|7772.2|7757.2|174
1652358900000|2022-05-12 12:35:00|7775.8|7760.8|7774.9|7759.9|7777.8|7762.8|7773.4|7758.4|129
1652359200000|2022-05-12 12:40:00|7775|7760|7771.3|7756.3|7775|7760|7769.1|7754.1|131
1652359500000|2022-05-12 12:45:00|7771.2|7756.2|7773.7|7758.7|7774.4|7759.4|7770.7|7755.7|187
1652359800000|2022-05-12 12:50:00|7773.8|7758.8|7774.7|7759.7|7775.4|7760.4|7772.7|7757.7|142
1652360100000|2022-05-12 12:55:00|7774.5|7759.5|7776.8|7761.8|7776.9|7761.9|7774.1|7759.1|88
1652360400000|2022-05-12 13:00:00|7776.7|7761.7|7776.4|7761.4|7777.7|7762.7|7776.3|7761.3|59
1652360700000|2022-05-12 13:05:00|7776.5|7761.5|7776.4|7761.4|7776.9|7761.9|7776.3|7761.3|56
1652361000000|2022-05-12 13:10:00|7775.9|7760.9|7775.4|7760.4|7776.9|7761.9|7775.2|7760.2|62
1652361300000|2022-05-12 13:15:00|7775.5|7760.5|7775.4|7760.4|7775.9|7760.9|7775.1|7760.1|26
1652361600000|2022-05-12 13:20:00|7775.5|7760.5|7774.7|7759.7|7776.9|7761.9|7774.4|7759.4|63
1652361900000|2022-05-12 13:25:00|7774.9|7759.9|7776.3|7761.3|7776.7|7761.7|7774.8|7759.8|41
1652362200000|2022-05-12 13:30:00|7776.4|7761.4|7777.9|7762.9|7778.4|7763.4|7776|7761|125
1652362500000|2022-05-12 13:35:00|7778.1|7763.1|7777.1|7762.1|7778.4|7763.4|7777.1|7762.1|66
1652362800000|2022-05-12 13:40:00|7777.2|7762.2|7772.2|7757.2|7778.1|7763.1|7770.1|7755.1|91
1652363100000|2022-05-12 13:45:00|7771.7|7756.7|7774.9|7759.9|7774.9|7759.9|7771.7|7756.7|121
1652363400000|2022-05-12 13:50:00|7774.5|7759.5|7774.4|7759.4|7775.2|7760.2|7773.7|7758.7|90
1652363700000|2022-05-12 13:55:00|7774.3|7759.3|7774|7759|7774.9|7759.9|7773.8|7758.8|76
1652364000000|2022-05-12 14:00:00|7774.1|7759.1|7774.5|7759.5|7775.5|7760.5|7773.7|7758.7|115
1652364300000|2022-05-12 14:05:00|7774.4|7759.4|7771.7|7756.7|7774.6|7759.6|7771.4|7756.4|193
1652364600000|2022-05-12 14:10:00|7771.8|7756.8|7766.1|7751.1|7772.3|7757.3|7765.9|7744.1|229
1652364900000|2022-05-12 14:15:00|7766.2|7751.2|7769.8|7744.8|7770.1|7751.7|7764.5|7744.7|111
1652365200000|2022-05-12 14:20:00|7770|7745|7769.4|7744.4|7771.2|7751.2|7763.8|7744.1|283
1652365500000|2022-05-12 14:25:00|7769.5|7744.5|7773|7748|7773.4|7754.2|7765.4|7744.2|295
1652365800000|2022-05-12 14:30:00|7772.9|7747.9|7772.5|7747.5|7773.4|7752.6|7766.8|7746|200
1652366100000|2022-05-12 14:35:00|7772.4|7747.4|7771.2|7746.2|7772.5|7752.6|7766.5|7745.9|168
1652366400000|2022-05-12 14:40:00|7771.3|7746.3|7771.8|7746.8|7773|7750.4|7765.4|7746.3|131
1652366700000|2022-05-12 14:45:00|7770.4|7745.4|7767.1|7752.1|7770.4|7752.2|7764.9|7744.8|79
1652367000000|2022-05-12 14:50:00|7766.9|7751.9|7766.8|7751.8|7768.4|7753.4|7766|7751|135
1652367300000|2022-05-12 14:55:00|7766.9|7751.9|7767|7752|7767.5|7752.5|7765.3|7750.3|78
1652367600000|2022-05-12 15:00:00|7766.6|7751.6|7768.9|7753.9|7773.3|7754.5|7766.5|7747.6|86
1652367900000|2022-05-12 15:05:00|7769|7754|7767|7752|7769.2|7754.2|7765.2|7750.2|125
1652368200000|2022-05-12 15:10:00|7767.1|7752.1|7765.8|7750.8|7772.5|7752.8|7765.6|7746.2|57
1652368500000|2022-05-12 15:15:00|7765.5|7750.5|7765.2|7750.2|7767.5|7752.5|7764.2|7749.2|66
1652368800000|2022-05-12 15:20:00|7765.1|7750.1|7765.5|7750.5|7765.5|7750.5|7765.1|7750.1|17
1652369100000|2022-05-12 15:25:00|7765.3|7750.3|7765.6|7750.6|7765.6|7750.6|7765.3|7750.3|19
1652369400000|2022-05-12 15:30:00|7765.5|7750.5|7767.8|7752.8|7767.9|7752.9|7765.3|7750.3|19
1652369700000|2022-05-12 15:35:00|7767.7|7752.7|7770.5|7755.5|7770.6|7755.6|7766.4|7751.4|91
1652370000000|2022-05-12 15:40:00|7770.6|7755.6|7775.4|7750.4|7775.6|7756.8|7769.8|7749.3|95
1652370300000|2022-05-12 15:45:00|7775.9|7750.9|7775|7750|7776.3|7754.9|7769.9|7749.5|58
1652370600000|2022-05-12 15:50:00|7775.1|7750.1|7772.2|7757.2|7777.6|7757.6|7769.6|7749.7|261
1652370900000|2022-05-12 15:55:00|7772.1|7757.1|7773.7|7758.7|7775.6|7760.6|7772|7757|105
1652371200000|2022-05-12 16:00:00|7773.6|7758.6|7772.7|7757.7|7774.2|7759.2|7772.6|7757.6|83
1652371500000|2022-05-12 16:05:00|7772.8|7757.8|7773.4|7758.4|7773.9|7758.9|7772.7|7757.7|81
1652371800000|2022-05-12 16:10:00|7773.5|7758.5|7771.6|7756.6|7773.9|7758.9|7771.3|7756.3|109
1652372100000|2022-05-12 16:15:00|7771.5|7756.5|7775.8|7750.8|7776.6|7756.6|7771.2|7750.5|65
1652372400000|2022-05-12 16:20:00|7775.6|7750.6|7773.1|7748.1|7775.6|7754.8|7768|7748|158
1652372700000|2022-05-12 16:25:00|7773|7748|7767.8|7752.8|7773.3|7753.2|7767.7|7747.6|97
1652373000000|2022-05-12 16:30:00|7767.9|7752.9|7768.4|7753.4|7768.6|7753.6|7767.6|7752.6|82
1652373300000|2022-05-12 16:35:00|7768.2|7753.2|7768.4|7753.4|7768.5|7753.5|7768.2|7753.2|19
1652373600000|2022-05-12 16:40:00|7768.5|7753.5|7767.9|7752.9|7768.8|7753.8|7767.9|7752.9|42
1652373900000|2022-05-12 16:45:00|7768|7753|7768.5|7753.5|7769|7754|7767.8|7752.8|100
1652374200000|2022-05-12 16:50:00|7768.4|7753.4|7768.3|7753.3|7768.7|7753.7|7768.2|7753.2|131
1652374500000|2022-05-12 16:55:00|7768.2|7753.2|7770.2|7755.2|7770.7|7755.7|7767.8|7752.8|90
1652374800000|2022-05-12 17:00:00|7770.1|7755.1|7770.2|7755.2|7770.2|7755.2|7768.8|7753.8|69
1652375100000|2022-05-12 17:05:00|7770.3|7755.3|7770.9|7755.9|7771|7756|7769.6|7754.6|65
1652375400000|2022-05-12 17:10:00|7771|7756|7774|7759|7774.4|7759.4|7771|7756|99
1652375700000|2022-05-12 17:15:00|7773.7|7758.7|7773.1|7758.1|7773.7|7758.7|7772.7|7757.7|92
1652376000000|2022-05-12 17:20:00|7773|7758|7773.9|7758.9|7774.1|7759.1|7772.7|7757.7|22
1652376300000|2022-05-12 17:25:00|7774|7759|7773.8|7758.8|7774.1|7759.1|7773.4|7758.4|37
1652376600000|2022-05-12 17:30:00|7773.9|7758.9|7773.8|7758.8|7773.9|7758.9|7773.7|7758.7|20
1652376900000|2022-05-12 17:35:00|7773.9|7758.9|7774.8|7759.8|7774.8|7759.8|7773.9|7758.9|33
1652377200000|2022-05-12 17:40:00|7774.7|7759.7|7775.7|7760.7|7775.8|7760.8|7774.7|7759.7|68
1652377500000|2022-05-12 17:45:00|7775.9|7760.9|7776.9|7761.9|7777.3|7762.3|7775.6|7760.6|65
1652377800000|2022-05-12 17:50:00|7776.8|7761.8|7776.7|7761.7|7776.9|7761.9|7776.6|7761.6|22
1652378100000|2022-05-12 17:55:00|7776.8|7761.8|7777.2|7762.2|7778.2|7763.2|7776.6|7761.6|36
1652378400000|2022-05-12 18:00:00|7777.3|7762.3|7776.8|7761.8|7777.4|7762.4|7776.8|7761.8|23
1652378700000|2022-05-12 18:05:00|7777|7762|7777.3|7762.3|7777.3|7762.3|7777|7762|3
1652379000000|2022-05-12 18:10:00|7777.2|7762.2|7777.3|7762.3|7777.3|7762.3|7777|7762|4
1652379300000|2022-05-12 18:15:00|7777.1|7762.1|7777.1|7762.1|7777.1|7762.1|7777.1|7762.1|1
1652379600000|2022-05-12 18:20:00|7777|7762|7780.8|7755.8|7780.8|7762|7775.8|7755.7|6
1652380200000|2022-05-12 18:30:00|7781.1|7756.1|7781.1|7756.1|7781.1|7756.1|7780.8|7755.8|4
1652380500000|2022-05-12 18:35:00|7780.8|7755.8|7780.7|7755.7|7780.8|7755.8|7780.7|7755.7|2
1652380800000|2022-05-12 18:40:00|7780.8|7755.8|7781.3|7756.3|7781.4|7756.4|7780.8|7755.8|6
1652381100000|2022-05-12 18:45:00|7781.4|7756.4|7776.3|7761.3|7781.5|7761.8|7776.2|7755.6|39
1652381400000|2022-05-12 18:50:00|7776.2|7761.2|7775.4|7760.4|7776.3|7761.3|7775.4|7760.4|30
1652381700000|2022-05-12 18:55:00|7775.3|7760.3|7776.7|7761.7|7776.8|7761.8|7775.3|7760.3|10
1652401800000|2022-05-13 00:30:00|7777.6|7752.6|7774.7|7745.7|7778.5|7752.6|7774.7|7745.7|23
1652402100000|2022-05-13 00:35:00|7780.5|7751.5|7782.8|7753.8|7782.8|7753.8|7780.5|7751.5|2
1652402400000|2022-05-13 00:40:00|7777.5|7748.5|7777.1|7748.1|7777.5|7748.5|7776.8|7747.8|25
1652403600000|2022-05-13 01:00:00|7776.8|7747.8|7774.9|7745.9|7777|7748|7774.9|7745.9|4
1652403900000|2022-05-13 01:05:00|7773.8|7744.8|7774.3|7745.3|7774.3|7745.3|7773.8|7744.8|2
1652404200000|2022-05-13 01:10:00|7774.2|7745.2|7772.9|7743.9|7774.2|7745.2|7772.6|7743.6|14
1652405400000|2022-05-13 01:30:00|7773.3|7744.3|7773|7744|7773.3|7744.3|7773|7744|6
1652405700000|2022-05-13 01:35:00|7773.1|7744.1|7774.7|7747.3|7775.6|7747.3|7773.1|7744.1|20
1652406000000|2022-05-13 01:40:00|7774.6|7747.4|7776.8|7751.8|7777.9|7752.5|7772.2|7744.4|71
1652406300000|2022-05-13 01:45:00|7776.9|7751.9|7777.2|7752.2|7777.3|7752.3|7776.8|7751.8|25
1652406600000|2022-05-13 01:50:00|7777.3|7752.3|7773.4|7748.4|7777.5|7752.5|7772.9|7747.9|56
1652406900000|2022-05-13 01:55:00|7773.5|7748.5|7773.4|7748.4|7773.8|7748.8|7772.4|7747.4|62
1652407200000|2022-05-13 02:00:00|7772.9|7747.9|7772.4|7747.4|7773|7748|7772.4|7747.4|14
1652407500000|2022-05-13 02:05:00|7771.9|7745.7|7770.2|7745.2|7771.9|7745.7|7770.2|7745.2|5
1652407800000|2022-05-13 02:10:00|7770.3|7745.3|7772.2|7744.3|7772.2|7745.3|7770.2|7743.7|38
1652408100000|2022-05-13 02:15:00||7744||7744.3||7744.3||7744|6
1652408400000|2022-05-13 02:20:00|7772.1|7744|7772.2|7744.3|7772.4|7744.5|7772|7744|49
1652408700000|2022-05-13 02:25:00|7771.9|7744|7771.8|7744.2|7771.9|7744.3|7771.5|7743.6|15
1652409000000|2022-05-13 02:30:00|7771.7|7744.3|7771.5|7744.6|7771.7|7744.7|7771.4|7744|26
1652409300000|2022-05-13 02:35:00|7771.6|7744.2|7773|7748|7773.9|7748|7771.3|7744.2|47
1652409600000|2022-05-13 02:40:00|7772.9|7747.9|7771.5|7744.5|7773.1|7748.1|7770.5|7744.2|42
1652409900000|2022-05-13 02:45:00|7770.2|7744.2|7771.6|7744.4|7771.7|7744.6|7769.9|7743.2|40
1652410200000|2022-05-13 02:50:00|7771.5|7744.2|7771.1|7746.1|7771.5|7746.1|7770.5|7743.7|34
1652410500000|2022-05-13 02:55:00|7771.2|7746.2|7771.2|7746.2|7771.2|7746.2|7771.1|7746.1|5
1652410800000|2022-05-13 03:00:00|7771.5|7746.5|7769.1|7744.1|7772.3|7747.3|7769.1|7744.1|27
1652411100000|2022-05-13 03:05:00|7769.2|7744.2|7772|7747|7773.5|7748.5|7769|7744|46
1652411400000|2022-05-13 03:10:00|7771.9|7746.9|7769|7744|7772.3|7747.3|7769|7744|8
1652411700000|2022-05-13 03:15:00|7768.9|7743.9|7770.6|7745.6|7771.7|7746.7|7768.5|7743.5|58
1652412000000|2022-05-13 03:20:00|7770.5|7745.5|7772.6|7747.6|7772.6|7747.6|7768.2|7743.2|70
1652412300000|2022-05-13 03:25:00|7773.7|7748.7|7773.5|7748.5|7773.7|7748.7|7773.1|7748.1|31
1652412600000|2022-05-13 03:30:00|7773.4|7748.4|7773.8|7748.8|7774.6|7754.2|7769.2|7747.5|153
1652412900000|2022-05-13 03:35:00|7774.2|7749.2|7766.2|7751.2|7774.2|7754.6|7766|7748.3|191
1652413200000|2022-05-13 03:40:00|7766.3|7751.3|7765.9|7750.9|7766.5|7751.5|7764|7749|187
1652413500000|2022-05-13 03:45:00|7765.8|7750.8|7766.2|7751.2|7766.8|7751.8|7764.9|7749.9|212
1652413800000|2022-05-13 03:50:00|7766.3|7751.3|7763.4|7748.4|7766.4|7751.4|7761.1|7746.1|134
1652414100000|2022-05-13 03:55:00|7763.3|7748.3|7763.8|7748.8|7764.5|7749.5|7762.3|7747.3|110
1652414400000|2022-05-13 04:00:00|7763.4|7748.4|7765.3|7750.3|7766.1|7751.1|7763.2|7748.2|129
1652414700000|2022-05-13 04:05:00|7765.4|7750.4|7767.5|7752.5|7767.5|7752.5|7765.2|7750.2|90
1652415000000|2022-05-13 04:10:00|7766.8|7751.8|7763.1|7748.1|7767.8|7752.8|7763.1|7748.1|120
1652415300000|2022-05-13 04:15:00|7763.2|7748.2|7763.5|7748.5|7765.1|7750.1|7762|7747|78
1652415600000|2022-05-13 04:20:00|7763.6|7748.6|7761.7|7746.7|7764.5|7749.5|7760.9|7745.9|128
1652415900000|2022-05-13 04:25:00|7761.8|7746.8|7761.9|7746.9|7762.9|7747.9|7760.9|7745.9|95
1652416200000|2022-05-13 04:30:00|7761.8|7746.8|7764.1|7749.1|7764.1|7749.1|7760.4|7745.4|116
1652416500000|2022-05-13 04:35:00|7764.4|7749.4|7764.1|7749.1|7764.7|7749.7|7762.9|7747.9|83
1652416800000|2022-05-13 04:40:00|7764|7749|7763.1|7748.1|7764.3|7749.3|7762.9|7747.9|54
1652417100000|2022-05-13 04:45:00|7763.2|7748.2|7765.5|7750.5|7765.8|7750.8|7763.1|7748.1|75
1652417400000|2022-05-13 04:50:00|7765.4|7750.4|7762.8|7747.8|7765.4|7750.4|7761.3|7746.3|102
1652417700000|2022-05-13 04:55:00|7762.7|7747.7|7763.3|7748.3|7763.9|7748.9|7762.7|7747.7|63
1652418000000|2022-05-13 05:00:00|7763.4|7748.4|7763.1|7748.1|7764.3|7749.3|7763|7748|67
1652418300000|2022-05-13 05:05:00|7763.2|7748.2|7764.3|7749.3|7764.9|7749.9|7763.1|7748.1|50
1652418600000|2022-05-13 05:10:00|7764.2|7749.2|7769.9|7754.9|7770.6|7755.6|7764|7749|141
1652418900000|2022-05-13 05:15:00|7769.8|7754.8|7770.7|7755.7|7774.6|7759.6|7769.8|7754.8|138
1652419200000|2022-05-13 05:20:00|7770.9|7755.9|7772.7|7757.7|7773|7758|7770.3|7755.3|63
1652419500000|2022-05-13 05:25:00|7772.8|7757.8|7771|7756|7773|7758|7769.5|7754.5|81
1652419800000|2022-05-13 05:30:00|7771.1|7756.1|7770.7|7755.7|7772|7757|7770.1|7755.1|73
1652420100000|2022-05-13 05:35:00|7770.6|7755.6|7768.9|7753.9|7771|7756|7768.6|7753.6|103
1652420400000|2022-05-13 05:40:00|7768.8|7753.8|7768.3|7753.3|7769.1|7754.1|7766.8|7751.8|102
1652420700000|2022-05-13 05:45:00|7768.2|7753.2|7768.6|7753.6|7768.8|7753.8|7766.5|7751.5|104
1652421000000|2022-05-13 05:50:00|7768.5|7753.5|7765.3|7750.3|7769|7754|7765.3|7750.3|96
1652421300000|2022-05-13 05:55:00|7765.2|7750.2|7771.3|7756.3|7773.1|7758.1|7765.1|7750.1|203
1652421600000|2022-05-13 06:00:00|7771.4|7756.4|7768.6|7753.6|7771.8|7756.8|7767.6|7752.6|183
1652421900000|2022-05-13 06:05:00|7768.8|7753.8|7766|7751|7769|7754|7765|7750|104
1652422200000|2022-05-13 06:10:00|7766.1|7751.1|7767.3|7752.3|7768.1|7753.1|7765.4|7750.4|121
1652422500000|2022-05-13 06:15:00|7767.2|7752.2|7767.3|7752.3|7768.9|7753.9|7767|7752|119
1652422800000|2022-05-13 06:20:00|7767.2|7752.2|7768.5|7753.5|7769|7754|7765.4|7750.4|83
1652423100000|2022-05-13 06:25:00|7768.4|7753.4|7769.1|7754.1|7769.2|7754.2|7767.1|7752.1|142
1652423400000|2022-05-13 06:30:00|7769|7754|7766.2|7751.2|7769|7754|7765.7|7750.7|72
1652423700000|2022-05-13 06:35:00|7766.3|7751.3|7768.5|7753.5|7768.8|7753.8|7766.3|7751.3|123
1652424000000|2022-05-13 06:40:00|7768.4|7753.4|7768.4|7753.4|7769.3|7754.3|7767.7|7752.7|86
1652424300000|2022-05-13 06:45:00|7768.2|7753.2|7767.7|7752.7|7768.5|7753.5|7767.6|7752.6|93
1652424600000|2022-05-13 06:50:00|7767.6|7752.6|7767|7752|7767.6|7752.6|7766.6|7751.6|62
1652424900000|2022-05-13 06:55:00|7767.2|7752.2|7767.2|7752.2|7767.9|7752.9|7767.1|7752.1|61
1652425200000|2022-05-13 07:00:00|7767.1|7752.1|7768.9|7753.9|7769.1|7754.1|7767.1|7752.1|68
1652425500000|2022-05-13 07:05:00|7769|7754|7768.1|7753.1|7769.1|7754.1|7767.5|7752.5|74
1652425800000|2022-05-13 07:10:00|7768.2|7753.2|7766.3|7751.3|7768.2|7753.2|7766|7751|87
1652426100000|2022-05-13 07:15:00|7766.4|7751.4|7767.4|7752.4|7768.8|7753.8|7765.8|7750.8|122
1652426400000|2022-05-13 07:20:00|7767.5|7752.5|7767.7|7752.7|7768.2|7753.2|7767.2|7752.2|68
1652426700000|2022-05-13 07:25:00|7767.9|7752.9|7760|7745|7768.8|7753.8|7760|7745|156
1652427000000|2022-05-13 07:30:00|7759.9|7744.9|7761.7|7746.7|7762.7|7747.7|7759|7744|236
1652427300000|2022-05-13 07:35:00|7761.6|7746.6|7765.6|7750.6|7765.7|7750.7|7761.4|7746.4|162
1652427600000|2022-05-13 07:40:00|7765.7|7750.7|7764.8|7749.8|7767|7752|7763.9|7748.9|141
1652427900000|2022-05-13 07:45:00|7764.9|7749.9|7765.2|7750.2|7767.3|7752.3|7763.8|7748.8|151
1652428200000|2022-05-13 07:50:00|7764.7|7749.7|7766.2|7751.2|7766.2|7751.2|7762.9|7747.9|113
1652428500000|2022-05-13 07:55:00|7766.1|7751.1|7764.8|7749.8|7766.3|7751.3|7764.7|7749.7|119
1652428800000|2022-05-13 08:00:00|7764.9|7749.9|7764.7|7749.7|7765.8|7750.8|7764.7|7749.7|65
1652429100000|2022-05-13 08:05:00|7764.4|7749.4|7764|7749|7764.8|7749.8|7762.3|7747.3|90
1652429400000|2022-05-13 08:10:00|7763.4|7748.4|7764.3|7749.3|7764.4|7749.4|7762.4|7747.4|134
1652429700000|2022-05-13 08:15:00|7764.2|7749.2|7764.7|7749.7|7765.3|7750.3|7763.4|7748.4|83
1652430000000|2022-05-13 08:20:00|7764.4|7749.4|7765.1|7750.1|7765.8|7750.8|7763.9|7748.9|106
1652430300000|2022-05-13 08:25:00|7765|7750|7764.4|7749.4|7765.8|7750.8|7763.8|7748.8|91
1652430600000|2022-05-13 08:30:00|7764.3|7749.3|7766.2|7751.2|7767.3|7752.3|7764.3|7749.3|123
1652430900000|2022-05-13 08:35:00|7766.3|7751.3|7766.3|7751.3|7766.8|7751.8|7765.7|7750.7|44
1652431200000|2022-05-13 08:40:00|7766.2|7751.2|7765.3|7750.3|7766.4|7751.4|7765.3|7750.3|28
1652431500000|2022-05-13 08:45:00|7765.4|7750.4|7767.7|7752.7|7768.4|7753.4|7765.4|7750.4|107
1652431800000|2022-05-13 08:50:00|7768|7753|7768.8|7753.8|7769.4|7754.4|7767.2|7752.2|65
1652432100000|2022-05-13 08:55:00|7768.7|7753.7|7769.6|7754.6|7770.1|7755.1|7768.7|7753.7|96
1652432400000|2022-05-13 09:00:00|7769.7|7754.7|7771.8|7756.8|7771.8|7756.8|7769.3|7754.3|130
1652432700000|2022-05-13 09:05:00|7771.7|7756.7|7772.3|7757.3|7772.5|7757.5|7771.5|7756.5|67
1652433000000|2022-05-13 09:10:00|7771.7|7756.7|7771.6|7756.6|7771.8|7756.8|7770.2|7755.2|71
1652433300000|2022-05-13 09:15:00|7771.8|7756.8|7772.2|7757.2|7773.2|7758.2|7771.5|7756.5|133
1652433600000|2022-05-13 09:20:00|7772.1|7757.1|7775.1|7760.1|7775.7|7760.7|7771.5|7756.5|122
1652433900000|2022-05-13 09:25:00|7775.9|7760.9|7777.3|7762.3|7777.3|7762.3|7774.9|7759.9|182
1652434200000|2022-05-13 09:30:00|7777.4|7762.4|7778.6|7763.6|7778.6|7763.6|7774.7|7759.7|166
1652434500000|2022-05-13 09:35:00|7779|7764|7776|7761|7779.4|7764.4|7774.8|7759.8|201
1652434800000|2022-05-13 09:40:00|7775.8|7760.8|7777.7|7762.7|7778.5|7763.5|7775.5|7760.5|107
1652435100000|2022-05-13 09:45:00|7777.8|7762.8|7778.3|7763.3|7778.4|7763.4|7777.4|7762.4|101
1652435400000|2022-05-13 09:50:00|7778.4|7763.4|7778.2|7763.2|7779.7|7764.7|7777.7|7762.7|151
1652435700000|2022-05-13 09:55:00|7778.1|7763.1|7776.5|7761.5|7778.1|7763.1|7775.8|7760.8|155
1652436000000|2022-05-13 10:00:00|7776.8|7761.8|7777.5|7762.5|7778|7763|7776.2|7761.2|108
1652436300000|2022-05-13 10:05:00|7777.6|7762.6|7780.5|7765.5|7780.5|7765.5|7777.5|7762.5|118
1652436600000|2022-05-13 10:10:00|7780.6|7765.6|7779.8|7764.8|7781.6|7766.6|7779.7|7764.7|126
1652436900000|2022-05-13 10:15:00|7779.9|7764.9|7780.3|7765.3|7781.4|7766.4|7779.2|7764.2|95
1652437200000|2022-05-13 10:20:00|7780.4|7765.4|7780.1|7765.1|7783.3|7768.3|7779.7|7764.7|125
1652437500000|2022-05-13 10:25:00|7780.2|7765.2|7780.3|7765.3|7781.1|7766.1|7779.9|7764.9|99
1652437800000|2022-05-13 10:30:00|7780.4|7765.4|7781|7766|7781.8|7766.8|7779.8|7764.8|71
1652438100000|2022-05-13 10:35:00|7781.1|7766.1|7781.5|7766.5|7781.9|7766.9|7780|7765|50
1652438400000|2022-05-13 10:40:00|7781.7|7766.7|7781.1|7766.1|7781.7|7766.7|7781|7766|54
1652438700000|2022-05-13 10:45:00|7781.5|7766.5|7781.8|7766.8|7782.8|7767.8|7781.4|7766.4|69
1652439000000|2022-05-13 10:50:00|7781.9|7766.9|7781.7|7766.7|7782.8|7767.8|7781.4|7766.4|67
1652439300000|2022-05-13 10:55:00|7781.9|7766.9|7779.5|7764.5|7781.9|7766.9|7779.5|7764.5|85
1652439600000|2022-05-13 11:00:00|7779.6|7764.6|7778.6|7763.6|7779.7|7764.7|7778.5|7763.5|100
1652439900000|2022-05-13 11:05:00|7778.7|7763.7|7778.6|7763.6|7779|7764|7778.6|7763.6|62
1652440200000|2022-05-13 11:10:00|7778.5|7763.5|7778.9|7763.9|7779|7764|7778.3|7763.3|48
1652440500000|2022-05-13 11:15:00|7778.8|7763.8|7778.9|7763.9|7778.9|7763.9|7778.7|7763.7|85
1652440800000|2022-05-13 11:20:00|7778.8|7763.8|7777|7762|7778.8|7763.8|7776.9|7761.9|98
1652441100000|2022-05-13 11:25:00|7776.9|7761.9|7776.9|7761.9|7777.2|7762.2|7776.2|7761.2|130
1652441400000|2022-05-13 11:30:00|7776.8|7761.8|7776.5|7761.5|7776.8|7761.8|7776.5|7761.5|6
1652441700000|2022-05-13 11:35:00|7776.6|7761.6|7777.2|7762.2|7777.2|7762.2|7776|7761|26
1652442000000|2022-05-13 11:40:00|7777.1|7762.1|7777.1|7762.1|7777.2|7762.2|7777|7762|5
1652442300000|2022-05-13 11:45:00|7776.9|7761.9|7776.5|7761.5|7777|7762|7776.5|7761.5|5
1652442600000|2022-05-13 11:50:00|7776.6|7761.6|7778.4|7763.4|7778.7|7763.7|7776.1|7761.1|50
1652442900000|2022-05-13 11:55:00|7778.3|7763.3|7778.3|7763.3|7778.6|7763.6|7777.7|7762.7|158
1652443200000|2022-05-13 12:00:00|7778.4|7763.4|7778.9|7763.9|7779.1|7764.1|7777.8|7762.8|176
1652443500000|2022-05-13 12:05:00|7779|7764|7778.9|7763.9|7779.3|7764.3|7778.5|7763.5|96
1652443800000|2022-05-13 12:10:00|7779|7764|7779.9|7764.9|7780|7765|7778.8|7763.8|71
1652444100000|2022-05-13 12:15:00|7780|7765|7783.6|7768.6|7783.6|7768.6|7780|7765|165
1652444400000|2022-05-13 12:20:00|7783.7|7768.7|7785.8|7770.8|7787.7|7772.7|7781.9|7766.9|286
1652444700000|2022-05-13 12:25:00|7785.7|7770.7|7785.6|7770.6|7785.8|7770.8|7783.3|7768.3|129
1652445000000|2022-05-13 12:30:00|7785.3|7770.3|7785.1|7770.1|7785.3|7770.3|7783.9|7768.9|60
1652445300000|2022-05-13 12:35:00|7785.2|7770.2|7785.5|7770.5|7785.6|7770.6|7785.1|7770.1|96
1652445600000|2022-05-13 12:40:00|7785.6|7770.6|7786.2|7771.2|7787|7772|7785.2|7770.2|83
1652445900000|2022-05-13 12:45:00|7786.1|7771.1|7786.1|7771.1|7786.3|7771.3|7785.9|7770.9|18
1652446200000|2022-05-13 12:50:00|7786|7771|7786.8|7771.8|7786.9|7771.9|7785.7|7770.7|38
1652446500000|2022-05-13 12:55:00|7786.9|7771.9|7785.2|7770.2|7787|7772|7783.9|7768.9|89
1652446800000|2022-05-13 13:00:00|7785.1|7770.1|7784.8|7769.8|7785.7|7770.7|7784.8|7769.8|19
1652447100000|2022-05-13 13:05:00|7784.9|7769.9|7787.4|7772.4|7787.4|7772.4|7784.9|7769.9|33
1652447400000|2022-05-13 13:10:00|7787.5|7772.5|7785.8|7770.8|7787.5|7772.5|7785.8|7770.8|37
1652447700000|2022-05-13 13:15:00|7785.5|7770.5|7787.5|7772.5|7787.8|7772.8|7785.5|7770.5|40
1652448000000|2022-05-13 13:20:00|7787.3|7772.3|7789.6|7774.6|7789.9|7774.9|7787.2|7772.2|59
1652448300000|2022-05-13 13:25:00|7789.2|7774.2|7788.7|7773.7|7789.5|7774.5|7786.6|7771.6|72
1652448600000|2022-05-13 13:30:00|7788.4|7773.4|7787.5|7772.5|7788.8|7773.8|7786.3|7771.3|181
1652448900000|2022-05-13 13:35:00|7787.6|7772.6|7787.7|7772.7|7787.7|7772.7|7787.2|7772.2|69
1652449200000|2022-05-13 13:40:00|7787.8|7772.8|7787.1|7772.1|7788.1|7773.1|7787|7772|40
1652449500000|2022-05-13 13:45:00|7787|7772|7788|7773|7788.1|7773.1|7787|7772|49
1652449800000|2022-05-13 13:50:00|7787.9|7772.9|7787.2|7772.2|7787.9|7772.9|7787.2|7772.2|41
1652450100000|2022-05-13 13:55:00|7787.3|7772.3|7786.9|7771.9|7788|7773|7786.8|7771.8|25
1652450400000|2022-05-13 14:00:00|7786.8|7771.8|7786.7|7771.7|7787.3|7772.3|7785.7|7770.7|78
1652450700000|2022-05-13 14:05:00|7786.6|7771.6|7786.2|7771.2|7786.9|7771.9|7785.3|7770.3|87
1652451000000|2022-05-13 14:10:00|7786.3|7771.3|7786|7771|7786.6|7771.6|7785.2|7770.2|80
1652451300000|2022-05-13 14:15:00|7786.1|7771.1|7785.1|7770.1|7786.6|7771.6|7783.8|7768.8|55
1652451600000|2022-05-13 14:20:00|7785|7770|7780.7|7765.7|7785.1|7770.1|7780.7|7765.7|94
1652451900000|2022-05-13 14:25:00|7780.6|7765.6|7779.6|7764.6|7780.8|7765.8|7779.6|7764.6|31
1652452200000|2022-05-13 14:30:00|7779.5|7764.5|7777.4|7762.4|7779.6|7764.6|7776.9|7761.9|42
1652452500000|2022-05-13 14:35:00|7777.6|7762.6|7779.7|7764.7|7779.9|7764.9|7777.4|7762.4|55
1652452800000|2022-05-13 14:40:00|7779.8|7764.8|7777.9|7762.9|7780.5|7765.5|7777.7|7762.7|45
1652453100000|2022-05-13 14:45:00|7777.8|7762.8|7779.4|7764.4|7779.4|7764.4|7777.8|7762.8|69
1652453400000|2022-05-13 14:50:00|7779.3|7764.3|7780.6|7765.6|7780.8|7765.8|7778.6|7763.6|33
1652453700000|2022-05-13 14:55:00|7780.5|7765.5|7780|7765|7780.6|7765.6|7779|7764|28
1652454000000|2022-05-13 15:00:00|7779.8|7764.8|7780.4|7765.4|7780.5|7765.5|7779.6|7764.6|64
1652454300000|2022-05-13 15:05:00|7780.2|7765.2|7780.9|7765.9|7781.5|7766.5|7779.8|7764.8|50
1652454600000|2022-05-13 15:10:00|7780.7|7765.7|7779.9|7764.9|7781.2|7766.2|7779.9|7764.9|27
1652454900000|2022-05-13 15:15:00|7780|7765|7779.4|7764.4|7780.2|7765.2|7778.9|7763.9|47
1652455200000|2022-05-13 15:20:00|7779.3|7764.3|7778.7|7763.7|7779.4|7764.4|7778.6|7763.6|26
1652455500000|2022-05-13 15:25:00|7778.8|7763.8|7778.7|7763.7|7778.9|7763.9|7778.4|7763.4|51
1652455800000|2022-05-13 15:30:00|7778.6|7763.6|7778.8|7763.8|7779.1|7764.1|7778.5|7763.5|67
1652456100000|2022-05-13 15:35:00|7778.7|7763.7|7778.8|7763.8|7778.9|7763.9|7778.6|7763.6|61
1652456400000|2022-05-13 15:40:00|7778.7|7763.7|7780.2|7765.2|7781.9|7766.9|7778.7|7763.7|65
1652456700000|2022-05-13 15:45:00|7780.1|7765.1|7778.9|7763.9|7780.1|7765.1|7778.7|7763.7|13
1652457000000|2022-05-13 15:50:00|7778.8|7763.8|7777.7|7762.7|7778.8|7763.8|7777.3|7762.3|15
1652457300000|2022-05-13 15:55:00|7777.6|7762.6|7777.9|7762.9|7777.9|7762.9|7777.6|7762.6|24
1652457600000|2022-05-13 16:00:00|7777.8|7762.8|7777.7|7762.7|7777.9|7762.9|7777.7|7762.7|8
1652457900000|2022-05-13 16:05:00|7777.6|7762.6|7777.5|7762.5|7777.7|7762.7|7777.5|7762.5|30
1652458200000|2022-05-13 16:10:00|7777.6|7762.6|7777.7|7762.7|7777.8|7762.8|7777.6|7762.6|8
1652458500000|2022-05-13 16:15:00|7777.6|7762.6|7777.7|7762.7|7777.7|7762.7|7777.5|7762.5|8
1652458800000|2022-05-13 16:20:00|7777.8|7762.8|7777.8|7762.8|7778|7763|7777.7|7762.7|24
1652459100000|2022-05-13 16:25:00|7777.7|7762.7|7777.7|7762.7|7777.9|7762.9|7777.7|7762.7|57
1652459400000|2022-05-13 16:30:00|7777.8|7762.8|7777.7|7762.7|7777.8|7762.8|7777.5|7762.5|26
1652459700000|2022-05-13 16:35:00|7777.6|7762.6|7777.7|7762.7|7777.9|7762.9|7777.5|7762.5|9
1652460000000|2022-05-13 16:40:00|7777.6|7762.6|7777.7|7762.7|7777.8|7762.8|7777.4|7762.4|18
1652460300000|2022-05-13 16:45:00|7777.8|7762.8|7777.7|7762.7|7777.8|7762.8|7777.4|7762.4|22
1652460600000|2022-05-13 16:50:00|7777.8|7762.8|7778.1|7763.1|7778.5|7763.5|7777.7|7762.7|38
1652460900000|2022-05-13 16:55:00|7778.2|7763.2|7776.7|7761.7|7778.2|7763.2|7776.6|7761.6|20
1652461200000|2022-05-13 17:00:00|7776.5|7761.5|7776.7|7761.7|7776.7|7761.7|7776.5|7761.5|8
1652462100000|2022-05-13 17:15:00|7776.8|7761.8|7776.7|7761.7|7776.8|7761.8|7776.7|7761.7|2
1652462400000|2022-05-13 17:20:00|7776.8|7761.8|7777|7762|7777|7762|7776.8|7761.8|3
1652462700000|2022-05-13 17:25:00|7777.7|7762.7|7777.7|7762.7|7777.9|7762.9|7777.5|7762.5|28
1652463000000|2022-05-13 17:30:00|7777.6|7762.6|7777.4|7762.4|7777.7|7762.7|7777.4|7762.4|13
1652463300000|2022-05-13 17:35:00|7777.5|7762.5|7777.5|7762.5|7777.5|7762.5|7777.4|7762.4|9
1652463600000|2022-05-13 17:40:00|7777.6|7762.6|7777.4|7762.4|7777.7|7762.7|7777.4|7762.4|39
1652463900000|2022-05-13 17:45:00|7777.5|7762.5|7777.5|7762.5|7777.7|7762.7|7777.5|7762.5|33
1652464200000|2022-05-13 17:50:00|7777.6|7762.6|7777.5|7762.5|7777.7|7762.7|7777.5|7762.5|19
1652464500000|2022-05-13 17:55:00|7777.6|7762.6|7779.8|7764.8|7779.8|7764.8|7777.5|7762.5|55
1652464800000|2022-05-13 18:00:00|7779.7|7764.7|7786.3|7761.3|7786.3|7764.7|7779.7|7759.4|31
1652465700000|2022-05-13 18:15:00|7785.8|7760.8|7786.6|7761.6|7786.6|7761.6|7785.8|7760.8|4
1652466300000|2022-05-13 18:25:00|7786.2|7761.2|7784.2|7759.2|7786.2|7761.2|7783.5|7758.5|13
1652466600000|2022-05-13 18:30:00|7784.3|7759.3|7784.4|7759.4|7784.4|7759.4|7784.3|7759.3|2
1652466900000|2022-05-13 18:35:00|7784.3|7759.3|7783.1|7758.1|7784.3|7759.3|7783|7758|4
1652467200000|2022-05-13 18:40:00|7778.1|7763.1|7778.2|7763.2|7778.3|7763.3|7778.1|7763.1|14
1652467500000|2022-05-13 18:45:00|7778.3|7763.3|7779.1|7764.1|7785.9|7765.7|7778.3|7759|34
1652467800000|2022-05-13 18:50:00|7779.2|7764.2|7778.8|7763.8|7779.2|7764.2|7778.7|7763.7|11
1652468100000|2022-05-13 18:55:00|7778.9|7763.9|7778.7|7763.7|7778.9|7763.9|7778.3|7763.3|13
1652468400000|2022-05-13 19:00:00|7778.6|7763.6|7778.8|7763.8|7778.9|7763.9|7778.6|7763.6|5
1652469000000|2022-05-13 19:10:00|7779.1|7764.1|7779.1|7764.1|7779.2|7764.2|7779.1|7764.1|3
1652469300000|2022-05-13 19:15:00|7779.2|7764.2|7779|7764|7779.2|7764.2|7778.9|7763.9|4
1652470500000|2022-05-13 19:35:00|7778.5|7763.5|7779.4|7764.4|7779.4|7764.4|7778.5|7763.5|3
1652470800000|2022-05-13 19:40:00|7786|7761|7785|7760|7786.2|7761.2|7784.4|7759.4|28
1652471100000|2022-05-13 19:45:00|7785.1|7760.1|7785.1|7760.1|7785.1|7760.1|7785.1|7760.1|1
1652471400000|2022-05-13 19:50:00|7785.2|7760.2|7785.1|7760.1|7785.2|7760.2|7785|7760|4
1652471700000|2022-05-13 19:55:00|7784.9|7759.9|7785.2|7760.2|7785.2|7760.2|7784.9|7759.9|2
1652661000000|2022-05-16 00:30:00|7786.2|7761.2|7786.2|7761.2|7786.2|7761.2|7786.2|7761.2|1
1652662800000|2022-05-16 01:00:00|7785.5|7756.5|7783.6|7758.6|7785.6|7758.6|7783.6|7756.5|132
1652663100000|2022-05-16 01:05:00|7783.8|7758.8|7784.6|7758.5|7784.6|7759.1|7783.8|7758.5|12
1652663400000|2022-05-16 01:10:00|7784.1|7758|7784.1|7759.1|7786.2|7761|7783.9|7758|41
1652663700000|2022-05-16 01:15:00|7784|7759|7784.5|7759.2|7784.5|7759.5|7784|7759|11
1652664000000|2022-05-16 01:20:00|7787.9|7762.9|7791.5|7766.5|7792.1|7767.1|7787.9|7762.9|52
1652664600000|2022-05-16 01:30:00|7791.3|7766.3|7791|7766|7791.3|7766.3|7791|7766|2
1652665200000|2022-05-16 01:40:00|7791.1|7766.1|7791.1|7766.1|7791.1|7766.1|7791.1|7766.1|1
1652665500000|2022-05-16 01:45:00|7791|7766|7791|7766|7791|7766|7791|7766|1
1652665800000|2022-05-16 01:50:00|7791.5|7766.5|7791.5|7766.5|7791.5|7766.5|7791.4|7766.4|3
1652666100000|2022-05-16 01:55:00|7791.3|7766.3|7791|7766|7791.3|7766.3|7791|7766|4
1652667300000|2022-05-16 02:15:00|7793.9|7768.9|7788.9|7773.9|7796.1|7776.2|7788.9|7768.9|29
1652667600000|2022-05-16 02:20:00|7789.4|7774.4|7797.8|7772.8|7798.7|7777.7|7789.4|7772.1|21
1652667900000|2022-05-16 02:25:00|7797.7|7772.7|7800.1|7775.1|7800.4|7775.4|7797.4|7772.4|21
1652668200000|2022-05-16 02:30:00|7800|7775|7799.7|7774.7|7800.8|7775.8|7798.2|7773.2|38
1652668500000|2022-05-16 02:35:00|7799.8|7774.8|7799.8|7774.8|7799.8|7774.8|7799.8|7774.8|1
1652668800000|2022-05-16 02:40:00|7797.4|7772.4|7797.4|7772.4|7797.9|7772.9|7797.2|7772.2|8
1652670000000|2022-05-16 03:00:00|7797.2|7772.2|7797.4|7772.4|7797.4|7772.4|7797.2|7772.2|2
1652670900000|2022-05-16 03:15:00|7797.5|7772.5|7797.5|7772.5|7797.5|7772.5|7797.5|7772.5|1
1652671200000|2022-05-16 03:20:00|7797.6|7772.6|7797.7|7772.7|7797.7|7772.7|7797.6|7772.6|2
1652671800000|2022-05-16 03:30:00|7797.8|7772.8|7797.7|7772.7|7798.2|7773.2|7797.2|7772.2|13
1652672100000|2022-05-16 03:35:00|7797.8|7772.8|7798.5|7773.5|7799.2|7774.2|7797.6|7772.6|22
1652672400000|2022-05-16 03:40:00|7799.2|7774.2|7805|7780|7805|7780|7798.5|7773.5|57
1652672700000|2022-05-16 03:45:00|7805.1|7780.1|7805.3|7780.3|7805.3|7780.3|7805|7780|4
1652673000000|2022-05-16 03:50:00|7804.9|7779.9|7805.3|7780.3|7805.3|7780.3|7804.5|7779.5|11
1652673300000|2022-05-16 03:55:00|7805.4|7780.4|7805.3|7780.3|7805.4|7780.4|7805.3|7780.3|2
1652673600000|2022-05-16 04:00:00|7805.2|7780.2|7803.4|7778.4|7805.4|7780.4|7798.9|7773.9|70
1652673900000|2022-05-16 04:05:00|7803.5|7778.5|7804|7779|7806|7781|7800.8|7775.8|57
1652674200000|2022-05-16 04:10:00|7804.1|7779.1|7806.2|7781.2|7806.9|7781.9|7802.5|7777.5|57
1652674500000|2022-05-16 04:15:00|7806.3|7781.3|7804.3|7779.3|7806.5|7781.5|7803.8|7778.8|46
1652674800000|2022-05-16 04:20:00|7804.2|7779.2|7806.6|7781.6|7806.6|7786.4|7800.2|7778.8|48
1652675100000|2022-05-16 04:25:00|7806.4|7781.4|7802.8|7787.8|7806.4|7788|7801.3|7781.2|32
1652675400000|2022-05-16 04:30:00|7802.9|7787.9|7802.8|7787.8|7803.1|7788.1|7802|7787|60
1652675700000|2022-05-16 04:35:00|7803.4|7788.4|7803.9|7788.9|7804|7789|7802.2|7787.2|89
1652676000000|2022-05-16 04:40:00|7804.1|7789.1|7805|7790|7805.1|7790.1|7803.8|7788.8|37
1652676300000|2022-05-16 04:45:00|7804.9|7789.9|7805.1|7790.1|7805.2|7790.2|7804.9|7789.9|7
1652676600000|2022-05-16 04:50:00|7805|7790|7809.3|7784.3|7809.9|7790.1|7804.1|7784.1|37
1652676900000|2022-05-16 04:55:00|7809.7|7784.7|7810.9|7785.9|7811.9|7786.9|7809.5|7784.5|27
1652677200000|2022-05-16 05:00:00|7810.8|7785.8|7802.4|7787.4|7810.8|7788.1|7802.3|7783.1|67
1652677500000|2022-05-16 05:05:00|7802.3|7787.3|7803.8|7788.8|7808.8|7789|7801.5|7782|80
1652677800000|2022-05-16 05:10:00|7803.6|7788.6|7801.6|7786.6|7803.9|7788.9|7800.7|7785.7|49
1652678100000|2022-05-16 05:15:00|7801.5|7786.5|7811.6|7786.6|7811.6|7792.2|7801.5|7785.9|66
1652678400000|2022-05-16 05:20:00|7811.8|7786.8|7811.7|7786.7|7812|7787|7811.3|7786.3|46
1652678700000|2022-05-16 05:25:00|7811.8|7786.8|7807.1|7792.1|7811.9|7792.9|7805.4|7786.7|63
1652679000000|2022-05-16 05:30:00|7807|7792|7807.2|7792.2|7807.3|7792.3|7806.8|7791.8|13
1652679300000|2022-05-16 05:35:00|7807.1|7792.1|7806.4|7791.4|7807.1|7792.1|7804.9|7789.9|50
1652679600000|2022-05-16 05:40:00|7806.1|7791.1|7805.4|7790.4|7806.1|7791.1|7805.1|7790.1|10
1652679900000|2022-05-16 05:45:00|7805.3|7790.3|7805.4|7790.4|7805.5|7790.5|7805.2|7790.2|12
1652680200000|2022-05-16 05:50:00|7805.5|7790.5|7805.9|7790.9|7806|7791|7805.4|7790.4|29
1652680500000|2022-05-16 05:55:00|7806.4|7791.4|7806.1|7791.1|7806.4|7791.4|7805.6|7790.6|28
1652680800000|2022-05-16 06:00:00|7806.2|7791.2|7806.8|7791.8|7807.1|7792.1|7806.2|7791.2|14
1652681100000|2022-05-16 06:05:00|7806.9|7791.9|7807.1|7792.1|7812.2|7792.2|7806.6|7786.7|39
1652681400000|2022-05-16 06:10:00|7807|7792|7814.8|7789.8|7815.3|7793.7|7806.7|7788.2|75
1652681700000|2022-05-16 06:15:00|7814.6|7789.6|7814.3|7789.3|7815.4|7790.4|7814.3|7789.3|55
1652682000000|2022-05-16 06:20:00|7814.4|7789.4|7814.3|7789.3|7815|7790|7813.8|7788.8|51
1652682300000|2022-05-16 06:25:00|7814.2|7789.2|7809.1|7794.1|7814.8|7796.1|7808.5|7789.2|96
1652682600000|2022-05-16 06:30:00|7809|7794|7808.9|7793.9|7810.3|7795.3|7807.4|7792.4|128
1652682900000|2022-05-16 06:35:00|7809|7794|7809.7|7794.7|7810.2|7795.2|7808.9|7793.9|41
1652683200000|2022-05-16 06:40:00|7809.8|7794.8|7811|7796|7811.6|7796.6|7809.8|7794.8|81
1652683500000|2022-05-16 06:45:00|7811.2|7796.2|7810.8|7795.8|7813.8|7798.8|7810.8|7795.8|63
1652683800000|2022-05-16 06:50:00|7811.5|7796.5|7813.1|7798.1|7813.2|7798.2|7810.5|7795.5|37
1652684100000|2022-05-16 06:55:00|7813.2|7798.2|7811.9|7796.9|7815.3|7800.3|7811.6|7796.6|86
1652684400000|2022-05-16 07:00:00|7811.8|7796.8|7812|7797|7812.1|7797.1|7811|7796|47
1652684700000|2022-05-16 07:05:00|7812.1|7797.1|7814.8|7799.8|7815.4|7800.4|7812|7797|66
1652685000000|2022-05-16 07:10:00|7814.7|7799.7|7817.4|7802.4|7819.2|7804.2|7813.8|7798.8|127
1652685300000|2022-05-16 07:15:00|7817.5|7802.5|7821.6|7806.6|7822|7807|7817.3|7802.3|132
1652685600000|2022-05-16 07:20:00|7821.8|7806.8|7821.2|7806.2|7822.5|7807.5|7821.1|7806.1|101
1652685900000|2022-05-16 07:25:00|7821|7806|7816.6|7801.6|7821|7806|7814.3|7799.3|108
1652686200000|2022-05-16 07:30:00|7816.8|7801.8|7814.1|7799.1|7817.1|7802.1|7811.9|7796.9|99
1652686500000|2022-05-16 07:35:00|7814|7799|7817.8|7802.8|7817.8|7802.8|7813|7798|64
1652686800000|2022-05-16 07:40:00|7817.9|7802.9|7823.6|7808.6|7823.6|7808.6|7817.9|7802.9|84
1652687100000|2022-05-16 07:45:00|7823.4|7808.4|7826.5|7801.5|7827.8|7808.7|7822.3|7800.7|97
1652687400000|2022-05-16 07:50:00|7821.6|7806.6|7823.2|7808.2|7828.3|7808.2|7821.6|7802.3|133
1652687700000|2022-05-16 07:55:00|7823.3|7808.3|7825.9|7810.9|7825.9|7810.9|7823|7808|94
1652688000000|2022-05-16 08:00:00|7825.8|7810.8|7829|7804|7831|7810.8|7825.4|7804|66
1652688300000|2022-05-16 08:05:00|7828.7|7803.7|7826.9|7801.9|7828.7|7803.7|7826.3|7801.3|139
1652688600000|2022-05-16 08:10:00|7826.8|7801.8|7821.8|7806.8|7826.8|7806.9|7820.3|7799.3|118
1652688900000|2022-05-16 08:15:00|7821.7|7806.7|7817.3|7802.3|7825.7|7806.9|7817.1|7800.7|187
1652689200000|2022-05-16 08:20:00|7817.4|7802.4|7824.1|7799.1|7824.4|7805.2|7817.4|7799.1|95
1652689500000|2022-05-16 08:25:00|7824|7799|7825.6|7800.6|7826.3|7801.3|7824|7799|76
1652689800000|2022-05-16 08:30:00|7825.5|7800.5|7826.8|7801.8|7827.6|7805.5|7820.5|7800.3|73
1652690100000|2022-05-16 08:35:00|7826.9|7801.9|7824.1|7809.1|7827.4|7809.6|7821.2|7801.8|62
1652690400000|2022-05-16 08:40:00|7824|7809|7823.5|7808.5|7824.4|7809.4|7822.2|7807.2|139
1652690700000|2022-05-16 08:45:00|7823.3|7808.3|7819.4|7804.4|7823.6|7808.6|7819.3|7804.3|39
1652691000000|2022-05-16 08:50:00|7819.5|7804.5|7819.3|7804.3|7820.3|7805.3|7818.9|7803.9|34
1652691300000|2022-05-16 08:55:00|7819.4|7804.4|7817.9|7802.9|7819.4|7804.4|7817.7|7802.7|23
1652691600000|2022-05-16 09:00:00|7818|7803|7816.6|7801.6|7818.2|7803.2|7816.6|7801.6|36
1652691900000|2022-05-16 09:05:00|7816.7|7801.7|7818.6|7803.6|7818.9|7803.9|7816.6|7801.6|40
1652692200000|2022-05-16 09:10:00|7823.2|7798.2|7822.6|7797.6|7823.5|7798.5|7822.6|7797.6|58
1652692500000|2022-05-16 09:15:00|7822.5|7797.5|7817.4|7802.4|7823|7802.6|7817.1|7796.9|40
1652692800000|2022-05-16 09:20:00|7817.5|7802.5|7816.4|7801.4|7823.3|7803.1|7816.3|7797.4|33
1652693100000|2022-05-16 09:25:00|7816.3|7801.3|7816.3|7801.3|7816.4|7801.4|7816.2|7801.2|4
1652693400000|2022-05-16 09:30:00|7816.4|7801.4|7816.2|7801.2|7816.4|7801.4|7816.2|7801.2|2
1652693700000|2022-05-16 09:35:00|7816.3|7801.3|7814.9|7799.9|7816.6|7801.6|7814.8|7799.8|39
1652694000000|2022-05-16 09:40:00|7815|7800|7815.6|7800.6|7816.6|7801.6|7815|7800|58
1652694300000|2022-05-16 09:45:00|7815.5|7800.5|7816.9|7801.9|7816.9|7801.9|7815.5|7800.5|11
1652694600000|2022-05-16 09:50:00|7816.8|7801.8|7816.6|7801.6|7817.1|7802.1|7816.5|7801.5|24
1652694900000|2022-05-16 09:55:00|7816.5|7801.5|7816.1|7801.1|7816.7|7801.7|7815.9|7800.9|17
1652695200000|2022-05-16 10:00:00|7815.9|7800.9|7814.9|7799.9|7816.5|7801.5|7814.7|7799.7|27
1652695500000|2022-05-16 10:05:00|7814.8|7799.8|7814.9|7799.9|7816|7801|7814.8|7799.8|11
1652695800000|2022-05-16 10:10:00|7814.7|7799.7|7814.6|7799.6|7814.7|7799.7|7813.9|7798.9|42
1652696100000|2022-05-16 10:15:00|7814.5|7799.5|7813.7|7798.7|7814.6|7799.6|7813.1|7798.1|53
1652696400000|2022-05-16 10:20:00|7813.6|7798.6|7813.6|7798.6|7813.7|7798.7|7813.2|7798.2|24
1652696700000|2022-05-16 10:25:00|7813.5|7798.5|7813.5|7798.5|7813.5|7798.5|7813.2|7798.2|12
1652697000000|2022-05-16 10:30:00|7813.6|7798.6|7813.9|7798.9|7814.7|7799.7|7813.2|7798.2|120
1652697300000|2022-05-16 10:35:00|7813.8|7798.8|7813.5|7798.5|7818.1|7799.1|7813.4|7792.9|50
1652697600000|2022-05-16 10:40:00|7813.6|7798.6|7814.4|7799.4|7814.6|7799.6|7813.5|7798.5|29
1652697900000|2022-05-16 10:45:00|7814.5|7799.5|7815.5|7800.5|7816|7801|7814.1|7799.1|157
1652698200000|2022-05-16 10:50:00|7815.6|7800.6|7816.3|7801.3|7816.5|7801.5|7815.5|7800.5|41
1652698500000|2022-05-16 10:55:00|7816.2|7801.2|7815.8|7800.8|7816.3|7801.3|7815.2|7800.2|100
1652698800000|2022-05-16 11:00:00|7815.9|7800.9|7816.3|7801.3|7816.7|7801.7|7815.7|7800.7|47
1652699100000|2022-05-16 11:05:00|7816.4|7801.4|7816|7801|7817|7802|7815.8|7800.8|39
1652699400000|2022-05-16 11:10:00|7816.5|7801.5|7818.1|7803.1|7820|7805|7816.5|7801.5|81
1652699700000|2022-05-16 11:15:00|7818.2|7803.2|7817.3|7802.3|7818.3|7803.3|7817.2|7802.2|42
1652700000000|2022-05-16 11:20:00|7817.4|7802.4|7816.2|7801.2|7817.4|7802.4|7816.1|7801.1|65
1652700300000|2022-05-16 11:25:00|7816.3|7801.3|7816.2|7801.2|7816.8|7801.8|7815.7|7800.7|94
1652700600000|2022-05-16 11:30:00|7816.1|7801.1|7816.1|7801.1|7817.5|7802.5|7816.1|7801.1|9
1652700900000|2022-05-16 11:35:00|7817.5|7802.5|7819.3|7794.3|7819.5|7802.5|7814.3|7793.6|43
1652701200000|2022-05-16 11:40:00|7819.2|7794.2|7819.2|7794.2|7819.3|7799.7|7814.5|7794.2|27
1652701500000|2022-05-16 11:45:00|7818.5|7793.5|7818.8|7793.8|7818.8|7793.8|7818.5|7793.5|3
1652701800000|2022-05-16 11:50:00|7818.9|7793.9|7815.8|7800.8|7819|7801|7813.6|7793|58
1652702100000|2022-05-16 11:55:00|7815.7|7800.7|7815.9|7800.9|7815.9|7800.9|7815.7|7800.7|19
1652702400000|2022-05-16 12:00:00|7815.7|7800.7|7815.8|7800.8|7815.9|7800.9|7815.6|7800.6|30
1652702700000|2022-05-16 12:05:00|7815.7|7800.7|7815.7|7800.7|7815.9|7800.9|7815.5|7800.5|26
1652703000000|2022-05-16 12:10:00|7815.8|7800.8|7815|7800|7815.8|7800.8|7814.8|7799.8|29
1652703300000|2022-05-16 12:15:00|7815.3|7800.3|7816.7|7801.7|7816.9|7801.9|7815.3|7800.3|30
1652703600000|2022-05-16 12:20:00|7817|7802|7819.4|7804.4|7819.4|7804.4|7817|7802|63
1652703900000|2022-05-16 12:25:00|7819.5|7804.5|7823.4|7798.4|7823.8|7805.1|7819.2|7798.1|60
1652704200000|2022-05-16 12:30:00|7823.3|7798.3|7823.3|7798.3|7824.1|7805|7818.1|7798.1|162
1652704500000|2022-05-16 12:35:00|7823.1|7798.1|7823.8|7798.8|7823.8|7805.1|7817.8|7798.1|89
1652704800000|2022-05-16 12:40:00|7819.5|7804.5|7819.4|7804.4|7824.3|7804.7|7817.5|7797.8|85
1652705100000|2022-05-16 12:45:00|7819.3|7804.3|7824.5|7799.5|7824.8|7805.2|7819.3|7799.4|33
1652705400000|2022-05-16 12:50:00|7824.6|7799.6|7819.9|7804.9|7825.3|7806|7818.8|7798.3|75
1652705700000|2022-05-16 12:55:00|7819.8|7804.8|7821.4|7806.4|7821.5|7806.5|7819.8|7804.8|83
1652706000000|2022-05-16 13:00:00|7821.3|7806.3|7820.5|7805.5|7821.9|7806.9|7820.5|7805.5|47
1652706300000|2022-05-16 13:05:00|7820.4|7805.4|7820.6|7805.6|7821.6|7806.6|7820.4|7805.4|55
1652706600000|2022-05-16 13:10:00|7820.8|7805.8|7826.2|7801.2|7826.4|7805.8|7820.8|7800.9|15
1652706900000|2022-05-16 13:15:00|7826.4|7801.4|7826.5|7801.5|7826.5|7801.5|7826.2|7801.2|22
1652707200000|2022-05-16 13:20:00|7826.3|7801.3|7821.5|7806.5|7826.5|7806.9|7821.4|7801.3|36
1652707500000|2022-05-16 13:25:00|7821.4|7806.4|7820.1|7805.1|7821.5|7806.5|7819.1|7804.1|30
1652707800000|2022-05-16 13:30:00|7819.9|7804.9|7819.4|7804.4|7819.9|7804.9|7819.3|7804.3|31
1652708100000|2022-05-16 13:35:00|7819.3|7804.3|7818.2|7803.2|7819.5|7804.5|7817.1|7802.1|56
1652708400000|2022-05-16 13:40:00|7817.8|7802.8|7824.2|7799.2|7824.2|7804.5|7816.9|7799.1|121
1652708700000|2022-05-16 13:45:00|7824.1|7799.1|7819.5|7804.5|7824.2|7805.4|7817.2|7798.8|95
1652709000000|2022-05-16 13:50:00|7819.6|7804.6|7824.8|7799.8|7825.1|7804.8|7818.5|7799.7|76
1652709300000|2022-05-16 13:55:00|7824.7|7799.7|7819.6|7804.6|7825.6|7804.7|7819.6|7799.5|95
1652709600000|2022-05-16 14:00:00|7819.7|7804.7|7819.8|7804.8|7820.1|7805.1|7819.2|7804.2|189
1652709900000|2022-05-16 14:05:00|7819.9|7804.9|7817.7|7802.7|7825|7805|7817.1|7799.2|74
1652710200000|2022-05-16 14:10:00|7817.6|7802.6|7817.9|7802.9|7818.4|7803.4|7817|7802|78
1652710500000|2022-05-16 14:15:00|7818.2|7803.2|7818.3|7803.3|7818.7|7803.7|7818|7803|21
1652710800000|2022-05-16 14:20:00|7818.2|7803.2|7816.7|7801.7|7818.3|7803.3|7816.6|7801.6|26
1652711100000|2022-05-16 14:25:00|7816.5|7801.5|7815.8|7800.8|7816.8|7801.8|7815.7|7800.7|33
1652711400000|2022-05-16 14:30:00|7815.9|7800.9|7814.7|7799.7|7818.9|7801.2|7813.8|7793.9|220
1652711700000|2022-05-16 14:35:00|7814.6|7799.6|7816.3|7801.3|7816.4|7801.4|7814.6|7799.6|130
1652712000000|2022-05-16 14:40:00|7816.4|7801.4|7815.5|7800.5|7816.6|7801.6|7815.5|7800.5|19
1652712300000|2022-05-16 14:45:00|7815.4|7800.4|7822|7797|7822|7800.6|7815.2|7796.9|196
1652712600000|2022-05-16 14:50:00|7821.9|7796.9|7817.6|7802.6|7822.8|7803.1|7817.6|7796.9|57
1652712900000|2022-05-16 14:55:00|7817.7|7802.7|7817.6|7802.6|7817.8|7802.8|7817.5|7802.5|43
1652713200000|2022-05-16 15:00:00|7817.7|7802.7|7819.2|7804.2|7819.8|7804.8|7817.6|7802.6|72
1652713500000|2022-05-16 15:05:00|7819.1|7804.1|7818|7803|7819.8|7804.8|7817.8|7802.8|43
1652713800000|2022-05-16 15:10:00|7818.1|7803.1|7817.9|7802.9|7818.6|7803.6|7817.1|7802.1|55
1652714100000|2022-05-16 15:15:00|7817.8|7802.8|7817.4|7802.4|7817.9|7802.9|7816.8|7801.8|22
1652714400000|2022-05-16 15:20:00|7817.5|7802.5|7818.6|7803.6|7818.6|7803.6|7817.5|7802.5|25
1652714700000|2022-05-16 15:25:00|7818.4|7803.4|7823.4|7798.4|7824.1|7804.1|7818.3|7798.2|61
1652715000000|2022-05-16 15:30:00|7824|7799|7818.3|7803.3|7824.2|7804|7817.8|7798.1|86
1652715300000|2022-05-16 15:35:00|7818.2|7803.2|7823.5|7798.5|7825.5|7804|7818.1|7798.2|130
1652715600000|2022-05-16 15:40:00|7823.6|7798.6|7817.5|7802.5|7824.1|7803.6|7817.1|7797.9|136
1652715900000|2022-05-16 15:45:00|7817.6|7802.6|7818.9|7803.9|7823.6|7804.2|7817.5|7798.1|73
1652716200000|2022-05-16 15:50:00|7818.8|7803.8|7819.1|7804.1|7819.5|7804.5|7818.8|7803.8|80
1652716500000|2022-05-16 15:55:00|7818.9|7803.9|7819.2|7804.2|7819.7|7804.7|7818.9|7803.9|74
1652716800000|2022-05-16 16:00:00|7819.3|7804.3|7818.9|7803.9|7819.6|7804.6|7818.9|7803.9|66
1652717100000|2022-05-16 16:05:00|7818.7|7803.7|7823.3|7798.3|7823.9|7804.6|7818.2|7798.3|42
1652717400000|2022-05-16 16:10:00|7823.1|7798.1|7823.6|7798.6|7824.1|7803.2|7818.2|7798.1|60
1652717700000|2022-05-16 16:15:00|7823.7|7798.7|7818.7|7803.7|7823.8|7803.9|7818.6|7798.7|32
1652718000000|2022-05-16 16:20:00|7818.8|7803.8|7818.9|7803.9|7819.1|7804.1|7818.7|7803.7|19
1652718300000|2022-05-16 16:25:00|7818.8|7803.8|7818.7|7803.7|7818.9|7803.9|7818.5|7803.5|14
1652718600000|2022-05-16 16:30:00|7818.8|7803.8|7818.6|7803.6|7818.8|7803.8|7818.3|7803.3|53
1652718900000|2022-05-16 16:35:00|7818.4|7803.4|7818.7|7803.7|7818.7|7803.7|7817.9|7802.9|49
1652719200000|2022-05-16 16:40:00|7818.6|7803.6|7818.6|7803.6|7818.7|7803.7|7818.3|7803.3|12
1652719500000|2022-05-16 16:45:00|7818.5|7803.5|7818.6|7803.6|7818.7|7803.7|7818.5|7803.5|12
1652719800000|2022-05-16 16:50:00|7818.5|7803.5|7818.8|7803.8|7818.8|7803.8|7818.5|7803.5|20
1652720100000|2022-05-16 16:55:00|7818.7|7803.7|7818.8|7803.8|7819.1|7804.1|7818.7|7803.7|17
1652720400000|2022-05-16 17:00:00|7818.7|7803.7|7818.6|7803.6|7818.7|7803.7|7818.6|7803.6|2
1652720700000|2022-05-16 17:05:00|7818.7|7803.7|7818.1|7803.1|7818.7|7803.7|7818.1|7803.1|13
1652721000000|2022-05-16 17:10:00|7818|7803|7818.1|7803.1|7818.1|7803.1|7818|7803|26
1652721300000|2022-05-16 17:15:00|7818|7803|7818.1|7803.1|7818.3|7803.3|7817.1|7802.1|23
1652721600000|2022-05-16 17:20:00|7818|7803|7816.7|7801.7|7818.4|7803.4|7816.6|7801.6|25
1652721900000|2022-05-16 17:25:00|7816.5|7801.5|7816.7|7801.7|7816.7|7801.7|7816.5|7801.5|19
1652722200000|2022-05-16 17:30:00|7816.5|7801.5|7816.6|7801.6|7816.6|7801.6|7816.4|7801.4|4
1652722500000|2022-05-16 17:35:00|7816.5|7801.5|7817.1|7802.1|7817.1|7802.1|7816.5|7801.5|11
1652722800000|2022-05-16 17:40:00|7817.2|7802.2|7817.2|7802.2|7817.4|7802.4|7816.9|7801.9|36
1652723100000|2022-05-16 17:45:00|7817.1|7802.1|7817.3|7802.3|7817.4|7802.4|7817.1|7802.1|83
1652723400000|2022-05-16 17:50:00|7817.4|7802.4|7822.2|7797.2|7822.2|7802.5|7817.2|7796.8|18
1652723700000|2022-05-16 17:55:00|7822.3|7797.3|7822.5|7797.5|7822.5|7797.5|7822.3|7797.3|26
1652724000000|2022-05-16 18:00:00|7822.7|7797.7|7822.6|7797.6|7822.7|7797.7|7822.5|7797.5|8
1652724300000|2022-05-16 18:05:00|7822.8|7797.8|7822.8|7797.8|7822.8|7797.8|7822.8|7797.8|1
1652724600000|2022-05-16 18:10:00|7822.3|7797.3|7822.4|7797.4|7822.4|7797.4|7822.3|7797.3|2
1652724900000|2022-05-16 18:15:00|7822.3|7797.3|7822.2|7797.2|7822.3|7797.3|7822.2|7797.2|2
1652725500000|2022-05-16 18:25:00|7821.9|7796.9|7815|7800|7821.9|7800.1|7815|7795|10
1652725800000|2022-05-16 18:30:00|7815.1|7800.1|7821.5|7796.5|7821.8|7800.1|7814|7794.7|18
1652726100000|2022-05-16 18:35:00|7821.9|7796.9|7820.5|7795.5|7821.9|7800.5|7814.5|7794.2|21
1652726400000|2022-05-16 18:40:00|7820.9|7795.9|7821.1|7796.1|7821.3|7796.3|7820|7795|13
1652747400000|2022-05-17 00:30:00|7819.7|7790.7|7819.7|7790.7|7819.7|7790.7|7819.7|7790.7|1
1652748000000|2022-05-17 00:40:00|7821.5|7792.5|7822.1|7793.1|7822.1|7793.1|7821.5|7792.5|2
1652748600000|2022-05-17 00:50:00|7819.9|7790.9|7818.3|7791.1|7819.9|7791.4|7818.3|7790.9|10
1652748900000|2022-05-17 00:55:00|7818.6|7791.4|7814.3|7789.3|7818.6|7791.4|7813.9|7788.9|13
1652749200000|2022-05-17 01:00:00|7814.4|7789.4|7814.8|7789.8|7814.8|7789.8|7814.4|7789.4|9
1652749500000|2022-05-17 01:05:00|7814.7|7789.7|7814.7|7789.7|7814.7|7789.7|7814.6|7789.6|3
1652749800000|2022-05-17 01:10:00|7814.4|7789.4|7812.1|7787.1|7814.4|7789.4|7811.3|7786.3|22
1652750100000|2022-05-17 01:15:00|7812.2|7787.2|7811.3|7786.3|7812.2|7787.2|7811.2|7786.2|14
1652750400000|2022-05-17 01:20:00|7811.7|7786.7|7811.4|7786.4|7812|7787|7811.4|7786.4|16
1652750700000|2022-05-17 01:25:00|7811.5|7786.5|7811.4|7786.4|7811.5|7786.5|7811.3|7786.3|4
1652751000000|2022-05-17 01:30:00|7811.3|7786.3|7811.6|7786.6|7812.8|7787.8|7811.2|7786.2|19
1652751300000|2022-05-17 01:35:00|7811.7|7786.7|7807.3|7782.3|7812.9|7787.9|7807|7782|49
1652751600000|2022-05-17 01:40:00|7807.4|7782.4|7807.9|7782.9|7807.9|7782.9|7807.3|7782.3|14
1652751900000|2022-05-17 01:45:00|7808.6|7783.6|7812.8|7787.8|7814.3|7789.3|7808.5|7783.5|56
1652752200000|2022-05-17 01:50:00|7812.4|7787.4|7811.9|7786.9|7817.8|7792.8|7810.6|7785.6|40
1652752500000|2022-05-17 01:55:00|7812|7787|7811.4|7786.4|7812|7787|7811.4|7786.4|17
1652752800000|2022-05-17 02:00:00|7811.2|7786.2|7811.2|7786.2|7811.2|7786.2|7811.2|7786.2|1
1652753400000|2022-05-17 02:10:00|7810.9|7785.9|7810.9|7785.9|7811|7786|7810.9|7785.9|3
1652753700000|2022-05-17 02:15:00|7810.8|7785.8|7810.8|7785.8|7810.8|7785.8|7810.8|7785.8|1
1652754000000|2022-05-17 02:20:00|7810.9|7785.9|7811.1|7786.1|7811.1|7786.1|7810.9|7785.9|2
1652754300000|2022-05-17 02:25:00|7811.2|7786.2|7810.9|7785.9|7811.3|7786.3|7810.9|7785.9|5
1652754600000|2022-05-17 02:30:00|7810.8|7785.8|7810.5|7785.5|7811.1|7786.1|7810.4|7785.4|81
1652755500000|2022-05-17 02:45:00|7810.6|7785.6|7814.7|7789.7|7815|7790|7810.6|7785.6|22
1652755800000|2022-05-17 02:50:00|7814.8|7789.8|7811.7|7786.7|7814.8|7789.8|7811.7|7786.7|28
1652756100000|2022-05-17 02:55:00|7811.8|7786.8|7813.1|7788.1|7813.4|7788.4|7811.7|7786.7|15
1652756400000|2022-05-17 03:00:00|7813|7788|7813.2|7788.2|7816.2|7791.2|7813|7788|19
1652756700000|2022-05-17 03:05:00|7813.1|7788.1|7811.3|7786.3|7813.2|7788.2|7811.3|7786.3|17
1652757000000|2022-05-17 03:10:00|7811.4|7786.4|7811.5|7786.5|7811.8|7790.2|7803.6|7785.4|47
1652757300000|2022-05-17 03:15:00|7811.4|7786.4|7811.2|7786.2|7811.5|7786.5|7811.2|7786.2|13
1652757600000|2022-05-17 03:20:00|7811.3|7786.3|7809.5|7784.5|7812.8|7787.8|7809.4|7784.4|23
1652757900000|2022-05-17 03:25:00|7809.4|7784.4|7808.3|7783.3|7809.4|7784.4|7808.3|7783.3|10
1652758200000|2022-05-17 03:30:00|7808.4|7783.4|7800.8|7785.8|7808.4|7787.4|7798.7|7779.7|136
1652758500000|2022-05-17 03:35:00|7800.9|7785.9|7800.9|7785.9|7802.1|7787.1|7799.1|7784.1|221
1652758800000|2022-05-17 03:40:00|7801.1|7786.1|7801.7|7786.7|7804.2|7789.2|7800.3|7785.3|354
1652759100000|2022-05-17 03:45:00|7801.9|7786.9|7801.3|7786.3|7802.4|7787.4|7799.1|7784.1|270
1652759400000|2022-05-17 03:50:00|7801.2|7786.2|7804.7|7789.7|7804.9|7789.9|7800.8|7785.8|221
1652759700000|2022-05-17 03:55:00|7804.5|7789.5|7806.2|7791.2|7807.2|7792.2|7804.4|7789.4|196
1652760000000|2022-05-17 04:00:00|7806|7791|7806.3|7791.3|7806.6|7791.6|7804|7789|136
1652760300000|2022-05-17 04:05:00|7806.1|7791.1|7808.1|7793.1|7808.1|7793.1|7805.7|7790.7|108
1652760600000|2022-05-17 04:10:00|7807.9|7792.9|7806.8|7791.8|7808.1|7793.1|7806.1|7791.1|128
1652760900000|2022-05-17 04:15:00|7806.6|7791.6|7806.9|7791.9|7807.6|7792.6|7805.4|7790.4|172
1652761200000|2022-05-17 04:20:00|7807|7792|7805.4|7790.4|7807|7792|7804.1|7789.1|143
1652761500000|2022-05-17 04:25:00|7805.3|7790.3|7804.8|7789.8|7805.3|7790.3|7803.8|7788.8|74
1652761800000|2022-05-17 04:30:00|7804.9|7789.9|7805|7790|7805.2|7790.2|7804.4|7789.4|48
1652762100000|2022-05-17 04:35:00|7805.1|7790.1|7807.1|7792.1|7808.8|7793.8|7805.1|7790.1|111
1652762400000|2022-05-17 04:40:00|7807.6|7792.6|7808.2|7793.2|7809.8|7794.8|7807.6|7792.6|102
1652762700000|2022-05-17 04:45:00|7808.1|7793.1|7807.7|7792.7|7808.3|7793.3|7807.7|7792.7|52
1652763000000|2022-05-17 04:50:00|7807.8|7792.8|7807.8|7792.8|7808.1|7793.1|7807.3|7792.3|47
1652763300000|2022-05-17 04:55:00|7807.7|7792.7|7809.2|7794.2|7809.2|7794.2|7806.7|7791.7|70
1652763600000|2022-05-17 05:00:00|7809.1|7794.1|7810.5|7795.5|7810.8|7795.8|7807.6|7792.6|107
1652763900000|2022-05-17 05:05:00|7810.1|7795.1|7809.9|7794.9|7812|7797|7809.9|7794.9|138
1652764200000|2022-05-17 05:10:00|7809.8|7794.8|7805.8|7790.8|7810|7795|7805.8|7790.8|51
1652764500000|2022-05-17 05:15:00|7806.2|7791.2|7802.2|7787.2|7806.5|7791.5|7799.8|7784.8|234
1652764800000|2022-05-17 05:20:00|7802.3|7787.3|7803.3|7788.3|7804.7|7789.7|7802.1|7787.1|153
1652765100000|2022-05-17 05:25:00|7803.5|7788.5|7805.7|7790.7|7805.7|7790.7|7802.7|7787.7|96
1652765400000|2022-05-17 05:30:00|7805.6|7790.6|7800|7785|7805.6|7790.6|7799.3|7784.3|196
1652765700000|2022-05-17 05:35:00|7799.9|7784.9|7800.1|7785.1|7800.4|7785.4|7799.1|7784.1|68
1652766000000|2022-05-17 05:40:00|7800.2|7785.2|7797.2|7782.2|7800.6|7785.6|7792.6|7777.6|197
1652766300000|2022-05-17 05:45:00|7797.3|7782.3|7795.3|7780.3|7797.3|7782.3|7795.1|7780.1|146
1652766600000|2022-05-17 05:50:00|7795.2|7780.2|7793.8|7778.8|7795.3|7780.3|7793|7778|118
1652766900000|2022-05-17 05:55:00|7793.7|7778.7|7794.8|7779.8|7795.7|7780.7|7792.7|7777.7|146
1652767200000|2022-05-17 06:00:00|7794.9|7779.9|7795|7780|7795.8|7780.8|7794.7|7779.7|90
1652767500000|2022-05-17 06:05:00|7795.1|7780.1|7797.5|7782.5|7797.7|7782.7|7795|7780|115
1652767800000|2022-05-17 06:10:00|7797.7|7782.7|7797.7|7782.7|7798.9|7783.9|7797.4|7782.4|143
1652768100000|2022-05-17 06:15:00|7797.6|7782.6|7798.5|7783.5|7798.6|7783.6|7797.5|7782.5|77
1652768400000|2022-05-17 06:20:00|7798.6|7783.6|7794.4|7779.4|7798.7|7783.7|7793.4|7778.4|133
1652768700000|2022-05-17 06:25:00|7794.2|7779.2|7794.6|7779.6|7795.5|7780.5|7792.6|7777.6|88
1652769000000|2022-05-17 06:30:00|7794.7|7779.7|7794.5|7779.5|7795.5|7780.5|7793.7|7778.7|71
1652769300000|2022-05-17 06:35:00|7794.4|7779.4|7795.5|7780.5|7796|7781|7793.9|7778.9|93
1652769600000|2022-05-17 06:40:00|7795.7|7780.7|7795.4|7780.4|7796|7781|7794.6|7779.6|67
1652769900000|2022-05-17 06:45:00|7795.6|7780.6|7796.3|7781.3|7796.5|7781.5|7795.3|7780.3|33
1652770200000|2022-05-17 06:50:00|7796.1|7781.1|7796.1|7781.1|7796.8|7781.8|7794.7|7779.7|72
1652770500000|2022-05-17 06:55:00|7795.8|7780.8|7795.8|7780.8|7796.6|7781.6|7795.7|7780.7|71
1652770800000|2022-05-17 07:00:00|7795.7|7780.7|7795.9|7780.9|7796.3|7781.3|7795.6|7780.6|93
1652771100000|2022-05-17 07:05:00|7796|7781|7793.2|7778.2|7796|7781|7792.9|7777.9|104
1652771400000|2022-05-17 07:10:00|7793.1|7778.1|7789.3|7774.3|7793.4|7778.4|7789.2|7774.2|140
1652771700000|2022-05-17 07:15:00|7789|7774|7790|7775|7791|7776|7787.2|7772.2|167
1652772000000|2022-05-17 07:20:00|7790.4|7775.4|7791.1|7776.1|7791.2|7776.2|7790|7775|90
1652772300000|2022-05-17 07:25:00|7791.3|7776.3|7791.5|7776.5|7792.4|7777.4|7791.3|7776.3|42
1652772600000|2022-05-17 07:30:00|7791.4|7776.4|7791.1|7776.1|7792.1|7777.1|7790.2|7775.2|94
1652772900000|2022-05-17 07:35:00|7791.2|7776.2|7794.1|7779.1|7794.4|7779.4|7791|7776|125
1652773200000|2022-05-17 07:40:00|7794|7779|7794.3|7779.3|7796.5|7781.5|7793.9|7778.9|96
1652773500000|2022-05-17 07:45:00|7794.4|7779.4|7796.4|7781.4|7796.5|7781.5|7794.3|7779.3|93
1652773800000|2022-05-17 07:50:00|7796.2|7781.2|7794.1|7779.1|7796.7|7781.7|7792.9|7777.9|138
1652774100000|2022-05-17 07:55:00|7794|7779|7795.3|7780.3|7796.2|7781.2|7793.8|7778.8|75
1652774400000|2022-05-17 08:00:00|7795.5|7780.5|7796|7781|7797.4|7782.4|7794.5|7779.5|116
1652774700000|2022-05-17 08:05:00|7796.1|7781.1|7795.1|7780.1|7796.1|7781.1|7794.6|7779.6|94
1652775000000|2022-05-17 08:10:00|7795.2|7780.2|7791.6|7776.6|7796.1|7781.1|7791.5|7776.5|109
1652775300000|2022-05-17 08:15:00|7791.5|7776.5|7790.4|7775.4|7791.9|7776.9|7789|7774|194
1652775600000|2022-05-17 08:20:00|7790.5|7775.5|7789.8|7774.8|7791.1|7776.1|7788.1|7773.1|142
1652775900000|2022-05-17 08:25:00|7789.9|7774.9|7790|7775|7791|7776|7789.4|7774.4|138
1652776200000|2022-05-17 08:30:00|7789.9|7774.9|7790.7|7775.7|7792.7|7777.7|7789.7|7774.7|205
1652776500000|2022-05-17 08:35:00|7790.8|7775.8|7788.8|7773.8|7792.9|7777.9|7788.7|7773.7|105
1652776800000|2022-05-17 08:40:00|7788.7|7773.7|7786.3|7771.3|7788.7|7773.7|7784.6|7769.6|175
1652777100000|2022-05-17 08:45:00|7786.2|7771.2|7788.1|7773.1|7788.1|7773.1|7785.9|7770.9|95
1652777400000|2022-05-17 08:50:00|7788.2|7773.2|7789.3|7774.3|7790.6|7775.6|7787.9|7772.9|164
1652777700000|2022-05-17 08:55:00|7789.4|7774.4|7789.6|7774.6|7790.4|7775.4|7789.3|7774.3|103
1652778000000|2022-05-17 09:00:00|7789.5|7774.5|7789.4|7774.4|7790.6|7775.6|7789.2|7774.2|69
1652778300000|2022-05-17 09:05:00|7789.3|7774.3|7787.1|7772.1|7789.7|7774.7|7786.2|7771.2|144
1652778600000|2022-05-17 09:10:00|7787|7772|7788.2|7773.2|7788.3|7773.3|7786.9|7771.9|77
1652778900000|2022-05-17 09:15:00|7788.3|7773.3|7788.4|7773.4|7790|7775|7787.3|7772.3|172
1652779200000|2022-05-17 09:20:00|7788.6|7773.6|7789.3|7774.3|7790.1|7775.1|7788.3|7773.3|127
1652779500000|2022-05-17 09:25:00|7789.4|7774.4|7789.8|7774.8|7790.6|7775.6|7789.3|7774.3|90
1652779800000|2022-05-17 09:30:00|7789.7|7774.7|7790.2|7775.2|7791.4|7776.4|7789.2|7774.2|87
1652780100000|2022-05-17 09:35:00|7790.1|7775.1|7788.3|7773.3|7790.1|7775.1|7787.3|7772.3|51
1652780400000|2022-05-17 09:40:00|7788.4|7773.4|7786.9|7771.9|7788.4|7773.4|7786.9|7771.9|63
1652780700000|2022-05-17 09:45:00|7787|7772|7787.9|7772.9|7788|7773|7786.2|7771.2|59
1652781000000|2022-05-17 09:50:00|7787.8|7772.8|7788.4|7773.4|7789.3|7774.3|7787.8|7772.8|65
1652781300000|2022-05-17 09:55:00|7788.3|7773.3|7788|7773|7790|7775|7785.8|7770.8|188
1652781600000|2022-05-17 10:00:00|7787.9|7772.9|7787.4|7772.4|7789|7774|7787.2|7772.2|142
1652781900000|2022-05-17 10:05:00|7787.3|7772.3|7786.7|7771.7|7787.4|7772.4|7786.5|7771.5|56
1652782200000|2022-05-17 10:10:00|7786.8|7771.8|7783.6|7768.6|7786.8|7771.8|7783.6|7768.6|81
1652782500000|2022-05-17 10:15:00|7783.7|7768.7|7781|7766|7784.3|7769.3|7780.4|7765.4|130
1652782800000|2022-05-17 10:20:00|7780.9|7765.9|7778.8|7763.8|7781.3|7766.3|7778.8|7763.8|75
1652783100000|2022-05-17 10:25:00|7778.7|7763.7|7779.8|7764.8|7780|7765|7777.4|7762.4|105
1652783400000|2022-05-17 10:30:00|7779.9|7764.9|7777.1|7762.1|7780|7765|7777.1|7762.1|98
1652783700000|2022-05-17 10:35:00|7777.2|7762.2|7777.2|7762.2|7777.7|7762.7|7775.6|7760.6|86
1652784000000|2022-05-17 10:40:00|7777.3|7762.3|7779.5|7764.5|7780.5|7765.5|7777.3|7762.3|92
1652784300000|2022-05-17 10:45:00|7779.6|7764.6|7778.7|7763.7|7779.8|7764.8|7778.6|7763.6|90
1652784600000|2022-05-17 10:50:00|7778.6|7763.6|7779.3|7764.3|7779.3|7764.3|7777.8|7762.8|79
1652784900000|2022-05-17 10:55:00|7779.6|7764.6|7778.9|7763.9|7780|7765|7778.6|7763.6|56
1652785200000|2022-05-17 11:00:00|7778.8|7763.8|7778.3|7763.3|7780.2|7765.2|7778|7763|73
1652785500000|2022-05-17 11:05:00|7778.4|7763.4|7779|7764|7779.3|7764.3|7777.7|7762.7|72
1652785800000|2022-05-17 11:10:00|7778.9|7763.9|7778.1|7763.1|7779.1|7764.1|7777.8|7762.8|65
1652786100000|2022-05-17 11:15:00|7778|7763|7778.2|7763.2|7779.1|7764.1|7777.8|7762.8|80
1652786400000|2022-05-17 11:20:00|7778.3|7763.3|7777.1|7762.1|7778.3|7763.3|7776.6|7761.6|58
1652786700000|2022-05-17 11:25:00|7777|7762|7776.2|7761.2|7777.1|7762.1|7776.2|7761.2|55
1652787000000|2022-05-17 11:30:00|7776.3|7761.3|7776.5|7761.5|7776.7|7761.7|7776.1|7761.1|18
1652787300000|2022-05-17 11:35:00|7776.1|7761.1|7773.4|7758.4|7776.1|7761.1|7773.4|7758.4|67
1652787600000|2022-05-17 11:40:00|7773.2|7758.2|7771.3|7756.3|7773.3|7758.3|7768.7|7753.7|144
1652787900000|2022-05-17 11:45:00|7770.7|7755.7|7771.4|7756.4|7771.4|7756.4|7770.5|7755.5|32
1652788200000|2022-05-17 11:50:00|7771.5|7756.5|7772.6|7757.6|7774.8|7759.8|7771.5|7756.5|78
1652788500000|2022-05-17 11:55:00|7772.5|7757.5|7776.1|7761.1|7776.4|7761.4|7772.2|7757.2|45
1652788800000|2022-05-17 12:00:00|7776|7761|7780.4|7765.4|7786.1|7765.5|7776|7759.3|175
1652789100000|2022-05-17 12:05:00|7780.3|7765.3|7777.7|7762.7|7784.8|7765.4|7777.4|7759|50
1652789400000|2022-05-17 12:10:00|7777.8|7762.8|7778.7|7763.7|7785.8|7763.7|7777.1|7759.4|38
1652789700000|2022-05-17 12:15:00|7778.9|7763.9|7783.2|7768.2|7787.3|7768.4|7778.9|7760.4|78
1652790000000|2022-05-17 12:20:00|7788.1|7763.1|7779.3|7764.3|7788.3|7766.1|7779|7759.2|105
1652790300000|2022-05-17 12:25:00|7779.1|7764.1|7785.8|7760.8|7785.8|7765.8|7778.8|7760.4|121
1652790600000|2022-05-17 12:30:00|7785.9|7760.9|7782.5|7767.5|7786.8|7767.8|7781.2|7760.9|65
1652790900000|2022-05-17 12:35:00|7787.5|7762.5|7785.9|7760.9|7789|7764|7785.9|7760.9|79
1652791200000|2022-05-17 12:40:00|7785.8|7760.8|7779.3|7764.3|7787.3|7765.2|7778.9|7760.2|86
1652791500000|2022-05-17 12:45:00|7779.4|7764.4|7776.5|7761.5|7779.4|7764.4|7776.2|7761.2|87
1652791800000|2022-05-17 12:50:00|7776.4|7761.4|7777.7|7762.7|7778|7763|7776.3|7761.3|42
1652792100000|2022-05-17 12:55:00|7777.6|7762.6|7780.3|7765.3|7780.3|7765.3|7777|7762|45
1652792400000|2022-05-17 13:00:00|7780.4|7765.4|7780.7|7765.7|7781.7|7766.7|7780|7765|62
1652792700000|2022-05-17 13:05:00|7780.6|7765.6|7783.4|7768.4|7784.2|7769.2|7780.4|7765.4|60
1652793000000|2022-05-17 13:10:00|7783.3|7768.3|7782.4|7767.4|7783.3|7768.3|7781.4|7766.4|34
1652793300000|2022-05-17 13:15:00|7783.6|7768.6|7784.7|7769.7|7784.8|7769.8|7782.8|7767.8|51
1652793600000|2022-05-17 13:20:00|7784.6|7769.6|7784.7|7769.7|7785.6|7770.6|7784.6|7769.6|35
1652793900000|2022-05-17 13:25:00|7784.6|7769.6|7784.7|7769.7|7784.9|7769.9|7783.1|7768.1|47
1652794200000|2022-05-17 13:30:00|7784.6|7769.6|7784|7769|7785.9|7770.9|7783|7768|90
1652794500000|2022-05-17 13:35:00|7783.8|7768.8|7784.5|7769.5|7790.2|7770.4|7783.6|7764.5|80
1652794800000|2022-05-17 13:40:00|7784.4|7769.4|7786.2|7771.2|7786.5|7771.5|7783.8|7768.8|80
1652795100000|2022-05-17 13:45:00|7786.1|7771.1|7785.8|7770.8|7787.2|7772.2|7785.4|7770.4|125
1652795400000|2022-05-17 13:50:00|7785.9|7770.9|7783.6|7768.6|7788.8|7771|7783.6|7763.6|61
1652795700000|2022-05-17 13:55:00|7783.5|7768.5|7782.7|7767.7|7783.6|7768.6|7782|7767|60
1652796000000|2022-05-17 14:00:00|7782.8|7767.8|7781.9|7766.9|7782.8|7767.8|7781.9|7766.9|46
1652796300000|2022-05-17 14:05:00|7782|7767|7783.4|7768.4|7784|7769|7782|7767|62
1652796600000|2022-05-17 14:10:00|7783.5|7768.5|7782.5|7767.5|7785.9|7770.9|7782.3|7767.3|152
1652796900000|2022-05-17 14:15:00|7782.3|7767.3|7781.9|7766.9|7783.1|7768.1|7781.9|7766.9|52
1652797200000|2022-05-17 14:20:00|7781.8|7766.8|7781.9|7766.9|7782.4|7767.4|7781.7|7766.7|35
1652797500000|2022-05-17 14:25:00|7782|7767|7783.8|7768.8|7783.8|7768.8|7781.9|7766.9|75
1652797800000|2022-05-17 14:30:00|7783.9|7768.9|7782.5|7767.5|7784.3|7769.3|7782.3|7767.3|36
1652798100000|2022-05-17 14:35:00|7782.6|7767.6|7783.7|7768.7|7784.7|7769.7|7782.6|7767.6|29
1652798400000|2022-05-17 14:40:00|7783.6|7768.6|7785.2|7770.2|7785.5|7770.5|7783.6|7768.6|66
1652798700000|2022-05-17 14:45:00|7785.1|7770.1|7785.3|7770.3|7785.3|7770.3|7785.1|7770.1|24
1652799000000|2022-05-17 14:50:00|7785.2|7770.2|7785.1|7770.1|7785.5|7770.5|7784.8|7769.8|38
1652799300000|2022-05-17 14:55:00|7785|7770|7783.1|7768.1|7785|7770|7783|7768|36
1652799600000|2022-05-17 15:00:00|7782.9|7767.9|7783.1|7768.1|7783.6|7768.6|7782.3|7767.3|51
1652799900000|2022-05-17 15:05:00|7783.2|7768.2|7784.6|7769.6|7785.1|7770.1|7783.2|7768.2|26
1652800200000|2022-05-17 15:10:00|7784.5|7769.5|7783.3|7768.3|7785.2|7770.2|7783.3|7768.3|27
1652800500000|2022-05-17 15:15:00|7783.4|7768.4|7783.6|7768.6|7784|7769|7782.6|7767.6|46
1652800800000|2022-05-17 15:20:00|7783.5|7768.5|7781.5|7766.5|7783.8|7768.8|7781.1|7766.1|59
1652801100000|2022-05-17 15:25:00|7781.3|7766.3|7778.3|7763.3|7781.3|7766.3|7778.2|7763.2|120
1652801400000|2022-05-17 15:30:00|7778.2|7763.2|7778.4|7763.4|7778.5|7763.5|7777|7762|76
1652801700000|2022-05-17 15:35:00|7778.7|7763.7|7779.2|7764.2|7779.2|7764.2|7778.2|7763.2|81
1652802000000|2022-05-17 15:40:00|7779.1|7764.1|7779|7764|7779.2|7764.2|7778.1|7763.1|77
1652802300000|2022-05-17 15:45:00|7778.9|7763.9|7779|7764|7779.1|7764.1|7778.9|7763.9|28
1652802600000|2022-05-17 15:50:00|7779.1|7764.1|7780.1|7765.1|7780.8|7765.8|7779.1|7764.1|15
1652802900000|2022-05-17 15:55:00|7780.2|7765.2|7787|7762|7787.2|7766.1|7780.1|7760.7|44
1652803200000|2022-05-17 16:00:00|7787.2|7762.2|7787|7762|7787.5|7762.5|7786.8|7761.8|54
1652803500000|2022-05-17 16:05:00|7787.1|7762.1|7786.5|7761.5|7787.5|7762.5|7786|7761|30
1652803800000|2022-05-17 16:10:00|7786.6|7761.6|7781.6|7766.6|7787|7767|7781.5|7761.6|22
1652804100000|2022-05-17 16:15:00|7781.7|7766.7|7786.6|7761.6|7786.8|7766.8|7781.5|7761.5|23
1652804400000|2022-05-17 16:20:00|7786.5|7761.5|7785.8|7760.8|7786.6|7761.6|7785.8|7760.8|44
1652804700000|2022-05-17 16:25:00|7785.9|7760.9|7786|7761|7786.1|7761.1|7785.6|7760.6|89
1652805000000|2022-05-17 16:30:00|7785.9|7760.9|7786|7761|7786.3|7761.3|7785.9|7760.9|146
1652805300000|2022-05-17 16:35:00|7786.1|7761.1|7786.5|7761.5|7787.1|7762.1|7785.8|7760.8|148
1652805600000|2022-05-17 16:40:00|7786.7|7761.7|7786.2|7761.2|7787.1|7762.1|7786.1|7761.1|114
1652805900000|2022-05-17 16:45:00|7786.4|7761.4|7786.4|7761.4|7786.6|7761.6|7786.2|7761.2|37
1652806200000|2022-05-17 16:50:00|7786.6|7761.6|7786.8|7761.8|7787|7762|7786.4|7761.4|20
1652806500000|2022-05-17 16:55:00|7787|7762|7786.8|7761.8|7787|7762|7786.4|7761.4|54
1652806800000|2022-05-17 17:00:00|7786.7|7761.7|7786.5|7761.5|7786.8|7761.8|7786.2|7761.2|52
1652807100000|2022-05-17 17:05:00|7786.4|7761.4|7786.1|7761.1|7786.5|7761.5|7785.9|7760.9|81
1652807400000|2022-05-17 17:10:00|7786|7761|7785.8|7760.8|7786.5|7765.8|7780.8|7760.6|135
1652807700000|2022-05-17 17:15:00|7786.3|7761.3|7785.5|7760.5|7786.4|7761.4|7785.3|7760.3|172
1652808000000|2022-05-17 17:20:00|7785.7|7760.7|7780.6|7765.6|7785.7|7765.8|7780.6|7760.5|26
1652808300000|2022-05-17 17:25:00|7780.4|7765.4|7780.7|7765.7|7780.7|7765.7|7780.4|7765.4|12
1652808600000|2022-05-17 17:30:00|7780.6|7765.6|7780.5|7765.5|7780.6|7765.6|7780.3|7765.3|55
1652808900000|2022-05-17 17:35:00|7780.4|7765.4|7780.5|7765.5|7780.6|7765.6|7780.4|7765.4|8
1652809200000|2022-05-17 17:40:00|7780.6|7765.6|7780.3|7765.3|7780.6|7765.6|7780.2|7765.2|28
1652809500000|2022-05-17 17:45:00|7780.4|7765.4|7780.2|7765.2|7780.6|7765.6|7779.5|7764.5|23
1652809800000|2022-05-17 17:50:00|7780.1|7765.1|7780|7765|7780.2|7765.2|7779.9|7764.9|34
1652810100000|2022-05-17 17:55:00|7779.9|7764.9|7780.1|7765.1|7780.1|7765.1|7779.6|7764.6|29
1652810400000|2022-05-17 18:00:00|7780.2|7765.2|7780.4|7765.4|7780.6|7765.6|7780.2|7765.2|5
1652810700000|2022-05-17 18:05:00|7780.6|7765.6|7779.9|7764.9|7780.6|7765.6|7779.4|7764.4|18
1652811000000|2022-05-17 18:10:00|7780.1|7765.1|7780.8|7765.8|7781.2|7766.2|7779.9|7764.9|43
1652811300000|2022-05-17 18:15:00|7780.7|7765.7|7781.2|7766.2|7781.5|7766.5|7780.6|7765.6|18
1652811600000|2022-05-17 18:20:00|7781.3|7766.3|7786.8|7761.8|7787.1|7767.2|7781.3|7761.5|32
1652811900000|2022-05-17 18:25:00|7786.9|7761.9|7781.3|7766.3|7787|7766.4|7781.2|7761.1|43
1652812200000|2022-05-17 18:30:00|7781.4|7766.4|7781.4|7766.4|7781.6|7766.6|7781.1|7766.1|14
1652812500000|2022-05-17 18:35:00|7781.3|7766.3|7781.3|7766.3|7781.5|7766.5|7781.1|7766.1|23
1652812800000|2022-05-17 18:40:00|7781|7766|7780.8|7765.8|7781.4|7766.4|7780.6|7765.6|19
1652813100000|2022-05-17 18:45:00|7780.9|7765.9|7779.9|7764.9|7780.9|7765.9|7779.7|7764.7|8
1652813400000|2022-05-17 18:50:00|7779.6|7764.6|7779.8|7764.8|7779.8|7764.8|7778.8|7763.8|24
1652813700000|2022-05-17 18:55:00|7780|7765|7785.1|7760.1|7785.1|7765.2|7779.9|7759.9|12
1652833800000|2022-05-18 00:30:00|7771.2|7742.2|7771.2|7742.2|7771.2|7742.2|7771.2|7742.2|1
1652835000000|2022-05-18 00:50:00|7774.5|7745.5|7775.6|7746.6|7775.6|7746.6|7774.5|7745.5|5
1652835300000|2022-05-18 00:55:00|7775.7|7746.7|7775.7|7746.7|7775.7|7746.7|7775.7|7746.7|1
1652835600000|2022-05-18 01:00:00|7775.8|7746.8|7774.6|7748.8|7775.9|7748.8|7774.6|7746.7|11
1652835900000|2022-05-18 01:05:00|7774.5|7748.4|7775.1|7748.4|7775.1|7748.4|7774.5|7748.4|3
1652836200000|2022-05-18 01:10:00|7775.8|7749.1|7775.7|7750.6|7775.8|7750.6|7774.3|7749.1|27
1652836500000|2022-05-18 01:15:00|7775.6|7750.7|7775.6|7750.6|7775.7|7750.7|7775.6|7750.6|15
1652836800000|2022-05-18 01:20:00|7775.8|7750.8|7775.6|7750.6|7776.6|7751.6|7775.6|7750.6|24
1652837100000|2022-05-18 01:25:00|7775.7|7750.7|7776.5|7751.5|7776.6|7751.6|7775.6|7750.6|11
1652838300000|2022-05-18 01:45:00|7780.7|7755.7|7782.8|7757.8|7782.8|7757.8|7780.7|7755.7|46
1652838600000|2022-05-18 01:50:00|7782.7|7757.7|7784.6|7759.6|7784.6|7759.6|7779.5|7754.5|16
1652838900000|2022-05-18 01:55:00|7784.8|7759.8|7784.1|7759.1|7785.2|7760.2|7784.1|7759.1|7
1652839200000|2022-05-18 02:00:00|7784|7759|7782.8|7757.8|7785.4|7765.9|7780.6|7757.8|22
1652839500000|2022-05-18 02:05:00|7782.6|7757.6|7784|7759|7784.1|7759.1|7782.6|7757.6|11
1652839800000|2022-05-18 02:10:00|7784.1|7759.1|7784.2|7759.2|7784.2|7759.2|7784|7759|4
1652840700000|2022-05-18 02:25:00|7784.1|7759.1|7783.9|7758.9|7784.1|7759.1|7783.9|7758.9|5
1652841000000|2022-05-18 02:30:00|7784.1|7759.1|7784.2|7759.2|7784.2|7759.2|7784.1|7759.1|4
1652841300000|2022-05-18 02:35:00|7784.3|7759.3|7784.9|7759.9|7784.9|7759.9|7784.3|7759.3|5
1652841900000|2022-05-18 02:45:00|7785.1|7760.1|7786.3|7761.3|7786.3|7761.3|7785.1|7760.1|7
1652842200000|2022-05-18 02:50:00|7786.6|7761.6|7785.3|7760.3|7787.9|7762.9|7784.9|7759.9|45
1652842500000|2022-05-18 02:55:00|7785.4|7760.4|7786.5|7761.5|7790.4|7765.4|7785.4|7760.4|35
1652842800000|2022-05-18 03:00:00|7786.6|7761.6|7788.5|7763.5|7789.2|7764.2|7786.5|7761.5|30
1652843100000|2022-05-18 03:05:00|7788.8|7763.8|7784.9|7769.9|7790.2|7769.9|7784.9|7763.8|26
1652843400000|2022-05-18 03:10:00|7784.8|7769.8|7785.8|7770.8|7790.1|7770.8|7784.4|7762.6|26
1652843700000|2022-05-18 03:15:00|7785.9|7770.9|7791.3|7766.3|7794|7773.2|7785.9|7765.8|51
1652844000000|2022-05-18 03:20:00|7791.4|7766.4|7787.8|7772.8|7791.7|7772.8|7786.7|7766.4|15
1652844300000|2022-05-18 03:25:00|7787.9|7772.9|7789.2|7774.2|7789.6|7774.6|7787.7|7772.7|34
1652844600000|2022-05-18 03:30:00|7789.1|7774.1|7783.3|7768.3|7789.2|7774.2|7783.3|7768.3|92
1652844900000|2022-05-18 03:35:00|7783.7|7768.7|7785.2|7770.2|7785.6|7770.6|7783.7|7768.7|31
1652845200000|2022-05-18 03:40:00|7784.9|7769.9|7779.7|7764.7|7785.8|7770.8|7779.5|7764.5|247
1652845500000|2022-05-18 03:45:00|7779.8|7764.8|7782.7|7767.7|7783|7768|7779.7|7764.7|159
1652845800000|2022-05-18 03:50:00|7783|7768|7780.7|7765.7|7783.5|7768.5|7780.5|7765.5|98
1652846100000|2022-05-18 03:55:00|7780.9|7765.9|7780.5|7765.5|7782.6|7767.6|7780.2|7765.2|97
1652846400000|2022-05-18 04:00:00|7780.4|7765.4|7782.9|7767.9|7783.3|7768.3|7779|7764|109
1652846700000|2022-05-18 04:05:00|7783|7768|7783|7768|7784.1|7769.1|7782.7|7767.7|122
1652847000000|2022-05-18 04:10:00|7782.9|7767.9|7779.3|7764.3|7783.2|7768.2|7779.3|7764.3|117
1652847300000|2022-05-18 04:15:00|7779.4|7764.4|7778.7|7763.7|7779.9|7764.9|7778.5|7763.5|64
1652847600000|2022-05-18 04:20:00|7778.1|7763.1|7778.5|7763.5|7778.9|7763.9|7777.3|7762.3|75
1652847900000|2022-05-18 04:25:00|7778.7|7763.7|7779.8|7764.8|7780.5|7765.5|7778.6|7763.6|68
1652848200000|2022-05-18 04:30:00|7779.3|7764.3|7780.3|7765.3|7781|7766|7778.9|7763.9|70
1652848500000|2022-05-18 04:35:00|7780.4|7765.4|7780.4|7765.4|7782|7767|7780.4|7765.4|85
1652848800000|2022-05-18 04:40:00|7780.6|7765.6|7780.9|7765.9|7781.2|7766.2|7779.8|7764.8|71
1652849100000|2022-05-18 04:45:00|7781|7766|7780|7765|7782|7767|7780|7765|45
1652849400000|2022-05-18 04:50:00|7780.1|7765.1|7780.7|7765.7|7781.2|7766.2|7780.1|7765.1|53
1652849700000|2022-05-18 04:55:00|7780.8|7765.8|7782.1|7767.1|7782.2|7767.2|7780.8|7765.8|65
1652850000000|2022-05-18 05:00:00|7782.2|7767.2|7780.8|7765.8|7782.2|7767.2|7780.5|7765.5|88
1652850300000|2022-05-18 05:05:00|7780.7|7765.7|7781.6|7766.6|7781.6|7766.6|7780.5|7765.5|65
1652850600000|2022-05-18 05:10:00|7781.5|7766.5|7784.5|7769.5|7785.1|7770.1|7781.5|7766.5|109
1652850900000|2022-05-18 05:15:00|7784.6|7769.6|7783.1|7768.1|7784.6|7769.6|7782.9|7767.9|50
1652851200000|2022-05-18 05:20:00|7783.2|7768.2|7783.3|7768.3|7783.6|7768.6|7783.1|7768.1|47
1652851500000|2022-05-18 05:25:00|7783.4|7768.4|7783.9|7768.9|7784.9|7769.9|7783.3|7768.3|55
1652851800000|2022-05-18 05:30:00|7783.8|7768.8|7785.1|7770.1|7785.1|7770.1|7783.8|7768.8|54
1652852100000|2022-05-18 05:35:00|7785|7770|7785.3|7770.3|7785.4|7770.4|7784.6|7769.6|52
1652852400000|2022-05-18 05:40:00|7785.4|7770.4|7785.8|7770.8|7787.2|7772.2|7785.4|7770.4|76
1652852700000|2022-05-18 05:45:00|7785.7|7770.7|7785.6|7770.6|7787|7772|7784.8|7769.8|76
1652853000000|2022-05-18 05:50:00|7785.4|7770.4|7785.6|7770.6|7785.8|7770.8|7785.4|7770.4|42
1652853300000|2022-05-18 05:55:00|7785.5|7770.5|7784.3|7769.3|7785.5|7770.5|7783.7|7768.7|81
1652853600000|2022-05-18 06:00:00|7784.1|7769.1|7785.1|7770.1|7785.2|7770.2|7783.9|7768.9|110
1652853900000|2022-05-18 06:05:00|7784.7|7769.7|7784.7|7769.7|7785.2|7770.2|7783.5|7768.5|78
1652854200000|2022-05-18 06:10:00|7784.8|7769.8|7786.2|7771.2|7786.4|7771.4|7784.7|7769.7|92
1652854500000|2022-05-18 06:15:00|7786.3|7771.3|7786.3|7771.3|7786.7|7771.7|7785.9|7770.9|27
1652854800000|2022-05-18 06:20:00|7786.4|7771.4|7787|7772|7787.6|7772.6|7786.3|7771.3|53
1652855100000|2022-05-18 06:25:00|7786.9|7771.9|7788.3|7773.3|7788.3|7773.3|7786.9|7771.9|87
1652855400000|2022-05-18 06:30:00|7788.4|7773.4|7787|7772|7789.2|7774.2|7786.7|7771.7|89
1652855700000|2022-05-18 06:35:00|7786.9|7771.9|7787.3|7772.3|7787.4|7772.4|7786.1|7771.1|58
1652856000000|2022-05-18 06:40:00|7787.5|7772.5|7787.2|7772.2|7787.5|7772.5|7787.1|7772.1|27
1652856300000|2022-05-18 06:45:00|7787.3|7772.3|7786.1|7771.1|7787.3|7772.3|7786.1|7771.1|53
1652856600000|2022-05-18 06:50:00|7786.2|7771.2|7785.7|7770.7|7787.3|7772.3|7785.7|7770.7|55
1652856900000|2022-05-18 06:55:00|7785.1|7770.1|7786|7771|7786.1|7771.1|7784.9|7769.9|69
1652857200000|2022-05-18 07:00:00|7785.9|7770.9|7786.5|7771.5|7786.6|7771.6|7784.3|7769.3|78
1652857500000|2022-05-18 07:05:00|7786.6|7771.6|7787.9|7772.9|7788.4|7773.4|7786.5|7771.5|75
1652857800000|2022-05-18 07:10:00|7787.8|7772.8|7789.9|7774.9|7789.9|7774.9|7787.8|7772.8|81
1652858100000|2022-05-18 07:15:00|7789.8|7774.8|7786.2|7771.2|7791.7|7776.7|7784.9|7769.9|211
1652858400000|2022-05-18 07:20:00|7786.1|7771.1|7786.8|7771.8|7787.2|7772.2|7784.8|7769.8|98
1652858700000|2022-05-18 07:25:00|7786.9|7771.9|7786.3|7771.3|7787.3|7772.3|7785.9|7770.9|58
1652859000000|2022-05-18 07:30:00|7786.5|7771.5|7785.9|7770.9|7786.8|7771.8|7785.5|7770.5|61
1652859300000|2022-05-18 07:35:00|7786.1|7771.1|7786.1|7771.1|7786.6|7771.6|7785.8|7770.8|58
1652859600000|2022-05-18 07:40:00|7786.2|7771.2|7786.4|7771.4|7786.6|7771.6|7785.7|7770.7|69
1652859900000|2022-05-18 07:45:00|7786.3|7771.3|7787|7772|7787.3|7772.3|7786.2|7771.2|45
1652860200000|2022-05-18 07:50:00|7787.1|7772.1|7786.9|7771.9|7787.2|7772.2|7786.8|7771.8|57
1652860500000|2022-05-18 07:55:00|7786.8|7771.8|7786.6|7771.6|7787.1|7772.1|7786.3|7771.3|25
1652860800000|2022-05-18 08:00:00|7786.8|7771.8|7787.4|7772.4|7788.5|7773.5|7786.2|7771.2|57
1652861100000|2022-05-18 08:05:00|7787.8|7772.8|7786.3|7771.3|7787.9|7772.9|7786.3|7771.3|50
1652861400000|2022-05-18 08:10:00|7786.4|7771.4|7785.4|7770.4|7786.9|7771.9|7784.4|7769.4|77
1652861700000|2022-05-18 08:15:00|7785.3|7770.3|7786.3|7771.3|7786.4|7771.4|7785.3|7770.3|80
1652862000000|2022-05-18 08:20:00|7786.1|7771.1|7789.8|7774.8|7790.4|7775.4|7785.4|7770.4|119
1652862300000|2022-05-18 08:25:00|7789.7|7774.7|7788.8|7773.8|7789.7|7774.7|7787.5|7772.5|67
1652862600000|2022-05-18 08:30:00|7788.7|7773.7|7789.7|7774.7|7789.7|7774.7|7788|7773|72
1652862900000|2022-05-18 08:35:00|7789.6|7774.6|7788.2|7773.2|7792.6|7777.6|7788.2|7773.2|149
1652863200000|2022-05-18 08:40:00|7788.5|7773.5|7788.1|7773.1|7789|7774|7787.5|7772.5|110
1652863500000|2022-05-18 08:45:00|7788.2|7773.2|7788.9|7773.9|7789|7774|7787.4|7772.4|73
1652863800000|2022-05-18 08:50:00|7789|7774|7790.5|7775.5|7790.5|7775.5|7788.7|7773.7|53
1652864100000|2022-05-18 08:55:00|7790.7|7775.7|7790|7775|7790.7|7775.7|7789.1|7774.1|62
1652864400000|2022-05-18 09:00:00|7789.6|7774.6|7790|7775|7790|7775|7788.9|7773.9|73
1652864700000|2022-05-18 09:05:00|7790.1|7775.1|7789.5|7774.5|7790.2|7775.2|7789|7774|92
1652865000000|2022-05-18 09:10:00|7789.6|7774.6|7789.7|7774.7|7790.1|7775.1|7788.8|7773.8|81
1652865300000|2022-05-18 09:15:00|7789.6|7774.6|7787|7772|7791.4|7776.4|7785.7|7770.7|175
1652865600000|2022-05-18 09:20:00|7787.2|7772.2|7787.6|7772.6|7787.7|7772.7|7786.9|7771.9|83
1652865900000|2022-05-18 09:25:00|7787.5|7772.5|7788.5|7773.5|7789|7774|7787.5|7772.5|59
1652866200000|2022-05-18 09:30:00|7788.6|7773.6|7788.6|7773.6|7789.7|7774.7|7788|7773|88
1652866500000|2022-05-18 09:35:00|7788.5|7773.5|7788.4|7773.4|7789.3|7774.3|7788.3|7773.3|38
1652866800000|2022-05-18 09:40:00|7788.3|7773.3|7788.7|7773.7|7788.7|7773.7|7787.8|7772.8|34
1652867100000|2022-05-18 09:45:00|7788.6|7773.6|7787.5|7772.5|7788.6|7773.6|7786.8|7771.8|60
1652867400000|2022-05-18 09:50:00|7787.8|7772.8|7787.9|7772.9|7788.5|7773.5|7787.6|7772.6|49
1652867700000|2022-05-18 09:55:00|7788|7773|7788|7773|7788.8|7773.8|7787|7772|86
1652868000000|2022-05-18 10:00:00|7787.9|7772.9|7790.2|7775.2|7790.7|7775.7|7787.6|7772.6|52
1652868300000|2022-05-18 10:05:00|7790|7775|7789.8|7774.8|7790.7|7775.7|7788.9|7773.9|50
1652868600000|2022-05-18 10:10:00|7789.9|7774.9|7791.1|7776.1|7791.2|7776.2|7789.9|7774.9|45
1652868900000|2022-05-18 10:15:00|7791.4|7776.4|7791.9|7776.9|7792|7777|7791.1|7776.1|19
1652869200000|2022-05-18 10:20:00|7791.6|7776.6|7791.2|7776.2|7792.8|7777.8|7790.9|7775.9|75
1652869500000|2022-05-18 10:25:00|7791.3|7776.3|7792.7|7777.7|7794.8|7779.8|7791.3|7776.3|70
1652869800000|2022-05-18 10:30:00|7792.8|7777.8|7792|7777|7793.1|7778.1|7791.6|7776.6|91
1652870100000|2022-05-18 10:35:00|7791.9|7776.9|7792.3|7777.3|7792.7|7777.7|7791.8|7776.8|54
1652870400000|2022-05-18 10:40:00|7792.2|7777.2|7792.3|7777.3|7792.4|7777.4|7792.1|7777.1|24
1652870700000|2022-05-18 10:45:00|7792.2|7777.2|7791.6|7776.6|7792.2|7777.2|7791.6|7776.6|12
1652871000000|2022-05-18 10:50:00|7791.5|7776.5|7791.2|7776.2|7791.8|7776.8|7790.2|7775.2|41
1652871300000|2022-05-18 10:55:00|7791|7776|7790.8|7775.8|7791.2|7776.2|7790.3|7775.3|85
1652871600000|2022-05-18 11:00:00|7790.7|7775.7|7790.2|7775.2|7790.9|7775.9|7790|7775|64
1652871900000|2022-05-18 11:05:00|7790.3|7775.3|7790.4|7775.4|7790.5|7775.5|7789.8|7774.8|60
1652872200000|2022-05-18 11:10:00|7790.5|7775.5|7791.7|7776.7|7791.9|7776.9|7790.4|7775.4|62
1652872500000|2022-05-18 11:15:00|7791.8|7776.8|7790.9|7775.9|7791.8|7776.8|7790.9|7775.9|44
1652872800000|2022-05-18 11:20:00|7790.7|7775.7|7790.1|7775.1|7790.8|7775.8|7789.5|7774.5|77
1652873100000|2022-05-18 11:25:00|7790.2|7775.2|7790.4|7775.4|7790.9|7775.9|7789.5|7774.5|115
1652873400000|2022-05-18 11:30:00|7790.5|7775.5|7789.4|7774.4|7790.6|7775.6|7786.4|7771.4|37
1652873700000|2022-05-18 11:35:00|7788.8|7773.8|7789.6|7774.6|7789.9|7774.9|7788.2|7773.2|12
1652874000000|2022-05-18 11:40:00|7789.8|7774.8|7789.1|7774.1|7790|7775|7789|7774|15
1652874300000|2022-05-18 11:45:00|7788.4|7773.4|7788.9|7773.9|7788.9|7773.9|7788.4|7773.4|7
1652874600000|2022-05-18 11:50:00|7788.8|7773.8|7787|7772|7788.8|7773.8|7785.8|7770.8|118
1652874900000|2022-05-18 11:55:00|7786.8|7771.8|7786.9|7771.9|7788.1|7773.1|7786.2|7771.2|60
1652875200000|2022-05-18 12:00:00|7786.8|7771.8|7787.9|7772.9|7796.5|7775.8|7786.4|7771.1|111
1652875500000|2022-05-18 12:05:00|7787.6|7772.6|7793.2|7768.2|7793.2|7773.1|7787.2|7767.6|77
1652875800000|2022-05-18 12:10:00|7793|7768|7793.7|7768.7|7793.8|7773.3|7788.1|7767.6|109
1652876100000|2022-05-18 12:15:00|7793.6|7768.6|7795.8|7770.8|7796.6|7773.4|7788.4|7768.2|85
1652876400000|2022-05-18 12:20:00|7795.7|7770.7|7795.8|7770.8|7796.4|7771.4|7795|7770|33
1652876700000|2022-05-18 12:25:00|7796|7771|7795.6|7770.6|7796.1|7771.1|7795|7770|72
1652877000000|2022-05-18 12:30:00|7795.8|7770.8|7797|7772|7797.1|7772.1|7795.2|7770.2|67
1652877300000|2022-05-18 12:35:00|7796.9|7771.9|7796.2|7771.2|7797|7772|7795.6|7770.6|115
1652877600000|2022-05-18 12:40:00|7796.3|7771.3|7798.5|7773.5|7798.7|7773.7|7796.1|7771.1|81
1652877900000|2022-05-18 12:45:00|7798.4|7773.4|7794|7779|7798.9|7779.7|7792.7|7773.4|63
1652878200000|2022-05-18 12:50:00|7794.1|7779.1|7793.6|7778.6|7795.5|7780.5|7793.6|7778.6|59
1652878500000|2022-05-18 12:55:00|7793.7|7778.7|7793.1|7778.1|7798.7|7778.9|7792.4|7771.4|50
1652878800000|2022-05-18 13:00:00|7793.3|7778.3|7793.9|7778.9|7793.9|7778.9|7793.3|7778.3|12
1652879100000|2022-05-18 13:05:00|7794|7779|7793.7|7778.7|7794|7779|7793.7|7778.7|6
1652879400000|2022-05-18 13:10:00|7793.5|7778.5|7794|7779|7794|7779|7793.2|7778.2|12
1652879700000|2022-05-18 13:15:00|7794.1|7779.1|7794.7|7779.7|7795.5|7780.5|7794.1|7779.1|18
1652880000000|2022-05-18 13:20:00|7794.8|7779.8|7794.5|7779.5|7794.8|7779.8|7794.1|7779.1|25
1652880300000|2022-05-18 13:25:00|7794.4|7779.4|7795.2|7780.2|7795.3|7780.3|7794.4|7779.4|13
1652880600000|2022-05-18 13:30:00|7795.3|7780.3|7795.1|7780.1|7796.3|7781.3|7794.9|7779.9|105
1652880900000|2022-05-18 13:35:00|7795.2|7780.2|7795.4|7780.4|7795.4|7780.4|7793.9|7778.9|107
1652881200000|2022-05-18 13:40:00|7795.5|7780.5|7796.3|7781.3|7796.4|7781.4|7795|7780|90
1652881500000|2022-05-18 13:45:00|7796.4|7781.4|7796.1|7781.1|7796.4|7781.4|7794.4|7779.4|37
1652881800000|2022-05-18 13:50:00|7796|7781|7796.3|7781.3|7797.2|7782.2|7796|7781|29
1652882100000|2022-05-18 13:55:00|7796.4|7781.4|7797|7782|7797.1|7782.1|7796.3|7781.3|28
1652882400000|2022-05-18 14:00:00|7796.9|7781.9|7799.5|7784.5|7799.8|7784.8|7796.6|7781.6|102
1652882700000|2022-05-18 14:05:00|7799.9|7784.9|7800.1|7785.1|7800.5|7785.5|7799.2|7784.2|123
1652883000000|2022-05-18 14:10:00|7799.9|7784.9|7798|7783|7800.4|7785.4|7797.9|7782.9|88
1652883300000|2022-05-18 14:15:00|7798.1|7783.1|7797.9|7782.9|7798.2|7783.2|7797|7782|49
1652883600000|2022-05-18 14:20:00|7797.8|7782.8|7801.3|7786.3|7801.3|7786.3|7797.8|7782.8|72
1652883900000|2022-05-18 14:25:00|7801.4|7786.4|7802.8|7787.8|7803.7|7788.7|7801.2|7786.2|68
1652884200000|2022-05-18 14:30:00|7802.9|7787.9|7804.4|7789.4|7804.4|7789.4|7802.7|7787.7|27
1652884500000|2022-05-18 14:35:00|7803.8|7788.8|7805.3|7790.3|7805.9|7790.9|7803.8|7788.8|56
1652884800000|2022-05-18 14:40:00|7805.4|7790.4|7803.8|7788.8|7805.9|7790.9|7803.6|7788.6|57
1652885100000|2022-05-18 14:45:00|7803.9|7788.9|7802.9|7787.9|7803.9|7788.9|7801.8|7786.8|51
1652885400000|2022-05-18 14:50:00|7803.1|7788.1|7800.5|7785.5|7803.8|7788.8|7800.3|7785.3|53
1652885700000|2022-05-18 14:55:00|7800.4|7785.4|7800.6|7785.6|7801.1|7786.1|7798.3|7783.3|93
1652886000000|2022-05-18 15:00:00|7800.5|7785.5|7803.7|7788.7|7803.8|7788.8|7800.5|7785.5|67
1652886300000|2022-05-18 15:05:00|7803.8|7788.8|7805.7|7790.7|7805.8|7790.8|7803.8|7788.8|40
1652886600000|2022-05-18 15:10:00|7805.8|7790.8|7805.9|7790.9|7806|7791|7805.8|7790.8|8
1652886900000|2022-05-18 15:15:00|7805.8|7790.8|7805.8|7790.8|7806.2|7791.2|7804.4|7789.4|126
1652887200000|2022-05-18 15:20:00|7805.7|7790.7|7805.7|7790.7|7806.2|7791.2|7805.4|7790.4|96
1652887500000|2022-05-18 15:25:00|7805.8|7790.8|7804.4|7789.4|7805.8|7790.8|7803.2|7788.2|128
1652887800000|2022-05-18 15:30:00|7804.6|7789.6|7804.6|7789.6|7804.8|7789.8|7804.4|7789.4|24
1652888100000|2022-05-18 15:35:00|7804.4|7789.4|7803.6|7788.6|7804.4|7789.4|7802.9|7787.9|29
1652888400000|2022-05-18 15:40:00|7803.8|7788.8|7803.1|7788.1|7803.8|7788.8|7802.5|7787.5|53
1652888700000|2022-05-18 15:45:00|7803.4|7788.4|7804.7|7789.7|7804.7|7789.7|7803.3|7788.3|36
1652889000000|2022-05-18 15:50:00|7804.6|7789.6|7804.6|7789.6|7804.7|7789.7|7802.7|7787.7|32
1652889300000|2022-05-18 15:55:00|7804.5|7789.5|7805.2|7790.2|7805.3|7790.3|7804.2|7789.2|34
1652889600000|2022-05-18 16:00:00|7805.4|7790.4|7805|7790|7805.8|7790.8|7804.8|7789.8|62
1652889900000|2022-05-18 16:05:00|7805.1|7790.1|7804.9|7789.9|7805.1|7790.1|7804.8|7789.8|11
1652890200000|2022-05-18 16:10:00|7805|7790|7805.7|7790.7|7805.7|7790.7|7804.8|7789.8|37
1652890500000|2022-05-18 16:15:00|7805.8|7790.8|7805.9|7790.9|7805.9|7790.9|7805.8|7790.8|2
1652890800000|2022-05-18 16:20:00|7806|7791|7806.8|7791.8|7806.9|7791.9|7806|7791|18
1652891100000|2022-05-18 16:25:00|7806.7|7791.7|7806.2|7791.2|7806.7|7791.7|7806.1|7791.1|19
1652891400000|2022-05-18 16:30:00|7806.1|7791.1|7802.6|7787.6|7806.2|7791.2|7802.5|7787.5|43
1652891700000|2022-05-18 16:35:00|7802.7|7787.7|7802.1|7787.1|7807.7|7787.8|7802.1|7781.8|34
1652892000000|2022-05-18 16:40:00|7802.2|7787.2|7801.5|7786.5|7802.3|7787.3|7801.2|7786.2|47
1652892300000|2022-05-18 16:45:00|7801.6|7786.6|7803.5|7788.5|7803.7|7788.7|7801.6|7786.6|46
1652892600000|2022-05-18 16:50:00|7803.6|7788.6|7803.5|7788.5|7803.7|7788.7|7803|7788|105
1652892900000|2022-05-18 16:55:00|7803.7|7788.7|7804.9|7789.9|7805.6|7790.6|7803.6|7788.6|59
1652893200000|2022-05-18 17:00:00|7805|7790|7805.4|7790.4|7805.8|7790.8|7804.9|7789.9|35
1652893500000|2022-05-18 17:05:00|7805.5|7790.5|7805.6|7790.6|7805.6|7790.6|7805.4|7790.4|32
1652893800000|2022-05-18 17:10:00|7805.5|7790.5|7805.5|7790.5|7805.8|7790.8|7805.5|7790.5|39
1652894100000|2022-05-18 17:15:00|7805.3|7790.3|7805.5|7790.5|7805.8|7790.8|7805.3|7790.3|28
1652894400000|2022-05-18 17:20:00|7805.4|7790.4|7805.6|7790.6|7805.6|7790.6|7805.3|7790.3|17
1652894700000|2022-05-18 17:25:00|7805.5|7790.5|7804.2|7789.2|7805.6|7790.6|7804.2|7789.2|37
1652895000000|2022-05-18 17:30:00|7804.3|7789.3|7809.4|7784.4|7809.9|7789.3|7804.3|7783.8|68
1652895300000|2022-05-18 17:35:00|7809.3|7784.3|7809.4|7784.4|7811.1|7790.5|7804.7|7784.3|144
1652895600000|2022-05-18 17:40:00|7809.5|7784.5|7810.5|7785.5|7810.8|7790.4|7804.9|7784.3|70
1652895900000|2022-05-18 17:45:00|7810.1|7785.1|7810.1|7785.1|7810.9|7785.9|7810|7785|55
1652896200000|2022-05-18 17:50:00|7810.6|7785.6|7808.2|7793.2|7811.9|7793.2|7806.2|7785.1|75
1652896500000|2022-05-18 17:55:00|7808.3|7793.3|7808.4|7793.4|7808.4|7793.4|7807.9|7792.9|13
1652896800000|2022-05-18 18:00:00|7808.3|7793.3|7808.3|7793.3|7808.5|7793.5|7808.1|7793.1|38
1652897100000|2022-05-18 18:05:00|7808.4|7793.4|7808.2|7793.2|7808.4|7793.4|7807.6|7792.6|14
1652897400000|2022-05-18 18:10:00|7808.3|7793.3|7808.8|7793.8|7808.8|7793.8|7808.3|7793.3|2
1652897700000|2022-05-18 18:15:00|7808.5|7793.5|7808.1|7793.1|7808.5|7793.5|7808.1|7793.1|6
1652898000000|2022-05-18 18:20:00|7808|7793|7808.1|7793.1|7808.2|7793.2|7808|7793|17
1652898300000|2022-05-18 18:25:00|7808.2|7793.2|7808.1|7793.1|7808.2|7793.2|7808.1|7793.1|4
1652898600000|2022-05-18 18:30:00|7808.2|7793.2|7808.3|7793.3|7808.4|7793.4|7808.2|7793.2|3
1652898900000|2022-05-18 18:35:00|7808.6|7793.6|7808.3|7793.3|7808.6|7793.6|7808.3|7793.3|4
1652899200000|2022-05-18 18:40:00|7808|7793|7807.4|7792.4|7808|7793|7806.8|7791.8|13
1652899500000|2022-05-18 18:45:00|7808|7793|7808|7793|7808.4|7793.4|7808|7793|10
1652899800000|2022-05-18 18:50:00|7808.2|7793.2|7808.4|7793.4|7808.4|7793.4|7807.7|7792.7|13
1652900100000|2022-05-18 18:55:00|7808.3|7793.3|7808.4|7793.4|7808.4|7793.4|7808.2|7793.2|8
1652920200000|2022-05-19 00:30:00|7817.9|7788.9|7816.7|7788.6|7817.9|7788.9|7816.7|7788.2|9
1652920500000|2022-05-19 00:35:00|7816.6|7788.7|7815.1|7789.5|7816.6|7789.5|7815.1|7788.6|13
1652920800000|2022-05-19 00:40:00|7815||7815||7815||7815||1
1652921100000|2022-05-19 00:45:00|7814.4|7788.9|7813.7|7788.7|7814.4|7788.9|7813.7|7788.6|9
1652921700000|2022-05-19 00:55:00|7812.1|7790.3|7812.1|7790.3|7812.1|7790.3|7812.1|7790.3|1
1652922000000|2022-05-19 01:00:00|7813.7|7788.7|7813.2|7788.2|7813.7|7788.7|7813.2|7788.2|9
1652922900000|2022-05-19 01:15:00|7813.3|7788.3|7812.3|7787.3|7813.3|7788.3|7812.3|7787.3|5
1652923200000|2022-05-19 01:20:00|7812.4|7787.4|7812.5|7787.5|7812.6|7787.6|7812.3|7787.3|9
1652923500000|2022-05-19 01:25:00|7812.6|7787.6|7812.5|7787.5|7812.7|7787.7|7812.5|7787.5|6
1652923800000|2022-05-19 01:30:00|7814.1|7789.1|7814.1|7789.1|7815.4|7790.4|7814|7789|46
1652924100000|2022-05-19 01:35:00|7814|7789|7810.1|7785.1|7814.2|7789.2|7809.8|7784.8|24
1652924400000|2022-05-19 01:40:00|7810|7785|7815.8|7790.8|7815.9|7790.9|7801.6|7782.9|21
1652924700000|2022-05-19 01:45:00|7815.7|7790.7|7815.3|7790.3|7815.7|7790.7|7815.3|7790.3|4
1652925000000|2022-05-19 01:50:00|7815.4|7790.4|7813.5|7788.5|7815.4|7790.4|7812.9|7787.9|22
1652925300000|2022-05-19 01:55:00|7813.4|7788.4|7813.9|7788.9|7814|7789|7813.4|7788.4|21
1652925600000|2022-05-19 02:00:00|7813.8|7788.8|7813.8|7788.8|7813.8|7788.8|7813.8|7788.8|1
1652925900000|2022-05-19 02:05:00|7813.9|7788.9|7813.9|7788.9|7813.9|7788.9|7813.9|7788.9|1
1652926200000|2022-05-19 02:10:00|7813.7|7788.7|7814.5|7789.5|7814.7|7789.7|7813.5|7788.5|18
1652926500000|2022-05-19 02:15:00|7814.4|7789.4|7813.9|7788.9|7814.4|7789.4|7813.2|7788.2|7
1652926800000|2022-05-19 02:20:00|7814|7789|7814.3|7789.3|7814.3|7789.3|7813.9|7788.9|4
1652927100000|2022-05-19 02:25:00|7814.4|7789.4|7814.7|7789.7|7814.7|7789.7|7814.4|7789.4|13
1652927400000|2022-05-19 02:30:00|7814.8|7789.8|7810.8|7785.8|7814.9|7789.9|7810.8|7785.8|20
1652927700000|2022-05-19 02:35:00|7810.9|7785.9|7811|7786|7811.5|7786.5|7810.8|7785.8|10
1652928000000|2022-05-19 02:40:00|7810.9|7785.9|7808.8|7783.8|7811|7786|7808.6|7783.6|11
1652928300000|2022-05-19 02:45:00|7808.7|7783.7|7808.1|7783.1|7808.7|7783.7|7808.1|7783.1|8
1652928600000|2022-05-19 02:50:00|7808|7783|7808|7783|7808|7783|7807.8|7782.8|6
1652928900000|2022-05-19 02:55:00|7807.8|7782.8|7808|7783|7811.3|7789.6|7804.6|7782.8|32
1652929200000|2022-05-19 03:00:00|7808.1|7783.1|7806.4|7781.4|7808.4|7783.4|7806.3|7781.3|21
1652929500000|2022-05-19 03:05:00|7805.5|7780.5|7804.7|7779.7|7805.5|7780.5|7804.6|7779.6|17
1652929800000|2022-05-19 03:10:00|7804.8|7779.8|7800.2|7785.2|7804.9|7785.2|7799.9|7779.7|8
1652930100000|2022-05-19 03:15:00|7800.4|7785.4|7801.3|7786.3|7801.7|7786.7|7800.4|7785.4|16
1652930400000|2022-05-19 03:20:00|7801.4|7786.4|7801.4|7786.4|7801.4|7786.4|7801.4|7786.4|1
1652930700000|2022-05-19 03:25:00|7801.3|7786.3|7805.2|7780.2|7805.2|7786.3|7800.2|7780.2|11
1652931000000|2022-05-19 03:30:00|7805.3|7780.3|7797.9|7782.9|7807.1|7787.7|7796.1|7780.1|171
1652931300000|2022-05-19 03:35:00|7797.8|7782.8|7797.3|7782.3|7798.4|7783.4|7795.9|7780.9|213
1652931600000|2022-05-19 03:40:00|7797.2|7782.2|7798.3|7783.3|7798.8|7783.8|7797|7782|94
1652931900000|2022-05-19 03:45:00|7798.4|7783.4|7799.9|7784.9|7800|7785|7798.4|7783.4|53
1652932200000|2022-05-19 03:50:00|7799.6|7784.6|7800.2|7785.2|7801.1|7786.1|7798.7|7783.7|106
1652932500000|2022-05-19 03:55:00|7800.1|7785.1|7797.6|7782.6|7800.1|7785.1|7795.8|7780.8|94
1652932800000|2022-05-19 04:00:00|7797.5|7782.5|7795.1|7780.1|7797.6|7782.6|7794.9|7779.9|83
1652933100000|2022-05-19 04:05:00|7795.3|7780.3|7795.6|7780.6|7795.6|7780.6|7795|7780|69
1652933400000|2022-05-19 04:10:00|7795.5|7780.5|7795.3|7780.3|7797.4|7782.4|7795|7780|100
1652933700000|2022-05-19 04:15:00|7795.2|7780.2|7796.6|7781.6|7796.7|7781.7|7794.8|7779.8|71
1652934000000|2022-05-19 04:20:00|7796.7|7781.7|7795.3|7780.3|7796.9|7781.9|7794.9|7779.9|65
1652934300000|2022-05-19 04:25:00|7795.4|7780.4|7795.2|7780.2|7795.8|7780.8|7795.1|7780.1|46
1652934600000|2022-05-19 04:30:00|7795.3|7780.3|7797.5|7782.5|7797.7|7782.7|7795.3|7780.3|65
1652934900000|2022-05-19 04:35:00|7797.6|7782.6|7796.5|7781.5|7798.6|7783.6|7795.2|7780.2|69
1652935200000|2022-05-19 04:40:00|7796.8|7781.8|7796.8|7781.8|7797.4|7782.4|7795.5|7780.5|58
1652935500000|2022-05-19 04:45:00|7796.7|7781.7|7796.8|7781.8|7797.7|7782.7|7796.7|7781.7|55
1652935800000|2022-05-19 04:50:00|7796.9|7781.9|7797.8|7782.8|7797.9|7782.9|7796.8|7781.8|55
1652936100000|2022-05-19 04:55:00|7797.9|7782.9|7798.3|7783.3|7799.5|7784.5|7797.9|7782.9|100
1652936400000|2022-05-19 05:00:00|7798.2|7783.2|7797.1|7782.1|7798.9|7783.9|7796.9|7781.9|74
1652936700000|2022-05-19 05:05:00|7797|7782|7797.1|7782.1|7797.3|7782.3|7796.8|7781.8|46
1652937000000|2022-05-19 05:10:00|7797|7782|7799.2|7784.2|7799.4|7784.4|7797|7782|54
1652937300000|2022-05-19 05:15:00|7799.1|7784.1|7799|7784|7799.3|7784.3|7798.3|7783.3|55
1652937600000|2022-05-19 05:20:00|7798.9|7783.9|7798.9|7783.9|7799|7784|7798.2|7783.2|53
1652937900000|2022-05-19 05:25:00|7799|7784|7798.1|7783.1|7799.2|7784.2|7797|7782|79
1652938200000|2022-05-19 05:30:00|7798.2|7783.2|7800.1|7785.1|7800.1|7785.1|7798.2|7783.2|67
1652938500000|2022-05-19 05:35:00|7800.2|7785.2|7800.7|7785.7|7801.7|7786.7|7799.6|7784.6|144
1652938800000|2022-05-19 05:40:00|7800.6|7785.6|7797.7|7782.7|7800.8|7785.8|7797.1|7782.1|134
1652939100000|2022-05-19 05:45:00|7797.8|7782.8|7798.8|7783.8|7799.1|7784.1|7797.7|7782.7|72
1652939400000|2022-05-19 05:50:00|7799|7784|7798.9|7783.9|7799.7|7784.7|7798.2|7783.2|83
1652939700000|2022-05-19 05:55:00|7798.8|7783.8|7799|7784|7800.4|7785.4|7798.6|7783.6|107
1652940000000|2022-05-19 06:00:00|7799.1|7784.1|7800.5|7785.5|7800.6|7785.6|7798.4|7783.4|83
1652940300000|2022-05-19 06:05:00|7800.6|7785.6|7800.1|7785.1|7802.1|7787.1|7799.8|7784.8|138
1652940600000|2022-05-19 06:10:00|7800|7785|7800|7785|7800.9|7785.9|7799.7|7784.7|105
1652940900000|2022-05-19 06:15:00|7799.9|7784.9|7800.3|7785.3|7800.5|7785.5|7799.6|7784.6|59
1652941200000|2022-05-19 06:20:00|7800.2|7785.2|7800.1|7785.1|7800.4|7785.4|7799.7|7784.7|36
1652941500000|2022-05-19 06:25:00|7800.3|7785.3|7801.2|7786.2|7801.4|7786.4|7799.9|7784.9|113
1652941800000|2022-05-19 06:30:00|7801.1|7786.1|7801|7786|7801.3|7786.3|7799.8|7784.8|56
1652942100000|2022-05-19 06:35:00|7800.9|7785.9|7799.9|7784.9|7801.2|7786.2|7799.7|7784.7|71
1652942400000|2022-05-19 06:40:00|7800|7785|7799.8|7784.8|7802.6|7787.6|7799.8|7784.8|98
1652942700000|2022-05-19 06:45:00|7799.9|7784.9|7801.1|7786.1|7801.6|7786.6|7799.7|7784.7|72
1652943000000|2022-05-19 06:50:00|7800.7|7785.7|7800.9|7785.9|7801.2|7786.2|7800.7|7785.7|25
1652943300000|2022-05-19 06:55:00|7800.8|7785.8|7801.6|7786.6|7801.6|7786.6|7800.4|7785.4|58
1652943600000|2022-05-19 07:00:00|7801.5|7786.5|7801.2|7786.2|7803.6|7788.6|7800.1|7785.1|120
1652943900000|2022-05-19 07:05:00|7800.9|7785.9|7801.6|7786.6|7802.7|7787.7|7800.6|7785.6|114
1652944200000|2022-05-19 07:10:00|7801.4|7786.4|7801.8|7786.8|7802.4|7787.4|7801.3|7786.3|61
1652944500000|2022-05-19 07:15:00|7801.7|7786.7|7801.7|7786.7|7803.9|7788.9|7801.3|7786.3|119
1652944800000|2022-05-19 07:20:00|7802|7787|7802.1|7787.1|7802.1|7787.1|7801|7786|86
1652945100000|2022-05-19 07:25:00|7801.8|7786.8|7800.4|7785.4|7801.8|7786.8|7799.1|7784.1|106
1652945400000|2022-05-19 07:30:00|7800.3|7785.3|7800.4|7785.4|7801.6|7786.6|7800.3|7785.3|75
1652945700000|2022-05-19 07:35:00|7800.5|7785.5|7801.2|7786.2|7801.3|7786.3|7800.4|7785.4|51
1652946000000|2022-05-19 07:40:00|7801.3|7786.3|7801.6|7786.6|7801.9|7786.9|7801|7786|78
1652946300000|2022-05-19 07:45:00|7801.7|7786.7|7801|7786|7801.8|7786.8|7800.9|7785.9|32
1652946600000|2022-05-19 07:50:00|7800.9|7785.9|7801.2|7786.2|7801.7|7786.7|7800.7|7785.7|45
1652946900000|2022-05-19 07:55:00|7801.1|7786.1|7799.7|7784.7|7801.5|7786.5|7799.6|7784.6|53
1652947200000|2022-05-19 08:00:00|7799.8|7784.8|7800.6|7785.6|7800.8|7785.8|7799.6|7784.6|46
1652947500000|2022-05-19 08:05:00|7800.7|7785.7|7800.9|7785.9|7803.2|7788.2|7800.7|7785.7|101
1652947800000|2022-05-19 08:10:00|7800.8|7785.8|7800.1|7785.1|7801.1|7786.1|7799.9|7784.9|63
1652948100000|2022-05-19 08:15:00|7800.2|7785.2|7800.8|7785.8|7801|7786|7800.2|7785.2|47
1652948400000|2022-05-19 08:20:00|7800.7|7785.7|7800.3|7785.3|7801.1|7786.1|7800.2|7785.2|53
1652948700000|2022-05-19 08:25:00|7800.7|7785.7|7800.7|7785.7|7800.8|7785.8|7799.9|7784.9|48
1652949000000|2022-05-19 08:30:00|7800.8|7785.8|7801.2|7786.2|7801.4|7786.4|7800.7|7785.7|30
1652949300000|2022-05-19 08:35:00|7801.3|7786.3|7801.4|7786.4|7801.7|7786.7|7800.9|7785.9|33
1652949600000|2022-05-19 08:40:00|7801.3|7786.3|7801.4|7786.4|7801.7|7786.7|7800.8|7785.8|27
1652949900000|2022-05-19 08:45:00|7801.3|7786.3|7801.4|7786.4|7801.4|7786.4|7800.9|7785.9|18
1652950200000|2022-05-19 08:50:00|7801.3|7786.3|7801.4|7786.4|7801.7|7786.7|7801.2|7786.2|20
1652950500000|2022-05-19 08:55:00|7801.5|7786.5|7801.3|7786.3|7802|7787|7800.4|7785.4|80
1652950800000|2022-05-19 09:00:00|7801.4|7786.4|7801|7786|7801.4|7786.4|7799.5|7784.5|78
1652951100000|2022-05-19 09:05:00|7801.1|7786.1|7800.6|7785.6|7801.8|7786.8|7800.5|7785.5|33
1652951400000|2022-05-19 09:10:00|7800.5|7785.5|7801.8|7786.8|7801.9|7786.9|7800.5|7785.5|31
1652951700000|2022-05-19 09:15:00|7801.9|7786.9|7802.9|7787.9|7803.1|7788.1|7801.9|7786.9|45
1652952000000|2022-05-19 09:20:00|7803|7788|7803.2|7788.2|7803.4|7788.4|7801.6|7786.6|93
1652952300000|2022-05-19 09:25:00|7803.1|7788.1|7802.1|7787.1|7803.1|7788.1|7800.9|7785.9|78
1652952600000|2022-05-19 09:30:00|7802|7787|7802.1|7787.1|7802.4|7787.4|7801.5|7786.5|41
1652952900000|2022-05-19 09:35:00|7802.2|7787.2|7801.6|7786.6|7802.2|7787.2|7801.4|7786.4|36
1652953200000|2022-05-19 09:40:00|7801.5|7786.5|7801.9|7786.9|7801.9|7786.9|7801.5|7786.5|19
1652953500000|2022-05-19 09:45:00|7801.8|7786.8|7801.9|7786.9|7802.1|7787.1|7801.3|7786.3|41
1652953800000|2022-05-19 09:50:00|7801.7|7786.7|7800.8|7785.8|7802.5|7787.5|7800.8|7785.8|97
1652954100000|2022-05-19 09:55:00|7800.9|7785.9|7802.2|7787.2|7802.4|7787.4|7800.9|7785.9|88
1652954400000|2022-05-19 10:00:00|7802.7|7787.7|7804.4|7789.4|7805.1|7790.1|7802.7|7787.7|112
1652954700000|2022-05-19 10:05:00|7804.3|7789.3|7803.4|7788.4|7804.8|7789.8|7803|7788|102
1652955000000|2022-05-19 10:10:00|7803.3|7788.3|7802.3|7787.3|7803.6|7788.6|7801.3|7786.3|73
1652955300000|2022-05-19 10:15:00|7802.2|7787.2|7803.4|7788.4|7803.6|7788.6|7801.9|7786.9|64
1652955600000|2022-05-19 10:20:00|7803.3|7788.3|7802.9|7787.9|7803.4|7788.4|7802.4|7787.4|36
1652955900000|2022-05-19 10:25:00|7803|7788|7802.3|7787.3|7803.2|7788.2|7802.1|7787.1|26
1652956200000|2022-05-19 10:30:00|7802.5|7787.5|7802.2|7787.2|7802.7|7787.7|7801.8|7786.8|29
1652956500000|2022-05-19 10:35:00|7801.9|7786.9|7802.9|7787.9|7803.2|7788.2|7801.9|7786.9|24
1652956800000|2022-05-19 10:40:00|7803|7788|7798.9|7783.9|7803|7788|7798|7783|110
1652957100000|2022-05-19 10:45:00|7799|7784|7798.1|7783.1|7799.2|7784.2|7797.8|7782.8|63
1652957400000|2022-05-19 10:50:00|7798|7783|7796.4|7781.4|7798.6|7783.6|7796.1|7781.1|166
1652957700000|2022-05-19 10:55:00|7796.3|7781.3|7794|7779|7796.3|7781.3|7792.5|7777.5|192
1652958000000|2022-05-19 11:00:00|7794.1|7779.1|7791.7|7776.7|7794.4|7779.4|7790.6|7775.6|145
1652958300000|2022-05-19 11:05:00|7791.8|7776.8|7794.3|7779.3|7794.3|7779.3|7791.6|7776.6|100
1652958600000|2022-05-19 11:10:00|7794.2|7779.2|7794.2|7779.2|7795.5|7780.5|7794.1|7779.1|98
1652958900000|2022-05-19 11:15:00|7793.9|7778.9|7795.7|7780.7|7795.7|7780.7|7793.6|7778.6|114
1652959200000|2022-05-19 11:20:00|7795.6|7780.6|7795.3|7780.3|7797.8|7782.8|7795.3|7780.3|161
1652959500000|2022-05-19 11:25:00|7795.2|7780.2|7796.2|7781.2|7796.8|7781.8|7794.3|7779.3|84
1652959800000|2022-05-19 11:30:00|7796.4|7781.4|7796.1|7781.1|7796.5|7781.5|7796.1|7781.1|21
1652960100000|2022-05-19 11:35:00|7796|7781|7795.2|7780.2|7796|7781|7795.2|7780.2|17
1652960400000|2022-05-19 11:40:00|7794.7|7779.7|7795.2|7780.2|7795.2|7780.2|7794.7|7779.7|3
1652960700000|2022-05-19 11:45:00|7795.4|7780.4|7794.9|7779.9|7795.6|7780.6|7794.3|7779.3|19
1652961000000|2022-05-19 11:50:00|7794.8|7779.8|7795|7780|7795.7|7780.7|7794|7779|59
1652961300000|2022-05-19 11:55:00|7795.2|7780.2|7798|7783|7798|7783|7795.2|7780.2|47
1652961600000|2022-05-19 12:00:00|7797.8|7782.8|7798.4|7783.4|7798.4|7783.4|7797.2|7782.2|116
1652961900000|2022-05-19 12:05:00|7798.3|7783.3|7797.1|7782.1|7798.6|7783.6|7797.1|7782.1|56
1652962200000|2022-05-19 12:10:00|7797|7782|7795.1|7780.1|7797.2|7782.2|7794.1|7779.1|59
1652962500000|2022-05-19 12:15:00|7795|7780|7795.6|7780.6|7795.7|7780.7|7794.8|7779.8|26
1652962800000|2022-05-19 12:20:00|7795.5|7780.5|7795.8|7780.8|7795.8|7780.8|7795.4|7780.4|14
1652963100000|2022-05-19 12:25:00|7795.7|7780.7|7793.5|7778.5|7795.7|7780.7|7791.3|7776.3|58
1652963400000|2022-05-19 12:30:00|7793.4|7778.4|7790.3|7775.3|7793.5|7778.5|7789.2|7774.2|72
1652963700000|2022-05-19 12:35:00|7790.2|7775.2|7790|7775|7791.3|7776.3|7787.4|7772.4|138
1652964000000|2022-05-19 12:40:00|7789.9|7774.9|7787.1|7772.1|7789.9|7774.9|7786.4|7771.4|141
1652964300000|2022-05-19 12:45:00|7787|7772|7784.8|7769.8|7787.3|7772.3|7784.2|7769.2|70
1652964600000|2022-05-19 12:50:00|7784.2|7769.2|7784.2|7769.2|7784.9|7769.9|7780.8|7765.8|97
1652964900000|2022-05-19 12:55:00|7783.7|7768.7|7785.5|7770.5|7787|7772|7783.6|7768.6|90
1652965200000|2022-05-19 13:00:00|7785.6|7770.6|7781.6|7766.6|7786|7771|7781.6|7766.6|60
1652965500000|2022-05-19 13:05:00|7781.7|7766.7|7781.5|7766.5|7782.3|7767.3|7779.9|7764.9|89
1652965800000|2022-05-19 13:10:00|7781.4|7766.4|7781.6|7766.6|7783.2|7768.2|7780.8|7765.8|59
1652966100000|2022-05-19 13:15:00|7781.4|7766.4|7783.8|7768.8|7784|7769|7781.4|7766.4|38
1652966400000|2022-05-19 13:20:00|7783.7|7768.7|7780.8|7765.8|7783.8|7768.8|7779.9|7764.9|77
1652966700000|2022-05-19 13:25:00|7780.7|7765.7|7783.5|7768.5|7785.3|7770.3|7780.3|7765.3|80
1652967000000|2022-05-19 13:30:00|7783.4|7768.4|7784|7769|7786.7|7769|7779.8|7761.4|181
1652967300000|2022-05-19 13:35:00|7783.9|7768.9|7783.8|7768.8|7784.7|7769.7|7782.4|7767.4|110
1652967600000|2022-05-19 13:40:00|7783.7|7768.7|7782.6|7767.6|7783.9|7768.9|7781.7|7766.7|61
1652967900000|2022-05-19 13:45:00|7782.5|7767.5|7783.8|7768.8|7784.2|7769.2|7781.2|7766.2|121
1652968200000|2022-05-19 13:50:00|7783.7|7768.7|7783.4|7768.4|7784|7769|7783.3|7768.3|67
1652968500000|2022-05-19 13:55:00|7783.5|7768.5|7782.1|7767.1|7783.5|7768.5|7781|7766|90
1652968800000|2022-05-19 14:00:00|7782.3|7767.3|7779.1|7764.1|7785.2|7767.5|7779.1|7756|133
1652969100000|2022-05-19 14:05:00|7783.9|7758.9|7779.2|7764.2|7785.6|7764.6|7778.8|7758.4|80
1652969400000|2022-05-19 14:10:00|7779.3|7764.3|7778.8|7763.8|7779.3|7764.3|7776.7|7761.7|90
1652969700000|2022-05-19 14:15:00|7778.7|7763.7|7778.4|7763.4|7779|7764|7777.6|7762.6|90
1652970000000|2022-05-19 14:20:00|7778.5|7763.5|7775|7760|7778.6|7763.6|7775|7760|75
1652970300000|2022-05-19 14:25:00|7774.5|7759.5|7774.3|7759.3|7777|7759.6|7769.5|7749.9|206
1652970600000|2022-05-19 14:30:00|7774.2|7759.2|7775.6|7760.6|7775.7|7760.7|7773.8|7758.8|119
1652970900000|2022-05-19 14:35:00|7775.5|7760.5|7774.8|7759.8|7775.6|7760.6|7774.1|7759.1|72
1652971200000|2022-05-19 14:40:00|7774.7|7759.7|7777.6|7762.6|7777.6|7762.6|7774.6|7759.6|81
1652971500000|2022-05-19 14:45:00|7777.7|7762.7|7780.2|7765.2|7780.3|7765.3|7777|7762|110
1652971800000|2022-05-19 14:50:00|7780.3|7765.3|7776.7|7761.7|7780.7|7765.7|7776.7|7761.7|145
1652972100000|2022-05-19 14:55:00|7776.6|7761.6|7776.7|7761.7|7777.3|7762.3|7775|7760|98
1652972400000|2022-05-19 15:00:00|7776.6|7761.6|7780.2|7765.2|7780.6|7765.6|7776.4|7761.4|87
1652972700000|2022-05-19 15:05:00|7780.1|7765.1|7779.4|7764.4|7781.4|7766.4|7778.1|7763.1|88
1652973000000|2022-05-19 15:10:00|7779.5|7764.5|7778.8|7763.8|7780.3|7765.3|7778.2|7763.2|70
1652973300000|2022-05-19 15:15:00|7778.9|7763.9|7779.4|7764.4|7780|7765|7778.8|7763.8|62
1652973600000|2022-05-19 15:20:00|7779.5|7764.5|7779.1|7764.1|7779.9|7764.9|7779|7764|68
1652973900000|2022-05-19 15:25:00|7779.2|7764.2|7779.1|7764.1|7779.5|7764.5|7778.9|7763.9|75
1652974200000|2022-05-19 15:30:00|7779.2|7764.2|7778.3|7763.3|7779.2|7764.2|7778.2|7763.2|61
1652974500000|2022-05-19 15:35:00|7778.4|7763.4|7782.4|7757.4|7782.5|7763.4|7776.9|7757.4|67
1652974800000|2022-05-19 15:40:00|7782.3|7757.3|7776.5|7761.5|7782.3|7762.3|7776.5|7757.2|78
1652975100000|2022-05-19 15:45:00|7776.6|7761.6|7774.3|7759.3|7776.9|7761.9|7773.5|7758.5|90
1652975400000|2022-05-19 15:50:00|7774|7759|7781.4|7756.4|7781.8|7761.2|7773.4|7755.8|68
1652975700000|2022-05-19 15:55:00|7781.5|7756.5|7782.6|7757.6|7783.2|7763.2|7776.7|7756.5|175
1652976000000|2022-05-19 16:00:00|7782.5|7757.5|7781.8|7756.8|7783.8|7762|7776|7755.8|88
1652976300000|2022-05-19 16:05:00|7781.4|7756.4|7773.7|7758.7|7781.4|7759.8|7773.5|7754.8|79
1652976600000|2022-05-19 16:10:00|7773.6|7758.6|7772.5|7757.5|7773.7|7758.7|7772|7757|31
1652976900000|2022-05-19 16:15:00|7772.4|7757.4|7774|7759|7774.5|7759.5|7772|7757|88
1652977200000|2022-05-19 16:20:00|7773.9|7758.9|7777.3|7762.3|7777.7|7762.7|7773.8|7758.8|131
1652977500000|2022-05-19 16:25:00|7777.4|7762.4|7778.6|7753.6|7781.2|7763.1|7773.6|7753.1|152
1652977800000|2022-05-19 16:30:00|7778.7|7753.7|7770|7755|7779|7759.4|7770|7750|76
1652978100000|2022-05-19 16:35:00|7769.9|7754.9|7770.5|7755.5|7770.5|7755.5|7769.9|7754.9|12
1652978400000|2022-05-19 16:40:00|7770.4|7755.4|7771.9|7756.9|7772.1|7757.1|7770.4|7755.4|77
1652978700000|2022-05-19 16:45:00|7771.8|7756.8|7771.9|7756.9|7777.7|7757.8|7771.8|7752.2|79
1652979000000|2022-05-19 16:50:00|7771.8|7756.8|7771.4|7756.4|7776.8|7756.9|7771.1|7751.4|82
1652979300000|2022-05-19 16:55:00|7771.3|7756.3|7777.3|7752.3|7778.2|7756.5|7771.1|7751.8|30
1652979600000|2022-05-19 17:00:00|7777|7752|7777.4|7752.4|7778.6|7758.4|7772.4|7752|110
1652979900000|2022-05-19 17:05:00|7777.6|7752.6|7776.7|7751.7|7778|7756.7|7771.4|7751.3|121
1652980200000|2022-05-19 17:10:00|7776.8|7751.8|7774|7759|7779.6|7759.4|7774|7751.7|81
1652980500000|2022-05-19 17:15:00|7774.1|7759.1|7777.1|7752.1|7777.5|7759.3|7772.2|7752.1|89
1652980800000|2022-05-19 17:20:00|7777.2|7752.2|7777.1|7752.1|7778.2|7757.2|7771.8|7752|98
1652981100000|2022-05-19 17:25:00|7777.3|7752.3|7774|7759|7778.6|7759.2|7771.8|7752|92
1652981400000|2022-05-19 17:30:00|7774.2|7759.2|7776.9|7761.9|7782.8|7763.1|7773.2|7757.4|47
1652981700000|2022-05-19 17:35:00|7777|7762|7780.5|7755.5|7780.7|7762.1|7776.2|7754|66
1652982000000|2022-05-19 17:40:00|7780.6|7755.6|7775.8|7760.8|7781|7760.8|7775.1|7755.3|102
1652982300000|2022-05-19 17:45:00|7776|7761|7776.8|7761.8|7777.2|7762.2|7775.3|7760.3|58
1652982600000|2022-05-19 17:50:00|7777.9|7762.9|7776.3|7761.3|7779|7764|7776.1|7761.1|127
1652982900000|2022-05-19 17:55:00|7776.2|7761.2|7773.7|7758.7|7781.3|7761.2|7773.5|7753.8|111
1652983200000|2022-05-19 18:00:00|7773.6|7758.6|7778.4|7753.4|7780|7758.7|7773.6|7753.3|73
1652983500000|2022-05-19 18:05:00|7778.5|7753.5|7779|7754|7779.1|7754.1|7778.5|7753.5|5
1652983800000|2022-05-19 18:10:00|7778.8|7753.8|7779.1|7754.1|7779.1|7754.1|7778.8|7753.8|3
1652984100000|2022-05-19 18:15:00|7779.2|7754.2|7778.9|7753.9|7780.3|7755.3|7778.8|7753.8|13
1652984400000|2022-05-19 18:20:00|7778.8|7753.8|7778.6|7753.6|7778.8|7753.8|7778.5|7753.5|5
1652984700000|2022-05-19 18:25:00|7778.3|7753.3|7772.7|7757.7|7778.3|7757.7|7772.7|7753.3|2
1652985300000|2022-05-19 18:35:00|7772.2|7757.2|7772|7757|7772.3|7757.3|7771.9|7756.9|9
1652985900000|2022-05-19 18:45:00|7771.9|7756.9|7776.6|7751.6|7776.6|7756.9|7771.4|7751.5|17
1652986200000|2022-05-19 18:50:00|7776.5|7751.5|7776.8|7751.8|7776.8|7751.8|7776.5|7751.5|2
1652986500000|2022-05-19 18:55:00|7777|7752|7777|7752|7777|7752|7777|7752|1
1653006600000|2022-05-20 00:30:00|7776.2|7747.2|7778.3|7749.3|7778.3|7749.3|7776.2|7747.2|3
1653007500000|2022-05-20 00:45:00|7778.9|7749.9|7779.6|7750.6|7779.6|7750.6|7778.9|7749.9|7
1653007800000|2022-05-20 00:50:00|7779.7|7750.7|7780.1|7751.1|7780.1|7751.1|7779.7|7750.7|5
1653008100000|2022-05-20 00:55:00|7780.6|7751.6|7780.6|7751.6|7780.6|7751.6|7780.6|7751.6|1
1653008400000|2022-05-20 01:00:00|7778.5|7753.5|7778.5|7753.5|7780.6|7753.5|7778.5|7751.6|3
1653008700000|2022-05-20 01:05:00|7778.9|7753.9|7777.3|7752.3|7779.7|7754.7|7777.3|7752.3|17
1653009000000|2022-05-20 01:10:00|7777.2|7752.2|7776.6|7751.6|7777.2|7752.2|7775.4|7750.4|34
1653009300000|2022-05-20 01:15:00|7776.5|7751.5|7776.5|7751.5|7776.5|7751.5|7776.5|7751.5|1
1653009900000|2022-05-20 01:25:00|7776.3|7751.3|7776.4|7751.4|7776.5|7751.5|7776.1|7751.1|16
1653010500000|2022-05-20 01:35:00|7776.5|7751.5|7776.9|7751.9|7776.9|7751.9|7776.5|7751.5|11
1653010800000|2022-05-20 01:40:00|7776.8|7751.8|7778.1|7753.1|7778.3|7753.3|7776.8|7751.8|32
1653011100000|2022-05-20 01:45:00|7778.4|7753.4|7779.6|7754.6|7779.7|7754.7|7778.4|7753.4|37
1653011400000|2022-05-20 01:50:00|7779.5|7754.5|7782.9|7757.9|7783.4|7763.7|7778.7|7754.5|40
1653011700000|2022-05-20 01:55:00|7783|7758|7783.4|7758.4|7783.4|7758.4|7783|7758|13
1653012000000|2022-05-20 02:00:00|7783.5|7758.5|7784.3|7759.3|7784.4|7759.4|7783.4|7758.4|9
1653012300000|2022-05-20 02:05:00|7784.2|7759.2|7786.1|7761.1|7786.1|7761.1|7784.1|7759.1|16
1653012600000|2022-05-20 02:10:00|7785.9|7760.9|7786.1|7761.1|7786.1|7761.1|7785.9|7760.9|5
1653013200000|2022-05-20 02:20:00|7785.3|7760.3|7786.6|7761.6|7786.7|7761.7|7785.3|7760.3|12
1653013500000|2022-05-20 02:25:00|7786.7|7761.7|7786.7|7761.7|7786.8|7761.8|7786.7|7761.7|3
1653013800000|2022-05-20 02:30:00|7786.8|7761.8|7786.8|7761.8|7786.9|7761.9|7786.8|7761.8|3
1653014400000|2022-05-20 02:40:00|7786.7|7761.7|7786.9|7761.9|7787.8|7762.8|7786.2|7761.2|20
1653014700000|2022-05-20 02:45:00|7786.8|7761.8|7786.8|7761.8|7786.8|7761.8|7786.8|7761.8|1
1653015300000|2022-05-20 02:55:00|7786.4|7761.4|7786.8|7761.8|7786.8|7761.8|7786.4|7761.4|3
1653015600000|2022-05-20 03:00:00|7786.7|7761.7|7786.7|7761.7|7786.7|7761.7|7786.7|7761.7|1
1653015900000|2022-05-20 03:05:00|7786.8|7761.8|7786.8|7761.8|7786.9|7761.9|7786.8|7761.8|3
1653016200000|2022-05-20 03:10:00|7786.7|7761.7|7786.8|7761.8|7786.8|7761.8|7786.7|7761.7|2
1653016500000|2022-05-20 03:15:00|7786.7|7761.7|7786.7|7761.7|7786.7|7761.7|7786.7|7761.7|1
1653017400000|2022-05-20 03:30:00|7786.8|7761.8|7788.1|7763.1|7790.1|7765.1|7786.8|7761.8|67
1653017700000|2022-05-20 03:35:00|7788.2|7763.2|7783.2|7768.2|7788.2|7768.6|7781.8|7763.1|81
1653018000000|2022-05-20 03:40:00|7783.1|7768.1|7782.8|7767.8|7785|7770|7782.3|7767.3|165
1653018300000|2022-05-20 03:45:00|7782.6|7767.6|7783.8|7768.8|7783.8|7768.8|7782.5|7767.5|69
1653018600000|2022-05-20 03:50:00|7784|7769|7784.6|7769.6|7784.9|7769.9|7782.3|7767.3|154
1653018900000|2022-05-20 03:55:00|7784.7|7769.7|7784.7|7769.7|7786.1|7771.1|7784.2|7769.2|149
1653019200000|2022-05-20 04:00:00|7784.6|7769.6|7783.3|7768.3|7784.9|7769.9|7783.3|7768.3|38
1653019500000|2022-05-20 04:05:00|7783.4|7768.4|7783.4|7768.4|7783.7|7768.7|7782.2|7767.2|94
1653019800000|2022-05-20 04:10:00|7783.5|7768.5|7782.4|7767.4|7783.6|7768.6|7781.7|7766.7|80
1653020100000|2022-05-20 04:15:00|7782.5|7767.5|7782.1|7767.1|7782.6|7767.6|7781.5|7766.5|69
1653020400000|2022-05-20 04:20:00|7782|7767|7781.8|7766.8|7782.2|7767.2|7781.5|7766.5|63
1653020700000|2022-05-20 04:25:00|7781.9|7766.9|7780.6|7765.6|7782.2|7767.2|7779.6|7764.6|85
1653021000000|2022-05-20 04:30:00|7780.7|7765.7|7782|7767|7783.2|7768.2|7780.6|7765.6|129
1653021300000|2022-05-20 04:35:00|7782.1|7767.1|7782.3|7767.3|7783.8|7768.8|7782.1|7767.1|94
1653021600000|2022-05-20 04:40:00|7782.4|7767.4|7784.1|7769.1|7784.1|7769.1|7782.4|7767.4|63
1653021900000|2022-05-20 04:45:00|7784|7769|7784|7769|7784.5|7769.5|7783.6|7768.6|61
1653022200000|2022-05-20 04:50:00|7783.8|7768.8|7783.3|7768.3|7783.9|7768.9|7782.7|7767.7|34
1653022500000|2022-05-20 04:55:00|7783.4|7768.4|7783.2|7768.2|7783.5|7768.5|7782.8|7767.8|50
1653022800000|2022-05-20 05:00:00|7783|7768|7782.9|7767.9|7785.2|7770.2|7782.4|7767.4|102
1653023100000|2022-05-20 05:05:00|7783.4|7768.4|7783.2|7768.2|7783.7|7768.7|7782.7|7767.7|53
1653023400000|2022-05-20 05:10:00|7783.1|7768.1|7783.4|7768.4|7783.5|7768.5|7782.7|7767.7|54
1653023700000|2022-05-20 05:15:00|7783.5|7768.5|7782.4|7767.4|7784.3|7769.3|7782|7767|75
1653024000000|2022-05-20 05:20:00|7782.3|7767.3|7782.3|7767.3|7782.4|7767.4|7780.8|7765.8|83
1653024300000|2022-05-20 05:25:00|7782.2|7767.2|7782.3|7767.3|7782.4|7767.4|7781.7|7766.7|49
1653024600000|2022-05-20 05:30:00|7782.2|7767.2|7779.6|7764.6|7782.3|7767.3|7777.4|7762.4|191
1653024900000|2022-05-20 05:35:00|7779.7|7764.7|7780.4|7765.4|7781.6|7766.6|7779.3|7764.3|126
1653025200000|2022-05-20 05:40:00|7780.3|7765.3|7779.5|7764.5|7780.3|7765.3|7778.2|7763.2|125
1653025500000|2022-05-20 05:45:00|7779.4|7764.4|7781.8|7766.8|7782.5|7767.5|7779.3|7764.3|121
1653025800000|2022-05-20 05:50:00|7781.9|7766.9|7782.2|7767.2|7783.3|7768.3|7781.3|7766.3|105
1653026100000|2022-05-20 05:55:00|7782.3|7767.3|7781.9|7766.9|7782.8|7767.8|7781.2|7766.2|93
1653026400000|2022-05-20 06:00:00|7782|7767|7786.6|7771.6|7786.8|7771.8|7781.8|7766.8|134
1653026700000|2022-05-20 06:05:00|7786.5|7771.5|7787.1|7772.1|7788.1|7773.1|7786.3|7771.3|112
1653027000000|2022-05-20 06:10:00|7787.2|7772.2|7787.2|7772.2|7788|7773|7786.3|7771.3|121
1653027300000|2022-05-20 06:15:00|7787.5|7772.5|7788.1|7773.1|7788.5|7773.5|7787.5|7772.5|105
1653027600000|2022-05-20 06:20:00|7788|7773|7788.7|7773.7|7789.8|7774.8|7787.2|7772.2|97
1653027900000|2022-05-20 06:25:00|7788.6|7773.6|7788.9|7773.9|7789.1|7774.1|7788.5|7773.5|68
1653028200000|2022-05-20 06:30:00|7788.8|7773.8|7787.7|7772.7|7788.8|7773.8|7787.5|7772.5|99
1653028500000|2022-05-20 06:35:00|7787.9|7772.9|7788.6|7773.6|7789.1|7774.1|7787.9|7772.9|61
1653028800000|2022-05-20 06:40:00|7788.3|7773.3|7786.3|7771.3|7788.6|7773.6|7785.7|7770.7|99
1653029100000|2022-05-20 06:45:00|7786.4|7771.4|7787.4|7772.4|7788.2|7773.2|7786.4|7771.4|74
1653029400000|2022-05-20 06:50:00|7787.5|7772.5|7787.5|7772.5|7788.3|7773.3|7787.4|7772.4|51
1653029700000|2022-05-20 06:55:00|7787.7|7772.7|7786.6|7771.6|7787.8|7772.8|7786.5|7771.5|60
1653030000000|2022-05-20 07:00:00|7786.7|7771.7|7786.8|7771.8|7787.3|7772.3|7786.6|7771.6|178
1653030300000|2022-05-20 07:05:00|7786.7|7771.7|7781.8|7766.8|7786.8|7771.8|7781.4|7766.4|137
1653030600000|2022-05-20 07:10:00|7781.9|7766.9|7783.7|7768.7|7784.6|7769.6|7781.5|7766.5|101
1653030900000|2022-05-20 07:15:00|7783.8|7768.8|7785.2|7770.2|7785.3|7770.3|7783.5|7768.5|43
1653031200000|2022-05-20 07:20:00|7785.3|7770.3|7788.6|7773.6|7788.9|7773.9|7785.2|7770.2|107
1653031500000|2022-05-20 07:25:00|7788.4|7773.4|7787.3|7772.3|7788.8|7773.8|7787.1|7772.1|112
1653031800000|2022-05-20 07:30:00|7787.1|7772.1|7785.6|7770.6|7787.8|7772.8|7784.5|7769.5|105
1653032100000|2022-05-20 07:35:00|7785.7|7770.7|7788.6|7773.6|7788.7|7773.7|7785.5|7770.5|159
1653032400000|2022-05-20 07:40:00|7788.7|7773.7|7787.9|7772.9|7788.7|7773.7|7787.3|7772.3|119
1653032700000|2022-05-20 07:45:00|7787.7|7772.7|7788.1|7773.1|7788.4|7773.4|7787.4|7772.4|74
1653033000000|2022-05-20 07:50:00|7787.9|7772.9|7788.4|7773.4|7788.8|7773.8|7787.9|7772.9|115
1653033300000|2022-05-20 07:55:00|7788.3|7773.3|7788.9|7773.9|7789.6|7774.6|7788.2|7773.2|75
1653033600000|2022-05-20 08:00:00|7789|7774|7790.2|7775.2|7791.7|7776.7|7788.5|7773.5|149
1653033900000|2022-05-20 08:05:00|7790.4|7775.4|7790.6|7775.6|7793.1|7778.1|7789.5|7774.5|149
1653034200000|2022-05-20 08:10:00|7790.4|7775.4|7789.8|7774.8|7790.4|7775.4|7788.7|7773.7|73
1653034500000|2022-05-20 08:15:00|7789.7|7774.7|7790.5|7775.5|7790.9|7775.9|7789.7|7774.7|57
1653034800000|2022-05-20 08:20:00|7790.4|7775.4|7790.3|7775.3|7790.4|7775.4|7789.8|7774.8|83
1653035100000|2022-05-20 08:25:00|7790.4|7775.4|7789.7|7774.7|7791.1|7776.1|7789.6|7774.6|94
1653035400000|2022-05-20 08:30:00|7789.5|7774.5|7788.3|7773.3|7789.6|7774.6|7787.6|7772.6|87
1653035700000|2022-05-20 08:35:00|7788.4|7773.4|7787.9|7772.9|7789.5|7774.5|7787.6|7772.6|127
1653036000000|2022-05-20 08:40:00|7787.7|7772.7|7785.9|7770.9|7788.3|7773.3|7785.5|7770.5|76
1653036300000|2022-05-20 08:45:00|7785.5|7770.5|7787.9|7772.9|7788.3|7773.3|7785.1|7770.1|110
1653036600000|2022-05-20 08:50:00|7788|7773|7787.6|7772.6|7788.4|7773.4|7787.1|7772.1|41
1653036900000|2022-05-20 08:55:00|7787.5|7772.5|7787.6|7772.6|7788.4|7773.4|7786.9|7771.9|80
1653037200000|2022-05-20 09:00:00|7787.7|7772.7|7787|7772|7788|7773|7786.8|7771.8|58
1653037500000|2022-05-20 09:05:00|7786.8|7771.8|7787.4|7772.4|7788.1|7773.1|7786.8|7771.8|44
1653037800000|2022-05-20 09:10:00|7787.2|7772.2|7787.4|7772.4|7787.6|7772.6|7786.9|7771.9|44
1653038100000|2022-05-20 09:15:00|7787.1|7772.1|7784.9|7769.9|7787.7|7772.7|7784.3|7769.3|77
1653038400000|2022-05-20 09:20:00|7785|7770|7787.4|7772.4|7787.6|7772.6|7784.3|7769.3|88
1653038700000|2022-05-20 09:25:00|7787.3|7772.3|7786|7771|7787.3|7772.3|7785.9|7770.9|85
1653039000000|2022-05-20 09:30:00|7785.9|7770.9|7786.8|7771.8|7787|7772|7785.7|7770.7|66
1653039300000|2022-05-20 09:35:00|7786.7|7771.7|7787|7772|7787.4|7772.4|7786.5|7771.5|32
1653039600000|2022-05-20 09:40:00|7786.7|7771.7|7786|7771|7786.7|7771.7|7785.1|7770.1|23
1653039900000|2022-05-20 09:45:00|7785.9|7770.9|7787|7772|7787.8|7772.8|7785.9|7770.9|41
1653040200000|2022-05-20 09:50:00|7787.1|7772.1|7786.4|7771.4|7787.2|7772.2|7786.1|7771.1|33
1653040500000|2022-05-20 09:55:00|7786.3|7771.3|7785.4|7770.4|7786.3|7771.3|7785.1|7770.1|27
1653040800000|2022-05-20 10:00:00|7785.7|7770.7|7785|7770|7786.1|7771.1|7784.9|7769.9|65
1653041100000|2022-05-20 10:05:00|7784.9|7769.9|7783.7|7768.7|7785.1|7770.1|7783.1|7768.1|68
1653041400000|2022-05-20 10:10:00|7784|7769|7783.8|7768.8|7784.9|7769.9|7783.3|7768.3|69
1653041700000|2022-05-20 10:15:00|7784|7769|7783.5|7768.5|7784.6|7769.6|7783.4|7768.4|23
1653042000000|2022-05-20 10:20:00|7783.6|7768.6|7785|7770|7785.3|7770.3|7783.4|7768.4|42
1653042300000|2022-05-20 10:25:00|7784.9|7769.9|7785.3|7770.3|7785.4|7770.4|7784.9|7769.9|14
1653042600000|2022-05-20 10:30:00|7785.4|7770.4|7785.4|7770.4|7785.5|7770.5|7784.6|7769.6|20
1653042900000|2022-05-20 10:35:00|7785.3|7770.3|7788.5|7773.5|7788.5|7773.5|7785.3|7770.3|42
1653043200000|2022-05-20 10:40:00|7788.4|7773.4|7788.5|7773.5|7789|7774|7788|7773|59
1653043500000|2022-05-20 10:45:00|7788.6|7773.6|7789.8|7774.8|7790.1|7775.1|7788.6|7773.6|47
1653043800000|2022-05-20 10:50:00|7789.6|7774.6|7793|7778|7793|7778|7788.5|7773.5|80
1653044100000|2022-05-20 10:55:00|7793.2|7778.2|7794.3|7779.3|7795.2|7780.2|7793.2|7778.2|102
1653044400000|2022-05-20 11:00:00|7793.7|7778.7|7795.1|7780.1|7796.1|7781.1|7793.5|7778.5|110
1653044700000|2022-05-20 11:05:00|7795.2|7780.2|7795.6|7780.6|7795.7|7780.7|7794.7|7779.7|58
1653045000000|2022-05-20 11:10:00|7795.7|7780.7|7796.6|7781.6|7798.1|7783.1|7795.5|7780.5|102
1653045300000|2022-05-20 11:15:00|7796.7|7781.7|7796.4|7781.4|7797.6|7782.6|7795.1|7780.1|86
1653045600000|2022-05-20 11:20:00|7796.6|7781.6|7797.3|7782.3|7797.5|7782.5|7796|7781|50
1653045900000|2022-05-20 11:25:00|7797.4|7782.4|7800.4|7785.4|7800.4|7785.4|7797.4|7782.4|88
1653046200000|2022-05-20 11:30:00|7800.5|7785.5|7800.9|7785.9|7801.5|7786.5|7800.5|7785.5|14
1653046500000|2022-05-20 11:35:00|7801.2|7786.2|7802.5|7787.5|7802.5|7787.5|7801.1|7786.1|15
1653046800000|2022-05-20 11:40:00|7802.3|7787.3|7803.1|7788.1|7803.6|7788.6|7802.3|7787.3|11
1653047100000|2022-05-20 11:45:00|7803|7788|7803.1|7788.1|7803.1|7788.1|7802.5|7787.5|13
1653047400000|2022-05-20 11:50:00|7803|7788|7798.7|7783.7|7803|7788|7796.7|7781.7|80
1653047700000|2022-05-20 11:55:00|7798.6|7783.6|7799.5|7784.5|7800|7785|7798.1|7783.1|41
1653048000000|2022-05-20 12:00:00|7799.6|7784.6|7801.3|7786.3|7801.6|7786.6|7799.6|7784.6|31
1653048300000|2022-05-20 12:05:00|7801.2|7786.2|7800.8|7785.8|7801.7|7786.7|7800.5|7785.5|51
1653048600000|2022-05-20 12:10:00|7800.9|7785.9|7799.5|7784.5|7800.9|7785.9|7798.8|7783.8|86
1653048900000|2022-05-20 12:15:00|7799.6|7784.6|7800.2|7785.2|7800.7|7785.7|7799.6|7784.6|49
1653049200000|2022-05-20 12:20:00|7800.3|7785.3|7799.9|7784.9|7800.7|7785.7|7799.3|7784.3|67
1653049500000|2022-05-20 12:25:00|7799.7|7784.7|7800.3|7785.3|7808.3|7785.6|7762.3|7733.3|162
1653049800000|2022-05-20 12:30:00|7800.2|7785.2|7800|7785|7802|7787|7799|7784|36
1653050100000|2022-05-20 12:35:00|7799.9|7784.9|7799.7|7784.7|7800.5|7785.5|7799.4|7784.4|61
1653050400000|2022-05-20 12:40:00|7799.5|7784.5|7799.9|7784.9|7800.2|7785.2|7799.1|7784.1|59
1653050700000|2022-05-20 12:45:00|7799.7|7784.7|7800.5|7785.5|7800.7|7785.7|7799.4|7784.4|49
1653051000000|2022-05-20 12:50:00|7800.7|7785.7|7799.9|7784.9|7800.9|7785.9|7799.7|7784.7|58
1653051300000|2022-05-20 12:55:00|7799.8|7784.8|7799.8|7784.8|7800.2|7785.2|7799.7|7784.7|115
1653051600000|2022-05-20 13:00:00|7799.7|7784.7|7799.5|7784.5|7800|7785|7798.8|7783.8|53
1653051900000|2022-05-20 13:05:00|7799.4|7784.4|7797.2|7782.2|7799.5|7784.5|7796.9|7781.9|31
1653052200000|2022-05-20 13:10:00|7797.1|7782.1|7797.2|7782.2|7797.3|7782.3|7796|7781|38
1653052500000|2022-05-20 13:15:00|7797.4|7782.4|7798.3|7783.3|7798.7|7783.7|7797.4|7782.4|42
1653052800000|2022-05-20 13:20:00|7798.1|7783.1|7798|7783|7798.3|7783.3|7798|7783|7
1653053100000|2022-05-20 13:25:00|7797.9|7782.9|7795.9|7780.9|7797.9|7782.9|7795.4|7780.4|46
1653053400000|2022-05-20 13:30:00|7795.8|7780.8|7796.6|7781.6|7796.7|7781.7|7795.4|7780.4|56
1653053700000|2022-05-20 13:35:00|7796.7|7781.7|7795.9|7780.9|7796.7|7781.7|7795.3|7780.3|37
1653054000000|2022-05-20 13:40:00|7796.1|7781.1|7796.2|7781.2|7796.9|7781.9|7795.9|7780.9|45
1653054300000|2022-05-20 13:45:00|7796.1|7781.1|7796.9|7781.9|7797|7782|7796.1|7781.1|12
1653054600000|2022-05-20 13:50:00|7796.8|7781.8|7795.2|7780.2|7796.9|7781.9|7795.2|7780.2|7
1653054900000|2022-05-20 13:55:00|7795.4|7780.4|7797.1|7782.1|7797.1|7782.1|7795.1|7780.1|44
1653055200000|2022-05-20 14:00:00|7797.2|7782.2|7797.2|7782.2|7797.8|7782.8|7796.5|7781.5|76
1653055500000|2022-05-20 14:05:00|7797.3|7782.3|7801.6|7786.6|7801.9|7786.9|7797.2|7782.2|103
1653055800000|2022-05-20 14:10:00|7801.7|7786.7|7801.4|7786.4|7802.2|7787.2|7801.3|7786.3|52
1653056100000|2022-05-20 14:15:00|7801.3|7786.3|7800.4|7785.4|7801.5|7786.5|7799.4|7784.4|100
1653056400000|2022-05-20 14:20:00|7800.3|7785.3|7801.2|7786.2|7802.2|7787.2|7800.1|7785.1|55
1653056700000|2022-05-20 14:25:00|7801.4|7786.4|7801.3|7786.3|7803.8|7788.8|7801.2|7786.2|57
1653057000000|2022-05-20 14:30:00|7801.4|7786.4|7801.9|7786.9|7802.9|7787.9|7801.4|7786.4|59
1653057300000|2022-05-20 14:35:00|7802|7787|7801.9|7786.9|7802.4|7787.4|7801.9|7786.9|54
1653057600000|2022-05-20 14:40:00|7801.8|7786.8|7801.8|7786.8|7802.1|7787.1|7801.7|7786.7|25
1653057900000|2022-05-20 14:45:00|7802|7787|7804.8|7789.8|7810.2|7790.3|7801.8|7784.4|58
1653058200000|2022-05-20 14:50:00|7804.7|7789.7|7806.3|7791.3|7808.8|7793.8|7804.4|7789.4|66
1653058500000|2022-05-20 14:55:00|7806.2|7791.2|7807.1|7792.1|7807.6|7792.6|7806.2|7791.2|38
1653058800000|2022-05-20 15:00:00|7807|7792|7807.5|7792.5|7807.6|7792.6|7806.8|7791.8|35
1653059100000|2022-05-20 15:05:00|7807.4|7792.4|7812|7797|7812.6|7797.6|7806.7|7791.7|52
1653059400000|2022-05-20 15:10:00|7812.1|7797.1|7813|7798|7814.5|7799.5|7812|7797|47
1653059700000|2022-05-20 15:15:00|7812.9|7797.9|7812.2|7797.2|7813.2|7798.2|7810.6|7795.6|17
1653060000000|2022-05-20 15:20:00|7811.9|7796.9|7812.6|7797.6|7812.8|7797.8|7811.4|7796.4|30
1653060300000|2022-05-20 15:25:00|7812.7|7797.7|7813|7798|7813|7798|7811.8|7796.8|47
1653060600000|2022-05-20 15:30:00|7812.9|7797.9|7812.5|7797.5|7813.1|7798.1|7809.9|7794.9|47
1653060900000|2022-05-20 15:35:00|7812.6|7797.6|7814.1|7799.1|7815.2|7800.2|7811.7|7796.7|32
1653061200000|2022-05-20 15:40:00|7814|7799|7812.1|7797.1|7814|7799|7811.5|7796.5|48
1653061500000|2022-05-20 15:45:00|7812.2|7797.2|7813.3|7798.3|7814|7799|7812.2|7797.2|35
1653061800000|2022-05-20 15:50:00|7813.4|7798.4|7813.4|7798.4|7813.5|7798.5|7813.3|7798.3|9
1653062100000|2022-05-20 15:55:00|7813.5|7798.5|7812.4|7797.4|7813.5|7798.5|7812.1|7797.1|34
1653062400000|2022-05-20 16:00:00|7812.3|7797.3|7810.7|7795.7|7815.3|7799.1|7809.6|7789.5|173
1653062700000|2022-05-20 16:05:00|7814.8|7789.8|7814.2|7799.2|7815|7799.4|7809.4|7789.5|171
1653063000000|2022-05-20 16:10:00|7814.4|7799.4|7812.2|7797.2|7818.3|7799.6|7811.6|7792.1|171
1653063300000|2022-05-20 16:15:00|7812.4|7797.4|7813.6|7798.6|7814.6|7799.6|7812|7797|73
1653063600000|2022-05-20 16:20:00|7813.5|7798.5|7821.1|7796.1|7821.8|7801.1|7813.1|7795.5|99
1653063900000|2022-05-20 16:25:00|7821|7796|7816.6|7801.6|7821.2|7801.8|7814.4|7796|60
1653064200000|2022-05-20 16:30:00|7816.7|7801.7|7815.4|7800.4|7816.8|7801.8|7813.8|7798.8|63
1653064500000|2022-05-20 16:35:00|7815.5|7800.5|7818.3|7803.3|7818.4|7803.4|7815.3|7800.3|63
1653064800000|2022-05-20 16:40:00|7818.4|7803.4|7817.1|7802.1|7818.5|7803.5|7816.1|7801.1|101
1653065100000|2022-05-20 16:45:00|7817.4|7802.4|7816.4|7801.4|7817.6|7802.6|7815.8|7800.8|105
1653065400000|2022-05-20 16:50:00|7816.5|7801.5|7818.8|7803.8|7818.8|7803.8|7816.4|7801.4|92
1653065700000|2022-05-20 16:55:00|7819|7804|7818.7|7803.7|7819.1|7804.1|7817.7|7802.7|110
1653066000000|2022-05-20 17:00:00|7818.8|7803.8|7819.1|7804.1|7820.7|7805.7|7818.6|7803.6|76
1653066300000|2022-05-20 17:05:00|7819|7804|7819.4|7804.4|7819.7|7804.7|7818.7|7803.7|73
1653066600000|2022-05-20 17:10:00|7819.3|7804.3|7819.9|7804.9|7820.1|7805.1|7818.9|7803.9|26
1653066900000|2022-05-20 17:15:00|7819.8|7804.8|7820.5|7805.5|7821.3|7806.3|7819.5|7804.5|54
1653067200000|2022-05-20 17:20:00|7820.4|7805.4|7820.3|7805.3|7820.6|7805.6|7819.7|7804.7|46
1653067500000|2022-05-20 17:25:00|7820.8|7805.8|7821.3|7806.3|7821.6|7806.6|7820.4|7805.4|61
1653067800000|2022-05-20 17:30:00|7822.3|7807.3|7821.2|7806.2|7822.4|7807.4|7821.2|7806.2|42
1653068100000|2022-05-20 17:35:00|7821.1|7806.1|7826|7801|7826.7|7806.6|7820.4|7800.7|107
1653068400000|2022-05-20 17:40:00|7826.1|7801.1|7826.2|7801.2|7826.9|7806.5|7820.9|7800.9|87
1653068700000|2022-05-20 17:45:00|7826.3|7801.3|7819.5|7804.5|7826.5|7805.8|7818.4|7800.3|118
1653069000000|2022-05-20 17:50:00|7819.6|7804.6|7819.1|7804.1|7820.6|7805.6|7818.7|7803.7|87
1653069300000|2022-05-20 17:55:00|7819.2|7804.2|7821.7|7806.7|7821.8|7806.8|7819.2|7804.2|133
1653069600000|2022-05-20 18:00:00|7821.3|7806.3|7825.5|7800.5|7825.8|7807.1|7820.7|7800.5|83
1653069900000|2022-05-20 18:05:00|7825.4|7800.4|7825.4|7800.4|7825.4|7800.4|7825.1|7800.1|8
1653070200000|2022-05-20 18:10:00|7825.5|7800.5|7825.6|7800.6|7825.6|7800.6|7825.5|7800.5|2
1653070500000|2022-05-20 18:15:00|7825.7|7800.7|7825.7|7800.7|7826.1|7801.1|7825.7|7800.7|11
1653070800000|2022-05-20 18:20:00|7825.8|7800.8|7825.8|7800.8|7825.9|7800.9|7825.8|7800.8|3
1653071100000|2022-05-20 18:25:00|7825.9|7800.9|7824.6|7799.6|7825.9|7804.2|7818.7|7799.5|14
1653071400000|2022-05-20 18:30:00|7819.5|7804.5|7819.6|7804.6|7820|7805|7819.5|7804.5|8
1653071700000|2022-05-20 18:35:00|7820|7805|7819.6|7804.6|7820|7805|7819.6|7804.6|9
1653072000000|2022-05-20 18:40:00|7819.5|7804.5|7819.5|7804.5|7819.5|7804.5|7819.5|7804.5|1
1653072300000|2022-05-20 18:45:00|7819.4|7804.4|7819.2|7804.2|7819.5|7804.5|7819.2|7804.2|6
1653072600000|2022-05-20 18:50:00|7819.4|7804.4|7819.3|7804.3|7819.4|7804.4|7819.2|7804.2|6
1653072900000|2022-05-20 18:55:00|7824|7799|7815.4|7800.4|7824|7804|7815.4|7799|24
1653073200000|2022-05-20 19:00:00|7815.3|7800.3|7815.3|7800.3|7815.6|7800.6|7815.3|7800.3|14
1653073500000|2022-05-20 19:05:00|7815.2|7800.2|7815.3|7800.3|7815.7|7800.7|7814.9|7799.9|10
1653073800000|2022-05-20 19:10:00|7815.4|7800.4|7821.3|7796.3|7821.8|7801.1|7814.9|7794.8|29
1653074400000|2022-05-20 19:20:00|7820.6|7795.6|7821|7796|7821.2|7796.2|7820.5|7795.5|5
1653074700000|2022-05-20 19:25:00|7820.5|7795.5|7821.8|7796.8|7821.9|7796.9|7820.4|7795.4|11
1653075000000|2022-05-20 19:30:00|7822.1|7797.1|7822.1|7797.1|7822.1|7797.1|7822|7797|3
1653075300000|2022-05-20 19:35:00|7822|7797|7821.9|7796.9|7822|7797|7821.9|7796.9|2
1653075600000|2022-05-20 19:40:00|7821.8|7796.8|7822|7797|7822|7797|7821.8|7796.8|3
1653075900000|2022-05-20 19:45:00|7821.7|7796.7|7822|7797|7822|7800.6|7815.3|7794.5|30
1653076200000|2022-05-20 19:50:00|7821.9|7796.9|7821.8|7796.8|7821.9|7796.9|7821.6|7796.6|3
1653076500000|2022-05-20 19:55:00|7821.9|7796.9|7821.9|7796.9|7821.9|7796.9|7821.9|7796.9|1
1653265800000|2022-05-23 00:30:00|7822.9|7797.9|7822.9|7797.9|7822.9|7797.9|7822.9|7797.9|1
1653267600000|2022-05-23 01:00:00|7812.5|7784.1|7810.7|7783.2|7812.5|7784.1|7810.7|7782.7|12
1653267900000|2022-05-23 01:05:00|7810.6|7783.3|7809.7|7784.2|7810.6|7784.2|7809.7|7783.3|18
1653268200000|2022-05-23 01:10:00|7808.8|7783.4|7808.6|7783.6|7808.9|7783.7|7808.4|7783.3|17
1653268500000|2022-05-23 01:15:00|7808.7|7783.7|7808.6|7783.6|7808.7|7783.7|7808.6|7783.6|2
1653268800000|2022-05-23 01:20:00|7808.5|7783.5|7810.6|7785.6|7810.8|7785.8|7808.5|7783.5|10
1653269100000|2022-05-23 01:25:00|7810.8|7785.8|7810.9|7785.9|7811|7786|7810.8|7785.8|6
1653269400000|2022-05-23 01:30:00|7811|7786|7811|7786|7811|7786|7810.9|7785.9|3
1653269700000|2022-05-23 01:35:00|7808.9|7782.2|7812.6|7787.6|7813.5|7788.5|7803.2|7778.2|32
1653270000000|2022-05-23 01:40:00|7812.7|7787.7|7813|7788|7813|7788|7808.6|7783.6|26
1653270300000|2022-05-23 01:45:00|7813.1|7788.1|7812.7|7787.7|7813.4|7788.4|7812.7|7787.7|14
1653270600000|2022-05-23 01:50:00|7812.9|7787.9|7812.3|7787.3|7812.9|7787.9|7812.3|7787.3|16
1653270900000|2022-05-23 01:55:00|7812.2|7787.2|7814.4|7789.4|7814.7|7789.7|7812|7787|30
1653271200000|2022-05-23 02:00:00|7814.7|7789.7|7814.6|7789.6|7814.8|7789.8|7814.6|7789.6|16
1653271500000|2022-05-23 02:05:00|7815.2|7790.2|7814.7|7789.7|7815.7|7790.7|7814.6|7789.6|8
1653271800000|2022-05-23 02:10:00|7814.6|7789.6|7814.7|7789.7|7814.7|7789.7|7814.6|7789.6|2
1653272100000|2022-05-23 02:15:00|7815|7790|7814.7|7789.7|7816.1|7791.1|7813.3|7788.3|22
1653272400000|2022-05-23 02:20:00|7814.8|7789.8|7814.8|7789.8|7814.8|7789.8|7814.7|7789.7|7
1653272700000|2022-05-23 02:25:00|7814.7|7789.7|7814.7|7789.7|7814.7|7789.7|7814.7|7789.7|1
1653273300000|2022-05-23 02:35:00|7814.8|7789.8|7814.8|7789.8|7814.8|7789.8|7814.8|7789.8|1
1653273600000|2022-05-23 02:40:00|7814.6|7789.6|7813.9|7788.9|7814.6|7789.6|7813.9|7788.9|9
1653273900000|2022-05-23 02:45:00|7814|7789|7814|7789|7814.1|7789.1|7814|7789|3
1653274200000|2022-05-23 02:50:00|7813.9|7788.9|7814|7789|7814|7789|7813.9|7788.9|2
1653274500000|2022-05-23 02:55:00|7813.6|7788.6|7813|7788|7813.6|7788.6|7813|7788|8
1653274800000|2022-05-23 03:00:00|7813.1|7788.1|7813.8|7788.8|7814.1|7789.1|7813|7788|21
1653275100000|2022-05-23 03:05:00|7813.7|7788.7|7813.5|7788.5|7813.9|7788.9|7813.4|7788.4|12
1653275400000|2022-05-23 03:10:00|7813.4|7788.4|7813.4|7788.4|7813.4|7788.4|7813.4|7788.4|1
1653275700000|2022-05-23 03:15:00|7813.3|7788.3|7813.3|7788.3|7813.3|7788.3|7813.3|7788.3|1
1653276000000|2022-05-23 03:20:00|7809.8|7784.8|7811.5|7786.5|7811.9|7786.9|7804|7779|38
1653276300000|2022-05-23 03:25:00|7811.4|7786.4|7807.8|7782.8|7811.7|7786.7|7804.2|7779.2|48
1653276600000|2022-05-23 03:30:00|7807.9|7782.9|7806.5|7781.5|7808.2|7783.2|7806.2|7781.2|23
1653276900000|2022-05-23 03:35:00|7807.7|7782.7|7800.6|7785.6|7808.1|7787.9|7800.5|7781.3|89
1653277200000|2022-05-23 03:40:00|7800.5|7785.5|7801|7786|7801.3|7786.3|7798.9|7783.9|110
1653277500000|2022-05-23 03:45:00|7800.9|7785.9|7801.1|7786.1|7801.5|7786.5|7799.8|7784.8|63
1653277800000|2022-05-23 03:50:00|7801.2|7786.2|7800|7785|7801.6|7786.6|7799.5|7784.5|77
1653278100000|2022-05-23 03:55:00|7800.1|7785.1|7801.1|7786.1|7801.5|7786.5|7799.8|7784.8|45
1653278400000|2022-05-23 04:00:00|7801.2|7786.2|7799.2|7784.2|7801.5|7786.5|7799.2|7784.2|43
1653278700000|2022-05-23 04:05:00|7799.4|7784.4|7797.1|7782.1|7799.5|7784.5|7796.9|7781.9|69
1653279000000|2022-05-23 04:10:00|7796.9|7781.9|7794.7|7779.7|7797.1|7782.1|7794.1|7779.1|130
1653279300000|2022-05-23 04:15:00|7794.6|7779.6|7794.8|7779.8|7795.5|7780.5|7794.6|7779.6|43
1653279600000|2022-05-23 04:20:00|7794.7|7779.7|7793.9|7778.9|7795|7780|7793.7|7778.7|56
1653279900000|2022-05-23 04:25:00|7793.8|7778.8|7795|7780|7795.3|7780.3|7793.7|7778.7|62
1653280200000|2022-05-23 04:30:00|7794.9|7779.9|7795|7780|7795|7780|7794.1|7779.1|107
1653280500000|2022-05-23 04:35:00|7795.1|7780.1|7795.2|7780.2|7795.3|7780.3|7795|7780|35
1653280800000|2022-05-23 04:40:00|7795.3|7780.3|7794.8|7779.8|7795.3|7780.3|7794.8|7779.8|13
1653281100000|2022-05-23 04:45:00|7794.9|7779.9|7797.5|7782.5|7798|7783|7794.8|7779.8|85
1653281400000|2022-05-23 04:50:00|7797.6|7782.6|7799|7784|7799.4|7784.4|7797.4|7782.4|41
1653281700000|2022-05-23 04:55:00|7798.9|7783.9|7797.5|7782.5|7799|7784|7797.5|7782.5|42
1653282000000|2022-05-23 05:00:00|7797.6|7782.6|7795.8|7780.8|7798|7783|7795.6|7780.6|75
1653282300000|2022-05-23 05:05:00|7795.7|7780.7|7795.2|7780.2|7796|7781|7794.7|7779.7|53
1653282600000|2022-05-23 05:10:00|7795.1|7780.1|7795.1|7780.1|7795.5|7780.5|7794.9|7779.9|22
1653282900000|2022-05-23 05:15:00|7794.8|7779.8|7795.1|7780.1|7795.3|7780.3|7794.6|7779.6|46
1653283200000|2022-05-23 05:20:00|7795.3|7780.3|7795.8|7780.8|7795.9|7780.9|7794.7|7779.7|78
1653283500000|2022-05-23 05:25:00|7795.9|7780.9|7796.9|7781.9|7796.9|7781.9|7795.7|7780.7|49
1653283800000|2022-05-23 05:30:00|7797|7782|7798.7|7783.7|7798.9|7783.9|7796.3|7781.3|68
1653284100000|2022-05-23 05:35:00|7798.8|7783.8|7799.3|7784.3|7799.9|7784.9|7798.8|7783.8|78
1653284400000|2022-05-23 05:40:00|7799.4|7784.4|7799.2|7784.2|7799.9|7784.9|7799|7784|60
1653284700000|2022-05-23 05:45:00|7799.1|7784.1|7794|7779|7799.2|7784.2|7793.6|7778.6|113
1653285000000|2022-05-23 05:50:00|7793.8|7778.8|7794.9|7779.9|7795.8|7780.8|7793.4|7778.4|115
1653285300000|2022-05-23 05:55:00|7794.8|7779.8|7796.7|7781.7|7796.8|7781.8|7793.4|7778.4|93
1653285600000|2022-05-23 06:00:00|7796.8|7781.8|7796.8|7781.8|7797.2|7782.2|7795.7|7780.7|131
1653285900000|2022-05-23 06:05:00|7796.7|7781.7|7796.3|7781.3|7797.1|7782.1|7796.2|7781.2|62
1653286200000|2022-05-23 06:10:00|7796.4|7781.4|7796.4|7781.4|7796.7|7781.7|7795.8|7780.8|82
1653286500000|2022-05-23 06:15:00|7796.5|7781.5|7795.4|7780.4|7796.8|7781.8|7795.4|7780.4|33
1653286800000|2022-05-23 06:20:00|7795.3|7780.3|7795.7|7780.7|7796.1|7781.1|7795|7780|26
1653287100000|2022-05-23 06:25:00|7795.6|7780.6|7797|7782|7797|7782|7795.5|7780.5|41
1653287400000|2022-05-23 06:30:00|7796.9|7781.9|7796.2|7781.2|7796.9|7781.9|7796.1|7781.1|52
1653287700000|2022-05-23 06:35:00|7796.3|7781.3|7795.2|7780.2|7796.5|7781.5|7794.8|7779.8|72
1653288000000|2022-05-23 06:40:00|7795.3|7780.3|7792.2|7777.2|7795.3|7780.3|7791.7|7776.7|106
1653288300000|2022-05-23 06:45:00|7792.1|7777.1|7791|7776|7792.6|7777.6|7790.2|7775.2|88
1653288600000|2022-05-23 06:50:00|7791.1|7776.1|7791.9|7776.9|7792.1|7777.1|7791|7776|54
1653288900000|2022-05-23 06:55:00|7792|7777|7793.4|7778.4|7793.5|7778.5|7792|7777|30
1653289200000|2022-05-23 07:00:00|7793.5|7778.5|7793.4|7778.4|7793.8|7778.8|7792.7|7777.7|111
1653289500000|2022-05-23 07:05:00|7793.5|7778.5|7794.9|7779.9|7796.4|7781.4|7793.5|7778.5|143
1653289800000|2022-05-23 07:10:00|7794.8|7779.8|7795|7780|7795.1|7780.1|7794|7779|166
1653290100000|2022-05-23 07:15:00|7794.5|7779.5|7794.7|7779.7|7796.1|7781.1|7794.3|7779.3|98
1653290400000|2022-05-23 07:20:00|7794.9|7779.9|7794.3|7779.3|7795.2|7780.2|7794.3|7779.3|109
1653290700000|2022-05-23 07:25:00|7794.4|7779.4|7794.2|7779.2|7794.8|7779.8|7794.2|7779.2|51
1653291000000|2022-05-23 07:30:00|7794.3|7779.3|7794.4|7779.4|7795.1|7780.1|7792.9|7777.9|71
1653291300000|2022-05-23 07:35:00|7794.2|7779.2|7794.8|7779.8|7795.6|7780.6|7793.9|7778.9|58
1653291600000|2022-05-23 07:40:00|7794.7|7779.7|7794.6|7779.6|7796|7781|7793.8|7778.8|133
1653291900000|2022-05-23 07:45:00|7794.5|7779.5|7793.7|7778.7|7795.2|7780.2|7793.7|7778.7|60
1653292200000|2022-05-23 07:50:00|7793.8|7778.8|7793.8|7778.8|7794.2|7779.2|7793.6|7778.6|46
1653292500000|2022-05-23 07:55:00|7793.9|7778.9|7793.9|7778.9|7794.3|7779.3|7793.8|7778.8|67
1653292800000|2022-05-23 08:00:00|7793.7|7778.7|7793.2|7778.2|7793.9|7778.9|7792.7|7777.7|91
1653293100000|2022-05-23 08:05:00|7793.7|7778.7|7793.1|7778.1|7793.9|7778.9|7792.7|7777.7|55
1653293400000|2022-05-23 08:10:00|7793.2|7778.2|7792.8|7777.8|7793.4|7778.4|7792.1|7777.1|117
1653293700000|2022-05-23 08:15:00|7792.6|7777.6|7790|7775|7793|7778|7789.3|7774.3|132
1653294000000|2022-05-23 08:20:00|7789.9|7774.9|7789.4|7774.4|7790|7775|7787.9|7772.9|107
1653294300000|2022-05-23 08:25:00|7789.3|7774.3|7788.6|7773.6|7790|7775|7788.6|7773.6|81
1653294600000|2022-05-23 08:30:00|7788.7|7773.7|7790.8|7775.8|7790.8|7775.8|7788.6|7773.6|61
1653294900000|2022-05-23 08:35:00|7791.3|7776.3|7792.5|7777.5|7792.9|7777.9|7791.3|7776.3|86
1653295200000|2022-05-23 08:40:00|7792.4|7777.4|7792|7777|7792.6|7777.6|7791.7|7776.7|73
1653295500000|2022-05-23 08:45:00|7791.9|7776.9|7790.5|7775.5|7792|7777|7790.5|7775.5|45
1653295800000|2022-05-23 08:50:00|7790.3|7775.3|7790.1|7775.1|7790.4|7775.4|7789.7|7774.7|27
1653296100000|2022-05-23 08:55:00|7790.2|7775.2|7789.7|7774.7|7790.3|7775.3|7789.6|7774.6|45
1653296400000|2022-05-23 09:00:00|7790.1|7775.1|7790.3|7775.3|7790.7|7775.7|7789.9|7774.9|54
1653296700000|2022-05-23 09:05:00|7790.2|7775.2|7789.2|7774.2|7790.6|7775.6|7789.2|7774.2|67
1653297000000|2022-05-23 09:10:00|7789.3|7774.3|7788|7773|7789.7|7774.7|7787.4|7772.4|145
1653297300000|2022-05-23 09:15:00|7787.9|7772.9|7787.1|7772.1|7789|7774|7786.6|7771.6|101
1653297600000|2022-05-23 09:20:00|7787.3|7772.3|7785.9|7770.9|7787.5|7772.5|7785.9|7770.9|81
1653297900000|2022-05-23 09:25:00|7786|7771|7785.4|7770.4|7786|7771|7784|7769|102
1653298200000|2022-05-23 09:30:00|7785.5|7770.5|7785.7|7770.7|7786.1|7771.1|7785.1|7770.1|52
1653298500000|2022-05-23 09:35:00|7786.1|7771.1|7785.5|7770.5|7786.4|7771.4|7785.3|7770.3|74
1653298800000|2022-05-23 09:40:00|7785.4|7770.4|7784.6|7769.6|7785.7|7770.7|7784.6|7769.6|88
1653299100000|2022-05-23 09:45:00|7784.7|7769.7|7785|7770|7785.5|7770.5|7783.5|7768.5|60
1653299400000|2022-05-23 09:50:00|7784.9|7769.9|7786.6|7771.6|7786.8|7771.8|7784.9|7769.9|62
1653299700000|2022-05-23 09:55:00|7786.5|7771.5|7785.5|7770.5|7787.6|7772.6|7784.9|7769.9|47
1653300000000|2022-05-23 10:00:00|7785.8|7770.8|7788.6|7773.6|7788.9|7773.9|7785.8|7770.8|66
1653300300000|2022-05-23 10:05:00|7788.5|7773.5|7787.1|7772.1|7788.6|7773.6|7786.3|7771.3|44
1653300600000|2022-05-23 10:10:00|7787.2|7772.2|7786.3|7771.3|7787.2|7772.2|7785.5|7770.5|34
1653300900000|2022-05-23 10:15:00|7786.5|7771.5|7788.5|7773.5|7788.6|7773.6|7786.3|7771.3|71
1653301200000|2022-05-23 10:20:00|7788.3|7773.3|7789.8|7774.8|7789.9|7774.9|7788.3|7773.3|31
1653301500000|2022-05-23 10:25:00|7789.9|7774.9|7787.6|7772.6|7789.9|7774.9|7787.6|7772.6|30
1653301800000|2022-05-23 10:30:00|7787.5|7772.5|7787.7|7772.7|7787.9|7772.9|7787.2|7772.2|35
1653302100000|2022-05-23 10:35:00|7787.8|7772.8|7788.1|7773.1|7788.5|7773.5|7787.7|7772.7|47
1653302400000|2022-05-23 10:40:00|7787.9|7772.9|7788.1|7773.1|7788.7|7773.7|7787.8|7772.8|57
1653302700000|2022-05-23 10:45:00|7788.2|7773.2|7787.8|7772.8|7788.4|7773.4|7787.6|7772.6|49
1653303000000|2022-05-23 10:50:00|7788|7773|7787.8|7772.8|7788.4|7773.4|7787.6|7772.6|81
1653303300000|2022-05-23 10:55:00|7787.7|7772.7|7784.3|7769.3|7787.8|7772.8|7784.1|7769.1|40
1653303600000|2022-05-23 11:00:00|7784.4|7769.4|7785|7770|7785.5|7770.5|7784.1|7769.1|62
1653303900000|2022-05-23 11:05:00|7785.1|7770.1|7785.9|7770.9|7786.1|7771.1|7785.1|7770.1|57
1653304200000|2022-05-23 11:10:00|7785.8|7770.8|7785|7770|7786.3|7771.3|7784.7|7769.7|46
1653304500000|2022-05-23 11:15:00|7785.2|7770.2|7785.5|7770.5|7785.7|7770.7|7784.9|7769.9|82
1653304800000|2022-05-23 11:20:00|7785.4|7770.4|7786.5|7771.5|7786.6|7771.6|7785.4|7770.4|78
1653305100000|2022-05-23 11:25:00|7786.4|7771.4|7794.7|7769.7|7794.7|7773.2|7786.1|7768.3|77
1653305400000|2022-05-23 11:30:00|7787.6|7772.6|7787.7|7772.7|7787.8|7772.8|7787.6|7772.6|3
1653306600000|2022-05-23 11:50:00|7787.8|7772.8|7789.6|7774.6|7794.6|7774.9|7787.8|7769.1|49
1653306900000|2022-05-23 11:55:00|7789.8|7774.8|7791|7776|7791|7776|7789.7|7774.7|50
1653307200000|2022-05-23 12:00:00|7790.9|7775.9|7790|7775|7791.1|7776.1|7790|7775|54
1653307500000|2022-05-23 12:05:00|7790.1|7775.1|7790.5|7775.5|7791|7776|7790.1|7775.1|24
1653307800000|2022-05-23 12:10:00|7790.6|7775.6|7790.8|7775.8|7791.2|7776.2|7790.1|7775.1|47
1653308100000|2022-05-23 12:15:00|7790.7|7775.7|7790.8|7775.8|7791.2|7776.2|7790.7|7775.7|35
1653308400000|2022-05-23 12:20:00|7790.9|7775.9|7791.3|7776.3|7791.3|7776.3|7790.7|7775.7|59
1653308700000|2022-05-23 12:25:00|7791.2|7776.2|7792.3|7777.3|7792.6|7777.6|7791.1|7776.1|69
1653309000000|2022-05-23 12:30:00|7792.7|7777.7|7792.3|7777.3|7792.9|7777.9|7792.3|7777.3|69
1653309300000|2022-05-23 12:35:00|7792.2|7777.2|7792.3|7777.3|7792.4|7777.4|7792|7777|14
1653309600000|2022-05-23 12:40:00|7792.2|7777.2|7792.4|7777.4|7793.3|7778.3|7792.2|7777.2|31
1653309900000|2022-05-23 12:45:00|7792.8|7777.8|7793|7778|7793.7|7778.7|7792.5|7777.5|37
1653310200000|2022-05-23 12:50:00|7793.1|7778.1|7794.2|7779.2|7794.2|7779.2|7793|7778|14
1653310500000|2022-05-23 12:55:00|7794.1|7779.1|7795|7780|7795.2|7780.2|7794.1|7779.1|56
1653310800000|2022-05-23 13:00:00|7795.1|7780.1|7795.3|7780.3|7795.5|7780.5|7795.1|7780.1|13
1653311100000|2022-05-23 13:05:00|7795.2|7780.2|7794.2|7779.2|7795.3|7780.3|7794.1|7779.1|18
1653311400000|2022-05-23 13:10:00|7794.3|7779.3|7793.5|7778.5|7794.4|7779.4|7793.5|7778.5|32
1653311700000|2022-05-23 13:15:00|7793.6|7778.6|7791.5|7776.5|7798.1|7778.8|7791.5|7773.1|22
1653312000000|2022-05-23 13:20:00|7791.6|7776.6|7793.7|7778.7|7798.9|7779.2|7791.5|7772.1|99
1653312300000|2022-05-23 13:25:00|7793.6|7778.6|7799.7|7774.7|7799.7|7781|7793.4|7774.7|66
1653312600000|2022-05-23 13:30:00|7799.6|7774.6|7794.1|7779.1|7799.6|7779.7|7793.5|7774.3|49
1653312900000|2022-05-23 13:35:00|7793.9|7778.9|7799.7|7774.7|7799.9|7779.6|7793.5|7774.4|72
1653313200000|2022-05-23 13:40:00|7799.6|7774.6|7798.3|7773.3|7799.6|7774.6|7797.7|7772.7|91
1653313500000|2022-05-23 13:45:00|7798.4|7773.4|7798.9|7773.9|7799.6|7779.3|7793.8|7773.2|77
1653313800000|2022-05-23 13:50:00|7793.9|7778.9|7797.6|7772.6|7798.5|7779|7792.1|7771.2|94
1653314100000|2022-05-23 13:55:00|7797.7|7772.7|7799.1|7774.1|7799.2|7779.4|7793|7772.4|65
1653314400000|2022-05-23 14:00:00|7799|7774|7799.5|7774.5|7800.6|7780.7|7795|7774|63
1653314700000|2022-05-23 14:05:00|7799.6|7774.6|7793.2|7778.2|7799.6|7778.4|7793.2|7773.2|29
1653315000000|2022-05-23 14:10:00|7793.3|7778.3|7793.8|7778.8|7793.9|7778.9|7793.1|7778.1|55
1653315300000|2022-05-23 14:15:00|7793.7|7778.7|7793.2|7778.2|7793.8|7778.8|7792.7|7777.7|55
1653315600000|2022-05-23 14:20:00|7793.1|7778.1|7793.1|7778.1|7793.2|7778.2|7792.8|7777.8|39
1653315900000|2022-05-23 14:25:00|7793.2|7778.2|7793.2|7778.2|7793.8|7778.8|7792.9|7777.9|46
1653316200000|2022-05-23 14:30:00|7793.3|7778.3|7798.3|7773.3|7798.5|7778.4|7793.2|7773.2|88
1653316500000|2022-05-23 14:35:00|7798.4|7773.4|7797.8|7772.8|7798.5|7773.5|7797.7|7772.7|42
1653316800000|2022-05-23 14:40:00|7797.9|7772.9|7797.8|7772.8|7798.2|7773.2|7797.6|7772.6|62
1653317100000|2022-05-23 14:45:00|7797.9|7772.9|7791.9|7776.9|7798.5|7777.1|7791.8|7772|95
1653317400000|2022-05-23 14:50:00|7792|7777|7791.9|7776.9|7792.1|7777.1|7791.4|7776.4|106
1653317700000|2022-05-23 14:55:00|7792|7777|7794.6|7769.6|7794.9|7777.1|7790.6|7769.2|89
1653318000000|2022-05-23 15:00:00|7794.8|7769.8|7788|7773|7795.4|7773.3|7787.8|7767.7|124
1653318300000|2022-05-23 15:05:00|7788.1|7773.1|7790.4|7765.4|7791.8|7773.1|7786.3|7764.8|61
1653318600000|2022-05-23 15:10:00|7790.5|7765.5|7790|7765|7790.5|7765.5|7789.1|7764.1|52
1653318900000|2022-05-23 15:15:00|7790.1|7765.1|7788.9|7763.9|7790.2|7765.2|7788.2|7763.2|44
1653319200000|2022-05-23 15:20:00|7789|7764|7783.1|7768.1|7789.7|7769.2|7783|7763|47
1653319500000|2022-05-23 15:25:00|7783|7768|7783.3|7768.3|7783.8|7768.8|7783|7768|25
1653319800000|2022-05-23 15:30:00|7783.4|7768.4|7782.1|7767.1|7788.5|7768.5|7782|7761.7|43
1653320100000|2022-05-23 15:35:00|7782|7767|7786.5|7761.5|7786.8|7767.2|7781.4|7761.1|39
1653320400000|2022-05-23 15:40:00|7786.6|7761.6|7782.5|7757.5|7787.5|7763.3|7777.7|7757.5|57
1653320700000|2022-05-23 15:45:00|7782.6|7757.6|7782.3|7767.3|7786.4|7767.3|7779|7757.6|46
1653321000000|2022-05-23 15:50:00|7782.2|7767.2|7787.2|7772.2|7791.3|7772.2|7782.2|7765.9|69
1653321300000|2022-05-23 15:55:00|7787.7|7772.7|7791.7|7766.7|7792.4|7773.3|7785.3|7766.2|78
1653321600000|2022-05-23 16:00:00|7791.8|7766.8|7791.9|7766.9|7792.4|7767.4|7791.6|7766.6|31
1653321900000|2022-05-23 16:05:00|7792.1|7767.1|7791.5|7766.5|7792.8|7767.8|7791.2|7766.2|30
1653322200000|2022-05-23 16:10:00|7791.6|7766.6|7791.8|7766.8|7791.8|7766.8|7791.5|7766.5|18
1653322500000|2022-05-23 16:15:00|7791.9|7766.9|7792.5|7767.5|7792.7|7767.7|7791.8|7766.8|53
1653322800000|2022-05-23 16:20:00|7792.6|7767.6|7792.2|7767.2|7793.1|7768.1|7792.1|7767.1|51
1653323100000|2022-05-23 16:25:00|7792.1|7767.1|7792.3|7767.3|7792.5|7767.5|7792|7767|94
1653323400000|2022-05-23 16:30:00|7792.4|7767.4|7791.9|7766.9|7792.7|7767.7|7791.5|7766.5|82
1653323700000|2022-05-23 16:35:00|7791.8|7766.8|7791.7|7766.7|7792.1|7767.1|7791.5|7766.5|59
1653324000000|2022-05-23 16:40:00|7791.6|7766.6|7791.7|7766.7|7792|7767|7790.7|7765.7|65
1653324300000|2022-05-23 16:45:00|7791.8|7766.8|7792|7767|7792.2|7767.2|7791.4|7766.4|46
1653324600000|2022-05-23 16:50:00|7791.9|7766.9|7792.3|7767.3|7792.5|7767.5|7791.7|7766.7|31
1653324900000|2022-05-23 16:55:00|7792.2|7767.2|7792.7|7767.7|7793.2|7768.2|7792.2|7767.2|40
1653325200000|2022-05-23 17:00:00|7792.8|7767.8|7793.7|7768.7|7794|7769|7792.8|7767.8|45
1653325500000|2022-05-23 17:05:00|7793.8|7768.8|7789|7774|7794.4|7774|7789|7768.8|21
1653325800000|2022-05-23 17:10:00|7788.9|7773.9|7789.1|7774.1|7789.3|7774.3|7788.7|7773.7|26
1653326100000|2022-05-23 17:15:00|7789|7774|7795.8|7770.8|7795.8|7776.4|7788.9|7770.6|87
1653326400000|2022-05-23 17:20:00|7795.7|7770.7|7795.1|7770.1|7795.8|7775.8|7790.3|7770.1|71
1653326700000|2022-05-23 17:25:00|7795|7770|7795.3|7770.3|7795.3|7770.3|7795|7770|34
1653327000000|2022-05-23 17:30:00|7795.2|7770.2|7795.2|7770.2|7795.4|7770.4|7795|7770|17
1653327300000|2022-05-23 17:35:00|7795|7770|7795.2|7770.2|7795.2|7770.2|7795|7770|16
1653327600000|2022-05-23 17:40:00|7795.3|7770.3|7795.2|7770.2|7795.8|7770.8|7795.2|7770.2|21
1653327900000|2022-05-23 17:45:00|7795.3|7770.3|7794.9|7769.9|7795.7|7770.7|7794.7|7769.7|28
1653328200000|2022-05-23 17:50:00|7795|7770|7790.1|7775.1|7795.2|7775.6|7789.3|7769.4|30
1653328500000|2022-05-23 17:55:00|7790|7775|7790|7775|7790.3|7775.3|7790|7775|13
1653328800000|2022-05-23 18:00:00|7790.1|7775.1|7791|7776|7791.1|7776.1|7790.1|7775.1|7
1653329100000|2022-05-23 18:05:00|7790.9|7775.9|7793.2|7768.2|7795.5|7775.9|7790.6|7767.9|18
1653329400000|2022-05-23 18:10:00|7793.4|7768.4|7793.3|7768.3|7793.5|7768.5|7793.2|7768.2|7
1653329700000|2022-05-23 18:15:00|7793.4|7768.4|7793.3|7768.3|7793.4|7768.4|7793.2|7768.2|16
1653330300000|2022-05-23 18:25:00|7793.4|7768.4|7793.2|7768.2|7793.4|7768.4|7793.2|7768.2|11
1653330600000|2022-05-23 18:30:00|7793|7768|7793|7768|7793.2|7768.2|7792.8|7767.8|7
1653330900000|2022-05-23 18:35:00|7793.1|7768.1|7793|7768|7793.1|7768.1|7792.9|7767.9|8
1653331200000|2022-05-23 18:40:00|7792.9|7767.9|7792.5|7767.5|7792.9|7767.9|7792.1|7767.1|25
1653331500000|2022-05-23 18:45:00|7792.6|7767.6|7792.6|7767.6|7792.8|7767.8|7792.4|7767.4|25
1653331800000|2022-05-23 18:50:00|7792.5|7767.5|7792.4|7767.4|7792.7|7767.7|7792.4|7767.4|15
1653332100000|2022-05-23 18:55:00|7792.6|7767.6|7792.6|7767.6|7792.8|7767.8|7792.4|7767.4|40
1653352200000|2022-05-24 00:30:00|7790.1|7763|7790.1|7763|7790.1|7763|7790.1|7763|1
1653354000000|2022-05-24 01:00:00|7798|7773|7798|7773|7798|7773|7798|7773|1
1653354300000|2022-05-24 01:05:00|7797.8|7772.8|7797.5|7772.5|7797.8|7772.8|7797.5|7772.5|8
1653354600000|2022-05-24 01:10:00|7797.4|7772.4|7796.4|7771.4|7797.4|7772.4|7796.4|7771.4|8
1653354900000|2022-05-24 01:15:00|7795.6|7770.6|7791.5|7766.5|7796.2|7771.2|7791.4|7766.4|96
1653355200000|2022-05-24 01:20:00|7791.4|7766.4|7789.9|7764.9|7797|7772|7789.8|7764.8|38
1653355500000|2022-05-24 01:25:00|7789.8|7764.8|7790|7765|7790.4|7765.4|7789.8|7764.8|9
1653355800000|2022-05-24 01:30:00|7789.9|7764.9|7792.8|7767.8|7794.8|7769.8|7789.9|7764.9|42
1653356100000|2022-05-24 01:35:00|7793.6|7768.6|7794.9|7769.9|7796.1|7771.1|7793.6|7768.6|15
1653356400000|2022-05-24 01:40:00|7795|7770|7791.7|7766.7|7795|7770|7791.4|7766.4|66
1653356700000|2022-05-24 01:45:00|7791.9|7766.9|7792.3|7767.3|7792.3|7767.3|7791.9|7766.9|13
1653357300000|2022-05-24 01:55:00|7792.5|7767.5|7796|7771|7796.5|7771.5|7792.5|7767.5|44
1653357600000|2022-05-24 02:00:00|7795.9|7770.9|7796|7771|7796|7771|7795.9|7770.9|10
1653357900000|2022-05-24 02:05:00|7797.1|7772.1|7798.2|7773.2|7798.2|7773.2|7797.1|7772.1|10
1653358200000|2022-05-24 02:10:00|7798.1|7773.1|7797.4|7772.4|7798.2|7773.2|7797.4|7772.4|3
1653358500000|2022-05-24 02:15:00|7797.3|7772.3|7796.7|7771.7|7797.3|7772.3|7796.7|7771.7|8
1653358800000|2022-05-24 02:20:00|7796.8|7771.8|7796.7|7771.7|7796.8|7771.8|7796.7|7771.7|2
1653359400000|2022-05-24 02:30:00|7796.5|7771.5|7796.2|7771.2|7796.5|7771.5|7796.2|7771.2|2
1653359700000|2022-05-24 02:35:00|7795.8|7770.8|7794.6|7769.6|7795.8|7770.8|7794.6|7769.6|17
1653360000000|2022-05-24 02:40:00|7794.7|7769.7|7794.1|7769.1|7794.7|7769.7|7794|7769|18
1653361200000|2022-05-24 03:00:00|7793.9|7768.9|7793.5|7768.5|7793.9|7768.9|7793.5|7768.5|10
1653361500000|2022-05-24 03:05:00|7793.6|7768.6|7793|7768|7793.7|7768.7|7793|7768|9
1653361800000|2022-05-24 03:10:00|7793.1|7768.1|7793|7768|7793.1|7768.1|7793|7768|4
1653362700000|2022-05-24 03:25:00|7793.3|7768.3|7793.8|7768.8|7793.8|7768.8|7793.3|7768.3|4
1653363000000|2022-05-24 03:30:00|7793.7|7768.7|7793.7|7768.7|7794.9|7769.9|7793.6|7768.6|112
1653363300000|2022-05-24 03:35:00|7793.6|7768.6|7785.5|7770.5|7793.7|7773.2|7785.3|7768.2|98
1653363600000|2022-05-24 03:40:00|7785.6|7770.6|7787.2|7772.2|7787.2|7772.2|7784.8|7769.8|97
1653363900000|2022-05-24 03:45:00|7787.1|7772.1|7788.1|7773.1|7788.2|7773.2|7786.7|7771.7|73
1653364200000|2022-05-24 03:50:00|7788.2|7773.2|7787.6|7772.6|7788.5|7773.5|7787.3|7772.3|58
1653364500000|2022-05-24 03:55:00|7787.5|7772.5|7788.4|7773.4|7788.5|7773.5|7787.5|7772.5|16
1653364800000|2022-05-24 04:00:00|7788.3|7773.3|7788.1|7773.1|7788.4|7773.4|7787.9|7772.9|31
1653365100000|2022-05-24 04:05:00|7788.2|7773.2|7787.4|7772.4|7788.2|7773.2|7787.1|7772.1|32
1653365400000|2022-05-24 04:10:00|7787.3|7772.3|7786.6|7771.6|7788.4|7773.4|7786.6|7771.6|42
1653365700000|2022-05-24 04:15:00|7786.4|7771.4|7786.3|7771.3|7786.5|7771.5|7782.8|7767.8|127
1653366000000|2022-05-24 04:20:00|7786.4|7771.4|7787.2|7772.2|7787.4|7772.4|7785.9|7770.9|43
1653366300000|2022-05-24 04:25:00|7787.3|7772.3|7787.4|7772.4|7787.6|7772.6|7787|7772|29
1653366600000|2022-05-24 04:30:00|7787.3|7772.3|7788.2|7773.2|7789.4|7774.4|7787.3|7772.3|59
1653366900000|2022-05-24 04:35:00|7788.3|7773.3|7789.1|7774.1|7789.4|7774.4|7788.3|7773.3|41
1653367200000|2022-05-24 04:40:00|7789|7774|7789.5|7774.5|7790|7775|7788.9|7773.9|46
1653367500000|2022-05-24 04:45:00|7789.4|7774.4|7790.1|7775.1|7791|7776|7788.8|7773.8|72
1653367800000|2022-05-24 04:50:00|7790|7775|7791.2|7776.2|7791.7|7776.7|7790|7775|91
1653368100000|2022-05-24 04:55:00|7791.3|7776.3|7790.9|7775.9|7791.5|7776.5|7790.8|7775.8|35
1653368400000|2022-05-24 05:00:00|7791|7776|7791.1|7776.1|7791.5|7776.5|7790.5|7775.5|29
1653368700000|2022-05-24 05:05:00|7791.2|7776.2|7789.7|7774.7|7791.2|7776.2|7789.7|7774.7|27
1653369000000|2022-05-24 05:10:00|7789.5|7774.5|7790.1|7775.1|7790.9|7775.9|7789.1|7774.1|45
1653369300000|2022-05-24 05:15:00|7790|7775|7790|7775|7791|7776|7789.8|7774.8|27
1653369600000|2022-05-24 05:20:00|7789.8|7774.8|7790.7|7775.7|7791|7776|7789.8|7774.8|45
1653369900000|2022-05-24 05:25:00|7790.8|7775.8|7792|7777|7792|7777|7790.6|7775.6|36
1653370200000|2022-05-24 05:30:00|7792.1|7777.1|7791.8|7776.8|7792.6|7777.6|7791.6|7776.6|43
1653370500000|2022-05-24 05:35:00|7791.7|7776.7|7792.5|7777.5|7792.5|7777.5|7791.6|7776.6|47
1653370800000|2022-05-24 05:40:00|7792.4|7777.4|7795.9|7780.9|7796.1|7781.1|7792.4|7777.4|106
1653371100000|2022-05-24 05:45:00|7795.7|7780.7|7795.9|7780.9|7796.3|7781.3|7794.6|7779.6|105
1653371400000|2022-05-24 05:50:00|7796|7781|7796.4|7781.4|7796.6|7781.6|7795.6|7780.6|67
1653371700000|2022-05-24 05:55:00|7796.3|7781.3|7796.3|7781.3|7797.4|7782.4|7796.3|7781.3|40
1653372000000|2022-05-24 06:00:00|7796.4|7781.4|7794.8|7779.8|7796.6|7781.6|7794.5|7779.5|64
1653372300000|2022-05-24 06:05:00|7794.6|7779.6|7793.3|7778.3|7794.7|7779.7|7792.9|7777.9|110
1653372600000|2022-05-24 06:10:00|7793.4|7778.4|7793.9|7778.9|7794.4|7779.4|7791.8|7776.8|85
1653372900000|2022-05-24 06:15:00|7793.5|7778.5|7794.1|7779.1|7794.4|7779.4|7792.8|7777.8|35
1653373200000|2022-05-24 06:20:00|7794.3|7779.3|7796.1|7781.1|7796.2|7781.2|7794.1|7779.1|64
1653373500000|2022-05-24 06:25:00|7796.2|7781.2|7795.8|7780.8|7797.5|7782.5|7795.7|7780.7|76
1653373800000|2022-05-24 06:30:00|7795.7|7780.7|7795.6|7780.6|7796.2|7781.2|7795.2|7780.2|93
1653374100000|2022-05-24 06:35:00|7795.7|7780.7|7795.8|7780.8|7795.9|7780.9|7795.1|7780.1|54
1653374400000|2022-05-24 06:40:00|7795.7|7780.7|7794.5|7779.5|7795.8|7780.8|7794.3|7779.3|82
1653374700000|2022-05-24 06:45:00|7795|7780|7794.9|7779.9|7795|7780|7794.4|7779.4|51
1653375000000|2022-05-24 06:50:00|7794.8|7779.8|7793.7|7778.7|7794.8|7779.8|7793.7|7778.7|81
1653375300000|2022-05-24 06:55:00|7793.9|7778.9|7793.7|7778.7|7794.4|7779.4|7793.1|7778.1|71
1653375600000|2022-05-24 07:00:00|7793.6|7778.6|7793.2|7778.2|7793.6|7778.6|7790.7|7775.7|177
1653375900000|2022-05-24 07:05:00|7793.4|7778.4|7794.2|7779.2|7795.2|7780.2|7793|7778|94
1653376200000|2022-05-24 07:10:00|7793.4|7778.4|7793.2|7778.2|7793.9|7778.9|7792.7|7777.7|75
1653376500000|2022-05-24 07:15:00|7793.6|7778.6|7793.7|7778.7|7794|7779|7792.8|7777.8|77
1653376800000|2022-05-24 07:20:00|7793.6|7778.6|7794.8|7779.8|7794.8|7779.8|7793.1|7778.1|130
1653377100000|2022-05-24 07:25:00|7794.7|7779.7|7794.3|7779.3|7795|7780|7793.9|7778.9|78
1653377400000|2022-05-24 07:30:00|7793.9|7778.9|7795.4|7780.4|7795.6|7780.6|7793.5|7778.5|74
1653377700000|2022-05-24 07:35:00|7795.5|7780.5|7796.6|7781.6|7797|7782|7795.2|7780.2|98
1653378000000|2022-05-24 07:40:00|7796.5|7781.5|7795.8|7780.8|7797.8|7782.8|7795.7|7780.7|71
1653378300000|2022-05-24 07:45:00|7795.7|7780.7|7796.4|7781.4|7797|7782|7795.7|7780.7|65
1653378600000|2022-05-24 07:50:00|7796.5|7781.5|7797.3|7782.3|7797.3|7782.3|7796.1|7781.1|69
1653378900000|2022-05-24 07:55:00|7797.2|7782.2|7793.8|7778.8|7797.3|7782.3|7792.6|7777.6|133
1653379200000|2022-05-24 08:00:00|7793.5|7778.5|7795.6|7780.6|7796.1|7781.1|7793.4|7778.4|102
1653379500000|2022-05-24 08:05:00|7795.7|7780.7|7795.8|7780.8|7796|7781|7795.2|7780.2|109
1653379800000|2022-05-24 08:10:00|7796|7781|7799.4|7784.4|7799.8|7784.8|7795.4|7780.4|127
1653380100000|2022-05-24 08:15:00|7799.3|7784.3|7797.5|7782.5|7799.3|7784.3|7796.9|7781.9|92
1653380400000|2022-05-24 08:20:00|7797.7|7782.7|7796.9|7781.9|7797.8|7782.8|7796.4|7781.4|74
1653380700000|2022-05-24 08:25:00|7796.7|7781.7|7796.4|7781.4|7797|7782|7796.1|7781.1|70
1653381000000|2022-05-24 08:30:00|7796.6|7781.6|7797.1|7782.1|7797.7|7782.7|7796.3|7781.3|108
1653381300000|2022-05-24 08:35:00|7797.3|7782.3|7798.4|7783.4|7798.5|7783.5|7796.9|7781.9|108
1653381600000|2022-05-24 08:40:00|7798.6|7783.6|7796.7|7781.7|7798.8|7783.8|7796.4|7781.4|96
1653381900000|2022-05-24 08:45:00|7796.8|7781.8|7796.7|7781.7|7796.9|7781.9|7795.7|7780.7|51
1653382200000|2022-05-24 08:50:00|7796.8|7781.8|7798.1|7783.1|7798.4|7783.4|7796.8|7781.8|81
1653382500000|2022-05-24 08:55:00|7798|7783|7798.9|7783.9|7798.9|7783.9|7797.9|7782.9|42
1653382800000|2022-05-24 09:00:00|7798.7|7783.7|7798|7783|7798.9|7783.9|7797|7782|63
1653383100000|2022-05-24 09:05:00|7797.8|7782.8|7797.6|7782.6|7798|7783|7797.5|7782.5|31
1653383400000|2022-05-24 09:10:00|7797.7|7782.7|7797.9|7782.9|7798.3|7783.3|7797.6|7782.6|31
1653383700000|2022-05-24 09:15:00|7797.7|7782.7|7798.5|7783.5|7799.2|7784.2|7797.6|7782.6|58
1653384000000|2022-05-24 09:20:00|7798.4|7783.4|7798|7783|7798.5|7783.5|7798|7783|18
1653384300000|2022-05-24 09:25:00|7798.1|7783.1|7798.8|7783.8|7798.8|7783.8|7798.1|7783.1|29
1653384600000|2022-05-24 09:30:00|7798.6|7783.6|7799|7784|7799.2|7784.2|7798.5|7783.5|43
1653384900000|2022-05-24 09:35:00|7799.1|7784.1|7798.8|7783.8|7799.6|7784.6|7798.7|7783.7|30
1653385200000|2022-05-24 09:40:00|7798.7|7783.7|7789.3|7774.3|7798.7|7783.7|7788.1|7773.1|271
1653385500000|2022-05-24 09:45:00|7789.2|7774.2|7791.4|7776.4|7791.5|7776.5|7787.6|7772.6|125
1653385800000|2022-05-24 09:50:00|7791.5|7776.5|7790.8|7775.8|7791.5|7776.5|7789.3|7774.3|74
1653386100000|2022-05-24 09:55:00|7790.7|7775.7|7790|7775|7791.4|7776.4|7789.1|7774.1|121
1653386400000|2022-05-24 10:00:00|7790.1|7775.1|7792.2|7777.2|7792.4|7777.4|7790|7775|80
1653386700000|2022-05-24 10:05:00|7792.3|7777.3|7790.1|7775.1|7792.7|7777.7|7788.1|7773.1|91
1653387000000|2022-05-24 10:10:00|7790|7775|7791.1|7776.1|7791.1|7776.1|7789.8|7774.8|26
1653387300000|2022-05-24 10:15:00|7791.3|7776.3|7792.3|7777.3|7792.5|7777.5|7791.3|7776.3|11
1653387600000|2022-05-24 10:20:00|7792.2|7777.2|7791.9|7776.9|7792.4|7777.4|7791.3|7776.3|39
1653387900000|2022-05-24 10:25:00|7792.2|7777.2|7791.9|7776.9|7792.5|7777.5|7791.1|7776.1|35
1653388200000|2022-05-24 10:30:00|7792|7777|7792.2|7777.2|7792.5|7777.5|7791.2|7776.2|72
1653388500000|2022-05-24 10:35:00|7792.8|7777.8|7792.3|7777.3|7793.1|7778.1|7792.3|7777.3|12
1653388800000|2022-05-24 10:40:00|7792.2|7777.2|7792.1|7777.1|7792.3|7777.3|7791.5|7776.5|24
1653389100000|2022-05-24 10:45:00|7791.6|7776.6|7792|7777|7792|7777|7791.4|7776.4|15
1653389400000|2022-05-24 10:50:00|7792.2|7777.2|7791.4|7776.4|7792.2|7777.2|7791.2|7776.2|11
1653389700000|2022-05-24 10:55:00|7791.3|7776.3|7789.3|7774.3|7791.3|7776.3|7789.3|7774.3|49
1653390000000|2022-05-24 11:00:00|7789.4|7774.4|7788.1|7773.1|7793.4|7774.4|7787.7|7767.4|78
1653390300000|2022-05-24 11:05:00|7788|7773|7787.6|7772.6|7788.4|7773.4|7787.3|7772.3|42
1653390600000|2022-05-24 11:10:00|7787.7|7772.7|7788.8|7773.8|7790|7775|7787.5|7772.5|57
1653390900000|2022-05-24 11:15:00|7788.9|7773.9|7788.6|7773.6|7789.5|7774.5|7788.3|7773.3|58
1653391200000|2022-05-24 11:20:00|7788.1|7773.1|7788.9|7773.9|7789.2|7774.2|7787.9|7772.9|24
1653391500000|2022-05-24 11:25:00|7789.1|7774.1|7788.4|7773.4|7789.2|7774.2|7788.1|7773.1|72
1653391800000|2022-05-24 11:30:00|7788.5|7773.5|7788.1|7773.1|7793.1|7773.8|7787.9|7767.8|11
1653392100000|2022-05-24 11:35:00|7793.1|7768.1|7792.3|7767.3|7793.4|7773.4|7786.3|7767.3|15
1653392400000|2022-05-24 11:40:00|7788.5|7773.5|7794.9|7769.9|7795.7|7774.2|7788.4|7769.2|29
1653392700000|2022-05-24 11:45:00|7795.9|7770.9|7788.8|7773.8|7795.9|7775|7788.2|7770.2|14
1653393000000|2022-05-24 11:50:00|7788.6|7773.6|7788.6|7773.6|7789.1|7774.1|7788.1|7773.1|31
1653393300000|2022-05-24 11:55:00|7789|7774|7791|7776|7796.3|7776.2|7789|7770.8|36
1653393600000|2022-05-24 12:00:00|7790.7|7775.7|7792.6|7777.6|7792.6|7777.6|7789.5|7774.5|71
1653393900000|2022-05-24 12:05:00|7792.5|7777.5|7792.9|7777.9|7793.2|7778.2|7792.2|7777.2|65
1653394200000|2022-05-24 12:10:00|7792.8|7777.8|7792.8|7777.8|7793.2|7778.2|7792.3|7777.3|54
1653394500000|2022-05-24 12:15:00|7792.7|7777.7|7790.7|7775.7|7792.8|7777.8|7790.7|7775.7|80
1653394800000|2022-05-24 12:20:00|7790.9|7775.9|7790.9|7775.9|7791|7776|7790.7|7775.7|103
1653395100000|2022-05-24 12:25:00|7791|7776|7792.1|7777.1|7792.2|7777.2|7790.8|7775.8|31
1653395400000|2022-05-24 12:30:00|7792|7777|7791.9|7776.9|7792|7777|7791.7|7776.7|16
1653395700000|2022-05-24 12:35:00|7792.4|7777.4|7792|7777|7792.6|7777.6|7791.7|7776.7|48
1653396000000|2022-05-24 12:40:00|7792.1|7777.1|7792.1|7777.1|7792.2|7777.2|7791.7|7776.7|62
1653396300000|2022-05-24 12:45:00|7791.9|7776.9|7792.2|7777.2|7792.5|7777.5|7791.1|7776.1|42
1653396600000|2022-05-24 12:50:00|7791.5|7776.5|7791.5|7776.5|7792.4|7777.4|7791.1|7776.1|79
1653396900000|2022-05-24 12:55:00|7791.6|7776.6|7790.8|7775.8|7791.6|7776.6|7790.8|7775.8|12
1653397200000|2022-05-24 13:00:00|7790.7|7775.7|7796.5|7771.5|7796.7|7776.5|7790.7|7771.2|26
1653397500000|2022-05-24 13:05:00|7796.6|7771.6|7791.7|7776.7|7796.9|7776.9|7791.7|7771.5|15
1653397800000|2022-05-24 13:10:00|7791.8|7776.8|7791|7776|7791.9|7776.9|7790.9|7775.9|19
1653398100000|2022-05-24 13:15:00|7790.9|7775.9|7791.3|7776.3|7796.9|7776.7|7790.9|7771.3|31
1653398400000|2022-05-24 13:20:00|7791.2|7776.2|7794.2|7769.2|7794.5|7776.2|7789.4|7768.9|21
1653398700000|2022-05-24 13:25:00|7794.3|7769.3|7789.6|7774.6|7794.9|7776|7789.6|7769.2|28
1653399000000|2022-05-24 13:30:00|7789.5|7774.5|7789.2|7774.2|7790|7775|7789|7774|50
1653399300000|2022-05-24 13:35:00|7789.3|7774.3|7789.8|7774.8|7789.9|7774.9|7788.5|7773.5|47
1653399600000|2022-05-24 13:40:00|7790|7775|7790.2|7775.2|7790.9|7775.9|7789.2|7774.2|30
1653399900000|2022-05-24 13:45:00|7790.1|7775.1|7788.5|7773.5|7790.1|7775.1|7788.3|7773.3|65
1653400200000|2022-05-24 13:50:00|7788.4|7773.4|7787|7772|7788.4|7773.4|7786.9|7771.9|39
1653400500000|2022-05-24 13:55:00|7786.4|7771.4|7786.4|7771.4|7786.6|7771.6|7785.5|7770.5|37
1653400800000|2022-05-24 14:00:00|7786.5|7771.5|7783.5|7768.5|7787.7|7772.7|7783.5|7768.5|62
1653401100000|2022-05-24 14:05:00|7783.7|7768.7|7784.8|7769.8|7789.8|7769.9|7782.3|7763.8|51
1653401400000|2022-05-24 14:10:00|7784.9|7769.9|7792.2|7767.2|7792.2|7770.8|7784.8|7765.5|53
1653401700000|2022-05-24 14:15:00|7792.3|7767.3|7794|7769|7795.2|7775|7787.6|7767.2|83
1653402000000|2022-05-24 14:20:00|7794.1|7769.1|7788.2|7773.2|7794.3|7773.5|7788|7768.2|51
1653402300000|2022-05-24 14:25:00|7788.3|7773.3|7791.6|7766.6|7791.9|7773.4|7785.5|7766.1|61
1653402600000|2022-05-24 14:30:00|7791.5|7766.5|7787.1|7772.1|7791.6|7772.1|7786.1|7766.1|32
1653402900000|2022-05-24 14:35:00|7787.2|7772.2|7789.8|7774.8|7789.8|7774.8|7787.2|7772.2|50
1653403200000|2022-05-24 14:40:00|7790.6|7775.6|7790.5|7775.5|7791.5|7776.5|7790.4|7775.4|42
1653403500000|2022-05-24 14:45:00|7790.4|7775.4|7790.5|7775.5|7791|7776|7789.1|7774.1|44
1653403800000|2022-05-24 14:50:00|7790.4|7775.4|7792.5|7777.5|7792.5|7777.5|7790.3|7775.3|36
1653404100000|2022-05-24 14:55:00|7792.4|7777.4|7793.3|7778.3|7798|7778.7|7792|7772.2|57
1653404400000|2022-05-24 15:00:00|7793.2|7778.2|7793.3|7778.3|7793.5|7778.5|7792.7|7777.7|66
1653404700000|2022-05-24 15:05:00|7793.4|7778.4|7792.7|7777.7|7793.4|7778.4|7792.7|7777.7|20
1653405000000|2022-05-24 15:10:00|7793|7778|7792.7|7777.7|7794.2|7779.2|7792.6|7777.6|30
1653405300000|2022-05-24 15:15:00|7792.6|7777.6|7792.7|7777.7|7792.7|7777.7|7791.7|7776.7|58
1653405600000|2022-05-24 15:20:00|7792.8|7777.8|7794|7769|7794.7|7777.8|7789.9|7769|31
1653405900000|2022-05-24 15:25:00|7789|7774|7787.3|7772.3|7789|7774|7787.3|7772.3|26
1653406200000|2022-05-24 15:30:00|7787.2|7772.2|7787.3|7772.3|7787.6|7772.6|7787.1|7772.1|31
1653406500000|2022-05-24 15:35:00|7787.4|7772.4|7788.6|7773.6|7788.7|7773.7|7787.3|7772.3|25
1653406800000|2022-05-24 15:40:00|7788.4|7773.4|7785.7|7770.7|7792.1|7773.7|7785.7|7765.8|54
1653407100000|2022-05-24 15:45:00|7785.8|7770.8|7785.7|7770.7|7785.9|7770.9|7785.4|7770.4|57
1653407400000|2022-05-24 15:50:00|7785.8|7770.8|7785.8|7770.8|7785.8|7770.8|7785.6|7770.6|11
1653407700000|2022-05-24 15:55:00|7785.9|7770.9|7789.4|7764.4|7789.4|7770.9|7784.3|7764.3|26
1653408000000|2022-05-24 16:00:00|7789.5|7764.5|7789.8|7764.8|7789.9|7764.9|7789.3|7764.3|52
1653408300000|2022-05-24 16:05:00|7789.7|7764.7|7789|7764|7789.7|7764.7|7787.8|7762.8|28
1653408600000|2022-05-24 16:10:00|7789.1|7764.1|7788.7|7763.7|7789.2|7764.2|7788.5|7763.5|39
1653408900000|2022-05-24 16:15:00|7788.6|7763.6|7789.4|7764.4|7789.5|7764.5|7788.3|7763.3|49
1653409200000|2022-05-24 16:20:00|7789.5|7764.5|7787.7|7762.7|7790.1|7765.1|7787.7|7762.7|61
1653409500000|2022-05-24 16:25:00|7787.8|7762.8|7783.3|7768.3|7788.3|7768.4|7783.3|7762.4|21
1653409800000|2022-05-24 16:30:00|7783.4|7768.4|7783.3|7768.3|7783.4|7768.4|7783.3|7768.3|86
1653410100000|2022-05-24 16:35:00|7783.4|7768.4|7783.8|7768.8|7783.9|7768.9|7783.3|7768.3|17
1653410400000|2022-05-24 16:40:00|7783.7|7768.7|7785.6|7770.6|7790.7|7771|7783.7|7765.7|23
1653410700000|2022-05-24 16:45:00|7785.7|7770.7|7785.3|7770.3|7785.7|7770.7|7785.2|7770.2|7
1653411000000|2022-05-24 16:50:00|7785.4|7770.4|7786|7771|7786.6|7771.6|7785.3|7770.3|29
1653411300000|2022-05-24 16:55:00|7790.9|7765.9|7790.2|7765.2|7791|7766|7790|7765|36
1653411600000|2022-05-24 17:00:00|7790.1|7765.1|7791.1|7766.1|7791.1|7766.1|7790.1|7765.1|96
1653411900000|2022-05-24 17:05:00|7791|7766|7790.4|7765.4|7791|7766|7790.4|7765.4|12
1653412200000|2022-05-24 17:10:00|7790.5|7765.5|7790.4|7765.4|7790.5|7765.5|7790.2|7765.2|20
1653412500000|2022-05-24 17:15:00|7790.5|7765.5|7789.2|7764.2|7790.6|7765.6|7789|7764|34
1653412800000|2022-05-24 17:20:00|7789.3|7764.3|7788.7|7763.7|7789.3|7764.3|7788.4|7763.4|67
1653413100000|2022-05-24 17:25:00|7788.9|7763.9|7788.1|7763.1|7789.4|7764.4|7788.1|7763.1|58
1653413400000|2022-05-24 17:30:00|7788.2|7763.2|7788.4|7763.4|7788.6|7763.6|7788.1|7763.1|21
1653413700000|2022-05-24 17:35:00|7788.3|7763.3|7787.5|7762.5|7788.3|7763.3|7787.3|7762.3|27
1653414000000|2022-05-24 17:40:00|7787.4|7762.4|7787.6|7762.6|7787.8|7762.8|7786.1|7761.1|75
1653414300000|2022-05-24 17:45:00|7787.7|7762.7|7787.9|7762.9|7788|7763|7787.1|7762.1|20
1653414600000|2022-05-24 17:50:00|7787.8|7762.8|7787.1|7762.1|7787.9|7762.9|7786.9|7761.9|70
1653414900000|2022-05-24 17:55:00|7786.9|7761.9|7787|7762|7787.4|7762.4|7786.3|7761.3|44
1653415200000|2022-05-24 18:00:00|7786.9|7761.9|7786.6|7761.6|7787.5|7762.5|7786.4|7761.4|25
1653415500000|2022-05-24 18:05:00|7786.7|7761.7|7786.4|7761.4|7786.7|7761.7|7786.1|7761.1|6
1653415800000|2022-05-24 18:10:00|7786.2|7761.2|7786.6|7761.6|7786.6|7761.6|7786.2|7761.2|7
1653416100000|2022-05-24 18:15:00|7786.5|7761.5|7785.9|7760.9|7786.5|7761.5|7785.7|7760.7|7
1653416400000|2022-05-24 18:20:00|7785.7|7760.7|7786.4|7761.4|7786.5|7761.5|7783.7|7758.7|26
1653416700000|2022-05-24 18:25:00|7786.2|7761.2|7785.8|7760.8|7786.2|7761.2|7785.7|7760.7|3
1653417000000|2022-05-24 18:30:00|7785.9|7760.9|7785.8|7760.8|7785.9|7760.9|7785.7|7760.7|6
1653417300000|2022-05-24 18:35:00|7785.7|7760.7|7785.8|7760.8|7785.8|7760.8|7785.7|7760.7|2
1653417600000|2022-05-24 18:40:00|7785.9|7760.9|7785.9|7760.9|7785.9|7760.9|7785.8|7760.8|5
1653417900000|2022-05-24 18:45:00|7785.8|7760.8|7785.8|7760.8|7785.9|7760.9|7785.8|7760.8|5
1653418500000|2022-05-24 18:55:00|7785.9|7760.9|7785.8|7760.8|7785.9|7760.9|7785.8|7760.8|2
1653438600000|2022-05-25 00:30:00|7786.8|7761.8|7786.8|7761.8|7786.8|7761.8|7786.8|7761.8|1
1653440400000|2022-05-25 01:00:00|7790.1|7765.1|7790.1|7765.1|7790.1|7765.1|7790.1|7765.1|1
1653440700000|2022-05-25 01:05:00|7790|7765|7790|7765|7790|7765|7789.5|7764.5|3
1653441000000|2022-05-25 01:10:00|7790.2|7765.2|7789.7|7764.7|7790.8|7765.8|7789.7|7764.7|9
1653441300000|2022-05-25 01:15:00|7789.6|7764.6|7789.6|7764.6|7791.8|7766.8|7789.6|7764.6|18
1653441600000|2022-05-25 01:20:00|7789.7|7764.7|7789.6|7764.6|7789.7|7764.7|7789.6|7764.6|2
1653444900000|2022-05-25 02:15:00|7789.3|7764.3|7789.4|7764.4|7791.9|7766.9|7789.3|7764.3|16
1653445200000|2022-05-25 02:20:00|7789.5|7764.5|7789.5|7764.5|7789.5|7764.5|7789.5|7764.5|1
1653445500000|2022-05-25 02:25:00|7789.3|7764.3|7789.5|7764.5|7789.5|7764.5|7789.3|7764.3|3
1653445800000|2022-05-25 02:30:00|7789.7|7764.7|7790|7765|7790|7765|7789.7|7764.7|2
1653446400000|2022-05-25 02:40:00|7790.5|7765.5|7793.3|7768.3|7793.3|7768.3|7790.5|7765.5|5
1653446700000|2022-05-25 02:45:00|7793.4|7768.4|7794|7769|7794|7769|7793.4|7768.4|6
1653447300000|2022-05-25 02:55:00|7793.9|7768.9|7793.9|7768.9|7793.9|7768.9|7793.9|7768.9|1
1653447600000|2022-05-25 03:00:00|7793.8|7768.8|7793.5|7768.5|7793.8|7768.8|7793.5|7768.5|8
1653447900000|2022-05-25 03:05:00|7793.6|7768.6|7792|7767|7793.8|7768.8|7790.5|7765.5|25
1653448200000|2022-05-25 03:10:00|7791.9|7766.9|7790.7|7765.7|7792|7767|7790.7|7765.7|13
1653448500000|2022-05-25 03:15:00|7790.6|7765.6|7790.6|7765.6|7790.6|7765.6|7790.6|7765.6|1
1653448800000|2022-05-25 03:20:00|7790.5|7765.5|7790.6|7765.6|7790.6|7765.6|7790.5|7765.5|2
1653449100000|2022-05-25 03:25:00|7790.5|7765.5|7790.4|7765.4|7790.5|7765.5|7790.4|7765.4|2
1653449400000|2022-05-25 03:30:00|7786.2|7761.2|7788.4|7763.4|7790.5|7765.5|7786|7761|84
1653449700000|2022-05-25 03:35:00|7788.3|7763.3|7788|7763|7789.2|7764.2|7787.9|7762.9|78
1653450000000|2022-05-25 03:40:00|7787.9|7762.9|7783.9|7768.9|7788.6|7769.7|7777.2|7752.2|85
1653450300000|2022-05-25 03:45:00|7783.7|7768.7|7783|7768|7784.1|7769.1|7782.3|7767.3|55
1653450600000|2022-05-25 03:50:00|7782.9|7767.9|7783.3|7768.3|7784.2|7769.2|7782.8|7767.8|67
1653450900000|2022-05-25 03:55:00|7783.2|7768.2|7782.8|7767.8|7783.4|7768.4|7782.1|7767.1|45
1653451200000|2022-05-25 04:00:00|7782.9|7767.9|7783|7768|7783.7|7768.7|7782.9|7767.9|31
1653451500000|2022-05-25 04:05:00|7783.1|7768.1|7777.4|7762.4|7783.3|7768.3|7776.7|7761.7|137
1653451800000|2022-05-25 04:10:00|7777.3|7762.3|7777.4|7762.4|7779.4|7764.4|7776.7|7761.7|129
1653452100000|2022-05-25 04:15:00|7777.3|7762.3|7776.4|7761.4|7777.3|7762.3|7776.3|7761.3|81
1653452400000|2022-05-25 04:20:00|7776.5|7761.5|7777.2|7762.2|7777.3|7762.3|7776.4|7761.4|67
1653452700000|2022-05-25 04:25:00|7777.3|7762.3|7776.9|7761.9|7777.7|7762.7|7776.5|7761.5|45
1653453000000|2022-05-25 04:30:00|7776.8|7761.8|7777.5|7762.5|7777.6|7762.6|7776.6|7761.6|23
1653453300000|2022-05-25 04:35:00|7777.6|7762.6|7778.6|7763.6|7779|7764|7777.6|7762.6|38
1653453600000|2022-05-25 04:40:00|7778.5|7763.5|7778.7|7763.7|7779|7764|7778.3|7763.3|36
1653453900000|2022-05-25 04:45:00|7778.8|7763.8|7779.7|7764.7|7780.3|7765.3|7778.7|7763.7|30
1653454200000|2022-05-25 04:50:00|7779.5|7764.5|7779.8|7764.8|7779.8|7764.8|7779.5|7764.5|11
1653454500000|2022-05-25 04:55:00|7779.7|7764.7|7781.7|7766.7|7781.7|7766.7|7779.7|7764.7|52
1653454800000|2022-05-25 05:00:00|7781.6|7766.6|7781.7|7766.7|7782.1|7767.1|7780.7|7765.7|50
1653455100000|2022-05-25 05:05:00|7782|7767|7781.4|7766.4|7782.2|7767.2|7781.4|7766.4|46
1653455400000|2022-05-25 05:10:00|7781.5|7766.5|7780.5|7765.5|7782.4|7767.4|7780.3|7765.3|56
1653455700000|2022-05-25 05:15:00|7780.7|7765.7|7780.8|7765.8|7781.3|7766.3|7780.4|7765.4|41
1653456000000|2022-05-25 05:20:00|7780.7|7765.7|7781.7|7766.7|7781.9|7766.9|7779.7|7764.7|26
1653456300000|2022-05-25 05:25:00|7781.6|7766.6|7780.8|7765.8|7781.7|7766.7|7780.1|7765.1|34
1653456600000|2022-05-25 05:30:00|7780.9|7765.9|7781.2|7766.2|7781.8|7766.8|7780.8|7765.8|51
1653456900000|2022-05-25 05:35:00|7781.3|7766.3|7781.6|7766.6|7782.4|7767.4|7781|7766|64
1653457200000|2022-05-25 05:40:00|7781.7|7766.7|7781.7|7766.7|7783.5|7768.5|7781.7|7766.7|44
1653457500000|2022-05-25 05:45:00|7781.8|7766.8|7780.9|7765.9|7781.8|7766.8|7780.7|7765.7|40
1653457800000|2022-05-25 05:50:00|7780.8|7765.8|7780.5|7765.5|7781.5|7766.5|7779.9|7764.9|53
1653458100000|2022-05-25 05:55:00|7780.2|7765.2|7779.1|7764.1|7780.4|7765.4|7779.1|7764.1|41
1653458400000|2022-05-25 06:00:00|7779.4|7764.4|7780.7|7765.7|7781.2|7766.2|7777.8|7762.8|86
1653458700000|2022-05-25 06:05:00|7780.8|7765.8|7782.1|7767.1|7782.6|7767.6|7780.6|7765.6|89
1653459000000|2022-05-25 06:10:00|7782.2|7767.2|7782.2|7767.2|7782.3|7767.3|7781.6|7766.6|16
1653459300000|2022-05-25 06:15:00|7782.4|7767.4|7783.9|7768.9|7783.9|7768.9|7782.3|7767.3|51
1653459600000|2022-05-25 06:20:00|7784.3|7769.3|7784.5|7769.5|7784.6|7769.6|7783.3|7768.3|51
1653459900000|2022-05-25 06:25:00|7784.4|7769.4|7784.7|7769.7|7785.1|7770.1|7783.6|7768.6|85
1653460200000|2022-05-25 06:30:00|7784.6|7769.6|7785|7770|7786.2|7771.2|7784.6|7769.6|63
1653460500000|2022-05-25 06:35:00|7784.9|7769.9|7782.7|7767.7|7785|7770|7782.7|7767.7|72
1653460800000|2022-05-25 06:40:00|7782.8|7767.8|7783.3|7768.3|7783.7|7768.7|7782.7|7767.7|62
1653461100000|2022-05-25 06:45:00|7783.4|7768.4|7782.8|7767.8|7783.7|7768.7|7782.5|7767.5|52
1653461400000|2022-05-25 06:50:00|7782.7|7767.7|7782.3|7767.3|7783.2|7768.2|7781.4|7766.4|88
1653461700000|2022-05-25 06:55:00|7782.2|7767.2|7783.4|7768.4|7783.5|7768.5|7782.1|7767.1|42
1653462000000|2022-05-25 07:00:00|7783.3|7768.3|7785.4|7770.4|7786.1|7771.1|7782.9|7767.9|91
1653462300000|2022-05-25 07:05:00|7785.3|7770.3|7782.1|7767.1|7785.3|7770.3|7782.1|7767.1|109
1653462600000|2022-05-25 07:10:00|7782.3|7767.3|7783.1|7768.1|7783.2|7768.2|7782|7767|54
1653462900000|2022-05-25 07:15:00|7783.8|7768.8|7783.5|7768.5|7784.1|7769.1|7783|7768|41
1653463200000|2022-05-25 07:20:00|7783.6|7768.6|7784.2|7769.2|7785.3|7770.3|7783.5|7768.5|50
1653463500000|2022-05-25 07:25:00|7784.1|7769.1|7783.7|7768.7|7784.1|7769.1|7782.9|7767.9|133
1653463800000|2022-05-25 07:30:00|7783.8|7768.8|7783.7|7768.7|7783.9|7768.9|7783.7|7768.7|64
1653464100000|2022-05-25 07:35:00|7783.8|7768.8|7783.2|7768.2|7784.3|7769.3|7783.1|7768.1|30
1653464400000|2022-05-25 07:40:00|7783.3|7768.3|7783.1|7768.1|7783.3|7768.3|7782.9|7767.9|21
1653464700000|2022-05-25 07:45:00|7783.2|7768.2|7781.7|7766.7|7783.6|7768.6|7781.7|7766.7|50
1653465000000|2022-05-25 07:50:00|7781.8|7766.8|7782.7|7767.7|7782.7|7767.7|7781.8|7766.8|21
1653465300000|2022-05-25 07:55:00|7782.8|7767.8|7783.1|7768.1|7783.7|7768.7|7782.7|7767.7|37
1653465600000|2022-05-25 08:00:00|7783.2|7768.2|7785|7770|7785.6|7770.6|7782.8|7767.8|41
1653465900000|2022-05-25 08:05:00|7785.1|7770.1|7784.9|7769.9|7785.1|7770.1|7783.4|7768.4|75
1653466200000|2022-05-25 08:10:00|7784.2|7769.2|7784.3|7769.3|7784.9|7769.9|7784.1|7769.1|66
1653466500000|2022-05-25 08:15:00|7784.6|7769.6|7785.6|7770.6|7785.8|7770.8|7778.3|7752.7|57
1653466800000|2022-05-25 08:20:00|7785.7|7770.7|7787.1|7772.1|7787.1|7772.1|7785.6|7770.6|48
1653467100000|2022-05-25 08:25:00|7787.5|7772.5|7786.9|7771.9|7787.6|7772.6|7786.6|7771.6|36
1653467400000|2022-05-25 08:30:00|7786.8|7771.8|7785.7|7770.7|7786.8|7771.8|7785.4|7770.4|31
1653467700000|2022-05-25 08:35:00|7785.9|7770.9|7785.9|7770.9|7786|7771|7785.9|7770.9|9
1653468000000|2022-05-25 08:40:00|7785.6|7770.6|7785.6|7770.6|7785.7|7770.7|7785.4|7770.4|21
1653468300000|2022-05-25 08:45:00|7785.4|7770.4|7785.9|7770.9|7786|7771|7785.4|7770.4|22
1653468600000|2022-05-25 08:50:00|7785.7|7770.7|7785|7770|7785.8|7770.8|7784.9|7769.9|44
1653468900000|2022-05-25 08:55:00|7784.9|7769.9|7786.4|7771.4|7786.5|7771.5|7784.9|7769.9|70
1653469200000|2022-05-25 09:00:00|7786.7|7771.7|7787.3|7772.3|7787.5|7772.5|7786.3|7771.3|95
1653469500000|2022-05-25 09:05:00|7787.2|7772.2|7786.7|7771.7|7787.4|7772.4|7786.3|7771.3|65
1653469800000|2022-05-25 09:10:00|7786.8|7771.8|7787.5|7772.5|7787.6|7772.6|7786.7|7771.7|93
1653470100000|2022-05-25 09:15:00|7787.4|7772.4|7788.2|7773.2|7788.3|7773.3|7787.4|7772.4|49
1653470400000|2022-05-25 09:20:00|7788.1|7773.1|7786.8|7771.8|7788.1|7773.1|7786.7|7771.7|36
1653470700000|2022-05-25 09:25:00|7786.9|7771.9|7787|7772|7787.1|7772.1|7786.3|7771.3|35
1653471000000|2022-05-25 09:30:00|7786.9|7771.9|7786.6|7771.6|7788.4|7773.4|7786.4|7771.4|66
1653471300000|2022-05-25 09:35:00|7786.5|7771.5|7787.1|7772.1|7787.7|7772.7|7786.5|7771.5|28
1653471600000|2022-05-25 09:40:00|7787|7772|7786.6|7771.6|7787|7772|7786.3|7771.3|34
1653471900000|2022-05-25 09:45:00|7786.7|7771.7|7785.7|7770.7|7786.7|7771.7|7785.5|7770.5|31
1653472200000|2022-05-25 09:50:00|7786|7771|7785.6|7770.6|7786.2|7771.2|7785.5|7770.5|27
1653472500000|2022-05-25 09:55:00|7785.5|7770.5|7783.7|7768.7|7785.7|7770.7|7783.2|7768.2|36
1653472800000|2022-05-25 10:00:00|7783.8|7768.8|7784|7769|7784.2|7769.2|7783.1|7768.1|34
1653473100000|2022-05-25 10:05:00|7784.1|7769.1|7784.5|7769.5|7784.5|7769.5|7783.9|7768.9|29
1653473400000|2022-05-25 10:10:00|7784.6|7769.6|7784.9|7769.9|7785.6|7770.6|7784.6|7769.6|41
1653473700000|2022-05-25 10:15:00|7785.2|7770.2|7786.3|7771.3|7786.6|7771.6|7785.2|7770.2|50
1653474000000|2022-05-25 10:20:00|7786.4|7771.4|7786|7771|7786.8|7771.8|7785.8|7770.8|24
1653474300000|2022-05-25 10:25:00|7786.1|7771.1|7786.3|7771.3|7786.7|7771.7|7785.8|7770.8|48
1653474600000|2022-05-25 10:30:00|7786.2|7771.2|7788.2|7773.2|7788.6|7773.6|7786|7771|143
1653474900000|2022-05-25 10:35:00|7788.1|7773.1|7787.5|7772.5|7788.5|7773.5|7787.5|7772.5|57
1653475200000|2022-05-25 10:40:00|7787.1|7772.1|7789.5|7774.5|7790.1|7775.1|7786.7|7771.7|60
1653475500000|2022-05-25 10:45:00|7789.4|7774.4|7791.7|7776.7|7793.2|7778.2|7789|7774|126
1653475800000|2022-05-25 10:50:00|7791.5|7776.5|7791.3|7776.3|7791.9|7776.9|7790.7|7775.7|84
1653476100000|2022-05-25 10:55:00|7791.4|7776.4|7791.4|7776.4|7791.6|7776.6|7790.5|7775.5|34
1653476400000|2022-05-25 11:00:00|7791.5|7776.5|7792.7|7777.7|7793.1|7778.1|7791.5|7776.5|86
1653476700000|2022-05-25 11:05:00|7792.6|7777.6|7792.6|7777.6|7792.9|7777.9|7792.2|7777.2|55
1653477000000|2022-05-25 11:10:00|7792.5|7777.5|7792.4|7777.4|7792.5|7777.5|7792.1|7777.1|30
1653477300000|2022-05-25 11:15:00|7792.3|7777.3|7791.6|7776.6|7793.1|7778.1|7791.6|7776.6|51
1653477600000|2022-05-25 11:20:00|7791.5|7776.5|7792.5|7777.5|7792.8|7777.8|7791.5|7776.5|60
1653477900000|2022-05-25 11:25:00|7792.6|7777.6|7792.8|7777.8|7793.8|7778.8|7792.6|7777.6|115
1653478200000|2022-05-25 11:30:00|7792.9|7777.9|7795.6|7770.6|7798.3|7778.4|7792.9|7770.6|16
1653478500000|2022-05-25 11:35:00|7795.4|7770.4|7795.7|7770.7|7797.2|7777.6|7792.2|7770.2|38
1653478800000|2022-05-25 11:40:00|7795.9|7770.9|7796.3|7771.3|7796.7|7771.7|7795.3|7770.3|14
1653479100000|2022-05-25 11:45:00|7796.2|7771.2|7791.7|7776.7|7796.3|7777.5|7791.6|7770.4|25
1653479400000|2022-05-25 11:50:00|7790.9|7775.9|7790.5|7775.5|7791.4|7776.4|7789.6|7774.6|108
1653479700000|2022-05-25 11:55:00|7790.7|7775.7|7789.3|7774.3|7792.6|7777.6|7789.3|7774.3|124
1653480000000|2022-05-25 12:00:00|7789|7774|7791.6|7776.6|7791.7|7776.7|7788.9|7773.9|65
1653480300000|2022-05-25 12:05:00|7791.5|7776.5|7791.3|7776.3|7793.1|7778.1|7790.9|7775.9|97
1653480600000|2022-05-25 12:10:00|7791.2|7776.2|7791.6|7776.6|7791.9|7776.9|7790.8|7775.8|99
1653480900000|2022-05-25 12:15:00|7791.8|7776.8|7799.7|7774.7|7800.1|7779.6|7791.7|7774.6|110
1653481200000|2022-05-25 12:20:00|7799.6|7774.6|7794|7779|7799.9|7780.7|7793.7|7774|93
1653481500000|2022-05-25 12:25:00|7794.1|7779.1|7794.2|7779.2|7794.9|7779.9|7793.9|7778.9|75
1653481800000|2022-05-25 12:30:00|7794.1|7779.1|7793.3|7778.3|7794.1|7779.1|7793|7778|68
1653482100000|2022-05-25 12:35:00|7792.3|7777.3|7788.8|7773.8|7792.8|7777.8|7788.8|7773.8|106
1653482400000|2022-05-25 12:40:00|7789|7774|7789.5|7774.5|7790.5|7775.5|7788.8|7773.8|106
1653482700000|2022-05-25 12:45:00|7789.7|7774.7|7790.2|7775.2|7790.8|7775.8|7789.7|7774.7|59
1653483000000|2022-05-25 12:50:00|7790.1|7775.1|7791.5|7776.5|7791.5|7776.5|7789.9|7774.9|43
1653483300000|2022-05-25 12:55:00|7791.4|7776.4|7791.4|7776.4|7793.2|7778.2|7791|7776|57
1653483600000|2022-05-25 13:00:00|7791.5|7776.5|7791.5|7776.5|7791.5|7776.5|7790.8|7775.8|21
1653483900000|2022-05-25 13:05:00|7792.1|7777.1|7790.4|7775.4|7799|7777.9|7790.4|7771.8|44
1653484200000|2022-05-25 13:10:00|7790.5|7775.5|7791|7776|7791.9|7776.9|7790.4|7775.4|29
1653484500000|2022-05-25 13:15:00|7790.9|7775.9|7789.8|7774.8|7791.7|7776.7|7789.6|7774.6|45
1653484800000|2022-05-25 13:20:00|7788.8|7773.8|7788.2|7773.2|7788.8|7773.8|7788.1|7773.1|5
1653485100000|2022-05-25 13:25:00|7788|7773|7787.4|7772.4|7792.7|7774.4|7787.1|7767.4|40
1653485400000|2022-05-25 13:30:00|7787.3|7772.3|7791.5|7766.5|7792.1|7772.4|7786.3|7766.2|91
1653485700000|2022-05-25 13:35:00|7791.6|7766.6|7789.1|7764.1|7791.6|7766.6|7788.9|7763.9|54
1653486000000|2022-05-25 13:40:00|7789.5|7764.5|7784|7769|7792.7|7772.7|7784|7763.8|44
1653486300000|2022-05-25 13:45:00|7783.9|7768.9|7788.9|7763.9|7789.3|7769|7782.5|7762.4|45
1653486600000|2022-05-25 13:50:00|7788.8|7763.8|7783.9|7768.9|7788.9|7769|7783.6|7763.5|19
1653486900000|2022-05-25 13:55:00|7784.2|7769.2|7785.8|7770.8|7790.5|7771.4|7784.2|7764|53
1653487200000|2022-05-25 14:00:00|7785.5|7770.5|7785|7770|7785.8|7770.8|7784.4|7769.4|25
1653487500000|2022-05-25 14:05:00|7785.1|7770.1|7786.1|7771.1|7786.3|7771.3|7785|7770|22
1653487800000|2022-05-25 14:10:00|7786|7771|7785.2|7770.2|7786.1|7771.1|7785.2|7770.2|14
1653488100000|2022-05-25 14:15:00|7785.4|7770.4|7784.5|7769.5|7786.9|7771.9|7784.3|7769.3|36
1653488400000|2022-05-25 14:20:00|7784.6|7769.6|7784.6|7769.6|7784.7|7769.7|7784.4|7769.4|29
1653488700000|2022-05-25 14:25:00|7784.8|7769.8|7785.3|7770.3|7785.3|7770.3|7784.8|7769.8|34
1653489000000|2022-05-25 14:30:00|7785.4|7770.4|7785.5|7770.5|7787.5|7772.5|7785.4|7770.4|47
1653489300000|2022-05-25 14:35:00|7785.4|7770.4|7786.3|7771.3|7790.7|7771.3|7784.3|7765.3|72
1653489600000|2022-05-25 14:40:00|7786.4|7771.4|7787.7|7772.7|7787.8|7772.8|7786.4|7771.4|39
1653489900000|2022-05-25 14:45:00|7787.9|7772.9|7788.2|7773.2|7789.2|7774.2|7787.4|7772.4|28
1653490200000|2022-05-25 14:50:00|7788.5|7773.5|7789.9|7774.9|7790|7775|7788.5|7773.5|33
1653490500000|2022-05-25 14:55:00|7789.8|7774.8|7789.5|7774.5|7789.8|7774.8|7788.2|7773.2|35
1653490800000|2022-05-25 15:00:00|7789.6|7774.6|7789.5|7774.5|7789.9|7774.9|7789.1|7774.1|23
1653491100000|2022-05-25 15:05:00|7789.6|7774.6|7790.1|7775.1|7790.3|7775.3|7789.6|7774.6|11
1653491400000|2022-05-25 15:10:00|7794.6|7769.6|7789.7|7774.7|7794.6|7774.9|7789.6|7769.6|8
1653491700000|2022-05-25 15:15:00|7789.4|7774.4|7788.9|7773.9|7789.9|7774.9|7788.7|7773.7|8
1653492000000|2022-05-25 15:20:00|7788.8|7773.8|7788.9|7773.9|7789|7774|7788.3|7773.3|29
1653492300000|2022-05-25 15:25:00|7788.8|7773.8|7789|7774|7789.1|7774.1|7788.7|7773.7|7
1653492600000|2022-05-25 15:30:00|7789.1|7774.1|7790.9|7775.9|7790.9|7775.9|7789.1|7774.1|22
1653492900000|2022-05-25 15:35:00|7791|7776|7791.5|7776.5|7791.5|7776.5|7790|7775|30
1653493200000|2022-05-25 15:40:00|7791.4|7776.4|7791.7|7776.7|7792.4|7777.4|7791.4|7776.4|12
1653493500000|2022-05-25 15:45:00|7791.6|7776.6|7791.7|7776.7|7791.7|7776.7|7791.6|7776.6|2
1653493800000|2022-05-25 15:50:00|7791.6|7776.6|7792.1|7777.1|7792.5|7777.5|7791.6|7776.6|35
1653494100000|2022-05-25 15:55:00|7792|7777|7791.9|7776.9|7792|7777|7791.7|7776.7|11
1653494400000|2022-05-25 16:00:00|7792|7777|7795.9|7770.9|7795.9|7777|7790.8|7770.6|17
1653494700000|2022-05-25 16:05:00|7795.8|7770.8|7796.1|7771.1|7796.2|7771.2|7795.8|7770.8|16
1653495000000|2022-05-25 16:10:00|7796|7771|7795.5|7770.5|7796|7771|7795.5|7770.5|6
1653495300000|2022-05-25 16:15:00|7795.4|7770.4|7790.9|7775.9|7796|7775.9|7790.9|7770.4|33
1653495600000|2022-05-25 16:20:00|7791|7776|7789.3|7774.3|7795.2|7776.1|7789.1|7769.2|97
1653495900000|2022-05-25 16:25:00|7789.4|7774.4|7794.2|7769.2|7794.9|7774.9|7789.3|7769.2|43
1653496200000|2022-05-25 16:30:00|7794.1|7769.1|7794.3|7769.3|7794.4|7769.4|7794|7769|57
1653496500000|2022-05-25 16:35:00|7794.4|7769.4|7794.5|7769.5|7795.6|7775.2|7788.5|7768.5|90
1653496800000|2022-05-25 16:40:00|7794.4|7769.4|7793.8|7768.8|7794.8|7769.8|7793.8|7768.8|76
1653497100000|2022-05-25 16:45:00|7793.7|7768.7|7792|7767|7793.7|7768.7|7791.9|7766.9|70
1653497400000|2022-05-25 16:50:00|7791.8|7766.8|7792.6|7767.6|7792.7|7767.7|7791.8|7766.8|33
1653497700000|2022-05-25 16:55:00|7792.5|7767.5|7792.2|7767.2|7793.1|7768.1|7791.9|7766.9|85
1653498000000|2022-05-25 17:00:00|7792.3|7767.3|7792.5|7767.5|7793|7768|7792.1|7767.1|329
1653498300000|2022-05-25 17:05:00|7792.2|7767.2|7792.1|7767.1|7792.7|7767.7|7792.1|7767.1|138
1653498600000|2022-05-25 17:10:00|7792.2|7767.2|7792.1|7767.1|7792.8|7767.8|7791.7|7766.7|140
1653498900000|2022-05-25 17:15:00|7791.8|7766.8|7792.3|7767.3|7792.5|7767.5|7791.2|7766.2|123
1653499200000|2022-05-25 17:20:00|7792.2|7767.2|7791.9|7766.9|7792.5|7767.5|7791.6|7766.6|214
1653499500000|2022-05-25 17:25:00|7791.4|7766.4|7791.7|7766.7|7792|7767|7791.4|7766.4|129
1653499800000|2022-05-25 17:30:00|7791.8|7766.8|7791.7|7766.7|7792.4|7767.4|7791.4|7766.4|124
1653500100000|2022-05-25 17:35:00|7791.9|7766.9|7791.9|7766.9|7792.2|7767.2|7791.4|7766.4|27
1653500400000|2022-05-25 17:40:00|7792.3|7767.3|7792.1|7767.1|7792.5|7767.5|7791.9|7766.9|74
1653500700000|2022-05-25 17:45:00|7792.9|7767.9|7792.3|7767.3|7792.9|7772.4|7787.4|7766.9|172
1653501000000|2022-05-25 17:50:00|7792.4|7767.4|7791.5|7766.5|7793.1|7772.2|7787.1|7766.3|234
1653501300000|2022-05-25 17:55:00|7792.1|7767.1|7789.8|7764.8|7792.6|7772.2|7786.9|7764.5|164
1653501600000|2022-05-25 18:00:00|7790.6|7765.6|7790.1|7765.1|7791.1|7766.1|7788.7|7763.7|148
1653501900000|2022-05-25 18:05:00|7790.2|7765.2|7792.3|7767.3|7792.7|7767.7|7790.1|7765.1|44
1653502200000|2022-05-25 18:10:00|7792.2|7767.2|7790.6|7765.6|7792.3|7767.3|7790.5|7765.5|39
1653502500000|2022-05-25 18:15:00|7790.5|7765.5|7790.6|7765.6|7790.6|7765.6|7790.5|7765.5|12
1653502800000|2022-05-25 18:20:00|7790.7|7765.7|7790.7|7765.7|7790.7|7765.7|7790.5|7765.5|5
1653503400000|2022-05-25 18:30:00|7790.6|7765.6|7790.5|7765.5|7790.8|7765.8|7790.5|7765.5|4
1653503700000|2022-05-25 18:35:00|7790.4|7765.4|7790|7765|7790.6|7765.6|7789.2|7764.2|37
1653504300000|2022-05-25 18:45:00|7790.1|7765.1|7790|7765|7790.2|7765.2|7789.9|7764.9|8
1653504600000|2022-05-25 18:50:00|7789.8|7764.8|7789.7|7764.7|7789.8|7764.8|7789.7|7764.7|2
1653504900000|2022-05-25 18:55:00|7789.8|7764.8|7789.7|7764.7|7789.9|7764.9|7789.6|7764.6|14
1653525000000|2022-05-26 00:30:00|7784.9|7759.9|7784.9|7759.9|7784.9|7759.9|7784.9|7759.9|1
1653526800000|2022-05-26 01:00:00|7787.2|7762.2|7787.2|7762.2|7787.2|7762.2|7787.2|7762.2|1
1653527100000|2022-05-26 01:05:00|7787.6|7762.6|7787.2|7762.2|7787.6|7762.6|7787.2|7762.2|2
1653527400000|2022-05-26 01:10:00|7787.3|7762.3|7787.3|7762.3|7787.3|7762.3|7787.3|7762.3|1
1653527700000|2022-05-26 01:15:00|7787.2|7762.2|7787.1|7762.1|7787.3|7762.3|7787.1|7762.1|6
1653528300000|2022-05-26 01:25:00|7787.2|7762.2|7787.3|7762.3|7787.3|7762.3|7787.2|7762.2|2
1653528600000|2022-05-26 01:30:00|7787.2|7762.2|7790.4|7765.4|7790.5|7765.5|7787.1|7762.1|13
1653529200000|2022-05-26 01:40:00|7790.1|7765.1|7790.3|7765.3|7790.3|7765.3|7789|7764|8
1653529500000|2022-05-26 01:45:00|7790.4|7765.4|7790.5|7765.5|7790.5|7765.5|7790.4|7765.4|2
1653529800000|2022-05-26 01:50:00|7790.4|7765.4|7790.1|7765.1|7790.4|7765.4|7789.7|7764.7|5
1653530400000|2022-05-26 02:00:00|7790.2|7765.2|7790.2|7765.2|7790.3|7765.3|7790.2|7765.2|5
1653530700000|2022-05-26 02:05:00|7790.3|7765.3|7790.8|7765.8|7791.5|7766.5|7790.3|7765.3|18
1653531000000|2022-05-26 02:10:00|7790.9|7765.9|7790.8|7765.8|7790.9|7765.9|7790.4|7765.4|13
1653531300000|2022-05-26 02:15:00|7790.7|7765.7|7790.8|7765.8|7790.8|7765.8|7790.7|7765.7|2
1653531600000|2022-05-26 02:20:00|7790.7|7765.7|7790.3|7765.3|7790.7|7765.7|7790.3|7765.3|3
1653531900000|2022-05-26 02:25:00|7790.2|7765.2|7790.2|7765.2|7790.3|7765.3|7790.2|7765.2|3
1653532200000|2022-05-26 02:30:00|7790.3|7765.3|7790.2|7765.2|7790.3|7765.3|7790.2|7765.2|4
1653532500000|2022-05-26 02:35:00|7790.3|7765.3|7790.3|7765.3|7790.3|7765.3|7790.3|7765.3|1
1653533100000|2022-05-26 02:45:00|7790.2|7765.2|7789.2|7764.2|7790.2|7765.2|7789|7764|10
1653533700000|2022-05-26 02:55:00|7789.3|7764.3|7789.8|7764.8|7790.1|7765.1|7789.3|7764.3|19
1653534000000|2022-05-26 03:00:00|7789.7|7764.7|7789.7|7764.7|7789.7|7764.7|7789.7|7764.7|1
1653534300000|2022-05-26 03:05:00|7789.8|7764.8|7790.1|7765.1|7790.1|7765.1|7789.8|7764.8|4
1653534600000|2022-05-26 03:10:00|7790.2|7765.2|7790.1|7765.1|7790.2|7765.2|7790.1|7765.1|2
1653534900000|2022-05-26 03:15:00|7790.2|7765.2|7790.8|7765.8|7790.8|7765.8|7790.2|7765.2|6
1653535200000|2022-05-26 03:20:00|7792.6|7767.6|7790.8|7765.8|7792.6|7767.6|7790.7|7765.7|13
1653535500000|2022-05-26 03:25:00|7790.9|7765.9|7791.4|7766.4|7791.4|7766.4|7790.8|7765.8|4
1653535800000|2022-05-26 03:30:00|7791.3|7766.3|7786.6|7761.6|7791.3|7766.3|7786.5|7761.5|46
1653536100000|2022-05-26 03:35:00|7786.7|7761.7|7789.8|7764.8|7790.2|7765.2|7786.6|7761.6|50
1653536400000|2022-05-26 03:40:00|7789.9|7764.9|7789.7|7764.7|7790|7765|7789.2|7764.2|64
1653536700000|2022-05-26 03:45:00|7789.6|7764.6|7789.5|7764.5|7789.7|7764.7|7788.8|7763.8|63
1653537000000|2022-05-26 03:50:00|7789.4|7764.4|7789.5|7764.5|7790|7765|7789|7764|50
1653537300000|2022-05-26 03:55:00|7789.7|7764.7|7789.3|7764.3|7789.8|7764.8|7788.8|7763.8|91
1653537600000|2022-05-26 04:00:00|7789.4|7764.4|7789.6|7764.6|7789.7|7764.7|7788.8|7763.8|117
1653537900000|2022-05-26 04:05:00|7789.5|7764.5|7785.5|7770.5|7789.7|7770.6|7784.5|7764.5|126
1653538200000|2022-05-26 04:10:00|7785.4|7770.4|7786.3|7771.3|7786.4|7771.4|7785.3|7770.3|30
1653538500000|2022-05-26 04:15:00|7786.2|7771.2|7787.9|7772.9|7788.2|7773.2|7786.2|7771.2|77
1653538800000|2022-05-26 04:20:00|7788|7773|7789.2|7774.2|7789.2|7774.2|7788|7773|58
1653539100000|2022-05-26 04:25:00|7788.9|7773.9|7789.5|7774.5|7789.6|7774.6|7788.8|7773.8|18
1653539400000|2022-05-26 04:30:00|7789.6|7774.6|7789.7|7774.7|7790|7775|7789.3|7774.3|27
1653539700000|2022-05-26 04:35:00|7789.4|7774.4|7790.1|7775.1|7790.2|7775.2|7789.2|7774.2|53
1653540000000|2022-05-26 04:40:00|7790|7775|7791.3|7776.3|7791.4|7776.4|7789.9|7774.9|124
1653540300000|2022-05-26 04:45:00|7791.4|7776.4|7792.2|7777.2|7792.3|7777.3|7790.8|7775.8|83
1653540600000|2022-05-26 04:50:00|7792.1|7777.1|7792.3|7777.3|7796.6|7777.3|7791.4|7771.5|67
1653540900000|2022-05-26 04:55:00|7792.2|7777.2|7793.6|7778.6|7794.3|7779.3|7792.2|7777.2|65
1653541200000|2022-05-26 05:00:00|7793.7|7778.7|7792.3|7777.3|7793.7|7778.7|7791.8|7776.8|84
1653541500000|2022-05-26 05:05:00|7792.7|7777.7|7793|7778|7793.2|7778.2|7792.2|7777.2|53
1653541800000|2022-05-26 05:10:00|7792.9|7777.9|7792.4|7777.4|7792.9|7777.9|7791.3|7776.3|44
1653542100000|2022-05-26 05:15:00|7792.5|7777.5|7793.8|7778.8|7794.1|7779.1|7792.5|7777.5|58
1653542400000|2022-05-26 05:20:00|7793.9|7778.9|7794.9|7779.9|7795.2|7780.2|7793.8|7778.8|83
1653542700000|2022-05-26 05:25:00|7795|7780|7793.5|7778.5|7795.3|7780.3|7793.5|7778.5|37
1653543000000|2022-05-26 05:30:00|7793.6|7778.6|7794.8|7779.8|7794.9|7779.9|7793.5|7778.5|36
1653543300000|2022-05-26 05:35:00|7794.9|7779.9|7794.6|7779.6|7795.3|7780.3|7794.3|7779.3|37
1653543600000|2022-05-26 05:40:00|7794.5|7779.5|7794.2|7779.2|7794.5|7779.5|7793.8|7778.8|36
1653543900000|2022-05-26 05:45:00|7794.3|7779.3|7795.9|7780.9|7795.9|7780.9|7794.2|7779.2|64
1653544200000|2022-05-26 05:50:00|7795.8|7780.8|7795.5|7780.5|7796.4|7781.4|7795.2|7780.2|61
1653544500000|2022-05-26 05:55:00|7795.6|7780.6|7797.5|7772.5|7797.5|7782.1|7792.7|7772.3|93
1653544800000|2022-05-26 06:00:00|7797.4|7772.4|7792.5|7777.5|7797.4|7778.7|7792.1|7772.4|67
1653545100000|2022-05-26 06:05:00|7792.7|7777.7|7792.1|7777.1|7793.1|7778.1|7791.9|7776.9|70
1653545400000|2022-05-26 06:10:00|7792.2|7777.2|7792|7777|7792.9|7777.9|7791.2|7776.2|56
1653545700000|2022-05-26 06:15:00|7792.3|7777.3|7792.7|7777.7|7793.3|7778.3|7791.5|7776.5|71
1653546000000|2022-05-26 06:20:00|7792.8|7777.8|7793|7778|7794.4|7779.4|7792.7|7777.7|48
1653546300000|2022-05-26 06:25:00|7793.3|7778.3|7794.3|7779.3|7794.9|7779.9|7792.2|7777.2|74
1653546600000|2022-05-26 06:30:00|7794.1|7779.1|7793.9|7778.9|7794.3|7779.3|7793.3|7778.3|100
1653546900000|2022-05-26 06:35:00|7793.6|7778.6|7793.3|7778.3|7793.9|7778.9|7793.1|7778.1|53
1653547200000|2022-05-26 06:40:00|7793.1|7778.1|7793.3|7778.3|7793.5|7778.5|7793.1|7778.1|17
1653547500000|2022-05-26 06:45:00|7793.2|7778.2|7794.1|7779.1|7794.1|7779.1|7791.7|7776.7|56
1653547800000|2022-05-26 06:50:00|7794|7779|7792.2|7777.2|7794.1|7779.1|7792.2|7777.2|80
1653548100000|2022-05-26 06:55:00|7792.4|7777.4|7791.7|7776.7|7792.6|7777.6|7791.7|7776.7|52
1653548400000|2022-05-26 07:00:00|7791.6|7776.6|7791.4|7776.4|7791.8|7776.8|7790.7|7775.7|44
1653548700000|2022-05-26 07:05:00|7791.5|7776.5|7789|7774|7791.8|7776.8|7789|7774|79
1653549000000|2022-05-26 07:10:00|7789.2|7774.2|7791.2|7776.2|7791.7|7776.7|7789.1|7774.1|62
1653549300000|2022-05-26 07:15:00|7791.1|7776.1|7791.3|7776.3|7791.6|7776.6|7791|7776|54
1653549600000|2022-05-26 07:20:00|7791.4|7776.4|7790.8|7775.8|7791.4|7776.4|7789.3|7774.3|98
1653549900000|2022-05-26 07:25:00|7790.9|7775.9|7791.1|7776.1|7791.5|7776.5|7790.6|7775.6|64
1653550200000|2022-05-26 07:30:00|7791.2|7776.2|7790.7|7775.7|7791.6|7776.6|7784|7758.6|50
1653550500000|2022-05-26 07:35:00|7790.5|7775.5|7789.5|7774.5|7790.7|7775.7|7788.9|7773.9|102
1653550800000|2022-05-26 07:40:00|7789.7|7774.7|7789.5|7774.5|7790|7775|7788.6|7773.6|33
1653551100000|2022-05-26 07:45:00|7789.4|7774.4|7790.8|7775.8|7791|7776|7788.9|7773.9|75
1653551400000|2022-05-26 07:50:00|7790.6|7775.6|7789.6|7774.6|7790.6|7775.6|7788.9|7773.9|63
1653551700000|2022-05-26 07:55:00|7789.7|7774.7|7789.2|7774.2|7790.9|7775.9|7788.9|7773.9|88
1653552000000|2022-05-26 08:00:00|7789|7774|7789.8|7774.8|7789.9|7774.9|7789|7774|59
1653552300000|2022-05-26 08:05:00|7789.6|7774.6|7789.2|7774.2|7789.8|7774.8|7789.1|7774.1|58
1653552600000|2022-05-26 08:10:00|7789.1|7774.1|7790|7775|7790.1|7775.1|7788.8|7773.8|38
1653552900000|2022-05-26 08:15:00|7790.1|7775.1|7790.2|7775.2|7790.9|7775.9|7790.1|7775.1|44
1653553200000|2022-05-26 08:20:00|7790.1|7775.1|7791.2|7776.2|7791.7|7776.7|7790.1|7775.1|48
1653553500000|2022-05-26 08:25:00|7791.3|7776.3|7789.3|7774.3|7791.7|7776.7|7789.3|7774.3|55
1653553800000|2022-05-26 08:30:00|7789.4|7774.4|7790.6|7775.6|7790.7|7775.7|7788.1|7773.1|45
1653554100000|2022-05-26 08:35:00|7790.7|7775.7|7790.5|7775.5|7791.1|7776.1|7789.9|7774.9|23
1653554400000|2022-05-26 08:40:00|7790.4|7775.4|7791.4|7776.4|7791.6|7776.6|7790|7775|29
1653554700000|2022-05-26 08:45:00|7791.3|7776.3|7791.4|7776.4|7791.7|7776.7|7790.9|7775.9|37
1653555000000|2022-05-26 08:50:00|7791.3|7776.3|7790.2|7775.2|7791.4|7776.4|7789.4|7774.4|50
1653555300000|2022-05-26 08:55:00|7790|7775|7790.6|7775.6|7790.6|7775.6|7789.9|7774.9|21
1653555600000|2022-05-26 09:00:00|7790.5|7775.5|7791.8|7776.8|7791.8|7776.8|7790.3|7775.3|40
1653555900000|2022-05-26 09:05:00|7791.9|7776.9|7792.8|7777.8|7793.6|7778.6|7791.8|7776.8|50
1653556200000|2022-05-26 09:10:00|7792.7|7777.7|7792.4|7777.4|7793|7778|7791.8|7776.8|28
1653556500000|2022-05-26 09:15:00|7792.3|7777.3|7792.2|7777.2|7792.7|7777.7|7792.2|7777.2|28
1653556800000|2022-05-26 09:20:00|7792.3|7777.3|7792.3|7777.3|7792.7|7777.7|7791.8|7776.8|36
1653557100000|2022-05-26 09:25:00|7792.1|7777.1|7791.3|7776.3|7792.3|7777.3|7790.7|7775.7|26
1653557400000|2022-05-26 09:30:00|7791.2|7776.2|7791.5|7776.5|7791.9|7776.9|7791.2|7776.2|33
1653557700000|2022-05-26 09:35:00|7791.7|7776.7|7791.8|7776.8|7792|7777|7791.7|7776.7|28
1653558000000|2022-05-26 09:40:00|7791.7|7776.7|7790.9|7775.9|7791.8|7776.8|7790.8|7775.8|56
1653558300000|2022-05-26 09:45:00|7790.6|7775.6|7789.8|7774.8|7791|7776|7789.7|7774.7|41
1653558600000|2022-05-26 09:50:00|7789.5|7774.5|7788.9|7773.9|7790.7|7775.7|7788.9|7773.9|56
1653558900000|2022-05-26 09:55:00|7789.2|7774.2|7788|7773|7789.3|7774.3|7787.3|7772.3|155
1653559200000|2022-05-26 10:00:00|7788.1|7773.1|7787.7|7772.7|7788.8|7773.8|7785.9|7770.9|69
1653559500000|2022-05-26 10:05:00|7787.6|7772.6|7786.6|7771.6|7787.8|7772.8|7786.6|7771.6|61
1653559800000|2022-05-26 10:10:00|7786.5|7771.5|7787.2|7772.2|7787.6|7772.6|7786.3|7771.3|19
1653560100000|2022-05-26 10:15:00|7787.3|7772.3|7787.3|7772.3|7787.3|7772.3|7787.1|7772.1|7
1653560400000|2022-05-26 10:20:00|7787.4|7772.4|7787.5|7772.5|7787.7|7772.7|7787.3|7772.3|14
1653560700000|2022-05-26 10:25:00|7787.6|7772.6|7787.9|7772.9|7788.3|7773.3|7787.5|7772.5|39
1653561000000|2022-05-26 10:30:00|7788|7773|7789|7774|7789.2|7774.2|7787.9|7772.9|40
1653561300000|2022-05-26 10:35:00|7789.1|7774.1|7788.9|7773.9|7793.7|7774.2|7788.1|7767.9|48
1653561600000|2022-05-26 10:40:00|7788.8|7773.8|7787.6|7772.6|7789.1|7774.1|7787.5|7772.5|51
1653561900000|2022-05-26 10:45:00|7787.7|7772.7|7793|7768|7793|7773|7787.7|7767.9|18
1653562200000|2022-05-26 10:50:00|7792.9|7767.9|7793.4|7768.4|7793.9|7768.9|7792.9|7767.9|40
1653562500000|2022-05-26 10:55:00|7793.3|7768.3|7789|7774|7793.4|7774.2|7788.3|7768.2|28
1653562800000|2022-05-26 11:00:00|7789.1|7774.1|7788.7|7773.7|7789.1|7774.1|7788.3|7773.3|57
1653563100000|2022-05-26 11:05:00|7788.6|7773.6|7789.1|7774.1|7789.8|7774.8|7788.6|7773.6|31
1653563400000|2022-05-26 11:10:00|7789|7774|7789.7|7774.7|7789.7|7774.7|7788.9|7773.9|20
1653563700000|2022-05-26 11:15:00|7789.9|7774.9|7789.4|7774.4|7790.2|7775.2|7789.3|7774.3|35
1653564000000|2022-05-26 11:20:00|7789.3|7774.3|7790.2|7775.2|7790.3|7775.3|7789.3|7774.3|39
1653564300000|2022-05-26 11:25:00|7790.3|7775.3|7790.3|7775.3|7790.8|7775.8|7790.2|7775.2|112
1653564600000|2022-05-26 11:30:00|7790.4|7775.4|7791.4|7776.4|7792.6|7777.6|7790.4|7775.4|21
1653564900000|2022-05-26 11:35:00|7791.5|7776.5|7791.1|7776.1|7791.8|7776.8|7791.1|7776.1|10
1653565200000|2022-05-26 11:40:00|7791.2|7776.2|7791.9|7776.9|7791.9|7776.9|7790.3|7775.3|373
1653565500000|2022-05-26 11:45:00|7792.1|7777.1|7792.1|7777.1|7792.1|7777.1|7792|7777|3
1653565800000|2022-05-26 11:50:00|7791.9|7776.9|7791.9|7776.9|7792.4|7777.4|7791.7|7776.7|17
1653566100000|2022-05-26 11:55:00|7791.3|7776.3|7790.9|7775.9|7791.3|7776.3|7790.9|7775.9|34
1653566400000|2022-05-26 12:00:00|7791|7776|7791.1|7776.1|7791.3|7776.3|7790.9|7775.9|25
1653566700000|2022-05-26 12:05:00|7791.3|7776.3|7792.9|7777.9|7792.9|7777.9|7791.3|7776.3|26
1653567000000|2022-05-26 12:10:00|7793.2|7778.2|7794|7779|7794.1|7779.1|7793.1|7778.1|15
1653567300000|2022-05-26 12:15:00|7794.1|7779.1|7794.3|7779.3|7796|7781|7793.5|7778.5|45
1653567600000|2022-05-26 12:20:00|7794.1|7779.1|7794.3|7779.3|7794.5|7779.5|7793.5|7778.5|37
1653567900000|2022-05-26 12:25:00|7794.2|7779.2|7793.9|7778.9|7794.3|7779.3|7793.7|7778.7|22
1653568200000|2022-05-26 12:30:00|7793.7|7778.7|7793.3|7778.3|7794.2|7779.2|7790.5|7775.5|73
1653568500000|2022-05-26 12:35:00|7792.9|7777.9|7794.1|7779.1|7794.1|7779.1|7792.9|7777.9|69
1653568800000|2022-05-26 12:40:00|7794|7779|7793.6|7778.6|7795|7780|7793.5|7778.5|43
1653569100000|2022-05-26 12:45:00|7793.8|7778.8|7793.7|7778.7|7793.8|7778.8|7793.6|7778.6|31
1653569400000|2022-05-26 12:50:00|7793.8|7778.8|7793|7778|7794|7779|7793|7778|40
1653569700000|2022-05-26 12:55:00|7793.2|7778.2|7793.6|7778.6|7793.8|7778.8|7792.9|7777.9|18
1653570000000|2022-05-26 13:00:00|7793.5|7778.5|7791.2|7776.2|7793.6|7778.6|7791.2|7776.2|17
1653570300000|2022-05-26 13:05:00|7790.9|7775.9|7791|7776|7791|7776|7790.7|7775.7|10
1653570600000|2022-05-26 13:10:00|7790.3|7775.3|7791.2|7776.2|7791.2|7776.2|7790.3|7775.3|7
1653570900000|2022-05-26 13:15:00|7791.5|7776.5|7798|7773|7798|7777.8|7791.3|7772.7|23
1653571200000|2022-05-26 13:20:00|7797.9|7772.9|7797.5|7772.5|7797.9|7772.9|7797.5|7772.5|4
1653571500000|2022-05-26 13:25:00|7797.6|7772.6|7797.3|7772.3|7798.7|7779.1|7793.2|7772.3|29
1653571800000|2022-05-26 13:30:00|7797.4|7772.4|7791.5|7776.5|7797.5|7776.6|7791.5|7771.4|31
1653572100000|2022-05-26 13:35:00|7791.4|7776.4|7791.5|7776.5|7796.9|7776.7|7790.8|7770.7|37
1653572400000|2022-05-26 13:40:00|7791.6|7776.6|7796.7|7771.7|7796.8|7776.6|7791.5|7771.4|19
1653572700000|2022-05-26 13:45:00|7796.8|7771.8|7792.1|7777.1|7797|7777.1|7791.5|7771.2|66
1653573000000|2022-05-26 13:50:00|7792|7777|7794.9|7769.9|7796.6|7777|7789.9|7769.9|33
1653573300000|2022-05-26 13:55:00|7795|7770|7794.9|7769.9|7795|7770|7794.7|7769.7|29
1653573600000|2022-05-26 14:00:00|7794.8|7769.8|7795.9|7770.9|7795.9|7770.9|7794.7|7769.7|46
1653573900000|2022-05-26 14:05:00|7795.7|7770.7|7796.7|7771.7|7796.7|7771.7|7795.6|7770.6|37
1653574200000|2022-05-26 14:10:00|7796.6|7771.6|7796.6|7771.6|7796.6|7777.1|7791.4|7771.1|33
1653574500000|2022-05-26 14:15:00|7796.5|7771.5|7796.5|7771.5|7797|7772|7796.3|7771.3|24
1653574800000|2022-05-26 14:20:00|7796.4|7771.4|7796.3|7771.3|7796.4|7771.4|7796.3|7771.3|6
1653575100000|2022-05-26 14:25:00|7796.4|7771.4|7795.6|7770.6|7796.5|7771.5|7795.4|7770.4|21
1653575400000|2022-05-26 14:30:00|7795.5|7770.5|7792.1|7777.1|7797.1|7777.1|7792|7770.5|29
1653575700000|2022-05-26 14:35:00|7792|7777|7793.1|7778.1|7793.1|7778.1|7791.5|7776.5|35
1653576000000|2022-05-26 14:40:00|7793.2|7778.2|7794.3|7779.3|7795.6|7780.6|7793.2|7778.2|31
1653576300000|2022-05-26 14:45:00|7794.5|7779.5|7794|7779|7794.5|7779.5|7793.5|7778.5|13
1653576600000|2022-05-26 14:50:00|7793.9|7778.9|7794.7|7779.7|7795|7780|7793.3|7778.3|16
1653576900000|2022-05-26 14:55:00|7794.8|7779.8|7796.4|7781.4|7797.2|7782.2|7794.8|7779.8|32
1653577200000|2022-05-26 15:00:00|7796.5|7781.5|7795|7780|7800.9|7785.7|7794.8|7775.1|97
1653577500000|2022-05-26 15:05:00|7794.9|7779.9|7803.6|7778.6|7803.6|7783.2|7794.1|7777.2|48
1653577800000|2022-05-26 15:10:00|7803.5|7778.5|7802.9|7777.9|7804.8|7779.8|7802.6|7777.6|32
1653578100000|2022-05-26 15:15:00|7803|7778|7802.1|7777.1|7803.1|7778.1|7802|7777|26
1653578400000|2022-05-26 15:20:00|7802|7777|7797.9|7782.9|7803.5|7783.1|7797.9|7776.8|22
1653578700000|2022-05-26 15:25:00|7798|7783|7801.9|7776.9|7804.1|7784.1|7798|7776.8|29
1653579000000|2022-05-26 15:30:00|7797|7782|7797|7782|7797.2|7782.2|7796.8|7781.8|20
1653579300000|2022-05-26 15:35:00|7797.2|7782.2|7797.4|7782.4|7797.7|7782.7|7797.2|7782.2|30
1653579600000|2022-05-26 15:40:00|7797.5|7782.5|7796.9|7781.9|7797.6|7782.6|7796.9|7781.9|12
1653579900000|2022-05-26 15:45:00|7796.8|7781.8|7796.9|7781.9|7796.9|7781.9|7796.8|7781.8|4
1653580200000|2022-05-26 15:50:00|7798.6|7783.6|7804.8|7779.8|7804.9|7784.1|7798.6|7779.1|18
1653580500000|2022-05-26 15:55:00|7804.9|7779.9|7800.3|7785.3|7804.9|7786.1|7799.8|7779.7|30
1653580800000|2022-05-26 16:00:00|7800.2|7785.2|7800.8|7785.8|7800.8|7785.8|7800.2|7785.2|6
1653581100000|2022-05-26 16:05:00|7800.9|7785.9|7804.8|7779.8|7804.8|7786.2|7799.9|7779.8|6
1653581400000|2022-05-26 16:10:00|7804.7|7779.7|7803.3|7778.3|7804.7|7779.7|7803.3|7778.3|12
1653581700000|2022-05-26 16:15:00|7803.4|7778.4|7799.3|7784.3|7804.4|7784.4|7798.1|7778.4|22
1653582000000|2022-05-26 16:20:00|7799.4|7784.4|7800.6|7785.6|7800.6|7785.6|7798|7783|22
1653582300000|2022-05-26 16:25:00|7805.4|7780.4|7804.8|7779.8|7805.9|7780.9|7804.7|7779.7|29
1653582600000|2022-05-26 16:30:00|7804.7|7779.7|7804.3|7779.3|7804.9|7779.9|7804.1|7779.1|20
1653582900000|2022-05-26 16:35:00|7804.4|7779.4|7804.6|7779.6|7804.8|7779.8|7804.4|7779.4|11
1653583200000|2022-05-26 16:40:00|7804.7|7779.7|7805.1|7780.1|7805.2|7780.2|7804.6|7779.6|13
1653583500000|2022-05-26 16:45:00|7805.2|7780.2|7805.3|7780.3|7805.3|7780.3|7805.1|7780.1|6
1653583800000|2022-05-26 16:50:00|7805.2|7780.2|7805.4|7780.4|7805.4|7780.4|7805.1|7780.1|14
1653584100000|2022-05-26 16:55:00|7805.1|7780.1|7799.1|7784.1|7805.1|7784.8|7799.1|7779.3|14
1653584400000|2022-05-26 17:00:00|7799|7784|7804.2|7779.2|7805.2|7784|7798.7|7777.4|26
1653584700000|2022-05-26 17:05:00|7804.1|7779.1|7804.2|7779.2|7804.4|7779.4|7804|7779|24
1653585000000|2022-05-26 17:10:00|7804.1|7779.1|7803.8|7778.8|7804.3|7779.3|7803.6|7778.6|27
1653585300000|2022-05-26 17:15:00|7803.9|7778.9|7803.7|7778.7|7804.1|7779.1|7803.6|7778.6|18
1653585600000|2022-05-26 17:20:00|7803.6|7778.6|7804|7779|7804.1|7779.1|7803.6|7778.6|35
1653585900000|2022-05-26 17:25:00|7804.1|7779.1|7803.6|7778.6|7804.1|7779.1|7803.4|7778.4|18
1653586200000|2022-05-26 17:30:00|7803.7|7778.7|7803.6|7778.6|7803.7|7778.7|7803.5|7778.5|6
1653586500000|2022-05-26 17:35:00|7803.5|7778.5|7803.8|7778.8|7803.8|7778.8|7803.4|7778.4|11
1653586800000|2022-05-26 17:40:00|7803.7|7778.7|7804|7779|7804.1|7779.1|7803.7|7778.7|8
1653587100000|2022-05-26 17:45:00|7804.1|7779.1|7804.3|7779.3|7804.3|7779.3|7804.1|7779.1|6
1653587400000|2022-05-26 17:50:00|7799.3|7784.3|7799.2|7784.2|7799.3|7784.3|7799.2|7784.2|2
1653587700000|2022-05-26 17:55:00|7799.3|7784.3|7799.2|7784.2|7799.4|7784.4|7799.2|7784.2|4
1653588000000|2022-05-26 18:00:00|7799.1|7784.1|7803.8|7778.8|7804|7784.1|7799.1|7778.7|8
1653588600000|2022-05-26 18:10:00|7803.7|7778.7|7803.8|7778.8|7803.8|7778.8|7803.7|7778.7|2
1653589200000|2022-05-26 18:20:00|7803.7|7778.7|7803.5|7778.5|7803.8|7778.8|7803.5|7778.5|4
1653589500000|2022-05-26 18:25:00|7803.6|7778.6|7803|7778|7803.6|7778.6|7802.9|7777.9|9
1653589800000|2022-05-26 18:30:00|7802.9|7777.9|7803.1|7778.1|7803.2|7778.2|7802.9|7777.9|17
1653590100000|2022-05-26 18:35:00|7798.1|7783.1|7798.1|7783.1|7798.1|7783.1|7798.1|7783.1|1
1653590400000|2022-05-26 18:40:00|7798.2|7783.2|7798|7783|7798.3|7783.3|7797.9|7782.9|9
1653590700000|2022-05-26 18:45:00|7797.9|7782.9|7797.9|7782.9|7798|7783|7797.9|7782.9|5
1653591000000|2022-05-26 18:50:00|7797.8|7782.8|7804.4|7779.4|7804.5|7784.3|7797.7|7778.9|18
1653591300000|2022-05-26 18:55:00|7804.5|7779.5|7806.1|7781.1|7806.1|7786|7800.5|7779.5|15
1653611400000|2022-05-27 00:30:00|7798.1|7773.1|7798.1|7773.1|7798.1|7773.1|7798.1|7773.1|1
1653613200000|2022-05-27 01:00:00|7798|7773|7798|7773|7798.2|7773.2|7798|7773|7
1653613500000|2022-05-27 01:05:00|7799.4|7774.4|7802.2|7777.2|7803.2|7781.8|7796.8|7774.4|44
1653615000000|2022-05-27 01:30:00|7802.1|7777.1|7801.5|7776.5|7802.1|7777.1|7801.5|7776.5|4
1653615300000|2022-05-27 01:35:00|7801.7|7776.7|7800.5|7775.5|7802|7782.4|7796.9|7774.6|24
1653615600000|2022-05-27 01:40:00|7801|7776|7801.3|7776.3|7801.5|7776.5|7801|7776|10
1653615900000|2022-05-27 01:45:00|7801.1|7776.1|7799.3|7774.3|7801.4|7776.4|7799|7774|27
1653616200000|2022-05-27 01:50:00|7799.2|7774.2|7797.3|7772.3|7799.4|7774.4|7797.1|7772.1|39
1653616500000|2022-05-27 01:55:00|7797.4|7772.4|7794|7769|7797.4|7772.4|7793.5|7768.5|36
1653616800000|2022-05-27 02:00:00|7794.3|7769.3|7792.7|7767.7|7795.7|7770.7|7792.7|7767.7|62
1653617100000|2022-05-27 02:05:00|7792.6|7767.6|7793.8|7768.8|7794.5|7769.5|7791.3|7766.3|38
1653617400000|2022-05-27 02:10:00|7793.9|7768.9|7798.5|7773.5|7798.5|7773.5|7793.8|7768.8|30
1653617700000|2022-05-27 02:15:00|7798.4|7773.4|7798.4|7773.4|7798.9|7773.9|7798.3|7773.3|31
1653618000000|2022-05-27 02:20:00|7798.3|7773.3|7798.4|7773.4|7798.4|7773.4|7798.3|7773.3|6
1653618300000|2022-05-27 02:25:00|7796.8|7771.8|7796.8|7771.8|7796.9|7771.9|7796.8|7771.8|7
1653618600000|2022-05-27 02:30:00|7796.9|7771.9|7796.9|7771.9|7796.9|7771.9|7796.8|7771.8|5
1653618900000|2022-05-27 02:35:00|7797|7772|7797.1|7772.1|7797.1|7772.1|7797|7772|2
1653619200000|2022-05-27 02:40:00|7797.8|7772.8|7795.9|7770.9|7799|7774|7795.7|7770.7|25
1653619500000|2022-05-27 02:45:00|7795.8|7770.8|7795.7|7770.7|7795.8|7770.8|7795.7|7770.7|2
1653619800000|2022-05-27 02:50:00|7795.8|7770.8|7795.8|7770.8|7795.8|7770.8|7795.8|7770.8|1
1653620100000|2022-05-27 02:55:00|7795.9|7770.9|7795.9|7770.9|7796.7|7771.7|7795.6|7770.6|35
1653620400000|2022-05-27 03:00:00|7795.8|7770.8|7796|7771|7796|7771|7794.9|7769.9|10
1653620700000|2022-05-27 03:05:00|7796.1|7771.1|7796|7771|7796.1|7771.1|7796|7771|2
1653621000000|2022-05-27 03:10:00|7795.9|7770.9|7795.3|7770.3|7795.9|7770.9|7795.2|7770.2|7
1653621300000|2022-05-27 03:15:00|7795.2|7770.2|7794.9|7769.9|7795.3|7770.3|7793.7|7768.7|9
1653621600000|2022-05-27 03:20:00|7795.2|7770.2|7795.7|7770.7|7796.2|7771.2|7795.2|7770.2|8
1653621900000|2022-05-27 03:25:00|7796.3|7771.3|7796.6|7771.6|7796.6|7771.6|7795.9|7770.9|9
1653622200000|2022-05-27 03:30:00|7796.9|7771.9|7796.2|7771.2|7797|7772|7793.9|7768.9|33
1653622500000|2022-05-27 03:35:00|7796.3|7771.3|7791.4|7776.4|7796.3|7776.5|7790.6|7770.8|64
1653622800000|2022-05-27 03:40:00|7791.1|7776.1|7791.9|7776.9|7791.9|7776.9|7791|7776|62
1653623100000|2022-05-27 03:45:00|7791.8|7776.8|7792.8|7777.8|7792.8|7777.8|7791.4|7776.4|59
1653623400000|2022-05-27 03:50:00|7792.7|7777.7|7792.4|7777.4|7793|7778|7791.8|7776.8|36
1653623700000|2022-05-27 03:55:00|7792.3|7777.3|7792.3|7777.3|7792.3|7777.3|7792.3|7777.3|1
1653624000000|2022-05-27 04:00:00|7792.2|7777.2|7791.8|7776.8|7792.3|7777.3|7791.4|7776.4|42
1653624300000|2022-05-27 04:05:00|7791.7|7776.7|7792.9|7777.9|7792.9|7777.9|7791.6|7776.6|16
1653624600000|2022-05-27 04:10:00|7792.8|7777.8|7793.3|7778.3|7793.4|7778.4|7792.4|7777.4|26
1653624900000|2022-05-27 04:15:00|7793.4|7778.4|7793.8|7778.8|7794.7|7779.7|7787.3|7762.3|48
1653625200000|2022-05-27 04:20:00|7793.7|7778.7|7793.4|7778.4|7793.9|7778.9|7793.4|7778.4|36
1653625500000|2022-05-27 04:25:00|7793.3|7778.3|7793.5|7778.5|7793.5|7778.5|7792.9|7777.9|12
1653625800000|2022-05-27 04:30:00|7793.4|7778.4|7793.4|7778.4|7793.5|7778.5|7793.2|7778.2|8
1653626100000|2022-05-27 04:35:00|7793.2|7778.2|7793.7|7778.7|7793.8|7778.8|7793.2|7778.2|38
1653626400000|2022-05-27 04:40:00|7793.8|7778.8|7793.8|7778.8|7793.8|7778.8|7793.6|7778.6|8
1653626700000|2022-05-27 04:45:00|7793.7|7778.7|7794.2|7779.2|7794.3|7779.3|7793.7|7778.7|25
1653627000000|2022-05-27 04:50:00|7794.1|7779.1|7794.4|7779.4|7794.4|7779.4|7794|7779|18
1653627300000|2022-05-27 04:55:00|7794.5|7779.5|7794.5|7779.5|7794.7|7779.7|7794.4|7779.4|21
1653627600000|2022-05-27 05:00:00|7794.6|7779.6|7795.6|7780.6|7795.7|7780.7|7794.3|7779.3|71
1653627900000|2022-05-27 05:05:00|7795.7|7780.7|7796.6|7781.6|7796.8|7781.8|7795.4|7780.4|62
1653628200000|2022-05-27 05:10:00|7796.2|7781.2|7791.6|7776.6|7797.5|7782.5|7791.4|7776.4|137
1653628500000|2022-05-27 05:15:00|7791.8|7776.8|7792.7|7777.7|7793.4|7778.4|7791.4|7776.4|70
1653628800000|2022-05-27 05:20:00|7792.6|7777.6|7793.2|7778.2|7793.4|7778.4|7792.5|7777.5|38
1653629100000|2022-05-27 05:25:00|7793.3|7778.3|7792.5|7777.5|7793.4|7778.4|7792.3|7777.3|48
1653629400000|2022-05-27 05:30:00|7792.6|7777.6|7793.4|7778.4|7793.5|7778.5|7792.5|7777.5|37
1653629700000|2022-05-27 05:35:00|7793.5|7778.5|7793.5|7778.5|7793.9|7778.9|7793.2|7778.2|30
1653630000000|2022-05-27 05:40:00|7793.6|7778.6|7795.2|7780.2|7795.9|7780.9|7793.6|7778.6|72
1653630300000|2022-05-27 05:45:00|7795.1|7780.1|7794.1|7779.1|7795.4|7780.4|7793.4|7778.4|56
1653630600000|2022-05-27 05:50:00|7794.2|7779.2|7794.1|7779.1|7794.7|7779.7|7793.8|7778.8|45
1653630900000|2022-05-27 05:55:00|7794.2|7779.2|7793.5|7778.5|7794.7|7779.7|7793.5|7778.5|49
1653631200000|2022-05-27 06:00:00|7793.6|7778.6|7795.8|7780.8|7795.8|7780.8|7793.6|7778.6|46
1653631500000|2022-05-27 06:05:00|7795.7|7780.7|7796.8|7781.8|7797|7782|7795.7|7780.7|64
1653631800000|2022-05-27 06:10:00|7797.3|7782.3|7797.1|7782.1|7797.6|7782.6|7796.8|7781.8|60
1653632100000|2022-05-27 06:15:00|7797.2|7782.2|7797|7782|7797.2|7782.2|7796.4|7781.4|49
1653632400000|2022-05-27 06:20:00|7796.9|7781.9|7795.7|7780.7|7797|7782|7794.7|7779.7|90
1653632700000|2022-05-27 06:25:00|7795.8|7780.8|7796.2|7781.2|7796.4|7781.4|7795.5|7780.5|53
1653633000000|2022-05-27 06:30:00|7796.3|7781.3|7796.7|7781.7|7797|7782|7796.2|7781.2|76
1653633300000|2022-05-27 06:35:00|7796.8|7781.8|7797.1|7782.1|7797.1|7782.1|7796.8|7781.8|8
1653633600000|2022-05-27 06:40:00|7797.3|7782.3|7796.2|7781.2|7797.6|7782.6|7796.2|7781.2|41
1653633900000|2022-05-27 06:45:00|7796.1|7781.1|7797.5|7782.5|7797.7|7782.7|7796|7781|75
1653634200000|2022-05-27 06:50:00|7797.9|7782.9|7797.4|7782.4|7798.4|7783.4|7795.9|7780.9|72
1653634500000|2022-05-27 06:55:00|7797.3|7782.3|7797.4|7782.4|7797.9|7782.9|7796.7|7781.7|51
1653634800000|2022-05-27 07:00:00|7797.7|7782.7|7796.3|7781.3|7797.9|7782.9|7796|7781|65
1653635100000|2022-05-27 07:05:00|7796.2|7781.2|7796.3|7781.3|7796.8|7781.8|7796|7781|42
1653635400000|2022-05-27 07:10:00|7796.4|7781.4|7796|7781|7796.7|7781.7|7795.9|7780.9|53
1653635700000|2022-05-27 07:15:00|7795.7|7780.7|7795.6|7780.6|7796.1|7781.1|7795.5|7780.5|32
1653636000000|2022-05-27 07:20:00|7795.5|7780.5|7796.3|7781.3|7796.7|7781.7|7795.5|7780.5|26
1653636300000|2022-05-27 07:25:00|7796.4|7781.4|7796.2|7781.2|7796.5|7781.5|7795.9|7780.9|25
1653636600000|2022-05-27 07:30:00|7796.1|7781.1|7796.1|7781.1|7796.2|7781.2|7795.8|7780.8|23
1653636900000|2022-05-27 07:35:00|7796.2|7781.2|7796.2|7781.2|7796.4|7781.4|7796.1|7781.1|31
1653637200000|2022-05-27 07:40:00|7796.3|7781.3|7796.2|7781.2|7796.3|7781.3|7796.2|7781.2|8
1653637500000|2022-05-27 07:45:00|7796.3|7781.3|7796.2|7781.2|7796.5|7781.5|7796|7781|31
1653637800000|2022-05-27 07:50:00|7796|7781|7795.7|7780.7|7796.3|7781.3|7795.6|7780.6|31
1653638100000|2022-05-27 07:55:00|7795.6|7780.6|7795.7|7780.7|7796.5|7781.5|7795.4|7780.4|48
1653638400000|2022-05-27 08:00:00|7795.4|7780.4|7795.7|7780.7|7795.8|7780.8|7795.4|7780.4|28
1653638700000|2022-05-27 08:05:00|7795.8|7780.8|7795.1|7780.1|7799.9|7780.8|7794.4|7774.7|37
1653639000000|2022-05-27 08:10:00|7795|7780|7795.1|7780.1|7800.7|7780.8|7793.8|7774.1|153
1653639300000|2022-05-27 08:15:00|7795|7780|7795.8|7780.8|7795.9|7780.9|7794.8|7779.8|26
1653639600000|2022-05-27 08:20:00|7795.9|7780.9|7795.9|7780.9|7796|7781|7795.3|7780.3|60
1653639900000|2022-05-27 08:25:00|7795.5|7780.5|7796.3|7781.3|7797.1|7782.1|7795.5|7780.5|51
1653640200000|2022-05-27 08:30:00|7796.2|7781.2|7796.4|7781.4|7796.6|7781.6|7796.2|7781.2|54
1653640500000|2022-05-27 08:35:00|7796.3|7781.3|7796.6|7781.6|7796.7|7781.7|7796.2|7781.2|30
1653640800000|2022-05-27 08:40:00|7796.7|7781.7|7796.1|7781.1|7797.5|7782.5|7795.6|7780.6|90
1653641100000|2022-05-27 08:45:00|7796.3|7781.3|7796.6|7781.6|7796.6|7781.6|7795.6|7780.6|25
1653641400000|2022-05-27 08:50:00|7796.7|7781.7|7797|7782|7797|7782|7796.7|7781.7|11
1653641700000|2022-05-27 08:55:00|7796.9|7781.9|7797.1|7782.1|7797.1|7782.1|7796.9|7781.9|22
1653642000000|2022-05-27 09:00:00|7797|7782|7795.7|7780.7|7797.1|7782.1|7795.2|7780.2|58
1653642300000|2022-05-27 09:05:00|7795.9|7780.9|7795.9|7780.9|7796.4|7781.4|7795.5|7780.5|50
1653642600000|2022-05-27 09:10:00|7796.1|7781.1|7795.6|7780.6|7796.2|7781.2|7795.2|7780.2|46
1653642900000|2022-05-27 09:15:00|7795.5|7780.5|7795.9|7780.9|7796.1|7781.1|7795.1|7780.1|143
1653643200000|2022-05-27 09:20:00|7795.6|7780.6|7795.6|7780.6|7796.1|7781.1|7795.4|7780.4|42
1653643500000|2022-05-27 09:25:00|7795.7|7780.7|7796.1|7781.1|7796.2|7781.2|7795.6|7780.6|20
1653643800000|2022-05-27 09:30:00|7796|7781|7796.2|7781.2|7796.4|7781.4|7795.4|7780.4|40
1653644100000|2022-05-27 09:35:00|7795.9|7780.9|7795.2|7780.2|7796.8|7781.8|7795|7780|51
1653644400000|2022-05-27 09:40:00|7795.1|7780.1|7793.2|7778.2|7796.1|7781.1|7792.9|7777.9|105
1653644700000|2022-05-27 09:45:00|7793.3|7778.3|7788|7773|7795.7|7779.1|7787.9|7769.5|248
1653645000000|2022-05-27 09:50:00|7787.7|7772.7|7788.6|7773.6|7788.9|7773.9|7787.7|7772.7|61
1653645300000|2022-05-27 09:55:00|7788.5|7773.5|7786.3|7771.3|7794.7|7774.7|7786.1|7769.5|126
1653645600000|2022-05-27 10:00:00|7786.4|7771.4|7789.2|7774.2|7790|7775|7786.3|7771.3|97
1653645900000|2022-05-27 10:05:00|7789.3|7774.3|7789.7|7774.7|7790.1|7775.1|7789.3|7774.3|31
1653646200000|2022-05-27 10:10:00|7789.8|7774.8|7789.9|7774.9|7790.6|7775.6|7789.7|7774.7|24
1653646500000|2022-05-27 10:15:00|7790|7775|7790.1|7775.1|7790.4|7775.4|7789.9|7774.9|24
1653646800000|2022-05-27 10:20:00|7790.2|7775.2|7789.8|7774.8|7790.2|7775.2|7789.8|7774.8|10
1653647100000|2022-05-27 10:25:00|7789.7|7774.7|7789.3|7774.3|7790.1|7775.1|7789.3|7774.3|22
1653647400000|2022-05-27 10:30:00|7789.4|7774.4|7789.6|7774.6|7789.8|7774.8|7789.2|7774.2|36
1653647700000|2022-05-27 10:35:00|7789.5|7774.5|7789.2|7774.2|7789.5|7774.5|7789.2|7774.2|5
1653648000000|2022-05-27 10:40:00|7789.4|7774.4|7789.7|7774.7|7789.9|7774.9|7789.4|7774.4|21
1653648300000|2022-05-27 10:45:00|7789.8|7774.8|7790.2|7775.2|7790.9|7775.9|7789.7|7774.7|33
1653648600000|2022-05-27 10:50:00|7790.1|7775.1|7790.5|7775.5|7795.7|7775.8|7789.7|7770.5|45
1653648900000|2022-05-27 10:55:00|7790.6|7775.6|7789.9|7774.9|7790.9|7775.9|7789.9|7774.9|25
1653649200000|2022-05-27 11:00:00|7790|7775|7790.8|7775.8|7791.1|7776.1|7789.8|7774.8|25
1653649500000|2022-05-27 11:05:00|7790.7|7775.7|7790.7|7775.7|7790.9|7775.9|7790.6|7775.6|11
1653649800000|2022-05-27 11:10:00|7790.9|7775.9|7790.9|7775.9|7791.1|7776.1|7790.7|7775.7|30
1653650100000|2022-05-27 11:15:00|7791|7776|7790.8|7775.8|7791.3|7776.3|7790|7775|60
1653650400000|2022-05-27 11:20:00|7790.7|7775.7|7790.9|7775.9|7791.2|7776.2|7790.6|7775.6|78
1653650700000|2022-05-27 11:25:00|7790.8|7775.8|7789.6|7774.6|7791.1|7776.1|7789|7774|77
1653651000000|2022-05-27 11:30:00|7789.4|7774.4|7789.5|7774.5|7789.6|7774.6|7789.1|7774.1|40
1653651300000|2022-05-27 11:35:00|7789.4|7774.4|7789.5|7774.5|7789.6|7774.6|7789.1|7774.1|10
1653651600000|2022-05-27 11:40:00|7789.4|7774.4|7789.6|7774.6|7789.7|7774.7|7789.4|7774.4|23
1653651900000|2022-05-27 11:45:00|7789.7|7774.7|7789.9|7774.9|7789.9|7774.9|7789.6|7774.6|19
1653652200000|2022-05-27 11:50:00|7790.1|7775.1|7791.8|7776.8|7792|7777|7789.8|7774.8|73
1653652500000|2022-05-27 11:55:00|7792|7777|7791.5|7776.5|7792.1|7777.1|7791.3|7776.3|11
1653652800000|2022-05-27 12:00:00|7791.3|7776.3|7791.3|7776.3|7791.6|7776.6|7791.1|7776.1|25
1653653100000|2022-05-27 12:05:00|7791.1|7776.1|7791|7776|7796.4|7776.5|7790.9|7771.1|52
1653653400000|2022-05-27 12:10:00|7790.9|7775.9|7790.7|7775.7|7797.1|7777.3|7790.5|7771.3|127
1653653700000|2022-05-27 12:15:00|7790.8|7775.8|7789.8|7774.8|7790.8|7775.8|7789.7|7774.7|21
1653654000000|2022-05-27 12:20:00|7789.9|7774.9|7792|7767|7792.3|7774.9|7787.4|7766.7|63
1653654300000|2022-05-27 12:25:00|7791.9|7766.9|7790.9|7765.9|7792.1|7767.1|7790.7|7765.7|24
1653654600000|2022-05-27 12:30:00|7790.7|7765.7|7788.3|7773.3|7790.7|7775.7|7785.6|7765.7|36
1653654900000|2022-05-27 12:35:00|7788.4|7773.4|7788.1|7773.1|7788.4|7773.4|7787.2|7772.2|16
1653655200000|2022-05-27 12:40:00|7788.2|7773.2|7788.6|7773.6|7788.6|7773.6|7788.1|7773.1|14
1653655500000|2022-05-27 12:45:00|7788.7|7773.7|7789.7|7774.7|7789.8|7774.8|7788.6|7773.6|10
1653655800000|2022-05-27 12:50:00|7789.6|7774.6|7792.7|7777.7|7793.3|7778.3|7789.6|7774.6|33
1653656100000|2022-05-27 12:55:00|7792.6|7777.6|7790.7|7775.7|7792.8|7777.8|7790.4|7775.4|77
1653656400000|2022-05-27 13:00:00|7790.5|7775.5|7797|7772|7797|7776|7790.3|7770.7|58
1653656700000|2022-05-27 13:05:00|7797.1|7772.1|7791.6|7776.6|7797.1|7776.8|7791.6|7771.6|18
1653657000000|2022-05-27 13:10:00|7791.7|7776.7|7791.8|7776.8|7791.9|7776.9|7791.6|7776.6|17
1653657300000|2022-05-27 13:15:00|7791.9|7776.9|7791.6|7776.6|7797.1|7777.5|7790.7|7772|37
1653657600000|2022-05-27 13:20:00|7791.5|7776.5|7790.6|7775.6|7792|7777|7790.6|7775.6|19
1653657900000|2022-05-27 13:25:00|7790.4|7775.4|7788.7|7773.7|7790.4|7775.4|7788.1|7773.1|32
1653658200000|2022-05-27 13:30:00|7788.8|7773.8|7788.9|7773.9|7793.8|7774.3|7788.5|7768.1|37
1653658500000|2022-05-27 13:35:00|7788.8|7773.8|7786.4|7771.4|7793.3|7773.9|7786.4|7768.3|19
1653658800000|2022-05-27 13:40:00|7786.5|7771.5|7788.7|7773.7|7788.8|7773.8|7786.3|7771.3|34
1653659100000|2022-05-27 13:45:00|7788.6|7773.6|7788.1|7773.1|7788.9|7773.9|7787.9|7772.9|26
1653659400000|2022-05-27 13:50:00|7788|7773|7787.2|7772.2|7788.2|7773.2|7787.1|7772.1|41
1653659700000|2022-05-27 13:55:00|7787|7772|7792.4|7767.4|7792.4|7772.5|7786.5|7767.1|30
1653660000000|2022-05-27 14:00:00|7792.7|7767.7|7790.4|7765.4|7792.7|7773.7|7785.9|7765.4|171
1653660300000|2022-05-27 14:05:00|7785.5|7770.5|7788.4|7773.4|7793.2|7773.5|7784.6|7767.6|69
1653660600000|2022-05-27 14:10:00|7788.5|7773.5|7787.2|7772.2|7788.5|7773.5|7786.1|7771.1|39
1653660900000|2022-05-27 14:15:00|7787.3|7772.3|7790|7775|7790|7775|7787.3|7772.3|24
1653661200000|2022-05-27 14:20:00|7789.7|7774.7|7789.5|7774.5|7789.7|7774.7|7789.3|7774.3|11
1653661500000|2022-05-27 14:25:00|7789.7|7774.7|7792.3|7777.3|7792.3|7777.3|7789.7|7774.7|30
1653661800000|2022-05-27 14:30:00|7797.2|7772.2|7792|7777|7797.2|7777.1|7792|7771.6|20
1653662100000|2022-05-27 14:35:00|7792.1|7777.1|7792.7|7777.7|7793|7778|7792.1|7777.1|21
1653662400000|2022-05-27 14:40:00|7792.8|7777.8|7790.2|7775.2|7798.8|7779.8|7790.2|7771.7|57
1653662700000|2022-05-27 14:45:00|7790.1|7775.1|7789.7|7774.7|7790.1|7775.1|7789.6|7774.6|14
1653663000000|2022-05-27 14:50:00|7789.8|7774.8|7788.7|7773.7|7790.3|7775.3|7788.7|7773.7|40
1653663300000|2022-05-27 14:55:00|7788.8|7773.8|7789.3|7774.3|7789.5|7774.5|7788.7|7773.7|48
1653663600000|2022-05-27 15:00:00|7789.6|7774.6|7789.5|7774.5|7789.7|7774.7|7789.4|7774.4|14
1653663900000|2022-05-27 15:05:00|7789.4|7774.4|7789.5|7774.5|7789.5|7774.5|7789.4|7774.4|8
1653664200000|2022-05-27 15:10:00|7789.4|7774.4|7789.9|7774.9|7789.9|7774.9|7789.2|7774.2|21
1653664500000|2022-05-27 15:15:00|7789.8|7774.8|7789.5|7774.5|7789.9|7774.9|7789.3|7774.3|41
1653664800000|2022-05-27 15:20:00|7789.6|7774.6|7790|7775|7790|7775|7789.1|7774.1|33
1653665100000|2022-05-27 15:25:00|7789.9|7774.9|7789.9|7774.9|7790|7775|7789.9|7774.9|9
1653665400000|2022-05-27 15:30:00|7789.8|7774.8|7789.7|7774.7|7790|7775|7789.5|7774.5|28
1653665700000|2022-05-27 15:35:00|7789.8|7774.8|7789.9|7774.9|7790|7775|7789.7|7774.7|29
1653666000000|2022-05-27 15:40:00|7790|7775|7795.5|7770.5|7795.5|7775.8|7790|7770.2|28
1653666300000|2022-05-27 15:45:00|7795.4|7770.4|7795.3|7770.3|7795.5|7770.5|7795.2|7770.2|20
1653666600000|2022-05-27 15:50:00|7795.2|7770.2|7792.6|7777.6|7795.8|7777.6|7790.7|7770.2|30
1653666900000|2022-05-27 15:55:00|7792.5|7777.5|7791.4|7776.4|7792.5|7777.5|7791.3|7776.3|16
1653667200000|2022-05-27 16:00:00|7791.3|7776.3|7793.5|7778.5|7793.5|7778.5|7791.3|7776.3|32
1653667500000|2022-05-27 16:05:00|7793.7|7778.7|7794.2|7779.2|7794.6|7779.6|7793.5|7778.5|30
1653667800000|2022-05-27 16:10:00|7794.1|7779.1|7794.2|7779.2|7794.3|7779.3|7794|7779|5
1653668100000|2022-05-27 16:15:00|7794.3|7779.3|7794.8|7779.8|7794.9|7779.9|7794.3|7779.3|13
1653668400000|2022-05-27 16:20:00|7794.7|7779.7|7794.8|7779.8|7794.8|7779.8|7794.7|7779.7|6
1653669300000|2022-05-27 16:35:00|7794.9|7779.9|7800.3|7775.3|7800.3|7779.9|7794.8|7775.2|9
1653669600000|2022-05-27 16:40:00|7800.2|7775.2|7800.9|7775.9|7800.9|7775.9|7800.2|7775.2|14
1653669900000|2022-05-27 16:45:00|7800.8|7775.8|7801.7|7776.7|7801.8|7776.8|7800.5|7775.5|17
1653670200000|2022-05-27 16:50:00|7801.8|7776.8|7800.3|7775.3|7801.8|7781.8|7796.7|7775.3|15
1653670500000|2022-05-27 16:55:00|7800.2|7775.2|7799.9|7774.9|7800.4|7775.4|7799.9|7774.9|11
1653670800000|2022-05-27 17:00:00|7799.8|7774.8|7799.9|7774.9|7799.9|7774.9|7799.8|7774.8|2
1653671100000|2022-05-27 17:05:00|7800|7775|7800.3|7775.3|7800.5|7775.5|7799.9|7774.9|10
1653671400000|2022-05-27 17:10:00|7800.4|7775.4|7800.3|7775.3|7800.5|7775.5|7800.2|7775.2|11
1653672000000|2022-05-27 17:20:00|7800.4|7775.4|7800.3|7775.3|7800.5|7775.5|7800.3|7775.3|6
1653672300000|2022-05-27 17:25:00|7800.4|7775.4|7800.5|7775.5|7800.6|7775.6|7800.4|7775.4|6
1653672600000|2022-05-27 17:30:00|7800.4|7775.4|7800.3|7775.3|7800.4|7775.4|7800.2|7775.2|28
1653672900000|2022-05-27 17:35:00|7800.2|7775.2|7800.2|7775.2|7800.3|7775.3|7800.2|7775.2|3
1653673800000|2022-05-27 17:50:00|7800.3|7775.3|7799.7|7774.7|7800.4|7775.4|7799.7|7774.7|9
1653674100000|2022-05-27 17:55:00|7799.8|7774.8|7799.8|7774.8|7799.8|7774.8|7799.5|7774.5|38
1653674400000|2022-05-27 18:00:00|7799.7|7774.7|7799.6|7774.6|7799.9|7774.9|7799.6|7774.6|22
1653674700000|2022-05-27 18:05:00|7799.7|7774.7|7799.7|7774.7|7800|7775|7799.5|7774.5|15
1653675000000|2022-05-27 18:10:00|7799.8|7774.8|7799.8|7774.8|7799.8|7774.8|7799.8|7774.8|1
1653675900000|2022-05-27 18:25:00|7799.7|7774.7|7799.7|7774.7|7799.7|7774.7|7799.7|7774.7|1
1653677100000|2022-05-27 18:45:00|7799.6|7774.6|7799.9|7774.9|7799.9|7774.9|7799.4|7774.4|8
1653677400000|2022-05-27 18:50:00|7799.8|7774.8|7799.7|7774.7|7799.9|7774.9|7799.7|7774.7|6
1653677700000|2022-05-27 18:55:00|7799.8|7774.8|7799.8|7774.8|7799.8|7774.8|7799.7|7774.7|5
1653678000000|2022-05-27 19:00:00|7799.7|7774.7|7799.7|7774.7|7799.9|7774.9|7799.7|7774.7|7
1653678300000|2022-05-27 19:05:00|7799.5|7774.5|7799.4|7774.4|7799.8|7774.8|7799.4|7774.4|9
1653678600000|2022-05-27 19:10:00|7799.8|7774.8|7799.4|7774.4|7799.8|7774.8|7799.4|7774.4|18
1653678900000|2022-05-27 19:15:00|7799.8|7774.8|7799.3|7774.3|7799.8|7774.8|7799.3|7774.3|14
1653679200000|2022-05-27 19:20:00|7799.7|7774.7|7799.3|7774.3|7799.7|7774.7|7799.3|7774.3|6
1653679500000|2022-05-27 19:25:00|7799.5|7774.5|7799.3|7774.3|7799.7|7774.7|7799.3|7774.3|8
1653679800000|2022-05-27 19:30:00|7799.2|7774.2|7799.2|7774.2|7799.6|7774.6|7799.2|7774.2|7
1653680100000|2022-05-27 19:35:00|7799.3|7774.3|7799.8|7774.8|7799.8|7774.8|7799.3|7774.3|7
1653680400000|2022-05-27 19:40:00|7799.3|7774.3|7796.2|7771.2|7799.7|7774.7|7796.2|7771.2|27
1653680700000|2022-05-27 19:45:00|7796.3|7771.3|7798.8|7773.8|7799|7774|7796.2|7771.2|20
1653681000000|2022-05-27 19:50:00|7798.7|7773.7|7798.8|7773.8|7798.8|7773.8|7798.7|7773.7|2
1653681300000|2022-05-27 19:55:00|7798.9|7773.9|7798.4|7773.4|7799.9|7774.9|7796.3|7771.3|25
1653870600000|2022-05-30 00:30:00|7806.8|7772.8|7806.8|7772.8|7806.8|7772.8|7806.8|7772.8|1
1653872400000|2022-05-30 01:00:00|7799.5|7774.5|7799.6|7774.6|7799.6|7774.6|7799.5|7774.5|2
1653872700000|2022-05-30 01:05:00|7799.5|7774.5|7799.5|7774.5|7799.5|7774.5|7799.5|7774.5|1
1653873000000|2022-05-30 01:10:00|7799.4|7774.4|7799.4|7774.4|7799.4|7774.4|7799.4|7774.4|1
1653874500000|2022-05-30 01:35:00|7799.3|7774.3|7799.3|7774.3|7799.3|7774.3|7799.3|7774.3|1
1653874800000|2022-05-30 01:40:00|7799.2|7774.2|7795.6|7770.6|7799.2|7774.2|7795.1|7770.1|19
1653875100000|2022-05-30 01:45:00|7797.7|7772.7|7795.6|7770.6|7797.7|7772.7|7795.5|7770.5|4
1653875400000|2022-05-30 01:50:00|7795.4|7770.4|7793.5|7768.5|7795.4|7770.4|7793.1|7768.1|27
1653875700000|2022-05-30 01:55:00|7793.6|7768.6|7793.9|7768.9|7793.9|7768.9|7793.5|7768.5|5
1653876000000|2022-05-30 02:00:00|7794|7769|7794.8|7769.8|7795.4|7770.4|7793.5|7768.5|14
1653876300000|2022-05-30 02:05:00|7794.6|7769.6|7794.3|7769.3|7795.5|7770.5|7794.3|7769.3|6
1653876600000|2022-05-30 02:10:00|7794.2|7769.2|7795.1|7770.1|7795.1|7770.1|7794.2|7769.2|14
1653876900000|2022-05-30 02:15:00|7794.9|7769.9|7794.4|7769.4|7794.9|7769.9|7794.4|7769.4|5
1653877200000|2022-05-30 02:20:00|7794.3|7769.3|7793.3|7768.3|7794.3|7769.3|7793.3|7768.3|10
1653877500000|2022-05-30 02:25:00|7793.4|7768.4|7791.1|7766.1|7793.4|7768.4|7791|7766|31
1653877800000|2022-05-30 02:30:00|7790.9|7765.9|7791|7766|7791|7766|7789.2|7764.2|29
1653878100000|2022-05-30 02:35:00|7791.1|7766.1|7790.9|7765.9|7791.1|7766.1|7790.9|7765.9|3
1653878700000|2022-05-30 02:45:00|7790.8|7765.8|7790.8|7765.8|7790.8|7765.8|7790.8|7765.8|1
1653879000000|2022-05-30 02:50:00|7790.6|7765.6|7790.5|7765.5|7790.6|7765.6|7790.5|7765.5|2
1653879300000|2022-05-30 02:55:00|7790.7|7765.7|7790.4|7765.4|7790.7|7765.7|7790.3|7765.3|5
1653879600000|2022-05-30 03:00:00|7790.3|7765.3|7790.2|7765.2|7790.3|7765.3|7790|7765|24
1653879900000|2022-05-30 03:05:00|7790.3|7765.3|7789.7|7764.7|7790.3|7765.3|7789.7|7764.7|70
1653880200000|2022-05-30 03:10:00|7790.5|7765.5|7791.3|7766.3|7792.1|7767.1|7790.5|7765.5|19
1653880500000|2022-05-30 03:15:00|7791.4|7766.4|7790.9|7765.9|7791.4|7766.4|7790.8|7765.8|5
1653880800000|2022-05-30 03:20:00|7790.8|7765.8|7791.1|7766.1|7791.2|7766.2|7790.7|7765.7|12
1653881100000|2022-05-30 03:25:00|7791.2|7766.2|7791.5|7766.5|7791.6|7766.6|7791.1|7766.1|9
1653881400000|2022-05-30 03:30:00|7791.3|7766.3|7786.5|7761.5|7792.5|7767.5|7786.4|7761.4|76
1653881700000|2022-05-30 03:35:00|7786.4|7761.4|7786.9|7761.9|7788.4|7763.4|7786.4|7761.4|128
1653882000000|2022-05-30 03:40:00|7786.8|7761.8|7785|7760|7786.8|7761.8|7784.6|7759.6|178
1653882300000|2022-05-30 03:45:00|7785.1|7760.1|7785.9|7760.9|7787.7|7767.7|7781.8|7759.8|165
1653882600000|2022-05-30 03:50:00|7786|7761|7779.9|7764.9|7787|7766.3|7779.9|7760.2|107
1653882900000|2022-05-30 03:55:00|7779.6|7764.6|7781.1|7766.1|7781.1|7766.1|7779.5|7764.5|79
1653883200000|2022-05-30 04:00:00|7781|7766|7781.3|7766.3|7781.7|7766.7|7780.9|7765.9|44
1653883500000|2022-05-30 04:05:00|7781.4|7766.4|7781.8|7766.8|7782.2|7767.2|7781|7766|24
1653883800000|2022-05-30 04:10:00|7781.7|7766.7|7782.4|7767.4|7782.4|7767.4|7781.5|7766.5|12
1653884100000|2022-05-30 04:15:00|7782.3|7767.3|7785.5|7770.5|7785.6|7770.6|7782.3|7767.3|86
1653884400000|2022-05-30 04:20:00|7785.6|7770.6|7784.5|7769.5|7786|7771|7784.2|7769.2|91
1653884700000|2022-05-30 04:25:00|7784.6|7769.6|7784.1|7769.1|7785.2|7770.2|7784.1|7769.1|29
1653885000000|2022-05-30 04:30:00|7784.2|7769.2|7783.1|7768.1|7784.2|7769.2|7783.1|7768.1|39
1653885300000|2022-05-30 04:35:00|7783.2|7768.2|7782.2|7767.2|7783.3|7768.3|7781.9|7766.9|101
1653885600000|2022-05-30 04:40:00|7782.4|7767.4|7782.5|7767.5|7783.1|7768.1|7781.9|7766.9|94
1653885900000|2022-05-30 04:45:00|7782.4|7767.4|7783.1|7768.1|7783.4|7768.4|7782.4|7767.4|51
1653886200000|2022-05-30 04:50:00|7783|7768|7783.1|7768.1|7783.1|7768.1|7782.9|7767.9|26
1653886500000|2022-05-30 04:55:00|7783|7768|7782.8|7767.8|7783.1|7768.1|7782.3|7767.3|31
1653886800000|2022-05-30 05:00:00|7782.6|7767.6|7783.5|7768.5|7783.5|7768.5|7782.6|7767.6|45
1653887100000|2022-05-30 05:05:00|7783.4|7768.4|7784.3|7769.3|7784.4|7769.4|7783.3|7768.3|32
1653887400000|2022-05-30 05:10:00|7784.2|7769.2|7783.1|7768.1|7785.1|7770.1|7783|7768|98
1653887700000|2022-05-30 05:15:00|7783|7768|7784|7769|7784.1|7769.1|7782.9|7767.9|34
1653888000000|2022-05-30 05:20:00|7783.9|7768.9|7783.9|7768.9|7784.5|7769.5|7783.5|7768.5|38
1653888300000|2022-05-30 05:25:00|7784|7769|7783.6|7768.6|7784|7769|7783.6|7768.6|26
1653888600000|2022-05-30 05:30:00|7783.8|7768.8|7783.4|7768.4|7784|7769|7783.3|7768.3|79
1653888900000|2022-05-30 05:35:00|7783.5|7768.5|7784.1|7769.1|7784.4|7769.4|7783.4|7768.4|39
1653889200000|2022-05-30 05:40:00|7784.4|7769.4|7785|7770|7785.7|7770.7|7784.1|7769.1|72
1653889500000|2022-05-30 05:45:00|7784.9|7769.9|7784.2|7769.2|7785|7770|7784|7769|64
1653889800000|2022-05-30 05:50:00|7784.3|7769.3|7784.1|7769.1|7784.4|7769.4|7783.7|7768.7|42
1653890100000|2022-05-30 05:55:00|7784.3|7769.3|7783.4|7768.4|7784.3|7769.3|7782.3|7767.3|61
1653890400000|2022-05-30 06:00:00|7783.3|7768.3|7783.5|7768.5|7784|7769|7782.3|7767.3|59
1653890700000|2022-05-30 06:05:00|7783.6|7768.6|7782.6|7767.6|7783.6|7768.6|7782.6|7767.6|23
1653891000000|2022-05-30 06:10:00|7782.7|7767.7|7782.5|7767.5|7783.5|7768.5|7782.3|7767.3|45
1653891300000|2022-05-30 06:15:00|7782.3|7767.3|7782.1|7767.1|7782.5|7767.5|7782.1|7767.1|35
1653891600000|2022-05-30 06:20:00|7782|7767|7783.2|7768.2|7783.8|7768.8|7781.6|7766.6|47
1653891900000|2022-05-30 06:25:00|7783.1|7768.1|7783.3|7768.3|7783.5|7768.5|7782.5|7767.5|49
1653892200000|2022-05-30 06:30:00|7783.2|7768.2|7783.1|7768.1|7783.6|7768.6|7782.9|7767.9|35
1653892500000|2022-05-30 06:35:00|7783.2|7768.2|7782.8|7767.8|7783.5|7768.5|7782.3|7767.3|46
1653892800000|2022-05-30 06:40:00|7782.9|7767.9|7784.6|7769.6|7785.1|7770.1|7782.1|7767.1|97
1653893100000|2022-05-30 06:45:00|7784.7|7769.7|7784.6|7769.6|7785.3|7770.3|7784.3|7769.3|68
1653893400000|2022-05-30 06:50:00|7784.7|7769.7|7784.5|7769.5|7784.8|7769.8|7784.3|7769.3|44
1653893700000|2022-05-30 06:55:00|7784.4|7769.4|7783.9|7768.9|7784.8|7769.8|7783.7|7768.7|69
1653894000000|2022-05-30 07:00:00|7783.8|7768.8|7782.9|7767.9|7783.9|7768.9|7782.1|7767.1|83
1653894300000|2022-05-30 07:05:00|7783.1|7768.1|7783|7768|7783.2|7768.2|7782.6|7767.6|46
1653894600000|2022-05-30 07:10:00|7782.9|7767.9|7783.2|7768.2|7783.3|7768.3|7776|7750.7|49
1653894900000|2022-05-30 07:15:00|7783.1|7768.1|7783.3|7768.3|7783.4|7768.4|7783|7768|19
1653895200000|2022-05-30 07:20:00|7784|7769|7784.3|7769.3|7784.3|7769.3|7783.9|7768.9|24
1653895500000|2022-05-30 07:25:00|7784.4|7769.4|7784.3|7769.3|7784.4|7769.4|7783.6|7768.6|19
1653895800000|2022-05-30 07:30:00|7784.2|7769.2|7783.6|7768.6|7784.3|7769.3|7783.5|7768.5|23
1653896100000|2022-05-30 07:35:00|7783.8|7768.8|7784.3|7769.3|7784.4|7769.4|7783.6|7768.6|17
1653896400000|2022-05-30 07:40:00|7784.4|7769.4|7784|7769|7784.7|7769.7|7783.7|7768.7|40
1653896700000|2022-05-30 07:45:00|7784.1|7769.1|7785.9|7770.9|7786|7771|7784.1|7769.1|56
1653897000000|2022-05-30 07:50:00|7785.8|7770.8|7787.9|7772.9|7788.3|7773.3|7785.8|7770.8|98
1653897300000|2022-05-30 07:55:00|7787.8|7772.8|7786.7|7771.7|7789.4|7774.4|7786.6|7771.6|102
1653897600000|2022-05-30 08:00:00|7786.9|7771.9|7786.6|7771.6|7786.9|7771.9|7785.7|7770.7|75
1653897900000|2022-05-30 08:05:00|7786.7|7771.7|7784.7|7769.7|7787.2|7772.2|7784.6|7769.6|87
1653898200000|2022-05-30 08:10:00|7784.9|7769.9|7785.9|7770.9|7786.4|7771.4|7784.8|7769.8|95
1653898500000|2022-05-30 08:15:00|7786|7771|7786.4|7771.4|7786.4|7771.4|7785.7|7770.7|85
1653898800000|2022-05-30 08:20:00|7786.5|7771.5|7787.2|7772.2|7787.7|7772.7|7786.4|7771.4|52
1653899100000|2022-05-30 08:25:00|7787.3|7772.3|7787.6|7772.6|7788.9|7773.9|7787|7772|146
1653899400000|2022-05-30 08:30:00|7787.7|7772.7|7787.4|7772.4|7792.3|7772.7|7786.9|7766.9|62
1653899700000|2022-05-30 08:35:00|7787.3|7772.3|7791.6|7766.6|7791.6|7772.4|7786.5|7766.4|54
1653900000000|2022-05-30 08:40:00|7791.8|7766.8|7787.1|7772.1|7791.9|7772.5|7786.8|7766.6|54
1653900300000|2022-05-30 08:45:00|7787.3|7772.3|7787.4|7772.4|7787.9|7772.9|7786.8|7771.8|84
1653900600000|2022-05-30 08:50:00|7787.5|7772.5|7786.7|7771.7|7794.1|7774.5|7786.7|7769|88
1653900900000|2022-05-30 08:55:00|7787.4|7772.4|7792|7767|7792.2|7772.9|7787.3|7767|32
1653901200000|2022-05-30 09:00:00|7791.9|7766.9|7786|7771|7792.2|7772|7785.6|7766.6|71
1653901500000|2022-05-30 09:05:00|7785.9|7770.9|7789.3|7764.3|7789.9|7771.1|7784.7|7764.3|91
1653901800000|2022-05-30 09:10:00|7789.5|7764.5|7789.3|7764.3|7790.1|7769.1|7784.1|7764.1|125
1653902100000|2022-05-30 09:15:00|7789.2|7764.2|7789.4|7764.4|7789.5|7769.3|7784|7763.7|86
1653902400000|2022-05-30 09:20:00|7789.3|7764.3|7788.9|7763.9|7789.4|7764.4|7788.9|7763.9|18
1653902700000|2022-05-30 09:25:00|7788.7|7763.7|7783.9|7768.9|7789.7|7769.8|7783.9|7763.7|53
1653903000000|2022-05-30 09:30:00|7784|7769|7784.1|7769.1|7784.2|7769.2|7783.9|7768.9|12
1653903300000|2022-05-30 09:35:00|7784|7769|7783.6|7768.6|7784|7769|7783.5|7768.5|29
1653903600000|2022-05-30 09:40:00|7783.7|7768.7|7783.4|7768.4|7788.6|7768.7|7782.5|7763.3|41
1653903900000|2022-05-30 09:45:00|7783.2|7768.2|7788.5|7763.5|7788.6|7768.2|7782.7|7762.7|42
1653904200000|2022-05-30 09:50:00|7788.4|7763.4|7788.7|7763.7|7788.7|7768.7|7783.2|7763.1|55
1653904500000|2022-05-30 09:55:00|7788.6|7763.6|7785.3|7770.3|7788.8|7770.3|7783.9|7763.5|60
1653904800000|2022-05-30 10:00:00|7785.1|7770.1|7784.5|7769.5|7785.1|7770.1|7784.4|7769.4|42
1653905100000|2022-05-30 10:05:00|7784.3|7769.3|7784.4|7769.4|7784.7|7769.7|7784.3|7769.3|48
1653905400000|2022-05-30 10:10:00|7784.5|7769.5|7785.3|7770.3|7785.5|7770.5|7783.9|7768.9|44
1653905700000|2022-05-30 10:15:00|7785.1|7770.1|7785.7|7770.7|7790.4|7770.7|7784.6|7765.4|70
1653906000000|2022-05-30 10:20:00|7785.8|7770.8|7787.3|7772.3|7787.3|7772.3|7785.5|7770.5|18
1653906300000|2022-05-30 10:25:00|7787.4|7772.4|7786.5|7771.5|7792.4|7772.6|7786.4|7767.1|21
1653906600000|2022-05-30 10:30:00|7786.6|7771.6|7785|7770|7786.9|7771.9|7785|7770|39
1653906900000|2022-05-30 10:35:00|7785.1|7770.1|7784.5|7769.5|7790.4|7770.2|7784.4|7764.7|37
1653907200000|2022-05-30 10:40:00|7784.6|7769.6|7784|7769|7784.7|7769.7|7784|7769|41
1653907500000|2022-05-30 10:45:00|7784.1|7769.1|7784.1|7769.1|7784.3|7769.3|7784|7769|26
1653907800000|2022-05-30 10:50:00|7784.2|7769.2|7789.8|7764.8|7790.1|7770.4|7778.4|7752.7|49
1653908100000|2022-05-30 10:55:00|7789.9|7764.9|7790.5|7765.5|7790.5|7765.5|7789.9|7764.9|20
1653908400000|2022-05-30 11:00:00|7790.4|7765.4|7785.2|7770.2|7790.4|7770.5|7785|7765.1|15
1653908700000|2022-05-30 11:05:00|7785.1|7770.1|7785.3|7770.3|7785.5|7770.5|7785.1|7770.1|19
1653909000000|2022-05-30 11:10:00|7785.2|7770.2|7785.2|7770.2|7785.4|7770.4|7785|7770|20
1653909300000|2022-05-30 11:15:00|7785.4|7770.4|7786.7|7771.7|7786.8|7771.8|7785.4|7770.4|15
1653909600000|2022-05-30 11:20:00|7786.6|7771.6|7786.1|7771.1|7786.6|7771.6|7786|7771|30
1653909900000|2022-05-30 11:25:00|7786|7771|7786.6|7771.6|7786.6|7771.6|7785.9|7770.9|11
1653910200000|2022-05-30 11:30:00|7786.5|7771.5|7791.5|7766.5|7791.5|7771.6|7786.5|7766.5|4
1653910500000|2022-05-30 11:35:00|7791.4|7766.4|7791.5|7766.5|7791.5|7771.6|7786.4|7766|9
1653910800000|2022-05-30 11:40:00|7791.4|7766.4|7786.1|7771.1|7791.4|7771.1|7786.1|7766|10
1653911100000|2022-05-30 11:45:00|7786|7771|7791.4|7766.4|7791.5|7771.5|7786|7766.4|5
1653911400000|2022-05-30 11:50:00|7791.5|7766.5|7785.4|7770.4|7791.5|7770.5|7785.2|7766.4|10
1653911700000|2022-05-30 11:55:00|7785.5|7770.5|7785.3|7770.3|7785.5|7770.5|7785.3|7770.3|5
1653912000000|2022-05-30 12:00:00|7785.4|7770.4|7785.1|7770.1|7785.4|7770.4|7785.1|7770.1|7
1653912300000|2022-05-30 12:05:00|7785|7770|7785.1|7770.1|7785.1|7770.1|7785|7770|2
1653912600000|2022-05-30 12:10:00|7785|7770|7787|7772|7787|7772|7785|7770|15
1653912900000|2022-05-30 12:15:00|7787.1|7772.1|7793.3|7768.3|7793.7|7773.6|7787.1|7768.3|16
1653913200000|2022-05-30 12:20:00|7793.5|7768.5|7793.1|7768.1|7793.6|7768.6|7792.9|7767.9|29
1653913500000|2022-05-30 12:25:00|7793|7768|7792.7|7767.7|7793|7768|7792.6|7767.6|26
1653913800000|2022-05-30 12:30:00|7792.8|7767.8|7792.8|7767.8|7792.9|7767.9|7792.7|7767.7|7
1653914100000|2022-05-30 12:35:00|7792.9|7767.9|7793.2|7768.2|7793.6|7768.6|7792.8|7767.8|36
1653914400000|2022-05-30 12:40:00|7793.3|7768.3|7792.8|7767.8|7793.6|7768.6|7792.8|7767.8|28
1653914700000|2022-05-30 12:45:00|7792.9|7767.9|7788|7773|7793.1|7773|7787.7|7767.5|18
1653915000000|2022-05-30 12:50:00|7792.9|7767.9|7788.1|7773.1|7793|7773.1|7787.7|7767.4|34
1653915300000|2022-05-30 12:55:00|7788|7773|7788|7773|7788|7773|7788|7773|1
1653915600000|2022-05-30 13:00:00|7787.9|7772.9|7788.9|7773.9|7789.1|7774.1|7787.9|7772.9|27
1653915900000|2022-05-30 13:05:00|7794.1|7769.1|7793.6|7768.6|7794.5|7769.5|7793.5|7768.5|48
1653916200000|2022-05-30 13:10:00|7793.5|7768.5|7793.6|7768.6|7793.9|7768.9|7793.5|7768.5|18
1653916500000|2022-05-30 13:15:00|7793.4|7768.4|7793.6|7768.6|7793.8|7773.8|7788.2|7768|53
1653916800000|2022-05-30 13:20:00|7793.9|7768.9|7794.4|7769.4|7794.8|7769.8|7793.9|7768.9|21
1653917100000|2022-05-30 13:25:00|7794.7|7769.7|7794.8|7769.8|7795.2|7770.2|7794.5|7769.5|51
1653917400000|2022-05-30 13:30:00|7795|7770|7794.2|7769.2|7795|7770|7794.2|7769.2|20
1653917700000|2022-05-30 13:35:00|7794|7769|7793.8|7768.8|7794.2|7769.2|7793.4|7768.4|17
1653918000000|2022-05-30 13:40:00|7793.6|7768.6|7794.2|7769.2|7794.2|7769.2|7793.6|7768.6|8
1653918300000|2022-05-30 13:45:00|7794|7769|7793|7768|7794.2|7769.2|7792.8|7767.8|19
1653918600000|2022-05-30 13:50:00|7792.8|7767.8|7792.3|7767.3|7793|7768|7792.2|7767.2|45
1653918900000|2022-05-30 13:55:00|7792.2|7767.2|7787.3|7772.3|7792.3|7772.3|7787.1|7767.1|11
1653919200000|2022-05-30 14:00:00|7787.4|7772.4|7792.7|7767.7|7794.1|7773.2|7787.1|7767.7|28
1653919500000|2022-05-30 14:05:00|7792.8|7767.8|7793.7|7768.7|7793.7|7768.7|7792.8|7767.8|48
1653919800000|2022-05-30 14:10:00|7793.6|7768.6|7793.8|7768.8|7793.8|7768.8|7793.5|7768.5|10
1653920100000|2022-05-30 14:15:00|7793.7|7768.7|7793.8|7768.8|7793.8|7768.8|7793.4|7768.4|26
1653920400000|2022-05-30 14:20:00|7787.8|7772.8|7793.6|7768.6|7793.6|7772.8|7787.8|7767.1|21
1653920700000|2022-05-30 14:25:00|7793.4|7768.4|7793.6|7768.6|7793.8|7768.8|7792.9|7767.9|29
1653921000000|2022-05-30 14:30:00|7793.4|7768.4|7793.6|7768.6|7793.6|7768.6|7793|7768|29
1653921300000|2022-05-30 14:35:00|7793.4|7768.4|7793.6|7768.6|7793.6|7768.6|7793.4|7768.4|2
1653921600000|2022-05-30 14:40:00|7793.8|7768.8|7793.9|7768.9|7793.9|7768.9|7793.8|7768.8|2
1653921900000|2022-05-30 14:45:00|7793.6|7768.6|7794.3|7769.3|7794.6|7769.6|7793.6|7768.6|42
1653922200000|2022-05-30 14:50:00|7794.6|7769.6|7794.2|7769.2|7794.6|7769.6|7794.2|7769.2|16
1653922500000|2022-05-30 14:55:00|7794|7769|7794.2|7769.2|7794.3|7769.3|7793.8|7768.8|9
1653922800000|2022-05-30 15:00:00|7794.3|7769.3|7793.1|7768.1|7794.8|7769.8|7792.7|7767.7|56
1653923100000|2022-05-30 15:05:00|7793.2|7768.2|7793.1|7768.1|7793.2|7768.2|7792.8|7767.8|21
1653923400000|2022-05-30 15:10:00|7792.9|7767.9|7792.8|7767.8|7793.1|7768.1|7792.8|7767.8|8
1653923700000|2022-05-30 15:15:00|7792.9|7767.9|7793|7768|7793.1|7768.1|7792.7|7767.7|9
1653924000000|2022-05-30 15:20:00|7793.1|7768.1|7793.6|7768.6|7794.2|7769.2|7793.1|7768.1|18
1653924300000|2022-05-30 15:25:00|7793.3|7768.3|7791.4|7766.4|7793.4|7768.4|7791.2|7766.2|15
1653924600000|2022-05-30 15:30:00|7791.3|7766.3|7792.6|7767.6|7792.6|7767.6|7791.3|7766.3|11
1653924900000|2022-05-30 15:35:00|7792.5|7767.5|7792.6|7767.6|7792.6|7767.6|7792.4|7767.4|6
1653925200000|2022-05-30 15:40:00|7792.5|7767.5|7791.3|7766.3|7792.5|7767.5|7791.3|7766.3|4
1653925500000|2022-05-30 15:45:00|7791.5|7766.5|7791.6|7766.6|7791.6|7766.6|7791.5|7766.5|2
1653925800000|2022-05-30 15:50:00|7791.5|7766.5|7792.9|7767.9|7793|7768|7791.5|7766.5|12
1653926100000|2022-05-30 15:55:00|7793|7768|7792.2|7767.2|7793|7768|7792.2|7767.2|7
1653926400000|2022-05-30 16:00:00|7792|7767|7791.7|7766.7|7792|7767|7791.7|7766.7|2
1653926700000|2022-05-30 16:05:00|7791.6|7766.6|7791.6|7766.6|7791.7|7766.7|7791|7766|7
1653927000000|2022-05-30 16:10:00|7791.7|7766.7|7791.6|7766.6|7791.7|7766.7|7791.6|7766.6|2
1653927600000|2022-05-30 16:20:00|7791.5|7766.5|7791.4|7766.4|7791.5|7766.5|7791.3|7766.3|5
1653927900000|2022-05-30 16:25:00|7791.3|7766.3|7791.2|7766.2|7791.3|7766.3|7791.2|7766.2|4
1653928200000|2022-05-30 16:30:00|7791.1|7766.1|7791|7766|7791.1|7766.1|7791|7766|4
1653928800000|2022-05-30 16:40:00|7790.9|7765.9|7790.9|7765.9|7790.9|7765.9|7790.9|7765.9|1
1653929100000|2022-05-30 16:45:00|7791|7766|7791.2|7766.2|7791.2|7766.2|7791|7766|5
1653929400000|2022-05-30 16:50:00|7791.3|7766.3|7791.2|7766.2|7791.3|7766.3|7791.2|7766.2|2
1653929700000|2022-05-30 16:55:00|7791.1|7766.1|7791.1|7766.1|7791.1|7766.1|7791|7766|3
1653930000000|2022-05-30 17:00:00|7791.2|7766.2|7791.2|7766.2|7791.2|7766.2|7791.2|7766.2|1
1653930300000|2022-05-30 17:05:00|7791|7766|7791.6|7766.6|7791.6|7771.6|7785.9|7766|12
1653930600000|2022-05-30 17:10:00|7791.7|7766.7|7792|7767|7792|7767|7791.7|7766.7|8
1653930900000|2022-05-30 17:15:00|7792.1|7767.1|7792|7767|7792.1|7767.1|7792|7767|2
1653931200000|2022-05-30 17:20:00|7792.1|7767.1|7792.1|7767.1|7792.1|7767.1|7792|7767|3
1653931500000|2022-05-30 17:25:00|7792|7767|7792|7767|7792.1|7767.1|7792|7767|5
1653931800000|2022-05-30 17:30:00|7792.1|7767.1|7792.2|7767.2|7792.2|7767.2|7792.1|7767.1|4
1653932100000|2022-05-30 17:35:00|7792.1|7767.1|7792.2|7767.2|7792.2|7767.2|7792.1|7767.1|2
1653932400000|2022-05-30 17:40:00|7792.3|7767.3|7792.2|7767.2|7792.3|7767.3|7792.2|7767.2|2
1653932700000|2022-05-30 17:45:00|7792.3|7767.3|7792.2|7767.2|7792.3|7767.3|7792.2|7767.2|2
1653933000000|2022-05-30 17:50:00|7792.3|7767.3|7792.3|7767.3|7792.3|7767.3|7792.3|7767.3|1
1653933300000|2022-05-30 17:55:00|7792.4|7767.4|7792.6|7767.6|7792.6|7767.6|7792.4|7767.4|3
1653933600000|2022-05-30 18:00:00|7792.5|7767.5|7792.4|7767.4|7792.5|7767.5|7792.4|7767.4|2
1653936600000|2022-05-30 18:50:00|7792.2|7767.2|7792|7767|7792.2|7767.2|7792|7767|7
1653957000000|2022-05-31 00:30:00|7790.9|7765.9|7790.9|7765.9|7790.9|7765.9|7790.9|7765.9|1
1653958800000|2022-05-31 01:00:00|7797.8|7772.8|7800.6|7775.6|7802|7777|7797.8|7772.8|28
1653959100000|2022-05-31 01:05:00|7800.7|7775.7|7800.7|7775.7|7801.6|7776.6|7800.4|7775.4|14
1653959400000|2022-05-31 01:10:00|7800.6|7775.6|7802.8|7777.8|7803.2|7778.2|7800.6|7775.6|22
1653959700000|2022-05-31 01:15:00|7802.3|7777.3|7801.8|7776.8|7802.3|7777.3|7801.4|7776.4|18
1653960000000|2022-05-31 01:20:00|7801.6|7776.6|7801.3|7776.3|7801.6|7776.6|7801.3|7776.3|3
1653960300000|2022-05-31 01:25:00|7801.2|7776.2|7801.1|7776.1|7801.3|7776.3|7801.1|7776.1|8
1653960600000|2022-05-31 01:30:00|7801|7776|7801.1|7776.1|7801.2|7776.2|7800.8|7775.8|11
1653960900000|2022-05-31 01:35:00|7801.2|7776.2|7801.5|7776.5|7801.6|7776.6|7801.2|7776.2|6
1653961200000|2022-05-31 01:40:00|7801.7|7776.7|7801.5|7776.5|7802.8|7777.8|7801.4|7776.4|19
1653961500000|2022-05-31 01:45:00|7801.4|7776.4|7801.1|7776.1|7801.6|7776.6|7800.7|7775.7|9
1653961800000|2022-05-31 01:50:00|7801.4|7776.4|7801.2|7776.2|7801.5|7776.5|7800.6|7775.6|13
1653962100000|2022-05-31 01:55:00|7801.3|7776.3|7801.2|7776.2|7801.3|7776.3|7801.2|7776.2|2
1653962400000|2022-05-31 02:00:00|7801.3|7776.3|7801.7|7776.7|7801.7|7776.7|7801.3|7776.3|5
1653962700000|2022-05-31 02:05:00|7801.8|7776.8|7801.8|7776.8|7801.8|7776.8|7801.7|7776.7|3
1653964200000|2022-05-31 02:30:00|7801.5|7776.5|7801.6|7776.6|7801.7|7776.7|7801.1|7776.1|9
1653964500000|2022-05-31 02:35:00|7801.7|7776.7|7801.6|7776.6|7801.7|7776.7|7801.6|7776.6|2
1653965100000|2022-05-31 02:45:00|7801.8|7776.8|7802.1|7777.1|7802.2|7777.2|7801.8|7776.8|6
1653965400000|2022-05-31 02:50:00|7802.2|7777.2|7802.2|7777.2|7802.2|7777.2|7802.1|7777.1|3
1653966000000|2022-05-31 03:00:00|7802.1|7777.1|7802|7777|7802.7|7777.7|7801.9|7776.9|14
1653966300000|2022-05-31 03:05:00|7801.9|7776.9|7801.5|7776.5|7801.9|7776.9|7801|7776|8
1653966600000|2022-05-31 03:10:00|7802.3|7777.3|7803.4|7778.4|7803.6|7778.6|7802.3|7777.3|5
1653966900000|2022-05-31 03:15:00|7803.3|7778.3|7804.5|7779.5|7804.8|7779.8|7803.3|7778.3|11
1653967200000|2022-05-31 03:20:00|7804.7|7779.7|7803.8|7778.8|7804.7|7779.7|7803.8|7778.8|2
1653967500000|2022-05-31 03:25:00|7803.9|7778.9|7804.9|7779.9|7805|7780|7803.9|7778.9|8
1653967800000|2022-05-31 03:30:00|7805|7780|7803.7|7778.7|7805.4|7780.4|7798.6|7773.6|93
1653968100000|2022-05-31 03:35:00|7803.8|7778.8|7804.1|7779.1|7804.5|7779.5|7803.2|7778.2|39
1653968400000|2022-05-31 03:40:00|7804.2|7779.2|7805|7780|7805.1|7784.8|7797.7|7778|131
1653968700000|2022-05-31 03:45:00|7805.1|7780.1|7800.6|7785.6|7806.4|7786.6|7800.2|7780.1|92
1653969000000|2022-05-31 03:50:00|7800.5|7785.5|7795.7|7780.7|7801.3|7785.7|7794.9|7775.9|139
1653969300000|2022-05-31 03:55:00|7795.8|7780.8|7797.9|7782.9|7798.1|7783.1|7795.8|7780.8|20
1653969600000|2022-05-31 04:00:00|7798|7783|7797.6|7782.6|7798|7783|7797.6|7782.6|14
1653969900000|2022-05-31 04:05:00|7797.7|7782.7|7797|7782|7797.8|7782.8|7796.9|7781.9|43
1653970200000|2022-05-31 04:10:00|7796.9|7781.9|7797.5|7782.5|7797.6|7782.6|7796.8|7781.8|51
1653970500000|2022-05-31 04:15:00|7797.7|7782.7|7797.6|7782.6|7798.1|7783.1|7797.1|7782.1|25
1653970800000|2022-05-31 04:20:00|7797.7|7782.7|7799.2|7784.2|7799.5|7784.5|7797.6|7782.6|15
1653971100000|2022-05-31 04:25:00|7799.3|7784.3|7798.8|7783.8|7799.3|7784.3|7798.6|7783.6|41
1653971400000|2022-05-31 04:30:00|7798.7|7783.7|7798.7|7783.7|7799|7784|7797.9|7782.9|45
1653971700000|2022-05-31 04:35:00|7798.8|7783.8|7798.7|7783.7|7798.9|7783.9|7798.6|7783.6|28
1653972000000|2022-05-31 04:40:00|7798.8|7783.8|7798.4|7783.4|7798.8|7783.8|7798.3|7783.3|23
1653972300000|2022-05-31 04:45:00|7798.2|7783.2|7799.2|7784.2|7799.8|7784.8|7798.2|7783.2|44
1653972600000|2022-05-31 04:50:00|7799.1|7784.1|7799.5|7784.5|7799.6|7784.6|7798.4|7783.4|56
1653972900000|2022-05-31 04:55:00|7799.4|7784.4|7798.3|7783.3|7799.5|7784.5|7798.3|7783.3|18
1653973200000|2022-05-31 05:00:00|7798.6|7783.6|7799.7|7784.7|7799.7|7784.7|7798.6|7783.6|28
1653973500000|2022-05-31 05:05:00|7799.9|7784.9|7800.4|7785.4|7800.9|7785.9|7799.9|7784.9|49
1653973800000|2022-05-31 05:10:00|7800.5|7785.5|7800|7785|7800.5|7785.5|7799.6|7784.6|47
1653974100000|2022-05-31 05:15:00|7799.9|7784.9|7800.8|7785.8|7800.8|7785.8|7799.9|7784.9|57
1653974400000|2022-05-31 05:20:00|7800.7|7785.7|7799.7|7784.7|7800.9|7785.9|7799.5|7784.5|46
1653974700000|2022-05-31 05:25:00|7799.8|7784.8|7800.2|7785.2|7800.3|7785.3|7799.6|7784.6|21
1653975000000|2022-05-31 05:30:00|7800|7785|7799.5|7784.5|7800.2|7785.2|7799.1|7784.1|82
1653975300000|2022-05-31 05:35:00|7799.4|7784.4|7799.7|7784.7|7800.4|7785.4|7798.9|7783.9|89
1653975600000|2022-05-31 05:40:00|7799.9|7784.9|7800.5|7785.5|7800.6|7785.6|7799.7|7784.7|65
1653975900000|2022-05-31 05:45:00|7800.4|7785.4|7800.6|7785.6|7800.6|7785.6|7799.6|7784.6|89
1653976200000|2022-05-31 05:50:00|7800.3|7785.3|7801.6|7786.6|7801.6|7786.6|7800.1|7785.1|46
1653976500000|2022-05-31 05:55:00|7801.4|7786.4|7801.3|7786.3|7802.3|7787.3|7800.9|7785.9|92
1653976800000|2022-05-31 06:00:00|7801.2|7786.2|7801.5|7786.5|7803.5|7788.5|7801.2|7786.2|135
1653977100000|2022-05-31 06:05:00|7801.4|7786.4|7800.7|7785.7|7801.6|7786.6|7800.5|7785.5|54
1653977400000|2022-05-31 06:10:00|7800.8|7785.8|7800.3|7785.3|7800.9|7785.9|7800|7785|58
1653977700000|2022-05-31 06:15:00|7800.2|7785.2|7800.6|7785.6|7800.7|7785.7|7799.7|7784.7|39
1653978000000|2022-05-31 06:20:00|7800.7|7785.7|7800.9|7785.9|7800.9|7785.9|7800.2|7785.2|39
1653978300000|2022-05-31 06:25:00|7800.6|7785.6|7800.3|7785.3|7800.9|7785.9|7799.7|7784.7|95
1653978600000|2022-05-31 06:30:00|7800.1|7785.1|7799.8|7784.8|7800.6|7785.6|7799.8|7784.8|50
1653978900000|2022-05-31 06:35:00|7800.1|7785.1|7801.5|7786.5|7801.5|7786.5|7800|7785|84
1653979200000|2022-05-31 06:40:00|7801.4|7786.4|7801.1|7786.1|7802.7|7787.7|7800.9|7785.9|82
1653979500000|2022-05-31 06:45:00|7801.2|7786.2|7802.1|7787.1|7802.2|7787.2|7801.1|7786.1|81
1653979800000|2022-05-31 06:50:00|7802|7787|7801|7786|7803.1|7788.1|7800.8|7785.8|94
1653980100000|2022-05-31 06:55:00|7800.9|7785.9|7801.2|7786.2|7801.3|7786.3|7800.3|7785.3|48
1653980400000|2022-05-31 07:00:00|7801.1|7786.1|7801.2|7786.2|7801.8|7786.8|7801|7786|52
1653980700000|2022-05-31 07:05:00|7801.3|7786.3|7801.5|7786.5|7801.9|7786.9|7801.1|7786.1|33
1653981000000|2022-05-31 07:10:00|7801.6|7786.6|7802|7787|7802.4|7787.4|7801.5|7786.5|25
1653981300000|2022-05-31 07:15:00|7801.9|7786.9|7800.8|7785.8|7802.9|7787.9|7800.8|7785.8|78
1653981600000|2022-05-31 07:20:00|7800.7|7785.7|7800.3|7785.3|7800.9|7785.9|7799.6|7784.6|85
1653981900000|2022-05-31 07:25:00|7800.4|7785.4|7801.5|7786.5|7801.7|7786.7|7800.4|7785.4|31
1653982200000|2022-05-31 07:30:00|7801.6|7786.6|7803|7788|7803.1|7788.1|7800.9|7785.9|43
1653982500000|2022-05-31 07:35:00|7802.7|7787.7|7805.1|7790.1|7805.2|7790.2|7801.3|7786.3|165
1653982800000|2022-05-31 07:40:00|7805|7790|7801.8|7786.8|7805.7|7790.7|7801.1|7786.1|143
1653983100000|2022-05-31 07:45:00|7801.7|7786.7|7801.7|7786.7|7801.9|7786.9|7801.4|7786.4|44
1653983400000|2022-05-31 07:50:00|7801.8|7786.8|7802.6|7787.6|7802.6|7787.6|7801.4|7786.4|97
1653983700000|2022-05-31 07:55:00|7802.5|7787.5|7801.7|7786.7|7803.3|7788.3|7801.3|7786.3|92
1653984000000|2022-05-31 08:00:00|7801.8|7786.8|7801.5|7786.5|7802|7787|7801.4|7786.4|85
1653984300000|2022-05-31 08:05:00|7801.6|7786.6|7801.1|7786.1|7801.6|7786.6|7800.6|7785.6|108
1653984600000|2022-05-31 08:10:00|7801.2|7786.2|7802.3|7787.3|7802.3|7787.3|7801.1|7786.1|40
1653984900000|2022-05-31 08:15:00|7802|7787|7801.7|7786.7|7802.1|7787.1|7801.5|7786.5|12
1653985200000|2022-05-31 08:20:00|7801.8|7786.8|7801.7|7786.7|7801.8|7786.8|7801.5|7786.5|8
1653985500000|2022-05-31 08:25:00|7801.8|7786.8|7801.6|7786.6|7801.8|7786.8|7801.6|7786.6|9
1653985800000|2022-05-31 08:30:00|7801.5|7786.5|7801.7|7786.7|7801.9|7786.9|7801.5|7786.5|33
1653986100000|2022-05-31 08:35:00|7801.6|7786.6|7801.7|7786.7|7801.7|7786.7|7801.6|7786.6|2
1653986400000|2022-05-31 08:40:00|7801.8|7786.8|7801.8|7786.8|7802|7787|7801.2|7786.2|51
1653986700000|2022-05-31 08:45:00|7801.9|7786.9|7800.9|7785.9|7801.9|7786.9|7800.5|7785.5|56
1653987000000|2022-05-31 08:50:00|7801.1|7786.1|7801.3|7786.3|7801.3|7786.3|7800.7|7785.7|37
1653987300000|2022-05-31 08:55:00|7801.6|7786.6|7801.5|7786.5|7802.3|7787.3|7801.2|7786.2|78
1653987600000|2022-05-31 09:00:00|7801.4|7786.4|7800.7|7785.7|7801.6|7786.6|7799.9|7784.9|101
1653987900000|2022-05-31 09:05:00|7800.5|7785.5|7801.4|7786.4|7801.4|7786.4|7800.4|7785.4|21
1653988200000|2022-05-31 09:10:00|7801.5|7786.5|7801.8|7786.8|7801.9|7786.9|7801.2|7786.2|27
1653988500000|2022-05-31 09:15:00|7801.7|7786.7|7802.1|7787.1|7802.2|7787.2|7801.5|7786.5|24
1653988800000|2022-05-31 09:20:00|7802.2|7787.2|7801.9|7786.9|7802.3|7787.3|7801.7|7786.7|28
1653989100000|2022-05-31 09:25:00|7801.8|7786.8|7802|7787|7802.3|7787.3|7801.1|7786.1|23
1653989400000|2022-05-31 09:30:00|7802.1|7787.1|7802.2|7787.2|7802.3|7787.3|7801.7|7786.7|11
1653989700000|2022-05-31 09:35:00|7802.3|7787.3|7803|7788|7803.4|7788.4|7802.2|7787.2|49
1653990000000|2022-05-31 09:40:00|7802.8|7787.8|7800.3|7785.3|7804.7|7789.7|7800.2|7785.2|199
1653990300000|2022-05-31 09:45:00|7800.2|7785.2|7796.4|7781.4|7803.5|7786|7794.2|7778.2|253
1653990600000|2022-05-31 09:50:00|7796.6|7781.6|7797.9|7782.9|7798.5|7783.5|7796.3|7781.3|125
1653990900000|2022-05-31 09:55:00|7798|7783|7796.4|7781.4|7798.4|7783.4|7793.2|7778.2|190
1653991200000|2022-05-31 10:00:00|7797.1|7782.1|7799.5|7784.5|7799.5|7784.5|7796.8|7781.8|76
1653991500000|2022-05-31 10:05:00|7799.4|7784.4|7799.6|7784.6|7800.5|7785.5|7798.9|7783.9|127
1653991800000|2022-05-31 10:10:00|7799.5|7784.5|7798.8|7783.8|7799.6|7784.6|7798.8|7783.8|45
1653992100000|2022-05-31 10:15:00|7798.9|7783.9|7798|7783|7798.9|7783.9|7797.6|7782.6|31
1653992400000|2022-05-31 10:20:00|7797.9|7782.9|7796.5|7781.5|7798.2|7783.2|7796.3|7781.3|55
1653992700000|2022-05-31 10:25:00|7796.7|7781.7|7797.4|7782.4|7797.4|7782.4|7795.1|7780.1|36
1653993000000|2022-05-31 10:30:00|7797.3|7782.3|7797.9|7782.9|7798.5|7783.5|7797.1|7782.1|44
1653993300000|2022-05-31 10:35:00|7798.1|7783.1|7797.9|7782.9|7798.9|7783.9|7797.9|7782.9|31
1653993600000|2022-05-31 10:40:00|7797.8|7782.8|7797|7782|7797.8|7782.8|7797|7782|14
1653993900000|2022-05-31 10:45:00|7796.9|7781.9|7797.3|7782.3|7797.4|7782.4|7796.9|7781.9|12
1653994200000|2022-05-31 10:50:00|7797.4|7782.4|7800.3|7785.3|7800.6|7785.6|7797.4|7782.4|65
1653994500000|2022-05-31 10:55:00|7800.4|7785.4|7801.5|7786.5|7802.4|7787.4|7800.1|7785.1|89
1653994800000|2022-05-31 11:00:00|7801.4|7786.4|7801.5|7786.5|7802.3|7787.3|7801.3|7786.3|47
1653995100000|2022-05-31 11:05:00|7801.6|7786.6|7801.8|7786.8|7802.8|7787.8|7801.5|7786.5|21
1653995400000|2022-05-31 11:10:00|7801.7|7786.7|7801.6|7786.6|7801.8|7786.8|7801.5|7786.5|6
1653995700000|2022-05-31 11:15:00|7801.5|7786.5|7801.5|7786.5|7802.1|7787.1|7801.5|7786.5|10
1653996000000|2022-05-31 11:20:00|7801.7|7786.7|7802.4|7787.4|7802.5|7787.5|7801.5|7786.5|40
1653996300000|2022-05-31 11:25:00|7802.3|7787.3|7802.9|7787.9|7803|7788|7802.1|7787.1|76
1653996600000|2022-05-31 11:30:00|7803|7788|7802.4|7787.4|7803.4|7788.4|7802.2|7787.2|14
1653996900000|2022-05-31 11:35:00|7802.2|7787.2|7802|7787|7802.4|7787.4|7801.8|7786.8|4
1653997200000|2022-05-31 11:40:00|7802.3|7787.3|7803|7788|7803|7788|7802.3|7787.3|4
1653997500000|2022-05-31 11:45:00|7803.3|7788.3|7802.6|7787.6|7803.3|7788.3|7802.5|7787.5|7
1653997800000|2022-05-31 11:50:00|7802.7|7787.7|7802.7|7787.7|7802.8|7787.8|7802.4|7787.4|20
1653998100000|2022-05-31 11:55:00|7802.8|7787.8|7802.7|7787.7|7803|7788|7802.5|7787.5|27
1653998400000|2022-05-31 12:00:00|7802.9|7787.9|7803.9|7788.9|7803.9|7788.9|7802.5|7787.5|40
1653998700000|2022-05-31 12:05:00|7803.7|7788.7|7803.5|7788.5|7805.3|7790.3|7803.3|7788.3|32
1653999000000|2022-05-31 12:10:00|7803.3|7788.3|7803.1|7788.1|7803.7|7788.7|7803.1|7788.1|16
1653999300000|2022-05-31 12:15:00|7803.3|7788.3|7803.5|7788.5|7803.5|7788.5|7802.7|7787.7|25
1653999600000|2022-05-31 12:20:00|7803.4|7788.4|7803.5|7788.5|7803.5|7788.5|7803.3|7788.3|16
1653999900000|2022-05-31 12:25:00|7803.6|7788.6|7803.7|7788.7|7803.9|7788.9|7803.5|7788.5|21
1654000200000|2022-05-31 12:30:00|7803.9|7788.9|7803.9|7788.9|7803.9|7788.9|7803.4|7788.4|37
1654000500000|2022-05-31 12:35:00|7803.8|7788.8|7803.7|7788.7|7803.9|7788.9|7803.4|7788.4|18
1654000800000|2022-05-31 12:40:00|7803.8|7788.8|7807.1|7792.1|7807.9|7792.9|7803.7|7788.7|42
1654001100000|2022-05-31 12:45:00|7807|7792|7807.2|7792.2|7807.6|7792.6|7806.5|7791.5|27
1654001400000|2022-05-31 12:50:00|7807.1|7792.1|7805.9|7790.9|7807.1|7792.1|7805.7|7790.7|14
1654001700000|2022-05-31 12:55:00|7806|7791|7808|7793|7808.8|7793.8|7806|7791|28
1654002000000|2022-05-31 13:00:00|7807.9|7792.9|7807.4|7792.4|7808|7793|7807.3|7792.3|16
1654002300000|2022-05-31 13:05:00|7807.5|7792.5|7805.7|7790.7|7807.5|7792.5|7805.7|7790.7|16
1654002600000|2022-05-31 13:10:00|7805.4|7790.4|7804.8|7789.8|7805.5|7790.5|7804.7|7789.7|34
1654002900000|2022-05-31 13:15:00|7804.7|7789.7|7808.9|7783.9|7809.1|7790|7803.7|7783.6|41
1654003200000|2022-05-31 13:20:00|7808.8|7783.8|7808.2|7783.2|7808.9|7783.9|7808.1|7783.1|42
1654003500000|2022-05-31 13:25:00|7807.8|7782.8|7802.4|7787.4|7807.8|7788.6|7802.3|7782.3|45
1654003800000|2022-05-31 13:30:00|7802.5|7787.5|7803.1|7788.1|7803.6|7788.6|7801.9|7786.9|67
1654004100000|2022-05-31 13:35:00|7803|7788|7803.6|7788.6|7803.7|7788.7|7802.5|7787.5|22
1654004400000|2022-05-31 13:40:00|7803.7|7788.7|7804.7|7789.7|7804.7|7789.7|7803.5|7788.5|32
1654004700000|2022-05-31 13:45:00|7804.6|7789.6|7810.7|7785.7|7811.3|7790.1|7804.6|7785|40
1654005000000|2022-05-31 13:50:00|7810.6|7785.6|7803.6|7788.6|7810.7|7790.4|7803.5|7785.1|40
1654005300000|2022-05-31 13:55:00|7803.7|7788.7|7807.8|7782.8|7807.8|7788.7|7801.5|7782.7|53
1654005600000|2022-05-31 14:00:00|7807.7|7782.7|7809.6|7784.6|7810.4|7788.4|7802.4|7782.6|59
1654005900000|2022-05-31 14:05:00|7809.5|7784.5|7809.6|7784.6|7809.9|7784.9|7808.5|7783.5|36
1654006200000|2022-05-31 14:10:00|7810|7785|7805.8|7780.8|7810|7785.9|7800.9|7780.8|54
1654006500000|2022-05-31 14:15:00|7805.6|7780.6|7804.8|7779.8|7805.6|7780.6|7804.3|7779.3|32
1654006800000|2022-05-31 14:20:00|7799.8|7784.8|7800.9|7775.9|7800.9|7784.9|7795.7|7775.7|47
1654007100000|2022-05-31 14:25:00|7800.8|7775.8|7801.8|7776.8|7802.4|7782.8|7797.3|7775.7|32
1654007400000|2022-05-31 14:30:00|7801.6|7776.6|7801|7776|7801.9|7776.9|7801|7776|32
1654007700000|2022-05-31 14:35:00|7800.9|7775.9|7798.6|7773.6|7800.9|7775.9|7798.6|7773.6|58
1654008000000|2022-05-31 14:40:00|7798.5|7773.5|7801|7776|7801.2|7776.2|7798.3|7773.3|61
1654008300000|2022-05-31 14:45:00|7801.1|7776.1|7798.2|7783.2|7801.2|7783.5|7795.5|7776|75
1654008600000|2022-05-31 14:50:00|7798.3|7783.3|7796.5|7781.5|7798.3|7783.3|7796.1|7781.1|29
1654008900000|2022-05-31 14:55:00|7796.6|7781.6|7803.7|7778.7|7804.1|7783.7|7796.6|7778.2|70
1654009200000|2022-05-31 15:00:00|7803.8|7778.8|7798.7|7773.7|7803.9|7778.9|7798.7|7773.7|66
1654009500000|2022-05-31 15:05:00|7798.8|7773.8|7800.9|7775.9|7801.6|7779.6|7794.6|7773.8|38
1654009800000|2022-05-31 15:10:00|7801|7776|7800.5|7775.5|7801.2|7776.2|7799.6|7774.6|44
1654010100000|2022-05-31 15:15:00|7800.6|7775.6|7799.6|7774.6|7800.7|7775.7|7799.6|7774.6|25
1654010400000|2022-05-31 15:20:00|7795.9|7780.9|7795.1|7780.1|7796.1|7781.1|7795.1|7780.1|37
1654010700000|2022-05-31 15:25:00|7795|7780|7802.9|7777.9|7803|7781.2|7794.9|7775.6|56
1654011000000|2022-05-31 15:30:00|7802.8|7777.8|7805.6|7780.6|7806.8|7781.8|7802.6|7777.6|64
1654011300000|2022-05-31 15:35:00|7805.7|7780.7|7804.3|7779.3|7806|7781|7803.9|7778.9|33
1654011600000|2022-05-31 15:40:00|7804.4|7779.4|7801.6|7776.6|7804.4|7779.4|7801.6|7776.6|28
1654011900000|2022-05-31 15:45:00|7801.8|7776.8|7802.1|7777.1|7802.8|7777.8|7801.6|7776.6|19
1654012200000|2022-05-31 15:50:00|7802.2|7777.2|7799.3|7774.3|7802.2|7782.1|7794.8|7774.2|16
1654012500000|2022-05-31 15:55:00|7799.2|7774.2|7794.7|7779.7|7799.3|7780.7|7794.5|7774.2|17
1654012800000|2022-05-31 16:00:00|7794.8|7779.8|7793.9|7778.9|7794.8|7779.8|7793.9|7778.9|11
1654013100000|2022-05-31 16:05:00|7794|7779|7795|7780|7799.9|7780|7794|7774.2|18
1654013400000|2022-05-31 16:10:00|7794.9|7779.9|7800.9|7775.9|7800.9|7780.9|7794.8|7775.6|25
1654013700000|2022-05-31 16:15:00|7801|7776|7802|7777|7802.1|7777.1|7801|7776|17
1654014000000|2022-05-31 16:20:00|7802.1|7777.1|7803.1|7778.1|7804|7779|7802.1|7777.1|30
1654014300000|2022-05-31 16:25:00|7803|7778|7802.6|7777.6|7803|7778|7802.6|7777.6|5
1654014600000|2022-05-31 16:30:00|7802.7|7777.7|7802.6|7777.6|7802.7|7777.7|7802.6|7777.6|4
1654014900000|2022-05-31 16:35:00|7802.5|7777.5|7802.6|7777.6|7802.7|7777.7|7802.5|7777.5|6
1654015200000|2022-05-31 16:40:00|7802.2|7777.2|7796.5|7781.5|7802.2|7781.5|7795.3|7775|12
1654015500000|2022-05-31 16:45:00|7796.6|7781.6|7801.7|7776.7|7801.8|7781.9|7796.6|7776.7|5
1654015800000|2022-05-31 16:50:00|7801.8|7776.8|7801.7|7776.7|7801.8|7776.8|7801.5|7776.5|8
1654016100000|2022-05-31 16:55:00|7801.6|7776.6|7801.4|7776.4|7801.6|7776.6|7800.3|7775.3|31
1654016400000|2022-05-31 17:00:00|7801.3|7776.3|7802|7777|7802.3|7777.3|7801.3|7776.3|23
1654016700000|2022-05-31 17:05:00|7801.9|7776.9|7802.1|7777.1|7802.1|7777.1|7801.9|7776.9|17
1654017000000|2022-05-31 17:10:00|7802|7777|7802.2|7777.2|7802.2|7777.2|7801.9|7776.9|12
1654017300000|2022-05-31 17:15:00|7802.3|7777.3|7802.9|7777.9|7803.1|7778.1|7802.3|7777.3|12
1654017600000|2022-05-31 17:20:00|7802.8|7777.8|7802.4|7777.4|7802.8|7777.8|7802.3|7777.3|25
1654017900000|2022-05-31 17:25:00|7802.3|7777.3|7802.3|7777.3|7802.9|7777.9|7801.9|7776.9|15
1654018200000|2022-05-31 17:30:00|7802.4|7777.4|7802.2|7777.2|7802.5|7777.5|7802.2|7777.2|11
1654018500000|2022-05-31 17:35:00|7802.3|7777.3|7801.7|7776.7|7802.3|7777.3|7801.7|7776.7|10
1654018800000|2022-05-31 17:40:00|7796.8|7781.8|7797.2|7782.2|7797.3|7782.3|7796.4|7781.4|30
1654019100000|2022-05-31 17:45:00|7797.3|7782.3|7797.9|7782.9|7798.1|7783.1|7797.3|7782.3|17
1654019400000|2022-05-31 17:50:00|7798|7783|7802.6|7777.6|7802.6|7783|7797.3|7777.3|20
1654019700000|2022-05-31 17:55:00|7802.7|7777.7|7802.4|7777.4|7802.7|7777.7|7802.3|7777.3|18
1654020000000|2022-05-31 18:00:00|7802.5|7777.5|7802.3|7777.3|7802.6|7777.6|7802.3|7777.3|13
1654020300000|2022-05-31 18:05:00|7802.4|7777.4|7792.3|7777.3|7802.7|7781.2|7792.3|7774.4|60
1654020600000|2022-05-31 18:10:00|7793.1|7778.1|7798.1|7773.1|7798.4|7778.3|7792.3|7772.3|59
1654020900000|2022-05-31 18:15:00|7798.4|7773.4|7798.1|7773.1|7798.5|7773.5|7797.9|7772.9|80
1654021200000|2022-05-31 18:20:00|7798.2|7773.2|7798.2|7773.2|7798.6|7773.6|7797.7|7772.7|75
1654021500000|2022-05-31 18:25:00|7798.1|7773.1|7798.9|7773.9|7799.2|7774.2|7798.1|7773.1|127
1654021800000|2022-05-31 18:30:00|7799|7774|7793|7778|7799|7778.2|7792.8|7772.9|41
1654022100000|2022-05-31 18:35:00|7798.4|7773.4|7798.4|7773.4|7798.4|7773.4|7798.3|7773.3|5
1654022400000|2022-05-31 18:40:00|7798.2|7773.2|7795.9|7770.9|7798.8|7776.9|7791.8|7770.4|25
1654022700000|2022-05-31 18:45:00|7796|7771|7796.4|7771.4|7796.4|7771.4|7795.9|7770.9|8
1654043400000|2022-06-01 00:30:00|7801.7|7772.7|7801.7|7772.7|7801.7|7772.7|7801.7|7772.7|1
1654047300000|2022-06-01 01:35:00|7799|7774|7804.5|7779.5|7806.2|7781.2|7799|7774|30
1654047900000|2022-06-01 01:45:00|7804.4|7779.4|7798.4|7773.4|7804.4|7779.4|7798.4|7773.4|15
1654048200000|2022-06-01 01:50:00|7798.7|7773.7|7798.7|7773.7|7798.8|7773.8|7798.6|7773.6|5
1654048500000|2022-06-01 01:55:00|7798.6|7773.6|7800.4|7775.4|7800.4|7775.4|7798.3|7773.3|26
1654048800000|2022-06-01 02:00:00|7800.6|7775.6|7800.8|7775.8|7800.9|7775.9|7800.6|7775.6|4
1654049100000|2022-06-01 02:05:00|7800.6|7775.6|7803.1|7778.1|7806.2|7781.2|7799.8|7774.8|31
1654049400000|2022-06-01 02:10:00|7803|7778|7803.3|7778.3|7803.3|7778.3|7803|7778|2
1654049700000|2022-06-01 02:15:00|7803.2|7778.2|7802.9|7777.9|7803.2|7778.2|7802.8|7777.8|10
1654050000000|2022-06-01 02:20:00|7802.3|7777.3|7797.4|7772.4|7802.3|7777.3|7795.8|7770.8|40
1654050300000|2022-06-01 02:25:00|7797.5|7772.5|7797.9|7772.9|7797.9|7772.9|7797.5|7772.5|3
1654051200000|2022-06-01 02:40:00|7797.7|7772.7|7797.7|7772.7|7797.8|7772.8|7797.7|7772.7|3
1654052400000|2022-06-01 03:00:00|7797.6|7772.6|7797.8|7772.8|7797.8|7772.8|7797.6|7772.6|3
1654052700000|2022-06-01 03:05:00|7798|7773|7798.2|7773.2|7798.2|7773.2|7798|7773|2
1654053000000|2022-06-01 03:10:00|7798|7773|7797.1|7772.1|7798|7773|7797.1|7772.1|20
1654053300000|2022-06-01 03:15:00|7797.2|7772.2|7797|7772|7797.2|7772.2|7796.5|7771.5|28
1654053600000|2022-06-01 03:20:00|7797.1|7772.1|7800.2|7775.2|7800.3|7775.3|7797.1|7772.1|23
1654053900000|2022-06-01 03:25:00|7800.1|7775.1|7800.4|7775.4|7802.1|7777.1|7800.1|7775.1|24
1654054200000|2022-06-01 03:30:00|7800.5|7775.5|7799.5|7774.5|7800.5|7775.5|7793.2|7768.2|88
1654054500000|2022-06-01 03:35:00|7799.6|7774.6|7799.3|7774.3|7800.1|7775.1|7799|7774|95
1654054800000|2022-06-01 03:40:00|7799.4|7774.4|7794.4|7779.4|7799.5|7779.4|7792.7|7773.2|78
1654055100000|2022-06-01 03:45:00|7794.3|7779.3|7793.5|7778.5|7794.4|7779.4|7793.5|7778.5|34
1654055400000|2022-06-01 03:50:00|7793.8|7778.8|7789.7|7774.7|7793.8|7778.8|7789.7|7774.7|115
1654055700000|2022-06-01 03:55:00|7789.8|7774.8|7790.2|7775.2|7795.4|7776|7789.8|7770.2|64
1654056000000|2022-06-01 04:00:00|7790.4|7775.4|7790.2|7775.2|7790.5|7775.5|7790|7775|99
1654056300000|2022-06-01 04:05:00|7790.4|7775.4|7792.2|7777.2|7792.4|7777.4|7790.4|7775.4|103
1654056600000|2022-06-01 04:10:00|7792.1|7777.1|7793.1|7778.1|7793.8|7778.8|7792.1|7777.1|108
1654056900000|2022-06-01 04:15:00|7793.2|7778.2|7793.4|7778.4|7794.1|7779.1|7792.7|7777.7|79
1654057200000|2022-06-01 04:20:00|7793|7778|7793.1|7778.1|7793.6|7778.6|7792.9|7777.9|119
1654057500000|2022-06-01 04:25:00|7793|7778|7793|7778|7793.6|7778.6|7792.7|7777.7|66
1654057800000|2022-06-01 04:30:00|7793.1|7778.1|7793|7778|7793.4|7778.4|7792.9|7777.9|44
1654058100000|2022-06-01 04:35:00|7793.2|7778.2|7793|7778|7793.6|7778.6|7792.6|7777.6|60
1654058400000|2022-06-01 04:40:00|7792.9|7777.9|7794|7779|7794.3|7779.3|7792.5|7777.5|87
1654058700000|2022-06-01 04:45:00|7793.7|7778.7|7793.6|7778.6|7794.7|7779.7|7793.5|7778.5|89
1654059000000|2022-06-01 04:50:00|7793.5|7778.5|7791.9|7776.9|7797|7778.8|7791.6|7772|166
1654059300000|2022-06-01 04:55:00|7792|7777|7794.9|7769.9|7795|7777|7789.7|7769.6|244
1654059600000|2022-06-01 05:00:00|7794.8|7769.8|7790.1|7775.1|7795.6|7775.9|7789.6|7769.8|109
1654059900000|2022-06-01 05:05:00|7789.9|7774.9|7790|7775|7790.4|7775.4|7789.7|7774.7|83
1654060200000|2022-06-01 05:10:00|7789.9|7774.9|7790.2|7775.2|7790.3|7775.3|7789.8|7774.8|82
1654060500000|2022-06-01 05:15:00|7790.1|7775.1|7790.4|7775.4|7790.4|7775.4|7789.7|7774.7|46
1654060800000|2022-06-01 05:20:00|7790.3|7775.3|7790.5|7775.5|7790.8|7775.8|7790.1|7775.1|59
1654061100000|2022-06-01 05:25:00|7789.7|7774.7|7790.2|7775.2|7790.2|7775.2|7789.7|7774.7|24
1654061400000|2022-06-01 05:30:00|7790.6|7775.6|7790.8|7775.8|7790.8|7775.8|7790.2|7775.2|39
1654061700000|2022-06-01 05:35:00|7790.9|7775.9|7790.6|7775.6|7791.1|7776.1|7790.4|7775.4|31
1654062000000|2022-06-01 05:40:00|7790.5|7775.5|7790.2|7775.2|7790.5|7775.5|7789.6|7774.6|55
1654062300000|2022-06-01 05:45:00|7790.1|7775.1|7790.4|7775.4|7790.8|7775.8|7790.1|7775.1|77
1654062600000|2022-06-01 05:50:00|7790.5|7775.5|7790.9|7775.9|7790.9|7775.9|7790.1|7775.1|24
1654062900000|2022-06-01 05:55:00|7790.8|7775.8|7790.1|7775.1|7791.1|7776.1|7789.9|7774.9|45
1654063200000|2022-06-01 06:00:00|7790.2|7775.2|7790.1|7775.1|7790.9|7775.9|7789.6|7774.6|87
1654063500000|2022-06-01 06:05:00|7790.2|7775.2|7789.3|7774.3|7790.2|7775.2|7789.2|7774.2|31
1654063800000|2022-06-01 06:10:00|7788.9|7773.9|7788.7|7773.7|7789.1|7774.1|7788.3|7773.3|42
1654064100000|2022-06-01 06:15:00|7788.6|7773.6|7788.7|7773.7|7789.3|7774.3|7788.6|7773.6|31
1654064400000|2022-06-01 06:20:00|7788.8|7773.8|7788.6|7773.6|7789.3|7774.3|7788.6|7773.6|18
1654064700000|2022-06-01 06:25:00|7788.5|7773.5|7786.8|7771.8|7788.6|7773.6|7786.3|7771.3|52
1654065000000|2022-06-01 06:30:00|7786.7|7771.7|7787.4|7772.4|7787.6|7772.6|7786.3|7771.3|96
1654065300000|2022-06-01 06:35:00|7787.3|7772.3|7786.6|7771.6|7788.3|7773.3|7786.5|7771.5|99
1654065600000|2022-06-01 06:40:00|7786.7|7771.7|7786.2|7771.2|7787.2|7772.2|7785.9|7770.9|97
1654065900000|2022-06-01 06:45:00|7786.3|7771.3|7785.9|7770.9|7786.5|7771.5|7785.4|7770.4|82
1654066200000|2022-06-01 06:50:00|7786|7771|7786.7|7771.7|7786.8|7771.8|7785.9|7770.9|42
1654066500000|2022-06-01 06:55:00|7786.5|7771.5|7786|7771|7786.9|7771.9|7786|7771|65
1654066800000|2022-06-01 07:00:00|7786.1|7771.1|7784.9|7769.9|7786.2|7771.2|7784.9|7769.9|43
1654067100000|2022-06-01 07:05:00|7784.8|7769.8|7784.7|7769.7|7785.2|7770.2|7784.5|7769.5|32
1654067400000|2022-06-01 07:10:00|7784.6|7769.6|7784.7|7769.7|7785|7770|7784.5|7769.5|45
1654067700000|2022-06-01 07:15:00|7784.6|7769.6|7785|7770|7785.2|7770.2|7784.5|7769.5|25
1654068000000|2022-06-01 07:20:00|7784.9|7769.9|7785.1|7770.1|7785.2|7770.2|7784.6|7769.6|67
1654068300000|2022-06-01 07:25:00|7785.6|7770.6|7785.7|7770.7|7786.5|7771.5|7785.5|7770.5|25
1654068600000|2022-06-01 07:30:00|7785.8|7770.8|7785.8|7770.8|7786.3|7771.3|7785.7|7770.7|57
1654068900000|2022-06-01 07:35:00|7785.9|7770.9|7785.9|7770.9|7786.5|7771.5|7785.7|7770.7|72
1654069200000|2022-06-01 07:40:00|7786|7771|7786.6|7771.6|7786.8|7771.8|7785.8|7770.8|36
1654069500000|2022-06-01 07:45:00|7786.5|7771.5|7787.2|7772.2|7788.2|7773.2|7786.5|7771.5|58
1654069800000|2022-06-01 07:50:00|7787.1|7772.1|7787.7|7772.7|7787.7|7772.7|7786.7|7771.7|69
1654070100000|2022-06-01 07:55:00|7787.6|7772.6|7788|7773|7788|7773|7787.1|7772.1|39
1654070400000|2022-06-01 08:00:00|7787.9|7772.9|7788.1|7773.1|7788.7|7773.7|7787.1|7772.1|89
1654070700000|2022-06-01 08:05:00|7788.2|7773.2|7787.3|7772.3|7788.4|7773.4|7780.8|7754|100
1654071000000|2022-06-01 08:10:00|7787.5|7772.5|7787.3|7772.3|7787.9|7772.9|7787.1|7772.1|43
1654071300000|2022-06-01 08:15:00|7787.4|7772.4|7786.9|7771.9|7787.9|7772.9|7786.7|7771.7|46
1654071600000|2022-06-01 08:20:00|7786.8|7771.8|7787|7772|7787.6|7772.6|7786.7|7771.7|66
1654071900000|2022-06-01 08:25:00|7787.1|7772.1|7787.8|7772.8|7788|7773|7787|7772|38
1654072200000|2022-06-01 08:30:00|7787.7|7772.7|7787.6|7772.6|7787.8|7772.8|7787.5|7772.5|16
1654072500000|2022-06-01 08:35:00|7787.7|7772.7|7787.9|7772.9|7788|7773|7787.5|7772.5|21
1654072800000|2022-06-01 08:40:00|7787.8|7772.8|7787.5|7772.5|7788.1|7773.1|7787.3|7772.3|30
1654073100000|2022-06-01 08:45:00|7787.6|7772.6|7787.5|7772.5|7787.7|7772.7|7787.5|7772.5|4
1654073400000|2022-06-01 08:50:00|7787|7772|7786.6|7771.6|7787.2|7772.2|7786.4|7771.4|32
1654073700000|2022-06-01 08:55:00|7786.7|7771.7|7785.9|7770.9|7786.7|7771.7|7785.8|7770.8|37
1654074000000|2022-06-01 09:00:00|7785.8|7770.8|7785.4|7770.4|7786.1|7771.1|7785|7770|31
1654074300000|2022-06-01 09:05:00|7785.3|7770.3|7786.4|7771.4|7786.6|7771.6|7785.3|7770.3|50
1654074600000|2022-06-01 09:10:00|7786.6|7771.6|7786.1|7771.1|7786.6|7771.6|7785.7|7770.7|47
1654074900000|2022-06-01 09:15:00|7786.2|7771.2|7786.9|7771.9|7786.9|7771.9|7786.1|7771.1|18
1654075200000|2022-06-01 09:20:00|7786.8|7771.8|7786.6|7771.6|7786.9|7771.9|7786.6|7771.6|15
1654075500000|2022-06-01 09:25:00|7786.5|7771.5|7786.8|7771.8|7786.9|7771.9|7786.5|7771.5|16
1654075800000|2022-06-01 09:30:00|7786.7|7771.7|7786.7|7771.7|7787|7772|7786.7|7771.7|49
1654076100000|2022-06-01 09:35:00|7786.6|7771.6|7787|7772|7787|7772|7786.5|7771.5|13
1654076400000|2022-06-01 09:40:00|7787.1|7772.1|7787.3|7772.3|7787.6|7772.6|7786.8|7771.8|9
1654076700000|2022-06-01 09:45:00|7787.5|7772.5|7786.8|7771.8|7787.7|7772.7|7786.2|7771.2|66
1654077000000|2022-06-01 09:50:00|7786.9|7771.9|7786.1|7771.1|7786.9|7771.9|7786.1|7771.1|23
1654077300000|2022-06-01 09:55:00|7786|7771|7786|7771|7786.5|7771.5|7785.5|7770.5|27
1654077600000|2022-06-01 10:00:00|7785.9|7770.9|7785.8|7770.8|7787|7772|7785.8|7770.8|69
1654077900000|2022-06-01 10:05:00|7785.9|7770.9|7784.2|7769.2|7785.9|7770.9|7783.9|7768.9|36
1654078200000|2022-06-01 10:10:00|7784|7769|7783.5|7768.5|7784.6|7769.6|7783.3|7768.3|26
1654078500000|2022-06-01 10:15:00|7783.4|7768.4|7783.5|7768.5|7784.3|7769.3|7783.4|7768.4|29
1654078800000|2022-06-01 10:20:00|7783.4|7768.4|7784.1|7769.1|7784.6|7769.6|7783.4|7768.4|38
1654079100000|2022-06-01 10:25:00|7784.2|7769.2|7784.7|7769.7|7784.8|7769.8|7784|7769|30
1654079400000|2022-06-01 10:30:00|7784.8|7769.8|7785|7770|7785.5|7770.5|7784.2|7769.2|76
1654079700000|2022-06-01 10:35:00|7785.2|7770.2|7786.1|7771.1|7786.2|7771.2|7785.1|7770.1|35
1654080000000|2022-06-01 10:40:00|7786.2|7771.2|7785.3|7770.3|7786.3|7771.3|7785.2|7770.2|29
1654080300000|2022-06-01 10:45:00|7785.1|7770.1|7785.6|7770.6|7785.6|7770.6|7785.1|7770.1|14
1654080600000|2022-06-01 10:50:00|7785.7|7770.7|7785.5|7770.5|7785.8|7770.8|7785.3|7770.3|28
1654080900000|2022-06-01 10:55:00|7785.4|7770.4|7784.9|7769.9|7785.4|7770.4|7784.6|7769.6|13
1654081200000|2022-06-01 11:00:00|7785|7770|7785.3|7770.3|7785.5|7770.5|7785|7770|21
1654081500000|2022-06-01 11:05:00|7785.6|7770.6|7785.9|7770.9|7786.4|7771.4|7785.2|7770.2|37
1654081800000|2022-06-01 11:10:00|7786.2|7771.2|7786.3|7771.3|7786.6|7771.6|7786.2|7771.2|9
1654082100000|2022-06-01 11:15:00|7786.4|7771.4|7786.2|7771.2|7786.4|7771.4|7785.9|7770.9|27
1654082400000|2022-06-01 11:20:00|7786.1|7771.1|7786.3|7771.3|7786.7|7771.7|7786.1|7771.1|39
1654082700000|2022-06-01 11:25:00|7786.4|7771.4|7786.2|7771.2|7786.4|7771.4|7786.2|7771.2|19
1654083000000|2022-06-01 11:30:00|7786.3|7771.3|7786|7771|7786.3|7771.3|7785.9|7770.9|7
1654083600000|2022-06-01 11:40:00|7785.9|7770.9|7786|7771|7786|7771|7785.9|7770.9|2
1654083900000|2022-06-01 11:45:00|7785.9|7770.9|7785.1|7770.1|7785.9|7770.9|7785.1|7770.1|9
1654084200000|2022-06-01 11:50:00|7785.2|7770.2|7785.1|7770.1|7785.3|7770.3|7784.9|7769.9|9
1654084500000|2022-06-01 11:55:00|7785.2|7770.2|7786.4|7771.4|7786.4|7771.4|7785.2|7770.2|12
1654084800000|2022-06-01 12:00:00|7786.3|7771.3|7787.4|7772.4|7787.5|7772.5|7786.3|7771.3|32
1654085100000|2022-06-01 12:05:00|7787.3|7772.3|7786.7|7771.7|7787.5|7772.5|7786.7|7771.7|32
1654085400000|2022-06-01 12:10:00|7786.3|7771.3|7786.1|7771.1|7786.5|7771.5|7786.1|7771.1|22
1654085700000|2022-06-01 12:15:00|7786.3|7771.3|7786.1|7771.1|7786.4|7771.4|7786.1|7771.1|26
1654086000000|2022-06-01 12:20:00|7786.2|7771.2|7786.8|7771.8|7787.2|7772.2|7786.2|7771.2|14
1654086300000|2022-06-01 12:25:00|7786.7|7771.7|7785.2|7770.2|7786.7|7771.7|7785|7770|10
1654086600000|2022-06-01 12:30:00|7785.1|7770.1|7784.1|7769.1|7785.2|7770.2|7783.6|7768.6|28
1654086900000|2022-06-01 12:35:00|7784|7769|7782.9|7767.9|7784.3|7769.3|7782.9|7767.9|25
1654087200000|2022-06-01 12:40:00|7782.8|7767.8|7781|7766|7782.8|7767.8|7778.1|7763.1|62
1654087500000|2022-06-01 12:45:00|7781.2|7766.2|7781.8|7766.8|7782.7|7767.7|7781.2|7766.2|24
1654087800000|2022-06-01 12:50:00|7781.9|7766.9|7780.5|7765.5|7781.9|7766.9|7780.5|7765.5|22
1654088100000|2022-06-01 12:55:00|7780.6|7765.6|7778.8|7763.8|7780.7|7765.7|7778.7|7763.7|33
1654088400000|2022-06-01 13:00:00|7778.5|7763.5|7779.9|7764.9|7780|7765|7778.3|7763.3|24
1654088700000|2022-06-01 13:05:00|7780.1|7765.1|7779.7|7764.7|7780.2|7765.2|7779.2|7764.2|21
1654089000000|2022-06-01 13:10:00|7779.8|7764.8|7778.5|7763.5|7779.8|7764.8|7778.5|7763.5|14
1654089300000|2022-06-01 13:15:00|7778.4|7763.4|7778.7|7763.7|7778.8|7763.8|7778|7763|19
1654089600000|2022-06-01 13:20:00|7778.6|7763.6|7778.4|7763.4|7778.8|7763.8|7778.4|7763.4|12
1654089900000|2022-06-01 13:25:00|7778.2|7763.2|7778.5|7763.5|7778.5|7763.5|7777.4|7762.4|20
1654090200000|2022-06-01 13:30:00|7778.6|7763.6|7779.7|7764.7|7779.7|7764.7|7778.4|7763.4|27
1654090500000|2022-06-01 13:35:00|7779.8|7764.8|7782|7767|7782.1|7767.1|7779.8|7764.8|36
1654090800000|2022-06-01 13:40:00|7781.9|7766.9|7783.3|7768.3|7783.3|7768.3|7781.9|7766.9|33
1654091100000|2022-06-01 13:45:00|7783.2|7768.2|7790.1|7765.1|7790.4|7768.8|7782.9|7764.6|78
1654091400000|2022-06-01 13:50:00|7790.2|7765.2|7789.7|7764.7|7790.4|7765.4|7788.8|7763.8|59
1654091700000|2022-06-01 13:55:00|7789.8|7764.8|7789.7|7764.7|7790.8|7769.8|7784.8|7764.6|101
1654092000000|2022-06-01 14:00:00|7789.5|7764.5|7790.6|7765.6|7795.1|7770.1|7789.5|7764.5|229
1654092300000|2022-06-01 14:05:00|7790.7|7765.7|7792.6|7767.6|7792.6|7767.6|7790.5|7765.5|57
1654092600000|2022-06-01 14:10:00|7792.5|7767.5|7792.9|7767.9|7793.1|7768.1|7792.4|7767.4|51
1654092900000|2022-06-01 14:15:00|7792.8|7767.8|7793.4|7768.4|7793.7|7768.7|7791.9|7766.9|98
1654093200000|2022-06-01 14:20:00|7788.2|7773.2|7794.1|7769.1|7795|7775.3|7788.1|7768.8|118
1654093500000|2022-06-01 14:25:00|7789.2|7774.2|7794.4|7769.4|7794.5|7774.9|7788.9|7769.2|58
1654093800000|2022-06-01 14:30:00|7794.3|7769.3|7790.2|7775.2|7795.8|7775.3|7790.1|7768.9|63
1654094100000|2022-06-01 14:35:00|7790.1|7775.1|7787.2|7772.2|7792.7|7775.3|7786.1|7766|75
1654094400000|2022-06-01 14:40:00|7787.3|7772.3|7791.9|7766.9|7793|7774.1|7786.9|7766.9|38
1654094700000|2022-06-01 14:45:00|7792.3|7767.3|7790.9|7765.9|7792.8|7767.8|7789.6|7764.6|102
1654095000000|2022-06-01 14:50:00|7791|7766|7786.8|7771.8|7791|7771.8|7785.8|7765.7|23
1654095300000|2022-06-01 14:55:00|7786.9|7771.9|7786.8|7771.8|7786.9|7771.9|7786.6|7771.6|8
1654095600000|2022-06-01 15:00:00|7786.9|7771.9|7787.9|7772.9|7788.2|7773.2|7786.9|7771.9|23
1654095900000|2022-06-01 15:05:00|7787.7|7772.7|7787.5|7772.5|7787.7|7772.7|7787.2|7772.2|36
1654096200000|2022-06-01 15:10:00|7787.6|7772.6|7793.5|7768.5|7793.5|7773.8|7787.5|7767.5|34
1654096500000|2022-06-01 15:15:00|7793.4|7768.4|7793.3|7768.3|7793.5|7768.5|7793.2|7768.2|7
1654096800000|2022-06-01 15:20:00|7793.4|7768.4|7793.9|7768.9|7793.9|7768.9|7793.4|7768.4|6
1654097100000|2022-06-01 15:25:00|7794|7769|7793.9|7768.9|7794.9|7769.9|7793.8|7768.8|45
1654097400000|2022-06-01 15:30:00|7793.8|7768.8|7794.9|7769.9|7794.9|7769.9|7793.5|7768.5|67
1654097700000|2022-06-01 15:35:00|7795|7770|7795.8|7770.8|7795.9|7770.9|7794.6|7769.6|62
1654098000000|2022-06-01 15:40:00|7795.9|7770.9|7798.8|7773.8|7798.8|7773.8|7795.4|7770.4|35
1654098300000|2022-06-01 15:45:00|7798.1|7773.1|7799|7774|7799|7774|7798|7773|33
1654098600000|2022-06-01 15:50:00|7798.9|7773.9|7794.1|7779.1|7799|7779.1|7793|7773|24
1654098900000|2022-06-01 15:55:00|7794.2|7779.2|7793.9|7778.9|7794.8|7779.8|7792|7777|40
1654099200000|2022-06-01 16:00:00|7794|7779|7796.9|7771.9|7797.5|7779|7792.3|7771.6|45
1654099500000|2022-06-01 16:05:00|7796.7|7771.7|7796.2|7771.2|7796.9|7771.9|7795.7|7770.7|21
1654099800000|2022-06-01 16:10:00|7796.1|7771.1|7795.3|7770.3|7797.1|7772.1|7795.2|7770.2|62
1654100100000|2022-06-01 16:15:00|7795.4|7770.4|7790|7775|7795.4|7775|7789.8|7769.8|19
1654100400000|2022-06-01 16:20:00|7789.9|7774.9|7794.8|7769.8|7795|7774.9|7789.5|7769.5|17
1654100700000|2022-06-01 16:25:00|7794.9|7769.9|7795.7|7770.7|7795.9|7770.9|7794.7|7769.7|22
1654101000000|2022-06-01 16:30:00|7795.8|7770.8|7795.6|7770.6|7796|7771|7794.5|7769.5|36
1654101300000|2022-06-01 16:35:00|7795.8|7770.8|7795.5|7770.5|7796|7771|7795|7770|61
1654101600000|2022-06-01 16:40:00|7795.2|7770.2|7796.4|7771.4|7797|7772|7795.2|7770.2|19
1654101900000|2022-06-01 16:45:00|7796.6|7771.6|7796.2|7771.2|7796.8|7771.8|7795.8|7770.8|73
1654102200000|2022-06-01 16:50:00|7796.3|7771.3|7796.2|7771.2|7796.4|7771.4|7796|7771|46
1654102500000|2022-06-01 16:55:00|7796.3|7771.3|7796.4|7771.4|7796.5|7771.5|7796.1|7771.1|22
1654102800000|2022-06-01 17:00:00|7796.5|7771.5|7796.5|7771.5|7796.5|7771.5|7796.3|7771.3|28
1654103100000|2022-06-01 17:05:00|7796.4|7771.4|7796.2|7771.2|7796.4|7771.4|7796.2|7771.2|23
1654103400000|2022-06-01 17:10:00|7796.1|7771.1|7796.2|7771.2|7796.3|7771.3|7795.7|7770.7|41
1654103700000|2022-06-01 17:15:00|7796|7771|7796.1|7771.1|7796.2|7771.2|7795.7|7770.7|38
1654104000000|2022-06-01 17:20:00|7796.2|7771.2|7794.9|7769.9|7796.4|7771.4|7794.9|7769.9|51
1654104300000|2022-06-01 17:25:00|7795|7770|7795.1|7770.1|7795.1|7770.1|7794.8|7769.8|57
1654104600000|2022-06-01 17:30:00|7795.2|7770.2|7795|7770|7795.2|7770.2|7794.9|7769.9|46
1654104900000|2022-06-01 17:35:00|7794.9|7769.9|7794.8|7769.8|7795.1|7770.1|7794.6|7769.6|18
1654105200000|2022-06-01 17:40:00|7794.7|7769.7|7794|7769|7794.8|7769.8|7794|7769|16
1654105500000|2022-06-01 17:45:00|7793.9|7768.9|7793.8|7768.8|7794.2|7769.2|7793.8|7768.8|8
1654105800000|2022-06-01 17:50:00|7793.7|7768.7|7794.7|7769.7|7794.7|7769.7|7793.7|7768.7|12
1654106100000|2022-06-01 17:55:00|7794.5|7769.5|7795|7770|7795|7770|7794.4|7769.4|53
1654106400000|2022-06-01 18:00:00|7795.4|7770.4|7795.1|7770.1|7795.5|7770.5|7794.6|7769.6|64
1654106700000|2022-06-01 18:05:00|7795|7770|7795.2|7770.2|7795.3|7770.3|7795|7770|15
1654107000000|2022-06-01 18:10:00|7795.1|7770.1|7795.2|7770.2|7795.4|7770.4|7794.8|7769.8|10
1654107300000|2022-06-01 18:15:00|7795.3|7770.3|7795.2|7770.2|7795.3|7770.3|7795.2|7770.2|10
1654107600000|2022-06-01 18:20:00|7795|7770|7793.5|7768.5|7795.2|7770.2|7793.4|7768.4|17
1654107900000|2022-06-01 18:25:00|7793.4|7768.4|7793.4|7768.4|7793.5|7768.5|7793.4|7768.4|9
1654108500000|2022-06-01 18:35:00|7793.3|7768.3|7793.4|7768.4|7793.6|7768.6|7793.3|7768.3|11
1654108800000|2022-06-01 18:40:00|7793.5|7768.5|7793.6|7768.6|7793.9|7768.9|7793.3|7768.3|17
1654109100000|2022-06-01 18:45:00|7793.8|7768.8|7793.5|7768.5|7793.8|7768.8|7793.5|7768.5|4
1654109400000|2022-06-01 18:50:00|7793.4|7768.4|7793.5|7768.5|7793.5|7768.5|7793.4|7768.4|2
1654109700000|2022-06-01 18:55:00|7793.6|7768.6|7794.1|7769.1|7794.1|7769.1|7793.4|7768.4|4
1654129800000|2022-06-02 00:30:00|7797.2|7768.5|7797.2|7768.5|7797.2|7768.5|7797.2|7768.5|1
1654131600000|2022-06-02 01:00:00|7797|7772|7798.9|7773.9|7798.9|7773.9|7797|7772|19
1654131900000|2022-06-02 01:05:00|7798.8|7773.8|7799.3|7774.3|7800.9|7775.9|7798.8|7773.8|30
1654132200000|2022-06-02 01:10:00|7799.4|7774.4|7799.3|7774.3|7799.4|7774.4|7796.2|7771.2|26
1654132500000|2022-06-02 01:15:00|7799.2|7774.2|7799.3|7774.3|7799.4|7774.4|7799.2|7774.2|6
1654132800000|2022-06-02 01:20:00|7799.6|7774.6|7800.3|7775.3|7800.4|7775.4|7799.6|7774.6|12
1654133100000|2022-06-02 01:25:00|7800.4|7775.4|7799.5|7774.5|7800.5|7775.5|7799.4|7774.4|16
1654133400000|2022-06-02 01:30:00|7799.7|7774.7|7799.7|7774.7|7800.3|7775.3|7799.4|7774.4|24
1654133700000|2022-06-02 01:35:00|7799.8|7774.8|7799.6|7774.6|7799.8|7774.8|7799.6|7774.6|9
1654134000000|2022-06-02 01:40:00|7799.7|7774.7|7799.8|7774.8|7800.4|7775.4|7799.3|7774.3|40
1654134300000|2022-06-02 01:45:00|7799.7|7774.7|7799.9|7774.9|7799.9|7774.9|7799.6|7774.6|15
1654134600000|2022-06-02 01:50:00|7799.7|7774.7|7799.8|7774.8|7800|7775|7799.7|7774.7|9
1654134900000|2022-06-02 01:55:00|7799.7|7774.7|7799.8|7774.8|7799.9|7774.9|7799.5|7774.5|7
1654135200000|2022-06-02 02:00:00|7799.9|7774.9|7799.5|7774.5|7799.9|7774.9|7799.4|7774.4|30
1654135500000|2022-06-02 02:05:00|7799.9|7774.9|7800.8|7775.8|7801.1|7776.1|7799.9|7774.9|20
1654135800000|2022-06-02 02:10:00|7800.5|7775.5|7800.5|7775.5|7800.6|7775.6|7800.5|7775.5|3
1654136100000|2022-06-02 02:15:00|7800.4|7775.4|7798.9|7773.9|7800.4|7775.4|7798.8|7773.8|15
1654136400000|2022-06-02 02:20:00|7799.1|7774.1|7799.2|7774.2|7799.2|7774.2|7799.1|7774.1|2
1654137000000|2022-06-02 02:30:00|7799|7774|7799.2|7774.2|7799.2|7774.2|7799|7774|2
1654137600000|2022-06-02 02:40:00|7799.5|7774.5|7800.5|7775.5|7800.6|7775.6|7799.5|7774.5|15
1654137900000|2022-06-02 02:45:00|7800.6|7775.6|7800.9|7775.9|7802.5|7777.5|7800.5|7775.5|12
1654138200000|2022-06-02 02:50:00|7800.8|7775.8|7800.3|7775.3|7801.5|7776.5|7797.2|7772.2|21
1654138500000|2022-06-02 02:55:00|7800.2|7775.2|7802.2|7777.2|7802.2|7777.2|7800.2|7775.2|9
1654139100000|2022-06-02 03:05:00|7802|7777|7800.8|7775.8|7802|7777|7800.8|7775.8|10
1654139400000|2022-06-02 03:10:00|7800.7|7775.7|7800.9|7775.9|7800.9|7775.9|7800.6|7775.6|7
1654140000000|2022-06-02 03:20:00|7800.7|7775.7|7797.6|7772.6|7800.7|7775.7|7797.6|7772.6|16
1654140300000|2022-06-02 03:25:00|7797.7|7772.7|7798.5|7773.5|7798.5|7773.5|7797.7|7772.7|24
1654140600000|2022-06-02 03:30:00|7793.9|7768.9|7798.2|7773.2|7799.9|7774.9|7793.7|7768.7|34
1654140900000|2022-06-02 03:35:00|7798.4|7773.4|7798.2|7773.2|7798.4|7778.7|7792.7|7770.7|126
1654141200000|2022-06-02 03:40:00|7798.1|7773.1|7791.7|7776.7|7798.2|7779.6|7791.5|7773.1|140
1654141500000|2022-06-02 03:45:00|7791.6|7776.6|7791.2|7776.2|7792|7777|7790.2|7775.2|64
1654141800000|2022-06-02 03:50:00|7791.1|7776.1|7792.8|7777.8|7792.8|7777.8|7791|7776|32
1654142100000|2022-06-02 03:55:00|7792.9|7777.9|7791.7|7776.7|7793.5|7778.5|7791.5|7776.5|44
1654142400000|2022-06-02 04:00:00|7791.6|7776.6|7791.7|7776.7|7792.8|7777.8|7791.5|7776.5|32
1654142700000|2022-06-02 04:05:00|7791.6|7776.6|7791.6|7776.6|7791.6|7776.6|7791.6|7776.6|1
1654143000000|2022-06-02 04:10:00|7791.7|7776.7|7791.7|7776.7|7791.7|7776.7|7791.7|7776.7|1
1654143300000|2022-06-02 04:15:00|7791.6|7776.6|7790.8|7775.8|7791.6|7776.6|7790.5|7775.5|56
1654143600000|2022-06-02 04:20:00|7790.7|7775.7|7791.4|7776.4|7791.5|7776.5|7790.7|7775.7|22
1654143900000|2022-06-02 04:25:00|7791.6|7776.6|7791.6|7776.6|7791.8|7776.8|7791.5|7776.5|10
1654144200000|2022-06-02 04:30:00|7791.7|7776.7|7791.6|7776.6|7791.7|7776.7|7791.6|7776.6|4
1654144500000|2022-06-02 04:35:00|7791.5|7776.5|7791.7|7776.7|7791.8|7776.8|7791.5|7776.5|13
1654144800000|2022-06-02 04:40:00|7791.6|7776.6|7792.4|7777.4|7792.4|7777.4|7791.6|7776.6|20
1654145100000|2022-06-02 04:45:00|7792.2|7777.2|7792.7|7777.7|7792.8|7777.8|7792|7777|19
1654145400000|2022-06-02 04:50:00|7792.5|7777.5|7792.4|7777.4|7792.7|7777.7|7792.4|7777.4|21
1654145700000|2022-06-02 04:55:00|7792.5|7777.5|7792.7|7777.7|7793.1|7778.1|7792.2|7777.2|43
1654146000000|2022-06-02 05:00:00|7792.6|7777.6|7792.5|7777.5|7792.7|7777.7|7792.1|7777.1|25
1654146300000|2022-06-02 05:05:00|7792.6|7777.6|7793.1|7778.1|7793.1|7778.1|7792.6|7777.6|13
1654146600000|2022-06-02 05:10:00|7793|7778|7792.8|7777.8|7793.1|7778.1|7792.7|7777.7|24
1654146900000|2022-06-02 05:15:00|7792.7|7777.7|7793.2|7778.2|7793.3|7778.3|7792.7|7777.7|22
1654147200000|2022-06-02 05:20:00|7793.3|7778.3|7793.2|7778.2|7793.3|7778.3|7792.8|7777.8|33
1654147500000|2022-06-02 05:25:00|7793.1|7778.1|7791.9|7776.9|7793.1|7778.1|7791.7|7776.7|36
1654147800000|2022-06-02 05:30:00|7791.8|7776.8|7793.3|7778.3|7793.4|7778.4|7791.7|7776.7|48
1654148100000|2022-06-02 05:35:00|7793.4|7778.4|7794.1|7779.1|7794.5|7779.5|7793.3|7778.3|62
1654148400000|2022-06-02 05:40:00|7793.9|7778.9|7793.2|7778.2|7794.2|7779.2|7792.9|7777.9|100
1654148700000|2022-06-02 05:45:00|7793|7778|7793.8|7778.8|7793.8|7778.8|7793|7778|44
1654149000000|2022-06-02 05:50:00|7793.7|7778.7|7793.7|7778.7|7793.7|7778.7|7793.1|7778.1|8
1654149300000|2022-06-02 05:55:00|7793.6|7778.6|7793.1|7778.1|7793.8|7778.8|7793.1|7778.1|19
1654149600000|2022-06-02 06:00:00|7793.4|7778.4|7792.9|7777.9|7793.7|7778.7|7792.9|7777.9|25
1654149900000|2022-06-02 06:05:00|7793|7778|7790.7|7775.7|7793.2|7778.2|7790.7|7775.7|57
1654150200000|2022-06-02 06:10:00|7790.8|7775.8|7791.3|7776.3|7791.5|7776.5|7790.7|7775.7|57
1654150500000|2022-06-02 06:15:00|7791.4|7776.4|7791.3|7776.3|7791.7|7776.7|7790.9|7775.9|47
1654150800000|2022-06-02 06:20:00|7791.4|7776.4|7790.1|7775.1|7792|7777|7790.1|7775.1|71
1654151100000|2022-06-02 06:25:00|7790.2|7775.2|7791.7|7776.7|7791.8|7776.8|7790|7775|65
1654151400000|2022-06-02 06:30:00|7791.8|7776.8|7790.6|7775.6|7791.8|7776.8|7790.5|7775.5|45
1654151700000|2022-06-02 06:35:00|7790.8|7775.8|7791|7776|7791|7776|7790.6|7775.6|33
1654152000000|2022-06-02 06:40:00|7790.9|7775.9|7790.8|7775.8|7791.3|7776.3|7790.7|7775.7|22
1654152300000|2022-06-02 06:45:00|7790.7|7775.7|7790.8|7775.8|7790.9|7775.9|7790.5|7775.5|40
1654152600000|2022-06-02 06:50:00|7790.7|7775.7|7789.7|7774.7|7790.8|7775.8|7789.7|7774.7|68
1654152900000|2022-06-02 06:55:00|7789.4|7774.4|7789.9|7774.9|7790.2|7775.2|7789.4|7774.4|51
1654153200000|2022-06-02 07:00:00|7790|7775|7789.3|7774.3|7790.2|7775.2|7789.1|7774.1|116
1654153500000|2022-06-02 07:05:00|7789.4|7774.4|7788.7|7773.7|7789.5|7774.5|7788.5|7773.5|54
1654153800000|2022-06-02 07:10:00|7788.8|7773.8|7789|7774|7789.1|7774.1|7788.5|7773.5|35
1654154100000|2022-06-02 07:15:00|7788.9|7773.9|7789.1|7774.1|7789.2|7774.2|7788.7|7773.7|20
1654154400000|2022-06-02 07:20:00|7789.2|7774.2|7789.8|7774.8|7789.9|7774.9|7789.1|7774.1|119
1654154700000|2022-06-02 07:25:00|7789.7|7774.7|7789|7774|7789.8|7774.8|7788.8|7773.8|66
1654155000000|2022-06-02 07:30:00|7789.1|7774.1|7789.8|7774.8|7790.1|7775.1|7789.1|7774.1|29
1654155300000|2022-06-02 07:35:00|7789.7|7774.7|7788.9|7773.9|7789.8|7774.8|7788.9|7773.9|35
1654155600000|2022-06-02 07:40:00|7789|7774|7787.7|7772.7|7789.1|7774.1|7787.6|7772.6|44
1654155900000|2022-06-02 07:45:00|7787.8|7772.8|7788.2|7773.2|7788.4|7773.4|7787.5|7772.5|49
1654156200000|2022-06-02 07:50:00|7788|7773|7787.5|7772.5|7788.4|7773.4|7787.4|7772.4|61
1654156500000|2022-06-02 07:55:00|7787.4|7772.4|7788.2|7773.2|7788.3|7773.3|7787.4|7772.4|32
1654156800000|2022-06-02 08:00:00|7787.9|7772.9|7789.4|7774.4|7789.5|7774.5|7787.9|7772.9|40
1654157100000|2022-06-02 08:05:00|7789|7774|7788.7|7773.7|7789|7774|7788.4|7773.4|67
1654157400000|2022-06-02 08:10:00|7788.6|7773.6|7789.8|7774.8|7789.8|7774.8|7788.3|7773.3|45
1654157700000|2022-06-02 08:15:00|7789.7|7774.7|7789.3|7774.3|7789.9|7774.9|7789.1|7774.1|34
1654158000000|2022-06-02 08:20:00|7789.2|7774.2|7789.2|7774.2|7789.3|7774.3|7788.6|7773.6|50
1654158300000|2022-06-02 08:25:00|7789.3|7774.3|7789.3|7774.3|7789.6|7774.6|7789|7774|32
1654158600000|2022-06-02 08:30:00|7789.4|7774.4|7788.7|7773.7|7789.5|7774.5|7788.4|7773.4|37
1654158900000|2022-06-02 08:35:00|7788.6|7773.6|7787.9|7772.9|7788.6|7773.6|7787.4|7772.4|56
1654159200000|2022-06-02 08:40:00|7788|7773|7786.6|7771.6|7792.3|7773.1|7786.2|7766.8|83
1654159500000|2022-06-02 08:45:00|7786.5|7771.5|7786.6|7771.6|7787|7772|7786.1|7771.1|46
1654159800000|2022-06-02 08:50:00|7786.7|7771.7|7786.4|7771.4|7791.7|7771.7|7785.7|7766.1|78
1654160100000|2022-06-02 08:55:00|7786.3|7771.3|7788.2|7773.2|7788.3|7773.3|7786.1|7771.1|55
1654160400000|2022-06-02 09:00:00|7788.1|7773.1|7787.6|7772.6|7788.1|7773.1|7786.5|7771.5|55
1654160700000|2022-06-02 09:05:00|7788|7773|7789|7774|7792.9|7774.2|7787.6|7767.7|72
1654161000000|2022-06-02 09:10:00|7789.1|7774.1|7789|7774|7789.2|7774.2|7788.7|7773.7|22
1654161300000|2022-06-02 09:15:00|7788.8|7773.8|7788.6|7773.6|7789.1|7774.1|7788.6|7773.6|23
1654161600000|2022-06-02 09:20:00|7788.7|7773.7|7789.2|7774.2|7789.4|7774.4|7788.3|7773.3|70
1654161900000|2022-06-02 09:25:00|7789.1|7774.1|7790.1|7775.1|7790.3|7775.3|7788.9|7773.9|44
1654162200000|2022-06-02 09:30:00|7790.3|7775.3|7784.2|7759.2|7790.5|7775.5|7783.5|7758.5|53
1654162500000|2022-06-02 09:35:00|7784.3|7759.3|7784.2|7759.1|7784.3|7759.3|7784.2|7758.8|26
1654162800000|2022-06-02 09:40:00|7784.3|7759.2|7784.6|7759.6|7784.6|7759.6|7784.2|7759.2|20
1654163100000|2022-06-02 09:45:00|7784.7|7759.7|7785.9|7760.9|7785.9|7760.9|7784.4|7759.4|52
1654163400000|2022-06-02 09:50:00|7785.8|7760.8|7784|7758.7|7787.6|7762.6|7783.6|7757.7|192
1654163700000|2022-06-02 09:55:00|7783.8|7758.8|7785.1|7760.1|7785.4|7760.4|7783.2|7758.2|80
1654164000000|2022-06-02 10:00:00|7785|7760|7785|7760|7785.7|7760.7|7784.9|7759.9|54
1654164300000|2022-06-02 10:05:00|7784.9|7759.9|7784.2|7759.1|7785|7760|7784.2|7758.8|36
1654164600000|2022-06-02 10:10:00|7784.3|7759.2|7783.5|7758.5|7784.3|7759.3|7783.2|7758.2|37
1654164900000|2022-06-02 10:15:00|7783.4|7758.4|7783.5|7758.5|7784.3|7759.3|7783.3|7758.3|52
1654165200000|2022-06-02 10:20:00|7783.3|7758.3|7782.7|7757.7|7783.5|7758.5|7782.4|7757.4|37
1654165500000|2022-06-02 10:25:00|7782.8|7757.8|7783.5|7758.5|7783.7|7758.7|7782.8|7757.8|20
1654165800000|2022-06-02 10:30:00|7783.4|7758.4|7783.2|7758.2|7783.4|7758.4|7783.2|7758.2|6
1654166100000|2022-06-02 10:35:00|7783.1|7758.1|7783|7758|7783.1|7758.1|7782.9|7757.9|9
1654166400000|2022-06-02 10:40:00|7782.9|7757.9|7782.5|7757.5|7783|7758|7782.5|7757.5|7
1654166700000|2022-06-02 10:45:00|7782.4|7757.4|7782.6|7757.6|7782.6|7757.6|7782.4|7757.4|5
1654167000000|2022-06-02 10:50:00|7782.8|7757.8|7782.9|7757.9|7782.9|7757.9|7782.8|7757.8|2
1654167300000|2022-06-02 10:55:00|7783|7758|7783|7758|7783.2|7758.2|7782.8|7757.8|8
1654167600000|2022-06-02 11:00:00|7789.7|7774.7|7790.3|7775.3|7790.3|7775.3|7789.6|7774.6|24
1654167900000|2022-06-02 11:05:00|7790.2|7775.2|7791.3|7776.3|7796.3|7776.3|7790.2|7770.8|27
1654168200000|2022-06-02 11:10:00|7791.1|7776.1|7791.5|7776.5|7791.5|7776.5|7790.9|7775.9|26
1654168500000|2022-06-02 11:15:00|7791.4|7776.4|7791.8|7776.8|7792|7777|7791.3|7776.3|29
1654168800000|2022-06-02 11:20:00|7791.9|7776.9|7791.2|7776.2|7791.9|7776.9|7791|7776|63
1654169100000|2022-06-02 11:25:00|7791.1|7776.1|7790.1|7775.1|7791.2|7776.2|7790|7775|38
1654169400000|2022-06-02 11:30:00|7790|7775|7795.3|7770.3|7795.5|7775.8|7789.8|7770.3|16
1654169700000|2022-06-02 11:35:00|7795.4|7770.4|7794.9|7769.9|7795.6|7770.6|7794.9|7769.9|9
1654170000000|2022-06-02 11:40:00|7794.8|7769.8|7794.8|7769.8|7794.9|7769.9|7794.8|7769.8|3
1654170300000|2022-06-02 11:45:00|7794.7|7769.7|7794.5|7769.5|7794.7|7769.7|7794.5|7769.5|7
1654170600000|2022-06-02 11:50:00|7794.3|7769.3|7789.3|7774.3|7794.5|7774.3|7789.1|7769.1|22
1654170900000|2022-06-02 11:55:00|7789.4|7774.4|7793.8|7768.8|7794.4|7774.5|7789.4|7768.7|10
1654171200000|2022-06-02 12:00:00|7788.8|7773.8|7788.7|7773.7|7788.8|7773.8|7788.7|7773.7|2
1654171500000|2022-06-02 12:05:00|7788.6|7773.6|7788.6|7773.6|7788.6|7773.6|7788.5|7773.5|3
1654171800000|2022-06-02 12:10:00|7788.5|7773.5|7787.6|7772.6|7793.3|7773.8|7787.5|7767.5|21
1654172100000|2022-06-02 12:15:00|7787.5|7772.5|7792.5|7767.5|7793.1|7773.3|7787.3|7767.5|40
1654172400000|2022-06-02 12:20:00|7792.6|7767.6|7787.5|7772.5|7792.6|7772.5|7787.5|7767.4|14
1654172700000|2022-06-02 12:25:00|7787.6|7772.6|7793.8|7768.8|7793.9|7774|7787.5|7768.7|17
1654173000000|2022-06-02 12:30:00|7794.1|7769.1|7793.9|7768.9|7794.2|7773.9|7788.9|7768.8|19
1654173300000|2022-06-02 12:35:00|7794|7769|7792.7|7767.7|7794|7769|7792.6|7767.6|18
1654173600000|2022-06-02 12:40:00|7792.6|7767.6|7792.4|7767.4|7792.7|7767.7|7792.1|7767.1|25
1654173900000|2022-06-02 12:45:00|7792.3|7767.3|7792.6|7767.6|7792.8|7767.8|7792.3|7767.3|12
1654174200000|2022-06-02 12:50:00|7792.5|7767.5|7792.3|7767.3|7792.7|7767.7|7792|7767|47
1654174500000|2022-06-02 12:55:00|7792.1|7767.1|7792.4|7767.4|7792.8|7767.8|7792.1|7767.1|85
1654174800000|2022-06-02 13:00:00|7792.5|7767.5|7793.2|7768.2|7793.2|7768.2|7792.2|7767.2|25
1654175100000|2022-06-02 13:05:00|7793|7768|7795.5|7770.5|7796.1|7771.1|7793|7768|49
1654175400000|2022-06-02 13:10:00|7795.4|7770.4|7794|7769|7795.4|7770.4|7793.9|7768.9|62
1654175700000|2022-06-02 13:15:00|7794.1|7769.1|7792.2|7767.2|7794.1|7769.1|7792|7767|45
1654176000000|2022-06-02 13:20:00|7792.3|7767.3|7792.1|7767.1|7792.4|7767.4|7791.9|7766.9|17
1654176300000|2022-06-02 13:25:00|7792.4|7767.4|7793.6|7768.6|7793.6|7773.9|7788.2|7767.2|39
1654176600000|2022-06-02 13:30:00|7793.5|7768.5|7792.6|7767.6|7793.6|7768.6|7792.6|7767.6|37
1654176900000|2022-06-02 13:35:00|7792.7|7767.7|7791.4|7766.4|7792.7|7767.7|7790.6|7765.6|100
1654177200000|2022-06-02 13:40:00|7791.5|7766.5|7791.4|7766.4|7792.2|7767.2|7791.2|7766.2|61
1654177500000|2022-06-02 13:45:00|7791.3|7766.3|7791.3|7766.3|7791.9|7766.9|7791.3|7766.3|80
1654177800000|2022-06-02 13:50:00|7791.5|7766.5|7791.6|7766.6|7792.3|7771.2|7786.2|7766.1|68
1654178100000|2022-06-02 13:55:00|7791.7|7766.7|7791.6|7766.6|7792.3|7767.3|7790.9|7765.9|99
1654178400000|2022-06-02 14:00:00|7791.7|7766.7|7789.9|7764.9|7791.8|7770.5|7785.2|7764.9|43
1654178700000|2022-06-02 14:05:00|7790|7765|7789.1|7764.1|7790.1|7770.4|7784.8|7764.1|54
1654179000000|2022-06-02 14:10:00|7789|7764|7788.2|7763.2|7789.1|7764.1|7788|7763|43
1654179300000|2022-06-02 14:15:00|7788.3|7763.3|7783.7|7768.7|7788.7|7768.7|7782.7|7762.7|41
1654179600000|2022-06-02 14:20:00|7783.6|7768.6|7789.2|7764.2|7789.2|7769.8|7782.6|7764.1|66
1654179900000|2022-06-02 14:25:00|7789.3|7764.3|7788.2|7763.2|7789.5|7764.5|7788.2|7763.2|52
1654180200000|2022-06-02 14:30:00|7788.1|7763.1|7782.8|7767.8|7788.6|7768.7|7782.6|7763.1|22
1654180500000|2022-06-02 14:35:00|7782.9|7767.9|7782.8|7767.8|7782.9|7767.9|7782.7|7767.7|13
1654180800000|2022-06-02 14:40:00|7782.7|7767.7|7784.7|7759.7|7787.2|7767.7|7779.3|7759.2|62
1654181100000|2022-06-02 14:45:00|7784.8|7759.8|7784.8|7759.8|7785.9|7760.9|7784.7|7759.7|43
1654181400000|2022-06-02 14:50:00|7784.9|7759.9|7779.6|7764.6|7785.8|7765.1|7778.4|7759.5|79
1654181700000|2022-06-02 14:55:00|7779.5|7764.5|7784|7759|7784.1|7765.6|7779.4|7759|27
1654182000000|2022-06-02 15:00:00|7779.4|7764.4|7780.3|7765.3|7780.3|7765.3|7779.4|7764.4|7
1654182300000|2022-06-02 15:05:00|7785.2|7760.2|7783.8|7758.8|7785.3|7764.6|7778.5|7757.9|144
1654182600000|2022-06-02 15:10:00|7783.7|7758.7|7782.9|7757.9|7783.7|7758.7|7782.8|7757.8|93
1654182900000|2022-06-02 15:15:00|7783|7758|7780.7|7755.7|7783|7758|7780|7755|50
1654183200000|2022-06-02 15:20:00|7780.8|7755.8|7779.6|7754.6|7782.6|7761.9|7776.2|7753.9|112
1654183500000|2022-06-02 15:25:00|7779.5|7754.5|7779.1|7754.1|7780.1|7755.1|7778.5|7753.5|119
1654183800000|2022-06-02 15:30:00|7779.2|7754.2|7779.9|7754.9|7780.9|7760.3|7775.1|7754|47
1654184100000|2022-06-02 15:35:00|7780|7755|7776.7|7761.7|7781.9|7761.8|7775.9|7754.9|101
1654184400000|2022-06-02 15:40:00|7776.8|7761.8|7779.5|7754.5|7781.9|7762|7773.3|7753.4|70
1654184700000|2022-06-02 15:45:00|7779.4|7754.4|7772.1|7757.1|7779.5|7757.1|7772.1|7752.1|19
1654185000000|2022-06-02 15:50:00|7772|7757|7772.7|7757.7|7778.6|7757.7|7771.6|7751.1|44
1654185300000|2022-06-02 15:55:00|7777.6|7752.6|7777|7752|7777.6|7752.6|7776.6|7751.6|81
1654185600000|2022-06-02 16:00:00|7776.9|7751.9|7778|7753|7779.9|7754.9|7776.1|7751.1|74
1654185900000|2022-06-02 16:05:00|7777.7|7752.7|7779|7754|7779.7|7754.7|7777.5|7752.5|35
1654186200000|2022-06-02 16:10:00|7778.9|7753.9|7778.1|7753.1|7778.9|7753.9|7776.6|7751.6|17
1654186500000|2022-06-02 16:15:00|7778.2|7753.2|7777.3|7752.3|7778.2|7753.2|7777.3|7752.3|16
1654186800000|2022-06-02 16:20:00|7777.6|7752.6|7777.1|7752.1|7777.7|7752.7|7777.1|7752.1|9
1654187100000|2022-06-02 16:25:00|7777.2|7752.2|7777.3|7752.3|7779.5|7758.7|7773.7|7752.2|44
1654187400000|2022-06-02 16:30:00|7777.2|7752.2|7777.6|7752.6|7778|7753|7776.7|7751.7|54
1654187700000|2022-06-02 16:35:00|7777.5|7752.5|7778.1|7753.1|7778.8|7753.8|7777.5|7752.5|38
1654188000000|2022-06-02 16:40:00|7778.2|7753.2|7779.1|7754.1|7779.3|7754.3|7778.1|7753.1|26
1654188300000|2022-06-02 16:45:00|7779|7754|7779.6|7754.6|7779.6|7754.6|7779|7754|8
1654188600000|2022-06-02 16:50:00|7779.7|7754.7|7778.3|7753.3|7779.9|7754.9|7778.3|7753.3|22
1654188900000|2022-06-02 16:55:00|7778.2|7753.2|7778|7753|7778.3|7753.3|7778|7753|15
1654189200000|2022-06-02 17:00:00|7778.1|7753.1|7778.1|7753.1|7778.5|7753.5|7778|7753|28
1654189500000|2022-06-02 17:05:00|7778|7753|7778.4|7753.4|7778.6|7753.6|7778|7753|7
1654189800000|2022-06-02 17:10:00|7778.5|7753.5|7778.3|7753.3|7778.8|7753.8|7778.3|7753.3|36
1654190100000|2022-06-02 17:15:00|7778.2|7753.2|7777.9|7752.9|7778.3|7753.3|7777.8|7752.8|6
1654190400000|2022-06-02 17:20:00|7777.8|7752.8|7777.2|7752.2|7777.9|7752.9|7777|7752|20
1654190700000|2022-06-02 17:25:00|7777.1|7752.1|7777.8|7752.8|7777.9|7752.9|7777|7752|61
1654191000000|2022-06-02 17:30:00|7777.7|7752.7|7778.1|7753.1|7778.3|7753.3|7777.7|7752.7|23
1654191300000|2022-06-02 17:35:00|7778.2|7753.2|7778.1|7753.1|7778.2|7753.2|7778.1|7753.1|2
1654191600000|2022-06-02 17:40:00|7777.9|7752.9|7776.7|7751.7|7778.1|7753.1|7776.7|7751.7|59
1654191900000|2022-06-02 17:45:00|7776.8|7751.8|7776.6|7751.6|7776.8|7751.8|7776.5|7751.5|8
1654192200000|2022-06-02 17:50:00|7777.2|7752.2|7776.3|7751.3|7777.3|7752.3|7776.1|7751.1|14
1654192500000|2022-06-02 17:55:00|7776.6|7751.6|7776.2|7751.2|7776.8|7751.8|7776.2|7751.2|16
1654192800000|2022-06-02 18:00:00|7776.3|7751.3|7776.2|7751.2|7776.4|7751.4|7776.2|7751.2|11
1654193100000|2022-06-02 18:05:00|7776.3|7751.3|7776.6|7751.6|7776.6|7751.6|7776.3|7751.3|5
1654193400000|2022-06-02 18:10:00|7776.7|7751.7|7776.8|7751.8|7776.9|7751.9|7776.7|7751.7|5
1654193700000|2022-06-02 18:15:00|7776.9|7751.9|7777.3|7752.3|7777.4|7752.4|7776.8|7751.8|9
1654194000000|2022-06-02 18:20:00|7777.2|7752.2|7776.2|7751.2|7777.3|7756.6|7771.4|7750.9|27
1654194300000|2022-06-02 18:25:00|7776.3|7751.3|7776.4|7751.4|7776.5|7751.5|7776.3|7751.3|5
1654194600000|2022-06-02 18:30:00|7776.3|7751.3|7776.1|7751.1|7776.3|7751.3|7776.1|7751.1|3
1654194900000|2022-06-02 18:35:00|7776|7751|7776|7751|7776|7751|7776|7751|1
1654195200000|2022-06-02 18:40:00|7776.1|7751.1|7776.2|7751.2|7776.5|7751.5|7776.1|7751.1|6
1654195500000|2022-06-02 18:45:00|7776.1|7751.1|7776.1|7751.1|7776.1|7751.1|7776|7751|3
1654195800000|2022-06-02 18:50:00|7776|7751|7775.8|7750.8|7776.1|7751.1|7775.7|7750.7|7
1654196100000|2022-06-02 18:55:00|7775.9|7750.9|7777|7752|7777|7752|7775.9|7750.9|12
1654216200000|2022-06-03 00:30:00|7777.4|7752.4|7777.4|7752.4|7777.4|7752.4|7777.4|7752.4|1
1654218000000|2022-06-03 01:00:00|7783.2|7758.2|7783.5|7758.5|7783.6|7758.6|7783.1|7758.1|8
1654218300000|2022-06-03 01:05:00|7783.6|7758.6|7783.1|7758.1|7783.6|7758.6|7783|7758|20
1654218900000|2022-06-03 01:15:00|7783.3|7758.3|7784.4|7759.4|7784.4|7759.4|7783.3|7758.3|26
1654219200000|2022-06-03 01:20:00|7784.3|7759.3|7784.3|7759.3|7784.3|7759.3|7784.3|7759.3|1
1654219500000|2022-06-03 01:25:00|7784.4|7759.4|7784.4|7759.4|7784.4|7759.4|7784.4|7759.4|1
1654219800000|2022-06-03 01:30:00|7784.2|7759.2|7784.4|7759.4|7784.4|7759.4|7784.2|7759.2|2
1654220700000|2022-06-03 01:45:00|7784.6|7759.6|7784.2|7759.2|7784.8|7759.8|7784.1|7759.1|22
1654221000000|2022-06-03 01:50:00|7784.3|7759.3|7784|7759|7784.3|7759.3|7784|7759|4
1654221300000|2022-06-03 01:55:00|7784.1|7759.1|7783.4|7758.4|7784.1|7759.1|7783.4|7758.4|5
1654221600000|2022-06-03 02:00:00|7783.3|7758.3|7783.4|7758.4|7783.4|7758.4|7783.3|7758.3|2
1654222200000|2022-06-03 02:10:00|7783.3|7758.3|7783|7758|7783.3|7758.3|7782.9|7757.9|10
1654222500000|2022-06-03 02:15:00|7782.9|7757.9|7783|7758|7783|7758|7782.9|7757.9|2
1654222800000|2022-06-03 02:20:00|7782.8|7757.8|7782.7|7757.7|7782.9|7757.9|7782.7|7757.7|6
1654223100000|2022-06-03 02:25:00|7782.9|7757.9|7780.1|7755.1|7783.1|7758.1|7780.1|7755.1|20
1654223400000|2022-06-03 02:30:00|7780|7755|7780|7755|7780|7755|7780|7755|1
1654223700000|2022-06-03 02:35:00|7780.1|7755.1|7780.2|7755.2|7780.2|7755.2|7780.1|7755.1|4
1654224000000|2022-06-03 02:40:00|7780.1|7755.1|7779.9|7754.9|7780.1|7755.1|7779.9|7754.9|6
1654224300000|2022-06-03 02:45:00|7780|7755|7780.1|7755.1|7780.1|7755.1|7780|7755|2
1654224900000|2022-06-03 02:55:00|7780.5|7755.5|7780.2|7755.2|7780.5|7755.5|7780.1|7755.1|6
1654225200000|2022-06-03 03:00:00|7780.1|7755.1|7780.2|7755.2|7780.2|7755.2|7780.1|7755.1|2
1654225500000|2022-06-03 03:05:00|7780.1|7755.1|7778.2|7753.2|7780.1|7755.1|7778.1|7753.1|30
1654225800000|2022-06-03 03:10:00|7778.1|7753.1|7777.6|7752.6|7778.1|7753.1|7777.5|7752.5|13
1654226100000|2022-06-03 03:15:00|7777.5|7752.5|7780.6|7755.6|7780.7|7755.7|7777.5|7752.5|14
1654226400000|2022-06-03 03:20:00|7780.5|7755.5|7781.3|7756.3|7781.5|7756.5|7780.5|7755.5|28
1654226700000|2022-06-03 03:25:00|7781.4|7756.4|7781.3|7756.3|7781.4|7756.4|7781.2|7756.2|12
1654227000000|2022-06-03 03:30:00|7781.2|7756.2|7783.2|7758.2|7783.6|7758.6|7780.6|7755.6|99
1654227300000|2022-06-03 03:35:00|7783.1|7758.1|7779.4|7764.4|7783.6|7764.6|7778.3|7757.2|64
1654227600000|2022-06-03 03:40:00|7779.3|7764.3|7779.2|7764.2|7780.8|7765.8|7779.2|7764.2|85
1654227900000|2022-06-03 03:45:00|7779.3|7764.3|7780|7765|7784.3|7765.3|7779.1|7758.8|77
1654228200000|2022-06-03 03:50:00|7780.1|7765.1|7779.4|7764.4|7780.6|7765.6|7779.1|7764.1|69
1654228500000|2022-06-03 03:55:00|7779.3|7764.3|7779.7|7764.7|7780.3|7765.3|7779|7764|47
1654228800000|2022-06-03 04:00:00|7779.6|7764.6|7781.2|7766.2|7781.7|7766.7|7779.6|7764.6|85
1654229100000|2022-06-03 04:05:00|7780.9|7765.9|7780.5|7765.5|7781.1|7766.1|7780.4|7765.4|39
1654229400000|2022-06-03 04:10:00|7780.6|7765.6|7781.2|7766.2|7781.3|7766.3|7780.5|7765.5|33
1654229700000|2022-06-03 04:15:00|7781.3|7766.3|7781.2|7766.2|7781.9|7766.9|7781.2|7766.2|16
1654230000000|2022-06-03 04:20:00|7781.3|7766.3|7781.5|7766.5|7782|7767|7781.2|7766.2|17
1654230300000|2022-06-03 04:25:00|7781.6|7766.6|7782.5|7767.5|7782.5|7767.5|7781.4|7766.4|37
1654230600000|2022-06-03 04:30:00|7782.6|7767.6|7783.2|7768.2|7783.2|7768.2|7782.5|7767.5|38
1654230900000|2022-06-03 04:35:00|7783.3|7768.3|7784.4|7769.4|7784.5|7769.5|7783.3|7768.3|33
1654231200000|2022-06-03 04:40:00|7784.5|7769.5|7783.6|7768.6|7784.5|7769.5|7783.2|7768.2|38
1654231500000|2022-06-03 04:45:00|7783.5|7768.5|7783.4|7768.4|7783.6|7768.6|7783.2|7768.2|25
1654231800000|2022-06-03 04:50:00|7783.3|7768.3|7783.3|7768.3|7783.4|7768.4|7782.8|7767.8|41
1654232100000|2022-06-03 04:55:00|7783.2|7768.2|7787.1|7772.1|7787.1|7772.1|7783.1|7768.1|72
1654232400000|2022-06-03 05:00:00|7787.2|7772.2|7786.2|7771.2|7788.1|7773.1|7786|7771|117
1654232700000|2022-06-03 05:05:00|7786.3|7771.3|7786.5|7771.5|7786.5|7771.5|7785.1|7770.1|88
1654233000000|2022-06-03 05:10:00|7786.3|7771.3|7787.8|7772.8|7788.5|7773.5|7786.3|7771.3|104
1654233300000|2022-06-03 05:15:00|7787.5|7772.5|7788.4|7773.4|7788.5|7773.5|7787.5|7772.5|39
1654233600000|2022-06-03 05:20:00|7788.5|7773.5|7788.9|7773.9|7789.3|7774.3|7788.1|7773.1|59
1654233900000|2022-06-03 05:25:00|7788.8|7773.8|7788.7|7773.7|7789.1|7774.1|7788.5|7773.5|44
1654234200000|2022-06-03 05:30:00|7788.8|7773.8|7788.8|7773.8|7788.9|7773.9|7788.1|7773.1|38
1654234500000|2022-06-03 05:35:00|7788.9|7773.9|7789|7774|7789.5|7774.5|7788.9|7773.9|33
1654234800000|2022-06-03 05:40:00|7788.9|7773.9|7788.6|7773.6|7789.2|7774.2|7788.4|7773.4|32
1654235100000|2022-06-03 05:45:00|7788.4|7773.4|7786.8|7771.8|7788.5|7773.5|7786.7|7771.7|54
1654235400000|2022-06-03 05:50:00|7786.5|7771.5|7788.2|7773.2|7788.3|7773.3|7786.5|7771.5|65
1654235700000|2022-06-03 05:55:00|7788.3|7773.3|7788.8|7773.8|7789.7|7774.7|7788.3|7773.3|98
1654236000000|2022-06-03 06:00:00|7788.9|7773.9|7789.2|7774.2|7789.2|7774.2|7788.5|7773.5|30
1654236300000|2022-06-03 06:05:00|7789.3|7774.3|7789.7|7774.7|7789.8|7774.8|7789.2|7774.2|35
1654236600000|2022-06-03 06:10:00|7789.6|7774.6|7789.9|7774.9|7790.2|7775.2|7789.3|7774.3|59
1654236900000|2022-06-03 06:15:00|7789.8|7774.8|7790.2|7775.2|7790.2|7775.2|7789.3|7774.3|77
1654237200000|2022-06-03 06:20:00|7790.1|7775.1|7790.2|7775.2|7790.2|7775.2|7789.7|7774.7|34
1654237500000|2022-06-03 06:25:00|7790.3|7775.3|7790.8|7775.8|7791.6|7776.6|7790.1|7775.1|47
1654237800000|2022-06-03 06:30:00|7790.9|7775.9|7791.1|7776.1|7791.1|7776.1|7790.3|7775.3|61
1654238100000|2022-06-03 06:35:00|7791|7776|7791|7776|7791.2|7776.2|7790.7|7775.7|35
1654238400000|2022-06-03 06:40:00|7791.1|7776.1|7791.8|7776.8|7792|7777|7790.8|7775.8|54
1654238700000|2022-06-03 06:45:00|7791.9|7776.9|7791.8|7776.8|7792.2|7777.2|7791.7|7776.7|30
1654239000000|2022-06-03 06:50:00|7791.9|7776.9|7792.1|7777.1|7792.3|7777.3|7791.8|7776.8|25
1654239300000|2022-06-03 06:55:00|7792|7777|7792|7777|7792|7777|7791.3|7776.3|57
1654239600000|2022-06-03 07:00:00|7791.9|7776.9|7794.8|7779.8|7795|7780|7791.9|7776.9|66
1654239900000|2022-06-03 07:05:00|7794.7|7779.7|7794.9|7779.9|7795.3|7780.3|7794.4|7779.4|140
1654240200000|2022-06-03 07:10:00|7794.8|7779.8|7792.5|7777.5|7794.8|7779.8|7792.5|7777.5|81
1654240500000|2022-06-03 07:15:00|7792.3|7777.3|7792.7|7777.7|7793.1|7778.1|7791.4|7776.4|62
1654240800000|2022-06-03 07:20:00|7793|7778|7792.9|7777.9|7793.3|7778.3|7792.7|7777.7|26
1654241100000|2022-06-03 07:25:00|7793|7778|7792.7|7777.7|7793|7778|7792.3|7777.3|30
1654241400000|2022-06-03 07:30:00|7792.6|7777.6|7791.7|7776.7|7793|7778|7791.5|7776.5|38
1654241700000|2022-06-03 07:35:00|7791.5|7776.5|7791.7|7776.7|7791.8|7776.8|7791.3|7776.3|24
1654242000000|2022-06-03 07:40:00|7791.6|7776.6|7792.8|7777.8|7792.9|7777.9|7791.6|7776.6|35
1654242300000|2022-06-03 07:45:00|7792.9|7777.9|7793|7778|7793.1|7778.1|7791.7|7776.7|67
1654242600000|2022-06-03 07:50:00|7793.1|7778.1|7792.7|7777.7|7793.3|7778.3|7792.3|7777.3|61
1654242900000|2022-06-03 07:55:00|7792.8|7777.8|7793|7778|7793.6|7778.6|7792.6|7777.6|70
1654243200000|2022-06-03 08:00:00|7792.9|7777.9|7793.9|7778.9|7794.7|7779.7|7792.9|7777.9|70
1654243500000|2022-06-03 08:05:00|7793.6|7778.6|7794.1|7779.1|7794.2|7779.2|7793.5|7778.5|37
1654243800000|2022-06-03 08:10:00|7793.9|7778.9|7794.1|7779.1|7794.3|7779.3|7793.6|7778.6|67
1654244100000|2022-06-03 08:15:00|7794|7779|7794|7779|7794.3|7779.3|7793.9|7778.9|20
1654244400000|2022-06-03 08:20:00|7794.2|7779.2|7794.8|7779.8|7794.9|7779.9|7787.3|7762.3|32
1654244700000|2022-06-03 08:25:00|7794.9|7779.9|7793.4|7778.4|7796.2|7781.2|7788.2|7763.2|104
1654245000000|2022-06-03 08:30:00|7793.5|7778.5|7793.6|7778.6|7794.5|7779.5|7793.3|7778.3|45
1654245300000|2022-06-03 08:35:00|7793.7|7778.7|7793.2|7778.2|7794.1|7779.1|7793.1|7778.1|33
1654245600000|2022-06-03 08:40:00|7793.3|7778.3|7793.7|7778.7|7793.9|7778.9|7793.3|7778.3|31
1654245900000|2022-06-03 08:45:00|7793.9|7778.9|7794.4|7779.4|7794.4|7779.4|7793.7|7778.7|22
1654246200000|2022-06-03 08:50:00|7794.5|7779.5|7795.2|7780.2|7795.5|7780.5|7794.5|7779.5|71
1654246500000|2022-06-03 08:55:00|7795|7780|7794.9|7779.9|7795.3|7780.3|7794.6|7779.6|34
1654246800000|2022-06-03 09:00:00|7795|7780|7794.3|7779.3|7795.2|7780.2|7794|7779|55
1654247100000|2022-06-03 09:05:00|7794.2|7779.2|7794.7|7779.7|7795.2|7780.2|7794|7779|87
1654247400000|2022-06-03 09:10:00|7794.6|7779.6|7795.4|7780.4|7795.4|7780.4|7794.3|7779.3|62
1654247700000|2022-06-03 09:15:00|7795.2|7780.2|7794|7779|7795.2|7780.2|7793.6|7778.6|99
1654248000000|2022-06-03 09:20:00|7794.1|7779.1|7795.4|7780.4|7795.5|7780.5|7793.9|7778.9|45
1654248300000|2022-06-03 09:25:00|7795.3|7780.3|7796|7781|7796|7781|7795.2|7780.2|45
1654248600000|2022-06-03 09:30:00|7795.9|7780.9|7794.9|7779.9|7796|7781|7794.3|7779.3|83
1654248900000|2022-06-03 09:35:00|7795|7780|7795.6|7780.6|7795.7|7780.7|7794.7|7779.7|45
1654249200000|2022-06-03 09:40:00|7795.7|7780.7|7795.7|7780.7|7795.8|7780.8|7795.3|7780.3|43
1654249500000|2022-06-03 09:45:00|7795.8|7780.8|7795.8|7780.8|7796.1|7781.1|7795|7780|64
1654249800000|2022-06-03 09:50:00|7795.7|7780.7|7795.5|7780.5|7795.8|7780.8|7795.1|7780.1|72
1654250100000|2022-06-03 09:55:00|7795.4|7780.4|7792.7|7777.7|7795.6|7780.6|7791|7776|241
1654250400000|2022-06-03 10:00:00|7792.6|7777.6|7793.3|7778.3|7793.4|7778.4|7792.2|7777.2|88
1654250700000|2022-06-03 10:05:00|7793.2|7778.2|7793.8|7778.8|7794|7779|7793.1|7778.1|17
1654251000000|2022-06-03 10:10:00|7793.9|7778.9|7793.6|7778.6|7793.9|7778.9|7793.4|7778.4|21
1654251300000|2022-06-03 10:15:00|7793.7|7778.7|7793.7|7778.7|7794.2|7779.2|7793.7|7778.7|25
1654251600000|2022-06-03 10:20:00|7793.6|7778.6|7793.5|7778.5|7793.6|7778.6|7793|7778|35
1654251900000|2022-06-03 10:25:00|7793.6|7778.6|7793.2|7778.2|7793.6|7778.6|7792.9|7777.9|21
1654252200000|2022-06-03 10:30:00|7793.3|7778.3|7792.2|7777.2|7793.3|7778.3|7792.1|7777.1|37
1654252500000|2022-06-03 10:35:00|7792.3|7777.3|7793|7778|7793.2|7778.2|7792.3|7777.3|23
1654252800000|2022-06-03 10:40:00|7793.4|7778.4|7793.6|7778.6|7793.9|7778.9|7793.4|7778.4|30
1654253100000|2022-06-03 10:45:00|7793.5|7778.5|7793.2|7778.2|7793.5|7778.5|7793|7778|35
1654253400000|2022-06-03 10:50:00|7793.1|7778.1|7793.7|7778.7|7793.7|7778.7|7792.9|7777.9|32
1654253700000|2022-06-03 10:55:00|7793.8|7778.8|7793.4|7778.4|7793.8|7778.8|7793.1|7778.1|25
1654254000000|2022-06-03 11:00:00|7793.5|7778.5|7793.5|7778.5|7793.6|7778.6|7793.4|7778.4|19
1654254300000|2022-06-03 11:05:00|7793.4|7778.4|7793.5|7778.5|7793.6|7778.6|7793.4|7778.4|14
1654254600000|2022-06-03 11:10:00|7793.4|7778.4|7792.2|7777.2|7793.4|7778.4|7791.9|7776.9|31
1654254900000|2022-06-03 11:15:00|7792.3|7777.3|7791|7776|7792.6|7777.6|7790.9|7775.9|81
1654255200000|2022-06-03 11:20:00|7790.9|7775.9|7790.4|7775.4|7791|7776|7789.8|7774.8|64
1654255500000|2022-06-03 11:25:00|7790.6|7775.6|7796.7|7771.7|7796.7|7775.8|7790|7771.2|140
1654255800000|2022-06-03 11:30:00|7796|7771|7797.1|7772.1|7797.8|7772.8|7793.9|7768.9|72
1654256100000|2022-06-03 11:35:00|7797|7772|7798.5|7773.5|7799|7774|7797|7772|28
1654256400000|2022-06-03 11:40:00|7798.6|7773.6|7799.3|7774.3|7799.5|7774.5|7797.2|7772.2|41
1654256700000|2022-06-03 11:45:00|7799.4|7774.4|7799.3|7774.3|7799.4|7774.4|7799.3|7774.3|4
1654257000000|2022-06-03 11:50:00|7799.2|7774.2|7799.3|7774.3|7799.4|7774.4|7798.1|7773.1|46
1654257300000|2022-06-03 11:55:00|7799.2|7774.2|7799.1|7774.1|7799.2|7774.2|7798.9|7773.9|10
1654257600000|2022-06-03 12:00:00|7799.2|7774.2|7799.6|7774.6|7800.1|7775.1|7799.2|7774.2|21
1654257900000|2022-06-03 12:05:00|7799.7|7774.7|7796.4|7781.4|7801|7781.4|7796.4|7774.4|26
1654258200000|2022-06-03 12:10:00|7796.5|7781.5|7796.8|7781.8|7796.8|7781.8|7795.9|7780.9|42
1654258500000|2022-06-03 12:15:00|7796.7|7781.7|7800.9|7775.9|7802.2|7781.9|7796.7|7775.9|38
1654258800000|2022-06-03 12:20:00|7800.8|7775.8|7800.9|7775.9|7801.2|7776.2|7800.2|7775.2|46
1654259100000|2022-06-03 12:25:00|7800.8|7775.8|7805|7776.1|7805.5|7777.8|7797.3|7772.3|137
1654259400000|2022-06-03 12:30:00|7804.9|7776.8|7796.9|7771.9|7804.9|7776.8|7796.8|7771.8|94
1654259700000|2022-06-03 12:35:00|7797.1|7772.1|7800.2|7775.2|7800.4|7775.4|7797|7772|93
1654260000000|2022-06-03 12:40:00|7800.3|7775.3|7804.4|7779.4|7804.4|7782.1|7795.4|7775.1|77
1654260300000|2022-06-03 12:45:00|7804.6|7779.6|7804.9|7779.9|7805.6|7780.6|7803.4|7778.4|83
1654260600000|2022-06-03 12:50:00|7805|7780|7804.4|7779.4|7805|7780|7804.2|7779.2|23
1654260900000|2022-06-03 12:55:00|7804.3|7779.3|7803.5|7778.5|7804.3|7779.3|7802.9|7777.9|38
1654261200000|2022-06-03 13:00:00|7803.6|7778.6|7803.1|7778.1|7803.8|7778.8|7802.2|7777.2|45
1654261500000|2022-06-03 13:05:00|7802.4|7777.4|7802.9|7777.9|7803.6|7778.6|7801.3|7776.3|53
1654261800000|2022-06-03 13:10:00|7803|7778|7803|7778|7803.2|7778.2|7802.9|7777.9|23
1654262100000|2022-06-03 13:15:00|7802.9|7777.9|7802.2|7777.2|7803.1|7778.1|7802.1|7777.1|30
1654262400000|2022-06-03 13:20:00|7802.6|7777.6|7802.7|7777.7|7803.3|7778.3|7802.5|7777.5|28
1654262700000|2022-06-03 13:25:00|7802.6|7777.6|7802.3|7777.3|7802.7|7777.7|7802|7777|33
1654263000000|2022-06-03 13:30:00|7802.4|7777.4|7801.6|7776.6|7803.1|7778.1|7801.6|7776.6|58
1654263300000|2022-06-03 13:35:00|7801.5|7776.5|7801.8|7776.8|7802.7|7777.7|7801.5|7776.5|58
1654263600000|2022-06-03 13:40:00|7801.9|7776.9|7800.6|7775.6|7801.9|7776.9|7800|7775|70
1654263900000|2022-06-03 13:45:00|7800.5|7775.5|7799|7774|7800.9|7775.9|7798.9|7773.9|42
1654264200000|2022-06-03 13:50:00|7799.1|7774.1|7798.7|7773.7|7799.3|7774.3|7798.5|7773.5|31
1654264500000|2022-06-03 13:55:00|7798.8|7773.8|7798.2|7773.2|7798.9|7779|7793.5|7773|94
1654264800000|2022-06-03 14:00:00|7798.1|7773.1|7797.6|7772.6|7799.2|7774.2|7797.3|7772.3|104
1654265100000|2022-06-03 14:05:00|7797.7|7772.7|7797.9|7772.9|7798.3|7773.3|7797.3|7772.3|32
1654265400000|2022-06-03 14:10:00|7798|7773|7799.1|7774.1|7799.5|7774.5|7798|7773|64
1654265700000|2022-06-03 14:15:00|7799|7774|7799.3|7774.3|7799.5|7774.5|7798.9|7773.9|36
1654266000000|2022-06-03 14:20:00|7799.4|7774.4|7798.6|7773.6|7799.7|7774.7|7798.3|7773.3|98
1654266300000|2022-06-03 14:25:00|7798.7|7773.7|7800.9|7775.9|7801.1|7776.1|7798.7|7773.7|82
1654266600000|2022-06-03 14:30:00|7801.2|7776.2|7800.6|7775.6|7801.9|7776.9|7800.6|7775.6|38
1654266900000|2022-06-03 14:35:00|7800.7|7775.7|7805.4|7780.4|7805.4|7780.4|7800.6|7775.6|50
1654267200000|2022-06-03 14:40:00|7805.3|7780.3|7804.2|7779.2|7805.3|7783.1|7798.1|7777.8|48
1654267500000|2022-06-03 14:45:00|7804.1|7779.1|7804.2|7779.2|7804.4|7779.4|7804|7779|25
1654267800000|2022-06-03 14:50:00|7804.3|7779.3|7805|7780|7805.6|7780.6|7804.2|7779.2|56
1654268100000|2022-06-03 14:55:00|7805.1|7780.1|7805.1|7780.1|7805.5|7780.5|7804.9|7779.9|47
1654268400000|2022-06-03 15:00:00|7805.2|7780.2|7806|7781|7806.1|7781.1|7805.2|7780.2|45
1654268700000|2022-06-03 15:05:00|7805.9|7780.9|7805.3|7780.3|7805.9|7780.9|7805.1|7780.1|37
1654269000000|2022-06-03 15:10:00|7805.4|7780.4|7805.8|7780.8|7805.8|7780.8|7805.3|7780.3|17
1654269300000|2022-06-03 15:15:00|7805.7|7780.7|7804|7779|7805.7|7780.7|7803.9|7778.9|27
1654269600000|2022-06-03 15:20:00|7804.1|7779.1|7805|7780|7805|7780|7803.9|7778.9|28
1654269900000|2022-06-03 15:25:00|7804.9|7779.9|7805.1|7780.1|7805.4|7780.4|7804.8|7779.8|19
1654270200000|2022-06-03 15:30:00|7804.7|7779.7|7803.9|7778.9|7804.8|7779.8|7803.8|7778.8|26
1654270500000|2022-06-03 15:35:00|7803.8|7778.8|7803.9|7778.9|7804|7779|7803.7|7778.7|28
1654270800000|2022-06-03 15:40:00|7803.8|7778.8|7799|7784|7804|7784.1|7798.9|7778.8|44
1654271100000|2022-06-03 15:45:00|7798.9|7783.9|7805.1|7780.1|7805.2|7784.3|7798.8|7779.2|50
1654271400000|2022-06-03 15:50:00|7805|7780|7805.6|7780.6|7805.8|7780.8|7805|7780|31
1654271700000|2022-06-03 15:55:00|7805.4|7780.4|7805.7|7780.7|7805.7|7780.7|7805|7780|15
1654272000000|2022-06-03 16:00:00|7805.6|7780.6|7807.5|7782.5|7807.6|7786.6|7801.6|7780.6|33
1654272300000|2022-06-03 16:05:00|7807.4|7782.4|7807.5|7782.5|7807.6|7782.6|7807.2|7782.2|31
1654272600000|2022-06-03 16:10:00|7807.4|7782.4|7805.7|7780.7|7807.6|7782.6|7805.7|7780.7|24
1654272900000|2022-06-03 16:15:00|7805.6|7780.6|7806.5|7781.5|7806.6|7785.2|7800.1|7779.7|30
1654273200000|2022-06-03 16:20:00|7806.4|7781.4|7805.9|7780.9|7806.5|7781.5|7805.9|7780.9|30
1654273500000|2022-06-03 16:25:00|7806|7781|7806|7781|7806.3|7781.3|7805.9|7780.9|42
1654273800000|2022-06-03 16:30:00|7805.9|7780.9|7805.3|7780.3|7806|7781|7805.3|7780.3|6
1654274100000|2022-06-03 16:35:00|7805.4|7780.4|7805.1|7780.1|7805.4|7780.4|7804.9|7779.9|8
1654274400000|2022-06-03 16:40:00|7805.2|7780.2|7805.6|7780.6|7805.7|7780.7|7805.2|7780.2|13
1654274700000|2022-06-03 16:45:00|7805.5|7780.5|7805.5|7780.5|7805.5|7780.5|7805.5|7780.5|1
1654275000000|2022-06-03 16:50:00|7805.6|7780.6|7805.5|7780.5|7805.6|7780.6|7805.5|7780.5|4
1654275300000|2022-06-03 16:55:00|7805.4|7780.4|7803.7|7778.7|7805.4|7780.4|7803.7|7778.7|19
1654275600000|2022-06-03 17:00:00|7803.6|7778.6|7803.4|7778.4|7803.6|7778.6|7803.3|7778.3|9
1654275900000|2022-06-03 17:05:00|7803.6|7778.6|7804.7|7779.7|7805.4|7780.4|7803.5|7778.5|24
1654276200000|2022-06-03 17:10:00|7804.8|7779.8|7805.4|7780.4|7805.4|7780.4|7804.7|7779.7|13
1654276500000|2022-06-03 17:15:00|7805.3|7780.3|7806.1|7781.1|7806.4|7781.4|7805.3|7780.3|19
1654276800000|2022-06-03 17:20:00|7806|7781|7805.8|7780.8|7806.1|7781.1|7805.8|7780.8|13
1654277100000|2022-06-03 17:25:00|7805.9|7780.9|7805.8|7780.8|7805.9|7780.9|7805.8|7780.8|4
1654277400000|2022-06-03 17:30:00|7805.9|7780.9|7806|7781|7806|7781|7805.9|7780.9|8
1654277700000|2022-06-03 17:35:00|7805.9|7780.9|7806.1|7781.1|7806.1|7781.1|7805.9|7780.9|9
1654278000000|2022-06-03 17:40:00|7806.2|7781.2|7806.6|7781.6|7807|7782|7806.1|7781.1|15
1654278300000|2022-06-03 17:45:00|7806.7|7781.7|7806.6|7781.6|7806.7|7781.7|7806.6|7781.6|14
1654278600000|2022-06-03 17:50:00|7806.7|7781.7|7808.1|7783.1|7808.1|7783.1|7806.1|7781.1|47
1654278900000|2022-06-03 17:55:00|7807.9|7782.9|7807.5|7782.5|7808.6|7788.4|7803.4|7781.8|92
1654279200000|2022-06-03 18:00:00|7807.6|7782.6|7807.7|7782.7|7807.7|7782.7|7807.5|7782.5|14
1654279500000|2022-06-03 18:05:00|7807.8|7782.8|7807.7|7782.7|7807.8|7782.8|7807.7|7782.7|8
1654280100000|2022-06-03 18:15:00|7807.8|7782.8|7807.9|7782.9|7808.3|7783.3|7807.8|7782.8|17
1654280400000|2022-06-03 18:20:00|7807.8|7782.8|7807.9|7782.9|7808|7788|7803|7782.7|27
1654280700000|2022-06-03 18:25:00|7807.8|7782.8|7802.5|7787.5|7807.9|7787.6|7802.3|7782.3|30
1654281000000|2022-06-03 18:30:00|7802.4|7787.4|7803|7788|7803.1|7788.1|7802.4|7787.4|21
1654281300000|2022-06-03 18:35:00|7802.9|7787.9|7802.5|7787.5|7803.1|7788.1|7802.4|7787.4|22
1654281600000|2022-06-03 18:40:00|7802.4|7787.4|7808.3|7783.3|7808.3|7788.2|7802.4|7783|14
1654281900000|2022-06-03 18:45:00|7808.2|7783.2|7808|7783|7808.2|7783.2|7807.7|7782.7|62
1654282200000|2022-06-03 18:50:00|7808.1|7783.1|7808.7|7783.7|7808.7|7783.7|7807.9|7782.9|313
1654282500000|2022-06-03 18:55:00|7808.6|7783.6|7808|7783|7808.7|7783.7|7808|7783|7
1654282800000|2022-06-03 19:00:00|7807.9|7782.9|7808.1|7783.1|7808.8|7783.8|7807.9|7782.9|20
1654283100000|2022-06-03 19:05:00|7808.2|7783.2|7808.7|7783.7|7808.8|7783.8|7808|7783|32
1654283400000|2022-06-03 19:10:00|7808.6|7783.6|7808.7|7783.7|7808.8|7783.8|7808.6|7783.6|11
1654283700000|2022-06-03 19:15:00|7808.6|7783.6|7808.7|7783.7|7808.7|7783.7|7808.6|7783.6|8
1654284000000|2022-06-03 19:20:00|7808.6|7783.6|7808.7|7783.7|7808.8|7783.8|7808.6|7783.6|18
1654284300000|2022-06-03 19:25:00|7808.6|7783.6|7808.7|7783.7|7808.8|7783.8|7808.6|7783.6|12
1654284600000|2022-06-03 19:30:00|7808.6|7783.6|7808.7|7783.7|7808.8|7783.8|7808.6|7783.6|24
1654284900000|2022-06-03 19:35:00|7808.6|7783.6|7808.7|7783.7|7808.7|7783.7|7808.6|7783.6|12
1654285200000|2022-06-03 19:40:00|7808.6|7783.6|7808.7|7783.7|7808.8|7783.8|7808.6|7783.6|31
1654285500000|2022-06-03 19:45:00|7808.6|7783.6|7808.4|7783.4|7808.6|7783.6|7808.2|7783.2|12
1654285800000|2022-06-03 19:50:00|7808.5|7783.5|7807.7|7782.7|7808.7|7783.7|7807.6|7782.6|44
1654286100000|2022-06-03 19:55:00|7807.8|7782.8|7809|7784|7809|7784|7807.8|7782.8|17
1654475400000|2022-06-06 00:30:00|7801|7772|7801|7772|7801|7772|7801|7772|1
1654477200000|2022-06-06 01:00:00|7807|7781.4|7804.8|7779.8|7808.2|7781.4|7804.3|7779.3|67
1654477500000|2022-06-06 01:05:00|7804.9|7779.9|7804.8|7779.8|7804.9|7779.9|7804.8|7779.8|4
1654477800000|2022-06-06 01:10:00|7805.2|7780.2|7806.4|7781.4|7806.4|7781.4|7805.2|7780.2|10
1654478100000|2022-06-06 01:15:00|7806.3|7781.3|7805.1|7780.1|7806.4|7781.4|7805.1|7780.1|15
1654478400000|2022-06-06 01:20:00|7805|7780|7805.7|7780.7|7805.7|7780.7|7805|7780|4
1654478700000|2022-06-06 01:25:00|7805.6|7780.6|7805.2|7780.2|7805.7|7780.7|7805.1|7780.1|16
1654479000000|2022-06-06 01:30:00|7805.1|7780.1|7805.1|7780.1|7805.1|7780.1|7805.1|7780.1|1
1654480200000|2022-06-06 01:50:00|7805.2|7780.2|7805.4|7780.4|7805.4|7780.4|7805.2|7780.2|3
1654480800000|2022-06-06 02:00:00|7805.3|7780.3|7805.3|7780.3|7805.3|7780.3|7805.3|7780.3|1
1654481100000|2022-06-06 02:05:00|7805.4|7780.4|7805.3|7780.3|7805.4|7780.4|7805.3|7780.3|4
1654481700000|2022-06-06 02:15:00|7805.4|7780.4|7805.3|7780.3|7805.4|7780.4|7805.3|7780.3|4
1654482000000|2022-06-06 02:20:00|7805.2|7780.2|7805|7780|7805.2|7780.2|7805|7780|6
1654482300000|2022-06-06 02:25:00|7804.8|7779.8|7804.8|7779.8|7805|7780|7804.8|7779.8|5
1654482600000|2022-06-06 02:30:00|7805.2|7780.2|7806.3|7781.3|7806.4|7781.4|7805.2|7780.2|26
1654482900000|2022-06-06 02:35:00|7806.1|7781.1|7806|7781|7806.1|7781.1|7806|7781|8
1654483500000|2022-06-06 02:45:00|7806.1|7781.1|7806.1|7781.1|7806.2|7781.2|7806.1|7781.1|3
1654483800000|2022-06-06 02:50:00|7806.2|7781.2|7805.9|7780.9|7806.2|7781.2|7805.9|7780.9|12
1654484100000|2022-06-06 02:55:00|7805.8|7780.8|7804.6|7779.6|7806.7|7781.7|7804.3|7779.3|22
1654484400000|2022-06-06 03:00:00|7805.2|7780.2|7805.6|7780.6|7805.9|7780.9|7805.2|7780.2|21
1654484700000|2022-06-06 03:05:00|7805.7|7780.7|7805.3|7780.3|7805.8|7780.8|7805.2|7780.2|9
1654485000000|2022-06-06 03:10:00|7805.4|7780.4|7804.7|7779.7|7806.1|7781.1|7804.7|7779.7|27
1654485300000|2022-06-06 03:15:00|7804.8|7779.8|7804.2|7779.2|7804.8|7779.8|7803.9|7778.9|15
1654485600000|2022-06-06 03:20:00|7804.3|7779.3|7805.2|7780.2|7805.3|7780.3|7801.8|7776.8|72
1654485900000|2022-06-06 03:25:00|7805.3|7780.3|7798|7773|7806.8|7781.8|7797.1|7772.1|112
1654486200000|2022-06-06 03:30:00|7798.9|7773.9|7795.8|7770.8|7800.3|7775.3|7794.7|7769.7|230
1654486500000|2022-06-06 03:35:00|7795.9|7770.9|7797.6|7772.6|7798|7773|7795.8|7770.8|61
1654486800000|2022-06-06 03:40:00|7797.8|7772.8|7791.7|7776.7|7798.4|7778|7791.7|7771.9|134
1654487100000|2022-06-06 03:45:00|7791.6|7776.6|7799|7774|7799.1|7780.9|7791.6|7774|88
1654487400000|2022-06-06 03:50:00|7799.1|7774.1|7795.7|7780.7|7800|7781.3|7794.3|7774.1|76
1654487700000|2022-06-06 03:55:00|7795.9|7780.9|7796.3|7781.3|7796.5|7781.5|7795.5|7780.5|42
1654488000000|2022-06-06 04:00:00|7796.2|7781.2|7797.4|7782.4|7797.9|7782.9|7796.2|7781.2|93
1654488300000|2022-06-06 04:05:00|7797.3|7782.3|7797.4|7782.4|7799.4|7784.4|7797.1|7782.1|128
1654488600000|2022-06-06 04:10:00|7797.5|7782.5|7797.6|7782.6|7798.7|7783.7|7797|7782|117
1654488900000|2022-06-06 04:15:00|7797.4|7782.4|7797.7|7782.7|7798.5|7783.5|7797.4|7782.4|72
1654489200000|2022-06-06 04:20:00|7797.6|7782.6|7797.1|7782.1|7798.5|7783.5|7797|7782|39
1654489500000|2022-06-06 04:25:00|7797|7782|7797.8|7782.8|7797.9|7782.9|7796.7|7781.7|40
1654489800000|2022-06-06 04:30:00|7797.6|7782.6|7796.7|7781.7|7797.6|7782.6|7796.5|7781.5|23
1654490100000|2022-06-06 04:35:00|7796.8|7781.8|7797.4|7782.4|7797.5|7782.5|7796.6|7781.6|25
1654490400000|2022-06-06 04:40:00|7797.3|7782.3|7797|7782|7797.5|7782.5|7797|7782|39
1654490700000|2022-06-06 04:45:00|7796.9|7781.9|7796.7|7781.7|7797.4|7782.4|7796.5|7781.5|42
1654491000000|2022-06-06 04:50:00|7796.6|7781.6|7796.6|7781.6|7796.7|7781.7|7796.2|7781.2|40
1654491300000|2022-06-06 04:55:00|7796.5|7781.5|7795.9|7780.9|7796.6|7781.6|7795.9|7780.9|27
1654491600000|2022-06-06 05:00:00|7796|7781|7795.9|7780.9|7800.9|7781|7795.4|7775.5|51
1654491900000|2022-06-06 05:05:00|7796|7781|7796.6|7781.6|7796.8|7781.8|7795.9|7780.9|27
1654492200000|2022-06-06 05:10:00|7796.7|7781.7|7797.8|7782.8|7798|7783|7796.6|7781.6|47
1654492500000|2022-06-06 05:15:00|7797.7|7782.7|7798.2|7783.2|7798.4|7783.4|7797.7|7782.7|29
1654492800000|2022-06-06 05:20:00|7798.3|7783.3|7796.1|7781.1|7798.7|7783.7|7795|7780|116
1654493100000|2022-06-06 05:25:00|7796.2|7781.2|7797.2|7782.2|7797.5|7782.5|7796.1|7781.1|68
1654493400000|2022-06-06 05:30:00|7797.3|7782.3|7798.2|7783.2|7798.2|7783.2|7797.3|7782.3|33
1654493700000|2022-06-06 05:35:00|7798|7783|7797.8|7782.8|7798.1|7783.1|7797.6|7782.6|17
1654494000000|2022-06-06 05:40:00|7797.9|7782.9|7797.9|7782.9|7797.9|7782.9|7797.7|7782.7|34
1654494300000|2022-06-06 05:45:00|7797.8|7782.8|7798|7783|7798.1|7783.1|7797.7|7782.7|23
1654494600000|2022-06-06 05:50:00|7797.9|7782.9|7798|7783|7798|7783|7797.9|7782.9|14
1654494900000|2022-06-06 05:55:00|7797.9|7782.9|7800.6|7775.6|7800.9|7783.2|7795.1|7775.4|44
1654495200000|2022-06-06 06:00:00|7800.7|7775.7|7796.4|7781.4|7800.7|7781.4|7795|7775.6|53
1654495500000|2022-06-06 06:05:00|7796.6|7781.6|7796.2|7781.2|7797|7782|7796.2|7781.2|34
1654495800000|2022-06-06 06:10:00|7796.3|7781.3|7797.1|7782.1|7797.6|7782.6|7796|7781|27
1654496100000|2022-06-06 06:15:00|7797.2|7782.2|7797.2|7782.2|7797.3|7782.3|7797.1|7782.1|13
1654496400000|2022-06-06 06:20:00|7797.3|7782.3|7797.1|7782.1|7797.3|7782.3|7797.1|7782.1|23
1654496700000|2022-06-06 06:25:00|7797.2|7782.2|7797|7782|7798.1|7783.1|7797|7782|35
1654497000000|2022-06-06 06:30:00|7796.6|7781.6|7796.4|7781.4|7796.7|7781.7|7795.7|7780.7|40
1654497300000|2022-06-06 06:35:00|7796.5|7781.5|7797.2|7782.2|7797.2|7782.2|7796.3|7781.3|21
1654497600000|2022-06-06 06:40:00|7797.1|7782.1|7797.3|7782.3|7797.4|7782.4|7797|7782|21
1654497900000|2022-06-06 06:45:00|7797.2|7782.2|7797.2|7782.2|7797.3|7782.3|7796.8|7781.8|11
1654498200000|2022-06-06 06:50:00|7797.1|7782.1|7797.3|7782.3|7797.7|7782.7|7796.8|7781.8|18
1654498500000|2022-06-06 06:55:00|7797.2|7782.2|7797.2|7782.2|7797.4|7782.4|7796.8|7781.8|33
1654498800000|2022-06-06 07:00:00|7797.1|7782.1|7796.7|7781.7|7797.2|7782.2|7796.4|7781.4|59
1654499100000|2022-06-06 07:05:00|7796.6|7781.6|7796.5|7781.5|7797.1|7782.1|7796.4|7781.4|30
1654499400000|2022-06-06 07:10:00|7796.6|7781.6|7797.5|7782.5|7797.5|7782.5|7796.5|7781.5|43
1654499700000|2022-06-06 07:15:00|7797.4|7782.4|7797.5|7782.5|7797.5|7782.5|7797.4|7782.4|12
1654500000000|2022-06-06 07:20:00|7797.6|7782.6|7796.9|7781.9|7798.1|7783.1|7796.3|7781.3|34
1654500300000|2022-06-06 07:25:00|7796.7|7781.7|7796.7|7781.7|7796.9|7781.9|7796.1|7781.1|28
1654500600000|2022-06-06 07:30:00|7796.6|7781.6|7797|7782|7797.6|7782.6|7796.6|7781.6|76
1654500900000|2022-06-06 07:35:00|7796.9|7781.9|7797.1|7782.1|7797.3|7782.3|7790.7|7765.7|34
1654501200000|2022-06-06 07:40:00|7797.2|7782.2|7796.5|7781.5|7797.2|7782.2|7796.4|7781.4|44
1654501500000|2022-06-06 07:45:00|7796.4|7781.4|7795.7|7780.7|7796.7|7781.7|7795.7|7780.7|60
1654501800000|2022-06-06 07:50:00|7795.8|7780.8|7795.6|7780.6|7801|7781.3|7795|7775.5|72
1654502100000|2022-06-06 07:55:00|7795.1|7780.1|7796|7781|7796.5|7781.5|7794.9|7779.9|24
1654502400000|2022-06-06 08:00:00|7795.9|7780.9|7796.4|7781.4|7796.9|7781.9|7795.4|7780.4|45
1654502700000|2022-06-06 08:05:00|7796.2|7781.2|7796.2|7781.2|7796.3|7781.3|7795.8|7780.8|50
1654503000000|2022-06-06 08:10:00|7796.1|7781.1|7795.6|7780.6|7796.2|7781.2|7794.8|7779.8|41
1654503300000|2022-06-06 08:15:00|7795.7|7780.7|7796|7781|7796.1|7781.1|7795.4|7780.4|19
1654503600000|2022-06-06 08:20:00|7795.9|7780.9|7796.6|7781.6|7797|7782|7795.9|7780.9|78
1654503900000|2022-06-06 08:25:00|7796.7|7781.7|7797|7782|7797|7782|7796.7|7781.7|19
1654504200000|2022-06-06 08:30:00|7796.9|7781.9|7796.7|7781.7|7796.9|7781.9|7796.1|7781.1|41
1654504500000|2022-06-06 08:35:00|7796.6|7781.6|7796.3|7781.3|7796.6|7781.6|7796.1|7781.1|22
1654504800000|2022-06-06 08:40:00|7795.9|7780.9|7795.9|7780.9|7796.4|7781.4|7795.8|7780.8|18
1654505100000|2022-06-06 08:45:00|7795.7|7780.7|7795.2|7780.2|7795.7|7780.7|7795.1|7780.1|7
1654505400000|2022-06-06 08:50:00|7795.1|7780.1|7795.3|7780.3|7795.4|7780.4|7794.7|7779.7|18
1654505700000|2022-06-06 08:55:00|7795.2|7780.2|7795.4|7780.4|7795.7|7780.7|7795.2|7780.2|29
1654506000000|2022-06-06 09:00:00|7795.3|7780.3|7796|7781|7796|7781|7795.3|7780.3|15
1654506300000|2022-06-06 09:05:00|7795.8|7780.8|7795.5|7780.5|7796|7781|7795.3|7780.3|15
1654506600000|2022-06-06 09:10:00|7795.7|7780.7|7796.3|7781.3|7796.7|7781.7|7795.7|7780.7|15
1654506900000|2022-06-06 09:15:00|7796.4|7781.4|7796.9|7781.9|7796.9|7781.9|7796.4|7781.4|16
1654507200000|2022-06-06 09:20:00|7797|7782|7796.8|7781.8|7797.1|7782.1|7796.6|7781.6|32
1654507500000|2022-06-06 09:25:00|7796.7|7781.7|7796.3|7781.3|7796.7|7781.7|7796.2|7781.2|10
1654507800000|2022-06-06 09:30:00|7796.2|7781.2|7796.5|7781.5|7796.8|7781.8|7796.2|7781.2|13
1654508100000|2022-06-06 09:35:00|7796.4|7781.4|7796.5|7781.5|7796.7|7781.7|7796.3|7781.3|14
1654508400000|2022-06-06 09:40:00|7796.7|7781.7|7793.9|7778.9|7797|7782|7793.3|7778.3|55
1654508700000|2022-06-06 09:45:00|7794|7779|7794.9|7779.9|7795.4|7780.4|7793.9|7778.9|51
1654509000000|2022-06-06 09:50:00|7794.3|7779.3|7791.9|7776.9|7794.3|7779.3|7791.8|7776.8|47
1654509300000|2022-06-06 09:55:00|7791.8|7776.8|7792.2|7777.2|7792.9|7777.9|7791.1|7776.1|75
1654509600000|2022-06-06 10:00:00|7792.3|7777.3|7793.1|7778.1|7793.1|7778.1|7792.3|7777.3|16
1654509900000|2022-06-06 10:05:00|7793|7778|7793.3|7778.3|7793.4|7778.4|7793|7778|29
1654510200000|2022-06-06 10:10:00|7793.2|7778.2|7794.4|7779.4|7794.5|7779.5|7793.2|7778.2|25
1654510500000|2022-06-06 10:15:00|7794.3|7779.3|7794.3|7779.3|7794.4|7779.4|7794.2|7779.2|11
1654510800000|2022-06-06 10:20:00|7794.6|7779.6|7794.3|7779.3|7795|7780|7794.3|7779.3|15
1654511100000|2022-06-06 10:25:00|7794.2|7779.2|7794.9|7779.9|7794.9|7779.9|7794.2|7779.2|12
1654511400000|2022-06-06 10:30:00|7794.8|7779.8|7795.3|7780.3|7795.7|7780.7|7794.8|7779.8|15
1654511700000|2022-06-06 10:35:00|7795.5|7780.5|7795.7|7780.7|7795.7|7780.7|7795.5|7780.5|5
1654512000000|2022-06-06 10:40:00|7795.6|7780.6|7795.2|7780.2|7795.6|7780.6|7795|7780|27
1654512300000|2022-06-06 10:45:00|7795.3|7780.3|7795.3|7780.3|7795.3|7780.3|7794.9|7779.9|15
1654512600000|2022-06-06 10:50:00|7795.2|7780.2|7794.4|7779.4|7795.2|7780.2|7794.4|7779.4|10
1654512900000|2022-06-06 10:55:00|7794.3|7779.3|7793|7778|7794.3|7779.3|7793|7778|17
1654513200000|2022-06-06 11:00:00|7792.9|7777.9|7793.7|7778.7|7793.7|7778.7|7792.9|7777.9|15
1654513500000|2022-06-06 11:05:00|7793.6|7778.6|7793.8|7778.8|7793.8|7778.8|7793.3|7778.3|11
1654513800000|2022-06-06 11:10:00|7793.9|7778.9|7793.9|7778.9|7793.9|7778.9|7793.8|7778.8|9
1654514100000|2022-06-06 11:15:00|7794|7779|7792.9|7777.9|7794|7779|7792.9|7777.9|21
1654514400000|2022-06-06 11:20:00|7792.8|7777.8|7792.1|7777.1|7793.2|7778.2|7792.1|7777.1|26
1654514700000|2022-06-06 11:25:00|7792.2|7777.2|7791.9|7776.9|7792.3|7777.3|7791.7|7776.7|44
1654515000000|2022-06-06 11:30:00|7791.8|7776.8|7791.9|7776.9|7792|7777|7791.8|7776.8|4
1654515300000|2022-06-06 11:35:00|7791.5|7776.5|7793.7|7768.7|7794.5|7776.5|7789.9|7768.7|21
1654515600000|2022-06-06 11:40:00|7793.6|7768.6|7794.1|7769.1|7794.3|7769.3|7793.6|7768.6|60
1654515900000|2022-06-06 11:45:00|7793.9|7768.9|7795|7770|7795|7774.3|7789|7768.8|102
1654516200000|2022-06-06 11:50:00|7794.8|7769.8|7794.2|7769.2|7795|7770|7794.2|7769.2|22
1654516500000|2022-06-06 11:55:00|7793.9|7768.9|7790.2|7775.2|7794.5|7776.3|7789.1|7768.9|20
1654516800000|2022-06-06 12:00:00|7790.3|7775.3|7796.5|7771.5|7796.6|7776.4|7790.3|7771.3|25
1654517100000|2022-06-06 12:05:00|7796.6|7771.6|7797.1|7772.1|7797.1|7772.1|7796.5|7771.5|14
1654517400000|2022-06-06 12:10:00|7796.9|7771.9|7792.7|7777.7|7796.9|7777.7|7791.9|7771.7|10
1654517700000|2022-06-06 12:15:00|7792.8|7777.8|7792.7|7777.7|7799|7778.8|7792.7|7773.8|17
1654518000000|2022-06-06 12:20:00|7792.8|7777.8|7793.6|7778.6|7793.7|7778.7|7792.8|7777.8|33
1654518300000|2022-06-06 12:25:00|7793.5|7778.5|7793.6|7778.6|7793.6|7778.6|7793.5|7778.5|2
1654518600000|2022-06-06 12:30:00|7793.5|7778.5|7800.3|7775.3|7801|7780.9|7793.5|7774.9|87
1654518900000|2022-06-06 12:35:00|7800.7|7775.7|7800.6|7775.6|7800.7|7775.7|7800.1|7775.1|9
1654519200000|2022-06-06 12:40:00|7800.5|7775.5|7800.5|7775.5|7800.9|7775.9|7800.5|7775.5|11
1654519500000|2022-06-06 12:45:00|7800.3|7775.3|7800.7|7775.7|7800.9|7775.9|7800.3|7775.3|9
1654519800000|2022-06-06 12:50:00|7800.3|7775.3|7800.6|7775.6|7800.7|7775.7|7800.2|7775.2|27
1654520100000|2022-06-06 12:55:00|7800.3|7775.3|7800.9|7775.9|7800.9|7775.9|7800|7775|32
1654520400000|2022-06-06 13:00:00|7800.6|7775.6|7801.5|7776.5|7801.7|7776.7|7800.1|7775.1|30
1654521000000|2022-06-06 13:10:00|7800.6|7775.6|7799.8|7774.8|7800.6|7775.6|7799.8|7774.8|9
1654521300000|2022-06-06 13:15:00|7799.9|7774.9|7801|7776|7801.1|7776.1|7799.9|7774.9|19
1654521600000|2022-06-06 13:20:00|7800.9|7775.9|7801.1|7776.1|7801.4|7776.4|7800.9|7775.9|19
1654521900000|2022-06-06 13:25:00|7801.2|7776.2|7802.3|7777.3|7802.3|7777.3|7800.9|7775.9|28
1654522200000|2022-06-06 13:30:00|7802.2|7777.2|7801.9|7776.9|7802.3|7777.3|7801.4|7776.4|34
1654522500000|2022-06-06 13:35:00|7802|7777|7804.7|7779.7|7804.8|7779.8|7801.8|7776.8|44
1654522800000|2022-06-06 13:40:00|7804.8|7779.8|7805|7780|7805|7780|7804.3|7779.3|33
1654523100000|2022-06-06 13:45:00|7805.1|7780.1|7805|7780|7805.2|7780.2|7803.5|7778.5|26
1654523400000|2022-06-06 13:50:00|7805.1|7780.1|7803.6|7778.6|7805.2|7780.2|7803.6|7778.6|26
1654523700000|2022-06-06 13:55:00|7803.7|7778.7|7797.5|7782.5|7803.7|7783.4|7797.4|7778.2|46
1654524000000|2022-06-06 14:00:00|7797.4|7782.4|7801.1|7776.1|7802.6|7782.5|7797.4|7776|36
1654524300000|2022-06-06 14:05:00|7796.8|7781.8|7801.6|7776.6|7802.8|7782.6|7796.8|7776.4|49
1654524600000|2022-06-06 14:10:00|7801.7|7776.7|7801.4|7776.4|7801.7|7776.7|7800.5|7775.5|28
1654524900000|2022-06-06 14:15:00|7801.8|7776.8|7803.7|7778.7|7805|7780|7801.8|7776.8|37
1654525200000|2022-06-06 14:20:00|7803.8|7778.8|7805.1|7780.1|7805.8|7785.4|7800.4|7778.6|73
1654525500000|2022-06-06 14:25:00|7805.2|7780.2|7804.5|7789.5|7809.6|7789.5|7804.5|7780.1|30
1654525800000|2022-06-06 14:30:00|7804.6|7789.6|7807.2|7792.2|7807.3|7792.3|7804.3|7789.3|35
1654526100000|2022-06-06 14:35:00|7807.1|7792.1|7813.4|7788.4|7815.6|7794.6|7807.1|7788.4|48
1654526400000|2022-06-06 14:40:00|7808.3|7793.3|7806|7791|7808.3|7793.3|7805.9|7790.9|48
1654526700000|2022-06-06 14:45:00|7805.8|7790.8|7803.5|7788.5|7810|7790.8|7803.3|7784.3|39
1654527000000|2022-06-06 14:50:00|7803.4|7788.4|7803.4|7788.4|7803.5|7788.5|7803.2|7788.2|14
1654527300000|2022-06-06 14:55:00|7803.5|7788.5|7803.4|7788.4|7803.6|7788.6|7803.2|7788.2|31
1654527600000|2022-06-06 15:00:00|7803.5|7788.5|7803.5|7788.5|7803.6|7788.6|7803.4|7788.4|10
1654527900000|2022-06-06 15:05:00|7803.4|7788.4|7809.8|7784.8|7809.9|7789.8|7803.3|7784.6|34
1654528200000|2022-06-06 15:10:00|7809.9|7784.9|7804.7|7789.7|7812|7792.5|7804.5|7784.9|59
1654528500000|2022-06-06 15:15:00|7804.8|7789.8|7811|7786|7811.1|7789.9|7804.8|7784.6|129
1654528800000|2022-06-06 15:20:00|7810.8|7785.8|7814.4|7789.4|7814.7|7789.7|7810.6|7785.6|53
1654529100000|2022-06-06 15:25:00|7814.3|7789.3|7819.3|7794.3|7819.4|7794.4|7814.1|7789.1|44
1654529400000|2022-06-06 15:30:00|7819.5|7794.5|7819.8|7794.8|7821.3|7801|7814.9|7794.4|69
1654529700000|2022-06-06 15:35:00|7819.9|7794.9|7821.3|7796.3|7821.8|7796.8|7819.8|7794.8|26
1654530000000|2022-06-06 15:40:00|7821.4|7796.4|7821.4|7796.4|7821.5|7796.5|7821.2|7796.2|22
1654530300000|2022-06-06 15:45:00|7821.3|7796.3|7817.9|7792.9|7821.4|7800.8|7814.7|7792.7|89
1654530600000|2022-06-06 15:50:00|7818.1|7793.1|7814.6|7789.6|7818.1|7793.1|7814.4|7789.4|34
1654530900000|2022-06-06 15:55:00|7814.7|7789.7|7815.8|7790.8|7816|7791|7814.7|7789.7|16
1654531200000|2022-06-06 16:00:00|7815.7|7790.7|7818|7793|7818|7793|7815.3|7790.3|51
1654531500000|2022-06-06 16:05:00|7817.9|7792.9|7817|7792|7818.1|7793.1|7816.7|7791.7|39
1654531800000|2022-06-06 16:10:00|7816.9|7791.9|7817.4|7792.4|7817.6|7792.6|7816.9|7791.9|48
1654532100000|2022-06-06 16:15:00|7817.3|7792.3|7817|7792|7817.4|7792.4|7816.5|7791.5|26
1654532400000|2022-06-06 16:20:00|7817.1|7792.1|7817.2|7792.2|7817.4|7792.4|7817|7792|12
1654532700000|2022-06-06 16:25:00|7817.3|7792.3|7817.3|7792.3|7817.3|7792.3|7817|7792|10
1654533000000|2022-06-06 16:30:00|7817.4|7792.4|7817.6|7792.6|7817.6|7792.6|7817.3|7792.3|17
1654533300000|2022-06-06 16:35:00|7817.5|7792.5|7817.7|7792.7|7817.7|7792.7|7817.5|7792.5|11
1654533600000|2022-06-06 16:40:00|7817.6|7792.6|7817.6|7792.6|7817.6|7792.6|7817.6|7792.6|1
1654533900000|2022-06-06 16:45:00|7817.7|7792.7|7817.7|7792.7|7817.7|7792.7|7817.3|7792.3|15
1654534200000|2022-06-06 16:50:00|7817.8|7792.8|7814.5|7789.5|7817.8|7792.8|7813.9|7788.9|39
1654534500000|2022-06-06 16:55:00|7814.7|7789.7|7815|7790|7815.2|7790.2|7814.7|7789.7|19
1654534800000|2022-06-06 17:00:00|7815.1|7790.1|7815.2|7790.2|7815.4|7790.4|7815.1|7790.1|14
1654535100000|2022-06-06 17:05:00|7815.3|7790.3|7816|7791|7816|7791|7815.2|7790.2|9
1654535400000|2022-06-06 17:10:00|7816.1|7791.1|7816|7791|7816.1|7791.1|7816|7791|2
1654535700000|2022-06-06 17:15:00|7811.2|7796.2|7811.2|7796.2|7811.2|7796.2|7811.1|7796.1|3
1654536000000|2022-06-06 17:20:00|7811.3|7796.3|7817.5|7792.5|7817.5|7797.5|7811.3|7792.4|14
1654536300000|2022-06-06 17:25:00|7817.4|7792.4|7817.4|7792.4|7817.4|7792.4|7817.4|7792.4|1
1654536600000|2022-06-06 17:30:00|7817.3|7792.3|7817.4|7792.4|7817.4|7792.4|7817.3|7792.3|2
1654536900000|2022-06-06 17:35:00|7817.3|7792.3|7816.8|7791.8|7817.3|7792.3|7816.6|7791.6|10
1654537200000|2022-06-06 17:40:00|7811.8|7796.8|7811.9|7796.9|7811.9|7796.9|7811.7|7796.7|12
1654537500000|2022-06-06 17:45:00|7812|7797|7812|7797|7812|7797|7811.9|7796.9|3
1654537800000|2022-06-06 17:50:00|7816.9|7791.9|7817|7792|7817|7792|7816.9|7791.9|4
1654538100000|2022-06-06 17:55:00|7816.9|7791.9|7816.3|7791.3|7816.9|7796.4|7810.1|7790.5|26
1654538400000|2022-06-06 18:00:00|7816.2|7791.2|7815.7|7790.7|7816.3|7791.3|7815.7|7790.7|6
1654539000000|2022-06-06 18:10:00|7810.7|7795.7|7810.7|7795.7|7810.7|7795.7|7810.7|7795.7|1
1654539300000|2022-06-06 18:15:00|7810.6|7795.6|7810.7|7795.7|7810.7|7795.7|7810.6|7795.6|2
1654539900000|2022-06-06 18:25:00|7810.8|7795.8|7810.8|7795.8|7810.8|7795.8|7810.8|7795.8|1
1654540200000|2022-06-06 18:30:00|7810.7|7795.7|7815.8|7790.8|7816|7795.8|7810.7|7790.7|13
1654540500000|2022-06-06 18:35:00|7815.9|7790.9|7815.8|7790.8|7815.9|7790.9|7815.8|7790.8|6
1654541100000|2022-06-06 18:45:00|7810.9|7795.9|7811.3|7796.3|7811.3|7796.3|7810.9|7795.9|2
1654541400000|2022-06-06 18:50:00|7816.9|7791.9|7817.6|7792.6|7817.6|7792.6|7816.9|7791.9|16
1654541700000|2022-06-06 18:55:00|7817.8|7792.8|7817.8|7792.8|7818.1|7793.1|7817.6|7792.6|9
1654561800000|2022-06-07 00:30:00|7820.1|7795.1|7820.1|7795.1|7820.1|7795.1|7820.1|7795.1|1
1654563600000|2022-06-07 01:00:00|7816.7|7791.7|7817.9|7792.9|7818.5|7793.5|7816.7|7791.7|18
1654563900000|2022-06-07 01:05:00|7818.1|7793.1|7818.5|7793.5|7819.8|7794.8|7816.6|7791.6|9
1654564200000|2022-06-07 01:10:00|7817.9|7792.9|7817.3|7792.3|7817.9|7792.9|7817.2|7792.2|4
1654564500000|2022-06-07 01:15:00|7817.4|7792.4|7818.4|7793.4|7818.7|7793.7|7814.3|7789.3|8
1654564800000|2022-06-07 01:20:00|7818.3|7793.3|7818.4|7793.4|7818.4|7793.4|7818.3|7793.3|2
1654566000000|2022-06-07 01:40:00|7814.5|7789.5|7814.6|7789.6|7814.7|7789.7|7814.5|7789.5|16
1654566300000|2022-06-07 01:45:00|7814.9|7789.9|7814.6|7789.6|7814.9|7789.9|7814.6|7789.6|2
1654566900000|2022-06-07 01:55:00|7814.4|7789.4|7815|7790|7815|7790|7812.2|7787.2|14
1654567200000|2022-06-07 02:00:00|7815.1|7790.1|7818.4|7793.4|7818.8|7793.8|7813.8|7788.8|18
1654567500000|2022-06-07 02:05:00|7818.5|7793.5|7818.4|7793.4|7818.7|7793.7|7818.3|7793.3|35
1654567800000|2022-06-07 02:10:00|7818.5|7793.5|7818.5|7793.5|7818.6|7793.6|7818.4|7793.4|13
1654568100000|2022-06-07 02:15:00|7818.3|7793.3|7818.5|7793.5|7818.5|7793.5|7818.2|7793.2|9
1654568400000|2022-06-07 02:20:00|7818.6|7793.6|7818.4|7793.4|7818.6|7793.6|7818.4|7793.4|5
1654569000000|2022-06-07 02:30:00|7818.5|7793.5|7816.7|7791.7|7818.7|7793.7|7815.9|7790.9|38
1654569300000|2022-06-07 02:35:00|7816.6|7791.6|7818.2|7793.2|7819|7794|7816|7791|26
1654569600000|2022-06-07 02:40:00|7818.1|7793.1|7819|7794|7819.1|7794.1|7817.8|7792.8|22
1654569900000|2022-06-07 02:45:00|7818.9|7793.9|7818.7|7793.7|7819|7794|7818.5|7793.5|50
1654570200000|2022-06-07 02:50:00|7818.9|7793.9|7819.5|7794.5|7820.6|7795.6|7818.9|7793.9|48
1654570500000|2022-06-07 02:55:00|7819.4|7794.4|7816|7791|7819.4|7794.4|7815.6|7790.6|40
1654570800000|2022-06-07 03:00:00|7816.1|7791.1|7816.5|7791.5|7817.2|7792.2|7814.7|7789.7|33
1654571100000|2022-06-07 03:05:00|7816|7791|7816.2|7791.2|7816.6|7791.6|7814.9|7789.9|25
1654571400000|2022-06-07 03:10:00|7816.4|7791.4|7816.2|7791.2|7816.6|7791.6|7815.3|7790.3|21
1654571700000|2022-06-07 03:15:00|7816.3|7791.3|7815.5|7790.5|7816.6|7791.6|7812.8|7787.8|37
1654572000000|2022-06-07 03:20:00|7815.4|7790.4|7814.8|7789.8|7815.5|7790.5|7814.7|7789.7|19
1654572300000|2022-06-07 03:25:00|7814.9|7789.9|7808.8|7783.8|7815|7790|7799.5|7774.5|183
1654572600000|2022-06-07 03:30:00|7804.4|7779.4|7808.6|7783.6|7809.1|7784.1|7803.1|7778.1|94
1654572900000|2022-06-07 03:35:00|7808.5|7783.5|7800.6|7785.6|7808.5|7787.5|7798.9|7777.8|132
1654573200000|2022-06-07 03:40:00|7800.7|7785.7|7801.4|7786.4|7805.4|7786.5|7800.4|7780.4|25
1654573500000|2022-06-07 03:45:00|7801.1|7786.1|7803.2|7788.2|7803.3|7788.3|7801.1|7786.1|73
1654573800000|2022-06-07 03:50:00|7803.1|7788.1|7802.5|7787.5|7803.1|7788.1|7801.3|7786.3|50
1654574100000|2022-06-07 03:55:00|7802.8|7787.8|7802.6|7787.6|7802.9|7787.9|7801.9|7786.9|53
1654574400000|2022-06-07 04:00:00|7802.5|7787.5|7800.7|7785.7|7803.9|7788.9|7800.5|7785.5|96
1654574700000|2022-06-07 04:05:00|7800.8|7785.8|7801.8|7786.8|7802|7787|7799.4|7784.4|61
1654575000000|2022-06-07 04:10:00|7801.6|7786.6|7801.8|7786.8|7802|7787|7801.5|7786.5|59
1654575300000|2022-06-07 04:15:00|7801.9|7786.9|7802|7787|7802.1|7787.1|7801.9|7786.9|22
1654575600000|2022-06-07 04:20:00|7802.1|7787.1|7801.7|7786.7|7802.1|7787.1|7801.4|7786.4|33
1654575900000|2022-06-07 04:25:00|7801.8|7786.8|7800.3|7785.3|7807.4|7787.9|7799.8|7779.6|91
1654576200000|2022-06-07 04:30:00|7800.4|7785.4|7801.3|7786.3|7806.8|7786.9|7800.3|7780.5|154
1654576500000|2022-06-07 04:35:00|7801.2|7786.2|7802.3|7787.3|7806.6|7787.4|7801.2|7781.2|50
1654576800000|2022-06-07 04:40:00|7802.4|7787.4|7803|7788|7803.5|7788.5|7802.1|7787.1|69
1654577100000|2022-06-07 04:45:00|7803.1|7788.1|7801.1|7786.1|7804.2|7789.2|7801|7786|165
1654577400000|2022-06-07 04:50:00|7801.2|7786.2|7801.4|7786.4|7801.7|7786.7|7800.9|7785.9|43
1654577700000|2022-06-07 04:55:00|7801.5|7786.5|7801.8|7786.8|7801.8|7786.8|7801.3|7786.3|27
1654578000000|2022-06-07 05:00:00|7802|7787|7802.7|7787.7|7802.8|7787.8|7802|7787|61
1654578300000|2022-06-07 05:05:00|7802.6|7787.6|7803.8|7788.8|7804|7789|7802.5|7787.5|61
1654578600000|2022-06-07 05:10:00|7803.9|7788.9|7802.1|7787.1|7804.1|7789.1|7801|7786|74
1654578900000|2022-06-07 05:15:00|7801.9|7786.9|7801.7|7786.7|7802.1|7787.1|7801.6|7786.6|21
1654579200000|2022-06-07 05:20:00|7801.6|7786.6|7802.1|7787.1|7802.1|7787.1|7801.5|7786.5|30
1654579500000|2022-06-07 05:25:00|7802|7787|7802.4|7787.4|7802.9|7787.9|7802|7787|25
1654579800000|2022-06-07 05:30:00|7802.2|7787.2|7802.3|7787.3|7803.1|7788.1|7802.2|7787.2|25
1654580100000|2022-06-07 05:35:00|7802.4|7787.4|7802.4|7787.4|7803.3|7788.3|7802.3|7787.3|36
1654580400000|2022-06-07 05:40:00|7802.5|7787.5|7802.3|7787.3|7802.5|7787.5|7802.1|7787.1|35
1654580700000|2022-06-07 05:45:00|7802.4|7787.4|7803.3|7788.3|7803.7|7788.7|7802.4|7787.4|30
1654581000000|2022-06-07 05:50:00|7803.4|7788.4|7803.1|7788.1|7803.6|7788.6|7803.1|7788.1|18
1654581300000|2022-06-07 05:55:00|7803.2|7788.2|7803|7788|7803.4|7788.4|7803|7788|13
1654581600000|2022-06-07 06:00:00|7802.8|7787.8|7802.7|7787.7|7804|7789|7802|7787|31
1654581900000|2022-06-07 06:05:00|7802.5|7787.5|7803.2|7788.2|7803.6|7788.6|7802.4|7787.4|48
1654582200000|2022-06-07 06:10:00|7803|7788|7803.9|7788.9|7804|7789|7802.4|7787.4|66
1654582500000|2022-06-07 06:15:00|7804.4|7789.4|7804.9|7789.9|7805.2|7790.2|7804|7789|69
1654582800000|2022-06-07 06:20:00|7804.8|7789.8|7804.6|7789.6|7804.9|7789.9|7804.1|7789.1|32
1654583100000|2022-06-07 06:25:00|7804.5|7789.5|7805|7790|7805.1|7790.1|7804.3|7789.3|39
1654583400000|2022-06-07 06:30:00|7805.1|7790.1|7805.5|7790.5|7805.5|7790.5|7804.9|7789.9|34
1654583700000|2022-06-07 06:35:00|7805.4|7790.4|7804|7789|7805.5|7790.5|7803.1|7788.1|65
1654584000000|2022-06-07 06:40:00|7804.1|7789.1|7803.8|7788.8|7804.5|7789.5|7803.3|7788.3|36
1654584300000|2022-06-07 06:45:00|7804|7789|7804|7789|7805|7790|7804|7789|19
1654584600000|2022-06-07 06:50:00|7804.1|7789.1|7804|7789|7804.1|7789.1|7803.5|7788.5|18
1654584900000|2022-06-07 06:55:00|7804.3|7789.3|7804.1|7789.1|7804.3|7789.3|7804.1|7789.1|11
1654585200000|2022-06-07 07:00:00|7804|7789|7802.9|7787.9|7804.8|7789.8|7802.9|7787.9|53
1654585500000|2022-06-07 07:05:00|7803|7788|7802.7|7787.7|7803.5|7788.5|7802.6|7787.6|60
1654585800000|2022-06-07 07:10:00|7803.1|7788.1|7803.5|7788.5|7803.9|7788.9|7803.1|7788.1|19
1654586100000|2022-06-07 07:15:00|7803.4|7788.4|7803.5|7788.5|7803.9|7788.9|7802.9|7787.9|47
1654586400000|2022-06-07 07:20:00|7803.4|7788.4|7802.7|7787.7|7803.9|7788.9|7802.6|7787.6|19
1654586700000|2022-06-07 07:25:00|7802.8|7787.8|7803.1|7788.1|7803.2|7788.2|7802.7|7787.7|33
1654587000000|2022-06-07 07:30:00|7803.2|7788.2|7803.4|7788.4|7804|7789|7802.9|7787.9|22
1654587300000|2022-06-07 07:35:00|7803.5|7788.5|7803.8|7788.8|7804.1|7789.1|7803.5|7788.5|19
1654587600000|2022-06-07 07:40:00|7803.6|7788.6|7803.6|7788.6|7803.8|7788.8|7803.5|7788.5|33
1654587900000|2022-06-07 07:45:00|7803.7|7788.7|7803.8|7788.8|7803.8|7788.8|7803.6|7788.6|7
1654588200000|2022-06-07 07:50:00|7804|7789|7804.5|7789.5|7804.5|7789.5|7803.8|7788.8|9
1654588500000|2022-06-07 07:55:00|7804.3|7789.3|7804.4|7789.4|7804.5|7789.5|7803.7|7788.7|30
1654588800000|2022-06-07 08:00:00|7804.3|7789.3|7802.9|7787.9|7804.3|7789.3|7802.3|7787.3|44
1654589100000|2022-06-07 08:05:00|7803|7788|7803.5|7788.5|7803.7|7788.7|7802.9|7787.9|20
1654589400000|2022-06-07 08:10:00|7803.6|7788.6|7803|7788|7803.6|7788.6|7802.2|7787.2|39
1654589700000|2022-06-07 08:15:00|7803.1|7788.1|7803.6|7788.6|7803.7|7788.7|7802.7|7787.7|17
1654590000000|2022-06-07 08:20:00|7803.5|7788.5|7803.4|7788.4|7803.6|7788.6|7802.8|7787.8|23
1654590300000|2022-06-07 08:25:00|7803.3|7788.3|7803.8|7788.8|7803.9|7788.9|7803.2|7788.2|26
1654590600000|2022-06-07 08:30:00|7803.9|7788.9|7803.7|7788.7|7803.9|7788.9|7803.6|7788.6|7
1654590900000|2022-06-07 08:35:00|7804|7789|7803.8|7788.8|7804.1|7789.1|7803.4|7788.4|21
1654591200000|2022-06-07 08:40:00|7803.9|7788.9|7803.4|7788.4|7803.9|7788.9|7803.3|7788.3|7
1654591500000|2022-06-07 08:45:00|7803.6|7788.6|7803.7|7788.7|7804.1|7789.1|7803.6|7788.6|7
1654591800000|2022-06-07 08:50:00|7803.8|7788.8|7803.8|7788.8|7803.9|7788.9|7803.4|7788.4|19
1654592100000|2022-06-07 08:55:00|7803.9|7788.9|7804.9|7789.9|7804.9|7789.9|7803.8|7788.8|23
1654592400000|2022-06-07 09:00:00|7804.8|7789.8|7805.1|7790.1|7805.2|7790.2|7804.4|7789.4|52
1654592700000|2022-06-07 09:05:00|7805|7790|7804.9|7789.9|7805.7|7790.7|7804.4|7789.4|59
1654593000000|2022-06-07 09:10:00|7804.7|7789.7|7804.6|7789.6|7804.9|7789.9|7804.6|7789.6|7
1654593300000|2022-06-07 09:15:00|7804.4|7789.4|7804.1|7789.1|7804.6|7789.6|7803.9|7788.9|29
1654593600000|2022-06-07 09:20:00|7804.2|7789.2|7804.4|7789.4|7804.5|7789.5|7804|7789|30
1654593900000|2022-06-07 09:25:00|7804.3|7789.3|7803.4|7788.4|7804.3|7789.3|7803|7788|36
1654594200000|2022-06-07 09:30:00|7803.3|7788.3|7802.6|7787.6|7803.4|7788.4|7801.9|7786.9|54
1654594500000|2022-06-07 09:35:00|7802.5|7787.5|7802.3|7787.3|7802.8|7787.8|7801.9|7786.9|89
1654594800000|2022-06-07 09:40:00|7802.2|7787.2|7801.9|7786.9|7802.2|7787.2|7801.4|7786.4|27
1654595100000|2022-06-07 09:45:00|7801.7|7786.7|7802.1|7787.1|7802.2|7787.2|7801.7|7786.7|18
1654595400000|2022-06-07 09:50:00|7802.2|7787.2|7804|7789|7804.3|7789.3|7802.1|7787.1|32
1654595700000|2022-06-07 09:55:00|7803.9|7788.9|7804.3|7789.3|7804.9|7789.9|7803|7788|173
1654596000000|2022-06-07 10:00:00|7804.6|7789.6|7808.9|7793.9|7809.2|7794.2|7804.5|7789.5|84
1654596300000|2022-06-07 10:05:00|7808.8|7793.8|7808.5|7793.5|7810.5|7795.5|7808.5|7793.5|84
1654596600000|2022-06-07 10:10:00|7808.4|7793.4|7808.6|7793.6|7809.5|7794.5|7808.3|7793.3|52
1654596900000|2022-06-07 10:15:00|7808.7|7793.7|7809.8|7794.8|7810.1|7795.1|7808.6|7793.6|25
1654597200000|2022-06-07 10:20:00|7809.9|7794.9|7811.1|7796.1|7811.1|7796.1|7809.7|7794.7|43
1654597500000|2022-06-07 10:25:00|7810.9|7795.9|7810.7|7795.7|7811.1|7796.1|7810.2|7795.2|38
1654597800000|2022-06-07 10:30:00|7810.6|7795.6|7810.1|7795.1|7810.6|7795.6|7809.9|7794.9|12
1654598100000|2022-06-07 10:35:00|7809.9|7794.9|7809.7|7794.7|7810.3|7795.3|7809.1|7794.1|29
1654598400000|2022-06-07 10:40:00|7809.5|7794.5|7810.2|7795.2|7810.3|7795.3|7809.3|7794.3|19
1654598700000|2022-06-07 10:45:00|7810.3|7795.3|7810|7795|7810.3|7795.3|7809.8|7794.8|18
1654599000000|2022-06-07 10:50:00|7809.9|7794.9|7810.2|7795.2|7810.3|7795.3|7809.8|7794.8|15
1654599300000|2022-06-07 10:55:00|7810.3|7795.3|7812.8|7797.8|7813.4|7798.4|7810.2|7795.2|43
1654599600000|2022-06-07 11:00:00|7812.7|7797.7|7812.6|7797.6|7813.1|7798.1|7812.5|7797.5|23
1654599900000|2022-06-07 11:05:00|7812.4|7797.4|7811.5|7796.5|7812.5|7797.5|7811.3|7796.3|34
1654600200000|2022-06-07 11:10:00|7811.6|7796.6|7812.4|7797.4|7812.5|7797.5|7811.6|7796.6|44
1654600500000|2022-06-07 11:15:00|7812.5|7797.5|7813.6|7798.6|7814.3|7799.3|7812.5|7797.5|45
1654600800000|2022-06-07 11:20:00|7813.8|7798.8|7812.2|7797.2|7813.9|7798.9|7812.2|7797.2|67
1654601100000|2022-06-07 11:25:00|7812.1|7797.1|7812.5|7797.5|7812.6|7797.6|7811.6|7796.6|42
1654601400000|2022-06-07 11:30:00|7812.4|7797.4|7811.7|7796.7|7812.5|7797.5|7811.6|7796.6|47
1654601700000|2022-06-07 11:35:00|7811.8|7796.8|7811.9|7796.9|7812.2|7797.2|7811.8|7796.8|8
1654602000000|2022-06-07 11:40:00|7811.8|7796.8|7811.8|7796.8|7811.9|7796.9|7811.8|7796.8|7
1654602300000|2022-06-07 11:45:00|7811.7|7796.7|7809.7|7794.7|7811.8|7796.8|7809.6|7794.6|17
1654602600000|2022-06-07 11:50:00|7808.7|7793.7|7807|7792|7812.7|7793.7|7806.3|7785.9|98
1654602900000|2022-06-07 11:55:00|7807.1|7792.1|7806.1|7791.1|7807.1|7792.1|7805.9|7790.9|53
1654603200000|2022-06-07 12:00:00|7806|7791|7806.9|7791.9|7807.1|7792.1|7806|7791|5
1654603500000|2022-06-07 12:05:00|7806.3|7791.3|7806.4|7791.4|7806.7|7791.7|7806.1|7791.1|17
1654603800000|2022-06-07 12:10:00|7806.5|7791.5|7806.7|7791.7|7806.7|7791.7|7806.4|7791.4|6
1654604100000|2022-06-07 12:15:00|7806.6|7791.6|7810.7|7795.7|7810.7|7795.7|7806.5|7791.5|29
1654604400000|2022-06-07 12:20:00|7811|7796|7810.1|7795.1|7811.3|7796.3|7809.9|7794.9|53
1654604700000|2022-06-07 12:25:00|7810.3|7795.3|7816.5|7791.5|7816.5|7796.7|7810.1|7791.1|34
1654605000000|2022-06-07 12:30:00|7816.4|7791.4|7810.6|7795.6|7816.7|7796.4|7810.5|7791.4|21
1654605300000|2022-06-07 12:35:00|7810.2|7795.2|7805.6|7790.6|7810.7|7795.7|7805.5|7790.5|59
1654605600000|2022-06-07 12:40:00|7805.7|7790.7|7808.7|7793.7|7809.3|7794.3|7805.6|7790.6|68
1654605900000|2022-06-07 12:45:00|7808.6|7793.6|7810.4|7795.4|7810.5|7795.5|7808.5|7793.5|109
1654606200000|2022-06-07 12:50:00|7810.3|7795.3|7812.2|7797.2|7812.3|7797.3|7810.1|7795.1|56
1654606500000|2022-06-07 12:55:00|7812.4|7797.4|7814.2|7799.2|7814.9|7799.9|7812.4|7797.4|45
1654606800000|2022-06-07 13:00:00|7814.1|7799.1|7812.8|7797.8|7819.6|7800.8|7812.2|7792.1|81
1654607100000|2022-06-07 13:05:00|7812.5|7797.5|7813.1|7788.1|7816.8|7797.5|7808.4|7788.1|42
1654607400000|2022-06-07 13:10:00|7813|7788|7814.2|7789.2|7814.8|7789.8|7812.7|7787.7|43
1654607700000|2022-06-07 13:15:00|7814.1|7789.1|7811.4|7796.4|7814.2|7796.5|7811.1|7789.1|8
1654608000000|2022-06-07 13:20:00|7811.5|7796.5|7811.7|7796.7|7811.7|7796.7|7811.5|7796.5|13
1654608300000|2022-06-07 13:25:00|7811.5|7796.5|7811.2|7796.2|7816.8|7796.5|7811.2|7791|13
1654608600000|2022-06-07 13:30:00|7811.3|7796.3|7815.1|7790.1|7816.2|7796.7|7808.8|7789|69
1654608900000|2022-06-07 13:35:00|7814.9|7789.9|7815|7790|7815.5|7790.5|7814.6|7789.6|38
1654609200000|2022-06-07 13:40:00|7814.9|7789.9|7814.7|7789.7|7815|7790|7814.4|7789.4|22
1654609500000|2022-06-07 13:45:00|7814.5|7789.5|7814.4|7789.4|7814.7|7789.7|7814.2|7789.2|27
1654609800000|2022-06-07 13:50:00|7814.3|7789.3|7814|7789|7814.4|7789.4|7813.2|7788.2|97
1654610100000|2022-06-07 13:55:00|7813.9|7788.9|7814.2|7789.2|7815|7790|7813.6|7788.6|38
1654610400000|2022-06-07 14:00:00|7814.3|7789.3|7814.1|7789.1|7814.6|7789.6|7814.1|7789.1|20
1654610700000|2022-06-07 14:05:00|7814.2|7789.2|7813.9|7788.9|7814.6|7789.6|7810.8|7785.8|62
1654611000000|2022-06-07 14:10:00|7813.8|7788.8|7811|7796|7813.9|7796|7808.8|7788.7|46
1654611300000|2022-06-07 14:15:00|7811.1|7796.1|7811.2|7796.2|7811.2|7796.2|7810.2|7795.2|32
1654611600000|2022-06-07 14:20:00|7811.3|7796.3|7810|7795|7815.8|7796.9|7809.9|7789.9|33
1654611900000|2022-06-07 14:25:00|7810.1|7795.1|7813.5|7788.5|7816.1|7796.1|7809.1|7788.5|49
1654612200000|2022-06-07 14:30:00|7813.4|7788.4|7810.3|7785.3|7813.5|7788.5|7810.2|7785.2|48
1654612500000|2022-06-07 14:35:00|7810.2|7785.2|7801.6|7786.6|7810.4|7786.6|7801.3|7779.8|80
1654612800000|2022-06-07 14:40:00|7802.6|7787.6|7805.5|7780.5|7809.9|7788.9|7802.6|7780.4|196
1654613100000|2022-06-07 14:45:00|7805.4|7780.4|7801.8|7776.8|7806.9|7786.9|7800|7775|145
1654613400000|2022-06-07 14:50:00|7801.9|7776.9|7801.4|7776.4|7804|7779|7801.4|7776.4|89
1654613700000|2022-06-07 14:55:00|7796.7|7781.7|7797.3|7782.3|7797.3|7782.3|7796.4|7781.4|32
1654614000000|2022-06-07 15:00:00|7797.4|7782.4|7802.9|7777.9|7803|7783.1|7796.8|7777.3|61
1654614300000|2022-06-07 15:05:00|7803|7778|7797.5|7782.5|7803.1|7782.7|7796.6|7777.2|38
1654614600000|2022-06-07 15:10:00|7797.4|7782.4|7797.9|7782.9|7798.1|7783.1|7797.3|7782.3|48
1654614900000|2022-06-07 15:15:00|7797.8|7782.8|7797.8|7782.8|7797.9|7782.9|7797.6|7782.6|18
1654615200000|2022-06-07 15:20:00|7797.9|7782.9|7797.9|7782.9|7798|7783|7797.8|7782.8|9
1654615500000|2022-06-07 15:25:00|7797.8|7782.8|7797.6|7782.6|7797.9|7782.9|7797.3|7782.3|23
1654615800000|2022-06-07 15:30:00|7797.7|7782.7|7798|7783|7798.1|7783.1|7795.9|7780.9|25
1654616100000|2022-06-07 15:35:00|7798.1|7783.1|7804|7779|7804|7784.2|7798|7777.9|32
1654616400000|2022-06-07 15:40:00|7803.9|7778.9|7804.6|7779.6|7804.7|7783.5|7798.5|7777.7|42
1654616700000|2022-06-07 15:45:00|7805.2|7780.2|7805.5|7780.5|7805.7|7780.7|7805.2|7780.2|41
1654617000000|2022-06-07 15:50:00|7805.4|7780.4|7805.3|7780.3|7805.5|7780.5|7805.2|7780.2|20
1654617300000|2022-06-07 15:55:00|7805.2|7780.2|7805.2|7780.2|7805.2|7780.2|7805.2|7780.2|1
1654617600000|2022-06-07 16:00:00|7805.1|7780.1|7804.8|7779.8|7805.2|7780.2|7804.6|7779.6|47
1654617900000|2022-06-07 16:05:00|7804.9|7779.9|7804.7|7779.7|7805.1|7780.1|7804.6|7779.6|41
1654618200000|2022-06-07 16:10:00|7804.8|7779.8|7804.8|7779.8|7804.9|7779.9|7804.7|7779.7|17
1654618500000|2022-06-07 16:15:00|7804.9|7779.9|7804.8|7779.8|7805|7780|7804.8|7779.8|44
1654618800000|2022-06-07 16:20:00|7804.7|7779.7|7804.7|7779.7|7804.7|7779.7|7804.7|7779.7|1
1654619100000|2022-06-07 16:25:00|7802.6|7777.6|7802.8|7777.8|7802.9|7777.9|7801.7|7776.7|74
1654619400000|2022-06-07 16:30:00|7798|7783|7798|7783|7798.1|7783.1|7797.8|7782.8|15
1654620000000|2022-06-07 16:40:00|7797.9|7782.9|7797|7782|7797.9|7782.9|7797|7782|11
1654620300000|2022-06-07 16:45:00|7797.1|7782.1|7797.9|7782.9|7797.9|7782.9|7797|7782|6
1654620600000|2022-06-07 16:50:00|7798|7783|7798|7783|7798.3|7783.3|7797.9|7782.9|8
1654620900000|2022-06-07 16:55:00|7797.9|7782.9|7797.8|7782.8|7797.9|7782.9|7797.7|7782.7|3
1654621200000|2022-06-07 17:00:00|7797.9|7782.9|7795.9|7780.9|7798|7783|7795.9|7780.9|25
1654621500000|2022-06-07 17:05:00|7796.2|7781.2|7802|7777|7802.2|7782.5|7796|7776.9|19
1654621800000|2022-06-07 17:10:00|7801.9|7776.9|7797.4|7782.4|7802.5|7782.4|7797.3|7776.9|10
1654622100000|2022-06-07 17:15:00|7797.3|7782.3|7797.3|7782.3|7797.4|7782.4|7797.2|7782.2|5
1654622400000|2022-06-07 17:20:00|7797.2|7782.2|7797.3|7782.3|7797.6|7782.6|7797|7782|8
1654622700000|2022-06-07 17:25:00|7797.4|7782.4|7797.3|7782.3|7797.4|7782.4|7797.3|7782.3|4
1654623000000|2022-06-07 17:30:00|7797.4|7782.4|7797.2|7782.2|7797.4|7782.4|7797.2|7782.2|7
1654623600000|2022-06-07 17:40:00|7797.5|7782.5|7797.5|7782.5|7797.6|7782.6|7797.5|7782.5|3
1654623900000|2022-06-07 17:45:00|7797.6|7782.6|7799.3|7784.3|7799.3|7784.3|7797.6|7782.6|9
1654624200000|2022-06-07 17:50:00|7804.3|7779.3|7804.5|7779.5|7804.5|7779.5|7804.3|7779.3|3
1654624500000|2022-06-07 17:55:00|7804.4|7779.4|7804.7|7779.7|7804.7|7779.7|7804.4|7779.4|4
1654624800000|2022-06-07 18:00:00|7804.6|7779.6|7804.5|7779.5|7804.6|7779.6|7804.4|7779.4|6
1654625100000|2022-06-07 18:05:00|7804.6|7779.6|7805.3|7780.3|7805.3|7780.3|7804|7779|7
1654625400000|2022-06-07 18:10:00|7805.2|7780.2|7805.2|7780.2|7805.2|7780.2|7805.1|7780.1|3
1654625700000|2022-06-07 18:15:00|7805.1|7780.1|7805.1|7780.1|7805.2|7780.2|7805.1|7780.1|7
1654626600000|2022-06-07 18:30:00|7805.4|7780.4|7805.3|7780.3|7805.8|7780.8|7805.3|7780.3|7
1654626900000|2022-06-07 18:35:00|7805.4|7780.4|7805.4|7780.4|7805.5|7780.5|7805.3|7780.3|37
1654627200000|2022-06-07 18:40:00|7805.3|7780.3|7805.8|7780.8|7805.9|7780.9|7805.3|7780.3|6
1654627800000|2022-06-07 18:50:00|7805.9|7780.9|7805.8|7780.8|7805.9|7780.9|7805.8|7780.8|4
1654628100000|2022-06-07 18:55:00|7806|7781|7806.4|7781.4|7806.5|7781.5|7806|7781|18
1654648200000|2022-06-08 00:30:00|7806.7|7777.7|7806.7|7777.7|7806.7|7777.7|7806.7|7777.7|1
1654650000000|2022-06-08 01:00:00|7807.5|7782.5|7807.5|7782.5|7807.5|7782.5|7807.2|7782.2|3
1654650300000|2022-06-08 01:05:00|7807.4|7782.4|7807.6|7782.6|7807.7|7782.7|7807.4|7782.4|4
1654650600000|2022-06-08 01:10:00|7807.7|7782.7|7807.9|7782.9|7807.9|7782.9|7807.7|7782.7|2
1654650900000|2022-06-08 01:15:00|7808|7783|7807|7782|7808|7783|7806.9|7781.9|10
1654651500000|2022-06-08 01:25:00|7807.7|7782.7|7807.9|7782.9|7808|7783|7807.7|7782.7|19
1654651800000|2022-06-08 01:30:00|7808|7783|7807.8|7782.8|7808|7783|7804.4|7779.4|9
1654652100000|2022-06-08 01:35:00|7807.9|7782.9|7807.9|7782.9|7808|7783|7807.9|7782.9|5
1654652400000|2022-06-08 01:40:00|7808|7783|7806.5|7781.5|7808.3|7783.3|7805.8|7780.8|26
1654652700000|2022-06-08 01:45:00|7806.4|7781.4|7807.9|7782.9|7808|7783|7806.4|7781.4|16
1654653000000|2022-06-08 01:50:00|7808|7783|7807.9|7782.9|7808.2|7783.2|7807.9|7782.9|6
1654653600000|2022-06-08 02:00:00|7807.6|7782.6|7803.4|7778.4|7807.6|7782.6|7803.4|7778.4|28
1654653900000|2022-06-08 02:05:00|7803.3|7778.3|7802.9|7777.9|7803.4|7778.4|7802.5|7777.5|13
1654654200000|2022-06-08 02:10:00|7803|7778|7804|7779|7804|7779|7802.9|7777.9|13
1654654500000|2022-06-08 02:15:00|7803.9|7778.9|7805.4|7780.4|7805.6|7780.6|7803.9|7778.9|15
1654654800000|2022-06-08 02:20:00|7805.5|7780.5|7805.5|7780.5|7805.5|7780.5|7805.4|7780.4|3
1654655400000|2022-06-08 02:30:00|7805.6|7780.6|7804.2|7779.2|7805.6|7780.6|7804.2|7779.2|13
1654655700000|2022-06-08 02:35:00|7804.3|7779.3|7804.6|7779.6|7804.7|7779.7|7804.2|7779.2|10
1654656000000|2022-06-08 02:40:00|7804.7|7779.7|7806.5|7781.5|7806.6|7781.6|7804.5|7779.5|10
1654656300000|2022-06-08 02:45:00|7806.4|7781.4|7806.1|7781.1|7806.6|7781.6|7805|7780|18
1654656600000|2022-06-08 02:50:00|7806.2|7781.2|7806.2|7781.2|7806.2|7781.2|7806.2|7781.2|1
1654656900000|2022-06-08 02:55:00|7806.1|7781.1|7806.8|7781.8|7806.8|7781.8|7806.1|7781.1|19
1654657200000|2022-06-08 03:00:00|7806.7|7781.7|7806.8|7781.8|7806.8|7781.8|7806.6|7781.6|6
1654657500000|2022-06-08 03:05:00|7806.7|7781.7|7808.1|7783.1|7808.1|7783.1|7806.6|7781.6|10
1654657800000|2022-06-08 03:10:00|7808.2|7783.2|7808.4|7783.4|7808.4|7783.4|7808.2|7783.2|2
1654658100000|2022-06-08 03:15:00|7808.3|7783.3|7807.7|7782.7|7808.3|7783.3|7807.6|7782.6|11
1654658400000|2022-06-08 03:20:00|7807.6|7782.6|7808.9|7783.9|7808.9|7783.9|7807.6|7782.6|13
1654658700000|2022-06-08 03:25:00|7809|7784|7803.2|7778.2|7809.1|7784.1|7801.1|7776.1|39
1654659000000|2022-06-08 03:30:00|7803.1|7778.1|7806.2|7781.2|7806.5|7781.5|7798.8|7773.8|118
1654659300000|2022-06-08 03:35:00|7805.9|7780.9|7799.8|7784.8|7806.4|7785.6|7799.7|7780.1|56
1654659600000|2022-06-08 03:40:00|7800|7785|7800.7|7785.7|7801.3|7786.3|7800|7785|39
1654659900000|2022-06-08 03:45:00|7800.5|7785.5|7800.2|7785.2|7801|7786|7800.1|7785.1|59
1654660200000|2022-06-08 03:50:00|7800.1|7785.1|7801.8|7786.8|7801.8|7786.8|7800|7785|65
1654660500000|2022-06-08 03:55:00|7801.7|7786.7|7801.6|7786.6|7802|7787|7801.2|7786.2|42
1654660800000|2022-06-08 04:00:00|7801.7|7786.7|7802.1|7787.1|7802.2|7787.2|7801.1|7786.1|26
1654661100000|2022-06-08 04:05:00|7802.7|7787.7|7801.7|7786.7|7802.8|7787.8|7801|7786|66
1654661400000|2022-06-08 04:10:00|7801.6|7786.6|7801.5|7786.5|7801.9|7786.9|7801.3|7786.3|40
1654661700000|2022-06-08 04:15:00|7801.4|7786.4|7799.9|7784.9|7801.5|7786.5|7799.3|7784.3|50
1654662000000|2022-06-08 04:20:00|7800|7785|7800.9|7785.9|7801.5|7786.5|7799.5|7784.5|55
1654662300000|2022-06-08 04:25:00|7800.6|7785.6|7805.1|7780.1|7805.8|7785.6|7800.2|7778.6|68
1654662600000|2022-06-08 04:30:00|7805.3|7780.3|7804.4|7779.4|7809.7|7784.7|7799.3|7774.3|204
1654662900000|2022-06-08 04:35:00|7804.2|7779.2|7809.2|7784.2|7809.9|7784.9|7802.9|7777.9|151
1654663200000|2022-06-08 04:40:00|7809.1|7784.1|7807.2|7782.2|7809.3|7784.3|7805.7|7780.7|98
1654663500000|2022-06-08 04:45:00|7807.1|7782.1|7805.2|7780.2|7807.1|7782.1|7805.2|7780.2|47
1654663800000|2022-06-08 04:50:00|7805.3|7780.3|7807.4|7782.4|7807.4|7782.4|7805.1|7780.1|62
1654664100000|2022-06-08 04:55:00|7807.1|7782.1|7804.4|7789.4|7809.2|7789.4|7802.2|7781.3|75
1654664400000|2022-06-08 05:00:00|7804.5|7789.5|7801.5|7786.5|7807.7|7789.5|7801.5|7781.5|71
1654664700000|2022-06-08 05:05:00|7801.6|7786.6|7802.3|7787.3|7803.5|7788.5|7801.5|7786.5|56
1654665000000|2022-06-08 05:10:00|7802.1|7787.1|7801.7|7786.7|7802.2|7787.2|7800.9|7785.9|49
1654665300000|2022-06-08 05:15:00|7801.3|7786.3|7801.5|7786.5|7801.6|7786.6|7801.1|7786.1|13
1654665600000|2022-06-08 05:20:00|7801.6|7786.6|7800.5|7785.5|7801.6|7786.6|7800|7785|53
1654665900000|2022-06-08 05:25:00|7800.6|7785.6|7801.8|7786.8|7804.4|7786.8|7800.2|7779.4|71
1654666200000|2022-06-08 05:30:00|7801.7|7786.7|7801.8|7786.8|7802.1|7787.1|7799.3|7784.3|33
1654666500000|2022-06-08 05:35:00|7801.7|7786.7|7802|7787|7802.5|7787.5|7801.5|7786.5|51
1654666800000|2022-06-08 05:40:00|7801.9|7786.9|7802.5|7787.5|7802.5|7787.5|7801.9|7786.9|21
1654667100000|2022-06-08 05:45:00|7802.1|7787.1|7802|7787|7802.1|7787.1|7801.9|7786.9|14
1654667400000|2022-06-08 05:50:00|7801.9|7786.9|7802.3|7787.3|7802.3|7787.3|7801.9|7786.9|12
1654667700000|2022-06-08 05:55:00|7802.6|7787.6|7802.2|7787.2|7802.9|7787.9|7801.9|7786.9|15
1654668000000|2022-06-08 06:00:00|7802.1|7787.1|7803.3|7788.3|7803.5|7788.5|7802.1|7787.1|39
1654668300000|2022-06-08 06:05:00|7803.5|7788.5|7803.1|7788.1|7803.6|7788.6|7802.9|7787.9|36
1654668600000|2022-06-08 06:10:00|7803|7788|7803.6|7788.6|7803.8|7788.8|7803|7788|21
1654668900000|2022-06-08 06:15:00|7803.7|7788.7|7803.5|7788.5|7803.8|7788.8|7803.3|7788.3|32
1654669200000|2022-06-08 06:20:00|7803.4|7788.4|7803.5|7788.5|7803.9|7788.9|7803.4|7788.4|26
1654669500000|2022-06-08 06:25:00|7803.4|7788.4|7803.2|7788.2|7803.4|7788.4|7802.4|7787.4|23
1654669800000|2022-06-08 06:30:00|7803.1|7788.1|7803.5|7788.5|7803.7|7788.7|7803.1|7788.1|19
1654670100000|2022-06-08 06:35:00|7803.7|7788.7|7803.8|7788.8|7804.1|7789.1|7803.5|7788.5|21
1654670400000|2022-06-08 06:40:00|7803.7|7788.7|7804.1|7789.1|7804.5|7789.5|7803.7|7788.7|68
1654670700000|2022-06-08 06:45:00|7804.2|7789.2|7804.3|7789.3|7804.3|7789.3|7803.7|7788.7|47
1654671000000|2022-06-08 06:50:00|7804.1|7789.1|7804.9|7789.9|7804.9|7789.9|7804|7789|41
1654671300000|2022-06-08 06:55:00|7804.8|7789.8|7804.8|7789.8|7805|7790|7804.7|7789.7|34
1654671600000|2022-06-08 07:00:00|7804.9|7789.9|7808.1|7793.1|7808.1|7793.1|7804.9|7789.9|97
1654671900000|2022-06-08 07:05:00|7808.2|7793.2|7807.9|7792.9|7810.3|7795.3|7807.1|7792.1|180
1654672200000|2022-06-08 07:10:00|7807.8|7792.8|7806.2|7791.2|7809.2|7794.2|7805.3|7790.3|185
1654672500000|2022-06-08 07:15:00|7806.3|7791.3|7807|7792|7807.3|7792.3|7806.1|7791.1|53
1654672800000|2022-06-08 07:20:00|7806.8|7791.8|7807.7|7792.7|7809.2|7794.2|7806.5|7791.5|124
1654673100000|2022-06-08 07:25:00|7807.8|7792.8|7808|7793|7809.2|7794.2|7807.8|7792.8|40
1654673400000|2022-06-08 07:30:00|7808.3|7793.3|7807.8|7792.8|7809|7794|7807.6|7792.6|55
1654673700000|2022-06-08 07:35:00|7807.7|7792.7|7808.6|7793.6|7809.1|7794.1|7807.7|7792.7|69
1654674000000|2022-06-08 07:40:00|7808.7|7793.7|7808.8|7793.8|7808.9|7793.9|7808.5|7793.5|38
1654674300000|2022-06-08 07:45:00|7808.7|7793.7|7810|7795|7812.4|7797.4|7808.6|7793.6|231
1654674600000|2022-06-08 07:50:00|7810.1|7795.1|7807.7|7792.7|7810.8|7795.8|7804.4|7789.4|193
1654674900000|2022-06-08 07:55:00|7807.6|7792.6|7807.5|7792.5|7808.5|7793.5|7807.4|7792.4|78
1654675200000|2022-06-08 08:00:00|7807.4|7792.4|7807.8|7792.8|7808.4|7793.4|7807.3|7792.3|68
1654675500000|2022-06-08 08:05:00|7807.7|7792.7|7808.2|7793.2|7809|7794|7807.5|7792.5|70
1654675800000|2022-06-08 08:10:00|7808.6|7793.6|7808.8|7793.8|7808.8|7793.8|7808.3|7793.3|34
1654676100000|2022-06-08 08:15:00|7808.9|7793.9|7809.6|7794.6|7810.9|7795.9|7808.6|7793.6|102
1654676400000|2022-06-08 08:20:00|7809.5|7794.5|7809.1|7794.1|7809.6|7794.6|7808.7|7793.7|58
1654676700000|2022-06-08 08:25:00|7809|7794|7808.9|7793.9|7809.2|7794.2|7808.5|7793.5|64
1654677000000|2022-06-08 08:30:00|7809|7794|7809.5|7794.5|7809.6|7794.6|7808.5|7793.5|35
1654677300000|2022-06-08 08:35:00|7809.4|7794.4|7809.1|7794.1|7809.6|7794.6|7808.7|7793.7|37
1654677600000|2022-06-08 08:40:00|7808.8|7793.8|7809|7794|7809.2|7794.2|7808.7|7793.7|22
1654677900000|2022-06-08 08:45:00|7809.1|7794.1|7809.1|7794.1|7809.3|7794.3|7809.1|7794.1|8
1654678200000|2022-06-08 08:50:00|7809|7794|7809|7794|7809.4|7794.4|7808.9|7793.9|24
1654678500000|2022-06-08 08:55:00|7808.9|7793.9|7813.3|7788.3|7814.4|7796|7808.9|7788.3|33
1654678800000|2022-06-08 09:00:00|7813.9|7788.9|7809.6|7794.6|7814.2|7794.7|7802.9|7776.8|26
1654679100000|2022-06-08 09:05:00|7809.5|7794.5|7808.5|7793.5|7813.3|7796.3|7808.3|7788.2|130
1654679400000|2022-06-08 09:10:00|7808.4|7793.4|7808.8|7793.8|7813.9|7794|7807.7|7787.1|48
1654679700000|2022-06-08 09:15:00|7808.7|7793.7|7807.7|7792.7|7808.8|7793.8|7807.5|7792.5|38
1654680000000|2022-06-08 09:20:00|7807.6|7792.6|7807.5|7792.5|7807.6|7792.6|7807.4|7792.4|32
1654680300000|2022-06-08 09:25:00|7807.6|7792.6|7807.7|7792.7|7808|7793|7807.6|7792.6|20
1654680600000|2022-06-08 09:30:00|7807.8|7792.8|7807.2|7792.2|7808.1|7793.1|7807.1|7792.1|25
1654680900000|2022-06-08 09:35:00|7807.1|7792.1|7804.8|7789.8|7807.1|7792.1|7804.1|7789.1|122
1654681200000|2022-06-08 09:40:00|7804.9|7789.9|7804.8|7789.8|7805.4|7790.4|7803.7|7788.7|37
1654681500000|2022-06-08 09:45:00|7804.9|7789.9|7805.5|7790.5|7806.3|7791.3|7804.8|7789.8|66
1654681800000|2022-06-08 09:50:00|7805.6|7790.6|7804.5|7789.5|7806|7791|7803.7|7788.7|70
1654682100000|2022-06-08 09:55:00|7804.6|7789.6|7805.1|7790.1|7806.1|7791.1|7804.5|7789.5|87
1654682400000|2022-06-08 10:00:00|7805.2|7790.2|7805.5|7790.5|7807|7792|7805.2|7790.2|40
1654682700000|2022-06-08 10:05:00|7805.3|7790.3|7805.4|7790.4|7805.6|7790.6|7805.3|7790.3|16
1654683000000|2022-06-08 10:10:00|7805.3|7790.3|7805|7790|7805.4|7790.4|7804.7|7789.7|29
1654683300000|2022-06-08 10:15:00|7804.9|7789.9|7805.2|7790.2|7805.5|7790.5|7804.6|7789.6|30
1654683600000|2022-06-08 10:20:00|7805.1|7790.1|7805|7790|7805.3|7790.3|7804.5|7789.5|26
1654683900000|2022-06-08 10:25:00|7805.1|7790.1|7805|7790|7805.6|7790.6|7805|7790|13
1654684200000|2022-06-08 10:30:00|7805.1|7790.1|7805.7|7790.7|7805.7|7790.7|7805.1|7790.1|5
1654684500000|2022-06-08 10:35:00|7805.6|7790.6|7803.5|7788.5|7805.6|7790.6|7803.5|7788.5|18
1654684800000|2022-06-08 10:40:00|7803.4|7788.4|7803.1|7788.1|7803.4|7788.4|7802.4|7787.4|18
1654685100000|2022-06-08 10:45:00|7803|7788|7802.1|7787.1|7803|7788|7801.3|7786.3|40
1654685400000|2022-06-08 10:50:00|7801.9|7786.9|7803.4|7788.4|7803.5|7788.5|7801.9|7786.9|41
1654685700000|2022-06-08 10:55:00|7803.5|7788.5|7802.1|7787.1|7803.5|7788.5|7802|7787|25
1654686000000|2022-06-08 11:00:00|7802|7787|7802.3|7787.3|7802.4|7787.4|7802|7787|16
1654686300000|2022-06-08 11:05:00|7802.4|7787.4|7802.2|7787.2|7802.7|7787.7|7802.1|7787.1|29
1654686600000|2022-06-08 11:10:00|7802.3|7787.3|7801.5|7786.5|7802.6|7787.6|7801.5|7786.5|62
1654686900000|2022-06-08 11:15:00|7801.4|7786.4|7799.1|7784.1|7801.9|7786.9|7799.1|7784.1|47
1654687200000|2022-06-08 11:20:00|7799|7784|7798.8|7783.8|7799.3|7784.3|7798.6|7783.6|83
1654687500000|2022-06-08 11:25:00|7798.7|7783.7|7798.5|7783.5|7799.5|7784.5|7798.5|7783.5|77
1654687800000|2022-06-08 11:30:00|7798.4|7783.4|7803.6|7778.6|7803.6|7783.7|7798.3|7778.5|12
1654688100000|2022-06-08 11:35:00|7798.6|7783.6|7806.3|7781.3|7806.9|7784.7|7798.6|7781.3|28
1654688400000|2022-06-08 11:40:00|7806.5|7781.5|7807.5|7782.5|7807.5|7782.5|7806|7781|15
1654688700000|2022-06-08 11:45:00|7808.6|7783.6|7808.7|7783.7|7808.7|7783.7|7808.6|7783.6|2
1654689000000|2022-06-08 11:50:00|7807.9|7782.9|7808.7|7783.7|7808.8|7789.2|7802.4|7782.9|36
1654689300000|2022-06-08 11:55:00|7803.7|7788.7|7803.3|7788.3|7804.2|7789.2|7802.7|7787.7|47
1654689600000|2022-06-08 12:00:00|7804|7789|7801.3|7786.3|7809|7789|7801.3|7783.1|43
1654689900000|2022-06-08 12:05:00|7801.1|7786.1|7802.1|7787.1|7802.2|7787.2|7801.1|7786.1|39
1654690200000|2022-06-08 12:10:00|7802|7787|7803.6|7788.6|7804.1|7789.1|7801.8|7786.8|35
1654690500000|2022-06-08 12:15:00|7803.7|7788.7|7804.1|7789.1|7804.3|7789.3|7803.7|7788.7|18
1654690800000|2022-06-08 12:20:00|7804.2|7789.2|7804.3|7789.3|7805.1|7790.1|7804|7789|27
1654691100000|2022-06-08 12:25:00|7804.5|7789.5|7804.7|7789.7|7804.7|7789.7|7803.9|7788.9|49
1654691400000|2022-06-08 12:30:00|7804.3|7789.3|7805.9|7790.9|7807.3|7792.3|7804.2|7789.2|66
1654691700000|2022-06-08 12:35:00|7806|7791|7803.5|7788.5|7806.1|7791.1|7803.5|7788.5|41
1654692000000|2022-06-08 12:40:00|7803.9|7788.9|7803.5|7788.5|7804|7789|7803.3|7788.3|20
1654692300000|2022-06-08 12:45:00|7803.6|7788.6|7804.7|7789.7|7804.9|7789.9|7803.6|7788.6|28
1654692600000|2022-06-08 12:50:00|7804.8|7789.8|7805.1|7790.1|7805.1|7790.1|7804.4|7789.4|17
1654692900000|2022-06-08 12:55:00|7804.9|7789.9|7805.1|7790.1|7805.4|7790.4|7804.1|7789.1|43
1654693200000|2022-06-08 13:00:00|7805.2|7790.2|7805.4|7790.4|7813.7|7794|7804.6|7784.6|69
1654693500000|2022-06-08 13:05:00|7805.3|7790.3|7805.1|7790.1|7805.4|7790.4|7805.1|7790.1|9
1654693800000|2022-06-08 13:10:00|7805.2|7790.2|7805.3|7790.3|7805.4|7790.4|7805.1|7790.1|10
1654694100000|2022-06-08 13:15:00|7805.4|7790.4|7805.4|7790.4|7805.4|7790.4|7805.2|7790.2|5
1654694400000|2022-06-08 13:20:00|7805.3|7790.3|7803.8|7788.8|7805.3|7790.3|7803.8|7788.8|16
1654694700000|2022-06-08 13:25:00|7803.9|7788.9|7809.6|7784.6|7809.6|7788.9|7803.7|7783.6|21
1654695000000|2022-06-08 13:30:00|7809.5|7784.5|7810|7785|7810.3|7785.3|7809.5|7784.5|36
1654695300000|2022-06-08 13:35:00|7810.1|7785.1|7809|7784|7810.1|7785.1|7809|7784|26
1654695600000|2022-06-08 13:40:00|7808.7|7783.7|7801|7786|7808.8|7786.4|7800.7|7781.3|31
1654695900000|2022-06-08 13:45:00|7801.1|7786.1|7804.3|7779.3|7806|7786.3|7800.2|7779.2|49
1654696200000|2022-06-08 13:50:00|7804.4|7779.4|7798.2|7783.2|7804.4|7784.8|7797.9|7778.6|54
1654696500000|2022-06-08 13:55:00|7798.1|7783.1|7802.8|7777.8|7803.2|7783.2|7795.7|7776.3|65
1654696800000|2022-06-08 14:00:00|7802.9|7777.9|7804.1|7779.1|7804.4|7779.4|7802.9|7777.9|38
1654697100000|2022-06-08 14:05:00|7804|7779|7803|7778|7804.1|7779.1|7803|7778|30
1654697400000|2022-06-08 14:10:00|7803.1|7778.1|7797.3|7782.3|7803.3|7782.3|7797.3|7777.2|41
1654697700000|2022-06-08 14:15:00|7797.2|7782.2|7802.2|7777.2|7802.3|7782.3|7796|7777|26
1654698000000|2022-06-08 14:20:00|7801.9|7776.9|7797.2|7782.2|7801.9|7782.2|7796.3|7776.3|13
1654698300000|2022-06-08 14:25:00|7797.3|7782.3|7797.2|7782.2|7797.3|7782.3|7797.2|7782.2|2
1654698600000|2022-06-08 14:30:00|7797.1|7782.1|7797|7782|7797.2|7782.2|7796.9|7781.9|14
1654698900000|2022-06-08 14:35:00|7797.2|7782.2|7802.1|7777.1|7802.3|7782.7|7796.9|7777.1|36
1654699200000|2022-06-08 14:40:00|7802.2|7777.2|7797.1|7782.1|7802.4|7782.4|7797.1|7777.2|15
1654699500000|2022-06-08 14:45:00|7797.2|7782.2|7797.7|7782.7|7797.7|7782.7|7797|7782|13
1654699800000|2022-06-08 14:50:00|7797.6|7782.6|7797.1|7782.1|7797.6|7782.6|7796.7|7781.7|24
1654700100000|2022-06-08 14:55:00|7797|7782|7797.6|7782.6|7797.7|7782.7|7797|7782|21
1654700400000|2022-06-08 15:00:00|7797.7|7782.7|7797.5|7782.5|7797.8|7782.8|7797.5|7782.5|15
1654700700000|2022-06-08 15:05:00|7797.4|7782.4|7795.5|7780.5|7797.4|7782.4|7795.5|7780.5|18
1654701000000|2022-06-08 15:10:00|7795.4|7780.4|7795.5|7780.5|7795.8|7780.8|7795.3|7780.3|41
1654701300000|2022-06-08 15:15:00|7795.6|7780.6|7795.7|7780.7|7795.8|7780.8|7795.6|7780.6|10
1654701600000|2022-06-08 15:20:00|7796.1|7781.1|7797|7782|7797|7782|7795.8|7780.8|13
1654701900000|2022-06-08 15:25:00|7797.2|7782.2|7797.4|7782.4|7797.4|7782.4|7796.9|7781.9|14
1654702200000|2022-06-08 15:30:00|7797.3|7782.3|7797.2|7782.2|7797.4|7782.4|7797.2|7782.2|8
1654702500000|2022-06-08 15:35:00|7797.3|7782.3|7797.2|7782.2|7797.3|7782.3|7797.1|7782.1|6
1654702800000|2022-06-08 15:40:00|7797.1|7782.1|7797.3|7782.3|7797.3|7782.3|7797.1|7782.1|5
1654703100000|2022-06-08 15:45:00|7797.2|7782.2|7798.5|7783.5|7798.6|7783.6|7797.2|7782.2|12
1654703400000|2022-06-08 15:50:00|7798.4|7783.4|7798.2|7783.2|7798.4|7783.4|7798.2|7783.2|7
1654703700000|2022-06-08 15:55:00|7798.1|7783.1|7798.6|7783.6|7799|7784|7797.9|7782.9|20
1654704000000|2022-06-08 16:00:00|7798.7|7783.7|7798.4|7783.4|7798.9|7783.9|7798.1|7783.1|13
1654704300000|2022-06-08 16:05:00|7798.6|7783.6|7798.5|7783.5|7799.8|7784.8|7798.5|7783.5|25
1654704600000|2022-06-08 16:10:00|7798.4|7783.4|7798.9|7783.9|7800.1|7785.1|7797.8|7782.8|24
1654704900000|2022-06-08 16:15:00|7798.8|7783.8|7798.1|7783.1|7799.3|7784.3|7798.1|7783.1|17
1654705200000|2022-06-08 16:20:00|7798.2|7783.2|7802.2|7777.2|7802.2|7783.2|7795.8|7776.3|35
1654705500000|2022-06-08 16:25:00|7802.1|7777.1|7800.7|7775.7|7802.7|7777.7|7800.5|7775.5|37
1654705800000|2022-06-08 16:30:00|7800.8|7775.8|7802.7|7777.7|7803.1|7781.7|7795.3|7775.2|56
1654706100000|2022-06-08 16:35:00|7802.8|7777.8|7802.9|7777.9|7803.1|7778.1|7802.4|7777.4|36
1654706400000|2022-06-08 16:40:00|7803|7778|7805.6|7780.6|7805.6|7780.6|7802.8|7777.8|80
1654706700000|2022-06-08 16:45:00|7805.5|7780.5|7805|7780|7805.6|7780.6|7804.7|7779.7|47
1654707000000|2022-06-08 16:50:00|7804.9|7779.9|7805.4|7780.4|7805.4|7780.4|7804|7779|65
1654707300000|2022-06-08 16:55:00|7805.5|7780.5|7805.5|7780.5|7805.5|7780.5|7805.3|7780.3|8
1654707600000|2022-06-08 17:00:00|7805.4|7780.4|7805.9|7780.9|7805.9|7780.9|7805.4|7780.4|15
1654707900000|2022-06-08 17:05:00|7805.8|7780.8|7805.2|7780.2|7805.8|7780.8|7805.1|7780.1|14
1654708200000|2022-06-08 17:10:00|7805.3|7780.3|7804.9|7779.9|7805.3|7780.3|7804.8|7779.8|19
1654708500000|2022-06-08 17:15:00|7804.8|7779.8|7806|7781|7806.8|7781.8|7804.3|7779.3|29
1654708800000|2022-06-08 17:20:00|7806.1|7781.1|7805.7|7780.7|7806.2|7781.2|7805.3|7780.3|23
1654709100000|2022-06-08 17:25:00|7805.8|7780.8|7805.6|7780.6|7805.9|7780.9|7805.5|7780.5|13
1654709400000|2022-06-08 17:30:00|7805.7|7780.7|7805.8|7780.8|7806.1|7781.1|7805.7|7780.7|55
1654709700000|2022-06-08 17:35:00|7805.9|7780.9|7806.2|7781.2|7806.3|7781.3|7805.9|7780.9|10
1654710000000|2022-06-08 17:40:00|7806.3|7781.3|7806.5|7781.5|7806.6|7781.6|7806.3|7781.3|47
1654710300000|2022-06-08 17:45:00|7806.9|7781.9|7806|7781|7807|7786.7|7800.9|7780.5|37
1654710600000|2022-06-08 17:50:00|7805.9|7780.9|7806.9|7781.9|7807.1|7782.1|7805.9|7780.9|23
1654710900000|2022-06-08 17:55:00|7806.8|7781.8|7806.1|7781.1|7806.8|7785.7|7800.1|7780.1|16
1654711200000|2022-06-08 18:00:00|7806.2|7781.2|7808.8|7783.8|7808.8|7783.8|7806.2|7781.2|25
1654711500000|2022-06-08 18:05:00|7808.6|7783.6|7808.8|7783.8|7808.8|7783.8|7808.5|7783.5|11
1654711800000|2022-06-08 18:10:00|7808.7|7783.7|7808.4|7783.4|7808.8|7783.8|7808.3|7783.3|10
1654712100000|2022-06-08 18:15:00|7808.5|7783.5|7809|7784|7809|7784|7808.2|7783.2|33
1654712400000|2022-06-08 18:20:00|7809.1|7784.1|7809.2|7784.2|7809.2|7784.2|7809.1|7784.1|2
1654712700000|2022-06-08 18:25:00|7809.3|7784.3|7809.9|7784.9|7810.1|7785.1|7809.3|7784.3|12
1654713000000|2022-06-08 18:30:00|7810.1|7785.1|7809.9|7784.9|7810.1|7785.1|7809.8|7784.8|20
1654713300000|2022-06-08 18:35:00|7810.1|7785.1|7810|7785|7810.1|7785.1|7809.8|7784.8|19
1654713600000|2022-06-08 18:40:00|7809.9|7784.9|7808.9|7783.9|7810.3|7785.3|7808.9|7783.9|22
1654713900000|2022-06-08 18:45:00|7809|7784|7808|7783|7809|7784|7808|7783|10
1654714200000|2022-06-08 18:50:00|7807.9|7782.9|7808.8|7783.8|7808.8|7783.8|7807.9|7782.9|9
1654734600000|2022-06-09 00:30:00|7810.5|7785.5|7810.5|7785.5|7810.5|7785.5|7810.5|7785.5|1
1654736400000|2022-06-09 01:00:00|7814.7|7789.7|7814.7|7789.7|7814.8|7789.8|7814.7|7789.7|5
1654736700000|2022-06-09 01:05:00|7814.9|7789.9|7815|7790|7815|7790|7814.9|7789.9|2
1654737000000|2022-06-09 01:10:00|7814.9|7789.9|7814.9|7789.9|7814.9|7789.9|7814.9|7789.9|1
1654737600000|2022-06-09 01:20:00|7814.8|7789.8|7814.7|7789.7|7816.4|7791.4|7814.5|7789.5|20
1654738200000|2022-06-09 01:30:00|7814.8|7789.8|7814.7|7789.7|7814.8|7789.8|7814.7|7789.7|2
1654738500000|2022-06-09 01:35:00|7814.5|7789.5|7813.4|7788.4|7814.8|7789.8|7813.3|7788.3|17
1654738800000|2022-06-09 01:40:00|7813.5|7788.5|7814.4|7789.4|7815.6|7790.6|7813.4|7788.4|18
1654739100000|2022-06-09 01:45:00|7814.5|7789.5|7815.1|7790.1|7815.2|7790.2|7814.5|7789.5|4
1654739400000|2022-06-09 01:50:00|7816|7791|7816|7791|7816.1|7791.1|7816|7791|7
1654739700000|2022-06-09 01:55:00|7816.6|7791.6|7816.2|7791.2|7816.6|7791.6|7814.9|7789.9|18
1654740300000|2022-06-09 02:05:00|7816.3|7791.3|7816.2|7791.2|7816.3|7791.3|7816.2|7791.2|2
1654740600000|2022-06-09 02:10:00|7816.3|7791.3|7812.8|7787.8|7816.4|7791.4|7812.8|7787.8|17
1654740900000|2022-06-09 02:15:00|7812.7|7787.7|7811.2|7786.2|7813|7788|7810.7|7785.7|28
1654741200000|2022-06-09 02:20:00|7812.3|7787.3|7811.7|7786.7|7812.3|7787.3|7811.4|7786.4|9
1654741500000|2022-06-09 02:25:00|7811.6|7786.6|7811.2|7786.2|7811.7|7786.7|7811.2|7786.2|4
1654742100000|2022-06-09 02:35:00|7811.1|7786.1|7811|7786|7811.1|7786.1|7811|7786|2
1654743600000|2022-06-09 03:00:00|7811.1|7786.1|7810.3|7785.3|7814.2|7789.2|7810.1|7785.1|9
1654743900000|2022-06-09 03:05:00|7810.1|7785.1|7810|7785|7810.1|7785.1|7809.9|7784.9|14
1654744200000|2022-06-09 03:10:00|7810.2|7785.2|7810.6|7785.6|7811.5|7786.5|7810.2|7785.2|12
1654744500000|2022-06-09 03:15:00|7810.7|7785.7|7813.2|7788.2|7813.3|7788.3|7810.6|7785.6|23
1654744800000|2022-06-09 03:20:00|7813.3|7788.3|7807.1|7782.1|7813.3|7788.3|7807.1|7782.1|49
1654745100000|2022-06-09 03:25:00|7807|7782|7810.3|7785.3|7811.7|7786.7|7803.6|7778.6|84
1654745400000|2022-06-09 03:30:00|7810.2|7785.2|7813.3|7788.3|7813.8|7792.8|7805.8|7780.8|124
1654745700000|2022-06-09 03:35:00|7813.4|7788.4|7807.1|7792.1|7813.4|7793.9|7806.5|7787.7|58
1654746000000|2022-06-09 03:40:00|7806.9|7791.9|7811.6|7786.6|7811.6|7792.5|7806.6|7786.3|41
1654746300000|2022-06-09 03:45:00|7811.7|7786.7|7806|7791|7812.4|7792.5|7806|7786.7|57
1654746600000|2022-06-09 03:50:00|7805.9|7790.9|7805.3|7790.3|7810|7791|7804.9|7784.8|52
1654746900000|2022-06-09 03:55:00|7805.5|7790.5|7805.1|7790.1|7806|7791|7805.1|7790.1|43
1654747200000|2022-06-09 04:00:00|7805.2|7790.2|7804.5|7789.5|7805.3|7790.3|7803.7|7788.7|72
1654747500000|2022-06-09 04:05:00|7804.6|7789.6|7805.5|7790.5|7805.6|7790.6|7804.6|7789.6|30
1654747800000|2022-06-09 04:10:00|7805.6|7790.6|7805.7|7790.7|7805.8|7790.8|7805.3|7790.3|21
1654748100000|2022-06-09 04:15:00|7805.8|7790.8|7806|7791|7806.1|7791.1|7805.7|7790.7|13
1654748400000|2022-06-09 04:20:00|7806.1|7791.1|7806|7791|7806.1|7791.1|7806|7791|4
1654748700000|2022-06-09 04:25:00|7805.7|7790.7|7806|7791|7806|7791|7805.1|7790.1|15
1654749000000|2022-06-09 04:30:00|7806.3|7791.3|7807.1|7792.1|7807.1|7792.1|7806.3|7791.3|19
1654749300000|2022-06-09 04:35:00|7807.2|7792.2|7807.9|7792.9|7808|7793|7807.1|7792.1|19
1654749600000|2022-06-09 04:40:00|7807.8|7792.8|7807.7|7792.7|7807.8|7792.8|7807.7|7792.7|2
1654749900000|2022-06-09 04:45:00|7807.8|7792.8|7808|7793|7808.1|7793.1|7807.7|7792.7|10
1654750200000|2022-06-09 04:50:00|7807.9|7792.9|7807.9|7792.9|7807.9|7792.9|7807.7|7792.7|8
1654750500000|2022-06-09 04:55:00|7807.8|7792.8|7807.8|7792.8|7807.8|7792.8|7807.8|7792.8|1
1654750800000|2022-06-09 05:00:00|7807.7|7792.7|7808|7793|7808.6|7793.6|7807.7|7792.7|25
1654751100000|2022-06-09 05:05:00|7808.1|7793.1|7808|7793|7808.1|7793.1|7807.7|7792.7|22
1654751400000|2022-06-09 05:10:00|7808.2|7793.2|7809.1|7794.1|7809.2|7794.2|7808.2|7793.2|18
1654751700000|2022-06-09 05:15:00|7808.9|7793.9|7809|7794|7809.1|7794.1|7808.6|7793.6|48
1654752000000|2022-06-09 05:20:00|7809.1|7794.1|7808.1|7793.1|7809.2|7794.2|7808.1|7793.1|30
1654752300000|2022-06-09 05:25:00|7808.2|7793.2|7808.6|7793.6|7808.6|7793.6|7808.1|7793.1|11
1654752600000|2022-06-09 05:30:00|7808.5|7793.5|7808.2|7793.2|7808.6|7793.6|7808.1|7793.1|20
1654752900000|2022-06-09 05:35:00|7808.6|7793.6|7808.4|7793.4|7808.7|7793.7|7807.5|7792.5|33
1654753200000|2022-06-09 05:40:00|7808.5|7793.5|7808.6|7793.6|7808.7|7793.7|7808.4|7793.4|13
1654753500000|2022-06-09 05:45:00|7808.7|7793.7|7809.1|7794.1|7809.1|7794.1|7808.6|7793.6|21
1654753800000|2022-06-09 05:50:00|7808.9|7793.9|7809|7794|7809.2|7794.2|7808.8|7793.8|19
1654754100000|2022-06-09 05:55:00|7809.1|7794.1|7809.5|7794.5|7810.1|7795.1|7808.9|7793.9|28
1654754400000|2022-06-09 06:00:00|7809.8|7794.8|7809.6|7794.6|7810.6|7795.6|7809.3|7794.3|67
1654754700000|2022-06-09 06:05:00|7809.7|7794.7|7809.7|7794.7|7810.1|7795.1|7809.5|7794.5|35
1654755000000|2022-06-09 06:10:00|7809.8|7794.8|7810|7795|7810.1|7795.1|7809.7|7794.7|24
1654755300000|2022-06-09 06:15:00|7810.1|7795.1|7811.3|7796.3|7812.2|7797.2|7810|7795|74
1654755600000|2022-06-09 06:20:00|7811.5|7796.5|7810|7795|7811.5|7796.5|7809.1|7794.1|64
1654755900000|2022-06-09 06:25:00|7809.9|7794.9|7811.1|7796.1|7811.1|7796.1|7809.8|7794.8|58
1654756200000|2022-06-09 06:30:00|7811|7796|7811|7796|7811.3|7796.3|7810.8|7795.8|28
1654756500000|2022-06-09 06:35:00|7811.1|7796.1|7811.7|7796.7|7811.9|7796.9|7811|7796|55
1654756800000|2022-06-09 06:40:00|7811.8|7796.8|7812.3|7797.3|7812.6|7797.6|7811.7|7796.7|44
1654757100000|2022-06-09 06:45:00|7812.4|7797.4|7810.7|7795.7|7812.4|7797.4|7810|7795|39
1654757400000|2022-06-09 06:50:00|7810.6|7795.6|7811|7796|7811.7|7796.7|7810.4|7795.4|36
1654757700000|2022-06-09 06:55:00|7811.1|7796.1|7810|7795|7812.5|7797.5|7810|7795|38
1654758000000|2022-06-09 07:00:00|7810.1|7795.1|7810.5|7795.5|7811.2|7796.2|7810|7795|36
1654758300000|2022-06-09 07:05:00|7810.6|7795.6|7811.1|7796.1|7811.3|7796.3|7810.6|7795.6|36
1654758600000|2022-06-09 07:10:00|7811|7796|7810.9|7795.9|7811.2|7796.2|7810.9|7795.9|34
1654758900000|2022-06-09 07:15:00|7811|7796|7811.1|7796.1|7811.3|7796.3|7810.9|7795.9|23
1654759200000|2022-06-09 07:20:00|7810.9|7795.9|7810.3|7795.3|7811.1|7796.1|7810.1|7795.1|30
1654759500000|2022-06-09 07:25:00|7810.4|7795.4|7810|7795|7810.4|7795.4|7809.4|7794.4|38
1654759800000|2022-06-09 07:30:00|7810.1|7795.1|7811.2|7796.2|7811.5|7796.5|7810|7795|28
1654760100000|2022-06-09 07:35:00|7811.3|7796.3|7810.9|7795.9|7811.4|7796.4|7810.7|7795.7|26
1654760400000|2022-06-09 07:40:00|7810.8|7795.8|7811.1|7796.1|7811.3|7796.3|7810.7|7795.7|24
1654760700000|2022-06-09 07:45:00|7811.2|7796.2|7810.6|7795.6|7811.2|7796.2|7810.5|7795.5|77
1654761000000|2022-06-09 07:50:00|7810.5|7795.5|7810.6|7795.6|7810.7|7795.7|7810.5|7795.5|7
1654761300000|2022-06-09 07:55:00|7810.7|7795.7|7810.7|7795.7|7810.9|7795.9|7810.5|7795.5|7
1654761600000|2022-06-09 08:00:00|7810.8|7795.8|7810|7795|7815.2|7797.9|7809.8|7790.2|107
1654761900000|2022-06-09 08:05:00|7810.1|7795.1|7810.1|7795.1|7810.7|7795.7|7809.7|7794.7|36
1654762200000|2022-06-09 08:10:00|7810.2|7795.2|7810.6|7795.6|7810.9|7795.9|7810|7795|25
1654762500000|2022-06-09 08:15:00|7810.5|7795.5|7810.2|7795.2|7815.3|7795.5|7809.8|7789.8|36
1654762800000|2022-06-09 08:20:00|7810.1|7795.1|7810|7795|7810.5|7795.5|7809.8|7794.8|22
1654763100000|2022-06-09 08:25:00|7810.1|7795.1|7811.5|7796.5|7811.5|7796.5|7810|7795|39
1654763400000|2022-06-09 08:30:00|7811.4|7796.4|7811.6|7796.6|7813.1|7798.1|7811.4|7796.4|94
1654763700000|2022-06-09 08:35:00|7811.5|7796.5|7811.3|7796.3|7811.6|7796.6|7810.9|7795.9|20
1654764000000|2022-06-09 08:40:00|7811.4|7796.4|7810.8|7795.8|7811.5|7796.5|7810.7|7795.7|8
1654764300000|2022-06-09 08:45:00|7810.7|7795.7|7809.3|7794.3|7810.7|7795.7|7809.3|7794.3|73
1654764600000|2022-06-09 08:50:00|7809.5|7794.5|7807.3|7792.3|7809.5|7794.5|7807|7792|112
1654764900000|2022-06-09 08:55:00|7807.4|7792.4|7809|7794|7809.1|7794.1|7807.3|7792.3|64
1654765200000|2022-06-09 09:00:00|7808.8|7793.8|7809.2|7794.2|7809.2|7794.2|7808.8|7793.8|19
1654765500000|2022-06-09 09:05:00|7809.6|7794.6|7809.2|7794.2|7810.6|7795.6|7809.2|7794.2|44
1654765800000|2022-06-09 09:10:00|7809.6|7794.6|7809.5|7794.5|7809.9|7794.9|7809.2|7794.2|34
1654766100000|2022-06-09 09:15:00|7809.4|7794.4|7809.4|7794.4|7810|7795|7808.9|7793.9|50
1654766400000|2022-06-09 09:20:00|7809.5|7794.5|7810|7795|7810|7795|7809|7794|22
1654766700000|2022-06-09 09:25:00|7810.1|7795.1|7808.7|7793.7|7810.4|7795.4|7808.6|7793.6|29
1654767000000|2022-06-09 09:30:00|7808.8|7793.8|7808.8|7793.8|7809.2|7794.2|7808.6|7793.6|16
1654767300000|2022-06-09 09:35:00|7808.9|7793.9|7808.8|7793.8|7809.3|7794.3|7808.5|7793.5|11
1654767600000|2022-06-09 09:40:00|7809.3|7794.3|7808.8|7793.8|7809.3|7794.3|7808.5|7793.5|27
1654767900000|2022-06-09 09:45:00|7808.7|7793.7|7808.5|7793.5|7808.7|7793.7|7807.7|7792.7|61
1654768200000|2022-06-09 09:50:00|7808.6|7793.6|7809.3|7794.3|7809.7|7794.7|7808.1|7793.1|53
1654768500000|2022-06-09 09:55:00|7809.2|7794.2|7808.7|7793.7|7809.7|7794.7|7806.9|7791.9|225
1654768800000|2022-06-09 10:00:00|7808.8|7793.8|7808.2|7793.2|7808.9|7793.9|7807.8|7792.8|146
1654769100000|2022-06-09 10:05:00|7808.3|7793.3|7809.5|7794.5|7809.5|7794.5|7808.1|7793.1|78
1654769400000|2022-06-09 10:10:00|7809.4|7794.4|7807.9|7792.9|7813.8|7794.5|7807.6|7788.8|68
1654769700000|2022-06-09 10:15:00|7808|7793|7808.2|7793.2|7808.2|7793.2|7807.4|7792.4|58
1654770000000|2022-06-09 10:20:00|7808.1|7793.1|7807.3|7792.3|7808.2|7793.2|7806.9|7791.9|58
1654770300000|2022-06-09 10:25:00|7807.4|7792.4|7806.3|7791.3|7807.5|7792.5|7806|7791|57
1654770600000|2022-06-09 10:30:00|7806.2|7791.2|7806.3|7791.3|7806.4|7791.4|7806.2|7791.2|8
1654770900000|2022-06-09 10:35:00|7806.2|7791.2|7805.6|7790.6|7806.3|7791.3|7805.6|7790.6|19
1654771200000|2022-06-09 10:40:00|7805.7|7790.7|7805.8|7790.8|7805.9|7790.9|7805.6|7790.6|5
1654771500000|2022-06-09 10:45:00|7805.7|7790.7|7805.2|7790.2|7805.9|7790.9|7805.2|7790.2|25
1654771800000|2022-06-09 10:50:00|7805.3|7790.3|7805|7790|7805.3|7790.3|7804.7|7789.7|26
1654772100000|2022-06-09 10:55:00|7805.1|7790.1|7805.4|7790.4|7805.6|7790.6|7805.1|7790.1|13
1654772400000|2022-06-09 11:00:00|7805.5|7790.5|7805.4|7790.4|7805.5|7790.5|7805.3|7790.3|4
1654772700000|2022-06-09 11:05:00|7805.5|7790.5|7806|7791|7806|7791|7805.3|7790.3|16
1654773300000|2022-06-09 11:15:00|7805.9|7790.9|7806.1|7791.1|7806.5|7791.5|7805.9|7790.9|23
1654773600000|2022-06-09 11:20:00|7806.5|7791.5|7806.3|7791.3|7806.5|7791.5|7806|7791|104
1654773900000|2022-06-09 11:25:00|7806.4|7791.4|7807.3|7792.3|7807.4|7792.4|7806.2|7791.2|70
1654774200000|2022-06-09 11:30:00|7807.4|7792.4|7809.9|7784.9|7812|7792.5|7804.6|7784.3|31
1654774500000|2022-06-09 11:35:00|7810.1|7785.1|7810.4|7785.4|7812.5|7792.3|7805.6|7785|21
1654774800000|2022-06-09 11:40:00|7810.3|7785.3|7811.7|7786.7|7811.7|7786.7|7809.7|7784.7|27
1654775100000|2022-06-09 11:45:00|7811.6|7786.6|7812.5|7787.5|7812.6|7792.6|7807.3|7785.3|20
1654775400000|2022-06-09 11:50:00|7813.5|7788.5|7807.7|7792.7|7813.7|7793.1|7807.6|7787.5|18
1654775700000|2022-06-09 11:55:00|7807.5|7792.5|7806.9|7791.9|7807.9|7792.9|7806.9|7791.9|61
1654776000000|2022-06-09 12:00:00|7807.1|7792.1|7807.8|7792.8|7807.8|7792.8|7806.4|7791.4|75
1654776300000|2022-06-09 12:05:00|7807.7|7792.7|7807.3|7792.3|7807.9|7792.9|7807.1|7792.1|46
1654776600000|2022-06-09 12:10:00|7807.9|7792.9|7807.5|7792.5|7807.9|7792.9|7806.8|7791.8|55
1654776900000|2022-06-09 12:15:00|7807.3|7792.3|7808.1|7793.1|7808.7|7793.7|7807.3|7792.3|44
1654777200000|2022-06-09 12:20:00|7808.3|7793.3|7807.9|7792.9|7808.3|7793.3|7807.5|7792.5|22
1654777500000|2022-06-09 12:25:00|7807.6|7792.6|7807|7792|7807.9|7792.9|7806.4|7791.4|60
1654777800000|2022-06-09 12:30:00|7806.9|7791.9|7807|7792|7807.1|7792.1|7805|7790|52
1654778100000|2022-06-09 12:35:00|7807.1|7792.1|7805.4|7790.4|7807.1|7792.1|7805.3|7790.3|65
1654778400000|2022-06-09 12:40:00|7805.7|7790.7|7807.3|7792.3|7807.3|7792.3|7804.9|7789.9|35
1654778700000|2022-06-09 12:45:00|7807.1|7792.1|7809|7794|7809.3|7794.3|7807|7792|47
1654779000000|2022-06-09 12:50:00|7808.9|7793.9|7809.2|7794.2|7809.4|7794.4|7808.9|7793.9|38
1654779300000|2022-06-09 12:55:00|7809.3|7794.3|7810.6|7795.6|7811.4|7796.4|7809.3|7794.3|47
1654779600000|2022-06-09 13:00:00|7810.5|7795.5|7810.3|7795.3|7810.6|7795.6|7810.2|7795.2|17
1654779900000|2022-06-09 13:05:00|7810.4|7795.4|7810.8|7795.8|7810.9|7795.9|7810.1|7795.1|39
1654780200000|2022-06-09 13:10:00|7810.9|7795.9|7810.8|7795.8|7811.6|7796.6|7810.1|7795.1|32
1654780500000|2022-06-09 13:15:00|7810.7|7795.7|7811.5|7796.5|7811.5|7796.5|7810.5|7795.5|19
1654780800000|2022-06-09 13:20:00|7811.4|7796.4|7811.9|7796.9|7811.9|7796.9|7810.9|7795.9|31
1654781100000|2022-06-09 13:25:00|7812|7797|7812|7797|7814.3|7799.3|7811.9|7796.9|61
1654781400000|2022-06-09 13:30:00|7812.1|7797.1|7812.2|7797.2|7817.4|7799.4|7812|7792|77
1654781700000|2022-06-09 13:35:00|7812.3|7797.3|7812.9|7797.9|7813.5|7798.5|7812.2|7797.2|37
1654782000000|2022-06-09 13:40:00|7813|7798|7813.4|7798.4|7818.2|7798.7|7811.3|7792.7|67
1654782300000|2022-06-09 13:45:00|7813.5|7798.5|7812.4|7797.4|7813.5|7798.5|7812.2|7797.2|43
1654782600000|2022-06-09 13:50:00|7812.3|7797.3|7811.4|7796.4|7812.7|7797.7|7810.9|7795.9|28
1654782900000|2022-06-09 13:55:00|7811.6|7796.6|7812.5|7797.5|7812.6|7797.6|7811.6|7796.6|25
1654783200000|2022-06-09 14:00:00|7812.7|7797.7|7814.2|7799.2|7818.6|7799.4|7812.6|7793.6|74
1654783500000|2022-06-09 14:05:00|7814.1|7799.1|7822.2|7797.2|7822.3|7800|7814.1|7794.6|39
1654783800000|2022-06-09 14:10:00|7822.3|7797.3|7815.4|7800.4|7822.9|7803|7815.3|7797.3|67
1654784100000|2022-06-09 14:15:00|7815.5|7800.5|7820.9|7795.9|7821.7|7800.5|7815.5|7795.1|65
1654784400000|2022-06-09 14:20:00|7820.8|7795.8|7816|7801|7821.2|7801.1|7815.9|7795.7|24
1654784700000|2022-06-09 14:25:00|7815.9|7800.9|7820.2|7795.2|7820.7|7801|7815.6|7794.9|34
1654785000000|2022-06-09 14:30:00|7820.1|7795.1|7819.6|7794.6|7820.6|7795.6|7819.6|7794.6|35
1654785300000|2022-06-09 14:35:00|7819.5|7794.5|7815|7800|7820.2|7800.2|7815|7794.5|16
1654785600000|2022-06-09 14:40:00|7815.1|7800.1|7815.1|7800.1|7815.2|7800.2|7815|7800|9
1654785900000|2022-06-09 14:45:00|7815.2|7800.2|7815.5|7800.5|7816.1|7801.1|7815.2|7800.2|33
1654786200000|2022-06-09 14:50:00|7815.6|7800.6|7816.2|7801.2|7816.2|7801.2|7815.1|7800.1|39
1654786500000|2022-06-09 14:55:00|7816.1|7801.1|7817.1|7802.1|7817.5|7802.5|7816.1|7801.1|39
1654786800000|2022-06-09 15:00:00|7817|7802|7818.6|7803.6|7823|7803.6|7816.9|7797.4|29
1654787100000|2022-06-09 15:05:00|7818.8|7803.8|7819|7804|7819.4|7804.4|7818.8|7803.8|22
1654787400000|2022-06-09 15:10:00|7818.9|7803.9|7822.1|7797.1|7822.3|7804|7817|7796.4|40
1654787700000|2022-06-09 15:15:00|7822.2|7797.2|7818.8|7803.8|7822.5|7803.9|7816.8|7797.1|42
1654788000000|2022-06-09 15:20:00|7818.7|7803.7|7816.6|7801.6|7823.6|7803.7|7816.6|7796.6|34
1654788300000|2022-06-09 15:25:00|7816.7|7801.7|7816.9|7801.9|7816.9|7801.9|7816.4|7801.4|21
1654788600000|2022-06-09 15:30:00|7816.8|7801.8|7816.9|7801.9|7817|7802|7816.7|7801.7|13
1654788900000|2022-06-09 15:35:00|7816.8|7801.8|7823.2|7798.2|7823.3|7802.7|7816.7|7797.7|28
1654789200000|2022-06-09 15:40:00|7823.1|7798.1|7823.4|7798.4|7823.4|7798.4|7822.8|7797.8|27
1654789500000|2022-06-09 15:45:00|7823.3|7798.3|7823|7798|7823.4|7798.4|7822.9|7797.9|15
1654789800000|2022-06-09 15:50:00|7822.9|7797.9|7818.1|7803.1|7824.2|7804.2|7818.1|7797.8|50
1654790100000|2022-06-09 15:55:00|7818|7803|7823.2|7798.2|7823.2|7803.1|7818|7798|10
1654790400000|2022-06-09 16:00:00|7823.3|7798.3|7823.4|7798.4|7823.5|7798.5|7823|7798|25
1654790700000|2022-06-09 16:05:00|7823.3|7798.3|7823.5|7798.5|7823.6|7798.6|7822.9|7797.9|28
1654791000000|2022-06-09 16:10:00|7823.7|7798.7|7823.6|7798.6|7823.7|7798.7|7823.5|7798.5|13
1654791300000|2022-06-09 16:15:00|7823.4|7798.4|7823.4|7798.4|7823.6|7798.6|7823.3|7798.3|15
1654791600000|2022-06-09 16:20:00|7823.3|7798.3|7823.5|7798.5|7823.6|7798.6|7823.3|7798.3|12
1654791900000|2022-06-09 16:25:00|7823.6|7798.6|7818.6|7803.6|7823.6|7803.6|7818.5|7798.5|19
1654792200000|2022-06-09 16:30:00|7818.5|7803.5|7818.4|7803.4|7818.5|7803.5|7818.3|7803.3|16
1654792500000|2022-06-09 16:35:00|7823.2|7798.2|7821.8|7796.8|7823.7|7802.3|7817.2|7796.5|51
1654792800000|2022-06-09 16:40:00|7821.2|7796.2|7816.2|7801.2|7821.3|7801.2|7816|7794.2|24
1654793100000|2022-06-09 16:45:00|7816.1|7801.1|7819.6|7794.6|7820.6|7801.2|7816.1|7794.5|32
1654793400000|2022-06-09 16:50:00|7819.8|7794.8|7820.6|7795.6|7820.7|7795.7|7819.8|7794.8|12
1654793700000|2022-06-09 16:55:00|7821.1|7796.1|7821.3|7796.3|7821.5|7796.5|7821|7796|24
1654794000000|2022-06-09 17:00:00|7821.2|7796.2|7821.2|7796.2|7821.5|7796.5|7821.1|7796.1|13
1654794300000|2022-06-09 17:05:00|7821|7796|7819.6|7794.6|7821|7796|7818.7|7793.7|27
1654794600000|2022-06-09 17:10:00|7819.5|7794.5|7819.5|7794.5|7819.5|7794.5|7819.2|7794.2|9
1654794900000|2022-06-09 17:15:00|7819.4|7794.4|7821.6|7796.6|7821.7|7796.7|7819.4|7794.4|30
1654795200000|2022-06-09 17:20:00|7817|7802|7821.4|7796.4|7822.9|7802|7817|7796.4|26
1654795500000|2022-06-09 17:25:00|7821.6|7796.6|7818|7803|7823.5|7803.1|7817.9|7796.6|30
1654795800000|2022-06-09 17:30:00|7817.3|7802.3|7822.2|7797.2|7822.6|7802.3|7816.8|7797.2|19
1654796100000|2022-06-09 17:35:00|7822.1|7797.1|7820.7|7795.7|7822.3|7797.3|7820.7|7795.7|26
1654796400000|2022-06-09 17:40:00|7820.9|7795.9|7820.9|7795.9|7821.1|7796.1|7820.9|7795.9|16
1654796700000|2022-06-09 17:45:00|7820.8|7795.8|7820.3|7795.3|7820.8|7795.8|7820.3|7795.3|15
1654797000000|2022-06-09 17:50:00|7820.2|7795.2|7820.1|7795.1|7820.3|7795.3|7820.1|7795.1|8
1654797300000|2022-06-09 17:55:00|7820.2|7795.2|7820.1|7795.1|7820.3|7795.3|7820|7795|8
1654797600000|2022-06-09 18:00:00|7820|7795|7815.8|7800.8|7820.9|7800.9|7815.7|7794.8|23
1654797900000|2022-06-09 18:05:00|7815.7|7800.7|7815.4|7800.4|7815.7|7800.7|7815.4|7800.4|3
1654798200000|2022-06-09 18:10:00|7815.5|7800.5|7815.5|7800.5|7815.5|7800.5|7815.5|7800.5|1
1654798500000|2022-06-09 18:15:00|7815.4|7800.4|7815.5|7800.5|7815.5|7800.5|7815.4|7800.4|4
1654798800000|2022-06-09 18:20:00|7815.4|7800.4|7820.6|7795.6|7820.6|7800.5|7815.4|7795.6|3
1654799100000|2022-06-09 18:25:00|7820.5|7795.5|7820.5|7795.5|7820.7|7795.7|7820.4|7795.4|13
1654799400000|2022-06-09 18:30:00|7820.9|7795.9|7821.8|7796.8|7821.9|7796.9|7820.9|7795.9|47
1654799700000|2022-06-09 18:35:00|7822.1|7797.1|7822.5|7797.5|7822.5|7797.5|7822.1|7797.1|17
1654800000000|2022-06-09 18:40:00|7822.4|7797.4|7822.4|7797.4|7822.6|7797.6|7822.2|7797.2|24
1654800600000|2022-06-09 18:50:00|7822.3|7797.3|7822.2|7797.2|7822.5|7797.5|7822.2|7797.2|8
1654821000000|2022-06-10 00:30:00|7824.1|7795.1|7824.1|7795.1|7824.1|7795.1|7824.1|7795.1|1
1654822800000|2022-06-10 01:00:00|7817.1|7792.1|7817.2|7792.2|7817.2|7792.2|7817.1|7792.1|4
1654823100000|2022-06-10 01:05:00|7815.8|7790.8|7819.4|7794.4|7819.4|7794.4|7814.4|7789.4|64
1654823400000|2022-06-10 01:10:00|7819.3|7794.3|7819.6|7794.6|7819.6|7794.6|7819.1|7794.1|15
1654823700000|2022-06-10 01:15:00|7819.5|7794.5|7819.4|7794.4|7819.5|7794.5|7819.4|7794.4|2
1654824000000|2022-06-10 01:20:00|7819.5|7794.5|7818.3|7793.3|7819.6|7794.6|7818.2|7793.2|18
1654824300000|2022-06-10 01:25:00|7818.2|7793.2|7817.9|7792.9|7818.3|7793.3|7817.9|7792.9|8
1654824600000|2022-06-10 01:30:00|7817.8|7792.8|7816.4|7791.4|7817.8|7792.8|7816.3|7791.3|9
1654824900000|2022-06-10 01:35:00|7816.3|7791.3|7816.4|7791.4|7816.4|7791.4|7816.3|7791.3|4
1654826700000|2022-06-10 02:05:00|7816.6|7791.6|7817.7|7792.7|7817.9|7792.9|7816.6|7791.6|13
1654827900000|2022-06-10 02:25:00|7817.8|7792.8|7817.8|7792.8|7817.8|7792.8|7817.7|7792.7|3
1654828200000|2022-06-10 02:30:00|7817.7|7792.7|7816.3|7791.3|7817.8|7792.8|7815.8|7790.8|17
1654828500000|2022-06-10 02:35:00|7816.4|7791.4|7816.5|7791.5|7816.6|7791.6|7816.2|7791.2|11
1654828800000|2022-06-10 02:40:00|7816.8|7791.8|7816.8|7791.8|7817.2|7792.2|7816.5|7791.5|13
1654829400000|2022-06-10 02:50:00|7816.5|7791.5|7817|7792|7817|7792|7816.5|7791.5|3
1654829700000|2022-06-10 02:55:00|7816.9|7791.9|7816.6|7791.6|7816.9|7791.9|7814.7|7789.7|19
1654830000000|2022-06-10 03:00:00|7816.1|7791.1|7814.6|7789.6|7816.6|7791.6|7814|7789|38
1654830300000|2022-06-10 03:05:00|7814.7|7789.7|7815.5|7790.5|7815.6|7790.6|7814.7|7789.7|8
1654830600000|2022-06-10 03:10:00|7815.2|7790.2|7814.7|7789.7|7815.8|7790.8|7814.7|7789.7|12
1654830900000|2022-06-10 03:15:00|7814.6|7789.6|7815|7790|7815.6|7790.6|7814.6|7789.6|6
1654831200000|2022-06-10 03:20:00|7814.9|7789.9|7814.5|7789.5|7814.9|7789.9|7813.3|7788.3|18
1654831800000|2022-06-10 03:30:00|7814.6|7789.6|7819|7794|7819.8|7800.2|7813.4|7789.5|93
1654832100000|2022-06-10 03:35:00|7818.6|7793.6|7812.9|7797.9|7818.7|7799.8|7812.7|7793.6|123
1654832400000|2022-06-10 03:40:00|7813|7798|7813.6|7798.6|7813.8|7798.8|7812.7|7797.7|49
1654832700000|2022-06-10 03:45:00|7813.7|7798.7|7812.3|7797.3|7813.8|7798.8|7812.1|7797.1|35
1654833000000|2022-06-10 03:50:00|7811.8|7796.8|7812.8|7797.8|7812.9|7797.9|7811.4|7796.4|59
1654833300000|2022-06-10 03:55:00|7812.9|7797.9|7813.3|7798.3|7813.8|7798.8|7812.5|7797.5|67
1654833600000|2022-06-10 04:00:00|7813.5|7798.5|7814.2|7799.2|7814.4|7799.4|7813|7798|47
1654833900000|2022-06-10 04:05:00|7814.1|7799.1|7814.1|7799.1|7815.1|7800.1|7814.1|7799.1|41
1654834200000|2022-06-10 04:10:00|7814.2|7799.2|7813.7|7798.7|7814.2|7799.2|7813|7798|51
1654834500000|2022-06-10 04:15:00|7813.6|7798.6|7814.2|7799.2|7814.6|7799.6|7813.5|7798.5|54
1654834800000|2022-06-10 04:20:00|7814.3|7799.3|7809.7|7794.7|7814.4|7799.4|7809.7|7794.7|113
1654835100000|2022-06-10 04:25:00|7809.8|7794.8|7811.4|7796.4|7811.6|7796.6|7809.7|7794.7|71
1654835400000|2022-06-10 04:30:00|7811.9|7796.9|7811.4|7796.4|7811.9|7796.9|7811.3|7796.3|66
1654835700000|2022-06-10 04:35:00|7811.5|7796.5|7812.1|7797.1|7812.1|7797.1|7811.4|7796.4|35
1654836000000|2022-06-10 04:40:00|7812|7797|7812.8|7797.8|7813|7798|7812|7797|17
1654836300000|2022-06-10 04:45:00|7812.7|7797.7|7812.3|7797.3|7813.2|7798.2|7812.3|7797.3|53
1654836600000|2022-06-10 04:50:00|7812.5|7797.5|7812.4|7797.4|7813.4|7798.4|7812.4|7797.4|35
1654836900000|2022-06-10 04:55:00|7812.3|7797.3|7812.6|7797.6|7812.6|7797.6|7812.2|7797.2|17
1654837200000|2022-06-10 05:00:00|7812.8|7797.8|7811.7|7796.7|7812.8|7797.8|7811.7|7796.7|11
1654837500000|2022-06-10 05:05:00|7811.8|7796.8|7811.6|7796.6|7812|7797|7811|7796|56
1654837800000|2022-06-10 05:10:00|7811.7|7796.7|7811.6|7796.6|7811.7|7796.7|7811.5|7796.5|16
1654838100000|2022-06-10 05:15:00|7811.5|7796.5|7811.6|7796.6|7811.7|7796.7|7811.5|7796.5|6
1654838400000|2022-06-10 05:20:00|7811.7|7796.7|7813.1|7798.1|7813.2|7798.2|7811.7|7796.7|20
1654838700000|2022-06-10 05:25:00|7813|7798|7812.8|7797.8|7813|7798|7812.4|7797.4|19
1654839000000|2022-06-10 05:30:00|7812.9|7797.9|7812.4|7797.4|7813|7798|7812.3|7797.3|11
1654839300000|2022-06-10 05:35:00|7812.3|7797.3|7812.5|7797.5|7812.9|7797.9|7811.6|7796.6|35
1654839600000|2022-06-10 05:40:00|7812.4|7797.4|7811.9|7796.9|7812.9|7797.9|7811.9|7796.9|15
1654839900000|2022-06-10 05:45:00|7811.8|7796.8|7812.5|7797.5|7813|7798|7811.8|7796.8|27
1654840200000|2022-06-10 05:50:00|7812.6|7797.6|7811.2|7796.2|7813.7|7798.7|7810.5|7795.5|98
1654840500000|2022-06-10 05:55:00|7811.3|7796.3|7812.4|7797.4|7812.7|7797.7|7811.3|7796.3|77
1654840800000|2022-06-10 06:00:00|7812.3|7797.3|7812.6|7797.6|7812.6|7797.6|7812.3|7797.3|26
1654841100000|2022-06-10 06:05:00|7812.7|7797.7|7812.1|7797.1|7814.1|7799.1|7812.1|7797.1|72
1654841400000|2022-06-10 06:10:00|7812.3|7797.3|7812.3|7797.3|7813.2|7798.2|7812|7797|50
1654841700000|2022-06-10 06:15:00|7812.4|7797.4|7813.1|7798.1|7813.1|7798.1|7812.2|7797.2|51
1654842000000|2022-06-10 06:20:00|7813|7798|7813|7798|7813|7798|7813|7798|1
1654842300000|2022-06-10 06:25:00|7813.1|7798.1|7813.5|7798.5|7813.6|7798.6|7812.8|7797.8|35
1654842600000|2022-06-10 06:30:00|7813.6|7798.6|7813.3|7798.3|7813.6|7798.6|7813.3|7798.3|15
1654842900000|2022-06-10 06:35:00|7813.4|7798.4|7812.8|7797.8|7813.6|7798.6|7811.9|7796.9|69
1654843200000|2022-06-10 06:40:00|7812.7|7797.7|7812.2|7797.2|7812.9|7797.9|7811.1|7796.1|28
1654843500000|2022-06-10 06:45:00|7812.3|7797.3|7813.1|7798.1|7813.3|7798.3|7812.3|7797.3|14
1654843800000|2022-06-10 06:50:00|7813|7798|7814|7799|7814.1|7799.1|7813|7798|33
1654844100000|2022-06-10 06:55:00|7814.1|7799.1|7812.7|7797.7|7814.8|7799.8|7811.9|7796.9|79
1654844400000|2022-06-10 07:00:00|7812.6|7797.6|7812.3|7797.3|7812.7|7797.7|7812|7797|34
1654844700000|2022-06-10 07:05:00|7812.2|7797.2|7812.9|7797.9|7812.9|7797.9|7811.9|7796.9|19
1654845000000|2022-06-10 07:10:00|7812.8|7797.8|7813.2|7798.2|7813.6|7798.6|7812.8|7797.8|20
1654845300000|2022-06-10 07:15:00|7813.3|7798.3|7813.2|7798.2|7813.6|7798.6|7812.8|7797.8|34
1654845600000|2022-06-10 07:20:00|7813.1|7798.1|7813.1|7798.1|7813.2|7798.2|7813.1|7798.1|9
1654845900000|2022-06-10 07:25:00|7813.2|7798.2|7812.2|7797.2|7813.2|7798.2|7811.9|7796.9|26
1654846200000|2022-06-10 07:30:00|7812.3|7797.3|7812.6|7797.6|7812.8|7797.8|7811.9|7796.9|31
1654846500000|2022-06-10 07:35:00|7812.3|7797.3|7812.8|7797.8|7812.9|7797.9|7811.8|7796.8|19
1654846800000|2022-06-10 07:40:00|7812.9|7797.9|7812.5|7797.5|7812.9|7797.9|7812.5|7797.5|7
1654847100000|2022-06-10 07:45:00|7812.6|7797.6|7813.2|7798.2|7813.5|7798.5|7812.6|7797.6|37
1654847400000|2022-06-10 07:50:00|7813.3|7798.3|7813.3|7798.3|7813.3|7798.3|7813|7798|18
1654847700000|2022-06-10 07:55:00|7813.2|7798.2|7813.2|7798.2|7813.2|7798.2|7812.8|7797.8|21
1654848000000|2022-06-10 08:00:00|7813.1|7798.1|7813|7798|7813.2|7798.2|7812.7|7797.7|22
1654848300000|2022-06-10 08:05:00|7813.1|7798.1|7812.9|7797.9|7813.1|7798.1|7812.8|7797.8|13
1654848600000|2022-06-10 08:10:00|7813|7798|7813.2|7798.2|7813.3|7798.3|7812.9|7797.9|11
1654848900000|2022-06-10 08:15:00|7813.3|7798.3|7813.8|7798.8|7814.1|7799.1|7813.2|7798.2|35
1654849200000|2022-06-10 08:20:00|7814.1|7799.1|7813.8|7798.8|7814.2|7799.2|7813.5|7798.5|16
1654849500000|2022-06-10 08:25:00|7813.9|7798.9|7814.9|7799.9|7814.9|7799.9|7813.8|7798.8|52
1654849800000|2022-06-10 08:30:00|7814.8|7799.8|7814.4|7799.4|7814.8|7799.8|7814.1|7799.1|19
1654850100000|2022-06-10 08:35:00|7814.5|7799.5|7814.7|7799.7|7815.4|7800.4|7814.5|7799.5|41
1654850400000|2022-06-10 08:40:00|7814.8|7799.8|7814.5|7799.5|7815.1|7800.1|7814.5|7799.5|24
1654850700000|2022-06-10 08:45:00|7814.4|7799.4|7813.8|7798.8|7814.4|7799.4|7813.4|7798.4|28
1654851000000|2022-06-10 08:50:00|7813.9|7798.9|7814.1|7799.1|7814.2|7799.2|7813.8|7798.8|21
1654851300000|2022-06-10 08:55:00|7813.9|7798.9|7814.3|7799.3|7814.3|7799.3|7813.6|7798.6|26
1654851600000|2022-06-10 09:00:00|7814.4|7799.4|7815.6|7800.6|7815.6|7800.6|7814.3|7799.3|40
1654851900000|2022-06-10 09:05:00|7815.7|7800.7|7815.4|7800.4|7815.7|7800.7|7815.2|7800.2|23
1654852200000|2022-06-10 09:10:00|7815.3|7800.3|7815.7|7800.7|7815.7|7800.7|7815.1|7800.1|16
1654852500000|2022-06-10 09:15:00|7815.6|7800.6|7816.2|7801.2|7816.3|7801.3|7815.4|7800.4|49
1654852800000|2022-06-10 09:20:00|7816|7801|7815.8|7800.8|7816.2|7801.2|7815.5|7800.5|59
1654853100000|2022-06-10 09:25:00|7815.7|7800.7|7816.9|7801.9|7817.3|7802.3|7815.5|7800.5|35
1654853400000|2022-06-10 09:30:00|7817|7802|7815.3|7800.3|7817.5|7802.5|7814.7|7799.7|118
1654853700000|2022-06-10 09:35:00|7815.1|7800.1|7815|7800|7815.3|7800.3|7814.6|7799.6|62
1654854000000|2022-06-10 09:40:00|7815.1|7800.1|7814.5|7799.5|7815.8|7800.8|7814.3|7799.3|65
1654854300000|2022-06-10 09:45:00|7814.6|7799.6|7815.4|7800.4|7815.6|7800.6|7814.3|7799.3|35
1654854600000|2022-06-10 09:50:00|7815.5|7800.5|7814.3|7799.3|7816.2|7801.2|7814.2|7799.2|85
1654854900000|2022-06-10 09:55:00|7814.4|7799.4|7814.8|7799.8|7816.1|7801.1|7813.5|7798.5|235
1654855200000|2022-06-10 10:00:00|7814.7|7799.7|7815.2|7800.2|7815.3|7800.3|7814.2|7799.2|22
1654855500000|2022-06-10 10:05:00|7815.7|7800.7|7816|7801|7816.2|7801.2|7815.6|7800.6|44
1654855800000|2022-06-10 10:10:00|7816.1|7801.1|7815.7|7800.7|7816.7|7801.7|7815.7|7800.7|41
1654856100000|2022-06-10 10:15:00|7815.6|7800.6|7815.8|7800.8|7815.9|7800.9|7815.2|7800.2|28
1654856400000|2022-06-10 10:20:00|7815.9|7800.9|7816.1|7801.1|7816.2|7801.2|7815|7800|41
1654856700000|2022-06-10 10:25:00|7816.2|7801.2|7816.1|7801.1|7816.2|7801.2|7816.1|7801.1|4
1654857000000|2022-06-10 10:30:00|7816|7801|7817.7|7802.7|7817.7|7802.7|7816|7801|36
1654857300000|2022-06-10 10:35:00|7817.8|7802.8|7816.7|7801.7|7817.8|7802.8|7816.1|7801.1|34
1654857600000|2022-06-10 10:40:00|7816.4|7801.4|7816.4|7801.4|7816.9|7801.9|7816.2|7801.2|42
1654857900000|2022-06-10 10:45:00|7816.5|7801.5|7816.1|7801.1|7816.5|7801.5|7816|7801|34
1654858200000|2022-06-10 10:50:00|7816|7801|7816.1|7801.1|7816.3|7801.3|7816|7801|13
1654858500000|2022-06-10 10:55:00|7816.2|7801.2|7815.8|7800.8|7816.3|7801.3|7815.7|7800.7|17
1654858800000|2022-06-10 11:00:00|7815.7|7800.7|7816|7801|7816|7801|7815.5|7800.5|28
1654859100000|2022-06-10 11:05:00|7815.9|7800.9|7815.6|7800.6|7816.1|7801.1|7815.4|7800.4|46
1654859400000|2022-06-10 11:10:00|7815.5|7800.5|7815.8|7800.8|7816|7801|7815.5|7800.5|45
1654859700000|2022-06-10 11:15:00|7815.7|7800.7|7816.9|7801.9|7816.9|7801.9|7815.5|7800.5|39
1654860000000|2022-06-10 11:20:00|7816.6|7801.6|7816.5|7801.5|7816.6|7801.6|7816.4|7801.4|22
1654860300000|2022-06-10 11:25:00|7816.4|7801.4|7816.7|7801.7|7816.7|7801.7|7815.8|7800.8|56
1654860600000|2022-06-10 11:30:00|7816.8|7801.8|7817.2|7802.2|7817.2|7802.2|7816.8|7801.8|5
1654861200000|2022-06-10 11:40:00|7816.8|7801.8|7816.9|7801.9|7816.9|7801.9|7816.8|7801.8|2
1654861500000|2022-06-10 11:45:00|7817|7802|7817|7802|7817|7802|7816.9|7801.9|7
1654861800000|2022-06-10 11:50:00|7817.1|7802.1|7816.5|7801.5|7817.1|7802.1|7815.9|7800.9|36
1654862100000|2022-06-10 11:55:00|7816.4|7801.4|7817.7|7802.7|7817.7|7802.7|7816.4|7801.4|20
1654862400000|2022-06-10 12:00:00|7817.8|7802.8|7815.7|7800.7|7817.9|7802.9|7815.7|7800.7|38
1654862700000|2022-06-10 12:05:00|7815.8|7800.8|7815.9|7800.9|7816.3|7801.3|7815.7|7800.7|27
1654863000000|2022-06-10 12:10:00|7815.7|7800.7|7817|7802|7817|7802|7815.7|7800.7|21
1654863300000|2022-06-10 12:15:00|7817.1|7802.1|7816.9|7801.9|7817.2|7802.2|7816.4|7801.4|23
1654863600000|2022-06-10 12:20:00|7817|7802|7816|7801|7817|7802|7815.6|7800.6|26
1654863900000|2022-06-10 12:25:00|7815.9|7800.9|7819.5|7794.5|7820.2|7801|7814.7|7794.5|62
1654864200000|2022-06-10 12:30:00|7820.2|7793.7|7827.2|7802.2|7827.2|7802.2|7819.7|7793.6|199
1654864500000|2022-06-10 12:35:00|7826.9|7801.9|7824.2|7799.2|7828.8|7803.8|7823.8|7798.8|179
1654864800000|2022-06-10 12:40:00|7824.1|7799.1|7824.4|7799.4|7825.4|7804.1|7817.4|7795|210
1654865100000|2022-06-10 12:45:00|7824|7799|7821.3|7806.3|7826.6|7806.7|7817.8|7797.8|182
1654865400000|2022-06-10 12:50:00|7822.7|7807.7|7827|7812|7830.8|7814.2|7822.7|7805.2|118
1654865700000|2022-06-10 12:55:00|7827.6|7812.6|7831.4|7816.4|7836.4|7816.4|7827|7810.7|94
1654866000000|2022-06-10 13:00:00|7831.3|7816.3|7831.6|7806.6|7836.6|7816.4|7831.3|7806.5|130
1654866300000|2022-06-10 13:05:00|7831|7806|7832.5|7807.5|7834|7809|7830.5|7805.5|53
1654866600000|2022-06-10 13:10:00|7832.4|7807.4|7834.2|7809.2|7834.3|7809.3|7829.8|7804.8|93
1654866900000|2022-06-10 13:15:00|7834.3|7809.3|7835.2|7810.2|7835.9|7810.9|7834.3|7809.3|46
1654867200000|2022-06-10 13:20:00|7835.3|7810.3|7833.6|7818.6|7838.7|7818.7|7831.7|7809.5|80
1654867500000|2022-06-10 13:25:00|7838.6|7813.6|7841.5|7816.5|7841.7|7819.2|7834|7813.4|48
1654867800000|2022-06-10 13:30:00|7841.4|7816.4|7844.6|7819.6|7844.6|7824.5|7836.2|7815.7|83
1654868100000|2022-06-10 13:35:00|7844.7|7819.7|7839.6|7824.6|7844.8|7824.6|7838.3|7819.5|35
1654868400000|2022-06-10 13:40:00|7839.7|7824.7|7847.5|7822.5|7848|7830.5|7839.6|7822.5|94
1654868700000|2022-06-10 13:45:00|7847.3|7822.3|7848.6|7823.6|7848.7|7828.4|7841.4|7822.3|82
1654869000000|2022-06-10 13:50:00|7848.7|7823.7|7843.1|7828.1|7848.9|7828.9|7842.1|7822.3|104
1654869300000|2022-06-10 13:55:00|7843.2|7828.2|7847.1|7822.1|7847.1|7828.8|7842.1|7822.1|35
1654869600000|2022-06-10 14:00:00|7847.3|7822.3|7855.2|7830.2|7855.2|7835.8|7842.2|7822.3|74
1654869900000|2022-06-10 14:05:00|7850.4|7835.4|7853.7|7828.7|7856.3|7836.6|7850.4|7828.7|38
1654870200000|2022-06-10 14:10:00|7848.8|7833.8|7851.5|7826.5|7851.5|7834.3|7846.3|7825.6|41
1654870500000|2022-06-10 14:15:00|7851.3|7826.3|7853.2|7828.2|7853.3|7831|7845.3|7825.3|55
1654870800000|2022-06-10 14:20:00|7853.1|7828.1|7850.8|7825.8|7853.3|7833.7|7847.9|7825.8|49
1654871100000|2022-06-10 14:25:00|7850.7|7825.7|7844.6|7829.6|7850.7|7830.4|7844.4|7824.2|69
1654871400000|2022-06-10 14:30:00|7844.7|7829.7|7845.2|7830.2|7849.2|7831.2|7844|7824.2|73
1654871700000|2022-06-10 14:35:00|7845.3|7830.3|7849|7824|7850.7|7831.2|7844.7|7823.2|84
1654872000000|2022-06-10 14:40:00|7849.1|7824.1|7851.1|7826.1|7851.7|7832|7845.4|7822.7|74
1654872300000|2022-06-10 14:45:00|7851|7826|7850|7825|7851.1|7826.1|7850|7825|41
1654872600000|2022-06-10 14:50:00|7849.9|7824.9|7846.6|7821.6|7849.9|7824.9|7846.5|7821.5|83
1654872900000|2022-06-10 14:55:00|7846.3|7821.3|7849.3|7824.3|7849.5|7824.5|7845.6|7820.6|59
1654873200000|2022-06-10 15:00:00|7849.4|7824.4|7850.8|7825.8|7850.9|7825.9|7849.4|7824.4|52
1654873500000|2022-06-10 15:05:00|7850.9|7825.9|7841.1|7826.1|7851.3|7830|7841.1|7825|60
1654873800000|2022-06-10 15:10:00|7841|7826|7844|7819|7845.4|7826|7840.7|7818.8|25
1654874100000|2022-06-10 15:15:00|7843.8|7818.8|7843.8|7818.8|7844.8|7824.9|7837.8|7817|41
1654874400000|2022-06-10 15:20:00|7843.9|7818.9|7844.6|7819.6|7844.6|7819.6|7843.4|7818.4|38
1654874700000|2022-06-10 15:25:00|7844.7|7819.7|7848.1|7823.1|7848.1|7823.1|7844.7|7819.7|60
1654875000000|2022-06-10 15:30:00|7848|7823|7850.4|7825.4|7850.5|7825.5|7847.7|7822.7|49
1654875300000|2022-06-10 15:35:00|7850.5|7825.5|7849.9|7824.9|7850.9|7825.9|7849.9|7824.9|25
1654875600000|2022-06-10 15:40:00|7850|7825|7850|7825|7850.6|7825.6|7849.9|7824.9|23
1654875900000|2022-06-10 15:45:00|7849.9|7824.9|7849.4|7824.4|7849.9|7824.9|7848.1|7823.1|36
1654876200000|2022-06-10 15:50:00|7849.5|7824.5|7849.3|7824.3|7849.5|7824.5|7849.1|7824.1|22
1654876500000|2022-06-10 15:55:00|7849.4|7824.4|7846.6|7821.6|7849.5|7824.5|7846.4|7821.4|47
1654876800000|2022-06-10 16:00:00|7846.4|7821.4|7839.3|7824.3|7846.5|7826|7837.4|7816.9|40
1654877100000|2022-06-10 16:05:00|7839.2|7824.2|7839.2|7824.2|7839.3|7824.3|7839.1|7824.1|31
1654877400000|2022-06-10 16:10:00|7839.3|7824.3|7847.4|7822.4|7847.9|7824.7|7839.1|7819.2|50
1654877700000|2022-06-10 16:15:00|7847.5|7822.5|7849.5|7824.5|7849.5|7824.5|7847.5|7822.5|56
1654878000000|2022-06-10 16:20:00|7849.6|7824.6|7849.6|7824.6|7849.8|7824.8|7849.2|7824.2|54
1654878300000|2022-06-10 16:25:00|7849.7|7824.7|7849.1|7824.1|7849.7|7824.7|7848.8|7823.8|55
1654878600000|2022-06-10 16:30:00|7849.2|7824.2|7849.1|7824.1|7849.3|7824.3|7848.8|7823.8|65
1654878900000|2022-06-10 16:35:00|7849.2|7824.2|7849.5|7824.5|7850|7825|7848.6|7823.6|54
1654879200000|2022-06-10 16:40:00|7849.6|7824.6|7846.6|7821.6|7850.4|7825.4|7846.4|7821.4|54
1654879500000|2022-06-10 16:45:00|7846.5|7821.5|7845.6|7820.6|7846.6|7821.6|7844.9|7819.9|24
1654879800000|2022-06-10 16:50:00|7845.7|7820.7|7845.9|7820.9|7846.1|7821.1|7845.7|7820.7|7
1654880100000|2022-06-10 16:55:00|7846.1|7821.1|7847.1|7822.1|7847.4|7822.4|7846|7821|22
1654880400000|2022-06-10 17:00:00|7847.2|7822.2|7844.2|7829.2|7848.5|7829.2|7843.1|7822|26
1654880700000|2022-06-10 17:05:00|7844.1|7829.1|7849.3|7824.3|7849.6|7829.2|7844.1|7824.1|11
1654881000000|2022-06-10 17:10:00|7849.2|7824.2|7849.2|7824.2|7849.2|7824.2|7849.1|7824.1|5
1654881300000|2022-06-10 17:15:00|7849.1|7824.1|7849.6|7824.6|7849.6|7824.6|7848.9|7823.9|10
1654881600000|2022-06-10 17:20:00|7849.5|7824.5|7847.3|7822.3|7849.7|7824.7|7847.1|7822.1|25
1654881900000|2022-06-10 17:25:00|7847.4|7822.4|7847|7822|7847.5|7822.5|7847|7822|13
1654882200000|2022-06-10 17:30:00|7847.1|7822.1|7847.3|7822.3|7847.5|7822.5|7847.1|7822.1|10
1654882500000|2022-06-10 17:35:00|7847.1|7822.1|7847.2|7822.2|7847.2|7822.2|7847|7822|4
1654882800000|2022-06-10 17:40:00|7847.1|7822.1|7847|7822|7847.2|7822.2|7847|7822|6
1654883100000|2022-06-10 17:45:00|7846.9|7821.9|7847.1|7822.1|7847.3|7822.3|7846.8|7821.8|16
1654883400000|2022-06-10 17:50:00|7847.3|7822.3|7847.5|7822.5|7847.5|7822.5|7847.1|7822.1|8
1654883700000|2022-06-10 17:55:00|7847.7|7822.7|7848.8|7823.8|7848.8|7823.8|7847.7|7822.7|19
1654884000000|2022-06-10 18:00:00|7848.9|7823.9|7847.9|7822.9|7849.2|7824.2|7847.9|7822.9|18
1654884300000|2022-06-10 18:05:00|7847.8|7822.8|7847.2|7822.2|7848.1|7823.1|7846.1|7821.1|20
1654884600000|2022-06-10 18:10:00|7847.1|7822.1|7845.1|7820.1|7847.4|7822.4|7844|7819|30
1654884900000|2022-06-10 18:15:00|7845.2|7820.2|7841.7|7816.7|7845.2|7820.2|7841.7|7816.7|21
1654885200000|2022-06-10 18:20:00|7841.6|7816.6|7842.6|7817.6|7842.6|7817.6|7841.6|7816.6|17
1654885500000|2022-06-10 18:25:00|7842.8|7817.8|7843.6|7818.6|7843.6|7818.6|7842.8|7817.8|3
1654885800000|2022-06-10 18:30:00|7843.4|7818.4|7843.1|7818.1|7843.4|7818.4|7843.1|7818.1|6
1654886400000|2022-06-10 18:40:00|7843.2|7818.2|7845.7|7820.7|7845.8|7820.8|7843|7818|21
1654886700000|2022-06-10 18:45:00|7845.8|7820.8|7841.1|7826.1|7846.2|7826.1|7841.1|7820.7|10
1654887000000|2022-06-10 18:50:00|7841|7826|7840.3|7825.3|7845.8|7826|7840.1|7820.2|21
1654887300000|2022-06-10 18:55:00|7840.1|7825.1|7843.9|7818.9|7844|7825.2|7839.1|7818.7|22
1654887600000|2022-06-10 19:00:00|7843.8|7818.8|7843.9|7818.9|7844|7819|7843.8|7818.8|4
1654887900000|2022-06-10 19:05:00|7843.8|7818.8|7843.8|7818.8|7843.9|7818.9|7843.7|7818.7|91
1654888200000|2022-06-10 19:10:00|7843.9|7818.9|7843.9|7818.9|7843.9|7818.9|7843.8|7818.8|13
1654888500000|2022-06-10 19:15:00|7843.8|7818.8|7843.8|7818.8|7843.9|7818.9|7843.7|7818.7|9
1654888800000|2022-06-10 19:20:00|7843.9|7818.9|7847.5|7822.5|7847.5|7822.5|7843.9|7818.9|11
1654889100000|2022-06-10 19:25:00|7847.1|7822.1|7846.9|7821.9|7847.8|7822.8|7846.7|7821.7|17
1654889400000|2022-06-10 19:30:00|7846.8|7821.8|7843.8|7818.8|7846.8|7821.8|7843.1|7818.1|55
1654889700000|2022-06-10 19:35:00|7843.9|7818.9|7843.8|7818.8|7844.2|7819.2|7843.8|7818.8|15
1654890000000|2022-06-10 19:40:00|7843.7|7818.7|7845|7820|7846|7821|7843.7|7818.7|15
1654890300000|2022-06-10 19:45:00|7845.2|7820.2|7847.7|7822.7|7847.7|7822.7|7845.2|7820.2|11
1654890600000|2022-06-10 19:50:00|7847.8|7822.8|7848.9|7823.9|7849.2|7824.2|7847.8|7822.8|25
1654890900000|2022-06-10 19:55:00|7849|7824|7848.6|7823.6|7849|7824|7847.3|7822.3|15
1655080200000|2022-06-13 00:30:00|7854.8|7825.8|7854.8|7825.8|7854.8|7825.8|7854.8|7825.8|1
1655082000000|2022-06-13 01:00:00|7858.2|7829.2|7855.2|7826.2|7858.2|7829.2|7855.2|7826.2|20
1655082300000|2022-06-13 01:05:00|7855.1|7826.1|7853.9|7826.9|7855.2|7827.9|7853|7825.9|37
1655082600000|2022-06-13 01:10:00|7854|7828.5|7854.7|7829.7|7855.6|7830.2|7854|7828.5|20
1655082900000|2022-06-13 01:15:00|7854.8|7829.8|7854.9|7829.9|7855|7830|7854.8|7829.8|12
1655083200000|2022-06-13 01:20:00|7855|7830|7854.9|7829.9|7855|7830|7854.9|7829.9|2
1655083500000|2022-06-13 01:25:00|7854.4|7829.4|7855|7830|7857|7832|7852.5|7827.5|15
1655083800000|2022-06-13 01:30:00|7855.1|7830.1|7852.6|7827.6|7855.1|7830.1|7852.6|7827.6|16
1655084100000|2022-06-13 01:35:00|7853.8|7828.8|7856.9|7831.9|7856.9|7831.9|7852.5|7827.5|63
1655084400000|2022-06-13 01:40:00|7857|7832|7857.9|7832.9|7858|7833|7856.9|7831.9|23
1655084700000|2022-06-13 01:45:00|7857.8|7832.8|7858.6|7833.6|7858.6|7833.6|7857.7|7832.7|4
1655085000000|2022-06-13 01:50:00|7858.7|7833.7|7858.6|7833.6|7858.7|7833.7|7858.6|7833.6|10
1655085300000|2022-06-13 01:55:00|7858.5|7833.5|7858.5|7833.5|7858.5|7833.5|7858.5|7833.5|1
1655085600000|2022-06-13 02:00:00|7858.4|7833.4|7857.4|7832.4|7858.4|7833.4|7857.4|7832.4|9
1655085900000|2022-06-13 02:05:00|7857.3|7832.3|7855.6|7830.6|7857.3|7832.3|7853.9|7828.9|41
1655086200000|2022-06-13 02:10:00|7855.7|7830.7|7855.6|7830.6|7855.7|7830.7|7855.6|7830.6|2
1655086500000|2022-06-13 02:15:00|7855.8|7830.8|7856|7831|7856|7831|7855.8|7830.8|4
1655086800000|2022-06-13 02:20:00|7856.3|7831.3|7856.6|7831.6|7856.6|7831.6|7856.3|7831.3|2
1655087100000|2022-06-13 02:25:00|7855.8|7830.8|7857.6|7832.6|7857.6|7832.6|7854.7|7829.7|10
1655087400000|2022-06-13 02:30:00|7857.5|7832.5|7857.3|7832.3|7857.5|7832.5|7857.3|7832.3|7
1655087700000|2022-06-13 02:35:00|7857.5|7832.5|7858.2|7833.2|7858.2|7833.2|7857.5|7832.5|2
1655088000000|2022-06-13 02:40:00|7858.3|7833.3|7857.2|7832.2|7858.3|7833.3|7857.2|7832.2|25
1655088300000|2022-06-13 02:45:00|7857.3|7832.3|7855.1|7830.1|7857.3|7832.3|7852.9|7827.9|26
1655088600000|2022-06-13 02:50:00|7855.3|7830.3|7854.8|7829.8|7855.8|7830.8|7854.7|7829.7|7
1655088900000|2022-06-13 02:55:00|7854.7|7829.7|7854.5|7829.5|7854.7|7829.7|7854.5|7829.5|2
1655089200000|2022-06-13 03:00:00|7854.4|7829.4|7854.6|7829.6|7854.6|7829.6|7854.2|7829.2|8
1655089500000|2022-06-13 03:05:00|7854.5|7829.5|7851.8|7826.8|7854.6|7829.6|7851.2|7826.2|20
1655089800000|2022-06-13 03:10:00|7851.7|7826.7|7851.2|7826.2|7851.8|7826.8|7851.1|7826.1|8
1655090100000|2022-06-13 03:15:00|7851.3|7826.3|7851.5|7826.5|7851.5|7826.5|7851.3|7826.3|2
1655090400000|2022-06-13 03:20:00|7851.4|7826.4|7852|7827|7852|7827|7851.3|7826.3|11
1655090700000|2022-06-13 03:25:00|7851.9|7826.9|7852.4|7827.4|7852.4|7827.4|7851.5|7826.5|8
1655091000000|2022-06-13 03:30:00|7852.5|7827.5|7855.2|7840.2|7859.7|7840.2|7851|7826.9|269
1655091300000|2022-06-13 03:35:00|7855.1|7840.1|7856.8|7841.8|7868.7|7849.6|7854.1|7839.1|272
1655091600000|2022-06-13 03:40:00|7856.9|7841.9|7851.7|7836.7|7856.9|7841.9|7851.5|7836.5|135
1655091900000|2022-06-13 03:45:00|7851.6|7836.6|7852.7|7837.7|7852.7|7837.7|7851.3|7836.3|97
1655092200000|2022-06-13 03:50:00|7852.6|7837.6|7852.8|7837.8|7853|7838|7852|7837|37
1655092500000|2022-06-13 03:55:00|7852.7|7837.7|7851.7|7836.7|7853.2|7838.2|7851.7|7836.7|31
1655092800000|2022-06-13 04:00:00|7851.8|7836.8|7852.3|7837.3|7852.7|7837.7|7851.6|7836.6|40
1655093100000|2022-06-13 04:05:00|7852.2|7837.2|7851.7|7836.7|7852.2|7837.2|7851.6|7836.6|29
1655093400000|2022-06-13 04:10:00|7851.6|7836.6|7851.6|7836.6|7851.9|7836.9|7851.4|7836.4|23
1655093700000|2022-06-13 04:15:00|7851.7|7836.7|7851.8|7836.8|7851.9|7836.9|7851.7|7836.7|26
1655094000000|2022-06-13 04:20:00|7851.9|7836.9|7851.9|7836.9|7851.9|7836.9|7851.8|7836.8|3
1655094300000|2022-06-13 04:25:00|7851.8|7836.8|7851.8|7836.8|7851.9|7836.9|7851.8|7836.8|9
1655094600000|2022-06-13 04:30:00|7851.9|7836.9|7853.3|7838.3|7853.3|7838.3|7851.9|7836.9|24
1655094900000|2022-06-13 04:35:00|7853.2|7838.2|7853|7838|7854.1|7839.1|7852.9|7837.9|54
1655095200000|2022-06-13 04:40:00|7853.1|7838.1|7854.4|7839.4|7854.5|7839.5|7853|7838|38
1655095500000|2022-06-13 04:45:00|7854.5|7839.5|7855.5|7840.5|7855.8|7840.8|7854.2|7839.2|76
1655095800000|2022-06-13 04:50:00|7855.4|7840.4|7854|7839|7855.7|7840.7|7853.6|7838.6|88
1655096100000|2022-06-13 04:55:00|7853.9|7838.9|7854.6|7839.6|7854.9|7839.9|7853.9|7838.9|43
1655096400000|2022-06-13 05:00:00|7854.7|7839.7|7854.6|7839.6|7854.9|7839.9|7854.4|7839.4|38
1655096700000|2022-06-13 05:05:00|7854.7|7839.7|7856.2|7841.2|7856.3|7841.3|7854.5|7839.5|61
1655097000000|2022-06-13 05:10:00|7856.1|7841.1|7854.6|7839.6|7856.8|7841.8|7854.1|7839.1|100
1655097300000|2022-06-13 05:15:00|7854.7|7839.7|7854.8|7839.8|7854.9|7839.9|7854.6|7839.6|24
1655097600000|2022-06-13 05:20:00|7854.7|7839.7|7856.6|7841.6|7856.6|7841.6|7854.7|7839.7|50
1655097900000|2022-06-13 05:25:00|7856.5|7841.5|7853.5|7838.5|7856.6|7841.6|7853.4|7838.4|107
1655098200000|2022-06-13 05:30:00|7853.4|7838.4|7854.9|7839.9|7855.2|7840.2|7853.3|7838.3|67
1655098500000|2022-06-13 05:35:00|7854.8|7839.8|7855|7840|7855.1|7840.1|7854.5|7839.5|23
1655098800000|2022-06-13 05:40:00|7854.8|7839.8|7855.2|7840.2|7855.3|7840.3|7854.8|7839.8|27
1655099100000|2022-06-13 05:45:00|7855.3|7840.3|7855.8|7840.8|7855.8|7840.8|7855.1|7840.1|25
1655099400000|2022-06-13 05:50:00|7855.9|7840.9|7856.6|7841.6|7857.1|7842.1|7855.9|7840.9|66
1655099700000|2022-06-13 05:55:00|7856.7|7841.7|7850.7|7835.7|7856.7|7841.7|7849.5|7834.5|258
1655100000000|2022-06-13 06:00:00|7850.8|7835.8|7844.3|7829.3|7851.1|7836.1|7840.1|7825.1|229
1655100300000|2022-06-13 06:05:00|7844.2|7829.2|7845.5|7830.5|7845.6|7830.6|7842.6|7827.6|136
1655100600000|2022-06-13 06:10:00|7845.7|7830.7|7844.1|7829.1|7845.8|7830.8|7841.9|7826.9|137
1655100900000|2022-06-13 06:15:00|7843.8|7828.8|7843.7|7828.7|7843.9|7828.9|7842.9|7827.9|50
1655101200000|2022-06-13 06:20:00|7843.8|7828.8|7843.5|7828.5|7844.2|7829.2|7842.8|7827.8|32
1655101500000|2022-06-13 06:25:00|7843.4|7828.4|7843.4|7828.4|7843.8|7828.8|7842.6|7827.6|70
1655101800000|2022-06-13 06:30:00|7843.5|7828.5|7843|7828|7843.7|7828.7|7842.8|7827.8|60
1655102100000|2022-06-13 06:35:00|7843.1|7828.1|7843.7|7828.7|7843.7|7828.7|7842.5|7827.5|79
1655102400000|2022-06-13 06:40:00|7843.5|7828.5|7844.2|7829.2|7844.8|7829.8|7843.2|7828.2|76
1655102700000|2022-06-13 06:45:00|7844.3|7829.3|7842.9|7827.9|7844.6|7829.6|7842.2|7827.2|62
1655103000000|2022-06-13 06:50:00|7842.7|7827.7|7843.5|7828.5|7843.5|7828.5|7842.3|7827.3|52
1655103300000|2022-06-13 06:55:00|7843.4|7828.4|7844.9|7829.9|7845.3|7830.3|7843.4|7828.4|37
1655103600000|2022-06-13 07:00:00|7845|7830|7841.9|7826.9|7845|7830|7841.7|7826.7|100
1655103900000|2022-06-13 07:05:00|7842.3|7827.3|7843.1|7828.1|7843.4|7828.4|7842.1|7827.1|79
1655104200000|2022-06-13 07:10:00|7842.9|7827.9|7843.9|7828.9|7843.9|7828.9|7842.7|7827.7|77
1655104500000|2022-06-13 07:15:00|7843.8|7828.8|7844.5|7829.5|7844.8|7829.8|7843.8|7828.8|37
1655104800000|2022-06-13 07:20:00|7844.6|7829.6|7844.2|7829.2|7845.3|7830.3|7843.9|7828.9|50
1655105100000|2022-06-13 07:25:00|7844.4|7829.4|7844.6|7829.6|7845.7|7830.7|7844.1|7829.1|66
1655105400000|2022-06-13 07:30:00|7844.7|7829.7|7844.5|7829.5|7845.2|7830.2|7844.3|7829.3|70
1655105700000|2022-06-13 07:35:00|7844.2|7829.2|7843.2|7828.2|7844.8|7829.8|7842.5|7827.5|81
1655106000000|2022-06-13 07:40:00|7843.1|7828.1|7843.7|7828.7|7844.4|7829.4|7843.1|7828.1|54
1655106300000|2022-06-13 07:45:00|7843.6|7828.6|7844.1|7829.1|7844.3|7829.3|7843.3|7828.3|31
1655106600000|2022-06-13 07:50:00|7844|7829|7844.5|7829.5|7845|7830|7843.7|7828.7|51
1655106900000|2022-06-13 07:55:00|7844.7|7829.7|7844.2|7829.2|7844.8|7829.8|7843.1|7828.1|63
1655107200000|2022-06-13 08:00:00|7844.3|7829.3|7845.5|7830.5|7845.7|7830.7|7844.3|7829.3|71
1655107500000|2022-06-13 08:05:00|7845.1|7830.1|7844.9|7829.9|7845.7|7830.7|7844.3|7829.3|57
1655107800000|2022-06-13 08:10:00|7845.5|7830.5|7846.1|7831.1|7846.5|7831.5|7844.7|7829.7|132
1655108100000|2022-06-13 08:15:00|7845.9|7830.9|7846.3|7831.3|7846.9|7831.9|7845.7|7830.7|128
1655108400000|2022-06-13 08:20:00|7846.4|7831.4|7841.1|7826.1|7846.7|7831.7|7841.1|7826.1|127
1655108700000|2022-06-13 08:25:00|7840.8|7825.8|7839.7|7824.7|7840.8|7825.8|7838.5|7823.5|125
1655109000000|2022-06-13 08:30:00|7839.8|7824.8|7839.5|7824.5|7840|7825|7838.9|7823.9|149
1655109300000|2022-06-13 08:35:00|7839.3|7824.3|7838.2|7823.2|7839.4|7824.4|7837.9|7822.9|119
1655109600000|2022-06-13 08:40:00|7838.3|7823.3|7838.4|7823.4|7838.9|7823.9|7838|7823|83
1655109900000|2022-06-13 08:45:00|7838.5|7823.5|7839.1|7824.1|7839.8|7824.8|7838.4|7823.4|73
1655110200000|2022-06-13 08:50:00|7839.2|7824.2|7838.7|7823.7|7839.3|7824.3|7838.5|7823.5|32
1655110500000|2022-06-13 08:55:00|7838.8|7823.8|7838.3|7823.3|7839.5|7824.5|7837.9|7822.9|102
1655110800000|2022-06-13 09:00:00|7838.2|7823.2|7838.5|7823.5|7838.6|7823.6|7838.2|7823.2|28
1655111100000|2022-06-13 09:05:00|7838.4|7823.4|7838.5|7823.5|7838.8|7823.8|7838.3|7823.3|74
1655111400000|2022-06-13 09:10:00|7838.6|7823.6|7839|7824|7839.1|7824.1|7838.4|7823.4|70
1655111700000|2022-06-13 09:15:00|7839.1|7824.1|7840.3|7825.3|7840.3|7825.3|7838.7|7823.7|82
1655112000000|2022-06-13 09:20:00|7840.1|7825.1|7842.1|7827.1|7842.2|7827.2|7840.1|7825.1|80
1655112300000|2022-06-13 09:25:00|7842.2|7827.2|7840.8|7825.8|7842.5|7827.5|7840.7|7825.7|37
1655112600000|2022-06-13 09:30:00|7840.7|7825.7|7838.4|7823.4|7840.7|7825.7|7838.1|7823.1|83
1655112900000|2022-06-13 09:35:00|7838.5|7823.5|7838.9|7823.9|7839.4|7824.4|7838.5|7823.5|14
1655113200000|2022-06-13 09:40:00|7839.1|7824.1|7839.8|7824.8|7840.1|7825.1|7839.1|7824.1|13
1655113500000|2022-06-13 09:45:00|7839.9|7824.9|7840.4|7825.4|7840.7|7825.7|7839.8|7824.8|33
1655113800000|2022-06-13 09:50:00|7840.3|7825.3|7840.1|7825.1|7840.4|7825.4|7838.9|7823.9|53
1655114100000|2022-06-13 09:55:00|7840|7825|7836.4|7821.4|7840.1|7825.1|7834.7|7819.7|151
1655114400000|2022-06-13 10:00:00|7836.3|7821.3|7837.8|7822.8|7838.5|7823.5|7836.3|7821.3|98
1655114700000|2022-06-13 10:05:00|7838.1|7823.1|7839.4|7824.4|7839.7|7824.7|7838|7823|81
1655115000000|2022-06-13 10:10:00|7839.3|7824.3|7838.2|7823.2|7839.4|7824.4|7837.9|7822.9|36
1655115300000|2022-06-13 10:15:00|7838.1|7823.1|7838.3|7823.3|7838.8|7823.8|7838.1|7823.1|39
1655115600000|2022-06-13 10:20:00|7838.2|7823.2|7838|7823|7838.3|7823.3|7838|7823|27
1655115900000|2022-06-13 10:25:00|7837.9|7822.9|7836.8|7821.8|7837.9|7822.9|7836.7|7821.7|76
1655116200000|2022-06-13 10:30:00|7836.9|7821.9|7835.7|7820.7|7837.3|7822.3|7835.2|7820.2|91
1655116500000|2022-06-13 10:35:00|7835.6|7820.6|7835.7|7820.7|7836|7821|7835.3|7820.3|37
1655116800000|2022-06-13 10:40:00|7835.6|7820.6|7834.7|7819.7|7835.7|7820.7|7834.4|7819.4|50
1655117100000|2022-06-13 10:45:00|7834.6|7819.6|7833.8|7818.8|7834.6|7819.6|7833.7|7818.7|44
1655117400000|2022-06-13 10:50:00|7833.6|7818.6|7832.9|7817.9|7834.3|7819.3|7832.5|7817.5|70
1655117700000|2022-06-13 10:55:00|7832.8|7817.8|7833.4|7818.4|7833.7|7818.7|7832.4|7817.4|45
1655118000000|2022-06-13 11:00:00|7833.3|7818.3|7833.6|7818.6|7833.9|7818.9|7833.1|7818.1|88
1655118300000|2022-06-13 11:05:00|7833.5|7818.5|7833.4|7818.4|7834.1|7819.1|7832.8|7817.8|73
1655118600000|2022-06-13 11:10:00|7833.3|7818.3|7832.4|7817.4|7833.8|7818.8|7832.4|7817.4|41
1655118900000|2022-06-13 11:15:00|7832.5|7817.5|7833.6|7818.6|7833.9|7818.9|7832.4|7817.4|43
1655119200000|2022-06-13 11:20:00|7833.7|7818.7|7833.7|7818.7|7834.1|7819.1|7833.6|7818.6|55
1655119500000|2022-06-13 11:25:00|7833.6|7818.6|7834.9|7819.9|7835|7820|7833.6|7818.6|22
1655119800000|2022-06-13 11:30:00|7834.7|7819.7|7834.4|7819.4|7835.1|7820.1|7834.4|7819.4|15
1655120100000|2022-06-13 11:35:00|7834|7819|7834.8|7809.8|7836.3|7819.3|7829.2|7809.6|42
1655120400000|2022-06-13 11:40:00|7834.9|7809.9|7830.5|7815.5|7834.9|7816.1|7828.7|7808.9|34
1655120700000|2022-06-13 11:45:00|7831.3|7816.3|7832.2|7817.2|7832.3|7817.3|7830.5|7815.5|28
1655121000000|2022-06-13 11:50:00|7832.3|7817.3|7832.9|7817.9|7833.5|7818.5|7831.4|7816.4|53
1655121300000|2022-06-13 11:55:00|7832.8|7817.8|7834.7|7819.7|7834.7|7819.7|7832.8|7817.8|27
1655121600000|2022-06-13 12:00:00|7834.5|7819.5|7833.8|7818.8|7834.5|7819.5|7833.7|7818.7|16
1655121900000|2022-06-13 12:05:00|7833.6|7818.6|7835.4|7820.4|7835.8|7820.8|7833.6|7818.6|30
1655122200000|2022-06-13 12:10:00|7835.5|7820.5|7836.2|7821.2|7836.8|7821.8|7835.3|7820.3|68
1655122500000|2022-06-13 12:15:00|7836|7821|7835.8|7820.8|7836.3|7821.3|7835.5|7820.5|30
1655122800000|2022-06-13 12:20:00|7835.7|7820.7|7831|7816|7835.8|7820.8|7831|7816|81
1655123100000|2022-06-13 12:25:00|7830.9|7815.9|7828.9|7813.9|7834.8|7815.9|7826.8|7806.2|114
1655123400000|2022-06-13 12:30:00|7829.1|7814.1|7839.3|7814.3|7839.7|7817.7|7829.1|7813.6|86
1655123700000|2022-06-13 12:35:00|7839.2|7814.2|7835.1|7820.1|7840.2|7820.1|7833.1|7813.8|34
1655124000000|2022-06-13 12:40:00|7835.4|7820.4|7835.1|7820.1|7835.5|7820.5|7834.8|7819.8|24
1655124300000|2022-06-13 12:45:00|7835|7820|7837|7822|7837.2|7822.2|7834.9|7819.9|70
1655124600000|2022-06-13 12:50:00|7836.9|7821.9|7838.9|7823.9|7839.7|7824.7|7836.9|7821.9|28
1655124900000|2022-06-13 12:55:00|7838.8|7823.8|7838.3|7823.3|7839|7824|7838.3|7823.3|47
1655125200000|2022-06-13 13:00:00|7838.4|7823.4|7837.9|7822.9|7838.4|7823.4|7837|7822|37
1655125500000|2022-06-13 13:05:00|7838|7823|7840.3|7825.3|7840.3|7825.3|7838|7823|40
1655125800000|2022-06-13 13:10:00|7840.2|7825.2|7838|7823|7840.4|7825.4|7838|7823|37
1655126100000|2022-06-13 13:15:00|7838.1|7823.1|7839.4|7824.4|7839.4|7824.4|7837.1|7822.1|40
1655126400000|2022-06-13 13:20:00|7839.6|7824.6|7841|7826|7841|7826|7839.6|7824.6|24
1655126700000|2022-06-13 13:25:00|7841.1|7826.1|7840.8|7825.8|7846.3|7826.5|7840.1|7820|26
1655127000000|2022-06-13 13:30:00|7840.7|7825.7|7837.8|7822.8|7843.8|7825.7|7837|7818.3|84
1655127300000|2022-06-13 13:35:00|7837.9|7822.9|7841|7826|7846|7826|7837.8|7820.1|45
1655127600000|2022-06-13 13:40:00|7840.9|7825.9|7840.3|7825.3|7841.6|7826.6|7840|7825|54
1655127900000|2022-06-13 13:45:00|7840|7825|7840.5|7825.5|7840.8|7825.8|7840|7825|39
1655128200000|2022-06-13 13:50:00|7840.4|7825.4|7840.4|7825.4|7841|7826|7839.8|7824.8|51
1655128500000|2022-06-13 13:55:00|7840.6|7825.6|7842.4|7827.4|7843.1|7828.1|7840.6|7825.6|50
1655128800000|2022-06-13 14:00:00|7842.5|7827.5|7842.7|7827.7|7847.2|7828|7841.2|7821.6|97
1655129100000|2022-06-13 14:05:00|7842.6|7827.6|7842.5|7827.5|7842.9|7827.9|7841.5|7826.5|42
1655129400000|2022-06-13 14:10:00|7842.4|7827.4|7843.7|7828.7|7843.9|7828.9|7841.7|7826.7|48
1655129700000|2022-06-13 14:15:00|7844.3|7829.3|7843.2|7828.2|7844.9|7829.9|7843.2|7828.2|35
1655130000000|2022-06-13 14:20:00|7843|7828|7846.1|7831.1|7850.6|7831.1|7842.6|7823.1|51
1655130300000|2022-06-13 14:25:00|7846|7831|7852.1|7827.1|7852.1|7831.7|7845.7|7826.4|35
1655130600000|2022-06-13 14:30:00|7852|7827|7851.1|7826.1|7852.2|7832.2|7846.6|7826.1|53
1655130900000|2022-06-13 14:35:00|7851|7826|7853.9|7828.9|7854.5|7833.5|7846.1|7825.9|77
1655131200000|2022-06-13 14:40:00|7849.2|7834.2|7851.6|7836.6|7851.8|7836.8|7848.9|7833.9|55
1655131500000|2022-06-13 14:45:00|7851.5|7836.5|7855.8|7830.8|7856.7|7836.6|7848.5|7827.9|81
1655131800000|2022-06-13 14:50:00|7855.7|7830.7|7855.6|7830.6|7856.6|7831.6|7853.5|7828.5|68
1655132100000|2022-06-13 14:55:00|7855.7|7830.7|7847.8|7832.8|7855.8|7834.6|7847.1|7827|34
1655132400000|2022-06-13 15:00:00|7847.5|7832.5|7845.9|7830.9|7847.6|7832.6|7845.9|7830.9|30
1655132700000|2022-06-13 15:05:00|7846|7831|7846.7|7831.7|7846.8|7831.8|7846|7831|27
1655133000000|2022-06-13 15:10:00|7846.8|7831.8|7845.6|7830.6|7846.8|7831.8|7845.5|7830.5|24
1655133300000|2022-06-13 15:15:00|7845.7|7830.7|7843.1|7828.1|7849.2|7831|7842.5|7822.1|56
1655133600000|2022-06-13 15:20:00|7843.2|7828.2|7843.5|7828.5|7844.7|7829.7|7843|7828|26
1655133900000|2022-06-13 15:25:00|7843.4|7828.4|7850|7825|7850|7828.9|7843.4|7823.9|31
1655134200000|2022-06-13 15:30:00|7849.9|7824.9|7849.8|7824.8|7850.1|7830|7844.4|7824|36
1655134500000|2022-06-13 15:35:00|7849.7|7824.7|7843.4|7828.4|7850.5|7830.3|7843.4|7824.2|41
1655134800000|2022-06-13 15:40:00|7848.3|7823.3|7848.4|7823.4|7849.1|7824.1|7848.2|7823.2|33
1655135100000|2022-06-13 15:45:00|7848.5|7823.5|7849.4|7824.4|7849.8|7824.8|7848.5|7823.5|33
1655135400000|2022-06-13 15:50:00|7849.3|7824.3|7850|7825|7850.2|7825.2|7849.2|7824.2|28
1655135700000|2022-06-13 15:55:00|7849.9|7824.9|7846.5|7821.5|7849.9|7824.9|7846.4|7821.4|51
1655136000000|2022-06-13 16:00:00|7846.4|7821.4|7846.7|7821.7|7847.8|7822.8|7846.4|7821.4|29
1655136300000|2022-06-13 16:05:00|7846.6|7821.6|7844|7819|7846.6|7821.6|7843.6|7818.6|70
1655136600000|2022-06-13 16:10:00|7844.1|7819.1|7841.6|7816.6|7844.4|7824.5|7839.3|7815.7|42
1655136900000|2022-06-13 16:15:00|7841.7|7816.7|7834.4|7819.4|7841.7|7819.5|7834.2|7814.2|35
1655137200000|2022-06-13 16:20:00|7834.3|7819.3|7843.4|7818.4|7843.6|7819.6|7834.3|7815.1|71
1655137500000|2022-06-13 16:25:00|7843.2|7818.2|7843|7818|7843.2|7818.2|7841.9|7816.9|20
1655137800000|2022-06-13 16:30:00|7842.9|7817.9|7841.3|7816.3|7843.5|7818.5|7841.2|7816.2|25
1655138100000|2022-06-13 16:35:00|7841.2|7816.2|7840.9|7815.9|7841.6|7816.6|7840.3|7815.3|73
1655138400000|2022-06-13 16:40:00|7840.8|7815.8|7841.8|7816.8|7841.9|7816.9|7840.8|7815.8|29
1655138700000|2022-06-13 16:45:00|7841.7|7816.7|7844.6|7819.6|7844.6|7819.6|7841.7|7816.7|27
1655139000000|2022-06-13 16:50:00|7844.5|7819.5|7844.5|7819.5|7845.1|7822.3|7837.3|7815.4|51
1655139300000|2022-06-13 16:55:00|7844.4|7819.4|7845|7820|7845.9|7820.9|7844|7819|38
1655139600000|2022-06-13 17:00:00|7844.9|7819.9|7845.9|7820.9|7845.9|7825.9|7839.9|7819.9|18
1655139900000|2022-06-13 17:05:00|7845.8|7820.8|7846|7821|7846|7821|7845.8|7820.8|5
1655140200000|2022-06-13 17:10:00|7846.2|7821.2|7846.2|7821.2|7846.4|7821.4|7846|7821|9
1655140500000|2022-06-13 17:15:00|7846.1|7821.1|7846.1|7821.1|7846.1|7821.1|7846.1|7821.1|1
1655140800000|2022-06-13 17:20:00|7846.2|7821.2|7846.3|7821.3|7846.3|7821.3|7846.2|7821.2|2
1655141100000|2022-06-13 17:25:00|7846.4|7821.4|7846.2|7821.2|7846.4|7821.4|7846.2|7821.2|7
1655141400000|2022-06-13 17:30:00|7846.1|7821.1|7846.2|7821.2|7846.2|7821.2|7846.1|7821.1|4
1655141700000|2022-06-13 17:35:00|7846.1|7821.1|7847.7|7822.7|7848.3|7823.3|7846.1|7821.1|22
1655142000000|2022-06-13 17:40:00|7847.6|7822.6|7845.9|7820.9|7847.9|7822.9|7845.9|7820.9|23
1655142300000|2022-06-13 17:45:00|7845.8|7820.8|7845.1|7820.1|7845.8|7820.8|7845.1|7820.1|15
1655142600000|2022-06-13 17:50:00|7845.2|7820.2|7839.8|7824.8|7845.2|7825|7839.8|7819.8|16
1655142900000|2022-06-13 17:55:00|7839.9|7824.9|7839.7|7824.7|7839.9|7824.9|7839.7|7824.7|5
1655143200000|2022-06-13 18:00:00|7839.6|7824.6|7839.7|7824.7|7839.8|7824.8|7839.6|7824.6|6
1655143500000|2022-06-13 18:05:00|7839.6|7824.6|7845.5|7820.5|7845.6|7824.8|7839.6|7820.2|16
1655143800000|2022-06-13 18:10:00|7845.4|7820.4|7845.7|7820.7|7845.8|7820.8|7845.4|7820.4|21
1655144100000|2022-06-13 18:15:00|7845.6|7820.6|7845.5|7820.5|7845.6|7820.6|7845.3|7820.3|4
1655144700000|2022-06-13 18:25:00|7845.4|7820.4|7845.5|7820.5|7845.5|7820.5|7845.4|7820.4|2
1655145000000|2022-06-13 18:30:00|7845.4|7820.4|7847.3|7822.3|7847.7|7822.7|7845.4|7820.4|38
1655145300000|2022-06-13 18:35:00|7847.4|7822.4|7847.4|7822.4|7847.4|7822.4|7847.3|7822.3|5
1655145600000|2022-06-13 18:40:00|7847.3|7822.3|7847.2|7822.2|7847.5|7822.5|7847.1|7822.1|10
1655145900000|2022-06-13 18:45:00|7847.1|7822.1|7847.3|7822.3|7847.3|7822.3|7847.1|7822.1|9
1655146200000|2022-06-13 18:50:00|7847.2|7822.2|7847.4|7822.4|7847.4|7822.4|7847.1|7822.1|10
1655146500000|2022-06-13 18:55:00|7847.3|7822.3|7847.5|7822.5|7847.6|7822.6|7847.3|7822.3|14
1655166600000|2022-06-14 00:30:00|7852.6|7827.6|7852.6|7827.6|7852.6|7827.6|7852.6|7827.6|1
1655168400000|2022-06-14 01:00:00|7848|7823|7848|7823|7848|7823|7848|7823|1
1655168700000|2022-06-14 01:05:00|7847.9|7822.9|7847.9|7822.9|7847.9|7822.9|7847.9|7822.9|1
1655169000000|2022-06-14 01:10:00|7848.2|7823.2|7847.3|7822.3|7848.4|7823.4|7847.3|7822.3|6
1655169900000|2022-06-14 01:25:00|7847.2|7822.2|7847.3|7822.3|7847.3|7822.3|7847.2|7822.2|2
1655170500000|2022-06-14 01:35:00|7848.3|7823.3|7848.9|7823.9|7849.3|7824.3|7848.3|7823.3|46
1655170800000|2022-06-14 01:40:00|7848.8|7823.8|7847.9|7822.9|7848.8|7823.8|7847.8|7822.8|6
1655171100000|2022-06-14 01:45:00|7847.8|7822.8|7847.9|7822.9|7847.9|7822.9|7847.8|7822.8|6
1655171400000|2022-06-14 01:50:00|7847.8|7822.8|7847.8|7822.8|7847.9|7822.9|7847.8|7822.8|3
1655171700000|2022-06-14 01:55:00|7848|7823|7848|7823|7848|7823|7848|7823|1
1655172000000|2022-06-14 02:00:00|7848.2|7823.2|7848.8|7823.8|7848.9|7823.9|7848.2|7823.2|10
1655172300000|2022-06-14 02:05:00|7847.6|7822.6|7846.5|7821.5|7847.6|7822.6|7846.4|7821.4|29
1655172900000|2022-06-14 02:15:00|7846.7|7821.7|7846.8|7821.8|7846.9|7821.9|7846.7|7821.7|6
1655173200000|2022-06-14 02:20:00|7846.9|7821.9|7846.8|7821.8|7846.9|7821.9|7846.8|7821.8|2
1655173500000|2022-06-14 02:25:00|7846.7|7821.7|7846.7|7821.7|7846.7|7821.7|7846.7|7821.7|1
1655174100000|2022-06-14 02:35:00|7846.6|7821.6|7846.5|7821.5|7846.6|7821.6|7846.5|7821.5|2
1655174400000|2022-06-14 02:40:00|7845.6|7820.6|7843.6|7818.6|7845.6|7820.6|7842.2|7817.2|15
1655174700000|2022-06-14 02:45:00|7843.5|7818.5|7844.9|7819.9|7844.9|7819.9|7843.5|7818.5|9
1655175600000|2022-06-14 03:00:00|7844.8|7819.8|7844.6|7819.6|7844.8|7819.8|7844.5|7819.5|4
1655175900000|2022-06-14 03:05:00|7844.4|7819.4|7843.4|7818.4|7844.4|7819.4|7843.4|7818.4|4
1655176200000|2022-06-14 03:10:00|7843.5|7818.5|7839|7814|7843.5|7818.5|7838.9|7813.9|16
1655176500000|2022-06-14 03:15:00|7839.1|7814.1|7840.9|7815.9|7841|7816|7839|7814|25
1655176800000|2022-06-14 03:20:00|7840.8|7815.8|7839.7|7814.7|7840.8|7815.8|7838.8|7813.8|28
1655177100000|2022-06-14 03:25:00|7839.8|7814.8|7841.3|7816.3|7841.3|7816.3|7839.8|7814.8|9
1655177400000|2022-06-14 03:30:00|7841.2|7816.2|7840.5|7815.5|7842.3|7817.3|7840|7815|59
1655177700000|2022-06-14 03:35:00|7840.3|7815.3|7833.3|7818.3|7841.9|7821.9|7832.9|7815.1|145
1655178000000|2022-06-14 03:40:00|7833.5|7818.5|7835.7|7820.7|7836.5|7821.5|7833.5|7818.5|62
1655178300000|2022-06-14 03:45:00|7835.9|7820.9|7834|7819|7836|7821|7833.6|7818.6|72
1655178600000|2022-06-14 03:50:00|7833.9|7818.9|7834.3|7819.3|7836.2|7821.2|7833.3|7818.3|116
1655178900000|2022-06-14 03:55:00|7834.5|7819.5|7835.7|7820.7|7836|7821|7834.5|7819.5|27
1655179200000|2022-06-14 04:00:00|7835.8|7820.8|7834.5|7819.5|7835.8|7820.8|7833.5|7818.5|84
1655179500000|2022-06-14 04:05:00|7834.4|7819.4|7835.3|7820.3|7835.7|7820.7|7834.2|7819.2|49
1655179800000|2022-06-14 04:10:00|7835.4|7820.4|7836.7|7821.7|7837.1|7822.1|7835.3|7820.3|60
1655180100000|2022-06-14 04:15:00|7836.8|7821.8|7836.5|7821.5|7837|7822|7835.7|7820.7|20
1655180400000|2022-06-14 04:20:00|7836.7|7821.7|7836.6|7821.6|7837.4|7822.4|7836.6|7821.6|19
1655180700000|2022-06-14 04:25:00|7836.7|7821.7|7835.8|7820.8|7837|7822|7835.4|7820.4|75
1655181000000|2022-06-14 04:30:00|7835.6|7820.6|7835.6|7820.6|7836.3|7821.3|7835.1|7820.1|106
1655181300000|2022-06-14 04:35:00|7835.5|7820.5|7835.6|7820.6|7836.6|7821.6|7835.2|7820.2|54
1655181600000|2022-06-14 04:40:00|7835.8|7820.8|7836.1|7821.1|7837.2|7822.2|7835.8|7820.8|29
1655181900000|2022-06-14 04:45:00|7836|7821|7835.8|7820.8|7836.3|7821.3|7835.7|7820.7|19
1655182200000|2022-06-14 04:50:00|7836|7821|7836|7821|7836.3|7821.3|7835.7|7820.7|27
1655182500000|2022-06-14 04:55:00|7836.1|7821.1|7836|7821|7836.6|7821.6|7836|7821|27
1655182800000|2022-06-14 05:00:00|7836.4|7821.4|7835.8|7820.8|7836.4|7821.4|7835.6|7820.6|24
1655183100000|2022-06-14 05:05:00|7835.7|7820.7|7836|7821|7836|7821|7835.3|7820.3|23
1655183400000|2022-06-14 05:10:00|7835.9|7820.9|7835.3|7820.3|7836.2|7821.2|7835.3|7820.3|23
1655183700000|2022-06-14 05:15:00|7835.4|7820.4|7835.7|7820.7|7836.2|7821.2|7835.3|7820.3|17
1655184000000|2022-06-14 05:20:00|7835.8|7820.8|7835.9|7820.9|7835.9|7820.9|7835.7|7820.7|6
1655184300000|2022-06-14 05:25:00|7836|7821|7835.3|7820.3|7836|7821|7835.3|7820.3|16
1655184600000|2022-06-14 05:30:00|7835.4|7820.4|7835.4|7820.4|7835.6|7820.6|7835.3|7820.3|13
1655184900000|2022-06-14 05:35:00|7835.3|7820.3|7834.9|7819.9|7835.3|7820.3|7834.7|7819.7|53
1655185200000|2022-06-14 05:40:00|7834.8|7819.8|7833.9|7818.9|7834.9|7819.9|7833.9|7818.9|33
1655185500000|2022-06-14 05:45:00|7834|7819|7831.1|7816.1|7834|7819|7831.1|7816.1|73
1655185800000|2022-06-14 05:50:00|7830.7|7815.7|7828.8|7813.8|7831|7816|7826.9|7811.9|165
1655186100000|2022-06-14 05:55:00|7829.2|7814.2|7834.7|7809.7|7834.8|7815|7828.8|7809.6|42
1655186400000|2022-06-14 06:00:00|7835|7810|7826.2|7811.2|7835.3|7814.7|7824.1|7804|186
1655186700000|2022-06-14 06:05:00|7826.3|7811.3|7827.6|7812.6|7828|7813|7826.2|7811.2|71
1655187000000|2022-06-14 06:10:00|7827.7|7812.7|7829.7|7814.7|7830.7|7815.7|7827.6|7812.6|75
1655187300000|2022-06-14 06:15:00|7829.8|7814.8|7831.2|7816.2|7831.4|7816.4|7829.7|7814.7|72
1655187600000|2022-06-14 06:20:00|7831.4|7816.4|7830.4|7815.4|7831.5|7816.5|7830.3|7815.3|38
1655187900000|2022-06-14 06:25:00|7830.5|7815.5|7831.4|7816.4|7831.4|7816.4|7829.6|7814.6|83
1655188200000|2022-06-14 06:30:00|7831.5|7816.5|7832|7817|7832.7|7817.7|7831.4|7816.4|68
1655188500000|2022-06-14 06:35:00|7831.9|7816.9|7832.4|7817.4|7833|7818|7831.9|7816.9|62
1655188800000|2022-06-14 06:40:00|7832.5|7817.5|7831.8|7816.8|7832.5|7817.5|7830.9|7815.9|47
1655189100000|2022-06-14 06:45:00|7832|7817|7831.9|7816.9|7832.6|7817.6|7831.8|7816.8|53
1655189400000|2022-06-14 06:50:00|7832|7817|7831.2|7816.2|7832.6|7817.6|7830.6|7815.6|77
1655189700000|2022-06-14 06:55:00|7831.1|7816.1|7832|7817|7832.6|7817.6|7830.7|7815.7|75
1655190000000|2022-06-14 07:00:00|7832.1|7817.1|7832.1|7817.1|7833.3|7818.3|7832.1|7817.1|124
1655190300000|2022-06-14 07:05:00|7832.2|7817.2|7832.6|7817.6|7832.9|7817.9|7832.1|7817.1|45
1655190600000|2022-06-14 07:10:00|7832.7|7817.7|7833.6|7818.6|7833.8|7818.8|7832.4|7817.4|66
1655190900000|2022-06-14 07:15:00|7833.5|7818.5|7832.8|7817.8|7833.6|7818.6|7832.6|7817.6|35
1655191200000|2022-06-14 07:20:00|7832.7|7817.7|7832.7|7817.7|7832.8|7817.8|7831.9|7816.9|86
1655191500000|2022-06-14 07:25:00|7832.6|7817.6|7832.7|7817.7|7832.8|7817.8|7832.5|7817.5|19
1655191800000|2022-06-14 07:30:00|7832.8|7817.8|7831.4|7816.4|7832.8|7817.8|7831.2|7816.2|28
1655192100000|2022-06-14 07:35:00|7831.8|7816.8|7833.7|7818.7|7834.2|7819.2|7831.6|7816.6|49
1655192400000|2022-06-14 07:40:00|7833.8|7818.8|7833.3|7818.3|7833.8|7818.8|7833|7818|73
1655192700000|2022-06-14 07:45:00|7833.4|7818.4|7833.3|7818.3|7833.4|7818.4|7832.8|7817.8|54
1655193000000|2022-06-14 07:50:00|7833.4|7818.4|7833.7|7818.7|7833.7|7818.7|7832.7|7817.7|21
1655193300000|2022-06-14 07:55:00|7833.6|7818.6|7834.7|7819.7|7834.9|7819.9|7833.5|7818.5|55
1655193600000|2022-06-14 08:00:00|7834.9|7819.9|7834.9|7819.9|7835.3|7820.3|7834.3|7819.3|83
1655193900000|2022-06-14 08:05:00|7835|7820|7834.8|7819.8|7835|7820|7834.3|7819.3|23
1655194200000|2022-06-14 08:10:00|7834.4|7819.4|7834.6|7819.6|7834.9|7819.9|7834.1|7819.1|24
1655194500000|2022-06-14 08:15:00|7834.5|7819.5|7835.9|7820.9|7836.4|7821.4|7834.5|7819.5|67
1655194800000|2022-06-14 08:20:00|7835.8|7820.8|7835.6|7820.6|7836.1|7821.1|7835.4|7820.4|39
1655195100000|2022-06-14 08:25:00|7835.7|7820.7|7835.9|7820.9|7836.1|7821.1|7835.3|7820.3|44
1655195400000|2022-06-14 08:30:00|7836|7821|7836.4|7821.4|7836.8|7821.8|7836|7821|18
1655195700000|2022-06-14 08:35:00|7836.5|7821.5|7834.9|7819.9|7837.4|7822.4|7834.9|7819.9|58
1655196000000|2022-06-14 08:40:00|7835|7820|7836.2|7821.2|7836.2|7821.2|7834.9|7819.9|28
1655196300000|2022-06-14 08:45:00|7836.1|7821.1|7836.4|7821.4|7836.4|7821.4|7835.6|7820.6|41
1655196600000|2022-06-14 08:50:00|7836.2|7821.2|7836.6|7821.6|7836.7|7821.7|7836|7821|37
1655196900000|2022-06-14 08:55:00|7836.5|7821.5|7835.3|7820.3|7836.6|7821.6|7835.2|7820.2|44
1655197200000|2022-06-14 09:00:00|7835.2|7820.2|7835.2|7820.2|7835.5|7820.5|7834.9|7819.9|18
1655197500000|2022-06-14 09:05:00|7835.3|7820.3|7834.8|7819.8|7835.5|7820.5|7834.7|7819.7|21
1655197800000|2022-06-14 09:10:00|7834.7|7819.7|7834.9|7819.9|7835.1|7820.1|7834.5|7819.5|39
1655198100000|2022-06-14 09:15:00|7835|7820|7835|7820|7835.2|7820.2|7834.7|7819.7|21
1655198400000|2022-06-14 09:20:00|7835.1|7820.1|7835.7|7820.7|7835.7|7820.7|7834.4|7819.4|43
1655198700000|2022-06-14 09:25:00|7835.8|7820.8|7835.7|7820.7|7835.9|7820.9|7835.4|7820.4|48
1655199000000|2022-06-14 09:30:00|7835.8|7820.8|7836.2|7821.2|7836.3|7821.3|7835.2|7820.2|26
1655199300000|2022-06-14 09:35:00|7836.3|7821.3|7836.3|7821.3|7836.4|7821.4|7835.8|7820.8|23
1655199600000|2022-06-14 09:40:00|7836.2|7821.2|7833.2|7818.2|7836.3|7821.3|7832.2|7817.2|105
1655199900000|2022-06-14 09:45:00|7833.1|7818.1|7834.2|7819.2|7834.6|7819.6|7833.1|7818.1|52
1655200200000|2022-06-14 09:50:00|7834.1|7819.1|7833.7|7818.7|7834.2|7819.2|7833.3|7818.3|47
1655200500000|2022-06-14 09:55:00|7833.8|7818.8|7830.8|7815.8|7834.3|7819.3|7829.6|7814.6|222
1655200800000|2022-06-14 10:00:00|7831|7816|7832.2|7817.2|7832.8|7817.8|7830.3|7815.3|67
1655201100000|2022-06-14 10:05:00|7832.4|7817.4|7831.8|7816.8|7833.6|7818.6|7831.8|7816.8|49
1655201400000|2022-06-14 10:10:00|7832.1|7817.1|7833|7818|7833.6|7818.6|7832.1|7817.1|28
1655201700000|2022-06-14 10:15:00|7832.9|7817.9|7833.8|7818.8|7834.3|7819.3|7832.8|7817.8|36
1655202000000|2022-06-14 10:20:00|7833.7|7818.7|7834.4|7819.4|7834.8|7819.8|7833.6|7818.6|51
1655202300000|2022-06-14 10:25:00|7834.6|7819.6|7835|7820|7835.2|7820.2|7834.4|7819.4|37
1655202600000|2022-06-14 10:30:00|7834.9|7819.9|7833.7|7818.7|7834.9|7819.9|7833.5|7818.5|46
1655202900000|2022-06-14 10:35:00|7833.6|7818.6|7833.1|7818.1|7833.8|7818.8|7833.1|7818.1|56
1655203200000|2022-06-14 10:40:00|7833.2|7818.2|7833.4|7818.4|7834.2|7819.2|7833.1|7818.1|98
1655203500000|2022-06-14 10:45:00|7833.5|7818.5|7833.9|7818.9|7834.1|7819.1|7833.1|7818.1|44
1655203800000|2022-06-14 10:50:00|7833.8|7818.8|7833.6|7818.6|7834.2|7819.2|7833.5|7818.5|62
1655204100000|2022-06-14 10:55:00|7833.7|7818.7|7834.6|7819.6|7834.9|7819.9|7833.7|7818.7|62
1655204400000|2022-06-14 11:00:00|7834.7|7819.7|7832.6|7817.6|7834.7|7819.7|7832.6|7817.6|74
1655204700000|2022-06-14 11:05:00|7832.7|7817.7|7834.1|7819.1|7834.5|7819.5|7832.5|7817.5|81
1655205000000|2022-06-14 11:10:00|7833.8|7818.8|7833.4|7818.4|7834.1|7819.1|7833.4|7818.4|48
1655205300000|2022-06-14 11:15:00|7833.6|7818.6|7834.3|7819.3|7834.5|7819.5|7833.5|7818.5|46
1655205600000|2022-06-14 11:20:00|7834.2|7819.2|7833.7|7818.7|7834.3|7819.3|7833.3|7818.3|33
1655205900000|2022-06-14 11:25:00|7833.6|7818.6|7833.8|7818.8|7833.8|7818.8|7832.6|7817.6|32
1655206200000|2022-06-14 11:30:00|7834|7819|7832.9|7817.9|7834|7819|7832.8|7817.8|4
1655206500000|2022-06-14 11:35:00|7832.7|7817.7|7832.9|7817.9|7832.9|7817.9|7832.5|7817.5|5
1655206800000|2022-06-14 11:40:00|7833.7|7818.7|7835.2|7820.2|7835.6|7820.6|7833.7|7818.7|19
1655207100000|2022-06-14 11:45:00|7835.4|7820.4|7835|7820|7835.6|7820.6|7834.6|7819.6|23
1655207400000|2022-06-14 11:50:00|7834.8|7819.8|7835.3|7820.3|7835.3|7820.3|7834.6|7819.6|24
1655207700000|2022-06-14 11:55:00|7835.9|7820.9|7836.4|7821.4|7836.8|7821.8|7835.8|7820.8|48
1655208000000|2022-06-14 12:00:00|7836.6|7821.6|7835.6|7820.6|7836.6|7821.6|7835.2|7820.2|37
1655208300000|2022-06-14 12:05:00|7835.4|7820.4|7835.8|7820.8|7836|7821|7835|7820|39
1655208600000|2022-06-14 12:10:00|7836|7821|7834.8|7819.8|7836.4|7821.4|7834.8|7819.8|46
1655208900000|2022-06-14 12:15:00|7835|7820|7835.5|7820.5|7835.5|7820.5|7835|7820|3
1655209200000|2022-06-14 12:20:00|7835.1|7820.1|7835.8|7820.8|7835.8|7820.8|7834.9|7819.9|8
1655209500000|2022-06-14 12:25:00|7835.9|7820.9|7840.6|7815.6|7840.8|7820.9|7835.4|7815.4|24
1655209800000|2022-06-14 12:30:00|7840.4|7815.4|7834.8|7819.8|7840.5|7820.4|7834.6|7814.7|48
1655210100000|2022-06-14 12:35:00|7834.7|7819.7|7832.6|7817.6|7834.7|7819.7|7831.2|7816.2|72
1655210400000|2022-06-14 12:40:00|7832.5|7817.5|7831|7816|7834.2|7819.2|7830.8|7815.8|76
1655210700000|2022-06-14 12:45:00|7831.2|7816.2|7832.2|7817.2|7832.4|7817.4|7831.2|7816.2|44
1655211000000|2022-06-14 12:50:00|7832.6|7817.6|7833.4|7818.4|7834.7|7819.7|7832.6|7817.6|41
1655211300000|2022-06-14 12:55:00|7833.6|7818.6|7834.2|7819.2|7834.2|7819.2|7833.2|7818.2|50
1655211600000|2022-06-14 13:00:00|7834.1|7819.1|7838.2|7813.2|7838.8|7819.2|7833.9|7813.1|54
1655211900000|2022-06-14 13:05:00|7838.3|7813.3|7839.4|7814.4|7840.6|7819.8|7833.4|7813.3|52
1655212200000|2022-06-14 13:10:00|7839.5|7814.5|7839.1|7814.1|7839.5|7814.5|7839.1|7814.1|25
1655212500000|2022-06-14 13:15:00|7838.9|7813.9|7832.9|7817.9|7838.9|7818.1|7831.8|7812.7|47
1655212800000|2022-06-14 13:20:00|7833.1|7818.1|7833.2|7818.2|7838.5|7818.2|7833.1|7813|25
1655213100000|2022-06-14 13:25:00|7833.1|7818.1|7833.4|7818.4|7833.4|7818.4|7833|7818|26
1655213400000|2022-06-14 13:30:00|7833.5|7818.5|7833.8|7818.8|7834.3|7819.3|7833.2|7818.2|25
1655213700000|2022-06-14 13:35:00|7833.7|7818.7|7834.7|7819.7|7836|7821|7833.4|7818.4|38
1655214000000|2022-06-14 13:40:00|7834.8|7819.8|7835|7820|7835.5|7820.5|7834.2|7819.2|44
1655214300000|2022-06-14 13:45:00|7839.9|7814.9|7837.8|7812.8|7840|7815|7837.8|7812.8|46
1655214600000|2022-06-14 13:50:00|7837.9|7812.9|7833.2|7818.2|7838.1|7818.9|7833|7812.8|41
1655214900000|2022-06-14 13:55:00|7833.1|7818.1|7832.4|7817.4|7838.6|7818.9|7832.1|7813.1|99
1655215200000|2022-06-14 14:00:00|7832.5|7817.5|7833.2|7818.2|7833.4|7818.4|7832.3|7817.3|30
1655215500000|2022-06-14 14:05:00|7833.3|7818.3|7833|7818|7833.5|7818.5|7833|7818|26
1655215800000|2022-06-14 14:10:00|7833.3|7818.3|7839.5|7814.5|7839.8|7818.6|7833|7813.2|51
1655216100000|2022-06-14 14:15:00|7839.4|7814.4|7835.2|7820.2|7839.6|7820.2|7834.3|7814.4|38
1655216400000|2022-06-14 14:20:00|7835.3|7820.3|7840.6|7815.6|7841.9|7820.3|7835.3|7815.3|32
1655216700000|2022-06-14 14:25:00|7840.5|7815.5|7839.2|7814.2|7841|7816|7838.4|7813.4|52
1655217000000|2022-06-14 14:30:00|7839.1|7814.1|7838.9|7813.9|7839.8|7814.8|7838.7|7813.7|51
1655217300000|2022-06-14 14:35:00|7839|7814|7839.2|7814.2|7839.3|7814.3|7838.9|7813.9|29
1655217600000|2022-06-14 14:40:00|7839.3|7814.3|7839.9|7814.9|7839.9|7814.9|7839.2|7814.2|18
1655217900000|2022-06-14 14:45:00|7839.8|7814.8|7838.9|7813.9|7840.5|7820.1|7833.7|7813.5|61
1655218200000|2022-06-14 14:50:00|7838.8|7813.8|7833.9|7818.9|7838.8|7818.9|7833.7|7813.8|15
1655218500000|2022-06-14 14:55:00|7834|7819|7835|7820|7836.5|7821.5|7833.8|7818.8|35
1655218800000|2022-06-14 15:00:00|7835.2|7820.2|7833.9|7818.9|7835.2|7820.2|7833.8|7818.8|13
1655219100000|2022-06-14 15:05:00|7833.8|7818.8|7834.5|7819.5|7835.2|7820.2|7833.8|7818.8|32
1655219400000|2022-06-14 15:10:00|7834.4|7819.4|7834.1|7819.1|7839.6|7819.5|7834.1|7814.3|20
1655219700000|2022-06-14 15:15:00|7834.3|7819.3|7839.6|7814.6|7840.2|7820.2|7834.1|7814.6|31
1655220000000|2022-06-14 15:20:00|7839.7|7814.7|7833.7|7818.7|7840.4|7819.8|7833.7|7814.5|37
1655220300000|2022-06-14 15:25:00|7833.3|7818.3|7833.1|7818.1|7833.6|7818.6|7832.7|7817.7|33
1655220600000|2022-06-14 15:30:00|7837.9|7812.9|7832.7|7817.7|7838|7817.9|7832.7|7812.8|17
1655220900000|2022-06-14 15:35:00|7832.8|7817.8|7833.5|7818.5|7833.5|7818.5|7831.9|7816.9|36
1655221200000|2022-06-14 15:40:00|7833.4|7818.4|7833.8|7818.8|7833.8|7818.8|7833|7818|19
1655221500000|2022-06-14 15:45:00|7833.7|7818.7|7840.6|7815.6|7840.7|7820.9|7833.7|7813.4|35
1655221800000|2022-06-14 15:50:00|7840.7|7815.7|7840.7|7815.7|7840.8|7815.8|7840.7|7815.7|3
1655222100000|2022-06-14 15:55:00|7840.6|7815.6|7840|7815|7840.6|7815.6|7839.7|7814.7|15
1655222400000|2022-06-14 16:00:00|7840.1|7815.1|7839.5|7814.5|7840.1|7815.1|7839.5|7814.5|9
1655222700000|2022-06-14 16:05:00|7839.6|7814.6|7835.2|7820.2|7839.8|7820.3|7834.9|7814.5|15
1655223000000|2022-06-14 16:10:00|7835.1|7820.1|7835|7820|7840|7820.3|7835|7814.9|6
1655223300000|2022-06-14 16:15:00|7834.9|7819.9|7839.5|7814.5|7839.7|7820.4|7834.7|7814.5|13
1655223600000|2022-06-14 16:20:00|7834.6|7819.6|7835.3|7820.3|7835.4|7820.4|7834.5|7819.5|13
1655223900000|2022-06-14 16:25:00|7835.2|7820.2|7835.3|7820.3|7835.4|7820.4|7835|7820|29
1655224200000|2022-06-14 16:30:00|7835.4|7820.4|7839.5|7814.5|7839.5|7820.5|7834.5|7814.5|18
1655224500000|2022-06-14 16:35:00|7839.6|7814.6|7839.5|7814.5|7839.8|7814.8|7839.5|7814.5|24
1655224800000|2022-06-14 16:40:00|7839.6|7814.6|7839.7|7814.7|7839.8|7814.8|7839.4|7814.4|36
1655225100000|2022-06-14 16:45:00|7839.6|7814.6|7839.5|7814.5|7839.7|7814.7|7839.3|7814.3|30
1655225400000|2022-06-14 16:50:00|7839.6|7814.6|7839.6|7814.6|7839.6|7814.6|7839.5|7814.5|17
1655225700000|2022-06-14 16:55:00|7839.5|7814.5|7839.5|7814.5|7839.7|7814.7|7839.4|7814.4|22
1655226000000|2022-06-14 17:00:00|7839.4|7814.4|7839.4|7814.4|7839.7|7814.7|7839.4|7814.4|24
1655226300000|2022-06-14 17:05:00|7839.3|7814.3|7839.6|7814.6|7839.6|7814.6|7839.2|7814.2|37
1655226600000|2022-06-14 17:10:00|7839.5|7814.5|7837.2|7812.2|7839.6|7814.6|7837|7812|23
1655226900000|2022-06-14 17:15:00|7837.3|7812.3|7829.6|7814.6|7837.9|7814.6|7829.4|7809.5|35
1655227200000|2022-06-14 17:20:00|7829.5|7814.5|7833.6|7808.6|7834.2|7814.5|7829.4|7807.3|54
1655227500000|2022-06-14 17:25:00|7834.1|7809.1|7834.7|7809.7|7834.9|7809.9|7834.1|7809.1|31
1655227800000|2022-06-14 17:30:00|7834.8|7809.8|7834.7|7809.7|7834.8|7809.8|7834.6|7809.6|22
1655228100000|2022-06-14 17:35:00|7829.9|7814.9|7835.7|7810.7|7835.7|7815.3|7829.9|7810.2|22
1655228400000|2022-06-14 17:40:00|7835.9|7810.9|7836.2|7811.2|7836.2|7811.2|7835.8|7810.8|10
1655228700000|2022-06-14 17:45:00|7836.1|7811.1|7836.1|7811.1|7836.2|7811.2|7835.9|7810.9|10
1655229000000|2022-06-14 17:50:00|7835.9|7810.9|7835.7|7810.7|7835.9|7810.9|7835.6|7810.6|19
1655229300000|2022-06-14 17:55:00|7835.6|7810.6|7835.7|7810.7|7835.7|7810.7|7835.5|7810.5|26
1655229600000|2022-06-14 18:00:00|7835.6|7810.6|7836|7811|7836|7811|7835.5|7810.5|30
1655229900000|2022-06-14 18:05:00|7835.8|7810.8|7835.7|7810.7|7835.8|7810.8|7835.7|7810.7|2
1655230200000|2022-06-14 18:10:00|7835.9|7810.9|7836|7811|7836|7811|7835.9|7810.9|2
1655230800000|2022-06-14 18:20:00|7835.9|7810.9|7836.4|7811.4|7836.5|7811.5|7835.9|7810.9|7
1655231100000|2022-06-14 18:25:00|7836.5|7811.5|7838|7813|7840|7820.1|7834.5|7811.4|33
1655231400000|2022-06-14 18:30:00|7838.1|7813.1|7837.3|7812.3|7838.1|7813.1|7837.3|7812.3|18
1655231700000|2022-06-14 18:35:00|7837.2|7812.2|7837.2|7812.2|7837.2|7812.2|7837.2|7812.2|1
1655232000000|2022-06-14 18:40:00|7837.3|7812.3|7837.4|7812.4|7837.5|7812.5|7837.3|7812.3|4
1655232300000|2022-06-14 18:45:00|7837.2|7812.2|7837.6|7812.6|7837.6|7817.6|7832.6|7810.1|24
1655232600000|2022-06-14 18:50:00|7838|7813|7838.2|7813.2|7838.2|7813.2|7838|7813|7
1655232900000|2022-06-14 18:55:00|7838.1|7813.1|7838.7|7813.7|7838.7|7813.7|7838.1|7813.1|7
1655253000000|2022-06-15 00:30:00|7836.9|7811.9|7836.9|7811.9|7836.9|7811.9|7836.9|7811.9|1
1655254800000|2022-06-15 01:00:00|7838.7|7813.7|7838.7|7813.7|7838.7|7813.7|7838.7|7813.7|1
1655255100000|2022-06-15 01:05:00|7838.8|7813.8|7838.8|7813.8|7838.8|7813.8|7838.8|7813.8|1
1655255400000|2022-06-15 01:10:00|7838.3|7813.3|7839.4|7814.4|7839.4|7814.4|7838.3|7813.3|15
1655255700000|2022-06-15 01:15:00|7839.9|7814.9|7840.1|7815.1|7841.1|7816.1|7839.9|7814.9|23
1655256000000|2022-06-15 01:20:00|7839.7|7814.7|7839.6|7814.6|7839.7|7814.7|7839.6|7814.6|6
1655256300000|2022-06-15 01:25:00|7839.7|7814.7|7839.5|7814.5|7839.7|7814.7|7839.5|7814.5|5
1655256600000|2022-06-15 01:30:00|7839.4|7814.4|7838.9|7813.9|7839.4|7814.4|7837.9|7812.9|15
1655256900000|2022-06-15 01:35:00|7839|7814|7837.4|7812.4|7839|7814|7837.3|7812.3|9
1655257200000|2022-06-15 01:40:00|7837.3|7812.3|7836.9|7811.9|7837.3|7812.3|7836.9|7811.9|6
1655257500000|2022-06-15 01:45:00|7837|7812|7836.9|7811.9|7837|7812|7836.7|7811.7|8
1655257800000|2022-06-15 01:50:00|7837|7812|7837.2|7812.2|7837.3|7812.3|7837|7812|10
1655258700000|2022-06-15 02:05:00|7837.5|7812.5|7837.3|7812.3|7837.5|7812.5|7837.3|7812.3|2
1655261700000|2022-06-15 02:55:00|7837.8|7812.8|7837|7812|7837.9|7812.9|7835.9|7810.9|19
1655262000000|2022-06-15 03:00:00|7836.9|7811.9|7836.9|7811.9|7837|7812|7836.9|7811.9|7
1655262600000|2022-06-15 03:10:00|7837|7812|7837.1|7812.1|7837.2|7812.2|7837|7812|4
1655262900000|2022-06-15 03:15:00|7837.2|7812.2|7836.5|7811.5|7837.2|7812.2|7836.5|7811.5|2
1655263200000|2022-06-15 03:20:00|7836.6|7811.6|7837.1|7812.1|7837.1|7812.1|7836.6|7811.6|4
1655263500000|2022-06-15 03:25:00|7837.3|7812.3|7837.3|7812.3|7837.3|7812.3|7837.3|7812.3|1
1655263800000|2022-06-15 03:30:00|7837.2|7812.2|7835.7|7810.7|7837.2|7812.2|7835.1|7810.1|84
1655264100000|2022-06-15 03:35:00|7835.8|7810.8|7831.1|7816.1|7836.7|7817.5|7831.1|7810.6|109
1655264400000|2022-06-15 03:40:00|7831.2|7816.2|7831.1|7816.1|7831.9|7816.9|7830.9|7815.9|68
1655264700000|2022-06-15 03:45:00|7831.2|7816.2|7831.3|7816.3|7831.8|7816.8|7830.2|7815.2|50
1655265000000|2022-06-15 03:50:00|7831.4|7816.4|7832.5|7817.5|7833.3|7818.3|7831|7816|109
1655265300000|2022-06-15 03:55:00|7832.3|7817.3|7832.2|7817.2|7833.3|7818.3|7832|7817|79
1655265600000|2022-06-15 04:00:00|7832.1|7817.1|7832.5|7817.5|7833.2|7818.2|7832|7817|74
1655265900000|2022-06-15 04:05:00|7832.4|7817.4|7833.3|7818.3|7833.3|7818.3|7832.3|7817.3|11
1655266200000|2022-06-15 04:10:00|7833.2|7818.2|7833.3|7818.3|7833.4|7818.4|7833.2|7818.2|10
1655266500000|2022-06-15 04:15:00|7833.4|7818.4|7833.5|7818.5|7834.4|7819.4|7833.4|7818.4|30
1655266800000|2022-06-15 04:20:00|7833.6|7818.6|7834.3|7819.3|7834.4|7819.4|7833.6|7818.6|20
1655267100000|2022-06-15 04:25:00|7834.2|7819.2|7834.2|7819.2|7834.4|7819.4|7833.6|7818.6|25
1655267400000|2022-06-15 04:30:00|7834.3|7819.3|7834.4|7819.4|7834.4|7819.4|7834.1|7819.1|8
1655267700000|2022-06-15 04:35:00|7834.5|7819.5|7835.7|7820.7|7835.8|7820.8|7834.2|7819.2|19
1655268000000|2022-06-15 04:40:00|7835.6|7820.6|7835.2|7820.2|7835.6|7820.6|7835.2|7820.2|15
1655268300000|2022-06-15 04:45:00|7835.3|7820.3|7835.2|7820.2|7835.6|7820.6|7835.1|7820.1|13
1655268600000|2022-06-15 04:50:00|7835.1|7820.1|7835.4|7820.4|7835.5|7820.5|7835.1|7820.1|10
1655268900000|2022-06-15 04:55:00|7835.5|7820.5|7835|7820|7836.2|7821.2|7834.7|7819.7|24
1655269200000|2022-06-15 05:00:00|7834.9|7819.9|7835|7820|7835|7820|7834.9|7819.9|4
1655269500000|2022-06-15 05:05:00|7835.3|7820.3|7834.3|7819.3|7835.4|7820.4|7834.3|7819.3|22
1655269800000|2022-06-15 05:10:00|7834.4|7819.4|7834.4|7819.4|7834.9|7819.9|7834.2|7819.2|37
1655270100000|2022-06-15 05:15:00|7834.5|7819.5|7834.5|7819.5|7834.8|7819.8|7834.3|7819.3|21
1655270400000|2022-06-15 05:20:00|7834.6|7819.6|7835.4|7820.4|7835.4|7820.4|7834.4|7819.4|32
1655270700000|2022-06-15 05:25:00|7835.3|7820.3|7835.7|7820.7|7836|7821|7835.3|7820.3|19
1655271000000|2022-06-15 05:30:00|7835.6|7820.6|7835.3|7820.3|7835.9|7820.9|7834|7819|60
1655271300000|2022-06-15 05:35:00|7835.4|7820.4|7835.2|7820.2|7835.4|7820.4|7835|7820|31
1655271600000|2022-06-15 05:40:00|7835.3|7820.3|7834.7|7819.7|7835.5|7820.5|7834.6|7819.6|37
1655271900000|2022-06-15 05:45:00|7833.6|7818.6|7834|7819|7834.2|7819.2|7833.3|7818.3|64
1655272200000|2022-06-15 05:50:00|7834.1|7819.1|7833.9|7818.9|7834.2|7819.2|7833.2|7818.2|41
1655272500000|2022-06-15 05:55:00|7834|7819|7835.2|7820.2|7835.2|7820.2|7833.2|7818.2|66
1655272800000|2022-06-15 06:00:00|7835.3|7820.3|7834.7|7819.7|7840.7|7825.7|7834.7|7819.7|149
1655273100000|2022-06-15 06:05:00|7834.9|7819.9|7835.9|7820.9|7835.9|7820.9|7834|7819|72
1655273400000|2022-06-15 06:10:00|7835.7|7820.7|7837.4|7822.4|7837.9|7822.9|7835.6|7820.6|71
1655273700000|2022-06-15 06:15:00|7837.3|7822.3|7835.7|7820.7|7837.5|7822.5|7835.3|7820.3|92
1655274000000|2022-06-15 06:20:00|7835.8|7820.8|7835.7|7820.7|7836.4|7821.4|7835.1|7820.1|33
1655274300000|2022-06-15 06:25:00|7835.8|7820.8|7836.3|7821.3|7836.4|7821.4|7835.3|7820.3|62
1655274600000|2022-06-15 06:30:00|7836.2|7821.2|7836.5|7821.5|7836.9|7821.9|7835.7|7820.7|38
1655274900000|2022-06-15 06:35:00|7836.6|7821.6|7836.8|7821.8|7837.2|7822.2|7836.3|7821.3|38
1655275200000|2022-06-15 06:40:00|7836.7|7821.7|7835.9|7820.9|7836.8|7821.8|7835.7|7820.7|34
1655275500000|2022-06-15 06:45:00|7835.8|7820.8|7835.9|7820.9|7836.5|7821.5|7835.6|7820.6|51
1655275800000|2022-06-15 06:50:00|7836.2|7821.2|7836.3|7821.3|7836.5|7821.5|7836.1|7821.1|31
1655276100000|2022-06-15 06:55:00|7836.4|7821.4|7836.7|7821.7|7837|7822|7836.3|7821.3|33
1655276400000|2022-06-15 07:00:00|7836.8|7821.8|7836.7|7821.7|7836.8|7821.8|7836.1|7821.1|32
1655276700000|2022-06-15 07:05:00|7836.6|7821.6|7835.9|7820.9|7837.6|7822.6|7835.8|7820.8|41
1655277000000|2022-06-15 07:10:00|7836|7821|7836.8|7821.8|7837.1|7822.1|7835.8|7820.8|36
1655277300000|2022-06-15 07:15:00|7836.7|7821.7|7836.5|7821.5|7836.8|7821.8|7835.9|7820.9|29
1655277600000|2022-06-15 07:20:00|7836.3|7821.3|7835.9|7820.9|7837.1|7822.1|7835.8|7820.8|26
1655277900000|2022-06-15 07:25:00|7836|7821|7835.5|7820.5|7836.6|7821.6|7835.2|7820.2|38
1655278200000|2022-06-15 07:30:00|7835.4|7820.4|7835.8|7820.8|7836.3|7821.3|7835.3|7820.3|20
1655278500000|2022-06-15 07:35:00|7835.9|7820.9|7836.3|7821.3|7836.3|7821.3|7835.5|7820.5|19
1655278800000|2022-06-15 07:40:00|7836.2|7821.2|7836.1|7821.1|7836.3|7821.3|7836|7821|28
1655279100000|2022-06-15 07:45:00|7836|7821|7836.7|7821.7|7837|7822|7834.5|7819.5|129
1655279400000|2022-06-15 07:50:00|7836.6|7821.6|7836.3|7821.3|7836.6|7821.6|7836.2|7821.2|16
1655279700000|2022-06-15 07:55:00|7836.2|7821.2|7836.3|7821.3|7836.5|7821.5|7836.2|7821.2|15
1655280000000|2022-06-15 08:00:00|7835.9|7820.9|7836|7821|7837|7822|7835.8|7820.8|34
1655280300000|2022-06-15 08:05:00|7835.9|7820.9|7836|7821|7836.1|7821.1|7835.8|7820.8|20
1655280600000|2022-06-15 08:10:00|7836.1|7821.1|7836|7821|7836.6|7821.6|7836|7821|19
1655280900000|2022-06-15 08:15:00|7836.1|7821.1|7837.2|7822.2|7837.4|7822.4|7836|7821|39
1655281200000|2022-06-15 08:20:00|7837.3|7822.3|7832.4|7817.4|7837.3|7822.3|7831.7|7816.7|119
1655281500000|2022-06-15 08:25:00|7832.2|7817.2|7833.9|7818.9|7834.2|7819.2|7832.2|7817.2|85
1655281800000|2022-06-15 08:30:00|7834.1|7819.1|7834.5|7819.5|7834.5|7819.5|7832.8|7817.8|51
1655282100000|2022-06-15 08:35:00|7834.4|7819.4|7834.1|7819.1|7834.6|7819.6|7833.7|7818.7|36
1655282400000|2022-06-15 08:40:00|7833.9|7818.9|7833.2|7818.2|7834.1|7819.1|7833|7818|71
1655282700000|2022-06-15 08:45:00|7833.1|7818.1|7834|7819|7834.4|7819.4|7832.9|7817.9|86
1655283000000|2022-06-15 08:50:00|7834.1|7819.1|7834.4|7819.4|7834.5|7819.5|7834.1|7819.1|24
1655283300000|2022-06-15 08:55:00|7834.3|7819.3|7834.5|7819.5|7834.8|7819.8|7833.8|7818.8|30
1655283600000|2022-06-15 09:00:00|7834.7|7819.7|7834.3|7819.3|7834.8|7819.8|7834.2|7819.2|9
1655283900000|2022-06-15 09:05:00|7834.2|7819.2|7833.8|7818.8|7834.8|7819.8|7833.7|7818.7|17
1655284200000|2022-06-15 09:10:00|7833.7|7818.7|7833|7818|7834|7819|7832.7|7817.7|42
1655284500000|2022-06-15 09:15:00|7832.8|7817.8|7833.7|7818.7|7833.8|7818.8|7831.9|7816.9|52
1655284800000|2022-06-15 09:20:00|7833.6|7818.6|7833.5|7818.5|7833.6|7818.6|7833.5|7818.5|2
1655285100000|2022-06-15 09:25:00|7833.4|7818.4|7833.9|7818.9|7834.2|7819.2|7833|7818|33
1655285400000|2022-06-15 09:30:00|7833.8|7818.8|7832.2|7817.2|7834.2|7819.2|7832.2|7817.2|30
1655285700000|2022-06-15 09:35:00|7832.3|7817.3|7830.8|7815.8|7832.3|7817.3|7830.3|7815.3|92
1655286000000|2022-06-15 09:40:00|7830.9|7815.9|7830.9|7815.9|7831.5|7816.5|7830.7|7815.7|44
1655286300000|2022-06-15 09:45:00|7830.7|7815.7|7831|7816|7831.1|7816.1|7830.1|7815.1|42
1655286600000|2022-06-15 09:50:00|7830.8|7815.8|7831.1|7816.1|7831.7|7816.7|7830.7|7815.7|41
1655286900000|2022-06-15 09:55:00|7831.2|7816.2|7834.8|7819.8|7834.9|7819.9|7831.2|7816.2|76
1655287200000|2022-06-15 10:00:00|7834.9|7819.9|7840.4|7825.4|7841.9|7826.9|7834.3|7819.3|168
1655287500000|2022-06-15 10:05:00|7839.9|7824.9|7851.4|7836.4|7852.1|7837.1|7839.8|7824.8|261
1655287800000|2022-06-15 10:10:00|7851.3|7836.3|7846.8|7831.8|7851.3|7836.3|7845.9|7830.9|198
1655288100000|2022-06-15 10:15:00|7846.7|7831.7|7849|7834|7849.9|7834.9|7844.9|7829.9|152
1655288400000|2022-06-15 10:20:00|7849.1|7834.1|7850.8|7835.8|7852.5|7837.5|7848.2|7833.2|189
1655288700000|2022-06-15 10:25:00|7850.7|7835.7|7850.4|7835.4|7853.5|7838.5|7850.2|7835.2|92
1655289000000|2022-06-15 10:30:00|7850.3|7835.3|7849.1|7834.1|7850.3|7835.3|7848.3|7833.3|86
1655289300000|2022-06-15 10:35:00|7849.3|7834.3|7848.7|7833.7|7849.3|7834.3|7848.4|7833.4|60
1655289600000|2022-06-15 10:40:00|7848.4|7833.4|7847.4|7832.4|7848.4|7833.4|7846.9|7831.9|65
1655289900000|2022-06-15 10:45:00|7847.6|7832.6|7845.3|7830.3|7848.6|7833.6|7845.3|7830.3|47
1655290200000|2022-06-15 10:50:00|7845.5|7830.5|7847.2|7832.2|7847.5|7832.5|7845.3|7830.3|53
1655290500000|2022-06-15 10:55:00|7847|7832|7846.6|7831.6|7847.2|7832.2|7846.2|7831.2|31
1655290800000|2022-06-15 11:00:00|7846.4|7831.4|7846.7|7831.7|7847.9|7832.9|7846.3|7831.3|37
1655291100000|2022-06-15 11:05:00|7846.6|7831.6|7845.5|7830.5|7847|7832|7845.5|7830.5|58
1655291400000|2022-06-15 11:10:00|7845.4|7830.4|7845.5|7830.5|7845.6|7830.6|7845|7830|28
1655291700000|2022-06-15 11:15:00|7845.4|7830.4|7845|7830|7845.6|7830.6|7844.7|7829.7|50
1655292000000|2022-06-15 11:20:00|7844.9|7829.9|7844.4|7829.4|7845.4|7830.4|7844.2|7829.2|146
1655292300000|2022-06-15 11:25:00|7844.5|7829.5|7849.7|7824.7|7849.7|7830.6|7844.2|7824.7|89
1655292600000|2022-06-15 11:30:00|7849.6|7824.6|7848.4|7823.4|7849.6|7824.6|7848.4|7823.4|13
1655292900000|2022-06-15 11:35:00|7848.6|7823.6|7844|7829|7849.1|7829.2|7844|7823.3|14
1655293200000|2022-06-15 11:40:00|7844.2|7829.2|7849|7824|7849.2|7829.2|7844.2|7823.9|6
1655293500000|2022-06-15 11:45:00|7849.2|7824.2|7849.4|7824.4|7849.4|7824.4|7849.2|7824.2|2
1655293800000|2022-06-15 11:50:00|7849|7824|7842.3|7827.3|7849|7828.5|7841.7|7823.1|51
1655294100000|2022-06-15 11:55:00|7842.4|7827.4|7844.5|7829.5|7848.5|7829.5|7842.4|7823.5|28
1655294400000|2022-06-15 12:00:00|7844.6|7829.6|7845.8|7830.8|7845.8|7830.8|7844.5|7829.5|44
1655294700000|2022-06-15 12:05:00|7845.9|7830.9|7846|7831|7846.9|7831.9|7845.6|7830.6|83
1655295000000|2022-06-15 12:10:00|7845.9|7830.9|7846.4|7831.4|7851.5|7832.1|7845.7|7826.3|140
1655295300000|2022-06-15 12:15:00|7846.5|7831.5|7845.4|7830.4|7847.1|7832.1|7844.4|7829.4|101
1655295600000|2022-06-15 12:20:00|7845.3|7830.3|7845.7|7830.7|7851|7831.3|7845.3|7825.8|102
1655295900000|2022-06-15 12:25:00|7845.8|7830.8|7851.7|7826.7|7852.1|7831.5|7845.7|7825.7|109
1655296200000|2022-06-15 12:30:00|7852.3|7827.3|7845.9|7830.9|7852.3|7831.6|7845.6|7825.7|77
1655296500000|2022-06-15 12:35:00|7846|7831|7844.8|7829.8|7850.1|7831.1|7844.1|7824.7|79
1655296800000|2022-06-15 12:40:00|7844.7|7829.7|7846.8|7831.8|7851.6|7832.2|7844.4|7824.7|98
1655297100000|2022-06-15 12:45:00|7846.6|7831.6|7847.2|7832.2|7847.4|7832.4|7846.2|7831.2|47
1655297400000|2022-06-15 12:50:00|7847.3|7832.3|7846.9|7831.9|7847.4|7832.4|7846.8|7831.8|50
1655297700000|2022-06-15 12:55:00|7847|7832|7846.6|7831.6|7847.4|7832.4|7846.2|7831.2|65
1655298000000|2022-06-15 13:00:00|7846.5|7831.5|7846.5|7831.5|7847.7|7832.7|7846.5|7831.5|22
1655298300000|2022-06-15 13:05:00|7846.6|7831.6|7851.4|7826.4|7851.7|7831.6|7846.3|7826.4|32
1655298600000|2022-06-15 13:10:00|7851.5|7826.5|7849.3|7824.3|7851.8|7826.8|7849.3|7824.3|36
1655298900000|2022-06-15 13:15:00|7849.4|7824.4|7843.8|7828.8|7849.4|7829.3|7843.7|7824.3|11
1655299200000|2022-06-15 13:20:00|7843.9|7828.9|7847.9|7822.9|7847.9|7829.5|7842.5|7822.9|51
1655299500000|2022-06-15 13:25:00|7848|7823|7845.3|7830.3|7848.2|7830.7|7843|7822.3|56
1655299800000|2022-06-15 13:30:00|7845.2|7830.2|7844.8|7829.8|7850.2|7830.4|7844.5|7824.2|59
1655300100000|2022-06-15 13:35:00|7844.7|7829.7|7847.9|7822.9|7848.4|7830.4|7843.3|7822.9|49
1655300400000|2022-06-15 13:40:00|7848|7823|7847.6|7822.6|7848|7823|7845.3|7820.3|66
1655300700000|2022-06-15 13:45:00|7847.7|7822.7|7846.9|7821.9|7848|7823|7846.9|7821.9|44
1655301000000|2022-06-15 13:50:00|7846.8|7821.8|7846.3|7821.3|7846.8|7821.8|7846.1|7821.1|34
1655301300000|2022-06-15 13:55:00|7846.4|7821.4|7846.2|7821.2|7847.2|7822.2|7845.9|7820.9|49
1655301600000|2022-06-15 14:00:00|7846.4|7821.4|7839.5|7824.5|7846.4|7826.1|7839.3|7818.6|67
1655301900000|2022-06-15 14:05:00|7839.7|7824.7|7840.3|7825.3|7840.3|7825.3|7839.3|7824.3|27
1655302200000|2022-06-15 14:10:00|7840.8|7825.8|7841.1|7826.1|7841.1|7826.1|7840.1|7825.1|23
1655302500000|2022-06-15 14:15:00|7841.2|7826.2|7845.9|7820.9|7846.6|7826.4|7841.2|7820.7|39
1655302800000|2022-06-15 14:20:00|7845.8|7820.8|7841.2|7826.2|7845.8|7827.3|7840.2|7820.4|38
1655303100000|2022-06-15 14:25:00|7841.4|7826.4|7841.3|7826.3|7841.4|7826.4|7841.3|7826.3|2
1655303400000|2022-06-15 14:30:00|7841.2|7826.2|7840.1|7825.1|7841.2|7826.2|7840.1|7825.1|19
1655303700000|2022-06-15 14:35:00|7840|7825|7840.2|7825.2|7840.3|7825.3|7839.4|7824.4|22
1655304000000|2022-06-15 14:40:00|7840.3|7825.3|7838.9|7823.9|7845|7825.3|7838.9|7819.8|19
1655304300000|2022-06-15 14:45:00|7838.8|7823.8|7839.5|7824.5|7839.6|7824.6|7838.3|7823.3|29
1655304600000|2022-06-15 14:50:00|7839.6|7824.6|7841.3|7826.3|7841.9|7826.9|7839.6|7824.6|22
1655304900000|2022-06-15 14:55:00|7840.9|7825.9|7840.3|7825.3|7840.9|7825.9|7840.3|7825.3|5
1655305200000|2022-06-15 15:00:00|7840.4|7825.4|7840.3|7825.3|7840.4|7825.4|7840.3|7825.3|2
1655305500000|2022-06-15 15:05:00|7840.4|7825.4|7840.2|7825.2|7840.4|7825.4|7839.8|7824.8|11
1655305800000|2022-06-15 15:10:00|7840.1|7825.1|7845.1|7820.1|7845.2|7825.3|7839.9|7819.9|46
1655306100000|2022-06-15 15:15:00|7845|7820|7847.7|7822.7|7848.7|7825.5|7840.5|7820|52
1655306400000|2022-06-15 15:20:00|7847.6|7822.6|7847.9|7822.9|7849|7824|7847.3|7822.3|49
1655306700000|2022-06-15 15:25:00|7848.1|7823.1|7848.3|7823.3|7848.4|7823.4|7847.7|7822.7|33
1655307000000|2022-06-15 15:30:00|7848.4|7823.4|7848.5|7823.5|7849.9|7824.9|7848.3|7823.3|85
1655307300000|2022-06-15 15:35:00|7848.6|7823.6|7848.8|7823.8|7848.9|7823.9|7847.9|7822.9|32
1655307600000|2022-06-15 15:40:00|7848.7|7823.7|7849.6|7824.6|7850|7825|7848.7|7823.7|33
1655307900000|2022-06-15 15:45:00|7849.7|7824.7|7849.4|7824.4|7849.8|7824.8|7847.8|7822.8|24
1655308200000|2022-06-15 15:50:00|7849.3|7824.3|7849.3|7824.3|7851.9|7826.9|7848.9|7823.9|50
1655308500000|2022-06-15 15:55:00|7849.4|7824.4|7850.5|7825.5|7850.5|7825.5|7849.4|7824.4|58
1655308800000|2022-06-15 16:00:00|7850.4|7825.4|7850.3|7825.3|7850.4|7825.4|7849.7|7824.7|14
1655309100000|2022-06-15 16:05:00|7850.1|7825.1|7849.9|7824.9|7850.9|7825.9|7849.7|7824.7|18
1655309400000|2022-06-15 16:10:00|7849.8|7824.8|7848.6|7823.6|7849.8|7824.8|7848.6|7823.6|35
1655309700000|2022-06-15 16:15:00|7848.7|7823.7|7849.1|7824.1|7849.1|7824.1|7848.4|7823.4|18
1655310000000|2022-06-15 16:20:00|7848.9|7823.9|7852.2|7827.2|7854|7829|7848.9|7823.9|79
1655310300000|2022-06-15 16:25:00|7852.4|7827.4|7852.3|7827.3|7852.6|7827.6|7851.8|7826.8|15
1655310600000|2022-06-15 16:30:00|7852.4|7827.4|7851.4|7826.4|7854|7829|7851.2|7826.2|40
1655310900000|2022-06-15 16:35:00|7851.5|7826.5|7850.4|7825.4|7851.5|7826.5|7850.3|7825.3|22
1655311200000|2022-06-15 16:40:00|7850.5|7825.5|7848.8|7823.8|7850.7|7825.7|7848.7|7823.7|20
1655311500000|2022-06-15 16:45:00|7848.4|7823.4|7848.3|7823.3|7848.4|7823.4|7848.3|7823.3|2
1655311800000|2022-06-15 16:50:00|7848.1|7823.1|7848.1|7823.1|7848.1|7823.1|7848.1|7823.1|1
1655312400000|2022-06-15 17:00:00|7849.7|7824.7|7848.1|7823.1|7849.8|7824.8|7848.1|7823.1|8
1655312700000|2022-06-15 17:05:00|7848.5|7823.5|7849|7824|7849|7824|7848.5|7823.5|3
1655313000000|2022-06-15 17:10:00|7849.1|7824.1|7849.2|7824.2|7849.2|7824.2|7849.1|7824.1|2
1655313300000|2022-06-15 17:15:00|7849.3|7824.3|7849.7|7824.7|7849.8|7824.8|7849.3|7824.3|5
1655313600000|2022-06-15 17:20:00|7849.5|7824.5|7849|7824|7850.2|7825.2|7848.9|7823.9|19
1655314200000|2022-06-15 17:30:00|7849.1|7824.1|7849.7|7824.7|7849.8|7824.8|7849.1|7824.1|3
1655314500000|2022-06-15 17:35:00|7849.4|7824.4|7847.1|7822.1|7849.4|7824.4|7846.9|7821.9|12
1655314800000|2022-06-15 17:40:00|7847|7822|7845.5|7820.5|7847.8|7822.8|7845.4|7820.4|20
1655315100000|2022-06-15 17:45:00|7845.4|7820.4|7846|7821|7846|7821|7844.5|7819.5|24
1655315400000|2022-06-15 17:50:00|7846.1|7821.1|7845.8|7820.8|7846.1|7821.1|7845.7|7820.7|16
1655315700000|2022-06-15 17:55:00|7845.9|7820.9|7846.1|7817.1|7846.1|7820.9|7843.2|7817|62
1655316000000|2022-06-15 18:00:00|7846|7817|7849.8|7820.8|7853|7824|7843.6|7816.8|86
1655316300000|2022-06-15 18:05:00|7849.9|7820.9|7848.4|7823.4|7850|7823.9|7847.6|7820.8|50
1655316600000|2022-06-15 18:10:00|7848.5|7823.5|7848.8|7823.8|7848.9|7823.9|7848.4|7823.4|9
1655316900000|2022-06-15 18:15:00|7848.9|7823.9|7846.4|7821.4|7849.4|7824.4|7846.4|7821.4|22
1655317200000|2022-06-15 18:20:00|7846.5|7821.5|7853|7828|7853.1|7828.1|7846.4|7821.4|56
1655317500000|2022-06-15 18:25:00|7853.1|7828.1|7851.1|7826.1|7853.8|7828.8|7849.8|7824.8|42
1655317800000|2022-06-15 18:30:00|7850.8|7825.8|7850.8|7825.8|7851.4|7826.4|7850.4|7825.4|14
1655318100000|2022-06-15 18:35:00|7850.9|7825.9|7846.4|7821.4|7850.9|7825.9|7846.4|7821.4|11
1655318400000|2022-06-15 18:40:00|7842.7|7817.7|7837.6|7812.6|7843|7818|7837.6|7812.6|38
1655318700000|2022-06-15 18:45:00|7837.7|7812.7|7838|7813|7843.5|7818.5|7836.2|7811.2|87
1655319000000|2022-06-15 18:50:00|7837.9|7812.9|7836.5|7811.5|7838|7813|7835.1|7810.1|34
1655319300000|2022-06-15 18:55:00|7836.6|7811.6|7838|7813|7840|7815|7836|7811|35
1655339400000|2022-06-16 00:30:00|7823|7794|7823|7794|7823|7794|7823|7794|1
1655341200000|2022-06-16 01:00:00|7839.8|7810.8|7839.8|7810.8|7839.8|7810.8|7839.8|7810.8|1
1655341500000|2022-06-16 01:05:00|7839.5|7810.5|7839.8|7810.8|7839.8|7810.8|7839.5|7810.5|2
1655342400000|2022-06-16 01:20:00|7839.7|7810.7|7839.7|7810.7|7839.7|7810.7|7839.7|7810.7|1
1655343000000|2022-06-16 01:30:00|7840.4|7811.4|7840.4|7811.4|7840.4|7811.4|7840.4|7811.4|1
1655343300000|2022-06-16 01:35:00|7844.8|7815.8|7843.6|7814.6|7845.3|7816.3|7841.4|7812.4|38
1655343600000|2022-06-16 01:40:00|7843.7|7814.7|7843.6|7814.6|7843.7|7814.7|7843.6|7814.6|2
1655343900000|2022-06-16 01:45:00|7843.7|7814.7|7844.2|7815.2|7844.2|7815.2|7843.7|7814.7|3
1655344200000|2022-06-16 01:50:00|7843.5|7814.5|7839|7814|7843.5|7814.8|7839|7812.6|56
1655344500000|2022-06-16 01:55:00|7839.1|7814.1|7839.1|7814.1|7839.1|7814.1|7839|7814|13
1655344800000|2022-06-16 02:00:00|7839.7|7814.7|7840.6|7815.6|7840.6|7815.6|7839.7|7814.7|25
1655345700000|2022-06-16 02:15:00|7840.7|7815.7|7840.7|7815.7|7840.7|7815.7|7840.7|7815.7|1
1655346000000|2022-06-16 02:20:00|7840.4|7815.4|7840.1|7815.1|7840.4|7815.4|7840|7815|6
1655347200000|2022-06-16 02:40:00|7839.7|7814.7|7840|7815|7840.1|7815.1|7839.7|7814.7|9
1655347500000|2022-06-16 02:45:00|7840.1|7815.1|7840|7815|7840.1|7815.1|7840|7815|2
1655348400000|2022-06-16 03:00:00|7839.6|7814.6|7839.8|7814.8|7840|7815|7839.6|7814.6|5
1655349000000|2022-06-16 03:10:00|7836.7|7811.7|7836.9|7811.9|7837.1|7812.1|7836.7|7811.7|41
1655349300000|2022-06-16 03:15:00|7837.1|7812.1|7837.7|7812.7|7837.7|7812.7|7837.1|7812.1|9
1655349600000|2022-06-16 03:20:00|7839.1|7814.1|7839.3|7814.3|7839.4|7814.4|7839|7814|18
1655350200000|2022-06-16 03:30:00|7839.4|7814.4|7839.9|7814.9|7841.4|7816.4|7838.2|7813.2|84
1655350500000|2022-06-16 03:35:00|7840.3|7815.3|7834.3|7819.3|7840.6|7821.5|7834.3|7814.6|85
1655350800000|2022-06-16 03:40:00|7834.4|7819.4|7833.2|7818.2|7834.4|7819.4|7830.1|7815.1|92
1655351100000|2022-06-16 03:45:00|7833.1|7818.1|7833.4|7818.4|7833.4|7818.4|7832.8|7817.8|10
1655351400000|2022-06-16 03:50:00|7833.3|7818.3|7835.1|7820.1|7835.1|7820.1|7833.3|7818.3|13
1655351700000|2022-06-16 03:55:00|7834.9|7819.9|7832.8|7817.8|7834.9|7819.9|7832.8|7817.8|21
1655352000000|2022-06-16 04:00:00|7832.9|7817.9|7833|7818|7833.1|7818.1|7832.5|7817.5|206
1655352300000|2022-06-16 04:05:00|7832.9|7817.9|7831.7|7816.7|7833|7818|7831.6|7816.6|48
1655352600000|2022-06-16 04:10:00|7831.8|7816.8|7832.3|7817.3|7832.4|7817.4|7831.6|7816.6|37
1655352900000|2022-06-16 04:15:00|7832.6|7817.6|7833.2|7818.2|7833.9|7818.9|7831.9|7816.9|60
1655353200000|2022-06-16 04:20:00|7833.1|7818.1|7833.3|7818.3|7833.6|7818.6|7832.9|7817.9|33
1655353500000|2022-06-16 04:25:00|7833.4|7818.4|7833.9|7818.9|7834.1|7819.1|7833.3|7818.3|23
1655353800000|2022-06-16 04:30:00|7834|7819|7833.7|7818.7|7834.4|7819.4|7833.4|7818.4|34
1655354100000|2022-06-16 04:35:00|7833.8|7818.8|7832.9|7817.9|7833.9|7818.9|7832.8|7817.8|22
1655354400000|2022-06-16 04:40:00|7833|7818|7834.9|7819.9|7835|7820|7832.9|7817.9|26
1655354700000|2022-06-16 04:45:00|7835|7820|7835.1|7820.1|7835.4|7820.4|7834.4|7819.4|25
1655355000000|2022-06-16 04:50:00|7835.2|7820.2|7835.2|7820.2|7835.7|7820.7|7835.2|7820.2|24
1655355300000|2022-06-16 04:55:00|7835.3|7820.3|7838|7823|7838.2|7823.2|7835.2|7820.2|55
1655355600000|2022-06-16 05:00:00|7838.1|7823.1|7835.9|7820.9|7838.6|7823.6|7835|7820|63
1655355900000|2022-06-16 05:05:00|7835.8|7820.8|7836.6|7821.6|7836.9|7821.9|7835.5|7820.5|96
1655356200000|2022-06-16 05:10:00|7836.7|7821.7|7837.2|7822.2|7837.3|7822.3|7836.2|7821.2|38
1655356500000|2022-06-16 05:15:00|7837.3|7822.3|7837.4|7822.4|7838.5|7823.5|7837.2|7822.2|58
1655356800000|2022-06-16 05:20:00|7837.3|7822.3|7837.3|7822.3|7837.4|7822.4|7836.2|7821.2|25
1655357100000|2022-06-16 05:25:00|7837.1|7822.1|7837.2|7822.2|7837.4|7822.4|7836.8|7821.8|32
1655357400000|2022-06-16 05:30:00|7837.3|7822.3|7837.4|7822.4|7837.4|7822.4|7836.8|7821.8|20
1655357700000|2022-06-16 05:35:00|7837.5|7822.5|7837.6|7822.6|7837.6|7822.6|7837|7822|31
1655358000000|2022-06-16 05:40:00|7838|7823|7836.2|7821.2|7838.2|7823.2|7834.6|7819.6|59
1655358300000|2022-06-16 05:45:00|7836.3|7821.3|7836.7|7821.7|7837.4|7822.4|7835.9|7820.9|48
1655358600000|2022-06-16 05:50:00|7836.6|7821.6|7836.3|7821.3|7837.5|7822.5|7835.6|7820.6|58
1655358900000|2022-06-16 05:55:00|7836.2|7821.2|7836.8|7821.8|7836.8|7821.8|7835.9|7820.9|38
1655359200000|2022-06-16 06:00:00|7836.7|7821.7|7836.5|7821.5|7837.2|7822.2|7836.2|7821.2|32
1655359500000|2022-06-16 06:05:00|7836.6|7821.6|7836.3|7821.3|7837.1|7822.1|7836.3|7821.3|65
1655359800000|2022-06-16 06:10:00|7836.2|7821.2|7837|7822|7837|7822|7836.2|7821.2|43
1655360100000|2022-06-16 06:15:00|7837.1|7822.1|7836.4|7821.4|7837.4|7822.4|7836.4|7821.4|26
1655360400000|2022-06-16 06:20:00|7836.6|7821.6|7836.9|7821.9|7836.9|7821.9|7836.4|7821.4|23
1655360700000|2022-06-16 06:25:00|7836.8|7821.8|7837.3|7822.3|7837.3|7822.3|7836.6|7821.6|28
1655361000000|2022-06-16 06:30:00|7837.4|7822.4|7838|7823|7838.4|7823.4|7837.4|7822.4|68
1655361300000|2022-06-16 06:35:00|7837.9|7822.9|7837.3|7822.3|7838.3|7823.3|7837.3|7822.3|25
1655361600000|2022-06-16 06:40:00|7837.4|7822.4|7837.7|7822.7|7838.2|7823.2|7837.4|7822.4|34
1655361900000|2022-06-16 06:45:00|7837.6|7822.6|7838.3|7823.3|7838.3|7823.3|7837.4|7822.4|37
1655362200000|2022-06-16 06:50:00|7838|7823|7838.2|7823.2|7838.4|7823.4|7838|7823|36
1655362500000|2022-06-16 06:55:00|7838.1|7823.1|7838.3|7823.3|7838.9|7823.9|7837.8|7822.8|84
1655362800000|2022-06-16 07:00:00|7838.4|7823.4|7838.5|7823.5|7839.1|7824.1|7837.8|7822.8|39
1655363100000|2022-06-16 07:05:00|7838.6|7823.6|7837.1|7822.1|7838.7|7823.7|7836.5|7821.5|93
1655363400000|2022-06-16 07:10:00|7837.2|7822.2|7837.6|7822.6|7838.1|7823.1|7837.1|7822.1|81
1655363700000|2022-06-16 07:15:00|7837.8|7822.8|7839.1|7824.1|7839.7|7824.7|7837.7|7822.7|84
1655364000000|2022-06-16 07:20:00|7839.2|7824.2|7838.1|7823.1|7839.8|7824.8|7837.2|7822.2|69
1655364300000|2022-06-16 07:25:00|7838|7823|7837.8|7822.8|7838.1|7823.1|7837.1|7822.1|76
1655364600000|2022-06-16 07:30:00|7837.6|7822.6|7838.3|7823.3|7838.4|7823.4|7837|7822|116
1655364900000|2022-06-16 07:35:00|7838.4|7823.4|7837.5|7822.5|7839.2|7824.2|7837.5|7822.5|97
1655365200000|2022-06-16 07:40:00|7837.4|7822.4|7838.5|7823.5|7838.7|7823.7|7836|7821|89
1655365500000|2022-06-16 07:45:00|7838.4|7823.4|7838.6|7823.6|7839.1|7824.1|7838.3|7823.3|59
1655365800000|2022-06-16 07:50:00|7838.7|7823.7|7838.3|7823.3|7838.9|7823.9|7838.2|7823.2|35
1655366100000|2022-06-16 07:55:00|7838.4|7823.4|7838.2|7823.2|7838.5|7823.5|7837.5|7822.5|35
1655366400000|2022-06-16 08:00:00|7838.3|7823.3|7837.4|7822.4|7838.5|7823.5|7837.4|7822.4|38
1655366700000|2022-06-16 08:05:00|7837.5|7822.5|7837.5|7822.5|7837.5|7822.5|7837.3|7822.3|21
1655367000000|2022-06-16 08:10:00|7837.4|7822.4|7837.9|7822.9|7838.3|7823.3|7837.4|7822.4|57
1655367300000|2022-06-16 08:15:00|7837.8|7822.8|7838.6|7823.6|7838.7|7823.7|7837.6|7822.6|44
1655367600000|2022-06-16 08:20:00|7838.7|7823.7|7838.3|7823.3|7839.3|7824.3|7838.3|7823.3|86
1655367900000|2022-06-16 08:25:00|7838.2|7823.2|7838.3|7823.3|7838.8|7823.8|7838.1|7823.1|36
1655368200000|2022-06-16 08:30:00|7838.2|7823.2|7837.9|7822.9|7838.7|7823.7|7837.7|7822.7|46
1655368500000|2022-06-16 08:35:00|7838|7823|7837.5|7822.5|7838.4|7823.4|7837.3|7822.3|39
1655368800000|2022-06-16 08:40:00|7837.3|7822.3|7838.2|7823.2|7838.2|7823.2|7837.2|7822.2|20
1655369100000|2022-06-16 08:45:00|7838.1|7823.1|7837.6|7822.6|7838.1|7823.1|7837.2|7822.2|27
1655369400000|2022-06-16 08:50:00|7837.7|7822.7|7837.9|7822.9|7838.3|7823.3|7837.5|7822.5|213
1655369700000|2022-06-16 08:55:00|7838|7823|7838|7823|7838.3|7823.3|7837.6|7822.6|294
1655370000000|2022-06-16 09:00:00|7837.8|7822.8|7837.8|7822.8|7838.1|7823.1|7837.7|7822.7|27
1655370300000|2022-06-16 09:05:00|7837.9|7822.9|7839|7824|7839.4|7824.4|7837.8|7822.8|81
1655370600000|2022-06-16 09:10:00|7839.1|7824.1|7835.2|7820.2|7839.2|7824.2|7834.8|7819.8|110
1655370900000|2022-06-16 09:15:00|7835.1|7820.1|7835|7820|7835.9|7820.9|7834.5|7819.5|56
1655371200000|2022-06-16 09:20:00|7834.9|7819.9|7834.6|7819.6|7835.3|7820.3|7834.2|7819.2|59
1655371500000|2022-06-16 09:25:00|7834.7|7819.7|7835.3|7820.3|7835.4|7820.4|7834.3|7819.3|48
1655371800000|2022-06-16 09:30:00|7835.1|7820.1|7834.7|7819.7|7835.8|7820.8|7833.4|7818.4|65
1655372100000|2022-06-16 09:35:00|7834.8|7819.8|7833.8|7818.8|7835.3|7820.3|7833.5|7818.5|81
1655372400000|2022-06-16 09:40:00|7833.9|7818.9|7833|7818|7834.6|7819.6|7831.4|7816.4|98
1655372700000|2022-06-16 09:45:00|7832.9|7817.9|7834.1|7819.1|7834.3|7819.3|7832.4|7817.4|57
1655373000000|2022-06-16 09:50:00|7834.2|7819.2|7835.6|7820.6|7835.8|7820.8|7833.9|7818.9|52
1655373300000|2022-06-16 09:55:00|7835.4|7820.4|7836|7821|7836.9|7821.9|7835|7820|86
1655373600000|2022-06-16 10:00:00|7836.1|7821.1|7838.5|7823.5|7840.2|7825.2|7836.1|7821.1|90
1655373900000|2022-06-16 10:05:00|7838.4|7823.4|7840|7825|7840|7825|7838.3|7823.3|63
1655374200000|2022-06-16 10:10:00|7839.9|7824.9|7839.8|7824.8|7840.2|7825.2|7839.1|7824.1|63
1655374500000|2022-06-16 10:15:00|7839.7|7824.7|7840|7825|7840.5|7825.5|7839.6|7824.6|34
1655374800000|2022-06-16 10:20:00|7840.1|7825.1|7840.2|7825.2|7840.8|7825.8|7840|7825|39
1655375100000|2022-06-16 10:25:00|7840.3|7825.3|7839.7|7824.7|7840.4|7825.4|7838.8|7823.8|47
1655375400000|2022-06-16 10:30:00|7839.6|7824.6|7839.5|7824.5|7839.6|7824.6|7839|7824|30
1655375700000|2022-06-16 10:35:00|7839.4|7824.4|7840.1|7825.1|7840.7|7825.7|7839|7824|47
1655376000000|2022-06-16 10:40:00|7840|7825|7838.8|7823.8|7840.1|7825.1|7838.8|7823.8|30
1655376300000|2022-06-16 10:45:00|7838.9|7823.9|7838.9|7823.9|7839.4|7824.4|7838.8|7823.8|11
1655376600000|2022-06-16 10:50:00|7838.8|7823.8|7837.2|7822.2|7838.8|7823.8|7836.9|7821.9|48
1655376900000|2022-06-16 10:55:00|7836.9|7821.9|7838.9|7823.9|7840.8|7825.8|7836.9|7821.9|124
1655377200000|2022-06-16 11:00:00|7838.8|7823.8|7839.4|7824.4|7844.3|7824.4|7838.6|7818.5|118
1655377500000|2022-06-16 11:05:00|7839|7824|7844.6|7819.6|7845.2|7825.9|7839|7819.5|68
1655377800000|2022-06-16 11:10:00|7839.6|7824.6|7840.3|7825.3|7845.2|7825.8|7838.7|7818.9|133
1655378100000|2022-06-16 11:15:00|7840.2|7825.2|7839.7|7824.7|7845.2|7825.4|7839.7|7820.1|47
1655378400000|2022-06-16 11:20:00|7839.6|7824.6|7843.4|7818.4|7844.7|7825|7838.7|7818.4|59
1655378700000|2022-06-16 11:25:00|7843.5|7818.5|7843.8|7818.8|7843.8|7823.6|7837.3|7817.4|84
1655379000000|2022-06-16 11:30:00|7843.7|7818.7|7843.4|7818.4|7843.8|7818.8|7843.4|7818.4|3
1655379300000|2022-06-16 11:35:00|7842.8|7817.8|7843.6|7818.6|7843.6|7823|7838|7817.8|13
1655379600000|2022-06-16 11:40:00|7843.5|7818.5|7838.3|7823.3|7843.5|7823.5|7838.2|7818.4|12
1655379900000|2022-06-16 11:45:00|7838.4|7823.4|7838.6|7823.6|7839.2|7824.2|7838.4|7823.4|8
1655380200000|2022-06-16 11:50:00|7838.2|7823.2|7838.2|7823.2|7838.3|7823.3|7837.8|7822.8|34
1655380500000|2022-06-16 11:55:00|7838.3|7823.3|7838.8|7823.8|7838.8|7823.8|7838.2|7823.2|72
1655380800000|2022-06-16 12:00:00|7838.7|7823.7|7838.6|7823.6|7838.8|7823.8|7838.2|7823.2|33
1655381100000|2022-06-16 12:05:00|7838.7|7823.7|7838.8|7823.8|7839|7824|7838.6|7823.6|30
1655381400000|2022-06-16 12:10:00|7838.9|7823.9|7837.8|7822.8|7838.9|7823.9|7837.6|7822.6|106
1655381700000|2022-06-16 12:15:00|7837.9|7822.9|7838.3|7823.3|7838.4|7823.4|7837.8|7822.8|43
1655382000000|2022-06-16 12:20:00|7838.2|7823.2|7836.9|7821.9|7838.5|7823.5|7836.9|7821.9|24
1655382300000|2022-06-16 12:25:00|7836.8|7821.8|7834.5|7819.5|7836.9|7821.9|7834.2|7819.2|59
1655382600000|2022-06-16 12:30:00|7834.4|7819.4|7834.4|7819.4|7835|7820|7833.9|7818.9|83
1655382900000|2022-06-16 12:35:00|7834.6|7819.6|7833.7|7818.7|7834.7|7819.7|7833.3|7818.3|112
1655383200000|2022-06-16 12:40:00|7833.6|7818.6|7834.8|7819.8|7836|7821|7833.3|7818.3|80
1655383500000|2022-06-16 12:45:00|7834.6|7819.6|7835.8|7820.8|7836.6|7821.6|7834.6|7819.6|53
1655383800000|2022-06-16 12:50:00|7835.4|7820.4|7834.4|7819.4|7835.4|7820.4|7833.8|7818.8|50
1655384100000|2022-06-16 12:55:00|7834.3|7819.3|7836|7821|7836.3|7821.3|7834.3|7819.3|43
1655384400000|2022-06-16 13:00:00|7836.3|7821.3|7840.2|7815.2|7840.4|7821.4|7835.2|7815|91
1655384700000|2022-06-16 13:05:00|7840.3|7815.3|7840.2|7815.2|7840.6|7815.6|7840.2|7815.2|30
1655385000000|2022-06-16 13:10:00|7840.1|7815.1|7840.3|7815.3|7840.4|7815.4|7839.8|7814.8|26
1655385300000|2022-06-16 13:15:00|7840.4|7815.4|7840.3|7815.3|7841|7819.8|7834.8|7814.5|51
1655385600000|2022-06-16 13:20:00|7840.4|7815.4|7840.8|7815.8|7840.8|7815.8|7840.4|7815.4|11
1655385900000|2022-06-16 13:25:00|7840.7|7815.7|7840.3|7815.3|7840.8|7815.8|7840.3|7815.3|19
1655386200000|2022-06-16 13:30:00|7840.2|7815.2|7836.1|7811.1|7840.4|7815.4|7835.9|7810.9|106
1655386500000|2022-06-16 13:35:00|7836|7811|7838.9|7813.9|7839.1|7814.1|7835.9|7810.9|58
1655386800000|2022-06-16 13:40:00|7839.2|7814.2|7839.4|7814.4|7839.5|7814.5|7838.9|7813.9|29
1655387100000|2022-06-16 13:45:00|7839.5|7814.5|7839.1|7814.1|7839.5|7814.5|7838.9|7813.9|57
1655387400000|2022-06-16 13:50:00|7839.2|7814.2|7839.7|7814.7|7839.9|7814.9|7838.9|7813.9|31
1655387700000|2022-06-16 13:55:00|7839.6|7814.6|7835.2|7820.2|7840.1|7820.3|7835|7814.6|58
1655388000000|2022-06-16 14:00:00|7835.1|7820.1|7840.8|7815.8|7841.2|7820.9|7835.1|7815|27
1655388300000|2022-06-16 14:05:00|7841.3|7816.3|7841.8|7816.8|7842.9|7822.8|7836.3|7816.3|53
1655388600000|2022-06-16 14:10:00|7841.7|7816.7|7842|7817|7842|7817|7840.9|7815.9|56
1655388900000|2022-06-16 14:15:00|7842.2|7817.2|7841.9|7816.9|7842.8|7817.8|7841.5|7816.5|44
1655389200000|2022-06-16 14:20:00|7841.8|7816.8|7842.4|7817.4|7843.7|7823.4|7837.7|7816.8|53
1655389500000|2022-06-16 14:25:00|7842.5|7817.5|7841.3|7816.3|7842.5|7817.5|7841.1|7816.1|42
1655389800000|2022-06-16 14:30:00|7841.4|7816.4|7840.7|7815.7|7841.5|7816.5|7840.6|7815.6|23
1655390100000|2022-06-16 14:35:00|7840.8|7815.8|7835.2|7820.2|7840.8|7820.2|7834.9|7814.8|20
1655390400000|2022-06-16 14:40:00|7835.1|7820.1|7840.8|7815.8|7840.9|7820.5|7835|7814.9|34
1655390700000|2022-06-16 14:45:00|7840.7|7815.7|7835.4|7820.4|7840.7|7820.4|7835.3|7815.3|18
1655391000000|2022-06-16 14:50:00|7835.5|7820.5|7835.4|7820.4|7836.1|7821.1|7835.3|7820.3|43
1655391300000|2022-06-16 14:55:00|7835.5|7820.5|7840.3|7815.3|7840.3|7820.5|7835.2|7812.7|66
1655391600000|2022-06-16 15:00:00|7840.2|7815.2|7840.5|7815.5|7840.7|7820.3|7835.2|7813|37
1655391900000|2022-06-16 15:05:00|7840.6|7815.6|7837.5|7822.5|7841.1|7822.5|7835.9|7815.5|18
1655392200000|2022-06-16 15:10:00|7842.4|7817.4|7837.9|7812.9|7842.4|7817.4|7837.6|7812.6|68
1655392500000|2022-06-16 15:15:00|7837.8|7812.8|7838|7813|7838.4|7813.4|7837.1|7812.1|42
1655392800000|2022-06-16 15:20:00|7837.9|7812.9|7838.5|7813.5|7838.5|7813.5|7837.9|7812.9|35
1655393100000|2022-06-16 15:25:00|7838.6|7813.6|7837.1|7812.1|7838.6|7818.4|7832.5|7811.9|66
1655393400000|2022-06-16 15:30:00|7837.2|7812.2|7838.2|7813.2|7838.2|7813.2|7836.9|7811.9|70
1655393700000|2022-06-16 15:35:00|7838.3|7813.3|7839|7814|7839.2|7814.2|7838.3|7813.3|20
1655394000000|2022-06-16 15:40:00|7839.1|7814.1|7838.7|7813.7|7839.6|7814.6|7838.7|7813.7|52
1655394300000|2022-06-16 15:45:00|7838.8|7813.8|7838.2|7813.2|7838.8|7813.8|7838.2|7813.2|31
1655394600000|2022-06-16 15:50:00|7838|7813|7837.7|7812.7|7838|7813|7837|7812|53
1655394900000|2022-06-16 15:55:00|7837.6|7812.6|7831.9|7816.9|7837.6|7816.9|7831.8|7811.7|51
1655395200000|2022-06-16 16:00:00|7831.7|7816.7|7832|7817|7832|7817|7831.7|7816.7|12
1655395500000|2022-06-16 16:05:00|7831.9|7816.9|7836|7811|7836|7817|7831.8|7809.8|48
1655395800000|2022-06-16 16:10:00|7836.1|7811.1|7830.9|7815.9|7836.1|7816.1|7830.8|7810.5|50
1655396100000|2022-06-16 16:15:00|7830.8|7815.8|7830.7|7815.7|7831.1|7816.1|7830.7|7815.7|27
1655396400000|2022-06-16 16:20:00|7830.8|7815.8|7829.8|7814.8|7831.2|7816.2|7829.7|7814.7|26
1655396700000|2022-06-16 16:25:00|7829.6|7814.6|7827.7|7812.7|7834|7814.6|7827.6|7807.4|53
1655397000000|2022-06-16 16:30:00|7827.8|7812.8|7827.2|7812.2|7827.8|7812.8|7826.7|7811.7|26
1655397300000|2022-06-16 16:35:00|7827.3|7812.3|7831.6|7806.6|7832.2|7812.3|7827.2|7806.4|15
1655397600000|2022-06-16 16:40:00|7831.5|7806.5|7831.3|7806.3|7831.7|7812|7825.9|7805.7|39
1655397900000|2022-06-16 16:45:00|7831.4|7806.4|7827.6|7802.6|7831.4|7806.4|7827.6|7802.6|80
1655398200000|2022-06-16 16:50:00|7827.7|7802.7|7827.8|7802.8|7829.3|7809.1|7822.9|7802.7|48
1655398500000|2022-06-16 16:55:00|7827.7|7802.7|7831|7806|7831.2|7806.2|7826.8|7801.8|67
1655398800000|2022-06-16 17:00:00|7830.9|7805.9|7830.8|7805.8|7831.5|7810.8|7825|7805|40
1655399100000|2022-06-16 17:05:00|7830.7|7805.7|7828.7|7803.7|7830.7|7805.7|7828.6|7803.6|35
1655399400000|2022-06-16 17:10:00|7828.8|7803.8|7827.4|7802.4|7829.7|7804.7|7827.3|7802.3|30
1655399700000|2022-06-16 17:15:00|7827.6|7802.6|7827.9|7802.9|7828.4|7809|7822.2|7802.1|243
1655400000000|2022-06-16 17:20:00|7828|7803|7828.4|7803.4|7828.9|7803.9|7827.7|7802.7|45
1655400300000|2022-06-16 17:25:00|7828.5|7803.5|7828.5|7803.5|7829.1|7804.1|7826.5|7801.5|159
1655400600000|2022-06-16 17:30:00|7828.7|7803.7|7827.9|7802.9|7828.8|7808|7823|7801.9|83
1655400900000|2022-06-16 17:35:00|7827.3|7802.3|7827.1|7802.1|7828.1|7808.1|7822.7|7802.1|63
1655401200000|2022-06-16 17:40:00|7827.2|7802.2|7827.4|7802.4|7827.6|7802.6|7826.9|7801.9|55
1655401500000|2022-06-16 17:45:00|7827.3|7802.3|7827.7|7802.7|7828.1|7803.1|7827.2|7802.2|31
1655401800000|2022-06-16 17:50:00|7827.6|7802.6|7827.6|7802.6|7827.9|7802.9|7827.5|7802.5|54
1655402100000|2022-06-16 17:55:00|7827.8|7802.8|7828.5|7803.5|7828.6|7803.6|7827.5|7802.5|51
1655402400000|2022-06-16 18:00:00|7828.7|7803.7|7828.1|7803.1|7828.7|7803.7|7826.2|7801.2|23
1655402700000|2022-06-16 18:05:00|7828.3|7803.3|7828.1|7803.1|7828.8|7803.8|7828.1|7803.1|11
1655403000000|2022-06-16 18:10:00|7828|7803|7828.7|7803.7|7828.7|7803.7|7827.8|7802.8|5
1655404200000|2022-06-16 18:30:00|7828.8|7803.8|7832.6|7807.6|7832.7|7807.7|7828.8|7803.8|7
1655404500000|2022-06-16 18:35:00|7829.9|7804.9|7830.7|7805.7|7831.6|7806.6|7829.8|7804.8|17
1655404800000|2022-06-16 18:40:00|7830.8|7805.8|7829.6|7804.6|7830.8|7805.8|7829.6|7804.6|3
1655405100000|2022-06-16 18:45:00|7829.7|7804.7|7829.9|7804.9|7829.9|7804.9|7829.7|7804.7|8
1655405400000|2022-06-16 18:50:00|7830|7805|7831.5|7806.5|7831.9|7806.9|7830|7805|14
1655425800000|2022-06-17 00:30:00|7834.7|7805.7|7834.7|7805.7|7834.7|7805.7|7834.7|7805.7|1
1655427600000|2022-06-17 01:00:00|7837.2|7812.2|7837.2|7812.2|7837.2|7812.2|7837.2|7812.2|1
1655427900000|2022-06-17 01:05:00|7836.9|7811.9|7837.2|7812.2|7837.3|7812.3|7836.9|7811.9|7
1655428500000|2022-06-17 01:15:00|7837.1|7812.1|7837.1|7812.1|7837.1|7812.1|7837.1|7812.1|1
1655429400000|2022-06-17 01:30:00|7836|7811|7835|7810|7836|7811|7834.8|7809.8|26
1655430300000|2022-06-17 01:45:00|7835.2|7810.2|7836.2|7811.2|7836.2|7811.2|7835.2|7810.2|13
1655430600000|2022-06-17 01:50:00|7836.1|7811.1|7836.5|7811.5|7836.5|7811.5|7836.1|7811.1|6
1655431200000|2022-06-17 02:00:00|7836.6|7811.6|7836.5|7811.5|7836.6|7811.6|7836.5|7811.5|4
1655431500000|2022-06-17 02:05:00|7836.2|7811.2|7836.3|7811.3|7836.3|7811.3|7836.2|7811.2|2
1655431800000|2022-06-17 02:10:00|7836.2|7811.2|7836.8|7811.8|7836.9|7811.9|7836.2|7811.2|13
1655432100000|2022-06-17 02:15:00|7837.2|7812.2|7837.6|7812.6|7837.6|7812.6|7837.2|7812.2|2
1655432400000|2022-06-17 02:20:00|7837.7|7812.7|7837.6|7812.6|7837.7|7812.7|7837.6|7812.6|2
1655433000000|2022-06-17 02:30:00|7837.7|7812.7|7837.5|7812.5|7837.9|7812.9|7837.5|7812.5|9
1655433600000|2022-06-17 02:40:00|7839.1|7814.1|7839.5|7814.5|7842.3|7817.3|7838.7|7813.7|14
1655433900000|2022-06-17 02:45:00|7839.4|7814.4|7839.5|7814.5|7839.5|7814.5|7839.4|7814.4|2
1655434200000|2022-06-17 02:50:00|7839.6|7814.6|7839.6|7814.6|7839.6|7814.6|7839.6|7814.6|1
1655434500000|2022-06-17 02:55:00|7839.7|7814.7|7839|7814|7839.7|7814.7|7839|7814|6
1655434800000|2022-06-17 03:00:00|7839.1|7814.1|7839|7814|7839.1|7814.1|7839|7814|4
1655435400000|2022-06-17 03:10:00|7838.3|7813.3|7838.3|7813.3|7838.3|7813.3|7838.2|7813.2|3
1655435700000|2022-06-17 03:15:00|7838.2|7813.2|7838.3|7813.3|7838.4|7813.4|7838.2|7813.2|4
1655436000000|2022-06-17 03:20:00|7838.4|7813.4|7838.5|7813.5|7838.5|7813.5|7838.4|7813.4|4
1655436300000|2022-06-17 03:25:00|7838.4|7813.4|7838.6|7813.6|7838.6|7813.6|7838.3|7813.3|7
1655436600000|2022-06-17 03:30:00|7838.7|7813.7|7833.5|7818.5|7839.2|7818.9|7832.9|7812.7|137
1655436900000|2022-06-17 03:35:00|7833.7|7818.7|7833.6|7818.6|7839.1|7818.8|7832.7|7813.7|67
1655437200000|2022-06-17 03:40:00|7833.7|7818.7|7833.8|7818.8|7833.8|7818.8|7832.9|7817.9|34
1655437500000|2022-06-17 03:45:00|7834|7819|7834.3|7819.3|7834.4|7819.4|7833.8|7818.8|22
1655437800000|2022-06-17 03:50:00|7834.2|7819.2|7834.2|7819.2|7834.2|7819.2|7833.6|7818.6|24
1655438100000|2022-06-17 03:55:00|7834.1|7819.1|7836.1|7821.1|7836.2|7821.2|7834.1|7819.1|29
1655438400000|2022-06-17 04:00:00|7836|7821|7835.8|7820.8|7836.2|7821.2|7835.8|7820.8|47
1655438700000|2022-06-17 04:05:00|7835.9|7820.9|7835.8|7820.8|7835.9|7820.9|7835.2|7820.2|22
1655439000000|2022-06-17 04:10:00|7835.7|7820.7|7834.4|7819.4|7835.7|7820.7|7834.1|7819.1|26
1655439300000|2022-06-17 04:15:00|7834.2|7819.2|7834.7|7819.7|7834.8|7819.8|7834.1|7819.1|25
1655439600000|2022-06-17 04:20:00|7834.8|7819.8|7835.4|7820.4|7835.4|7820.4|7834.5|7819.5|22
1655439900000|2022-06-17 04:25:00|7835.3|7820.3|7835.1|7820.1|7835.6|7820.6|7835.1|7820.1|26
1655440200000|2022-06-17 04:30:00|7834.8|7819.8|7835.3|7820.3|7835.7|7820.7|7834.8|7819.8|31
1655440500000|2022-06-17 04:35:00|7835.2|7820.2|7836.3|7821.3|7836.7|7821.7|7835.2|7820.2|45
1655440800000|2022-06-17 04:40:00|7836.4|7821.4|7835.2|7820.2|7836.4|7821.4|7835.2|7820.2|16
1655441100000|2022-06-17 04:45:00|7835.3|7820.3|7836|7821|7836.5|7821.5|7835.2|7820.2|32
1655441400000|2022-06-17 04:50:00|7836.1|7821.1|7835.8|7820.8|7836.4|7821.4|7835.7|7820.7|24
1655441700000|2022-06-17 04:55:00|7835.9|7820.9|7835.4|7820.4|7836|7821|7835.2|7820.2|26
1655442000000|2022-06-17 05:00:00|7835.3|7820.3|7835.3|7820.3|7835.4|7820.4|7835.2|7820.2|11
1655442300000|2022-06-17 05:05:00|7835.2|7820.2|7834.9|7819.9|7835.2|7820.2|7834.6|7819.6|27
1655442600000|2022-06-17 05:10:00|7834.7|7819.7|7835.5|7820.5|7835.5|7820.5|7834.7|7819.7|26
1655442900000|2022-06-17 05:15:00|7835.6|7820.6|7835.9|7820.9|7836.1|7821.1|7835.6|7820.6|12
1655443200000|2022-06-17 05:20:00|7835.8|7820.8|7835.8|7820.8|7835.9|7820.9|7835.4|7820.4|39
1655443500000|2022-06-17 05:25:00|7835.9|7820.9|7835.9|7820.9|7836.5|7821.5|7835.9|7820.9|19
1655443800000|2022-06-17 05:30:00|7836|7821|7835.9|7820.9|7836.1|7821.1|7835.9|7820.9|6
1655444100000|2022-06-17 05:35:00|7835.8|7820.8|7835.5|7820.5|7835.8|7820.8|7835.4|7820.4|5
1655444400000|2022-06-17 05:40:00|7835.4|7820.4|7835.9|7820.9|7836|7821|7835.1|7820.1|23
1655444700000|2022-06-17 05:45:00|7836|7821|7836|7821|7836.7|7821.7|7836|7821|39
1655445000000|2022-06-17 05:50:00|7835.9|7820.9|7836.8|7821.8|7836.8|7821.8|7835.9|7820.9|25
1655445300000|2022-06-17 05:55:00|7836.7|7821.7|7836.8|7821.8|7836.8|7821.8|7836.5|7821.5|9
1655445600000|2022-06-17 06:00:00|7836.7|7821.7|7836.8|7821.8|7836.9|7821.9|7836.5|7821.5|22
1655445900000|2022-06-17 06:05:00|7836.9|7821.9|7837.1|7822.1|7837.1|7822.1|7836.9|7821.9|3
1655446200000|2022-06-17 06:10:00|7837.2|7822.2|7837.2|7822.2|7837.3|7822.3|7836.8|7821.8|12
1655446500000|2022-06-17 06:15:00|7837.1|7822.1|7837.1|7822.1|7837.5|7822.5|7836.8|7821.8|39
1655446800000|2022-06-17 06:20:00|7837|7822|7837|7822|7837.2|7822.2|7836.8|7821.8|54
1655447100000|2022-06-17 06:25:00|7837.1|7822.1|7837.2|7822.2|7837.4|7822.4|7837|7822|27
1655447400000|2022-06-17 06:30:00|7837.1|7822.1|7837.4|7822.4|7837.4|7822.4|7836.9|7821.9|9
1655447700000|2022-06-17 06:35:00|7837.5|7822.5|7838.4|7823.4|7838.5|7823.5|7837.4|7822.4|22
1655448000000|2022-06-17 06:40:00|7838.5|7823.5|7838.7|7823.7|7839|7824|7838.1|7823.1|42
1655448300000|2022-06-17 06:45:00|7838.4|7823.4|7838|7823|7838.8|7823.8|7836.8|7821.8|73
1655448600000|2022-06-17 06:50:00|7838.1|7823.1|7838.8|7823.8|7839.5|7824.5|7838.1|7823.1|40
1655448900000|2022-06-17 06:55:00|7838.9|7823.9|7838.9|7823.9|7839.6|7824.6|7838.8|7823.8|37
1655449200000|2022-06-17 07:00:00|7839|7824|7838.9|7823.9|7839.4|7824.4|7838.1|7823.1|82
1655449500000|2022-06-17 07:05:00|7838.7|7823.7|7838.4|7823.4|7839.5|7824.5|7838.3|7823.3|47
1655449800000|2022-06-17 07:10:00|7838.3|7823.3|7838.7|7823.7|7839.1|7824.1|7837.9|7822.9|37
1655450100000|2022-06-17 07:15:00|7838.6|7823.6|7838.2|7823.2|7838.6|7823.6|7838.1|7823.1|19
1655450400000|2022-06-17 07:20:00|7838.1|7823.1|7837.1|7822.1|7838.3|7823.3|7837.1|7822.1|39
1655450700000|2022-06-17 07:25:00|7837.2|7822.2|7836.7|7821.7|7837.2|7822.2|7836.6|7821.6|15
1655451000000|2022-06-17 07:30:00|7836.8|7821.8|7837.4|7822.4|7837.7|7822.7|7836.8|7821.8|45
1655451300000|2022-06-17 07:35:00|7837.5|7822.5|7837.7|7822.7|7837.7|7822.7|7836.8|7821.8|37
1655451600000|2022-06-17 07:40:00|7837.6|7822.6|7837.8|7822.8|7838.4|7823.4|7837|7822|67
1655451900000|2022-06-17 07:45:00|7837.7|7822.7|7837.4|7822.4|7837.7|7822.7|7836.8|7821.8|29
1655452200000|2022-06-17 07:50:00|7837.5|7822.5|7837.8|7822.8|7837.9|7822.9|7837.2|7822.2|44
1655452500000|2022-06-17 07:55:00|7837.9|7822.9|7837.3|7822.3|7838|7823|7837.2|7822.2|35
1655452800000|2022-06-17 08:00:00|7837.2|7822.2|7838.6|7823.6|7838.6|7823.6|7837.2|7822.2|60
1655453100000|2022-06-17 08:05:00|7838.5|7823.5|7839.2|7824.2|7839.2|7824.2|7838.1|7823.1|27
1655453400000|2022-06-17 08:10:00|7839.1|7824.1|7838.4|7823.4|7840.1|7825.1|7838.3|7823.3|66
1655453700000|2022-06-17 08:15:00|7838.5|7823.5|7837.5|7822.5|7839.1|7824.1|7837.5|7822.5|43
1655454000000|2022-06-17 08:20:00|7837.7|7822.7|7837.6|7822.6|7837.9|7822.9|7836.6|7821.6|50
1655454300000|2022-06-17 08:25:00|7837.7|7822.7|7837.4|7822.4|7838|7823|7837|7822|29
1655454600000|2022-06-17 08:30:00|7837.3|7822.3|7837.6|7822.6|7837.7|7822.7|7836.9|7821.9|20
1655454900000|2022-06-17 08:35:00|7837.4|7822.4|7836.9|7821.9|7837.8|7822.8|7836.7|7821.7|28
1655455200000|2022-06-17 08:40:00|7836.8|7821.8|7836.8|7821.8|7837|7822|7836.5|7821.5|67
1655455500000|2022-06-17 08:45:00|7836.7|7821.7|7837.1|7822.1|7837.5|7822.5|7836.5|7821.5|25
1655455800000|2022-06-17 08:50:00|7837.2|7822.2|7837.6|7822.6|7837.6|7822.6|7837.1|7822.1|20
1655456100000|2022-06-17 08:55:00|7837.5|7822.5|7836.7|7821.7|7837.5|7822.5|7836.7|7821.7|20
1655456400000|2022-06-17 09:00:00|7836.8|7821.8|7835.9|7820.9|7836.9|7821.9|7835.3|7820.3|27
1655456700000|2022-06-17 09:05:00|7835.8|7820.8|7836.4|7821.4|7836.4|7821.4|7835.2|7820.2|33
1655457000000|2022-06-17 09:10:00|7836.3|7821.3|7835.7|7820.7|7836.6|7821.6|7835.7|7820.7|26
1655457300000|2022-06-17 09:15:00|7835.9|7820.9|7836.4|7821.4|7836.5|7821.5|7835.9|7820.9|10
1655457600000|2022-06-17 09:20:00|7836.2|7821.2|7835.8|7820.8|7836.2|7821.2|7835.7|7820.7|7
1655457900000|2022-06-17 09:25:00|7835.9|7820.9|7832.8|7817.8|7835.9|7820.9|7832.6|7817.6|54
1655458200000|2022-06-17 09:30:00|7832.9|7817.9|7834.4|7819.4|7834.9|7819.9|7832|7817|57
1655458500000|2022-06-17 09:35:00|7834.3|7819.3|7834.4|7819.4|7834.6|7819.6|7834.2|7819.2|11
1655458800000|2022-06-17 09:40:00|7834.3|7819.3|7835.5|7820.5|7835.5|7820.5|7834.2|7819.2|16
1655459100000|2022-06-17 09:45:00|7835.4|7820.4|7835.8|7820.8|7835.9|7820.9|7834.9|7819.9|48
1655459400000|2022-06-17 09:50:00|7835.9|7820.9|7835.6|7820.6|7835.9|7820.9|7835.3|7820.3|53
1655459700000|2022-06-17 09:55:00|7835.5|7820.5|7837|7822|7837.2|7822.2|7834.6|7819.6|58
1655460000000|2022-06-17 10:00:00|7837.1|7822.1|7837.9|7822.9|7838|7823|7836.7|7821.7|82
1655460300000|2022-06-17 10:05:00|7837.8|7822.8|7838.6|7823.6|7838.7|7823.7|7837.5|7822.5|64
1655460600000|2022-06-17 10:10:00|7838.7|7823.7|7837.6|7822.6|7838.7|7823.7|7837.1|7822.1|69
1655460900000|2022-06-17 10:15:00|7837.8|7822.8|7838.2|7823.2|7838.7|7823.7|7837.7|7822.7|66
1655461200000|2022-06-17 10:20:00|7838.1|7823.1|7838|7823|7838.2|7823.2|7837.9|7822.9|15
1655461500000|2022-06-17 10:25:00|7838.3|7823.3|7838.6|7823.6|7838.6|7823.6|7837.9|7822.9|46
1655461800000|2022-06-17 10:30:00|7838.7|7823.7|7838.8|7823.8|7838.9|7823.9|7838.6|7823.6|16
1655462100000|2022-06-17 10:35:00|7838.7|7823.7|7838.3|7823.3|7838.9|7823.9|7838.2|7823.2|12
1655462400000|2022-06-17 10:40:00|7838.2|7823.2|7837.5|7822.5|7838.2|7823.2|7836.9|7821.9|27
1655462700000|2022-06-17 10:45:00|7837.6|7822.6|7837.8|7822.8|7838.1|7823.1|7837.5|7822.5|15
1655463000000|2022-06-17 10:50:00|7837.6|7822.6|7838.3|7823.3|7838.4|7823.4|7837.4|7822.4|31
1655463300000|2022-06-17 10:55:00|7838.2|7823.2|7838.5|7823.5|7838.5|7823.5|7837.8|7822.8|27
1655463600000|2022-06-17 11:00:00|7838.4|7823.4|7838.5|7823.5|7838.6|7823.6|7838|7823|36
1655463900000|2022-06-17 11:05:00|7838.4|7823.4|7838.1|7823.1|7838.5|7823.5|7838|7823|28
1655464200000|2022-06-17 11:10:00|7838.2|7823.2|7838|7823|7838.3|7823.3|7837.4|7822.4|45
1655464500000|2022-06-17 11:15:00|7837.9|7822.9|7838.1|7823.1|7838.2|7823.2|7837.5|7822.5|40
1655464800000|2022-06-17 11:20:00|7838.2|7823.2|7838|7823|7838.2|7823.2|7837.8|7822.8|21
1655465100000|2022-06-17 11:25:00|7838.1|7823.1|7838|7823|7838.3|7823.3|7838|7823|23
1655465400000|2022-06-17 11:30:00|7838.1|7823.1|7836.9|7821.9|7838.1|7823.1|7836.5|7821.5|12
1655465700000|2022-06-17 11:35:00|7836.8|7821.8|7836.2|7821.2|7836.8|7821.8|7835.9|7820.9|34
1655466000000|2022-06-17 11:40:00|7836.4|7821.4|7835.9|7820.9|7836.4|7821.4|7835.2|7820.2|10
1655466300000|2022-06-17 11:45:00|7836|7821|7836|7821|7836|7821|7836|7821|1
1655466600000|2022-06-17 11:50:00|7836.4|7821.4|7837|7822|7837.4|7822.4|7836.4|7821.4|14
1655466900000|2022-06-17 11:55:00|7837.2|7822.2|7839.4|7824.4|7839.4|7824.4|7836.9|7821.9|17
1655467200000|2022-06-17 12:00:00|7839.5|7824.5|7839|7824|7840.4|7825.4|7838.9|7823.9|62
1655467500000|2022-06-17 12:05:00|7839.2|7824.2|7839.7|7824.7|7840.1|7825.1|7839.2|7824.2|45
1655467800000|2022-06-17 12:10:00|7839.8|7824.8|7838.7|7823.7|7839.9|7824.9|7838.5|7823.5|20
1655468100000|2022-06-17 12:15:00|7838.6|7823.6|7838.6|7823.6|7838.9|7823.9|7838.5|7823.5|32
1655468400000|2022-06-17 12:20:00|7838.5|7823.5|7838.2|7823.2|7838.6|7823.6|7837.4|7822.4|41
1655468700000|2022-06-17 12:25:00|7838.1|7823.1|7837.4|7822.4|7838.6|7823.6|7837.4|7822.4|23
1655469000000|2022-06-17 12:30:00|7837.5|7822.5|7837.7|7822.7|7837.9|7822.9|7837.2|7822.2|41
1655469300000|2022-06-17 12:35:00|7837.6|7822.6|7837|7822|7837.8|7822.8|7837|7822|42
1655469600000|2022-06-17 12:40:00|7837.2|7822.2|7836.8|7821.8|7837.2|7822.2|7836.3|7821.3|13
1655469900000|2022-06-17 12:45:00|7837.2|7822.2|7838.9|7823.9|7838.9|7823.9|7837.2|7822.2|64
1655470200000|2022-06-17 12:50:00|7839|7824|7838.4|7823.4|7839.8|7824.8|7838.4|7823.4|34
1655470500000|2022-06-17 12:55:00|7838.6|7823.6|7837.4|7822.4|7838.6|7823.6|7837.3|7822.3|9
1655470800000|2022-06-17 13:00:00|7837.5|7822.5|7838|7823|7838.4|7823.4|7837.4|7822.4|16
1655471100000|2022-06-17 13:05:00|7837.9|7822.9|7838.1|7823.1|7838.4|7823.4|7837.8|7822.8|23
1655471400000|2022-06-17 13:10:00|7838|7823|7840.4|7825.4|7841.2|7826.2|7838|7823|28
1655471700000|2022-06-17 13:15:00|7840.3|7825.3|7839.4|7824.4|7840.3|7825.3|7839|7824|17
1655472000000|2022-06-17 13:20:00|7839.5|7824.5|7839.5|7824.5|7839.6|7824.6|7839.3|7824.3|13
1655472300000|2022-06-17 13:25:00|7839.4|7824.4|7839.6|7824.6|7839.8|7824.8|7839.2|7824.2|43
1655472600000|2022-06-17 13:30:00|7839.5|7824.5|7843.9|7818.9|7844.4|7824.6|7839|7818.5|82
1655472900000|2022-06-17 13:35:00|7844|7819|7844.1|7819.1|7845.1|7820.1|7843.7|7818.7|87
1655473200000|2022-06-17 13:40:00|7844|7819|7843.7|7818.7|7844.2|7819.2|7843.3|7818.3|62
1655473500000|2022-06-17 13:45:00|7843.6|7818.6|7843.5|7818.5|7844.3|7819.3|7843.5|7818.5|40
1655473800000|2022-06-17 13:50:00|7838.5|7823.5|7838.6|7823.6|7838.6|7823.6|7838.3|7823.3|11
1655474100000|2022-06-17 13:55:00|7838.5|7823.5|7838.6|7823.6|7838.8|7823.8|7838.3|7823.3|28
1655474400000|2022-06-17 14:00:00|7838.7|7823.7|7843.7|7818.7|7844.1|7823.7|7838.6|7818.7|29
1655474700000|2022-06-17 14:05:00|7843.8|7818.8|7843.7|7818.7|7845.1|7820.1|7843.6|7818.6|74
1655475000000|2022-06-17 14:10:00|7843.6|7818.6|7845.6|7820.6|7845.7|7825.7|7838.7|7818.5|93
1655475300000|2022-06-17 14:15:00|7845.5|7820.5|7845.9|7820.9|7846|7821|7845.5|7820.5|43
1655475600000|2022-06-17 14:20:00|7846|7821|7845.6|7820.6|7846.1|7821.1|7845.5|7820.5|25
1655475900000|2022-06-17 14:25:00|7845.7|7820.7|7845.6|7820.6|7845.8|7820.8|7845.2|7820.2|49
1655476200000|2022-06-17 14:30:00|7845.7|7820.7|7841|7826|7845.9|7826.3|7840.4|7820.4|25
1655476500000|2022-06-17 14:35:00|7841.1|7826.1|7845.5|7820.5|7845.9|7826.4|7840.7|7820.5|40
1655476800000|2022-06-17 14:40:00|7845.4|7820.4|7845.5|7820.5|7845.7|7820.7|7845.4|7820.4|22
1655477100000|2022-06-17 14:45:00|7845.4|7820.4|7845.7|7820.7|7845.7|7820.7|7845.4|7820.4|12
1655477400000|2022-06-17 14:50:00|7845.8|7820.8|7845.9|7820.9|7846|7821|7845.6|7820.6|32
1655477700000|2022-06-17 14:55:00|7845.8|7820.8|7845.5|7820.5|7846|7821|7845.3|7820.3|41
1655478000000|2022-06-17 15:00:00|7845.6|7820.6|7843.4|7818.4|7845.8|7826.3|7838.4|7818.2|93
1655478300000|2022-06-17 15:05:00|7843.5|7818.5|7841.4|7816.4|7843.5|7818.5|7840|7815|113
1655478600000|2022-06-17 15:10:00|7841.3|7816.3|7840.3|7815.3|7842.2|7817.2|7840.1|7815.1|76
1655478900000|2022-06-17 15:15:00|7840.2|7815.2|7838.9|7813.9|7840.2|7815.2|7838.4|7813.4|85
1655479200000|2022-06-17 15:20:00|7838.8|7813.8|7840.9|7815.9|7840.9|7815.9|7838.8|7813.8|54
1655479500000|2022-06-17 15:25:00|7841|7816|7841.2|7816.2|7841.5|7816.5|7840.9|7815.9|30
1655479800000|2022-06-17 15:30:00|7841.1|7816.1|7841.5|7816.5|7841.5|7816.5|7839.6|7814.6|43
1655480100000|2022-06-17 15:35:00|7841.4|7816.4|7836.2|7821.2|7841.5|7821.4|7836.2|7816.3|29
1655480400000|2022-06-17 15:40:00|7836|7821|7835.5|7820.5|7836.4|7821.4|7835.2|7820.2|51
1655480700000|2022-06-17 15:45:00|7835.4|7820.4|7838|7813|7838.9|7820.5|7835.1|7812.8|54
1655481000000|2022-06-17 15:50:00|7837.9|7812.9|7838.4|7813.4|7840.4|7815.4|7837.8|7812.8|71
1655481300000|2022-06-17 15:55:00|7838.6|7813.6|7838.4|7813.4|7838.8|7813.8|7838.4|7813.4|34
1655481600000|2022-06-17 16:00:00|7838.5|7813.5|7838.5|7813.5|7838.9|7813.9|7838.4|7813.4|25
1655481900000|2022-06-17 16:05:00|7838.6|7813.6|7838|7813|7838.7|7813.7|7837.3|7812.3|27
1655482200000|2022-06-17 16:10:00|7837.9|7812.9|7833|7818|7838.2|7818.1|7833|7812.7|39
1655482500000|2022-06-17 16:15:00|7832.7|7817.7|7832.5|7817.5|7832.8|7817.8|7832.3|7817.3|18
1655482800000|2022-06-17 16:20:00|7832.4|7817.4|7833.1|7818.1|7833.6|7818.6|7832.4|7817.4|6
1655483100000|2022-06-17 16:25:00|7833.4|7818.4|7833.2|7818.2|7833.6|7818.6|7833.2|7818.2|9
1655483400000|2022-06-17 16:30:00|7833.3|7818.3|7833.2|7818.2|7838.4|7818.4|7832.9|7813|23
1655483700000|2022-06-17 16:35:00|7833.3|7818.3|7833.2|7818.2|7833.4|7818.4|7833.1|7818.1|14
1655484000000|2022-06-17 16:40:00|7833.6|7818.6|7832.9|7817.9|7833.7|7818.7|7832.9|7817.9|13
1655484300000|2022-06-17 16:45:00|7832.8|7817.8|7833.1|7818.1|7833.1|7818.1|7832.8|7817.8|5
1655484600000|2022-06-17 16:50:00|7833.7|7818.7|7833.4|7818.4|7833.8|7818.8|7833.4|7818.4|25
1655484900000|2022-06-17 16:55:00|7838.3|7813.3|7838.2|7813.2|7838.4|7813.4|7838.2|7813.2|8
1655485200000|2022-06-17 17:00:00|7838.3|7813.3|7838.1|7813.1|7838.3|7813.3|7837.9|7812.9|8
1655485500000|2022-06-17 17:05:00|7838|7813|7837.9|7812.9|7838.1|7813.1|7837.8|7812.8|21
1655485800000|2022-06-17 17:10:00|7837.8|7812.8|7838.1|7813.1|7838.2|7813.2|7837.8|7812.8|47
1655486100000|2022-06-17 17:15:00|7838|7813|7837.9|7812.9|7838.2|7813.2|7837.6|7812.6|99
1655486400000|2022-06-17 17:20:00|7837.8|7812.8|7837.8|7812.8|7838.2|7813.2|7837.5|7812.5|62
1655486700000|2022-06-17 17:25:00|7837.9|7812.9|7837.5|7812.5|7838|7813|7837.5|7812.5|26
1655487000000|2022-06-17 17:30:00|7837.6|7812.6|7837.5|7812.5|7837.8|7812.8|7837.4|7812.4|11
1655487300000|2022-06-17 17:35:00|7837.4|7812.4|7836.9|7811.9|7837.5|7812.5|7836.9|7811.9|35
1655487600000|2022-06-17 17:40:00|7836.8|7811.8|7831.1|7816.1|7836.8|7816.5|7830.9|7810.7|120
1655487900000|2022-06-17 17:45:00|7831|7816|7831.5|7816.5|7831.6|7816.6|7831|7816|20
1655488200000|2022-06-17 17:50:00|7831.2|7816.2|7836|7811|7836|7816.6|7830.6|7810.7|31
1655488500000|2022-06-17 17:55:00|7836.1|7811.1|7829.8|7814.8|7836.1|7814.8|7829.4|7809.3|21
1655488800000|2022-06-17 18:00:00|7829.7|7814.7|7832.8|7807.8|7833.5|7814.7|7826.8|7807.5|35
1655489100000|2022-06-17 18:05:00|7832.7|7807.7|7832.2|7807.2|7832.7|7807.7|7832.2|7807.2|7
1655489400000|2022-06-17 18:10:00|7832.1|7807.1|7825.7|7810.7|7832.1|7812.1|7825.7|7807|10
1655489700000|2022-06-17 18:15:00|7825.8|7810.8|7826.3|7811.3|7826.3|7811.3|7825.8|7810.8|5
1655490000000|2022-06-17 18:20:00|7826.5|7811.5|7833.5|7808.5|7834|7811.5|7826.5|7808.2|22
1655490300000|2022-06-17 18:25:00|7833.6|7808.6|7834.1|7809.1|7834.5|7809.5|7832.3|7807.3|25
1655490600000|2022-06-17 18:30:00|7834|7809|7831.9|7806.9|7834|7809|7831.9|7806.9|27
1655490900000|2022-06-17 18:35:00|7831.8|7806.8|7832.1|7807.1|7832.4|7812.4|7827.1|7806.8|21
1655491200000|2022-06-17 18:40:00|7832|7807|7830.6|7805.6|7832|7807|7830.4|7805.4|24
1655491500000|2022-06-17 18:45:00|7830.5|7805.5|7830.9|7805.9|7830.9|7805.9|7830.5|7805.5|7
1655491800000|2022-06-17 18:50:00|7831|7806|7831|7806|7831|7806|7831|7806|1
1655492100000|2022-06-17 18:55:00|7826.2|7811.2|7826.1|7811.1|7826.2|7811.2|7826|7811|5
1655492400000|2022-06-17 19:00:00|7826.2|7811.2|7826|7811|7826.2|7811.2|7826|7811|5
1655492700000|2022-06-17 19:05:00|7826.2|7811.2|7826|7811|7826.2|7811.2|7826|7811|6
1655493000000|2022-06-17 19:10:00|7826.1|7811.1|7831.6|7806.6|7831.6|7811.7|7825.8|7806.5|11
1655493300000|2022-06-17 19:15:00|7831.5|7806.5|7831.5|7806.5|7831.6|7806.6|7831.4|7806.4|5
1655493600000|2022-06-17 19:20:00|7831.3|7806.3|7831|7806|7831.7|7806.7|7830.9|7805.9|15
1655493900000|2022-06-17 19:25:00|7831.1|7806.1|7829.2|7804.2|7831.6|7806.6|7829.2|7804.2|22
1655494200000|2022-06-17 19:30:00|7829.3|7804.3|7829.9|7804.9|7830.7|7805.7|7829.3|7804.3|17
1655494500000|2022-06-17 19:35:00|7831.2|7806.2|7831|7806|7831.2|7806.2|7830.6|7805.6|9
1655495100000|2022-06-17 19:45:00|7831.5|7806.5|7831.9|7806.9|7832.4|7807.4|7831.5|7806.5|15
1655495400000|2022-06-17 19:50:00|7832|7807|7831.9|7806.9|7832|7807|7831.9|7806.9|6
1655685000000|2022-06-20 00:30:00|7832.8|7807.8|7832.8|7807.8|7832.8|7807.8|7832.8|7807.8|1
1655686800000|2022-06-20 01:00:00|7836.1|7811.1|7836.1|7811.1|7836.1|7811.1|7836.1|7811.1|1
1655687100000|2022-06-20 01:05:00|7838|7813|7838|7813|7838|7813|7838|7813|1
1655687400000|2022-06-20 01:10:00|7838.1|7813.1|7837.9|7812.9|7838.1|7813.1|7837.7|7812.7|4
1655688300000|2022-06-20 01:25:00|7837.4|7812.4|7836|7811|7837.4|7812.4|7836|7811|22
1655688600000|2022-06-20 01:30:00|7836.8|7811.8|7838.2|7813.2|7838.3|7813.3|7836.8|7811.8|13
1655688900000|2022-06-20 01:35:00|7838.3|7813.3|7838.2|7813.2|7838.3|7813.3|7838.2|7813.2|2
1655689200000|2022-06-20 01:40:00|7838|7813|7837.1|7812.1|7838|7813|7836|7811|10
1655689500000|2022-06-20 01:45:00|7837|7812|7836.8|7811.8|7837.1|7812.1|7836.8|7811.8|9
1655689800000|2022-06-20 01:50:00|7836.6|7811.6|7835.6|7810.6|7836.6|7811.6|7835.6|7810.6|2
1655690100000|2022-06-20 01:55:00|7835.7|7810.7|7835.6|7810.6|7835.7|7810.7|7835.6|7810.6|6
1655690400000|2022-06-20 02:00:00|7835.7|7810.7|7835.8|7810.8|7835.8|7810.8|7835.7|7810.7|2
1655690700000|2022-06-20 02:05:00|7836|7811|7836.9|7811.9|7836.9|7811.9|7836|7811|4
1655691000000|2022-06-20 02:10:00|7837|7812|7837.1|7812.1|7837.1|7812.1|7836.9|7811.9|8
1655691300000|2022-06-20 02:15:00|7836.7|7811.7|7835.7|7810.7|7836.7|7811.7|7835.7|7810.7|6
1655691600000|2022-06-20 02:20:00|7836.1|7811.1|7835.6|7810.6|7836.7|7811.7|7835.5|7810.5|14
1655691900000|2022-06-20 02:25:00|7835.5|7810.5|7835.5|7810.5|7835.5|7810.5|7835.5|7810.5|1
1655692500000|2022-06-20 02:35:00|7834.8|7809.8|7835.5|7810.5|7835.5|7810.5|7834.8|7809.8|3
1655692800000|2022-06-20 02:40:00|7835.4|7810.4|7835.3|7810.3|7835.4|7810.4|7835.3|7810.3|2
1655693100000|2022-06-20 02:45:00|7835.2|7810.2|7833.4|7808.4|7835.5|7810.5|7833.3|7808.3|16
1655693400000|2022-06-20 02:50:00|7833.3|7808.3|7833.2|7808.2|7833.4|7808.4|7833.1|7808.1|16
1655693700000|2022-06-20 02:55:00|7833.1|7808.1|7833.2|7808.2|7833.2|7808.2|7833.1|7808.1|2
1655694300000|2022-06-20 03:05:00|7832.8|7807.8|7833.2|7808.2|7833.3|7808.3|7831.8|7806.8|21
1655694600000|2022-06-20 03:10:00|7833|7808|7831.9|7806.9|7833.1|7808.1|7831.3|7806.3|22
1655694900000|2022-06-20 03:15:00|7831.8|7806.8|7831.9|7806.9|7832.3|7807.3|7830.2|7805.2|22
1655695200000|2022-06-20 03:20:00|7831.8|7806.8|7828.4|7803.4|7831.8|7806.8|7828.4|7803.4|30
1655695500000|2022-06-20 03:25:00|7828.5|7803.5|7830.7|7805.7|7830.9|7805.9|7828.4|7803.4|37
1655695800000|2022-06-20 03:30:00|7830.6|7805.6|7830.1|7805.1|7831.8|7806.8|7830|7805|56
1655696100000|2022-06-20 03:35:00|7830.2|7805.2|7821.9|7806.9|7830.2|7807.1|7821.7|7801.8|58
1655696400000|2022-06-20 03:40:00|7821.7|7806.7|7822.9|7807.9|7823|7808|7820.6|7805.6|107
1655696700000|2022-06-20 03:45:00|7823|7808|7822.6|7807.6|7823.1|7808.1|7822.2|7807.2|64
1655697000000|2022-06-20 03:50:00|7822.5|7807.5|7822.3|7807.3|7823|7808|7822|7807|82
1655697300000|2022-06-20 03:55:00|7822.2|7807.2|7822.3|7807.3|7823|7808|7821|7806|75
1655697600000|2022-06-20 04:00:00|7822.5|7807.5|7822.9|7807.9|7823.5|7808.5|7822.5|7807.5|48
1655697900000|2022-06-20 04:05:00|7823|7808|7822.4|7807.4|7823.3|7808.3|7821.8|7806.8|67
1655698200000|2022-06-20 04:10:00|7822.3|7807.3|7822.9|7807.9|7822.9|7807.9|7822.3|7807.3|40
1655698500000|2022-06-20 04:15:00|7823|7808|7822.4|7807.4|7823|7808|7822.1|7807.1|79
1655698800000|2022-06-20 04:20:00|7822.3|7807.3|7822.8|7807.8|7822.8|7807.8|7822|7807|63
1655699100000|2022-06-20 04:25:00|7822.7|7807.7|7822.6|7807.6|7822.7|7807.7|7822.3|7807.3|19
1655699400000|2022-06-20 04:30:00|7822.5|7807.5|7822.2|7807.2|7822.6|7807.6|7822.1|7807.1|10
1655699700000|2022-06-20 04:35:00|7822.1|7807.1|7819.7|7804.7|7822.2|7807.2|7819.7|7804.7|37
1655700000000|2022-06-20 04:40:00|7819.6|7804.6|7819.8|7804.8|7820.5|7805.5|7819.6|7804.6|49
1655700300000|2022-06-20 04:45:00|7819.7|7804.7|7818|7803|7820|7805|7816|7801|110
1655700600000|2022-06-20 04:50:00|7817.9|7802.9|7817.4|7802.4|7818.2|7803.2|7817.4|7802.4|39
1655700900000|2022-06-20 04:55:00|7817.5|7802.5|7818.6|7803.6|7818.6|7803.6|7817.5|7802.5|41
1655701200000|2022-06-20 05:00:00|7818.5|7803.5|7818.9|7803.9|7819.5|7804.5|7818.5|7803.5|47
1655701500000|2022-06-20 05:05:00|7819|7804|7820.9|7805.9|7820.9|7805.9|7818.9|7803.9|71
1655701800000|2022-06-20 05:10:00|7820.8|7805.8|7821|7806|7821.2|7806.2|7819.3|7804.3|48
1655702100000|2022-06-20 05:15:00|7821.1|7806.1|7821.3|7806.3|7821.5|7806.5|7820.8|7805.8|20
1655702400000|2022-06-20 05:20:00|7821.4|7806.4|7822.3|7807.3|7822.4|7807.4|7821.3|7806.3|20
1655702700000|2022-06-20 05:25:00|7822.1|7807.1|7822.7|7807.7|7823.2|7808.2|7821.7|7806.7|38
1655703000000|2022-06-20 05:30:00|7822.8|7807.8|7823|7808|7823.9|7808.9|7822.7|7807.7|35
1655703300000|2022-06-20 05:35:00|7822.7|7807.7|7824.3|7809.3|7824.4|7809.4|7822.4|7807.4|51
1655703600000|2022-06-20 05:40:00|7824.2|7809.2|7824.2|7809.2|7824.2|7809.2|7822.8|7807.8|50
1655703900000|2022-06-20 05:45:00|7824.1|7809.1|7823.9|7808.9|7824.4|7809.4|7823.8|7808.8|34
1655704200000|2022-06-20 05:50:00|7823.8|7808.8|7824.9|7809.9|7825.2|7810.2|7823.8|7808.8|39
1655704500000|2022-06-20 05:55:00|7825|7810|7826.3|7811.3|7826.4|7811.4|7824.9|7809.9|33
1655704800000|2022-06-20 06:00:00|7826.4|7811.4|7826.3|7811.3|7826.5|7811.5|7825.7|7810.7|30
1655705100000|2022-06-20 06:05:00|7826.2|7811.2|7826|7811|7826.2|7811.2|7825.8|7810.8|6
1655705400000|2022-06-20 06:10:00|7826.2|7811.2|7826.5|7811.5|7826.5|7811.5|7826|7811|16
1655705700000|2022-06-20 06:15:00|7826.4|7811.4|7827.2|7812.2|7827.7|7812.7|7825.9|7810.9|79
1655706000000|2022-06-20 06:20:00|7827.1|7812.1|7827.1|7812.1|7827.3|7812.3|7826.5|7811.5|40
1655706300000|2022-06-20 06:25:00|7827.2|7812.2|7828.8|7813.8|7828.8|7813.8|7827.1|7812.1|48
1655706600000|2022-06-20 06:30:00|7828.7|7813.7|7829|7814|7829.1|7814.1|7828.2|7813.2|28
1655706900000|2022-06-20 06:35:00|7829.1|7814.1|7830.3|7815.3|7830.3|7815.3|7828.9|7813.9|50
1655707200000|2022-06-20 06:40:00|7830.2|7815.2|7829.2|7814.2|7830.3|7815.3|7828.9|7813.9|34
1655707500000|2022-06-20 06:45:00|7829.3|7814.3|7830.2|7815.2|7830.2|7815.2|7828.9|7813.9|34
1655707800000|2022-06-20 06:50:00|7830.1|7815.1|7829.7|7814.7|7830.3|7815.3|7829.5|7814.5|25
1655708100000|2022-06-20 06:55:00|7829.6|7814.6|7829.6|7814.6|7830.1|7815.1|7829.1|7814.1|44
1655708400000|2022-06-20 07:00:00|7829.7|7814.7|7830|7815|7830.1|7815.1|7829.5|7814.5|37
1655708700000|2022-06-20 07:05:00|7829.9|7814.9|7831.2|7816.2|7831.3|7816.3|7829.9|7814.9|20
1655709000000|2022-06-20 07:10:00|7831.1|7816.1|7831.9|7816.9|7832.3|7817.3|7831.1|7816.1|43
1655709300000|2022-06-20 07:15:00|7831.8|7816.8|7831.2|7816.2|7832|7817|7831.1|7816.1|61
1655709600000|2022-06-20 07:20:00|7831.3|7816.3|7830.2|7815.2|7831.3|7816.3|7830|7815|33
1655709900000|2022-06-20 07:25:00|7830.1|7815.1|7829.4|7814.4|7830.1|7815.1|7828.1|7813.1|56
1655710200000|2022-06-20 07:30:00|7829.3|7814.3|7829.4|7814.4|7829.6|7814.6|7828.8|7813.8|36
1655710500000|2022-06-20 07:35:00|7829.3|7814.3|7828.5|7813.5|7829.3|7814.3|7828.4|7813.4|16
1655710800000|2022-06-20 07:40:00|7828.7|7813.7|7828.8|7813.8|7829|7814|7828.5|7813.5|21
1655711100000|2022-06-20 07:45:00|7828.9|7813.9|7829.3|7814.3|7829.4|7814.4|7828.8|7813.8|16
1655711400000|2022-06-20 07:50:00|7829.2|7814.2|7829.4|7814.4|7829.9|7814.9|7829.2|7814.2|12
1655711700000|2022-06-20 07:55:00|7829.3|7814.3|7829.2|7814.2|7829.8|7814.8|7829.1|7814.1|18
1655712000000|2022-06-20 08:00:00|7829.1|7814.1|7829.8|7814.8|7830.2|7815.2|7829.1|7814.1|21
1655712300000|2022-06-20 08:05:00|7829.9|7814.9|7830|7815|7830.1|7815.1|7829.8|7814.8|19
1655712600000|2022-06-20 08:10:00|7829.9|7814.9|7829.8|7814.8|7830|7815|7829.7|7814.7|10
1655712900000|2022-06-20 08:15:00|7829.9|7814.9|7830|7815|7830.3|7815.3|7829.9|7814.9|18
1655713200000|2022-06-20 08:20:00|7830.3|7815.3|7830.1|7815.1|7830.4|7815.4|7829.8|7814.8|31
1655713500000|2022-06-20 08:25:00|7830.2|7815.2|7830.7|7815.7|7830.9|7815.9|7829.8|7814.8|34
1655713800000|2022-06-20 08:30:00|7830.8|7815.8|7830.6|7815.6|7831|7816|7830.6|7815.6|16
1655714100000|2022-06-20 08:35:00|7830.7|7815.7|7830.2|7815.2|7830.8|7815.8|7830.2|7815.2|12
1655714400000|2022-06-20 08:40:00|7830.1|7815.1|7829.7|7814.7|7830.1|7815.1|7829.4|7814.4|24
1655714700000|2022-06-20 08:45:00|7829.6|7814.6|7828.8|7813.8|7829.7|7814.7|7828.3|7813.3|49
1655715000000|2022-06-20 08:50:00|7828.7|7813.7|7829.6|7814.6|7830.1|7815.1|7828.7|7813.7|41
1655715300000|2022-06-20 08:55:00|7829.4|7814.4|7830.2|7815.2|7830.3|7815.3|7829.2|7814.2|22
1655715600000|2022-06-20 09:00:00|7830.1|7815.1|7829.4|7814.4|7830.1|7815.1|7829.4|7814.4|12
1655715900000|2022-06-20 09:05:00|7829.5|7814.5|7829.3|7814.3|7829.5|7814.5|7829.2|7814.2|20
1655716200000|2022-06-20 09:10:00|7829.2|7814.2|7827.4|7812.4|7829.4|7814.4|7827.4|7812.4|49
1655716500000|2022-06-20 09:15:00|7827.5|7812.5|7827.4|7812.4|7827.6|7812.6|7827|7812|56
1655716800000|2022-06-20 09:20:00|7827.5|7812.5|7828.2|7813.2|7828.8|7813.8|7827.5|7812.5|25
1655717100000|2022-06-20 09:25:00|7828.1|7813.1|7826.8|7811.8|7828.1|7813.1|7826.3|7811.3|47
1655717400000|2022-06-20 09:30:00|7826.6|7811.6|7826.7|7811.7|7827.5|7812.5|7826.5|7811.5|64
1655717700000|2022-06-20 09:35:00|7826.8|7811.8|7827.2|7812.2|7827.2|7812.2|7826.7|7811.7|18
1655718000000|2022-06-20 09:40:00|7827.3|7812.3|7826.7|7811.7|7827.4|7812.4|7826.4|7811.4|23
1655718300000|2022-06-20 09:45:00|7826.6|7811.6|7825.7|7810.7|7826.6|7811.6|7825.7|7810.7|34
1655718600000|2022-06-20 09:50:00|7825.5|7810.5|7826.4|7811.4|7826.4|7811.4|7825|7810|36
1655718900000|2022-06-20 09:55:00|7825.9|7810.9|7825.8|7810.8|7826.3|7811.3|7825.7|7810.7|17
1655719200000|2022-06-20 10:00:00|7826|7811|7826.2|7811.2|7827.4|7812.4|7826|7811|48
1655719500000|2022-06-20 10:05:00|7826.1|7811.1|7826.7|7811.7|7826.7|7811.7|7826|7811|24
1655719800000|2022-06-20 10:10:00|7826.5|7811.5|7826.4|7811.4|7826.9|7811.9|7826.1|7811.1|43
1655720100000|2022-06-20 10:15:00|7826.3|7811.3|7826.1|7811.1|7826.5|7811.5|7826.1|7811.1|55
1655720400000|2022-06-20 10:20:00|7826.2|7811.2|7826.6|7811.6|7827.3|7812.3|7826.1|7811.1|44
1655720700000|2022-06-20 10:25:00|7826.5|7811.5|7826.9|7811.9|7827|7812|7826.4|7811.4|18
1655721000000|2022-06-20 10:30:00|7827|7812|7827.7|7812.7|7827.7|7812.7|7826.7|7811.7|101
1655721300000|2022-06-20 10:35:00|7827.8|7812.8|7827.5|7812.5|7828.7|7813.7|7827.5|7812.5|40
1655721600000|2022-06-20 10:40:00|7827.3|7812.3|7826.9|7811.9|7827.5|7812.5|7826.8|7811.8|50
1655721900000|2022-06-20 10:45:00|7826.8|7811.8|7827.3|7812.3|7827.5|7812.5|7826.6|7811.6|23
1655722200000|2022-06-20 10:50:00|7827.2|7812.2|7827.4|7812.4|7827.5|7812.5|7827.2|7812.2|13
1655722500000|2022-06-20 10:55:00|7827.5|7812.5|7827.4|7812.4|7827.5|7812.5|7827.2|7812.2|5
1655722800000|2022-06-20 11:00:00|7827.3|7812.3|7827.5|7812.5|7827.5|7812.5|7827.2|7812.2|17
1655723100000|2022-06-20 11:05:00|7827.4|7812.4|7827.3|7812.3|7827.5|7812.5|7827.3|7812.3|8
1655723400000|2022-06-20 11:10:00|7827|7812|7826.9|7811.9|7827.1|7812.1|7826.9|7811.9|25
1655723700000|2022-06-20 11:15:00|7826.8|7811.8|7826.4|7811.4|7827|7812|7826|7811|30
1655724000000|2022-06-20 11:20:00|7826.3|7811.3|7826.1|7811.1|7826.3|7811.3|7826|7811|15
1655724300000|2022-06-20 11:25:00|7826.2|7811.2|7826.6|7811.6|7826.6|7811.6|7826.1|7811.1|38
1655724600000|2022-06-20 11:30:00|7826.5|7811.5|7825.5|7810.5|7826.5|7811.5|7825.5|7810.5|10
1655724900000|2022-06-20 11:35:00|7830.7|7805.7|7830.7|7805.7|7830.7|7805.7|7830.7|7805.7|1
1655725200000|2022-06-20 11:40:00|7830.4|7805.4|7830.9|7805.9|7831.1|7806.1|7830.4|7805.4|9
1655725500000|2022-06-20 11:45:00|7830.8|7805.8|7831.1|7806.1|7831.1|7806.1|7830.8|7805.8|8
1655725800000|2022-06-20 11:50:00|7831.3|7806.3|7831|7806|7831.3|7810.9|7825.4|7805.6|28
1655726100000|2022-06-20 11:55:00|7830.9|7805.9|7825.8|7810.8|7831.3|7811|7825.8|7805.8|15
1655726400000|2022-06-20 12:00:00|7825.9|7810.9|7826.2|7811.2|7826.2|7811.2|7825.9|7810.9|6
1655726700000|2022-06-20 12:05:00|7826.3|7811.3|7825.9|7810.9|7826.3|7811.3|7825.9|7810.9|11
1655727000000|2022-06-20 12:10:00|7826|7811|7826.6|7811.6|7826.7|7811.7|7826|7811|25
1655727300000|2022-06-20 12:15:00|7826.5|7811.5|7826.6|7811.6|7826.7|7811.7|7826.5|7811.5|10
1655727600000|2022-06-20 12:20:00|7826.5|7811.5|7826|7811|7826.5|7811.5|7825.2|7810.2|23
1655727900000|2022-06-20 12:25:00|7825.9|7810.9|7825.8|7810.8|7826.2|7811.2|7825.3|7810.3|25
1655728200000|2022-06-20 12:30:00|7825.7|7810.7|7825.5|7810.5|7825.8|7810.8|7825.3|7810.3|19
1655728500000|2022-06-20 12:35:00|7825.6|7810.6|7825.7|7810.7|7825.8|7810.8|7825.6|7810.6|6
1655728800000|2022-06-20 12:40:00|7825.8|7810.8|7825.6|7810.6|7825.8|7810.8|7825.6|7810.6|13
1655729100000|2022-06-20 12:45:00|7825.5|7810.5|7825.7|7810.7|7825.7|7810.7|7825.5|7810.5|3
1655729400000|2022-06-20 12:50:00|7825.6|7810.6|7826.1|7811.1|7826.1|7811.1|7825.5|7810.5|12
1655729700000|2022-06-20 12:55:00|7826|7811|7826.2|7811.2|7826.2|7811.2|7826|7811|7
1655730000000|2022-06-20 13:00:00|7826.3|7811.3|7826.4|7811.4|7826.8|7811.8|7826.2|7811.2|12
1655730300000|2022-06-20 13:05:00|7826.3|7811.3|7826.3|7811.3|7826.3|7811.3|7826.1|7811.1|7
1655730600000|2022-06-20 13:10:00|7826.2|7811.2|7826.1|7811.1|7827.1|7812.1|7825.6|7810.6|52
1655730900000|2022-06-20 13:15:00|7826|7811|7830.6|7805.6|7830.7|7811.1|7825.5|7805.6|21
1655731200000|2022-06-20 13:20:00|7830.7|7805.7|7830.6|7805.6|7830.7|7805.7|7830.6|7805.6|12
1655731500000|2022-06-20 13:25:00|7830.7|7805.7|7830.5|7805.5|7830.7|7805.7|7830.1|7805.1|50
1655731800000|2022-06-20 13:30:00|7830.4|7805.4|7830.7|7805.7|7831|7806|7830.4|7805.4|21
1655732100000|2022-06-20 13:35:00|7830.8|7805.8|7825.5|7810.5|7830.8|7810.6|7825.4|7805.4|114
1655732400000|2022-06-20 13:40:00|7825.4|7810.4|7830.7|7805.7|7830.7|7810.7|7825.4|7805.6|9
1655732700000|2022-06-20 13:45:00|7830.9|7805.9|7828.3|7813.3|7834.1|7813.8|7827.4|7805.7|47
1655733000000|2022-06-20 13:50:00|7828.4|7813.4|7828|7813|7833.7|7813.8|7827.9|7808.5|27
1655733300000|2022-06-20 13:55:00|7828.1|7813.1|7827|7812|7828.2|7813.2|7826.7|7811.7|15
1655733600000|2022-06-20 14:00:00|7827.2|7812.2|7825.1|7810.1|7827.5|7812.5|7824.7|7809.7|33
1655733900000|2022-06-20 14:05:00|7825|7810|7824.5|7809.5|7830.7|7811|7824.5|7805|24
1655734200000|2022-06-20 14:10:00|7824.4|7809.4|7820.6|7805.6|7824.5|7809.5|7820.4|7805.4|50
1655734500000|2022-06-20 14:15:00|7820.7|7805.7|7820.2|7805.2|7820.7|7805.7|7819.7|7804.7|39
1655734800000|2022-06-20 14:20:00|7820.3|7805.3|7820.5|7805.5|7820.7|7805.7|7819.9|7804.9|42
1655735100000|2022-06-20 14:25:00|7820.6|7805.6|7822.1|7807.1|7822.1|7807.1|7820.6|7805.6|28
1655735400000|2022-06-20 14:30:00|7822|7807|7821.9|7806.9|7822.2|7807.2|7821.8|7806.8|18
1655735700000|2022-06-20 14:35:00|7822.1|7807.1|7821.4|7806.4|7822.1|7807.1|7820.9|7805.9|13
1655736000000|2022-06-20 14:40:00|7821.3|7806.3|7821.4|7806.4|7821.5|7806.5|7820.8|7805.8|9
1655736300000|2022-06-20 14:45:00|7821.3|7806.3|7820.9|7805.9|7821.3|7806.3|7820.7|7805.7|6
1655736600000|2022-06-20 14:50:00|7820.8|7805.8|7820.9|7805.9|7820.9|7805.9|7820.6|7805.6|19
1655736900000|2022-06-20 14:55:00|7820.8|7805.8|7820.9|7805.9|7820.9|7805.9|7820.5|7805.5|38
1655737200000|2022-06-20 15:00:00|7820.8|7805.8|7821.2|7806.2|7821.2|7806.2|7820.8|7805.8|8
1655737500000|2022-06-20 15:05:00|7821.3|7806.3|7821.2|7806.2|7821.3|7806.3|7821.1|7806.1|11
1655737800000|2022-06-20 15:10:00|7821.1|7806.1|7821.4|7806.4|7821.5|7806.5|7821.1|7806.1|4
1655738100000|2022-06-20 15:15:00|7821.5|7806.5|7821.4|7806.4|7821.5|7806.5|7821.4|7806.4|10
1655738400000|2022-06-20 15:20:00|7821.5|7806.5|7823.1|7808.1|7828|7808.1|7821.5|7802.6|24
1655738700000|2022-06-20 15:25:00|7823.2|7808.2|7823.1|7808.1|7823.2|7808.2|7823|7808|12
1655739000000|2022-06-20 15:30:00|7823|7808|7823.1|7808.1|7823.1|7808.1|7823|7808|8
1655739300000|2022-06-20 15:35:00|7823|7808|7823|7808|7823.1|7808.1|7822.9|7807.9|30
1655739600000|2022-06-20 15:40:00|7822.9|7807.9|7822.9|7807.9|7823.1|7808.1|7822.8|7807.8|26
1655739900000|2022-06-20 15:45:00|7822.8|7807.8|7821.3|7806.3|7822.8|7807.8|7821.3|7806.3|30
1655740200000|2022-06-20 15:50:00|7821.4|7806.4|7826.8|7801.8|7826.8|7806.6|7821.3|7801.4|59
1655740500000|2022-06-20 15:55:00|7826.7|7801.7|7826.9|7801.9|7826.9|7801.9|7826.7|7801.7|3
1655740800000|2022-06-20 16:00:00|7826.4|7801.4|7823|7808|7827.3|7808.1|7822.4|7801.3|13
1655741100000|2022-06-20 16:05:00|7823.1|7808.1|7829.1|7804.1|7829.2|7809.2|7823|7804|16
1655741400000|2022-06-20 16:10:00|7829|7804|7829|7804|7829.2|7804.2|7828.9|7803.9|17
1655741700000|2022-06-20 16:15:00|7829.1|7804.1|7828.7|7803.7|7829.1|7804.1|7828.7|7803.7|10
1655742000000|2022-06-20 16:20:00|7828.8|7803.8|7828.8|7803.8|7828.8|7803.8|7828.6|7803.6|26
1655742300000|2022-06-20 16:25:00|7828.9|7803.9|7828.7|7803.7|7828.9|7803.9|7828.7|7803.7|5
1655742600000|2022-06-20 16:30:00|7828.6|7803.6|7829|7804|7829|7804|7828.6|7803.6|16
1655742900000|2022-06-20 16:35:00|7828.9|7803.9|7829|7804|7829|7804|7828.8|7803.8|4
1655743200000|2022-06-20 16:40:00|7828.9|7803.9|7828.9|7803.9|7828.9|7803.9|7828.9|7803.9|1
1655743500000|2022-06-20 16:45:00|7828.8|7803.8|7829|7804|7829|7804|7828.8|7803.8|7
1655743800000|2022-06-20 16:50:00|7829.1|7804.1|7829.1|7804.1|7829.1|7804.1|7829.1|7804.1|1
1655744100000|2022-06-20 16:55:00|7829.2|7804.2|7829.4|7804.4|7829.5|7804.5|7829.2|7804.2|3
1655744400000|2022-06-20 17:00:00|7824.4|7809.4|7824.6|7809.6|7824.7|7809.7|7824.4|7809.4|6
1655744700000|2022-06-20 17:05:00|7824.7|7809.7|7824.6|7809.6|7824.7|7809.7|7824.6|7809.6|6
1655745000000|2022-06-20 17:10:00|7824.5|7809.5|7824.6|7809.6|7824.6|7809.6|7824.5|7809.5|6
1655745300000|2022-06-20 17:15:00|7824.5|7809.5|7824.6|7809.6|7824.7|7809.7|7824.5|7809.5|8
1655745600000|2022-06-20 17:20:00|7824.5|7809.5|7824.2|7809.2|7824.5|7809.5|7824.2|7809.2|8
1655745900000|2022-06-20 17:25:00|7824.3|7809.3|7824.3|7809.3|7824.5|7809.5|7824.2|7809.2|15
1655746200000|2022-06-20 17:30:00|7824.2|7809.2|7824|7809|7824.3|7809.3|7823.9|7808.9|9
1655746500000|2022-06-20 17:35:00|7829|7804|7829.2|7804.2|7829.3|7804.3|7829|7804|6
1655746800000|2022-06-20 17:40:00|7829.3|7804.3|7829.2|7804.2|7829.3|7804.3|7829.2|7804.2|6
1655747400000|2022-06-20 17:50:00|7829.3|7804.3|7829.3|7804.3|7829.4|7804.4|7829.2|7804.2|5
1655747700000|2022-06-20 17:55:00|7829.4|7804.4|7824.5|7809.5|7829.6|7809.6|7824.5|7804.4|6
1655748000000|2022-06-20 18:00:00|7824.6|7809.6|7824.6|7809.6|7824.7|7809.7|7824.6|7809.6|3
1655748900000|2022-06-20 18:15:00|7824.8|7809.8|7825.3|7810.3|7825.3|7810.3|7824.8|7809.8|2
1655749200000|2022-06-20 18:20:00|7825.2|7810.2|7825.2|7810.2|7825.2|7810.2|7825.2|7810.2|1
1655750100000|2022-06-20 18:35:00|7825.3|7810.3|7825.3|7810.3|7825.4|7810.4|7825.3|7810.3|3
1655771400000|2022-06-21 00:30:00|7831.5|7806.5|7831.5|7806.5|7831.5|7806.5|7831.5|7806.5|1
1655773200000|2022-06-21 01:00:00|7830.6|7805.6|7829.5|7804.5|7830.6|7805.6|7829.5|7804.5|5
1655773500000|2022-06-21 01:05:00|7829.7|7804.7|7830.3|7805.3|7830.3|7805.3|7829.7|7804.7|15
1655773800000|2022-06-21 01:10:00|7830.2|7805.2|7830.3|7805.3|7830.3|7805.3|7830.2|7805.2|4
1655775000000|2022-06-21 01:30:00|7830.4|7805.4|7831.3|7806.3|7831.3|7806.3|7830.4|7805.4|9
1655775300000|2022-06-21 01:35:00|7831.2|7806.2|7831.3|7806.3|7831.3|7806.3|7831.2|7806.2|6
1655776200000|2022-06-21 01:50:00|7831.5|7806.5|7832.1|7807.1|7832.2|7807.2|7831.5|7806.5|15
1655776500000|2022-06-21 01:55:00|7832.2|7807.2|7832.1|7807.1|7832.2|7807.2|7832.1|7807.1|6
1655776800000|2022-06-21 02:00:00|7831.9|7806.9|7830.6|7805.6|7831.9|7806.9|7830.6|7805.6|5
1655777100000|2022-06-21 02:05:00|7830.7|7805.7|7830.2|7805.2|7830.7|7805.7|7829.8|7804.8|15
1655777400000|2022-06-21 02:10:00|7830.3|7805.3|7830.9|7805.9|7831.6|7806.6|7830.3|7805.3|9
1655777700000|2022-06-21 02:15:00|7831.1|7806.1|7831.8|7806.8|7831.8|7806.8|7831.1|7806.1|6
1655778000000|2022-06-21 02:20:00|7832.2|7807.2|7834.3|7809.3|7835.9|7810.9|7832.2|7807.2|27
1655778600000|2022-06-21 02:30:00|7834.1|7809.1|7830.8|7805.8|7834.1|7809.1|7830.8|7805.8|13
1655778900000|2022-06-21 02:35:00|7830.9|7805.9|7830.8|7805.8|7830.9|7805.9|7830.8|7805.8|2
1655779500000|2022-06-21 02:45:00|7830.9|7805.9|7834.1|7809.1|7834.1|7809.1|7830.9|7805.9|24
1655779800000|2022-06-21 02:50:00|7834|7809|7833.6|7808.6|7834|7809|7833.6|7808.6|5
1655780100000|2022-06-21 02:55:00|7833.7|7808.7|7833.7|7808.7|7833.7|7808.7|7833.2|7808.2|3
1655780400000|2022-06-21 03:00:00|7833.6|7808.6|7833|7808|7833.6|7808.6|7833|7808|4
1655780700000|2022-06-21 03:05:00|7832.9|7807.9|7833.7|7808.7|7833.7|7808.7|7832.5|7807.5|10
1655781000000|2022-06-21 03:10:00|7833.6|7808.6|7833.6|7808.6|7834.5|7809.5|7833.6|7808.6|9
1655781300000|2022-06-21 03:15:00|7833.5|7808.5|7832.9|7807.9|7833.5|7808.5|7832.9|7807.9|8
1655781600000|2022-06-21 03:20:00|7832.8|7807.8|7832.9|7807.9|7832.9|7807.9|7832.8|7807.8|2
1655781900000|2022-06-21 03:25:00|7833|7808|7833.7|7808.7|7833.7|7808.7|7832.6|7807.6|12
1655782200000|2022-06-21 03:30:00|7833.8|7808.8|7827.6|7812.6|7833.9|7813|7827.6|7807.6|58
1655782500000|2022-06-21 03:35:00|7828|7813|7830.7|7815.7|7834.9|7815.8|7828|7808|105
1655782800000|2022-06-21 03:40:00|7830.6|7815.6|7830.7|7815.7|7831.8|7816.8|7830.6|7815.6|38
1655783100000|2022-06-21 03:45:00|7830.9|7815.9|7831.9|7816.9|7832.1|7817.1|7830.7|7815.7|31
1655783400000|2022-06-21 03:50:00|7831.7|7816.7|7831.8|7816.8|7831.9|7816.9|7831.4|7816.4|22
1655783700000|2022-06-21 03:55:00|7831.7|7816.7|7832.7|7817.7|7832.8|7817.8|7831.7|7816.7|28
1655784000000|2022-06-21 04:00:00|7833|7818|7833.9|7818.9|7834|7819|7833|7818|24
1655784300000|2022-06-21 04:05:00|7834|7819|7835.3|7820.3|7835.5|7820.5|7833.8|7818.8|31
1655784600000|2022-06-21 04:10:00|7835.7|7820.7|7835.7|7820.7|7835.9|7820.9|7835.3|7820.3|23
1655784900000|2022-06-21 04:15:00|7835.6|7820.6|7835.3|7820.3|7835.7|7820.7|7834.5|7819.5|102
1655785200000|2022-06-21 04:20:00|7835.5|7820.5|7835.2|7820.2|7836|7821|7835.1|7820.1|94
1655785500000|2022-06-21 04:25:00|7835.1|7820.1|7835.5|7820.5|7836|7821|7834.9|7819.9|57
1655785800000|2022-06-21 04:30:00|7835.7|7820.7|7834.9|7819.9|7835.7|7820.7|7834.3|7819.3|36
1655786100000|2022-06-21 04:35:00|7835.2|7820.2|7834.6|7819.6|7835.4|7820.4|7834.4|7819.4|26
1655786400000|2022-06-21 04:40:00|7834.7|7819.7|7834.1|7819.1|7834.9|7819.9|7834.1|7819.1|27
1655786700000|2022-06-21 04:45:00|7834.4|7819.4|7834.5|7819.5|7835.2|7820.2|7833.9|7818.9|22
1655787000000|2022-06-21 04:50:00|7834.4|7819.4|7834.7|7819.7|7834.7|7819.7|7833.8|7818.8|24
1655787300000|2022-06-21 04:55:00|7834.8|7819.8|7833.9|7818.9|7834.9|7819.9|7833.9|7818.9|27
1655787600000|2022-06-21 05:00:00|7834|7819|7835|7820|7835|7820|7833.9|7818.9|41
1655787900000|2022-06-21 05:05:00|7834.9|7819.9|7835.5|7820.5|7835.6|7820.6|7834.1|7819.1|39
1655788200000|2022-06-21 05:10:00|7835.4|7820.4|7835.3|7820.3|7835.7|7820.7|7835.3|7820.3|23
1655788500000|2022-06-21 05:15:00|7835.5|7820.5|7835.5|7820.5|7835.7|7820.7|7834.8|7819.8|25
1655788800000|2022-06-21 05:20:00|7835.3|7820.3|7836.6|7821.6|7836.9|7821.9|7835.3|7820.3|46
1655789100000|2022-06-21 05:25:00|7836.5|7821.5|7838.1|7823.1|7838.3|7823.3|7836.5|7821.5|45
1655789400000|2022-06-21 05:30:00|7838.2|7823.2|7836.4|7821.4|7839.7|7824.7|7835.4|7820.4|96
1655789700000|2022-06-21 05:35:00|7836.3|7821.3|7836.6|7821.6|7837.1|7822.1|7836.2|7821.2|46
1655790000000|2022-06-21 05:40:00|7836.5|7821.5|7837.4|7822.4|7837.5|7822.5|7836.4|7821.4|31
1655790300000|2022-06-21 05:45:00|7837.5|7822.5|7838.8|7823.8|7839|7824|7837.4|7822.4|17
1655790600000|2022-06-21 05:50:00|7838.7|7823.7|7838.1|7823.1|7838.8|7823.8|7838.1|7823.1|29
1655790900000|2022-06-21 05:55:00|7838.2|7823.2|7837.8|7822.8|7838.3|7823.3|7837.7|7822.7|24
1655791200000|2022-06-21 06:00:00|7837.9|7822.9|7838.2|7823.2|7838.4|7823.4|7837.5|7822.5|24
1655791500000|2022-06-21 06:05:00|7838.1|7823.1|7838.3|7823.3|7838.4|7823.4|7838.1|7823.1|5
1655791800000|2022-06-21 06:10:00|7838.4|7823.4|7839.2|7824.2|7839.4|7824.4|7838.4|7823.4|33
1655792100000|2022-06-21 06:15:00|7839.3|7824.3|7838|7823|7839.3|7824.3|7838|7823|38
1655792400000|2022-06-21 06:20:00|7838.1|7823.1|7837.9|7822.9|7838.1|7823.1|7837.4|7822.4|28
1655792700000|2022-06-21 06:25:00|7837.8|7822.8|7838.3|7823.3|7838.5|7823.5|7837.8|7822.8|19
1655793000000|2022-06-21 06:30:00|7838.4|7823.4|7838.9|7823.9|7839|7824|7838.3|7823.3|23
1655793300000|2022-06-21 06:35:00|7838.8|7823.8|7839.2|7824.2|7839.4|7824.4|7838.6|7823.6|36
1655793600000|2022-06-21 06:40:00|7839.1|7824.1|7839.1|7824.1|7839.2|7824.2|7838.7|7823.7|38
1655793900000|2022-06-21 06:45:00|7839|7824|7839.4|7824.4|7839.4|7824.4|7839|7824|32
1655794200000|2022-06-21 06:50:00|7839.5|7824.5|7838.6|7823.6|7839.5|7824.5|7837.9|7822.9|24
1655794500000|2022-06-21 06:55:00|7838.5|7823.5|7838.6|7823.6|7838.7|7823.7|7838.5|7823.5|12
1655794800000|2022-06-21 07:00:00|7838.7|7823.7|7838|7823|7838.7|7823.7|7837.8|7822.8|21
1655795100000|2022-06-21 07:05:00|7837.9|7822.9|7837.6|7822.6|7838.3|7823.3|7837.5|7822.5|50
1655795400000|2022-06-21 07:10:00|7837.7|7822.7|7838|7823|7838.1|7823.1|7837.2|7822.2|55
1655795700000|2022-06-21 07:15:00|7837.9|7822.9|7836.8|7821.8|7837.9|7822.9|7836.8|7821.8|39
1655796000000|2022-06-21 07:20:00|7836.9|7821.9|7837.2|7822.2|7837.8|7822.8|7836.9|7821.9|23
1655796300000|2022-06-21 07:25:00|7837.3|7822.3|7837.7|7822.7|7837.8|7822.8|7837.2|7822.2|29
1655796600000|2022-06-21 07:30:00|7837.8|7822.8|7838|7823|7838|7823|7837.3|7822.3|33
1655796900000|2022-06-21 07:35:00|7837.9|7822.9|7837.7|7822.7|7838|7823|7837.6|7822.6|20
1655797200000|2022-06-21 07:40:00|7837.5|7822.5|7836.9|7821.9|7838.4|7823.4|7836.3|7821.3|70
1655797500000|2022-06-21 07:45:00|7837|7822|7836.8|7821.8|7837.2|7822.2|7836.7|7821.7|41
1655797800000|2022-06-21 07:50:00|7836.9|7821.9|7837.4|7822.4|7837.5|7822.5|7836.7|7821.7|44
1655798100000|2022-06-21 07:55:00|7837.3|7822.3|7837.5|7822.5|7837.6|7822.6|7837.3|7822.3|7
1655798400000|2022-06-21 08:00:00|7837.4|7822.4|7837.1|7822.1|7838.2|7823.2|7837.1|7822.1|31
1655798700000|2022-06-21 08:05:00|7837.3|7822.3|7837|7822|7837.6|7822.6|7836.9|7821.9|24
1655799000000|2022-06-21 08:10:00|7836.9|7821.9|7837.6|7822.6|7837.6|7822.6|7836.9|7821.9|11
1655799300000|2022-06-21 08:15:00|7837.4|7822.4|7836.5|7821.5|7837.4|7822.4|7836.5|7821.5|8
1655799600000|2022-06-21 08:20:00|7836.6|7821.6|7836.9|7821.9|7837.4|7822.4|7836.5|7821.5|28
1655799900000|2022-06-21 08:25:00|7836.6|7821.6|7837|7822|7837|7822|7836.6|7821.6|12
1655800200000|2022-06-21 08:30:00|7836.9|7821.9|7837|7822|7837|7822|7836.9|7821.9|2
1655800500000|2022-06-21 08:35:00|7836.9|7821.9|7836.9|7821.9|7837|7822|7836.9|7821.9|5
1655800800000|2022-06-21 08:40:00|7837|7822|7837|7822|7837.2|7822.2|7836.9|7821.9|7
1655801100000|2022-06-21 08:45:00|7836.9|7821.9|7836.9|7821.9|7837|7822|7836.9|7821.9|3
1655801400000|2022-06-21 08:50:00|7837|7822|7837.4|7822.4|7837.5|7822.5|7837|7822|9
1655801700000|2022-06-21 08:55:00|7837.1|7822.1|7837|7822|7837.1|7822.1|7835.8|7820.8|46
1655802000000|2022-06-21 09:00:00|7836.9|7821.9|7837.4|7822.4|7837.9|7822.9|7836.7|7821.7|43
1655802300000|2022-06-21 09:05:00|7837.5|7822.5|7837.4|7822.4|7837.8|7822.8|7837.2|7822.2|34
1655802600000|2022-06-21 09:10:00|7837.5|7822.5|7837.9|7822.9|7838.2|7823.2|7837.3|7822.3|45
1655802900000|2022-06-21 09:15:00|7838|7823|7836.4|7821.4|7838.1|7823.1|7836.1|7821.1|37
1655803200000|2022-06-21 09:20:00|7836.5|7821.5|7836.1|7821.1|7837.8|7822.8|7836.1|7821.1|45
1655803500000|2022-06-21 09:25:00|7836.2|7821.2|7832.1|7817.1|7836.2|7821.2|7829.4|7814.4|258
1655803800000|2022-06-21 09:30:00|7831.9|7816.9|7832.7|7817.7|7833.1|7818.1|7831.4|7816.4|93
1655804100000|2022-06-21 09:35:00|7832.8|7817.8|7832.5|7817.5|7832.9|7817.9|7832.1|7817.1|26
1655804400000|2022-06-21 09:40:00|7832.4|7817.4|7833.5|7818.5|7833.7|7818.7|7832.3|7817.3|22
1655804700000|2022-06-21 09:45:00|7833.4|7818.4|7834.2|7819.2|7834.4|7819.4|7833.3|7818.3|30
1655805000000|2022-06-21 09:50:00|7834.3|7819.3|7835.1|7820.1|7835.5|7820.5|7834.3|7819.3|49
1655805300000|2022-06-21 09:55:00|7835|7820|7836.4|7821.4|7836.5|7821.5|7835|7820|51
1655805600000|2022-06-21 10:00:00|7836.3|7821.3|7836.8|7821.8|7836.8|7821.8|7835.7|7820.7|16
1655805900000|2022-06-21 10:05:00|7837.2|7822.2|7838.7|7823.7|7839.7|7824.7|7837.2|7822.2|98
1655806200000|2022-06-21 10:10:00|7838.9|7823.9|7838.3|7823.3|7838.9|7823.9|7837.9|7822.9|38
1655806500000|2022-06-21 10:15:00|7838.2|7823.2|7838|7823|7838.2|7823.2|7837.4|7822.4|23
1655806800000|2022-06-21 10:20:00|7838.2|7823.2|7838.3|7823.3|7838.4|7823.4|7837.8|7822.8|33
1655807100000|2022-06-21 10:25:00|7838.4|7823.4|7838.8|7823.8|7838.8|7823.8|7838.1|7823.1|38
1655807400000|2022-06-21 10:30:00|7838.7|7823.7|7838.6|7823.6|7838.8|7823.8|7838.5|7823.5|22
1655807700000|2022-06-21 10:35:00|7838.5|7823.5|7838.5|7823.5|7838.5|7823.5|7838.4|7823.4|3
1655808000000|2022-06-21 10:40:00|7838.6|7823.6|7838.6|7823.6|7838.6|7823.6|7838.5|7823.5|3
1655808300000|2022-06-21 10:45:00|7838.7|7823.7|7838.2|7823.2|7838.7|7823.7|7838.1|7823.1|8
1655808600000|2022-06-21 10:50:00|7838.3|7823.3|7838.3|7823.3|7838.4|7823.4|7838.2|7823.2|7
1655808900000|2022-06-21 10:55:00|7838.4|7823.4|7838.6|7823.6|7838.6|7823.6|7838.3|7823.3|11
1655809200000|2022-06-21 11:00:00|7838.7|7823.7|7839.5|7824.5|7839.7|7824.7|7838.7|7823.7|59
1655809500000|2022-06-21 11:05:00|7839.4|7824.4|7839.6|7824.6|7840|7825|7839.3|7824.3|27
1655809800000|2022-06-21 11:10:00|7839.7|7824.7|7840.6|7825.6|7840.9|7825.9|7839.7|7824.7|43
1655810100000|2022-06-21 11:15:00|7840.8|7825.8|7840.4|7825.4|7841.3|7826.3|7840.4|7825.4|61
1655810400000|2022-06-21 11:20:00|7840.5|7825.5|7842.5|7827.5|7842.6|7827.6|7840.5|7825.5|52
1655810700000|2022-06-21 11:25:00|7842.4|7827.4|7843.2|7828.2|7843.4|7828.4|7842.3|7827.3|80
1655811000000|2022-06-21 11:30:00|7843|7828|7842.4|7827.4|7843|7828|7842.3|7827.3|6
1655811300000|2022-06-21 11:35:00|7842.5|7827.5|7842.5|7827.5|7842.5|7827.5|7842.5|7827.5|1
1655811600000|2022-06-21 11:40:00|7842.6|7827.6|7843.3|7828.3|7843.5|7828.5|7842.6|7827.6|17
1655811900000|2022-06-21 11:45:00|7843.4|7828.4|7843.7|7828.7|7843.7|7828.7|7843.2|7828.2|11
1655812200000|2022-06-21 11:50:00|7843.8|7828.8|7845|7830|7845.4|7830.4|7843.7|7828.7|36
1655812500000|2022-06-21 11:55:00|7844.9|7829.9|7843.8|7828.8|7849.7|7829.9|7843.5|7823.6|39
1655812800000|2022-06-21 12:00:00|7843.6|7828.6|7843.6|7828.6|7843.8|7828.8|7843.3|7828.3|62
1655813100000|2022-06-21 12:05:00|7843.4|7828.4|7843|7828|7843.6|7828.6|7842.6|7827.6|21
1655813400000|2022-06-21 12:10:00|7842.8|7827.8|7843.2|7828.2|7843.8|7828.8|7842.8|7827.8|27
1655813700000|2022-06-21 12:15:00|7843.4|7828.4|7843.6|7828.6|7843.6|7828.6|7842.9|7827.9|28
1655814000000|2022-06-21 12:20:00|7843.7|7828.7|7843.4|7828.4|7843.7|7828.7|7843.4|7828.4|43
1655814300000|2022-06-21 12:25:00|7843.3|7828.3|7843.3|7828.3|7843.7|7828.7|7843|7828|72
1655814600000|2022-06-21 12:30:00|7843.2|7828.2|7842.6|7827.6|7843.4|7828.4|7842.6|7827.6|78
1655814900000|2022-06-21 12:35:00|7842.3|7827.3|7843.3|7828.3|7843.6|7828.6|7842.3|7827.3|54
1655815200000|2022-06-21 12:40:00|7843.2|7828.2|7843.4|7828.4|7843.5|7828.5|7843.1|7828.1|10
1655815500000|2022-06-21 12:45:00|7843.3|7828.3|7843.4|7828.4|7843.4|7828.4|7843.2|7828.2|12
1655815800000|2022-06-21 12:50:00|7843.3|7828.3|7844.4|7829.4|7844.4|7829.4|7843.3|7828.3|22
1655816100000|2022-06-21 12:55:00|7844.3|7829.3|7844.5|7829.5|7844.7|7829.7|7844.1|7829.1|28
1655816400000|2022-06-21 13:00:00|7844.4|7829.4|7844.1|7829.1|7844.5|7829.5|7844.1|7829.1|20
1655816700000|2022-06-21 13:05:00|7844.2|7829.2|7844.5|7829.5|7844.7|7829.7|7844.2|7829.2|12
1655817000000|2022-06-21 13:10:00|7844.6|7829.6|7844.2|7829.2|7844.6|7829.6|7844.2|7829.2|12
1655817300000|2022-06-21 13:15:00|7844.3|7829.3|7844.2|7829.2|7844.9|7829.9|7844.2|7829.2|11
1655817600000|2022-06-21 13:20:00|7844.1|7829.1|7843.5|7828.5|7844.2|7829.2|7843.5|7828.5|12
1655817900000|2022-06-21 13:25:00|7843.6|7828.6|7843|7828|7843.8|7828.8|7842.7|7827.7|17
1655818200000|2022-06-21 13:30:00|7843.1|7828.1|7842.7|7827.7|7843.1|7828.1|7842.4|7827.4|20
1655818500000|2022-06-21 13:35:00|7842.6|7827.6|7842.8|7827.8|7842.8|7827.8|7842.6|7827.6|3
1655818800000|2022-06-21 13:40:00|7843.3|7828.3|7843.3|7828.3|7843.7|7828.7|7842.8|7827.8|17
1655819100000|2022-06-21 13:45:00|7843.4|7828.4|7843.4|7828.4|7843.5|7828.5|7843.3|7828.3|19
1655819400000|2022-06-21 13:50:00|7843.6|7828.6|7842.8|7827.8|7843.9|7828.9|7842.8|7827.8|37
1655819700000|2022-06-21 13:55:00|7842.9|7827.9|7842.6|7827.6|7847.9|7827.9|7842.6|7822.5|34
1655820000000|2022-06-21 14:00:00|7842.7|7827.7|7847|7822|7847.8|7828.1|7842.4|7821.8|48
1655820300000|2022-06-21 14:05:00|7846.9|7821.9|7847.5|7822.5|7847.6|7822.6|7846.9|7821.9|36
1655820600000|2022-06-21 14:10:00|7847.6|7822.6|7847.8|7822.8|7847.8|7822.8|7847.6|7822.6|5
1655820900000|2022-06-21 14:15:00|7847.7|7822.7|7847.4|7822.4|7847.7|7822.7|7847.2|7822.2|10
1655821200000|2022-06-21 14:20:00|7847.5|7822.5|7847.3|7822.3|7847.5|7822.5|7847.2|7822.2|15
1655821500000|2022-06-21 14:25:00|7847.2|7822.2|7847.2|7822.2|7847.5|7822.5|7847.2|7822.2|9
1655821800000|2022-06-21 14:30:00|7847.3|7822.3|7847.5|7822.5|7847.5|7822.5|7847.3|7822.3|7
1655822100000|2022-06-21 14:35:00|7847.4|7822.4|7847.4|7822.4|7847.5|7822.5|7847.2|7822.2|13
1655822400000|2022-06-21 14:40:00|7847.3|7822.3|7842.2|7827.2|7847.3|7827.3|7842|7822.1|9
1655822700000|2022-06-21 14:45:00|7842.1|7827.1|7840.7|7825.7|7842.2|7827.2|7840.7|7825.7|18
1655823000000|2022-06-21 14:50:00|7840.6|7825.6|7845.5|7820.5|7845.5|7825.6|7840.1|7820.3|13
1655823300000|2022-06-21 14:55:00|7845.4|7820.4|7845.3|7820.3|7845.8|7820.8|7844.9|7819.9|31
1655823600000|2022-06-21 15:00:00|7845.2|7820.2|7845.2|7820.2|7845.3|7820.3|7845.1|7820.1|11
1655823900000|2022-06-21 15:05:00|7845.3|7820.3|7841.1|7826.1|7846.6|7826.1|7840.6|7820.3|43
1655824200000|2022-06-21 15:10:00|7841.2|7826.2|7842.3|7827.3|7842.7|7827.7|7841.2|7826.2|19
1655824500000|2022-06-21 15:15:00|7842.4|7827.4|7841.7|7826.7|7842.4|7827.4|7841.6|7826.6|20
1655824800000|2022-06-21 15:20:00|7841.6|7826.6|7841.7|7826.7|7841.8|7826.8|7841.6|7826.6|12
1655825100000|2022-06-21 15:25:00|7841.6|7826.6|7841.8|7826.8|7841.8|7826.8|7841.6|7826.6|6
1655825400000|2022-06-21 15:30:00|7841.7|7826.7|7842.1|7827.1|7843|7828|7841.6|7826.6|29
1655825700000|2022-06-21 15:35:00|7842.2|7827.2|7843|7828|7843.2|7828.2|7842|7827|26
1655826000000|2022-06-21 15:40:00|7843.1|7828.1|7844.4|7829.4|7844.7|7829.7|7843.1|7828.1|26
1655826300000|2022-06-21 15:45:00|7844.3|7829.3|7843.1|7828.1|7844.6|7829.6|7843.1|7828.1|21
1655826600000|2022-06-21 15:50:00|7843.2|7828.2|7843.1|7828.1|7843.3|7828.3|7843.1|7828.1|8
1655826900000|2022-06-21 15:55:00|7843|7828|7842.3|7827.3|7843|7828|7842|7827|20
1655827200000|2022-06-21 16:00:00|7842.2|7827.2|7842.8|7827.8|7843|7828|7841.9|7826.9|30
1655827500000|2022-06-21 16:05:00|7842.7|7827.7|7844.2|7829.2|7844.2|7829.2|7842.1|7827.1|30
1655827800000|2022-06-21 16:10:00|7844.1|7829.1|7844.6|7829.6|7850.6|7831.4|7844.1|7824.4|35
1655828100000|2022-06-21 16:15:00|7844.5|7829.5|7844.4|7829.4|7844.6|7829.6|7844.4|7829.4|17
1655828400000|2022-06-21 16:20:00|7844.3|7829.3|7843.9|7828.9|7844.3|7829.3|7843.9|7828.9|11
1655828700000|2022-06-21 16:25:00|7843.8|7828.8|7844.3|7829.3|7844.4|7829.4|7843.8|7828.8|14
1655829000000|2022-06-21 16:30:00|7844.2|7829.2|7844.1|7829.1|7844.5|7829.5|7844.1|7829.1|30
1655829300000|2022-06-21 16:35:00|7844.2|7829.2|7843.9|7828.9|7844.2|7829.2|7843.8|7828.8|13
1655829600000|2022-06-21 16:40:00|7844|7829|7843.9|7828.9|7844.2|7829.2|7843.9|7828.9|19
1655829900000|2022-06-21 16:45:00|7844|7829|7844|7829|7844.1|7829.1|7844|7829|5
1655830200000|2022-06-21 16:50:00|7843.9|7828.9|7844|7829|7844|7829|7843.9|7828.9|6
1655830500000|2022-06-21 16:55:00|7843.9|7828.9|7844.1|7829.1|7844.2|7829.2|7843.9|7828.9|16
1655830800000|2022-06-21 17:00:00|7844|7829|7844.1|7829.1|7844.3|7829.3|7844|7829|17
1655831100000|2022-06-21 17:05:00|7844|7829|7848.2|7823.2|7848.4|7829.1|7843.9|7823.2|13
1655831400000|2022-06-21 17:10:00|7848.1|7823.1|7847.3|7822.3|7848.3|7823.3|7846.4|7821.4|36
1655831700000|2022-06-21 17:15:00|7847.2|7822.2|7847.4|7822.4|7847.4|7822.4|7847.2|7822.2|13
1655832000000|2022-06-21 17:20:00|7847.3|7822.3|7842.5|7827.5|7847.5|7827.5|7842.5|7822.3|17
1655832300000|2022-06-21 17:25:00|7842.4|7827.4|7842.4|7827.4|7842.6|7827.6|7842.4|7827.4|11
1655832600000|2022-06-21 17:30:00|7842.3|7827.3|7842.3|7827.3|7842.4|7827.4|7842.2|7827.2|11
1655832900000|2022-06-21 17:35:00|7842.2|7827.2|7842.5|7827.5|7842.5|7827.5|7842.2|7827.2|6
1655833200000|2022-06-21 17:40:00|7842.4|7827.4|7842.4|7827.4|7842.5|7827.5|7842.3|7827.3|11
1655833500000|2022-06-21 17:45:00|7842.3|7827.3|7842.3|7827.3|7842.4|7827.4|7842.2|7827.2|11
1655833800000|2022-06-21 17:50:00|7842.2|7827.2|7842.2|7827.2|7842.4|7827.4|7842.1|7827.1|21
1655834100000|2022-06-21 17:55:00|7842.4|7827.4|7842.4|7827.4|7842.5|7827.5|7842.3|7827.3|9
1655834400000|2022-06-21 18:00:00|7842.5|7827.5|7842.5|7827.5|7842.5|7827.5|7842.2|7827.2|9
1655834700000|2022-06-21 18:05:00|7842.4|7827.4|7842.5|7827.5|7842.5|7827.5|7842.4|7827.4|8
1655835000000|2022-06-21 18:10:00|7842.4|7827.4|7843.8|7828.8|7843.8|7828.8|7842.3|7827.3|14
1655835300000|2022-06-21 18:15:00|7843.9|7828.9|7847.9|7822.9|7847.9|7829.1|7842.4|7822.9|15
1655835600000|2022-06-21 18:20:00|7847.8|7822.8|7843.6|7828.6|7848.6|7828.6|7843.5|7822.8|14
1655835900000|2022-06-21 18:25:00|7843.5|7828.5|7843.6|7828.6|7843.7|7828.7|7843.5|7828.5|22
1655836200000|2022-06-21 18:30:00|7843.5|7828.5|7843.6|7828.6|7843.7|7828.7|7843.5|7828.5|12
1655836500000|2022-06-21 18:35:00|7843.7|7828.7|7843.6|7828.6|7843.7|7828.7|7843.6|7828.6|8
1655836800000|2022-06-21 18:40:00|7843.7|7828.7|7843.6|7828.6|7843.7|7828.7|7843.6|7828.6|6
1655837100000|2022-06-21 18:45:00|7843.5|7828.5|7844.6|7829.6|7844.6|7829.6|7843.4|7828.4|5
1655837400000|2022-06-21 18:50:00|7844.3|7829.3|7845.7|7830.7|7845.7|7830.7|7844.3|7829.3|3
1655837700000|2022-06-21 18:55:00|7845.8|7830.8|7846|7831|7846|7831|7845.8|7830.8|8
1655857800000|2022-06-22 00:30:00|7849.9|7824.9|7849.9|7824.9|7849.9|7824.9|7849.9|7824.9|1
1655859600000|2022-06-22 01:00:00|7850|7825|7849.8|7824.8|7850.1|7825.1|7849.8|7824.8|33
1655859900000|2022-06-22 01:05:00|7850|7825|7850.4|7825.4|7850.4|7825.4|7850|7825|8
1655860200000|2022-06-22 01:10:00|7850.3|7825.3|7850.1|7825.1|7850.3|7825.3|7850.1|7825.1|2
1655861700000|2022-06-22 01:35:00|7850.3|7825.3|7851.6|7826.6|7853.7|7828.7|7850.3|7825.3|23
1655862000000|2022-06-22 01:40:00|7852|7827|7852.3|7827.3|7852.3|7827.3|7852|7827|2
1655862300000|2022-06-22 01:45:00|7852.2|7827.2|7851.6|7826.6|7852.2|7827.2|7851.5|7826.5|7
1655862600000|2022-06-22 01:50:00|7851.5|7826.5|7851.9|7826.9|7851.9|7826.9|7851|7826|29
1655862900000|2022-06-22 01:55:00|7851.8|7826.8|7851.9|7826.9|7851.9|7826.9|7851.8|7826.8|4
1655863200000|2022-06-22 02:00:00|7852|7827|7852.2|7827.2|7852.2|7827.2|7852|7827|3
1655863500000|2022-06-22 02:05:00|7852.1|7827.1|7852|7827|7852.4|7827.4|7851.7|7826.7|13
1655863800000|2022-06-22 02:10:00|7851.9|7826.9|7853.5|7828.5|7853.9|7828.9|7851.9|7826.9|20
1655864100000|2022-06-22 02:15:00|7854.2|7829.2|7853.9|7828.9|7855|7830|7853.8|7828.8|22
1655864400000|2022-06-22 02:20:00|7853.7|7828.7|7851.1|7826.1|7853.7|7828.7|7851.1|7826.1|21
1655864700000|2022-06-22 02:25:00|7851|7826|7850.9|7825.9|7851|7826|7850.6|7825.6|5
1655865000000|2022-06-22 02:30:00|7851|7826|7851.2|7826.2|7851.2|7826.2|7851|7826|2
1655865300000|2022-06-22 02:35:00|7852.1|7827.1|7854|7829|7854|7829|7852.1|7827.1|2
1655865600000|2022-06-22 02:40:00|7854.3|7829.3|7854.7|7829.7|7854.7|7829.7|7854.3|7829.3|6
1655865900000|2022-06-22 02:45:00|7854.6|7829.6|7854.6|7829.6|7854.6|7829.6|7854.6|7829.6|1
1655866500000|2022-06-22 02:55:00|7854.5|7829.5|7854.5|7829.5|7854.5|7829.5|7854.5|7829.5|1
1655866800000|2022-06-22 03:00:00|7854.4|7829.4|7853.5|7828.5|7854.4|7829.4|7853.5|7828.5|15
1655867100000|2022-06-22 03:05:00|7853.6|7828.6|7853.5|7828.5|7853.6|7828.6|7853.5|7828.5|2
1655867400000|2022-06-22 03:10:00|7853.4|7828.4|7852.9|7827.9|7853.4|7828.4|7852.9|7827.9|4
1655867700000|2022-06-22 03:15:00|7852.5|7827.5|7851.3|7826.3|7852.5|7827.5|7850.8|7825.8|10
1655868000000|2022-06-22 03:20:00|7851.2|7826.2|7842.7|7817.7|7851.2|7826.2|7841|7816|61
1655868300000|2022-06-22 03:25:00|7843.1|7818.1|7842.7|7817.7|7847.2|7824|7839|7815.4|96
1655868600000|2022-06-22 03:30:00|7842.8|7817.8|7843.4|7828.4|7848.5|7829.1|7842|7817.8|100
1655868900000|2022-06-22 03:35:00|7843.3|7828.3|7841.9|7826.9|7847.8|7828.3|7841.1|7821|93
1655869200000|2022-06-22 03:40:00|7841.8|7826.8|7841.9|7826.9|7842.4|7827.4|7841.3|7826.3|26
1655869500000|2022-06-22 03:45:00|7841.8|7826.8|7842.7|7827.7|7842.7|7827.7|7841.5|7826.5|30
1655869800000|2022-06-22 03:50:00|7842.9|7827.9|7843.4|7828.4|7843.4|7828.4|7842.6|7827.6|35
1655870100000|2022-06-22 03:55:00|7843.3|7828.3|7846.2|7831.2|7846.3|7831.3|7843.3|7828.3|59
1655870400000|2022-06-22 04:00:00|7846.1|7831.1|7846.7|7831.7|7847.3|7832.3|7846.1|7831.1|90
1655870700000|2022-06-22 04:05:00|7846.3|7831.3|7844.3|7829.3|7847|7832|7844.3|7829.3|61
1655871000000|2022-06-22 04:10:00|7844.6|7829.6|7844.6|7829.6|7844.8|7829.8|7843.7|7828.7|26
1655871300000|2022-06-22 04:15:00|7844.5|7829.5|7844.6|7829.6|7844.7|7829.7|7844.4|7829.4|24
1655871600000|2022-06-22 04:20:00|7844.7|7829.7|7845|7830|7845.1|7830.1|7844.4|7829.4|34
1655871900000|2022-06-22 04:25:00|7844.9|7829.9|7844.2|7829.2|7844.9|7829.9|7843.8|7828.8|41
1655872200000|2022-06-22 04:30:00|7844.3|7829.3|7844.3|7829.3|7844.7|7829.7|7843.7|7828.7|19
1655872500000|2022-06-22 04:35:00|7844.2|7829.2|7844.4|7829.4|7844.4|7829.4|7844.1|7829.1|8
1655872800000|2022-06-22 04:40:00|7844.5|7829.5|7843.9|7828.9|7844.6|7829.6|7843.8|7828.8|33
1655873100000|2022-06-22 04:45:00|7844|7829|7843.9|7828.9|7844.3|7829.3|7843.7|7828.7|77
1655873400000|2022-06-22 04:50:00|7843.8|7828.8|7844.3|7829.3|7844.3|7829.3|7843.6|7828.6|51
1655873700000|2022-06-22 04:55:00|7844.2|7829.2|7842.8|7827.8|7844.2|7829.2|7842.7|7827.7|43
1655874000000|2022-06-22 05:00:00|7843.1|7828.1|7843.3|7828.3|7843.5|7828.5|7842.6|7827.6|26
1655874300000|2022-06-22 05:05:00|7843.2|7828.2|7843.4|7828.4|7843.5|7828.5|7842.8|7827.8|14
1655874600000|2022-06-22 05:10:00|7843.6|7828.6|7843.9|7828.9|7844.1|7829.1|7843.6|7828.6|13
1655874900000|2022-06-22 05:15:00|7844|7829|7843.7|7828.7|7844|7829|7843.6|7828.6|26
1655875200000|2022-06-22 05:20:00|7843.6|7828.6|7843.7|7828.7|7844.5|7829.5|7843.6|7828.6|19
1655875500000|2022-06-22 05:25:00|7843.9|7828.9|7844.7|7829.7|7844.7|7829.7|7843.9|7828.9|13
1655875800000|2022-06-22 05:30:00|7844.6|7829.6|7844.9|7829.9|7844.9|7829.9|7844.2|7829.2|13
1655876100000|2022-06-22 05:35:00|7845|7830|7845|7830|7845.1|7830.1|7844.6|7829.6|18
1655876400000|2022-06-22 05:40:00|7845.1|7830.1|7845.1|7830.1|7845.4|7830.4|7845|7830|32
1655876700000|2022-06-22 05:45:00|7845.2|7830.2|7846.5|7831.5|7846.7|7831.7|7845.1|7830.1|38
1655877000000|2022-06-22 05:50:00|7846.3|7831.3|7846.1|7831.1|7848.5|7833.5|7846|7831|84
1655877300000|2022-06-22 05:55:00|7846.3|7831.3|7846.1|7831.1|7846.3|7831.3|7844.6|7829.6|88
1655877600000|2022-06-22 06:00:00|7846|7831|7846.8|7831.8|7847.1|7832.1|7845.8|7830.8|35
1655877900000|2022-06-22 06:05:00|7846.9|7831.9|7846.8|7831.8|7846.9|7831.9|7846.4|7831.4|14
1655878200000|2022-06-22 06:10:00|7846.9|7831.9|7847.6|7832.6|7848.1|7833.1|7846.8|7831.8|65
1655878500000|2022-06-22 06:15:00|7847.3|7832.3|7848.7|7833.7|7849.3|7834.3|7847.2|7832.2|30
1655878800000|2022-06-22 06:20:00|7848.6|7833.6|7846.7|7831.7|7848.7|7833.7|7846.4|7831.4|55
1655879100000|2022-06-22 06:25:00|7846.6|7831.6|7846.4|7831.4|7846.9|7831.9|7846.2|7831.2|44
1655879400000|2022-06-22 06:30:00|7846.5|7831.5|7848.4|7833.4|7848.7|7833.7|7846.5|7831.5|49
1655879700000|2022-06-22 06:35:00|7848.3|7833.3|7849.4|7834.4|7849.9|7834.9|7848.2|7833.2|70
1655880000000|2022-06-22 06:40:00|7849.7|7834.7|7850.6|7835.6|7851.6|7836.6|7849.3|7834.3|70
1655880300000|2022-06-22 06:45:00|7850.7|7835.7|7849.8|7834.8|7851.7|7836.7|7849.6|7834.6|84
1655880600000|2022-06-22 06:50:00|7849.7|7834.7|7850.3|7835.3|7850.4|7835.4|7849.7|7834.7|20
1655880900000|2022-06-22 06:55:00|7850.1|7835.1|7849.6|7834.6|7850.3|7835.3|7849.6|7834.6|26
1655881200000|2022-06-22 07:00:00|7849.7|7834.7|7849.3|7834.3|7849.8|7834.8|7848.7|7833.7|63
1655881500000|2022-06-22 07:05:00|7849.4|7834.4|7851|7836|7851|7836|7849.4|7834.4|53
1655881800000|2022-06-22 07:10:00|7850.9|7835.9|7852.1|7837.1|7853.7|7838.7|7850.5|7835.5|106
1655882100000|2022-06-22 07:15:00|7852|7837|7853.2|7838.2|7856.8|7841.8|7851.4|7836.4|205
1655882400000|2022-06-22 07:20:00|7853.5|7838.5|7852.9|7837.9|7853.7|7838.7|7852.1|7837.1|100
1655882700000|2022-06-22 07:25:00|7853|7838|7854.4|7839.4|7855|7840|7852.9|7837.9|62
1655883000000|2022-06-22 07:30:00|7854.5|7839.5|7851.8|7836.8|7855|7840|7851.2|7836.2|146
1655883300000|2022-06-22 07:35:00|7851.7|7836.7|7853.1|7838.1|7853.1|7838.1|7851.2|7836.2|36
1655883600000|2022-06-22 07:40:00|7853.2|7838.2|7852.4|7837.4|7853.2|7838.2|7852.2|7837.2|40
1655883900000|2022-06-22 07:45:00|7852.3|7837.3|7852|7837|7853.2|7838.2|7852|7837|47
1655884200000|2022-06-22 07:50:00|7851.9|7836.9|7852.5|7837.5|7853.5|7838.5|7851.5|7836.5|45
1655884500000|2022-06-22 07:55:00|7852.6|7837.6|7853.7|7838.7|7853.9|7838.9|7852.4|7837.4|39
1655884800000|2022-06-22 08:00:00|7853.6|7838.6|7853.4|7838.4|7853.7|7838.7|7853.3|7838.3|17
1655885100000|2022-06-22 08:05:00|7853.5|7838.5|7853.8|7838.8|7854.3|7839.3|7853.3|7838.3|37
1655885400000|2022-06-22 08:10:00|7853.9|7838.9|7853.4|7838.4|7853.9|7838.9|7853|7838|20
1655885700000|2022-06-22 08:15:00|7853.3|7838.3|7852.9|7837.9|7853.9|7838.9|7852.9|7837.9|27
1655886000000|2022-06-22 08:20:00|7852.8|7837.8|7851.9|7836.9|7853|7838|7851.7|7836.7|33
1655886300000|2022-06-22 08:25:00|7851.8|7836.8|7850.2|7835.2|7851.9|7836.9|7850.1|7835.1|52
1655886600000|2022-06-22 08:30:00|7850.1|7835.1|7850.7|7835.7|7851|7836|7850|7835|53
1655886900000|2022-06-22 08:35:00|7850.6|7835.6|7850.7|7835.7|7850.7|7835.7|7850.5|7835.5|8
1655887200000|2022-06-22 08:40:00|7850.6|7835.6|7851.2|7836.2|7851.3|7836.3|7850.3|7835.3|44
1655887500000|2022-06-22 08:45:00|7851.4|7836.4|7851.5|7836.5|7852|7837|7851.4|7836.4|43
1655887800000|2022-06-22 08:50:00|7851.4|7836.4|7852.7|7837.7|7852.9|7837.9|7851|7836|76
1655888100000|2022-06-22 08:55:00|7852.8|7837.8|7851.9|7836.9|7852.9|7837.9|7851.6|7836.6|72
1655888400000|2022-06-22 09:00:00|7852|7837|7852.4|7837.4|7852.8|7837.8|7851.3|7836.3|71
1655888700000|2022-06-22 09:05:00|7852.6|7837.6|7851.9|7836.9|7852.6|7837.6|7851.7|7836.7|77
1655889000000|2022-06-22 09:10:00|7852|7837|7851.9|7836.9|7852.2|7837.2|7851.6|7836.6|74
1655889300000|2022-06-22 09:15:00|7852|7837|7852|7837|7852.4|7837.4|7851.7|7836.7|51
1655889600000|2022-06-22 09:20:00|7852.1|7837.1|7852.9|7837.9|7853|7838|7852.1|7837.1|50
1655889900000|2022-06-22 09:25:00|7852.8|7837.8|7846.7|7831.7|7852.8|7837.8|7845|7830|255
1655890200000|2022-06-22 09:30:00|7846.8|7831.8|7851|7836|7851.1|7836.1|7846.6|7831.6|127
1655890500000|2022-06-22 09:35:00|7850.6|7835.6|7851.1|7836.1|7851.2|7836.2|7850.1|7835.1|75
1655890800000|2022-06-22 09:40:00|7850.8|7835.8|7849.9|7834.9|7851.4|7836.4|7849.7|7834.7|77
1655891100000|2022-06-22 09:45:00|7850|7835|7851.6|7836.6|7851.7|7836.7|7850|7835|58
1655891400000|2022-06-22 09:50:00|7851.5|7836.5|7852.3|7837.3|7852.4|7837.4|7851|7836|37
1655891700000|2022-06-22 09:55:00|7852.4|7837.4|7862.9|7847.9|7862.9|7847.9|7852.4|7837.4|179
1655892000000|2022-06-22 10:00:00|7862.8|7847.8|7863.7|7848.7|7864.3|7849.3|7862.5|7847.5|124
1655892300000|2022-06-22 10:05:00|7863.6|7848.6|7863.8|7848.8|7864.8|7849.8|7862.5|7847.5|130
1655892600000|2022-06-22 10:10:00|7863.7|7848.7|7861.1|7846.1|7863.9|7848.9|7860.9|7845.9|85
1655892900000|2022-06-22 10:15:00|7860.9|7845.9|7863.6|7848.6|7863.6|7848.6|7859.9|7844.9|105
1655893200000|2022-06-22 10:20:00|7863.5|7848.5|7862.4|7847.4|7863.6|7848.6|7861|7846|121
1655893500000|2022-06-22 10:25:00|7862.3|7847.3|7862.2|7847.2|7862.5|7847.5|7861.4|7846.4|80
1655893800000|2022-06-22 10:30:00|7862.1|7847.1|7862.6|7847.6|7862.7|7847.7|7861.3|7846.3|82
1655894100000|2022-06-22 10:35:00|7862.5|7847.5|7861|7846|7862.6|7847.6|7860.5|7845.5|73
1655894400000|2022-06-22 10:40:00|7861.1|7846.1|7861.4|7846.4|7861.9|7846.9|7860.6|7845.6|81
1655894700000|2022-06-22 10:45:00|7861.5|7846.5|7861|7846|7861.6|7846.6|7861|7846|43
1655895000000|2022-06-22 10:50:00|7861.3|7846.3|7860.7|7845.7|7861.7|7846.7|7860.6|7845.6|38
1655895300000|2022-06-22 10:55:00|7860.8|7845.8|7860.2|7845.2|7861.4|7846.4|7860|7845|33
1655895600000|2022-06-22 11:00:00|7860.1|7845.1|7859.6|7844.6|7860.1|7845.1|7858.8|7843.8|63
1655895900000|2022-06-22 11:05:00|7859.5|7844.5|7858.8|7843.8|7859.7|7844.7|7858.6|7843.6|73
1655896200000|2022-06-22 11:10:00|7858.7|7843.7|7859.2|7844.2|7859.2|7844.2|7858.2|7843.2|38
1655896500000|2022-06-22 11:15:00|7859.3|7844.3|7858.5|7843.5|7859.6|7844.6|7857.6|7842.6|82
1655896800000|2022-06-22 11:20:00|7858.6|7843.6|7858.5|7843.5|7858.6|7843.6|7858.2|7843.2|53
1655897100000|2022-06-22 11:25:00|7858.6|7843.6|7865.4|7840.4|7865.4|7844.8|7858.4|7840|44
1655897400000|2022-06-22 11:30:00|7865|7840|7867|7842|7869.1|7848.1|7861.2|7840|41
1655897700000|2022-06-22 11:35:00|7866.9|7841.9|7866.5|7841.5|7866.9|7841.9|7866.5|7841.5|4
1655898000000|2022-06-22 11:40:00|7866.4|7841.4|7865.4|7840.4|7866.5|7845.7|7859.7|7839.2|31
1655898300000|2022-06-22 11:45:00|7865.3|7840.3|7866.4|7841.4|7866.5|7841.5|7865.3|7840.3|7
1655898600000|2022-06-22 11:50:00|7865.7|7840.7|7859.4|7844.4|7865.7|7844.6|7858.3|7838|60
1655898900000|2022-06-22 11:55:00|7859.5|7844.5|7860.2|7845.2|7860.2|7845.2|7859.2|7844.2|26
1655899200000|2022-06-22 12:00:00|7860.1|7845.1|7859.5|7844.5|7860.2|7845.2|7859.3|7844.3|170
1655899500000|2022-06-22 12:05:00|7859.6|7844.6|7859.4|7844.4|7859.7|7844.7|7859.3|7844.3|10
1655899800000|2022-06-22 12:10:00|7859.3|7844.3|7860.1|7845.1|7860.2|7845.2|7859.2|7844.2|94
1655900100000|2022-06-22 12:15:00|7860|7845|7860.1|7845.1|7860.3|7845.3|7859.6|7844.6|83
1655900400000|2022-06-22 12:20:00|7859.9|7844.9|7858.7|7843.7|7860.1|7845.1|7857.8|7842.8|105
1655900700000|2022-06-22 12:25:00|7858.6|7843.6|7859.2|7844.2|7859.5|7844.5|7858.3|7843.3|64
1655901000000|2022-06-22 12:30:00|7859.3|7844.3|7860.3|7845.3|7860.5|7845.5|7859.3|7844.3|17
1655901300000|2022-06-22 12:35:00|7860.2|7845.2|7860|7845|7860.3|7845.3|7860|7845|23
1655901600000|2022-06-22 12:40:00|7860.1|7845.1|7861.3|7846.3|7861.4|7846.4|7860.1|7845.1|27
1655901900000|2022-06-22 12:45:00|7861.2|7846.2|7861|7846|7861.3|7846.3|7860.9|7845.9|19
1655902200000|2022-06-22 12:50:00|7860.9|7845.9|7859.6|7844.6|7861|7846|7859.2|7844.2|40
1655902500000|2022-06-22 12:55:00|7859.5|7844.5|7858.8|7843.8|7859.6|7844.6|7858.3|7843.3|40
1655902800000|2022-06-22 13:00:00|7858.6|7843.6|7857.7|7842.7|7858.9|7843.9|7857.6|7842.6|66
1655903100000|2022-06-22 13:05:00|7857.6|7842.6|7854.6|7839.6|7857.8|7842.8|7852.9|7837.9|53
1655903400000|2022-06-22 13:10:00|7854.7|7839.7|7855.1|7840.1|7855.5|7840.5|7854.3|7839.3|28
1655903700000|2022-06-22 13:15:00|7855.2|7840.2|7855|7840|7855.6|7840.6|7853.5|7838.5|37
1655904000000|2022-06-22 13:20:00|7854.9|7839.9|7855|7840|7855|7840|7854.3|7839.3|12
1655904300000|2022-06-22 13:25:00|7854.9|7839.9|7854.7|7839.7|7855.3|7840.3|7853.9|7838.9|31
1655904600000|2022-06-22 13:30:00|7854.5|7839.5|7854.8|7839.8|7855.8|7840.8|7854.3|7839.3|34
1655904900000|2022-06-22 13:35:00|7854.9|7839.9|7854.4|7839.4|7855.3|7840.3|7854.2|7839.2|22
1655905200000|2022-06-22 13:40:00|7854.3|7839.3|7853.7|7838.7|7854.4|7839.4|7852.8|7837.8|40
1655905500000|2022-06-22 13:45:00|7853.6|7838.6|7857.1|7832.1|7859|7838.9|7853.5|7832|50
1655905800000|2022-06-22 13:50:00|7852.4|7837.4|7851.9|7836.9|7852.4|7837.4|7851.4|7836.4|65
1655906100000|2022-06-22 13:55:00|7852|7837|7856.5|7831.5|7856.9|7837.1|7851.3|7831.2|56
1655906400000|2022-06-22 14:00:00|7856.4|7831.4|7856.2|7831.2|7856.7|7831.7|7856.1|7831.1|53
1655906700000|2022-06-22 14:05:00|7856.3|7831.3|7851.6|7836.6|7856.6|7836.6|7851.4|7831.1|65
1655907000000|2022-06-22 14:10:00|7851.5|7836.5|7851.6|7836.6|7851.7|7836.7|7851.4|7836.4|47
1655907300000|2022-06-22 14:15:00|7851.7|7836.7|7851.5|7836.5|7852.4|7837.4|7851.3|7836.3|26
1655907600000|2022-06-22 14:20:00|7851.4|7836.4|7851.7|7836.7|7851.9|7836.9|7851.3|7836.3|26
1655907900000|2022-06-22 14:25:00|7851.8|7836.8|7849.8|7834.8|7852.4|7837.4|7849.6|7834.6|36
1655908200000|2022-06-22 14:30:00|7849.9|7834.9|7849.1|7834.1|7854.5|7835|7848.3|7828.5|64
1655908500000|2022-06-22 14:35:00|7849.2|7834.2|7847.5|7832.5|7854.1|7834.2|7846.8|7828.4|28
1655908800000|2022-06-22 14:40:00|7847.6|7832.6|7846.7|7831.7|7852.6|7832.7|7846.6|7826.5|32
1655909100000|2022-06-22 14:45:00|7846.8|7831.8|7846.2|7831.2|7846.8|7831.8|7846.2|7831.2|18
1655909400000|2022-06-22 14:50:00|7846.3|7831.3|7846.7|7831.7|7846.7|7831.7|7846.1|7831.1|27
1655909700000|2022-06-22 14:55:00|7846.6|7831.6|7846|7831|7846.7|7831.7|7845|7830|44
1655910000000|2022-06-22 15:00:00|7845.9|7830.9|7855.2|7830.2|7855.2|7835.2|7845.9|7827|52
1655910300000|2022-06-22 15:05:00|7855.3|7830.3|7855.8|7830.8|7855.9|7830.9|7855|7830|32
1655910600000|2022-06-22 15:10:00|7855.7|7830.7|7852.9|7837.9|7858.9|7839.5|7852.9|7830.3|64
1655910900000|2022-06-22 15:15:00|7852.8|7837.8|7851.1|7836.1|7852.8|7837.8|7851.1|7836.1|13
1655911200000|2022-06-22 15:20:00|7851.2|7836.2|7851.4|7836.4|7851.4|7836.4|7851.2|7836.2|3
1655911500000|2022-06-22 15:25:00|7851.3|7836.3|7851|7836|7851.4|7836.4|7851|7836|9
1655911800000|2022-06-22 15:30:00|7851.1|7836.1|7851|7836|7851.1|7836.1|7850.9|7835.9|8
1655912100000|2022-06-22 15:35:00|7851.1|7836.1|7850.9|7835.9|7851.1|7836.1|7850.9|7835.9|13
1655912400000|2022-06-22 15:40:00|7851|7836|7851.4|7836.4|7851.5|7836.5|7850.9|7835.9|15
1655912700000|2022-06-22 15:45:00|7851.3|7836.3|7852.7|7837.7|7852.8|7837.8|7851.3|7836.3|15
1655913000000|2022-06-22 15:50:00|7852.6|7837.6|7858.8|7833.8|7859.5|7838.9|7852.6|7833.8|29
1655913300000|2022-06-22 15:55:00|7858.7|7833.7|7854.9|7839.9|7858.9|7840.3|7854.1|7833.7|34
1655913600000|2022-06-22 16:00:00|7854.8|7839.8|7858.7|7833.7|7858.9|7839.8|7853.8|7833.4|40
1655913900000|2022-06-22 16:05:00|7858.8|7833.8|7857.7|7832.7|7858.9|7833.9|7857.7|7832.7|27
1655914200000|2022-06-22 16:10:00|7857.6|7832.6|7857.4|7832.4|7857.8|7832.8|7857.2|7832.2|24
1655914500000|2022-06-22 16:15:00|7857.5|7832.5|7857.1|7832.1|7857.5|7832.5|7857|7832|9
1655914800000|2022-06-22 16:20:00|7857.2|7832.2|7857.9|7832.9|7858|7833|7857.2|7832.2|20
1655915100000|2022-06-22 16:25:00|7857.8|7832.8|7857.1|7832.1|7858.1|7833.1|7857|7832|28
1655915400000|2022-06-22 16:30:00|7857|7832|7857.1|7832.1|7857.3|7832.3|7857|7832|27
1655915700000|2022-06-22 16:35:00|7857.2|7832.2|7857.1|7832.1|7857.2|7832.2|7857|7832|19
1655916000000|2022-06-22 16:40:00|7857|7832|7857.3|7832.3|7857.3|7832.3|7857|7832|6
1655916300000|2022-06-22 16:45:00|7852.4|7837.4|7852.7|7837.7|7852.7|7837.7|7852.4|7837.4|3
1655916600000|2022-06-22 16:50:00|7852.6|7837.6|7857.7|7832.7|7857.8|7837.6|7852.6|7832.6|9
1655916900000|2022-06-22 16:55:00|7857.6|7832.6|7852.7|7837.7|7857.7|7837.7|7852.1|7832.1|19
1655917200000|2022-06-22 17:00:00|7852.6|7837.6|7857.5|7832.5|7857.9|7837.7|7852.5|7832.3|21
1655917500000|2022-06-22 17:05:00|7857.6|7832.6|7857.4|7832.4|7857.6|7832.6|7857.4|7832.4|3
1655917800000|2022-06-22 17:10:00|7857.5|7832.5|7857.4|7832.4|7857.5|7832.5|7857.4|7832.4|8
1655918100000|2022-06-22 17:15:00|7857.5|7832.5|7852.3|7837.3|7857.5|7837.4|7852.3|7832.3|7
1655918400000|2022-06-22 17:20:00|7852.4|7837.4|7852.3|7837.3|7852.5|7837.5|7852.2|7837.2|20
1655918700000|2022-06-22 17:25:00|7852.2|7837.2|7852.2|7837.2|7852.4|7837.4|7852.2|7837.2|5
1655919000000|2022-06-22 17:30:00|7852.1|7837.1|7851|7836|7852.2|7837.2|7850.9|7835.9|18
1655919300000|2022-06-22 17:35:00|7850.9|7835.9|7850.9|7835.9|7850.9|7835.9|7850.9|7835.9|1
1655919600000|2022-06-22 17:40:00|7851|7836|7851|7836|7851.1|7836.1|7850.9|7835.9|16
1655919900000|2022-06-22 17:45:00|7850.9|7835.9|7851|7836|7851.1|7836.1|7850.9|7835.9|24
1655920200000|2022-06-22 17:50:00|7850.9|7835.9|7850.9|7835.9|7851|7836|7850.8|7835.8|7
1655920500000|2022-06-22 17:55:00|7850.8|7835.8|7851.6|7836.6|7857.2|7837.1|7850.8|7831.5|47
1655920800000|2022-06-22 18:00:00|7851.7|7836.7|7851.4|7836.4|7852|7837|7851.3|7836.3|36
1655921100000|2022-06-22 18:05:00|7851.3|7836.3|7854.5|7829.5|7856.5|7836.3|7851.3|7828|34
1655921400000|2022-06-22 18:10:00|7854.4|7829.4|7852.9|7827.9|7854.5|7829.5|7852.7|7827.7|19
1655921700000|2022-06-22 18:15:00|7853|7828|7853|7828|7853.1|7828.1|7852.9|7827.9|15
1655922000000|2022-06-22 18:20:00|7853.1|7828.1|7853|7828|7853.1|7828.1|7853|7828|4
1655922300000|2022-06-22 18:25:00|7853.1|7828.1|7853.1|7828.1|7853.2|7828.2|7853|7828|15
1655922900000|2022-06-22 18:35:00|7852.4|7827.4|7847.2|7832.2|7852.7|7832.2|7847.1|7827|16
1655923200000|2022-06-22 18:40:00|7853.1|7828.1|7853.2|7828.2|7853.4|7828.4|7853.1|7828.1|10
1655923500000|2022-06-22 18:45:00|7853.1|7828.1|7853.1|7828.1|7853.1|7828.1|7853.1|7828.1|1
1655923800000|2022-06-22 18:50:00|7853|7828|7848.1|7833.1|7853.2|7833.2|7848|7828|19
1655924100000|2022-06-22 18:55:00|7848|7833|7847.7|7832.7|7848|7833|7847.6|7832.6|11
1655944200000|2022-06-23 00:30:00|7854.8|7829.8|7854.8|7829.8|7854.8|7829.8|7854.8|7829.8|1
1655946000000|2022-06-23 01:00:00|7858.8|7833.8|7858|7833|7858.8|7833.8|7857.7|7832.7|8
1655946300000|2022-06-23 01:05:00|7857.9|7832.9|7856.1|7831.1|7858|7833|7856.1|7831.1|4
1655946600000|2022-06-23 01:10:00|7855.7|7830.7|7854.7|7829.7|7855.7|7830.7|7854.6|7829.6|5
1655946900000|2022-06-23 01:15:00|7854.6|7829.6|7852.7|7827.7|7854.6|7829.6|7852.7|7827.7|11
1655947200000|2022-06-23 01:20:00|7852.8|7827.8|7852.1|7827.1|7852.9|7827.9|7852|7827|12
1655947500000|2022-06-23 01:25:00|7852.3|7827.3|7852.5|7827.5|7852.6|7827.6|7852.3|7827.3|5
1655947800000|2022-06-23 01:30:00|7852.7|7827.7|7852.5|7827.5|7852.7|7827.7|7852.5|7827.5|4
1655948100000|2022-06-23 01:35:00|7852.4|7827.4|7852.5|7827.5|7852.5|7827.5|7852.4|7827.4|2
1655948400000|2022-06-23 01:40:00|7852.7|7827.7|7853.5|7828.5|7853.6|7828.6|7852.7|7827.7|7
1655949300000|2022-06-23 01:55:00|7853.7|7828.7|7855|7830|7855|7830|7853.7|7828.7|6
1655949600000|2022-06-23 02:00:00|7854.9|7829.9|7856.2|7831.2|7856.3|7831.3|7854.9|7829.9|22
1655951100000|2022-06-23 02:25:00|7856.3|7831.3|7856.5|7831.5|7856.6|7831.6|7856.2|7831.2|7
1655951400000|2022-06-23 02:30:00|7856.6|7831.6|7856.7|7831.7|7856.8|7831.8|7856.6|7831.6|6
1655951700000|2022-06-23 02:35:00|7856.6|7831.6|7856.5|7831.5|7856.6|7831.6|7856.5|7831.5|2
1655952300000|2022-06-23 02:45:00|7856.6|7831.6|7856.6|7831.6|7856.6|7831.6|7856.6|7831.6|1
1655952900000|2022-06-23 02:55:00|7856.5|7831.5|7856.5|7831.5|7856.5|7831.5|7856.5|7831.5|1
1655953200000|2022-06-23 03:00:00|7856.6|7831.6|7856.6|7831.6|7856.6|7831.6|7856.6|7831.6|1
1655953500000|2022-06-23 03:05:00|7856.4|7831.4|7856.6|7831.6|7856.6|7831.6|7856.4|7831.4|4
1655954100000|2022-06-23 03:15:00|7856.7|7831.7|7856.7|7831.7|7856.7|7831.7|7856.7|7831.7|1
1655954400000|2022-06-23 03:20:00|7856.6|7831.6|7856.7|7831.7|7856.7|7831.7|7856.6|7831.6|4
1655954700000|2022-06-23 03:25:00|7856.6|7831.6|7856.8|7831.8|7857.6|7832.6|7852.9|7827.9|43
1655955000000|2022-06-23 03:30:00|7856.9|7831.9|7851.2|7836.2|7857.4|7836.4|7850|7827.5|151
1655955300000|2022-06-23 03:35:00|7851.1|7836.1|7852.2|7837.2|7853.1|7838.1|7850.1|7835.1|76
1655955600000|2022-06-23 03:40:00|7852.3|7837.3|7851.1|7836.1|7854.5|7839.5|7850.9|7835.9|131
1655955900000|2022-06-23 03:45:00|7851.2|7836.2|7851.7|7836.7|7852.2|7837.2|7850.1|7835.1|91
1655956200000|2022-06-23 03:50:00|7851.8|7836.8|7850.7|7835.7|7851.8|7836.8|7850.7|7835.7|38
1655956500000|2022-06-23 03:55:00|7850.6|7835.6|7850.9|7835.9|7851|7836|7849.5|7834.5|40
1655956800000|2022-06-23 04:00:00|7850.8|7835.8|7850|7835|7850.8|7835.8|7848.9|7833.9|63
1655957100000|2022-06-23 04:05:00|7849.9|7834.9|7850.9|7835.9|7851.4|7836.4|7849.9|7834.9|49
1655957400000|2022-06-23 04:10:00|7850.8|7835.8|7852.5|7837.5|7852.6|7837.6|7850.6|7835.6|110
1655957700000|2022-06-23 04:15:00|7852.4|7837.4|7851.8|7836.8|7852.6|7837.6|7851.8|7836.8|52
1655958000000|2022-06-23 04:20:00|7852|7837|7852|7837|7852.7|7837.7|7851.7|7836.7|108
1655958300000|2022-06-23 04:25:00|7851.9|7836.9|7851.7|7836.7|7852.1|7837.1|7851|7836|41
1655958600000|2022-06-23 04:30:00|7851.6|7836.6|7851.6|7836.6|7852|7837|7851.2|7836.2|49
1655958900000|2022-06-23 04:35:00|7851.5|7836.5|7851.9|7836.9|7852|7837|7851.5|7836.5|37
1655959200000|2022-06-23 04:40:00|7851.8|7836.8|7853|7838|7853.1|7838.1|7851.7|7836.7|20
1655959500000|2022-06-23 04:45:00|7853.1|7838.1|7852.1|7837.1|7853.1|7838.1|7851.8|7836.8|55
1655959800000|2022-06-23 04:50:00|7852.3|7837.3|7852.1|7837.1|7852.5|7837.5|7852|7837|24
1655960100000|2022-06-23 04:55:00|7851.9|7836.9|7852|7837|7852.1|7837.1|7851.5|7836.5|48
1655960400000|2022-06-23 05:00:00|7851.9|7836.9|7852.1|7837.1|7852.3|7837.3|7851.6|7836.6|79
1655960700000|2022-06-23 05:05:00|7852.2|7837.2|7851.7|7836.7|7852.2|7837.2|7851.3|7836.3|128
1655961000000|2022-06-23 05:10:00|7851.6|7836.6|7851|7836|7852|7837|7850.6|7835.6|89
1655961300000|2022-06-23 05:15:00|7851.1|7836.1|7851.5|7836.5|7851.5|7836.5|7851.1|7836.1|47
1655961600000|2022-06-23 05:20:00|7851.3|7836.3|7853.1|7838.1|7853.3|7838.3|7851.3|7836.3|80
1655961900000|2022-06-23 05:25:00|7853.2|7838.2|7852.8|7837.8|7853.4|7838.4|7852.7|7837.7|52
1655962200000|2022-06-23 05:30:00|7853|7838|7852.7|7837.7|7853.1|7838.1|7852.6|7837.6|201
1655962500000|2022-06-23 05:35:00|7852.8|7837.8|7853.5|7838.5|7853.5|7838.5|7852.4|7837.4|139
1655962800000|2022-06-23 05:40:00|7853.4|7838.4|7853.3|7838.3|7853.5|7838.5|7853.3|7838.3|10
1655963100000|2022-06-23 05:45:00|7853.4|7838.4|7853.4|7838.4|7853.5|7838.5|7853.1|7838.1|17
1655963400000|2022-06-23 05:50:00|7853.5|7838.5|7853.5|7838.5|7854.4|7839.4|7853.4|7838.4|78
1655963700000|2022-06-23 05:55:00|7853.4|7838.4|7852.9|7837.9|7854|7839|7852.9|7837.9|40
1655964000000|2022-06-23 06:00:00|7853|7838|7852.7|7837.7|7853|7838|7852.7|7837.7|8
1655964300000|2022-06-23 06:05:00|7852.8|7837.8|7852.8|7837.8|7852.8|7837.8|7852.7|7837.7|9
1655964600000|2022-06-23 06:10:00|7852.9|7837.9|7852.9|7837.9|7853.3|7838.3|7852.8|7837.8|18
1655964900000|2022-06-23 06:15:00|7852.8|7837.8|7853.3|7838.3|7853.3|7838.3|7852.8|7837.8|5
1655965200000|2022-06-23 06:20:00|7853.4|7838.4|7853.9|7838.9|7854.4|7839.4|7853.4|7838.4|35
1655965500000|2022-06-23 06:25:00|7853.8|7838.8|7853.4|7838.4|7854.4|7839.4|7853.3|7838.3|34
1655965800000|2022-06-23 06:30:00|7853.1|7838.1|7852.6|7837.6|7853.1|7838.1|7851.9|7836.9|62
1655966100000|2022-06-23 06:35:00|7852.8|7837.8|7853.5|7838.5|7853.5|7838.5|7852.8|7837.8|24
1655966400000|2022-06-23 06:40:00|7853.4|7838.4|7853.4|7838.4|7853.5|7838.5|7852.9|7837.9|31
1655966700000|2022-06-23 06:45:00|7853.5|7838.5|7853.7|7838.7|7853.8|7838.8|7853.3|7838.3|18
1655967000000|2022-06-23 06:50:00|7853.5|7838.5|7853.6|7838.6|7853.6|7838.6|7853.3|7838.3|16
1655967300000|2022-06-23 06:55:00|7853.5|7838.5|7853.7|7838.7|7853.7|7838.7|7853.4|7838.4|11
1655967600000|2022-06-23 07:00:00|7853.8|7838.8|7854.6|7839.6|7854.9|7839.9|7853.7|7838.7|145
1655967900000|2022-06-23 07:05:00|7854.7|7839.7|7855.4|7840.4|7855.9|7840.9|7854.4|7839.4|89
1655968200000|2022-06-23 07:10:00|7855.6|7840.6|7854.7|7839.7|7856.3|7841.3|7853.9|7838.9|108
1655968500000|2022-06-23 07:15:00|7854.9|7839.9|7855.4|7840.4|7856.2|7841.2|7854.9|7839.9|121
1655968800000|2022-06-23 07:20:00|7855.5|7840.5|7855.5|7840.5|7855.9|7840.9|7854.5|7839.5|77
1655969100000|2022-06-23 07:25:00|7855.4|7840.4|7855.4|7840.4|7855.7|7840.7|7854.9|7839.9|80
1655969400000|2022-06-23 07:30:00|7855.5|7840.5|7855.6|7840.6|7856.1|7841.1|7855.1|7840.1|137
1655969700000|2022-06-23 07:35:00|7855.7|7840.7|7856.5|7841.5|7856.5|7841.5|7855.6|7840.6|29
1655970000000|2022-06-23 07:40:00|7856.4|7841.4|7859.6|7844.6|7860.4|7845.4|7856.3|7841.3|117
1655970300000|2022-06-23 07:45:00|7859.7|7844.7|7859.4|7844.4|7860.6|7845.6|7859.2|7844.2|98
1655970600000|2022-06-23 07:50:00|7859.6|7844.6|7860.3|7845.3|7860.6|7845.6|7859.4|7844.4|86
1655970900000|2022-06-23 07:55:00|7860.4|7845.4|7861.1|7846.1|7861.6|7846.6|7860.2|7845.2|33
1655971200000|2022-06-23 08:00:00|7861|7846|7861.9|7846.9|7862|7847|7860.8|7845.8|38
1655971500000|2022-06-23 08:05:00|7861.5|7846.5|7861.5|7846.5|7862.5|7847.5|7861.2|7846.2|118
1655971800000|2022-06-23 08:10:00|7861.4|7846.4|7862.3|7847.3|7862.7|7847.7|7861.1|7846.1|99
1655972100000|2022-06-23 08:15:00|7862.2|7847.2|7862.8|7847.8|7863.9|7848.9|7861.9|7846.9|78
1655972400000|2022-06-23 08:20:00|7862.7|7847.7|7861.5|7846.5|7862.8|7847.8|7860.8|7845.8|79
1655972700000|2022-06-23 08:25:00|7861.6|7846.6|7863.1|7848.1|7863.4|7848.4|7861.6|7846.6|80
1655973000000|2022-06-23 08:30:00|7863.2|7848.2|7863.4|7848.4|7863.9|7848.9|7862.7|7847.7|74
1655973300000|2022-06-23 08:35:00|7863.5|7848.5|7862.9|7847.9|7863.5|7848.5|7861.2|7846.2|82
1655973600000|2022-06-23 08:40:00|7863|7848|7862.7|7847.7|7863.9|7848.9|7862.7|7847.7|34
1655973900000|2022-06-23 08:45:00|7862.8|7847.8|7863|7848|7863.9|7848.9|7862.7|7847.7|51
1655974200000|2022-06-23 08:50:00|7863.1|7848.1|7862.1|7847.1|7863.1|7848.1|7861.7|7846.7|61
1655974500000|2022-06-23 08:55:00|7862|7847|7862.2|7847.2|7863.3|7848.3|7861.8|7846.8|29
1655974800000|2022-06-23 09:00:00|7862.1|7847.1|7861.5|7846.5|7862.8|7847.8|7861.5|7846.5|40
1655975100000|2022-06-23 09:05:00|7861.6|7846.6|7861.1|7846.1|7861.9|7846.9|7860.7|7845.7|94
1655975400000|2022-06-23 09:10:00|7861|7846|7860|7845|7861.3|7846.3|7859.6|7844.6|76
1655975700000|2022-06-23 09:15:00|7860.1|7845.1|7860.1|7845.1|7860.4|7845.4|7860|7845|26
1655976000000|2022-06-23 09:20:00|7860|7845|7859.8|7844.8|7860.2|7845.2|7858.9|7843.9|45
1655976300000|2022-06-23 09:25:00|7859.7|7844.7|7859.9|7844.9|7860.1|7845.1|7859.7|7844.7|18
1655976600000|2022-06-23 09:30:00|7860|7845|7862.9|7847.9|7862.9|7847.9|7860|7845|34
1655976900000|2022-06-23 09:35:00|7863|7848|7863.9|7848.9|7864.3|7849.3|7863|7848|63
1655977200000|2022-06-23 09:40:00|7864.1|7849.1|7863.6|7848.6|7864.2|7849.2|7863.5|7848.5|18
1655977500000|2022-06-23 09:45:00|7863.7|7848.7|7865|7850|7866.2|7851.2|7863.7|7848.7|86
1655977800000|2022-06-23 09:50:00|7864.9|7849.9|7862.6|7847.6|7865|7850|7861.7|7846.7|82
1655978100000|2022-06-23 09:55:00|7862.7|7847.7|7860.1|7845.1|7862.7|7847.7|7859.4|7844.4|91
1655978400000|2022-06-23 10:00:00|7860|7845|7860.9|7845.9|7861.4|7846.4|7859.4|7844.4|50
1655978700000|2022-06-23 10:05:00|7861.1|7846.1|7861.6|7846.6|7861.7|7846.7|7860.7|7845.7|20
1655979000000|2022-06-23 10:10:00|7861.7|7846.7|7861.3|7846.3|7862.1|7847.1|7861.2|7846.2|28
1655979300000|2022-06-23 10:15:00|7861.2|7846.2|7860.2|7845.2|7861.2|7846.2|7859.5|7844.5|29
1655979600000|2022-06-23 10:20:00|7860.1|7845.1|7858.8|7843.8|7860.6|7845.6|7858.8|7843.8|43
1655979900000|2022-06-23 10:25:00|7858.9|7843.9|7859.1|7844.1|7859.7|7844.7|7858.2|7843.2|59
1655980200000|2022-06-23 10:30:00|7859.2|7844.2|7858.6|7843.6|7859.3|7844.3|7858.5|7843.5|36
1655980500000|2022-06-23 10:35:00|7858.7|7843.7|7859.7|7844.7|7859.7|7844.7|7858.6|7843.6|23
1655980800000|2022-06-23 10:40:00|7859.6|7844.6|7859.1|7844.1|7859.6|7844.6|7859|7844|24
1655981100000|2022-06-23 10:45:00|7859.2|7844.2|7859.2|7844.2|7859.9|7844.9|7859.1|7844.1|40
1655981400000|2022-06-23 10:50:00|7859.3|7844.3|7859|7844|7859.4|7844.4|7858.5|7843.5|31
1655981700000|2022-06-23 10:55:00|7858.9|7843.9|7858.8|7843.8|7859.1|7844.1|7858.1|7843.1|26
1655982000000|2022-06-23 11:00:00|7858.7|7843.7|7858.7|7843.7|7859|7844|7858.6|7843.6|20
1655982300000|2022-06-23 11:05:00|7858.8|7843.8|7859.2|7844.2|7859.2|7844.2|7858.7|7843.7|23
1655982600000|2022-06-23 11:10:00|7859.1|7844.1|7858.7|7843.7|7859.1|7844.1|7858.3|7843.3|72
1655982900000|2022-06-23 11:15:00|7858.6|7843.6|7858|7843|7858.8|7843.8|7857.8|7842.8|34
1655983200000|2022-06-23 11:20:00|7858.1|7843.1|7857.3|7842.3|7858.1|7843.1|7857.1|7842.1|41
1655983500000|2022-06-23 11:25:00|7857.4|7842.4|7856.3|7841.3|7857.6|7842.6|7855.7|7840.7|75
1655983800000|2022-06-23 11:30:00|7856.2|7841.2|7856.2|7841.2|7856.3|7841.3|7855.6|7840.6|21
1655984100000|2022-06-23 11:35:00|7856.1|7841.1|7856|7841|7856.3|7841.3|7855.9|7840.9|15
1655984400000|2022-06-23 11:40:00|7855|7840|7857|7842|7857.1|7842.1|7854.6|7839.6|31
1655984700000|2022-06-23 11:45:00|7856.9|7841.9|7856.5|7841.5|7857|7842|7856.3|7841.3|17
1655985000000|2022-06-23 11:50:00|7856.4|7841.4|7856.1|7841.1|7856.4|7841.4|7856.1|7841.1|9
1655985300000|2022-06-23 11:55:00|7856.2|7841.2|7856.7|7841.7|7856.8|7841.8|7856.1|7841.1|6
1655985600000|2022-06-23 12:00:00|7856.6|7841.6|7857.8|7842.8|7857.8|7842.8|7856.4|7841.4|42
1655985900000|2022-06-23 12:05:00|7857.6|7842.6|7857.6|7842.6|7857.6|7842.6|7857.3|7842.3|27
1655986200000|2022-06-23 12:10:00|7857.4|7842.4|7857.5|7842.5|7857.8|7842.8|7857.2|7842.2|51
1655986500000|2022-06-23 12:15:00|7857.4|7842.4|7857.6|7842.6|7857.8|7842.8|7857.4|7842.4|52
1655986800000|2022-06-23 12:20:00|7857.4|7842.4|7856.4|7841.4|7857.4|7842.4|7856.2|7841.2|26
1655987100000|2022-06-23 12:25:00|7856.5|7841.5|7857.1|7842.1|7857.2|7842.2|7856.2|7841.2|26
1655987400000|2022-06-23 12:30:00|7857|7842|7856.7|7841.7|7857.1|7842.1|7856.6|7841.6|23
1655987700000|2022-06-23 12:35:00|7856.6|7841.6|7856.5|7841.5|7856.8|7841.8|7854.8|7839.8|50
1655988000000|2022-06-23 12:40:00|7856.8|7841.8|7856.9|7841.9|7856.9|7841.9|7856.2|7841.2|31
1655988300000|2022-06-23 12:45:00|7857.1|7842.1|7857.6|7842.6|7857.9|7842.9|7856.8|7841.8|76
1655988600000|2022-06-23 12:50:00|7857.5|7842.5|7856.5|7841.5|7857.8|7842.8|7855.8|7840.8|25
1655988900000|2022-06-23 12:55:00|7856.4|7841.4|7855.1|7840.1|7856.4|7841.4|7855|7840|8
1655989200000|2022-06-23 13:00:00|7855|7840|7854.3|7839.3|7855.2|7840.2|7854.3|7839.3|21
1655989500000|2022-06-23 13:05:00|7854.4|7839.4|7852.2|7837.2|7859.1|7839.4|7852.2|7831.7|44
1655989800000|2022-06-23 13:10:00|7852.1|7837.1|7853.1|7838.1|7853.3|7838.3|7851.8|7836.8|39
1655990100000|2022-06-23 13:15:00|7853|7838|7852.8|7837.8|7853|7838|7852.7|7837.7|7
1655990400000|2022-06-23 13:20:00|7852.9|7837.9|7852.9|7837.9|7853.1|7838.1|7852.8|7837.8|14
1655990700000|2022-06-23 13:25:00|7852.7|7837.7|7851.9|7836.9|7852.8|7837.8|7851.7|7836.7|18
1655991000000|2022-06-23 13:30:00|7851.8|7836.8|7851.7|7836.7|7852|7837|7851.2|7836.2|32
1655991300000|2022-06-23 13:35:00|7852.2|7837.2|7852.3|7837.3|7853|7838|7851.7|7836.7|19
1655991600000|2022-06-23 13:40:00|7852.2|7837.2|7857.4|7832.4|7857.4|7837.2|7852|7832.4|6
1655991900000|2022-06-23 13:45:00|7857.5|7832.5|7850.2|7835.2|7857.5|7837.1|7849.7|7832.1|42
1655992200000|2022-06-23 13:50:00|7850.4|7835.4|7849.1|7834.1|7851|7836|7849.1|7834.1|18
1655992500000|2022-06-23 13:55:00|7848.8|7833.8|7852.5|7827.5|7853.2|7833.9|7848.2|7825.3|46
1655992800000|2022-06-23 14:00:00|7851|7826|7850|7825|7851|7826|7849.3|7824.3|29
1655993100000|2022-06-23 14:05:00|7850.1|7825.1|7851.8|7826.8|7851.9|7832|7846.9|7824.2|54
1655993400000|2022-06-23 14:10:00|7851.9|7826.9|7851.2|7826.2|7852.2|7827.2|7851.2|7826.2|43
1655993700000|2022-06-23 14:15:00|7851.3|7826.3|7849.2|7834.2|7852.2|7834.2|7847.2|7826.2|47
1655994000000|2022-06-23 14:20:00|7849.3|7834.3|7847.1|7832.1|7849.3|7834.3|7846.9|7831.9|54
1655994300000|2022-06-23 14:25:00|7847.2|7832.2|7848.2|7833.2|7848.2|7833.2|7847.1|7832.1|34
1655994600000|2022-06-23 14:30:00|7848.7|7833.7|7847.7|7832.7|7848.9|7833.9|7847|7832|39
1655994900000|2022-06-23 14:35:00|7847.8|7832.8|7847.3|7832.3|7853.2|7833|7846.9|7827.7|34
1655995200000|2022-06-23 14:40:00|7847.2|7832.2|7845.3|7830.3|7847.5|7832.5|7845.1|7830.1|46
1655995500000|2022-06-23 14:45:00|7845.4|7830.4|7845.7|7830.7|7845.8|7830.8|7845.2|7830.2|26
1655995800000|2022-06-23 14:50:00|7845.6|7830.6|7844.2|7829.2|7845.7|7830.7|7843.9|7828.9|43
1655996100000|2022-06-23 14:55:00|7844.3|7829.3|7844.3|7829.3|7844.9|7829.9|7844|7829|16
1655996400000|2022-06-23 15:00:00|7844.4|7829.4|7843.2|7828.2|7844.5|7829.5|7843.2|7828.2|28
1655996700000|2022-06-23 15:05:00|7843.4|7828.4|7843.9|7828.9|7844.1|7829.1|7843.2|7828.2|35
1655997000000|2022-06-23 15:10:00|7843.7|7828.7|7843.7|7828.7|7844|7829|7843.3|7828.3|32
1655997300000|2022-06-23 15:15:00|7843.1|7828.1|7842.5|7827.5|7843.1|7828.1|7842|7827|13
1655997600000|2022-06-23 15:20:00|7842.4|7827.4|7848.3|7823.3|7848.7|7828.4|7841.9|7823.2|62
1655997900000|2022-06-23 15:25:00|7848.4|7823.4|7843.5|7828.5|7849|7829|7842.2|7823.4|43
1655998200000|2022-06-23 15:30:00|7843.2|7828.2|7843.2|7828.2|7843.7|7828.7|7843.1|7828.1|13
1655998500000|2022-06-23 15:35:00|7843.3|7828.3|7843.7|7828.7|7843.8|7828.8|7843.2|7828.2|26
1655998800000|2022-06-23 15:40:00|7843.6|7828.6|7843.4|7828.4|7844.6|7829.6|7842.8|7827.8|18
1655999100000|2022-06-23 15:45:00|7843.5|7828.5|7842.5|7827.5|7843.5|7828.5|7842|7827|19
1655999400000|2022-06-23 15:50:00|7842.6|7827.6|7847.7|7822.7|7847.7|7827.7|7842.5|7822.5|14
1655999700000|2022-06-23 15:55:00|7847.2|7822.2|7848|7823|7848.2|7828.4|7842.3|7822.2|20
1656000000000|2022-06-23 16:00:00|7847.9|7822.9|7844.9|7829.9|7848.1|7830.8|7843.3|7822.8|47
1656000300000|2022-06-23 16:05:00|7850|7825|7849.7|7824.7|7850.1|7825.1|7849.4|7824.4|35
1656000600000|2022-06-23 16:10:00|7849.8|7824.8|7849.8|7824.8|7849.9|7824.9|7849.7|7824.7|9
1656000900000|2022-06-23 16:15:00|7849.9|7824.9|7844.7|7829.7|7849.9|7829.9|7844.4|7824.4|23
1656001200000|2022-06-23 16:20:00|7844.6|7829.6|7844.9|7829.9|7849.5|7829.9|7844.4|7824.4|51
1656001500000|2022-06-23 16:25:00|7844.8|7829.8|7845|7830|7845.2|7830.2|7844.8|7829.8|33
1656001800000|2022-06-23 16:30:00|7845.2|7830.2|7845.3|7830.3|7845.3|7830.3|7845.2|7830.2|20
1656002100000|2022-06-23 16:35:00|7845.2|7830.2|7845.3|7830.3|7845.4|7830.4|7844.9|7829.9|32
1656002400000|2022-06-23 16:40:00|7845.2|7830.2|7844.7|7829.7|7845.2|7830.2|7844.7|7829.7|23
1656002700000|2022-06-23 16:45:00|7844.8|7829.8|7844.8|7829.8|7844.9|7829.9|7844.7|7829.7|9
1656003000000|2022-06-23 16:50:00|7844.9|7829.9|7844.9|7829.9|7845.2|7830.2|7844.7|7829.7|14
1656003300000|2022-06-23 16:55:00|7844.8|7829.8|7844.4|7829.4|7844.8|7829.8|7844.1|7829.1|13
1656003600000|2022-06-23 17:00:00|7844.5|7829.5|7849.7|7824.7|7849.8|7829.7|7844.3|7824.7|16
1656003900000|2022-06-23 17:05:00|7849.6|7824.6|7844.5|7829.5|7850|7829.7|7844.4|7824.4|44
1656004200000|2022-06-23 17:10:00|7844.6|7829.6|7844.7|7829.7|7845|7830|7844.5|7829.5|28
1656004500000|2022-06-23 17:15:00|7844.6|7829.6|7849.9|7824.9|7849.9|7830.1|7844.6|7824.9|28
1656004800000|2022-06-23 17:20:00|7850|7825|7850|7825|7850.2|7825.2|7849.6|7824.6|18
1656005100000|2022-06-23 17:25:00|7849.9|7824.9|7849.9|7824.9|7850|7825|7849.8|7824.8|7
1656005400000|2022-06-23 17:30:00|7849.7|7824.7|7845.3|7830.3|7850.7|7831.4|7844.7|7824.6|32
1656005700000|2022-06-23 17:35:00|7845.1|7830.1|7845.2|7830.2|7845.3|7830.3|7845|7830|17
1656006000000|2022-06-23 17:40:00|7845.1|7830.1|7845.3|7830.3|7845.4|7830.4|7845.1|7830.1|21
1656006300000|2022-06-23 17:45:00|7845.4|7830.4|7852.8|7827.8|7852.8|7830.5|7845.3|7825.7|48
1656006600000|2022-06-23 17:50:00|7852.9|7827.9|7852.1|7827.1|7852.9|7827.9|7851.3|7826.3|63
1656006900000|2022-06-23 17:55:00|7852|7827|7852.2|7827.2|7852.3|7827.3|7852|7827|12
1656007200000|2022-06-23 18:00:00|7852.1|7827.1|7851.7|7826.7|7852.2|7827.2|7851.7|7826.7|6
1656007500000|2022-06-23 18:05:00|7851.8|7826.8|7851.7|7826.7|7851.9|7826.9|7851.7|7826.7|3
1656007800000|2022-06-23 18:10:00|7851.6|7826.6|7851.6|7826.6|7851.6|7826.6|7851.5|7826.5|3
1656008100000|2022-06-23 18:15:00|7851.5|7826.5|7851.6|7826.6|7851.6|7826.6|7851.5|7826.5|6
1656008700000|2022-06-23 18:25:00|7851.5|7826.5|7851.5|7826.5|7851.5|7826.5|7851.5|7826.5|1
1656009000000|2022-06-23 18:30:00|7851|7826|7851.2|7826.2|7851.2|7826.2|7850.7|7825.7|15
1656009300000|2022-06-23 18:35:00|7851.1|7826.1|7846.2|7831.2|7851.2|7831.2|7846.2|7826.1|3
1656009600000|2022-06-23 18:40:00|7846|7831|7850.2|7825.2|7850.3|7831|7845.6|7825.1|5
1656009900000|2022-06-23 18:45:00|7850.4|7825.4|7850.7|7825.7|7850.8|7825.8|7850.2|7825.2|12
1656010500000|2022-06-23 18:55:00|7850.8|7825.8|7851.4|7826.4|7852.3|7827.3|7850.7|7825.7|8
1656030600000|2022-06-24 00:30:00|7848.3|7823.3|7848.3|7823.3|7848.3|7823.3|7848.3|7823.3|1
1656032400000|2022-06-24 01:00:00|7851.7|7826.7|7851.7|7826.7|7851.8|7826.8|7851.7|7826.7|3
1656032700000|2022-06-24 01:05:00|7851.8|7826.8|7851.7|7826.7|7852|7827|7851.7|7826.7|3
1656033000000|2022-06-24 01:10:00|7851.8|7826.8|7851.9|7826.9|7851.9|7826.9|7851.8|7826.8|2
1656033300000|2022-06-24 01:15:00|7851.6|7826.6|7850.1|7825.1|7851.6|7826.6|7849.5|7824.5|16
1656033600000|2022-06-24 01:20:00|7850|7825|7849.6|7824.6|7850|7825|7849.5|7824.5|6
1656034200000|2022-06-24 01:30:00|7849.7|7824.7|7849.7|7824.7|7849.7|7824.7|7849.7|7824.7|1
1656036600000|2022-06-24 02:10:00|7848.7|7823.7|7848.7|7823.7|7848.7|7823.7|7848.6|7823.6|17
1656036900000|2022-06-24 02:15:00|7848.6|7823.6|7848.3|7823.3|7848.7|7823.7|7848.2|7823.2|11
1656037800000|2022-06-24 02:30:00|7847.4|7822.4|7846.5|7821.5|7847.4|7822.4|7846.5|7821.5|6
1656038100000|2022-06-24 02:35:00|7846.6|7821.6|7846.4|7821.4|7846.6|7821.6|7846.4|7821.4|3
1656039000000|2022-06-24 02:50:00|7846.5|7821.5|7846.5|7821.5|7846.5|7821.5|7846.5|7821.5|1
1656039300000|2022-06-24 02:55:00|7846.3|7821.3|7846.5|7821.5|7846.5|7821.5|7846.3|7821.3|3
1656039600000|2022-06-24 03:00:00|7846.6|7821.6|7850.5|7825.5|7850.5|7825.5|7846.1|7821.1|36
1656040200000|2022-06-24 03:10:00|7850.6|7825.6|7851.9|7826.9|7851.9|7826.9|7850.6|7825.6|7
1656040500000|2022-06-24 03:15:00|7851.8|7826.8|7851.9|7826.9|7851.9|7826.9|7851.8|7826.8|2
1656040800000|2022-06-24 03:20:00|7851.8|7826.8|7854|7829|7854.1|7829.1|7851.8|7826.8|35
1656041100000|2022-06-24 03:25:00|7853.9|7828.9|7853.5|7828.5|7854.1|7829.1|7853|7828|34
1656041400000|2022-06-24 03:30:00|7853.6|7828.6|7849.1|7834.1|7854.2|7834.2|7848.7|7828.6|129
1656041700000|2022-06-24 03:35:00|7849.2|7834.2|7847.3|7832.3|7850.2|7835.2|7846.5|7831.5|109
1656042000000|2022-06-24 03:40:00|7847.4|7832.4|7848.5|7833.5|7848.6|7833.6|7847.2|7832.2|68
1656042300000|2022-06-24 03:45:00|7848.4|7833.4|7848.7|7833.7|7848.7|7833.7|7848.3|7833.3|73
1656042600000|2022-06-24 03:50:00|7848.6|7833.6|7849.5|7834.5|7849.6|7834.6|7848|7833|41
1656042900000|2022-06-24 03:55:00|7849.7|7834.7|7849.9|7834.9|7850|7835|7848.9|7833.9|57
1656043200000|2022-06-24 04:00:00|7850|7835|7850.4|7835.4|7850.7|7835.7|7850|7835|36
1656043500000|2022-06-24 04:05:00|7850.5|7835.5|7851.3|7836.3|7851.5|7836.5|7850.4|7835.4|82
1656043800000|2022-06-24 04:10:00|7851.2|7836.2|7850.2|7835.2|7851.3|7836.3|7850.1|7835.1|30
1656044100000|2022-06-24 04:15:00|7850.1|7835.1|7850.8|7835.8|7850.8|7835.8|7850|7835|16
1656044400000|2022-06-24 04:20:00|7851|7836|7851.4|7836.4|7851.4|7836.4|7851|7836|19
1656044700000|2022-06-24 04:25:00|7851.3|7836.3|7851|7836|7851.5|7836.5|7851|7836|22
1656045000000|2022-06-24 04:30:00|7851.1|7836.1|7851.5|7836.5|7851.7|7836.7|7851|7836|25
1656045300000|2022-06-24 04:35:00|7851.4|7836.4|7853|7838|7853|7838|7851.1|7836.1|75
1656045600000|2022-06-24 04:40:00|7852.8|7837.8|7852.3|7837.3|7852.8|7837.8|7852.2|7837.2|33
1656045900000|2022-06-24 04:45:00|7852.2|7837.2|7852.5|7837.5|7852.6|7837.6|7852.2|7837.2|49
1656046200000|2022-06-24 04:50:00|7852.4|7837.4|7852.5|7837.5|7852.6|7837.6|7852.3|7837.3|21
1656046500000|2022-06-24 04:55:00|7852.4|7837.4|7852.4|7837.4|7852.4|7837.4|7852.2|7837.2|37
1656046800000|2022-06-24 05:00:00|7852.2|7837.2|7852.7|7837.7|7852.7|7837.7|7852.2|7837.2|18
1656047100000|2022-06-24 05:05:00|7852.6|7837.6|7853|7838|7853.1|7838.1|7852.4|7837.4|21
1656047400000|2022-06-24 05:10:00|7853.1|7838.1|7853.7|7838.7|7854|7839|7853.1|7838.1|26
1656047700000|2022-06-24 05:15:00|7853.5|7838.5|7853.9|7838.9|7853.9|7838.9|7853|7838|22
1656048000000|2022-06-24 05:20:00|7854|7839|7854.1|7839.1|7854.1|7839.1|7853.9|7838.9|4
1656048300000|2022-06-24 05:25:00|7854|7839|7853.7|7838.7|7854.1|7839.1|7853.7|7838.7|18
1656048600000|2022-06-24 05:30:00|7853.8|7838.8|7855.5|7840.5|7855.5|7840.5|7853.8|7838.8|64
1656048900000|2022-06-24 05:35:00|7855.4|7840.4|7857.1|7842.1|7857.5|7842.5|7855|7840|84
1656049200000|2022-06-24 05:40:00|7857.2|7842.2|7858.5|7843.5|7858.7|7843.7|7857.1|7842.1|53
1656049500000|2022-06-24 05:45:00|7858.4|7843.4|7858.7|7843.7|7858.7|7843.7|7857.9|7842.9|50
1656049800000|2022-06-24 05:50:00|7858.8|7843.8|7857.6|7842.6|7860.2|7845.2|7857.4|7842.4|53
1656050100000|2022-06-24 05:55:00|7857.7|7842.7|7858.9|7843.9|7859|7844|7857.6|7842.6|46
1656050400000|2022-06-24 06:00:00|7859|7844|7859|7844|7859.6|7844.6|7859|7844|29
1656050700000|2022-06-24 06:05:00|7858.9|7843.9|7859.2|7844.2|7859.3|7844.3|7858.8|7843.8|26
1656051000000|2022-06-24 06:10:00|7859.3|7844.3|7859.3|7844.3|7859.3|7844.3|7858.6|7843.6|27
1656051300000|2022-06-24 06:15:00|7859.2|7844.2|7859.2|7844.2|7859.4|7844.4|7859.2|7844.2|13
1656051600000|2022-06-24 06:20:00|7859.3|7844.3|7859.9|7844.9|7860.4|7845.4|7859.3|7844.3|33
1656051900000|2022-06-24 06:25:00|7859.8|7844.8|7860|7845|7860.6|7845.6|7859.4|7844.4|27
1656052200000|2022-06-24 06:30:00|7860.1|7845.1|7860.5|7845.5|7861|7846|7859.9|7844.9|72
1656052500000|2022-06-24 06:35:00|7860.3|7845.3|7860.1|7845.1|7860.8|7845.8|7860|7845|34
1656052800000|2022-06-24 06:40:00|7860|7845|7859.5|7844.5|7860.4|7845.4|7859.3|7844.3|27
1656053100000|2022-06-24 06:45:00|7859.4|7844.4|7859.4|7844.4|7859.5|7844.5|7858.7|7843.7|34
1656053400000|2022-06-24 06:50:00|7859.5|7844.5|7859.8|7844.8|7859.9|7844.9|7859.4|7844.4|34
1656053700000|2022-06-24 06:55:00|7859.9|7844.9|7860.2|7845.2|7860.8|7845.8|7859.7|7844.7|41
1656054000000|2022-06-24 07:00:00|7860|7845|7860.3|7845.3|7860.5|7845.5|7859.5|7844.5|32
1656054300000|2022-06-24 07:05:00|7860.2|7845.2|7859.2|7844.2|7861.1|7846.1|7859.2|7844.2|143
1656054600000|2022-06-24 07:10:00|7859.3|7844.3|7859.8|7844.8|7860.4|7845.4|7859|7844|72
1656054900000|2022-06-24 07:15:00|7859.9|7844.9|7860.6|7845.6|7860.7|7845.7|7859.7|7844.7|93
1656055200000|2022-06-24 07:20:00|7860.4|7845.4|7859.7|7844.7|7860.9|7845.9|7859.5|7844.5|69
1656055500000|2022-06-24 07:25:00|7859.6|7844.6|7859.5|7844.5|7860.4|7845.4|7859.3|7844.3|42
1656055800000|2022-06-24 07:30:00|7859.6|7844.6|7858.9|7843.9|7859.6|7844.6|7858.7|7843.7|60
1656056100000|2022-06-24 07:35:00|7858.8|7843.8|7858.5|7843.5|7858.9|7843.9|7858.1|7843.1|55
1656056400000|2022-06-24 07:40:00|7858.4|7843.4|7858.5|7843.5|7858.7|7843.7|7858.2|7843.2|20
1656056700000|2022-06-24 07:45:00|7858.6|7843.6|7859.3|7844.3|7859.6|7844.6|7858.3|7843.3|48
1656057000000|2022-06-24 07:50:00|7859.2|7844.2|7859.4|7844.4|7859.4|7844.4|7858.8|7843.8|7
1656057300000|2022-06-24 07:55:00|7859.3|7844.3|7859.4|7844.4|7859.5|7844.5|7858.9|7843.9|36
1656057600000|2022-06-24 08:00:00|7859.5|7844.5|7859.3|7844.3|7859.9|7844.9|7859|7844|39
1656057900000|2022-06-24 08:05:00|7859.2|7844.2|7859.6|7844.6|7859.8|7844.8|7859.2|7844.2|44
1656058200000|2022-06-24 08:10:00|7859.7|7844.7|7860.3|7845.3|7860.6|7845.6|7859.6|7844.6|34
1656058500000|2022-06-24 08:15:00|7860.4|7845.4|7858.9|7843.9|7860.6|7845.6|7858.9|7843.9|22
1656058800000|2022-06-24 08:20:00|7859.1|7844.1|7859.6|7844.6|7859.7|7844.7|7859.1|7844.1|21
1656059100000|2022-06-24 08:25:00|7859.7|7844.7|7858.7|7843.7|7859.9|7844.9|7858.5|7843.5|62
1656059400000|2022-06-24 08:30:00|7858.8|7843.8|7858.1|7843.1|7858.8|7843.8|7857.7|7842.7|56
1656059700000|2022-06-24 08:35:00|7858.2|7843.2|7856.7|7841.7|7858.4|7843.4|7855.9|7840.9|63
1656060000000|2022-06-24 08:40:00|7856.6|7841.6|7855.3|7840.3|7857.7|7842.7|7855.1|7840.1|103
1656060300000|2022-06-24 08:45:00|7855.4|7840.4|7854.5|7839.5|7856|7841|7854.2|7839.2|69
1656060600000|2022-06-24 08:50:00|7854.7|7839.7|7855.1|7840.1|7855.5|7840.5|7853.9|7838.9|36
1656060900000|2022-06-24 08:55:00|7855|7840|7856.4|7841.4|7856.8|7841.8|7854.9|7839.9|124
1656061200000|2022-06-24 09:00:00|7856.2|7841.2|7857|7842|7857.4|7842.4|7856.2|7841.2|52
1656061500000|2022-06-24 09:05:00|7857.1|7842.1|7857.8|7842.8|7858.3|7843.3|7857.1|7842.1|50
1656061800000|2022-06-24 09:10:00|7857.7|7842.7|7856.4|7841.4|7858.1|7843.1|7856.4|7841.4|70
1656062100000|2022-06-24 09:15:00|7856.5|7841.5|7856.7|7841.7|7856.8|7841.8|7856.4|7841.4|27
1656062400000|2022-06-24 09:20:00|7856.8|7841.8|7857.9|7842.9|7858|7843|7856.7|7841.7|34
1656062700000|2022-06-24 09:25:00|7857.8|7842.8|7857.1|7842.1|7858|7843|7856.8|7841.8|69
1656063000000|2022-06-24 09:30:00|7857.2|7842.2|7857.5|7842.5|7857.6|7842.6|7856.4|7841.4|46
1656063300000|2022-06-24 09:35:00|7857.7|7842.7|7859.2|7844.2|7859.5|7844.5|7857.7|7842.7|46
1656063600000|2022-06-24 09:40:00|7859.3|7844.3|7860|7845|7860.3|7845.3|7859.3|7844.3|16
1656063900000|2022-06-24 09:45:00|7859.9|7844.9|7858.6|7843.6|7859.9|7844.9|7858.2|7843.2|37
1656064200000|2022-06-24 09:50:00|7858.5|7843.5|7859|7844|7859.9|7844.9|7857.7|7842.7|86
1656064500000|2022-06-24 09:55:00|7858.9|7843.9|7859.8|7844.8|7860|7845|7858.4|7843.4|116
1656064800000|2022-06-24 10:00:00|7860|7845|7859.3|7844.3|7860.8|7845.8|7858.4|7843.4|71
1656065100000|2022-06-24 10:05:00|7859.4|7844.4|7859.4|7844.4|7859.8|7844.8|7859|7844|44
1656065400000|2022-06-24 10:10:00|7859.5|7844.5|7859.4|7844.4|7859.5|7844.5|7859.3|7844.3|17
1656065700000|2022-06-24 10:15:00|7859.3|7844.3|7859.4|7844.4|7859.5|7844.5|7859.1|7844.1|53
1656066000000|2022-06-24 10:20:00|7859.6|7844.6|7859.3|7844.3|7859.6|7844.6|7858.9|7843.9|67
1656066300000|2022-06-24 10:25:00|7859.6|7844.6|7859.8|7844.8|7860.2|7845.2|7859.2|7844.2|136
1656066600000|2022-06-24 10:30:00|7859.7|7844.7|7859.6|7844.6|7860.2|7845.2|7859.4|7844.4|24
1656066900000|2022-06-24 10:35:00|7859.8|7844.8|7859.3|7844.3|7859.8|7844.8|7859.1|7844.1|40
1656067200000|2022-06-24 10:40:00|7859.4|7844.4|7859.6|7844.6|7860.5|7845.5|7859.2|7844.2|131
1656067500000|2022-06-24 10:45:00|7859.4|7844.4|7859.2|7844.2|7859.6|7844.6|7858.8|7843.8|57
1656067800000|2022-06-24 10:50:00|7859.4|7844.4|7859.5|7844.5|7859.9|7844.9|7859.3|7844.3|65
1656068100000|2022-06-24 10:55:00|7859.6|7844.6|7859.4|7844.4|7859.7|7844.7|7859.3|7844.3|135
1656068400000|2022-06-24 11:00:00|7859.5|7844.5|7860.4|7845.4|7860.6|7845.6|7859.5|7844.5|43
1656068700000|2022-06-24 11:05:00|7860.3|7845.3|7860.9|7845.9|7861.1|7846.1|7859.8|7844.8|79
1656069000000|2022-06-24 11:10:00|7861.1|7846.1|7862.7|7847.7|7862.8|7847.8|7861.1|7846.1|37
1656069300000|2022-06-24 11:15:00|7862.8|7847.8|7862|7847|7863|7848|7861.6|7846.6|45
1656069600000|2022-06-24 11:20:00|7862.1|7847.1|7861.2|7846.2|7862.1|7847.1|7861.2|7846.2|9
1656069900000|2022-06-24 11:25:00|7861.4|7846.4|7861.2|7846.2|7861.5|7846.5|7861|7846|33
1656070200000|2022-06-24 11:30:00|7860.9|7845.9|7859.8|7844.8|7860.9|7845.9|7859.6|7844.6|35
1656070500000|2022-06-24 11:35:00|7859.9|7844.9|7859.9|7844.9|7864.3|7844.9|7859.3|7837.7|16
1656070800000|2022-06-24 11:40:00|7860.1|7845.1|7860|7845|7860.1|7845.1|7860|7845|2
1656071100000|2022-06-24 11:45:00|7860.1|7845.1|7860.2|7845.2|7860.2|7845.2|7859.9|7844.9|22
1656071400000|2022-06-24 11:50:00|7860.1|7845.1|7860.3|7845.3|7860.6|7845.6|7860.1|7845.1|11
1656071700000|2022-06-24 11:55:00|7860.5|7845.5|7861.6|7846.6|7861.9|7846.9|7860.5|7845.5|80
1656072000000|2022-06-24 12:00:00|7861.5|7846.5|7862.6|7837.6|7862.7|7846.5|7857|7836.8|105
1656072300000|2022-06-24 12:05:00|7862.5|7837.5|7857.4|7842.4|7863.3|7842.6|7857.2|7837.3|41
1656072600000|2022-06-24 12:10:00|7857.3|7842.3|7857.2|7842.2|7857.9|7842.9|7857.2|7842.2|54
1656072900000|2022-06-24 12:15:00|7857|7842|7856.4|7841.4|7857|7842|7856|7841|30
1656073200000|2022-06-24 12:20:00|7856|7841|7860.9|7835.9|7861.2|7841.4|7853.8|7833.9|80
1656073500000|2022-06-24 12:25:00|7860.5|7835.5|7861.2|7836.2|7861.2|7836.2|7860.4|7835.4|45
1656073800000|2022-06-24 12:30:00|7860.7|7835.7|7861.2|7836.2|7861.3|7841.2|7856.1|7835.6|44
1656074100000|2022-06-24 12:35:00|7861.1|7836.1|7860.4|7835.4|7861.2|7841.3|7855.5|7835.4|66
1656074400000|2022-06-24 12:40:00|7860.9|7835.9|7855.1|7840.1|7861|7841.5|7855.1|7835.4|47
1656074700000|2022-06-24 12:45:00|7854.9|7839.9|7857|7842|7861.8|7842.4|7854.8|7836.8|95
1656075000000|2022-06-24 12:50:00|7856.9|7841.9|7857.1|7842.1|7857.2|7842.2|7856.9|7841.9|9
1656075300000|2022-06-24 12:55:00|7857|7842|7857|7842|7857.2|7842.2|7857|7842|12
1656075600000|2022-06-24 13:00:00|7857.1|7842.1|7865.4|7840.4|7865.5|7844.5|7857.1|7839.3|53
1656075900000|2022-06-24 13:05:00|7865.5|7840.5|7859.8|7844.8|7865.6|7845.7|7859.7|7840.4|39
1656076200000|2022-06-24 13:10:00|7859.7|7844.7|7860.1|7845.1|7860.1|7845.1|7859.7|7844.7|11
1656076500000|2022-06-24 13:15:00|7860|7845|7860.1|7845.1|7860.2|7845.2|7860|7845|4
1656076800000|2022-06-24 13:20:00|7860|7845|7859.6|7844.6|7860.1|7845.1|7859.6|7844.6|15
1656077100000|2022-06-24 13:25:00|7864.2|7839.2|7862.6|7837.6|7864.2|7839.2|7861.9|7836.9|68
1656077400000|2022-06-24 13:30:00|7862.5|7837.5|7862.7|7837.7|7862.8|7837.8|7862.4|7837.4|22
1656077700000|2022-06-24 13:35:00|7862.8|7837.8|7861.6|7836.6|7862.8|7837.8|7860|7835|36
1656078000000|2022-06-24 13:40:00|7861.7|7836.7|7856.4|7841.4|7861.8|7841.5|7856.1|7836|40
1656078300000|2022-06-24 13:45:00|7856.5|7841.5|7854.4|7839.4|7856.5|7841.5|7854.1|7839.1|65
1656078600000|2022-06-24 13:50:00|7854.3|7839.3|7857.4|7832.4|7858.1|7839.3|7852.2|7832.2|67
1656078900000|2022-06-24 13:55:00|7857.5|7832.5|7858.3|7833.3|7858.5|7833.5|7857.3|7832.3|81
1656079200000|2022-06-24 14:00:00|7858.1|7833.1|7854.8|7829.8|7858.1|7833.1|7854.5|7829.5|176
1656079500000|2022-06-24 14:05:00|7854.9|7829.9|7856.6|7831.6|7856.9|7836.1|7849.7|7829.6|60
1656079800000|2022-06-24 14:10:00|7856.7|7831.7|7856.2|7831.2|7857.2|7832.2|7855.1|7830.1|70
1656080100000|2022-06-24 14:15:00|7856.3|7831.3|7851.8|7836.8|7856.8|7836.8|7851.7|7831.1|27
1656080400000|2022-06-24 14:20:00|7851.7|7836.7|7851.7|7836.7|7851.8|7836.8|7851.5|7836.5|34
1656080700000|2022-06-24 14:25:00|7851.6|7836.6|7850.3|7835.3|7851.6|7836.6|7849.8|7834.8|25
1656081000000|2022-06-24 14:30:00|7850.4|7835.4|7858.4|7833.4|7858.5|7839.5|7850.4|7833.2|49
1656081300000|2022-06-24 14:35:00|7858.6|7833.6|7859.4|7834.4|7860.1|7840|7853.1|7832.4|49
1656081600000|2022-06-24 14:40:00|7859.3|7834.3|7854.8|7839.8|7859.5|7839.8|7853.9|7834|21
1656081900000|2022-06-24 14:45:00|7854.7|7839.7|7860.6|7835.6|7860.9|7840.8|7854.7|7835.1|57
1656082200000|2022-06-24 14:50:00|7860.5|7835.5|7861|7836|7861|7836|7859.9|7834.9|51
1656082500000|2022-06-24 14:55:00|7860.9|7835.9|7861.1|7836.1|7861.1|7836.1|7860.9|7835.9|19
1656082800000|2022-06-24 15:00:00|7861|7836|7855.3|7840.3|7861.2|7840.9|7855.3|7835|77
1656083100000|2022-06-24 15:05:00|7855.2|7840.2|7855.3|7840.3|7859.6|7840.3|7854.6|7834.5|103
1656083400000|2022-06-24 15:10:00|7855.4|7840.4|7854.9|7839.9|7855.5|7840.5|7854.7|7839.7|22
1656083700000|2022-06-24 15:15:00|7854.8|7839.8|7859.8|7834.8|7860|7839.8|7854.6|7834.5|39
1656084000000|2022-06-24 15:20:00|7859.7|7834.7|7855|7840|7859.9|7840|7854.9|7834.5|27
1656084300000|2022-06-24 15:25:00|7854.9|7839.9|7854.7|7839.7|7855|7840|7854.6|7839.6|13
1656084600000|2022-06-24 15:30:00|7854.8|7839.8|7856.1|7841.1|7856.2|7841.2|7854.7|7839.7|49
1656084900000|2022-06-24 15:35:00|7856.2|7841.2|7855.1|7840.1|7856.2|7841.2|7855.1|7840.1|14
1656085200000|2022-06-24 15:40:00|7855.2|7840.2|7854.3|7839.3|7855.2|7840.2|7854.2|7839.2|11
1656085500000|2022-06-24 15:45:00|7854.4|7839.4|7854.3|7839.3|7854.7|7839.7|7854|7839|17
1656085800000|2022-06-24 15:50:00|7854.4|7839.4|7854.6|7839.6|7854.7|7839.7|7854.4|7839.4|5
1656086100000|2022-06-24 15:55:00|7854.7|7839.7|7854.6|7839.6|7854.7|7839.7|7854.6|7839.6|10
1656086400000|2022-06-24 16:00:00|7854.5|7839.5|7854.8|7839.8|7854.8|7839.8|7854.3|7839.3|7
1656086700000|2022-06-24 16:05:00|7854.9|7839.9|7854.5|7839.5|7854.9|7839.9|7854.4|7839.4|5
1656087000000|2022-06-24 16:10:00|7854.4|7839.4|7854.1|7839.1|7854.5|7839.5|7854.1|7839.1|6
1656087300000|2022-06-24 16:15:00|7854.2|7839.2|7854|7839|7854.2|7839.2|7853.9|7838.9|7
1656087600000|2022-06-24 16:20:00|7854.1|7839.1|7857.4|7832.4|7858.6|7839.3|7854|7832.4|24
1656087900000|2022-06-24 16:25:00|7857.3|7832.3|7856.4|7831.4|7857.3|7832.3|7856.3|7831.3|13
1656088200000|2022-06-24 16:30:00|7856.3|7831.3|7856.7|7831.7|7856.7|7831.7|7856.3|7831.3|4
1656088500000|2022-06-24 16:35:00|7856.6|7831.6|7856.4|7831.4|7856.7|7831.7|7856.1|7831.1|21
1656088800000|2022-06-24 16:40:00|7856.5|7831.5|7856.5|7831.5|7856.6|7831.6|7856.4|7831.4|9
1656089100000|2022-06-24 16:45:00|7856.6|7831.6|7856.3|7831.3|7856.6|7831.6|7856.3|7831.3|37
1656089400000|2022-06-24 16:50:00|7856.4|7831.4|7856.4|7831.4|7856.5|7831.5|7856.3|7831.3|6
1656089700000|2022-06-24 16:55:00|7856.2|7831.2|7855.9|7830.9|7856.4|7831.4|7855.9|7830.9|10
1656090000000|2022-06-24 17:00:00|7856|7831|7855.6|7830.6|7856|7831|7855.5|7830.5|12
1656090300000|2022-06-24 17:05:00|7855.8|7830.8|7855.7|7830.7|7855.8|7830.8|7855.7|7830.7|6
1656090600000|2022-06-24 17:10:00|7855.6|7830.6|7855.7|7830.7|7855.7|7830.7|7855.6|7830.6|2
1656090900000|2022-06-24 17:15:00|7855.8|7830.8|7856.2|7831.2|7856.2|7831.2|7855.8|7830.8|15
1656091200000|2022-06-24 17:20:00|7856.1|7831.1|7857.7|7832.7|7857.7|7837.2|7851.6|7831.1|50
1656091500000|2022-06-24 17:25:00|7857.9|7832.9|7859.1|7834.1|7859.1|7834.1|7857.6|7832.6|16
1656091800000|2022-06-24 17:30:00|7859|7834|7858.1|7833.1|7859.1|7839.1|7852.9|7832.6|44
1656092100000|2022-06-24 17:35:00|7857.9|7832.9|7858|7833|7858.2|7833.2|7857.6|7832.6|13
1656092400000|2022-06-24 17:40:00|7858.1|7833.1|7858.1|7833.1|7858.1|7833.1|7858|7833|5
1656092700000|2022-06-24 17:45:00|7858.2|7833.2|7857.7|7832.7|7858.4|7833.4|7857.3|7832.3|22
1656093000000|2022-06-24 17:50:00|7857.8|7832.8|7857.8|7832.8|7857.9|7832.9|7857.7|7832.7|7
1656093300000|2022-06-24 17:55:00|7857.9|7832.9|7857.7|7832.7|7857.9|7832.9|7857.6|7832.6|9
1656093600000|2022-06-24 18:00:00|7857.6|7832.6|7857.5|7832.5|7857.7|7832.7|7857.3|7832.3|18
1656094200000|2022-06-24 18:10:00|7857.3|7832.3|7857.1|7832.1|7857.3|7832.3|7857.1|7832.1|3
1656096600000|2022-06-24 18:50:00|7859.2|7834.2|7857.8|7832.8|7859.2|7834.2|7857.8|7832.8|3
1656099300000|2022-06-24 19:35:00|7857.3|7832.3|7857.8|7832.8|7857.8|7832.8|7857.3|7832.3|2
1656099900000|2022-06-24 19:45:00|7857.6|7832.6|7857.8|7832.8|7857.9|7832.9|7857.6|7832.6|11
1656100500000|2022-06-24 19:55:00|7857.7|7832.7|7857.6|7832.6|7857.7|7832.7|7856.6|7831.6|9
1656289800000|2022-06-27 00:30:00|7832.8|7807.8|7832.8|7807.8|7832.8|7807.8|7832.8|7807.8|1
1656291600000|2022-06-27 01:00:00|7865.4|7840.4|7864.6|7839.6|7865.5|7840.5|7864.6|7839.6|22
1656291900000|2022-06-27 01:05:00|7864.5|7839.5|7864.5|7839.5|7864.6|7839.6|7864.5|7839.5|13
1656292200000|2022-06-27 01:10:00|7864.3|7839.3|7853.9|7828.9|7864.5|7839.5|7853.9|7828.9|58
1656292500000|2022-06-27 01:15:00|7853.7|7828.7|7848.5|7823.5|7853.7|7828.7|7848.5|7823.5|17
1656293100000|2022-06-27 01:25:00|7849.1|7824.1|7850.8|7825.8|7850.8|7825.8|7849.1|7824.1|27
1656293400000|2022-06-27 01:30:00|7850.9|7825.9|7850.9|7825.9|7850.9|7825.9|7850.8|7825.8|15
1656293700000|2022-06-27 01:35:00|7850.6|7825.6|7850.4|7825.4|7851.1|7826.1|7850.4|7825.4|8
1656294000000|2022-06-27 01:40:00|7850.5|7825.5|7853.3|7828.3|7853.4|7828.4|7850.4|7825.4|37
1656294300000|2022-06-27 01:45:00|7853.1|7828.1|7852.4|7827.4|7853.1|7828.1|7852.2|7827.2|21
1656294600000|2022-06-27 01:50:00|7852.3|7827.3|7858.6|7833.6|7858.7|7833.7|7852.1|7827.1|44
1656294900000|2022-06-27 01:55:00|7858.2|7833.2|7858|7833|7858.2|7833.2|7857.4|7832.4|17
1656295200000|2022-06-27 02:00:00|7857.9|7832.9|7858|7833|7858|7833|7857.9|7832.9|2
1656295500000|2022-06-27 02:05:00|7857.3|7832.3|7856.7|7831.7|7857.3|7832.3|7856.7|7831.7|10
1656295800000|2022-06-27 02:10:00|7856.8|7831.8|7858.5|7833.5|7858.8|7833.8|7856.7|7831.7|16
1656296100000|2022-06-27 02:15:00|7858.6|7833.6|7858.9|7833.9|7859|7834|7858.4|7833.4|17
1656296400000|2022-06-27 02:20:00|7858.8|7833.8|7858.3|7833.3|7858.8|7833.8|7858.3|7833.3|15
1656296700000|2022-06-27 02:25:00|7858|7833|7856.5|7831.5|7858|7833|7856.5|7831.5|28
1656297000000|2022-06-27 02:30:00|7856|7831|7854.8|7829.8|7856|7834.4|7853.8|7829.8|16
1656297300000|2022-06-27 02:35:00|7854.7|7829.7|7853.7|7828.7|7854.8|7829.8|7853.6|7828.6|15
1656298500000|2022-06-27 02:55:00|7853.8|7828.8|7853.8|7828.8|7853.8|7828.8|7853.8|7828.8|1
1656298800000|2022-06-27 03:00:00|7853.7|7828.7|7853.7|7828.7|7853.9|7828.9|7853.5|7828.5|22
1656299100000|2022-06-27 03:05:00|7853.6|7828.6|7853.5|7828.5|7854|7829|7853.1|7828.1|26
1656299400000|2022-06-27 03:10:00|7853.6|7828.6|7854.3|7829.3|7854.3|7829.3|7853.6|7828.6|5
1656299700000|2022-06-27 03:15:00|7854.4|7829.4|7854.4|7829.4|7854.4|7829.4|7854.1|7829.1|12
1656300000000|2022-06-27 03:20:00|7854.3|7829.3|7854.9|7829.9|7854.9|7829.9|7854.1|7829.1|22
1656300300000|2022-06-27 03:25:00|7854.8|7829.8|7855.3|7830.3|7855.3|7830.3|7854.4|7829.4|12
1656300600000|2022-06-27 03:30:00|7855.4|7830.4|7858|7833|7859|7834|7855.4|7830.4|73
1656300900000|2022-06-27 03:35:00|7858.1|7833.1|7843|7828|7858.2|7833.2|7842.1|7827.1|70
1656301200000|2022-06-27 03:40:00|7843.1|7828.1|7854.5|7839.5|7859.8|7839.8|7843.1|7828.1|115
1656301500000|2022-06-27 03:45:00|7854.4|7839.4|7856.3|7841.3|7856.3|7841.3|7854.4|7839.4|29
1656301800000|2022-06-27 03:50:00|7856.4|7841.4|7856.5|7841.5|7856.5|7841.5|7856.3|7841.3|8
1656302100000|2022-06-27 03:55:00|7856.4|7841.4|7857.5|7842.5|7858.4|7843.4|7856.4|7841.4|31
1656302400000|2022-06-27 04:00:00|7857.6|7842.6|7856.4|7841.4|7857.6|7842.6|7855.5|7840.5|46
1656302700000|2022-06-27 04:05:00|7856.5|7841.5|7857.9|7842.9|7858.3|7843.3|7856.4|7841.4|21
1656303000000|2022-06-27 04:10:00|7857.7|7842.7|7856.8|7841.8|7857.7|7842.7|7856.3|7841.3|41
1656303300000|2022-06-27 04:15:00|7856.7|7841.7|7856.7|7841.7|7856.9|7841.9|7856.2|7841.2|34
1656303600000|2022-06-27 04:20:00|7856.8|7841.8|7856.6|7841.6|7856.8|7841.8|7856.5|7841.5|55
1656303900000|2022-06-27 04:25:00|7856.7|7841.7|7855.7|7840.7|7856.8|7841.8|7855.1|7840.1|77
1656304200000|2022-06-27 04:30:00|7855.8|7840.8|7855.5|7840.5|7855.9|7840.9|7855.4|7840.4|31
1656304500000|2022-06-27 04:35:00|7855.6|7840.6|7854.3|7839.3|7855.7|7840.7|7854.1|7839.1|27
1656304800000|2022-06-27 04:40:00|7854.2|7839.2|7853.4|7838.4|7854.3|7839.3|7853.3|7838.3|23
1656305100000|2022-06-27 04:45:00|7853.5|7838.5|7853.5|7838.5|7853.6|7838.6|7853.3|7838.3|31
1656305400000|2022-06-27 04:50:00|7853.6|7838.6|7853.5|7838.5|7854.1|7839.1|7853.5|7838.5|19
1656305700000|2022-06-27 04:55:00|7853.6|7838.6|7853.5|7838.5|7854.1|7839.1|7853.5|7838.5|19
1656306000000|2022-06-27 05:00:00|7853.6|7838.6|7853.4|7838.4|7854.1|7839.1|7853.2|7838.2|21
1656306300000|2022-06-27 05:05:00|7853.3|7838.3|7853.5|7838.5|7854.1|7839.1|7853.1|7838.1|55
1656306600000|2022-06-27 05:10:00|7853.4|7838.4|7853.8|7838.8|7854.1|7839.1|7853.4|7838.4|32
1656306900000|2022-06-27 05:15:00|7854|7839|7855.7|7840.7|7856.3|7841.3|7854|7839|96
1656307200000|2022-06-27 05:20:00|7855.8|7840.8|7856.6|7841.6|7857|7842|7855.7|7840.7|56
1656307500000|2022-06-27 05:25:00|7856.5|7841.5|7856.6|7841.6|7857.1|7842.1|7856.2|7841.2|63
1656307800000|2022-06-27 05:30:00|7856.7|7841.7|7856.6|7841.6|7856.8|7841.8|7856.5|7841.5|26
1656308100000|2022-06-27 05:35:00|7856.7|7841.7|7856.2|7841.2|7856.7|7841.7|7856|7841|25
1656308400000|2022-06-27 05:40:00|7856.1|7841.1|7856.2|7841.2|7856.4|7841.4|7856|7841|14
1656308700000|2022-06-27 05:45:00|7856|7841|7855.4|7840.4|7856|7841|7855.3|7840.3|5
1656309000000|2022-06-27 05:50:00|7855.3|7840.3|7855.8|7840.8|7855.9|7840.9|7855.3|7840.3|13
1656309300000|2022-06-27 05:55:00|7855.7|7840.7|7857.1|7842.1|7857.2|7842.2|7855.7|7840.7|45
1656309600000|2022-06-27 06:00:00|7857|7842|7858|7843|7858.4|7843.4|7857|7842|113
1656309900000|2022-06-27 06:05:00|7857.9|7842.9|7857.5|7842.5|7858.8|7843.8|7857.5|7842.5|35
1656310200000|2022-06-27 06:10:00|7857.8|7842.8|7858.2|7843.2|7858.4|7843.4|7857.5|7842.5|17
1656310500000|2022-06-27 06:15:00|7858.3|7843.3|7858.8|7843.8|7859.1|7844.1|7858.3|7843.3|52
1656310800000|2022-06-27 06:20:00|7858.6|7843.6|7857.9|7842.9|7859.2|7844.2|7857.9|7842.9|47
1656311100000|2022-06-27 06:25:00|7857.8|7842.8|7857.1|7842.1|7857.9|7842.9|7856.4|7841.4|48
1656311400000|2022-06-27 06:30:00|7856.9|7841.9|7855.8|7840.8|7856.9|7841.9|7855.5|7840.5|38
1656311700000|2022-06-27 06:35:00|7855.7|7840.7|7855.7|7840.7|7855.9|7840.9|7855.5|7840.5|30
1656312000000|2022-06-27 06:40:00|7855.8|7840.8|7856.4|7841.4|7857.5|7842.5|7855.7|7840.7|47
1656312300000|2022-06-27 06:45:00|7856.5|7841.5|7855.2|7840.2|7856.5|7841.5|7855.2|7840.2|21
1656312600000|2022-06-27 06:50:00|7855.1|7840.1|7855.5|7840.5|7856.1|7841.1|7855.1|7840.1|45
1656312900000|2022-06-27 06:55:00|7855.4|7840.4|7856.4|7841.4|7856.7|7841.7|7854.9|7839.9|59
1656313200000|2022-06-27 07:00:00|7856.2|7841.2|7856.2|7841.2|7856.4|7841.4|7856.1|7841.1|18
1656313500000|2022-06-27 07:05:00|7856.1|7841.1|7855.6|7840.6|7856.3|7841.3|7854.3|7839.3|50
1656313800000|2022-06-27 07:10:00|7855.7|7840.7|7856.3|7841.3|7856.4|7841.4|7854.9|7839.9|229
1656314100000|2022-06-27 07:15:00|7856.1|7841.1|7856.1|7841.1|7856.3|7841.3|7855.5|7840.5|38
1656314400000|2022-06-27 07:20:00|7856|7841|7856.7|7841.7|7857|7842|7856|7841|48
1656314700000|2022-06-27 07:25:00|7856.6|7841.6|7856.9|7841.9|7857.3|7842.3|7856.3|7841.3|103
1656315000000|2022-06-27 07:30:00|7857.1|7842.1|7856.9|7841.9|7857.2|7842.2|7856.2|7841.2|94
1656315300000|2022-06-27 07:35:00|7856.7|7841.7|7857|7842|7857.3|7842.3|7856.4|7841.4|96
1656315600000|2022-06-27 07:40:00|7856.9|7841.9|7857.1|7842.1|7857.2|7842.2|7856.3|7841.3|112
1656315900000|2022-06-27 07:45:00|7857|7842|7858.2|7843.2|7858.5|7843.5|7856.7|7841.7|72
1656316200000|2022-06-27 07:50:00|7858.3|7843.3|7857.5|7842.5|7858.5|7843.5|7857.4|7842.4|53
1656316500000|2022-06-27 07:55:00|7857.4|7842.4|7857.9|7842.9|7858.5|7843.5|7857.3|7842.3|49
1656316800000|2022-06-27 08:00:00|7857.8|7842.8|7858.2|7843.2|7858.7|7843.7|7857.8|7842.8|46
1656317100000|2022-06-27 08:05:00|7858.3|7843.3|7858.8|7843.8|7858.8|7843.8|7858.2|7843.2|40
1656317400000|2022-06-27 08:10:00|7858.9|7843.9|7858.8|7843.8|7859.1|7844.1|7858.4|7843.4|54
1656317700000|2022-06-27 08:15:00|7858.9|7843.9|7858.8|7843.8|7859.3|7844.3|7858.7|7843.7|39
1656318000000|2022-06-27 08:20:00|7858.6|7843.6|7860|7845|7860.1|7845.1|7858.5|7843.5|36
1656318300000|2022-06-27 08:25:00|7859.9|7844.9|7859.9|7844.9|7860.8|7845.8|7858.9|7843.9|36
1656318600000|2022-06-27 08:30:00|7860|7845|7860.1|7845.1|7860.2|7845.2|7859.8|7844.8|19
1656318900000|2022-06-27 08:35:00|7860.3|7845.3|7860.7|7845.7|7861.2|7846.2|7860.2|7845.2|32
1656319200000|2022-06-27 08:40:00|7860.6|7845.6|7860.6|7845.6|7861|7846|7860.4|7845.4|26
1656319500000|2022-06-27 08:45:00|7860.8|7845.8|7860.3|7845.3|7860.9|7845.9|7860.2|7845.2|40
1656319800000|2022-06-27 08:50:00|7860.4|7845.4|7860.7|7845.7|7860.7|7845.7|7859.9|7844.9|23
1656320100000|2022-06-27 08:55:00|7860.6|7845.6|7861.1|7846.1|7861.3|7846.3|7860.6|7845.6|20
1656320400000|2022-06-27 09:00:00|7860.9|7845.9|7861.2|7846.2|7861.3|7846.3|7860.8|7845.8|8
1656320700000|2022-06-27 09:05:00|7861.3|7846.3|7861.1|7846.1|7861.3|7846.3|7861|7846|12
1656321000000|2022-06-27 09:10:00|7861.3|7846.3|7860.8|7845.8|7861.6|7846.6|7860.4|7845.4|26
1656321300000|2022-06-27 09:15:00|7860.7|7845.7|7860.7|7845.7|7861|7846|7860.6|7845.6|29
1656321600000|2022-06-27 09:20:00|7860.6|7845.6|7861.1|7846.1|7861.3|7846.3|7860.4|7845.4|32
1656321900000|2022-06-27 09:25:00|7861.2|7846.2|7861.3|7846.3|7861.7|7846.7|7861.1|7846.1|11
1656322200000|2022-06-27 09:30:00|7861.2|7846.2|7861.3|7846.3|7861.3|7846.3|7861.2|7846.2|12
1656322500000|2022-06-27 09:35:00|7861.2|7846.2|7861.4|7846.4|7861.9|7846.9|7861.2|7846.2|12
1656322800000|2022-06-27 09:40:00|7861.3|7846.3|7861.4|7846.4|7861.6|7846.6|7861.3|7846.3|8
1656323100000|2022-06-27 09:45:00|7861.5|7846.5|7863.3|7848.3|7864.1|7849.1|7861.5|7846.5|83
1656323400000|2022-06-27 09:50:00|7863.4|7848.4|7864.3|7849.3|7864.3|7849.3|7862.6|7847.6|67
1656323700000|2022-06-27 09:55:00|7864.2|7849.2|7861.9|7846.9|7865.2|7850.2|7861.1|7846.1|131
1656324000000|2022-06-27 10:00:00|7862.1|7847.1|7864.2|7849.2|7864.3|7849.3|7861.7|7846.7|72
1656324300000|2022-06-27 10:05:00|7864.3|7849.3|7865|7850|7865.1|7850.1|7864.1|7849.1|40
1656324600000|2022-06-27 10:10:00|7865.1|7850.1|7864.9|7849.9|7865.2|7850.2|7864.8|7849.8|18
1656324900000|2022-06-27 10:15:00|7865|7850|7865.2|7850.2|7865.4|7850.4|7865|7850|7
1656325200000|2022-06-27 10:20:00|7865.3|7850.3|7866.2|7851.2|7866.2|7851.2|7865|7850|14
1656325500000|2022-06-27 10:25:00|7866.3|7851.3|7867.4|7852.4|7867.6|7852.6|7865.3|7850.3|57
1656325800000|2022-06-27 10:30:00|7867.5|7852.5|7868.3|7853.3|7868.9|7853.9|7867.3|7852.3|56
1656326100000|2022-06-27 10:35:00|7868.4|7853.4|7868.7|7853.7|7868.9|7853.9|7868.3|7853.3|19
1656326400000|2022-06-27 10:40:00|7868.8|7853.8|7869.9|7854.9|7870.2|7855.2|7868.8|7853.8|34
1656326700000|2022-06-27 10:45:00|7870.1|7855.1|7871.3|7856.3|7871.3|7856.3|7869.9|7854.9|18
1656327000000|2022-06-27 10:50:00|7871.2|7856.2|7871.4|7856.4|7871.4|7856.4|7871|7856|23
1656327300000|2022-06-27 10:55:00|7871.3|7856.3|7872.4|7857.4|7872.6|7857.6|7871.3|7856.3|42
1656327600000|2022-06-27 11:00:00|7872.3|7857.3|7872.6|7857.6|7873|7858|7872.3|7857.3|22
1656327900000|2022-06-27 11:05:00|7872.7|7857.7|7872.2|7857.2|7872.8|7857.8|7871.7|7856.7|40
1656328200000|2022-06-27 11:10:00|7872.1|7857.1|7872.2|7857.2|7872.4|7857.4|7872.1|7857.1|9
1656328500000|2022-06-27 11:15:00|7872.3|7857.3|7872.1|7857.1|7872.3|7857.3|7871.8|7856.8|19
1656328800000|2022-06-27 11:20:00|7872|7857|7871.6|7856.6|7872.3|7857.3|7871.2|7856.2|34
1656329100000|2022-06-27 11:25:00|7871.5|7856.5|7871.4|7856.4|7871.8|7856.8|7871.2|7856.2|38
1656329400000|2022-06-27 11:30:00|7871.3|7856.3|7871.4|7856.4|7871.4|7856.4|7871.1|7856.1|10
1656329700000|2022-06-27 11:35:00|7871.3|7856.3|7871.2|7856.2|7871.3|7856.3|7871.1|7856.1|6
1656330000000|2022-06-27 11:40:00|7871.3|7856.3|7872.5|7857.5|7872.6|7857.6|7870.9|7855.9|21
1656330300000|2022-06-27 11:45:00|7872.3|7857.3|7872.5|7857.5|7872.5|7857.5|7872.3|7857.3|3
1656330600000|2022-06-27 11:50:00|7872.3|7857.3|7872|7857|7872.5|7857.5|7871.8|7856.8|23
1656330900000|2022-06-27 11:55:00|7872.1|7857.1|7872.1|7857.1|7872.1|7857.1|7872.1|7857.1|1
1656331200000|2022-06-27 12:00:00|7872|7857|7872.6|7857.6|7872.8|7857.8|7871.8|7856.8|19
1656331500000|2022-06-27 12:05:00|7872.7|7857.7|7872.7|7857.7|7872.7|7857.7|7872.3|7857.3|10
1656331800000|2022-06-27 12:10:00|7872.3|7857.3|7875.6|7860.6|7875.9|7860.9|7872.3|7857.3|31
1656332100000|2022-06-27 12:15:00|7875.5|7860.5|7875.6|7860.6|7875.7|7860.7|7875.5|7860.5|4
1656332400000|2022-06-27 12:20:00|7875.7|7860.7|7876.3|7861.3|7876.4|7861.4|7875.7|7860.7|6
1656332700000|2022-06-27 12:25:00|7877.2|7862.2|7878.3|7863.3|7878.6|7863.6|7877.2|7862.2|43
1656333000000|2022-06-27 12:30:00|7878.4|7863.4|7878.6|7863.6|7878.7|7863.7|7878.3|7863.3|26
1656333300000|2022-06-27 12:35:00|7878.8|7863.8|7879.3|7864.3|7879.5|7864.5|7878.8|7863.8|10
1656333600000|2022-06-27 12:40:00|7879.4|7864.4|7883.6|7868.6|7889.3|7868.6|7879.4|7860.9|82
1656333900000|2022-06-27 12:45:00|7883.5|7868.5|7883.6|7868.6|7889.2|7869.2|7881.1|7861.6|83
1656334200000|2022-06-27 12:50:00|7884|7869|7884.2|7869.2|7884.8|7869.8|7883.9|7868.9|17
1656334500000|2022-06-27 12:55:00|7884.3|7869.3|7884.8|7869.8|7885.3|7870.3|7884.3|7869.3|25
1656334800000|2022-06-27 13:00:00|7884.7|7869.7|7883.3|7868.3|7885|7870|7883.3|7868.3|47
1656335100000|2022-06-27 13:05:00|7883.2|7868.2|7886.3|7861.3|7887.1|7868.2|7881.8|7861|57
1656335400000|2022-06-27 13:10:00|7886.4|7861.4|7887.9|7862.9|7888.2|7863.2|7886.4|7861.4|26
1656335700000|2022-06-27 13:15:00|7887.8|7862.8|7883.9|7868.9|7887.9|7868.9|7882.1|7861.9|18
1656336000000|2022-06-27 13:20:00|7883.8|7868.8|7887.2|7862.2|7888.2|7868.8|7882.6|7862.1|24
1656336300000|2022-06-27 13:25:00|7882.3|7867.3|7882.2|7867.2|7887.3|7868.1|7881.2|7861|47
1656336600000|2022-06-27 13:30:00|7882.1|7867.1|7887|7862|7887.5|7867.6|7881.7|7862|48
1656336900000|2022-06-27 13:35:00|7886.9|7861.9|7882|7867|7886.9|7867.3|7881.7|7861.7|34
1656337200000|2022-06-27 13:40:00|7881.9|7866.9|7882.1|7867.1|7882.6|7867.6|7881.9|7866.9|24
1656337500000|2022-06-27 13:45:00|7882.2|7867.2|7881.6|7866.6|7887.1|7867.8|7881.1|7861.4|47
1656337800000|2022-06-27 13:50:00|7880.9|7865.9|7880.5|7855.5|7885.6|7865.9|7878|7855.5|50
1656338100000|2022-06-27 13:55:00|7881|7856|7882.5|7857.5|7882.9|7863|7875.9|7855.8|39
1656338400000|2022-06-27 14:00:00|7882.4|7857.4|7877.3|7862.3|7882.4|7863.2|7876.8|7856.7|25
1656338700000|2022-06-27 14:05:00|7877.4|7862.4|7882.5|7857.5|7882.9|7863.2|7877.4|7857.5|24
1656339000000|2022-06-27 14:10:00|7882.4|7857.4|7881.8|7856.8|7882.6|7862.3|7875.6|7855.5|33
1656339300000|2022-06-27 14:15:00|7881.7|7856.7|7876.2|7861.2|7881.8|7861.8|7876.1|7856.7|23
1656339600000|2022-06-27 14:20:00|7876.1|7861.1|7877.5|7862.5|7877.5|7862.5|7876.1|7861.1|33
1656339900000|2022-06-27 14:25:00|7877.6|7862.6|7882.9|7857.9|7882.9|7862.7|7877.2|7857.1|14
1656340200000|2022-06-27 14:30:00|7882.8|7857.8|7881.7|7856.7|7882.8|7857.8|7881.2|7856.2|28
1656340500000|2022-06-27 14:35:00|7881.6|7856.6|7881.9|7856.9|7882|7857|7881.5|7856.5|10
1656340800000|2022-06-27 14:40:00|7881.8|7856.8|7881.5|7856.5|7881.9|7856.9|7881.3|7856.3|42
1656341100000|2022-06-27 14:45:00|7881.4|7856.4|7875.4|7860.4|7881.7|7860.4|7875.3|7855.2|45
1656341400000|2022-06-27 14:50:00|7875.3|7860.3|7874.8|7859.8|7875.5|7860.5|7874.7|7859.7|18
1656341700000|2022-06-27 14:55:00|7874.6|7859.6|7874.2|7859.2|7874.8|7859.8|7874.2|7859.2|60
1656342000000|2022-06-27 15:00:00|7874.1|7859.1|7873|7858|7874.1|7859.1|7872.9|7857.9|21
1656342300000|2022-06-27 15:05:00|7872.9|7857.9|7873|7858|7873.1|7858.1|7872.9|7857.9|14
1656342600000|2022-06-27 15:10:00|7873.1|7858.1|7872.8|7857.8|7873.3|7858.3|7871.9|7856.9|30
1656342900000|2022-06-27 15:15:00|7873|7858|7873.3|7858.3|7873.4|7858.4|7872.8|7857.8|49
1656343200000|2022-06-27 15:20:00|7873.4|7858.4|7873.4|7858.4|7873.4|7858.4|7873.4|7858.4|1
1656343500000|2022-06-27 15:25:00|7873.3|7858.3|7878|7853|7878.2|7858.4|7872.7|7852.7|21
1656343800000|2022-06-27 15:30:00|7878.1|7853.1|7878.3|7853.3|7878.3|7853.3|7878.1|7853.1|7
1656344100000|2022-06-27 15:35:00|7878.2|7853.2|7878.4|7853.4|7878.5|7853.5|7878.2|7853.2|19
1656344400000|2022-06-27 15:40:00|7878.3|7853.3|7878.3|7853.3|7878.3|7853.3|7878.2|7853.2|7
1656344700000|2022-06-27 15:45:00|7878.2|7853.2|7878.2|7853.2|7878.3|7853.3|7878|7853|15
1656345000000|2022-06-27 15:50:00|7878.1|7853.1|7879.5|7854.5|7879.5|7854.5|7878.1|7853.1|34
1656345300000|2022-06-27 15:55:00|7879.4|7854.4|7879.6|7854.6|7879.6|7854.6|7879.4|7854.4|11
1656345600000|2022-06-27 16:00:00|7879.5|7854.5|7874.5|7859.5|7879.6|7859.7|7874.5|7854.4|38
1656345900000|2022-06-27 16:05:00|7874.6|7859.6|7874.3|7859.3|7874.6|7859.6|7874.3|7859.3|10
1656346200000|2022-06-27 16:10:00|7879.3|7854.3|7879.3|7854.3|7879.5|7854.5|7879.3|7854.3|5
1656346500000|2022-06-27 16:15:00|7879.5|7854.5|7879.7|7854.7|7879.8|7854.8|7879|7854|32
1656346800000|2022-06-27 16:20:00|7879.8|7854.8|7880.1|7855.1|7880.1|7855.1|7879.6|7854.6|33
1656347100000|2022-06-27 16:25:00|7880.2|7855.2|7880.4|7855.4|7880.5|7855.5|7880.1|7855.1|11
1656347400000|2022-06-27 16:30:00|7880.3|7855.3|7881|7856|7881.4|7856.4|7880.1|7855.1|32
1656347700000|2022-06-27 16:35:00|7880.9|7855.9|7880.3|7855.3|7880.9|7855.9|7880.3|7855.3|21
1656348000000|2022-06-27 16:40:00|7880.4|7855.4|7880.2|7855.2|7880.5|7855.5|7879.9|7854.9|32
1656348300000|2022-06-27 16:45:00|7879.9|7854.9|7879.9|7854.9|7880.4|7855.4|7879.6|7854.6|20
1656348600000|2022-06-27 16:50:00|7880|7855|7879.3|7854.3|7880|7855|7879.2|7854.2|21
1656348900000|2022-06-27 16:55:00|7879.4|7854.4|7879.8|7854.8|7880.3|7855.3|7879.2|7854.2|29
1656349200000|2022-06-27 17:00:00|7879.9|7854.9|7880.4|7855.4|7880.8|7855.8|7879.9|7854.9|26
1656349500000|2022-06-27 17:05:00|7880.5|7855.5|7880.9|7855.9|7881.2|7856.2|7880.5|7855.5|26
1656349800000|2022-06-27 17:10:00|7880.7|7855.7|7880.9|7855.9|7881.2|7856.2|7880.7|7855.7|23
1656350100000|2022-06-27 17:15:00|7880.8|7855.8|7881.1|7856.1|7881.3|7856.3|7880.6|7855.6|44
1656350400000|2022-06-27 17:20:00|7881.2|7856.2|7881.1|7856.1|7881.2|7856.2|7880.9|7855.9|20
1656350700000|2022-06-27 17:25:00|7880.9|7855.9|7881|7856|7881|7856|7880.7|7855.7|22
1656351000000|2022-06-27 17:30:00|7881.1|7856.1|7881.3|7856.3|7881.3|7856.3|7881|7856|29
1656351300000|2022-06-27 17:35:00|7881.4|7856.4|7881.8|7856.8|7883.3|7858.3|7881.1|7856.1|28
1656351600000|2022-06-27 17:40:00|7881.9|7856.9|7882.3|7857.3|7882.5|7857.5|7881.9|7856.9|17
1656351900000|2022-06-27 17:45:00|7882.2|7857.2|7881.6|7856.6|7882.2|7857.2|7881.6|7856.6|7
1656352200000|2022-06-27 17:50:00|7881.5|7856.5|7881.5|7856.5|7881.6|7856.6|7881.5|7856.5|3
1656352500000|2022-06-27 17:55:00|7881.6|7856.6|7881.4|7856.4|7881.6|7856.6|7881.3|7856.3|5
1656352800000|2022-06-27 18:00:00|7881.5|7856.5|7880.9|7855.9|7881.7|7856.7|7880.6|7855.6|16
1656353100000|2022-06-27 18:05:00|7881|7856|7880.9|7855.9|7881|7856|7880.9|7855.9|2
1656354300000|2022-06-27 18:25:00|7881|7856|7881|7856|7881|7856|7881|7856|1
1656354600000|2022-06-27 18:30:00|7880.9|7855.9|7880.9|7855.9|7880.9|7855.9|7880.8|7855.8|3
1656355500000|2022-06-27 18:45:00|7881.4|7856.4|7881.2|7856.2|7882.2|7857.2|7881.1|7856.1|24
1656355800000|2022-06-27 18:50:00|7881.5|7856.5|7881.2|7856.2|7881.9|7856.9|7881.1|7856.1|12
1656376200000|2022-06-28 00:30:00|7879.3|7854.3|7879.3|7854.3|7879.3|7854.3|7879.3|7854.3|1
1656378000000|2022-06-28 01:00:00|7883.8|7858.8|7883.8|7858.8|7883.8|7858.8|7883.8|7858.8|1
1656379800000|2022-06-28 01:30:00|7883.6|7858.6|7883.4|7858.4|7883.6|7858.6|7883.3|7858.3|7
1656380100000|2022-06-28 01:35:00|7883.3|7858.3|7883.8|7858.8|7883.8|7858.8|7883.3|7858.3|15
1656380400000|2022-06-28 01:40:00|7883.5|7858.5|7883.3|7858.3|7883.5|7858.5|7883.3|7858.3|10
1656380700000|2022-06-28 01:45:00|7883.8|7858.8|7883.7|7858.7|7883.8|7858.8|7883.7|7858.7|8
1656381000000|2022-06-28 01:50:00|7883.8|7858.8|7883.7|7858.7|7883.9|7858.9|7883.7|7858.7|4
1656381300000|2022-06-28 01:55:00|7884.9|7859.9|7886.2|7861.2|7886.3|7861.3|7883.7|7858.7|19
1656381600000|2022-06-28 02:00:00|7885.8|7859.1|7884.1|7859.1|7885.8|7859.3|7883.7|7858.7|63
1656382200000|2022-06-28 02:10:00|7883.9|7858.9|7884|7859|7884.1|7859.1|7883.6|7858.6|10
1656382500000|2022-06-28 02:15:00|7883|7858|7880.4|7855.4|7883|7858|7880.3|7855.3|45
1656382800000|2022-06-28 02:20:00|7880.3|7855.3|7880.4|7855.4|7880.4|7855.4|7880.3|7855.3|2
1656383700000|2022-06-28 02:35:00|7880.2|7855.2|7880.3|7855.3|7880.3|7855.3|7879.8|7854.8|5
1656384600000|2022-06-28 02:50:00|7880.4|7855.4|7880.3|7855.3|7880.4|7855.4|7880.3|7855.3|2
1656384900000|2022-06-28 02:55:00|7880|7855|7879.7|7854.7|7880|7855|7879.7|7854.7|2
1656385800000|2022-06-28 03:10:00|7879.6|7854.6|7879.7|7854.7|7879.7|7854.7|7879.6|7854.6|2
1656386100000|2022-06-28 03:15:00|7879.8|7854.8|7880|7855|7880|7855|7879.8|7854.8|5
1656386400000|2022-06-28 03:20:00|7880.1|7855.1|7881.7|7856.7|7881.8|7856.8|7880.1|7855.1|28
1656386700000|2022-06-28 03:25:00|7881.8|7856.8|7887|7862|7887|7862|7881.3|7856.3|64
1656387000000|2022-06-28 03:30:00|7886.9|7861.9|7886.4|7871.4|7892.7|7873.2|7885.8|7861.4|170
1656387300000|2022-06-28 03:35:00|7886.5|7871.5|7883.8|7868.8|7892.2|7872.4|7883.5|7865.8|157
1656387600000|2022-06-28 03:40:00|7884|7869|7883.4|7868.4|7884.1|7869.1|7883.2|7868.2|34
1656387900000|2022-06-28 03:45:00|7883.5|7868.5|7884.6|7869.6|7884.6|7869.6|7883.2|7868.2|54
1656388200000|2022-06-28 03:50:00|7884.5|7869.5|7884.1|7869.1|7885|7870|7883.8|7868.8|37
1656388500000|2022-06-28 03:55:00|7884.2|7869.2|7886.3|7871.3|7887.6|7872.6|7884.1|7869.1|78
1656388800000|2022-06-28 04:00:00|7886.2|7871.2|7886.3|7871.3|7887.5|7872.5|7885.9|7870.9|64
1656389100000|2022-06-28 04:05:00|7886.5|7871.5|7887.1|7872.1|7888.1|7873.1|7886.2|7871.2|54
1656389400000|2022-06-28 04:10:00|7887.2|7872.2|7886.9|7871.9|7888.1|7873.1|7886.4|7871.4|63
1656389700000|2022-06-28 04:15:00|7887.3|7872.3|7887.9|7872.9|7888|7873|7887|7872|29
1656390000000|2022-06-28 04:20:00|7888|7873|7888.8|7873.8|7889.2|7874.2|7887.8|7872.8|69
1656390300000|2022-06-28 04:25:00|7888.9|7873.9|7891|7876|7891|7876|7888.8|7873.8|64
1656390600000|2022-06-28 04:30:00|7890.9|7875.9|7892.1|7877.1|7892.2|7877.2|7890.8|7875.8|36
1656390900000|2022-06-28 04:35:00|7892.2|7877.2|7895|7880|7895.2|7880.2|7892.1|7877.1|109
1656391200000|2022-06-28 04:40:00|7894.9|7879.9|7894.4|7879.4|7895.6|7880.6|7893.2|7878.2|74
1656391500000|2022-06-28 04:45:00|7894.5|7879.5|7894.6|7879.6|7895|7880|7894.1|7879.1|40
1656391800000|2022-06-28 04:50:00|7894.7|7879.7|7893.4|7878.4|7894.9|7879.9|7893.3|7878.3|41
1656392100000|2022-06-28 04:55:00|7893.3|7878.3|7892.2|7877.2|7894.8|7879.8|7891.4|7876.4|61
1656392400000|2022-06-28 05:00:00|7892|7877|7891.3|7876.3|7892.9|7877.9|7891.3|7876.3|47
1656392700000|2022-06-28 05:05:00|7891.2|7876.2|7889|7874|7891.3|7876.3|7888.8|7873.8|97
1656393000000|2022-06-28 05:10:00|7889.1|7874.1|7892.4|7877.4|7892.4|7877.4|7889.1|7874.1|55
1656393300000|2022-06-28 05:15:00|7892.6|7877.6|7893.4|7878.4|7893.4|7878.4|7891.8|7876.8|43
1656393600000|2022-06-28 05:20:00|7893.5|7878.5|7892.6|7877.6|7893.9|7878.9|7892.3|7877.3|28
1656393900000|2022-06-28 05:25:00|7892.3|7877.3|7891.2|7876.2|7892.3|7877.3|7891.2|7876.2|29
1656394200000|2022-06-28 05:30:00|7890.9|7875.9|7890.9|7875.9|7892.2|7877.2|7890.4|7875.4|46
1656394500000|2022-06-28 05:35:00|7891|7876|7891.1|7876.1|7891.1|7876.1|7890.4|7875.4|23
1656394800000|2022-06-28 05:40:00|7891|7876|7891|7876|7891.1|7876.1|7890.6|7875.6|22
1656395100000|2022-06-28 05:45:00|7890.9|7875.9|7891.6|7876.6|7891.7|7876.7|7890.7|7875.7|29
1656395400000|2022-06-28 05:50:00|7891.5|7876.5|7892.4|7877.4|7892.5|7877.5|7891.5|7876.5|20
1656395700000|2022-06-28 05:55:00|7892.3|7877.3|7894.1|7879.1|7894.4|7879.4|7891.9|7876.9|47
1656396000000|2022-06-28 06:00:00|7894.3|7879.3|7896.2|7881.2|7898.2|7883.2|7894.1|7879.1|111
1656396300000|2022-06-28 06:05:00|7896.3|7881.3|7893.9|7878.9|7901.1|7886.1|7892|7875|172
1656396600000|2022-06-28 06:10:00|7894|7879|7897|7882|7897.3|7882.3|7893.9|7878.9|84
1656396900000|2022-06-28 06:15:00|7897.1|7882.1|7895.9|7880.9|7897.4|7882.4|7895.4|7880.4|66
1656397200000|2022-06-28 06:20:00|7896.2|7881.2|7896.1|7881.1|7896.3|7881.3|7894.6|7879.6|70
1656397500000|2022-06-28 06:25:00|7896.2|7881.2|7897.3|7882.3|7904.7|7883.8|7895.8|7877|167
1656397800000|2022-06-28 06:30:00|7897.5|7882.5|7897.9|7882.9|7899|7884|7897.3|7882.3|102
1656398100000|2022-06-28 06:35:00|7898.3|7883.3|7900.3|7885.3|7900.4|7885.4|7897.3|7882.3|80
1656398400000|2022-06-28 06:40:00|7900.4|7885.4|7901|7886|7901.5|7886.5|7898.4|7883.4|91
1656398700000|2022-06-28 06:45:00|7900.9|7885.9|7899.7|7884.7|7901.3|7886.3|7898.8|7883.8|76
1656399000000|2022-06-28 06:50:00|7899.5|7884.5|7899.2|7884.2|7900.3|7885.3|7899.1|7884.1|60
1656399300000|2022-06-28 06:55:00|7899.3|7884.3|7900.9|7885.9|7901|7886|7898.8|7883.8|95
1656399600000|2022-06-28 07:00:00|7901.1|7886.1|7900.4|7885.4|7901.6|7886.6|7899.4|7884.4|71
1656399900000|2022-06-28 07:05:00|7900.3|7885.3|7901.3|7886.3|7902.6|7887.6|7900.2|7885.2|82
1656400200000|2022-06-28 07:10:00|7901.2|7886.2|7900.1|7885.1|7901.5|7886.5|7899.1|7884.1|94
1656400500000|2022-06-28 07:15:00|7900.3|7885.3|7900.4|7885.4|7900.8|7885.8|7899.9|7884.9|53
1656400800000|2022-06-28 07:20:00|7900.5|7885.5|7904|7889|7904.3|7889.3|7900.3|7885.3|93
1656401100000|2022-06-28 07:25:00|7903.9|7888.9|7902.7|7887.7|7915.2|7893.6|7901|7884.3|216
1656401400000|2022-06-28 07:30:00|7902.5|7887.5|7899.9|7884.9|7905|7888.7|7898.2|7878|194
1656401700000|2022-06-28 07:35:00|7900.9|7885.9|7901.9|7886.9|7902.6|7887.6|7900.9|7885.9|40
1656402000000|2022-06-28 07:40:00|7901.8|7886.8|7902.4|7887.4|7902.7|7887.7|7901.6|7886.6|36
1656402300000|2022-06-28 07:45:00|7902.3|7887.3|7902.1|7887.1|7902.5|7887.5|7901.7|7886.7|31
1656402600000|2022-06-28 07:50:00|7902.2|7887.2|7903.5|7888.5|7903.9|7888.9|7901.8|7886.8|64
1656402900000|2022-06-28 07:55:00|7903.6|7888.6|7903.9|7888.9|7905.2|7890.2|7903.5|7888.5|96
1656403200000|2022-06-28 08:00:00|7903.8|7888.8|7904.7|7889.7|7910.3|7891.4|7902.4|7885.3|231
1656403500000|2022-06-28 08:05:00|7904.9|7889.9|7904.2|7889.2|7907.3|7892.3|7903.9|7888.9|149
1656403800000|2022-06-28 08:10:00|7904.1|7889.1|7905.2|7890.2|7906.7|7891.7|7904.1|7889.1|75
1656404100000|2022-06-28 08:15:00|7905.4|7890.4|7905.7|7890.7|7905.7|7890.7|7904.7|7889.7|41
1656404400000|2022-06-28 08:20:00|7905.5|7890.5|7904.8|7889.8|7905.8|7890.8|7904.5|7889.5|44
1656404700000|2022-06-28 08:25:00|7904.9|7889.9|7903.3|7888.3|7904.9|7889.9|7903.3|7888.3|42
1656405000000|2022-06-28 08:30:00|7903.4|7888.4|7903.8|7888.8|7908.6|7888.8|7900|7879.9|124
1656405300000|2022-06-28 08:35:00|7903|7888|7903.3|7888.3|7904.1|7889.1|7902.6|7887.6|48
1656405600000|2022-06-28 08:40:00|7903.4|7888.4|7902.8|7887.8|7903.4|7888.4|7902.2|7887.2|47
1656405900000|2022-06-28 08:45:00|7902.9|7887.9|7902.7|7887.7|7903|7888|7902.2|7887.2|33
1656406200000|2022-06-28 08:50:00|7902.6|7887.6|7904.7|7889.7|7904.8|7889.8|7902.6|7887.6|62
1656406500000|2022-06-28 08:55:00|7904.6|7889.6|7903.9|7888.9|7904.9|7889.9|7903.7|7888.7|35
1656406800000|2022-06-28 09:00:00|7903.8|7888.8|7904|7889|7904.2|7889.2|7903.5|7888.5|17
1656407100000|2022-06-28 09:05:00|7903.8|7888.8|7903.6|7888.6|7904.3|7889.3|7903.4|7888.4|40
1656407400000|2022-06-28 09:10:00|7903.9|7888.9|7904.7|7889.7|7905|7890|7903.9|7888.9|30
1656407700000|2022-06-28 09:15:00|7904.9|7889.9|7906.5|7891.5|7906.6|7891.6|7904.9|7889.9|25
1656408000000|2022-06-28 09:20:00|7906.6|7891.6|7907.1|7892.1|7908.1|7893.1|7904.2|7889.2|121
1656408300000|2022-06-28 09:25:00|7907.2|7892.2|7908.1|7893.1|7908.1|7893.1|7906.2|7891.2|90
1656408600000|2022-06-28 09:30:00|7908|7893|7905.3|7890.3|7908.5|7893.5|7905.1|7890.1|117
1656408900000|2022-06-28 09:35:00|7905.4|7890.4|7900.3|7885.3|7907|7892|7899.2|7884.2|163
1656409200000|2022-06-28 09:40:00|7900.6|7885.6|7900.1|7885.1|7903.1|7886.7|7897.2|7877|139
1656409500000|2022-06-28 09:45:00|7900|7885|7902|7887|7902|7887|7899.8|7884.8|86
1656409800000|2022-06-28 09:50:00|7902.1|7887.1|7908.8|7893.8|7909.3|7894.3|7902.1|7887.1|92
1656410100000|2022-06-28 09:55:00|7909.1|7894.1|7909.2|7894.2|7916|7899.7|7908.3|7890.9|379
1656410400000|2022-06-28 10:00:00|7910.7|7895.7|7909.1|7894.1|7913.2|7898.2|7907.6|7892.6|142
1656410700000|2022-06-28 10:05:00|7909.2|7894.2|7915.3|7890.3|7915.7|7895.8|7909.2|7889.4|54
1656411000000|2022-06-28 10:10:00|7915.2|7890.2|7916|7891|7917.4|7892.4|7915.2|7890.2|46
1656411300000|2022-06-28 10:15:00|7915.9|7890.9|7914|7889|7916|7893.9|7906.8|7888|76
1656411600000|2022-06-28 10:20:00|7913.9|7888.9|7912.5|7887.5|7913.9|7888.9|7911.5|7886.5|34
1656411900000|2022-06-28 10:25:00|7912.4|7887.4|7912.8|7887.8|7913|7888|7911.7|7886.7|69
1656412200000|2022-06-28 10:30:00|7912.3|7887.3|7912.8|7887.8|7913|7893|7907.2|7886.8|72
1656412500000|2022-06-28 10:35:00|7912.9|7887.9|7914.6|7889.6|7914.9|7889.9|7912.8|7887.8|73
1656412800000|2022-06-28 10:40:00|7914.5|7889.5|7915.6|7890.6|7915.6|7890.6|7914.2|7889.2|12
1656413100000|2022-06-28 10:45:00|7915.7|7890.7|7912.7|7897.7|7916.6|7898|7911.6|7890.4|59
1656413400000|2022-06-28 10:50:00|7912.6|7897.6|7915.1|7900.1|7918.9|7900.4|7912.6|7892.7|135
1656413700000|2022-06-28 10:55:00|7915.3|7900.3|7916.5|7901.5|7921.9|7902.2|7915|7895.2|88
1656414000000|2022-06-28 11:00:00|7916.6|7901.6|7916.6|7901.6|7917|7902|7916|7901|45
1656414300000|2022-06-28 11:05:00|7916.4|7901.4|7916.9|7901.9|7917|7902|7916.4|7901.4|28
1656414600000|2022-06-28 11:10:00|7916.8|7901.8|7921.2|7906.2|7921.7|7906.7|7916.4|7901.4|93
1656414900000|2022-06-28 11:15:00|7921.3|7906.3|7918.7|7903.7|7921.9|7906.9|7918.6|7903.6|86
1656415200000|2022-06-28 11:20:00|7918.8|7903.8|7919.7|7904.7|7920.3|7905.3|7918.2|7903.2|58
1656415500000|2022-06-28 11:25:00|7919.6|7904.6|7920.7|7905.7|7920.9|7905.9|7919.5|7904.5|62
1656415800000|2022-06-28 11:30:00|7920.6|7905.6|7921.6|7906.6|7925.6|7906.6|7920.6|7900.1|18
1656416100000|2022-06-28 11:35:00|7920.8|7905.8|7921.6|7906.6|7921.6|7906.6|7920.8|7905.8|3
1656416400000|2022-06-28 11:40:00|7925.6|7900.6|7923|7898|7926.2|7903.2|7918.2|7897.4|26
1656416700000|2022-06-28 11:45:00|7923.2|7898.2|7925|7900|7925.4|7903.5|7918.5|7898|17
1656417000000|2022-06-28 11:50:00|7924.8|7899.8|7920.2|7905.2|7924.8|7905.3|7919.8|7899.1|20
1656417300000|2022-06-28 11:55:00|7920.3|7905.3|7925.9|7900.9|7926|7905.9|7920.1|7900.1|26
1656417600000|2022-06-28 12:00:00|7926.1|7901.1|7922|7907|7927.3|7907.3|7921.8|7901.1|27
1656417900000|2022-06-28 12:05:00|7922.1|7907.1|7922.4|7907.4|7927.2|7907.4|7922|7902|7
1656418200000|2022-06-28 12:10:00|7922.5|7907.5|7925.2|7910.2|7925.3|7910.3|7922.5|7907.5|27
1656418500000|2022-06-28 12:15:00|7925.3|7910.3|7927.3|7912.3|7928.3|7913.3|7925.3|7910.3|72
1656418800000|2022-06-28 12:20:00|7927.4|7912.4|7927.7|7912.7|7928.1|7913.1|7927.2|7912.2|17
1656419100000|2022-06-28 12:25:00|7927.5|7912.5|7934.6|7909.6|7934.6|7915.4|7927.5|7908.9|30
1656419400000|2022-06-28 12:30:00|7934.7|7909.7|7933.4|7908.4|7935|7913.8|7928.6|7908.2|13
1656419700000|2022-06-28 12:35:00|7933.3|7908.3|7929.8|7914.8|7933.6|7914.9|7929.5|7908.3|45
1656420000000|2022-06-28 12:40:00|7929.7|7914.7|7930.5|7915.5|7930.6|7915.6|7929.7|7914.7|15
1656420300000|2022-06-28 12:45:00|7930.3|7915.3|7928.1|7913.1|7930.5|7915.5|7928.1|7913.1|39
1656420600000|2022-06-28 12:50:00|7928.4|7913.4|7931.6|7906.6|7931.9|7913.9|7926.8|7906|59
1656420900000|2022-06-28 12:55:00|7931.5|7906.5|7926.6|7911.6|7931.9|7911.9|7926.4|7906.1|45
1656421200000|2022-06-28 13:00:00|7926.8|7911.8|7930|7905|7931.3|7911.9|7926.5|7902.8|69
1656421500000|2022-06-28 13:05:00|7930.2|7905.2|7930.8|7905.8|7930.8|7905.8|7929|7904|27
1656421800000|2022-06-28 13:10:00|7930.7|7905.7|7930.2|7905.2|7930.9|7911.6|7925|7905|20
1656422100000|2022-06-28 13:15:00|7930.1|7905.1|7927.5|7902.5|7930.1|7910.1|7922.3|7901.1|65
1656422400000|2022-06-28 13:20:00|7927.6|7902.6|7927.4|7902.4|7928|7903|7927.3|7902.3|47
1656422700000|2022-06-28 13:25:00|7927.3|7902.3|7930.4|7905.4|7930.6|7905.6|7927.1|7902.1|54
1656423000000|2022-06-28 13:30:00|7930.3|7905.3|7928.1|7903.1|7930.6|7905.6|7928.1|7903.1|43
1656423300000|2022-06-28 13:35:00|7928|7903|7928|7903|7928.1|7903.1|7927.5|7902.5|31
1656423600000|2022-06-28 13:40:00|7927.9|7902.9|7928.6|7903.6|7931|7906|7927.9|7902.9|74
1656423900000|2022-06-28 13:45:00|7928.4|7903.4|7928.7|7903.7|7928.9|7903.9|7928.3|7903.3|24
1656424200000|2022-06-28 13:50:00|7928.6|7903.6|7930|7905|7930|7905|7928.4|7903.4|40
1656424500000|2022-06-28 13:55:00|7930.1|7905.1|7929.8|7904.8|7930.7|7905.7|7929.8|7904.8|30
1656424800000|2022-06-28 14:00:00|7929.9|7904.9|7930.4|7905.4|7931.3|7911.6|7926.1|7904.8|66
1656425100000|2022-06-28 14:05:00|7930.5|7905.5|7930.4|7905.4|7930.7|7905.7|7930.2|7905.2|19
1656425400000|2022-06-28 14:10:00|7930.5|7905.5|7929.9|7904.9|7930.5|7905.5|7929.9|7904.9|10
1656425700000|2022-06-28 14:15:00|7930.1|7905.1|7924.9|7909.9|7930.3|7910.1|7924.9|7904.9|22
1656426000000|2022-06-28 14:20:00|7924.8|7909.8|7924.6|7909.6|7925|7910|7924.4|7909.4|9
1656426300000|2022-06-28 14:25:00|7925|7910|7930.3|7905.3|7931.8|7911|7925|7905|41
1656426600000|2022-06-28 14:30:00|7930.4|7905.4|7926.3|7911.3|7931.1|7911.3|7926.1|7904.6|20
1656426900000|2022-06-28 14:35:00|7926.4|7911.4|7932.2|7907.2|7932.2|7912.7|7926.4|7906.8|17
1656427200000|2022-06-28 14:40:00|7931.8|7906.8|7925.8|7910.8|7931.9|7910.8|7925.8|7905.5|21
1656427500000|2022-06-28 14:45:00|7926.5|7911.5|7926.7|7911.7|7926.9|7911.9|7926.5|7911.5|23
1656427800000|2022-06-28 14:50:00|7927.3|7912.3|7933.4|7908.4|7934.1|7912.5|7927.1|7907.4|40
1656428100000|2022-06-28 14:55:00|7933.3|7908.3|7935.1|7910.1|7936.4|7916.4|7928.2|7908.1|89
1656428400000|2022-06-28 15:00:00|7935|7910|7933.8|7908.8|7935.1|7910.1|7933.1|7908.1|52
1656428700000|2022-06-28 15:05:00|7933.7|7908.7|7934.1|7909.1|7934.2|7909.2|7933.5|7908.5|21
1656429000000|2022-06-28 15:10:00|7934|7909|7931.7|7906.7|7934|7909|7931.7|7906.7|19
1656429300000|2022-06-28 15:15:00|7931.8|7906.8|7930.2|7905.2|7932.6|7907.6|7928.5|7903.5|51
1656429600000|2022-06-28 15:20:00|7930.3|7905.3|7930.3|7905.3|7930.3|7905.3|7930.3|7905.3|1
1656429900000|2022-06-28 15:25:00|7930.4|7905.4|7931.8|7906.8|7934|7912.2|7926.7|7905.4|45
1656430200000|2022-06-28 15:30:00|7931.7|7906.7|7931.6|7906.6|7932.3|7907.3|7931.6|7906.6|26
1656430500000|2022-06-28 15:35:00|7931.5|7906.5|7931.5|7906.5|7931.6|7906.6|7931.5|7906.5|3
1656430800000|2022-06-28 15:40:00|7931.6|7906.6|7931.7|7906.7|7931.8|7906.8|7930.3|7905.3|27
1656431100000|2022-06-28 15:45:00|7931.6|7906.6|7927.2|7912.2|7932.5|7912.3|7927.2|7906.6|28
1656431400000|2022-06-28 15:50:00|7927.3|7912.3|7932.6|7907.6|7932.7|7912.3|7927.3|7907.2|10
1656431700000|2022-06-28 15:55:00|7932.5|7907.5|7932|7907|7932.5|7907.5|7931.9|7906.9|23
1656432000000|2022-06-28 16:00:00|7932.1|7907.1|7931.6|7906.6|7932.1|7907.1|7931.6|7906.6|11
1656432300000|2022-06-28 16:05:00|7931.5|7906.5|7929.4|7904.4|7931.5|7906.5|7929.3|7904.3|35
1656432600000|2022-06-28 16:10:00|7929.5|7904.5|7930.2|7905.2|7930.2|7905.2|7929.2|7904.2|24
1656432900000|2022-06-28 16:15:00|7930.1|7905.1|7929.6|7904.6|7930.3|7905.3|7929.6|7904.6|19
1656433200000|2022-06-28 16:20:00|7929.4|7904.4|7929.2|7904.2|7929.6|7904.6|7929.2|7904.2|36
1656433500000|2022-06-28 16:25:00|7929.3|7904.3|7923.9|7908.9|7929.5|7909.1|7923.9|7903.9|32
1656433800000|2022-06-28 16:30:00|7924|7909|7929.6|7904.6|7929.9|7909.3|7923.9|7904.6|30
1656434100000|2022-06-28 16:35:00|7929.7|7904.7|7929.1|7904.1|7929.7|7904.7|7928.1|7903.1|34
1656434400000|2022-06-28 16:40:00|7929.2|7904.2|7929.7|7904.7|7929.8|7904.8|7929|7904|24
1656434700000|2022-06-28 16:45:00|7929.8|7904.8|7929.9|7904.9|7929.9|7904.9|7929.7|7904.7|4
1656435000000|2022-06-28 16:50:00|7930|7905|7930.7|7905.7|7932.4|7911.3|7926.3|7904.8|13
1656435300000|2022-06-28 16:55:00|7930.8|7905.8|7930.4|7905.4|7930.8|7905.8|7930.4|7905.4|9
1656435600000|2022-06-28 17:00:00|7930.5|7905.5|7931.2|7906.2|7931.3|7906.3|7930.4|7905.4|9
1656435900000|2022-06-28 17:05:00|7931.3|7906.3|7931.7|7906.7|7931.7|7906.7|7931.3|7906.3|15
1656436200000|2022-06-28 17:10:00|7931.6|7906.6|7933.4|7908.4|7933.4|7913.4|7926.8|7906.6|20
1656436500000|2022-06-28 17:15:00|7933.3|7908.3|7928.1|7913.1|7933.3|7913.1|7928|7908.1|5
1656436800000|2022-06-28 17:20:00|7928|7913|7932.1|7907.1|7932.5|7913|7928|7906.9|11
1656437100000|2022-06-28 17:25:00|7932|7907|7932.2|7907.2|7932.3|7907.3|7932|7907|10
1656437400000|2022-06-28 17:30:00|7932.3|7907.3|7932.3|7907.3|7932.4|7907.4|7932.3|7907.3|3
1656437700000|2022-06-28 17:35:00|7932.4|7907.4|7932.4|7907.4|7932.6|7907.6|7932.4|7907.4|14
1656438000000|2022-06-28 17:40:00|7932.3|7907.3|7932.3|7907.3|7932.4|7907.4|7932.2|7907.2|5
1656438300000|2022-06-28 17:45:00|7932.4|7907.4|7932.4|7907.4|7932.6|7907.6|7932.4|7907.4|7
1656438600000|2022-06-28 17:50:00|7932.3|7907.3|7932.4|7907.4|7932.5|7907.5|7932.2|7907.2|5
1656438900000|2022-06-28 17:55:00|7932.6|7907.6|7932.4|7907.4|7932.6|7907.6|7932.4|7907.4|9
1656439200000|2022-06-28 18:00:00|7932.3|7907.3|7932.4|7907.4|7932.4|7907.4|7932.3|7907.3|2
1656439800000|2022-06-28 18:10:00|7932.5|7907.5|7933.3|7908.3|7933.7|7908.7|7932.5|7907.5|11
1656440100000|2022-06-28 18:15:00|7933.1|7908.1|7933.3|7908.3|7933.3|7908.3|7933.1|7908.1|3
1656440700000|2022-06-28 18:25:00|7933.5|7908.5|7934|7909|7934.1|7909.1|7933|7908|15
1656441000000|2022-06-28 18:30:00|7934.1|7909.1|7934.1|7909.1|7934.1|7909.1|7934.1|7909.1|1
1656441300000|2022-06-28 18:35:00|7934.5|7909.5|7935.5|7910.5|7935.7|7910.7|7934.4|7909.4|40
1656441600000|2022-06-28 18:40:00|7935.6|7910.6|7936|7911|7936.1|7911.1|7935.6|7910.6|6
1656441900000|2022-06-28 18:45:00|7936.1|7911.1|7930|7915|7936.1|7915|7929.9|7910|22
1656442200000|2022-06-28 18:50:00|7929.9|7914.9|7930|7915|7930|7915|7929.9|7914.9|12
1656442500000|2022-06-28 18:55:00|7929.9|7914.9|7930|7915|7930|7915|7929.9|7914.9|10
1656462600000|2022-06-29 00:30:00|7940.5|7915.5|7940.5|7915.5|7940.5|7915.5|7940.5|7915.5|1
1656464400000|2022-06-29 01:00:00|7938.5|7913.5|7938.3|7913.3|7938.6|7913.6|7938.3|7913.3|6
1656464700000|2022-06-29 01:05:00|7938.4|7913.4|7938.3|7913.3|7938.4|7913.4|7938.3|7913.3|2
1656465000000|2022-06-29 01:10:00|7938.2|7913.2|7938.3|7913.3|7938.3|7913.3|7938.2|7913.2|2
1656466800000|2022-06-29 01:40:00|7935.8|7910.8|7933.5|7908.5|7935.9|7910.9|7933.5|7908.5|10
1656467100000|2022-06-29 01:45:00|7933.6|7908.6|7932.6|7907.6|7933.7|7908.7|7932.5|7907.5|31
1656467400000|2022-06-29 01:50:00|7932.5|7907.5|7932.4|7907.4|7932.5|7907.5|7932.4|7907.4|2
1656467700000|2022-06-29 01:55:00|7932.5|7907.5|7932.3|7907.3|7933|7908|7932.3|7907.3|8
1656468000000|2022-06-29 02:00:00|7932.4|7907.4|7932.4|7907.4|7932.4|7907.4|7932.2|7907.2|5
1656468900000|2022-06-29 02:15:00|7932.5|7907.5|7932.8|7907.8|7932.9|7907.9|7932.5|7907.5|6
1656469200000|2022-06-29 02:20:00|7932.9|7907.9|7934.2|7909.2|7936.2|7911.2|7932.9|7907.9|15
1656469500000|2022-06-29 02:25:00|7934.1|7909.1|7934.2|7909.2|7934.2|7909.2|7934.1|7909.1|2
1656469800000|2022-06-29 02:30:00|7934.4|7909.4|7934.3|7909.3|7934.4|7909.4|7934.3|7909.3|4
1656470700000|2022-06-29 02:45:00|7933.8|7908.8|7932.9|7907.9|7933.8|7908.8|7932.9|7907.9|4
1656471000000|2022-06-29 02:50:00|7932.7|7907.7|7933.2|7908.2|7933.3|7908.3|7932.7|7907.7|8
1656471300000|2022-06-29 02:55:00|7933.3|7908.3|7933.8|7908.8|7933.8|7908.8|7933.3|7908.3|2
1656471600000|2022-06-29 03:00:00|7933.7|7908.7|7934|7909|7934|7909|7933.6|7908.6|13
1656471900000|2022-06-29 03:05:00|7934.1|7909.1|7933.1|7908.1|7934.1|7909.1|7933.1|7908.1|12
1656472200000|2022-06-29 03:10:00|7932.8|7907.8|7933.5|7908.5|7933.5|7908.5|7932.4|7907.4|12
1656472500000|2022-06-29 03:15:00|7932.8|7907.8|7917.7|7892.7|7932.8|7907.8|7917.7|7892.7|110
1656472800000|2022-06-29 03:20:00|7917.6|7892.6|7916.7|7891.7|7918.1|7893.1|7916.2|7891.2|55
1656473100000|2022-06-29 03:25:00|7916.6|7891.6|7912.7|7887.7|7916.6|7891.6|7905.6|7880.6|146
1656473400000|2022-06-29 03:30:00|7912.6|7887.6|7918.1|7893.1|7919.2|7894.2|7912.6|7887.6|268
1656473700000|2022-06-29 03:35:00|7918.2|7893.2|7915.2|7900.2|7920.2|7900.5|7913.4|7892.7|78
1656474000000|2022-06-29 03:40:00|7915.3|7900.3|7918.4|7903.4|7918.7|7903.7|7915.2|7900.2|54
1656474300000|2022-06-29 03:45:00|7918.6|7903.6|7920.1|7905.1|7920.3|7905.3|7918.5|7903.5|61
1656474600000|2022-06-29 03:50:00|7920.2|7905.2|7925.3|7910.3|7928.3|7910.5|7920.1|7902.9|79
1656474900000|2022-06-29 03:55:00|7925.4|7910.4|7924.7|7909.7|7925.5|7910.5|7922.8|7907.8|73
1656475200000|2022-06-29 04:00:00|7924.8|7909.8|7924.3|7909.3|7925.1|7910.1|7923.7|7908.7|45
1656475500000|2022-06-29 04:05:00|7924.2|7909.2|7925.5|7910.5|7925.5|7910.5|7924.2|7909.2|18
1656475800000|2022-06-29 04:10:00|7925.2|7910.2|7924.7|7909.7|7925.5|7910.5|7923.9|7908.9|81
1656476100000|2022-06-29 04:15:00|7924.5|7909.5|7927.4|7912.4|7927.4|7912.4|7923.9|7908.9|118
1656476400000|2022-06-29 04:20:00|7927.3|7912.3|7923.9|7908.9|7928.1|7913.1|7921.8|7906.8|191
1656476700000|2022-06-29 04:25:00|7924.2|7909.2|7923.3|7908.3|7924.2|7909.2|7921.7|7906.7|93
1656477000000|2022-06-29 04:30:00|7923.1|7908.1|7921.7|7906.7|7924.2|7909.2|7921.7|7906.7|93
1656477300000|2022-06-29 04:35:00|7921.6|7906.6|7921.7|7906.7|7922.2|7907.2|7921.5|7906.5|31
1656477600000|2022-06-29 04:40:00|7921.4|7906.4|7918.1|7903.1|7921.4|7906.4|7915.8|7900.8|197
1656477900000|2022-06-29 04:45:00|7918.4|7903.4|7915.5|7900.5|7918.9|7903.9|7915.2|7900.2|89
1656478200000|2022-06-29 04:50:00|7915.6|7900.6|7914.4|7899.4|7916.5|7901.5|7913.7|7898.7|163
1656478500000|2022-06-29 04:55:00|7914.7|7899.7|7915.8|7900.8|7916|7901|7913.7|7898.7|71
1656478800000|2022-06-29 05:00:00|7915.6|7900.6|7915.8|7900.8|7915.9|7900.9|7914.6|7899.6|148
1656479100000|2022-06-29 05:05:00|7915.9|7900.9|7916.4|7901.4|7917.5|7902.5|7915.6|7900.6|83
1656479400000|2022-06-29 05:10:00|7916.5|7901.5|7917.3|7902.3|7917.5|7902.5|7915.8|7900.8|165
1656479700000|2022-06-29 05:15:00|7917.2|7902.2|7916.9|7901.9|7919.7|7904.7|7916.6|7901.6|186
1656480000000|2022-06-29 05:20:00|7916.8|7901.8|7917.9|7902.9|7918|7903|7916.6|7901.6|174
1656480300000|2022-06-29 05:25:00|7918|7903|7916.5|7901.5|7918.1|7903.1|7916.5|7901.5|64
1656480600000|2022-06-29 05:30:00|7916.6|7901.6|7916.1|7901.1|7917.2|7902.2|7915.5|7900.5|116
1656480900000|2022-06-29 05:35:00|7916.2|7901.2|7915.4|7900.4|7916.4|7901.4|7915.2|7900.2|107
1656481200000|2022-06-29 05:40:00|7915.6|7900.6|7914.9|7899.9|7916.1|7901.1|7914.7|7899.7|113
1656481500000|2022-06-29 05:45:00|7914.8|7899.8|7915.7|7900.7|7916.2|7901.2|7914.5|7899.5|180
1656481800000|2022-06-29 05:50:00|7915.8|7900.8|7916.7|7901.7|7917|7902|7915.2|7900.2|142
1656482100000|2022-06-29 05:55:00|7916.8|7901.8|7918.3|7903.3|7918.3|7903.3|7916.5|7901.5|152
1656482400000|2022-06-29 06:00:00|7918.4|7903.4|7920.3|7905.3|7921.4|7906.4|7918.3|7903.3|89
1656482700000|2022-06-29 06:05:00|7920.4|7905.4|7922.2|7907.2|7923.4|7908.4|7920|7905|93
1656483000000|2022-06-29 06:10:00|7922.1|7907.1|7922.3|7907.3|7922.5|7907.5|7921.6|7906.6|54
1656483300000|2022-06-29 06:15:00|7921.9|7906.9|7922.9|7907.9|7923.4|7908.4|7921.9|7906.9|47
1656483600000|2022-06-29 06:20:00|7922.7|7907.7|7923.5|7908.5|7924.3|7909.3|7922.7|7907.7|41
1656483900000|2022-06-29 06:25:00|7923.3|7908.3|7923.3|7908.3|7924.4|7909.4|7922.2|7907.2|98
1656484200000|2022-06-29 06:30:00|7923.4|7908.4|7924.2|7909.2|7925.4|7910.4|7923.4|7908.4|99
1656484500000|2022-06-29 06:35:00|7924.3|7909.3|7922.9|7907.9|7925.1|7910.1|7922.8|7907.8|64
1656484800000|2022-06-29 06:40:00|7923|7908|7923.9|7908.9|7924.5|7909.5|7922.9|7907.9|81
1656485100000|2022-06-29 06:45:00|7924|7909|7923.8|7908.8|7924.3|7909.3|7923.7|7908.7|28
1656485400000|2022-06-29 06:50:00|7923.7|7908.7|7922.4|7907.4|7924.2|7909.2|7921.7|7906.7|69
1656485700000|2022-06-29 06:55:00|7922.3|7907.3|7922.8|7907.8|7923.1|7908.1|7921.9|7906.9|80
1656486000000|2022-06-29 07:00:00|7922.7|7907.7|7922.7|7907.7|7923.1|7908.1|7922.3|7907.3|66
1656486300000|2022-06-29 07:05:00|7922.8|7907.8|7922.6|7907.6|7922.9|7907.9|7922.4|7907.4|35
1656486600000|2022-06-29 07:10:00|7922.5|7907.5|7923.6|7908.6|7923.8|7908.8|7922.1|7907.1|47
1656486900000|2022-06-29 07:15:00|7923.7|7908.7|7923.2|7908.2|7923.8|7908.8|7922.9|7907.9|24
1656487200000|2022-06-29 07:20:00|7923.3|7908.3|7924.1|7909.1|7924.1|7909.1|7923.2|7908.2|25
1656487500000|2022-06-29 07:25:00|7924.3|7909.3|7926.4|7911.4|7930.3|7915.3|7924.3|7909.3|161
1656487800000|2022-06-29 07:30:00|7926.5|7911.5|7925.9|7910.9|7926.7|7911.7|7925|7910|63
1656488100000|2022-06-29 07:35:00|7925.8|7910.8|7926|7911|7926.7|7911.7|7925.5|7910.5|45
1656488400000|2022-06-29 07:40:00|7926.1|7911.1|7926|7911|7926.7|7911.7|7925.5|7910.5|48
1656488700000|2022-06-29 07:45:00|7925.9|7910.9|7925.1|7910.1|7926|7911|7924.6|7909.6|49
1656489000000|2022-06-29 07:50:00|7925|7910|7926.3|7911.3|7926.8|7911.8|7924.8|7909.8|57
1656489300000|2022-06-29 07:55:00|7926.2|7911.2|7924.6|7909.6|7926.3|7911.3|7923.5|7908.5|81
1656489600000|2022-06-29 08:00:00|7924.9|7909.9|7926|7911|7926|7911|7924.3|7909.3|35
1656489900000|2022-06-29 08:05:00|7925.9|7910.9|7924.9|7909.9|7926.4|7911.4|7924.9|7909.9|43
1656490200000|2022-06-29 08:10:00|7924.8|7909.8|7925.9|7910.9|7926.3|7911.3|7924.7|7909.7|65
1656490500000|2022-06-29 08:15:00|7926|7911|7924.5|7909.5|7926.1|7911.1|7924.4|7909.4|28
1656490800000|2022-06-29 08:20:00|7924.6|7909.6|7923.8|7908.8|7924.7|7909.7|7923.7|7908.7|27
1656491100000|2022-06-29 08:25:00|7923.9|7908.9|7923.1|7908.1|7924.3|7909.3|7923|7908|70
1656491400000|2022-06-29 08:30:00|7923.2|7908.2|7922.5|7907.5|7923.4|7908.4|7922.1|7907.1|69
1656491700000|2022-06-29 08:35:00|7922.7|7907.7|7921.7|7906.7|7922.7|7907.7|7921.1|7906.1|87
1656492000000|2022-06-29 08:40:00|7922|7907|7920.5|7905.5|7922|7907|7919.9|7904.9|75
1656492300000|2022-06-29 08:45:00|7920.4|7905.4|7920.6|7905.6|7920.9|7905.9|7919.7|7904.7|66
1656492600000|2022-06-29 08:50:00|7920.7|7905.7|7921.7|7906.7|7922|7907|7920.6|7905.6|40
1656492900000|2022-06-29 08:55:00|7921.9|7906.9|7921.7|7906.7|7922.7|7907.7|7921.7|7906.7|21
1656493200000|2022-06-29 09:00:00|7921.5|7906.5|7921.6|7906.6|7921.8|7906.8|7921.4|7906.4|11
1656493500000|2022-06-29 09:05:00|7921.5|7906.5|7921.1|7906.1|7921.9|7906.9|7920.8|7905.8|22
1656493800000|2022-06-29 09:10:00|7921.3|7906.3|7922|7907|7922|7907|7921.2|7906.2|8
1656494100000|2022-06-29 09:15:00|7921.9|7906.9|7922.5|7907.5|7922.5|7907.5|7921.9|7906.9|13
1656494400000|2022-06-29 09:20:00|7922.6|7907.6|7923.3|7908.3|7924.3|7909.3|7922.6|7907.6|42
1656494700000|2022-06-29 09:25:00|7923.2|7908.2|7923.8|7908.8|7924.6|7909.6|7922.6|7907.6|52
1656495000000|2022-06-29 09:30:00|7923.9|7908.9|7924.6|7909.6|7925.1|7910.1|7923.9|7908.9|52
1656495300000|2022-06-29 09:35:00|7924.7|7909.7|7924.5|7909.5|7924.8|7909.8|7924.2|7909.2|40
1656495600000|2022-06-29 09:40:00|7924.4|7909.4|7922.6|7907.6|7924.4|7909.4|7922.1|7907.1|71
1656495900000|2022-06-29 09:45:00|7922.5|7907.5|7924.2|7909.2|7925|7910|7922.1|7907.1|105
1656496200000|2022-06-29 09:50:00|7924.3|7909.3|7923.2|7908.2|7926.9|7911.9|7923.2|7908.2|179
1656496500000|2022-06-29 09:55:00|7923.3|7908.3|7927.2|7912.2|7927.5|7912.5|7922.2|7907.2|181
1656496800000|2022-06-29 10:00:00|7927|7912|7930.7|7915.7|7934.8|7919.8|7926.3|7911.3|255
1656497100000|2022-06-29 10:05:00|7930.8|7915.8|7932.3|7917.3|7933.1|7918.1|7930.8|7915.8|133
1656497400000|2022-06-29 10:10:00|7932.2|7917.2|7931.7|7916.7|7933.3|7918.3|7931.4|7916.4|78
1656497700000|2022-06-29 10:15:00|7931.4|7916.4|7932.1|7917.1|7932.5|7917.5|7929.1|7914.1|78
1656498000000|2022-06-29 10:20:00|7932|7917|7931.6|7916.6|7932|7917|7929.8|7914.8|47
1656498300000|2022-06-29 10:25:00|7931.5|7916.5|7932.3|7917.3|7932.3|7917.3|7931.2|7916.2|31
1656498600000|2022-06-29 10:30:00|7932.2|7917.2|7932|7917|7932.5|7917.5|7931.4|7916.4|34
1656498900000|2022-06-29 10:35:00|7932.3|7917.3|7935.1|7910.1|7937|7917.3|7929.9|7910.1|38
1656499200000|2022-06-29 10:40:00|7935|7910|7931.6|7916.6|7935.1|7916.6|7929.8|7909.7|41
1656499500000|2022-06-29 10:45:00|7931.5|7916.5|7931.3|7916.3|7931.7|7916.7|7931.3|7916.3|17
1656499800000|2022-06-29 10:50:00|7931.2|7916.2|7931.2|7916.2|7931.4|7916.4|7931.1|7916.1|21
1656500100000|2022-06-29 10:55:00|7931.3|7916.3|7933.9|7908.9|7934.2|7916.3|7929.2|7908.8|24
1656500400000|2022-06-29 11:00:00|7933.8|7908.8|7929|7914|7934|7914.3|7929|7908.7|12
1656500700000|2022-06-29 11:05:00|7929.1|7914.1|7928.6|7913.6|7929.2|7914.2|7928.6|7913.6|25
1656501000000|2022-06-29 11:10:00|7928.5|7913.5|7928.4|7913.4|7928.8|7913.8|7927.9|7912.9|27
1656501300000|2022-06-29 11:15:00|7928.3|7913.3|7927.9|7912.9|7928.4|7913.4|7927.7|7912.7|36
1656501600000|2022-06-29 11:20:00|7927.8|7912.8|7928|7913|7928.6|7913.6|7927.8|7912.8|23
1656501900000|2022-06-29 11:25:00|7928.1|7913.1|7928.1|7913.1|7928.2|7913.2|7928|7913|19
1656502200000|2022-06-29 11:30:00|7928.2|7913.2|7928.3|7913.3|7928.7|7913.7|7928.2|7913.2|9
1656502500000|2022-06-29 11:35:00|7928.2|7913.2|7928.2|7913.2|7928.2|7913.2|7928.2|7913.2|1
1656502800000|2022-06-29 11:40:00|7928.3|7913.3|7928.2|7913.2|7928.3|7913.3|7928.2|7913.2|2
1656503100000|2022-06-29 11:45:00|7928.3|7913.3|7928.4|7913.4|7928.4|7913.4|7928.2|7913.2|4
1656503400000|2022-06-29 11:50:00|7928.3|7913.3|7928.2|7913.2|7928.4|7913.4|7927.9|7912.9|19
1656503700000|2022-06-29 11:55:00|7928.1|7913.1|7933.3|7908.3|7933.3|7913.4|7927.9|7908.3|46
1656504000000|2022-06-29 12:00:00|7933.4|7908.4|7927.6|7912.6|7933.4|7913.4|7927.4|7908.4|40
1656504300000|2022-06-29 12:05:00|7927.7|7912.7|7926.6|7911.6|7927.7|7912.7|7926.3|7911.3|98
1656504600000|2022-06-29 12:10:00|7926.5|7911.5|7922.2|7907.2|7926.6|7911.6|7922.1|7907.1|45
1656504900000|2022-06-29 12:15:00|7922|7907|7924|7909|7927.9|7909|7921.6|7901.4|149
1656505200000|2022-06-29 12:20:00|7924.1|7909.1|7924.8|7909.8|7924.8|7909.8|7924|7909|38
1656505500000|2022-06-29 12:25:00|7924.9|7909.9|7930.2|7905.2|7930.2|7910.3|7924.9|7905.1|7
1656505800000|2022-06-29 12:30:00|7924.9|7909.9|7923.5|7908.5|7924.9|7909.9|7923.5|7908.5|24
1656506100000|2022-06-29 12:35:00|7923.4|7908.4|7923.2|7908.2|7923.7|7908.7|7923|7908|33
1656506400000|2022-06-29 12:40:00|7923.3|7908.3|7922.6|7907.6|7923.3|7908.3|7922.5|7907.5|68
1656506700000|2022-06-29 12:45:00|7922.7|7907.7|7922.5|7907.5|7922.8|7907.8|7922.4|7907.4|29
1656507000000|2022-06-29 12:50:00|7922.6|7907.6|7922.1|7907.1|7922.6|7907.6|7922|7907|16
1656507300000|2022-06-29 12:55:00|7922|7907|7920.1|7905.1|7922.5|7907.5|7920.1|7905.1|41
1656507600000|2022-06-29 13:00:00|7920|7905|7920.3|7905.3|7921.7|7906.7|7920|7905|31
1656507900000|2022-06-29 13:05:00|7920.4|7905.4|7922.4|7907.4|7922.5|7907.5|7920.2|7905.2|27
1656508200000|2022-06-29 13:10:00|7922.5|7907.5|7921.9|7906.9|7922.5|7907.5|7921.7|7906.7|19
1656508500000|2022-06-29 13:15:00|7922|7907|7923.4|7908.4|7924.3|7909.3|7921.9|7906.9|47
1656508800000|2022-06-29 13:20:00|7923.5|7908.5|7924|7909|7924|7909|7923.5|7908.5|23
1656509100000|2022-06-29 13:25:00|7924.1|7909.1|7924.3|7909.3|7924.4|7909.4|7923.1|7908.1|38
1656509400000|2022-06-29 13:30:00|7924.1|7909.1|7925.1|7910.1|7925.6|7910.6|7924.1|7909.1|29
1656509700000|2022-06-29 13:35:00|7925.2|7910.2|7925.3|7910.3|7925.5|7910.5|7925|7910|17
1656510000000|2022-06-29 13:40:00|7925.4|7910.4|7926.8|7911.8|7926.8|7911.8|7925.4|7910.4|31
1656510300000|2022-06-29 13:45:00|7926.9|7911.9|7934.9|7909.9|7935.8|7915.7|7926.8|7909.6|98
1656510600000|2022-06-29 13:50:00|7935|7910|7927.1|7912.1|7935.2|7914.6|7926.6|7909.4|71
1656510900000|2022-06-29 13:55:00|7927.2|7912.2|7927.4|7912.4|7933.8|7913.1|7927|7906.8|108
1656511200000|2022-06-29 14:00:00|7927.5|7912.5|7927.2|7912.2|7927.9|7912.9|7927.2|7912.2|39
1656511500000|2022-06-29 14:05:00|7927.1|7912.1|7925.4|7910.4|7932.2|7912.3|7925.3|7906.1|29
1656511800000|2022-06-29 14:10:00|7925.5|7910.5|7925.3|7910.3|7930.4|7910.5|7924.6|7904.6|53
1656512100000|2022-06-29 14:15:00|7925.6|7910.6|7926.3|7911.3|7931.4|7911.5|7925.6|7905.5|65
1656512400000|2022-06-29 14:20:00|7926.4|7911.4|7930.9|7905.9|7931.1|7911.5|7925.9|7905.9|90
1656512700000|2022-06-29 14:25:00|7931|7906|7933|7908|7933.1|7911.8|7926.1|7905.7|110
1656513000000|2022-06-29 14:30:00|7933.1|7908.1|7926.6|7911.6|7933.4|7911.9|7926.5|7906.7|60
1656513300000|2022-06-29 14:35:00|7926.5|7911.5|7925.5|7910.5|7927|7912|7925.5|7910.5|33
1656513600000|2022-06-29 14:40:00|7925.4|7910.4|7924.7|7909.7|7925.7|7910.7|7924.7|7909.7|44
1656513900000|2022-06-29 14:45:00|7924.8|7909.8|7923.4|7908.4|7925|7910|7923.2|7908.2|62
1656514200000|2022-06-29 14:50:00|7923.3|7908.3|7923.8|7908.8|7923.9|7908.9|7923.3|7908.3|21
1656514500000|2022-06-29 14:55:00|7923.9|7908.9|7924.6|7909.6|7925.1|7910.1|7923.5|7908.5|42
1656514800000|2022-06-29 15:00:00|7924.5|7909.5|7926.6|7911.6|7926.7|7911.7|7924.5|7909.5|67
1656515100000|2022-06-29 15:05:00|7926.8|7911.8|7926.8|7911.8|7927.2|7912.2|7926.6|7911.6|17
1656515400000|2022-06-29 15:10:00|7926.9|7911.9|7931.9|7906.9|7932|7912.5|7926.7|7906.9|16
1656515700000|2022-06-29 15:15:00|7931.7|7906.7|7931.5|7906.5|7931.8|7911.6|7926.5|7906|84
1656516000000|2022-06-29 15:20:00|7931.4|7906.4|7930|7905|7931.5|7909.8|7923.4|7903.6|164
1656516300000|2022-06-29 15:25:00|7929.9|7904.9|7929.8|7904.8|7930.5|7905.5|7929.8|7904.8|31
1656516600000|2022-06-29 15:30:00|7929.7|7904.7|7927.7|7902.7|7929.7|7909.7|7922.7|7902.7|28
1656516900000|2022-06-29 15:35:00|7927.8|7902.8|7927.8|7902.8|7927.8|7902.8|7927.1|7902.1|39
1656517200000|2022-06-29 15:40:00|7927.7|7902.7|7927.2|7902.2|7927.7|7902.7|7926.6|7901.6|49
1656517500000|2022-06-29 15:45:00|7927.1|7902.1|7921.9|7906.9|7927.4|7907.7|7921.2|7902|42
1656517800000|2022-06-29 15:50:00|7921.8|7906.8|7927.3|7902.3|7927.4|7908.1|7921.8|7901.9|70
1656518100000|2022-06-29 15:55:00|7927.2|7902.2|7924.5|7899.5|7927.5|7902.5|7922.1|7897.1|41
1656518400000|2022-06-29 16:00:00|7924.6|7899.6|7927.3|7902.3|7927.7|7902.7|7924.6|7899.6|132
1656518700000|2022-06-29 16:05:00|7927.2|7902.2|7927.9|7902.9|7928.6|7903.6|7927.1|7902.1|109
1656519000000|2022-06-29 16:10:00|7928.1|7903.1|7926.9|7901.9|7928.4|7903.4|7926.7|7901.7|266
1656519300000|2022-06-29 16:15:00|7927|7902|7926.9|7901.9|7927|7902|7926.5|7901.5|227
1656519600000|2022-06-29 16:20:00|7926.8|7901.8|7928.5|7903.5|7929.7|7904.7|7926.6|7901.6|63
1656519900000|2022-06-29 16:25:00|7928.6|7903.6|7928.6|7903.6|7928.8|7903.8|7928.1|7903.1|92
1656520200000|2022-06-29 16:30:00|7928.7|7903.7|7927.7|7902.7|7928.9|7903.9|7927.6|7902.6|159
1656520500000|2022-06-29 16:35:00|7927.6|7902.6|7927.5|7902.5|7927.8|7902.8|7927.4|7902.4|25
1656520800000|2022-06-29 16:40:00|7927.6|7902.6|7928.3|7903.3|7928.6|7908.8|7922.8|7901.9|143
1656521100000|2022-06-29 16:45:00|7928.2|7903.2|7928.2|7903.2|7928.6|7903.6|7927.9|7902.9|60
1656521400000|2022-06-29 16:50:00|7928.3|7903.3|7927.3|7902.3|7928.4|7903.4|7927.3|7902.3|59
1656521700000|2022-06-29 16:55:00|7927.2|7902.2|7928.4|7903.4|7928.8|7903.8|7927.2|7902.2|41
1656522000000|2022-06-29 17:00:00|7928.3|7903.3|7928.1|7903.1|7928.4|7903.4|7927.9|7902.9|58
1656522300000|2022-06-29 17:05:00|7928|7903|7927.5|7902.5|7928|7903|7927.4|7902.4|12
1656522600000|2022-06-29 17:10:00|7927.6|7902.6|7927.6|7902.6|7927.6|7902.6|7927.5|7902.5|13
1656522900000|2022-06-29 17:15:00|7927.5|7902.5|7927.1|7902.1|7927.6|7902.6|7927.1|7902.1|12
1656523200000|2022-06-29 17:20:00|7927.2|7902.2|7927.1|7902.1|7927.2|7902.2|7927|7902|8
1656523500000|2022-06-29 17:25:00|7927|7902|7927|7902|7927.1|7902.1|7927|7902|3
1656523800000|2022-06-29 17:30:00|7926.9|7901.9|7926.9|7901.9|7926.9|7901.9|7926.9|7901.9|1
1656524100000|2022-06-29 17:35:00|7927|7902|7921|7906|7927|7906|7920.9|7900.8|6
1656524400000|2022-06-29 17:40:00|7921.1|7906.1|7921.3|7906.3|7921.6|7906.6|7921|7906|11
1656524700000|2022-06-29 17:45:00|7926.3|7901.3|7926.3|7901.3|7926.3|7901.3|7926.3|7901.3|1
1656525000000|2022-06-29 17:50:00|7926.2|7901.2|7926.3|7901.3|7926.3|7901.3|7926.2|7901.2|2
1656525300000|2022-06-29 17:55:00|7926.1|7901.1|7925.3|7900.3|7926.1|7901.1|7925.3|7900.3|6
1656525600000|2022-06-29 18:00:00|7925.2|7900.2|7925.6|7900.6|7925.8|7900.8|7924.6|7899.6|60
1656525900000|2022-06-29 18:05:00|7925.8|7900.8|7925.5|7900.5|7925.9|7900.9|7924.9|7899.9|179
1656526200000|2022-06-29 18:10:00|7925.6|7900.6|7925.5|7900.5|7925.7|7900.7|7924.4|7899.4|234
1656526500000|2022-06-29 18:15:00|7925.4|7900.4|7925.5|7900.5|7925.6|7900.6|7921.5|7896.5|119
1656526800000|2022-06-29 18:20:00|7925.6|7900.6|7926.2|7901.2|7926.2|7901.2|7925.1|7900.1|148
1656527100000|2022-06-29 18:25:00|7926.3|7901.3|7926.2|7901.2|7926.3|7901.3|7926.2|7901.2|6
1656527400000|2022-06-29 18:30:00|7926.1|7901.1|7926.1|7901.1|7926.1|7901.1|7926.1|7901.1|1
1656527700000|2022-06-29 18:35:00|7926|7901|7925.6|7900.6|7926.2|7901.2|7925.5|7900.5|11
1656528600000|2022-06-29 18:50:00|7920.7|7905.7|7920.7|7905.7|7920.7|7905.7|7920.7|7905.7|1
1656549000000|2022-06-30 00:30:00|7924.4|7896.6|7924.4|7896.6|7924.4|7896.6|7924.4|7896.6|1
1656550800000|2022-06-30 01:00:00|7926.9|7901.9|7925.4|7900.4|7926.9|7901.9|7925.4|7900.4|3
1656551100000|2022-06-30 01:05:00|7925.5|7900.5|7925.2|7900.2|7925.5|7900.5|7925.2|7900.2|9
1656552300000|2022-06-30 01:25:00|7925.3|7900.3|7925|7900|7925.5|7900.5|7924.9|7899.9|5
1656552600000|2022-06-30 01:30:00|7924.9|7899.9|7924.2|7899.2|7925|7900|7924.2|7899.2|9
1656552900000|2022-06-30 01:35:00|7924.1|7899.1|7923.4|7898.4|7924.1|7899.1|7923.3|7898.3|7
1656553200000|2022-06-30 01:40:00|7923.3|7898.3|7922.9|7897.9|7924|7899|7922.8|7897.8|16
1656553500000|2022-06-30 01:45:00|7923|7898|7922.9|7897.9|7923|7898|7922.9|7897.9|2
1656553800000|2022-06-30 01:50:00|7922.1|7897.1|7921.2|7896.2|7922.1|7897.1|7921.1|7896.1|4
1656554100000|2022-06-30 01:55:00|7921.1|7896.1|7921.2|7896.2|7921.2|7896.2|7921.1|7896.1|2
1656555000000|2022-06-30 02:10:00|7921.1|7896.1|7920.7|7895.7|7921.1|7896.1|7920.6|7895.6|12
1656555300000|2022-06-30 02:15:00|7920.6|7895.6|7920.6|7895.6|7920.6|7895.6|7920.6|7895.6|1
1656555600000|2022-06-30 02:20:00|7920.7|7895.7|7920.8|7895.8|7920.8|7895.8|7920.7|7895.7|6
1656555900000|2022-06-30 02:25:00|7920.9|7895.9|7920.8|7895.8|7920.9|7895.9|7920.7|7895.7|14
1656556200000|2022-06-30 02:30:00|7920.7|7895.7|7920.9|7895.9|7920.9|7895.9|7920.7|7895.7|13
1656556500000|2022-06-30 02:35:00|7921|7896|7921|7896|7921.1|7896.1|7921|7896|5
1656556800000|2022-06-30 02:40:00|7920.9|7895.9|7921.1|7896.1|7921.1|7896.1|7920.9|7895.9|5
1656557100000|2022-06-30 02:45:00|7921|7896|7921|7896|7921.1|7896.1|7921|7896|3
1656557400000|2022-06-30 02:50:00|7921.1|7896.1|7921.1|7896.1|7921.1|7896.1|7921|7896|3
1656557700000|2022-06-30 02:55:00|7921|7896|7920.9|7895.9|7921|7896|7920.9|7895.9|2
1656558000000|2022-06-30 03:00:00|7921.3|7896.3|7922.6|7897.6|7922.7|7897.7|7921.2|7896.2|29
1656558300000|2022-06-30 03:05:00|7922.7|7897.7|7922.5|7897.5|7922.7|7897.7|7922.5|7897.5|35
1656558600000|2022-06-30 03:10:00|7922.6|7897.6|7922.6|7897.6|7922.7|7897.7|7922.5|7897.5|26
1656558900000|2022-06-30 03:15:00|7922.7|7897.7|7922.6|7897.6|7922.9|7897.9|7922.4|7897.4|39
1656559200000|2022-06-30 03:20:00|7922.7|7897.7|7922.6|7897.6|7922.7|7897.7|7922.5|7897.5|22
1656559500000|2022-06-30 03:25:00|7922.5|7897.5|7922.6|7897.6|7922.7|7897.7|7922.5|7897.5|28
1656559800000|2022-06-30 03:30:00|7922.5|7897.5|7926.5|7901.5|7926.7|7905.7|7920.1|7896.9|204
1656560100000|2022-06-30 03:35:00|7926.7|7901.7|7920.8|7905.8|7928.1|7907.3|7920.2|7901.3|148
1656560400000|2022-06-30 03:40:00|7920.6|7905.6|7923.6|7898.6|7925.2|7905.9|7918.4|7898.2|256
1656560700000|2022-06-30 03:45:00|7923.2|7898.2|7920.6|7905.6|7925.1|7906|7918.2|7898.2|136
1656561000000|2022-06-30 03:50:00|7920.8|7905.8|7920.9|7905.9|7921|7906|7920.5|7905.5|46
1656561300000|2022-06-30 03:55:00|7921.1|7906.1|7922.6|7907.6|7923.4|7908.4|7921|7906|91
1656561600000|2022-06-30 04:00:00|7922.7|7907.7|7922|7907|7923.6|7908.6|7921.9|7906.9|49
1656561900000|2022-06-30 04:05:00|7921.9|7906.9|7921.6|7906.6|7921.9|7906.9|7920.4|7905.4|41
1656562200000|2022-06-30 04:10:00|7921.7|7906.7|7920.9|7905.9|7921.7|7906.7|7920.6|7905.6|22
1656562500000|2022-06-30 04:15:00|7920.8|7905.8|7922.1|7907.1|7922.2|7907.2|7920.8|7905.8|16
1656562800000|2022-06-30 04:20:00|7922.2|7907.2|7922.2|7907.2|7922.4|7907.4|7921.9|7906.9|26
1656563100000|2022-06-30 04:25:00|7922.4|7907.4|7922.3|7907.3|7922.4|7907.4|7921.9|7906.9|27
1656563400000|2022-06-30 04:30:00|7922.2|7907.2|7922.5|7907.5|7923.2|7908.2|7922|7907|35
1656563700000|2022-06-30 04:35:00|7922.3|7907.3|7922.2|7907.2|7922.3|7907.3|7922.1|7907.1|11
1656564000000|2022-06-30 04:40:00|7922.3|7907.3|7922.1|7907.1|7922.3|7907.3|7921.8|7906.8|14
1656564300000|2022-06-30 04:45:00|7921.8|7906.8|7922.2|7907.2|7922.4|7907.4|7921.8|7906.8|21
1656564600000|2022-06-30 04:50:00|7922.3|7907.3|7923.4|7908.4|7924.1|7909.1|7922.3|7907.3|53
1656564900000|2022-06-30 04:55:00|7923.5|7908.5|7923.8|7908.8|7923.9|7908.9|7923.2|7908.2|35
1656565200000|2022-06-30 05:00:00|7923.9|7908.9|7923.9|7908.9|7924.1|7909.1|7923.3|7908.3|34
1656565500000|2022-06-30 05:05:00|7924|7909|7923.4|7908.4|7924.2|7909.2|7923.3|7908.3|67
1656565800000|2022-06-30 05:10:00|7923.3|7908.3|7922.9|7907.9|7923.4|7908.4|7922.9|7907.9|17
1656566100000|2022-06-30 05:15:00|7922.8|7907.8|7922.1|7907.1|7922.8|7907.8|7922|7907|34
1656566400000|2022-06-30 05:20:00|7922.2|7907.2|7921.9|7906.9|7922.3|7907.3|7921.6|7906.6|39
1656566700000|2022-06-30 05:25:00|7921.8|7906.8|7922.8|7907.8|7922.9|7907.9|7921.8|7906.8|32
1656567000000|2022-06-30 05:30:00|7922.7|7907.7|7921.7|7906.7|7922.8|7907.8|7921.7|7906.7|24
1656567300000|2022-06-30 05:35:00|7921.8|7906.8|7921.8|7906.8|7921.9|7906.9|7921.7|7906.7|19
1656567600000|2022-06-30 05:40:00|7921.9|7906.9|7921.8|7906.8|7921.9|7906.9|7921.7|7906.7|17
1656567900000|2022-06-30 05:45:00|7921.7|7906.7|7921.9|7906.9|7921.9|7906.9|7921.7|7906.7|11
1656568200000|2022-06-30 05:50:00|7922|7907|7921.4|7906.4|7922|7907|7920.9|7905.9|30
1656568500000|2022-06-30 05:55:00|7921.3|7906.3|7921.1|7906.1|7921.5|7906.5|7921.1|7906.1|23
1656568800000|2022-06-30 06:00:00|7921.2|7906.2|7922.1|7907.1|7922.8|7907.8|7919.5|7904.5|90
1656569100000|2022-06-30 06:05:00|7922.2|7907.2|7922.7|7907.7|7922.8|7907.8|7921.9|7906.9|32
1656569400000|2022-06-30 06:10:00|7922.6|7907.6|7922.7|7907.7|7922.9|7907.9|7922.6|7907.6|28
1656569700000|2022-06-30 06:15:00|7922.8|7907.8|7922.6|7907.6|7922.9|7907.9|7922.5|7907.5|15
1656570000000|2022-06-30 06:20:00|7922.5|7907.5|7922.2|7907.2|7922.9|7907.9|7922.2|7907.2|21
1656570300000|2022-06-30 06:25:00|7922.1|7907.1|7920.8|7905.8|7922.2|7907.2|7920.5|7905.5|37
1656570600000|2022-06-30 06:30:00|7920.7|7905.7|7922.6|7907.6|7923.6|7908.6|7920.7|7905.7|53
1656570900000|2022-06-30 06:35:00|7922.5|7907.5|7922.3|7907.3|7923.4|7908.4|7922.3|7907.3|44
1656571200000|2022-06-30 06:40:00|7922.4|7907.4|7922.3|7907.3|7922.4|7907.4|7922.3|7907.3|2
1656571500000|2022-06-30 06:45:00|7922.4|7907.4|7922.3|7907.3|7922.6|7907.6|7922.3|7907.3|4
1656571800000|2022-06-30 06:50:00|7922.4|7907.4|7922.5|7907.5|7922.9|7907.9|7922.3|7907.3|14
1656572100000|2022-06-30 06:55:00|7922.3|7907.3|7922.5|7907.5|7922.8|7907.8|7921.4|7906.4|45
1656572400000|2022-06-30 07:00:00|7922.4|7907.4|7921.6|7906.6|7922.5|7907.5|7921.3|7906.3|41
1656572700000|2022-06-30 07:05:00|7921.7|7906.7|7921.3|7906.3|7922|7907|7921.2|7906.2|34
1656573000000|2022-06-30 07:10:00|7921.4|7906.4|7921.7|7906.7|7921.8|7906.8|7921.4|7906.4|28
1656573300000|2022-06-30 07:15:00|7921.6|7906.6|7921.8|7906.8|7922.6|7907.6|7921.5|7906.5|52
1656573600000|2022-06-30 07:20:00|7921.7|7906.7|7921.6|7906.6|7921.8|7906.8|7921.2|7906.2|26
1656573900000|2022-06-30 07:25:00|7921.7|7906.7|7921.4|7906.4|7922.6|7907.6|7921.3|7906.3|36
1656574200000|2022-06-30 07:30:00|7921.5|7906.5|7921.7|7906.7|7921.9|7906.9|7921.2|7906.2|37
1656574500000|2022-06-30 07:35:00|7921.6|7906.6|7923.2|7908.2|7923.4|7908.4|7921.5|7906.5|55
1656574800000|2022-06-30 07:40:00|7923.3|7908.3|7923.7|7908.7|7923.9|7908.9|7923.2|7908.2|87
1656575100000|2022-06-30 07:45:00|7923.8|7908.8|7923.6|7908.6|7924.1|7909.1|7923.3|7908.3|66
1656575400000|2022-06-30 07:50:00|7923.7|7908.7|7923.3|7908.3|7923.9|7908.9|7922.9|7907.9|33
1656575700000|2022-06-30 07:55:00|7923.1|7908.1|7923|7908|7923.9|7908.9|7922.8|7907.8|39
1656576000000|2022-06-30 08:00:00|7923.2|7908.2|7923.5|7908.5|7923.9|7908.9|7922.8|7907.8|74
1656576300000|2022-06-30 08:05:00|7923.6|7908.6|7923.6|7908.6|7924.1|7909.1|7923.1|7908.1|81
1656576600000|2022-06-30 08:10:00|7923.4|7908.4|7924.2|7909.2|7924.7|7909.7|7923.4|7908.4|56
1656576900000|2022-06-30 08:15:00|7924.1|7909.1|7924.5|7909.5|7924.6|7909.6|7923.9|7908.9|81
1656577200000|2022-06-30 08:20:00|7924.6|7909.6|7924.7|7909.7|7925.2|7910.2|7924.2|7909.2|109
1656577500000|2022-06-30 08:25:00|7924.8|7909.8|7926|7911|7926.5|7911.5|7924.6|7909.6|116
1656577800000|2022-06-30 08:30:00|7925.9|7910.9|7925.7|7910.7|7931.3|7911.8|7925.4|7906.3|104
1656578100000|2022-06-30 08:35:00|7925.8|7910.8|7923.4|7908.4|7930|7910.9|7921.8|7904.6|111
1656578400000|2022-06-30 08:40:00|7923.5|7908.5|7922.7|7907.7|7924.3|7909.3|7922|7907|93
1656578700000|2022-06-30 08:45:00|7922.8|7907.8|7921.9|7906.9|7922.8|7907.8|7920.8|7905.8|80
1656579000000|2022-06-30 08:50:00|7922|7907|7921.4|7906.4|7922.1|7907.1|7920.8|7905.8|36
1656579300000|2022-06-30 08:55:00|7921.5|7906.5|7923.9|7908.9|7924.5|7909.5|7921.3|7906.3|70
1656579600000|2022-06-30 09:00:00|7924|7909|7923.3|7908.3|7925.1|7910.1|7922.2|7907.2|61
1656579900000|2022-06-30 09:05:00|7923.2|7908.2|7923|7908|7923.2|7908.2|7921.7|7906.7|61
1656580200000|2022-06-30 09:10:00|7922.9|7907.9|7922.2|7907.2|7922.9|7907.9|7921.7|7906.7|58
1656580500000|2022-06-30 09:15:00|7922.5|7907.5|7922.7|7907.7|7923|7908|7922.3|7907.3|29
1656580800000|2022-06-30 09:20:00|7922.9|7907.9|7924.1|7909.1|7924.2|7909.2|7922.9|7907.9|43
1656581100000|2022-06-30 09:25:00|7924|7909|7924.1|7909.1|7924.4|7909.4|7923.7|7908.7|38
1656581400000|2022-06-30 09:30:00|7924.2|7909.2|7923.6|7908.6|7924.3|7909.3|7923.5|7908.5|10
1656581700000|2022-06-30 09:35:00|7923.7|7908.7|7923.9|7908.9|7924.3|7909.3|7923.6|7908.6|15
1656582000000|2022-06-30 09:40:00|7924|7909|7924.2|7909.2|7924.4|7909.4|7923.5|7908.5|29
1656582300000|2022-06-30 09:45:00|7924.4|7909.4|7925.2|7910.2|7925.8|7910.8|7924.4|7909.4|42
1656582600000|2022-06-30 09:50:00|7925.3|7910.3|7927.7|7912.7|7929.1|7914.1|7925.2|7910.2|277
1656582900000|2022-06-30 09:55:00|7927.8|7912.8|7927.2|7912.2|7928|7913|7926.1|7911.1|100
1656583200000|2022-06-30 10:00:00|7927.3|7912.3|7929|7914|7929.1|7914.1|7927.3|7912.3|41
1656583500000|2022-06-30 10:05:00|7929.1|7914.1|7929.2|7914.2|7930.4|7915.4|7929.1|7914.1|36
1656583800000|2022-06-30 10:10:00|7929.1|7914.1|7928.7|7913.7|7929.5|7914.5|7928.7|7913.7|24
1656584100000|2022-06-30 10:15:00|7928.6|7913.6|7927.6|7912.6|7928.6|7913.6|7927.4|7912.4|28
1656584400000|2022-06-30 10:20:00|7927.7|7912.7|7927.7|7912.7|7927.8|7912.8|7927.7|7912.7|3
1656584700000|2022-06-30 10:25:00|7927.9|7912.9|7927.7|7912.7|7928.4|7913.4|7927.3|7912.3|37
1656585000000|2022-06-30 10:30:00|7927.8|7912.8|7927.1|7912.1|7927.9|7912.9|7927.1|7912.1|17
1656585300000|2022-06-30 10:35:00|7927.2|7912.2|7927.1|7912.1|7927.3|7912.3|7926.7|7911.7|12
1656585600000|2022-06-30 10:40:00|7927.2|7912.2|7927.7|7912.7|7927.7|7912.7|7926.5|7911.5|40
1656585900000|2022-06-30 10:45:00|7927.6|7912.6|7927.7|7912.7|7927.8|7912.8|7927.5|7912.5|24
1656586200000|2022-06-30 10:50:00|7927.8|7912.8|7929.6|7914.6|7929.6|7914.6|7927.8|7912.8|28
1656586500000|2022-06-30 10:55:00|7929.4|7914.4|7929.6|7914.6|7929.7|7914.7|7929.1|7914.1|54
1656586800000|2022-06-30 11:00:00|7929.5|7914.5|7929.1|7914.1|7929.9|7914.9|7929|7914|80
1656587100000|2022-06-30 11:05:00|7929.2|7914.2|7928.6|7913.6|7929.4|7914.4|7928.6|7913.6|84
1656587400000|2022-06-30 11:10:00|7928.7|7913.7|7928.9|7913.9|7929.1|7914.1|7928.2|7913.2|84
1656587700000|2022-06-30 11:15:00|7928.8|7913.8|7929|7914|7929|7914|7928.2|7913.2|85
1656588000000|2022-06-30 11:20:00|7928.5|7913.5|7929|7914|7929.2|7914.2|7928.3|7913.3|101
1656588300000|2022-06-30 11:25:00|7929.1|7914.1|7929.1|7914.1|7929.4|7914.4|7929.1|7914.1|6
1656588600000|2022-06-30 11:30:00|7929.5|7914.5|7931.7|7916.7|7931.7|7916.7|7929.3|7914.3|46
1656588900000|2022-06-30 11:35:00|7931.6|7916.6|7933.3|7918.3|7939|7918.5|7931.5|7912.9|78
1656589200000|2022-06-30 11:40:00|7933.2|7918.2|7932.6|7917.6|7938.1|7918.3|7931.8|7911.7|56
1656589500000|2022-06-30 11:45:00|7932.7|7917.7|7933.3|7918.3|7938.2|7918.6|7932.6|7913.1|37
1656589800000|2022-06-30 11:50:00|7933.2|7918.2|7936|7921|7936.4|7921.4|7933.2|7918.2|73
1656590100000|2022-06-30 11:55:00|7935.9|7920.9|7932.2|7917.2|7939.6|7920.9|7932.2|7914.3|92
1656590400000|2022-06-30 12:00:00|7932.4|7917.4|7935.9|7920.9|7939.9|7920.9|7932.3|7914.6|38
1656590700000|2022-06-30 12:05:00|7935.8|7920.8|7934.2|7919.2|7935.8|7920.8|7934.1|7919.1|28
1656591000000|2022-06-30 12:10:00|7934.3|7919.3|7935.2|7920.2|7935.3|7920.3|7934.3|7919.3|17
1656591300000|2022-06-30 12:15:00|7935.3|7920.3|7935.4|7920.4|7936.1|7921.1|7935|7920|44
1656591600000|2022-06-30 12:20:00|7935.5|7920.5|7935|7920|7936|7921|7934.9|7919.9|40
1656591900000|2022-06-30 12:25:00|7935.1|7920.1|7940.3|7915.3|7940.4|7921|7934.5|7915|56
1656592200000|2022-06-30 12:30:00|7940.4|7915.4|7933.6|7918.6|7940.9|7919.8|7932.9|7914.4|97
1656592500000|2022-06-30 12:35:00|7933.5|7918.5|7933.8|7918.8|7934.5|7919.5|7933.3|7918.3|56
1656592800000|2022-06-30 12:40:00|7933.7|7918.7|7933.5|7918.5|7933.9|7918.9|7933.4|7918.4|19
1656593100000|2022-06-30 12:45:00|7933.2|7918.2|7934.6|7919.6|7934.7|7919.7|7933.2|7918.2|49
1656593400000|2022-06-30 12:50:00|7934.5|7919.5|7935.2|7920.2|7935.7|7920.7|7934.5|7919.5|24
1656593700000|2022-06-30 12:55:00|7935|7920|7935.9|7920.9|7936|7921|7935|7920|29
1656594000000|2022-06-30 13:00:00|7936|7921|7939.9|7914.9|7939.9|7921.2|7934|7914.2|36
1656594300000|2022-06-30 13:05:00|7940|7915|7935.8|7920.8|7940.3|7920.9|7934.8|7915|46
1656594600000|2022-06-30 13:10:00|7935.9|7920.9|7935.4|7920.4|7935.9|7920.9|7935.2|7920.2|63
1656594900000|2022-06-30 13:15:00|7935.5|7920.5|7934.3|7919.3|7935.9|7920.9|7933.1|7918.1|36
1656595200000|2022-06-30 13:20:00|7934.4|7919.4|7933|7918|7934.6|7919.6|7932.9|7917.9|27
1656595500000|2022-06-30 13:25:00|7933.1|7918.1|7934.2|7919.2|7934.9|7919.9|7933.1|7918.1|41
1656595800000|2022-06-30 13:30:00|7934.1|7919.1|7932.6|7917.6|7934.3|7919.3|7932.1|7917.1|58
1656596100000|2022-06-30 13:35:00|7932.7|7917.7|7934.5|7919.5|7934.7|7919.7|7932.7|7917.7|77
1656596400000|2022-06-30 13:40:00|7934.9|7919.9|7940|7915|7940.1|7920.2|7934.7|7915|22
1656596700000|2022-06-30 13:45:00|7934.8|7919.8|7936.6|7921.6|7936.6|7921.6|7934.8|7919.8|49
1656597000000|2022-06-30 13:50:00|7936.7|7921.7|7937|7922|7937.5|7922.5|7936.6|7921.6|21
1656597300000|2022-06-30 13:55:00|7936.9|7921.9|7937.3|7922.3|7937.4|7922.4|7936.9|7921.9|13
1656597600000|2022-06-30 14:00:00|7937.4|7922.4|7936|7921|7937.4|7922.4|7935.6|7920.6|24
1656597900000|2022-06-30 14:05:00|7936.1|7921.1|7935.4|7920.4|7936.1|7921.1|7935.4|7920.4|5
1656598200000|2022-06-30 14:10:00|7935.2|7920.2|7935.2|7920.2|7935.2|7920.2|7935.2|7920.2|1
1656598500000|2022-06-30 14:15:00|7935|7920|7931.5|7916.5|7935|7920|7931.4|7916.4|20
1656598800000|2022-06-30 14:20:00|7931.6|7916.6|7933.1|7918.1|7933.1|7918.1|7931.4|7916.4|34
1656599100000|2022-06-30 14:25:00|7932.8|7917.8|7933.4|7918.4|7933.6|7918.6|7932.5|7917.5|24
1656599400000|2022-06-30 14:30:00|7933.3|7918.3|7932.5|7917.5|7933.5|7918.5|7932.5|7917.5|19
1656599700000|2022-06-30 14:35:00|7932.4|7917.4|7932.3|7917.3|7933.2|7918.2|7932.1|7917.1|36
1656600000000|2022-06-30 14:40:00|7932.4|7917.4|7932.3|7917.3|7932.6|7917.6|7932.1|7917.1|76
1656600300000|2022-06-30 14:45:00|7932.2|7917.2|7932.6|7917.6|7932.7|7917.7|7932|7917|25
1656600600000|2022-06-30 14:50:00|7932.7|7917.7|7932.6|7917.6|7933.4|7918.4|7932.4|7917.4|72
1656600900000|2022-06-30 14:55:00|7932.5|7917.5|7932.9|7917.9|7932.9|7917.9|7932.1|7917.1|81
1656601200000|2022-06-30 15:00:00|7932.5|7917.5|7931.7|7916.7|7932.6|7917.6|7931.6|7916.6|25
1656601500000|2022-06-30 15:05:00|7932.1|7917.1|7932.4|7917.4|7932.7|7917.7|7931.9|7916.9|18
1656601800000|2022-06-30 15:10:00|7932.3|7917.3|7931.5|7916.5|7932.3|7917.3|7931.5|7916.5|14
1656602100000|2022-06-30 15:15:00|7931.6|7916.6|7932.4|7917.4|7932.5|7917.5|7931.5|7916.5|21
1656602400000|2022-06-30 15:20:00|7932.5|7917.5|7936.5|7911.5|7936.9|7917.5|7931.9|7911.5|33
1656602700000|2022-06-30 15:25:00|7931.6|7916.6|7931.7|7916.7|7931.7|7916.7|7931.5|7916.5|12
1656603000000|2022-06-30 15:30:00|7931.6|7916.6|7931.6|7916.6|7931.7|7916.7|7931.5|7916.5|25
1656603300000|2022-06-30 15:35:00|7931.7|7916.7|7931.5|7916.5|7932|7917|7930.8|7915.8|32
1656603600000|2022-06-30 15:40:00|7931.6|7916.6|7930.5|7915.5|7931.6|7916.6|7930.5|7915.5|35
1656603900000|2022-06-30 15:45:00|7930.7|7915.7|7931.5|7916.5|7931.6|7916.6|7930.4|7915.4|63
1656604200000|2022-06-30 15:50:00|7931.6|7916.6|7931.9|7916.9|7932|7917|7931.3|7916.3|14
1656604500000|2022-06-30 15:55:00|7931.8|7916.8|7932|7917|7932.1|7917.1|7931.4|7916.4|56
1656604800000|2022-06-30 16:00:00|7931.9|7916.9|7931.7|7916.7|7932|7917|7931.5|7916.5|20
1656605100000|2022-06-30 16:05:00|7931.6|7916.6|7931.2|7916.2|7932|7917|7930.9|7915.9|45
1656605400000|2022-06-30 16:10:00|7931.3|7916.3|7931.2|7916.2|7931.4|7916.4|7930.6|7915.6|32
1656605700000|2022-06-30 16:15:00|7931.1|7916.1|7930|7915|7935.1|7916.2|7929.8|7909.8|57
1656606000000|2022-06-30 16:20:00|7929.9|7914.9|7933.5|7908.5|7934.4|7915.2|7929.6|7908.5|65
1656606300000|2022-06-30 16:25:00|7933.6|7908.6|7932.8|7907.8|7933.7|7912.6|7926.4|7906.5|61
1656606600000|2022-06-30 16:30:00|7932.6|7907.6|7926.1|7911.1|7932.6|7912.2|7926|7906.6|29
1656606900000|2022-06-30 16:35:00|7930.7|7905.7|7925.3|7910.3|7930.7|7911|7924.9|7905.6|76
1656607200000|2022-06-30 16:40:00|7925.2|7910.2|7925.7|7910.7|7931.2|7911.4|7924.7|7905.2|82
1656607500000|2022-06-30 16:45:00|7925.6|7910.6|7925.1|7910.1|7925.7|7910.7|7925|7910|35
1656607800000|2022-06-30 16:50:00|7925|7910|7925|7910|7925.2|7910.2|7924.9|7909.9|14
1656608100000|2022-06-30 16:55:00|7925.1|7910.1|7925.4|7910.4|7925.5|7910.5|7925.1|7910.1|7
1656608400000|2022-06-30 17:00:00|7925.3|7910.3|7925.4|7910.4|7925.4|7910.4|7924.8|7909.8|36
1656608700000|2022-06-30 17:05:00|7925.5|7910.5|7926.3|7911.3|7926.3|7911.3|7925.4|7910.4|19
1656609000000|2022-06-30 17:10:00|7926.4|7911.4|7934.1|7909.1|7934.4|7911.9|7926.3|7907.1|109
1656609300000|2022-06-30 17:15:00|7934.3|7909.3|7934.2|7909.2|7934.3|7909.3|7932.7|7907.7|78
1656609600000|2022-06-30 17:20:00|7934.4|7909.4|7932.8|7907.8|7934.6|7909.6|7932.5|7907.5|89
1656609900000|2022-06-30 17:25:00|7932.7|7907.7|7933.4|7908.4|7933.6|7908.6|7932.2|7907.2|71
1656610200000|2022-06-30 17:30:00|7933.5|7908.5|7933.4|7908.4|7933.5|7908.5|7932.9|7907.9|102
1656610500000|2022-06-30 17:35:00|7933.5|7908.5|7934.3|7909.3|7934.6|7909.6|7933|7908|41
1656610800000|2022-06-30 17:40:00|7934|7909|7935.8|7910.8|7936.1|7911.1|7933.6|7908.6|69
1656611100000|2022-06-30 17:45:00|7935.5|7910.5|7934.3|7909.3|7935.8|7910.8|7933.3|7908.3|112
1656611400000|2022-06-30 17:50:00|7934.2|7909.2|7933.6|7908.6|7934.4|7909.4|7933.4|7908.4|57
1656611700000|2022-06-30 17:55:00|7933.7|7908.7|7934.6|7909.6|7934.8|7909.8|7933.7|7908.7|35
1656612000000|2022-06-30 18:00:00|7934.4|7909.4|7934.2|7909.2|7934.5|7909.5|7934.2|7909.2|7
1656612300000|2022-06-30 18:05:00|7934.1|7909.1|7932.1|7907.1|7934.2|7909.2|7932.1|7907.1|37
1656612600000|2022-06-30 18:10:00|7932.2|7907.2|7927.1|7912.1|7932.2|7912.3|7926.6|7906.5|78
1656612900000|2022-06-30 18:15:00|7927|7912|7926.6|7911.6|7932.1|7912|7926.5|7906.5|65
1656613200000|2022-06-30 18:20:00|7931.5|7906.5|7931.4|7906.4|7931.6|7906.6|7931.2|7906.2|25
1656613500000|2022-06-30 18:25:00|7931.3|7906.3|7926.5|7911.5|7932.3|7912.6|7926.3|7906.3|116
1656613800000|2022-06-30 18:30:00|7926.4|7911.4|7925.1|7910.1|7931.3|7911.5|7925.1|7905.9|36
1656614100000|2022-06-30 18:35:00|7925|7910|7925|7910|7925.6|7910.6|7925|7910|15
1656614400000|2022-06-30 18:40:00|7925.2|7910.2|7926.3|7911.3|7926.3|7911.3|7925.2|7910.2|10
1656614700000|2022-06-30 18:45:00|7926.2|7911.2|7931|7906|7931.3|7911.3|7926.2|7906|12
1656615000000|2022-06-30 18:50:00|7931.1|7906.1|7929.9|7904.9|7931.3|7906.3|7929.9|7904.9|9
1656615300000|2022-06-30 18:55:00|7930|7905|7924.9|7909.9|7930|7910|7924.9|7904.9|14
1656635400000|2022-07-01 00:30:00|7930.3|7905.3|7930.3|7905.3|7930.3|7905.3|7930.3|7905.3|1
1656637200000|2022-07-01 01:00:00|7929.5|7904.5|7933.6|7908.6|7933.6|7908.6|7929.5|7904.5|7
1656637500000|2022-07-01 01:05:00|7933.5|7908.5|7932.1|7907.1|7933.5|7908.5|7932.1|7907.1|9
1656637800000|2022-07-01 01:10:00|7932.2|7907.2|7934|7909|7934|7909|7932.1|7907.1|13
1656638100000|2022-07-01 01:15:00|7933.9|7908.9|7933.6|7908.6|7933.9|7908.9|7933.6|7908.6|2
1656638400000|2022-07-01 01:20:00|7932.9|7907.9|7931.1|7906.1|7932.9|7907.9|7931.1|7906.1|28
1656639300000|2022-07-01 01:35:00|7931|7906|7931.1|7906.1|7931.1|7906.1|7930.8|7905.8|8
1656639600000|2022-07-01 01:40:00|7931.2|7906.2|7930.8|7905.8|7932.3|7907.3|7930.7|7905.7|26
1656639900000|2022-07-01 01:45:00|7930.7|7905.7|7930.7|7905.7|7930.8|7905.8|7930.7|7905.7|3
1656640500000|2022-07-01 01:55:00|7931|7906|7931.6|7906.6|7932.1|7907.1|7931|7906|16
1656640800000|2022-07-01 02:00:00|7931.7|7906.7|7931.8|7906.8|7931.9|7906.9|7931.7|7906.7|4
1656641100000|2022-07-01 02:05:00|7932|7907|7932.3|7907.3|7932.7|7907.7|7932|7907|13
1656641400000|2022-07-01 02:10:00|7932.4|7907.4|7932.4|7907.4|7932.5|7907.5|7932.4|7907.4|5
1656641700000|2022-07-01 02:15:00|7932.5|7907.5|7932.6|7907.6|7932.6|7907.6|7932.5|7907.5|6
1656642000000|2022-07-01 02:20:00|7932.7|7907.7|7933.4|7908.4|7933.5|7908.5|7932.4|7907.4|21
1656642300000|2022-07-01 02:25:00|7933.5|7908.5|7933.7|7908.7|7933.7|7908.7|7933.5|7908.5|9
1656642600000|2022-07-01 02:30:00|7933.8|7908.8|7934.5|7909.5|7934.5|7909.5|7933.8|7908.8|8
1656642900000|2022-07-01 02:35:00|7934.6|7909.6|7935|7910|7935.3|7910.3|7934.5|7909.5|12
1656643200000|2022-07-01 02:40:00|7934.9|7909.9|7934.5|7909.5|7934.9|7909.9|7934.5|7909.5|3
1656644100000|2022-07-01 02:55:00|7934.6|7909.6|7935.3|7910.3|7935.5|7910.5|7934.6|7909.6|17
1656644400000|2022-07-01 03:00:00|7935.2|7910.2|7935.8|7910.8|7935.9|7910.9|7935.2|7910.2|17
1656644700000|2022-07-01 03:05:00|7935.7|7910.7|7938.3|7913.3|7938.3|7913.3|7935.7|7910.7|24
1656645000000|2022-07-01 03:10:00|7938.2|7913.2|7937.1|7912.1|7938.3|7913.3|7936.9|7911.9|22
1656645300000|2022-07-01 03:15:00|7937.2|7912.2|7935.7|7910.7|7937.3|7912.3|7934.2|7909.2|28
1656645600000|2022-07-01 03:20:00|7935.8|7910.8|7937.5|7912.5|7937.5|7912.5|7935.6|7910.6|24
1656645900000|2022-07-01 03:25:00|7937.4|7912.4|7931.9|7906.9|7938|7913|7929.4|7904.4|68
1656646200000|2022-07-01 03:30:00|7931.8|7906.8|7936.5|7911.5|7936.6|7916.3|7928.2|7906.7|233
1656646500000|2022-07-01 03:35:00|7936.6|7911.6|7942.7|7927.7|7948.2|7929.2|7932.5|7911.5|177
1656646800000|2022-07-01 03:40:00|7942.4|7927.4|7940.9|7925.9|7947.6|7929.5|7940.6|7921.8|258
1656647100000|2022-07-01 03:45:00|7941|7926|7941.1|7926.1|7946.6|7927.1|7940.5|7921.5|109
1656647400000|2022-07-01 03:50:00|7941.2|7926.2|7940.9|7925.9|7942.9|7927.9|7939.8|7924.8|116
1656647700000|2022-07-01 03:55:00|7940.8|7925.8|7941.3|7926.3|7941.4|7926.4|7940.3|7925.3|43
1656648000000|2022-07-01 04:00:00|7941.4|7926.4|7942|7927|7942|7927|7940.8|7925.8|33
1656648300000|2022-07-01 04:05:00|7942.1|7927.1|7941.4|7926.4|7942.1|7927.1|7940.8|7925.8|47
1656648600000|2022-07-01 04:10:00|7941.7|7926.7|7940.1|7925.1|7942|7927|7940.1|7925.1|27
1656648900000|2022-07-01 04:15:00|7940.2|7925.2|7939.8|7924.8|7941.5|7926.5|7939.2|7924.2|55
1656649200000|2022-07-01 04:20:00|7939.7|7924.7|7940.2|7925.2|7940.7|7925.7|7939.7|7924.7|35
1656649500000|2022-07-01 04:25:00|7940.5|7925.5|7939.8|7924.8|7940.6|7925.6|7939.5|7924.5|44
1656649800000|2022-07-01 04:30:00|7939.7|7924.7|7938.1|7923.1|7939.7|7924.7|7938.1|7923.1|29
1656650100000|2022-07-01 04:35:00|7938|7923|7937.1|7922.1|7938.1|7923.1|7937|7922|34
1656650400000|2022-07-01 04:40:00|7937.2|7922.2|7936.3|7921.3|7937.2|7922.2|7935.9|7920.9|87
1656650700000|2022-07-01 04:45:00|7936.4|7921.4|7936.3|7921.3|7936.9|7921.9|7936|7921|44
1656651000000|2022-07-01 04:50:00|7936.4|7921.4|7937.1|7922.1|7938.2|7923.2|7936.4|7921.4|64
1656651300000|2022-07-01 04:55:00|7937|7922|7936.8|7921.8|7937.2|7922.2|7935.7|7920.7|92
1656651600000|2022-07-01 05:00:00|7936.9|7921.9|7937.4|7922.4|7937.8|7922.8|7936.7|7921.7|56
1656651900000|2022-07-01 05:05:00|7937.3|7922.3|7937.5|7922.5|7937.9|7922.9|7937|7922|32
1656652200000|2022-07-01 05:10:00|7937.8|7922.8|7940.1|7925.1|7940.2|7925.2|7937.5|7922.5|58
1656652500000|2022-07-01 05:15:00|7940.3|7925.3|7938.6|7923.6|7941.9|7926.9|7936.8|7921.8|157
1656652800000|2022-07-01 05:20:00|7938.7|7923.7|7938.8|7923.8|7938.9|7923.9|7937.9|7922.9|43
1656653100000|2022-07-01 05:25:00|7938.6|7923.6|7937.8|7922.8|7939.3|7924.3|7937.7|7922.7|32
1656653400000|2022-07-01 05:30:00|7937.9|7922.9|7937.4|7922.4|7938.1|7923.1|7937.1|7922.1|36
1656653700000|2022-07-01 05:35:00|7937.3|7922.3|7937.8|7922.8|7938|7923|7937.3|7922.3|22
1656654000000|2022-07-01 05:40:00|7937.7|7922.7|7937.4|7922.4|7937.9|7922.9|7937.3|7922.3|22
1656654300000|2022-07-01 05:45:00|7937.5|7922.5|7938.8|7923.8|7938.8|7923.8|7937.3|7922.3|81
1656654600000|2022-07-01 05:50:00|7938.6|7923.6|7939.5|7924.5|7940|7925|7938.6|7923.6|36
1656654900000|2022-07-01 05:55:00|7939.6|7924.6|7939.7|7924.7|7940.2|7925.2|7939.2|7924.2|65
1656655200000|2022-07-01 06:00:00|7939.6|7924.6|7939.8|7924.8|7940.1|7925.1|7939.2|7924.2|28
1656655500000|2022-07-01 06:05:00|7939.9|7924.9|7940.5|7925.5|7940.8|7925.8|7939.8|7924.8|30
1656655800000|2022-07-01 06:10:00|7940.6|7925.6|7940.6|7925.6|7942|7927|7940.6|7925.6|99
1656656100000|2022-07-01 06:15:00|7940.7|7925.7|7941.3|7926.3|7942|7927|7940.5|7925.5|40
1656656400000|2022-07-01 06:20:00|7941|7926|7939.2|7924.2|7941|7926|7938.6|7923.6|82
1656656700000|2022-07-01 06:25:00|7939|7924|7938|7923|7939.2|7924.2|7938|7923|47
1656657000000|2022-07-01 06:30:00|7937.8|7922.8|7938|7923|7938.4|7923.4|7937.7|7922.7|51
1656657300000|2022-07-01 06:35:00|7938.1|7923.1|7939.3|7924.3|7939.8|7924.8|7938.1|7923.1|32
1656657600000|2022-07-01 06:40:00|7939.4|7924.4|7940.4|7925.4|7940.5|7925.5|7939.4|7924.4|15
1656657900000|2022-07-01 06:45:00|7940.5|7925.5|7940.5|7925.5|7940.6|7925.6|7940.1|7925.1|34
1656658200000|2022-07-01 06:50:00|7940.6|7925.6|7940.5|7925.5|7941.1|7926.1|7940.4|7925.4|28
1656658500000|2022-07-01 06:55:00|7940.6|7925.6|7939.9|7924.9|7941.4|7926.4|7939.9|7924.9|31
1656658800000|2022-07-01 07:00:00|7940|7925|7940.7|7925.7|7940.7|7925.7|7939.9|7924.9|48
1656659100000|2022-07-01 07:05:00|7940.8|7925.8|7940.7|7925.7|7941|7926|7940.7|7925.7|21
1656659400000|2022-07-01 07:10:00|7940.8|7925.8|7941.1|7926.1|7941.1|7926.1|7940.7|7925.7|56
1656659700000|2022-07-01 07:15:00|7941|7926|7940|7925|7941.5|7926.5|7939|7924|161
1656660000000|2022-07-01 07:20:00|7940.1|7925.1|7941.2|7926.2|7941.2|7926.2|7940.1|7925.1|30
1656660300000|2022-07-01 07:25:00|7941.1|7926.1|7940.8|7925.8|7941.3|7926.3|7940.5|7925.5|59
1656660600000|2022-07-01 07:30:00|7940.9|7925.9|7940.7|7925.7|7940.9|7925.9|7940.6|7925.6|22
1656660900000|2022-07-01 07:35:00|7940.8|7925.8|7939.8|7924.8|7941.4|7926.4|7939.5|7924.5|61
1656661200000|2022-07-01 07:40:00|7939.9|7924.9|7939.8|7924.8|7940.3|7925.3|7939.7|7924.7|31
1656661500000|2022-07-01 07:45:00|7939.9|7924.9|7940|7925|7940.2|7925.2|7939.8|7924.8|23
1656661800000|2022-07-01 07:50:00|7939.8|7924.8|7939.9|7924.9|7940.4|7925.4|7939.8|7924.8|34
1656662100000|2022-07-01 07:55:00|7940|7925|7940.4|7925.4|7940.6|7925.6|7940|7925|38
1656662400000|2022-07-01 08:00:00|7940.5|7925.5|7940.4|7925.4|7940.6|7925.6|7940.2|7925.2|19
1656662700000|2022-07-01 08:05:00|7940.3|7925.3|7941.4|7926.4|7941.4|7926.4|7940.1|7925.1|27
1656663000000|2022-07-01 08:10:00|7941|7926|7941.1|7926.1|7941.4|7926.4|7940.8|7925.8|37
1656663300000|2022-07-01 08:15:00|7941.2|7926.2|7941.1|7926.1|7941.5|7926.5|7940.8|7925.8|24
1656663600000|2022-07-01 08:20:00|7941.5|7926.5|7940.8|7925.8|7941.5|7926.5|7940.8|7925.8|9
1656663900000|2022-07-01 08:25:00|7940.9|7925.9|7940.1|7925.1|7941.1|7926.1|7940.1|7925.1|23
1656664200000|2022-07-01 08:30:00|7939.6|7924.6|7936|7921|7939.7|7924.7|7933.8|7918.8|163
1656664500000|2022-07-01 08:35:00|7935.6|7920.6|7936.9|7921.9|7937.1|7922.1|7935.5|7920.5|88
1656664800000|2022-07-01 08:40:00|7936.8|7921.8|7936.9|7921.9|7937.2|7922.2|7936.7|7921.7|18
1656665100000|2022-07-01 08:45:00|7937|7922|7937|7922|7937.3|7922.3|7937|7922|12
1656665400000|2022-07-01 08:50:00|7936.9|7921.9|7936.8|7921.8|7936.9|7921.9|7936.1|7921.1|16
1656665700000|2022-07-01 08:55:00|7936.6|7921.6|7935.6|7920.6|7936.6|7921.6|7935.3|7920.3|30
1656666000000|2022-07-01 09:00:00|7935.8|7920.8|7935.3|7920.3|7936.2|7921.2|7935.1|7920.1|35
1656666300000|2022-07-01 09:05:00|7935.8|7920.8|7936.9|7921.9|7936.9|7921.9|7935.8|7920.8|32
1656666600000|2022-07-01 09:10:00|7937|7922|7937.1|7922.1|7937.4|7922.4|7936.6|7921.6|38
1656666900000|2022-07-01 09:15:00|7936.9|7921.9|7937.6|7922.6|7938|7923|7936.2|7921.2|113
1656667200000|2022-07-01 09:20:00|7937.5|7922.5|7937.8|7922.8|7938|7923|7937|7922|62
1656667500000|2022-07-01 09:25:00|7937.7|7922.7|7932.8|7917.8|7938.3|7923.3|7932.3|7917.3|183
1656667800000|2022-07-01 09:30:00|7932.7|7917.7|7935.1|7920.1|7935.1|7920.1|7932.6|7917.6|165
1656668100000|2022-07-01 09:35:00|7935|7920|7934.6|7919.6|7935.1|7920.1|7934.3|7919.3|71
1656668400000|2022-07-01 09:40:00|7934.5|7919.5|7935.2|7920.2|7935.3|7920.3|7933.8|7918.8|58
1656668700000|2022-07-01 09:45:00|7935.1|7920.1|7934.6|7919.6|7935.2|7920.2|7934.5|7919.5|43
1656669000000|2022-07-01 09:50:00|7934.5|7919.5|7936.3|7921.3|7937|7922|7934.5|7919.5|136
1656669300000|2022-07-01 09:55:00|7936.2|7921.2|7935.3|7920.3|7936.3|7921.3|7933.1|7918.1|209
1656669600000|2022-07-01 10:00:00|7935.5|7920.5|7934.1|7919.1|7935.5|7920.5|7934.1|7919.1|98
1656669900000|2022-07-01 10:05:00|7934|7919|7932.3|7917.3|7934.4|7919.4|7932.3|7917.3|77
1656670200000|2022-07-01 10:10:00|7932.2|7917.2|7929.7|7914.7|7932.2|7917.2|7929|7914|135
1656670500000|2022-07-01 10:15:00|7929.6|7914.6|7927|7912|7929.6|7914.6|7927|7912|64
1656670800000|2022-07-01 10:20:00|7927.1|7912.1|7923.8|7908.8|7927.7|7912.7|7923.2|7908.2|126
1656671100000|2022-07-01 10:25:00|7923.7|7908.7|7917|7902|7923.7|7908.7|7912.7|7892.4|318
1656671400000|2022-07-01 10:30:00|7916.9|7901.9|7919|7904|7920.1|7905.1|7916.7|7901.7|207
1656671700000|2022-07-01 10:35:00|7919.1|7904.1|7921.1|7906.1|7921.1|7906.1|7918.7|7903.7|97
1656672000000|2022-07-01 10:40:00|7920.9|7905.9|7920.1|7905.1|7921.7|7906.7|7919.9|7904.9|127
1656672300000|2022-07-01 10:45:00|7920.2|7905.2|7922.2|7907.2|7922.2|7907.2|7920.1|7905.1|117
1656672600000|2022-07-01 10:50:00|7922.1|7907.1|7922.9|7907.9|7922.9|7907.9|7921.6|7906.6|109
1656672900000|2022-07-01 10:55:00|7922.8|7907.8|7925.9|7910.9|7926.4|7911.4|7922.3|7907.3|104
1656673200000|2022-07-01 11:00:00|7925.8|7910.8|7924.8|7909.8|7926.3|7911.3|7923.7|7908.7|155
1656673500000|2022-07-01 11:05:00|7924.7|7909.7|7923.4|7908.4|7925.4|7910.4|7923.3|7908.3|112
1656673800000|2022-07-01 11:10:00|7923.6|7908.6|7924.5|7909.5|7925.1|7910.1|7923.1|7908.1|94
1656674100000|2022-07-01 11:15:00|7924.6|7909.6|7924.6|7909.6|7925.3|7910.3|7924.2|7909.2|62
1656674400000|2022-07-01 11:20:00|7925|7910|7926.6|7911.6|7926.7|7911.7|7924.8|7909.8|33
1656674700000|2022-07-01 11:25:00|7926.7|7911.7|7927.1|7912.1|7927.4|7912.4|7925.4|7910.4|77
1656675000000|2022-07-01 11:30:00|7927|7912|7936.1|7911.1|7936.9|7917|7927|7909.3|38
1656675300000|2022-07-01 11:35:00|7936.2|7911.2|7935.3|7910.3|7936.5|7915.3|7929.5|7909.7|45
1656675600000|2022-07-01 11:40:00|7935.4|7910.4|7935.2|7910.2|7936.2|7915.8|7930.8|7909.6|43
1656675900000|2022-07-01 11:45:00|7935.3|7910.3|7930.2|7915.2|7935.7|7915.4|7930.1|7909.7|47
1656676200000|2022-07-01 11:50:00|7930.3|7915.3|7932.1|7917.1|7935.7|7917.2|7930.2|7910.5|32
1656676500000|2022-07-01 11:55:00|7932.2|7917.2|7934|7919|7934.2|7919.2|7932.2|7917.2|106
1656676800000|2022-07-01 12:00:00|7933.9|7918.9|7933.8|7918.8|7934.3|7919.3|7933.4|7918.4|30
1656677100000|2022-07-01 12:05:00|7933.7|7918.7|7931.9|7916.9|7937.4|7918.8|7931.7|7911.9|47
1656677400000|2022-07-01 12:10:00|7931.8|7916.8|7932.7|7917.7|7937.9|7918.2|7931.8|7912.4|35
1656677700000|2022-07-01 12:15:00|7932.8|7917.8|7934|7919|7934.1|7919.1|7932.7|7917.7|49
1656678000000|2022-07-01 12:20:00|7933.9|7918.9|7934.2|7919.2|7934.2|7919.2|7933.4|7918.4|9
1656678300000|2022-07-01 12:25:00|7934.1|7919.1|7935.9|7920.9|7935.9|7920.9|7933.9|7918.9|24
1656678600000|2022-07-01 12:30:00|7935.8|7920.8|7933.8|7918.8|7935.8|7920.8|7933.8|7918.8|17
1656678900000|2022-07-01 12:35:00|7933.7|7918.7|7934.7|7919.7|7934.8|7919.8|7933.7|7918.7|46
1656679200000|2022-07-01 12:40:00|7934.6|7919.6|7933.2|7918.2|7939.7|7919.7|7933.2|7913.6|17
1656679500000|2022-07-01 12:45:00|7933.3|7918.3|7933.9|7918.9|7934|7919|7933.3|7918.3|20
1656679800000|2022-07-01 12:50:00|7934|7919|7934|7919|7934|7919|7933.8|7918.8|16
1656680100000|2022-07-01 12:55:00|7934.1|7919.1|7934.1|7919.1|7934.1|7919.1|7934.1|7919.1|1
1656680400000|2022-07-01 13:00:00|7934.2|7919.2|7934|7919|7934.5|7919.5|7933.9|7918.9|33
1656680700000|2022-07-01 13:05:00|7934.1|7919.1|7938.3|7913.3|7938.4|7919.2|7933.5|7913.3|38
1656681000000|2022-07-01 13:10:00|7938.5|7913.5|7937.6|7912.6|7938.5|7918.4|7933|7912.5|72
1656681300000|2022-07-01 13:15:00|7937.7|7912.7|7932.8|7917.8|7937.8|7918.1|7932|7911.9|68
1656681600000|2022-07-01 13:20:00|7932.7|7917.7|7930.2|7915.2|7937.6|7917.8|7930.2|7911.4|33
1656681900000|2022-07-01 13:25:00|7930.1|7915.1|7930.1|7915.1|7930.1|7915.1|7929.6|7914.6|27
1656682200000|2022-07-01 13:30:00|7930|7915|7931|7916|7935.6|7916.2|7929.2|7908.9|106
1656682500000|2022-07-01 13:35:00|7930|7915|7935.6|7910.6|7935.8|7915.8|7929.9|7908.8|91
1656682800000|2022-07-01 13:40:00|7935.7|7910.7|7933.7|7908.7|7935.8|7910.8|7933.5|7908.5|61
1656683100000|2022-07-01 13:45:00|7933.6|7908.6|7933|7908|7934.2|7909.2|7933|7908|31
1656683400000|2022-07-01 13:50:00|7933.1|7908.1|7925.3|7910.3|7933.1|7910.7|7925|7905.6|41
1656683700000|2022-07-01 13:55:00|7930.1|7905.1|7929.4|7904.4|7930.1|7910.1|7923.4|7903.7|95
1656684000000|2022-07-01 14:00:00|7929.6|7904.6|7931.1|7906.1|7931.3|7906.3|7928.5|7903.5|94
1656684300000|2022-07-01 14:05:00|7931|7906|7932.5|7907.5|7932.8|7913.7|7926.3|7906|91
1656684600000|2022-07-01 14:10:00|7932.3|7907.3|7929.4|7914.4|7934.4|7914.5|7926.9|7907.2|75
1656684900000|2022-07-01 14:15:00|7929.5|7914.5|7927.8|7912.8|7933.5|7914.5|7927.7|7907.7|39
1656685200000|2022-07-01 14:20:00|7928.6|7913.6|7931.4|7906.4|7932.5|7913.9|7927.5|7905.9|59
1656685500000|2022-07-01 14:25:00|7931.5|7906.5|7931.7|7906.7|7932.1|7907.1|7931.5|7906.5|32
1656685800000|2022-07-01 14:30:00|7931.8|7906.8|7926.2|7911.2|7932.5|7912.5|7926.1|7906.8|39
1656686100000|2022-07-01 14:35:00|7931.2|7906.2|7925.7|7910.7|7931.5|7911.9|7925.5|7905.7|49
1656686400000|2022-07-01 14:40:00|7925.6|7910.6|7924.6|7909.6|7931.8|7911.1|7924|7905.9|73
1656686700000|2022-07-01 14:45:00|7924.5|7909.5|7923.1|7908.1|7924.9|7909.9|7923.1|7908.1|62
1656687000000|2022-07-01 14:50:00|7923.2|7908.2|7923.2|7908.2|7924|7909|7923.1|7908.1|49
1656687300000|2022-07-01 14:55:00|7923.1|7908.1|7930.6|7905.6|7930.6|7909.7|7923.1|7903.6|88
1656687600000|2022-07-01 15:00:00|7930.5|7905.5|7931|7906|7931.3|7911|7925.6|7905.5|19
1656687900000|2022-07-01 15:05:00|7926.2|7911.2|7932.6|7907.6|7933.6|7911.2|7926.2|7906.1|43
1656688200000|2022-07-01 15:10:00|7932.5|7907.5|7925.2|7910.2|7932.5|7910.3|7925.1|7905.2|218
1656688500000|2022-07-01 15:15:00|7925.1|7910.1|7923.3|7908.3|7925.1|7910.1|7923.1|7908.1|30
1656688800000|2022-07-01 15:20:00|7923.4|7908.4|7928.2|7903.2|7929.3|7908.5|7923.4|7903.2|27
1656689100000|2022-07-01 15:25:00|7928.1|7903.1|7922.2|7907.2|7928.2|7907.4|7922|7902.1|19
1656689400000|2022-07-01 15:30:00|7922.1|7907.1|7921|7906|7922.3|7907.3|7920.5|7905.5|63
1656689700000|2022-07-01 15:35:00|7921.1|7906.1|7926.1|7901.1|7926.1|7906.2|7920.2|7900.7|34
1656690000000|2022-07-01 15:40:00|7926|7901|7920.3|7905.3|7926|7905.3|7920.2|7900.1|50
1656690300000|2022-07-01 15:45:00|7920.2|7905.2|7920.5|7905.5|7920.6|7905.6|7920|7905|27
1656690600000|2022-07-01 15:50:00|7920.6|7905.6|7926|7901|7926.3|7906.2|7920.6|7900.7|44
1656690900000|2022-07-01 15:55:00|7925.9|7900.9|7921.5|7906.5|7926.3|7906.5|7921.3|7900.2|27
1656691200000|2022-07-01 16:00:00|7921.6|7906.6|7921.3|7906.3|7921.6|7906.6|7921.2|7906.2|39
1656691500000|2022-07-01 16:05:00|7921.4|7906.4|7921.3|7906.3|7921.4|7906.4|7920.9|7905.9|33
1656691800000|2022-07-01 16:10:00|7921.2|7906.2|7921.7|7906.7|7921.8|7906.8|7921.2|7906.2|43
1656692100000|2022-07-01 16:15:00|7921.8|7906.8|7927|7902|7927.4|7907|7921.8|7901.5|44
1656692400000|2022-07-01 16:20:00|7926.9|7901.9|7921.2|7906.2|7927.1|7906.7|7921|7901|80
1656692700000|2022-07-01 16:25:00|7921.3|7906.3|7921.3|7906.3|7921.6|7906.6|7921|7906|26
1656693000000|2022-07-01 16:30:00|7921.1|7906.1|7926.9|7901.9|7927|7906.3|7921|7901.7|15
1656693300000|2022-07-01 16:35:00|7927|7902|7927.5|7902.5|7928|7903|7926.9|7901.9|48
1656693600000|2022-07-01 16:40:00|7927.3|7902.3|7927.7|7902.7|7927.7|7902.7|7927.2|7902.2|54
1656693900000|2022-07-01 16:45:00|7927.9|7902.9|7927.1|7902.1|7928.1|7903.1|7927.1|7902.1|108
1656694200000|2022-07-01 16:50:00|7927.2|7902.2|7928|7903|7928|7903|7927|7902|63
1656694500000|2022-07-01 16:55:00|7927.8|7902.8|7928.8|7903.8|7929.2|7904.2|7927.4|7902.4|128
1656694800000|2022-07-01 17:00:00|7929|7904|7928.2|7903.2|7929.3|7904.3|7927.7|7902.7|114
1656695100000|2022-07-01 17:05:00|7928.3|7903.3|7928.2|7903.2|7928.6|7903.6|7928.1|7903.1|41
1656695400000|2022-07-01 17:10:00|7928.1|7903.1|7928.1|7903.1|7928.1|7903.1|7928|7903|3
1656695700000|2022-07-01 17:15:00|7928|7903|7928.2|7903.2|7928.4|7903.4|7927.9|7902.9|17
1656696000000|2022-07-01 17:20:00|7928.1|7903.1|7928|7903|7928.3|7903.3|7928|7903|20
1656696300000|2022-07-01 17:25:00|7928.1|7903.1|7928.4|7903.4|7928.4|7903.4|7928|7903|25
1656696600000|2022-07-01 17:30:00|7928.3|7903.3|7928.3|7903.3|7928.8|7903.8|7928.1|7903.1|26
1656696900000|2022-07-01 17:35:00|7928.2|7903.2|7927.1|7902.1|7928.7|7903.7|7927|7902|36
1656697200000|2022-07-01 17:40:00|7927|7902|7927.5|7902.5|7927.6|7902.6|7927|7902|37
1656697500000|2022-07-01 17:45:00|7927.4|7902.4|7927.7|7902.7|7927.8|7902.8|7927.1|7902.1|16
1656697800000|2022-07-01 17:50:00|7927.6|7902.6|7922.6|7907.6|7927.7|7907.6|7922.4|7902.5|30
1656698100000|2022-07-01 17:55:00|7922.7|7907.7|7922.2|7907.2|7922.8|7907.8|7922|7907|14
1656698400000|2022-07-01 18:00:00|7922.3|7907.3|7927|7902|7928.1|7907.5|7922.3|7900.8|63
1656698700000|2022-07-01 18:05:00|7926.9|7901.9|7926.9|7901.9|7927|7902|7926.9|7901.9|11
1656699000000|2022-07-01 18:10:00|7926.8|7901.8|7926.5|7901.5|7926.9|7901.9|7926.5|7901.5|12
1656699300000|2022-07-01 18:15:00|7926.2|7901.2|7926.6|7901.6|7926.7|7901.7|7926.2|7901.2|12
1656699600000|2022-07-01 18:20:00|7926.3|7901.3|7926.3|7901.3|7926.8|7901.8|7925.9|7900.9|44
1656699900000|2022-07-01 18:25:00|7926.5|7901.5|7926.5|7901.5|7926.8|7901.8|7925.8|7900.8|29
1656700200000|2022-07-01 18:30:00|7926.4|7901.4|7926.3|7901.3|7926.7|7901.7|7926|7901|17
1656700500000|2022-07-01 18:35:00|7926.5|7901.5|7925.8|7900.8|7926.9|7901.9|7925.8|7900.8|24
1656700800000|2022-07-01 18:40:00|7925.7|7900.7|7925.4|7900.4|7925.8|7900.8|7925.4|7900.4|29
1656701100000|2022-07-01 18:45:00|7925.7|7900.7|7920.4|7905.4|7925.7|7905.7|7920.3|7900.3|25
1656701400000|2022-07-01 18:50:00|7920.6|7905.6|7926.5|7901.5|7927|7905.9|7920.5|7900.4|67
1656701700000|2022-07-01 18:55:00|7926.7|7901.7|7925.4|7900.4|7926.9|7901.9|7925.4|7900.4|51
1656702000000|2022-07-01 19:00:00|7925.5|7900.5|7925.9|7900.9|7926.8|7905.6|7920.5|7899.8|14
1656702300000|2022-07-01 19:05:00|7926.8|7901.8|7926.3|7901.3|7926.8|7901.8|7925.9|7900.9|21
1656702600000|2022-07-01 19:10:00|7926.4|7901.4|7927|7902|7927.1|7902.1|7926.3|7901.3|41
1656702900000|2022-07-01 19:15:00|7926.9|7901.9|7927.3|7902.3|7927.5|7902.5|7926.6|7901.6|34
1656703200000|2022-07-01 19:20:00|7927.4|7902.4|7927.3|7902.3|7928.4|7903.4|7926.3|7901.3|56
1656703500000|2022-07-01 19:25:00|7927.2|7902.2|7928.6|7903.6|7928.8|7903.8|7927.2|7902.2|58
1656703800000|2022-07-01 19:30:00|7928.7|7903.7|7928.3|7903.3|7928.7|7903.7|7928.3|7903.3|17
1656704100000|2022-07-01 19:35:00|7928.4|7903.4|7928.5|7903.5|7928.6|7903.6|7928|7903|38
1656704400000|2022-07-01 19:40:00|7928.4|7903.4|7931.3|7903.2|7932.6|7907.6|7927.5|7901.9|147
1656704700000|2022-07-01 19:45:00|7931.9|7903.9|7930.7|7901.7|7931.9|7904|7929.3|7901.5|101
1656705000000|2022-07-01 19:50:00|7930.8|7901.8|7930.9|7901.9|7931.3|7902.3|7930.4|7901.4|25
1656705300000|2022-07-01 19:55:00|7931.3|7902.3|7931.1|7902.1|7931.4|7902.4|7930.7|7901.7|58
1656894600000|2022-07-04 00:30:00|7924.1|7895.1|7924.1|7895.1|7924.1|7895.1|7924.1|7895.1|1
1656896400000|2022-07-04 01:00:00|7930.6|7903.2|7931.1|7906.1|7931.8|7906.2|7930.6|7903.2|28
1656897000000|2022-07-04 01:10:00|7931.6|7906.6|7930.8|7905.8|7931.7|7906.7|7930.8|7905.8|11
1656897600000|2022-07-04 01:20:00|7931.4|7906.4|7934.6|7909.6|7934.6|7909.6|7931.4|7906.4|38
1656898200000|2022-07-04 01:30:00|7934.3|7909.3|7933|7908|7934.8|7909.8|7932.7|7907.7|27
1656898500000|2022-07-04 01:35:00|7932.9|7907.9|7932.8|7907.8|7933|7908|7932.8|7907.8|4
1656898800000|2022-07-04 01:40:00|7932.9|7907.9|7932.9|7907.9|7933|7908|7932.7|7907.7|6
1656899400000|2022-07-04 01:50:00|7932.8|7907.8|7932.9|7907.9|7933.2|7908.2|7932.7|7907.7|13
1656900000000|2022-07-04 02:00:00|7932.8|7907.8|7932.8|7907.8|7933.1|7908.1|7932.6|7907.6|19
1656900300000|2022-07-04 02:05:00|7932.7|7907.7|7931.6|7906.6|7932.7|7907.7|7931.4|7906.4|22
1656900600000|2022-07-04 02:10:00|7931.7|7906.7|7931.6|7906.6|7931.7|7906.7|7931.5|7906.5|6
1656900900000|2022-07-04 02:15:00|7932|7907|7933.7|7908.7|7933.7|7908.7|7932|7907|22
1656902700000|2022-07-04 02:45:00|7934.3|7909.3|7934.3|7909.3|7934.4|7909.4|7934.3|7909.3|3
1656905100000|2022-07-04 03:25:00|7934.5|7909.5|7932.3|7907.3|7934.6|7909.6|7932|7907|12
1656905400000|2022-07-04 03:30:00|7932.4|7907.4|7934.3|7909.3|7935|7910|7932.2|7907.2|235
1656905700000|2022-07-04 03:35:00|7934.4|7909.4|7929.5|7914.5|7935.1|7914.7|7929.3|7909.2|100
1656906000000|2022-07-04 03:40:00|7929.4|7914.4|7929.5|7914.5|7929.8|7914.8|7929.2|7914.2|81
1656906300000|2022-07-04 03:45:00|7929.4|7914.4|7929.8|7914.8|7930.1|7915.1|7929.3|7914.3|45
1656906600000|2022-07-04 03:50:00|7929.7|7914.7|7932.2|7917.2|7932.3|7917.3|7929.7|7914.7|110
1656906900000|2022-07-04 03:55:00|7932.1|7917.1|7933.4|7918.4|7938.3|7918.5|7932.1|7912.6|151
1656907200000|2022-07-04 04:00:00|7933.2|7918.2|7934|7919|7934.4|7919.4|7932|7917|135
1656907500000|2022-07-04 04:05:00|7934.1|7919.1|7933.7|7918.7|7934.8|7919.8|7933.3|7918.3|60
1656907800000|2022-07-04 04:10:00|7933.6|7918.6|7935.1|7920.1|7935.1|7920.1|7933.4|7918.4|53
1656908100000|2022-07-04 04:15:00|7935.2|7920.2|7936|7921|7936.3|7921.3|7935.1|7920.1|63
1656908400000|2022-07-04 04:20:00|7936.1|7921.1|7935.4|7920.4|7936.1|7921.1|7935.2|7920.2|46
1656908700000|2022-07-04 04:25:00|7935.3|7920.3|7935.3|7920.3|7935.7|7920.7|7935.3|7920.3|34
1656909000000|2022-07-04 04:30:00|7935.4|7920.4|7935.4|7920.4|7935.8|7920.8|7934.7|7919.7|57
1656909300000|2022-07-04 04:35:00|7935.5|7920.5|7934|7919|7936.2|7921.2|7933.8|7918.8|58
1656909600000|2022-07-04 04:40:00|7933.9|7918.9|7934.3|7919.3|7934.5|7919.5|7933.9|7918.9|62
1656909900000|2022-07-04 04:45:00|7934.2|7919.2|7934.2|7919.2|7934.3|7919.3|7934.2|7919.2|11
1656910200000|2022-07-04 04:50:00|7934.3|7919.3|7934.8|7919.8|7934.8|7919.8|7934.2|7919.2|16
1656910500000|2022-07-04 04:55:00|7934.7|7919.7|7935|7920|7935|7920|7934.7|7919.7|16
1656910800000|2022-07-04 05:00:00|7934.9|7919.9|7935|7920|7935.1|7920.1|7934.7|7919.7|24
1656911100000|2022-07-04 05:05:00|7935.1|7920.1|7935.1|7920.1|7935.2|7920.2|7935|7920|8
1656911400000|2022-07-04 05:10:00|7935.2|7920.2|7933.6|7918.6|7935.4|7920.4|7933.1|7918.1|41
1656911700000|2022-07-04 05:15:00|7933.5|7918.5|7933.7|7918.7|7934.1|7919.1|7933.2|7918.2|43
1656912000000|2022-07-04 05:20:00|7933.8|7918.8|7934|7919|7934|7919|7933.5|7918.5|20
1656912300000|2022-07-04 05:25:00|7933.9|7918.9|7934.4|7919.4|7935.2|7920.2|7933.9|7918.9|14
1656912600000|2022-07-04 05:30:00|7934.5|7919.5|7933.7|7918.7|7934.5|7919.5|7933.4|7918.4|34
1656912900000|2022-07-04 05:35:00|7933.6|7918.6|7934.1|7919.1|7934.1|7919.1|7933.4|7918.4|65
1656913200000|2022-07-04 05:40:00|7934|7919|7934.1|7919.1|7935|7920|7933.9|7918.9|37
1656913500000|2022-07-04 05:45:00|7934|7919|7933.7|7918.7|7934.3|7919.3|7933.5|7918.5|36
1656913800000|2022-07-04 05:50:00|7933.6|7918.6|7933.8|7918.8|7934|7919|7933.5|7918.5|22
1656914100000|2022-07-04 05:55:00|7933.9|7918.9|7934|7919|7934.2|7919.2|7933.8|7918.8|34
1656914400000|2022-07-04 06:00:00|7934.1|7919.1|7934.8|7919.8|7934.9|7919.9|7933.5|7918.5|33
1656914700000|2022-07-04 06:05:00|7934.7|7919.7|7934.8|7919.8|7935.1|7920.1|7934.4|7919.4|31
1656915000000|2022-07-04 06:10:00|7934.7|7919.7|7933.4|7918.4|7934.7|7919.7|7933.3|7918.3|30
1656915300000|2022-07-04 06:15:00|7933.2|7918.2|7929.9|7914.9|7933.2|7918.2|7929.5|7914.5|121
1656915600000|2022-07-04 06:20:00|7930|7915|7928.2|7913.2|7930.2|7915.2|7927.3|7912.3|132
1656915900000|2022-07-04 06:25:00|7928.3|7913.3|7928.8|7913.8|7928.9|7913.9|7928.1|7913.1|55
1656916200000|2022-07-04 06:30:00|7928.9|7913.9|7930|7915|7930.1|7915.1|7928.9|7913.9|60
1656916500000|2022-07-04 06:35:00|7930.1|7915.1|7930.9|7915.9|7931.8|7916.8|7929.9|7914.9|67
1656916800000|2022-07-04 06:40:00|7930.7|7915.7|7930.3|7915.3|7931.2|7916.2|7929.7|7914.7|92
1656917100000|2022-07-04 06:45:00|7930.1|7915.1|7928.6|7913.6|7930.3|7915.3|7928.3|7913.3|89
1656917400000|2022-07-04 06:50:00|7928.7|7913.7|7930.5|7915.5|7930.5|7915.5|7928.7|7913.7|63
1656917700000|2022-07-04 06:55:00|7930.2|7915.2|7929.3|7914.3|7930.6|7915.6|7928.9|7913.9|70
1656918000000|2022-07-04 07:00:00|7929.2|7914.2|7929.5|7914.5|7929.8|7914.8|7928.1|7913.1|118
1656918300000|2022-07-04 07:05:00|7929.7|7914.7|7930.7|7915.7|7930.7|7915.7|7929.3|7914.3|58
1656918600000|2022-07-04 07:10:00|7930.6|7915.6|7929.9|7914.9|7930.7|7915.7|7929.5|7914.5|33
1656918900000|2022-07-04 07:15:00|7930.1|7915.1|7929.7|7914.7|7930.3|7915.3|7929.5|7914.5|29
1656919200000|2022-07-04 07:20:00|7929.6|7914.6|7929.1|7914.1|7929.8|7914.8|7928.9|7913.9|53
1656919500000|2022-07-04 07:25:00|7929|7914|7930.1|7915.1|7930.2|7915.2|7929|7914|53
1656919800000|2022-07-04 07:30:00|7930.2|7915.2|7930.1|7915.1|7930.8|7915.8|7929.9|7914.9|37
1656920100000|2022-07-04 07:35:00|7930.2|7915.2|7930|7915|7930.6|7915.6|7929.4|7914.4|43
1656920400000|2022-07-04 07:40:00|7929.9|7914.9|7930|7915|7930|7915|7929.8|7914.8|24
1656920700000|2022-07-04 07:45:00|7929.9|7914.9|7930.4|7915.4|7930.5|7915.5|7929.8|7914.8|41
1656921000000|2022-07-04 07:50:00|7930.3|7915.3|7930.6|7915.6|7930.6|7915.6|7930|7915|33
1656921300000|2022-07-04 07:55:00|7931|7916|7930.6|7915.6|7931|7916|7930.4|7915.4|11
1656921600000|2022-07-04 08:00:00|7930.7|7915.7|7930.8|7915.8|7931|7916|7930.7|7915.7|16
1656921900000|2022-07-04 08:05:00|7930.6|7915.6|7931.1|7916.1|7931.1|7916.1|7930.3|7915.3|30
1656922200000|2022-07-04 08:10:00|7931|7916|7931.2|7916.2|7931.5|7916.5|7930.9|7915.9|22
1656922500000|2022-07-04 08:15:00|7931.1|7916.1|7931.1|7916.1|7932.1|7917.1|7931|7916|85
1656922800000|2022-07-04 08:20:00|7931.2|7916.2|7931.8|7916.8|7931.8|7916.8|7931|7916|43
1656923100000|2022-07-04 08:25:00|7931.7|7916.7|7928.3|7913.3|7932.2|7917.2|7928.3|7913.3|62
1656923400000|2022-07-04 08:30:00|7928.4|7913.4|7921.9|7906.9|7928.4|7913.4|7919.1|7904.1|251
1656923700000|2022-07-04 08:35:00|7922|7907|7923.1|7908.1|7923.1|7908.1|7921.3|7906.3|83
1656924000000|2022-07-04 08:40:00|7923.3|7908.3|7922.9|7907.9|7923.4|7908.4|7922.1|7907.1|49
1656924300000|2022-07-04 08:45:00|7922.8|7907.8|7922.7|7907.7|7923|7908|7922.5|7907.5|27
1656924600000|2022-07-04 08:50:00|7922.9|7907.9|7922.9|7907.9|7923.2|7908.2|7922.7|7907.7|14
1656924900000|2022-07-04 08:55:00|7922.6|7907.6|7922.3|7907.3|7922.9|7907.9|7922.3|7907.3|34
1656925200000|2022-07-04 09:00:00|7922.2|7907.2|7919.7|7904.7|7922.2|7907.2|7919.7|7904.7|66
1656925500000|2022-07-04 09:05:00|7919.8|7904.8|7920.4|7905.4|7921.3|7906.3|7919.3|7904.3|81
1656925800000|2022-07-04 09:10:00|7920.3|7905.3|7919.1|7904.1|7920.6|7905.6|7919.1|7904.1|57
1656926100000|2022-07-04 09:15:00|7919.2|7904.2|7920.1|7905.1|7920.1|7905.1|7918.3|7903.3|59
1656926400000|2022-07-04 09:20:00|7920.3|7905.3|7920.5|7905.5|7921.3|7906.3|7920.3|7905.3|54
1656926700000|2022-07-04 09:25:00|7920.2|7905.2|7920.7|7905.7|7920.8|7905.8|7920|7905|30
1656927000000|2022-07-04 09:30:00|7920.6|7905.6|7918.4|7903.4|7921.3|7906.3|7917.9|7902.9|152
1656927300000|2022-07-04 09:35:00|7918.3|7903.3|7916.8|7901.8|7919.5|7904.5|7916|7901|81
1656927600000|2022-07-04 09:40:00|7917.1|7902.1|7918.6|7903.6|7919|7904|7916.5|7901.5|156
1656927900000|2022-07-04 09:45:00|7918.5|7903.5|7921.7|7906.7|7922.2|7907.2|7918.3|7903.3|91
1656928200000|2022-07-04 09:50:00|7921.5|7906.5|7923.1|7908.1|7923.4|7908.4|7921.5|7906.5|75
1656928500000|2022-07-04 09:55:00|7923|7908|7924.9|7909.9|7924.9|7909.9|7922.5|7907.5|80
1656928800000|2022-07-04 10:00:00|7925.1|7910.1|7923.7|7908.7|7925.5|7910.5|7923.5|7908.5|80
1656929100000|2022-07-04 10:05:00|7923.6|7908.6|7922.9|7907.9|7925.6|7910.6|7922.7|7907.7|65
1656929400000|2022-07-04 10:10:00|7923.2|7908.2|7922.9|7907.9|7923.2|7908.2|7922.7|7907.7|20
1656929700000|2022-07-04 10:15:00|7922.8|7907.8|7922.5|7907.5|7922.8|7907.8|7922.2|7907.2|59
1656930000000|2022-07-04 10:20:00|7922.6|7907.6|7923.4|7908.4|7924.1|7909.1|7922.5|7907.5|68
1656930300000|2022-07-04 10:25:00|7923.2|7908.2|7924.3|7909.3|7924.7|7909.7|7922.2|7907.2|71
1656930600000|2022-07-04 10:30:00|7924.2|7909.2|7926|7911|7926|7911|7924|7909|30
1656930900000|2022-07-04 10:35:00|7925.9|7910.9|7924.6|7909.6|7925.9|7910.9|7924.6|7909.6|11
1656931200000|2022-07-04 10:40:00|7924.5|7909.5|7925|7910|7925.1|7910.1|7924.3|7909.3|31
1656931500000|2022-07-04 10:45:00|7924.9|7909.9|7925|7910|7925.2|7910.2|7924.6|7909.6|20
1656931800000|2022-07-04 10:50:00|7925.1|7910.1|7925.2|7910.2|7925.3|7910.3|7924.5|7909.5|15
1656932100000|2022-07-04 10:55:00|7925.3|7910.3|7925.2|7910.2|7925.4|7910.4|7925.1|7910.1|17
1656932400000|2022-07-04 11:00:00|7925|7910|7926.1|7911.1|7926.1|7911.1|7925|7910|17
1656932700000|2022-07-04 11:05:00|7926|7911|7925.7|7910.7|7926|7911|7925.4|7910.4|52
1656933000000|2022-07-04 11:10:00|7925.8|7910.8|7925.5|7910.5|7925.8|7910.8|7925.4|7910.4|26
1656933300000|2022-07-04 11:15:00|7925.4|7910.4|7925.4|7910.4|7925.7|7910.7|7925.4|7910.4|25
1656933600000|2022-07-04 11:20:00|7925.5|7910.5|7924.6|7909.6|7925.9|7910.9|7924.6|7909.6|24
1656933900000|2022-07-04 11:25:00|7924.7|7909.7|7923.9|7908.9|7924.7|7909.7|7923.8|7908.8|59
1656934200000|2022-07-04 11:30:00|7924.1|7909.1|7924.8|7909.8|7925|7910|7923.3|7908.3|23
1656934500000|2022-07-04 11:35:00|7924.7|7909.7|7924.1|7909.1|7924.7|7909.7|7923.7|7908.7|12
1656934800000|2022-07-04 11:40:00|7924.2|7909.2|7924.2|7909.2|7924.3|7909.3|7924.2|7909.2|3
1656935700000|2022-07-04 11:55:00|7924.3|7909.3|7923.7|7908.7|7924.3|7909.3|7923.6|7908.6|12
1656936000000|2022-07-04 12:00:00|7923.6|7908.6|7923.5|7908.5|7923.8|7908.8|7923.5|7908.5|13
1656936300000|2022-07-04 12:05:00|7923.4|7908.4|7923.4|7908.4|7923.5|7908.5|7923.3|7908.3|7
1656936600000|2022-07-04 12:10:00|7923.5|7908.5|7923.5|7908.5|7923.5|7908.5|7923.5|7908.5|1
1656936900000|2022-07-04 12:15:00|7923.4|7908.4|7923.5|7908.5|7923.5|7908.5|7923.4|7908.4|2
1656937200000|2022-07-04 12:20:00|7923.4|7908.4|7923.2|7908.2|7923.4|7908.4|7923.2|7908.2|5
1656937500000|2022-07-04 12:25:00|7923.3|7908.3|7922.9|7907.9|7923.4|7908.4|7922.3|7907.3|12
1656937800000|2022-07-04 12:30:00|7923|7908|7923|7908|7923|7908|7923|7908|1
1656938100000|2022-07-04 12:35:00|7922.9|7907.9|7923.1|7908.1|7923.1|7908.1|7922.9|7907.9|3
1656938400000|2022-07-04 12:40:00|7923|7908|7923|7908|7923.1|7908.1|7923|7908|3
1656938700000|2022-07-04 12:45:00|7923.1|7908.1|7922.8|7907.8|7923.1|7908.1|7922.7|7907.7|8
1656939000000|2022-07-04 12:50:00|7922.6|7907.6|7923|7908|7923.4|7908.4|7922.2|7907.2|12
1656939300000|2022-07-04 12:55:00|7923.1|7908.1|7922.9|7907.9|7923.1|7908.1|7922.7|7907.7|20
1656939600000|2022-07-04 13:00:00|7922.8|7907.8|7923.8|7908.8|7923.9|7908.9|7922.8|7907.8|17
1656939900000|2022-07-04 13:05:00|7923.6|7908.6|7923.6|7908.6|7923.7|7908.7|7923.6|7908.6|9
1656940200000|2022-07-04 13:10:00|7923.7|7908.7|7924.1|7909.1|7924.2|7909.2|7923.7|7908.7|11
1656940800000|2022-07-04 13:20:00|7924.2|7909.2|7925.6|7910.6|7926|7911|7924.2|7909.2|24
1656941100000|2022-07-04 13:25:00|7925.5|7910.5|7925.7|7910.7|7925.7|7910.7|7925.5|7910.5|5
1656941400000|2022-07-04 13:30:00|7925.6|7910.6|7925.9|7910.9|7926|7911|7925.6|7910.6|15
1656941700000|2022-07-04 13:35:00|7926|7911|7926.5|7911.5|7926.5|7911.5|7925.9|7910.9|10
1656942000000|2022-07-04 13:40:00|7926.4|7911.4|7924.7|7909.7|7929.9|7911.4|7924.7|7904.9|51
1656942300000|2022-07-04 13:45:00|7924.6|7909.6|7924.2|7909.2|7930.3|7910.5|7924.1|7904.9|49
1656942600000|2022-07-04 13:50:00|7924.6|7909.6|7930|7905|7930.5|7910.6|7924.2|7905|42
1656942900000|2022-07-04 13:55:00|7924.4|7909.4|7924.3|7909.3|7924.4|7909.4|7923.9|7908.9|5
1656943200000|2022-07-04 14:00:00|7924.4|7909.4|7929.2|7904.2|7930.2|7909.5|7924.4|7904.2|17
1656943500000|2022-07-04 14:05:00|7928.9|7903.9|7927.2|7902.2|7928.9|7903.9|7927.1|7902.1|8
1656943800000|2022-07-04 14:10:00|7926.9|7901.9|7926.2|7901.2|7926.9|7901.9|7926.1|7901.1|23
1656944100000|2022-07-04 14:15:00|7926.4|7901.4|7926.2|7901.2|7926.5|7901.5|7926.1|7901.1|31
1656944400000|2022-07-04 14:20:00|7927.8|7902.8|7928.1|7903.1|7928.1|7903.1|7927.8|7902.8|2
1656944700000|2022-07-04 14:25:00|7928.2|7903.2|7928.1|7903.1|7928.3|7903.3|7928.1|7903.1|44
1656945000000|2022-07-04 14:30:00|7928.2|7903.2|7928.2|7903.2|7928.6|7903.6|7928.1|7903.1|16
1656945600000|2022-07-04 14:40:00|7928.1|7903.1|7928.2|7903.2|7928.2|7903.2|7928.1|7903.1|2
1656945900000|2022-07-04 14:45:00|7928.3|7903.3|7928.4|7903.4|7928.4|7903.4|7928|7903|16
1656946200000|2022-07-04 14:50:00|7928.6|7903.6|7928.6|7903.6|7928.7|7903.7|7928.6|7903.6|3
1656946500000|2022-07-04 14:55:00|7928.7|7903.7|7923.9|7908.9|7928.9|7909|7923.9|7903.5|41
1656946800000|2022-07-04 15:00:00|7923.8|7908.8|7923.8|7908.8|7924|7909|7923.8|7908.8|9
1656947100000|2022-07-04 15:05:00|7923.6|7908.6|7923.3|7908.3|7923.6|7908.6|7923.3|7908.3|5
1656947400000|2022-07-04 15:10:00|7923.4|7908.4|7923.9|7908.9|7924.3|7909.3|7923.4|7908.4|28
1656947700000|2022-07-04 15:15:00|7923.8|7908.8|7924.2|7909.2|7924.3|7909.3|7923.8|7908.8|15
1656948000000|2022-07-04 15:20:00|7924.3|7909.3|7924.3|7909.3|7924.3|7909.3|7924.2|7909.2|3
1656948300000|2022-07-04 15:25:00|7924.4|7909.4|7924.4|7909.4|7924.4|7909.4|7924.4|7909.4|1
1656948600000|2022-07-04 15:30:00|7924.5|7909.5|7932.6|7907.6|7932.6|7912|7924.5|7906.5|45
1656948900000|2022-07-04 15:35:00|7932.7|7907.7|7934|7909|7934|7909|7932.7|7907.7|73
1656949200000|2022-07-04 15:40:00|7933.9|7908.9|7931.4|7906.4|7934|7909|7931.4|7906.4|17
1656949500000|2022-07-04 15:45:00|7931.3|7906.3|7931.4|7906.4|7931.6|7906.6|7931|7906|22
1656949800000|2022-07-04 15:50:00|7931.3|7906.3|7930.9|7905.9|7931.4|7906.4|7930.8|7905.8|22
1656950100000|2022-07-04 15:55:00|7930.8|7905.8|7930.6|7905.6|7930.9|7905.9|7930.6|7905.6|7
1656950400000|2022-07-04 16:00:00|7930.7|7905.7|7930.8|7905.8|7930.8|7905.8|7930.6|7905.6|4
1656950700000|2022-07-04 16:05:00|7930.9|7905.9|7930.8|7905.8|7930.9|7905.9|7930.7|7905.7|9
1656951000000|2022-07-04 16:10:00|7930.7|7905.7|7931.4|7906.4|7932|7907|7930.7|7905.7|15
1656951300000|2022-07-04 16:15:00|7931.5|7906.5|7932.6|7907.6|7932.6|7907.6|7931.5|7906.5|8
1656951600000|2022-07-04 16:20:00|7932.5|7907.5|7932.6|7907.6|7933.2|7908.2|7932.4|7907.4|9
1656951900000|2022-07-04 16:25:00|7932.5|7907.5|7931.8|7906.8|7933|7908|7931.6|7906.6|13
1656952200000|2022-07-04 16:30:00|7932|7907|7932.6|7907.6|7932.8|7907.8|7931.6|7906.6|25
1656952500000|2022-07-04 16:35:00|7932.5|7907.5|7932.8|7907.8|7933.2|7908.2|7932.3|7907.3|29
1656952800000|2022-07-04 16:40:00|7932.9|7907.9|7932.2|7907.2|7932.9|7907.9|7932|7907|28
1656953100000|2022-07-04 16:45:00|7932.3|7907.3|7932|7907|7932.3|7907.3|7931.7|7906.7|40
1656953400000|2022-07-04 16:50:00|7932.1|7907.1|7933.1|7908.1|7933.1|7908.1|7931.2|7906.2|38
1656953700000|2022-07-04 16:55:00|7933|7908|7932.3|7907.3|7933.1|7908.1|7931.9|7906.9|33
1656954000000|2022-07-04 17:00:00|7932.4|7907.4|7932.5|7907.5|7932.6|7907.6|7932|7907|27
1656954300000|2022-07-04 17:05:00|7932.4|7907.4|7932.2|7907.2|7932.4|7907.4|7931.9|7906.9|12
1656954600000|2022-07-04 17:10:00|7932|7907|7932.2|7907.2|7932.7|7907.7|7931.8|7906.8|23
1656954900000|2022-07-04 17:15:00|7932.4|7907.4|7932.5|7907.5|7932.7|7907.7|7932|7907|22
1656955200000|2022-07-04 17:20:00|7932.6|7907.6|7931.8|7906.8|7932.7|7907.7|7931.8|7906.8|26
1656955500000|2022-07-04 17:25:00|7931.9|7906.9|7931.8|7906.8|7932|7907|7931.8|7906.8|7
1656955800000|2022-07-04 17:30:00|7932|7907|7932.1|7907.1|7932.4|7907.4|7931.4|7906.4|71
1656956100000|2022-07-04 17:35:00|7932.3|7907.3|7932.4|7907.4|7932.4|7907.4|7932.1|7907.1|13
1656956400000|2022-07-04 17:40:00|7932.3|7907.3|7931.6|7906.6|7932.3|7907.3|7931.6|7906.6|11
1656956700000|2022-07-04 17:45:00|7931.8|7906.8|7931.8|7906.8|7932.1|7907.1|7931.5|7906.5|36
1656957000000|2022-07-04 17:50:00|7931.7|7906.7|7932.1|7907.1|7932.2|7907.2|7931.7|7906.7|14
1656957300000|2022-07-04 17:55:00|7931.9|7906.9|7930.9|7905.9|7932.2|7907.2|7930.9|7905.9|50
1656957600000|2022-07-04 18:00:00|7930.8|7905.8|7933.9|7908.9|7934|7909|7930.4|7905.4|40
1656957900000|2022-07-04 18:05:00|7934|7909|7934|7909|7934|7909|7934|7909|1
1656958500000|2022-07-04 18:15:00|7933.8|7908.8|7931.8|7906.8|7934|7909|7931.4|7906.4|14
1656958800000|2022-07-04 18:20:00|7931.5|7906.5|7931.8|7906.8|7932|7907|7931.5|7906.5|6
1656959700000|2022-07-04 18:35:00|7931.9|7906.9|7931.8|7906.8|7931.9|7906.9|7931.8|7906.8|2
1656960000000|2022-07-04 18:40:00|7931.9|7906.9|7931.8|7906.8|7932.2|7907.2|7931.6|7906.6|7
1656960600000|2022-07-04 18:50:00|7932|7907|7931.8|7906.8|7932|7907|7931.8|7906.8|9
1656960900000|2022-07-04 18:55:00|7932|7907|7932|7907|7932.1|7907.1|7932|7907|3
1656981000000|2022-07-05 00:30:00|7932.3|7907.3|7932.3|7907.3|7932.3|7907.3|7932.3|7907.3|1
1656982800000|2022-07-05 01:00:00|7932|7907|7932|7907|7932|7907|7932|7907|1
1656984300000|2022-07-05 01:25:00|7932.7|7907.7|7932.2|7907.2|7932.9|7907.9|7932.2|7907.2|11
1656984600000|2022-07-05 01:30:00|7932.3|7907.3|7932.1|7907.1|7932.4|7907.4|7932|7907|14
1656984900000|2022-07-05 01:35:00|7932.2|7907.2|7932|7907|7932.3|7907.3|7931.9|7906.9|10
1656985200000|2022-07-05 01:40:00|7931.9|7906.9|7932|7907|7932|7907|7931.9|7906.9|2
1656985500000|2022-07-05 01:45:00|7931.9|7906.9|7932|7907|7932.3|7907.3|7931.5|7906.5|14
1656985800000|2022-07-05 01:50:00|7932.1|7907.1|7932.1|7907.1|7933.4|7908.4|7931.6|7906.6|37
1656986100000|2022-07-05 01:55:00|7932.2|7907.2|7931.7|7906.7|7932.2|7907.2|7931.6|7906.6|7
1656986400000|2022-07-05 02:00:00|7931.8|7906.8|7931.8|7906.8|7931.8|7906.8|7931.8|7906.8|1
1656987600000|2022-07-05 02:20:00|7932.2|7907.2|7932|7907|7932.3|7907.3|7932|7907|15
1656987900000|2022-07-05 02:25:00|7932.1|7907.1|7932|7907|7932.1|7907.1|7932|7907|2
1656989100000|2022-07-05 02:45:00|7932.2|7907.2|7932.5|7907.5|7932.6|7907.6|7932.2|7907.2|14
1656989700000|2022-07-05 02:55:00|7932.7|7907.7|7932.9|7907.9|7932.9|7907.9|7932.7|7907.7|2
1656990000000|2022-07-05 03:00:00|7933|7908|7933.5|7908.5|7933.7|7908.7|7933|7908|48
1656990300000|2022-07-05 03:05:00|7933.6|7908.6|7933.5|7908.5|7936|7911|7933.2|7908.2|91
1656990600000|2022-07-05 03:10:00|7933.4|7908.4|7933.5|7908.5|7933.5|7908.5|7933.3|7908.3|7
1656990900000|2022-07-05 03:15:00|7933.2|7908.2|7933.4|7908.4|7933.8|7908.8|7933.2|7908.2|77
1656991200000|2022-07-05 03:20:00|7933.3|7908.3|7933.5|7908.5|7933.6|7908.6|7933|7908|91
1656991500000|2022-07-05 03:25:00|7933.7|7908.7|7935.1|7910.1|7935.1|7910.1|7933.6|7908.6|46
1656991800000|2022-07-05 03:30:00|7935.2|7910.2|7938.2|7913.2|7939.8|7919.1|7931.7|7908.4|256
1656992100000|2022-07-05 03:35:00|7938.1|7913.1|7934|7919|7938.7|7919.4|7933.5|7911.7|111
1656992400000|2022-07-05 03:40:00|7933.9|7918.9|7934.6|7919.6|7935|7920|7933.9|7918.9|50
1656992700000|2022-07-05 03:45:00|7934.7|7919.7|7934.3|7919.3|7935.1|7920.1|7934.1|7919.1|88
1656993000000|2022-07-05 03:50:00|7934.4|7919.4|7934.9|7919.9|7934.9|7919.9|7933.5|7918.5|79
1656993300000|2022-07-05 03:55:00|7935.1|7920.1|7935.2|7920.2|7935.5|7920.5|7934.7|7919.7|74
1656993600000|2022-07-05 04:00:00|7935.3|7920.3|7935.9|7920.9|7936.1|7921.1|7934.6|7919.6|51
1656993900000|2022-07-05 04:05:00|7935.8|7920.8|7935.9|7920.9|7936.1|7921.1|7935.1|7920.1|51
1656994200000|2022-07-05 04:10:00|7935.7|7920.7|7935.4|7920.4|7935.7|7920.7|7935.2|7920.2|59
1656994500000|2022-07-05 04:15:00|7935.7|7920.7|7935.9|7920.9|7936|7921|7935.4|7920.4|40
1656994800000|2022-07-05 04:20:00|7935.8|7920.8|7935.9|7920.9|7937.3|7922.3|7935.8|7920.8|81
1656995100000|2022-07-05 04:25:00|7936|7921|7937|7922|7937.1|7922.1|7936|7921|61
1656995400000|2022-07-05 04:30:00|7937.1|7922.1|7937.7|7922.7|7943.5|7923.5|7936.9|7917.8|82
1656995700000|2022-07-05 04:35:00|7937.8|7922.8|7939|7924|7939.1|7924.1|7937.8|7922.8|83
1656996000000|2022-07-05 04:40:00|7939.1|7924.1|7938.8|7923.8|7939.5|7924.5|7938.6|7923.6|46
1656996300000|2022-07-05 04:45:00|7938.9|7923.9|7934.6|7919.6|7940.6|7925.6|7934.2|7919.2|248
1656996600000|2022-07-05 04:50:00|7934.5|7919.5|7934.9|7919.9|7935.2|7920.2|7934|7919|77
1656996900000|2022-07-05 04:55:00|7934.8|7919.8|7936|7921|7936.1|7921.1|7934.4|7919.4|108
1656997200000|2022-07-05 05:00:00|7936.1|7921.1|7936|7921|7937.2|7922.2|7935|7920|106
1656997500000|2022-07-05 05:05:00|7936.1|7921.1|7937.1|7922.1|7937.2|7922.2|7936.1|7921.1|37
1656997800000|2022-07-05 05:10:00|7937.2|7922.2|7937.1|7922.1|7937.6|7922.6|7937|7922|28
1656998100000|2022-07-05 05:15:00|7937.2|7922.2|7937.3|7922.3|7937.6|7922.6|7936.9|7921.9|22
1656998400000|2022-07-05 05:20:00|7937.4|7922.4|7937.4|7922.4|7937.5|7922.5|7937.1|7922.1|36
1656998700000|2022-07-05 05:25:00|7937.3|7922.3|7936.6|7921.6|7937.5|7922.5|7936.4|7921.4|38
1656999000000|2022-07-05 05:30:00|7936.3|7921.3|7936.6|7921.6|7937.2|7922.2|7936.2|7921.2|49
1656999300000|2022-07-05 05:35:00|7936.8|7921.8|7936.4|7921.4|7936.9|7921.9|7936.3|7921.3|44
1656999600000|2022-07-05 05:40:00|7936.2|7921.2|7935.9|7920.9|7936.7|7921.7|7935.8|7920.8|55
1656999900000|2022-07-05 05:45:00|7936|7921|7936.4|7921.4|7937|7922|7935.8|7920.8|37
1657000200000|2022-07-05 05:50:00|7936.5|7921.5|7937.2|7922.2|7937.4|7922.4|7936.4|7921.4|44
1657000500000|2022-07-05 05:55:00|7937.1|7922.1|7938.1|7923.1|7938.1|7923.1|7937.1|7922.1|69
1657000800000|2022-07-05 06:00:00|7938.4|7923.4|7939.6|7924.6|7939.8|7924.8|7938.2|7923.2|102
1657001100000|2022-07-05 06:05:00|7939.5|7924.5|7939.2|7924.2|7940.3|7925.3|7938.8|7923.8|137
1657001400000|2022-07-05 06:10:00|7939.3|7924.3|7939|7924|7941.3|7926.3|7938.8|7923.8|95
1657001700000|2022-07-05 06:15:00|7939.1|7924.1|7939.7|7924.7|7940.5|7925.5|7939.1|7924.1|92
1657002000000|2022-07-05 06:20:00|7939.8|7924.8|7939.9|7924.9|7940.2|7925.2|7939.3|7924.3|63
1657002300000|2022-07-05 06:25:00|7939.7|7924.7|7938.3|7923.3|7939.7|7924.7|7937.4|7922.4|83
1657002600000|2022-07-05 06:30:00|7938.5|7923.5|7937.7|7922.7|7938.7|7923.7|7937.5|7922.5|62
1657002900000|2022-07-05 06:35:00|7937.6|7922.6|7938.1|7923.1|7938.5|7923.5|7937.5|7922.5|75
1657003200000|2022-07-05 06:40:00|7937.9|7922.9|7938.4|7923.4|7938.6|7923.6|7937.6|7922.6|64
1657003500000|2022-07-05 06:45:00|7938|7923|7938.5|7923.5|7938.7|7923.7|7937.9|7922.9|43
1657003800000|2022-07-05 06:50:00|7938.4|7923.4|7938|7923|7938.5|7923.5|7938|7923|14
1657004100000|2022-07-05 06:55:00|7938.1|7923.1|7939.3|7924.3|7939.5|7924.5|7938|7923|41
1657004400000|2022-07-05 07:00:00|7939.5|7924.5|7934.4|7919.4|7939.6|7924.6|7934.2|7919.2|136
1657004700000|2022-07-05 07:05:00|7934.5|7919.5|7936|7921|7936.4|7921.4|7933.5|7918.5|177
1657005000000|2022-07-05 07:10:00|7936.1|7921.1|7938.1|7923.1|7938.5|7923.5|7936.1|7921.1|91
1657005300000|2022-07-05 07:15:00|7938.3|7923.3|7938.6|7923.6|7940|7925|7938.1|7923.1|145
1657005600000|2022-07-05 07:20:00|7938.5|7923.5|7938.3|7923.3|7939.2|7924.2|7938|7923|82
1657005900000|2022-07-05 07:25:00|7938.4|7923.4|7939.5|7924.5|7939.5|7924.5|7938.3|7923.3|122
1657006200000|2022-07-05 07:30:00|7939.4|7924.4|7939.5|7924.5|7940.1|7925.1|7938.5|7923.5|101
1657006500000|2022-07-05 07:35:00|7939.2|7924.2|7936.5|7921.5|7940.2|7925.2|7936.5|7921.5|176
1657006800000|2022-07-05 07:40:00|7936.4|7921.4|7937.5|7922.5|7937.9|7922.9|7935.9|7920.9|120
1657007100000|2022-07-05 07:45:00|7937.4|7922.4|7937.5|7922.5|7938.1|7923.1|7936.6|7921.6|59
1657007400000|2022-07-05 07:50:00|7937.6|7922.6|7939.9|7924.9|7940.5|7925.5|7937.5|7922.5|202
1657007700000|2022-07-05 07:55:00|7940|7925|7939.3|7924.3|7940.7|7925.7|7939.3|7924.3|119
1657008000000|2022-07-05 08:00:00|7939.4|7924.4|7940.4|7925.4|7940.7|7925.7|7939.3|7924.3|89
1657008300000|2022-07-05 08:05:00|7940.5|7925.5|7943.6|7928.6|7944|7929|7940.5|7925.5|182
1657008600000|2022-07-05 08:10:00|7943.8|7928.8|7944.4|7929.4|7945|7930|7943.5|7928.5|130
1657008900000|2022-07-05 08:15:00|7944.5|7929.5|7945.6|7930.6|7946.6|7931.6|7943.9|7928.9|175
1657009200000|2022-07-05 08:20:00|7945.5|7930.5|7945.4|7930.4|7946.3|7931.3|7944|7929|147
1657009500000|2022-07-05 08:25:00|7945.3|7930.3|7946.7|7931.7|7949.6|7934.6|7945.3|7930.3|227
1657009800000|2022-07-05 08:30:00|7946.6|7931.6|7946.5|7931.5|7948.5|7933.5|7946.1|7931.1|114
1657010100000|2022-07-05 08:35:00|7946.4|7931.4|7946.2|7931.2|7946.8|7931.8|7944.8|7929.8|85
1657010400000|2022-07-05 08:40:00|7946.4|7931.4|7944.6|7929.6|7946.7|7931.7|7944.4|7929.4|72
1657010700000|2022-07-05 08:45:00|7944.5|7929.5|7948.5|7933.5|7948.8|7933.8|7944.2|7929.2|85
1657011000000|2022-07-05 08:50:00|7948.4|7933.4|7945|7930|7948.7|7933.7|7943.7|7928.7|154
1657011300000|2022-07-05 08:55:00|7945.1|7930.1|7944.2|7929.2|7946.4|7931.4|7942.4|7927.4|184
1657011600000|2022-07-05 09:00:00|7944|7929|7944.2|7929.2|7945.3|7930.3|7944|7929|95
1657011900000|2022-07-05 09:05:00|7944.3|7929.3|7944.9|7929.9|7945.6|7930.6|7944|7929|82
1657012200000|2022-07-05 09:10:00|7945|7930|7944.7|7929.7|7945.5|7930.5|7944.3|7929.3|64
1657012500000|2022-07-05 09:15:00|7944.6|7929.6|7943.9|7928.9|7945|7930|7942.8|7927.8|98
1657012800000|2022-07-05 09:20:00|7944|7929|7944.1|7929.1|7944.2|7929.2|7943.8|7928.8|35
1657013100000|2022-07-05 09:25:00|7944.3|7929.3|7944.2|7929.2|7944.7|7929.7|7944|7929|39
1657013400000|2022-07-05 09:30:00|7944.1|7929.1|7946.3|7931.3|7946.3|7931.3|7944.1|7929.1|58
1657013700000|2022-07-05 09:35:00|7946.2|7931.2|7944.9|7929.9|7946.3|7931.3|7944.5|7929.5|58
1657014000000|2022-07-05 09:40:00|7945.1|7930.1|7947.8|7932.8|7948|7933|7945.1|7930.1|69
1657014300000|2022-07-05 09:45:00|7947.7|7932.7|7953.6|7938.6|7953.6|7938.6|7947.1|7932.1|146
1657014600000|2022-07-05 09:50:00|7953.7|7938.7|7960.1|7945.1|7963.7|7945.3|7953.3|7937.8|169
1657014900000|2022-07-05 09:55:00|7959.5|7944.5|7965.9|7950.9|7966.6|7950.9|7959.3|7940.4|233
1657015200000|2022-07-05 10:00:00|7966|7951|7965.3|7950.3|7972.8|7954.9|7965.3|7947.6|196
1657015500000|2022-07-05 10:05:00|7965.4|7950.4|7962.2|7947.2|7966.2|7951.2|7962.1|7947.1|144
1657015800000|2022-07-05 10:10:00|7962.3|7947.3|7961.4|7946.4|7966.1|7947.8|7960.3|7940|164
1657016100000|2022-07-05 10:15:00|7961.5|7946.5|7963.3|7948.3|7963.4|7948.4|7960.9|7945.9|115
1657016400000|2022-07-05 10:20:00|7963.4|7948.4|7962.1|7947.1|7963.9|7948.9|7959.5|7944.5|166
1657016700000|2022-07-05 10:25:00|7962|7947|7960.5|7945.5|7962|7947|7958.1|7943.1|168
1657017000000|2022-07-05 10:30:00|7960.4|7945.4|7961.6|7946.6|7962.6|7947.6|7960.4|7945.4|63
1657017300000|2022-07-05 10:35:00|7961.8|7946.8|7961|7946|7962.1|7947.1|7959.7|7944.7|96
1657017600000|2022-07-05 10:40:00|7961.1|7946.1|7960.7|7945.7|7962.4|7947.4|7960.6|7945.6|83
1657017900000|2022-07-05 10:45:00|7960.6|7945.6|7959.4|7944.4|7965.4|7945.7|7958.6|7939.8|121
1657018200000|2022-07-05 10:50:00|7959.6|7944.6|7961.8|7946.8|7962.2|7947.2|7959.6|7944.6|75
1657018500000|2022-07-05 10:55:00|7962|7947|7961.9|7946.9|7962.7|7947.7|7961.2|7946.2|106
1657018800000|2022-07-05 11:00:00|7961.8|7946.8|7961.7|7946.7|7962.3|7947.3|7961.7|7946.7|79
1657019100000|2022-07-05 11:05:00|7961.8|7946.8|7961.7|7946.7|7962|7947|7961.5|7946.5|55
1657019400000|2022-07-05 11:10:00|7961.6|7946.6|7962.5|7947.5|7962.7|7947.7|7961.6|7946.6|119
1657019700000|2022-07-05 11:15:00|7962.4|7947.4|7964.2|7949.2|7964.2|7949.2|7962|7947|129
1657020000000|2022-07-05 11:20:00|7964.1|7949.1|7964.4|7949.4|7970|7949.5|7963.7|7943.7|129
1657020300000|2022-07-05 11:25:00|7964.3|7949.3|7965|7950|7965|7950|7963.6|7948.6|114
1657020600000|2022-07-05 11:30:00|7965.1|7950.1|7970.4|7945.4|7971.1|7951.1|7965.1|7945.4|32
1657020900000|2022-07-05 11:35:00|7970.2|7945.2|7970.2|7945.2|7970.2|7945.2|7970.2|7945.2|1
1657021200000|2022-07-05 11:40:00|7970.4|7945.4|7970.4|7945.4|7970.4|7945.4|7970.2|7945.2|5
1657021500000|2022-07-05 11:45:00|7970.8|7945.8|7969.6|7944.6|7970.8|7945.8|7969.6|7944.6|10
1657021800000|2022-07-05 11:50:00|7969.4|7944.4|7966.5|7951.5|7969.4|7951.5|7962.7|7943.4|90
1657022100000|2022-07-05 11:55:00|7966.4|7951.4|7966.4|7951.4|7966.9|7951.9|7966.1|7951.1|67
1657022400000|2022-07-05 12:00:00|7966.5|7951.5|7966.9|7951.9|7967.1|7952.1|7966.2|7951.2|88
1657022700000|2022-07-05 12:05:00|7966.8|7951.8|7967.6|7952.6|7972.6|7953|7966.7|7947.4|69
1657023000000|2022-07-05 12:10:00|7972.5|7947.5|7968.1|7953.1|7972.5|7953.9|7967.1|7947.5|81
1657023300000|2022-07-05 12:15:00|7968|7953|7973.5|7948.5|7973.7|7953.7|7966.7|7948.4|176
1657023600000|2022-07-05 12:20:00|7973.4|7948.4|7967.8|7952.8|7973.6|7953.7|7967.3|7948.3|118
1657023900000|2022-07-05 12:25:00|7967.7|7952.7|7972.4|7947.4|7972.4|7952.7|7966.7|7947.1|87
1657024200000|2022-07-05 12:30:00|7972.1|7947.1|7972.4|7947.4|7972.6|7947.6|7971.9|7946.9|22
1657024500000|2022-07-05 12:35:00|7972.6|7947.6|7970.8|7945.8|7974.6|7953.8|7966.8|7945.2|122
1657024800000|2022-07-05 12:40:00|7970.6|7945.6|7970.6|7945.6|7971.1|7950.1|7965|7945.1|76
1657025100000|2022-07-05 12:45:00|7970.7|7945.7|7967.8|7952.8|7971.9|7953.6|7967|7945.6|63
1657025400000|2022-07-05 12:50:00|7967.7|7952.7|7970.6|7945.6|7972.4|7952.9|7966.3|7945.6|80
1657025700000|2022-07-05 12:55:00|7965.2|7950.2|7964.4|7949.4|7965.6|7950.6|7964.4|7949.4|37
1657026000000|2022-07-05 13:00:00|7964.5|7949.5|7969.7|7944.7|7969.8|7949.5|7962.5|7942.3|62
1657026300000|2022-07-05 13:05:00|7969.8|7944.8|7973.8|7948.8|7973.8|7951.3|7964.3|7944.4|49
1657026600000|2022-07-05 13:10:00|7973.9|7948.9|7968.3|7953.3|7974|7953.4|7968.2|7947.8|30
1657026900000|2022-07-05 13:15:00|7968.2|7953.2|7971.5|7946.5|7973|7953.2|7966.9|7946.4|120
1657027200000|2022-07-05 13:20:00|7971.4|7946.4|7972|7947|7973.1|7948.1|7970.9|7945.9|60
1657027500000|2022-07-05 13:25:00|7971.8|7946.8|7973.2|7958.2|7978.4|7958.2|7968.4|7946.8|91
1657027800000|2022-07-05 13:30:00|7973.1|7958.1|7975.8|7950.8|7975.9|7958.1|7971|7950.8|42
1657028100000|2022-07-05 13:35:00|7975.7|7950.7|7975.8|7950.8|7975.9|7950.9|7975.4|7950.4|67
1657028400000|2022-07-05 13:40:00|7975.6|7950.6|7969.8|7944.8|7975.9|7950.9|7969.8|7944.8|114
1657028700000|2022-07-05 13:45:00|7969.7|7944.7|7959.6|7944.6|7969.7|7944.9|7959.3|7938.9|109
1657029000000|2022-07-05 13:50:00|7959.5|7944.5|7965.6|7940.6|7966.1|7945.4|7959.4|7939.3|81
1657029300000|2022-07-05 13:55:00|7965.5|7940.5|7968.1|7943.1|7968.1|7943.1|7965.5|7940.5|50
1657029600000|2022-07-05 14:00:00|7968|7943|7962.8|7947.8|7969.3|7947.8|7962|7941.9|90
1657029900000|2022-07-05 14:05:00|7962.9|7947.9|7969.2|7944.2|7969.8|7948.7|7962.8|7943.6|61
1657030200000|2022-07-05 14:10:00|7969.1|7944.1|7967.3|7942.3|7969.2|7944.2|7966.1|7941.1|114
1657030500000|2022-07-05 14:15:00|7967.4|7942.4|7962.2|7947.2|7967.4|7947.2|7962.1|7942.2|17
1657030800000|2022-07-05 14:20:00|7962.1|7947.1|7963.4|7948.4|7963.6|7948.6|7962.1|7947.1|36
1657031100000|2022-07-05 14:25:00|7963.3|7948.3|7962.4|7947.4|7963.5|7948.5|7962.4|7947.4|43
1657031400000|2022-07-05 14:30:00|7962.5|7947.5|7962.5|7947.5|7962.6|7947.6|7962.3|7947.3|23
1657031700000|2022-07-05 14:35:00|7962.4|7947.4|7961.1|7946.1|7962.4|7947.4|7960.3|7945.3|58
1657032000000|2022-07-05 14:40:00|7961|7946|7961.3|7946.3|7966.5|7946.5|7961|7940.9|31
1657032300000|2022-07-05 14:45:00|7961.4|7946.4|7967.2|7942.2|7967.5|7947.3|7961.4|7942.1|19
1657032600000|2022-07-05 14:50:00|7967.3|7942.3|7966.5|7941.5|7967.3|7942.3|7966.3|7941.3|23
1657032900000|2022-07-05 14:55:00|7966.6|7941.6|7961.9|7946.9|7966.7|7947.5|7961.2|7941.6|31
1657033200000|2022-07-05 15:00:00|7961|7946|7962.1|7947.1|7962.5|7947.5|7960.3|7945.3|47
1657033500000|2022-07-05 15:05:00|7962.2|7947.2|7967.1|7942.1|7968.3|7947.5|7962.1|7941.6|70
1657033800000|2022-07-05 15:10:00|7967|7942|7965.1|7940.1|7967.1|7947.3|7960.4|7940.1|50
1657034100000|2022-07-05 15:15:00|7965|7940|7964.9|7939.9|7965.2|7940.2|7964.8|7939.8|44
1657034400000|2022-07-05 15:20:00|7965|7940|7965.2|7940.2|7965.6|7945.3|7960|7939.8|75
1657034700000|2022-07-05 15:25:00|7965.3|7940.3|7959.2|7944.2|7965.4|7945.3|7959.2|7940|42
1657035000000|2022-07-05 15:30:00|7959.4|7944.4|7952.3|7937.3|7961.3|7944.4|7952.3|7932.4|88
1657035300000|2022-07-05 15:35:00|7952.2|7937.2|7958.3|7933.3|7958.9|7938.4|7951.9|7932.4|63
1657035600000|2022-07-05 15:40:00|7958.2|7933.2|7955.1|7930.1|7958.4|7933.4|7955.1|7930.1|41
1657035900000|2022-07-05 15:45:00|7955|7930|7954.6|7929.6|7955.1|7930.1|7954.3|7929.3|45
1657036200000|2022-07-05 15:50:00|7954.5|7929.5|7956.4|7931.4|7956.4|7931.4|7954.5|7929.5|64
1657036500000|2022-07-05 15:55:00|7956.3|7931.3|7956.4|7931.4|7958.1|7938.1|7952.2|7931.2|34
1657036800000|2022-07-05 16:00:00|7956.3|7931.3|7957.2|7932.2|7957.2|7937.1|7951.1|7931.3|19
1657037100000|2022-07-05 16:05:00|7957.1|7932.1|7957.6|7932.6|7957.6|7932.6|7956.9|7931.9|23
1657037400000|2022-07-05 16:10:00|7957.5|7932.5|7958.1|7933.1|7958.4|7933.4|7957.5|7932.5|24
1657037700000|2022-07-05 16:15:00|7958.3|7933.3|7957.8|7932.8|7958.7|7933.7|7957.5|7932.5|46
1657038000000|2022-07-05 16:20:00|7957.7|7932.7|7957.7|7932.7|7957.9|7932.9|7957.6|7932.6|15
1657038300000|2022-07-05 16:25:00|7957.8|7932.8|7958|7933|7958.1|7933.1|7957.6|7932.6|24
1657038600000|2022-07-05 16:30:00|7957.9|7932.9|7957.9|7932.9|7958|7933|7957.7|7932.7|9
1657038900000|2022-07-05 16:35:00|7957.8|7932.8|7957.8|7932.8|7957.9|7932.9|7957.8|7932.8|3
1657039200000|2022-07-05 16:40:00|7957.9|7932.9|7958.1|7933.1|7958.2|7933.2|7957.8|7932.8|27
1657039500000|2022-07-05 16:45:00|7958.2|7933.2|7958.3|7933.3|7958.4|7933.4|7958|7933|13
1657039800000|2022-07-05 16:50:00|7958.1|7933.1|7956.8|7931.8|7958.3|7933.3|7956.8|7931.8|35
1657040100000|2022-07-05 16:55:00|7956.9|7931.9|7951.9|7936.9|7957.2|7937.2|7951.9|7931.8|17
1657040400000|2022-07-05 17:00:00|7952|7937|7951.7|7936.7|7952|7937|7951.6|7936.6|5
1657040700000|2022-07-05 17:05:00|7956.5|7931.5|7950.2|7935.2|7956.5|7936.6|7950.2|7930.8|9
1657041000000|2022-07-05 17:10:00|7950.1|7935.1|7955.7|7930.7|7955.9|7935.8|7950.1|7930.6|24
1657041300000|2022-07-05 17:15:00|7955.8|7930.8|7949.4|7934.4|7955.8|7935.2|7949.1|7929.3|26
1657041600000|2022-07-05 17:20:00|7949.5|7934.5|7949.6|7934.6|7949.6|7934.6|7949.5|7934.5|2
1657041900000|2022-07-05 17:25:00|7949.5|7934.5|7955.5|7930.5|7955.5|7935.3|7949.5|7930.2|20
1657042200000|2022-07-05 17:30:00|7955.4|7930.4|7955.2|7930.2|7955.6|7930.6|7955.2|7930.2|25
1657042500000|2022-07-05 17:35:00|7955.3|7930.3|7955.2|7930.2|7955.6|7930.6|7955.1|7930.1|18
1657042800000|2022-07-05 17:40:00|7955.1|7930.1|7955.6|7930.6|7955.6|7930.6|7955|7930|22
1657043100000|2022-07-05 17:45:00|7955.5|7930.5|7955.4|7930.4|7955.7|7930.7|7955.4|7930.4|16
1657043700000|2022-07-05 17:55:00|7955.7|7930.7|7955.6|7930.6|7955.7|7930.7|7955.6|7930.6|2
1657044000000|2022-07-05 18:00:00|7955.7|7930.7|7955.6|7930.6|7955.7|7930.7|7955.4|7930.4|24
1657044300000|2022-07-05 18:05:00|7955.5|7930.5|7955.5|7930.5|7955.6|7930.6|7955.5|7930.5|19
1657044600000|2022-07-05 18:10:00|7955.4|7930.4|7955.8|7930.8|7955.9|7930.9|7955.4|7930.4|18
1657044900000|2022-07-05 18:15:00|7955.9|7930.9|7955.8|7930.8|7956.1|7931.1|7955.8|7930.8|10
1657045200000|2022-07-05 18:20:00|7955.9|7930.9|7948.1|7933.1|7955.9|7933.3|7947.9|7928.2|32
1657045500000|2022-07-05 18:25:00|7948.2|7933.2|7948|7933|7948.2|7933.2|7947.8|7932.8|54
1657045800000|2022-07-05 18:30:00|7947.9|7932.9|7948|7933|7948|7933|7947.9|7932.9|6
1657046100000|2022-07-05 18:35:00|7947.9|7932.9|7952.4|7927.4|7952.5|7933|7946.9|7927.4|33
1657046400000|2022-07-05 18:40:00|7952.3|7927.3|7947.2|7932.2|7952.4|7932.2|7947.2|7927.2|6
1657046700000|2022-07-05 18:45:00|7947.3|7932.3|7947.3|7932.3|7947.4|7932.4|7947.3|7932.3|9
1657047000000|2022-07-05 18:50:00|7947.4|7932.4|7947.6|7932.6|7947.7|7932.7|7946.9|7931.9|25
1657047300000|2022-07-05 18:55:00|7947.7|7932.7|7947.6|7932.6|7947.9|7932.9|7947.5|7932.5|44
1657067400000|2022-07-06 00:30:00|7949.8|7924.8|7949.8|7924.8|7949.8|7924.8|7949.8|7924.8|1
1657069200000|2022-07-06 01:00:00|7950.6|7925.6|7950.5|7925.5|7950.7|7925.7|7950.5|7925.5|4
1657070100000|2022-07-06 01:15:00|7950.6|7925.6|7951.2|7926.2|7951.3|7926.3|7950.6|7925.6|9
1657070700000|2022-07-06 01:25:00|7951.5|7926.5|7952.3|7927.3|7954.8|7929.8|7951.1|7926.1|20
1657071000000|2022-07-06 01:30:00|7952.4|7927.4|7952.6|7927.6|7954.4|7929.4|7952.4|7927.4|30
1657071300000|2022-07-06 01:35:00|7952.5|7927.5|7952.7|7927.7|7952.9|7927.9|7952.2|7927.2|8
1657071600000|2022-07-06 01:40:00|7952.5|7927.5|7952.3|7927.3|7952.5|7927.5|7952.2|7927.2|6
1657071900000|2022-07-06 01:45:00|7952.2|7927.2|7952.2|7927.2|7952.2|7927.2|7952.2|7927.2|1
1657072500000|2022-07-06 01:55:00|7952.3|7927.3|7953.7|7928.7|7953.7|7928.7|7952.3|7927.3|12
1657072800000|2022-07-06 02:00:00|7953.5|7928.5|7952|7927|7953.5|7928.5|7951.2|7926.2|18
1657073100000|2022-07-06 02:05:00|7951.9|7926.9|7951.9|7926.9|7952|7927|7951.9|7926.9|3
1657073400000|2022-07-06 02:10:00|7951.7|7926.7|7951.4|7926.4|7951.7|7926.7|7951.4|7926.4|4
1657073700000|2022-07-06 02:15:00|7951.3|7926.3|7951.2|7926.2|7951.4|7926.4|7951.2|7926.2|8
1657074000000|2022-07-06 02:20:00|7951.3|7926.3|7951.4|7926.4|7951.4|7926.4|7951.3|7926.3|2
1657074300000|2022-07-06 02:25:00|7951.5|7926.5|7953.2|7928.2|7953.6|7928.6|7951.5|7926.5|13
1657074600000|2022-07-06 02:30:00|7953.3|7928.3|7952.6|7927.6|7953.4|7928.4|7952.6|7927.6|4
1657075200000|2022-07-06 02:40:00|7952.5|7927.5|7952.6|7927.6|7952.6|7927.6|7952.5|7927.5|2
1657075500000|2022-07-06 02:45:00|7952.7|7927.7|7952.5|7927.5|7952.7|7927.7|7952.5|7927.5|3
1657075800000|2022-07-06 02:50:00|7952.6|7927.6|7952.7|7927.7|7952.7|7927.7|7952.6|7927.6|2
1657076100000|2022-07-06 02:55:00|7952.5|7927.5|7952|7927|7953.4|7928.4|7951.6|7926.6|28
1657076400000|2022-07-06 03:00:00|7952.1|7927.1|7952.5|7927.5|7952.6|7927.6|7951.7|7926.7|19
1657076700000|2022-07-06 03:05:00|7952.6|7927.6|7955.4|7930.4|7955.9|7930.9|7952.5|7927.5|12
1657077000000|2022-07-06 03:10:00|7955.5|7930.5|7955.4|7930.4|7955.5|7930.5|7953.9|7928.9|24
1657077300000|2022-07-06 03:15:00|7955.5|7930.5|7959.1|7934.1|7961.5|7936.5|7955.5|7930.5|37
1657077600000|2022-07-06 03:20:00|7959.2|7934.2|7959.2|7934.2|7959.3|7934.3|7959.2|7934.2|5
1657078200000|2022-07-06 03:30:00|7959.1|7934.1|7963.1|7938.1|7963.3|7938.3|7959.1|7934.1|144
1657078500000|2022-07-06 03:35:00|7963.2|7938.2|7964|7939|7964.4|7943.3|7958.1|7936.9|122
1657078800000|2022-07-06 03:40:00|7963.8|7938.8|7956.7|7941.7|7964|7944.9|7955.5|7938|192
1657079100000|2022-07-06 03:45:00|7956.6|7941.6|7954.4|7939.4|7956.7|7941.7|7952.9|7937.9|158
1657079400000|2022-07-06 03:50:00|7954.1|7939.1|7953.9|7938.9|7954.3|7939.3|7953.2|7938.2|90
1657079700000|2022-07-06 03:55:00|7953.8|7938.8|7953.4|7938.4|7954.2|7939.2|7953.1|7938.1|47
1657080000000|2022-07-06 04:00:00|7953.5|7938.5|7955.4|7940.4|7955.5|7940.5|7953.5|7938.5|89
1657080300000|2022-07-06 04:05:00|7955.3|7940.3|7955.7|7940.7|7956.5|7941.5|7955.3|7940.3|76
1657080600000|2022-07-06 04:10:00|7955.8|7940.8|7956.3|7941.3|7956.4|7941.4|7955.5|7940.5|107
1657080900000|2022-07-06 04:15:00|7956.2|7941.2|7957.4|7942.4|7958.4|7943.4|7956.2|7941.2|87
1657081200000|2022-07-06 04:20:00|7957.3|7942.3|7957.2|7942.2|7957.9|7942.9|7956.7|7941.7|64
1657081500000|2022-07-06 04:25:00|7957.4|7942.4|7957.6|7942.6|7958|7943|7957.2|7942.2|48
1657081800000|2022-07-06 04:30:00|7957.7|7942.7|7959.5|7944.5|7959.7|7944.7|7957.6|7942.6|122
1657082100000|2022-07-06 04:35:00|7959.6|7944.6|7959.6|7944.6|7960.3|7945.3|7959.3|7944.3|88
1657082400000|2022-07-06 04:40:00|7959.5|7944.5|7959.8|7944.8|7960.3|7945.3|7959.4|7944.4|47
1657082700000|2022-07-06 04:45:00|7959.7|7944.7|7961.2|7946.2|7961.6|7946.6|7959.7|7944.7|56
1657083000000|2022-07-06 04:50:00|7961.3|7946.3|7961.6|7946.6|7961.7|7946.7|7960.4|7945.4|64
1657083300000|2022-07-06 04:55:00|7961.7|7946.7|7957.3|7942.3|7961.8|7946.8|7957.3|7942.3|113
1657083600000|2022-07-06 05:00:00|7957.2|7942.2|7960.4|7945.4|7960.4|7945.4|7957|7942|124
1657083900000|2022-07-06 05:05:00|7960.7|7945.7|7961.1|7946.1|7961.6|7946.6|7959.4|7944.4|121
1657084200000|2022-07-06 05:10:00|7961|7946|7961.5|7946.5|7961.8|7946.8|7960.1|7945.1|74
1657084500000|2022-07-06 05:15:00|7961.4|7946.4|7961.2|7946.2|7962.8|7947.8|7961|7946|142
1657084800000|2022-07-06 05:20:00|7961.3|7946.3|7963.7|7948.7|7963.8|7948.8|7961.2|7946.2|80
1657085100000|2022-07-06 05:25:00|7963.9|7948.9|7966.2|7951.2|7967.9|7952.9|7963.8|7948.8|164
1657085400000|2022-07-06 05:30:00|7966.1|7951.1|7965.9|7950.9|7967.1|7952.1|7965.3|7950.3|93
1657085700000|2022-07-06 05:35:00|7965.8|7950.8|7966.1|7951.1|7966.2|7951.2|7964.5|7949.5|73
1657086000000|2022-07-06 05:40:00|7965.8|7950.8|7960.3|7945.3|7967.1|7952.1|7957.5|7942.5|182
1657086300000|2022-07-06 05:45:00|7960.2|7945.2|7961.4|7946.4|7961.8|7946.8|7959.7|7944.7|133
1657086600000|2022-07-06 05:50:00|7961.5|7946.5|7962.1|7947.1|7962.6|7947.6|7960.8|7945.8|104
1657086900000|2022-07-06 05:55:00|7962|7947|7961.4|7946.4|7963.5|7948.5|7959.9|7944.9|144
1657087200000|2022-07-06 06:00:00|7961.6|7946.6|7961.5|7946.5|7961.7|7946.7|7960.6|7945.6|76
1657087500000|2022-07-06 06:05:00|7961.4|7946.4|7962|7947|7962.6|7947.6|7961.3|7946.3|76
1657087800000|2022-07-06 06:10:00|7961.9|7946.9|7961.8|7946.8|7962|7947|7961.4|7946.4|34
1657088100000|2022-07-06 06:15:00|7961.7|7946.7|7961.3|7946.3|7961.8|7946.8|7960.9|7945.9|58
1657088400000|2022-07-06 06:20:00|7960.9|7945.9|7961.9|7946.9|7962.1|7947.1|7960.7|7945.7|52
1657088700000|2022-07-06 06:25:00|7961.8|7946.8|7961.4|7946.4|7962.4|7947.4|7961.4|7946.4|51
1657089000000|2022-07-06 06:30:00|7962|7947|7961|7946|7962.5|7947.5|7961|7946|61
1657089300000|2022-07-06 06:35:00|7960.9|7945.9|7960.9|7945.9|7961.2|7946.2|7960.6|7945.6|35
1657089600000|2022-07-06 06:40:00|7961|7946|7959.7|7944.7|7961.2|7946.2|7959.5|7944.5|95
1657089900000|2022-07-06 06:45:00|7959.8|7944.8|7958.7|7943.7|7960.5|7945.5|7958.5|7943.5|76
1657090200000|2022-07-06 06:50:00|7958.6|7943.6|7959.1|7944.1|7960.4|7945.4|7958.6|7943.6|96
1657090500000|2022-07-06 06:55:00|7959.3|7944.3|7958.9|7943.9|7959.7|7944.7|7958.2|7943.2|67
1657090800000|2022-07-06 07:00:00|7958.7|7943.7|7959.3|7944.3|7959.6|7944.6|7958.3|7943.3|87
1657091100000|2022-07-06 07:05:00|7959.2|7944.2|7959|7944|7959.6|7944.6|7958.5|7943.5|58
1657091400000|2022-07-06 07:10:00|7958.9|7943.9|7958.9|7943.9|7959.1|7944.1|7958.5|7943.5|72
1657091700000|2022-07-06 07:15:00|7959|7944|7958.9|7943.9|7959.3|7944.3|7958.7|7943.7|79
1657092000000|2022-07-06 07:20:00|7959.1|7944.1|7959.1|7944.1|7959.4|7944.4|7958.5|7943.5|117
1657092300000|2022-07-06 07:25:00|7959.2|7944.2|7956.9|7941.9|7959.3|7944.3|7956.7|7941.7|103
1657092600000|2022-07-06 07:30:00|7957.1|7942.1|7958.9|7943.9|7959.3|7944.3|7956.4|7941.4|110
1657092900000|2022-07-06 07:35:00|7959.1|7944.1|7958.8|7943.8|7959.5|7944.5|7958.5|7943.5|104
1657093200000|2022-07-06 07:40:00|7958.9|7943.9|7958.7|7943.7|7959.1|7944.1|7958.5|7943.5|47
1657093500000|2022-07-06 07:45:00|7958.6|7943.6|7959.4|7944.4|7959.5|7944.5|7958.6|7943.6|29
1657093800000|2022-07-06 07:50:00|7959.3|7944.3|7960.5|7945.5|7960.7|7945.7|7959.3|7944.3|41
1657094100000|2022-07-06 07:55:00|7960.6|7945.6|7960.2|7945.2|7960.9|7945.9|7959.9|7944.9|51
1657094400000|2022-07-06 08:00:00|7960.1|7945.1|7961.9|7946.9|7962.1|7947.1|7960|7945|67
1657094700000|2022-07-06 08:05:00|7962.1|7947.1|7958.9|7943.9|7962.2|7947.2|7958.3|7943.3|110
1657095000000|2022-07-06 08:10:00|7959|7944|7959.2|7944.2|7960.6|7945.6|7958.3|7943.3|120
1657095300000|2022-07-06 08:15:00|7959.3|7944.3|7960.4|7945.4|7960.5|7945.5|7959.3|7944.3|49
1657095600000|2022-07-06 08:20:00|7960.5|7945.5|7960|7945|7960.5|7945.5|7959.7|7944.7|27
1657095900000|2022-07-06 08:25:00|7960.1|7945.1|7960.9|7945.9|7961.4|7946.4|7959.9|7944.9|55
1657096200000|2022-07-06 08:30:00|7960.8|7945.8|7961.7|7946.7|7962|7947|7960.8|7945.8|60
1657096500000|2022-07-06 08:35:00|7961.6|7946.6|7961.8|7946.8|7962.2|7947.2|7961.2|7946.2|65
1657096800000|2022-07-06 08:40:00|7962|7947|7963.2|7948.2|7964.6|7949.6|7961.8|7946.8|320
1657097100000|2022-07-06 08:45:00|7962.9|7947.9|7963.9|7948.9|7964.4|7949.4|7962.8|7947.8|100
1657097400000|2022-07-06 08:50:00|7964|7949|7962.8|7947.8|7964.8|7949.8|7962.2|7947.2|116
1657097700000|2022-07-06 08:55:00|7962.9|7947.9|7962.3|7947.3|7962.9|7947.9|7961.7|7946.7|99
1657098000000|2022-07-06 09:00:00|7962.4|7947.4|7961.7|7946.7|7963.3|7948.3|7961|7946|116
1657098300000|2022-07-06 09:05:00|7961.8|7946.8|7962.3|7947.3|7962.7|7947.7|7961.8|7946.8|36
1657098600000|2022-07-06 09:10:00|7962.5|7947.5|7960.5|7945.5|7962.8|7947.8|7960.3|7945.3|88
1657098900000|2022-07-06 09:15:00|7960.4|7945.4|7956.6|7941.6|7960.4|7945.4|7956.4|7941.4|108
1657099200000|2022-07-06 09:20:00|7956.4|7941.4|7954|7939|7956.7|7941.7|7953.6|7938.6|129
1657099500000|2022-07-06 09:25:00|7954.5|7939.5|7956.3|7941.3|7957.1|7942.1|7954.3|7939.3|79
1657099800000|2022-07-06 09:30:00|7956.4|7941.4|7957.1|7942.1|7957.3|7942.3|7956.1|7941.1|56
1657100100000|2022-07-06 09:35:00|7956.9|7941.9|7957.8|7942.8|7957.8|7942.8|7956.6|7941.6|94
1657100400000|2022-07-06 09:40:00|7958|7943|7958.4|7943.4|7959.1|7944.1|7958|7943|65
1657100700000|2022-07-06 09:45:00|7958.2|7943.2|7960.2|7945.2|7960.4|7945.4|7958.2|7943.2|71
1657101000000|2022-07-06 09:50:00|7960.1|7945.1|7960.9|7945.9|7960.9|7945.9|7959.7|7944.7|117
1657101300000|2022-07-06 09:55:00|7960.8|7945.8|7958.9|7943.9|7960.8|7945.8|7958.8|7943.8|131
1657101600000|2022-07-06 10:00:00|7958.8|7943.8|7958.3|7943.3|7960.1|7945.1|7958.1|7943.1|79
1657101900000|2022-07-06 10:05:00|7958.4|7943.4|7959.3|7944.3|7959.6|7944.6|7957.9|7942.9|93
1657102200000|2022-07-06 10:10:00|7959.5|7944.5|7960.4|7945.4|7960.4|7945.4|7959.1|7944.1|75
1657102500000|2022-07-06 10:15:00|7960.5|7945.5|7960.1|7945.1|7960.6|7945.6|7958.8|7943.8|71
1657102800000|2022-07-06 10:20:00|7960.2|7945.2|7960.1|7945.1|7961.2|7946.2|7959.8|7944.8|33
1657103100000|2022-07-06 10:25:00|7960.2|7945.2|7958.8|7943.8|7960.8|7945.8|7958.1|7943.1|103
1657103400000|2022-07-06 10:30:00|7958.7|7943.7|7958.3|7943.3|7959.6|7944.6|7957.6|7942.6|109
1657103700000|2022-07-06 10:35:00|7958.4|7943.4|7958.8|7943.8|7959.1|7944.1|7957.8|7942.8|98
1657104000000|2022-07-06 10:40:00|7959.2|7944.2|7959.5|7944.5|7960.2|7945.2|7958.5|7943.5|141
1657104300000|2022-07-06 10:45:00|7959.4|7944.4|7960.8|7945.8|7961|7946|7959.4|7944.4|51
1657104600000|2022-07-06 10:50:00|7961|7946|7961.2|7946.2|7961.8|7946.8|7960.8|7945.8|52
1657104900000|2022-07-06 10:55:00|7961.4|7946.4|7959.2|7944.2|7961.8|7946.8|7959|7944|83
1657105200000|2022-07-06 11:00:00|7959.1|7944.1|7931.1|7916.1|7959.1|7944.1|7928.1|7913.1|426
1657105500000|2022-07-06 11:05:00|7931|7916|7931|7906|7937.7|7917.9|7925.2|7902.5|381
1657105800000|2022-07-06 11:10:00|7930.8|7905.8|7940.6|7915.6|7941.7|7916.7|7924.2|7904.3|361
1657106100000|2022-07-06 11:15:00|7940.7|7915.7|7946.4|7921.4|7948.8|7923.8|7940.6|7915.6|292
1657106400000|2022-07-06 11:20:00|7948.1|7923.1|7943.6|7918.6|7952.2|7927.2|7943.4|7918.4|241
1657106700000|2022-07-06 11:25:00|7944.1|7919.1|7944.1|7919.1|7945.4|7920.4|7943.3|7918.3|151
1657107000000|2022-07-06 11:30:00|7943.9|7918.9|7943.7|7918.7|7944.2|7919.2|7943.6|7918.6|55
1657107300000|2022-07-06 11:35:00|7943.8|7918.8|7944|7919|7944.1|7919.1|7943.5|7918.5|32
1657107600000|2022-07-06 11:40:00|7944.1|7919.1|7948|7923|7949|7926.4|7941.3|7918.8|32
1657107900000|2022-07-06 11:45:00|7948.3|7923.3|7948.7|7923.7|7950.7|7928.5|7943|7923.3|33
1657108200000|2022-07-06 11:50:00|7948.8|7923.8|7953.8|7928.8|7954.8|7933.3|7948.3|7923.8|93
1657108500000|2022-07-06 11:55:00|7953.7|7928.7|7950.1|7925.1|7953.7|7928.7|7950|7925|80
1657108800000|2022-07-06 12:00:00|7950.2|7925.2|7945.3|7920.3|7950.6|7929.8|7942.8|7920.2|100
1657109100000|2022-07-06 12:05:00|7945.6|7920.6|7945.9|7920.9|7947.6|7927|7941.8|7920.6|112
1657109400000|2022-07-06 12:10:00|7946|7921|7949|7924|7949.9|7926.7|7941.7|7920.9|125
1657109700000|2022-07-06 12:15:00|7949.3|7924.3|7947.6|7922.6|7949.6|7924.6|7947.4|7922.4|106
1657110000000|2022-07-06 12:20:00|7947.5|7922.5|7945.6|7920.6|7947.5|7922.5|7945.2|7920.2|74
1657110300000|2022-07-06 12:25:00|7945.5|7920.5|7945.4|7920.4|7945.7|7920.7|7944.4|7919.4|62
1657110600000|2022-07-06 12:30:00|7945.5|7920.5|7945|7920|7945.8|7920.8|7944.8|7919.8|43
1657110900000|2022-07-06 12:35:00|7945.1|7920.1|7944.8|7919.8|7945.2|7920.2|7944.3|7919.3|59
1657111200000|2022-07-06 12:40:00|7944.9|7919.9|7942.3|7917.3|7945|7920|7942.2|7917.2|77
1657111500000|2022-07-06 12:45:00|7942.4|7917.4|7942.9|7917.9|7943.3|7918.3|7941.3|7916.3|48
1657111800000|2022-07-06 12:50:00|7943|7918|7942.2|7917.2|7945|7920|7942.2|7917.2|61
1657112100000|2022-07-06 12:55:00|7942.4|7917.4|7942.2|7917.2|7943|7918|7942.1|7917.1|39
1657112400000|2022-07-06 13:00:00|7942.1|7917.1|7941.1|7916.1|7942.1|7917.1|7940.6|7915.6|50
1657112700000|2022-07-06 13:05:00|7941|7916|7942|7917|7942.1|7917.1|7940.7|7915.7|65
1657113000000|2022-07-06 13:10:00|7941.9|7916.9|7941.6|7916.6|7942|7917|7941.2|7916.2|75
1657113300000|2022-07-06 13:15:00|7941.5|7916.5|7941.6|7916.6|7941.6|7916.6|7940.5|7915.5|74
1657113600000|2022-07-06 13:20:00|7941.5|7916.5|7940.8|7915.8|7941.7|7916.7|7940.6|7915.6|59
1657113900000|2022-07-06 13:25:00|7941|7916|7940.7|7915.7|7941|7916|7940.6|7915.6|53
1657114200000|2022-07-06 13:30:00|7940.6|7915.6|7941.3|7916.3|7941.4|7916.4|7940.6|7915.6|89
1657114500000|2022-07-06 13:35:00|7941.2|7916.2|7937.1|7922.1|7941.7|7922.1|7936.4|7916.1|88
1657114800000|2022-07-06 13:40:00|7937|7922|7941.8|7916.8|7942.1|7922.2|7936.6|7916.6|71
1657115100000|2022-07-06 13:45:00|7942.5|7917.5|7944.9|7919.9|7945|7925.7|7938.9|7917.3|142
1657115400000|2022-07-06 13:50:00|7945|7920|7944.7|7919.7|7945|7920|7944|7919|47
1657115700000|2022-07-06 13:55:00|7944.8|7919.8|7944.1|7919.1|7945.1|7920.1|7943.9|7918.9|42
1657116000000|2022-07-06 14:00:00|7944.9|7919.9|7943.8|7918.8|7945.5|7926.3|7939.3|7918.1|174
1657116300000|2022-07-06 14:05:00|7944.1|7919.1|7942.8|7917.8|7945.3|7920.3|7942.2|7917.2|136
1657116600000|2022-07-06 14:10:00|7943|7918|7941.8|7916.8|7943.2|7922.3|7936.4|7916|111
1657116900000|2022-07-06 14:15:00|7941.7|7916.7|7940.3|7915.3|7942.2|7917.2|7939.5|7914.5|173
1657117200000|2022-07-06 14:20:00|7940.4|7915.4|7940.1|7915.1|7940.8|7915.8|7939.6|7914.6|64
1657117500000|2022-07-06 14:25:00|7940.3|7915.3|7940.4|7915.4|7940.4|7915.4|7939.8|7914.8|42
1657117800000|2022-07-06 14:30:00|7940.3|7915.3|7935.3|7920.3|7940.3|7920.4|7934.7|7915.2|39
1657118100000|2022-07-06 14:35:00|7935.2|7920.2|7935.5|7920.5|7935.6|7920.6|7935.1|7920.1|18
1657118400000|2022-07-06 14:40:00|7935.6|7920.6|7936.9|7921.9|7942.6|7922.5|7935.4|7917.3|67
1657118700000|2022-07-06 14:45:00|7937|7922|7936.4|7921.4|7941.8|7922.1|7936.1|7916.8|47
1657119000000|2022-07-06 14:50:00|7941.5|7916.5|7936.5|7921.5|7941.5|7921.6|7936.2|7916.3|33
1657119300000|2022-07-06 14:55:00|7936.6|7921.6|7941.1|7916.1|7941.2|7921.6|7935.2|7916|47
1657119600000|2022-07-06 15:00:00|7941|7916|7941.3|7916.3|7942.4|7921.8|7934.8|7915.2|59
1657119900000|2022-07-06 15:05:00|7941.4|7916.4|7940.9|7915.9|7941.4|7921.4|7935.6|7915.6|37
1657120200000|2022-07-06 15:10:00|7941|7916|7935.2|7920.2|7941.3|7920.3|7935.1|7914.9|49
1657120500000|2022-07-06 15:15:00|7935.1|7920.1|7935.4|7920.4|7935.5|7920.5|7935.1|7920.1|28
1657120800000|2022-07-06 15:20:00|7935.5|7920.5|7940.7|7915.7|7941.3|7921.2|7935.5|7915.7|59
1657121100000|2022-07-06 15:25:00|7940.8|7915.8|7941|7916|7942.8|7922.9|7937.7|7915|115
1657121400000|2022-07-06 15:30:00|7940.9|7915.9|7940.5|7915.5|7941.1|7921.2|7936.2|7915.1|52
1657121700000|2022-07-06 15:35:00|7940.6|7915.6|7940.8|7915.8|7941.7|7921.9|7936.2|7915.5|54
1657122000000|2022-07-06 15:40:00|7940.5|7915.5|7935.4|7920.4|7940.5|7920.4|7935.2|7915.3|17
1657122300000|2022-07-06 15:45:00|7935.3|7920.3|7935.7|7920.7|7940.8|7920.8|7935.2|7915.3|35
1657122600000|2022-07-06 15:50:00|7935.6|7920.6|7936.1|7921.1|7936.2|7921.2|7935.4|7920.4|30
1657122900000|2022-07-06 15:55:00|7936.2|7921.2|7942.7|7917.7|7943|7923.1|7936.2|7917.7|56
1657123200000|2022-07-06 16:00:00|7942.8|7917.8|7943|7918|7943.1|7918.1|7942.7|7917.7|53
1657123500000|2022-07-06 16:05:00|7942.9|7917.9|7943.4|7918.4|7943.5|7918.5|7942.8|7917.8|34
1657123800000|2022-07-06 16:10:00|7943.5|7918.5|7943.1|7918.1|7943.5|7923.9|7938.1|7917.9|65
1657124100000|2022-07-06 16:15:00|7943|7918|7942.8|7917.8|7943.2|7923.2|7938|7917.8|32
1657124400000|2022-07-06 16:20:00|7942.6|7917.6|7942.7|7917.7|7942.8|7917.8|7942.4|7917.4|88
1657124700000|2022-07-06 16:25:00|7942|7917|7941.1|7916.1|7942.3|7917.3|7940.9|7915.9|116
1657125000000|2022-07-06 16:30:00|7941.2|7916.2|7941|7916|7941.3|7916.3|7941|7916|11
1657125300000|2022-07-06 16:35:00|7936.4|7921.4|7941.2|7916.2|7941.3|7921.5|7936|7916.2|22
1657125600000|2022-07-06 16:40:00|7941.3|7916.3|7941.3|7916.3|7941.4|7916.4|7941.2|7916.2|22
1657125900000|2022-07-06 16:45:00|7941.2|7916.2|7941.2|7916.2|7941.4|7916.4|7941.1|7916.1|38
1657126200000|2022-07-06 16:50:00|7941.1|7916.1|7940.9|7915.9|7941.1|7920.1|7935.1|7914.5|51
1657126500000|2022-07-06 16:55:00|7940.8|7915.8|7940.7|7915.7|7940.9|7915.9|7940.5|7915.5|19
1657126800000|2022-07-06 17:00:00|7940.6|7915.6|7939.6|7914.6|7940.7|7915.7|7939.5|7914.5|46
1657127100000|2022-07-06 17:05:00|7939.7|7914.7|7939.8|7914.8|7939.8|7919.9|7934.6|7914.5|16
1657127400000|2022-07-06 17:10:00|7939.9|7914.9|7934.3|7919.3|7940|7920.1|7934.2|7914.1|36
1657127700000|2022-07-06 17:15:00|7934.4|7919.4|7934.4|7919.4|7934.4|7919.4|7934.3|7919.3|3
1657128000000|2022-07-06 17:20:00|7934.3|7919.3|7934.4|7919.4|7934.4|7919.4|7934.2|7919.2|12
1657128300000|2022-07-06 17:25:00|7934.3|7919.3|7934.2|7919.2|7934.6|7919.6|7934.1|7919.1|39
1657128600000|2022-07-06 17:30:00|7934.3|7919.3|7934.3|7919.3|7934.4|7919.4|7934.1|7919.1|54
1657128900000|2022-07-06 17:35:00|7934.2|7919.2|7935|7920|7935|7920|7933.8|7918.8|40
1657129200000|2022-07-06 17:40:00|7934.9|7919.9|7935|7920|7935.1|7920.1|7934.9|7919.9|8
1657129500000|2022-07-06 17:45:00|7934.9|7919.9|7934.9|7919.9|7934.9|7919.9|7934.9|7919.9|1
1657129800000|2022-07-06 17:50:00|7935.1|7920.1|7941|7916|7942.7|7922.2|7935.1|7915.9|57
1657130100000|2022-07-06 17:55:00|7936|7921|7940.1|7915.1|7940.1|7921.1|7934.7|7914.6|45
1657130400000|2022-07-06 18:00:00|7935.6|7910.6|7940.7|7915.7|7940.7|7915.7|7935.6|7910.6|82
1657130700000|2022-07-06 18:05:00|7940.6|7915.6|7940.6|7915.6|7940.6|7915.6|7939.3|7914.3|53
1657131000000|2022-07-06 18:10:00|7940.7|7915.7|7940.5|7915.5|7940.7|7915.7|7940.1|7915.1|22
1657131300000|2022-07-06 18:15:00|7940.6|7915.6|7941.3|7916.3|7941.3|7920.9|7935.8|7915.5|47
1657131600000|2022-07-06 18:20:00|7941.2|7916.2|7941.1|7916.1|7941.3|7916.3|7941|7916|14
1657131900000|2022-07-06 18:25:00|7941|7916|7941.4|7916.4|7941.7|7916.7|7941|7916|76
1657132200000|2022-07-06 18:30:00|7941.5|7916.5|7941.4|7916.4|7941.6|7916.6|7941.3|7916.3|89
1657132500000|2022-07-06 18:35:00|7941.3|7916.3|7935.9|7920.9|7941.6|7921|7935.6|7915.5|37
1657132800000|2022-07-06 18:40:00|7935.8|7920.8|7935.9|7920.9|7936.1|7921.1|7935.7|7920.7|35
1657133100000|2022-07-06 18:45:00|7935.8|7920.8|7936|7921|7936|7921|7935.7|7920.7|37
1657133400000|2022-07-06 18:50:00|7935.9|7920.9|7936|7921|7936|7921|7935.9|7920.9|12
1657133700000|2022-07-06 18:55:00|7935.9|7920.9|7941.7|7916.7|7942.1|7921.1|7935.8|7916.5|52
1657153800000|2022-07-07 00:30:00|7942.4|7917.4|7942.4|7917.4|7942.4|7917.4|7942.4|7917.4|1
1657155600000|2022-07-07 01:00:00|7942.3|7917.3|7942.3|7917.3|7942.3|7917.3|7942.3|7917.3|1
1657155900000|2022-07-07 01:05:00|7942|7917|7941.3|7916.3|7942|7917|7941.2|7916.2|9
1657156500000|2022-07-07 01:15:00|7940.7|7915.7|7940.7|7915.7|7940.8|7915.8|7940.2|7915.2|11
1657156800000|2022-07-07 01:20:00|7940.8|7915.8|7941.6|7916.6|7941.6|7916.6|7940.7|7915.7|19
1657157100000|2022-07-07 01:25:00|7941.5|7916.5|7941.5|7916.5|7941.5|7916.5|7941.5|7916.5|1
1657158300000|2022-07-07 01:45:00|7941.6|7916.6|7941.6|7916.6|7941.6|7916.6|7941.6|7916.6|1
1657158600000|2022-07-07 01:50:00|7941.7|7916.7|7943.2|7918.2|7943.2|7918.2|7941.7|7916.7|11
1657158900000|2022-07-07 01:55:00|7943.3|7918.3|7943.2|7918.2|7943.4|7918.4|7943.2|7918.2|11
1657159200000|2022-07-07 02:00:00|7943.3|7918.3|7943.6|7918.6|7944.5|7919.5|7943.3|7918.3|30
1657159500000|2022-07-07 02:05:00|7943.5|7918.5|7942.3|7917.3|7943.5|7918.5|7942.3|7917.3|30
1657159800000|2022-07-07 02:10:00|7942.6|7917.6|7942.6|7917.6|7943.1|7918.1|7942.3|7917.3|11
1657160400000|2022-07-07 02:20:00|7942.5|7917.5|7942.5|7917.5|7943.2|7918.2|7942.4|7917.4|13
1657161000000|2022-07-07 02:30:00|7942.2|7917.2|7940.9|7915.9|7942.5|7917.5|7940.9|7915.9|6
1657161300000|2022-07-07 02:35:00|7940.8|7915.8|7939.6|7914.6|7940.9|7915.9|7939.6|7914.6|11
1657161600000|2022-07-07 02:40:00|7939.4|7914.4|7935.4|7910.4|7939.4|7914.4|7934.1|7909.1|62
1657161900000|2022-07-07 02:45:00|7935.3|7910.3|7934.7|7909.7|7935.3|7910.3|7934.7|7909.7|10
1657162200000|2022-07-07 02:50:00|7934.6|7909.6|7933|7908|7934.6|7909.6|7933|7908|9
1657162500000|2022-07-07 02:55:00|7933.1|7908.1|7938.6|7913.6|7939|7914|7933|7908|42
1657162800000|2022-07-07 03:00:00|7938.7|7913.7|7938.6|7913.6|7938.7|7913.7|7938.6|7913.6|2
1657163100000|2022-07-07 03:05:00|7938.5|7913.5|7938.9|7913.9|7939|7914|7938.5|7913.5|13
1657163400000|2022-07-07 03:10:00|7939|7914|7940.4|7915.4|7940.6|7915.6|7938.9|7913.9|36
1657163700000|2022-07-07 03:15:00|7939.9|7914.9|7941.8|7916.8|7941.8|7916.8|7939.6|7914.6|7
1657164000000|2022-07-07 03:20:00|7942|7917|7942.6|7917.6|7943|7918|7940.5|7915.5|33
1657164300000|2022-07-07 03:25:00|7942.7|7917.7|7945.4|7920.4|7945.5|7920.5|7942.6|7917.6|27
1657164600000|2022-07-07 03:30:00|7945.3|7920.3|7935|7920|7945.6|7920.6|7935|7914.8|138
1657164900000|2022-07-07 03:35:00|7935.1|7920.1|7932|7917|7940.7|7920.6|7931.8|7912.6|136
1657165200000|2022-07-07 03:40:00|7931.9|7916.9|7924.8|7909.8|7932|7917|7924.2|7909.2|207
1657165500000|2022-07-07 03:45:00|7924.9|7909.9|7925.1|7910.1|7925.5|7910.5|7918.4|7900.5|301
1657165800000|2022-07-07 03:50:00|7924.8|7909.8|7928.3|7913.3|7929.4|7914.4|7923.8|7908.8|201
1657166100000|2022-07-07 03:55:00|7928.2|7913.2|7929.3|7914.3|7930.5|7915.5|7927.8|7912.8|140
1657166400000|2022-07-07 04:00:00|7929.7|7914.7|7929.7|7914.7|7930.4|7915.4|7929.1|7914.1|130
1657166700000|2022-07-07 04:05:00|7929.6|7914.6|7931.1|7916.1|7931.2|7916.2|7929.6|7914.6|110
1657167000000|2022-07-07 04:10:00|7931.2|7916.2|7931.5|7916.5|7931.7|7916.7|7930.3|7915.3|110
1657167300000|2022-07-07 04:15:00|7931.3|7916.3|7933.4|7918.4|7933.5|7918.5|7931.3|7916.3|101
1657167600000|2022-07-07 04:20:00|7933.5|7918.5|7932.3|7917.3|7934.3|7919.3|7931.9|7916.9|84
1657167900000|2022-07-07 04:25:00|7932.1|7917.1|7933.6|7918.6|7933.7|7918.7|7931.9|7916.9|159
1657168200000|2022-07-07 04:30:00|7933.5|7918.5|7934.1|7919.1|7934.2|7919.2|7933.1|7918.1|78
1657168500000|2022-07-07 04:35:00|7933.8|7918.8|7932.6|7917.6|7934.1|7919.1|7931.6|7916.6|63
1657168800000|2022-07-07 04:40:00|7932.5|7917.5|7932.3|7917.3|7932.6|7917.6|7931.5|7916.5|35
1657169100000|2022-07-07 04:45:00|7932.4|7917.4|7932.2|7917.2|7932.5|7917.5|7931|7916|76
1657169400000|2022-07-07 04:50:00|7932.1|7917.1|7930.8|7915.8|7932.3|7917.3|7930.3|7915.3|84
1657169700000|2022-07-07 04:55:00|7930.9|7915.9|7931.2|7916.2|7931.6|7916.6|7930.8|7915.8|39
1657170000000|2022-07-07 05:00:00|7931.3|7916.3|7931.2|7916.2|7931.4|7916.4|7930.8|7915.8|42
1657170300000|2022-07-07 05:05:00|7931.1|7916.1|7930.4|7915.4|7931.2|7916.2|7930.4|7915.4|22
1657170600000|2022-07-07 05:10:00|7930.5|7915.5|7924.5|7909.5|7930.5|7915.5|7923.7|7908.7|125
1657170900000|2022-07-07 05:15:00|7924.3|7909.3|7926.4|7911.4|7927|7912|7924.3|7909.3|152
1657171200000|2022-07-07 05:20:00|7926.3|7911.3|7928.8|7913.8|7930.4|7915.4|7926.3|7911.3|108
1657171500000|2022-07-07 05:25:00|7928.7|7913.7|7927.4|7912.4|7928.7|7913.7|7926.4|7911.4|97
1657171800000|2022-07-07 05:30:00|7926.9|7911.9|7927.9|7912.9|7928.4|7913.4|7926.7|7911.7|73
1657172100000|2022-07-07 05:35:00|7928.1|7913.1|7927.5|7912.5|7928.5|7913.5|7927.4|7912.4|53
1657172400000|2022-07-07 05:40:00|7927.4|7912.4|7928.3|7913.3|7928.6|7913.6|7927.4|7912.4|64
1657172700000|2022-07-07 05:45:00|7928.4|7913.4|7928.3|7913.3|7928.7|7913.7|7928.2|7913.2|28
1657173000000|2022-07-07 05:50:00|7928.4|7913.4|7929.9|7914.9|7930.1|7915.1|7928.3|7913.3|52
1657173300000|2022-07-07 05:55:00|7929.8|7914.8|7929.4|7914.4|7929.8|7914.8|7929.3|7914.3|34
1657173600000|2022-07-07 06:00:00|7929.3|7914.3|7930|7915|7930.3|7915.3|7929.1|7914.1|68
1657173900000|2022-07-07 06:05:00|7930.1|7915.1|7930.5|7915.5|7930.9|7915.9|7930|7915|42
1657174200000|2022-07-07 06:10:00|7930.4|7915.4|7930.1|7915.1|7931.3|7916.3|7930.1|7915.1|47
1657174500000|2022-07-07 06:15:00|7930.2|7915.2|7930.2|7915.2|7931|7916|7930.1|7915.1|51
1657174800000|2022-07-07 06:20:00|7930.4|7915.4|7931.9|7916.9|7932.1|7917.1|7930.4|7915.4|59
1657175100000|2022-07-07 06:25:00|7932|7917|7931.4|7916.4|7932.6|7917.6|7931.1|7916.1|85
1657175400000|2022-07-07 06:30:00|7931.5|7916.5|7930.2|7915.2|7931.9|7916.9|7929.5|7914.5|65
1657175700000|2022-07-07 06:35:00|7930.3|7915.3|7931.7|7916.7|7932.1|7917.1|7930.2|7915.2|55
1657176000000|2022-07-07 06:40:00|7931.8|7916.8|7931.9|7916.9|7932.1|7917.1|7931.4|7916.4|19
1657176300000|2022-07-07 06:45:00|7932|7917|7931.3|7916.3|7932.1|7917.1|7931.2|7916.2|24
1657176600000|2022-07-07 06:50:00|7931.8|7916.8|7932.8|7917.8|7932.8|7917.8|7931.4|7916.4|52
1657176900000|2022-07-07 06:55:00|7932.9|7917.9|7934.4|7919.4|7935.3|7920.3|7932.5|7917.5|107
1657177200000|2022-07-07 07:00:00|7934.5|7919.5|7934.5|7919.5|7935.5|7920.5|7934.1|7919.1|86
1657177500000|2022-07-07 07:05:00|7934.3|7919.3|7935.4|7920.4|7936.4|7921.4|7934.3|7919.3|117
1657177800000|2022-07-07 07:10:00|7935.6|7920.6|7938.4|7923.4|7938.6|7923.6|7935.6|7920.6|94
1657178100000|2022-07-07 07:15:00|7938.5|7923.5|7939.5|7924.5|7939.8|7924.8|7938.2|7923.2|126
1657178400000|2022-07-07 07:20:00|7939.4|7924.4|7940.4|7925.4|7940.5|7925.5|7938.8|7923.8|110
1657178700000|2022-07-07 07:25:00|7940.3|7925.3|7942.7|7927.7|7942.8|7927.8|7939.3|7924.3|102
1657179000000|2022-07-07 07:30:00|7942.6|7927.6|7942.5|7927.5|7942.7|7927.7|7940.6|7925.6|126
1657179300000|2022-07-07 07:35:00|7942.4|7927.4|7942.3|7927.3|7942.8|7927.8|7940.5|7925.5|94
1657179600000|2022-07-07 07:40:00|7942.2|7927.2|7941.7|7926.7|7942.6|7927.6|7941.1|7926.1|68
1657179900000|2022-07-07 07:45:00|7941.8|7926.8|7942.4|7927.4|7943.2|7928.2|7941.6|7926.6|99
1657180200000|2022-07-07 07:50:00|7942.5|7927.5|7942.9|7927.9|7942.9|7927.9|7941.6|7926.6|64
1657180500000|2022-07-07 07:55:00|7942.8|7927.8|7943.9|7928.9|7944.1|7929.1|7942|7927|53
1657180800000|2022-07-07 08:00:00|7943.8|7928.8|7943.4|7928.4|7944.1|7929.1|7942.5|7927.5|71
1657181100000|2022-07-07 08:05:00|7943.2|7928.2|7945.5|7930.5|7947.3|7932.3|7943.2|7928.2|205
1657181400000|2022-07-07 08:10:00|7945.4|7930.4|7950.6|7935.6|7951.4|7936.4|7943.6|7928.6|181
1657181700000|2022-07-07 08:15:00|7950.8|7935.8|7952.2|7937.2|7952.5|7937.5|7950.7|7935.7|132
1657182000000|2022-07-07 08:20:00|7952.3|7937.3|7949.4|7934.4|7952.3|7937.3|7949.4|7934.4|108
1657182300000|2022-07-07 08:25:00|7949.5|7934.5|7951.1|7936.1|7951.8|7936.8|7949.5|7934.5|114
1657182600000|2022-07-07 08:30:00|7951.2|7936.2|7951.7|7936.7|7952.5|7937.5|7950.8|7935.8|78
1657182900000|2022-07-07 08:35:00|7951.2|7936.2|7952.1|7937.1|7953.2|7938.2|7951.2|7936.2|69
1657183200000|2022-07-07 08:40:00|7952|7937|7950.8|7935.8|7952.9|7937.9|7950.6|7935.6|79
1657183500000|2022-07-07 08:45:00|7950.9|7935.9|7953.3|7938.3|7954.1|7939.1|7950.8|7935.8|132
1657183800000|2022-07-07 08:50:00|7953.2|7938.2|7953.7|7938.7|7954.1|7939.1|7952.9|7937.9|50
1657184100000|2022-07-07 08:55:00|7953.8|7938.8|7952|7937|7954|7939|7951.7|7936.7|40
1657184400000|2022-07-07 09:00:00|7951.8|7936.8|7952|7937|7957.2|7938.3|7946.5|7927.1|218
1657184700000|2022-07-07 09:05:00|7952.1|7937.1|7949.2|7934.2|7958.1|7938.2|7948.6|7932.2|92
1657185000000|2022-07-07 09:10:00|7949|7934|7950.2|7935.2|7952.2|7937.2|7949|7934|84
1657185300000|2022-07-07 09:15:00|7950|7935|7950.2|7935.2|7951.4|7936.4|7949.7|7934.7|89
1657185600000|2022-07-07 09:20:00|7950.4|7935.4|7952.2|7937.2|7952.8|7937.8|7950.2|7935.2|47
1657185900000|2022-07-07 09:25:00|7952.3|7937.3|7952.6|7937.6|7953.8|7938.8|7952|7937|86
1657186200000|2022-07-07 09:30:00|7952.5|7937.5|7952.6|7937.6|7953.2|7938.2|7952.1|7937.1|52
1657186500000|2022-07-07 09:35:00|7952.8|7937.8|7951.5|7936.5|7952.8|7937.8|7951.4|7936.4|38
1657186800000|2022-07-07 09:40:00|7951.6|7936.6|7951.8|7936.8|7951.8|7936.8|7950|7935|48
1657187100000|2022-07-07 09:45:00|7951.9|7936.9|7950.9|7935.9|7955.3|7940.3|7949.9|7934.9|123
1657187400000|2022-07-07 09:50:00|7950.8|7935.8|7949.3|7934.3|7953.4|7938.4|7948.8|7933.8|158
1657187700000|2022-07-07 09:55:00|7949.2|7934.2|7947.8|7932.8|7949.5|7934.5|7946|7931|185
1657188000000|2022-07-07 10:00:00|7948|7933|7948.6|7933.6|7949.5|7934.5|7946.6|7931.6|162
1657188300000|2022-07-07 10:05:00|7948.5|7933.5|7948.2|7933.2|7949.9|7934.9|7947|7932|127
1657188600000|2022-07-07 10:10:00|7948.1|7933.1|7944|7929|7948.3|7933.3|7943.8|7928.8|114
1657188900000|2022-07-07 10:15:00|7943.9|7928.9|7941.9|7926.9|7944|7929|7941.4|7926.4|65
1657189200000|2022-07-07 10:20:00|7942|7927|7942.9|7927.9|7943.6|7928.6|7942|7927|57
1657189500000|2022-07-07 10:25:00|7942.8|7927.8|7941.6|7926.6|7943.4|7928.4|7941.3|7926.3|65
1657189800000|2022-07-07 10:30:00|7941.5|7926.5|7942.7|7927.7|7943|7928|7941.4|7926.4|55
1657190100000|2022-07-07 10:35:00|7942.6|7927.6|7943.6|7928.6|7943.7|7928.7|7941.6|7926.6|79
1657190400000|2022-07-07 10:40:00|7944.1|7929.1|7946.1|7931.1|7946.4|7931.4|7944.1|7929.1|69
1657190700000|2022-07-07 10:45:00|7945.9|7930.9|7944.4|7929.4|7946.2|7931.2|7943.9|7928.9|68
1657191000000|2022-07-07 10:50:00|7944.5|7929.5|7944.6|7929.6|7946.1|7931.1|7944.2|7929.2|73
1657191300000|2022-07-07 10:55:00|7944.7|7929.7|7945.6|7930.6|7946|7931|7944.6|7929.6|58
1657191600000|2022-07-07 11:00:00|7945.5|7930.5|7945.9|7930.9|7946.1|7931.1|7945.4|7930.4|63
1657191900000|2022-07-07 11:05:00|7946|7931|7946|7931|7946.2|7931.2|7945.5|7930.5|37
1657192200000|2022-07-07 11:10:00|7945.9|7930.9|7945.2|7930.2|7946.1|7931.1|7945.1|7930.1|38
1657192500000|2022-07-07 11:15:00|7945.3|7930.3|7945.9|7930.9|7946.3|7931.3|7944.8|7929.8|44
1657192800000|2022-07-07 11:20:00|7946.1|7931.1|7946.2|7931.2|7946.3|7931.3|7945.6|7930.6|15
1657193100000|2022-07-07 11:25:00|7946.1|7931.1|7946|7931|7946.1|7931.1|7945.7|7930.7|11
1657193400000|2022-07-07 11:30:00|7945.9|7930.9|7945.2|7930.2|7949.9|7931|7944.7|7924.8|16
1657194000000|2022-07-07 11:40:00|7945.4|7930.4|7945.2|7930.2|7945.4|7930.4|7944.8|7929.8|19
1657194300000|2022-07-07 11:45:00|7945.6|7930.6|7944.6|7929.6|7951|7931|7943.8|7925.8|43
1657194600000|2022-07-07 11:50:00|7943.9|7928.9|7944.2|7929.2|7944.6|7929.6|7943|7928|49
1657194900000|2022-07-07 11:55:00|7944.6|7929.6|7946|7931|7946|7931|7943.8|7928.8|53
1657195200000|2022-07-07 12:00:00|7945.8|7930.8|7945.8|7930.8|7946|7931|7945.6|7930.6|21
1657195500000|2022-07-07 12:05:00|7946|7931|7946.7|7931.7|7946.8|7931.8|7945.4|7930.4|19
1657195800000|2022-07-07 12:10:00|7946.6|7931.6|7953.1|7928.1|7953.6|7933.5|7946.5|7927.5|156
1657196100000|2022-07-07 12:15:00|7953.3|7928.3|7946.3|7931.3|7953.3|7932.7|7945.4|7927.7|284
1657196400000|2022-07-07 12:20:00|7946.2|7931.2|7945.5|7930.5|7946.3|7931.3|7945.2|7930.2|184
1657196700000|2022-07-07 12:25:00|7945.6|7930.6|7945.1|7930.1|7945.7|7930.7|7944.7|7929.7|67
1657197000000|2022-07-07 12:30:00|7945|7930|7946|7931|7946.4|7931.4|7944.4|7929.4|35
1657197300000|2022-07-07 12:35:00|7946.1|7931.1|7944.9|7929.9|7946.1|7931.1|7944.3|7929.3|52
1657197600000|2022-07-07 12:40:00|7944.7|7929.7|7944.8|7929.8|7945|7930|7944.7|7929.7|19
1657197900000|2022-07-07 12:45:00|7944.9|7929.9|7945.1|7930.1|7945.2|7930.2|7944.9|7929.9|13
1657198200000|2022-07-07 12:50:00|7945.2|7930.2|7945.8|7930.8|7945.8|7930.8|7945|7930|9
1657198500000|2022-07-07 12:55:00|7946|7931|7946.8|7931.8|7948.2|7933.2|7946|7931|59
1657198800000|2022-07-07 13:00:00|7946.9|7931.9|7952.2|7927.2|7952.5|7932.3|7946.6|7927.1|18
1657199100000|2022-07-07 13:05:00|7952.1|7927.1|7947.1|7932.1|7952.1|7932.1|7946.9|7927|10
1657199400000|2022-07-07 13:10:00|7947|7932|7947.4|7932.4|7947.5|7932.5|7946.7|7931.7|47
1657199700000|2022-07-07 13:15:00|7947.2|7932.2|7952.1|7927.1|7952.1|7932.2|7946.5|7927|13
1657200000000|2022-07-07 13:20:00|7952|7927|7952.6|7927.6|7952.8|7927.8|7951.8|7926.8|20
1657200300000|2022-07-07 13:25:00|7952.7|7927.7|7949.3|7924.3|7952.8|7929.4|7943.5|7923.2|51
1657200600000|2022-07-07 13:30:00|7949.4|7924.4|7944.6|7929.6|7949.6|7930.3|7944.5|7924.2|36
1657200900000|2022-07-07 13:35:00|7944.5|7929.5|7944.2|7929.2|7944.6|7929.6|7944.2|7929.2|28
1657201200000|2022-07-07 13:40:00|7944.1|7929.1|7944.9|7929.9|7945.8|7930.8|7944|7929|49
1657201500000|2022-07-07 13:45:00|7944.8|7929.8|7944.3|7929.3|7944.9|7929.9|7944.2|7929.2|20
1657201800000|2022-07-07 13:50:00|7944.4|7929.4|7944.7|7929.7|7945.1|7930.1|7944.2|7929.2|32
1657202100000|2022-07-07 13:55:00|7944.8|7929.8|7948.8|7923.8|7949.6|7929.8|7943.7|7923.5|47
1657202400000|2022-07-07 14:00:00|7948.9|7923.9|7949.8|7924.8|7950|7925|7948.8|7923.8|26
1657202700000|2022-07-07 14:05:00|7949.7|7924.7|7947.9|7922.9|7950|7925|7947.9|7922.9|70
1657203000000|2022-07-07 14:10:00|7948|7923|7947.2|7922.2|7948|7923|7946.9|7921.9|50
1657203300000|2022-07-07 14:15:00|7946.9|7921.9|7947|7922|7947.4|7922.4|7946.9|7921.9|7
1657203600000|2022-07-07 14:20:00|7947.2|7922.2|7947|7922|7947.4|7922.4|7947|7922|13
1657203900000|2022-07-07 14:25:00|7948|7923|7947.7|7922.7|7948|7923|7947.5|7922.5|26
1657204200000|2022-07-07 14:30:00|7947.6|7922.6|7945.7|7920.7|7947.6|7922.6|7945.6|7920.6|27
1657204500000|2022-07-07 14:35:00|7946|7921|7946|7921|7946.3|7921.3|7945.9|7920.9|14
1657204800000|2022-07-07 14:40:00|7945.7|7920.7|7945.3|7920.3|7946|7921|7944.8|7919.8|32
1657205100000|2022-07-07 14:45:00|7945.1|7920.1|7944.3|7919.3|7946.3|7921.3|7942.6|7917.6|56
1657205400000|2022-07-07 14:50:00|7944.4|7919.4|7945.8|7920.8|7947.3|7922.3|7944.3|7919.3|54
1657205700000|2022-07-07 14:55:00|7946|7921|7946.2|7921.2|7946.4|7921.4|7945.7|7920.7|21
1657206000000|2022-07-07 15:00:00|7941.3|7926.3|7946.7|7921.7|7947|7927.5|7941.2|7921.4|52
1657206300000|2022-07-07 15:05:00|7946.8|7921.8|7946.5|7921.5|7947.6|7922.6|7946.3|7921.3|45
1657206600000|2022-07-07 15:10:00|7946.4|7921.4|7941.1|7926.1|7946.5|7926.4|7941|7921.2|15
1657206900000|2022-07-07 15:15:00|7941|7926|7942.2|7927.2|7947.1|7927.3|7940.8|7921.8|50
1657207200000|2022-07-07 15:20:00|7942.1|7927.1|7941.9|7926.9|7946.9|7927.2|7941.5|7921.9|41
1657207500000|2022-07-07 15:25:00|7941.8|7926.8|7942.4|7927.4|7947.1|7927.4|7941.1|7921.1|43
1657207800000|2022-07-07 15:30:00|7942.5|7927.5|7948|7923|7948.2|7927.6|7942.5|7922.5|32
1657208100000|2022-07-07 15:35:00|7943|7928|7942.4|7927.4|7943.1|7928.1|7942.4|7927.4|11
1657208400000|2022-07-07 15:40:00|7942.5|7927.5|7942.2|7927.2|7942.6|7927.6|7942.2|7927.2|8
1657208700000|2022-07-07 15:45:00|7942.5|7927.5|7942.6|7927.6|7942.9|7927.9|7942.5|7927.5|26
1657209000000|2022-07-07 15:50:00|7942.7|7927.7|7942.6|7927.6|7942.9|7927.9|7942.5|7927.5|13
1657209300000|2022-07-07 15:55:00|7942.7|7927.7|7950.3|7925.3|7950.4|7929.3|7942.7|7924.5|23
1657209600000|2022-07-07 16:00:00|7950.2|7925.2|7950.4|7925.4|7950.5|7925.5|7950.2|7925.2|21
1657209900000|2022-07-07 16:05:00|7950.3|7925.3|7950.1|7925.1|7950.5|7925.5|7950.1|7925.1|23
1657210200000|2022-07-07 16:10:00|7950.2|7925.2|7950.1|7925.1|7950.6|7925.6|7950.1|7925.1|49
1657210500000|2022-07-07 16:15:00|7950|7925|7947.8|7922.8|7950.1|7925.1|7947.7|7922.7|40
1657210800000|2022-07-07 16:20:00|7947.9|7922.9|7942.6|7927.6|7947.9|7927.9|7942.6|7922.8|16
1657211100000|2022-07-07 16:25:00|7942.7|7927.7|7942.6|7927.6|7942.7|7927.7|7942.5|7927.5|8
1657211400000|2022-07-07 16:30:00|7942.5|7927.5|7948.6|7923.6|7948.6|7928.2|7942.4|7923.5|14
1657211700000|2022-07-07 16:35:00|7948.5|7923.5|7949.4|7924.4|7949.4|7924.4|7948.5|7923.5|18
1657212000000|2022-07-07 16:40:00|7949.3|7924.3|7949.3|7924.3|7949.6|7924.6|7949.1|7924.1|26
1657212300000|2022-07-07 16:45:00|7949.5|7924.5|7949.3|7924.3|7949.5|7924.5|7949.1|7924.1|17
1657212600000|2022-07-07 16:50:00|7949.5|7924.5|7949.5|7924.5|7950|7925|7949.2|7924.2|99
1657212900000|2022-07-07 16:55:00|7949.4|7924.4|7949.1|7924.1|7949.5|7924.5|7949.1|7924.1|31
1657213200000|2022-07-07 17:00:00|7948.8|7923.8|7949|7924|7949.1|7924.1|7948.8|7923.8|4
1657213500000|2022-07-07 17:05:00|7949.1|7924.1|7949.1|7924.1|7949.3|7924.3|7949.1|7924.1|16
1657213800000|2022-07-07 17:10:00|7949.2|7924.2|7949.3|7924.3|7949.3|7924.3|7949.1|7924.1|58
1657214100000|2022-07-07 17:15:00|7949.4|7924.4|7949|7924|7949.5|7924.5|7948.9|7923.9|16
1657214400000|2022-07-07 17:20:00|7949.1|7924.1|7948.8|7923.8|7949.3|7924.3|7948.8|7923.8|16
1657214700000|2022-07-07 17:25:00|7949|7924|7949|7924|7949.1|7924.1|7948.8|7923.8|49
1657215000000|2022-07-07 17:30:00|7948.8|7923.8|7948.8|7923.8|7949|7924|7948.8|7923.8|17
1657215300000|2022-07-07 17:35:00|7949|7924|7948.9|7923.9|7949|7924|7948.7|7923.7|56
1657215600000|2022-07-07 17:40:00|7948.8|7923.8|7948.8|7923.8|7949|7924|7948.7|7923.7|47
1657215900000|2022-07-07 17:45:00|7948.7|7923.7|7948.8|7923.8|7949.1|7924.1|7948.7|7923.7|69
1657216200000|2022-07-07 17:50:00|7949|7924|7948.8|7923.8|7949.1|7924.1|7948.8|7923.8|38
1657216500000|2022-07-07 17:55:00|7948.9|7923.9|7949.1|7924.1|7949.2|7924.2|7948.7|7923.7|17
1657216800000|2022-07-07 18:00:00|7949.2|7924.2|7948.3|7933.3|7953.2|7933.7|7947|7924|44
1657217100000|2022-07-07 18:05:00|7948.2|7933.2|7952.4|7927.4|7952.5|7933.3|7947.1|7927.3|39
1657217400000|2022-07-07 18:10:00|7952.3|7927.3|7952.4|7927.4|7952.5|7927.5|7952.3|7927.3|6
1657217700000|2022-07-07 18:15:00|7952.5|7927.5|7947.3|7932.3|7952.6|7932.6|7947.3|7927.5|15
1657218000000|2022-07-07 18:20:00|7947.2|7932.2|7952.2|7927.2|7952.4|7932.4|7947|7927.1|17
1657218300000|2022-07-07 18:25:00|7952.3|7927.3|7947.7|7932.7|7952.9|7932.9|7947.6|7927.3|25
1657218600000|2022-07-07 18:30:00|7947.6|7932.6|7952.3|7927.3|7952.3|7932.6|7946.8|7926.7|62
1657218900000|2022-07-07 18:35:00|7952.2|7927.2|7946.8|7931.8|7952.2|7932.3|7946.6|7927.2|14
1657219200000|2022-07-07 18:40:00|7946.9|7931.9|7946.9|7931.9|7947|7932|7946.9|7931.9|25
1657219500000|2022-07-07 18:45:00|7947|7932|7947|7932|7947.2|7932.2|7946.9|7931.9|21
1657219800000|2022-07-07 18:50:00|7947.1|7932.1|7947.1|7932.1|7947.1|7932.1|7946.9|7931.9|11
1657220100000|2022-07-07 18:55:00|7947.3|7932.3|7947.3|7932.3|7947.4|7932.4|7947.1|7932.1|17
1657240200000|2022-07-08 00:30:00|7956.7|7931.7|7956.7|7931.7|7956.7|7931.7|7956.7|7931.7|1
1657242000000|2022-07-08 01:00:00|7954.5|7929.5|7954.1|7929.1|7954.5|7929.5|7954.1|7929.1|4
1657242300000|2022-07-08 01:05:00|7954.2|7929.2|7954.2|7929.2|7954.2|7929.2|7954.2|7929.2|1
1657242600000|2022-07-08 01:10:00|7954.4|7929.4|7954.5|7929.5|7954.6|7929.6|7954.4|7929.4|6
1657242900000|2022-07-08 01:15:00|7954.2|7929.2|7953.8|7928.8|7954.2|7929.2|7953.7|7928.7|17
1657243200000|2022-07-08 01:20:00|7953.7|7928.7|7953|7928|7953.7|7928.7|7952.7|7927.7|10
1657243500000|2022-07-08 01:25:00|7953.1|7928.1|7953|7928|7953.1|7928.1|7952.8|7927.8|4
1657244400000|2022-07-08 01:40:00|7952.9|7927.9|7949.8|7924.8|7952.9|7927.9|7949.8|7924.8|7
1657244700000|2022-07-08 01:45:00|7949.7|7924.7|7949.8|7924.8|7949.8|7924.8|7949.7|7924.7|2
1657245300000|2022-07-08 01:55:00|7949.9|7924.9|7951.1|7926.1|7951.5|7926.5|7949.4|7924.4|11
1657245900000|2022-07-08 02:05:00|7951.2|7926.2|7951.2|7926.2|7951.4|7926.4|7951.1|7926.1|7
1657246200000|2022-07-08 02:10:00|7951.1|7926.1|7951.3|7926.3|7951.3|7926.3|7951.1|7926.1|3
1657246800000|2022-07-08 02:20:00|7951.4|7926.4|7951.4|7926.4|7951.5|7926.5|7951.4|7926.4|3
1657247100000|2022-07-08 02:25:00|7952.3|7927.3|7952.5|7927.5|7952.5|7927.5|7952.3|7927.3|2
1657247400000|2022-07-08 02:30:00|7952.4|7927.4|7952.6|7927.6|7953.4|7928.4|7951.9|7926.9|17
1657247700000|2022-07-08 02:35:00|7952|7927|7951.5|7926.5|7952|7927|7951.4|7926.4|7
1657248000000|2022-07-08 02:40:00|7950.4|7925.4|7951.2|7926.2|7951.2|7926.2|7950.4|7925.4|2
1657248300000|2022-07-08 02:45:00|7950.2|7925.2|7953.4|7928.4|7956.4|7931.4|7950.2|7925.2|52
1657248600000|2022-07-08 02:50:00|7952.9|7927.9|7951.9|7926.9|7952.9|7927.9|7951.5|7926.5|30
1657248900000|2022-07-08 02:55:00|7951.8|7926.8|7953.2|7928.2|7953.2|7928.2|7950.8|7925.8|17
1657249200000|2022-07-08 03:00:00|7953.6|7928.6|7954.2|7929.2|7956.1|7931.1|7953.4|7928.4|90
1657249500000|2022-07-08 03:05:00|7953.9|7928.9|7952.8|7927.8|7954.5|7929.5|7952.5|7927.5|153
1657249800000|2022-07-08 03:10:00|7953.1|7928.1|7952.9|7927.9|7953.5|7928.5|7952.5|7927.5|85
1657250100000|2022-07-08 03:15:00|7952.8|7927.8|7953|7928|7953.6|7928.6|7952.7|7927.7|25
1657250400000|2022-07-08 03:20:00|7952.8|7927.8|7953|7928|7953.3|7928.3|7952.6|7927.6|65
1657250700000|2022-07-08 03:25:00|7952.8|7927.8|7953.9|7928.9|7953.9|7928.9|7952.7|7927.7|71
1657251000000|2022-07-08 03:30:00|7953.7|7928.7|7957.9|7932.9|7958.5|7933.5|7953.2|7928.2|80
1657251300000|2022-07-08 03:35:00|7958.5|7933.5|7957.9|7932.9|7960.1|7935.1|7956.6|7931.6|133
1657251600000|2022-07-08 03:40:00|7958|7933|7952.1|7937.1|7958.3|7938.3|7952|7932.4|109
1657251900000|2022-07-08 03:45:00|7952.2|7937.2|7951.1|7936.1|7956.6|7937.2|7950.4|7930.6|139
1657252200000|2022-07-08 03:50:00|7951.2|7936.2|7957.4|7932.4|7957.4|7937.9|7951.1|7932.4|36
1657252500000|2022-07-08 03:55:00|7957.5|7932.5|7957.2|7932.2|7957.5|7937.9|7952.5|7932.1|17
1657252800000|2022-07-08 04:00:00|7957.3|7932.3|7952.7|7937.7|7957.8|7937.9|7952.5|7932.2|26
1657253100000|2022-07-08 04:05:00|7952.8|7937.8|7954.6|7939.6|7957.4|7939.7|7951.9|7932.1|81
1657253400000|2022-07-08 04:10:00|7954.7|7939.7|7952.5|7937.5|7954.7|7939.7|7952.2|7937.2|55
1657253700000|2022-07-08 04:15:00|7952.4|7937.4|7952.8|7937.8|7952.8|7937.8|7952|7937|46
1657254000000|2022-07-08 04:20:00|7952.7|7937.7|7953|7938|7953.3|7938.3|7952.6|7937.6|66
1657254300000|2022-07-08 04:25:00|7953.1|7938.1|7953.6|7938.6|7954.5|7939.5|7953.1|7938.1|79
1657254600000|2022-07-08 04:30:00|7953.4|7938.4|7952.3|7937.3|7954.5|7939.5|7951.6|7936.6|111
1657254900000|2022-07-08 04:35:00|7952.2|7937.2|7953|7938|7954.1|7939.1|7951.4|7936.4|67
1657255200000|2022-07-08 04:40:00|7953.1|7938.1|7953.5|7938.5|7953.8|7938.8|7953.1|7938.1|49
1657255500000|2022-07-08 04:45:00|7953.6|7938.6|7953.9|7938.9|7954.3|7939.3|7953.5|7938.5|26
1657255800000|2022-07-08 04:50:00|7954|7939|7953.8|7938.8|7954|7939|7953.6|7938.6|25
1657256100000|2022-07-08 04:55:00|7953.7|7938.7|7953.8|7938.8|7954|7939|7952.5|7937.5|72
1657256400000|2022-07-08 05:00:00|7953.9|7938.9|7953.8|7938.8|7953.9|7938.9|7953.3|7938.3|33
1657256700000|2022-07-08 05:05:00|7953.7|7938.7|7953.8|7938.8|7953.8|7938.8|7953.4|7938.4|21
1657257000000|2022-07-08 05:10:00|7953.7|7938.7|7953.7|7938.7|7953.9|7938.9|7953.5|7938.5|26
1657257300000|2022-07-08 05:15:00|7953.8|7938.8|7953.5|7938.5|7954.1|7939.1|7952.9|7937.9|54
1657257600000|2022-07-08 05:20:00|7953.3|7938.3|7953.2|7938.2|7953.9|7938.9|7952.7|7937.7|92
1657257900000|2022-07-08 05:25:00|7953.5|7938.5|7950.9|7935.9|7953.5|7938.5|7949.2|7934.2|143
1657258200000|2022-07-08 05:30:00|7951.1|7936.1|7951.7|7936.7|7952.1|7937.1|7950.8|7935.8|92
1657258500000|2022-07-08 05:35:00|7951.8|7936.8|7952.2|7937.2|7952.5|7937.5|7951.7|7936.7|58
1657258800000|2022-07-08 05:40:00|7952.5|7937.5|7953.2|7938.2|7953.3|7938.3|7952.5|7937.5|89
1657259100000|2022-07-08 05:45:00|7953.1|7938.1|7953.3|7938.3|7953.4|7938.4|7952.9|7937.9|43
1657259400000|2022-07-08 05:50:00|7953.2|7938.2|7952.7|7937.7|7953.5|7938.5|7952.7|7937.7|24
1657259700000|2022-07-08 05:55:00|7952.8|7937.8|7950.3|7935.3|7953.1|7938.1|7949.2|7934.2|76
1657260000000|2022-07-08 06:00:00|7950.4|7935.4|7951.4|7936.4|7952.1|7937.1|7950|7935|96
1657260300000|2022-07-08 06:05:00|7951.3|7936.3|7951.9|7936.9|7952.4|7937.4|7951.1|7936.1|64
1657260600000|2022-07-08 06:10:00|7952|7937|7952.6|7937.6|7952.7|7937.7|7951.8|7936.8|63
1657260900000|2022-07-08 06:15:00|7952.4|7937.4|7953.4|7938.4|7953.9|7938.9|7952.2|7937.2|68
1657261200000|2022-07-08 06:20:00|7953.5|7938.5|7954.8|7939.8|7956.1|7941.1|7952.9|7937.9|91
1657261500000|2022-07-08 06:25:00|7954.9|7939.9|7955.6|7940.6|7955.8|7940.8|7954.4|7939.4|82
1657261800000|2022-07-08 06:30:00|7955.5|7940.5|7954.7|7939.7|7955.5|7940.5|7954|7939|76
1657262100000|2022-07-08 06:35:00|7954.8|7939.8|7953.7|7938.7|7955.1|7940.1|7953.7|7938.7|57
1657262400000|2022-07-08 06:40:00|7953.5|7938.5|7952.6|7937.6|7953.6|7938.6|7951.6|7936.6|78
1657262700000|2022-07-08 06:45:00|7952.4|7937.4|7953.5|7938.5|7953.5|7938.5|7952.4|7937.4|54
1657263000000|2022-07-08 06:50:00|7953.4|7938.4|7954.4|7939.4|7954.5|7939.5|7953.3|7938.3|55
1657263300000|2022-07-08 06:55:00|7954.5|7939.5|7953.9|7938.9|7954.6|7939.6|7953.5|7938.5|65
1657263600000|2022-07-08 07:00:00|7953.7|7938.7|7954.1|7939.1|7954.9|7939.9|7953.6|7938.6|66
1657263900000|2022-07-08 07:05:00|7953.9|7938.9|7953.8|7938.8|7954.5|7939.5|7953.7|7938.7|71
1657264200000|2022-07-08 07:10:00|7953.9|7938.9|7953.7|7938.7|7955|7940|7953.7|7938.7|79
1657264500000|2022-07-08 07:15:00|7953.9|7938.9|7954.4|7939.4|7954.9|7939.9|7953.4|7938.4|57
1657264800000|2022-07-08 07:20:00|7954.5|7939.5|7954.2|7939.2|7955.9|7940.9|7953.6|7938.6|95
1657265100000|2022-07-08 07:25:00|7954.3|7939.3|7956.9|7941.9|7957.9|7942.9|7954.2|7939.2|150
1657265400000|2022-07-08 07:30:00|7956.8|7941.8|7957.5|7942.5|7957.5|7942.5|7954.6|7939.6|134
1657265700000|2022-07-08 07:35:00|7957.6|7942.6|7960.1|7945.1|7960.4|7945.4|7957.5|7942.5|182
1657266000000|2022-07-08 07:40:00|7959.9|7944.9|7959.8|7944.8|7961.9|7946.9|7959|7944|158
1657266300000|2022-07-08 07:45:00|7960.1|7945.1|7958|7943|7960.2|7945.2|7957|7942|173
1657266600000|2022-07-08 07:50:00|7958.1|7943.1|7958.1|7943.1|7959.1|7944.1|7957.3|7942.3|111
1657266900000|2022-07-08 07:55:00|7957.9|7942.9|7958.3|7943.3|7958.8|7943.8|7957.4|7942.4|91
1657267200000|2022-07-08 08:00:00|7958.1|7943.1|7956.5|7941.5|7958.4|7943.4|7956.5|7941.5|55
1657267500000|2022-07-08 08:05:00|7956.3|7941.3|7957.8|7942.8|7958.2|7943.2|7956.3|7941.3|63
1657267800000|2022-07-08 08:10:00|7957.7|7942.7|7958.7|7943.7|7958.7|7943.7|7957.7|7942.7|45
1657268100000|2022-07-08 08:15:00|7958.8|7943.8|7960.4|7945.4|7961.7|7946.7|7958.7|7943.7|87
1657268400000|2022-07-08 08:20:00|7960.7|7945.7|7961|7946|7961.3|7946.3|7960.2|7945.2|85
1657268700000|2022-07-08 08:25:00|7960.9|7945.9|7960|7945|7960.9|7945.9|7959.2|7944.2|90
1657269000000|2022-07-08 08:30:00|7960.1|7945.1|7959.3|7944.3|7960.6|7945.6|7958.2|7943.2|67
1657269300000|2022-07-08 08:35:00|7959.4|7944.4|7960.4|7945.4|7960.5|7945.5|7958.3|7943.3|54
1657269600000|2022-07-08 08:40:00|7960.6|7945.6|7958.8|7943.8|7960.6|7945.6|7958.6|7943.6|63
1657269900000|2022-07-08 08:45:00|7958.6|7943.6|7959|7944|7959.2|7944.2|7958.4|7943.4|60
1657270200000|2022-07-08 08:50:00|7959.4|7944.4|7959.2|7944.2|7964.2|7945.2|7958.8|7938.8|73
1657270500000|2022-07-08 08:55:00|7958.8|7943.8|7959.8|7944.8|7960.2|7945.2|7958.7|7943.7|56
1657270800000|2022-07-08 09:00:00|7960|7945|7961.7|7946.7|7961.9|7946.9|7959|7944|64
1657271100000|2022-07-08 09:05:00|7961.8|7946.8|7961.3|7946.3|7962.2|7947.2|7960.2|7945.2|110
1657271400000|2022-07-08 09:10:00|7961.2|7946.2|7961|7946|7961.7|7946.7|7959.8|7944.8|92
1657271700000|2022-07-08 09:15:00|7960.8|7945.8|7960.8|7945.8|7961.6|7946.6|7960.5|7945.5|77
1657272000000|2022-07-08 09:20:00|7961.2|7946.2|7952.9|7937.9|7961.5|7946.5|7952.4|7937.4|154
1657272300000|2022-07-08 09:25:00|7953.2|7938.2|7955.3|7940.3|7956.8|7941.8|7951.7|7936.7|189
1657272600000|2022-07-08 09:30:00|7955.4|7940.4|7956.3|7941.3|7961|7941.4|7955.2|7935.5|89
1657272900000|2022-07-08 09:35:00|7956|7941|7955.4|7940.4|7961|7941.4|7954.9|7935.4|96
1657273200000|2022-07-08 09:40:00|7955.3|7940.3|7952.6|7937.6|7961.1|7941.2|7951.2|7931.9|152
1657273500000|2022-07-08 09:45:00|7952.5|7937.5|7953.6|7938.6|7953.8|7938.8|7952.1|7937.1|87
1657273800000|2022-07-08 09:50:00|7953.5|7938.5|7955.6|7940.6|7956|7941|7953.4|7938.4|158
1657274100000|2022-07-08 09:55:00|7955.5|7940.5|7954.4|7939.4|7955.5|7940.5|7953.3|7938.3|135
1657274400000|2022-07-08 10:00:00|7954.3|7939.3|7955.6|7940.6|7960|7940.7|7954.3|7934.4|112
1657274700000|2022-07-08 10:05:00|7955.7|7940.7|7953.3|7938.3|7955.7|7940.7|7953|7938|89
1657275000000|2022-07-08 10:10:00|7953.5|7938.5|7953.2|7938.2|7953.7|7938.7|7952.3|7937.3|60
1657275300000|2022-07-08 10:15:00|7953.3|7938.3|7953.8|7938.8|7954.6|7939.6|7953.3|7938.3|33
1657275600000|2022-07-08 10:20:00|7953.6|7938.6|7951.2|7936.2|7953.6|7938.6|7950.5|7935.5|54
1657275900000|2022-07-08 10:25:00|7951.3|7936.3|7950.3|7935.3|7951.5|7936.5|7949.9|7934.9|56
1657276200000|2022-07-08 10:30:00|7950.5|7935.5|7952.8|7937.8|7952.8|7937.8|7950.5|7935.5|41
1657276500000|2022-07-08 10:35:00|7952.3|7937.3|7955.2|7940.2|7955.2|7940.2|7952|7937|58
1657276800000|2022-07-08 10:40:00|7955.1|7940.1|7954.3|7939.3|7955.1|7940.1|7954.2|7939.2|55
1657277100000|2022-07-08 10:45:00|7954.4|7939.4|7955.4|7940.4|7955.7|7940.7|7954.3|7939.3|35
1657277400000|2022-07-08 10:50:00|7955.3|7940.3|7956.5|7941.5|7956.5|7941.5|7955.1|7940.1|38
1657277700000|2022-07-08 10:55:00|7956.2|7941.2|7958.8|7943.8|7959.2|7944.2|7956.2|7941.2|79
1657278000000|2022-07-08 11:00:00|7958.9|7943.9|7958.9|7943.9|7959.1|7944.1|7958.8|7943.8|16
1657278300000|2022-07-08 11:05:00|7958.8|7943.8|7958.8|7943.8|7959|7944|7958.6|7943.6|17
1657278600000|2022-07-08 11:10:00|7958.9|7943.9|7958.4|7943.4|7959|7944|7958|7943|49
1657278900000|2022-07-08 11:15:00|7958.2|7943.2|7957.6|7942.6|7958.4|7943.4|7956.7|7941.7|79
1657279200000|2022-07-08 11:20:00|7957.5|7942.5|7957.4|7942.4|7957.8|7942.8|7957|7942|71
1657279500000|2022-07-08 11:25:00|7957.5|7942.5|7962.5|7937.5|7962.6|7943.4|7957|7937.2|82
1657279800000|2022-07-08 11:30:00|7957.6|7942.6|7961.9|7936.9|7961.9|7942.6|7956.6|7936.9|12
1657280100000|2022-07-08 11:35:00|7961.8|7936.8|7962.3|7937.3|7962.4|7937.4|7961.8|7936.8|20
1657280400000|2022-07-08 11:40:00|7962.2|7937.2|7956.3|7941.3|7962.3|7942.2|7956.3|7937.1|12
1657280700000|2022-07-08 11:45:00|7956.2|7941.2|7956.3|7941.3|7956.3|7941.3|7956.2|7941.2|4
1657281000000|2022-07-08 11:50:00|7956.2|7941.2|7955.8|7940.8|7956.3|7941.3|7955.6|7940.6|24
1657281300000|2022-07-08 11:55:00|7955.9|7940.9|7955.9|7940.9|7955.9|7940.9|7955.8|7940.8|3
1657281600000|2022-07-08 12:00:00|7955.8|7940.8|7955.2|7940.2|7955.9|7940.9|7954.9|7939.9|78
1657281900000|2022-07-08 12:05:00|7955.4|7940.4|7954.4|7939.4|7955.5|7940.5|7954.3|7939.3|51
1657282200000|2022-07-08 12:10:00|7954.3|7939.3|7953.9|7938.9|7954.4|7939.4|7953.8|7938.8|59
1657282500000|2022-07-08 12:15:00|7953.8|7938.8|7954.6|7939.6|7954.6|7939.6|7953.8|7938.8|36
1657282800000|2022-07-08 12:20:00|7954.7|7939.7|7961.3|7936.3|7962|7941.1|7954.7|7934.8|45
1657283100000|2022-07-08 12:25:00|7961.1|7936.1|7960.4|7935.4|7961.1|7936.1|7959.4|7934.4|41
1657283400000|2022-07-08 12:30:00|7960.2|7935.2|7961.8|7936.8|7966|7941|7955.4|7930.4|112
1657283700000|2022-07-08 12:35:00|7961.7|7936.7|7963.7|7938.7|7964.9|7939.9|7960.9|7935.9|105
1657284000000|2022-07-08 12:40:00|7963.9|7938.9|7967.1|7942.1|7967.1|7942.1|7963.7|7938.7|55
1657284300000|2022-07-08 12:45:00|7967.3|7942.3|7969.9|7944.9|7970.7|7948|7962.1|7942.2|84
1657284600000|2022-07-08 12:50:00|7970|7945|7965.2|7950.2|7970.3|7951.2|7963.7|7944.2|82
1657284900000|2022-07-08 12:55:00|7965.1|7950.1|7963.5|7948.5|7968.8|7950.2|7962.5|7943.2|106
1657285200000|2022-07-08 13:00:00|7968.3|7943.3|7966.1|7941.1|7968.4|7943.4|7964.5|7939.5|105
1657285500000|2022-07-08 13:05:00|7966|7941|7969.1|7944.1|7969.1|7944.1|7965.6|7940.6|55
1657285800000|2022-07-08 13:10:00|7969|7944|7969.6|7944.6|7970|7945|7968.8|7943.8|31
1657286100000|2022-07-08 13:15:00|7969.4|7944.4|7963.9|7948.9|7969.5|7949.3|7963.8|7944|25
1657286400000|2022-07-08 13:20:00|7964|7949|7964.2|7949.2|7968.4|7949.3|7963.4|7942.8|48
1657286700000|2022-07-08 13:25:00|7964.1|7949.1|7968.7|7943.7|7968.8|7949.6|7962.8|7941.9|88
1657287000000|2022-07-08 13:30:00|7968.6|7943.6|7969.3|7944.3|7969.5|7949.5|7963.5|7942.5|69
1657287300000|2022-07-08 13:35:00|7969.2|7944.2|7964.5|7949.5|7970.5|7949.9|7964.5|7943.9|91
1657287600000|2022-07-08 13:40:00|7964.4|7949.4|7966.6|7941.6|7967.4|7949.6|7962.8|7941.4|136
1657287900000|2022-07-08 13:45:00|7966.2|7941.2|7965.8|7950.8|7969.8|7950.8|7964.4|7940.9|95
1657288200000|2022-07-08 13:50:00|7965.9|7950.9|7974|7949|7974.3|7951.7|7965.6|7946.6|92
1657288500000|2022-07-08 13:55:00|7974.2|7949.2|7974|7949|7975|7950|7973.5|7948.5|106
1657288800000|2022-07-08 14:00:00|7973.9|7948.9|7976.2|7951.2|7978.3|7953.3|7973.8|7948.8|108
1657289100000|2022-07-08 14:05:00|7976.3|7951.3|7976.8|7951.8|7977.1|7952.1|7975.9|7950.9|41
1657289400000|2022-07-08 14:10:00|7976.7|7951.7|7973.8|7948.8|7976.7|7951.7|7972.7|7947.7|62
1657289700000|2022-07-08 14:15:00|7973.7|7948.7|7968.8|7953.8|7974.3|7953.8|7968.7|7948.3|73
1657290000000|2022-07-08 14:20:00|7968.9|7953.9|7974.3|7949.3|7975.5|7955.7|7968.8|7949.2|47
1657290300000|2022-07-08 14:25:00|7974.2|7949.2|7977|7952|7977.1|7955.7|7968.3|7948.5|69
1657290600000|2022-07-08 14:30:00|7971.4|7956.4|7970.3|7955.3|7976.1|7956.6|7969.9|7950.9|151
1657290900000|2022-07-08 14:35:00|7975.2|7950.2|7969.4|7954.4|7975.2|7954.9|7969.4|7949.4|31
1657291200000|2022-07-08 14:40:00|7969.2|7954.2|7974|7949|7974.8|7954.7|7969.1|7949|32
1657291500000|2022-07-08 14:45:00|7973.9|7948.9|7968.6|7953.6|7974|7953.7|7966.9|7947.2|48
1657291800000|2022-07-08 14:50:00|7968.7|7953.7|7971.6|7946.6|7973.2|7953.7|7963.8|7943.2|72
1657292100000|2022-07-08 14:55:00|7971.5|7946.5|7968.8|7943.8|7971.5|7950.9|7963.9|7943.7|47
1657292400000|2022-07-08 15:00:00|7968.7|7943.7|7968.2|7943.2|7969|7944|7968.2|7943.2|26
1657292700000|2022-07-08 15:05:00|7968.4|7943.4|7967.9|7942.9|7968.6|7943.6|7966.8|7941.8|53
1657293000000|2022-07-08 15:10:00|7967.7|7942.7|7966|7941|7967.9|7942.9|7965.6|7940.6|44
1657293300000|2022-07-08 15:15:00|7966.1|7941.1|7966.2|7941.2|7966.5|7941.5|7965.6|7940.6|62
1657293600000|2022-07-08 15:20:00|7966.3|7941.3|7963.2|7938.2|7966.3|7945.3|7960.3|7937.5|49
1657293900000|2022-07-08 15:25:00|7963.1|7938.1|7960.1|7935.1|7963.1|7938.1|7959.6|7934.6|37
1657294200000|2022-07-08 15:30:00|7960.2|7935.2|7958.5|7933.5|7960.6|7939.6|7954.3|7933.3|59
1657294500000|2022-07-08 15:35:00|7958.6|7933.6|7958|7933|7958.8|7933.8|7957.8|7932.8|51
1657294800000|2022-07-08 15:40:00|7958.1|7933.1|7959.7|7934.7|7961|7940.7|7954.8|7933.1|39
1657295100000|2022-07-08 15:45:00|7959.6|7934.6|7957.8|7942.8|7963.7|7942.9|7955.1|7934.6|65
1657295400000|2022-07-08 15:50:00|7957.7|7942.7|7961.2|7936.2|7963.4|7942.7|7957|7935.7|65
1657295700000|2022-07-08 15:55:00|7961.1|7936.1|7963.3|7938.3|7963.3|7938.3|7960.8|7935.8|40
1657296000000|2022-07-08 16:00:00|7962.7|7937.7|7958.3|7943.3|7962.7|7943.4|7957.7|7937.4|19
1657296300000|2022-07-08 16:05:00|7958.2|7943.2|7962.7|7937.7|7962.7|7943.4|7957.6|7937.7|19
1657296600000|2022-07-08 16:10:00|7962.8|7937.8|7962.7|7937.7|7962.8|7937.8|7962.6|7937.6|10
1657296900000|2022-07-08 16:15:00|7962.8|7937.8|7962.8|7937.8|7964|7943.6|7958.6|7937.7|11
1657297200000|2022-07-08 16:20:00|7958.2|7943.2|7963.5|7938.5|7963.9|7943.2|7958.2|7938.3|27
1657297500000|2022-07-08 16:25:00|7963.6|7938.6|7963.6|7938.6|7964.3|7939.3|7963.2|7938.2|71
1657297800000|2022-07-08 16:30:00|7963.7|7938.7|7964|7939|7964.2|7939.2|7963.5|7938.5|51
1657298100000|2022-07-08 16:35:00|7964.4|7939.4|7964|7939|7964.4|7939.4|7963.4|7938.4|112
1657298400000|2022-07-08 16:40:00|7964.3|7939.3|7964.8|7939.8|7964.8|7939.8|7963.8|7938.8|63
1657298700000|2022-07-08 16:45:00|7964.6|7939.6|7963.6|7938.6|7965|7940|7963.6|7938.6|30
1657299000000|2022-07-08 16:50:00|7963.7|7938.7|7963.7|7938.7|7963.8|7938.8|7963.5|7938.5|27
1657299300000|2022-07-08 16:55:00|7963.5|7938.5|7963.3|7938.3|7963.5|7938.5|7962.7|7937.7|23
1657299600000|2022-07-08 17:00:00|7963.4|7938.4|7963.2|7938.2|7963.4|7938.4|7963|7938|8
1657299900000|2022-07-08 17:05:00|7963|7938|7965.3|7940.3|7965.4|7940.4|7963|7938|72
1657300200000|2022-07-08 17:10:00|7965.4|7940.4|7964.2|7939.2|7965.4|7940.4|7963.7|7938.7|43
1657300500000|2022-07-08 17:15:00|7964.1|7939.1|7964.2|7939.2|7964.3|7939.3|7964.1|7939.1|20
1657300800000|2022-07-08 17:20:00|7964.3|7939.3|7964.4|7939.4|7964.4|7939.4|7964.3|7939.3|12
1657301100000|2022-07-08 17:25:00|7964.3|7939.3|7964.2|7939.2|7964.4|7939.4|7963.7|7938.7|50
1657301400000|2022-07-08 17:30:00|7964.3|7939.3|7964.3|7939.3|7964.3|7939.3|7964.2|7939.2|23
1657301700000|2022-07-08 17:35:00|7964.2|7939.2|7965|7940|7965.1|7940.1|7964.2|7939.2|10
1657302000000|2022-07-08 17:40:00|7964.9|7939.9|7965|7940|7965|7940|7964.8|7939.8|14
1657302300000|2022-07-08 17:45:00|7965.4|7940.4|7964.4|7939.4|7965.4|7940.4|7964.4|7939.4|7
1657302600000|2022-07-08 17:50:00|7964.5|7939.5|7965|7940|7965|7940|7964.5|7939.5|8
1657302900000|2022-07-08 17:55:00|7965.1|7940.1|7965|7940|7965.3|7940.3|7964.9|7939.9|38
1657303200000|2022-07-08 18:00:00|7960.1|7945.1|7964.9|7939.9|7965|7945.1|7959.8|7939.9|12
1657303500000|2022-07-08 18:05:00|7965|7940|7964.7|7939.7|7965|7940|7964.7|7939.7|14
1657303800000|2022-07-08 18:10:00|7964.8|7939.8|7964.2|7939.2|7964.8|7939.8|7964|7939|16
1657304400000|2022-07-08 18:20:00|7964.1|7939.1|7964.2|7939.2|7964.2|7939.2|7963.8|7938.8|11
1657304700000|2022-07-08 18:25:00|7964.1|7939.1|7964.2|7939.2|7964.4|7939.4|7963.9|7938.9|10
1657305000000|2022-07-08 18:30:00|7964.1|7939.1|7964.2|7939.2|7964.3|7939.3|7964|7939|21
1657305300000|2022-07-08 18:35:00|7964.3|7939.3|7964.2|7939.2|7964.3|7939.3|7964.2|7939.2|2
1657305600000|2022-07-08 18:40:00|7964.1|7939.1|7964|7939|7964.2|7939.2|7963.9|7938.9|30
1657305900000|2022-07-08 18:45:00|7964.1|7939.1|7964|7939|7964.2|7939.2|7963.9|7938.9|31
1657306200000|2022-07-08 18:50:00|7963.8|7938.8|7964.2|7939.2|7964.2|7939.2|7963.8|7938.8|12
1657306500000|2022-07-08 18:55:00|7964.1|7939.1|7965.4|7940.4|7965.4|7940.4|7964.1|7939.1|15
1657306800000|2022-07-08 19:00:00|7965.3|7940.3|7964.3|7939.3|7965.9|7940.9|7964.3|7939.3|29
1657307100000|2022-07-08 19:05:00|7964.2|7939.2|7963.7|7938.7|7964.3|7939.3|7963.5|7938.5|38
1657307400000|2022-07-08 19:10:00|7963.6|7938.6|7964.1|7939.1|7964.1|7939.1|7963.5|7938.5|8
1657307700000|2022-07-08 19:15:00|7964.2|7939.2|7958.8|7943.8|7964.2|7943.8|7958.8|7938.6|22
1657308000000|2022-07-08 19:20:00|7958.9|7943.9|7962.5|7937.5|7963|7943.9|7958.8|7937.3|9
1657308300000|2022-07-08 19:25:00|7962.6|7937.6|7962.3|7937.3|7962.6|7937.6|7961.9|7936.9|12
1657308600000|2022-07-08 19:30:00|7962.4|7937.4|7962.4|7937.4|7962.5|7937.5|7962.4|7937.4|3
1657309800000|2022-07-08 19:50:00|7962.7|7937.7|7966.7|7941.7|7969.6|7946.2|7961.2|7937.7|49
1657310100000|2022-07-08 19:55:00|7966.6|7941.6|7966.7|7941.7|7966.7|7941.7|7965.5|7940.5|36
1657499400000|2022-07-11 00:30:00|7969.7|7944.7|7969.7|7944.7|7969.7|7944.7|7969.7|7944.7|1
1657501200000|2022-07-11 01:00:00|7971|7946|7971.3|7946.3|7971.3|7946.3|7971|7946|12
1657501500000|2022-07-11 01:05:00|7970.8|7945.8|7971.3|7946.3|7971.3|7946.3|7970.8|7945.8|2
1657502400000|2022-07-11 01:20:00|7971|7945.6|7970.4|7945.4|7971|7945.6|7970.3|7945.3|13
1657502700000|2022-07-11 01:25:00|7970.5|7945.5|7970.4|7945.4|7970.5|7945.5|7970.4|7945.4|4
1657503000000|2022-07-11 01:30:00|7969.8|7944.8|7965.6|7939.1|7970.3|7945.3|7965.5|7939.1|43
1657503300000|2022-07-11 01:35:00|7965.7|7939|7963|7934|7967.6|7939|7962.9|7933.9|49
1657503600000|2022-07-11 01:40:00|7963.2|7934.2|7965.6|7936.6|7965.6|7936.6|7963.2|7934.2|2
1657504200000|2022-07-11 01:50:00|7966.2|7940|7966.7|7940.5|7966.7|7940.5|7966.2|7940|2
1657504500000|2022-07-11 01:55:00|7964.9|7938.7|7965|7940|7965|7940|7963.7|7938.7|7
1657504800000|2022-07-11 02:00:00|7963.2|7938.2|7962.1|7937.1|7965.6|7940.6|7962.1|7937.1|26
1657505100000|2022-07-11 02:05:00|7962.2|7937.2|7962.2|7937.2|7962.5|7937.5|7962.2|7937.2|4
1657505400000|2022-07-11 02:10:00|7962.3|7937.3|7962.3|7937.3|7962.3|7937.3|7962.3|7937.3|1
1657505700000|2022-07-11 02:15:00|7962.4|7937.4|7962.3|7937.3|7962.5|7937.5|7962.3|7937.3|4
1657506000000|2022-07-11 02:20:00|7964.2|7939.2|7971.9|7946.9|7972.5|7947.5|7964.2|7939.2|25
1657506300000|2022-07-11 02:25:00|7971.8|7946.8|7970.4|7945.4|7972.4|7947.4|7970.4|7945.4|14
1657506600000|2022-07-11 02:30:00|7970.2|7945.2|7969.2|7944.2|7970.2|7945.2|7968.1|7943.1|20
1657506900000|2022-07-11 02:35:00|7969.3|7944.3|7969.6|7944.6|7969.6|7944.6|7969.3|7944.3|4
1657507500000|2022-07-11 02:45:00|7969.8|7944.8|7972.2|7947.2|7972.7|7947.7|7969.8|7944.8|29
1657507800000|2022-07-11 02:50:00|7971.3|7946.3|7967.6|7942.6|7972.2|7947.2|7966.4|7941.4|32
1657508100000|2022-07-11 02:55:00|7967.7|7942.7|7968.7|7943.7|7968.7|7943.7|7967.7|7942.7|8
1657508400000|2022-07-11 03:00:00|7968.8|7943.8|7969|7944|7969|7944|7968.8|7943.8|7
1657508700000|2022-07-11 03:05:00|7968.9|7943.9|7969|7944|7969|7944|7968.9|7943.9|2
1657509000000|2022-07-11 03:10:00|7968.9|7943.9|7969|7944|7969|7944|7968.9|7943.9|2
1657509300000|2022-07-11 03:15:00|7968.9|7943.9|7969|7944|7969|7944|7968.9|7943.9|2
1657509600000|2022-07-11 03:20:00|7968.9|7943.9|7968.5|7943.5|7969|7944|7968.3|7943.3|17
1657509900000|2022-07-11 03:25:00|7967.6|7942.6|7957.7|7932.7|7967.6|7942.6|7949.1|7924.1|217
1657510200000|2022-07-11 03:30:00|7958.5|7933.5|7963.1|7938.1|7963.1|7938.1|7957.8|7932.8|188
1657510500000|2022-07-11 03:35:00|7963|7938|7963.3|7948.3|7970|7949.1|7962.5|7938|145
1657510800000|2022-07-11 03:40:00|7963.4|7948.4|7965.8|7950.8|7966|7951|7963.4|7948.4|113
1657511100000|2022-07-11 03:45:00|7965.7|7950.7|7964.2|7949.2|7965.8|7950.8|7962.3|7947.3|109
1657511400000|2022-07-11 03:50:00|7964.3|7949.3|7965.2|7950.2|7966|7951|7964.2|7949.2|66
1657511700000|2022-07-11 03:55:00|7965.3|7950.3|7964.4|7949.4|7965.6|7950.6|7964.4|7949.4|35
1657512000000|2022-07-11 04:00:00|7964.5|7949.5|7965.2|7950.2|7965.2|7950.2|7964.1|7949.1|29
1657512300000|2022-07-11 04:05:00|7965.3|7950.3|7964.8|7949.8|7965.5|7950.5|7964.3|7949.3|42
1657512600000|2022-07-11 04:10:00|7964.9|7949.9|7964.9|7949.9|7965|7950|7964.8|7949.8|15
1657512900000|2022-07-11 04:15:00|7965|7950|7966.7|7951.7|7967.1|7952.1|7964.9|7949.9|46
1657513200000|2022-07-11 04:20:00|7966.9|7951.9|7968.3|7953.3|7968.7|7953.7|7966.2|7951.2|59
1657513500000|2022-07-11 04:25:00|7968.4|7953.4|7969.5|7954.5|7969.5|7954.5|7968.3|7953.3|70
1657513800000|2022-07-11 04:30:00|7969.6|7954.6|7971.3|7956.3|7971.4|7956.4|7969.3|7954.3|66
1657514100000|2022-07-11 04:35:00|7971.2|7956.2|7972.2|7957.2|7972.2|7957.2|7969.4|7954.4|134
1657514400000|2022-07-11 04:40:00|7972.1|7957.1|7972.6|7957.6|7974.6|7959.6|7971.6|7956.6|171
1657514700000|2022-07-11 04:45:00|7972.5|7957.5|7972.3|7957.3|7972.6|7957.6|7971.7|7956.7|40
1657515000000|2022-07-11 04:50:00|7972.5|7957.5|7972.7|7957.7|7973.6|7958.6|7972.3|7957.3|47
1657515300000|2022-07-11 04:55:00|7972.8|7957.8|7970.3|7955.3|7972.8|7957.8|7969.5|7954.5|75
1657515600000|2022-07-11 05:00:00|7970.4|7955.4|7972.9|7957.9|7972.9|7957.9|7970.3|7955.3|86
1657515900000|2022-07-11 05:05:00|7973.2|7958.2|7971.9|7956.9|7973.2|7958.2|7971.3|7956.3|62
1657516200000|2022-07-11 05:10:00|7972.3|7957.3|7972.2|7957.2|7972.3|7957.3|7971.7|7956.7|45
1657516500000|2022-07-11 05:15:00|7972.3|7957.3|7973.1|7958.1|7973.4|7958.4|7972.2|7957.2|85
1657516800000|2022-07-11 05:20:00|7973.2|7958.2|7973.5|7958.5|7974.1|7959.1|7973|7958|91
1657517100000|2022-07-11 05:25:00|7973.6|7958.6|7974|7959|7974.3|7959.3|7973.3|7958.3|64
1657517400000|2022-07-11 05:30:00|7973.9|7958.9|7973.8|7958.8|7975.2|7960.2|7972.2|7957.2|111
1657517700000|2022-07-11 05:35:00|7973.9|7958.9|7974.7|7959.7|7975|7960|7973.5|7958.5|95
1657518000000|2022-07-11 05:40:00|7974.6|7959.6|7973|7958|7974.6|7959.6|7972.3|7957.3|70
1657518300000|2022-07-11 05:45:00|7973.1|7958.1|7973.3|7958.3|7974.8|7959.8|7972.6|7957.6|112
1657518600000|2022-07-11 05:50:00|7973.2|7958.2|7974|7959|7975.3|7960.3|7973.2|7958.2|72
1657518900000|2022-07-11 05:55:00|7974.1|7959.1|7974.2|7959.2|7974.7|7959.7|7974|7959|65
1657519200000|2022-07-11 06:00:00|7974.4|7959.4|7972.3|7957.3|7977|7962|7969.1|7954.1|241
1657519500000|2022-07-11 06:05:00|7971.6|7956.6|7973|7958|7973.7|7958.7|7971.4|7956.4|176
1657519800000|2022-07-11 06:10:00|7973.1|7958.1|7973.5|7958.5|7973.8|7958.8|7971.8|7956.8|128
1657520100000|2022-07-11 06:15:00|7973.7|7958.7|7973.9|7958.9|7973.9|7958.9|7973.1|7958.1|47
1657520400000|2022-07-11 06:20:00|7974.2|7959.2|7973.8|7958.8|7975.4|7960.4|7973.7|7958.7|67
1657520700000|2022-07-11 06:25:00|7973.9|7958.9|7975.4|7960.4|7975.6|7960.6|7973.9|7958.9|98
1657521000000|2022-07-11 06:30:00|7975.3|7960.3|7974.5|7959.5|7975.4|7960.4|7973.8|7958.8|65
1657521300000|2022-07-11 06:35:00|7974.7|7959.7|7974.3|7959.3|7974.7|7959.7|7973.3|7958.3|60
1657521600000|2022-07-11 06:40:00|7974.2|7959.2|7974.2|7959.2|7974.3|7959.3|7973.7|7958.7|30
1657521900000|2022-07-11 06:45:00|7974.1|7959.1|7974.2|7959.2|7974.9|7959.9|7973.7|7958.7|91
1657522200000|2022-07-11 06:50:00|7974.1|7959.1|7974.3|7959.3|7975.3|7960.3|7973.9|7958.9|73
1657522500000|2022-07-11 06:55:00|7974.5|7959.5|7973.6|7958.6|7974.6|7959.6|7970.7|7955.7|136
1657522800000|2022-07-11 07:00:00|7973.5|7958.5|7974.8|7959.8|7974.9|7959.9|7973.5|7958.5|109
1657523100000|2022-07-11 07:05:00|7974.6|7959.6|7973.9|7958.9|7974.8|7959.8|7973.4|7958.4|62
1657523400000|2022-07-11 07:10:00|7974.1|7959.1|7974.7|7959.7|7974.7|7959.7|7973.5|7958.5|41
1657523700000|2022-07-11 07:15:00|7974.8|7959.8|7974.1|7959.1|7975|7960|7974|7959|52
1657524000000|2022-07-11 07:20:00|7974.2|7959.2|7974.6|7959.6|7975.1|7960.1|7973.8|7958.8|75
1657524300000|2022-07-11 07:25:00|7974.5|7959.5|7975.5|7960.5|7975.5|7960.5|7974.1|7959.1|93
1657524600000|2022-07-11 07:30:00|7975.4|7960.4|7973.5|7958.5|7975.6|7960.6|7973.3|7958.3|76
1657524900000|2022-07-11 07:35:00|7973.7|7958.7|7973.7|7958.7|7973.7|7958.7|7973.1|7958.1|57
1657525200000|2022-07-11 07:40:00|7973.5|7958.5|7974.7|7959.7|7974.9|7959.9|7973.1|7958.1|72
1657525500000|2022-07-11 07:45:00|7974.6|7959.6|7975|7960|7975.3|7960.3|7974.2|7959.2|58
1657525800000|2022-07-11 07:50:00|7974.1|7959.1|7973.2|7958.2|7974.3|7959.3|7970.6|7955.6|178
1657526100000|2022-07-11 07:55:00|7973.1|7958.1|7972.8|7957.8|7973.2|7958.2|7972.1|7957.1|56
1657526400000|2022-07-11 08:00:00|7972.7|7957.7|7973.3|7958.3|7973.6|7958.6|7972.5|7957.5|25
1657526700000|2022-07-11 08:05:00|7973.4|7958.4|7973.9|7958.9|7974.4|7959.4|7973.2|7958.2|64
1657527000000|2022-07-11 08:10:00|7973.7|7958.7|7972.2|7957.2|7973.8|7958.8|7971.4|7956.4|90
1657527300000|2022-07-11 08:15:00|7972.4|7957.4|7972.3|7957.3|7974.2|7959.2|7972.1|7957.1|53
1657527600000|2022-07-11 08:20:00|7972.5|7957.5|7973.9|7958.9|7973.9|7958.9|7972.4|7957.4|47
1657527900000|2022-07-11 08:25:00|7973.8|7958.8|7973.4|7958.4|7974.7|7959.7|7973.2|7958.2|80
1657528200000|2022-07-11 08:30:00|7973.3|7958.3|7973|7958|7973.4|7958.4|7972.6|7957.6|43
1657528500000|2022-07-11 08:35:00|7972.7|7957.7|7972.5|7957.5|7973|7958|7972.5|7957.5|21
1657528800000|2022-07-11 08:40:00|7972.4|7957.4|7973.7|7958.7|7973.7|7958.7|7972.4|7957.4|18
1657529100000|2022-07-11 08:45:00|7973.5|7958.5|7974.9|7959.9|7975.9|7960.9|7973.1|7958.1|49
1657529400000|2022-07-11 08:50:00|7974.7|7959.7|7972.3|7957.3|7976.3|7961.3|7972.3|7957.3|90
1657529700000|2022-07-11 08:55:00|7972.7|7957.7|7974|7959|7974.9|7959.9|7972.7|7957.7|73
1657530000000|2022-07-11 09:00:00|7974.1|7959.1|7973.7|7958.7|7974.3|7959.3|7973.6|7958.6|45
1657530300000|2022-07-11 09:05:00|7973.8|7958.8|7975.3|7960.3|7975.4|7960.4|7973.5|7958.5|32
1657530600000|2022-07-11 09:10:00|7975.5|7960.5|7974.3|7959.3|7975.8|7960.8|7974.3|7959.3|45
1657530900000|2022-07-11 09:15:00|7974.2|7959.2|7969.4|7954.4|7974.2|7959.2|7967.5|7952.5|211
1657531200000|2022-07-11 09:20:00|7969.3|7954.3|7968.3|7953.3|7970.9|7955.9|7967.8|7952.8|133
1657531500000|2022-07-11 09:25:00|7968.5|7953.5|7968.8|7953.8|7970.4|7955.4|7968.3|7953.3|92
1657531800000|2022-07-11 09:30:00|7968.9|7953.9|7971.3|7956.3|7971.6|7956.6|7968.9|7953.9|91
1657532100000|2022-07-11 09:35:00|7971.1|7956.1|7971.1|7956.1|7971.7|7956.7|7970.5|7955.5|109
1657532400000|2022-07-11 09:40:00|7971|7956|7971.7|7956.7|7972.1|7957.1|7970.7|7955.7|57
1657532700000|2022-07-11 09:45:00|7971.9|7956.9|7972.3|7957.3|7972.4|7957.4|7971.6|7956.6|86
1657533000000|2022-07-11 09:50:00|7972.2|7957.2|7973.5|7958.5|7973.7|7958.7|7972.1|7957.1|127
1657533300000|2022-07-11 09:55:00|7973.6|7958.6|7977.4|7962.4|7977.4|7962.4|7973.5|7958.5|138
1657533600000|2022-07-11 10:00:00|7977.2|7962.2|7980.6|7965.6|7980.6|7965.6|7977.1|7962.1|193
1657533900000|2022-07-11 10:05:00|7981|7966|7981.6|7966.6|7984|7969|7980.7|7965.7|174
1657534200000|2022-07-11 10:10:00|7981.7|7966.7|7980.4|7965.4|7982.2|7967.2|7979.9|7964.9|51
1657534500000|2022-07-11 10:15:00|7980.3|7965.3|7978.9|7963.9|7980.5|7965.5|7978.7|7963.7|39
1657534800000|2022-07-11 10:20:00|7979.1|7964.1|7980.7|7965.7|7980.7|7965.7|7978.4|7963.4|34
1657535100000|2022-07-11 10:25:00|7980.8|7965.8|7980.2|7965.2|7980.9|7965.9|7980|7965|36
1657535400000|2022-07-11 10:30:00|7980.3|7965.3|7980.7|7965.7|7981.6|7966.6|7980.3|7965.3|25
1657535700000|2022-07-11 10:35:00|7980.9|7965.9|7980.1|7965.1|7981|7966|7980.1|7965.1|40
1657536000000|2022-07-11 10:40:00|7980.2|7965.2|7980.1|7965.1|7980.7|7965.7|7979.8|7964.8|29
1657536300000|2022-07-11 10:45:00|7980|7965|7979.2|7964.2|7980.2|7965.2|7979.2|7964.2|21
1657536600000|2022-07-11 10:50:00|7979.3|7964.3|7980.3|7965.3|7980.6|7965.6|7979.3|7964.3|69
1657536900000|2022-07-11 10:55:00|7980.2|7965.2|7980.8|7965.8|7981|7966|7979.8|7964.8|28
1657537200000|2022-07-11 11:00:00|7981.1|7966.1|7978.7|7963.7|7981.1|7966.1|7978.4|7963.4|101
1657537500000|2022-07-11 11:05:00|7978.6|7963.6|7979|7964|7979.3|7964.3|7978.4|7963.4|30
1657537800000|2022-07-11 11:10:00|7978.9|7963.9|7980.3|7965.3|7980.4|7965.4|7978.9|7963.9|21
1657538100000|2022-07-11 11:15:00|7980.4|7965.4|7980.2|7965.2|7980.4|7965.4|7980.2|7965.2|15
1657538400000|2022-07-11 11:20:00|7980.3|7965.3|7979.3|7964.3|7980.3|7965.3|7979.3|7964.3|32
1657538700000|2022-07-11 11:25:00|7979.5|7964.5|7980.5|7965.5|7980.7|7965.7|7979.3|7964.3|43
1657539000000|2022-07-11 11:30:00|7980.7|7965.7|7979.9|7964.9|7981.3|7966.3|7979.9|7964.9|17
1657539300000|2022-07-11 11:35:00|7980.2|7965.2|7980.3|7965.3|7980.3|7965.3|7979.9|7964.9|4
1657539600000|2022-07-11 11:40:00|7980|7965|7980.3|7965.3|7980.3|7965.3|7980|7965|2
1657539900000|2022-07-11 11:45:00|7980|7965|7980.1|7965.1|7980.3|7965.3|7980|7965|3
1657540200000|2022-07-11 11:50:00|7979.2|7964.2|7978.2|7963.2|7979.3|7964.3|7977.6|7962.6|46
1657540500000|2022-07-11 11:55:00|7978.8|7963.8|7978.8|7963.8|7984.2|7963.8|7977.9|7959.2|45
1657540800000|2022-07-11 12:00:00|7978.7|7963.7|7978.8|7963.8|7978.8|7963.8|7978|7963|17
1657541100000|2022-07-11 12:05:00|7978.9|7963.9|7978.7|7963.7|7979|7964|7978.4|7963.4|26
1657541400000|2022-07-11 12:10:00|7978.8|7963.8|7978.9|7963.9|7979.8|7964.8|7978.8|7963.8|47
1657541700000|2022-07-11 12:15:00|7979.1|7964.1|7980|7965|7980|7965|7978.9|7963.9|15
1657542000000|2022-07-11 12:20:00|7980.1|7965.1|7978.9|7963.9|7980.3|7965.3|7978.9|7963.9|42
1657542300000|2022-07-11 12:25:00|7979|7964|7979.1|7964.1|7979.8|7964.8|7978.7|7963.7|54
1657542600000|2022-07-11 12:30:00|7979|7964|7980.3|7965.3|7980.3|7965.3|7978.6|7963.6|28
1657542900000|2022-07-11 12:35:00|7980.6|7965.6|7983.5|7968.5|7983.9|7968.9|7980.6|7965.6|36
1657543200000|2022-07-11 12:40:00|7983.6|7968.6|7984.7|7969.7|7985.1|7970.1|7983.6|7968.6|50
1657543500000|2022-07-11 12:45:00|7984.4|7969.4|7985.6|7970.6|7985.7|7970.7|7984.4|7969.4|33
1657543800000|2022-07-11 12:50:00|7985.5|7970.5|7983.7|7968.7|7985.6|7970.6|7983.2|7968.2|40
1657544100000|2022-07-11 12:55:00|7983.5|7968.5|7983.8|7968.8|7983.8|7968.8|7983.1|7968.1|41
1657544400000|2022-07-11 13:00:00|7983.7|7968.7|7986.1|7971.1|7986.1|7971.1|7983.7|7968.7|40
1657544700000|2022-07-11 13:05:00|7986|7971|7984.6|7969.6|7986|7971|7984.4|7969.4|12
1657545000000|2022-07-11 13:10:00|7985|7970|7985.8|7970.8|7987.1|7972.1|7985|7970|34
1657545300000|2022-07-11 13:15:00|7985.7|7970.7|7985.4|7970.4|7985.7|7970.7|7985.3|7970.3|11
1657545600000|2022-07-11 13:20:00|7985.6|7970.6|7985.4|7970.4|7986.7|7971.7|7985.4|7970.4|17
1657545900000|2022-07-11 13:25:00|7985.3|7970.3|7984.8|7969.8|7985.3|7970.3|7984.3|7969.3|17
1657546200000|2022-07-11 13:30:00|7985|7970|7985.1|7970.1|7985.1|7970.1|7984.3|7969.3|15
1657546500000|2022-07-11 13:35:00|7985.4|7970.4|7990.3|7975.3|7990.4|7975.4|7985.1|7970.1|88
1657546800000|2022-07-11 13:40:00|7990.4|7975.4|7990.4|7975.4|7991.4|7976.4|7989|7974|105
1657547100000|2022-07-11 13:45:00|7990.2|7975.2|7989.4|7974.4|7991.6|7976.6|7989.2|7974.2|45
1657547400000|2022-07-11 13:50:00|7989.3|7974.3|7987.4|7972.4|7989.3|7974.3|7987.2|7972.2|45
1657547700000|2022-07-11 13:55:00|7987.5|7972.5|7985.6|7970.6|7987.8|7972.8|7984.7|7969.7|87
1657548000000|2022-07-11 14:00:00|7985.7|7970.7|7986.7|7971.7|7987.8|7972.8|7985.2|7970.2|151
1657548300000|2022-07-11 14:05:00|7986.8|7971.8|7985.3|7970.3|7987.6|7972.6|7984.9|7969.9|40
1657548600000|2022-07-11 14:10:00|7985.4|7970.4|7985|7970|7986|7971|7984.3|7969.3|51
1657548900000|2022-07-11 14:15:00|7984.8|7969.8|7985|7970|7985.4|7970.4|7984.8|7969.8|54
1657549200000|2022-07-11 14:20:00|7985.1|7970.1|7985.5|7970.5|7987.3|7972.3|7985.1|7970.1|57
1657549500000|2022-07-11 14:25:00|7985.4|7970.4|7985.6|7970.6|7986.3|7971.3|7984.8|7969.8|92
1657549800000|2022-07-11 14:30:00|7985.5|7970.5|7984.7|7969.7|7985.6|7970.6|7984.3|7969.3|20
1657550100000|2022-07-11 14:35:00|7984.6|7969.6|7983.8|7968.8|7984.6|7969.6|7983.2|7968.2|73
1657550400000|2022-07-11 14:40:00|7983.7|7968.7|7978.4|7963.4|7983.8|7968.8|7977.8|7962.8|67
1657550700000|2022-07-11 14:45:00|7978.2|7963.2|7981.4|7966.4|7981.5|7966.5|7978|7963|64
1657551000000|2022-07-11 14:50:00|7981.5|7966.5|7980.6|7965.6|7981.5|7966.5|7979.7|7964.7|31
1657551300000|2022-07-11 14:55:00|7980.8|7965.8|7982.2|7967.2|7982.3|7967.3|7980.6|7965.6|23
1657551600000|2022-07-11 15:00:00|7982.7|7967.7|7981.8|7966.8|7982.7|7967.7|7981.8|7966.8|49
1657551900000|2022-07-11 15:05:00|7982|7967|7980.6|7965.6|7982|7967|7980.6|7965.6|79
1657552200000|2022-07-11 15:10:00|7980.8|7965.8|7980.5|7965.5|7981.3|7966.3|7980.3|7965.3|60
1657552500000|2022-07-11 15:15:00|7980.4|7965.4|7981.6|7966.6|7981.6|7966.6|7980.1|7965.1|27
1657552800000|2022-07-11 15:20:00|7981.2|7966.2|7981.8|7966.8|7981.8|7966.8|7981.2|7966.2|24
1657553100000|2022-07-11 15:25:00|7981.7|7966.7|7982.6|7967.6|7982.6|7967.6|7981.3|7966.3|46
1657553400000|2022-07-11 15:30:00|7982.4|7967.4|7984.2|7969.2|7984.4|7969.4|7982.4|7967.4|24
1657553700000|2022-07-11 15:35:00|7984.4|7969.4|7982.8|7967.8|7984.6|7969.6|7982.8|7967.8|67
1657554000000|2022-07-11 15:40:00|7982.9|7967.9|7983.1|7968.1|7983.4|7968.4|7982.8|7967.8|63
1657554300000|2022-07-11 15:45:00|7983|7968|7981.8|7966.8|7983.2|7968.2|7981.7|7966.7|12
1657554600000|2022-07-11 15:50:00|7981.6|7966.6|7981.5|7966.5|7981.8|7966.8|7981.1|7966.1|49
1657554900000|2022-07-11 15:55:00|7981.6|7966.6|7980.3|7965.3|7981.6|7966.6|7980|7965|46
1657555200000|2022-07-11 16:00:00|7980.2|7965.2|7980.8|7965.8|7980.9|7965.9|7979.9|7964.9|34
1657555500000|2022-07-11 16:05:00|7981|7966|7982.4|7967.4|7982.5|7967.5|7980.8|7965.8|47
1657555800000|2022-07-11 16:10:00|7982.5|7967.5|7983.2|7968.2|7983.2|7968.2|7982.1|7967.1|35
1657556100000|2022-07-11 16:15:00|7983.3|7968.3|7983.2|7968.2|7983.4|7968.4|7983.1|7968.1|36
1657556400000|2022-07-11 16:20:00|7983.3|7968.3|7983.5|7968.5|7984|7969|7983|7968|9
1657556700000|2022-07-11 16:25:00|7983.4|7968.4|7983.3|7968.3|7983.4|7968.4|7983.3|7968.3|2
1657557000000|2022-07-11 16:30:00|7983.4|7968.4|7983.3|7968.3|7983.4|7968.4|7983.2|7968.2|14
1657557300000|2022-07-11 16:35:00|7983.2|7968.2|7983.2|7968.2|7983.3|7968.3|7983|7968|113
1657557600000|2022-07-11 16:40:00|7983.3|7968.3|7983|7968|7983.3|7968.3|7983|7968|43
1657557900000|2022-07-11 16:45:00|7982.8|7967.8|7983.2|7968.2|7983.5|7968.5|7982.8|7967.8|27
1657558200000|2022-07-11 16:50:00|7983.5|7968.5|7983.4|7968.4|7983.6|7968.6|7983.2|7968.2|39
1657558500000|2022-07-11 16:55:00|7982.8|7967.8|7981.8|7966.8|7983.2|7968.2|7981.4|7966.4|35
1657558800000|2022-07-11 17:00:00|7982|7967|7980.6|7965.6|7982|7967|7980|7965|41
1657559100000|2022-07-11 17:05:00|7980.8|7965.8|7980.4|7965.4|7980.8|7965.8|7980.2|7965.2|38
1657559400000|2022-07-11 17:10:00|7980.2|7965.2|7977.4|7962.4|7980.2|7965.2|7976.4|7961.4|41
1657559700000|2022-07-11 17:15:00|7977.7|7962.7|7976.2|7961.2|7977.8|7962.8|7975|7960|20
1657560000000|2022-07-11 17:20:00|7976.4|7961.4|7977.4|7962.4|7977.5|7962.5|7976.2|7961.2|25
1657560300000|2022-07-11 17:25:00|7977.5|7962.5|7977.4|7962.4|7977.6|7962.6|7977.4|7962.4|11
1657560600000|2022-07-11 17:30:00|7977.6|7962.6|7977.4|7962.4|7977.8|7962.8|7977.2|7962.2|48
1657560900000|2022-07-11 17:35:00|7977.2|7962.2|7977.2|7962.2|7977.5|7962.5|7977.2|7962.2|9
1657561200000|2022-07-11 17:40:00|7977.4|7962.4|7977.2|7962.2|7977.4|7962.4|7977.2|7962.2|6
1657561500000|2022-07-11 17:45:00|7979|7964|7978.4|7963.4|7979|7964|7977.8|7962.8|75
1657561800000|2022-07-11 17:50:00|7978|7963|7978|7963|7978.2|7963.2|7977.8|7962.8|12
1657562100000|2022-07-11 17:55:00|7979.3|7964.3|7977|7962|7979.4|7964.4|7976.6|7961.6|34
1657562400000|2022-07-11 18:00:00|7976.8|7961.8|7976.4|7961.4|7976.8|7961.8|7976.2|7961.2|41
1657562700000|2022-07-11 18:05:00|7976.3|7961.3|7976.6|7961.6|7977.6|7962.6|7976.2|7961.2|52
1657563000000|2022-07-11 18:10:00|7976.8|7961.8|7976.7|7961.7|7977.2|7962.2|7975.8|7960.8|33
1657563300000|2022-07-11 18:15:00|7976.6|7961.6|7976.6|7961.6|7977|7962|7976.6|7961.6|3
1657564200000|2022-07-11 18:30:00|7976.8|7961.8|7976.6|7961.6|7977.2|7962.2|7976.6|7961.6|6
1657564500000|2022-07-11 18:35:00|7976.7|7961.7|7977.4|7962.4|7977.4|7962.4|7976.7|7961.7|2
1657564800000|2022-07-11 18:40:00|7977.6|7962.6|7977.6|7962.6|7977.8|7962.8|7977.6|7962.6|3
1657565400000|2022-07-11 18:50:00|7976.4|7961.4|7976.6|7961.6|7977|7962|7975.8|7960.8|16
1657585800000|2022-07-12 00:30:00|7985|7960|7985|7960|7985|7960|7985|7960|1
1657587600000|2022-07-12 01:00:00|7981.7|7956.7|7981.7|7956.7|7981.7|7956.7|7981.7|7956.7|1
1657587900000|2022-07-12 01:05:00|7983.9|7958.9|7982.3|7957.3|7986.1|7961.1|7982.3|7957.3|8
1657588200000|2022-07-12 01:10:00|7981|7956|7984.8|7959.8|7985.1|7960.1|7981|7956|39
1657588500000|2022-07-12 01:15:00|7986.2|7961.2|7989|7964|7990.3|7965.3|7986.2|7961.2|14
1657588800000|2022-07-12 01:20:00|7989.2|7964.2|7989.5|7964.5|7989.8|7964.8|7989.2|7964.2|14
1657589100000|2022-07-12 01:25:00|7989.6|7964.6|7989.5|7964.5|7989.6|7964.6|7989.5|7964.5|2
1657589400000|2022-07-12 01:30:00|7989.4|7964.4|7989.3|7964.3|7989.4|7964.4|7989.3|7964.3|2
1657589700000|2022-07-12 01:35:00|7989.5|7964.5|7989.6|7964.6|7989.6|7964.6|7989.5|7964.5|4
1657590000000|2022-07-12 01:40:00|7989.5|7964.5|7989.7|7964.7|7989.7|7964.7|7989.5|7964.5|2
1657590300000|2022-07-12 01:45:00|7989.8|7964.8|7989.7|7964.7|7989.8|7964.8|7989.7|7964.7|2
1657590600000|2022-07-12 01:50:00|7989.8|7964.8|7989.8|7964.8|7989.9|7964.9|7989.3|7964.3|4
1657591500000|2022-07-12 02:05:00|7989.9|7964.9|7990.6|7965.6|7990.7|7965.7|7989.9|7964.9|11
1657591800000|2022-07-12 02:10:00|7990.7|7965.7|7990.6|7965.6|7990.7|7965.7|7990.6|7965.6|6
1657592100000|2022-07-12 02:15:00|7990.5|7965.5|7990.7|7965.7|7990.7|7965.7|7990.4|7965.4|9
1657592400000|2022-07-12 02:20:00|7990.8|7965.8|7989.1|7964.1|7990.8|7965.8|7989.1|7964.1|4
1657592700000|2022-07-12 02:25:00|7989|7964|7988.5|7963.5|7989.1|7964.1|7988.4|7963.4|5
1657593000000|2022-07-12 02:30:00|7987.7|7962.7|7987.6|7962.6|7987.7|7962.7|7987.5|7962.5|8
1657593300000|2022-07-12 02:35:00|7987.7|7962.7|7987.5|7962.5|7987.7|7962.7|7987.5|7962.5|3
1657593600000|2022-07-12 02:40:00|7986.3|7961.3|7987.6|7962.6|7987.6|7962.6|7986.3|7961.3|5
1657593900000|2022-07-12 02:45:00|7987.5|7962.5|7987.5|7962.5|7987.6|7962.6|7987.5|7962.5|7
1657594200000|2022-07-12 02:50:00|7987.4|7962.4|7987.3|7962.3|7987.4|7962.4|7987.3|7962.3|2
1657594500000|2022-07-12 02:55:00|7987.4|7962.4|7987.4|7962.4|7987.4|7962.4|7987.4|7962.4|1
1657594800000|2022-07-12 03:00:00|7987.6|7962.6|7987.8|7962.8|7987.8|7962.8|7986.8|7961.8|26
1657595100000|2022-07-12 03:05:00|7988|7963|7989.2|7964.2|7989.6|7964.6|7987.8|7962.8|27
1657595400000|2022-07-12 03:10:00|7989.1|7964.1|7989.3|7964.3|7989.3|7964.3|7989.1|7964.1|3
1657595700000|2022-07-12 03:15:00|7989.4|7964.4|7986.6|7961.6|7989.4|7964.4|7986.3|7961.3|16
1657596000000|2022-07-12 03:20:00|7986.5|7961.5|7985.8|7960.8|7989.5|7964.5|7985.7|7960.7|41
1657596300000|2022-07-12 03:25:00|7985.7|7960.7|7984.1|7959.1|7985.8|7960.8|7984|7959|43
1657596600000|2022-07-12 03:30:00|7984.4|7959.4|7989.3|7974.3|7993.6|7974.3|7984|7959|137
1657596900000|2022-07-12 03:35:00|7989.4|7974.4|7988|7973|7993.8|7976.1|7987.9|7967.4|133
1657597200000|2022-07-12 03:40:00|7987.9|7972.9|7990.1|7975.1|7990.5|7975.5|7987.9|7972.9|58
1657597500000|2022-07-12 03:45:00|7990.2|7975.2|7988.8|7973.8|7990.4|7975.4|7987.9|7972.9|76
1657597800000|2022-07-12 03:50:00|7988.6|7973.6|7988.9|7973.9|7989.3|7974.3|7987.8|7972.8|105
1657598100000|2022-07-12 03:55:00|7989|7974|7989.8|7974.8|7989.8|7974.8|7988.7|7973.7|62
1657598400000|2022-07-12 04:00:00|7989.9|7974.9|7990|7975|7990.4|7975.4|7989.8|7974.8|69
1657598700000|2022-07-12 04:05:00|7989.9|7974.9|7990.6|7975.6|7991.5|7976.5|7989.7|7974.7|70
1657599000000|2022-07-12 04:10:00|7990.7|7975.7|7991.4|7976.4|7991.6|7976.6|7990.7|7975.7|39
1657599300000|2022-07-12 04:15:00|7991.3|7976.3|7991.4|7976.4|7991.8|7976.8|7990.8|7975.8|55
1657599600000|2022-07-12 04:20:00|7991.3|7976.3|7990.8|7975.8|7991.6|7976.6|7990.5|7975.5|36
1657599900000|2022-07-12 04:25:00|7990.9|7975.9|7991.5|7976.5|7991.8|7976.8|7990.7|7975.7|43
1657600200000|2022-07-12 04:30:00|7991.3|7976.3|7991.7|7976.7|7992.2|7977.2|7990.9|7975.9|62
1657600500000|2022-07-12 04:35:00|7991.8|7976.8|7992.9|7977.9|7993.2|7978.2|7990.9|7975.9|46
1657600800000|2022-07-12 04:40:00|7992.8|7977.8|7993|7978|7993|7978|7992.1|7977.1|39
1657601100000|2022-07-12 04:45:00|7993.3|7978.3|7994.2|7979.2|7994.9|7979.9|7993.2|7978.2|89
1657601400000|2022-07-12 04:50:00|7994|7979|7994.4|7979.4|7996.4|7981.4|7992.6|7977.6|103
1657601700000|2022-07-12 04:55:00|7994.1|7979.1|7993.5|7978.5|7997.6|7982.6|7992|7977|167
1657602000000|2022-07-12 05:00:00|7993.6|7978.6|7994.7|7979.7|7995.8|7980.8|7993.5|7978.5|100
1657602300000|2022-07-12 05:05:00|7994.6|7979.6|7994.2|7979.2|7995.3|7980.3|7993.5|7978.5|60
1657602600000|2022-07-12 05:10:00|7994.6|7979.6|7994.5|7979.5|7997.2|7982.2|7994.4|7979.4|97
1657602900000|2022-07-12 05:15:00|7994.8|7979.8|7994.9|7979.9|7995.9|7980.9|7994.7|7979.7|48
1657603200000|2022-07-12 05:20:00|7994.8|7979.8|7995.4|7980.4|7996.1|7981.1|7994.8|7979.8|61
1657603500000|2022-07-12 05:25:00|7995.6|7980.6|7994.5|7979.5|7995.6|7980.6|7994.2|7979.2|72
1657603800000|2022-07-12 05:30:00|7994.6|7979.6|7994.1|7979.1|7995.3|7980.3|7994.1|7979.1|51
1657604100000|2022-07-12 05:35:00|7994.4|7979.4|7994.2|7979.2|7994.4|7979.4|7994|7979|13
1657604400000|2022-07-12 05:40:00|7994.1|7979.1|7994.4|7979.4|7994.5|7979.5|7993.7|7978.7|27
1657604700000|2022-07-12 05:45:00|7994.5|7979.5|7995.3|7980.3|7995.7|7980.7|7994.4|7979.4|46
1657605000000|2022-07-12 05:50:00|7995.4|7980.4|7995.3|7980.3|7995.6|7980.6|7995|7980|148
1657605300000|2022-07-12 05:55:00|7995.2|7980.2|7996.9|7981.9|7996.9|7981.9|7995.2|7980.2|65
1657605600000|2022-07-12 06:00:00|7997|7982|7996.8|7981.8|7997|7982|7995.5|7980.5|141
1657605900000|2022-07-12 06:05:00|7996.7|7981.7|7996.6|7981.6|7997.2|7982.2|7995.8|7980.8|115
1657606200000|2022-07-12 06:10:00|7996.5|7981.5|7997|7982|7997.2|7982.2|7996.5|7981.5|49
1657606500000|2022-07-12 06:15:00|7997.1|7982.1|7995|7980|7997.5|7982.5|7995|7980|44
1657606800000|2022-07-12 06:20:00|7995.1|7980.1|7995.7|7980.7|7995.9|7980.9|7995|7980|52
1657607100000|2022-07-12 06:25:00|7995.8|7980.8|7996.2|7981.2|7996.6|7981.6|7995.2|7980.2|60
1657607400000|2022-07-12 06:30:00|7996.1|7981.1|7996.4|7981.4|7996.6|7981.6|7995.7|7980.7|60
1657607700000|2022-07-12 06:35:00|7996.5|7981.5|7996.7|7981.7|7996.7|7981.7|7995.5|7980.5|116
1657608000000|2022-07-12 06:40:00|7996.6|7981.6|7996.6|7981.6|7996.7|7981.7|7996.2|7981.2|35
1657608300000|2022-07-12 06:45:00|7996.8|7981.8|7997.5|7982.5|7997.8|7982.8|7996.8|7981.8|131
1657608600000|2022-07-12 06:50:00|7997.4|7982.4|7995.4|7980.4|7997.7|7982.7|7995|7980|70
1657608900000|2022-07-12 06:55:00|7995.5|7980.5|7995.7|7980.7|7996|7981|7995.3|7980.3|25
1657609200000|2022-07-12 07:00:00|7995.6|7980.6|7996.5|7981.5|7997.5|7982.5|7995.5|7980.5|111
1657609500000|2022-07-12 07:05:00|7996.3|7981.3|7996.5|7981.5|7997.5|7982.5|7994.9|7979.9|197
1657609800000|2022-07-12 07:10:00|7996.6|7981.6|7996.4|7981.4|7997.3|7982.3|7995.6|7980.6|107
1657610100000|2022-07-12 07:15:00|7996.5|7981.5|7996.7|7981.7|7996.8|7981.8|7995.9|7980.9|81
1657610400000|2022-07-12 07:20:00|7996.6|7981.6|7996.4|7981.4|7996.9|7981.9|7996.4|7981.4|35
1657610700000|2022-07-12 07:25:00|7996.5|7981.5|7996.2|7981.2|7996.6|7981.6|7996|7981|61
1657611000000|2022-07-12 07:30:00|7996.6|7981.6|7996.4|7981.4|7996.7|7981.7|7995.8|7980.8|73
1657611300000|2022-07-12 07:35:00|7996.6|7981.6|7996.7|7981.7|7997.2|7982.2|7996.1|7981.1|56
1657611600000|2022-07-12 07:40:00|7996.6|7981.6|7996.9|7981.9|7997.2|7982.2|7996.4|7981.4|50
1657611900000|2022-07-12 07:45:00|7997|7982|7997.8|7982.8|7997.8|7982.8|7996.7|7981.7|39
1657612200000|2022-07-12 07:50:00|7998.1|7983.1|7994.9|7979.9|7998.1|7983.1|7993.9|7978.9|112
1657612500000|2022-07-12 07:55:00|7995|7980|7995.8|7980.8|7996.1|7981.1|7994.4|7979.4|70
1657612800000|2022-07-12 08:00:00|7995.7|7980.7|7996.1|7981.1|7996.6|7981.6|7995.5|7980.5|69
1657613100000|2022-07-12 08:05:00|7996|7981|7996.8|7981.8|7997.8|7982.8|7995.6|7980.6|66
1657613400000|2022-07-12 08:10:00|7996.6|7981.6|7995.4|7980.4|7996.8|7981.8|7994|7979|97
1657613700000|2022-07-12 08:15:00|7995.3|7980.3|7995.3|7980.3|7996.1|7981.1|7995.3|7980.3|27
1657614000000|2022-07-12 08:20:00|7995.4|7980.4|7993.9|7978.9|7995.6|7980.6|7993.9|7978.9|55
1657614300000|2022-07-12 08:25:00|7994|7979|7994|7979|7995.3|7980.3|7993.8|7978.8|87
1657614600000|2022-07-12 08:30:00|7993.9|7978.9|7993.6|7978.6|7994.2|7979.2|7992.7|7977.7|61
1657614900000|2022-07-12 08:35:00|7993.5|7978.5|7992.1|7977.1|7993.6|7978.6|7992.1|7977.1|66
1657615200000|2022-07-12 08:40:00|7992.2|7977.2|7993.7|7978.7|7994.4|7979.4|7992.1|7977.1|93
1657615500000|2022-07-12 08:45:00|7993.9|7978.9|7993.3|7978.3|7994.3|7979.3|7992.7|7977.7|60
1657615800000|2022-07-12 08:50:00|7993|7978|7993.1|7978.1|7993.8|7978.8|7993|7978|39
1657616100000|2022-07-12 08:55:00|7993.3|7978.3|7994.2|7979.2|7994.6|7979.6|7993.1|7978.1|77
1657616400000|2022-07-12 09:00:00|7994.3|7979.3|7994.9|7979.9|7994.9|7979.9|7993.5|7978.5|57
1657616700000|2022-07-12 09:05:00|7994.6|7979.6|7994.3|7979.3|7996|7981|7994.3|7979.3|65
1657617000000|2022-07-12 09:10:00|7994.4|7979.4|7995.5|7980.5|7995.8|7980.8|7994.3|7979.3|31
1657617300000|2022-07-12 09:15:00|7995.4|7980.4|7995.2|7980.2|7995.7|7980.7|7995.1|7980.1|37
1657617600000|2022-07-12 09:20:00|7995.1|7980.1|7995|7980|7995.2|7980.2|7994.7|7979.7|10
1657617900000|2022-07-12 09:25:00|7995.2|7980.2|7994.6|7979.6|7995.6|7980.6|7993.9|7978.9|37
1657618200000|2022-07-12 09:30:00|7994.5|7979.5|7994.9|7979.9|7994.9|7979.9|7994.1|7979.1|29
1657618500000|2022-07-12 09:35:00|7995|7980|7988.9|7973.9|7995|7980|7986.7|7971.7|226
1657618800000|2022-07-12 09:40:00|7988.7|7973.7|7990.6|7975.6|7991.2|7976.2|7988.7|7973.7|106
1657619100000|2022-07-12 09:45:00|7990.7|7975.7|7990.7|7975.7|7992.4|7977.4|7990.3|7975.3|109
1657619400000|2022-07-12 09:50:00|7990.6|7975.6|7989.8|7974.8|7991|7976|7988.9|7973.9|80
1657619700000|2022-07-12 09:55:00|7989.9|7974.9|7993.5|7978.5|7993.5|7978.5|7989.5|7974.5|138
1657620000000|2022-07-12 10:00:00|7993.4|7978.4|7993.2|7978.2|7994.8|7979.8|7992.6|7977.6|97
1657620300000|2022-07-12 10:05:00|7993.1|7978.1|7991.9|7976.9|7993.1|7978.1|7991|7976|65
1657620600000|2022-07-12 10:10:00|7991.8|7976.8|7989.7|7974.7|7992.2|7977.2|7989|7974|67
1657620900000|2022-07-12 10:15:00|7989.5|7974.5|7988.9|7973.9|7989.8|7974.8|7988.4|7973.4|89
1657621200000|2022-07-12 10:20:00|7988.8|7973.8|7989.1|7974.1|7989.1|7974.1|7988.2|7973.2|37
1657621500000|2022-07-12 10:25:00|7989.2|7974.2|7990.9|7975.9|7991.9|7976.9|7988.9|7973.9|82
1657621800000|2022-07-12 10:30:00|7991|7976|7991.1|7976.1|7992.1|7977.1|7990.1|7975.1|89
1657622100000|2022-07-12 10:35:00|7990.7|7975.7|7991.1|7976.1|7991.9|7976.9|7989.9|7974.9|68
1657622400000|2022-07-12 10:40:00|7990.9|7975.9|7991.5|7976.5|7991.5|7976.5|7990.7|7975.7|24
1657622700000|2022-07-12 10:45:00|7991.4|7976.4|7992.6|7977.6|7993.4|7978.4|7990.9|7975.9|56
1657623000000|2022-07-12 10:50:00|7992.7|7977.7|7994.7|7979.7|7995.2|7980.2|7992.7|7977.7|59
1657623300000|2022-07-12 10:55:00|7994.6|7979.6|7992.7|7977.7|7994.6|7979.6|7992.5|7977.5|45
1657623600000|2022-07-12 11:00:00|7992.6|7977.6|7990.3|7975.3|7992.6|7977.6|7990.2|7975.2|88
1657623900000|2022-07-12 11:05:00|7990.2|7975.2|7991.9|7976.9|7991.9|7976.9|7990.2|7975.2|37
1657624200000|2022-07-12 11:10:00|7991.8|7976.8|7990.7|7975.7|7992.2|7977.2|7990.3|7975.3|53
1657624500000|2022-07-12 11:15:00|7990.6|7975.6|7989.9|7974.9|7991.3|7976.3|7989.9|7974.9|43
1657624800000|2022-07-12 11:20:00|7989.6|7974.6|7987.7|7972.7|7990.6|7975.6|7987.4|7972.4|83
1657625100000|2022-07-12 11:25:00|7987.6|7972.6|7989|7974|7989|7974|7986.8|7971.8|81
1657625400000|2022-07-12 11:30:00|7989.1|7974.1|7986.5|7971.5|7990.4|7975.4|7986.5|7971.5|46
1657625700000|2022-07-12 11:35:00|7986.6|7971.6|7990|7975|7990|7975|7986.2|7971.2|12
1657626000000|2022-07-12 11:40:00|7989.9|7974.9|7988.2|7973.2|7990|7975|7987.8|7972.8|18
1657626300000|2022-07-12 11:45:00|7988.4|7973.4|7988.8|7973.8|7993.3|7976|7986.4|7966.8|43
1657626600000|2022-07-12 11:50:00|7988.6|7973.6|7987.7|7972.7|7988.6|7973.6|7986.7|7971.7|48
1657626900000|2022-07-12 11:55:00|7988.5|7973.5|7988.3|7973.3|7988.7|7973.7|7987|7972|31
1657627200000|2022-07-12 12:00:00|7988.6|7973.6|7989.6|7974.6|7989.8|7974.8|7988.5|7973.5|24
1657627500000|2022-07-12 12:05:00|7989.7|7974.7|7991.6|7976.6|7991.6|7976.6|7989.5|7974.5|53
1657627800000|2022-07-12 12:10:00|7991.5|7976.5|7991.2|7976.2|7992.1|7977.1|7991|7976|83
1657628100000|2022-07-12 12:15:00|7990.9|7975.9|7990|7975|7991|7976|7989.7|7974.7|69
1657628400000|2022-07-12 12:20:00|7990.1|7975.1|7991.7|7976.7|7992|7977|7990|7975|27
1657628700000|2022-07-12 12:25:00|7991.2|7976.2|7992.2|7977.2|7993.9|7978.9|7991.2|7976.2|47
1657629000000|2022-07-12 12:30:00|7992.1|7977.1|7994.3|7979.3|7996|7981|7991.7|7976.7|56
1657629300000|2022-07-12 12:35:00|7994.4|7979.4|7992.9|7977.9|7994.4|7979.4|7992.7|7977.7|32
1657629600000|2022-07-12 12:40:00|7993|7978|7992.6|7977.6|7993|7978|7992.1|7977.1|56
1657629900000|2022-07-12 12:45:00|7992.4|7977.4|7992.2|7977.2|7992.6|7977.6|7991.8|7976.8|28
1657630200000|2022-07-12 12:50:00|7992|7977|7990.3|7975.3|7993|7978|7989.1|7974.1|61
1657630500000|2022-07-12 12:55:00|7990.2|7975.2|7988.3|7973.3|7990.3|7975.3|7988.1|7973.1|65
1657630800000|2022-07-12 13:00:00|7988.4|7973.4|7988.2|7973.2|7988.4|7973.4|7987.1|7972.1|57
1657631100000|2022-07-12 13:05:00|7988|7973|7988.5|7973.5|7988.7|7973.7|7987.9|7972.9|45
1657631400000|2022-07-12 13:10:00|7987.5|7972.5|7984.1|7969.1|7987.8|7972.8|7982.9|7967.9|63
1657631700000|2022-07-12 13:15:00|7984.2|7969.2|7987|7972|7987.2|7972.2|7984.2|7969.2|46
1657632000000|2022-07-12 13:20:00|7987.1|7972.1|7988.2|7973.2|7988.6|7973.6|7986|7971|42
1657632300000|2022-07-12 13:25:00|7988|7973|7988.3|7973.3|7988.5|7973.5|7986.5|7971.5|73
1657632600000|2022-07-12 13:30:00|7988.5|7973.5|7988.5|7973.5|7988.8|7973.8|7987.7|7972.7|72
1657632900000|2022-07-12 13:35:00|7988.4|7973.4|7988.1|7973.1|7988.5|7973.5|7987.8|7972.8|97
1657633200000|2022-07-12 13:40:00|7988.3|7973.3|7988.4|7973.4|7988.4|7973.4|7987.8|7972.8|58
1657633500000|2022-07-12 13:45:00|7988.3|7973.3|7988.2|7973.2|7988.7|7973.7|7987.9|7972.9|92
1657633800000|2022-07-12 13:50:00|7988.3|7973.3|7988.7|7973.7|7989.6|7974.6|7988|7973|30
1657634100000|2022-07-12 13:55:00|7988.6|7973.6|7986.5|7971.5|7989|7974|7986.5|7971.5|39
1657634400000|2022-07-12 14:00:00|7986.7|7971.7|7987.3|7972.3|7988.7|7973.7|7986.7|7971.7|28
1657634700000|2022-07-12 14:05:00|7987.7|7972.7|7987.6|7972.6|7988.5|7973.5|7987.5|7972.5|10
1657635000000|2022-07-12 14:10:00|7987.7|7972.7|7986|7971|7987.7|7972.7|7986|7971|42
1657635300000|2022-07-12 14:15:00|7986.3|7971.3|7986|7971|7986.4|7971.4|7985.5|7970.5|72
1657635600000|2022-07-12 14:20:00|7986.1|7971.1|7985.7|7970.7|7986.1|7971.1|7985.7|7970.7|36
1657635900000|2022-07-12 14:25:00|7985.8|7970.8|7985.6|7970.6|7986.2|7971.2|7985.6|7970.6|67
1657636200000|2022-07-12 14:30:00|7986|7971|7985.8|7970.8|7986|7971|7985.6|7970.6|81
1657636500000|2022-07-12 14:35:00|7985.7|7970.7|7985.8|7970.8|7986.1|7971.1|7985.5|7970.5|88
1657636800000|2022-07-12 14:40:00|7985.9|7970.9|7985.2|7970.2|7986.7|7971.7|7985.2|7970.2|72
1657637100000|2022-07-12 14:45:00|7985.3|7970.3|7983|7968|7985.7|7970.7|7982.8|7967.8|175
1657637400000|2022-07-12 14:50:00|7983.2|7968.2|7983.5|7968.5|7983.6|7968.6|7982.7|7967.7|83
1657637700000|2022-07-12 14:55:00|7983.6|7968.6|7982.9|7967.9|7983.6|7968.6|7982.8|7967.8|53
1657638000000|2022-07-12 15:00:00|7983|7968|7983|7968|7983.2|7968.2|7982.7|7967.7|24
1657638300000|2022-07-12 15:05:00|7983.1|7968.1|7983.1|7968.1|7983.3|7968.3|7982.7|7967.7|60
1657638600000|2022-07-12 15:10:00|7982.9|7967.9|7981.9|7966.9|7983|7968|7981.9|7966.9|21
1657638900000|2022-07-12 15:15:00|7982.1|7967.1|7982.5|7967.5|7983.3|7968.3|7982.1|7967.1|25
1657639200000|2022-07-12 15:20:00|7982.6|7967.6|7980.8|7965.8|7982.6|7967.6|7980.8|7965.8|54
1657639500000|2022-07-12 15:25:00|7981|7966|7980.4|7965.4|7981|7966|7980.3|7965.3|22
1657639800000|2022-07-12 15:30:00|7980.3|7965.3|7982.9|7967.9|7982.9|7967.9|7980.3|7965.3|27
1657640100000|2022-07-12 15:35:00|7982.7|7967.7|7982.3|7967.3|7983.2|7968.2|7982.2|7967.2|24
1657640400000|2022-07-12 15:40:00|7982.1|7967.1|7980.8|7965.8|7982.1|7967.1|7980.5|7965.5|46
1657640700000|2022-07-12 15:45:00|7980.5|7965.5|7980.7|7965.7|7981.1|7966.1|7980.1|7965.1|29
1657641000000|2022-07-12 15:50:00|7980.9|7965.9|7980.7|7965.7|7980.9|7965.9|7980.5|7965.5|11
1657641300000|2022-07-12 15:55:00|7980.6|7965.6|7979.7|7964.7|7981.6|7966.6|7979.7|7964.7|38
1657641600000|2022-07-12 16:00:00|7979.8|7964.8|7983.1|7968.1|7983.1|7968.1|7979.8|7964.8|85
1657641900000|2022-07-12 16:05:00|7983.2|7968.2|7981.9|7966.9|7983.2|7968.2|7981.9|7966.9|12
1657642200000|2022-07-12 16:10:00|7982|7967|7981.9|7966.9|7982.8|7967.8|7981.9|7966.9|33
1657642500000|2022-07-12 16:15:00|7981.5|7966.5|7981.5|7966.5|7981.7|7966.7|7981.5|7966.5|5
1657642800000|2022-07-12 16:20:00|7981.9|7966.9|7980.9|7965.9|7981.9|7966.9|7980.3|7965.3|24
1657643100000|2022-07-12 16:25:00|7980.8|7965.8|7980.7|7965.7|7981|7966|7980.3|7965.3|78
1657643400000|2022-07-12 16:30:00|7980.8|7965.8|7979.8|7964.8|7981|7966|7979.6|7964.6|20
1657643700000|2022-07-12 16:35:00|7979.9|7964.9|7979.8|7964.8|7980|7965|7979.8|7964.8|4
1657644300000|2022-07-12 16:45:00|7979.9|7964.9|7980|7965|7980|7965|7979.8|7964.8|3
1657644600000|2022-07-12 16:50:00|7979.8|7964.8|7979.8|7964.8|7980|7965|7979.8|7964.8|14
1657644900000|2022-07-12 16:55:00|7979.9|7964.9|7979.8|7964.8|7979.9|7964.9|7979.8|7964.8|6
1657645200000|2022-07-12 17:00:00|7979.9|7964.9|7980.8|7965.8|7980.8|7965.8|7979.8|7964.8|7
1657646100000|2022-07-12 17:15:00|7980.4|7965.4|7980.7|7965.7|7980.7|7965.7|7980.4|7965.4|9
1657647300000|2022-07-12 17:35:00|7980.6|7965.6|7980.5|7965.5|7980.6|7965.6|7980.1|7965.1|18
1657647600000|2022-07-12 17:40:00|7980.6|7965.6|7980.5|7965.5|7980.6|7965.6|7980.4|7965.4|4
1657647900000|2022-07-12 17:45:00|7980.6|7965.6|7980.5|7965.5|7980.6|7965.6|7980.4|7965.4|22
1657648200000|2022-07-12 17:50:00|7980.4|7965.4|7980.4|7965.4|7980.7|7965.7|7980.4|7965.4|12
1657648500000|2022-07-12 17:55:00|7980.6|7965.6|7980.7|7965.7|7980.8|7965.8|7979.8|7964.8|35
1657648800000|2022-07-12 18:00:00|7980.6|7965.6|7981.2|7966.2|7981.2|7966.2|7979.7|7964.7|22
1657649100000|2022-07-12 18:05:00|7980.8|7965.8|7981|7966|7981|7966|7980.8|7965.8|2
1657650000000|2022-07-12 18:20:00|7980.8|7965.8|7980.8|7965.8|7980.8|7965.8|7980.8|7965.8|1
1657650600000|2022-07-12 18:30:00|7981|7966|7980.8|7965.8|7981|7966|7980.8|7965.8|2
1657650900000|2022-07-12 18:35:00|7981|7966|7980.7|7965.7|7981|7966|7980.4|7965.4|9
1657651200000|2022-07-12 18:40:00|7980.8|7965.8|7980.8|7965.8|7980.8|7965.8|7980.3|7965.3|104
1657651500000|2022-07-12 18:45:00|7980.6|7965.6|7980.8|7965.8|7980.8|7965.8|7980.6|7965.6|4
1657651800000|2022-07-12 18:50:00|7980.5|7965.5|7980.6|7965.6|7980.8|7965.8|7980.4|7965.4|8
1657652100000|2022-07-12 18:55:00|7980.5|7965.5|7982|7967|7982|7967|7980.4|7965.4|34
1657672200000|2022-07-13 00:30:00|7989.6|7964.6|7989.6|7964.6|7989.6|7964.6|7989.6|7964.6|1
1657674000000|2022-07-13 01:00:00|7987.6|7962.6|7987.6|7962.6|7987.6|7962.6|7987.1|7962.1|3
1657674300000|2022-07-13 01:05:00|7987.5|7962.5|7987.5|7962.5|7987.5|7962.5|7987.4|7962.4|5
1657675500000|2022-07-13 01:25:00|7987.7|7962.7|7988.4|7963.4|7988.5|7963.5|7987.6|7962.6|8
1657676400000|2022-07-13 01:40:00|7988.8|7963.8|7989.3|7964.3|7990.7|7965.7|7988.7|7963.7|21
1657676700000|2022-07-13 01:45:00|7989.2|7964.2|7989.2|7964.2|7989.3|7964.3|7989.2|7964.2|3
1657677000000|2022-07-13 01:50:00|7989.5|7964.5|7989.6|7964.6|7989.6|7964.6|7989.5|7964.5|6
1657678200000|2022-07-13 02:10:00|7989.5|7964.5|7989.6|7964.6|7989.6|7964.6|7989.5|7964.5|2
1657678800000|2022-07-13 02:20:00|7989.4|7964.4|7989.2|7964.2|7989.4|7964.4|7989.2|7964.2|5
1657679700000|2022-07-13 02:35:00|7988|7963|7988|7963|7989.2|7964.2|7988|7963|10
1657680000000|2022-07-13 02:40:00|7987.9|7962.9|7987.8|7962.8|7988|7963|7987.8|7962.8|6
1657680300000|2022-07-13 02:45:00|7987.3|7962.3|7986.2|7961.2|7987.3|7962.3|7986.2|7961.2|12
1657680600000|2022-07-13 02:50:00|7986.1|7961.1|7986.3|7961.3|7986.3|7961.3|7986|7961|4
1657681200000|2022-07-13 03:00:00|7986.2|7961.2|7986.3|7961.3|7986.3|7961.3|7986.1|7961.1|3
1657681500000|2022-07-13 03:05:00|7986.4|7961.4|7986.5|7961.5|7986.7|7961.7|7986.4|7961.4|7
1657681800000|2022-07-13 03:10:00|7986.6|7961.6|7988.6|7963.6|7988.8|7967.3|7982.3|7961.6|15
1657682100000|2022-07-13 03:15:00|7988.7|7963.7|7989|7964|7989.1|7964.1|7986.6|7961.6|78
1657682400000|2022-07-13 03:20:00|7989.1|7964.1|7989.1|7964.1|7989.2|7964.2|7988.1|7963.1|89
1657682700000|2022-07-13 03:25:00|7989|7964|7988.5|7963.5|7989.3|7964.3|7988.2|7963.2|148
1657683000000|2022-07-13 03:30:00|7988.6|7963.6|7985.5|7970.5|7991.7|7970.8|7984.8|7963.5|117
1657683300000|2022-07-13 03:35:00|7985.3|7970.3|7988.9|7973.9|7989|7974|7984.9|7969.9|59
1657683600000|2022-07-13 03:40:00|7988.8|7973.8|7990.5|7975.5|7991.1|7976.1|7988.5|7973.5|202
1657683900000|2022-07-13 03:45:00|7990.4|7975.4|7989.3|7974.3|7990.9|7975.9|7989.1|7974.1|62
1657684200000|2022-07-13 03:50:00|7989.4|7974.4|7989.4|7974.4|7989.5|7974.5|7988.5|7973.5|58
1657684500000|2022-07-13 03:55:00|7989.5|7974.5|7990.6|7975.6|7990.9|7975.9|7989.4|7974.4|44
1657684800000|2022-07-13 04:00:00|7990.7|7975.7|7992.6|7977.6|7992.6|7977.6|7990|7975|105
1657685100000|2022-07-13 04:05:00|7992.4|7977.4|7994.6|7979.6|7995.2|7980.2|7992.4|7977.4|84
1657685400000|2022-07-13 04:10:00|7994.7|7979.7|7994.6|7979.6|7995.3|7980.3|7994.1|7979.1|81
1657685700000|2022-07-13 04:15:00|7994.5|7979.5|7993.2|7978.2|7995|7980|7992.8|7977.8|48
1657686000000|2022-07-13 04:20:00|7993.3|7978.3|7994.5|7979.5|7994.8|7979.8|7993.2|7978.2|70
1657686300000|2022-07-13 04:25:00|7994.6|7979.6|7994.5|7979.5|7994.9|7979.9|7994|7979|73
1657686600000|2022-07-13 04:30:00|7994.3|7979.3|7994.3|7979.3|7994.7|7979.7|7994|7979|42
1657686900000|2022-07-13 04:35:00|7994.4|7979.4|7994.8|7979.8|7994.9|7979.9|7994.3|7979.3|18
1657687200000|2022-07-13 04:40:00|7994.9|7979.9|7994.9|7979.9|7995.6|7980.6|7994.6|7979.6|66
1657687500000|2022-07-13 04:45:00|7994.8|7979.8|7994.7|7979.7|7995|7980|7994.6|7979.6|30
1657687800000|2022-07-13 04:50:00|7994.6|7979.6|7994.8|7979.8|7994.9|7979.9|7994.6|7979.6|20
1657688100000|2022-07-13 04:55:00|7994.7|7979.7|7994.3|7979.3|7994.8|7979.8|7994.2|7979.2|40
1657688400000|2022-07-13 05:00:00|7994.5|7979.5|7994.6|7979.6|7994.7|7979.7|7994.5|7979.5|14
1657688700000|2022-07-13 05:05:00|7994.9|7979.9|7995.1|7980.1|7995.1|7980.1|7994.9|7979.9|11
1657689000000|2022-07-13 05:10:00|7995|7980|7995|7980|7995.2|7980.2|7994.9|7979.9|17
1657689300000|2022-07-13 05:15:00|7995.1|7980.1|7996.3|7981.3|7996.4|7981.4|7995.1|7980.1|19
1657689600000|2022-07-13 05:20:00|7996.2|7981.2|7996.7|7981.7|7996.7|7981.7|7996.1|7981.1|23
1657689900000|2022-07-13 05:25:00|7996.6|7981.6|7996.6|7981.6|7996.8|7981.8|7995.8|7980.8|36
1657690200000|2022-07-13 05:30:00|7996.7|7981.7|7996.1|7981.1|7996.7|7981.7|7995.8|7980.8|46
1657690500000|2022-07-13 05:35:00|7995.9|7980.9|7996.1|7981.1|7996.6|7981.6|7995.8|7980.8|24
1657690800000|2022-07-13 05:40:00|7996.2|7981.2|7996.8|7981.8|7996.9|7981.9|7996.2|7981.2|37
1657691100000|2022-07-13 05:45:00|7996.7|7981.7|7997.2|7982.2|7997.8|7982.8|7996.3|7981.3|41
1657691400000|2022-07-13 05:50:00|7997.3|7982.3|7996.4|7981.4|7997.4|7982.4|7996.4|7981.4|42
1657691700000|2022-07-13 05:55:00|7996.5|7981.5|7997|7982|7997.7|7982.7|7994.8|7979.8|102
1657692000000|2022-07-13 06:00:00|7996.7|7981.7|7996.3|7981.3|7997.1|7982.1|7994.9|7979.9|144
1657692300000|2022-07-13 06:05:00|7996.4|7981.4|7996.7|7981.7|7997.1|7982.1|7996.1|7981.1|57
1657692600000|2022-07-13 06:10:00|7996.8|7981.8|7996.6|7981.6|7996.9|7981.9|7996.2|7981.2|35
1657692900000|2022-07-13 06:15:00|7996.7|7981.7|7997.3|7982.3|7997.6|7982.6|7996.4|7981.4|75
1657693200000|2022-07-13 06:20:00|7997.4|7982.4|7997.8|7982.8|7997.9|7982.9|7997.2|7982.2|33
1657693500000|2022-07-13 06:25:00|7997.9|7982.9|7996.9|7981.9|7998|7983|7996.9|7981.9|43
1657693800000|2022-07-13 06:30:00|7997|7982|7997.8|7982.8|7998|7983|7997|7982|43
1657694100000|2022-07-13 06:35:00|7997.5|7982.5|7997.5|7982.5|7997.9|7982.9|7996.8|7981.8|58
1657694400000|2022-07-13 06:40:00|7997.8|7982.8|7996.1|7981.1|7998.9|7983.9|7995|7980|99
1657694700000|2022-07-13 06:45:00|7996.2|7981.2|7997.1|7982.1|7997.3|7982.3|7996.1|7981.1|61
1657695000000|2022-07-13 06:50:00|7997.2|7982.2|7997.4|7982.4|7998.3|7983.3|7997.1|7982.1|42
1657695300000|2022-07-13 06:55:00|7997.5|7982.5|7997.6|7982.6|7997.8|7982.8|7997|7982|48
1657695600000|2022-07-13 07:00:00|7997.7|7982.7|7997.2|7982.2|7997.8|7982.8|7996.6|7981.6|56
1657695900000|2022-07-13 07:05:00|7997.4|7982.4|7997.4|7982.4|7998.1|7983.1|7997.2|7982.2|44
1657696200000|2022-07-13 07:10:00|7997.2|7982.2|7997.5|7982.5|7997.7|7982.7|7997.1|7982.1|31
1657696500000|2022-07-13 07:15:00|7997.4|7982.4|7998|7983|7998.1|7983.1|7997.4|7982.4|27
1657696800000|2022-07-13 07:20:00|7997.9|7982.9|7998.3|7983.3|7998.3|7983.3|7997.3|7982.3|33
1657697100000|2022-07-13 07:25:00|7998.4|7983.4|7999.6|7984.6|8000.8|7985.8|7998.1|7983.1|142
1657697400000|2022-07-13 07:30:00|7999.7|7984.7|7997.8|7982.8|8000.2|7985.2|7997|7982|95
1657697700000|2022-07-13 07:35:00|7997.9|7982.9|7997.4|7982.4|7998.5|7983.5|7997.4|7982.4|73
1657698000000|2022-07-13 07:40:00|7997.3|7982.3|7996.6|7981.6|7997.5|7982.5|7996.5|7981.5|46
1657698300000|2022-07-13 07:45:00|7996.7|7981.7|7997.5|7982.5|7997.6|7982.6|7996.6|7981.6|51
1657698600000|2022-07-13 07:50:00|7997.4|7982.4|7997.3|7982.3|7997.6|7982.6|7996.6|7981.6|44
1657698900000|2022-07-13 07:55:00|7997.4|7982.4|7996.5|7981.5|7997.4|7982.4|7996.1|7981.1|33
1657699200000|2022-07-13 08:00:00|7996.4|7981.4|7997.5|7982.5|7997.6|7982.6|7996.4|7981.4|26
1657699500000|2022-07-13 08:05:00|7997.4|7982.4|7998.6|7983.6|7999.1|7984.1|7997.3|7982.3|40
1657699800000|2022-07-13 08:10:00|7998.7|7983.7|7998.2|7983.2|7998.9|7983.9|7998.2|7983.2|31
1657700100000|2022-07-13 08:15:00|7998.3|7983.3|7999.1|7984.1|7999.2|7984.2|7998.2|7983.2|61
1657700400000|2022-07-13 08:20:00|7999|7984|7998.3|7983.3|7999.1|7984.1|7998|7983|75
1657700700000|2022-07-13 08:25:00|7998.2|7983.2|7997.6|7982.6|7998.5|7983.5|7997.5|7982.5|56
1657701000000|2022-07-13 08:30:00|7997.5|7982.5|7997.5|7982.5|7997.8|7982.8|7996.5|7981.5|57
1657701300000|2022-07-13 08:35:00|7997.4|7982.4|7996.8|7981.8|7998|7983|7996.6|7981.6|30
1657701600000|2022-07-13 08:40:00|7996.7|7981.7|7997.2|7982.2|7997.2|7982.2|7996.2|7981.2|37
1657701900000|2022-07-13 08:45:00|7997.3|7982.3|7996|7981|7997.9|7982.9|7995.7|7980.7|31
1657702200000|2022-07-13 08:50:00|7995.2|7980.2|7994.6|7979.6|7995.2|7980.2|7992.8|7977.8|129
1657702500000|2022-07-13 08:55:00|7994.7|7979.7|7994.9|7979.9|7995.3|7980.3|7994.1|7979.1|61
1657702800000|2022-07-13 09:00:00|7994.8|7979.8|7995.4|7980.4|7995.5|7980.5|7994.7|7979.7|45
1657703100000|2022-07-13 09:05:00|7995.3|7980.3|7995.4|7980.4|7995.8|7980.8|7995.3|7980.3|13
1657703400000|2022-07-13 09:10:00|7995.2|7980.2|7994.7|7979.7|7995.9|7980.9|7994.7|7979.7|43
1657703700000|2022-07-13 09:15:00|7994.6|7979.6|7994.4|7979.4|7994.6|7979.6|7994.1|7979.1|29
1657704000000|2022-07-13 09:20:00|7994.6|7979.6|7995.3|7980.3|7995.4|7980.4|7994.4|7979.4|13
1657704300000|2022-07-13 09:25:00|7995.2|7980.2|7995.8|7980.8|7995.9|7980.9|7995.1|7980.1|22
1657704600000|2022-07-13 09:30:00|7995.9|7980.9|7995.5|7980.5|7995.9|7980.9|7995|7980|34
1657704900000|2022-07-13 09:35:00|7995.6|7980.6|7995.9|7980.9|7996|7981|7995.5|7980.5|11
1657705200000|2022-07-13 09:40:00|7995.8|7980.8|7991|7976|7995.8|7980.8|7990|7975|161
1657705500000|2022-07-13 09:45:00|7990.8|7975.8|7992.3|7977.3|7992.7|7977.7|7990.6|7975.6|138
1657705800000|2022-07-13 09:50:00|7993.1|7978.1|7993.5|7978.5|7993.7|7978.7|7992.5|7977.5|84
1657706100000|2022-07-13 09:55:00|7993.4|7978.4|7994.8|7979.8|7996|7981|7993.4|7978.4|73
1657706400000|2022-07-13 10:00:00|7994.7|7979.7|7993.9|7978.9|7996.7|7981.7|7993.9|7978.9|92
1657706700000|2022-07-13 10:05:00|7993.6|7978.6|7993.3|7978.3|7994|7979|7993|7978|58
1657707000000|2022-07-13 10:10:00|7993.1|7978.1|7993|7978|7994.5|7979.5|7992.6|7977.6|36
1657707300000|2022-07-13 10:15:00|7993.2|7978.2|7994.4|7979.4|7994.4|7979.4|7993|7978|25
1657707600000|2022-07-13 10:20:00|7994.5|7979.5|7994.1|7979.1|7994.6|7979.6|7993.6|7978.6|31
1657707900000|2022-07-13 10:25:00|7994.3|7979.3|7993.9|7978.9|7994.4|7979.4|7993.7|7978.7|12
1657708200000|2022-07-13 10:30:00|7993.8|7978.8|7994.3|7979.3|7994.4|7979.4|7993.7|7978.7|13
1657708500000|2022-07-13 10:35:00|7994.5|7979.5|7994.6|7979.6|7994.6|7979.6|7994.5|7979.5|4
1657708800000|2022-07-13 10:40:00|7994.4|7979.4|7993.8|7978.8|7994.4|7979.4|7993.7|7978.7|7
1657709100000|2022-07-13 10:45:00|7993.7|7978.7|7993.7|7978.7|7993.7|7978.7|7993.7|7978.7|1
1657709400000|2022-07-13 10:50:00|7993.4|7978.4|7992.7|7977.7|7993.7|7978.7|7992.7|7977.7|14
1657709700000|2022-07-13 10:55:00|7992.8|7977.8|7993|7978|7993.4|7978.4|7992.2|7977.2|27
1657710000000|2022-07-13 11:00:00|7993.1|7978.1|7993.2|7978.2|7993.2|7978.2|7992.4|7977.4|27
1657710300000|2022-07-13 11:05:00|7993.1|7978.1|7993.2|7978.2|7993.3|7978.3|7993|7978|21
1657710600000|2022-07-13 11:10:00|7993.3|7978.3|7993.3|7978.3|7993.3|7978.3|7993.2|7978.2|5
1657710900000|2022-07-13 11:15:00|7993.1|7978.1|7993.6|7978.6|7993.7|7978.7|7992.9|7977.9|33
1657711200000|2022-07-13 11:20:00|7993.4|7978.4|7992.7|7977.7|7993.4|7978.4|7992.6|7977.6|31
1657711500000|2022-07-13 11:25:00|7992.8|7977.8|7993.3|7978.3|7993.6|7978.6|7992.8|7977.8|21
1657711800000|2022-07-13 11:30:00|7993.2|7978.2|7993.3|7978.3|7993.7|7978.7|7993.2|7978.2|6
1657712100000|2022-07-13 11:35:00|7993.4|7978.4|7993.7|7978.7|7993.7|7978.7|7993.4|7978.4|2
1657712400000|2022-07-13 11:40:00|7993.8|7978.8|7994|7979|7994|7979|7993.8|7978.8|2
1657712700000|2022-07-13 11:45:00|7993.9|7978.9|7994.7|7979.7|7994.7|7979.7|7993.9|7978.9|11
1657713000000|2022-07-13 11:50:00|7994.6|7979.6|7994.7|7979.7|7994.9|7979.9|7994.3|7979.3|14
1657713300000|2022-07-13 11:55:00|7994.5|7979.5|7994.3|7979.3|7994.9|7979.9|7994.3|7979.3|11
1657713600000|2022-07-13 12:00:00|7994.1|7979.1|7994.3|7979.3|7994.4|7979.4|7994.1|7979.1|5
1657713900000|2022-07-13 12:05:00|7994.4|7979.4|7994.3|7979.3|7994.4|7979.4|7994.1|7979.1|16
1657714200000|2022-07-13 12:10:00|7993.4|7978.4|7992.2|7977.2|7993.4|7978.4|7992.2|7977.2|22
1657714500000|2022-07-13 12:15:00|7992.4|7977.4|7994.1|7979.1|7995|7980|7992.1|7977.1|94
1657714800000|2022-07-13 12:20:00|7993.7|7978.7|7998.7|7973.7|7999.5|7980.3|7993.2|7973.3|39
1657715100000|2022-07-13 12:25:00|7998.8|7973.8|7996.8|7971.8|7998.8|7978.5|7992.5|7971.3|52
1657715400000|2022-07-13 12:30:00|7996.7|7971.7|8020.1|7995.1|8020.2|7995.2|7996.7|7971.7|239
1657715700000|2022-07-13 12:35:00|8020.4|7995.4|8020.1|7995.1|8024.7|7999.7|8015.3|7990.3|190
1657716000000|2022-07-13 12:40:00|8019.9|7994.9|8022.8|7997.8|8024.6|7999.6|8019.4|7994.4|153
1657716300000|2022-07-13 12:45:00|8023.2|7998.2|8014.5|7999.5|8023.4|8002.6|8014.5|7994|144
1657716600000|2022-07-13 12:50:00|8014.4|7999.4|8011.5|7996.5|8020.7|8000.7|8007.3|7986|203
1657716900000|2022-07-13 12:55:00|8011.3|7996.3|8019.5|7994.5|8020.2|7999.9|8011.3|7992.3|151
1657717200000|2022-07-13 13:00:00|8019.6|7994.6|8016.7|7991.7|8020.3|7999.9|8011.6|7991.7|107
1657717500000|2022-07-13 13:05:00|8016.9|7991.9|8013.2|7998.2|8016.9|7998.5|8011.3|7991.3|80
1657717800000|2022-07-13 13:10:00|8013|7998|8013.1|7988.1|8017.1|7998.3|8005.4|7985.5|79
1657718100000|2022-07-13 13:15:00|8012.9|7987.9|8017|7992|8017|7995.2|8005.3|7984.3|95
1657718400000|2022-07-13 13:20:00|8016.9|7991.9|8013.7|7998.7|8020.2|7999.9|8012.7|7991.4|46
1657718700000|2022-07-13 13:25:00|8018.4|7993.4|8013.8|7998.8|8019.5|7999.3|8012.7|7991.6|58
1657719000000|2022-07-13 13:30:00|8013.7|7998.7|8014|7999|8019.7|7999.5|8012.3|7991.8|99
1657719300000|2022-07-13 13:35:00|8014.3|7999.3|8016.7|7991.7|8019.6|7999.6|8013.2|7991.7|129
1657719600000|2022-07-13 13:40:00|8011.6|7996.6|8009.9|7994.9|8017.1|7996.6|8009.6|7989.9|100
1657719900000|2022-07-13 13:45:00|8009.8|7994.8|8010.3|7995.3|8016.5|7996.8|8008.4|7988.4|132
1657720200000|2022-07-13 13:50:00|8015.4|7990.4|8015.9|7990.9|8016.1|7995.4|8009.9|7990.4|45
1657720500000|2022-07-13 13:55:00|8016.7|7991.7|8018.4|7993.4|8018.4|7998.2|8012.9|7991.6|59
1657720800000|2022-07-13 14:00:00|8018.3|7993.3|8011.5|7996.5|8019.1|7999.8|8011.5|7992.9|153
1657721100000|2022-07-13 14:05:00|8011.6|7996.6|8016.8|8001.8|8021.8|8002.2|8011.4|7992.7|107
1657721400000|2022-07-13 14:10:00|8017.2|8002.2|8016|8001|8022.5|8004.4|8016|7997.1|156
1657721700000|2022-07-13 14:15:00|8015.3|8000.3|8015.5|8000.5|8016.1|8001.1|8014.7|7999.7|83
1657722000000|2022-07-13 14:20:00|8015.6|8000.6|8016.4|8001.4|8016.6|8001.6|8015.5|8000.5|53
1657722300000|2022-07-13 14:25:00|8016.8|8001.8|8017.1|8002.1|8017.8|8002.8|8016.3|8001.3|33
1657722600000|2022-07-13 14:30:00|8017.2|8002.2|8016.9|8001.9|8017.7|8002.7|8016.4|8001.4|53
1657722900000|2022-07-13 14:35:00|8016.7|8001.7|8012|7997|8016.9|8001.9|8012|7997|91
1657723200000|2022-07-13 14:40:00|8011.9|7996.9|8001.1|7986.1|8015.6|7996.9|8001.1|7986.1|172
1657723500000|2022-07-13 14:45:00|8001.2|7986.2|7997.5|7982.5|8005|7990|7997.3|7982.3|123
1657723800000|2022-07-13 14:50:00|7997.3|7982.3|7999.5|7984.5|8001.9|7985.9|7996.6|7976.9|130
1657724100000|2022-07-13 14:55:00|7999.3|7984.3|7996.7|7981.7|7999.9|7984.9|7996.5|7981.5|147
1657724400000|2022-07-13 15:00:00|7996.5|7981.5|7996.7|7981.7|7997.2|7982.2|7994.9|7979.9|79
1657724700000|2022-07-13 15:05:00|7996.3|7981.3|7995.8|7980.8|7997.1|7982.1|7994.7|7979.7|97
1657725000000|2022-07-13 15:10:00|7995.6|7980.6|7996.1|7981.1|7996.9|7981.9|7994.9|7979.9|100
1657725300000|2022-07-13 15:15:00|7996.3|7981.3|7997.1|7982.1|7997.2|7982.2|7995.9|7980.9|97
1657725600000|2022-07-13 15:20:00|7997|7982|7999.6|7984.6|8000.1|7985.1|7997|7982|84
1657725900000|2022-07-13 15:25:00|7999.7|7984.7|7999.7|7984.7|8004.1|7989.1|7999.5|7984.5|84
1657726200000|2022-07-13 15:30:00|7999.2|7984.2|8003.5|7988.5|8003.5|7988.5|7999.2|7984.2|17
1657726500000|2022-07-13 15:35:00|8003.3|7988.3|8002.1|7987.1|8003.3|7988.3|8001.5|7986.5|24
1657726800000|2022-07-13 15:40:00|8002|7987|8003.3|7988.3|8003.4|7988.4|8002|7987|26
1657727100000|2022-07-13 15:45:00|8003.4|7988.4|8003.4|7988.4|8004.3|7989.3|8002.8|7987.8|44
1657727400000|2022-07-13 15:50:00|8003.2|7988.2|8003.6|7988.6|8003.6|7988.6|8002.8|7987.8|4
1657727700000|2022-07-13 15:55:00|8004|7989|8004|7989|8004|7989|8003.9|7988.9|3
1657728000000|2022-07-13 16:00:00|8003.8|7988.8|8003.6|7988.6|8003.8|7988.8|8003.6|7988.6|2
1657728300000|2022-07-13 16:05:00|8003.7|7988.7|8002|7987|8003.7|7988.7|8002|7987|7
1657728600000|2022-07-13 16:10:00|8001.9|7986.9|8001.9|7986.9|8001.9|7986.9|8001.9|7986.9|1
1657728900000|2022-07-13 16:15:00|8002|7987|8001.9|7986.9|8002|7987|8001.9|7986.9|2
1657729200000|2022-07-13 16:20:00|8001.1|7986.1|8000.9|7985.9|8001.1|7986.1|8000.9|7985.9|2
1657729800000|2022-07-13 16:30:00|8001|7986|7999.6|7984.6|8001|7986|7999.6|7984.6|8
1657730100000|2022-07-13 16:35:00|7998.6|7983.6|7998.6|7983.6|7999.2|7984.2|7998.6|7983.6|18
1657730400000|2022-07-13 16:40:00|7999.2|7984.2|7998.2|7983.2|7999.2|7984.2|7998.2|7983.2|30
1657730700000|2022-07-13 16:45:00|7998.8|7983.8|7998.2|7983.2|7999.2|7984.2|7998.2|7983.2|65
1657731000000|2022-07-13 16:50:00|7998.6|7983.6|7998.6|7983.6|7998.8|7983.8|7998.2|7983.2|24
1657731300000|2022-07-13 16:55:00|7998.3|7983.3|7997.2|7982.2|7998.6|7983.6|7997|7982|49
1657731600000|2022-07-13 17:00:00|7997|7982|7995.2|7980.2|8002.4|7982|7995|7975|31
1657731900000|2022-07-13 17:05:00|7995.4|7980.4|7995.2|7980.2|7996.2|7981.2|7995.2|7980.2|103
1657732200000|2022-07-13 17:10:00|7995|7980|7994.4|7979.4|7995.2|7980.2|7994.4|7979.4|25
1657732500000|2022-07-13 17:15:00|7994.3|7979.3|7994.8|7979.8|7995|7980|7994.3|7979.3|48
1657732800000|2022-07-13 17:20:00|7994.7|7979.7|7994.4|7979.4|7995|7980|7994.2|7979.2|15
1657733100000|2022-07-13 17:25:00|7994.2|7979.2|7994.4|7979.4|7994.4|7979.4|7994.2|7979.2|30
1657733400000|2022-07-13 17:30:00|7994.5|7979.5|7994.4|7979.4|7994.5|7979.5|7994.4|7979.4|10
1657733700000|2022-07-13 17:35:00|7994.5|7979.5|7994.5|7979.5|7994.6|7979.6|7994|7979|17
1657734000000|2022-07-13 17:40:00|7994.4|7979.4|7994.2|7979.2|7994.6|7979.6|7994.2|7979.2|16
1657734300000|2022-07-13 17:45:00|7994.3|7979.3|7994.2|7979.2|7994.4|7979.4|7994.2|7979.2|6
1657734600000|2022-07-13 17:50:00|7994.4|7979.4|7994.4|7979.4|7994.5|7979.5|7994.2|7979.2|27
1657734900000|2022-07-13 17:55:00|7994.8|7979.8|7995.6|7980.6|7995.6|7980.6|7994.4|7979.4|61
1657735200000|2022-07-13 18:00:00|7995.7|7980.7|8000.5|7985.5|8000.6|7985.6|7995.7|7980.7|98
1657735500000|2022-07-13 18:05:00|8000|7985|7998.6|7983.6|8000.4|7985.4|7998.4|7983.4|4
1657735800000|2022-07-13 18:10:00|7999.2|7984.2|7999.2|7984.2|7999.2|7984.2|7999|7984|3
1657736100000|2022-07-13 18:15:00|7998.6|7983.6|7998.8|7983.8|7998.8|7983.8|7998.6|7983.6|2
1657736400000|2022-07-13 18:20:00|7998.7|7983.7|8002.8|7987.8|8004|7989|7998.4|7983.4|27
1657736700000|2022-07-13 18:25:00|8003.3|7988.3|8003.1|7988.1|8003.4|7988.4|8003.1|7988.1|7
1657737000000|2022-07-13 18:30:00|8003|7988|8003|7988|8003|7988|8003|7988|1
1657737300000|2022-07-13 18:35:00|8003.1|7988.1|8003.1|7988.1|8003.1|7988.1|8003.1|7988.1|1
1657737600000|2022-07-13 18:40:00|8002.6|7987.6|8002.6|7987.6|8002.8|7987.8|8002.4|7987.4|6
1657737900000|2022-07-13 18:45:00|8003.6|7988.6|8002|7987|8003.8|7988.8|8001.6|7986.6|9
1657738200000|2022-07-13 18:50:00|8001.6|7986.6|8001.8|7986.8|8002.4|7987.4|8001.6|7986.6|5
1657758600000|2022-07-14 00:30:00|8002.3|7973.3|8002.3|7973.3|8002.3|7973.3|8002.3|7973.3|1
1657760700000|2022-07-14 01:05:00|8009.5|7984.5|8009.5|7984.5|8009.6|7984.6|8009.5|7984.5|31
1657761000000|2022-07-14 01:10:00|8009.6|7984.6|8009.5|7984.5|8009.7|7984.7|8009.5|7984.5|9
1657761600000|2022-07-14 01:20:00|8009.6|7984.6|8009.8|7984.8|8009.8|7984.8|8009.6|7984.6|6
1657762500000|2022-07-14 01:35:00|8008.9|7983.9|8009|7984|8009|7984|8008.8|7983.8|10
1657762800000|2022-07-14 01:40:00|8008.9|7983.9|8008.9|7983.9|8008.9|7983.9|8008.9|7983.9|1
1657765500000|2022-07-14 02:25:00|8006.8|7986|8006.8|7986|8006.8|7986|8006.8|7986|1
1657765800000|2022-07-14 02:30:00|8008.9|7983.9|8008.9|7983.9|8009.2|7984.2|8008.9|7983.9|3
1657766100000|2022-07-14 02:35:00|8009.6|7984.6|8010.9|7985.9|8011.2|7986.2|8009.6|7984.6|41
1657766700000|2022-07-14 02:45:00|8006.5|7981.5|8009.8|7984.8|8012.5|7987.5|8006.5|7981.5|35
1657767000000|2022-07-14 02:50:00|8009.7|7984.7|8008.1|7983.1|8010|7985|8008.1|7983.1|18
1657767300000|2022-07-14 02:55:00|8008|7983|8007.9|7982.9|8008|7983|8007.9|7982.9|6
1657767600000|2022-07-14 03:00:00|8008|7983|8009.7|7984.7|8010|7985|8007.7|7982.7|29
1657767900000|2022-07-14 03:05:00|8009.6|7984.6|8008.9|7983.9|8010.1|7985.1|8007.8|7982.8|25
1657768200000|2022-07-14 03:10:00|8009.1|7984.1|8009.4|7984.4|8010.9|7985.9|8009.1|7984.1|14
1657768500000|2022-07-14 03:15:00|8009.6|7984.6|8007.5|7982.5|8010|7985|8006.8|7981.8|30
1657768800000|2022-07-14 03:20:00|8007.6|7982.6|8009.7|7984.7|8009.8|7984.8|8007.6|7982.6|17
1657769100000|2022-07-14 03:25:00|8008.8|7983.8|7998.1|7973.1|8008.8|7983.8|7998|7973|167
1657769400000|2022-07-14 03:30:00|7998.2|7973.2|8003|7988|8008.2|7988.1|7997.9|7972.9|254
1657769700000|2022-07-14 03:35:00|8003.3|7988.3|8004.8|7989.8|8006.8|7991.8|8003.1|7988.1|93
1657770000000|2022-07-14 03:40:00|8004.7|7989.7|8005.6|7990.6|8005.8|7990.8|8003.6|7988.6|88
1657770300000|2022-07-14 03:45:00|8005.7|7990.7|8005.4|7990.4|8007.4|7992.4|8004.9|7989.9|119
1657770600000|2022-07-14 03:50:00|8005.5|7990.5|8005|7990|8006|7991|8004.5|7989.5|74
1657770900000|2022-07-14 03:55:00|8004.9|7989.9|8005.8|7990.8|8006|7991|8004.7|7989.7|77
1657771200000|2022-07-14 04:00:00|8005.9|7990.9|8005.4|7990.4|8006|7991|8005|7990|81
1657771500000|2022-07-14 04:05:00|8005.3|7990.3|8005.4|7990.4|8005.7|7990.7|8005.1|7990.1|77
1657771800000|2022-07-14 04:10:00|8005.2|7990.2|8005.2|7990.2|8005.5|7990.5|8004.8|7989.8|33
1657772100000|2022-07-14 04:15:00|8005|7990|8005.4|7990.4|8005.4|7990.4|8004.9|7989.9|17
1657772400000|2022-07-14 04:20:00|8005.3|7990.3|8009.3|7994.3|8009.4|7994.4|8005.3|7990.3|67
1657772700000|2022-07-14 04:25:00|8009.4|7994.4|8009.9|7994.9|8010.5|7995.5|8009.3|7994.3|47
1657773000000|2022-07-14 04:30:00|8010.2|7995.2|8010.2|7995.2|8010.3|7995.3|8009.5|7994.5|38
1657773300000|2022-07-14 04:35:00|8011|7996|8012.1|7997.1|8012.3|7997.3|8011|7996|53
1657773600000|2022-07-14 04:40:00|8012.3|7997.3|8014.6|7999.6|8015.6|8000.6|8012.3|7997.3|117
1657773900000|2022-07-14 04:45:00|8014.5|7999.5|8014.5|7999.5|8015.1|8000.1|8013.8|7998.8|77
1657774200000|2022-07-14 04:50:00|8014.6|7999.6|8014.6|7999.6|8015|8000|8014.2|7999.2|39
1657774500000|2022-07-14 04:55:00|8014.5|7999.5|8011.8|7996.8|8016.5|8001.5|8010.3|7995.3|173
1657774800000|2022-07-14 05:00:00|8011.5|7996.5|8013.5|7998.5|8014|7999|8011.5|7996.5|92
1657775100000|2022-07-14 05:05:00|8013.4|7998.4|8013.3|7998.3|8013.7|7998.7|8012.7|7997.7|65
1657775400000|2022-07-14 05:10:00|8013.2|7998.2|8013.4|7998.4|8014.1|7999.1|8013.2|7998.2|82
1657775700000|2022-07-14 05:15:00|8014.1|7999.1|8014.5|7999.5|8014.5|7999.5|8013.3|7998.3|55
1657776000000|2022-07-14 05:20:00|8014.6|7999.6|8011.4|7996.4|8015.7|8000.7|8011.1|7996.1|115
1657776300000|2022-07-14 05:25:00|8010.9|7995.9|8012.5|7997.5|8012.9|7997.9|8010.9|7995.9|84
1657776600000|2022-07-14 05:30:00|8012.4|7997.4|8012.8|7997.8|8013.2|7998.2|8012.4|7997.4|21
1657776900000|2022-07-14 05:35:00|8012.9|7997.9|8014.4|7999.4|8014.6|7999.6|8012.9|7997.9|69
1657777200000|2022-07-14 05:40:00|8014.5|7999.5|8014.2|7999.2|8015.3|8000.3|8011|7996|141
1657777500000|2022-07-14 05:45:00|8014.3|7999.3|8013.4|7998.4|8015|8000|8012.3|7997.3|142
1657777800000|2022-07-14 05:50:00|8013.5|7998.5|8014|7999|8014.9|7999.9|8013|7998|130
1657778100000|2022-07-14 05:55:00|8013.9|7998.9|8014.3|7999.3|8014.7|7999.7|8013.4|7998.4|48
1657778400000|2022-07-14 06:00:00|8014.2|7999.2|8014.7|7999.7|8015|8000|8014|7999|158
1657778700000|2022-07-14 06:05:00|8014.9|7999.9|8014.7|7999.7|8015.7|8000.7|8014.4|7999.4|143
1657779000000|2022-07-14 06:10:00|8014.6|7999.6|8014.5|7999.5|8015.5|8000.5|8013|7998|94
1657779300000|2022-07-14 06:15:00|8014.4|7999.4|8014.4|7999.4|8015.1|8000.1|8014.3|7999.3|56
1657779600000|2022-07-14 06:20:00|8014.5|7999.5|8014.4|7999.4|8014.9|7999.9|8013.9|7998.9|52
1657779900000|2022-07-14 06:25:00|8014.3|7999.3|8014.8|7999.8|8014.9|7999.9|8014.1|7999.1|35
1657780200000|2022-07-14 06:30:00|8014.9|7999.9|8015.6|8000.6|8015.6|8000.6|8014.8|7999.8|47
1657780500000|2022-07-14 06:35:00|8015.5|8000.5|8015.9|8000.9|8015.9|8000.9|8015.1|8000.1|29
1657780800000|2022-07-14 06:40:00|8015.8|8000.8|8014.4|7999.4|8015.9|8000.9|8014.1|7999.1|62
1657781100000|2022-07-14 06:45:00|8014.6|7999.6|8016.4|8001.4|8016.4|8001.4|8014.6|7999.6|65
1657781400000|2022-07-14 06:50:00|8016.5|8001.5|8018.6|8003.6|8019.1|8004.1|8016.4|8001.4|73
1657781700000|2022-07-14 06:55:00|8018.5|8003.5|8019.1|8004.1|8019.6|8004.6|8017.3|8002.3|145
1657782000000|2022-07-14 07:00:00|8019.2|8004.2|8019.1|8004.1|8020.1|8005.1|8016.4|8001.4|175
1657782300000|2022-07-14 07:05:00|8019|8004|8017.2|8002.2|8019.5|8004.5|8015.6|8000.6|141
1657782600000|2022-07-14 07:10:00|8017.5|8002.5|8018|8003|8018.5|8003.5|8017.3|8002.3|51
1657782900000|2022-07-14 07:15:00|8017.9|8002.9|8017.1|8002.1|8018|8003|8016.3|8001.3|66
1657783200000|2022-07-14 07:20:00|8017|8002|8016.8|8001.8|8017.4|8002.4|8016.7|8001.7|52
1657783500000|2022-07-14 07:25:00|8016.7|8001.7|8016.9|8001.9|8016.9|8001.9|8016.1|8001.1|37
1657783800000|2022-07-14 07:30:00|8016.8|8001.8|8017.1|8002.1|8017.3|8002.3|8016.7|8001.7|30
1657784100000|2022-07-14 07:35:00|8017.3|8002.3|8017.4|8002.4|8017.5|8002.5|8016.8|8001.8|25
1657784400000|2022-07-14 07:40:00|8017.6|8002.6|8017.5|8002.5|8017.6|8002.6|8017.2|8002.2|39
1657784700000|2022-07-14 07:45:00|8017.6|8002.6|8018.3|8003.3|8018.3|8003.3|8017.2|8002.2|55
1657785000000|2022-07-14 07:50:00|8018.2|8003.2|8019.2|8004.2|8019.2|8004.2|8017.7|8002.7|49
1657785300000|2022-07-14 07:55:00|8019.3|8004.3|8018.6|8003.6|8020.2|8005.2|8018.3|8003.3|126
1657785600000|2022-07-14 08:00:00|8018.5|8003.5|8018.7|8003.7|8019|8004|8018.2|8003.2|65
1657785900000|2022-07-14 08:05:00|8018.8|8003.8|8019.1|8004.1|8019.5|8004.5|8018.3|8003.3|64
1657786200000|2022-07-14 08:10:00|8019.2|8004.2|8019.3|8004.3|8020.9|8005.9|8019|8004|135
1657786500000|2022-07-14 08:15:00|8019.4|8004.4|8020.9|8005.9|8021.1|8006.1|8019.1|8004.1|154
1657786800000|2022-07-14 08:20:00|8020.8|8005.8|8020.5|8005.5|8021.3|8006.3|8019.5|8004.5|142
1657787100000|2022-07-14 08:25:00|8020.7|8005.7|8020.1|8005.1|8020.9|8005.9|8019.6|8004.6|51
1657787400000|2022-07-14 08:30:00|8020|8005|8021.8|8006.8|8022|8007|8020|8005|62
1657787700000|2022-07-14 08:35:00|8021.9|8006.9|8015.6|8000.6|8022.5|8007.5|8015.6|8000.6|131
1657788000000|2022-07-14 08:40:00|8015.7|8000.7|8018.7|8003.7|8018.8|8003.8|8015.7|8000.7|72
1657788300000|2022-07-14 08:45:00|8018.4|8003.4|8016.9|8001.9|8019|8004|8015.4|8000.4|163
1657788600000|2022-07-14 08:50:00|8017|8002|8016.8|8001.8|8018.3|8003.3|8016.8|8001.8|72
1657788900000|2022-07-14 08:55:00|8016.9|8001.9|8017.5|8002.5|8017.7|8002.7|8015.8|8000.8|65
1657789200000|2022-07-14 09:00:00|8017.6|8002.6|8016.6|8001.6|8018.5|8003.5|8016.2|8001.2|69
1657789500000|2022-07-14 09:05:00|8016.7|8001.7|8016.4|8001.4|8017|8002|8016.4|8001.4|70
1657789800000|2022-07-14 09:10:00|8016.3|8001.3|8017.3|8002.3|8017.4|8002.4|8016.3|8001.3|41
1657790100000|2022-07-14 09:15:00|8016.9|8001.9|8017.7|8002.7|8018.6|8003.6|8016.8|8001.8|58
1657790400000|2022-07-14 09:20:00|8017.8|8002.8|8017.8|8002.8|8018.1|8003.1|8017.7|8002.7|11
1657790700000|2022-07-14 09:25:00|8017.9|8002.9|8013.4|7998.4|8018.6|8003.6|8013.4|7998.4|86
1657791000000|2022-07-14 09:30:00|8013.3|7998.3|8014.7|7999.7|8015.7|8000.7|8012.4|7997.4|126
1657791300000|2022-07-14 09:35:00|8014.6|7999.6|8014.5|7999.5|8014.9|7999.9|8013.4|7998.4|99
1657791600000|2022-07-14 09:40:00|8014.6|7999.6|8014.7|7999.7|8015.1|8000.1|8014.1|7999.1|65
1657791900000|2022-07-14 09:45:00|8014.9|7999.9|8014.5|7999.5|8015.3|8000.3|8014.2|7999.2|55
1657792200000|2022-07-14 09:50:00|8014.3|7999.3|8015.1|8000.1|8015.2|8000.2|8013.7|7998.7|118
1657792500000|2022-07-14 09:55:00|8015|8000|8017.1|8002.1|8018.6|8003.6|8015|8000|243
1657792800000|2022-07-14 10:00:00|8016.9|8001.9|8016.6|8001.6|8018|8003|8016.4|8001.4|105
1657793100000|2022-07-14 10:05:00|8016.7|8001.7|8018.1|8003.1|8018.1|8003.1|8016.7|8001.7|51
1657793400000|2022-07-14 10:10:00|8018|8003|8017.2|8002.2|8018|8003|8016.5|8001.5|85
1657793700000|2022-07-14 10:15:00|8017.3|8002.3|8019.8|8004.8|8019.8|8004.8|8017.2|8002.2|86
1657794000000|2022-07-14 10:20:00|8019.7|8004.7|8021.5|8006.5|8021.7|8006.7|8019.5|8004.5|79
1657794300000|2022-07-14 10:25:00|8021.6|8006.6|8022.2|8007.2|8022.4|8007.4|8021.3|8006.3|80
1657794600000|2022-07-14 10:30:00|8022.3|8007.3|8023.2|8008.2|8023.7|8008.7|8022|8007|121
1657794900000|2022-07-14 10:35:00|8023.1|8008.1|8023.6|8008.6|8024.7|8009.7|8022.8|8007.8|66
1657795200000|2022-07-14 10:40:00|8023.7|8008.7|8023.7|8008.7|8023.8|8008.8|8023.6|8008.6|23
1657795500000|2022-07-14 10:45:00|8023.8|8008.8|8025.1|8010.1|8025.4|8010.4|8023.8|8008.8|47
1657795800000|2022-07-14 10:50:00|8025.2|8010.2|8029.5|8014.5|8030|8015|8025.2|8010.2|136
1657796100000|2022-07-14 10:55:00|8029.6|8014.6|8030.2|8015.2|8031.7|8016.7|8029.5|8014.5|117
1657796400000|2022-07-14 11:00:00|8030.3|8015.3|8032.2|8017.2|8032.6|8017.6|8029.7|8014.7|91
1657796700000|2022-07-14 11:05:00|8032.8|8017.8|8034.6|8019.6|8036.1|8021.1|8032.6|8017.6|158
1657797000000|2022-07-14 11:10:00|8034.8|8019.8|8032|8017|8034.8|8019.8|8031.6|8016.6|196
1657797300000|2022-07-14 11:15:00|8032.1|8017.1|8032.3|8017.3|8033.2|8018.2|8032.1|8017.1|77
1657797600000|2022-07-14 11:20:00|8032.5|8017.5|8032.3|8017.3|8033.1|8018.1|8031.5|8016.5|113
1657797900000|2022-07-14 11:25:00|8032.4|8017.4|8031.6|8016.6|8032.4|8017.4|8031|8016|175
1657798200000|2022-07-14 11:30:00|8031.4|8016.4|8028.8|8013.8|8031.4|8016.4|8024.9|8009.9|90
1657798500000|2022-07-14 11:35:00|8028.9|8013.9|8029|8014|8029.2|8014.2|8028.7|8013.7|21
1657798800000|2022-07-14 11:40:00|8029.1|8014.1|8029.3|8014.3|8029.9|8014.9|8029|8014|18
1657799100000|2022-07-14 11:45:00|8029.4|8014.4|8028.7|8013.7|8029.4|8014.4|8028.7|8013.7|8
1657799400000|2022-07-14 11:50:00|8028|8013|8027.4|8012.4|8029.9|8013|8020.2|7996.3|160
1657799700000|2022-07-14 11:55:00|8027.3|8012.3|8030.2|8015.2|8031.6|8016.6|8027.3|8012.3|83
1657800000000|2022-07-14 12:00:00|8030.4|8015.4|8030.9|8015.9|8031.8|8016.8|8029.7|8014.7|66
1657800300000|2022-07-14 12:05:00|8031|8016|8032.9|8017.9|8033.4|8018.4|8030.9|8015.9|48
1657800600000|2022-07-14 12:10:00|8032.7|8017.7|8033.5|8018.5|8034.7|8019.7|8031.2|8016.2|59
1657800900000|2022-07-14 12:15:00|8033.6|8018.6|8033.7|8018.7|8034.9|8019.9|8033.5|8018.5|32
1657801200000|2022-07-14 12:20:00|8033.8|8018.8|8035.1|8020.1|8036|8021|8033.8|8018.8|52
1657801500000|2022-07-14 12:25:00|8035.2|8020.2|8037|8022|8037.1|8022.1|8034.3|8019.3|47
1657801800000|2022-07-14 12:30:00|8036.9|8021.9|8033.8|8018.8|8039.7|8021.9|8032.2|8014.7|134
1657802100000|2022-07-14 12:35:00|8033.9|8018.9|8034.1|8019.1|8036.7|8021.7|8033.2|8018.2|36
1657802400000|2022-07-14 12:40:00|8034.2|8019.2|8039.2|8024.2|8039.2|8024.2|8034.2|8019.2|69
1657802700000|2022-07-14 12:45:00|8038.8|8023.8|8038|8023|8039.4|8024.4|8038|8023|43
1657803000000|2022-07-14 12:50:00|8037.8|8022.8|8037|8022|8038|8023|8037|8022|50
1657803300000|2022-07-14 12:55:00|8037.1|8022.1|8036.5|8021.5|8037.1|8022.1|8036.1|8021.1|49
1657803600000|2022-07-14 13:00:00|8036.4|8021.4|8037.7|8022.7|8037.8|8022.8|8036.2|8021.2|90
1657803900000|2022-07-14 13:05:00|8037.8|8022.8|8040.6|8025.6|8040.7|8025.7|8037.7|8022.7|96
1657804200000|2022-07-14 13:10:00|8040.8|8025.8|8042.7|8027.7|8043.3|8028.3|8040.7|8025.7|101
1657804500000|2022-07-14 13:15:00|8042.6|8027.6|8040.9|8025.9|8043.3|8028.3|8039.9|8024.9|139
1657804800000|2022-07-14 13:20:00|8040.7|8025.7|8045.7|8030.7|8045.7|8030.7|8039.9|8024.9|113
1657805100000|2022-07-14 13:25:00|8045.5|8030.5|8046.9|8031.9|8047.7|8032.7|8045.5|8030.5|141
1657805400000|2022-07-14 13:30:00|8047|8032|8049.7|8034.7|8055.1|8034.9|8046.9|8028.3|219
1657805700000|2022-07-14 13:35:00|8049.6|8034.6|8050.1|8035.1|8056.2|8035.5|8048.5|8030.1|162
1657806000000|2022-07-14 13:40:00|8049.9|8034.9|8055.3|8030.3|8055.3|8034.9|8048.9|8028.3|160
1657806300000|2022-07-14 13:45:00|8055.1|8030.1|8053.6|8028.6|8058.1|8037.8|8046.7|8028.2|205
1657806600000|2022-07-14 13:50:00|8053.8|8028.8|8045.5|8020.5|8054.3|8033.4|8040.8|8019.9|181
1657806900000|2022-07-14 13:55:00|8041.2|8026.2|8044.8|8019.8|8048.6|8026.9|8039.6|8018.1|149
1657807200000|2022-07-14 14:00:00|8044.5|8019.5|8048.1|8023.1|8050.6|8029|8039.9|8019.1|104
1657807500000|2022-07-14 14:05:00|8044.9|8029.9|8050.5|8025.5|8050.7|8030.9|8043.6|8024.7|89
1657807800000|2022-07-14 14:10:00|8050.6|8025.6|8049.1|8024.1|8050.6|8029.4|8043.6|8024.1|104
1657808100000|2022-07-14 14:15:00|8044.1|8029.1|8049.3|8024.3|8049.9|8029.7|8042.7|8024.1|58
1657808400000|2022-07-14 14:20:00|8049.1|8024.1|8044.2|8029.2|8049.6|8029.7|8043.9|8024.1|125
1657808700000|2022-07-14 14:25:00|8044|8029|8043.8|8028.8|8051.1|8032.2|8043.7|8024.5|149
1657809000000|2022-07-14 14:30:00|8044.1|8029.1|8038.7|8023.7|8048.1|8029.1|8036.5|8019|81
1657809300000|2022-07-14 14:35:00|8038.5|8023.5|8035.1|8020.1|8039.1|8024.1|8035.1|8020.1|54
1657809600000|2022-07-14 14:40:00|8034.7|8019.7|8034.4|8019.4|8035.3|8020.3|8033.1|8018.1|85
1657809900000|2022-07-14 14:45:00|8034.5|8019.5|8038|8023|8038.8|8023.8|8034.5|8019.5|70
1657810200000|2022-07-14 14:50:00|8037.9|8022.9|8034.9|8019.9|8038.3|8023.3|8033.7|8018.7|99
1657810500000|2022-07-14 14:55:00|8035.1|8020.1|8034.8|8019.8|8035.9|8020.9|8034.3|8019.3|86
1657810800000|2022-07-14 15:00:00|8034.5|8019.5|8030.8|8015.8|8038.3|8022.7|8030.7|8013.3|196
1657811100000|2022-07-14 15:05:00|8031.1|8016.1|8026.4|8011.4|8031.1|8016.1|8026.4|8011.4|164
1657811400000|2022-07-14 15:10:00|8026.5|8011.5|8031.2|8016.2|8031.2|8016.2|8025.9|8010.9|119
1657811700000|2022-07-14 15:15:00|8030.6|8015.6|8032.3|8017.3|8032.3|8017.3|8030|8015|55
1657812000000|2022-07-14 15:20:00|8032.2|8017.2|8031.4|8016.4|8032.3|8017.3|8031.2|8016.2|39
1657812300000|2022-07-14 15:25:00|8031.3|8016.3|8031.5|8016.5|8031.5|8016.5|8031.2|8016.2|28
1657812600000|2022-07-14 15:30:00|8031.3|8016.3|8029.5|8014.5|8031.9|8016.9|8029.4|8014.4|119
1657812900000|2022-07-14 15:35:00|8029.7|8014.7|8028.2|8013.2|8029.7|8014.7|8028.2|8013.2|109
1657813200000|2022-07-14 15:40:00|8028.4|8013.4|8024.5|8009.5|8028.4|8013.4|8023.7|8008.7|201
1657813500000|2022-07-14 15:45:00|8024.3|8009.3|8023.4|8008.4|8025.5|8010.5|8022.8|8007.8|139
1657813800000|2022-07-14 15:50:00|8023.3|8008.3|8024.5|8009.5|8024.5|8009.5|8023.3|8008.3|16
1657814100000|2022-07-14 15:55:00|8023.5|8008.5|8025.6|8010.6|8025.8|8010.8|8023.3|8008.3|99
1657814400000|2022-07-14 16:00:00|8025.8|8010.8|8026.8|8011.8|8027|8012|8025.6|8010.6|77
1657814700000|2022-07-14 16:05:00|8026|8011|8026.5|8011.5|8027.6|8012.6|8025.5|8010.5|88
1657815000000|2022-07-14 16:10:00|8026.3|8011.3|8025.4|8010.4|8026.7|8011.7|8023.9|8008.9|103
1657815300000|2022-07-14 16:15:00|8025.3|8010.3|8026.1|8011.1|8026.7|8011.7|8025.3|8010.3|55
1657815600000|2022-07-14 16:20:00|8025.7|8010.7|8026.3|8011.3|8026.8|8011.8|8025.4|8010.4|28
1657815900000|2022-07-14 16:25:00|8026.1|8011.1|8025.7|8010.7|8026.4|8011.4|8025.5|8010.5|105
1657816200000|2022-07-14 16:30:00|8025.8|8010.8|8026|8011|8026.3|8011.3|8024.8|8009.8|112
1657816500000|2022-07-14 16:35:00|8025.9|8010.9|8024.4|8009.4|8026.6|8011.6|8023.5|8008.5|230
1657816800000|2022-07-14 16:40:00|8024.2|8009.2|8024.9|8009.9|8025.5|8010.5|8024|8009|186
1657817100000|2022-07-14 16:45:00|8024.5|8009.5|8022.1|8007.1|8025.1|8010.1|8021.6|8006.6|315
1657817400000|2022-07-14 16:50:00|8021.8|8006.8|8024.8|8009.8|8026|8011|8021.8|8006.8|221
1657817700000|2022-07-14 16:55:00|8024.6|8009.6|8023.2|8008.2|8024.8|8009.8|8022.8|8007.8|114
1657818000000|2022-07-14 17:00:00|8023.6|8008.6|8024.6|8009.6|8025|8010|8023.2|8008.2|186
1657818300000|2022-07-14 17:05:00|8024.5|8009.5|8023.6|8008.6|8024.9|8009.9|8022.6|8007.6|50
1657818600000|2022-07-14 17:10:00|8023.4|8008.4|8025|8010|8025|8010|8023.4|8008.4|85
1657818900000|2022-07-14 17:15:00|8024.5|8009.5|8020.3|8005.3|8025|8010|8019.7|8004.7|141
1657819200000|2022-07-14 17:20:00|8019.9|8004.9|8020.8|8005.8|8022.1|8007.1|8019.5|8004.5|85
1657819500000|2022-07-14 17:25:00|8021|8006|8021.2|8006.2|8021.4|8006.4|8020|8005|124
1657819800000|2022-07-14 17:30:00|8020.8|8005.8|8021.4|8006.4|8021.7|8006.7|8020.8|8005.8|160
1657820100000|2022-07-14 17:35:00|8021.6|8006.6|8021.3|8006.3|8021.7|8006.7|8021.3|8006.3|94
1657820400000|2022-07-14 17:40:00|8021.4|8006.4|8020.9|8005.9|8021.4|8006.4|8020|8005|159
1657820700000|2022-07-14 17:45:00|8021.1|8006.1|8022|8007|8022|8007|8020.9|8005.9|57
1657821000000|2022-07-14 17:50:00|8021.6|8006.6|8021.8|8006.8|8022.1|8007.1|8020.9|8005.9|170
1657821300000|2022-07-14 17:55:00|8021.6|8006.6|8022|8007|8022.2|8007.2|8021.2|8006.2|65
1657821600000|2022-07-14 18:00:00|8021.4|8006.4|8021|8006|8022.2|8007.2|8019.1|8004.1|32
1657821900000|2022-07-14 18:05:00|8020.9|8005.9|8020.8|8005.8|8021.2|8006.2|8020.4|8005.4|11
1657822200000|2022-07-14 18:10:00|8021.2|8006.2|8021.6|8006.6|8021.6|8006.6|8021.2|8006.2|6
1657822500000|2022-07-14 18:15:00|8021.4|8006.4|8021.4|8006.4|8021.4|8006.4|8020.9|8005.9|14
1657822800000|2022-07-14 18:20:00|8021.2|8006.2|8020|8005|8021.4|8006.4|8017.8|8002.8|57
1657823100000|2022-07-14 18:25:00|8019.8|8004.8|8020|8005|8020|8005|8019.8|8004.8|4
1657823400000|2022-07-14 18:30:00|8018|8003|8019|8004|8019.8|8004.8|8018|8003|20
1657823700000|2022-07-14 18:35:00|8018.5|8003.5|8018.5|8003.5|8018.7|8003.7|8018.4|8003.4|68
1657824000000|2022-07-14 18:40:00|8018.4|8003.4|8018|8003|8018.4|8003.4|8017.9|8002.9|9
1657824900000|2022-07-14 18:55:00|8017.8|8002.8|8018|8003|8018|8003|8017.8|8002.8|2
1657845000000|2022-07-15 00:30:00|8023.8|7998.8|8023.8|7998.8|8023.8|7998.8|8023.8|7998.8|1
1657847700000|2022-07-15 01:15:00|8027.1|8002.1|8027.1|8002.1|8027.1|8002.1|8027.1|8002.1|1
1657848900000|2022-07-15 01:35:00|8027.3|8002.3|8027.3|8002.3|8027.3|8002.3|8027.2|8002.2|3
1657849800000|2022-07-15 01:50:00|8026.8|8001.8|8027.3|8002.3|8027.3|8002.3|8026.8|8001.8|2
1657850100000|2022-07-15 01:55:00|8027.5|8002.5|8025.1|8000.1|8027.5|8002.5|8025.1|8000.1|15
1657850400000|2022-07-15 02:00:00|8025.2|8000.2|8025|8000|8025.2|8000.2|8024.7|7999.7|21
1657850700000|2022-07-15 02:05:00|8024.9|7999.9|8024.9|7999.9|8024.9|7999.9|8024.9|7999.9|1
1657851000000|2022-07-15 02:10:00|8023.9|7998.9|8023.9|7998.9|8024|7999|8023.9|7998.9|5
1657851300000|2022-07-15 02:15:00|8024|7999|8023.8|7998.8|8024|7999|8023.7|7998.7|18
1657852500000|2022-07-15 02:35:00|8023.6|7998.6|8023.2|7998.2|8023.6|7998.6|8022.3|7997.3|17
1657852800000|2022-07-15 02:40:00|8023.1|7998.1|8022.6|7997.6|8023.1|7998.1|8022.6|7997.6|7
1657853100000|2022-07-15 02:45:00|8022.7|7997.7|8022.6|7997.6|8022.7|7997.7|8022.6|7997.6|2
1657854000000|2022-07-15 03:00:00|8022.5|7997.5|8024.5|7999.5|8024.7|7999.7|8022.4|7997.4|54
1657854300000|2022-07-15 03:05:00|8024.6|7999.6|8025.5|8000.5|8025.5|8000.5|8024.6|7999.6|35
1657854600000|2022-07-15 03:10:00|8025.6|8000.6|8028.5|8003.5|8028.5|8003.5|8025.5|8000.5|18
1657854900000|2022-07-15 03:15:00|8028.4|8003.4|8030.8|8005.8|8030.9|8005.9|8027|8002|32
1657855200000|2022-07-15 03:20:00|8030.9|8005.9|8024.3|7999.3|8033.5|8008.5|8022.8|7997.8|64
1657855500000|2022-07-15 03:25:00|8024.5|7999.5|8026.1|8001.1|8026.3|8001.3|8024.5|7999.5|79
1657855800000|2022-07-15 03:30:00|8026.2|8001.2|8025.4|8010.4|8029.7|8010.4|8021.4|7999.4|162
1657856100000|2022-07-15 03:35:00|8025.6|8010.6|8023.2|8008.2|8027.2|8012.2|8018.7|8003.7|164
1657856400000|2022-07-15 03:40:00|8023.1|8008.1|8022.3|8007.3|8023.5|8008.5|8022.1|8007.1|107
1657856700000|2022-07-15 03:45:00|8022.4|8007.4|8023.7|8008.7|8024.8|8009.8|8022.4|8007.4|99
1657857000000|2022-07-15 03:50:00|8023.9|8008.9|8023.4|8008.4|8025|8010|8022.7|8007.7|67
1657857300000|2022-07-15 03:55:00|8023.5|8008.5|8024.4|8009.4|8024.8|8009.8|8023.1|8008.1|78
1657857600000|2022-07-15 04:00:00|8024.3|8009.3|8023.9|8008.9|8024.3|8009.3|8022.9|8007.9|28
1657857900000|2022-07-15 04:05:00|8024.3|8009.3|8025|8010|8025.8|8010.8|8024.3|8009.3|55
1657858200000|2022-07-15 04:10:00|8025.1|8010.1|8025.3|8010.3|8025.4|8010.4|8024.9|8009.9|16
1657858500000|2022-07-15 04:15:00|8025.4|8010.4|8025.1|8010.1|8026.1|8011.1|8024.9|8009.9|69
1657858800000|2022-07-15 04:20:00|8025|8010|8024.2|8009.2|8025|8010|8024|8009|49
1657859100000|2022-07-15 04:25:00|8024|8009|8024.3|8009.3|8024.4|8009.4|8023.5|8008.5|38
1657859400000|2022-07-15 04:30:00|8024.4|8009.4|8025.6|8010.6|8025.8|8010.8|8024.3|8009.3|46
1657859700000|2022-07-15 04:35:00|8025.7|8010.7|8025.8|8010.8|8025.8|8010.8|8025.6|8010.6|22
1657860000000|2022-07-15 04:40:00|8025.7|8010.7|8024.8|8009.8|8026.8|8011.8|8022.3|8007.3|69
1657860300000|2022-07-15 04:45:00|8024.9|8009.9|8023.2|8008.2|8024.9|8009.9|8023.2|8008.2|73
1657860600000|2022-07-15 04:50:00|8023.1|8008.1|8024.4|8009.4|8024.4|8009.4|8023|8008|44
1657860900000|2022-07-15 04:55:00|8024.3|8009.3|8021.9|8006.9|8024.3|8009.3|8021.8|8006.8|86
1657861200000|2022-07-15 05:00:00|8021.4|8006.4|8021.9|8006.9|8022.6|8007.6|8020.8|8005.8|113
1657861500000|2022-07-15 05:05:00|8022|8007|8022.4|8007.4|8022.5|8007.5|8021.9|8006.9|37
1657861800000|2022-07-15 05:10:00|8022.3|8007.3|8017|8002|8022.3|8007.3|8016.8|8001.8|124
1657862100000|2022-07-15 05:15:00|8016.8|8001.8|8018.9|8003.9|8019|8004|8016.7|8001.7|56
1657862400000|2022-07-15 05:20:00|8019|8004|8020.3|8005.3|8020.3|8005.3|8018.8|8003.8|29
1657862700000|2022-07-15 05:25:00|8020.5|8005.5|8020.2|8005.2|8021|8006|8019.6|8004.6|47
1657863000000|2022-07-15 05:30:00|8020.3|8005.3|8017.9|8002.9|8020.5|8005.5|8017.3|8002.3|68
1657863300000|2022-07-15 05:35:00|8018|8003|8017.6|8002.6|8018.6|8003.6|8015.7|8000.7|95
1657863600000|2022-07-15 05:40:00|8017.5|8002.5|8016.8|8001.8|8018|8003|8016.8|8001.8|67
1657863900000|2022-07-15 05:45:00|8016.7|8001.7|8014.8|7999.8|8016.7|8001.7|8013.8|7998.8|103
1657864200000|2022-07-15 05:50:00|8014.9|7999.9|8014.7|7999.7|8016.3|8001.3|8014.3|7999.3|108
1657864500000|2022-07-15 05:55:00|8014.8|7999.8|8016.3|8001.3|8016.7|8001.7|8014.7|7999.7|115
1657864800000|2022-07-15 06:00:00|8016.4|8001.4|8018|8003|8018.1|8003.1|8016.3|8001.3|86
1657865100000|2022-07-15 06:05:00|8017.9|8002.9|8017.8|8002.8|8019.5|8004.5|8017.8|8002.8|84
1657865400000|2022-07-15 06:10:00|8017.9|8002.9|8016.7|8001.7|8018.1|8003.1|8016.6|8001.6|64
1657865700000|2022-07-15 06:15:00|8016.6|8001.6|8017.6|8002.6|8017.9|8002.9|8016.5|8001.5|62
1657866000000|2022-07-15 06:20:00|8017.7|8002.7|8016.8|8001.8|8017.7|8002.7|8016|8001|62
1657866300000|2022-07-15 06:25:00|8017.1|8002.1|8017.8|8002.8|8018.6|8003.6|8017.1|8002.1|87
1657866600000|2022-07-15 06:30:00|8017.4|8002.4|8018.4|8003.4|8018.5|8003.5|8017|8002|63
1657866900000|2022-07-15 06:35:00|8018.5|8003.5|8020.5|8005.5|8021.3|8006.3|8018.2|8003.2|125
1657867200000|2022-07-15 06:40:00|8020.6|8005.6|8020.7|8005.7|8021.2|8006.2|8020.4|8005.4|85
1657867500000|2022-07-15 06:45:00|8020.6|8005.6|8020.4|8005.4|8021.9|8006.9|8020.2|8005.2|115
1657867800000|2022-07-15 06:50:00|8020.2|8005.2|8016.7|8001.7|8020.2|8005.2|8016.7|8001.7|88
1657868100000|2022-07-15 06:55:00|8016.8|8001.8|8020.1|8005.1|8020.8|8005.8|8016.8|8001.8|145
1657868400000|2022-07-15 07:00:00|8020|8005|8019.8|8004.8|8020.7|8005.7|8019.6|8004.6|65
1657868700000|2022-07-15 07:05:00|8019.9|8004.9|8022.2|8007.2|8023.5|8008.5|8019.9|8004.9|131
1657869000000|2022-07-15 07:10:00|8022.1|8007.1|8022.9|8007.9|8024.3|8009.3|8022.1|8007.1|100
1657869300000|2022-07-15 07:15:00|8022.8|8007.8|8021.5|8006.5|8022.8|8007.8|8020.9|8005.9|139
1657869600000|2022-07-15 07:20:00|8021.4|8006.4|8021.6|8006.6|8022|8007|8021.2|8006.2|68
1657869900000|2022-07-15 07:25:00|8021.4|8006.4|8021.7|8006.7|8022|8007|8020.9|8005.9|67
1657870200000|2022-07-15 07:30:00|8021.6|8006.6|8021|8006|8021.7|8006.7|8020.1|8005.1|73
1657870500000|2022-07-15 07:35:00|8020.9|8005.9|8019.6|8004.6|8020.9|8005.9|8019.5|8004.5|77
1657870800000|2022-07-15 07:40:00|8019.7|8004.7|8020.4|8005.4|8021.1|8006.1|8019|8004|85
1657871100000|2022-07-15 07:45:00|8019.7|8004.7|8020.6|8005.6|8021.4|8006.4|8019.7|8004.7|67
1657871400000|2022-07-15 07:50:00|8020.5|8005.5|8021.4|8006.4|8022.2|8007.2|8020.5|8005.5|83
1657871700000|2022-07-15 07:55:00|8021.3|8006.3|8022.3|8007.3|8022.5|8007.5|8021.2|8006.2|71
1657872000000|2022-07-15 08:00:00|8022.2|8007.2|8022.1|8007.1|8022.4|8007.4|8022|8007|19
1657872300000|2022-07-15 08:05:00|8022.2|8007.2|8021.4|8006.4|8022.2|8007.2|8021.2|8006.2|47
1657872600000|2022-07-15 08:10:00|8021.8|8006.8|8023.2|8008.2|8023.4|8008.4|8021.8|8006.8|38
1657872900000|2022-07-15 08:15:00|8023.1|8008.1|8022.3|8007.3|8023.3|8008.3|8022.1|8007.1|23
1657873200000|2022-07-15 08:20:00|8022.2|8007.2|8022.4|8007.4|8022.7|8007.7|8022.1|8007.1|21
1657873500000|2022-07-15 08:25:00|8022.3|8007.3|8022.4|8007.4|8022.6|8007.6|8021.9|8006.9|38
1657873800000|2022-07-15 08:30:00|8022.5|8007.5|8023|8008|8023.4|8008.4|8021.9|8006.9|67
1657874100000|2022-07-15 08:35:00|8023.3|8008.3|8022.2|8007.2|8025|8010|8022.1|8007.1|184
1657874400000|2022-07-15 08:40:00|8022.3|8007.3|8019.5|8004.5|8027.1|8007.4|8016.9|7998.7|221
1657874700000|2022-07-15 08:45:00|8019.6|8004.6|8019.6|8004.6|8020|8005|8018.6|8003.6|48
1657875000000|2022-07-15 08:50:00|8019.1|8004.1|8019.2|8004.2|8019.4|8004.4|8018|8003|80
1657875300000|2022-07-15 08:55:00|8019.3|8004.3|8019.7|8004.7|8025.1|8005.4|8018.7|7999.6|81
1657875600000|2022-07-15 09:00:00|8019.9|8004.9|8019.9|8004.9|8021.7|8006.7|8019.1|8004.1|85
1657875900000|2022-07-15 09:05:00|8019.8|8004.8|8018.2|8003.2|8019.9|8004.9|8018.1|8003.1|59
1657876200000|2022-07-15 09:10:00|8018.3|8003.3|8017.8|8002.8|8018.5|8003.5|8017.2|8002.2|83
1657876500000|2022-07-15 09:15:00|8017.9|8002.9|8016.8|8001.8|8018|8003|8016.2|8001.2|94
1657876800000|2022-07-15 09:20:00|8016.7|8001.7|8017|8002|8017.7|8002.7|8016.3|8001.3|67
1657877100000|2022-07-15 09:25:00|8017.1|8002.1|8016.3|8001.3|8017.1|8002.1|8015.7|8000.7|58
1657877400000|2022-07-15 09:30:00|8016.2|8001.2|8012.3|7997.3|8017.4|8002.4|8012.2|7997.2|61
1657877700000|2022-07-15 09:35:00|8012.6|7997.6|8013|7998|8014.9|7999.9|8011.4|7996.4|179
1657878000000|2022-07-15 09:40:00|8013.1|7998.1|8014.3|7999.3|8015|8000|8013.1|7998.1|107
1657878300000|2022-07-15 09:45:00|8014.2|7999.2|8014.2|7999.2|8014.8|7999.8|8012.7|7997.7|126
1657878600000|2022-07-15 09:50:00|8014|7999|8014|7999|8014.6|7999.6|8013.4|7998.4|56
1657878900000|2022-07-15 09:55:00|8014.1|7999.1|8018.4|8003.4|8018.4|8003.4|8014|7999|109
1657879200000|2022-07-15 10:00:00|8018.5|8003.5|8020.4|8005.4|8020.5|8005.5|8017.6|8002.6|92
1657879500000|2022-07-15 10:05:00|8020.5|8005.5|8020.5|8005.5|8021.1|8006.1|8020|8005|43
1657879800000|2022-07-15 10:10:00|8020.4|8005.4|8020.4|8005.4|8020.7|8005.7|8020|8005|32
1657880100000|2022-07-15 10:15:00|8020.5|8005.5|8019.2|8004.2|8020.8|8005.8|8019.1|8004.1|42
1657880400000|2022-07-15 10:20:00|8019.1|8004.1|8017.8|8002.8|8019.2|8004.2|8017.7|8002.7|61
1657880700000|2022-07-15 10:25:00|8017.9|8002.9|8018.1|8003.1|8018.8|8003.8|8017.9|8002.9|34
1657881000000|2022-07-15 10:30:00|8018|8003|8016.3|8001.3|8018|8003|8016.3|8001.3|32
1657881300000|2022-07-15 10:35:00|8016.2|8001.2|8018.3|8003.3|8018.4|8003.4|8015.4|8000.4|44
1657881600000|2022-07-15 10:40:00|8018.2|8003.2|8018|8003|8018.4|8003.4|8017.7|8002.7|21
1657881900000|2022-07-15 10:45:00|8017.9|8002.9|8016.1|8001.1|8018|8003|8015.8|8000.8|38
1657882200000|2022-07-15 10:50:00|8016|8001|8016.6|8001.6|8017|8002|8015.8|8000.8|104
1657882500000|2022-07-15 10:55:00|8016.5|8001.5|8015.9|8000.9|8016.5|8001.5|8015.9|8000.9|30
1657882800000|2022-07-15 11:00:00|8015.7|8000.7|8015.7|8000.7|8016|8001|8015.3|8000.3|26
1657883100000|2022-07-15 11:05:00|8015.5|8000.5|8016.3|8001.3|8016.5|8001.5|8015.5|8000.5|49
1657883400000|2022-07-15 11:10:00|8016.4|8001.4|8014.5|7999.5|8016.5|8001.5|8014.4|7999.4|92
1657883700000|2022-07-15 11:15:00|8014.6|7999.6|8015.1|8000.1|8015.5|8000.5|8014.1|7999.1|65
1657884000000|2022-07-15 11:20:00|8015|8000|8015.6|8000.6|8015.7|8000.7|8015|8000|91
1657884300000|2022-07-15 11:25:00|8015.5|8000.5|8016.4|8001.4|8016.8|8001.8|8015.2|8000.2|102
1657884600000|2022-07-15 11:30:00|8016.6|8001.6|8016.3|8001.3|8017.2|8002.2|8015.9|8000.9|39
1657884900000|2022-07-15 11:35:00|8016.4|8001.4|8016.8|8001.8|8016.8|8001.8|8016.2|8001.2|31
1657885200000|2022-07-15 11:40:00|8016.6|8001.6|8015.9|8000.9|8016.8|8001.8|8015.5|8000.5|37
1657885500000|2022-07-15 11:45:00|8015.7|8000.7|8014.8|7999.8|8016.6|8001.6|8014.7|7999.7|61
1657885800000|2022-07-15 11:50:00|8015.2|8000.2|8016.1|8001.1|8016.5|8001.5|8015.2|8000.2|35
1657886100000|2022-07-15 11:55:00|8016.3|8001.3|8016.5|8001.5|8016.5|8001.5|8016|8001|11
1657886400000|2022-07-15 12:00:00|8017.6|8002.6|8016.9|8001.9|8017.8|8002.8|8016.3|8001.3|49
1657886700000|2022-07-15 12:05:00|8016.5|8001.5|8015.3|8000.3|8016.5|8001.5|8014.9|7999.9|64
1657887000000|2022-07-15 12:10:00|8015.2|8000.2|8016.1|8001.1|8016.2|8001.2|8015.2|8000.2|19
1657887300000|2022-07-15 12:15:00|8015.7|8000.7|8015.1|8000.1|8016.1|8001.1|8015.1|8000.1|33
1657887600000|2022-07-15 12:20:00|8015.5|8000.5|8012.9|7997.9|8016.1|8001.1|8012.1|7997.1|47
1657887900000|2022-07-15 12:25:00|8012.5|7997.5|8017.2|7992.2|8017.4|7998.9|8012.5|7992.2|60
1657888200000|2022-07-15 12:30:00|8015.5|7990.5|8014.8|7999.8|8016.4|8000.8|8013.4|7990.5|89
1657888500000|2022-07-15 12:35:00|8014.7|7999.7|8008.8|7993.8|8014.8|7999.8|8008.1|7993.1|235
1657888800000|2022-07-15 12:40:00|8008.7|7993.7|8010.4|7995.4|8011.2|7996.2|8008.3|7993.3|161
1657889100000|2022-07-15 12:45:00|8010.6|7995.6|8009.3|7994.3|8011.9|7996.9|8008.9|7993.9|251
1657889400000|2022-07-15 12:50:00|8009.2|7994.2|8007.7|7992.7|8009.4|7994.4|8007.1|7992.1|109
1657889700000|2022-07-15 12:55:00|8007.8|7992.8|8006.8|7991.8|8007.8|7992.8|8005.8|7990.8|121
1657890000000|2022-07-15 13:00:00|8006.9|7991.9|8007.4|7992.4|8012|7992.8|8006.3|7986.7|137
1657890300000|2022-07-15 13:05:00|8007|7992|8005.9|7990.9|8007.3|7992.3|8005.9|7990.9|79
1657890600000|2022-07-15 13:10:00|8005.5|7990.5|8004.1|7989.1|8006.8|7991.8|8004|7989|44
1657890900000|2022-07-15 13:15:00|8004|7989|8007.7|7992.7|8007.7|7992.7|8004|7989|51
1657891200000|2022-07-15 13:20:00|8007.9|7992.9|8010.3|7995.3|8012.5|7997.5|8007.9|7992.9|110
1657891500000|2022-07-15 13:25:00|8010.2|7995.2|8010.3|7995.3|8015.2|7995.6|8009.3|7990.2|42
1657891800000|2022-07-15 13:30:00|8010.5|7995.5|8009.7|7994.7|8011.2|7996.2|8009.3|7994.3|178
1657892100000|2022-07-15 13:35:00|8009.9|7994.9|8011.2|7996.2|8011.9|7996.9|8009.5|7994.5|139
1657892400000|2022-07-15 13:40:00|8011.1|7996.1|8011.8|7996.8|8012.4|7997.4|8010.9|7995.9|49
1657892700000|2022-07-15 13:45:00|8011.7|7996.7|8013.4|7998.4|8013.6|7998.6|8011.7|7996.7|105
1657893000000|2022-07-15 13:50:00|8013|7998|8012.2|7997.2|8013.5|7998.5|8012.1|7997.1|84
1657893300000|2022-07-15 13:55:00|8012.1|7997.1|8012.1|7997.1|8012.1|7997.1|8011.8|7996.8|6
1657893600000|2022-07-15 14:00:00|8011.9|7996.9|8006.1|7991.1|8012.6|7997|8005.6|7987.6|243
1657893900000|2022-07-15 14:05:00|8006.3|7991.3|8009.2|7994.2|8009.2|7994.2|8005.1|7990.1|87
1657894200000|2022-07-15 14:10:00|8009.6|7994.6|8007.6|7992.6|8010.1|7995.1|8006.5|7991.5|115
1657894500000|2022-07-15 14:15:00|8007.8|7992.8|8009.6|7994.6|8009.7|7994.7|8007.6|7992.6|73
1657894800000|2022-07-15 14:20:00|8009.5|7994.5|8008.2|7993.2|8009.6|7994.6|8008|7993|76
1657895100000|2022-07-15 14:25:00|8008|7993|8005.2|7990.2|8008.2|7993.2|8005|7990|61
1657895400000|2022-07-15 14:30:00|8005.3|7990.3|8005.5|7990.5|8006.8|7991.8|8005.2|7990.2|96
1657895700000|2022-07-15 14:35:00|8005.4|7990.4|8005|7990|8006|7991|8003.5|7988.5|106
1657896000000|2022-07-15 14:40:00|8005.1|7990.1|8005.5|7990.5|8006.4|7991.4|8003.7|7988.7|49
1657896300000|2022-07-15 14:45:00|8005.1|7990.1|8005.5|7990.5|8006|7991|8005|7990|65
1657896600000|2022-07-15 14:50:00|8006.1|7991.1|8006.1|7991.1|8006.1|7991.1|8006.1|7991.1|1
1657896900000|2022-07-15 14:55:00|8006.2|7991.2|8005.8|7990.8|8006.2|7991.2|8005.8|7990.8|22
1657897200000|2022-07-15 15:00:00|8005.9|7990.9|8007.1|7992.1|8007.4|7992.4|8005.1|7990.1|48
1657897500000|2022-07-15 15:05:00|8006.8|7991.8|8005.3|7990.3|8007.9|7992.9|8004.5|7989.5|62
1657897800000|2022-07-15 15:10:00|8005.4|7990.4|8005.8|7990.8|8006.3|7991.3|8005.4|7990.4|79
1657898100000|2022-07-15 15:15:00|8006|7991|8004.5|7989.5|8006|7991|8004.2|7989.2|94
1657898400000|2022-07-15 15:20:00|8004.6|7989.6|8004.6|7989.6|8004.7|7989.7|8004.1|7989.1|79
1657898700000|2022-07-15 15:25:00|8004.9|7989.9|8005|7990|8005.3|7990.3|8004.3|7989.3|79
1657899000000|2022-07-15 15:30:00|8005.3|7990.3|8005.9|7990.9|8007.4|7992.4|8005.3|7990.3|73
1657899300000|2022-07-15 15:35:00|8006|7991|8006.1|7991.1|8006.2|7991.2|8005.9|7990.9|18
1657899600000|2022-07-15 15:40:00|8006.2|7991.2|8006.4|7991.4|8007.1|7992.1|8006.2|7991.2|53
1657899900000|2022-07-15 15:45:00|8006.5|7991.5|8006.4|7991.4|8006.6|7991.6|8006.3|7991.3|43
1657900200000|2022-07-15 15:50:00|8006.7|7991.7|8006.5|7991.5|8006.8|7991.8|8006.3|7991.3|25
1657900500000|2022-07-15 15:55:00|8006.6|7991.6|8007.8|7992.8|8007.8|7992.8|8006.2|7991.2|52
1657900800000|2022-07-15 16:00:00|8007.7|7992.7|8007.9|7992.9|8007.9|7992.9|8007.5|7992.5|105
1657901100000|2022-07-15 16:05:00|8007.6|7992.6|8007.8|7992.8|8008|7993|8007.5|7992.5|65
1657901400000|2022-07-15 16:10:00|8007.6|7992.6|8007.9|7992.9|8008.5|7993.5|8007.5|7992.5|450
1657901700000|2022-07-15 16:15:00|8008.2|7993.2|8009.1|7994.1|8015.4|7994.1|8007.9|7990.1|131
1657902000000|2022-07-15 16:20:00|8009|7994|8009.2|7994.2|8009.3|7994.3|8008.7|7993.7|62
1657902300000|2022-07-15 16:25:00|8009.3|7994.3|8009.8|7994.8|8009.8|7994.8|8009.1|7994.1|65
1657902600000|2022-07-15 16:30:00|8009.7|7994.7|8009.9|7994.9|8010|7995|8009.7|7994.7|17
1657902900000|2022-07-15 16:35:00|8009.8|7994.8|8009.8|7994.8|8010.3|7995.3|8009.6|7994.6|39
1657903200000|2022-07-15 16:40:00|8009.9|7994.9|8009.6|7994.6|8009.9|7994.9|8009.6|7994.6|18
1657903500000|2022-07-15 16:45:00|8009.7|7994.7|8009.4|7994.4|8009.9|7994.9|8009.1|7994.1|63
1657903800000|2022-07-15 16:50:00|8009.3|7994.3|8009.6|7994.6|8009.8|7994.8|8009.2|7994.2|105
1657904100000|2022-07-15 16:55:00|8009.5|7994.5|8008.6|7993.6|8009.6|7994.6|8008.6|7993.6|20
1657904400000|2022-07-15 17:00:00|8008.9|7993.9|8008.6|7993.6|8009.2|7994.2|8008.5|7993.5|87
1657904700000|2022-07-15 17:05:00|8008.8|7993.8|8008.5|7993.5|8009.2|7994.2|8008.5|7993.5|105
1657905000000|2022-07-15 17:10:00|8008.4|7993.4|8008.3|7993.3|8008.8|7993.8|8007.8|7992.8|46
1657905300000|2022-07-15 17:15:00|8008.6|7993.6|8008.2|7993.2|8008.6|7993.6|8008|7993|111
1657905600000|2022-07-15 17:20:00|8008.3|7993.3|8008.5|7993.5|8008.9|7993.9|8008.1|7993.1|131
1657905900000|2022-07-15 17:25:00|8008.8|7993.8|8008.7|7993.7|8008.8|7993.8|8008.4|7993.4|11
1657906200000|2022-07-15 17:30:00|8008.5|7993.5|8009.6|7994.6|8009.8|7994.8|8008.4|7993.4|33
1657906500000|2022-07-15 17:35:00|8009.7|7994.7|8009.6|7994.6|8009.7|7994.7|8009.4|7994.4|8
1657906800000|2022-07-15 17:40:00|8009.7|7994.7|8009.5|7994.5|8009.7|7994.7|8009.5|7994.5|19
1657907100000|2022-07-15 17:45:00|8009.6|7994.6|8009.5|7994.5|8009.6|7994.6|8009.5|7994.5|30
1657907400000|2022-07-15 17:50:00|8009.6|7994.6|8009.5|7994.5|8009.6|7994.6|8009.5|7994.5|34
1657907700000|2022-07-15 17:55:00|8009.6|7994.6|8009.6|7994.6|8009.8|7994.8|8009.5|7994.5|31
1657908000000|2022-07-15 18:00:00|8009.5|7994.5|8009.7|7994.7|8009.7|7994.7|8009.4|7994.4|17
1657908300000|2022-07-15 18:05:00|8009.6|7994.6|8009.6|7994.6|8009.7|7994.7|8009.5|7994.5|17
1657908600000|2022-07-15 18:10:00|8009.7|7994.7|8009.6|7994.6|8009.7|7994.7|8009.6|7994.6|6
1657909200000|2022-07-15 18:20:00|8009.7|7994.7|8009.6|7994.6|8009.7|7994.7|8009.6|7994.6|2
1657909500000|2022-07-15 18:25:00|8009.2|7994.2|8009.7|7994.7|8009.7|7994.7|8009.2|7994.2|3
1657910100000|2022-07-15 18:35:00|8009.5|7994.5|8009.2|7994.2|8009.7|7994.7|8009|7994|8
1657910400000|2022-07-15 18:40:00|8009.3|7994.3|8008.8|7993.8|8009.3|7994.3|8008.7|7993.7|16
1657910700000|2022-07-15 18:45:00|8008.9|7993.9|8008.8|7993.8|8008.9|7993.9|8008.8|7993.8|24
1657911000000|2022-07-15 18:50:00|8008.9|7993.9|8008.9|7993.9|8009.5|7994.5|8008.8|7993.8|11
1657911300000|2022-07-15 18:55:00|8008.8|7993.8|8009|7994|8009.1|7994.1|8008.5|7993.5|12
1657911600000|2022-07-15 19:00:00|8009.4|7994.4|8008.1|7993.1|8009.7|7994.7|8005.8|7990.8|65
1657911900000|2022-07-15 19:05:00|8008.2|7993.2|8007.8|7992.8|8009.3|7994.3|8006.4|7991.4|99
1657912200000|2022-07-15 19:10:00|8008|7993|8007.9|7992.9|8008|7993|8006.2|7991.2|20
1657912500000|2022-07-15 19:15:00|8007.8|7992.8|8007.1|7992.1|8008|7993|8006.2|7991.2|27
1657912800000|2022-07-15 19:20:00|8007|7992|8008.4|7993.4|8009.1|7994.1|8005.7|7990.7|255
1657913100000|2022-07-15 19:25:00|8008.6|7993.6|8008|7993|8008.6|7993.6|8007.6|7992.6|35
1657913400000|2022-07-15 19:30:00|8008.1|7993.1|8008.4|7993.4|8008.4|7993.4|8008|7993|5
1657913700000|2022-07-15 19:35:00|8008.3|7993.3|8008.4|7993.4|8008.4|7993.4|8008.3|7993.3|6
1657914000000|2022-07-15 19:40:00|8008.3|7993.3|8008.1|7993.1|8008.3|7993.3|8005.7|7990.7|28
1657914300000|2022-07-15 19:45:00|8007.7|7992.7|8008.6|7993.6|8008.9|7993.9|8007.6|7992.6|42
1657914600000|2022-07-15 19:50:00|8008.7|7993.7|8008|7993|8012.2|7994.4|8007.5|7987.2|66
1657914900000|2022-07-15 19:55:00|8007.9|7992.9|8008.2|7993.2|8008.2|7993.2|8007.8|7992.8|8
1658104200000|2022-07-18 00:30:00|8013.8|7984.8|8013.8|7984.8|8013.8|7984.8|8013.8|7984.8|1
1658106900000|2022-07-18 01:15:00|8018.1|7993.1|8017.8|7992.8|8018.1|7993.1|8017.8|7992.8|3
1658107200000|2022-07-18 01:20:00|8017.9|7992.9|8020.6|7995.6|8020.6|7995.6|8017.9|7992.9|14
1658107500000|2022-07-18 01:25:00|8020.5|7995.5|8019.1|7994.1|8020.5|7995.5|8019|7994|22
1658107800000|2022-07-18 01:30:00|8019.2|7994.2|8019.5|7994.5|8019.6|7994.6|8019.1|7994.1|6
1658108700000|2022-07-18 01:45:00|8019.6|7994.6|8019.7|7994.7|8019.8|7994.8|8019.6|7994.6|4
1658109000000|2022-07-18 01:50:00|8019.8|7994.8|8019.7|7994.7|8019.8|7994.8|8019.7|7994.7|2
1658109600000|2022-07-18 02:00:00|8019.8|7994.8|8019|7994|8019.8|7994.8|8019|7994|11
1658109900000|2022-07-18 02:05:00|8019.1|7994.1|8019.1|7994.1|8019.1|7994.1|8019|7994|3
1658110500000|2022-07-18 02:15:00|8019.4|7994.4|8020.6|7995.6|8022|7997|8019.4|7994.4|15
1658110800000|2022-07-18 02:20:00|8020.8|7995.8|8020.4|7995.4|8021|7996|8020.1|7995.1|11
1658111100000|2022-07-18 02:25:00|8020.5|7995.5|8017.7|7992.7|8020.5|7995.5|8017.7|7992.7|24
1658111700000|2022-07-18 02:35:00|8017.8|7992.8|8017.9|7992.9|8017.9|7992.9|8017.8|7992.8|6
1658112000000|2022-07-18 02:40:00|8018.3|7993.3|8018.2|7993.2|8019.1|7994.1|8017.8|7992.8|11
1658112600000|2022-07-18 02:50:00|8018|7993|8017.6|7992.6|8018|7993|8017.6|7992.6|13
1658112900000|2022-07-18 02:55:00|8017.7|7992.7|8018.9|7993.9|8019.7|7994.7|8017.6|7992.6|28
1658113200000|2022-07-18 03:00:00|8018.8|7993.8|8018.6|7993.6|8018.8|7993.8|8018.6|7993.6|5
1658113500000|2022-07-18 03:05:00|8018.5|7993.5|8017.9|7992.9|8018.5|7993.5|8017.9|7992.9|3
1658113800000|2022-07-18 03:10:00|8017.1|7992.1|8015.9|7990.9|8017.1|7992.1|8015.9|7990.9|11
1658114100000|2022-07-18 03:15:00|8016|7991|8015.5|7990.5|8016|7991|8015.3|7990.3|12
1658114400000|2022-07-18 03:20:00|8015.6|7990.6|8015.1|7990.1|8015.6|7990.6|8015.1|7990.1|7
1658114700000|2022-07-18 03:25:00|8015|7990|8014|7989|8015.1|7990.1|8012.7|7987.7|26
1658115000000|2022-07-18 03:30:00|8013.9|7988.9|8013.4|7988.4|8014.1|7989.1|8012.8|7987.8|109
1658115300000|2022-07-18 03:35:00|8013.3|7988.3|8006.1|7991.1|8013.4|7992.2|8004.6|7985.4|153
1658115600000|2022-07-18 03:40:00|8006|7991|8007.7|7992.7|8008.4|7993.4|8005.9|7990.9|96
1658115900000|2022-07-18 03:45:00|8007.8|7992.8|8009.3|7994.3|8010.2|7995.2|8007.6|7992.6|81
1658116200000|2022-07-18 03:50:00|8009.4|7994.4|8010.3|7995.3|8011.2|7996.2|8009.3|7994.3|112
1658116500000|2022-07-18 03:55:00|8010.4|7995.4|8010.5|7995.5|8011.1|7996.1|8010.2|7995.2|34
1658116800000|2022-07-18 04:00:00|8010.4|7995.4|8013.1|7998.1|8013.2|7998.2|8010.4|7995.4|86
1658117100000|2022-07-18 04:05:00|8013|7998|8013.7|7998.7|8013.8|7998.8|8012.8|7997.8|73
1658117400000|2022-07-18 04:10:00|8013.6|7998.6|8015.7|8000.7|8016.2|8001.2|8013.3|7998.3|127
1658117700000|2022-07-18 04:15:00|8015.6|8000.6|8015.3|8000.3|8016.1|8001.1|8014.8|7999.8|97
1658118000000|2022-07-18 04:20:00|8015.1|8000.1|8015|8000|8015.4|8000.4|8014.6|7999.6|50
1658118300000|2022-07-18 04:25:00|8014.8|7999.8|8015|8000|8015.1|8000.1|8014.8|7999.8|20
1658118600000|2022-07-18 04:30:00|8015.1|8000.1|8016.1|8001.1|8016.4|8001.4|8015.1|8000.1|52
1658118900000|2022-07-18 04:35:00|8016|8001|8017.9|8002.9|8017.9|8002.9|8015.7|8000.7|72
1658119200000|2022-07-18 04:40:00|8017.8|8002.8|8018.2|8003.2|8018.2|8003.2|8017.2|8002.2|64
1658119500000|2022-07-18 04:45:00|8018.3|8003.3|8017.2|8002.2|8018.3|8003.3|8016.4|8001.4|74
1658119800000|2022-07-18 04:50:00|8017.1|8002.1|8017|8002|8017.4|8002.4|8016.6|8001.6|35
1658120100000|2022-07-18 04:55:00|8016.9|8001.9|8015.5|8000.5|8017|8002|8015.5|8000.5|52
1658120400000|2022-07-18 05:00:00|8015.4|8000.4|8013.6|7998.6|8015.4|8000.4|8013.1|7998.1|132
1658120700000|2022-07-18 05:05:00|8013.7|7998.7|8013.6|7998.6|8014|7999|8013.5|7998.5|56
1658121000000|2022-07-18 05:10:00|8013.7|7998.7|8012.8|7997.8|8013.7|7998.7|8012.6|7997.6|30
1658121300000|2022-07-18 05:15:00|8012.9|7997.9|8014.1|7999.1|8014.2|7999.2|8012.7|7997.7|26
1658121600000|2022-07-18 05:20:00|8014.2|7999.2|8015.5|8000.5|8015.8|8000.8|8014|7999|52
1658121900000|2022-07-18 05:25:00|8015.3|8000.3|8014.2|7999.2|8015.3|8000.3|8014|7999|25
1658122200000|2022-07-18 05:30:00|8014.3|7999.3|8014.4|7999.4|8014.6|7999.6|8014.2|7999.2|34
1658122500000|2022-07-18 05:35:00|8014.3|7999.3|8016.3|8001.3|8016.4|8001.4|8014.1|7999.1|57
1658122800000|2022-07-18 05:40:00|8016.4|8001.4|8017.5|8002.5|8017.9|8002.9|8016.2|8001.2|36
1658123100000|2022-07-18 05:45:00|8017.4|8002.4|8019.1|8004.1|8019.2|8004.2|8017.3|8002.3|78
1658123400000|2022-07-18 05:50:00|8019.2|8004.2|8019.7|8004.7|8020.2|8005.2|8018.7|8003.7|83
1658123700000|2022-07-18 05:55:00|8019.8|8004.8|8022.1|8007.1|8022.3|8007.3|8019.6|8004.6|126
1658124000000|2022-07-18 06:00:00|8022.2|8007.2|8022.6|8007.6|8024.4|8009.4|8021.9|8006.9|139
1658124300000|2022-07-18 06:05:00|8022.2|8007.2|8022.1|8007.1|8022.3|8007.3|8021.9|8006.9|42
1658124600000|2022-07-18 06:10:00|8022|8007|8022.2|8007.2|8022.8|8007.8|8021.6|8006.6|30
1658124900000|2022-07-18 06:15:00|8022.1|8007.1|8021.8|8006.8|8022.1|8007.1|8020.8|8005.8|28
1658125200000|2022-07-18 06:20:00|8021.7|8006.7|8021.4|8006.4|8022.1|8007.1|8020.6|8005.6|61
1658125500000|2022-07-18 06:25:00|8021.6|8006.6|8022.9|8007.9|8024|8009|8021.5|8006.5|72
1658125800000|2022-07-18 06:30:00|8022.7|8007.7|8022.7|8007.7|8023.8|8008.8|8022.3|8007.3|79
1658126100000|2022-07-18 06:35:00|8022.8|8007.8|8022.6|8007.6|8023.2|8008.2|8022.5|8007.5|92
1658126400000|2022-07-18 06:40:00|8022.8|8007.8|8021|8006|8022.8|8007.8|8021|8006|99
1658126700000|2022-07-18 06:45:00|8020.9|8005.9|8021.5|8006.5|8021.8|8006.8|8019.8|8004.8|103
1658127000000|2022-07-18 06:50:00|8021.6|8006.6|8020.3|8005.3|8022.3|8007.3|8020.2|8005.2|96
1658127300000|2022-07-18 06:55:00|8020.2|8005.2|8022.6|8007.6|8022.7|8007.7|8020|8005|117
1658127600000|2022-07-18 07:00:00|8022.7|8007.7|8021.7|8006.7|8024.1|8009.1|8021.3|8006.3|126
1658127900000|2022-07-18 07:05:00|8022.2|8007.2|8021|8006|8022.7|8007.7|8020.2|8005.2|130
1658128200000|2022-07-18 07:10:00|8020.8|8005.8|8020.9|8005.9|8021.3|8006.3|8020.6|8005.6|20
1658128500000|2022-07-18 07:15:00|8020.7|8005.7|8020.6|8005.6|8021|8006|8020.2|8005.2|38
1658128800000|2022-07-18 07:20:00|8020.7|8005.7|8019.9|8004.9|8021.2|8006.2|8019.8|8004.8|80
1658129100000|2022-07-18 07:25:00|8019.6|8004.6|8019.9|8004.9|8020.8|8005.8|8019.4|8004.4|76
1658129400000|2022-07-18 07:30:00|8019.7|8004.7|8020.2|8005.2|8020.4|8005.4|8019.7|8004.7|22
1658129700000|2022-07-18 07:35:00|8019.5|8004.5|8022|8007|8022|8007|8019.3|8004.3|44
1658130000000|2022-07-18 07:40:00|8021.6|8006.6|8023.4|8008.4|8023.5|8008.5|8021.5|8006.5|64
1658130300000|2022-07-18 07:45:00|8023.3|8008.3|8022.2|8007.2|8023.5|8008.5|8022.1|8007.1|94
1658130600000|2022-07-18 07:50:00|8022.1|8007.1|8022.4|8007.4|8022.5|8007.5|8021.7|8006.7|41
1658130900000|2022-07-18 07:55:00|8022.3|8007.3|8023.3|8008.3|8023.4|8008.4|8022.3|8007.3|38
1658131200000|2022-07-18 08:00:00|8023.4|8008.4|8021.8|8006.8|8023.4|8008.4|8021|8006|61
1658131500000|2022-07-18 08:05:00|8021.5|8006.5|8022.4|8007.4|8023.1|8008.1|8021.5|8006.5|78
1658131800000|2022-07-18 08:10:00|8022.5|8007.5|8023.7|8008.7|8024|8009|8022.4|8007.4|114
1658132100000|2022-07-18 08:15:00|8023.5|8008.5|8023.9|8008.9|8024.7|8009.7|8023.5|8008.5|74
1658132400000|2022-07-18 08:20:00|8023.8|8008.8|8023.8|8008.8|8024.4|8009.4|8023.2|8008.2|71
1658132700000|2022-07-18 08:25:00|8023.9|8008.9|8023.5|8008.5|8024.1|8009.1|8023.4|8008.4|52
1658133000000|2022-07-18 08:30:00|8023.6|8008.6|8024.2|8009.2|8024.8|8009.8|8023.6|8008.6|88
1658133300000|2022-07-18 08:35:00|8024.3|8009.3|8024|8009|8026|8011|8024|8009|52
1658133600000|2022-07-18 08:40:00|8023.8|8008.8|8025.6|8010.6|8026|8011|8023.7|8008.7|62
1658133900000|2022-07-18 08:45:00|8025.5|8010.5|8028.9|8013.9|8028.9|8013.9|8025.3|8010.3|118
1658134200000|2022-07-18 08:50:00|8029|8014|8028.6|8013.6|8030.1|8015.1|8028.2|8013.2|119
1658134500000|2022-07-18 08:55:00|8028.7|8013.7|8028.6|8013.6|8028.9|8013.9|8027.1|8012.1|135
1658134800000|2022-07-18 09:00:00|8028.7|8013.7|8027.8|8012.8|8033.1|8018.1|8026.9|8011.9|221
1658135100000|2022-07-18 09:05:00|8027.9|8012.9|8025.7|8010.7|8028.4|8013.4|8025.1|8010.1|101
1658135400000|2022-07-18 09:10:00|8025.6|8010.6|8025.8|8010.8|8026.5|8011.5|8024.6|8009.6|99
1658135700000|2022-07-18 09:15:00|8026|8011|8026.2|8011.2|8027.2|8012.2|8026|8011|77
1658136000000|2022-07-18 09:20:00|8026.6|8011.6|8026.6|8011.6|8027.2|8012.2|8026|8011|37
1658136300000|2022-07-18 09:25:00|8026.7|8011.7|8028.8|8013.8|8029.2|8014.2|8026.7|8011.7|66
1658136600000|2022-07-18 09:30:00|8028.4|8013.4|8031.2|8016.2|8031.8|8016.8|8028.2|8013.2|156
1658136900000|2022-07-18 09:35:00|8031|8016|8028.2|8013.2|8031.4|8016.4|8026.7|8011.7|169
1658137200000|2022-07-18 09:40:00|8028.4|8013.4|8028.8|8013.8|8029.4|8014.4|8027.1|8012.1|120
1658137500000|2022-07-18 09:45:00|8028.6|8013.6|8028.2|8013.2|8028.8|8013.8|8027.5|8012.5|79
1658137800000|2022-07-18 09:50:00|8028.4|8013.4|8028.7|8013.7|8030.1|8015.1|8028.2|8013.2|55
1658138100000|2022-07-18 09:55:00|8028.8|8013.8|8030.1|8015.1|8031.8|8016.8|8027.9|8012.9|139
1658138400000|2022-07-18 10:00:00|8030|8015|8029.8|8014.8|8032.8|8017.8|8028.9|8013.9|122
1658138700000|2022-07-18 10:05:00|8029.7|8014.7|8030.4|8015.4|8030.4|8015.4|8029.5|8014.5|26
1658139000000|2022-07-18 10:10:00|8030.3|8015.3|8028.9|8013.9|8030.8|8015.8|8028.8|8013.8|51
1658139300000|2022-07-18 10:15:00|8028.8|8013.8|8029.5|8014.5|8029.9|8014.9|8028.5|8013.5|53
1658139600000|2022-07-18 10:20:00|8029.4|8014.4|8027.4|8012.4|8029.5|8014.5|8027.2|8012.2|92
1658139900000|2022-07-18 10:25:00|8027.5|8012.5|8029|8014|8029|8014|8027.4|8012.4|43
1658140200000|2022-07-18 10:30:00|8028.9|8013.9|8028.3|8013.3|8029|8014|8028.3|8013.3|38
1658140500000|2022-07-18 10:35:00|8027.6|8012.6|8030|8015|8030|8015|8027.6|8012.6|42
1658140800000|2022-07-18 10:40:00|8030.2|8015.2|8030|8015|8030.2|8015.2|8029.9|8014.9|32
1658141100000|2022-07-18 10:45:00|8030.1|8015.1|8031.2|8016.2|8031.5|8016.5|8029.9|8014.9|26
1658141400000|2022-07-18 10:50:00|8031.1|8016.1|8030.8|8015.8|8031.8|8016.8|8030.1|8015.1|84
1658141700000|2022-07-18 10:55:00|8030.6|8015.6|8030.9|8015.9|8030.9|8015.9|8030.2|8015.2|37
1658142000000|2022-07-18 11:00:00|8031|8016|8032.5|8017.5|8032.5|8017.5|8030.9|8015.9|35
1658142300000|2022-07-18 11:05:00|8032.6|8017.6|8031.4|8016.4|8032.6|8017.6|8031.4|8016.4|18
1658142600000|2022-07-18 11:10:00|8031.3|8016.3|8030.5|8015.5|8031.5|8016.5|8030.4|8015.4|33
1658142900000|2022-07-18 11:15:00|8030.6|8015.6|8031.6|8016.6|8032.4|8017.4|8030.5|8015.5|109
1658143200000|2022-07-18 11:20:00|8031.5|8016.5|8031.4|8016.4|8032|8017|8031.2|8016.2|59
1658143500000|2022-07-18 11:25:00|8031.5|8016.5|8032.5|8017.5|8032.7|8017.7|8031.4|8016.4|85
1658143800000|2022-07-18 11:30:00|8032.4|8017.4|8032|8017|8032.4|8017.4|8032|8017|8
1658144100000|2022-07-18 11:35:00|8032.2|8017.2|8031.6|8016.6|8032.2|8017.2|8031.6|8016.6|8
1658144400000|2022-07-18 11:40:00|8031.8|8016.8|8032.2|8017.2|8032.4|8017.4|8031.6|8016.6|24
1658144700000|2022-07-18 11:45:00|8032.3|8017.3|8032.6|8017.6|8032.8|8017.8|8032.3|8017.3|15
1658145000000|2022-07-18 11:50:00|8032.4|8017.4|8033|8018|8033.2|8018.2|8032.4|8017.4|13
1658145300000|2022-07-18 11:55:00|8032.8|8017.8|8034.2|8019.2|8034.2|8019.2|8032.8|8017.8|45
1658145600000|2022-07-18 12:00:00|8034|8019|8034.4|8019.4|8035.4|8020.4|8034|8019|15
1658145900000|2022-07-18 12:05:00|8034.6|8019.6|8032.6|8017.6|8034.6|8019.6|8032.2|8017.2|35
1658146200000|2022-07-18 12:10:00|8033|8018|8032.6|8017.6|8033.4|8018.4|8032.6|8017.6|15
1658146500000|2022-07-18 12:15:00|8032.8|8017.8|8033.2|8018.2|8033.4|8018.4|8032.6|8017.6|17
1658146800000|2022-07-18 12:20:00|8033|8018|8033.2|8018.2|8033.5|8018.5|8033|8018|22
1658147100000|2022-07-18 12:25:00|8033|8018|8033.2|8018.2|8033.2|8018.2|8032.8|8017.8|10
1658147400000|2022-07-18 12:30:00|8033|8018|8032.8|8017.8|8033.2|8018.2|8032.6|8017.6|13
1658147700000|2022-07-18 12:35:00|8032.9|8017.9|8032.6|8017.6|8033.4|8018.4|8032.6|8017.6|11
1658148000000|2022-07-18 12:40:00|8033|8018|8033.4|8018.4|8033.4|8018.4|8032.8|8017.8|6
1658148600000|2022-07-18 12:50:00|8033.5|8018.5|8033.4|8018.4|8033.6|8018.6|8033.4|8018.4|8
1658148900000|2022-07-18 12:55:00|8033|8018|8033.4|8018.4|8033.4|8018.4|8033|8018|14
1658149200000|2022-07-18 13:00:00|8033.5|8018.5|8034.1|8019.1|8034.2|8019.2|8032.9|8017.9|35
1658149500000|2022-07-18 13:05:00|8034|8019|8034.1|8019.1|8034.3|8019.3|8033.8|8018.8|45
1658149800000|2022-07-18 13:10:00|8034.2|8019.2|8033.9|8018.9|8034.2|8019.2|8033.7|8018.7|24
1658150100000|2022-07-18 13:15:00|8034|8019|8034|8019|8034.1|8019.1|8033.8|8018.8|20
1658150400000|2022-07-18 13:20:00|8034.8|8019.8|8034.1|8019.1|8035|8020|8033.8|8018.8|63
1658150700000|2022-07-18 13:25:00|8034.2|8019.2|8034.1|8019.1|8034.5|8019.5|8034.1|8019.1|5
1658151000000|2022-07-18 13:30:00|8033.7|8018.7|8031.8|8016.8|8033.9|8018.9|8031.8|8016.8|108
1658151300000|2022-07-18 13:35:00|8031.7|8016.7|8030.7|8015.7|8031.9|8016.9|8030.7|8015.7|52
1658151600000|2022-07-18 13:40:00|8030.9|8015.9|8030.6|8015.6|8031.1|8016.1|8030.5|8015.5|49
1658151900000|2022-07-18 13:45:00|8030.4|8015.4|8030|8015|8030.4|8015.4|8030|8015|18
1658152200000|2022-07-18 13:50:00|8030.1|8015.1|8030.3|8015.3|8030.5|8015.5|8029.7|8014.7|75
1658152500000|2022-07-18 13:55:00|8030.4|8015.4|8030.3|8015.3|8030.7|8015.7|8030.1|8015.1|147
1658152800000|2022-07-18 14:00:00|8030.2|8015.2|8029.7|8014.7|8030.3|8015.3|8029.7|8014.7|40
1658153100000|2022-07-18 14:05:00|8029.8|8014.8|8030.7|8015.7|8032.3|8017.3|8029.7|8014.7|52
1658153400000|2022-07-18 14:10:00|8030.6|8015.6|8031.7|8016.7|8033.4|8018.4|8030.6|8015.6|63
1658153700000|2022-07-18 14:15:00|8031.2|8016.2|8030.5|8015.5|8031.2|8016.2|8030.2|8015.2|54
1658154000000|2022-07-18 14:20:00|8030.1|8015.1|8030.9|8015.9|8031.3|8016.3|8030.1|8015.1|24
1658154300000|2022-07-18 14:25:00|8031.2|8016.2|8030.9|8015.9|8031.2|8016.2|8030.9|8015.9|11
1658154600000|2022-07-18 14:30:00|8030.8|8015.8|8030.3|8015.3|8030.8|8015.8|8030.3|8015.3|14
1658154900000|2022-07-18 14:35:00|8030.5|8015.5|8030.9|8015.9|8031.4|8016.4|8030.3|8015.3|43
1658155200000|2022-07-18 14:40:00|8030.7|8015.7|8030.7|8015.7|8030.8|8015.8|8030.5|8015.5|11
1658155500000|2022-07-18 14:45:00|8030.5|8015.5|8030.3|8015.3|8030.9|8015.9|8030.1|8015.1|37
1658155800000|2022-07-18 14:50:00|8030.4|8015.4|8030.9|8015.9|8030.9|8015.9|8030.3|8015.3|42
1658156100000|2022-07-18 14:55:00|8031.2|8016.2|8030.9|8015.9|8031.2|8016.2|8030.6|8015.6|26
1658156400000|2022-07-18 15:00:00|8031.3|8016.3|8031.3|8016.3|8033|8018|8030.9|8015.9|28
1658156700000|2022-07-18 15:05:00|8031.4|8016.4|8034|8019|8034.4|8019.4|8031.3|8016.3|66
1658157000000|2022-07-18 15:10:00|8033.4|8018.4|8033.9|8018.9|8034.5|8019.5|8033.1|8018.1|111
1658157300000|2022-07-18 15:15:00|8033.6|8018.6|8032.9|8017.9|8033.7|8018.7|8032.9|8017.9|20
1658157600000|2022-07-18 15:20:00|8032.8|8017.8|8033.9|8018.9|8034.3|8019.3|8032.7|8017.7|48
1658157900000|2022-07-18 15:25:00|8033.7|8018.7|8033.2|8018.2|8033.8|8018.8|8032.3|8017.3|24
1658158200000|2022-07-18 15:30:00|8033.3|8018.3|8033.5|8018.5|8033.8|8018.8|8032.7|8017.7|56
1658158500000|2022-07-18 15:35:00|8033.7|8018.7|8032.4|8017.4|8034.1|8019.1|8032.4|8017.4|39
1658158800000|2022-07-18 15:40:00|8032.6|8017.6|8033|8018|8033.1|8018.1|8032.5|8017.5|14
1658159100000|2022-07-18 15:45:00|8033.1|8018.1|8033.2|8018.2|8033.7|8018.7|8033|8018|62
1658159400000|2022-07-18 15:50:00|8033.3|8018.3|8033.5|8018.5|8033.7|8018.7|8033.2|8018.2|51
1658159700000|2022-07-18 15:55:00|8033.4|8018.4|8034|8019|8034.3|8019.3|8033.2|8018.2|33
1658160000000|2022-07-18 16:00:00|8033.7|8018.7|8034|8019|8034|8019|8033.7|8018.7|2
1658160300000|2022-07-18 16:05:00|8033.6|8018.6|8033.3|8018.3|8034|8019|8033.3|8018.3|5
1658160600000|2022-07-18 16:10:00|8033.4|8018.4|8033.7|8018.7|8034.6|8019.6|8033.3|8018.3|22
1658160900000|2022-07-18 16:15:00|8033.5|8018.5|8032.7|8017.7|8033.7|8018.7|8032.7|8017.7|9
1658161200000|2022-07-18 16:20:00|8032.8|8017.8|8032.8|8017.8|8032.8|8017.8|8032.8|8017.8|1
1658161500000|2022-07-18 16:25:00|8032.9|8017.9|8032.9|8017.9|8032.9|8017.9|8032.8|8017.8|5
1658161800000|2022-07-18 16:30:00|8032.8|8017.8|8033.2|8018.2|8033.2|8018.2|8032.8|8017.8|2
1658162100000|2022-07-18 16:35:00|8033.1|8018.1|8033.1|8018.1|8033.2|8018.2|8033.1|8018.1|5
1658162400000|2022-07-18 16:40:00|8033.2|8018.2|8033.8|8018.8|8033.8|8018.8|8033.1|8018.1|36
1658162700000|2022-07-18 16:45:00|8033.7|8018.7|8034|8019|8034|8019|8033.7|8018.7|4
1658163000000|2022-07-18 16:50:00|8033.9|8018.9|8033.8|8018.8|8034.1|8019.1|8033.8|8018.8|38
1658163300000|2022-07-18 16:55:00|8033.9|8018.9|8034|8019|8034.1|8019.1|8033.8|8018.8|5
1658163600000|2022-07-18 17:00:00|8034.1|8019.1|8034|8019|8034.1|8019.1|8034|8019|6
1658163900000|2022-07-18 17:05:00|8034.1|8019.1|8034|8019|8034.1|8019.1|8033.8|8018.8|7
1658164200000|2022-07-18 17:10:00|8033.9|8018.9|8034|8019|8034.1|8019.1|8033.9|8018.9|4
1658164500000|2022-07-18 17:15:00|8033.9|8018.9|8034|8019|8034.2|8019.2|8033.9|8018.9|19
1658164800000|2022-07-18 17:20:00|8033.9|8018.9|8034|8019|8034.2|8019.2|8033.8|8018.8|40
1658165100000|2022-07-18 17:25:00|8034.1|8019.1|8034.1|8019.1|8034.2|8019.2|8033.8|8018.8|35
1658165400000|2022-07-18 17:30:00|8034|8019|8034.2|8019.2|8034.2|8019.2|8034|8019|10
1658165700000|2022-07-18 17:35:00|8034.1|8019.1|8034.3|8019.3|8034.3|8019.3|8034.1|8019.1|6
1658166000000|2022-07-18 17:40:00|8034.2|8019.2|8034.7|8019.7|8034.7|8019.7|8034.2|8019.2|18
1658166300000|2022-07-18 17:45:00|8034.4|8019.4|8034.8|8019.8|8034.8|8019.8|8034.3|8019.3|29
1658166600000|2022-07-18 17:50:00|8034.7|8019.7|8034.9|8019.9|8035.2|8020.2|8034.7|8019.7|12
1658166900000|2022-07-18 17:55:00|8035|8020|8034.9|8019.9|8035.1|8020.1|8034.8|8019.8|14
1658167200000|2022-07-18 18:00:00|8035.1|8020.1|8034.7|8019.7|8035.2|8020.2|8034.6|8019.6|30
1658167500000|2022-07-18 18:05:00|8034.8|8019.8|8034.9|8019.9|8035|8020|8034.7|8019.7|63
1658167800000|2022-07-18 18:10:00|8034.8|8019.8|8034.5|8019.5|8035|8020|8034.4|8019.4|48
1658168100000|2022-07-18 18:15:00|8034.4|8019.4|8034.5|8019.5|8034.6|8019.6|8034.4|8019.4|18
1658168400000|2022-07-18 18:20:00|8034.6|8019.6|8034.6|8019.6|8034.6|8019.6|8034.5|8019.5|5
1658168700000|2022-07-18 18:25:00|8034.8|8019.8|8034.8|8019.8|8034.8|8019.8|8034.8|8019.8|1
1658169000000|2022-07-18 18:30:00|8034.9|8019.9|8034.9|8019.9|8035|8020|8034.9|8019.9|3
1658169300000|2022-07-18 18:35:00|8035|8020|8035|8020|8035|8020|8035|8020|1
1658170200000|2022-07-18 18:50:00|8035.2|8020.2|8035.8|8020.8|8035.8|8020.8|8035.2|8020.2|6
1658170500000|2022-07-18 18:55:00|8035.9|8020.9|8035.6|8020.6|8035.9|8020.9|8035.6|8020.6|3
1658190600000|2022-07-19 00:30:00|8041.5|8016.5|8041.5|8016.5|8041.5|8016.5|8041.5|8016.5|1
1658192400000|2022-07-19 01:00:00|8037.5|8012.5|8037.5|8012.5|8037.6|8012.6|8037.5|8012.5|3
1658192700000|2022-07-19 01:05:00|8037.6|8012.6|8038.1|8013.1|8038.9|8013.9|8037.6|8012.6|6
1658193000000|2022-07-19 01:10:00|8038.2|8013.2|8038.2|8013.2|8038.2|8013.2|8038.2|8013.2|1
1658193600000|2022-07-19 01:20:00|8038.3|8013.3|8038.4|8013.4|8038.5|8013.5|8038.3|8013.3|3
1658194800000|2022-07-19 01:40:00|8039|8014|8038|8013|8039|8014|8037.5|8012.5|8
1658195100000|2022-07-19 01:45:00|8038.1|8013.1|8039|8014|8039|8014|8038.1|8013.1|5
1658195400000|2022-07-19 01:50:00|8038.8|8013.8|8037.9|8012.9|8038.8|8013.8|8037.9|8012.9|19
1658195700000|2022-07-19 01:55:00|8038|8013|8038|8013|8038.7|8013.7|8037.9|8012.9|7
1658196000000|2022-07-19 02:00:00|8037.9|8012.9|8037.8|8012.8|8037.9|8012.9|8037.8|8012.8|4
1658196600000|2022-07-19 02:10:00|8037.6|8012.6|8037.5|8012.5|8037.6|8012.6|8037.5|8012.5|6
1658196900000|2022-07-19 02:15:00|8037.6|8012.6|8037.5|8012.5|8037.7|8012.7|8037.4|8012.4|7
1658197200000|2022-07-19 02:20:00|8037.7|8012.7|8038|8013|8038|8013|8037.7|8012.7|7
1658198100000|2022-07-19 02:35:00|8037.9|8012.9|8037.9|8012.9|8038|8013|8037.9|8012.9|7
1658198400000|2022-07-19 02:40:00|8037.8|8012.8|8038|8013|8038|8013|8037.7|8012.7|8
1658198700000|2022-07-19 02:45:00|8038.3|8013.3|8037.6|8012.6|8038.7|8013.7|8037.6|8012.6|15
1658199000000|2022-07-19 02:50:00|8037.8|8012.8|8038|8013|8038|8013|8037.8|8012.8|2
1658199300000|2022-07-19 02:55:00|8038.2|8013.2|8038.7|8013.7|8040.4|8015.4|8038.2|8013.2|11
1658199600000|2022-07-19 03:00:00|8038.6|8013.6|8038.6|8013.6|8039.2|8014.2|8038.2|8013.2|21
1658199900000|2022-07-19 03:05:00|8038.7|8013.7|8038.9|8013.9|8038.9|8013.9|8038.7|8013.7|5
1658200200000|2022-07-19 03:10:00|8039.2|8014.2|8040.3|8015.3|8041|8016|8038.8|8013.8|30
1658200500000|2022-07-19 03:15:00|8040.1|8015.1|8035.9|8010.9|8041.2|8016.2|8035.4|8010.4|56
1658200800000|2022-07-19 03:20:00|8036|8011|8036.5|8011.5|8037.9|8012.9|8035.5|8010.5|78
1658201100000|2022-07-19 03:25:00|8036.6|8011.6|8036.4|8011.4|8038|8013|8035.9|8010.9|30
1658201400000|2022-07-19 03:30:00|8036.5|8011.5|8033.7|8018.7|8039.6|8019.4|8032.2|8009|156
1658201700000|2022-07-19 03:35:00|8033.8|8018.8|8033.5|8018.5|8039.7|8024.7|8031.9|8016.9|221
1658202000000|2022-07-19 03:40:00|8033.4|8018.4|8031.4|8016.4|8034.6|8019.6|8031.1|8016.1|85
1658202300000|2022-07-19 03:45:00|8031.3|8016.3|8026.1|8011.1|8032.1|8017.1|8019.6|8004.6|321
1658202600000|2022-07-19 03:50:00|8026.3|8011.3|8027.8|8012.8|8027.9|8012.9|8025.5|8010.5|104
1658202900000|2022-07-19 03:55:00|8027.9|8012.9|8028|8013|8028.6|8013.6|8027.6|8012.6|73
1658203200000|2022-07-19 04:00:00|8027.9|8012.9|8025.9|8010.9|8028|8013|8025.9|8010.9|84
1658203500000|2022-07-19 04:05:00|8025.8|8010.8|8026.9|8011.9|8027.2|8012.2|8025.7|8010.7|43
1658203800000|2022-07-19 04:10:00|8027|8012|8028.6|8013.6|8028.8|8013.8|8026.9|8011.9|60
1658204100000|2022-07-19 04:15:00|8028.5|8013.5|8029.7|8014.7|8029.7|8014.7|8028.1|8013.1|116
1658204400000|2022-07-19 04:20:00|8029.5|8014.5|8029.6|8014.6|8030|8015|8028.9|8013.9|86
1658204700000|2022-07-19 04:25:00|8029.7|8014.7|8029.2|8014.2|8029.8|8014.8|8028.7|8013.7|94
1658205000000|2022-07-19 04:30:00|8029.1|8014.1|8028.3|8013.3|8029.1|8014.1|8028|8013|75
1658205300000|2022-07-19 04:35:00|8028.2|8013.2|8028.5|8013.5|8028.6|8013.6|8028.2|8013.2|26
1658205600000|2022-07-19 04:40:00|8028.4|8013.4|8026.9|8011.9|8028.5|8013.5|8026.3|8011.3|71
1658205900000|2022-07-19 04:45:00|8026.8|8011.8|8026.4|8011.4|8027.5|8012.5|8025.5|8010.5|63
1658206200000|2022-07-19 04:50:00|8026.1|8011.1|8026.5|8011.5|8027.1|8012.1|8026.1|8011.1|54
1658206500000|2022-07-19 04:55:00|8026.6|8011.6|8026.2|8011.2|8026.6|8011.6|8025.3|8010.3|123
1658206800000|2022-07-19 05:00:00|8026.3|8011.3|8023.8|8008.8|8026.3|8011.3|8023.1|8008.1|205
1658207100000|2022-07-19 05:05:00|8023.9|8008.9|8024.6|8009.6|8025.4|8010.4|8023.7|8008.7|50
1658207400000|2022-07-19 05:10:00|8024.7|8009.7|8023.7|8008.7|8025|8010|8023.5|8008.5|45
1658207700000|2022-07-19 05:15:00|8023.6|8008.6|8022.6|8007.6|8024.5|8009.5|8021.6|8006.6|132
1658208000000|2022-07-19 05:20:00|8022.7|8007.7|8023|8008|8023.6|8008.6|8022.1|8007.1|116
1658208300000|2022-07-19 05:25:00|8023.1|8008.1|8023.3|8008.3|8023.8|8008.8|8022.8|8007.8|100
1658208600000|2022-07-19 05:30:00|8023.5|8008.5|8023.6|8008.6|8023.6|8008.6|8022.7|8007.7|56
1658208900000|2022-07-19 05:35:00|8023.5|8008.5|8024.5|8009.5|8024.9|8009.9|8023.3|8008.3|61
1658209200000|2022-07-19 05:40:00|8024.4|8009.4|8023.9|8008.9|8024.5|8009.5|8023.9|8008.9|31
1658209500000|2022-07-19 05:45:00|8023.8|8008.8|8025.2|8010.2|8025.9|8010.9|8023.6|8008.6|60
1658209800000|2022-07-19 05:50:00|8025.3|8010.3|8024.7|8009.7|8025.4|8010.4|8024.4|8009.4|80
1658210100000|2022-07-19 05:55:00|8024.8|8009.8|8025.6|8010.6|8026.3|8011.3|8024.6|8009.6|51
1658210400000|2022-07-19 06:00:00|8025.7|8010.7|8026.2|8011.2|8027.1|8012.1|8025.5|8010.5|85
1658210700000|2022-07-19 06:05:00|8026.1|8011.1|8027.3|8012.3|8027.7|8012.7|8026|8011|65
1658211000000|2022-07-19 06:10:00|8027.2|8012.2|8027.8|8012.8|8028.2|8013.2|8027.1|8012.1|67
1658211300000|2022-07-19 06:15:00|8027.7|8012.7|8027.4|8012.4|8027.8|8012.8|8027.3|8012.3|60
1658211600000|2022-07-19 06:20:00|8027.5|8012.5|8028|8013|8028|8013|8027.3|8012.3|50
1658211900000|2022-07-19 06:25:00|8027.6|8012.6|8027.5|8012.5|8027.8|8012.8|8026.9|8011.9|48
1658212200000|2022-07-19 06:30:00|8027.4|8012.4|8028.6|8013.6|8029.2|8014.2|8027.4|8012.4|70
1658212500000|2022-07-19 06:35:00|8028.5|8013.5|8028.6|8013.6|8028.7|8013.7|8027.7|8012.7|124
1658212800000|2022-07-19 06:40:00|8028.5|8013.5|8028|8013|8029.9|8014.9|8026.9|8011.9|60
1658213100000|2022-07-19 06:45:00|8028.3|8013.3|8027.7|8012.7|8028.7|8013.7|8027.7|8012.7|35
1658213400000|2022-07-19 06:50:00|8027.8|8012.8|8027.9|8012.9|8028|8013|8027.7|8012.7|6
1658213700000|2022-07-19 06:55:00|8027.4|8012.4|8026|8011|8027.4|8012.4|8025.9|8010.9|58
1658214000000|2022-07-19 07:00:00|8025.8|8010.8|8024.7|8009.7|8025.8|8010.8|8024.5|8009.5|64
1658214300000|2022-07-19 07:05:00|8024.6|8009.6|8025.1|8010.1|8025.2|8010.2|8024.3|8009.3|81
1658214600000|2022-07-19 07:10:00|8025.2|8010.2|8026.2|8011.2|8026.7|8011.7|8025|8010|73
1658214900000|2022-07-19 07:15:00|8026.3|8011.3|8025.7|8010.7|8026.4|8011.4|8025.7|8010.7|57
1658215200000|2022-07-19 07:20:00|8025.8|8010.8|8025.3|8010.3|8025.9|8010.9|8025.3|8010.3|32
1658215500000|2022-07-19 07:25:00|8025.2|8010.2|8024.4|8009.4|8025.3|8010.3|8024.3|8009.3|15
1658215800000|2022-07-19 07:30:00|8024.2|8009.2|8024|8009|8024.8|8009.8|8022.7|8007.7|105
1658216100000|2022-07-19 07:35:00|8024.1|8009.1|8022.8|8007.8|8024.4|8009.4|8021.9|8006.9|148
1658216400000|2022-07-19 07:40:00|8022.7|8007.7|8023.2|8008.2|8023.4|8008.4|8021.6|8006.6|80
1658216700000|2022-07-19 07:45:00|8022.7|8007.7|8022.4|8007.4|8023|8008|8022.1|8007.1|60
1658217000000|2022-07-19 07:50:00|8022.5|8007.5|8021.9|8006.9|8022.6|8007.6|8021.5|8006.5|77
1658217300000|2022-07-19 07:55:00|8022|8007|8024.3|8009.3|8024.7|8009.7|8022|8007|102
1658217600000|2022-07-19 08:00:00|8024.2|8009.2|8021.7|8006.7|8024.2|8009.2|8021.7|8006.7|51
1658217900000|2022-07-19 08:05:00|8021.8|8006.8|8019|8004|8021.9|8006.9|8019|8004|79
1658218200000|2022-07-19 08:10:00|8018.9|8003.9|8021.9|8006.9|8022.4|8007.4|8018.7|8003.7|143
1658218500000|2022-07-19 08:15:00|8022|8007|8022.8|8007.8|8022.8|8007.8|8021|8006|136
1658218800000|2022-07-19 08:20:00|8022.6|8007.6|8023.1|8008.1|8023.6|8008.6|8021.8|8006.8|119
1658219100000|2022-07-19 08:25:00|8022.9|8007.9|8023.7|8008.7|8024.1|8009.1|8022.6|8007.6|103
1658219400000|2022-07-19 08:30:00|8023.8|8008.8|8023.6|8008.6|8023.8|8008.8|8022.8|8007.8|31
1658219700000|2022-07-19 08:35:00|8023.5|8008.5|8024.1|8009.1|8024.1|8009.1|8022.8|8007.8|67
1658220000000|2022-07-19 08:40:00|8024|8009|8023.1|8008.1|8025.5|8010.5|8022.6|8007.6|95
1658220300000|2022-07-19 08:45:00|8023.2|8008.2|8024.1|8009.1|8024.1|8009.1|8023|8008|43
1658220600000|2022-07-19 08:50:00|8024|8009|8024.6|8009.6|8024.9|8009.9|8023.6|8008.6|81
1658220900000|2022-07-19 08:55:00|8024.5|8009.5|8023.9|8008.9|8024.5|8009.5|8023.9|8008.9|26
1658221200000|2022-07-19 09:00:00|8024|8009|8023.3|8008.3|8024.4|8009.4|8023.2|8008.2|40
1658221500000|2022-07-19 09:05:00|8023.4|8008.4|8024.5|8009.5|8025.1|8010.1|8023.3|8008.3|34
1658221800000|2022-07-19 09:10:00|8024.8|8009.8|8025|8010|8025.9|8010.9|8024|8009|58
1658222100000|2022-07-19 09:15:00|8024.9|8009.9|8025.4|8010.4|8025.5|8010.5|8024.4|8009.4|18
1658222400000|2022-07-19 09:20:00|8025.2|8010.2|8024.5|8009.5|8025.2|8010.2|8024.3|8009.3|30
1658222700000|2022-07-19 09:25:00|8024.6|8009.6|8024.6|8009.6|8024.8|8009.8|8024.5|8009.5|11
1658223000000|2022-07-19 09:30:00|8024.4|8009.4|8023.6|8008.6|8024.9|8009.9|8023.6|8008.6|35
1658223300000|2022-07-19 09:35:00|8023.5|8008.5|8023.2|8008.2|8023.6|8008.6|8023|8008|42
1658223600000|2022-07-19 09:40:00|8023.1|8008.1|8023|8008|8023.6|8008.6|8022.8|8007.8|47
1658223900000|2022-07-19 09:45:00|8022.9|8007.9|8022.2|8007.2|8023|8008|8022|8007|34
1658224200000|2022-07-19 09:50:00|8022|8007|8024.2|8009.2|8024.8|8009.8|8021.9|8006.9|82
1658224500000|2022-07-19 09:55:00|8024.5|8009.5|8027.2|8012.2|8028.2|8013.2|8024.2|8009.2|96
1658224800000|2022-07-19 10:00:00|8027.1|8012.1|8027.2|8012.2|8029.5|8014.5|8027.1|8012.1|81
1658225100000|2022-07-19 10:05:00|8027|8012|8024.3|8009.3|8027|8012|8023.2|8008.2|122
1658225400000|2022-07-19 10:10:00|8024.4|8009.4|8023.6|8008.6|8024.5|8009.5|8023.4|8008.4|49
1658225700000|2022-07-19 10:15:00|8023.8|8008.8|8024.8|8009.8|8025.1|8010.1|8023.6|8008.6|52
1658226000000|2022-07-19 10:20:00|8024.9|8009.9|8025.8|8010.8|8025.9|8010.9|8024.7|8009.7|37
1658226300000|2022-07-19 10:25:00|8025.9|8010.9|8027.2|8012.2|8027.7|8012.7|8025.8|8010.8|61
1658226600000|2022-07-19 10:30:00|8027.1|8012.1|8028.4|8013.4|8028.8|8013.8|8026.8|8011.8|42
1658226900000|2022-07-19 10:35:00|8028.6|8013.6|8029.2|8014.2|8029.6|8014.6|8028.1|8013.1|88
1658227200000|2022-07-19 10:40:00|8029.1|8014.1|8028.7|8013.7|8030.1|8015.1|8027.9|8012.9|68
1658227500000|2022-07-19 10:45:00|8028.6|8013.6|8027.7|8012.7|8028.9|8013.9|8027.5|8012.5|34
1658227800000|2022-07-19 10:50:00|8027.6|8012.6|8027.5|8012.5|8028.5|8013.5|8027.2|8012.2|56
1658228100000|2022-07-19 10:55:00|8027.6|8012.6|8028|8013|8028.5|8013.5|8027.2|8012.2|46
1658228400000|2022-07-19 11:00:00|8028.1|8013.1|8028.6|8013.6|8029|8014|8028.1|8013.1|40
1658228700000|2022-07-19 11:05:00|8028.5|8013.5|8028.4|8013.4|8028.7|8013.7|8028.2|8013.2|30
1658229000000|2022-07-19 11:10:00|8028.5|8013.5|8029|8014|8029|8014|8028.5|8013.5|58
1658229300000|2022-07-19 11:15:00|8028.8|8013.8|8028.8|8013.8|8029|8014|8028.7|8013.7|56
1658229600000|2022-07-19 11:20:00|8029|8014|8029.2|8014.2|8029.2|8014.2|8028.8|8013.8|105
1658229900000|2022-07-19 11:25:00|8029.1|8014.1|8028.3|8013.3|8029.1|8014.1|8028.1|8013.1|36
1658230200000|2022-07-19 11:30:00|8028.5|8013.5|8028.2|8013.2|8028.8|8013.8|8028.2|8013.2|11
1658230500000|2022-07-19 11:35:00|8028|8013|8026.6|8011.6|8028|8013|8026.6|8011.6|13
1658230800000|2022-07-19 11:40:00|8026.8|8011.8|8025.2|8010.2|8026.8|8011.8|8025.2|8010.2|15
1658231100000|2022-07-19 11:45:00|8025.4|8010.4|8025.6|8010.6|8025.8|8010.8|8025.2|8010.2|16
1658231400000|2022-07-19 11:50:00|8025.5|8010.5|8025.4|8010.4|8026.6|8011.6|8025.1|8010.1|49
1658231700000|2022-07-19 11:55:00|8025.3|8010.3|8026.2|8011.2|8026.6|8011.6|8025.3|8010.3|28
1658232000000|2022-07-19 12:00:00|8026.3|8011.3|8026.3|8011.3|8026.6|8011.6|8026.3|8011.3|10
1658232300000|2022-07-19 12:05:00|8026.4|8011.4|8026.5|8011.5|8026.5|8011.5|8026.3|8011.3|3
1658232600000|2022-07-19 12:10:00|8026.7|8011.7|8027|8012|8027|8012|8026.5|8011.5|51
1658232900000|2022-07-19 12:15:00|8026.8|8011.8|8028.2|8013.2|8028.4|8013.4|8026.8|8011.8|83
1658233200000|2022-07-19 12:20:00|8028|8013|8028|8013|8028.4|8013.4|8028|8013|51
1658233500000|2022-07-19 12:25:00|8027.8|8012.8|8027.9|8012.9|8028.2|8013.2|8027.6|8012.6|15
1658233800000|2022-07-19 12:30:00|8027.8|8012.8|8026.8|8011.8|8027.8|8012.8|8026.8|8011.8|9
1658234100000|2022-07-19 12:35:00|8027.2|8012.2|8027.2|8012.2|8027.2|8012.2|8027.2|8012.2|1
1658234400000|2022-07-19 12:40:00|8027.4|8012.4|8027.3|8012.3|8027.4|8012.4|8027.2|8012.2|9
1658234700000|2022-07-19 12:45:00|8027.2|8012.2|8026.6|8011.6|8027.2|8012.2|8026.6|8011.6|8
1658235000000|2022-07-19 12:50:00|8026.8|8011.8|8027|8012|8027.3|8012.3|8026.4|8011.4|26
1658235600000|2022-07-19 13:00:00|8026.9|8011.9|8027|8012|8027|8012|8026.9|8011.9|8
1658235900000|2022-07-19 13:05:00|8026.9|8011.9|8027|8012|8027|8012|8026|8011|23
1658236200000|2022-07-19 13:10:00|8026.9|8011.9|8026.1|8011.1|8026.9|8011.9|8025.8|8010.8|31
1658236500000|2022-07-19 13:15:00|8026.3|8011.3|8026.3|8011.3|8026.5|8011.5|8026.1|8011.1|47
1658236800000|2022-07-19 13:20:00|8026.5|8011.5|8025.1|8010.1|8026.5|8011.5|8025|8010|44
1658237100000|2022-07-19 13:25:00|8025.2|8010.2|8022.9|8007.9|8025.2|8010.2|8022.9|8007.9|74
1658237400000|2022-07-19 13:30:00|8022.8|8007.8|8022.9|8007.9|8023.3|8008.3|8022.1|8007.1|68
1658237700000|2022-07-19 13:35:00|8022.8|8007.8|8023.4|8008.4|8023.5|8008.5|8022.8|8007.8|52
1658238000000|2022-07-19 13:40:00|8023.2|8008.2|8023.2|8008.2|8023.4|8008.4|8022.5|8007.5|45
1658238300000|2022-07-19 13:45:00|8022.8|8007.8|8022|8007|8022.9|8007.9|8021.9|8006.9|28
1658238600000|2022-07-19 13:50:00|8021.9|8006.9|8021.9|8006.9|8022.6|8007.6|8021.4|8006.4|76
1658238900000|2022-07-19 13:55:00|8021.8|8006.8|8022|8007|8022.2|8007.2|8021.8|8006.8|22
1658239200000|2022-07-19 14:00:00|8022.1|8007.1|8021.8|8006.8|8022.3|8007.3|8021.7|8006.7|80
1658239500000|2022-07-19 14:05:00|8021.9|8006.9|8022.2|8007.2|8022.4|8007.4|8021.7|8006.7|76
1658239800000|2022-07-19 14:10:00|8022.1|8007.1|8021.5|8006.5|8023|8008|8020.9|8005.9|78
1658240100000|2022-07-19 14:15:00|8021.7|8006.7|8022.5|8007.5|8022.9|8007.9|8021.5|8006.5|60
1658240400000|2022-07-19 14:20:00|8022.4|8007.4|8021.5|8006.5|8022.5|8007.5|8021.3|8006.3|15
1658240700000|2022-07-19 14:25:00|8021|8006|8021.5|8006.5|8021.6|8006.6|8020.8|8005.8|31
1658241000000|2022-07-19 14:30:00|8021.4|8006.4|8022.1|8007.1|8022.2|8007.2|8021.3|8006.3|59
1658241300000|2022-07-19 14:35:00|8022.4|8007.4|8022|8007|8022.6|8007.6|8021.7|8006.7|124
1658241600000|2022-07-19 14:40:00|8022.2|8007.2|8021.9|8006.9|8022.4|8007.4|8021.9|8006.9|77
1658241900000|2022-07-19 14:45:00|8022.1|8007.1|8022.2|8007.2|8022.3|8007.3|8021.9|8006.9|33
1658242200000|2022-07-19 14:50:00|8022.1|8007.1|8021.9|8006.9|8022.5|8007.5|8021.7|8006.7|39
1658242500000|2022-07-19 14:55:00|8021.8|8006.8|8021.4|8006.4|8021.8|8006.8|8021|8006|7
1658242800000|2022-07-19 15:00:00|8021.3|8006.3|8021.3|8006.3|8021.3|8006.3|8021.3|8006.3|1
1658243100000|2022-07-19 15:05:00|8021.1|8006.1|8021.3|8006.3|8021.3|8006.3|8020.1|8005.1|7
1658243700000|2022-07-19 15:15:00|8020.9|8005.9|8021.3|8006.3|8021.4|8006.4|8020.9|8005.9|9
1658244000000|2022-07-19 15:20:00|8021.4|8006.4|8021.3|8006.3|8021.4|8006.4|8020.8|8005.8|7
1658244300000|2022-07-19 15:25:00|8021.4|8006.4|8022.2|8007.2|8022.6|8007.6|8021.3|8006.3|14
1658244600000|2022-07-19 15:30:00|8022.1|8007.1|8021.6|8006.6|8022.2|8007.2|8021.5|8006.5|22
1658244900000|2022-07-19 15:35:00|8021.7|8006.7|8023|8008|8023.1|8008.1|8021.5|8006.5|16
1658245200000|2022-07-19 15:40:00|8022.9|8007.9|8022.8|8007.8|8023.1|8008.1|8022.5|8007.5|16
1658245500000|2022-07-19 15:45:00|8022.7|8007.7|8023.2|8008.2|8023.4|8008.4|8022.7|8007.7|67
1658245800000|2022-07-19 15:50:00|8023.3|8008.3|8024.7|8009.7|8025.4|8010.4|8023.2|8008.2|58
1658246100000|2022-07-19 15:55:00|8024.6|8009.6|8023.9|8008.9|8024.7|8009.7|8023.9|8008.9|34
1658246400000|2022-07-19 16:00:00|8022.5|8007.5|8023.8|8008.8|8023.8|8008.8|8022.5|8007.5|17
1658246700000|2022-07-19 16:05:00|8023.7|8008.7|8024.1|8009.1|8024.4|8009.4|8023.7|8008.7|15
1658247000000|2022-07-19 16:10:00|8023.9|8008.9|8023.7|8008.7|8024.1|8009.1|8023.3|8008.3|35
1658247300000|2022-07-19 16:15:00|8024.1|8009.1|8022.9|8007.9|8024.3|8009.3|8022.7|8007.7|115
1658247600000|2022-07-19 16:20:00|8022.8|8007.8|8023|8008|8023.3|8008.3|8022.5|8007.5|125
1658247900000|2022-07-19 16:25:00|8022.9|8007.9|8023.1|8008.1|8023.2|8008.2|8022.9|8007.9|87
1658248200000|2022-07-19 16:30:00|8022.9|8007.9|8022|8007|8023|8008|8021.9|8006.9|89
1658248500000|2022-07-19 16:35:00|8021.9|8006.9|8022.1|8007.1|8022.2|8007.2|8021.9|8006.9|34
1658248800000|2022-07-19 16:40:00|8022|8007|8022.5|8007.5|8022.5|8007.5|8022|8007|12
1658249100000|2022-07-19 16:45:00|8022.4|8007.4|8022.4|8007.4|8022.5|8007.5|8022.3|8007.3|5
1658249400000|2022-07-19 16:50:00|8022.3|8007.3|8021.9|8006.9|8022.5|8007.5|8021.8|8006.8|34
1658249700000|2022-07-19 16:55:00|8021.8|8006.8|8021.8|8006.8|8021.9|8006.9|8021.7|8006.7|25
1658250000000|2022-07-19 17:00:00|8021.9|8006.9|8021.7|8006.7|8021.9|8006.9|8021.7|8006.7|21
1658250300000|2022-07-19 17:05:00|8021.6|8006.6|8021.7|8006.7|8021.9|8006.9|8021.5|8006.5|6
1658250600000|2022-07-19 17:10:00|8021.4|8006.4|8021.2|8006.2|8021.4|8006.4|8021.1|8006.1|9
1658250900000|2022-07-19 17:15:00|8021.1|8006.1|8021|8006|8021.1|8006.1|8020.8|8005.8|8
1658251200000|2022-07-19 17:20:00|8020.9|8005.9|8020.9|8005.9|8021|8006|8020.9|8005.9|7
1658251500000|2022-07-19 17:25:00|8021|8006|8021|8006|8021|8006|8020.9|8005.9|27
1658251800000|2022-07-19 17:30:00|8020.9|8005.9|8020.9|8005.9|8021.1|8006.1|8020.9|8005.9|13
1658252100000|2022-07-19 17:35:00|8021|8006|8021.1|8006.1|8021.1|8006.1|8020.9|8005.9|8
1658252400000|2022-07-19 17:40:00|8021.2|8006.2|8021.1|8006.1|8021.2|8006.2|8021|8006|52
1658252700000|2022-07-19 17:45:00|8021|8006|8021|8006|8021.2|8006.2|8021|8006|22
1658253000000|2022-07-19 17:50:00|8021.1|8006.1|8021.1|8006.1|8021.1|8006.1|8021|8006|9
1658253300000|2022-07-19 17:55:00|8021.2|8006.2|8021.1|8006.1|8021.2|8006.2|8021.1|8006.1|2
1658253600000|2022-07-19 18:00:00|8021|8006|8021.1|8006.1|8021.2|8006.2|8020.9|8005.9|15
1658253900000|2022-07-19 18:05:00|8021.2|8006.2|8021.1|8006.1|8021.2|8006.2|8020.9|8005.9|21
1658254200000|2022-07-19 18:10:00|8021|8006|8021.3|8006.3|8021.3|8006.3|8020.9|8005.9|20
1658254500000|2022-07-19 18:15:00|8021.1|8006.1|8021.3|8006.3|8021.3|8006.3|8021.1|8006.1|4
1658255100000|2022-07-19 18:25:00|8021.1|8006.1|8021.1|8006.1|8021.1|8006.1|8021.1|8006.1|1
1658255700000|2022-07-19 18:35:00|8021|8006|8021|8006|8021|8006|8021|8006|1
1658256300000|2022-07-19 18:45:00|8021.1|8006.1|8021|8006|8021.1|8006.1|8020.9|8005.9|11
1658256600000|2022-07-19 18:50:00|8020.9|8005.9|8021|8006|8021.1|8006.1|8020.9|8005.9|6
1658256900000|2022-07-19 18:55:00|8021.1|8006.1|8021|8006|8021.1|8006.1|8021|8006|8
1658277000000|2022-07-20 00:30:00|8028.9|7999.9|8028.9|7999.9|8028.9|7999.9|8028.9|7999.9|1
1658279100000|2022-07-20 01:05:00|8029.3|8004.3|8029.4|8004.4|8029.5|8004.5|8029.3|8004.3|4
1658279400000|2022-07-20 01:10:00|8029.5|8004.5|8029.4|8004.4|8029.5|8004.5|8029.2|8004.2|12
1658279700000|2022-07-20 01:15:00|8029.2|8004.2|8029.2|8004.2|8029.2|8004.2|8029.2|8004.2|1
1658280000000|2022-07-20 01:20:00|8029.3|8004.3|8029.8|8004.8|8029.8|8004.8|8029.3|8004.3|12
1658280300000|2022-07-20 01:25:00|8029.7|8004.7|8029.1|8004.1|8029.7|8004.7|8028.6|8003.6|7
1658280600000|2022-07-20 01:30:00|8029.2|8004.2|8029.2|8004.2|8029.2|8004.2|8029.2|8004.2|1
1658281200000|2022-07-20 01:40:00|8029.1|8004.1|8029.3|8004.3|8029.3|8004.3|8029|8004|5
1658281800000|2022-07-20 01:50:00|8029.6|8004.6|8029.6|8004.6|8030.3|8005.3|8029.5|8004.5|8
1658282100000|2022-07-20 01:55:00|8029.7|8004.7|8029.4|8004.4|8029.7|8004.7|8029.3|8004.3|10
1658282400000|2022-07-20 02:00:00|8029.3|8004.3|8029.9|8004.9|8029.9|8004.9|8029.3|8004.3|9
1658282700000|2022-07-20 02:05:00|8030.3|8005.3|8030.2|8005.2|8030.6|8005.6|8030.2|8005.2|4
1658283000000|2022-07-20 02:10:00|8030.1|8005.1|8029.5|8004.5|8030.2|8005.2|8029.5|8004.5|5
1658283300000|2022-07-20 02:15:00|8029.4|8004.4|8029.5|8004.5|8029.5|8004.5|8029.4|8004.4|2
1658283600000|2022-07-20 02:20:00|8029.6|8004.6|8029.9|8004.9|8029.9|8004.9|8029.6|8004.6|6
1658283900000|2022-07-20 02:25:00|8029.8|8004.8|8029.9|8004.9|8029.9|8004.9|8029.8|8004.8|2
1658284200000|2022-07-20 02:30:00|8029.7|8004.7|8028.5|8003.5|8029.7|8004.7|8028.1|8003.1|9
1658284500000|2022-07-20 02:35:00|8028.7|8003.7|8027.9|8002.9|8029|8004|8027.9|8002.9|11
1658284800000|2022-07-20 02:40:00|8027.8|8002.8|8027.8|8002.8|8028|8003|8027.8|8002.8|4
1658285100000|2022-07-20 02:45:00|8027.9|8002.9|8028|8003|8028|8003|8027.9|8002.9|2
1658285400000|2022-07-20 02:50:00|8028.2|8003.2|8028.4|8003.4|8028.7|8003.7|8028.2|8003.2|8
1658285700000|2022-07-20 02:55:00|8028.5|8003.5|8025.5|8000.5|8028.5|8003.5|8025.4|8000.4|10
1658286000000|2022-07-20 03:00:00|8025.7|8000.7|8026.6|8001.6|8026.6|8001.6|8025.7|8000.7|15
1658286300000|2022-07-20 03:05:00|8026.5|8001.5|8027.2|8002.2|8028.7|8003.7|8026.5|8001.5|30
1658286600000|2022-07-20 03:10:00|8027.1|8002.1|8028.2|8003.2|8028.5|8003.5|8027|8002|11
1658286900000|2022-07-20 03:15:00|8028.3|8003.3|8027.9|8002.9|8028.9|8003.9|8027.1|8002.1|23
1658287200000|2022-07-20 03:20:00|8028|8003|8029.3|8004.3|8029.4|8004.4|8027.9|8002.9|40
1658287500000|2022-07-20 03:25:00|8029|8004|8030|8005|8030.3|8005.3|8029|8004|26
1658287800000|2022-07-20 03:30:00|8029|8004|8025.3|8010.3|8030.3|8010.4|8024.7|8004|108
1658288100000|2022-07-20 03:35:00|8025.2|8010.2|8026.2|8011.2|8026.3|8011.3|8024.7|8009.7|90
1658288400000|2022-07-20 03:40:00|8026|8011|8025.9|8010.9|8026.5|8011.5|8025.6|8010.6|54
1658288700000|2022-07-20 03:45:00|8026|8011|8026.8|8011.8|8027.6|8012.6|8026|8011|75
1658289000000|2022-07-20 03:50:00|8026.9|8011.9|8027.8|8012.8|8028|8013|8026.7|8011.7|52
1658289300000|2022-07-20 03:55:00|8027.7|8012.7|8027.5|8012.5|8028.3|8013.3|8027.2|8012.2|48
1658289600000|2022-07-20 04:00:00|8027.4|8012.4|8025.1|8010.1|8027.4|8012.4|8025.1|8010.1|70
1658289900000|2022-07-20 04:05:00|8025.3|8010.3|8027.1|8012.1|8027.1|8012.1|8025.3|8010.3|40
1658290200000|2022-07-20 04:10:00|8027.2|8012.2|8026.9|8011.9|8028|8013|8026.4|8011.4|33
1658290500000|2022-07-20 04:15:00|8026.8|8011.8|8028.5|8013.5|8028.8|8013.8|8026.8|8011.8|54
1658290800000|2022-07-20 04:20:00|8028.6|8013.6|8029.7|8014.7|8029.7|8014.7|8028.5|8013.5|56
1658291100000|2022-07-20 04:25:00|8029.5|8014.5|8029.6|8014.6|8031|8016|8029.3|8014.3|77
1658291400000|2022-07-20 04:30:00|8029.7|8014.7|8030.4|8015.4|8030.9|8015.9|8029.7|8014.7|77
1658291700000|2022-07-20 04:35:00|8030.5|8015.5|8030.9|8015.9|8031.4|8016.4|8030.3|8015.3|73
1658292000000|2022-07-20 04:40:00|8031.2|8016.2|8026.8|8011.8|8032.1|8017.1|8025.8|8010.8|124
1658292300000|2022-07-20 04:45:00|8026.5|8011.5|8027.9|8012.9|8028.2|8013.2|8025.8|8010.8|110
1658292600000|2022-07-20 04:50:00|8028.2|8013.2|8028.4|8013.4|8028.5|8013.5|8027.7|8012.7|53
1658292900000|2022-07-20 04:55:00|8028.3|8013.3|8028.6|8013.6|8028.9|8013.9|8028.3|8013.3|24
1658293200000|2022-07-20 05:00:00|8028.5|8013.5|8027.4|8012.4|8028.5|8013.5|8025.6|8010.6|113
1658293500000|2022-07-20 05:05:00|8027.3|8012.3|8026.9|8011.9|8027.4|8012.4|8026.3|8011.3|55
1658293800000|2022-07-20 05:10:00|8026.8|8011.8|8027.2|8012.2|8027.4|8012.4|8026.8|8011.8|20
1658294100000|2022-07-20 05:15:00|8027.4|8012.4|8028.5|8013.5|8028.7|8013.7|8027.4|8012.4|44
1658294400000|2022-07-20 05:20:00|8028.4|8013.4|8027.1|8012.1|8028.7|8013.7|8025.7|8010.7|103
1658294700000|2022-07-20 05:25:00|8027|8012|8027.6|8012.6|8027.9|8012.9|8027|8012|31
1658295000000|2022-07-20 05:30:00|8027.7|8012.7|8027.3|8012.3|8027.7|8012.7|8027|8012|37
1658295300000|2022-07-20 05:35:00|8027.4|8012.4|8027.7|8012.7|8028|8013|8027.3|8012.3|32
1658295600000|2022-07-20 05:40:00|8027.6|8012.6|8028.3|8013.3|8028.7|8013.7|8027.6|8012.6|26
1658295900000|2022-07-20 05:45:00|8028.2|8013.2|8028.8|8013.8|8028.9|8013.9|8028.2|8013.2|9
1658296200000|2022-07-20 05:50:00|8028.9|8013.9|8027.5|8012.5|8029.3|8014.3|8026|8011|90
1658296500000|2022-07-20 05:55:00|8027.8|8012.8|8028.8|8013.8|8028.9|8013.9|8027.8|8012.8|16
1658296800000|2022-07-20 06:00:00|8028.9|8013.9|8028.2|8013.2|8030.2|8015.2|8027.9|8012.9|73
1658297100000|2022-07-20 06:05:00|8028.1|8013.1|8027.1|8012.1|8030.7|8015.7|8027.1|8012.1|125
1658297400000|2022-07-20 06:10:00|8027.2|8012.2|8028.7|8013.7|8029.1|8014.1|8027.2|8012.2|78
1658297700000|2022-07-20 06:15:00|8028.8|8013.8|8028.7|8013.7|8029.4|8014.4|8028.6|8013.6|31
1658298000000|2022-07-20 06:20:00|8028.6|8013.6|8029.5|8014.5|8029.8|8014.8|8028.4|8013.4|47
1658298300000|2022-07-20 06:25:00|8029.6|8014.6|8029.1|8014.1|8029.6|8014.6|8028|8013|91
1658298600000|2022-07-20 06:30:00|8029.2|8014.2|8029.7|8014.7|8029.7|8014.7|8028.8|8013.8|35
1658298900000|2022-07-20 06:35:00|8029.2|8014.2|8029|8014|8029.3|8014.3|8028|8013|55
1658299200000|2022-07-20 06:40:00|8028.9|8013.9|8029.1|8014.1|8029.4|8014.4|8028.9|8013.9|28
1658299500000|2022-07-20 06:45:00|8029.3|8014.3|8029.2|8014.2|8030.1|8015.1|8028.3|8013.3|56
1658299800000|2022-07-20 06:50:00|8029|8014|8029.5|8014.5|8029.7|8014.7|8028.9|8013.9|48
1658300100000|2022-07-20 06:55:00|8029.6|8014.6|8029.3|8014.3|8030.5|8015.5|8028.7|8013.7|67
1658300400000|2022-07-20 07:00:00|8029.2|8014.2|8028.8|8013.8|8029.3|8014.3|8028.5|8013.5|29
1658300700000|2022-07-20 07:05:00|8028.9|8013.9|8028.1|8013.1|8028.9|8013.9|8028|8013|50
1658301000000|2022-07-20 07:10:00|8028.2|8013.2|8028.4|8013.4|8028.4|8013.4|8027.3|8012.3|114
1658301300000|2022-07-20 07:15:00|8028.2|8013.2|8027.8|8012.8|8028.4|8013.4|8027.7|8012.7|16
1658301600000|2022-07-20 07:20:00|8027.9|8012.9|8027.8|8012.8|8028.8|8013.8|8027.3|8012.3|46
1658301900000|2022-07-20 07:25:00|8028|8013|8029.7|8014.7|8029.8|8014.8|8028|8013|38
1658302200000|2022-07-20 07:30:00|8029.1|8014.1|8029.8|8014.8|8029.9|8014.9|8029|8014|31
1658302500000|2022-07-20 07:35:00|8029.9|8014.9|8029|8014|8030|8015|8029|8014|45
1658302800000|2022-07-20 07:40:00|8028.8|8013.8|8028.7|8013.7|8028.8|8013.8|8027.7|8012.7|62
1658303100000|2022-07-20 07:45:00|8028.8|8013.8|8029.2|8014.2|8029.4|8014.4|8028.1|8013.1|46
1658303400000|2022-07-20 07:50:00|8029.1|8014.1|8029|8014|8029.6|8014.6|8028.9|8013.9|54
1658303700000|2022-07-20 07:55:00|8029.1|8014.1|8029.9|8014.9|8029.9|8014.9|8029.1|8014.1|30
1658304000000|2022-07-20 08:00:00|8030|8015|8029.5|8014.5|8030.2|8015.2|8029.2|8014.2|48
1658304300000|2022-07-20 08:05:00|8029.4|8014.4|8029.4|8014.4|8029.5|8014.5|8029.2|8014.2|28
1658304600000|2022-07-20 08:10:00|8029.5|8014.5|8030.6|8015.6|8030.8|8015.8|8029.1|8014.1|60
1658304900000|2022-07-20 08:15:00|8030.5|8015.5|8030.3|8015.3|8031|8016|8028.7|8013.7|119
1658305200000|2022-07-20 08:20:00|8030.2|8015.2|8029|8014|8030.5|8015.5|8028|8013|86
1658305500000|2022-07-20 08:25:00|8029.1|8014.1|8029.7|8014.7|8029.7|8014.7|8028.5|8013.5|34
1658305800000|2022-07-20 08:30:00|8029.6|8014.6|8030|8015|8030.3|8015.3|8029.4|8014.4|27
1658306100000|2022-07-20 08:35:00|8029.9|8014.9|8030.4|8015.4|8030.6|8015.6|8029.7|8014.7|31
1658306400000|2022-07-20 08:40:00|8030.5|8015.5|8029.1|8014.1|8030.5|8015.5|8028.4|8013.4|54
1658306700000|2022-07-20 08:45:00|8029.2|8014.2|8028.6|8013.6|8029.2|8014.2|8026.7|8011.7|73
1658307000000|2022-07-20 08:50:00|8028.7|8013.7|8028.8|8013.8|8029.2|8014.2|8028.6|8013.6|33
1658307300000|2022-07-20 08:55:00|8028.9|8013.9|8029|8014|8029.3|8014.3|8028.8|8013.8|27
1658307600000|2022-07-20 09:00:00|8029.2|8014.2|8029.2|8014.2|8029.3|8014.3|8029.1|8014.1|15
1658307900000|2022-07-20 09:05:00|8029.3|8014.3|8028.8|8013.8|8029.3|8014.3|8028.7|8013.7|9
1658308200000|2022-07-20 09:10:00|8028.9|8013.9|8029.2|8014.2|8029.2|8014.2|8028.7|8013.7|17
1658308500000|2022-07-20 09:15:00|8029.1|8014.1|8029.2|8014.2|8029.2|8014.2|8028.8|8013.8|20
1658308800000|2022-07-20 09:20:00|8029.1|8014.1|8029.9|8014.9|8030|8015|8028.8|8013.8|24
1658309100000|2022-07-20 09:25:00|8029.8|8014.8|8028.2|8013.2|8030.3|8015.3|8028|8013|70
1658309400000|2022-07-20 09:30:00|8028.3|8013.3|8029.2|8014.2|8029.9|8014.9|8027.3|8012.3|97
1658309700000|2022-07-20 09:35:00|8029.3|8014.3|8028.6|8013.6|8030.9|8015.9|8028.6|8013.6|86
1658310000000|2022-07-20 09:40:00|8028.7|8013.7|8030.1|8015.1|8030.4|8015.4|8028.7|8013.7|37
1658310300000|2022-07-20 09:45:00|8030.2|8015.2|8028.5|8013.5|8030.8|8015.8|8028.3|8013.3|87
1658310600000|2022-07-20 09:50:00|8028.9|8013.9|8029.3|8014.3|8030.2|8015.2|8028.7|8013.7|66
1658310900000|2022-07-20 09:55:00|8029.2|8014.2|8030|8015|8030.3|8015.3|8029.1|8014.1|61
1658311200000|2022-07-20 10:00:00|8030.1|8015.1|8031.5|8016.5|8031.9|8016.9|8030|8015|83
1658311500000|2022-07-20 10:05:00|8031.4|8016.4|8031.2|8016.2|8031.6|8016.6|8031|8016|29
1658311800000|2022-07-20 10:10:00|8031.3|8016.3|8031.2|8016.2|8031.4|8016.4|8030.9|8015.9|42
1658312100000|2022-07-20 10:15:00|8031.1|8016.1|8030.8|8015.8|8031.2|8016.2|8030.1|8015.1|31
1658312400000|2022-07-20 10:20:00|8030.6|8015.6|8030.9|8015.9|8031|8016|8030.6|8015.6|38
1658312700000|2022-07-20 10:25:00|8031.1|8016.1|8030|8015|8031.1|8016.1|8029.9|8014.9|38
1658313000000|2022-07-20 10:30:00|8029.9|8014.9|8032.6|8017.6|8032.7|8017.7|8029.9|8014.9|53
1658313300000|2022-07-20 10:35:00|8032.7|8017.7|8034.7|8019.7|8035|8020|8032.7|8017.7|68
1658313600000|2022-07-20 10:40:00|8034.5|8019.5|8037|8022|8037.1|8022.1|8034.2|8019.2|96
1658313900000|2022-07-20 10:45:00|8037.4|8022.4|8038|8023|8041.6|8026.6|8037|8022|173
1658314200000|2022-07-20 10:50:00|8038.1|8023.1|8037.2|8022.2|8039|8024|8037.2|8022.2|55
1658314500000|2022-07-20 10:55:00|8037.3|8022.3|8036.4|8021.4|8037.4|8022.4|8036|8021|44
1658314800000|2022-07-20 11:00:00|8036.3|8021.3|8037.2|8022.2|8037.7|8022.7|8036.3|8021.3|78
1658315100000|2022-07-20 11:05:00|8037.1|8022.1|8036.8|8021.8|8037.2|8022.2|8036.8|8021.8|38
1658315400000|2022-07-20 11:10:00|8036.7|8021.7|8036.3|8021.3|8037.3|8022.3|8036.3|8021.3|81
1658315700000|2022-07-20 11:15:00|8036.4|8021.4|8035.9|8020.9|8036.4|8021.4|8035.9|8020.9|36
1658316000000|2022-07-20 11:20:00|8035.8|8020.8|8036.1|8021.1|8036.4|8021.4|8035.7|8020.7|50
1658316300000|2022-07-20 11:25:00|8036.2|8021.2|8037.1|8022.1|8037.2|8022.2|8036.1|8021.1|50
1658316600000|2022-07-20 11:30:00|8037.2|8022.2|8037.3|8022.3|8037.7|8022.7|8037.2|8022.2|35
1658316900000|2022-07-20 11:35:00|8037.2|8022.2|8038.7|8023.7|8038.8|8023.8|8037.2|8022.2|18
1658317200000|2022-07-20 11:40:00|8038.4|8023.4|8037.7|8022.7|8038.4|8023.4|8037.2|8022.2|24
1658317500000|2022-07-20 11:45:00|8037.8|8022.8|8037.7|8022.7|8037.9|8022.9|8037.5|8022.5|11
1658317800000|2022-07-20 11:50:00|8037.8|8022.8|8039|8024|8039|8024|8037.6|8022.6|36
1658318100000|2022-07-20 11:55:00|8039.2|8024.2|8039|8024|8039.2|8024.2|8037.6|8022.6|40
1658318400000|2022-07-20 12:00:00|8038.9|8023.9|8037.6|8022.6|8039.1|8024.1|8037.6|8022.6|19
1658318700000|2022-07-20 12:05:00|8037.7|8022.7|8037.6|8022.6|8037.7|8022.7|8037.6|8022.6|8
1658319000000|2022-07-20 12:10:00|8037.8|8022.8|8036.1|8021.1|8037.8|8022.8|8036.1|8021.1|8
1658319300000|2022-07-20 12:15:00|8036.2|8021.2|8037.8|8022.8|8038.7|8023.7|8036|8021|45
1658319600000|2022-07-20 12:20:00|8037.6|8022.6|8039.2|8024.2|8039.4|8024.4|8036.8|8021.8|83
1658319900000|2022-07-20 12:25:00|8039.3|8024.3|8039.8|8024.8|8040.2|8025.2|8039.2|8024.2|62
1658320200000|2022-07-20 12:30:00|8039.6|8024.6|8039.2|8024.2|8039.8|8024.8|8039|8024|123
1658320500000|2022-07-20 12:35:00|8039|8024|8038.6|8023.6|8039.2|8024.2|8038.6|8023.6|61
1658320800000|2022-07-20 12:40:00|8038.7|8023.7|8038.6|8023.6|8039|8024|8038.2|8023.2|94
1658321100000|2022-07-20 12:45:00|8038.3|8023.3|8036.7|8021.7|8038.3|8023.3|8036.7|8021.7|79
1658321400000|2022-07-20 12:50:00|8036.8|8021.8|8037.6|8022.6|8038.1|8023.1|8035.4|8020.4|106
1658321700000|2022-07-20 12:55:00|8037.7|8022.7|8037.2|8022.2|8038.1|8023.1|8037.2|8022.2|44
1658322000000|2022-07-20 13:00:00|8037|8022|8037.2|8022.2|8037.2|8022.2|8036.8|8021.8|5
1658322300000|2022-07-20 13:05:00|8037.1|8022.1|8037.2|8022.2|8037.3|8022.3|8036.8|8021.8|12
1658322600000|2022-07-20 13:10:00|8037.3|8022.3|8033.9|8018.9|8037.3|8022.3|8033.4|8018.4|51
1658322900000|2022-07-20 13:15:00|8034|8019|8034|8019|8034|8019|8032.7|8017.7|27
1658323200000|2022-07-20 13:20:00|8033.9|8018.9|8032.9|8017.9|8034|8019|8031.7|8016.7|40
1658323500000|2022-07-20 13:25:00|8032.8|8017.8|8033.9|8018.9|8035.1|8020.1|8032.5|8017.5|32
1658323800000|2022-07-20 13:30:00|8034|8019|8034|8019|8034.3|8019.3|8034|8019|11
1658324100000|2022-07-20 13:35:00|8033.9|8018.9|8033.4|8018.4|8034.1|8019.1|8033.1|8018.1|20
1658324400000|2022-07-20 13:40:00|8033.3|8018.3|8033.1|8018.1|8034.3|8019.3|8032.1|8017.1|81
1658324700000|2022-07-20 13:45:00|8033.3|8018.3|8034.9|8019.9|8035.4|8020.4|8033.1|8018.1|61
1658325000000|2022-07-20 13:50:00|8034.7|8019.7|8034|8019|8034.7|8019.7|8033.6|8018.6|36
1658325300000|2022-07-20 13:55:00|8033.9|8018.9|8033.3|8018.3|8034.1|8019.1|8031.9|8016.9|63
1658325600000|2022-07-20 14:00:00|8033.4|8018.4|8033.9|8018.9|8034.2|8019.2|8032.6|8017.6|71
1658325900000|2022-07-20 14:05:00|8034|8019|8033.1|8018.1|8034.3|8019.3|8032.5|8017.5|39
1658326200000|2022-07-20 14:10:00|8032.9|8017.9|8033.3|8018.3|8033.5|8018.5|8032.8|8017.8|23
1658326500000|2022-07-20 14:15:00|8032.9|8017.9|8032.4|8017.4|8032.9|8017.9|8032.2|8017.2|18
1658326800000|2022-07-20 14:20:00|8032.3|8017.3|8032.1|8017.1|8032.3|8017.3|8029.9|8014.9|90
1658327100000|2022-07-20 14:25:00|8032.3|8017.3|8034|8019|8035.6|8020.6|8032|8017|73
1658327400000|2022-07-20 14:30:00|8034.1|8019.1|8034.5|8019.5|8034.6|8019.6|8034|8019|28
1658327700000|2022-07-20 14:35:00|8034.6|8019.6|8035.2|8020.2|8035.2|8020.2|8034.3|8019.3|15
1658328000000|2022-07-20 14:40:00|8035.3|8020.3|8035.5|8020.5|8035.5|8020.5|8034.2|8019.2|55
1658328300000|2022-07-20 14:45:00|8035.3|8020.3|8034.8|8019.8|8035.3|8020.3|8034.3|8019.3|75
1658328600000|2022-07-20 14:50:00|8034.9|8019.9|8034.3|8019.3|8034.9|8019.9|8034.3|8019.3|15
1658328900000|2022-07-20 14:55:00|8034.4|8019.4|8034.6|8019.6|8034.8|8019.8|8034.4|8019.4|27
1658329200000|2022-07-20 15:00:00|8034.3|8019.3|8034.9|8019.9|8034.9|8019.9|8034.3|8019.3|10
1658329500000|2022-07-20 15:05:00|8035|8020|8034.3|8019.3|8035.1|8020.1|8034.3|8019.3|20
1658329800000|2022-07-20 15:10:00|8034.4|8019.4|8034.4|8019.4|8034.4|8019.4|8034.3|8019.3|43
1658330100000|2022-07-20 15:15:00|8034.3|8019.3|8034.9|8019.9|8035|8020|8034.3|8019.3|42
1658330400000|2022-07-20 15:20:00|8035|8020|8034.8|8019.8|8035|8020|8034.4|8019.4|14
1658330700000|2022-07-20 15:25:00|8034.9|8019.9|8035.2|8020.2|8036|8021|8034.7|8019.7|102
1658331000000|2022-07-20 15:30:00|8035.3|8020.3|8034.9|8019.9|8035.3|8020.3|8034.8|8019.8|24
1658331300000|2022-07-20 15:35:00|8035|8020|8033.9|8018.9|8035.3|8020.3|8033.9|8018.9|71
1658331600000|2022-07-20 15:40:00|8034|8019|8033.7|8018.7|8034.6|8019.6|8033.7|8018.7|18
1658331900000|2022-07-20 15:45:00|8033.8|8018.8|8033.7|8018.7|8033.8|8018.8|8033.7|8018.7|20
1658332200000|2022-07-20 15:50:00|8033.8|8018.8|8033.5|8018.5|8033.9|8018.9|8033.5|8018.5|37
1658332500000|2022-07-20 15:55:00|8033.8|8018.8|8033.8|8018.8|8035.4|8020.4|8033.5|8018.5|33
1658332800000|2022-07-20 16:00:00|8033.9|8018.9|8032.5|8017.5|8034|8019|8032.5|8017.5|17
1658333100000|2022-07-20 16:05:00|8032.7|8017.7|8032.4|8017.4|8032.7|8017.7|8031.5|8016.5|36
1658333400000|2022-07-20 16:10:00|8032.5|8017.5|8031.9|8016.9|8032.5|8017.5|8031.8|8016.8|51
1658333700000|2022-07-20 16:15:00|8032|8017|8031.8|8016.8|8032|8017|8031.4|8016.4|62
1658334000000|2022-07-20 16:20:00|8031.9|8016.9|8032|8017|8033.1|8018.1|8031.6|8016.6|27
1658334300000|2022-07-20 16:25:00|8032.1|8017.1|8032.2|8017.2|8032.5|8017.5|8032.1|8017.1|66
1658334600000|2022-07-20 16:30:00|8032.3|8017.3|8032.9|8017.9|8032.9|8017.9|8032.1|8017.1|25
1658334900000|2022-07-20 16:35:00|8033|8018|8032.8|8017.8|8033.1|8018.1|8032.5|8017.5|85
1658335200000|2022-07-20 16:40:00|8032.7|8017.7|8032.9|8017.9|8033.1|8018.1|8032.7|8017.7|51
1658335500000|2022-07-20 16:45:00|8033|8018|8033.9|8018.9|8034|8019|8033|8018|116
1658335800000|2022-07-20 16:50:00|8033.8|8018.8|8034.7|8019.7|8034.7|8019.7|8033.8|8018.8|85
1658336100000|2022-07-20 16:55:00|8034.8|8019.8|8034.1|8019.1|8034.9|8019.9|8033.4|8018.4|46
1658336400000|2022-07-20 17:00:00|8034.3|8019.3|8034.7|8019.7|8035|8020|8034|8019|143
1658336700000|2022-07-20 17:05:00|8034.8|8019.8|8034.7|8019.7|8035|8020|8034.1|8019.1|161
1658337000000|2022-07-20 17:10:00|8034.6|8019.6|8034.3|8019.3|8034.9|8019.9|8034.1|8019.1|102
1658337300000|2022-07-20 17:15:00|8034.4|8019.4|8036.4|8021.4|8036.6|8021.6|8034.3|8019.3|37
1658337600000|2022-07-20 17:20:00|8036.5|8021.5|8036.1|8021.1|8036.6|8021.6|8035.9|8020.9|16
1658337900000|2022-07-20 17:25:00|8035.9|8020.9|8035.7|8020.7|8036.3|8021.3|8035.3|8020.3|55
1658338200000|2022-07-20 17:30:00|8035.8|8020.8|8036|8021|8036.3|8021.3|8034.6|8019.6|111
1658338500000|2022-07-20 17:35:00|8035.9|8020.9|8036.3|8021.3|8036.5|8021.5|8035.8|8020.8|53
1658338800000|2022-07-20 17:40:00|8036|8021|8036.2|8021.2|8036.4|8021.4|8035.9|8020.9|28
1658339100000|2022-07-20 17:45:00|8036.3|8021.3|8036.4|8021.4|8036.5|8021.5|8035.8|8020.8|51
1658339400000|2022-07-20 17:50:00|8036.5|8021.5|8036.3|8021.3|8036.5|8021.5|8036.2|8021.2|31
1658339700000|2022-07-20 17:55:00|8036.2|8021.2|8036.6|8021.6|8036.7|8021.7|8036.2|8021.2|38
1658340000000|2022-07-20 18:00:00|8036.5|8021.5|8036.3|8021.3|8036.5|8021.5|8036.1|8021.1|60
1658340300000|2022-07-20 18:05:00|8036.4|8021.4|8036.3|8021.3|8036.4|8021.4|8036.2|8021.2|12
1658340600000|2022-07-20 18:10:00|8036.4|8021.4|8036.3|8021.3|8036.5|8021.5|8036.3|8021.3|55
1658340900000|2022-07-20 18:15:00|8036.2|8021.2|8036.5|8021.5|8036.6|8021.6|8036.2|8021.2|20
1658341200000|2022-07-20 18:20:00|8036.6|8021.6|8036.6|8021.6|8036.6|8021.6|8036.5|8021.5|11
1658341500000|2022-07-20 18:25:00|8036.5|8021.5|8036.3|8021.3|8036.7|8021.7|8036.1|8021.1|54
1658341800000|2022-07-20 18:30:00|8036.2|8021.2|8036.2|8021.2|8036.3|8021.3|8036.2|8021.2|21
1658342100000|2022-07-20 18:35:00|8036.3|8021.3|8036.2|8021.2|8036.3|8021.3|8036.2|8021.2|42
1658342400000|2022-07-20 18:40:00|8036.1|8021.1|8034.9|8019.9|8036.2|8021.2|8034.9|8019.9|13
1658342700000|2022-07-20 18:45:00|8035|8020|8035.3|8020.3|8035.3|8020.3|8034.9|8019.9|7
1658343000000|2022-07-20 18:50:00|8034.8|8019.8|8036|8021|8036|8021|8034.8|8019.8|4
1658343300000|2022-07-20 18:55:00|8036.2|8021.2|8035.2|8020.2|8036.2|8021.2|8035.2|8020.2|2
1658363400000|2022-07-21 00:30:00|8042.4|8017.4|8042.4|8017.4|8042.4|8017.4|8042.4|8017.4|1
1658365200000|2022-07-21 01:00:00|8041|8016|8041|8016|8041.1|8016.1|8041|8016|3
1658365500000|2022-07-21 01:05:00|8040.9|8015.9|8040.9|8015.9|8040.9|8015.9|8040.9|8015.9|1
1658367000000|2022-07-21 01:30:00|8041|8016|8041|8016|8041.1|8016.1|8041|8016|3
1658367600000|2022-07-21 01:40:00|8040.8|8015.8|8040.8|8015.8|8040.8|8015.8|8040.8|8015.8|1
1658367900000|2022-07-21 01:45:00|8040.7|8015.7|8040.9|8015.9|8040.9|8015.9|8040.7|8015.7|3
1658368200000|2022-07-21 01:50:00|8040.8|8015.8|8040.6|8015.6|8040.8|8015.8|8040.5|8015.5|6
1658368500000|2022-07-21 01:55:00|8040.4|8015.4|8040.8|8015.8|8040.9|8015.9|8040.4|8015.4|6
1658368800000|2022-07-21 02:00:00|8040.9|8015.9|8040.8|8015.8|8040.9|8015.9|8040.8|8015.8|2
1658369700000|2022-07-21 02:15:00|8040.9|8015.9|8040.8|8015.8|8040.9|8015.9|8040.8|8015.8|2
1658370300000|2022-07-21 02:25:00|8042.5|8017.5|8042.3|8017.3|8042.5|8017.5|8041.1|8016.1|21
1658370600000|2022-07-21 02:30:00|8042.1|8017.1|8043.6|8018.6|8043.6|8018.6|8042.1|8017.1|12
1658370900000|2022-07-21 02:35:00|8043.4|8018.4|8042.3|8017.3|8043.4|8018.4|8042.3|8017.3|22
1658371200000|2022-07-21 02:40:00|8042.4|8017.4|8042.3|8017.3|8042.4|8017.4|8041.7|8016.7|7
1658371500000|2022-07-21 02:45:00|8042.2|8017.2|8042.2|8017.2|8042.2|8017.2|8042.2|8017.2|1
1658371800000|2022-07-21 02:50:00|8042|8017|8041.6|8016.6|8042|8017|8041.6|8016.6|7
1658372100000|2022-07-21 02:55:00|8041.7|8016.7|8041.5|8016.5|8041.7|8016.7|8041.1|8016.1|16
1658372400000|2022-07-21 03:00:00|8041.1|8016.1|8039|8014|8042|8017|8038.9|8013.9|31
1658372700000|2022-07-21 03:05:00|8039.1|8014.1|8038.5|8013.5|8040.6|8015.6|8038.5|8013.5|42
1658373000000|2022-07-21 03:10:00|8038.6|8013.6|8039.4|8014.4|8039.6|8014.6|8038.5|8013.5|34
1658373300000|2022-07-21 03:15:00|8039.3|8014.3|8039.7|8014.7|8039.8|8014.8|8039.1|8014.1|13
1658373600000|2022-07-21 03:20:00|8039.5|8014.5|8039.8|8014.8|8039.9|8014.9|8039.5|8014.5|20
1658373900000|2022-07-21 03:25:00|8039.6|8014.6|8041.6|8016.6|8041.6|8016.6|8039.6|8014.6|41
1658374200000|2022-07-21 03:30:00|8041.5|8016.5|8033.1|8018.1|8045.9|8025.5|8030.6|8015.3|235
1658374500000|2022-07-21 03:35:00|8033|8018|8033.8|8018.8|8035.3|8020.3|8032.7|8017.7|73
1658374800000|2022-07-21 03:40:00|8033.9|8018.9|8035.9|8020.9|8035.9|8020.9|8033.8|8018.8|76
1658375100000|2022-07-21 03:45:00|8035.8|8020.8|8035.8|8020.8|8037.1|8022.1|8035|8020|68
1658375400000|2022-07-21 03:50:00|8035.7|8020.7|8034.5|8019.5|8035.8|8020.8|8033.7|8018.7|81
1658375700000|2022-07-21 03:55:00|8034.4|8019.4|8035.2|8020.2|8035.3|8020.3|8033.9|8018.9|69
1658376000000|2022-07-21 04:00:00|8035.1|8020.1|8034.5|8019.5|8035.3|8020.3|8034.3|8019.3|43
1658376300000|2022-07-21 04:05:00|8034.6|8019.6|8034.8|8019.8|8035|8020|8034.6|8019.6|43
1658376600000|2022-07-21 04:10:00|8035|8020|8035.6|8020.6|8035.8|8020.8|8034.8|8019.8|57
1658376900000|2022-07-21 04:15:00|8035.5|8020.5|8036.1|8021.1|8036.5|8021.5|8035.2|8020.2|54
1658377200000|2022-07-21 04:20:00|8036|8021|8035.3|8020.3|8036|8021|8035|8020|28
1658377500000|2022-07-21 04:25:00|8035.2|8020.2|8035.9|8020.9|8036.1|8021.1|8035.2|8020.2|22
1658377800000|2022-07-21 04:30:00|8036|8021|8036.3|8021.3|8037.5|8022.5|8035.8|8020.8|74
1658378100000|2022-07-21 04:35:00|8036.2|8021.2|8036.5|8021.5|8036.5|8021.5|8036|8021|12
1658378400000|2022-07-21 04:40:00|8036.4|8021.4|8035|8020|8036.4|8021.4|8032|8017|97
1658378700000|2022-07-21 04:45:00|8034.8|8019.8|8035.3|8020.3|8035.9|8020.9|8034.7|8019.7|47
1658379000000|2022-07-21 04:50:00|8035.2|8020.2|8035.7|8020.7|8035.9|8020.9|8035.1|8020.1|42
1658379300000|2022-07-21 04:55:00|8035.6|8020.6|8035.8|8020.8|8036.3|8021.3|8035.6|8020.6|24
1658379600000|2022-07-21 05:00:00|8035.9|8020.9|8035.8|8020.8|8036.4|8021.4|8035.6|8020.6|42
1658379900000|2022-07-21 05:05:00|8035.9|8020.9|8035.8|8020.8|8036.2|8021.2|8035.6|8020.6|17
1658380200000|2022-07-21 05:10:00|8035.7|8020.7|8035.7|8020.7|8036.3|8021.3|8035.1|8020.1|32
1658380500000|2022-07-21 05:15:00|8035.6|8020.6|8034|8019|8036.3|8021.3|8032.8|8017.8|54
1658380800000|2022-07-21 05:20:00|8034.1|8019.1|8035.3|8020.3|8035.4|8020.4|8033.7|8018.7|59
1658381100000|2022-07-21 05:25:00|8035.4|8020.4|8035.1|8020.1|8035.4|8020.4|8034.8|8019.8|25
1658381400000|2022-07-21 05:30:00|8034.8|8019.8|8035.2|8020.2|8035.2|8020.2|8034.8|8019.8|14
1658381700000|2022-07-21 05:35:00|8035.3|8020.3|8028.5|8013.5|8035.3|8020.3|8027.6|8012.6|159
1658382000000|2022-07-21 05:40:00|8028.3|8013.3|8030.2|8015.2|8031|8016|8028.3|8013.3|85
1658382300000|2022-07-21 05:45:00|8030.3|8015.3|8030.2|8015.2|8030.6|8015.6|8029.4|8014.4|68
1658382600000|2022-07-21 05:50:00|8030.3|8015.3|8026.6|8011.6|8031.6|8016.6|8025.7|8010.7|125
1658382900000|2022-07-21 05:55:00|8026.7|8011.7|8028|8013|8028|8013|8026.6|8011.6|43
1658383200000|2022-07-21 06:00:00|8027.9|8012.9|8028.2|8013.2|8028.2|8013.2|8027.7|8012.7|50
1658383500000|2022-07-21 06:05:00|8028.1|8013.1|8029.3|8014.3|8029.8|8014.8|8027.9|8012.9|63
1658383800000|2022-07-21 06:10:00|8029.4|8014.4|8030.3|8015.3|8030.4|8015.4|8029.3|8014.3|43
1658384100000|2022-07-21 06:15:00|8030.2|8015.2|8029|8014|8031.1|8016.1|8028.9|8013.9|86
1658384400000|2022-07-21 06:20:00|8028.9|8013.9|8029.5|8014.5|8029.7|8014.7|8028.3|8013.3|85
1658384700000|2022-07-21 06:25:00|8029.6|8014.6|8029.8|8014.8|8030|8015|8029.1|8014.1|35
1658385000000|2022-07-21 06:30:00|8029.9|8014.9|8030.1|8015.1|8030.7|8015.7|8029|8014|54
1658385300000|2022-07-21 06:35:00|8030.2|8015.2|8030.2|8015.2|8030.3|8015.3|8029.7|8014.7|30
1658385600000|2022-07-21 06:40:00|8030.3|8015.3|8029.9|8014.9|8030.4|8015.4|8029.7|8014.7|41
1658385900000|2022-07-21 06:45:00|8029.8|8014.8|8030.1|8015.1|8030.2|8015.2|8029.7|8014.7|11
1658386200000|2022-07-21 06:50:00|8030.2|8015.2|8030.5|8015.5|8030.8|8015.8|8030.2|8015.2|29
1658386500000|2022-07-21 06:55:00|8030.4|8015.4|8027.4|8012.4|8030.6|8015.6|8027.2|8012.2|89
1658386800000|2022-07-21 07:00:00|8027.6|8012.6|8029.3|8014.3|8029.3|8014.3|8027.6|8012.6|45
1658387100000|2022-07-21 07:05:00|8029.1|8014.1|8028.5|8013.5|8029.1|8014.1|8028.4|8013.4|39
1658387400000|2022-07-21 07:10:00|8028.4|8013.4|8028.3|8013.3|8028.5|8013.5|8028.1|8013.1|33
1658387700000|2022-07-21 07:15:00|8028.2|8013.2|8029.6|8014.6|8030.2|8015.2|8028|8013|82
1658388000000|2022-07-21 07:20:00|8029.7|8014.7|8028.7|8013.7|8029.7|8014.7|8028.4|8013.4|29
1658388300000|2022-07-21 07:25:00|8028.8|8013.8|8029.4|8014.4|8029.5|8014.5|8028.5|8013.5|39
1658388600000|2022-07-21 07:30:00|8029.5|8014.5|8029.3|8014.3|8029.5|8014.5|8028.8|8013.8|28
1658388900000|2022-07-21 07:35:00|8029.4|8014.4|8030|8015|8030.5|8015.5|8029.3|8014.3|68
1658389200000|2022-07-21 07:40:00|8029.9|8014.9|8029.9|8014.9|8030.5|8015.5|8029.7|8014.7|41
1658389500000|2022-07-21 07:45:00|8030|8015|8030.2|8015.2|8030.5|8015.5|8029.6|8014.6|30
1658389800000|2022-07-21 07:50:00|8030|8015|8029.5|8014.5|8030.4|8015.4|8029.2|8014.2|63
1658390100000|2022-07-21 07:55:00|8029.4|8014.4|8030|8015|8030.5|8015.5|8029.1|8014.1|121
1658390400000|2022-07-21 08:00:00|8030.1|8015.1|8030.3|8015.3|8030.5|8015.5|8029.4|8014.4|51
1658390700000|2022-07-21 08:05:00|8030.4|8015.4|8031.8|8016.8|8032|8017|8030.1|8015.1|69
1658391000000|2022-07-21 08:10:00|8031.6|8016.6|8028.9|8013.9|8031.8|8016.8|8027.9|8012.9|137
1658391300000|2022-07-21 08:15:00|8029|8014|8028.7|8013.7|8029.7|8014.7|8028.6|8013.6|79
1658391600000|2022-07-21 08:20:00|8028.6|8013.6|8028.7|8013.7|8029.2|8014.2|8028.6|8013.6|43
1658391900000|2022-07-21 08:25:00|8028.8|8013.8|8029.3|8014.3|8029.4|8014.4|8028.6|8013.6|14
1658392200000|2022-07-21 08:30:00|8029.2|8014.2|8029.1|8014.1|8029.4|8014.4|8028.9|8013.9|23
1658392500000|2022-07-21 08:35:00|8029|8014|8029.2|8014.2|8029.3|8014.3|8028|8013|60
1658392800000|2022-07-21 08:40:00|8029.1|8014.1|8029.9|8014.9|8030.3|8015.3|8029.1|8014.1|30
1658393100000|2022-07-21 08:45:00|8030|8015|8030.2|8015.2|8030.2|8015.2|8029.8|8014.8|29
1658393400000|2022-07-21 08:50:00|8030.1|8015.1|8029.9|8014.9|8030.2|8015.2|8029.6|8014.6|40
1658393700000|2022-07-21 08:55:00|8030|8015|8029|8014|8030|8015|8028.4|8013.4|50
1658394000000|2022-07-21 09:00:00|8028.9|8013.9|8029.5|8014.5|8029.6|8014.6|8028.3|8013.3|38
1658394300000|2022-07-21 09:05:00|8029.4|8014.4|8029.4|8014.4|8029.5|8014.5|8029.3|8014.3|11
1658394600000|2022-07-21 09:10:00|8029.5|8014.5|8030.1|8015.1|8030.1|8015.1|8029.3|8014.3|31
1658394900000|2022-07-21 09:15:00|8030.2|8015.2|8030.2|8015.2|8030.8|8015.8|8030.1|8015.1|24
1658395200000|2022-07-21 09:20:00|8030.1|8015.1|8030.3|8015.3|8030.5|8015.5|8030|8015|44
1658395500000|2022-07-21 09:25:00|8030.2|8015.2|8029.3|8014.3|8030.4|8015.4|8029.1|8014.1|18
1658395800000|2022-07-21 09:30:00|8029.4|8014.4|8029.6|8014.6|8029.6|8014.6|8029.2|8014.2|30
1658396100000|2022-07-21 09:35:00|8029.7|8014.7|8026.4|8011.4|8030.6|8015.6|8025.7|8010.7|205
1658396400000|2022-07-21 09:40:00|8026.5|8011.5|8027.8|8012.8|8028|8013|8025.8|8010.8|50
1658396700000|2022-07-21 09:45:00|8027.7|8012.7|8026.8|8011.8|8027.8|8012.8|8026.3|8011.3|51
1658397000000|2022-07-21 09:50:00|8026.7|8011.7|8027.8|8012.8|8027.9|8012.9|8026.2|8011.2|60
1658397300000|2022-07-21 09:55:00|8027.7|8012.7|8026.9|8011.9|8027.8|8012.8|8026|8011|62
1658397600000|2022-07-21 10:00:00|8026.8|8011.8|8025.2|8010.2|8026.8|8011.8|8023.1|8008.1|74
1658397900000|2022-07-21 10:05:00|8025.4|8010.4|8024.2|8009.2|8025.4|8010.4|8024.2|8009.2|18
1658398200000|2022-07-21 10:10:00|8024.4|8009.4|8023.5|8008.5|8024.7|8009.7|8023.2|8008.2|61
1658398500000|2022-07-21 10:15:00|8023.6|8008.6|8019.3|8004.3|8023.6|8008.6|8018.6|8003.6|158
1658398800000|2022-07-21 10:20:00|8019.4|8004.4|8017.3|8002.3|8020.4|8005.4|8015|8000|170
1658399100000|2022-07-21 10:25:00|8017.2|8002.2|8012.1|7997.1|8017.2|8002.2|8011.4|7996.4|177
1658399400000|2022-07-21 10:30:00|8012|7997|8014.2|7999.2|8016.1|8001.1|8011.8|7996.8|110
1658399700000|2022-07-21 10:35:00|8014|7999|8017.8|8002.8|8018.3|8003.3|8014|7999|75
1658400000000|2022-07-21 10:40:00|8017.9|8002.9|8016.4|8001.4|8017.9|8002.9|8016|8001|45
1658400300000|2022-07-21 10:45:00|8016.6|8001.6|8019.4|8004.4|8020.8|8005.8|8016.4|8001.4|55
1658400600000|2022-07-21 10:50:00|8019.2|8004.2|8020.6|8005.6|8021|8006|8018.4|8003.4|86
1658400900000|2022-07-21 10:55:00|8020.8|8005.8|8020.6|8005.6|8021|8006|8020|8005|54
1658401200000|2022-07-21 11:00:00|8020.5|8005.5|8021|8006|8021.3|8006.3|8018.9|8003.9|89
1658401500000|2022-07-21 11:05:00|8021.1|8006.1|8021|8006|8021.8|8006.8|8020.9|8005.9|42
1658401800000|2022-07-21 11:10:00|8020.9|8005.9|8021.2|8006.2|8021.4|8006.4|8020.5|8005.5|79
1658402100000|2022-07-21 11:15:00|8021.3|8006.3|8021.8|8006.8|8021.8|8006.8|8021.3|8006.3|22
1658402400000|2022-07-21 11:20:00|8021.9|8006.9|8022.6|8007.6|8023.1|8008.1|8021.2|8006.2|52
1658402700000|2022-07-21 11:25:00|8022.7|8007.7|8023.5|8008.5|8024.8|8009.8|8021.6|8006.6|153
1658403000000|2022-07-21 11:30:00|8023.4|8008.4|8022.8|8007.8|8023.6|8008.6|8022.8|8007.8|8
1658403300000|2022-07-21 11:35:00|8022.7|8007.7|8020.2|8005.2|8026.2|8007.7|8019.4|7999.2|29
1658403600000|2022-07-21 11:40:00|8020.1|8005.1|8020.2|8005.2|8020.2|8005.2|8019.3|8004.3|7
1658403900000|2022-07-21 11:45:00|8020.4|8005.4|8020.2|8005.2|8020.4|8005.4|8019.9|8004.9|8
1658404200000|2022-07-21 11:50:00|8020.4|8005.4|8020.3|8005.3|8021.6|8006.6|8020.3|8005.3|24
1658404500000|2022-07-21 11:55:00|8020.4|8005.4|8020.6|8005.6|8020.6|8005.6|8020.2|8005.2|26
1658404800000|2022-07-21 12:00:00|8020.5|8005.5|8020.1|8005.1|8021|8006|8019.9|8004.9|30
1658405100000|2022-07-21 12:05:00|8019.9|8004.9|8019.8|8004.8|8020.2|8005.2|8019.5|8004.5|25
1658405400000|2022-07-21 12:10:00|8019.9|8004.9|8023.3|7998.3|8025.6|8005.5|8019.9|7998.3|32
1658405700000|2022-07-21 12:15:00|8024|7999|8014.4|7999.4|8024|8002|8014.4|7994.4|88
1658406000000|2022-07-21 12:20:00|8019.4|7994.4|8015.8|8000.8|8019.4|8001.4|8012.2|7990.8|118
1658406300000|2022-07-21 12:25:00|8015.6|8000.6|8022.9|7997.9|8023.9|8004|8015.6|7997.8|110
1658406600000|2022-07-21 12:30:00|8023.3|7998.3|8016.4|8001.4|8023.6|8003.5|8014.5|7997.8|105
1658406900000|2022-07-21 12:35:00|8016.2|8001.2|8014.4|7999.4|8016.4|8001.4|8013.6|7998.6|59
1658407200000|2022-07-21 12:40:00|8014.3|7999.3|8011.2|7996.2|8018|8000.8|8010.8|7990.5|137
1658407500000|2022-07-21 12:45:00|8011.1|7996.1|8013.2|7998.2|8016.8|7998.3|8010.4|7990.8|165
1658407800000|2022-07-21 12:50:00|8013.3|7998.3|8014.4|7999.4|8018.5|7999.6|8012.8|7992.8|121
1658408100000|2022-07-21 12:55:00|8014.2|7999.2|8014|7999|8018.4|7999.6|8013.2|7992.9|192
1658408400000|2022-07-21 13:00:00|8013.6|7998.6|8014|7999|8018.6|7999.4|8012.6|7993.1|95
1658408700000|2022-07-21 13:05:00|8013.9|7998.9|8016.1|8001.1|8016.3|8001.3|8013.2|7998.2|182
1658409000000|2022-07-21 13:10:00|8015.9|8000.9|8018.8|8003.8|8023.8|8004.6|8015.9|7997|138
1658409300000|2022-07-21 13:15:00|8018.5|8003.5|8019.3|8004.3|8024.2|8004.5|8018.2|7999.1|80
1658409600000|2022-07-21 13:20:00|8018.9|8003.9|8020.8|8005.8|8021|8006|8018.9|8003.9|131
1658409900000|2022-07-21 13:25:00|8020.7|8005.7|8021.1|8006.1|8024.3|8009.3|8020.7|8005.7|103
1658410200000|2022-07-21 13:30:00|8021.4|8006.4|8020.3|8005.3|8021.4|8006.4|8019.9|8004.9|137
1658410500000|2022-07-21 13:35:00|8020.4|8005.4|8022.6|8007.6|8023.8|8008.8|8020.4|8005.4|124
1658410800000|2022-07-21 13:40:00|8022.5|8007.5|8020.9|8005.9|8022.6|8007.6|8020.8|8005.8|46
1658411100000|2022-07-21 13:45:00|8020.8|8005.8|8017.2|8002.2|8020.9|8005.9|8016.2|8001.2|145
1658411400000|2022-07-21 13:50:00|8017.1|8002.1|8014.3|7999.3|8018.2|8003.2|8013.9|7998.9|146
1658411700000|2022-07-21 13:55:00|8014.5|7999.5|8015.3|8000.3|8015.9|8000.9|8014.2|7999.2|120
1658412000000|2022-07-21 14:00:00|8015.1|8000.1|8019.4|8004.4|8019.4|8004.4|8014.5|7999.5|115
1658412300000|2022-07-21 14:05:00|8019.3|8004.3|8018.4|8003.4|8019.3|8004.3|8016.5|8001.5|53
1658412600000|2022-07-21 14:10:00|8018.7|8003.7|8023.4|8008.4|8023.4|8008.4|8018.7|8003.7|160
1658412900000|2022-07-21 14:15:00|8023.7|8008.7|8022.7|8007.7|8023.7|8008.7|8021.4|8006.4|87
1658413200000|2022-07-21 14:20:00|8022.5|8007.5|8022.1|8007.1|8023.1|8008.1|8021.1|8006.1|52
1658413500000|2022-07-21 14:25:00|8022.5|8007.5|8023.8|8008.8|8024|8009|8022.1|8007.1|105
1658413800000|2022-07-21 14:30:00|8023.7|8008.7|8021.8|8006.8|8023.8|8008.8|8021.6|8006.6|68
1658414100000|2022-07-21 14:35:00|8021.9|8006.9|8021.7|8006.7|8022.2|8007.2|8021.7|8006.7|38
1658414400000|2022-07-21 14:40:00|8021.8|8006.8|8021.5|8006.5|8022.9|8007.9|8021.5|8006.5|41
1658414700000|2022-07-21 14:45:00|8021.4|8006.4|8021.5|8006.5|8021.7|8006.7|8021.1|8006.1|30
1658415000000|2022-07-21 14:50:00|8021.3|8006.3|8020.7|8005.7|8022.1|8007.1|8020.7|8005.7|46
1658415300000|2022-07-21 14:55:00|8020.8|8005.8|8020.5|8005.5|8020.9|8005.9|8020.2|8005.2|17
1658415600000|2022-07-21 15:00:00|8020.3|8005.3|8017.8|8002.8|8020.7|8005.7|8017.7|8002.7|71
1658415900000|2022-07-21 15:05:00|8017.9|8002.9|8015.1|8000.1|8017.9|8002.9|8014.1|7999.1|113
1658416200000|2022-07-21 15:10:00|8015.3|8000.3|8018.7|8003.7|8018.9|8003.9|8015.3|8000.3|52
1658416500000|2022-07-21 15:15:00|8018.5|8003.5|8020|8005|8020.2|8005.2|8018.4|8003.4|45
1658416800000|2022-07-21 15:20:00|8020.1|8005.1|8019.5|8004.5|8020.2|8005.2|8018.7|8003.7|93
1658417100000|2022-07-21 15:25:00|8019.4|8004.4|8019.8|8004.8|8019.8|8004.8|8019.1|8004.1|37
1658417400000|2022-07-21 15:30:00|8019.5|8004.5|8019.7|8004.7|8020.9|8005.9|8019.5|8004.5|108
1658417700000|2022-07-21 15:35:00|8019.8|8004.8|8020.3|8005.3|8020.6|8005.6|8019.7|8004.7|58
1658418000000|2022-07-21 15:40:00|8020.4|8005.4|8020.4|8005.4|8020.6|8005.6|8019.9|8004.9|72
1658418300000|2022-07-21 15:45:00|8020.1|8005.1|8020.3|8005.3|8020.8|8005.8|8020.1|8005.1|37
1658418600000|2022-07-21 15:50:00|8020.4|8005.4|8020.4|8005.4|8020.5|8005.5|8020.4|8005.4|5
1658418900000|2022-07-21 15:55:00|8020.3|8005.3|8020.9|8005.9|8020.9|8005.9|8020.2|8005.2|7
1658419200000|2022-07-21 16:00:00|8020.1|8005.1|8020.9|8005.9|8020.9|8005.9|8020.1|8005.1|16
1658419500000|2022-07-21 16:05:00|8020.7|8005.7|8021.9|8006.9|8022|8007|8020.6|8005.6|17
1658419800000|2022-07-21 16:10:00|8021.4|8006.4|8021.1|8006.1|8021.4|8006.4|8021.1|8006.1|3
1658420100000|2022-07-21 16:15:00|8021.2|8006.2|8020.1|8005.1|8021.2|8006.2|8020.1|8005.1|7
1658420400000|2022-07-21 16:20:00|8020.2|8005.2|8020.2|8005.2|8020.8|8005.8|8020.1|8005.1|26
1658420700000|2022-07-21 16:25:00|8020.3|8005.3|8020.2|8005.2|8020.3|8005.3|8019.9|8004.9|22
1658421000000|2022-07-21 16:30:00|8020.3|8005.3|8020.1|8005.1|8020.3|8005.3|8020.1|8005.1|18
1658421300000|2022-07-21 16:35:00|8020.2|8005.2|8020.1|8005.1|8020.2|8005.2|8020.1|8005.1|2
1658421600000|2022-07-21 16:40:00|8020.3|8005.3|8021.1|8006.1|8021.1|8006.1|8020|8005|19
1658421900000|2022-07-21 16:45:00|8021.2|8006.2|8021|8006|8021.3|8006.3|8021|8006|71
1658422200000|2022-07-21 16:50:00|8021.1|8006.1|8020.7|8005.7|8021.1|8006.1|8020.4|8005.4|75
1658422500000|2022-07-21 16:55:00|8020.5|8005.5|8020.4|8005.4|8021.2|8006.2|8020.2|8005.2|126
1658422800000|2022-07-21 17:00:00|8020.3|8005.3|8020.6|8005.6|8020.7|8005.7|8020.2|8005.2|61
1658423100000|2022-07-21 17:05:00|8020.4|8005.4|8020.4|8005.4|8020.4|8005.4|8019.8|8004.8|23
1658423400000|2022-07-21 17:10:00|8020.5|8005.5|8020.4|8005.4|8020.6|8005.6|8020.4|8005.4|8
1658423700000|2022-07-21 17:15:00|8020|8005|8020.3|8005.3|8020.4|8005.4|8020|8005|11
1658424000000|2022-07-21 17:20:00|8020.4|8005.4|8020.3|8005.3|8020.4|8005.4|8020.3|8005.3|14
1658424300000|2022-07-21 17:25:00|8020.2|8005.2|8020.4|8005.4|8020.4|8005.4|8019.7|8004.7|53
1658424600000|2022-07-21 17:30:00|8020.5|8005.5|8021.6|8006.6|8021.7|8006.7|8020.3|8005.3|113
1658424900000|2022-07-21 17:35:00|8021.7|8006.7|8022.4|8007.4|8022.6|8007.6|8021.7|8006.7|54
1658425200000|2022-07-21 17:40:00|8022.5|8007.5|8022.4|8007.4|8022.7|8007.7|8022|8007|21
1658425500000|2022-07-21 17:45:00|8022.5|8007.5|8022.5|8007.5|8022.8|8007.8|8022.4|8007.4|18
1658425800000|2022-07-21 17:50:00|8022.6|8007.6|8022.5|8007.5|8022.6|8007.6|8022.3|8007.3|23
1658426100000|2022-07-21 17:55:00|8022.4|8007.4|8022.8|8007.8|8022.8|8007.8|8021.9|8006.9|29
1658426400000|2022-07-21 18:00:00|8022.7|8007.7|8022.8|8007.8|8022.8|8007.8|8022.2|8007.2|28
1658426700000|2022-07-21 18:05:00|8022.6|8007.6|8022.8|8007.8|8022.9|8007.9|8022.6|8007.6|9
1658427000000|2022-07-21 18:10:00|8022.9|8007.9|8024.1|8009.1|8024.3|8009.3|8022.9|8007.9|11
1658427300000|2022-07-21 18:15:00|8023.9|8008.9|8023.4|8008.4|8024|8009|8023.4|8008.4|11
1658427600000|2022-07-21 18:20:00|8022.2|8007.2|8021|8006|8022.2|8007.2|8021|8006|23
1658428200000|2022-07-21 18:30:00|8021.1|8006.1|8021.1|8006.1|8021.1|8006.1|8021.1|8006.1|1
1658428800000|2022-07-21 18:40:00|8021.5|8006.5|8021.5|8006.5|8021.5|8006.5|8021.5|8006.5|1
1658429100000|2022-07-21 18:45:00|8021.6|8006.6|8021.7|8006.7|8021.7|8006.7|8021.6|8006.6|2
1658449800000|2022-07-22 00:30:00|8016.4|7991.4|8016.4|7991.4|8016.4|7991.4|8016.4|7991.4|1
1658451600000|2022-07-22 01:00:00|8026.7|8001.7|8028.8|8003.8|8028.8|8003.8|8026.7|8001.7|7
1658451900000|2022-07-22 01:05:00|8028.7|8003.7|8030.4|8005.4|8030.6|8005.6|8028.7|8003.7|42
1658452200000|2022-07-22 01:10:00|8030.5|8005.5|8029.4|8004.4|8030.5|8005.5|8029.4|8004.4|21
1658452500000|2022-07-22 01:15:00|8029.7|8004.7|8030.3|8005.3|8030.3|8005.3|8029.7|8004.7|22
1658452800000|2022-07-22 01:20:00|8030.5|8005.5|8030.3|8005.3|8030.7|8005.7|8029.5|8004.5|19
1658453100000|2022-07-22 01:25:00|8030.2|8005.2|8030.2|8005.2|8030.2|8005.2|8030.2|8005.2|1
1658453400000|2022-07-22 01:30:00|8030.1|8005.1|8027.3|8002.3|8030.2|8005.2|8027.3|8002.3|12
1658453700000|2022-07-22 01:35:00|8027.2|8002.2|8026.9|8001.9|8027.3|8002.3|8026.9|8001.9|8
1658454600000|2022-07-22 01:50:00|8027|8002|8027.1|8002.1|8027.1|8002.1|8027|8002|2
1658454900000|2022-07-22 01:55:00|8027.2|8002.2|8027.5|8002.5|8027.7|8002.7|8027.1|8002.1|11
1658455200000|2022-07-22 02:00:00|8027.6|8002.6|8027.6|8002.6|8027.6|8002.6|8027.6|8002.6|1
1658455500000|2022-07-22 02:05:00|8027.4|8002.4|8027.5|8002.5|8027.5|8002.5|8027.4|8002.4|2
1658456700000|2022-07-22 02:25:00|8027.7|8002.7|8028.1|8003.1|8028.2|8003.2|8027.7|8002.7|3
1658457000000|2022-07-22 02:30:00|8028.2|8003.2|8028.1|8003.1|8028.2|8003.2|8028.1|8003.1|2
1658457300000|2022-07-22 02:35:00|8028.3|8003.3|8028.8|8003.8|8028.8|8003.8|8028.3|8003.3|9
1658457600000|2022-07-22 02:40:00|8029.5|8004.5|8030.1|8005.1|8030.2|8005.2|8029.5|8004.5|5
1658457900000|2022-07-22 02:45:00|8029.9|8004.9|8029.7|8004.7|8029.9|8004.9|8029.7|8004.7|2
1658458200000|2022-07-22 02:50:00|8029.8|8004.8|8029.8|8004.8|8029.9|8004.9|8029.8|8004.8|3
1658458800000|2022-07-22 03:00:00|8029.7|8004.7|8026.3|8001.3|8029.7|8007.8|8022.8|8001|29
1658459100000|2022-07-22 03:05:00|8026.2|8001.2|8024.5|7999.5|8026.3|8001.3|8024.3|7999.3|17
1658459400000|2022-07-22 03:10:00|8024.4|7999.4|8024.5|7999.5|8024.5|7999.5|8024.4|7999.4|2
1658459700000|2022-07-22 03:15:00|8025.7|8000.7|8025.5|8000.5|8026|8001|8025.5|8000.5|7
1658460000000|2022-07-22 03:20:00|8025.6|8000.6|8025.7|8000.7|8025.7|8000.7|8025.6|8000.6|2
1658460300000|2022-07-22 03:25:00|8025.8|8000.8|8026.4|8001.4|8026.9|8001.9|8025.8|8000.8|26
1658460600000|2022-07-22 03:30:00|8026.3|8001.3|8022.4|8007.4|8026.4|8007.6|8020.9|8001|102
1658460900000|2022-07-22 03:35:00|8022.2|8007.2|8020.1|8005.1|8022.6|8007.6|8019.4|8004.4|80
1658461200000|2022-07-22 03:40:00|8020.4|8005.4|8021.2|8006.2|8021.6|8006.6|8019.8|8004.8|107
1658461500000|2022-07-22 03:45:00|8021.3|8006.3|8021.2|8006.2|8022.2|8007.2|8020.3|8005.3|100
1658461800000|2022-07-22 03:50:00|8021.3|8006.3|8021.5|8006.5|8021.9|8006.9|8021.2|8006.2|58
1658462100000|2022-07-22 03:55:00|8021.2|8006.2|8021.3|8006.3|8021.9|8006.9|8021|8006|64
1658462400000|2022-07-22 04:00:00|8021.4|8006.4|8022.4|8007.4|8022.4|8007.4|8021.3|8006.3|107
1658462700000|2022-07-22 04:05:00|8022.5|8007.5|8022.7|8007.7|8023.4|8008.4|8022.3|8007.3|88
1658463000000|2022-07-22 04:10:00|8022.8|8007.8|8022.9|8007.9|8023|8008|8022.7|8007.7|24
1658463300000|2022-07-22 04:15:00|8022.8|8007.8|8022.5|8007.5|8023.4|8008.4|8022.5|8007.5|48
1658463600000|2022-07-22 04:20:00|8022.6|8007.6|8021.3|8006.3|8023.4|8008.4|8021.3|8006.3|127
1658463900000|2022-07-22 04:25:00|8021.4|8006.4|8021.7|8006.7|8022.5|8007.5|8021.1|8006.1|83
1658464200000|2022-07-22 04:30:00|8021.6|8006.6|8021.3|8006.3|8022.2|8007.2|8021.3|8006.3|29
1658464500000|2022-07-22 04:35:00|8021.4|8006.4|8018.1|8003.1|8021.4|8006.4|8018.1|8003.1|67
1658464800000|2022-07-22 04:40:00|8017.5|8002.5|8019.8|8004.8|8019.9|8004.9|8017.4|8002.4|71
1658465100000|2022-07-22 04:45:00|8019.7|8004.7|8019.7|8004.7|8019.9|8004.9|8019.6|8004.6|11
1658465400000|2022-07-22 04:50:00|8019.6|8004.6|8021.1|8006.1|8021.2|8006.2|8019.6|8004.6|50
1658465700000|2022-07-22 04:55:00|8021.2|8006.2|8022.2|8007.2|8022.3|8007.3|8021|8006|69
1658466000000|2022-07-22 05:00:00|8022.5|8007.5|8021.2|8006.2|8022.5|8007.5|8021.1|8006.1|69
1658466300000|2022-07-22 05:05:00|8021.3|8006.3|8021.9|8006.9|8022.1|8007.1|8021.3|8006.3|29
1658466600000|2022-07-22 05:10:00|8022.1|8007.1|8022.9|8007.9|8023.9|8008.9|8022.1|8007.1|83
1658466900000|2022-07-22 05:15:00|8022.8|8007.8|8020.8|8005.8|8023|8008|8020.5|8005.5|48
1658467200000|2022-07-22 05:20:00|8020.9|8005.9|8022.1|8007.1|8022.9|8007.9|8020.9|8005.9|107
1658467500000|2022-07-22 05:25:00|8022|8007|8022.1|8007.1|8022.6|8007.6|8022|8007|50
1658467800000|2022-07-22 05:30:00|8022|8007|8021.7|8006.7|8022.9|8007.9|8021.6|8006.6|31
1658468100000|2022-07-22 05:35:00|8021.6|8006.6|8021.5|8006.5|8022.3|8007.3|8021.3|8006.3|50
1658468400000|2022-07-22 05:40:00|8021.6|8006.6|8021.8|8006.8|8022|8007|8021.2|8006.2|44
1658468700000|2022-07-22 05:45:00|8021.7|8006.7|8022.7|8007.7|8022.8|8007.8|8021.7|8006.7|17
1658469000000|2022-07-22 05:50:00|8022.6|8007.6|8022.5|8007.5|8022.9|8007.9|8022.5|8007.5|30
1658469300000|2022-07-22 05:55:00|8022.6|8007.6|8022.8|8007.8|8022.9|8007.9|8021.8|8006.8|55
1658469600000|2022-07-22 06:00:00|8022.7|8007.7|8021.8|8006.8|8022.7|8007.7|8021.3|8006.3|59
1658469900000|2022-07-22 06:05:00|8021.7|8006.7|8022.1|8007.1|8022.2|8007.2|8021.7|8006.7|13
1658470200000|2022-07-22 06:10:00|8022.2|8007.2|8022.3|8007.3|8022.8|8007.8|8022|8007|28
1658470500000|2022-07-22 06:15:00|8022.1|8007.1|8022.2|8007.2|8022.6|8007.6|8022|8007|33
1658470800000|2022-07-22 06:20:00|8022.1|8007.1|8022.1|8007.1|8022.1|8007.1|8021.5|8006.5|30
1658471100000|2022-07-22 06:25:00|8022.2|8007.2|8022.1|8007.1|8022.4|8007.4|8022|8007|10
1658471400000|2022-07-22 06:30:00|8022|8007|8022.6|8007.6|8022.7|8007.7|8021.9|8006.9|35
1658471700000|2022-07-22 06:35:00|8022.5|8007.5|8022.7|8007.7|8023.1|8008.1|8022.1|8007.1|19
1658472000000|2022-07-22 06:40:00|8022.6|8007.6|8022.3|8007.3|8022.7|8007.7|8022.2|8007.2|9
1658472300000|2022-07-22 06:45:00|8022.1|8007.1|8022.3|8007.3|8022.3|8007.3|8022.1|8007.1|7
1658472600000|2022-07-22 06:50:00|8022.4|8007.4|8021.8|8006.8|8022.9|8007.9|8021.4|8006.4|68
1658472900000|2022-07-22 06:55:00|8021.7|8006.7|8017.4|8002.4|8021.8|8006.8|8017.4|8002.4|75
1658473200000|2022-07-22 07:00:00|8016.9|8001.9|8019.3|8004.3|8019.4|8004.4|8015.8|8000.8|139
1658473500000|2022-07-22 07:05:00|8019.4|8004.4|8018.8|8003.8|8019.4|8004.4|8018.2|8003.2|79
1658473800000|2022-07-22 07:10:00|8018.9|8003.9|8020|8005|8020|8005|8018.8|8003.8|26
1658474100000|2022-07-22 07:15:00|8020.1|8005.1|8021.3|8006.3|8022|8007|8020.1|8005.1|139
1658474400000|2022-07-22 07:20:00|8021.2|8006.2|8020.5|8005.5|8021.3|8006.3|8020.5|8005.5|43
1658474700000|2022-07-22 07:25:00|8020.6|8005.6|8020.4|8005.4|8020.7|8005.7|8019.8|8004.8|37
1658475000000|2022-07-22 07:30:00|8020.5|8005.5|8023.9|8008.9|8023.9|8008.9|8020.5|8005.5|100
1658475300000|2022-07-22 07:35:00|8023.8|8008.8|8023.6|8008.6|8024.3|8009.3|8023.3|8008.3|71
1658475600000|2022-07-22 07:40:00|8023.8|8008.8|8022.5|8007.5|8023.8|8008.8|8022.4|8007.4|32
1658475900000|2022-07-22 07:45:00|8022.6|8007.6|8021.5|8006.5|8022.6|8007.6|8021.4|8006.4|40
1658476200000|2022-07-22 07:50:00|8021.4|8006.4|8021.7|8006.7|8022.1|8007.1|8020.8|8005.8|78
1658476500000|2022-07-22 07:55:00|8021.6|8006.6|8019.8|8004.8|8021.7|8006.7|8019.4|8004.4|66
1658476800000|2022-07-22 08:00:00|8019.9|8004.9|8019.9|8004.9|8020.1|8005.1|8019.6|8004.6|31
1658477100000|2022-07-22 08:05:00|8019.8|8004.8|8019.3|8004.3|8019.9|8004.9|8019.2|8004.2|33
1658477400000|2022-07-22 08:10:00|8019.4|8004.4|8019.7|8004.7|8019.9|8004.9|8019.4|8004.4|38
1658477700000|2022-07-22 08:15:00|8019.8|8004.8|8020|8005|8020.1|8005.1|8019.7|8004.7|28
1658478000000|2022-07-22 08:20:00|8019.9|8004.9|8019.5|8004.5|8020.1|8005.1|8019.3|8004.3|19
1658478300000|2022-07-22 08:25:00|8019.6|8004.6|8018.9|8003.9|8019.7|8004.7|8018.4|8003.4|44
1658478600000|2022-07-22 08:30:00|8018.6|8003.6|8019.1|8004.1|8019.4|8004.4|8018.5|8003.5|40
1658478900000|2022-07-22 08:35:00|8019.2|8004.2|8019.5|8004.5|8019.5|8004.5|8019.2|8004.2|13
1658479200000|2022-07-22 08:40:00|8019.6|8004.6|8019.2|8004.2|8019.6|8004.6|8019.1|8004.1|33
1658479500000|2022-07-22 08:45:00|8019.3|8004.3|8018.8|8003.8|8019.3|8004.3|8018.8|8003.8|20
1658479800000|2022-07-22 08:50:00|8018.7|8003.7|8019.2|8004.2|8019.3|8004.3|8018.1|8003.1|28
1658480100000|2022-07-22 08:55:00|8019.3|8004.3|8019.4|8004.4|8019.6|8004.6|8018.6|8003.6|37
1658480400000|2022-07-22 09:00:00|8019.5|8004.5|8019.7|8004.7|8019.8|8004.8|8019.4|8004.4|45
1658480700000|2022-07-22 09:05:00|8019.8|8004.8|8019.9|8004.9|8020|8005|8019.4|8004.4|34
1658481000000|2022-07-22 09:10:00|8020|8005|8020.3|8005.3|8020.5|8005.5|8019.3|8004.3|40
1658481300000|2022-07-22 09:15:00|8020.2|8005.2|8021|8006|8021.8|8006.8|8020|8005|81
1658481600000|2022-07-22 09:20:00|8021.1|8006.1|8021.4|8006.4|8021.7|8006.7|8021|8006|28
1658481900000|2022-07-22 09:25:00|8021.3|8006.3|8022.7|8007.7|8023.1|8008.1|8021.3|8006.3|48
1658482200000|2022-07-22 09:30:00|8022.6|8007.6|8021|8006|8022.9|8007.9|8021|8006|127
1658482500000|2022-07-22 09:35:00|8021.1|8006.1|8020.9|8005.9|8021.2|8006.2|8020.5|8005.5|92
1658482800000|2022-07-22 09:40:00|8021|8006|8021.3|8006.3|8021.3|8006.3|8020.7|8005.7|66
1658483100000|2022-07-22 09:45:00|8021.4|8006.4|8020|8005|8021.4|8006.4|8019.3|8004.3|89
1658483400000|2022-07-22 09:50:00|8019.9|8004.9|8017.9|8002.9|8020|8005|8017.9|8002.9|69
1658483700000|2022-07-22 09:55:00|8018.3|8003.3|8016|8001|8018.6|8003.6|8016|8001|47
1658484000000|2022-07-22 10:00:00|8015.9|8000.9|8018.2|8003.2|8018.7|8003.7|8015.8|8000.8|61
1658484300000|2022-07-22 10:05:00|8018.1|8003.1|8017.5|8002.5|8018.1|8003.1|8017.1|8002.1|42
1658484600000|2022-07-22 10:10:00|8017.6|8002.6|8018.8|8003.8|8019.7|8004.7|8017.5|8002.5|41
1658484900000|2022-07-22 10:15:00|8018.9|8003.9|8019.8|8004.8|8020.2|8005.2|8018.8|8003.8|81
1658485200000|2022-07-22 10:20:00|8019.6|8004.6|8019.8|8004.8|8020.8|8005.8|8019.4|8004.4|86
1658485500000|2022-07-22 10:25:00|8020|8005|8020|8005|8021|8006|8019.8|8004.8|45
1658485800000|2022-07-22 10:30:00|8020.1|8005.1|8021.8|8006.8|8021.8|8006.8|8019.9|8004.9|44
1658486100000|2022-07-22 10:35:00|8021.7|8006.7|8023.2|8008.2|8024.9|8009.9|8021.4|8006.4|76
1658486400000|2022-07-22 10:40:00|8023.3|8008.3|8022.5|8007.5|8023.5|8008.5|8021.8|8006.8|61
1658486700000|2022-07-22 10:45:00|8022.4|8007.4|8022|8007|8022.7|8007.7|8021.8|8006.8|49
1658487000000|2022-07-22 10:50:00|8021.9|8006.9|8022.5|8007.5|8022.6|8007.6|8021.7|8006.7|26
1658487300000|2022-07-22 10:55:00|8022.4|8007.4|8022.5|8007.5|8022.9|8007.9|8022.3|8007.3|17
1658487600000|2022-07-22 11:00:00|8022.6|8007.6|8022.6|8007.6|8023.3|8008.3|8022.4|8007.4|34
1658487900000|2022-07-22 11:05:00|8022.5|8007.5|8022.9|8007.9|8022.9|8007.9|8022.5|8007.5|20
1658488200000|2022-07-22 11:10:00|8022.8|8007.8|8022.4|8007.4|8022.9|8007.9|8022.4|8007.4|39
1658488500000|2022-07-22 11:15:00|8022.5|8007.5|8022|8007|8022.6|8007.6|8021.9|8006.9|93
1658488800000|2022-07-22 11:20:00|8021.9|8006.9|8022.6|8007.6|8023.2|8008.2|8021.9|8006.9|141
1658489100000|2022-07-22 11:25:00|8022.8|8007.8|8024.2|8009.2|8024.7|8009.7|8022.8|8007.8|87
1658489400000|2022-07-22 11:30:00|8024.3|8009.3|8023.6|8008.6|8024.6|8009.6|8023.4|8008.4|26
1658489700000|2022-07-22 11:35:00|8023.8|8008.8|8022.4|8007.4|8023.8|8008.8|8022.2|8007.2|43
1658490000000|2022-07-22 11:40:00|8022.5|8007.5|8020.2|8005.2|8022.6|8007.6|8020.1|8005.1|19
1658490300000|2022-07-22 11:45:00|8020|8005|8020.4|8005.4|8021|8006|8020|8005|32
1658490600000|2022-07-22 11:50:00|8020.1|8005.1|8019.8|8004.8|8020.6|8005.6|8019.6|8004.6|45
1658490900000|2022-07-22 11:55:00|8019.6|8004.6|8019.4|8004.4|8019.7|8004.7|8018.6|8003.6|92
1658491200000|2022-07-22 12:00:00|8019.3|8004.3|8019|8004|8019.5|8004.5|8018.5|8003.5|76
1658491500000|2022-07-22 12:05:00|8018.8|8003.8|8018.9|8003.9|8019|8004|8018.8|8003.8|21
1658491800000|2022-07-22 12:10:00|8018.8|8003.8|8018.3|8003.3|8018.8|8003.8|8018.1|8003.1|35
1658492100000|2022-07-22 12:15:00|8018.2|8003.2|8018.3|8003.3|8018.5|8003.5|8018.1|8003.1|22
1658492400000|2022-07-22 12:20:00|8018.4|8003.4|8018.4|8003.4|8018.5|8003.5|8018.3|8003.3|18
1658492700000|2022-07-22 12:25:00|8018.3|8003.3|8017.9|8002.9|8018.4|8003.4|8017.3|8002.3|46
1658493000000|2022-07-22 12:30:00|8017.8|8002.8|8017.9|8002.9|8018|8003|8017.1|8002.1|88
1658493300000|2022-07-22 12:35:00|8018.4|8003.4|8018|8003|8018.6|8003.6|8017.8|8002.8|77
1658493600000|2022-07-22 12:40:00|8017.9|8002.9|8018.1|8003.1|8019.2|8004.2|8017.7|8002.7|98
1658493900000|2022-07-22 12:45:00|8018.5|8003.5|8018.4|8003.4|8018.6|8003.6|8018.1|8003.1|32
1658494200000|2022-07-22 12:50:00|8018.3|8003.3|8018.7|8003.7|8018.8|8003.8|8018.3|8003.3|17
1658494500000|2022-07-22 12:55:00|8018.8|8003.8|8018.6|8003.6|8019.5|8004.5|8018.4|8003.4|41
1658494800000|2022-07-22 13:00:00|8018.7|8003.7|8017.9|8002.9|8018.7|8003.7|8017.9|8002.9|37
1658495100000|2022-07-22 13:05:00|8017.8|8002.8|8018|8003|8018.9|8003.9|8017.8|8002.8|52
1658495400000|2022-07-22 13:10:00|8018.1|8003.1|8018|8003|8018.3|8003.3|8017.9|8002.9|38
1658495700000|2022-07-22 13:15:00|8017.9|8002.9|8018.4|8003.4|8018.6|8003.6|8017.9|8002.9|24
1658496000000|2022-07-22 13:20:00|8018.3|8003.3|8018.3|8003.3|8018.5|8003.5|8018.2|8003.2|22
1658496300000|2022-07-22 13:25:00|8018.4|8003.4|8018.7|8003.7|8018.9|8003.9|8018.3|8003.3|12
1658496600000|2022-07-22 13:30:00|8018.8|8003.8|8019|8004|8019.1|8004.1|8018.7|8003.7|38
1658496900000|2022-07-22 13:35:00|8018.8|8003.8|8019|8004|8019.2|8004.2|8018.8|8003.8|19
1658497200000|2022-07-22 13:40:00|8018.9|8003.9|8017.7|8002.7|8019.1|8004.1|8017|8002|56
1658497500000|2022-07-22 13:45:00|8017.6|8002.6|8016.2|8001.2|8017.6|8002.6|8015.3|8000.3|129
1658497800000|2022-07-22 13:50:00|8016.3|8001.3|8014.1|7999.1|8016.6|8001.6|8013.9|7998.9|94
1658498100000|2022-07-22 13:55:00|8014|7999|8013.3|7998.3|8014.1|7999.1|8013.3|7998.3|48
1658498400000|2022-07-22 14:00:00|8013.6|7998.6|8014.1|7999.1|8016|8001|8013.6|7998.6|33
1658498700000|2022-07-22 14:05:00|8014.7|7999.7|8015.6|8000.6|8015.9|8000.9|8013.6|7998.6|102
1658499000000|2022-07-22 14:10:00|8015.5|8000.5|8015|8000|8015.6|8000.6|8014.7|7999.7|159
1658499300000|2022-07-22 14:15:00|8014.9|7999.9|8014.9|7999.9|8015.1|8000.1|8014.6|7999.6|156
1658499600000|2022-07-22 14:20:00|8014.8|7999.8|8017|8002|8017.1|8002.1|8013.3|7998.3|75
1658499900000|2022-07-22 14:25:00|8016.8|8001.8|8020.1|8005.1|8020.6|8005.6|8016.1|8001.1|125
1658500200000|2022-07-22 14:30:00|8020.2|8005.2|8019.2|8004.2|8021.2|8006.2|8018.2|8003.2|75
1658500500000|2022-07-22 14:35:00|8019.3|8004.3|8019.5|8004.5|8020.1|8005.1|8019.1|8004.1|47
1658500800000|2022-07-22 14:40:00|8019.3|8004.3|8020.2|8005.2|8020.2|8005.2|8018.9|8003.9|38
1658501100000|2022-07-22 14:45:00|8020.4|8005.4|8017.4|8002.4|8020.7|8005.7|8017.4|8002.4|80
1658501400000|2022-07-22 14:50:00|8017.5|8002.5|8016.7|8001.7|8017.7|8002.7|8016.2|8001.2|56
1658501700000|2022-07-22 14:55:00|8016.9|8001.9|8016.9|8001.9|8016.9|8001.9|8015.7|8000.7|49
1658502000000|2022-07-22 15:00:00|8016.7|8001.7|8016.6|8001.6|8016.9|8001.9|8016.1|8001.1|55
1658502300000|2022-07-22 15:05:00|8016.5|8001.5|8015.7|8000.7|8016.6|8001.6|8015.7|8000.7|37
1658502600000|2022-07-22 15:10:00|8016.1|8001.1|8014.9|7999.9|8016.1|8001.1|8014.5|7999.5|20
1658502900000|2022-07-22 15:15:00|8014.8|7999.8|8015.2|8000.2|8015.4|8000.4|8014.5|7999.5|82
1658503200000|2022-07-22 15:20:00|8016.1|8001.1|8016.3|8001.3|8016.6|8001.6|8015.9|8000.9|32
1658503500000|2022-07-22 15:25:00|8016|8001|8017.4|8002.4|8017.4|8002.4|8015.9|8000.9|19
1658503800000|2022-07-22 15:30:00|8018.4|8003.4|8016.9|8001.9|8018.4|8003.4|8016.9|8001.9|21
1658504100000|2022-07-22 15:35:00|8017.1|8002.1|8016.4|8001.4|8017.2|8002.2|8016.2|8001.2|24
1658504400000|2022-07-22 15:40:00|8016.2|8001.2|8016.2|8001.2|8016.4|8001.4|8016.2|8001.2|21
1658504700000|2022-07-22 15:45:00|8016.1|8001.1|8016.3|8001.3|8016.3|8001.3|8015.8|8000.8|16
1658505000000|2022-07-22 15:50:00|8016.1|8001.1|8016.2|8001.2|8016.3|8001.3|8015.7|8000.7|56
1658505300000|2022-07-22 15:55:00|8016.3|8001.3|8016.7|8001.7|8017|8002|8016.3|8001.3|26
1658505600000|2022-07-22 16:00:00|8016.5|8001.5|8016.3|8001.3|8017.3|8002.3|8016.3|8001.3|55
1658505900000|2022-07-22 16:05:00|8016|8001|8016|8001|8016.3|8001.3|8015.6|8000.6|40
1658506200000|2022-07-22 16:10:00|8016.1|8001.1|8016|8001|8016.4|8001.4|8015.9|8000.9|50
1658506500000|2022-07-22 16:15:00|8016.1|8001.1|8015.9|8000.9|8016.1|8001.1|8015.9|8000.9|3
1658506800000|2022-07-22 16:20:00|8016|8001|8015.9|8000.9|8016.3|8001.3|8015.9|8000.9|16
1658507100000|2022-07-22 16:25:00|8016|8001|8014.2|7999.2|8016|8001|8014.1|7999.1|22
1658507400000|2022-07-22 16:30:00|8014.3|7999.3|8013.1|7998.1|8014.3|7999.3|8012.9|7997.9|46
1658507700000|2022-07-22 16:35:00|8013.2|7998.2|8013.4|7998.4|8014|7999|8012.6|7997.6|101
1658508000000|2022-07-22 16:40:00|8012.8|7997.8|8013.7|7998.7|8014.6|7999.6|8012.6|7997.6|55
1658508300000|2022-07-22 16:45:00|8014.1|7999.1|8014.5|7999.5|8014.5|7999.5|8013.2|7998.2|109
1658508600000|2022-07-22 16:50:00|8014.4|7999.4|8013.7|7998.7|8014.5|7999.5|8013.3|7998.3|40
1658508900000|2022-07-22 16:55:00|8013.8|7998.8|8014|7999|8014.3|7999.3|8013.7|7998.7|44
1658509200000|2022-07-22 17:00:00|8014.1|7999.1|8014.7|7999.7|8014.7|7999.7|8013.9|7998.9|45
1658509500000|2022-07-22 17:05:00|8014.4|7999.4|8014.4|7999.4|8014.6|7999.6|8014.1|7999.1|12
1658509800000|2022-07-22 17:10:00|8014.6|7999.6|8016.4|8001.4|8016.4|8001.4|8014.4|7999.4|90
1658510100000|2022-07-22 17:15:00|8016.5|8001.5|8016.4|8001.4|8016.7|8001.7|8016.3|8001.3|26
1658510400000|2022-07-22 17:20:00|8016.5|8001.5|8016.6|8001.6|8016.6|8001.6|8016.3|8001.3|51
1658510700000|2022-07-22 17:25:00|8016.7|8001.7|8017.8|8002.8|8018|8003|8016.4|8001.4|17
1658511000000|2022-07-22 17:30:00|8017.9|8002.9|8017.9|8002.9|8018|8003|8017.6|8002.6|76
1658511300000|2022-07-22 17:35:00|8017.8|8002.8|8017.5|8002.5|8018|8003|8017.5|8002.5|40
1658511600000|2022-07-22 17:40:00|8017.7|8002.7|8017.4|8002.4|8017.7|8002.7|8017.1|8002.1|72
1658511900000|2022-07-22 17:45:00|8017.5|8002.5|8017.2|8002.2|8017.9|8002.9|8016.9|8001.9|36
1658512200000|2022-07-22 17:50:00|8017.3|8002.3|8017.2|8002.2|8017.6|8002.6|8017.2|8002.2|168
1658512500000|2022-07-22 17:55:00|8017.3|8002.3|8017.3|8002.3|8017.4|8002.4|8017.1|8002.1|47
1658512800000|2022-07-22 18:00:00|8017.4|8002.4|8017.3|8002.3|8017.4|8002.4|8016.9|8001.9|13
1658513100000|2022-07-22 18:05:00|8016.9|8001.9|8019.4|8004.4|8019.8|8004.8|8016.9|8001.9|22
1658513400000|2022-07-22 18:10:00|8019|8004|8019.4|8004.4|8019.8|8004.8|8019|8004|3
1658513700000|2022-07-22 18:15:00|8019.7|8004.7|8020.3|8005.3|8020.3|8005.3|8019.7|8004.7|3
1658514900000|2022-07-22 18:35:00|8020.8|8005.8|8020.3|8005.3|8020.8|8005.8|8020.3|8005.3|2
1658515200000|2022-07-22 18:40:00|8020.2|8005.2|8020.2|8005.2|8020.3|8005.3|8020.2|8005.2|3
1658515500000|2022-07-22 18:45:00|8021|8006|8021|8006|8021|8006|8021|8006|1
1658516100000|2022-07-22 18:55:00|8020.5|8005.5|8021|8006|8021|8006|8020.5|8005.5|2
1658516400000|2022-07-22 19:00:00|8026.5|8001.5|8026.6|8001.6|8026.6|8001.6|8026.5|8001.5|2
1658518800000|2022-07-22 19:40:00|8025.8|8000.8|8026.4|8001.4|8026.4|8001.4|8025|8000|6
1658519400000|2022-07-22 19:50:00|8027|8002|8027.3|8002.3|8027.4|8002.4|8027|8002|3
1658519700000|2022-07-22 19:55:00|8027.2|8002.2|8026.2|8001.2|8027.2|8002.2|8025.5|8000.5|6
1658709000000|2022-07-25 00:30:00|8026.9|7997.9|8026.9|7997.9|8026.9|7997.9|8026.9|7997.9|1
1658710800000|2022-07-25 01:00:00|8026.6|8001.6|8026.4|8001.4|8027.3|8002.3|8026.4|8001.4|11
1658711100000|2022-07-25 01:05:00|8026.5|8001.5|8026.5|8001.5|8026.5|8001.5|8026.5|8001.5|1
1658711400000|2022-07-25 01:10:00|8026.4|8001.4|8026.5|8001.5|8026.5|8001.5|8026.4|8001.4|2
1658711700000|2022-07-25 01:15:00|8026.4|8001.4|8026.2|8001.2|8026.4|8001.4|8026.2|8001.2|2
1658712600000|2022-07-25 01:30:00|8025.9|8000.9|8024.9|7999.9|8025.9|8000.9|8024.9|7999.9|26
1658712900000|2022-07-25 01:35:00|8025|8000|8024.9|7999.9|8025|8000|8024.9|7999.9|2
1658713200000|2022-07-25 01:40:00|8024.8|7999.8|8024.8|7999.8|8024.8|7999.8|8024.8|7999.8|1
1658713500000|2022-07-25 01:45:00|8024.6|7999.6|8023.3|7998.3|8024.6|7999.6|8023.2|7998.2|4
1658713800000|2022-07-25 01:50:00|8023.2|7998.2|8023.3|7998.3|8023.3|7998.3|8023.2|7998.2|2
1658714100000|2022-07-25 01:55:00|8023|7997.2|8020.8|7995.8|8023|7997.2|8020.7|7995.7|16
1658714400000|2022-07-25 02:00:00|8020.9|7995.9|8020.9|7995.9|8021|7996|8020.8|7995.8|15
1658714700000|2022-07-25 02:05:00|8020.6|7995.6|8020.2|7995.2|8020.6|7995.6|8020.2|7995.2|14
1658715600000|2022-07-25 02:20:00|8020.1|7995.1|8020.2|7995.2|8020.2|7995.2|8020.1|7995.1|2
1658715900000|2022-07-25 02:25:00|8020.3|7995.3|8020.3|7995.3|8020.3|7995.3|8020.3|7995.3|1
1658716200000|2022-07-25 02:30:00|8020.2|7995.2|8017.2|7992.2|8020.2|7995.2|8017.1|7992.1|14
1658716500000|2022-07-25 02:35:00|8017.1|7992.1|8017.5|7992.5|8017.6|7992.6|8017.1|7992.1|27
1658716800000|2022-07-25 02:40:00|8017|7992|8017.5|7992.5|8017.5|7992.5|8017|7992|2
1658717100000|2022-07-25 02:45:00|8017.3|7992.3|8017.2|7992.2|8017.3|7992.3|8017.1|7992.1|6
1658717700000|2022-07-25 02:55:00|8016.8|7991.8|8016.1|7991.1|8016.8|7991.8|8015.9|7990.9|7
1658718000000|2022-07-25 03:00:00|8016.2|7991.2|8016.9|7991.9|8016.9|7991.9|8016.1|7991.1|23
1658718300000|2022-07-25 03:05:00|8016.8|7991.8|8021.7|7996.7|8022.5|7997.5|8016.6|7991.6|58
1658718600000|2022-07-25 03:10:00|8021.8|7996.8|8021.8|7996.8|8022|7997|8021.7|7996.7|26
1658718900000|2022-07-25 03:15:00|8021.7|7996.7|8021|7996|8021.8|7996.8|8021|7996|22
1658719200000|2022-07-25 03:20:00|8021.1|7996.1|8021.5|7996.5|8021.5|7996.5|8020.7|7995.7|16
1658719500000|2022-07-25 03:25:00|8021.6|7996.6|8022.3|7997.3|8022.4|7997.4|8021.6|7996.6|11
1658719800000|2022-07-25 03:30:00|8022.4|7997.4|8015|8000|8023.3|8002|8014|7994|135
1658720100000|2022-07-25 03:35:00|8015.3|8000.3|8022.5|7997.5|8023.8|8002.6|8015.3|7995.3|104
1658720400000|2022-07-25 03:40:00|8017.4|8002.4|8018.8|8003.8|8021.9|8004.5|8016.9|7996.9|90
1658720700000|2022-07-25 03:45:00|8018.4|8003.4|8018|8003|8019|8004|8018|8003|51
1658721000000|2022-07-25 03:50:00|8017.9|8002.9|8015.8|8000.8|8018.2|8003.2|8015.1|8000.1|110
1658721300000|2022-07-25 03:55:00|8016|8001|8015|8000|8016.6|8001.6|8012.7|7997.7|136
1658721600000|2022-07-25 04:00:00|8014.5|7999.5|8012.8|7997.8|8015|8000|8011.7|7996.7|104
1658721900000|2022-07-25 04:05:00|8013|7998|8012.5|7997.5|8013.9|7998.9|8011.2|7996.2|152
1658722200000|2022-07-25 04:10:00|8012.6|7997.6|8013.5|7998.5|8014.5|7999.5|8012.5|7997.5|79
1658722500000|2022-07-25 04:15:00|8013.4|7998.4|8014.8|7999.8|8015|8000|8013.4|7998.4|59
1658722800000|2022-07-25 04:20:00|8015|8000|8016|8001|8016.2|8001.2|8014.5|7999.5|82
1658723100000|2022-07-25 04:25:00|8016.1|8001.1|8015.7|8000.7|8016.1|8001.1|8015.2|8000.2|57
1658723400000|2022-07-25 04:30:00|8015.8|8000.8|8014.9|7999.9|8015.8|8000.8|8014.4|7999.4|20
1658723700000|2022-07-25 04:35:00|8014.8|7999.8|8014.6|7999.6|8014.9|7999.9|8014.3|7999.3|31
1658724000000|2022-07-25 04:40:00|8014.8|7999.8|8014.7|7999.7|8014.9|7999.9|8014.6|7999.6|16
1658724300000|2022-07-25 04:45:00|8014.6|7999.6|8013.8|7998.8|8014.7|7999.7|8013.1|7998.1|71
1658724600000|2022-07-25 04:50:00|8013.9|7998.9|8013.6|7998.6|8014|7999|8013.5|7998.5|21
1658724900000|2022-07-25 04:55:00|8013.5|7998.5|8013|7998|8013.6|7998.6|8012.8|7997.8|49
1658725200000|2022-07-25 05:00:00|8013.1|7998.1|8012.9|7997.9|8013.4|7998.4|8011.1|7996.1|96
1658725500000|2022-07-25 05:05:00|8013|7998|8013.2|7998.2|8013.3|7998.3|8012.6|7997.6|48
1658725800000|2022-07-25 05:10:00|8013.1|7998.1|8014.1|7999.1|8014.1|7999.1|8013|7998|23
1658726100000|2022-07-25 05:15:00|8014.2|7999.2|8015.2|8000.2|8015.4|8000.4|8014.2|7999.2|59
1658726400000|2022-07-25 05:20:00|8015.3|8000.3|8015.7|8000.7|8016.2|8001.2|8015.1|8000.1|59
1658726700000|2022-07-25 05:25:00|8015.6|8000.6|8015.3|8000.3|8015.6|8000.6|8014.9|7999.9|43
1658727000000|2022-07-25 05:30:00|8015.2|8000.2|8015.6|8000.6|8017.4|8002.4|8015.1|8000.1|67
1658727300000|2022-07-25 05:35:00|8016|8001|8016.3|8001.3|8016.7|8001.7|8016|8001|40
1658727600000|2022-07-25 05:40:00|8016.2|8001.2|8016.9|8001.9|8017.3|8002.3|8016.2|8001.2|49
1658727900000|2022-07-25 05:45:00|8016.8|8001.8|8018.1|8003.1|8018.8|8003.8|8016.8|8001.8|51
1658728200000|2022-07-25 05:50:00|8018|8003|8018.4|8003.4|8018.8|8003.8|8017.9|8002.9|57
1658728500000|2022-07-25 05:55:00|8018.5|8003.5|8018.2|8003.2|8018.5|8003.5|8018.1|8003.1|46
1658728800000|2022-07-25 06:00:00|8018.1|8003.1|8016.7|8001.7|8018.1|8003.1|8016.7|8001.7|65
1658729100000|2022-07-25 06:05:00|8016.8|8001.8|8016.1|8001.1|8017.1|8002.1|8016.1|8001.1|67
1658729400000|2022-07-25 06:10:00|8016.6|8001.6|8016.8|8001.8|8016.9|8001.9|8016.3|8001.3|38
1658729700000|2022-07-25 06:15:00|8016.7|8001.7|8016.8|8001.8|8017.2|8002.2|8016.4|8001.4|31
1658730000000|2022-07-25 06:20:00|8016.9|8001.9|8016.6|8001.6|8017.1|8002.1|8016.3|8001.3|47
1658730300000|2022-07-25 06:25:00|8016.7|8001.7|8016.6|8001.6|8016.8|8001.8|8016.3|8001.3|65
1658730600000|2022-07-25 06:30:00|8016.5|8001.5|8016.7|8001.7|8017.3|8002.3|8016.3|8001.3|92
1658730900000|2022-07-25 06:35:00|8016.8|8001.8|8016.2|8001.2|8016.8|8001.8|8016.2|8001.2|6
1658731200000|2022-07-25 06:40:00|8016.3|8001.3|8016.3|8001.3|8016.8|8001.8|8016.1|8001.1|30
1658731500000|2022-07-25 06:45:00|8016.2|8001.2|8016.1|8001.1|8016.7|8001.7|8016.1|8001.1|53
1658731800000|2022-07-25 06:50:00|8016.2|8001.2|8016.4|8001.4|8016.4|8001.4|8015.8|8000.8|25
1658732100000|2022-07-25 06:55:00|8016.3|8001.3|8016.7|8001.7|8016.8|8001.8|8016.2|8001.2|14
1658732400000|2022-07-25 07:00:00|8016.8|8001.8|8016.7|8001.7|8017.1|8002.1|8016.7|8001.7|21
1658732700000|2022-07-25 07:05:00|8016.6|8001.6|8016.2|8001.2|8016.8|8001.8|8016.1|8001.1|50
1658733000000|2022-07-25 07:10:00|8016.1|8001.1|8016|8001|8016.5|8001.5|8015.7|8000.7|46
1658733300000|2022-07-25 07:15:00|8016.1|8001.1|8016.8|8001.8|8016.8|8001.8|8015.9|8000.9|48
1658733600000|2022-07-25 07:20:00|8017|8002|8015.8|8000.8|8023.1|8002|8015.8|7997.6|66
1658733900000|2022-07-25 07:25:00|8015.9|8000.9|8015.8|8000.8|8016|8001|8015.7|8000.7|9
1658734200000|2022-07-25 07:30:00|8015.9|8000.9|8015.7|8000.7|8015.9|8000.9|8015.6|8000.6|14
1658734500000|2022-07-25 07:35:00|8015.6|8000.6|8015.2|8000.2|8015.7|8000.7|8014.7|7999.7|35
1658734800000|2022-07-25 07:40:00|8015.3|8000.3|8015.1|8000.1|8015.3|8000.3|8014.4|7999.4|44
1658735100000|2022-07-25 07:45:00|8015.2|8000.2|8015.7|8000.7|8016.1|8001.1|8015.2|8000.2|20
1658735400000|2022-07-25 07:50:00|8015.6|8000.6|8015.4|8000.4|8015.8|8000.8|8015.1|8000.1|37
1658735700000|2022-07-25 07:55:00|8015.3|8000.3|8015.1|8000.1|8015.4|8000.4|8015|8000|12
1658736000000|2022-07-25 08:00:00|8015.2|8000.2|8015.2|8000.2|8016.7|8001.7|8015.2|8000.2|44
1658736300000|2022-07-25 08:05:00|8015.3|8000.3|8015.3|8000.3|8015.3|8000.3|8014.8|7999.8|16
1658736600000|2022-07-25 08:10:00|8015.2|8000.2|8015.8|8000.8|8016.4|8001.4|8015.2|8000.2|50
1658736900000|2022-07-25 08:15:00|8015.7|8000.7|8015.3|8000.3|8015.8|8000.8|8015.2|8000.2|17
1658737200000|2022-07-25 08:20:00|8015.2|8000.2|8014.6|7999.6|8015.3|8000.3|8014.6|7999.6|28
1658737500000|2022-07-25 08:25:00|8014.7|7999.7|8014.2|7999.2|8014.8|7999.8|8014.2|7999.2|45
1658737800000|2022-07-25 08:30:00|8014.1|7999.1|8011.7|7996.7|8014.1|7999.1|8011|7996|46
1658738100000|2022-07-25 08:35:00|8011.8|7996.8|8010.5|7995.5|8011.8|7996.8|8010.1|7995.1|43
1658738400000|2022-07-25 08:40:00|8010.4|7995.4|8009.9|7994.9|8010.6|7995.6|8008.9|7993.9|56
1658738700000|2022-07-25 08:45:00|8010|7995|8009|7994|8010.7|7995.7|8007.9|7992.9|110
1658739000000|2022-07-25 08:50:00|8009.4|7994.4|8008.2|7993.2|8009.4|7994.4|8008|7993|55
1658739300000|2022-07-25 08:55:00|8008.3|7993.3|8006.1|7991.1|8008.6|7993.6|8004.4|7989.4|120
1658739600000|2022-07-25 09:00:00|8006.3|7991.3|8006.1|7991.1|8007.2|7992.2|8005.2|7990.2|103
1658739900000|2022-07-25 09:05:00|8006.2|7991.2|8004.4|7989.4|8006.2|7991.2|8003|7988|120
1658740200000|2022-07-25 09:10:00|8004.5|7989.5|8004.3|7989.3|8004.8|7989.8|8003.2|7988.2|129
1658740500000|2022-07-25 09:15:00|8004.2|7989.2|8004.7|7989.7|8005.8|7990.8|8004.2|7989.2|63
1658740800000|2022-07-25 09:20:00|8004.9|7989.9|8003.7|7988.7|8004.9|7989.9|8002.6|7987.6|118
1658741100000|2022-07-25 09:25:00|8003.6|7988.6|8002.4|7987.4|8003.7|7988.7|8001.3|7986.3|110
1658741400000|2022-07-25 09:30:00|8002.3|7987.3|8003.9|7988.9|8004.6|7989.6|8001.9|7986.9|139
1658741700000|2022-07-25 09:35:00|8003.8|7988.8|8002|7987|8004.3|7989.3|8002|7987|104
1658742000000|2022-07-25 09:40:00|8002.5|7987.5|8003.1|7988.1|8003.2|7988.2|8002.3|7987.3|45
1658742300000|2022-07-25 09:45:00|8003|7988|8003.7|7988.7|8004.3|7989.3|8003|7988|88
1658742600000|2022-07-25 09:50:00|8003.4|7988.4|8005|7990|8005|7990|8003.4|7988.4|55
1658742900000|2022-07-25 09:55:00|8004.8|7989.8|8004.8|7989.8|8006.4|7991.4|8003.9|7988.9|109
1658743200000|2022-07-25 10:00:00|8004.7|7989.7|8007|7992|8007|7992|8004.5|7989.5|76
1658743500000|2022-07-25 10:05:00|8006.9|7991.9|8006.7|7991.7|8007|7992|8006.4|7991.4|13
1658743800000|2022-07-25 10:10:00|8006.6|7991.6|8006.4|7991.4|8006.9|7991.9|8006.2|7991.2|18
1658744100000|2022-07-25 10:15:00|8006.5|7991.5|8006.7|7991.7|8007|7992|8006.5|7991.5|17
1658744400000|2022-07-25 10:20:00|8006.8|7991.8|8007.4|7992.4|8007.4|7992.4|8006.7|7991.7|79
1658744700000|2022-07-25 10:25:00|8007.5|7992.5|8007.9|7992.9|8008.3|7993.3|8007.3|7992.3|53
1658745000000|2022-07-25 10:30:00|8007.8|7992.8|8009.1|7994.1|8009.7|7994.7|8007.7|7992.7|55
1658745300000|2022-07-25 10:35:00|8009.3|7994.3|8009.3|7994.3|8009.4|7994.4|8009.1|7994.1|27
1658745600000|2022-07-25 10:40:00|8009.4|7994.4|8009.9|7994.9|8010.1|7995.1|8009.2|7994.2|36
1658745900000|2022-07-25 10:45:00|8010|7995|8009.7|7994.7|8010.2|7995.2|8009.5|7994.5|21
1658746200000|2022-07-25 10:50:00|8009.9|7994.9|8010.1|7995.1|8010.1|7995.1|8009.5|7994.5|21
1658746500000|2022-07-25 10:55:00|8010|7995|8009.9|7994.9|8010.2|7995.2|8009.7|7994.7|23
1658746800000|2022-07-25 11:00:00|8009.7|7994.7|8010.1|7995.1|8010.2|7995.2|8009.7|7994.7|18
1658747100000|2022-07-25 11:05:00|8010.2|7995.2|8010|7995|8010.3|7995.3|8009.9|7994.9|38
1658747400000|2022-07-25 11:10:00|8010.2|7995.2|8010.3|7995.3|8010.4|7995.4|8010|7995|77
1658747700000|2022-07-25 11:15:00|8010.2|7995.2|8010.5|7995.5|8010.8|7995.8|8010|7995|81
1658748000000|2022-07-25 11:20:00|8010.6|7995.6|8010.7|7995.7|8011.1|7996.1|8010.5|7995.5|57
1658748300000|2022-07-25 11:25:00|8010.8|7995.8|8011.1|7996.1|8012.2|7997.2|8010.2|7995.2|93
1658748600000|2022-07-25 11:30:00|8010.9|7995.9|8010.9|7995.9|8010.9|7995.9|8010.7|7995.7|13
1658748900000|2022-07-25 11:35:00|8011|7996|8011|7996|8011.1|7996.1|8010.1|7995.1|20
1658749200000|2022-07-25 11:40:00|8010.9|7995.9|8011|7996|8011|7996|8010.3|7995.3|15
1658749500000|2022-07-25 11:45:00|8011.4|7996.4|8011.6|7996.6|8011.6|7996.6|8011.3|7996.3|7
1658749800000|2022-07-25 11:50:00|8011.5|7996.5|8011.3|7996.3|8012.3|7997.3|8010.9|7995.9|51
1658750100000|2022-07-25 11:55:00|8011.4|7996.4|8011.6|7996.6|8011.8|7996.8|8011.3|7996.3|8
1658750400000|2022-07-25 12:00:00|8011.5|7996.5|8012.2|7997.2|8012.2|7997.2|8011.3|7996.3|16
1658750700000|2022-07-25 12:05:00|8011.9|7996.9|8011.2|7996.2|8012|7997|8011.2|7996.2|8
1658751000000|2022-07-25 12:10:00|8011.1|7996.1|8011.5|7996.5|8011.5|7996.5|8011.1|7996.1|12
1658751300000|2022-07-25 12:15:00|8011.4|7996.4|8011.4|7996.4|8011.6|7996.6|8011.2|7996.2|17
1658751600000|2022-07-25 12:20:00|8011.5|7996.5|8010.3|7995.3|8011.5|7996.5|8009.9|7994.9|40
1658751900000|2022-07-25 12:25:00|8009.8|7994.8|8011|7996|8011.3|7996.3|8009.8|7994.8|81
1658752200000|2022-07-25 12:30:00|8011.1|7996.1|8011.4|7996.4|8011.7|7996.7|8011|7996|83
1658752500000|2022-07-25 12:35:00|8011.6|7996.6|8011.6|7996.6|8011.7|7996.7|8011.3|7996.3|62
1658752800000|2022-07-25 12:40:00|8011.9|7996.9|8011.1|7996.1|8012|7997|8011.1|7996.1|13
1658753100000|2022-07-25 12:45:00|8010.9|7995.9|8011.4|7996.4|8011.6|7996.6|8010.9|7995.9|19
1658753400000|2022-07-25 12:50:00|8011.3|7996.3|8011.3|7996.3|8011.3|7996.3|8011.2|7996.2|5
1658753700000|2022-07-25 12:55:00|8011.4|7996.4|8011.2|7996.2|8011.4|7996.4|8011.1|7996.1|28
1658754000000|2022-07-25 13:00:00|8011.3|7996.3|8010.9|7995.9|8011.5|7996.5|8010.4|7995.4|31
1658754300000|2022-07-25 13:05:00|8010.8|7995.8|8010.6|7995.6|8011|7996|8010.3|7995.3|35
1658754600000|2022-07-25 13:10:00|8010.7|7995.7|8010.3|7995.3|8010.7|7995.7|8010|7995|26
1658754900000|2022-07-25 13:15:00|8010.4|7995.4|8010.4|7995.4|8010.6|7995.6|8010.3|7995.3|15
1658755200000|2022-07-25 13:20:00|8010.5|7995.5|8010.3|7995.3|8010.5|7995.5|8010.3|7995.3|3
1658755500000|2022-07-25 13:25:00|8010.4|7995.4|8010.3|7995.3|8010.5|7995.5|8010.1|7995.1|9
1658755800000|2022-07-25 13:30:00|8010|7995|8009.9|7994.9|8010.1|7995.1|8009.8|7994.8|32
1658756100000|2022-07-25 13:35:00|8010|7995|8010.4|7995.4|8010.4|7995.4|8009.9|7994.9|26
1658756400000|2022-07-25 13:40:00|8010.3|7995.3|8010.1|7995.1|8010.3|7995.3|8009.9|7994.9|36
1658756700000|2022-07-25 13:45:00|8010.3|7995.3|8010|7995|8010.4|7995.4|8010|7995|41
1658757000000|2022-07-25 13:50:00|8009.8|7994.8|8009.5|7994.5|8010.1|7995.1|8008.9|7993.9|61
1658757300000|2022-07-25 13:55:00|8009.6|7994.6|8009.3|7994.3|8010|7995|8009|7994|21
1658757600000|2022-07-25 14:00:00|8009.2|7994.2|8007.8|7992.8|8009.3|7994.3|8007.7|7992.7|31
1658757900000|2022-07-25 14:05:00|8007.9|7992.9|8007.7|7992.7|8008|7993|8007.7|7992.7|17
1658758200000|2022-07-25 14:10:00|8007.9|7992.9|8008.7|7993.7|8008.7|7993.7|8007.7|7992.7|32
1658758500000|2022-07-25 14:15:00|8008.6|7993.6|8010.5|7995.5|8010.6|7995.6|8008.6|7993.6|36
1658758800000|2022-07-25 14:20:00|8010.7|7995.7|8010.1|7995.1|8010.7|7995.7|8010.1|7995.1|6
1658759100000|2022-07-25 14:25:00|8009.9|7994.9|8011|7996|8011.6|7996.6|8009.7|7994.7|122
1658759400000|2022-07-25 14:30:00|8010.9|7995.9|8011.5|7996.5|8012.1|7997.1|8010.7|7995.7|48
1658759700000|2022-07-25 14:35:00|8011.7|7996.7|8012.9|7997.9|8013.3|7998.3|8011.7|7996.7|73
1658760000000|2022-07-25 14:40:00|8013|7998|8013.3|7998.3|8013.7|7998.7|8012.2|7997.2|153
1658760300000|2022-07-25 14:45:00|8013.1|7998.1|8012.8|7997.8|8013.2|7998.2|8012.5|7997.5|36
1658760600000|2022-07-25 14:50:00|8012.9|7997.9|8012.9|7997.9|8013.1|7998.1|8012.8|7997.8|13
1658760900000|2022-07-25 14:55:00|8013.1|7998.1|8014.3|7999.3|8014.3|7999.3|8012.9|7997.9|24
1658761200000|2022-07-25 15:00:00|8014.4|7999.4|8014.1|7999.1|8014.5|7999.5|8013.9|7998.9|24
1658761500000|2022-07-25 15:05:00|8014.2|7999.2|8014.3|7999.3|8014.3|7999.3|8014|7999|14
1658761800000|2022-07-25 15:10:00|8014.2|7999.2|8014.3|7999.3|8014.4|7999.4|8014.2|7999.2|6
1658762400000|2022-07-25 15:20:00|8014.1|7999.1|8014.3|7999.3|8014.4|7999.4|8014.1|7999.1|4
1658762700000|2022-07-25 15:25:00|8014.1|7999.1|8014.4|7999.4|8014.5|7999.5|8014.1|7999.1|36
1658763000000|2022-07-25 15:30:00|8014.3|7999.3|8014.1|7999.1|8014.5|7999.5|8013.7|7998.7|123
1658763300000|2022-07-25 15:35:00|8014|7999|8014.1|7999.1|8014.2|7999.2|8013.5|7998.5|139
1658763600000|2022-07-25 15:40:00|8014.3|7999.3|8014.3|7999.3|8014.5|7999.5|8013.7|7998.7|137
1658763900000|2022-07-25 15:45:00|8013.9|7998.9|8014.2|7999.2|8014.3|7999.3|8013.9|7998.9|49
1658764200000|2022-07-25 15:50:00|8014.4|7999.4|8014.4|7999.4|8014.5|7999.5|8014.2|7999.2|21
1658764500000|2022-07-25 15:55:00|8014.5|7999.5|8015.3|8000.3|8015.5|8000.5|8014.4|7999.4|22
1658764800000|2022-07-25 16:00:00|8014.9|7999.9|8014.3|7999.3|8014.9|7999.9|8014.3|7999.3|6
1658765100000|2022-07-25 16:05:00|8014.4|7999.4|8014.4|7999.4|8014.5|7999.5|8014.4|7999.4|3
1658765400000|2022-07-25 16:10:00|8014.5|7999.5|8014.8|7999.8|8014.8|7999.8|8014.4|7999.4|16
1658765700000|2022-07-25 16:15:00|8015.4|8000.4|8015.4|8000.4|8015.5|8000.5|8015.4|8000.4|15
1658766000000|2022-07-25 16:20:00|8015.1|8000.1|8014.4|7999.4|8015.1|8000.1|8014.4|7999.4|23
1658766300000|2022-07-25 16:25:00|8014|7999|8013.7|7998.7|8014.1|7999.1|8013.6|7998.6|17
1658766600000|2022-07-25 16:30:00|8013.8|7998.8|8013.8|7998.8|8013.9|7998.9|8013.7|7998.7|13
1658766900000|2022-07-25 16:35:00|8013.5|7998.5|8013.5|7998.5|8013.8|7998.8|8013.5|7998.5|9
1658767200000|2022-07-25 16:40:00|8013.4|7998.4|8012.6|7997.6|8013.5|7998.5|8012.6|7997.6|21
1658767500000|2022-07-25 16:45:00|8012.7|7997.7|8012|7997|8012.8|7997.8|8011.9|7996.9|78
1658767800000|2022-07-25 16:50:00|8011.9|7996.9|8011.9|7996.9|8012.1|7997.1|8011.7|7996.7|48
1658768100000|2022-07-25 16:55:00|8011.8|7996.8|8012.6|7997.6|8012.6|7997.6|8011.8|7996.8|10
1658768400000|2022-07-25 17:00:00|8012.2|7997.2|8012.5|7997.5|8012.6|7997.6|8011.5|7996.5|51
1658768700000|2022-07-25 17:05:00|8012.6|7997.6|8011.4|7996.4|8012.6|7997.6|8011.4|7996.4|18
1658769000000|2022-07-25 17:10:00|8011.6|7996.6|8011.4|7996.4|8011.6|7996.6|8011.2|7996.2|20
1658769300000|2022-07-25 17:15:00|8011.6|7996.6|8011.2|7996.2|8011.6|7996.6|8011|7996|39
1658769600000|2022-07-25 17:20:00|8011.1|7996.1|8011.6|7996.6|8011.9|7996.9|8011.1|7996.1|8
1658769900000|2022-07-25 17:25:00|8011.5|7996.5|8011.5|7996.5|8011.6|7996.6|8011.4|7996.4|13
1658770200000|2022-07-25 17:30:00|8011.4|7996.4|8011.6|7996.6|8011.8|7996.8|8011.4|7996.4|8
1658770500000|2022-07-25 17:35:00|8011.8|7996.8|8011.6|7996.6|8012.1|7997.1|8011|7996|103
1658770800000|2022-07-25 17:40:00|8011.7|7996.7|8011.7|7996.7|8011.8|7996.8|8011.3|7996.3|23
1658771100000|2022-07-25 17:45:00|8011.6|7996.6|8012.1|7997.1|8012.3|7997.3|8011.6|7996.6|20
1658771400000|2022-07-25 17:50:00|8012.2|7997.2|8012.1|7997.1|8012.3|7997.3|8012|7997|55
1658771700000|2022-07-25 17:55:00|8012|7997|8012.8|7997.8|8012.8|7997.8|8011.9|7996.9|40
1658772000000|2022-07-25 18:00:00|8012.6|7997.6|8012.3|7997.3|8013|7998|8012.2|7997.2|91
1658772300000|2022-07-25 18:05:00|8012.4|7997.4|8013.1|7998.1|8013.9|7998.9|8012.2|7997.2|128
1658772600000|2022-07-25 18:10:00|8012.6|7997.6|8013.2|7998.2|8013.2|7998.2|8012.4|7997.4|78
1658772900000|2022-07-25 18:15:00|8012.8|7997.8|8012.8|7997.8|8013.3|7998.3|8012.5|7997.5|85
1658773200000|2022-07-25 18:20:00|8012.6|7997.6|8013|7998|8013.2|7998.2|8012.6|7997.6|59
1658773500000|2022-07-25 18:25:00|8012.9|7997.9|8013.3|7998.3|8013.3|7998.3|8012.3|7997.3|100
1658773800000|2022-07-25 18:30:00|8012.8|7997.8|8013.1|7998.1|8013.3|7998.3|8012.6|7997.6|121
1658774100000|2022-07-25 18:35:00|8012.6|7997.6|8012.7|7997.7|8013.2|7998.2|8012.4|7997.4|104
1658774400000|2022-07-25 18:40:00|8012.9|7997.9|8012.4|7997.4|8013.2|7998.2|8012.2|7997.2|122
1658774700000|2022-07-25 18:45:00|8012.7|7997.7|8012.7|7997.7|8013|7998|8012|7997|86
1658775000000|2022-07-25 18:50:00|8012.6|7997.6|8012.9|7997.9|8013|7998|8012.6|7997.6|23
1658775300000|2022-07-25 18:55:00|8013.1|7998.1|8012.5|7997.5|8013.1|7998.1|8012.5|7997.5|36
1658795400000|2022-07-26 00:30:00|8011.8|7982.8|8011.8|7982.8|8011.8|7982.8|8011.8|7982.8|1
1658797200000|2022-07-26 01:00:00|8012.5|7987.5|8012.5|7987.5|8012.5|7987.5|8012.5|7987.5|1
1658797500000|2022-07-26 01:05:00|8012.6|7987.6|8012.5|7987.5|8012.6|7987.6|8012.5|7987.5|2
1658797800000|2022-07-26 01:10:00|8007.8|7992.8|8013.9|7988.9|8013.9|7992.8|8007.8|7988.7|11
1658798100000|2022-07-26 01:15:00|8013.8|7988.8|8013.9|7988.9|8013.9|7988.9|8013.8|7988.8|6
1658798400000|2022-07-26 01:20:00|8012.7|7987.7|8006.4|7991.4|8012.7|7991.4|8006.4|7986.3|23
1658798700000|2022-07-26 01:25:00|8005.8|7990.8|8010.4|7985.4|8010.5|7990.8|8005.5|7985.4|16
1658799000000|2022-07-26 01:30:00|8010.3|7985.3|8010.4|7985.4|8010.4|7985.4|8010.3|7985.3|4
1658799300000|2022-07-26 01:35:00|8010.1|7985.1|8009.9|7984.9|8010.1|7985.1|8009.2|7984.2|11
1658799600000|2022-07-26 01:40:00|8010|7985|8009.7|7984.7|8010|7985|8009.7|7984.7|4
1658800200000|2022-07-26 01:50:00|8009.5|7984.5|8009.8|7984.8|8009.9|7984.9|8009|7984|8
1658800500000|2022-07-26 01:55:00|8009.9|7984.9|8009.8|7984.8|8010|7985|8009.8|7984.8|4
1658801400000|2022-07-26 02:10:00|8009.9|7984.9|8009.9|7984.9|8009.9|7984.9|8009.9|7984.9|1
1658803500000|2022-07-26 02:45:00|8009.7|7984.7|8009.8|7984.8|8009.8|7984.8|8009.7|7984.7|2
1658803800000|2022-07-26 02:50:00|8009.7|7984.7|8009.3|7984.3|8009.7|7984.7|8009.2|7984.2|13
1658804100000|2022-07-26 02:55:00|8009.2|7984.2|8009.1|7984.1|8009.4|7984.4|8009.1|7984.1|7
1658804400000|2022-07-26 03:00:00|8009|7984|8010.7|7985.7|8010.7|7985.7|8009|7984|48
1658804700000|2022-07-26 03:05:00|8010.8|7985.8|8010.7|7985.7|8010.8|7985.8|8010.7|7985.7|10
1658805000000|2022-07-26 03:10:00|8010.8|7985.8|8010.8|7985.8|8010.8|7985.8|8010.8|7985.8|1
1658805300000|2022-07-26 03:15:00|8010.7|7985.7|8008.2|7983.2|8010.7|7985.7|8008.2|7983.2|16
1658805900000|2022-07-26 03:25:00|8008.6|7983.6|8008.4|7983.4|8010.3|7985.3|8008.3|7983.3|15
1658806200000|2022-07-26 03:30:00|8008.5|7983.5|8005.6|7990.6|8008.8|7990.8|8004|7983.5|98
1658806500000|2022-07-26 03:35:00|8005.7|7990.7|8006.1|7991.1|8006.1|7991.1|8005.6|7990.6|27
1658806800000|2022-07-26 03:40:00|8006|7991|8006|7991|8006.1|7991.1|8005.2|7990.2|50
1658807100000|2022-07-26 03:45:00|8006.3|7991.3|8008.6|7993.6|8008.7|7993.7|8006|7991|86
1658807400000|2022-07-26 03:50:00|8008.5|7993.5|8009.1|7994.1|8009.5|7994.5|8008.3|7993.3|52
1658807700000|2022-07-26 03:55:00|8009|7994|8008.5|7993.5|8009.1|7994.1|8008.5|7993.5|21
1658808000000|2022-07-26 04:00:00|8008.3|7993.3|8008.9|7993.9|8008.9|7993.9|8007.2|7992.2|46
1658808300000|2022-07-26 04:05:00|8008.7|7993.7|8007.7|7992.7|8009|7994|8007.5|7992.5|30
1658808600000|2022-07-26 04:10:00|8007.6|7992.6|8007.6|7992.6|8008.5|7993.5|8007.6|7992.6|22
1658808900000|2022-07-26 04:15:00|8007.7|7992.7|8007.6|7992.6|8007.8|7992.8|8007.5|7992.5|35
1658809200000|2022-07-26 04:20:00|8007.8|7992.8|8007.7|7992.7|8007.8|7992.8|8006.9|7991.9|56
1658809500000|2022-07-26 04:25:00|8007.8|7992.8|8006.6|7991.6|8007.8|7992.8|8006.3|7991.3|31
1658809800000|2022-07-26 04:30:00|8006.7|7991.7|8007.9|7992.9|8008.4|7993.4|8006.7|7991.7|57
1658810100000|2022-07-26 04:35:00|8008|7993|8008.3|7993.3|8008.4|7993.4|8007.9|7992.9|42
1658810400000|2022-07-26 04:40:00|8008.4|7993.4|8008.3|7993.3|8008.4|7993.4|8007.9|7992.9|54
1658810700000|2022-07-26 04:45:00|8008.4|7993.4|8008.3|7993.3|8008.4|7993.4|8008.2|7993.2|11
1658811000000|2022-07-26 04:50:00|8008.2|7993.2|8008.8|7993.8|8008.9|7993.9|8008|7993|33
1658811300000|2022-07-26 04:55:00|8008.9|7993.9|8009.3|7994.3|8009.5|7994.5|8008.7|7993.7|23
1658811600000|2022-07-26 05:00:00|8009.2|7994.2|8010.3|7995.3|8010.4|7995.4|8009.2|7994.2|45
1658811900000|2022-07-26 05:05:00|8010.2|7995.2|8009.8|7994.8|8010.2|7995.2|8009.5|7994.5|42
1658812200000|2022-07-26 05:10:00|8009.7|7994.7|8008.4|7993.4|8009.7|7994.7|8008.2|7993.2|62
1658812500000|2022-07-26 05:15:00|8008.5|7993.5|8008.7|7993.7|8008.8|7993.8|8007.5|7992.5|33
1658812800000|2022-07-26 05:20:00|8008.8|7993.8|8009.1|7994.1|8009.3|7994.3|8008.6|7993.6|21
1658813100000|2022-07-26 05:25:00|8009.2|7994.2|8009.4|7994.4|8009.6|7994.6|8008.6|7993.6|33
1658813400000|2022-07-26 05:30:00|8009.3|7994.3|8008.9|7993.9|8009.8|7994.8|8008.6|7993.6|88
1658813700000|2022-07-26 05:35:00|8009|7994|8009.2|7994.2|8009.3|7994.3|8008.9|7993.9|14
1658814000000|2022-07-26 05:40:00|8009.1|7994.1|8009.3|7994.3|8009.9|7994.9|8008.2|7993.2|61
1658814300000|2022-07-26 05:45:00|8009.4|7994.4|8008.8|7993.8|8009.8|7994.8|8008.5|7993.5|57
1658814600000|2022-07-26 05:50:00|8008.7|7993.7|8008.6|7993.6|8008.7|7993.7|8008.4|7993.4|17
1658814900000|2022-07-26 05:55:00|8008.7|7993.7|8009.2|7994.2|8009.7|7994.7|8008.6|7993.6|44
1658815200000|2022-07-26 06:00:00|8009.3|7994.3|8010.9|7995.9|8010.9|7995.9|8009.2|7994.2|22
1658815500000|2022-07-26 06:05:00|8011|7996|8013.2|7998.2|8013.7|7998.7|8010.9|7995.9|141
1658815800000|2022-07-26 06:10:00|8013.3|7998.3|8011.3|7996.3|8013.7|7998.7|8010.7|7995.7|120
1658816100000|2022-07-26 06:15:00|8011|7996|8012.8|7997.8|8013.6|7998.6|8010.9|7995.9|93
1658816400000|2022-07-26 06:20:00|8012.9|7997.9|8012.2|7997.2|8013.3|7998.3|8012|7997|88
1658816700000|2022-07-26 06:25:00|8012.3|7997.3|8010.9|7995.9|8012.6|7997.6|8010.7|7995.7|86
1658817000000|2022-07-26 06:30:00|8010.8|7995.8|8010.4|7995.4|8011.2|7996.2|8010.2|7995.2|77
1658817300000|2022-07-26 06:35:00|8010.3|7995.3|8008.7|7993.7|8010.5|7995.5|8008.7|7993.7|70
1658817600000|2022-07-26 06:40:00|8008.6|7993.6|8007.9|7992.9|8009|7994|8007.7|7992.7|55
1658817900000|2022-07-26 06:45:00|8008|7993|8006.8|7991.8|8008.3|7993.3|8006.8|7991.8|57
1658818200000|2022-07-26 06:50:00|8006.9|7991.9|8006.5|7991.5|8007.3|7992.3|8006.1|7991.1|55
1658818500000|2022-07-26 06:55:00|8006.4|7991.4|8007.6|7992.6|8007.8|7992.8|8006.4|7991.4|86
1658818800000|2022-07-26 07:00:00|8007.8|7992.8|8007.8|7992.8|8008.3|7993.3|8006.3|7991.3|80
1658819100000|2022-07-26 07:05:00|8007.7|7992.7|8006.8|7991.8|8007.7|7992.7|8006.1|7991.1|67
1658819400000|2022-07-26 07:10:00|8006.9|7991.9|8007.3|7992.3|8007.5|7992.5|8006.8|7991.8|26
1658819700000|2022-07-26 07:15:00|8007|7992|8006.9|7991.9|8007.8|7992.8|8006.7|7991.7|48
1658820000000|2022-07-26 07:20:00|8007|7992|8007.3|7992.3|8007.7|7992.7|8006.8|7991.8|32
1658820300000|2022-07-26 07:25:00|8007.2|7992.2|8006.7|7991.7|8007.9|7992.9|8006.6|7991.6|55
1658820600000|2022-07-26 07:30:00|8006.6|7991.6|8006.5|7991.5|8006.9|7991.9|8006|7991|46
1658820900000|2022-07-26 07:35:00|8006.4|7991.4|8007|7992|8007.3|7992.3|8006.2|7991.2|46
1658821200000|2022-07-26 07:40:00|8006.9|7991.9|8006.9|7991.9|8007.1|7992.1|8006.6|7991.6|37
1658821500000|2022-07-26 07:45:00|8007|7992|8007|7992|8007.2|7992.2|8006.4|7991.4|41
1658821800000|2022-07-26 07:50:00|8007.2|7992.2|8007.2|7992.2|8007.4|7992.4|8006.8|7991.8|19
1658822100000|2022-07-26 07:55:00|8007.3|7992.3|8006.5|7991.5|8007.4|7992.4|8006.4|7991.4|28
1658822400000|2022-07-26 08:00:00|8006.6|7991.6|8006.6|7991.6|8006.7|7991.7|8006.3|7991.3|35
1658822700000|2022-07-26 08:05:00|8006.7|7991.7|8007.3|7992.3|8007.4|7992.4|8006.4|7991.4|29
1658823000000|2022-07-26 08:10:00|8007.4|7992.4|8007.9|7992.9|8007.9|7992.9|8007.4|7992.4|3
1658823300000|2022-07-26 08:15:00|8008|7993|8007.5|7992.5|8008.3|7993.3|8007.5|7992.5|48
1658823600000|2022-07-26 08:20:00|8007.6|7992.6|8005.9|7990.9|8007.8|7992.8|8005.7|7990.7|26
1658823900000|2022-07-26 08:25:00|8006.2|7991.2|8005.7|7990.7|8006.4|7991.4|8005.6|7990.6|68
1658824200000|2022-07-26 08:30:00|8005.8|7990.8|8004.1|7989.1|8006|7991|8004|7989|82
1658824500000|2022-07-26 08:35:00|8004.2|7989.2|8005|7990|8005.5|7990.5|8004.2|7989.2|61
1658824800000|2022-07-26 08:40:00|8004.9|7989.9|8004.8|7989.8|8005.6|7990.6|8004.7|7989.7|43
1658825100000|2022-07-26 08:45:00|8004.9|7989.9|8005.7|7990.7|8005.9|7990.9|8004.7|7989.7|37
1658825400000|2022-07-26 08:50:00|8005.5|7990.5|8006|7991|8006|7991|8005.4|7990.4|36
1658825700000|2022-07-26 08:55:00|8006.1|7991.1|8004.7|7989.7|8006.1|7991.1|8004.5|7989.5|28
1658826000000|2022-07-26 09:00:00|8004.8|7989.8|8006.1|7991.1|8006.3|7991.3|8004.7|7989.7|61
1658826300000|2022-07-26 09:05:00|8006.2|7991.2|8006.5|7991.5|8006.6|7991.6|8006.1|7991.1|33
1658826600000|2022-07-26 09:10:00|8006.6|7991.6|8007.8|7992.8|8008.2|7993.2|8006.6|7991.6|70
1658826900000|2022-07-26 09:15:00|8007.9|7992.9|8009.6|7994.6|8009.9|7994.9|8007.9|7992.9|61
1658827200000|2022-07-26 09:20:00|8009.5|7994.5|8007.9|7992.9|8009.8|7994.8|8007.3|7992.3|107
1658827500000|2022-07-26 09:25:00|8008.1|7993.1|8005.3|7990.3|8009.9|7994.9|8003.8|7988.8|196
1658827800000|2022-07-26 09:30:00|8005.4|7990.4|8007.2|7992.2|8007.7|7992.7|8004.8|7989.8|104
1658828100000|2022-07-26 09:35:00|8007.3|7992.3|8007.2|7992.2|8007.8|7992.8|8007.1|7992.1|22
1658828400000|2022-07-26 09:40:00|8007.3|7992.3|8007.9|7992.9|8008|7993|8007.3|7992.3|64
1658828700000|2022-07-26 09:45:00|8008|7993|8009.4|7994.4|8009.6|7994.6|8007.9|7992.9|62
1658829000000|2022-07-26 09:50:00|8009.5|7994.5|8009.1|7994.1|8009.8|7994.8|8008.9|7993.9|64
1658829300000|2022-07-26 09:55:00|8009|7994|8008.9|7993.9|8009.7|7994.7|8008.6|7993.6|49
1658829600000|2022-07-26 10:00:00|8008.8|7993.8|8009.4|7994.4|8009.4|7994.4|8008.7|7993.7|36
1658829900000|2022-07-26 10:05:00|8009.3|7994.3|8010|7995|8010.2|7995.2|8008.8|7993.8|72
1658830200000|2022-07-26 10:10:00|8010.1|7995.1|8010.4|7995.4|8011.2|7996.2|8009.8|7994.8|64
1658830500000|2022-07-26 10:15:00|8010.3|7995.3|8011.7|7996.7|8011.8|7996.8|8010.2|7995.2|33
1658830800000|2022-07-26 10:20:00|8011.8|7996.8|8012|7997|8012.2|7997.2|8011.7|7996.7|31
1658831100000|2022-07-26 10:25:00|8011.9|7996.9|8011|7996|8012|7997|8011|7996|26
1658831400000|2022-07-26 10:30:00|8011.2|7996.2|8011.4|7996.4|8011.5|7996.5|8010.8|7995.8|45
1658831700000|2022-07-26 10:35:00|8011.6|7996.6|8011.7|7996.7|8012.3|7997.3|8011.4|7996.4|89
1658832000000|2022-07-26 10:40:00|8011.8|7996.8|8011.2|7996.2|8012.1|7997.1|8011|7996|64
1658832300000|2022-07-26 10:45:00|8011.3|7996.3|8010.6|7995.6|8011.5|7996.5|8010.4|7995.4|36
1658832600000|2022-07-26 10:50:00|8010.7|7995.7|8011.2|7996.2|8011.4|7996.4|8010.7|7995.7|32
1658832900000|2022-07-26 10:55:00|8011.1|7996.1|8011.4|7996.4|8011.4|7996.4|8010.7|7995.7|38
1658833200000|2022-07-26 11:00:00|8011.3|7996.3|8011.2|7996.2|8011.6|7996.6|8011|7996|32
1658833500000|2022-07-26 11:05:00|8011.1|7996.1|8011.2|7996.2|8011.6|7996.6|8010.8|7995.8|49
1658833800000|2022-07-26 11:10:00|8011.3|7996.3|8012.1|7997.1|8012.2|7997.2|8011|7996|71
1658834100000|2022-07-26 11:15:00|8012|7997|8012.1|7997.1|8012.4|7997.4|8011.9|7996.9|40
1658834400000|2022-07-26 11:20:00|8012.2|7997.2|8012.8|7997.8|8012.8|7997.8|8011.7|7996.7|95
1658834700000|2022-07-26 11:25:00|8012.6|7997.6|8012.3|7997.3|8012.8|7997.8|8012.1|7997.1|32
1658835000000|2022-07-26 11:30:00|8012.2|7997.2|8012.8|7997.8|8012.8|7997.8|8011.7|7996.7|14
1658835300000|2022-07-26 11:35:00|8012.9|7997.9|8015.9|8000.9|8015.9|8000.9|8012.9|7997.9|20
1658835600000|2022-07-26 11:40:00|8015.8|8000.8|8013.8|7998.8|8015.8|8000.8|8013.5|7998.5|22
1658835900000|2022-07-26 11:45:00|8013.6|7998.6|8014.2|7999.2|8014.2|7999.2|8013.1|7998.1|23
1658836200000|2022-07-26 11:50:00|8014.1|7999.1|8014.8|7999.8|8014.8|7999.8|8014.1|7999.1|31
1658836500000|2022-07-26 11:55:00|8014.6|7999.6|8014.6|7999.6|8014.8|7999.8|8014.6|7999.6|7
1658836800000|2022-07-26 12:00:00|8014.7|7999.7|8014.6|7999.6|8014.7|7999.7|8014.6|7999.6|18
1658837100000|2022-07-26 12:05:00|8014.4|7999.4|8014.6|7999.6|8014.7|7999.7|8014.4|7999.4|18
1658837400000|2022-07-26 12:10:00|8014.5|7999.5|8014.6|7999.6|8014.7|7999.7|8014.4|7999.4|14
1658837700000|2022-07-26 12:15:00|8014.5|7999.5|8014.8|7999.8|8014.9|7999.9|8014.5|7999.5|18
1658838000000|2022-07-26 12:20:00|8015|8000|8015.2|8000.2|8016.2|8001.2|8014.8|7999.8|48
1658838300000|2022-07-26 12:25:00|8015.3|8000.3|8015.8|8000.8|8015.8|8000.8|8015.2|8000.2|32
1658838600000|2022-07-26 12:30:00|8015.7|8000.7|8015.3|8000.3|8015.7|8000.7|8015.3|8000.3|13
1658838900000|2022-07-26 12:35:00|8015|8000|8013.2|7998.2|8015|8000|8013|7998|15
1658839200000|2022-07-26 12:40:00|8013.1|7998.1|8013.3|7998.3|8013.3|7998.3|8013|7998|14
1658839500000|2022-07-26 12:45:00|8013.4|7998.4|8013.6|7998.6|8013.6|7998.6|8013.1|7998.1|6
1658839800000|2022-07-26 12:50:00|8013.7|7998.7|8013.2|7998.2|8014|7999|8013.2|7998.2|19
1658840100000|2022-07-26 12:55:00|8013.1|7998.1|8013.1|7998.1|8013.4|7998.4|8013.1|7998.1|9
1658840400000|2022-07-26 13:00:00|8013.2|7998.2|8013.1|7998.1|8014.5|7999.5|8013.1|7998.1|52
1658840700000|2022-07-26 13:05:00|8013|7998|8013.1|7998.1|8013.5|7998.5|8012.9|7997.9|65
1658841000000|2022-07-26 13:10:00|8012.9|7997.9|8013.1|7998.1|8013.1|7998.1|8012.9|7997.9|12
1658841300000|2022-07-26 13:15:00|8013|7998|8011.8|7996.8|8013.2|7998.2|8011.3|7996.3|39
1658841600000|2022-07-26 13:20:00|8011.7|7996.7|8011.3|7996.3|8011.9|7996.9|8010.5|7995.5|69
1658841900000|2022-07-26 13:25:00|8011.4|7996.4|8010.8|7995.8|8011.8|7996.8|8010.6|7995.6|60
1658842200000|2022-07-26 13:30:00|8010.5|7995.5|8010.7|7995.7|8010.8|7995.8|8010.1|7995.1|110
1658842500000|2022-07-26 13:35:00|8010.5|7995.5|8010.1|7995.1|8010.7|7995.7|8010|7995|110
1658842800000|2022-07-26 13:40:00|8010.3|7995.3|8007.6|7992.6|8010.3|7995.3|8007.6|7992.6|74
1658843100000|2022-07-26 13:45:00|8007.8|7992.8|8009.4|7994.4|8009.6|7994.6|8007.5|7992.5|84
1658843400000|2022-07-26 13:50:00|8009.3|7994.3|8011.3|7996.3|8011.3|7996.3|8009.2|7994.2|40
1658843700000|2022-07-26 13:55:00|8011.2|7996.2|8013.6|7998.6|8013.6|7998.6|8011.2|7996.2|31
1658844000000|2022-07-26 14:00:00|8013.5|7998.5|8012.2|7997.2|8013.5|7998.5|8012|7997|68
1658844300000|2022-07-26 14:05:00|8011.9|7996.9|8011.7|7996.7|8012.2|7997.2|8011.5|7996.5|57
1658844600000|2022-07-26 14:10:00|8011.6|7996.6|8013|7998|8013.2|7998.2|8011.6|7996.6|68
1658844900000|2022-07-26 14:15:00|8013.1|7998.1|8013|7998|8013.7|7998.7|8012.1|7997.1|82
1658845200000|2022-07-26 14:20:00|8013.1|7998.1|8012.5|7997.5|8013.1|7998.1|8012.1|7997.1|63
1658845500000|2022-07-26 14:25:00|8012.6|7997.6|8014.1|7999.1|8014.1|7999.1|8012.4|7997.4|81
1658845800000|2022-07-26 14:30:00|8014.2|7999.2|8012.7|7997.7|8014.3|7999.3|8012.4|7997.4|79
1658846100000|2022-07-26 14:35:00|8012.6|7997.6|8012.9|7997.9|8013|7998|8012.6|7997.6|90
1658846400000|2022-07-26 14:40:00|8012.8|7997.8|8013.2|7998.2|8013.3|7998.3|8012.6|7997.6|33
1658846700000|2022-07-26 14:45:00|8013.1|7998.1|8014.6|7999.6|8014.7|7999.7|8013.1|7998.1|34
1658847000000|2022-07-26 14:50:00|8014.8|7999.8|8015.3|8000.3|8015.3|8000.3|8014.8|7999.8|9
1658847300000|2022-07-26 14:55:00|8015.4|8000.4|8015.3|8000.3|8016|8001|8015.1|8000.1|109
1658847600000|2022-07-26 15:00:00|8015.1|8000.1|8014.9|7999.9|8015.5|8000.5|8014.9|7999.9|36
1658847900000|2022-07-26 15:05:00|8014.7|7999.7|8014.7|7999.7|8014.9|7999.9|8014.6|7999.6|22
1658848200000|2022-07-26 15:10:00|8014.6|7999.6|8014.6|7999.6|8014.8|7999.8|8014.4|7999.4|32
1658848500000|2022-07-26 15:15:00|8014.4|7999.4|8014.7|7999.7|8014.7|7999.7|8014.4|7999.4|14
1658848800000|2022-07-26 15:20:00|8014.6|7999.6|8014.9|7999.9|8015.4|8000.4|8014.6|7999.6|61
1658849100000|2022-07-26 15:25:00|8015|8000|8014.7|7999.7|8015.3|8000.3|8014.7|7999.7|19
1658849400000|2022-07-26 15:30:00|8014.8|7999.8|8014.4|7999.4|8014.9|7999.9|8014.1|7999.1|59
1658849700000|2022-07-26 15:35:00|8014.3|7999.3|8015|8000|8015.1|8000.1|8014|7999|80
1658850000000|2022-07-26 15:40:00|8015.1|8000.1|8014.9|7999.9|8015.1|8000.1|8014.7|7999.7|66
1658850300000|2022-07-26 15:45:00|8014.8|7999.8|8015.3|8000.3|8015.4|8000.4|8014.6|7999.6|41
1658850600000|2022-07-26 15:50:00|8015.4|8000.4|8016.1|8001.1|8016.3|8001.3|8015.2|8000.2|52
1658850900000|2022-07-26 15:55:00|8015.8|8000.8|8015.5|8000.5|8016.1|8001.1|8015.2|8000.2|79
1658851200000|2022-07-26 16:00:00|8015.6|8000.6|8016.1|8001.1|8016.8|8001.8|8014.7|7999.7|28
1658851500000|2022-07-26 16:05:00|8016.2|8001.2|8016.5|8001.5|8016.9|8001.9|8016.1|8001.1|55
1658851800000|2022-07-26 16:10:00|8016.6|8001.6|8017|8002|8017|8002|8016.5|8001.5|19
1658852100000|2022-07-26 16:15:00|8016.9|8001.9|8017.8|8002.8|8019.1|8004.1|8016.8|8001.8|61
1658852400000|2022-07-26 16:20:00|8018|8003|8018.1|8003.1|8018.3|8003.3|8017.7|8002.7|57
1658852700000|2022-07-26 16:25:00|8017.9|8002.9|8018.8|8003.8|8018.8|8003.8|8017.7|8002.7|22
1658853000000|2022-07-26 16:30:00|8018.4|8003.4|8017.5|8002.5|8018.8|8003.8|8017.4|8002.4|23
1658853300000|2022-07-26 16:35:00|8017.6|8002.6|8017.6|8002.6|8017.6|8002.6|8017.5|8002.5|3
1658853600000|2022-07-26 16:40:00|8017.7|8002.7|8017.7|8002.7|8017.7|8002.7|8017.6|8002.6|13
1658853900000|2022-07-26 16:45:00|8017.4|8002.4|8017.3|8002.3|8017.5|8002.5|8017.3|8002.3|4
1658854200000|2022-07-26 16:50:00|8017.2|8002.2|8016.4|8001.4|8017.2|8002.2|8016.4|8001.4|5
1658854500000|2022-07-26 16:55:00|8016.5|8001.5|8016.5|8001.5|8016.5|8001.5|8016.4|8001.4|5
1658854800000|2022-07-26 17:00:00|8017.3|8002.3|8017.5|8002.5|8017.5|8002.5|8017.1|8002.1|25
1658855100000|2022-07-26 17:05:00|8017.3|8002.3|8017.5|8002.5|8017.9|8002.9|8017.3|8002.3|33
1658855400000|2022-07-26 17:10:00|8017.7|8002.7|8019.8|8004.8|8020.1|8005.1|8017.5|8002.5|29
1658855700000|2022-07-26 17:15:00|8019.5|8004.5|8019.2|8004.2|8019.9|8004.9|8018.2|8003.2|32
1658856000000|2022-07-26 17:20:00|8019.1|8004.1|8019.2|8004.2|8019.3|8004.3|8019.1|8004.1|12
1658856300000|2022-07-26 17:25:00|8019.3|8004.3|8019.2|8004.2|8020|8005|8018.9|8003.9|23
1658856600000|2022-07-26 17:30:00|8019.4|8004.4|8020.2|8005.2|8020.5|8005.5|8019.4|8004.4|24
1658856900000|2022-07-26 17:35:00|8020.3|8005.3|8019.9|8004.9|8020.4|8005.4|8019.2|8004.2|19
1658857200000|2022-07-26 17:40:00|8019.4|8004.4|8019.6|8004.6|8020|8005|8019.4|8004.4|24
1658857500000|2022-07-26 17:45:00|8019.8|8004.8|8019.4|8004.4|8020|8005|8019.4|8004.4|20
1658857800000|2022-07-26 17:50:00|8019.3|8004.3|8020|8005|8020|8005|8019.2|8004.2|12
1658858100000|2022-07-26 17:55:00|8019.4|8004.4|8019.6|8004.6|8019.6|8004.6|8019.2|8004.2|19
1658858400000|2022-07-26 18:00:00|8019.5|8004.5|8019.4|8004.4|8020|8005|8018.9|8003.9|18
1658858700000|2022-07-26 18:05:00|8019.7|8004.7|8019.2|8004.2|8019.7|8004.7|8019.1|8004.1|21
1658859000000|2022-07-26 18:10:00|8019.4|8004.4|8019.4|8004.4|8019.5|8004.5|8019.1|8004.1|21
1658859300000|2022-07-26 18:15:00|8019.6|8004.6|8020|8005|8020|8005|8019.4|8004.4|4
1658859600000|2022-07-26 18:20:00|8019.6|8004.6|8019.6|8004.6|8019.6|8004.6|8019.6|8004.6|1
1658859900000|2022-07-26 18:25:00|8019.8|8004.8|8020|8005|8020|8005|8019.8|8004.8|2
1658881800000|2022-07-27 00:30:00|8023.1|7994.1|8023.1|7994.1|8023.1|7994.1|8023.1|7994.1|1
1658883600000|2022-07-27 01:00:00|8019.1|7993.7|8018.7|7993.7|8019.1|7993.8|8018.7|7993.7|8
1658884800000|2022-07-27 01:20:00|8018.8|7993.8|8018.9|7993.9|8018.9|7993.9|8018.6|7993.6|4
1658885700000|2022-07-27 01:35:00|8018.6|7993.6|8017.6|7992.6|8018.6|7993.6|8017.4|7992.4|8
1658886300000|2022-07-27 01:45:00|8017.3|7992.3|8017.8|7992.8|8018|7993|8017.3|7992.3|6
1658886600000|2022-07-27 01:50:00|8018.5|7993.5|8018.9|7993.9|8018.9|7993.9|8018.5|7993.5|3
1658888700000|2022-07-27 02:25:00|8019|7994|8013.7|7998.7|8019|7998.8|8013.7|7993.6|12
1658889000000|2022-07-27 02:30:00|8013.6|7998.6|8013.6|7998.6|8013.6|7998.6|8013.6|7998.6|1
1658890500000|2022-07-27 02:55:00|8013.7|7998.7|8020.3|7995.3|8020.5|8000.5|8013.7|7995.3|9
1658890800000|2022-07-27 03:00:00|8020.2|7995.2|8020.3|7995.3|8020.4|7995.4|8020.2|7995.2|10
1658891100000|2022-07-27 03:05:00|8015.4|8000.4|8015.3|8000.3|8015.4|8000.4|8015.3|8000.3|4
1658891700000|2022-07-27 03:15:00|8015.2|8000.2|8014.8|7999.8|8015.2|8000.2|8014.3|7999.3|7
1658892000000|2022-07-27 03:20:00|8019.2|7994.2|8019.8|7994.8|8020.3|7995.3|8019.2|7994.2|7
1658892600000|2022-07-27 03:30:00|8019.7|7994.7|8014.5|7999.5|8020|8000.2|8014.5|7994.1|118
1658892900000|2022-07-27 03:35:00|8014.6|7999.6|8016.1|8001.1|8016.2|8001.2|8014.5|7999.5|55
1658893200000|2022-07-27 03:40:00|8016|8001|8016|8001|8016.2|8001.2|8015.7|8000.7|44
1658893500000|2022-07-27 03:45:00|8015.9|8000.9|8017.5|8002.5|8019|8004|8015.9|8000.9|53
1658893800000|2022-07-27 03:50:00|8017.4|8002.4|8019|8004|8019.6|8004.6|8017.4|8002.4|33
1658894100000|2022-07-27 03:55:00|8019.1|8004.1|8019.6|8004.6|8020.1|8005.1|8019.1|8004.1|38
1658894400000|2022-07-27 04:00:00|8019.4|8004.4|8021.1|8006.1|8021.3|8006.3|8019.4|8004.4|72
1658894700000|2022-07-27 04:05:00|8021.2|8006.2|8021.3|8006.3|8022.3|8007.3|8020.9|8005.9|97
1658895000000|2022-07-27 04:10:00|8021.2|8006.2|8021.4|8006.4|8022.2|8007.2|8020.9|8005.9|34
1658895300000|2022-07-27 04:15:00|8021.3|8006.3|8019.5|8004.5|8021.5|8006.5|8019.5|8004.5|70
1658895600000|2022-07-27 04:20:00|8019.7|8004.7|8018.7|8003.7|8020.2|8005.2|8018.1|8003.1|94
1658895900000|2022-07-27 04:25:00|8018.8|8003.8|8019.5|8004.5|8021.1|8006.1|8018.4|8003.4|69
1658896200000|2022-07-27 04:30:00|8018.3|8003.3|8018.3|8003.3|8019.5|8004.5|8018.2|8003.2|186
1658896500000|2022-07-27 04:35:00|8018.4|8003.4|8019.7|8004.7|8019.7|8004.7|8018.2|8003.2|73
1658896800000|2022-07-27 04:40:00|8019.4|8004.4|8019.4|8004.4|8019.7|8004.7|8018.8|8003.8|73
1658897100000|2022-07-27 04:45:00|8019.5|8004.5|8020.4|8005.4|8020.6|8005.6|8019.4|8004.4|58
1658897400000|2022-07-27 04:50:00|8020.5|8005.5|8021|8006|8021.1|8006.1|8020.2|8005.2|61
1658897700000|2022-07-27 04:55:00|8021.1|8006.1|8018.7|8003.7|8023.9|8008.9|8017.4|8002.4|181
1658898000000|2022-07-27 05:00:00|8018.5|8003.5|8019.3|8004.3|8019.8|8004.8|8018.3|8003.3|28
1658898300000|2022-07-27 05:05:00|8019.8|8004.8|8021.2|8006.2|8021.8|8006.8|8019.3|8004.3|58
1658898600000|2022-07-27 05:10:00|8021.3|8006.3|8021.4|8006.4|8021.6|8006.6|8021.2|8006.2|65
1658898900000|2022-07-27 05:15:00|8021.3|8006.3|8021.9|8006.9|8022.4|8007.4|8021.2|8006.2|68
1658899200000|2022-07-27 05:20:00|8021.8|8006.8|8021.8|8006.8|8022.6|8007.6|8021.3|8006.3|92
1658899500000|2022-07-27 05:25:00|8021.7|8006.7|8022|8007|8022.2|8007.2|8021.2|8006.2|82
1658899800000|2022-07-27 05:30:00|8022.1|8007.1|8021|8006|8022.4|8007.4|8021|8006|62
1658900100000|2022-07-27 05:35:00|8021.1|8006.1|8021.6|8006.6|8021.7|8006.7|8021|8006|53
1658900400000|2022-07-27 05:40:00|8021.4|8006.4|8021.4|8006.4|8021.5|8006.5|8021.4|8006.4|5
1658900700000|2022-07-27 05:45:00|8021.5|8006.5|8020.7|8005.7|8021.5|8006.5|8020.5|8005.5|36
1658901000000|2022-07-27 05:50:00|8020.6|8005.6|8018.3|8003.3|8020.7|8005.7|8017.4|8002.4|137
1658901300000|2022-07-27 05:55:00|8018.2|8003.2|8018.6|8003.6|8019|8004|8017.8|8002.8|43
1658901600000|2022-07-27 06:00:00|8018.8|8003.8|8020.4|8005.4|8020.6|8005.6|8018.8|8003.8|99
1658901900000|2022-07-27 06:05:00|8020.3|8005.3|8020.4|8005.4|8020.9|8005.9|8020.1|8005.1|101
1658902200000|2022-07-27 06:10:00|8020.5|8005.5|8020.8|8005.8|8021|8006|8020.3|8005.3|56
1658902500000|2022-07-27 06:15:00|8021.1|8006.1|8021|8006|8021.8|8006.8|8020.7|8005.7|50
1658902800000|2022-07-27 06:20:00|8021.1|8006.1|8020.9|8005.9|8021.8|8006.8|8020.9|8005.9|41
1658903100000|2022-07-27 06:25:00|8020.8|8005.8|8020.6|8005.6|8020.8|8005.8|8020.2|8005.2|54
1658903400000|2022-07-27 06:30:00|8020.5|8005.5|8020.9|8005.9|8021.8|8006.8|8020.5|8005.5|52
1658903700000|2022-07-27 06:35:00|8021|8006|8020.6|8005.6|8021|8006|8019.9|8004.9|60
1658904000000|2022-07-27 06:40:00|8020.7|8005.7|8020.6|8005.6|8020.9|8005.9|8020.5|8005.5|6
1658904300000|2022-07-27 06:45:00|8020.7|8005.7|8021.5|8006.5|8021.7|8006.7|8020.7|8005.7|33
1658904600000|2022-07-27 06:50:00|8021.4|8006.4|8021.1|8006.1|8021.6|8006.6|8021|8006|55
1658904900000|2022-07-27 06:55:00|8021|8006|8021|8006|8021.2|8006.2|8020.9|8005.9|21
1658905200000|2022-07-27 07:00:00|8021.2|8006.2|8020|8005|8021.2|8006.2|8019.3|8004.3|43
1658905500000|2022-07-27 07:05:00|8020.1|8005.1|8020.5|8005.5|8020.5|8005.5|8020|8005|23
1658905800000|2022-07-27 07:10:00|8020.4|8005.4|8020.6|8005.6|8021|8006|8020.4|8005.4|43
1658906100000|2022-07-27 07:15:00|8020.8|8005.8|8020.4|8005.4|8020.8|8005.8|8020.3|8005.3|19
1658906400000|2022-07-27 07:20:00|8020.3|8005.3|8020.4|8005.4|8020.5|8005.5|8020.3|8005.3|6
1658906700000|2022-07-27 07:25:00|8020.2|8005.2|8020.5|8005.5|8020.9|8005.9|8019.9|8004.9|47
1658907000000|2022-07-27 07:30:00|8020.6|8005.6|8021|8006|8021.2|8006.2|8020.6|8005.6|25
1658907300000|2022-07-27 07:35:00|8021.1|8006.1|8020.5|8005.5|8021.8|8006.8|8020.3|8005.3|39
1658907600000|2022-07-27 07:40:00|8020.4|8005.4|8020.4|8005.4|8020.6|8005.6|8020|8005|17
1658907900000|2022-07-27 07:45:00|8020.3|8005.3|8020.5|8005.5|8020.5|8005.5|8020|8005|54
1658908200000|2022-07-27 07:50:00|8020.4|8005.4|8020.4|8005.4|8020.6|8005.6|8020.4|8005.4|46
1658908500000|2022-07-27 07:55:00|8020.5|8005.5|8021.5|8006.5|8021.5|8006.5|8020.3|8005.3|59
1658908800000|2022-07-27 08:00:00|8021.6|8006.6|8021.2|8006.2|8021.8|8006.8|8021|8006|62
1658909100000|2022-07-27 08:05:00|8021.1|8006.1|8020|8005|8021.3|8006.3|8019.8|8004.8|61
1658909400000|2022-07-27 08:10:00|8020.4|8005.4|8020|8005|8020.5|8005.5|8019.9|8004.9|48
1658909700000|2022-07-27 08:15:00|8020.1|8005.1|8020.5|8005.5|8020.6|8005.6|8020|8005|37
1658910000000|2022-07-27 08:20:00|8020.4|8005.4|8020.5|8005.5|8020.5|8005.5|8020|8005|24
1658910300000|2022-07-27 08:25:00|8020.4|8005.4|8020.9|8005.9|8020.9|8005.9|8020.3|8005.3|29
1658910600000|2022-07-27 08:30:00|8020.8|8005.8|8020.5|8005.5|8020.9|8005.9|8020.3|8005.3|16
1658910900000|2022-07-27 08:35:00|8020.6|8005.6|8021|8006|8021|8006|8020.5|8005.5|30
1658911200000|2022-07-27 08:40:00|8021.2|8006.2|8021|8006|8021.4|8006.4|8020.8|8005.8|16
1658911500000|2022-07-27 08:45:00|8021.2|8006.2|8021.2|8006.2|8021.3|8006.3|8020.5|8005.5|69
1658911800000|2022-07-27 08:50:00|8021.1|8006.1|8022.4|8007.4|8022.4|8007.4|8021.1|8006.1|39
1658912100000|2022-07-27 08:55:00|8022.2|8007.2|8022.7|8007.7|8024|8009|8022.2|8007.2|68
1658912400000|2022-07-27 09:00:00|8022.6|8007.6|8021.6|8006.6|8022.6|8007.6|8021.4|8006.4|39
1658912700000|2022-07-27 09:05:00|8021.5|8006.5|8019|8004|8021.9|8006.9|8018.4|8003.4|116
1658913000000|2022-07-27 09:10:00|8019.2|8004.2|8019.2|8004.2|8019.9|8004.9|8018.4|8003.4|108
1658913300000|2022-07-27 09:15:00|8019.1|8004.1|8020.4|8005.4|8020.4|8005.4|8019|8004|23
1658913600000|2022-07-27 09:20:00|8020.3|8005.3|8020.2|8005.2|8020.9|8005.9|8019.9|8004.9|32
1658913900000|2022-07-27 09:25:00|8020.3|8005.3|8020.7|8005.7|8021.4|8006.4|8020.1|8005.1|60
1658914200000|2022-07-27 09:30:00|8020.9|8005.9|8020.6|8005.6|8021.7|8006.7|8019.2|8004.2|83
1658914500000|2022-07-27 09:35:00|8020.9|8005.9|8020.3|8005.3|8021.6|8006.6|8019.5|8004.5|97
1658914800000|2022-07-27 09:40:00|8020.5|8005.5|8020.9|8005.9|8020.9|8005.9|8019.2|8004.2|86
1658915100000|2022-07-27 09:45:00|8021|8006|8021.1|8006.1|8021.2|8006.2|8020.8|8005.8|43
1658915400000|2022-07-27 09:50:00|8020.9|8005.9|8020.3|8005.3|8021.8|8006.8|8019.6|8004.6|157
1658915700000|2022-07-27 09:55:00|8020.2|8005.2|8020.5|8005.5|8021.6|8006.6|8019.8|8004.8|193
1658916000000|2022-07-27 10:00:00|8020.6|8005.6|8021.6|8006.6|8022.4|8007.4|8020.5|8005.5|97
1658916300000|2022-07-27 10:05:00|8021.5|8006.5|8021.7|8006.7|8021.9|8006.9|8021.4|8006.4|54
1658916600000|2022-07-27 10:10:00|8021.8|8006.8|8021.5|8006.5|8023|8008|8021.4|8006.4|75
1658916900000|2022-07-27 10:15:00|8021.4|8006.4|8021.7|8006.7|8021.9|8006.9|8021.4|8006.4|35
1658917200000|2022-07-27 10:20:00|8021.6|8006.6|8021.5|8006.5|8021.8|8006.8|8021.4|8006.4|42
1658917500000|2022-07-27 10:25:00|8021.4|8006.4|8022.4|8007.4|8023.7|8008.7|8021.4|8006.4|45
1658917800000|2022-07-27 10:30:00|8022.3|8007.3|8022.2|8007.2|8022.5|8007.5|8021.5|8006.5|30
1658918100000|2022-07-27 10:35:00|8022.3|8007.3|8022.4|8007.4|8022.5|8007.5|8022.3|8007.3|10
1658918400000|2022-07-27 10:40:00|8022.5|8007.5|8021.8|8006.8|8022.5|8007.5|8021.8|8006.8|13
1658918700000|2022-07-27 10:45:00|8021.6|8006.6|8021.9|8006.9|8022|8007|8020.9|8005.9|36
1658919000000|2022-07-27 10:50:00|8022|8007|8022.1|8007.1|8022.6|8007.6|8021.6|8006.6|38
1658919300000|2022-07-27 10:55:00|8022.2|8007.2|8022.3|8007.3|8022.5|8007.5|8022.1|8007.1|13
1658919600000|2022-07-27 11:00:00|8022.2|8007.2|8022.7|8007.7|8022.7|8007.7|8022.1|8007.1|16
1658919900000|2022-07-27 11:05:00|8022.6|8007.6|8022.6|8007.6|8022.7|8007.7|8022|8007|59
1658920200000|2022-07-27 11:10:00|8022.7|8007.7|8022.4|8007.4|8022.9|8007.9|8022.4|8007.4|64
1658920500000|2022-07-27 11:15:00|8022.3|8007.3|8022.3|8007.3|8022.5|8007.5|8022|8007|33
1658920800000|2022-07-27 11:20:00|8022.4|8007.4|8022.4|8007.4|8022.5|8007.5|8022.2|8007.2|32
1658921100000|2022-07-27 11:25:00|8022.3|8007.3|8022.8|8007.8|8022.8|8007.8|8022|8007|44
1658921400000|2022-07-27 11:30:00|8022.5|8007.5|8022.4|8007.4|8022.6|8007.6|8022.4|8007.4|3
1658921700000|2022-07-27 11:35:00|8022|8007|8021.5|8006.5|8022|8007|8021.1|8006.1|21
1658922000000|2022-07-27 11:40:00|8021.4|8006.4|8022.3|8007.3|8022.4|8007.4|8021.4|8006.4|28
1658922300000|2022-07-27 11:45:00|8022.6|8007.6|8022.6|8007.6|8022.9|8007.9|8022.5|8007.5|13
1658922600000|2022-07-27 11:50:00|8022.5|8007.5|8023.4|8008.4|8023.4|8008.4|8022.4|8007.4|20
1658922900000|2022-07-27 11:55:00|8023.5|8008.5|8023.8|8008.8|8025.2|8010.2|8023.5|8008.5|98
1658923200000|2022-07-27 12:00:00|8024.4|8009.4|8023.8|8008.8|8024.4|8009.4|8023.7|8008.7|9
1658923500000|2022-07-27 12:05:00|8024.4|8009.4|8024.5|8009.5|8025|8010|8024.2|8009.2|46
1658923800000|2022-07-27 12:10:00|8024.4|8009.4|8024.2|8009.2|8024.6|8009.6|8024|8009|11
1658924100000|2022-07-27 12:15:00|8024.3|8009.3|8023.8|8008.8|8024.6|8009.6|8023.8|8008.8|19
1658924400000|2022-07-27 12:20:00|8024|8009|8023.6|8008.6|8024|8009|8023.6|8008.6|10
1658924700000|2022-07-27 12:25:00|8023.5|8008.5|8020.8|8005.8|8023.6|8008.6|8020.8|8005.8|41
1658925000000|2022-07-27 12:30:00|8020.9|8005.9|8022.5|8007.5|8023.2|8008.2|8020.9|8005.9|78
1658925600000|2022-07-27 12:40:00|8022.4|8007.4|8022.4|8007.4|8022.8|8007.8|8022.1|8007.1|14
1658925900000|2022-07-27 12:45:00|8021.8|8006.8|8021.8|8006.8|8022|8007|8021.7|8006.7|5
1658926200000|2022-07-27 12:50:00|8021.7|8006.7|8022.3|8007.3|8022.3|8007.3|8021.6|8006.6|12
1658926500000|2022-07-27 12:55:00|8022.2|8007.2|8022.3|8007.3|8022.9|8007.9|8022.2|8007.2|30
1658926800000|2022-07-27 13:00:00|8022.2|8007.2|8022.8|8007.8|8022.8|8007.8|8021.7|8006.7|17
1658927100000|2022-07-27 13:05:00|8022.9|8007.9|8023.6|8008.6|8023.6|8008.6|8022.9|8007.9|93
1658927400000|2022-07-27 13:10:00|8023.5|8008.5|8022.4|8007.4|8023.5|8008.5|8022.3|8007.3|15
1658927700000|2022-07-27 13:15:00|8022.5|8007.5|8022.4|8007.4|8022.5|8007.5|8022.4|8007.4|8
1658928000000|2022-07-27 13:20:00|8022.3|8007.3|8022.4|8007.4|8022.8|8007.8|8022.2|8007.2|17
1658928300000|2022-07-27 13:25:00|8022.3|8007.3|8022.4|8007.4|8022.7|8007.7|8022.3|8007.3|46
1658928600000|2022-07-27 13:30:00|8022.3|8007.3|8022|8007|8022.4|8007.4|8021.9|8006.9|38
1658928900000|2022-07-27 13:35:00|8021.9|8006.9|8022.4|8007.4|8022.8|8007.8|8021.9|8006.9|67
1658929200000|2022-07-27 13:40:00|8022.3|8007.3|8022.7|8007.7|8023.7|8008.7|8022.2|8007.2|113
1658929500000|2022-07-27 13:45:00|8022.8|8007.8|8022.8|8007.8|8022.9|8007.9|8022.3|8007.3|104
1658929800000|2022-07-27 13:50:00|8022.9|8007.9|8023.3|8008.3|8023.4|8008.4|8022.4|8007.4|113
1658930100000|2022-07-27 13:55:00|8023.4|8008.4|8024.4|8009.4|8025|8010|8023.1|8008.1|109
1658930400000|2022-07-27 14:00:00|8024.3|8009.3|8024.1|8009.1|8024.4|8009.4|8023.7|8008.7|86
1658930700000|2022-07-27 14:05:00|8024.3|8009.3|8024.6|8009.6|8025.2|8010.2|8023.9|8008.9|103
1658931000000|2022-07-27 14:10:00|8024.5|8009.5|8023.1|8008.1|8024.6|8009.6|8022.9|8007.9|111
1658931300000|2022-07-27 14:15:00|8023.2|8008.2|8024.1|8009.1|8024.9|8009.9|8023.1|8008.1|102
1658931600000|2022-07-27 14:20:00|8024.2|8009.2|8025.2|8010.2|8025.5|8010.5|8024.1|8009.1|63
1658931900000|2022-07-27 14:25:00|8025.1|8010.1|8025|8010|8025.2|8010.2|8024.6|8009.6|46
1658932200000|2022-07-27 14:30:00|8024.9|8009.9|8025.1|8010.1|8025.2|8010.2|8024.9|8009.9|35
1658932500000|2022-07-27 14:35:00|8025|8010|8025.7|8010.7|8026.3|8011.3|8024.8|8009.8|33
1658932800000|2022-07-27 14:40:00|8025.6|8010.6|8025.2|8010.2|8025.6|8010.6|8024.9|8009.9|24
1658933100000|2022-07-27 14:45:00|8025.3|8010.3|8025.3|8010.3|8025.3|8010.3|8025|8010|13
1658933400000|2022-07-27 14:50:00|8025.2|8010.2|8025.6|8010.6|8025.7|8010.7|8025.2|8010.2|18
1658933700000|2022-07-27 14:55:00|8025.5|8010.5|8024.3|8009.3|8025.5|8010.5|8024.3|8009.3|28
1658934000000|2022-07-27 15:00:00|8024.2|8009.2|8022.3|8007.3|8024.3|8009.3|8022.2|8007.2|41
1658934300000|2022-07-27 15:05:00|8022.4|8007.4|8022.5|8007.5|8023.4|8008.4|8022.2|8007.2|58
1658934600000|2022-07-27 15:10:00|8022.4|8007.4|8022.3|8007.3|8022.5|8007.5|8022|8007|36
1658934900000|2022-07-27 15:15:00|8022.2|8007.2|8022.9|8007.9|8023.1|8008.1|8022.1|8007.1|42
1658935200000|2022-07-27 15:20:00|8023|8008|8025|8010|8025.1|8010.1|8022.9|8007.9|81
1658935500000|2022-07-27 15:25:00|8025.1|8010.1|8025.3|8010.3|8025.3|8010.3|8024.5|8009.5|73
1658935800000|2022-07-27 15:30:00|8025.1|8010.1|8025.2|8010.2|8025.7|8010.7|8025|8010|73
1658936100000|2022-07-27 15:35:00|8025.3|8010.3|8025.3|8010.3|8025.5|8010.5|8025.1|8010.1|15
1658936400000|2022-07-27 15:40:00|8025.2|8010.2|8025.3|8010.3|8025.4|8010.4|8025.1|8010.1|26
1658936700000|2022-07-27 15:45:00|8025.2|8010.2|8025.3|8010.3|8025.4|8010.4|8025.1|8010.1|14
1658937000000|2022-07-27 15:50:00|8025.4|8010.4|8025.6|8010.6|8025.7|8010.7|8024.9|8009.9|20
1658937300000|2022-07-27 15:55:00|8025.7|8010.7|8026|8011|8026|8011|8025|8010|27
1658937600000|2022-07-27 16:00:00|8025.5|8010.5|8027.5|8012.5|8027.7|8012.7|8025.5|8010.5|19
1658937900000|2022-07-27 16:05:00|8027.6|8012.6|8027.5|8012.5|8027.6|8012.6|8027.5|8012.5|4
1658938200000|2022-07-27 16:10:00|8027.6|8012.6|8027.6|8012.6|8027.8|8012.8|8027.6|8012.6|5
1658938500000|2022-07-27 16:15:00|8027.7|8012.7|8027.6|8012.6|8027.9|8012.9|8027.6|8012.6|10
1658938800000|2022-07-27 16:20:00|8027.7|8012.7|8031.2|8016.2|8031.3|8016.3|8027.7|8012.7|92
1658939100000|2022-07-27 16:25:00|8031|8016|8030.5|8015.5|8031.1|8016.1|8030|8015|55
1658939400000|2022-07-27 16:30:00|8030.4|8015.4|8030.1|8015.1|8030.5|8015.5|8029.8|8014.8|64
1658939700000|2022-07-27 16:35:00|8030.2|8015.2|8028.6|8013.6|8031|8016|8028.1|8013.1|29
1658940000000|2022-07-27 16:40:00|8028.4|8013.4|8028|8013|8028.5|8013.5|8027.9|8012.9|28
1658940300000|2022-07-27 16:45:00|8028.2|8013.2|8028.2|8013.2|8028.4|8013.4|8027.9|8012.9|24
1658940600000|2022-07-27 16:50:00|8028|8013|8028|8013|8028.2|8013.2|8027.9|8012.9|18
1658940900000|2022-07-27 16:55:00|8027.9|8012.9|8028|8013|8028.2|8013.2|8027.8|8012.8|30
1658941200000|2022-07-27 17:00:00|8027.9|8012.9|8027.8|8012.8|8028|8013|8027.8|8012.8|37
1658941500000|2022-07-27 17:05:00|8028|8013|8028.2|8013.2|8028.2|8013.2|8027.7|8012.7|38
1658941800000|2022-07-27 17:10:00|8028|8013|8027.8|8012.8|8028.2|8013.2|8027.8|8012.8|130
1658942100000|2022-07-27 17:15:00|8027.9|8012.9|8027.7|8012.7|8028.4|8013.4|8027.5|8012.5|126
1658942400000|2022-07-27 17:20:00|8027.5|8012.5|8027.5|8012.5|8027.9|8012.9|8027.4|8012.4|48
1658942700000|2022-07-27 17:25:00|8027.8|8012.8|8028.4|8013.4|8028.4|8013.4|8027.5|8012.5|42
1658943000000|2022-07-27 17:30:00|8028.3|8013.3|8028.7|8013.7|8028.9|8013.9|8028|8013|71
1658943300000|2022-07-27 17:35:00|8028.6|8013.6|8028.4|8013.4|8028.6|8013.6|8028.3|8013.3|9
1658943600000|2022-07-27 17:40:00|8028.3|8013.3|8028.2|8013.2|8028.4|8013.4|8027.9|8012.9|13
1658944200000|2022-07-27 17:50:00|8028|8013|8023.8|8008.8|8028|8013|8023.8|8008.8|19
1658944500000|2022-07-27 17:55:00|8028.8|8003.8|8029.8|8004.8|8033.6|8006|8028.2|8003.2|29
1658944800000|2022-07-27 18:00:00|8028.8|8009.4|8031|8006|8033.2|8009.4|8028.8|8004.6|67
1658945100000|2022-07-27 18:05:00|8031.2|8006.2|8031.2|8006.2|8031.6|8006.6|8030.8|8005.8|75
1658945400000|2022-07-27 18:10:00|8031.4|8006.4|8032.8|8007.8|8033|8008|8029.8|8004.8|85
1658945700000|2022-07-27 18:15:00|8033|8008|8031.8|8006.8|8034.8|8009.8|8031.2|8006.2|90
1658946000000|2022-07-27 18:20:00|8032|8007|8031.2|8006.2|8032|8007|8031.2|8006.2|44
1658946300000|2022-07-27 18:25:00|8031.6|8006.6|8031.8|8006.8|8032|8007|8031.2|8006.2|33
1658946600000|2022-07-27 18:30:00|8032|8007|8035.6|8010.6|8037|8012|8032|8007|120
1658946900000|2022-07-27 18:35:00|8035.4|8010.4|8030.6|8005.6|8036.9|8011.9|8030.3|8005.3|140
1658947200000|2022-07-27 18:40:00|8030.4|8005.4|8025|8000|8030.4|8005.4|8024.2|7999.2|38
1658947500000|2022-07-27 18:45:00|8024.9|7999.9|8025.4|8000.4|8025.6|8000.6|8024.9|7999.9|9
1658947800000|2022-07-27 18:50:00|8024|7999|8021.2|7996.2|8024.4|7999.4|8021.2|7996.2|29
1658948100000|2022-07-27 18:55:00|8017.2|7992.2|8018.9|7993.9|8019.5|7994.5|8017.2|7992.2|249
1658968200000|2022-07-28 00:30:00|8024.7|7995.7|8024.7|7995.7|8024.7|7995.7|8024.7|7995.7|1
1658970000000|2022-07-28 01:00:00|8017.5|7992.5|8017.5|7992.5|8017.5|7992.5|8017.5|7992.5|1
1658970900000|2022-07-28 01:15:00|8017.6|7992.6|8019.4|7994.4|8019.5|7994.5|8017.6|7992.6|8
1658971500000|2022-07-28 01:25:00|8019.7|7994.7|8019.7|7994.7|8020|7995|8019.7|7994.7|10
1658971800000|2022-07-28 01:30:00|8019.6|7994.6|8013|7988|8019.6|7994.6|8013|7988|42
1658972100000|2022-07-28 01:35:00|8012.7|7987.7|8014.2|7989.2|8014.2|7989.2|8005|7980|68
1658972400000|2022-07-28 01:40:00|8014.3|7989.3|8012.4|7987.4|8014.4|7989.4|8012.4|7987.4|34
1658972700000|2022-07-28 01:45:00|8012.5|7987.5|8012.5|7987.5|8013.9|7988.9|8012.3|7987.3|49
1658973000000|2022-07-28 01:50:00|8012.6|7987.6|8012.6|7987.6|8012.6|7987.6|8012.5|7987.5|7
1658973300000|2022-07-28 01:55:00|8012.5|7987.5|8011.6|7986.6|8012.5|7987.5|8011.5|7986.5|7
1658973600000|2022-07-28 02:00:00|8011.7|7986.7|8011.7|7986.7|8011.7|7986.7|8011.7|7986.7|1
1658973900000|2022-07-28 02:05:00|8011.6|7986.6|8011.5|7986.5|8011.7|7986.7|8011.4|7986.4|18
1658974200000|2022-07-28 02:10:00|8011.4|7986.4|8012.3|7987.3|8012.4|7987.4|8011.3|7986.3|18
1658974500000|2022-07-28 02:15:00|8012.4|7987.4|8012.7|7987.7|8012.7|7987.7|8012.3|7987.3|11
1658974800000|2022-07-28 02:20:00|8012.6|7987.6|8012.7|7987.7|8012.7|7987.7|8012.6|7987.6|2
1658975700000|2022-07-28 02:35:00|8012.5|7987.5|8012.6|7987.6|8012.6|7987.6|8012.5|7987.5|2
1658976000000|2022-07-28 02:40:00|8012.8|7987.8|8013.1|7988.1|8013.1|7988.1|8012.8|7987.8|2
1658976300000|2022-07-28 02:45:00|8013|7988|8014.5|7989.5|8014.5|7989.5|8013|7988|13
1658976600000|2022-07-28 02:50:00|8014.6|7989.6|8014.7|7989.7|8014.8|7989.8|8014.6|7989.6|6
1658976900000|2022-07-28 02:55:00|8014.8|7989.8|8018.8|7993.8|8018.9|7993.9|8014.8|7989.8|21
1658977200000|2022-07-28 03:00:00|8018.7|7993.7|8017.4|7992.4|8019.6|7994.6|8017.1|7992.1|21
1658977500000|2022-07-28 03:05:00|8017.3|7992.3|8015.9|7990.9|8017.6|7992.6|8015.8|7990.8|32
1658977800000|2022-07-28 03:10:00|8015.6|7990.6|8014.1|7989.1|8015.8|7990.8|8013.9|7988.9|11
1658978100000|2022-07-28 03:15:00|8014.2|7989.2|8014.2|7989.2|8014.3|7989.3|8014.1|7989.1|11
1658978400000|2022-07-28 03:20:00|8014.8|7989.8|8015.4|7990.4|8015.8|7990.8|8014.8|7989.8|20
1658978700000|2022-07-28 03:25:00|8015.2|7990.2|8014.8|7989.8|8015.2|7990.2|8013.7|7988.7|29
1658979000000|2022-07-28 03:30:00|8015|7990|8011.9|7996.9|8016.5|7997.6|8011.4|7988.8|81
1658979300000|2022-07-28 03:35:00|8011.6|7996.6|8014.1|7999.1|8015.6|8000.6|8011.4|7996.4|67
1658979600000|2022-07-28 03:40:00|8014|7999|8012.8|7997.8|8014.5|7999.5|8012.8|7997.8|62
1658979900000|2022-07-28 03:45:00|8013|7998|8012.4|7997.4|8013.2|7998.2|8011.9|7996.9|98
1658980200000|2022-07-28 03:50:00|8012.3|7997.3|8013|7998|8013.4|7998.4|8012.3|7997.3|44
1658980500000|2022-07-28 03:55:00|8012.7|7997.7|8010.8|7995.8|8012.9|7997.9|8010.6|7995.6|87
1658980800000|2022-07-28 04:00:00|8010.7|7995.7|8008.8|7993.8|8010.8|7995.8|8008.5|7993.5|82
1658981100000|2022-07-28 04:05:00|8009.1|7994.1|8010.1|7995.1|8010.1|7995.1|8008.5|7993.5|46
1658981400000|2022-07-28 04:10:00|8010|7995|8008.8|7993.8|8010.3|7995.3|8008.7|7993.7|60
1658981700000|2022-07-28 04:15:00|8008.7|7993.7|8008.6|7993.6|8008.9|7993.9|8007.3|7992.3|79
1658982000000|2022-07-28 04:20:00|8008.7|7993.7|8007.3|7992.3|8008.7|7993.7|8006.7|7991.7|89
1658982300000|2022-07-28 04:25:00|8007.1|7992.1|8007.8|7992.8|8008.3|7993.3|8007|7992|43
1658982600000|2022-07-28 04:30:00|8007.9|7992.9|8008.5|7993.5|8008.7|7993.7|8006.5|7991.5|69
1658982900000|2022-07-28 04:35:00|8008.6|7993.6|8008.7|7993.7|8008.9|7993.9|8008.2|7993.2|43
1658983200000|2022-07-28 04:40:00|8008.4|7993.4|8008.5|7993.5|8008.6|7993.6|8008.2|7993.2|20
1658983500000|2022-07-28 04:45:00|8008.6|7993.6|8008.1|7993.1|8008.6|7993.6|8007.4|7992.4|28
1658983800000|2022-07-28 04:50:00|8008.2|7993.2|8007.7|7992.7|8008.3|7993.3|8007.1|7992.1|67
1658984100000|2022-07-28 04:55:00|8007.6|7992.6|8007.2|7992.2|8007.6|7992.6|8007|7992|37
1658984400000|2022-07-28 05:00:00|8007.1|7992.1|8005.3|7990.3|8007.1|7992.1|8003.8|7988.8|135
1658984700000|2022-07-28 05:05:00|8005.2|7990.2|8005.6|7990.6|8005.8|7990.8|8005.2|7990.2|51
1658985000000|2022-07-28 05:10:00|8005.7|7990.7|8006.1|7991.1|8007.1|7992.1|8005.5|7990.5|53
1658985300000|2022-07-28 05:15:00|8006.2|7991.2|8005.7|7990.7|8006.5|7991.5|8004.5|7989.5|45
1658985600000|2022-07-28 05:20:00|8005.6|7990.6|8004.6|7989.6|8007.1|7992.1|8004.4|7989.4|98
1658985900000|2022-07-28 05:25:00|8004.7|7989.7|8004.1|7989.1|8005.5|7990.5|8003.4|7988.4|120
1658986200000|2022-07-28 05:30:00|8004|7989|8003.3|7988.3|8004.1|7989.1|8003.2|7988.2|63
1658986500000|2022-07-28 05:35:00|8003.4|7988.4|8005.7|7990.7|8005.8|7990.8|8003.4|7988.4|48
1658986800000|2022-07-28 05:40:00|8005.8|7990.8|8005.5|7990.5|8006.2|7991.2|8004.8|7989.8|92
1658987100000|2022-07-28 05:45:00|8005.4|7990.4|8005.3|7990.3|8005.4|7990.4|8004.5|7989.5|48
1658987400000|2022-07-28 05:50:00|8005.1|7990.1|8004.4|7989.4|8005.3|7990.3|8004.1|7989.1|50
1658987700000|2022-07-28 05:55:00|8004.5|7989.5|8005.3|7990.3|8005.5|7990.5|8004.3|7989.3|61
1658988000000|2022-07-28 06:00:00|8005.2|7990.2|8006.2|7991.2|8006.7|7991.7|8004.5|7989.5|54
1658988300000|2022-07-28 06:05:00|8006.3|7991.3|8004|7989|8006.3|7991.3|8004|7989|46
1658988600000|2022-07-28 06:10:00|8003.9|7988.9|8001.9|7986.9|8004.5|7989.5|8001.2|7986.2|55
1658988900000|2022-07-28 06:15:00|8002|7987|8003.5|7988.5|8003.8|7988.8|8001.8|7986.8|48
1658989200000|2022-07-28 06:20:00|8003.4|7988.4|8004.2|7989.2|8004.6|7989.6|8003|7988|60
1658989500000|2022-07-28 06:25:00|8004|7989|8004.6|7989.6|8004.7|7989.7|8003.8|7988.8|71
1658989800000|2022-07-28 06:30:00|8004.4|7989.4|8005.4|7990.4|8005.4|7990.4|8004.2|7989.2|46
1658990100000|2022-07-28 06:35:00|8005.5|7990.5|8006.7|7991.7|8006.9|7991.9|8005.4|7990.4|56
1658990400000|2022-07-28 06:40:00|8006.5|7991.5|8006.5|7991.5|8007.2|7992.2|8006.3|7991.3|35
1658990700000|2022-07-28 06:45:00|8006.6|7991.6|8007.1|7992.1|8007.3|7992.3|8006.4|7991.4|52
1658991000000|2022-07-28 06:50:00|8007|7992|8007.8|7992.8|8008.6|7993.6|8006.8|7991.8|62
1658991300000|2022-07-28 06:55:00|8007.5|7992.5|8006.3|7991.3|8007.8|7992.8|8006.2|7991.2|93
1658991600000|2022-07-28 07:00:00|8006.2|7991.2|8006.7|7991.7|8006.9|7991.9|8006.1|7991.1|37
1658991900000|2022-07-28 07:05:00|8006.8|7991.8|8005.6|7990.6|8006.9|7991.9|8005.4|7990.4|42
1658992200000|2022-07-28 07:10:00|8005.7|7990.7|8007.2|7992.2|8007.5|7992.5|8005.6|7990.6|35
1658992500000|2022-07-28 07:15:00|8007.1|7992.1|8009|7994|8009.7|7994.7|8007.1|7992.1|70
1658992800000|2022-07-28 07:20:00|8009.1|7994.1|8011.5|7996.5|8011.8|7996.8|8009.1|7994.1|128
1658993100000|2022-07-28 07:25:00|8011.7|7996.7|8009.6|7994.6|8011.8|7996.8|8009|7994|163
1658993400000|2022-07-28 07:30:00|8009.5|7994.5|8009.8|7994.8|8010.2|7995.2|8008.7|7993.7|81
1658993700000|2022-07-28 07:35:00|8009.9|7994.9|8009.8|7994.8|8009.9|7994.9|8009.6|7994.6|28
1658994000000|2022-07-28 07:40:00|8009.7|7994.7|8011.4|7996.4|8011.5|7996.5|8009.1|7994.1|52
1658994300000|2022-07-28 07:45:00|8011.5|7996.5|8014.9|7999.9|8015.1|8000.1|8011.4|7996.4|103
1658994600000|2022-07-28 07:50:00|8015|8000|8014|7999|8016|8001|8013.3|7998.3|125
1658994900000|2022-07-28 07:55:00|8013.9|7998.9|8013|7998|8014.2|7999.2|8012.2|7997.2|57
1658995200000|2022-07-28 08:00:00|8012.9|7997.9|8013.4|7998.4|8014|7999|8012.8|7997.8|122
1658995500000|2022-07-28 08:05:00|8013.5|7998.5|8012.6|7997.6|8013.5|7998.5|8012.5|7997.5|102
1658995800000|2022-07-28 08:10:00|8012.5|7997.5|8011.4|7996.4|8012.8|7997.8|8011.1|7996.1|64
1658996100000|2022-07-28 08:15:00|8011.3|7996.3|8009.9|7994.9|8011.7|7996.7|8009.5|7994.5|51
1658996400000|2022-07-28 08:20:00|8010|7995|8009.3|7994.3|8010.2|7995.2|8009.1|7994.1|81
1658996700000|2022-07-28 08:25:00|8009.4|7994.4|8009.3|7994.3|8010.4|7995.4|8009|7994|48
1658997000000|2022-07-28 08:30:00|8009.4|7994.4|8010.9|7995.9|8010.9|7995.9|8009|7994|60
1658997300000|2022-07-28 08:35:00|8010.8|7995.8|8010.4|7995.4|8010.9|7995.9|8010|7995|66
1658997600000|2022-07-28 08:40:00|8010.3|7995.3|8010.8|7995.8|8011|7996|8010.3|7995.3|55
1658997900000|2022-07-28 08:45:00|8010.7|7995.7|8011|7996|8011.2|7996.2|8010.3|7995.3|72
1658998200000|2022-07-28 08:50:00|8011.2|7996.2|8012.2|7997.2|8012.2|7997.2|8010.6|7995.6|54
1658998500000|2022-07-28 08:55:00|8012.1|7997.1|8012.4|7997.4|8013|7998|8011.4|7996.4|86
1658998800000|2022-07-28 09:00:00|8012.5|7997.5|8013|7998|8013.4|7998.4|8011.9|7996.9|47
1658999100000|2022-07-28 09:05:00|8012.9|7997.9|8012.1|7997.1|8013.5|7998.5|8012.1|7997.1|53
1658999400000|2022-07-28 09:10:00|8012.4|7997.4|8006.8|7991.8|8012.4|7997.4|8006.6|7991.6|149
1658999700000|2022-07-28 09:15:00|8006.9|7991.9|8008|7993|8008.9|7993.9|8006.9|7991.9|89
1659000000000|2022-07-28 09:20:00|8007.4|7992.4|8008.2|7993.2|8008.6|7993.6|8007.2|7992.2|54
1659000300000|2022-07-28 09:25:00|8008.5|7993.5|8007.8|7992.8|8008.9|7993.9|8007.6|7992.6|52
1659000600000|2022-07-28 09:30:00|8007.7|7992.7|8009.7|7994.7|8010.2|7995.2|8007.7|7992.7|79
1659000900000|2022-07-28 09:35:00|8009.5|7994.5|8006.3|7991.3|8009.7|7994.7|8005.6|7990.6|92
1659001200000|2022-07-28 09:40:00|8006.7|7991.7|8007.8|7992.8|8008|7993|8006.6|7991.6|60
1659001500000|2022-07-28 09:45:00|8007.6|7992.6|8006.6|7991.6|8007.8|7992.8|8005.8|7990.8|65
1659001800000|2022-07-28 09:50:00|8006.7|7991.7|8008.4|7993.4|8009.3|7994.3|8006.7|7991.7|65
1659002100000|2022-07-28 09:55:00|8008.7|7993.7|8006.2|7991.2|8008.8|7993.8|8004.7|7989.7|175
1659002400000|2022-07-28 10:00:00|8006.3|7991.3|8001.7|7986.7|8006.7|7991.7|8001.4|7986.4|133
1659002700000|2022-07-28 10:05:00|8001.8|7986.8|8001.7|7986.7|8002.4|7987.4|8000|7985|126
1659003000000|2022-07-28 10:10:00|8001.8|7986.8|7995.7|7980.7|8001.8|7986.8|7994.2|7979.2|180
1659003300000|2022-07-28 10:15:00|7996.1|7981.1|7994.4|7979.4|7996.1|7981.1|7992|7977|194
1659003600000|2022-07-28 10:20:00|7994.3|7979.3|7993.3|7978.3|7994.5|7979.5|7991.3|7976.3|162
1659003900000|2022-07-28 10:25:00|7993.5|7978.5|7994.7|7979.7|7995.9|7980.9|7993.5|7978.5|118
1659004200000|2022-07-28 10:30:00|7994.5|7979.5|7996.9|7981.9|7997.5|7982.5|7994.5|7979.5|92
1659004500000|2022-07-28 10:35:00|7997.2|7982.2|7998.1|7983.1|7998.5|7983.5|7996.2|7981.2|70
1659004800000|2022-07-28 10:40:00|7997.9|7982.9|7999.1|7984.1|7999.7|7984.7|7997.6|7982.6|54
1659005100000|2022-07-28 10:45:00|7999.2|7984.2|7998.5|7983.5|7999.5|7984.5|7997.9|7982.9|110
1659005400000|2022-07-28 10:50:00|7998.6|7983.6|7999.9|7984.9|8000.6|7985.6|7998.3|7983.3|158
1659005700000|2022-07-28 10:55:00|7999.7|7984.7|7996.7|7981.7|8000.5|7985.5|7996.4|7981.4|82
1659006000000|2022-07-28 11:00:00|7996.8|7981.8|7997.9|7982.9|7998|7983|7996.5|7981.5|68
1659006300000|2022-07-28 11:05:00|7997.8|7982.8|7997.5|7982.5|7998|7983|7996.5|7981.5|66
1659006600000|2022-07-28 11:10:00|7997.4|7982.4|7997.6|7982.6|7997.7|7982.7|7997.4|7982.4|10
1659006900000|2022-07-28 11:15:00|7997.5|7982.5|7997.4|7982.4|7997.5|7982.5|7997.4|7982.4|8
1659007200000|2022-07-28 11:20:00|7997.5|7982.5|7998.9|7983.9|7999.6|7984.6|7997.5|7982.5|83
1659007500000|2022-07-28 11:25:00|7999.3|7984.3|7999.9|7984.9|8000.3|7985.3|7998.9|7983.9|86
1659007800000|2022-07-28 11:30:00|7999.8|7984.8|7998.7|7983.7|7999.8|7984.8|7998.6|7983.6|11
1659008100000|2022-07-28 11:35:00|7998.9|7983.9|7999.2|7984.2|7999.2|7984.2|7998.4|7983.4|14
1659008400000|2022-07-28 11:40:00|7999.4|7984.4|7999.6|7984.6|7999.8|7984.8|7999.2|7984.2|22
1659008700000|2022-07-28 11:45:00|7999.5|7984.5|8000.3|7985.3|8001.1|7986.1|7999.4|7984.4|24
1659009000000|2022-07-28 11:50:00|8000.2|7985.2|8000.4|7985.4|8000.9|7985.9|8000.2|7985.2|34
1659009300000|2022-07-28 11:55:00|8000.3|7985.3|8001.2|7986.2|8001.2|7986.2|8000.3|7985.3|16
1659009600000|2022-07-28 12:00:00|8001|7986|8000.1|7985.1|8002.2|7987.2|7999.8|7984.8|50
1659009900000|2022-07-28 12:05:00|8000.2|7985.2|8000.5|7985.5|8000.5|7985.5|7999.1|7984.1|44
1659010200000|2022-07-28 12:10:00|8000.4|7985.4|7999.5|7984.5|8000.4|7985.4|7999.4|7984.4|8
1659010500000|2022-07-28 12:15:00|7998.8|7983.8|7998.8|7983.8|7999.2|7984.2|7998.1|7983.1|19
1659010800000|2022-07-28 12:20:00|7998.7|7983.7|7999.3|7984.3|7999.3|7984.3|7998.7|7983.7|17
1659011100000|2022-07-28 12:25:00|7999.8|7984.8|8005.4|7980.4|8005.5|7985.2|7999.4|7979.5|46
1659011400000|2022-07-28 12:30:00|8005.5|7980.5|7994.5|7979.5|8005.5|7984|7994.5|7978.9|124
1659011700000|2022-07-28 12:35:00|7994.4|7979.4|7996.9|7981.9|7997|7982|7993.4|7978.4|86
1659012000000|2022-07-28 12:40:00|7997|7982|7993.8|7978.8|7998|7983|7993.4|7978.4|99
1659012300000|2022-07-28 12:45:00|7993.7|7978.7|7995.3|7980.3|7997|7982|7992.8|7977.8|136
1659012600000|2022-07-28 12:50:00|7995.2|7980.2|7995|7980|7995.8|7980.8|7994.3|7979.3|148
1659012900000|2022-07-28 12:55:00|7995.1|7980.1|7994.3|7979.3|7995.1|7980.1|7994|7979|256
1659013200000|2022-07-28 13:00:00|7994.4|7979.4|7996|7981|7998.1|7983.1|7994.4|7979.4|76
1659013500000|2022-07-28 13:05:00|7996.1|7981.1|7996.5|7981.5|7996.6|7981.6|7995.9|7980.9|36
1659013800000|2022-07-28 13:10:00|7996.4|7981.4|7995.3|7980.3|7997.2|7982.2|7995.2|7980.2|23
1659014100000|2022-07-28 13:15:00|7995.2|7980.2|7994.4|7979.4|7995.3|7980.3|7994.4|7979.4|26
1659014400000|2022-07-28 13:20:00|7994.5|7979.5|7994.8|7979.8|7995|7980|7993.5|7978.5|64
1659014700000|2022-07-28 13:25:00|7994.7|7979.7|7994.7|7979.7|7995|7980|7994.2|7979.2|47
1659015000000|2022-07-28 13:30:00|7994.4|7979.4|7994.7|7979.7|7995.7|7980.7|7994.4|7979.4|55
1659015300000|2022-07-28 13:35:00|7994.6|7979.6|7995|7980|7995.4|7980.4|7993.5|7978.5|61
1659015600000|2022-07-28 13:40:00|7995.1|7980.1|7994.7|7979.7|7995.1|7980.1|7994.7|7979.7|5
1659015900000|2022-07-28 13:45:00|7995.2|7980.2|7996.7|7981.7|7996.9|7981.9|7995.2|7980.2|20
1659016200000|2022-07-28 13:50:00|7996.8|7981.8|7999.2|7984.2|7999.2|7984.2|7996.8|7981.8|64
1659016500000|2022-07-28 13:55:00|7999.1|7984.1|7996.3|7981.3|7999.2|7984.2|7996.1|7981.1|95
1659016800000|2022-07-28 14:00:00|7996.1|7981.1|7994.9|7979.9|7996.9|7981.9|7994.1|7979.1|30
1659017100000|2022-07-28 14:05:00|7995|7980|7996.1|7981.1|7996.3|7981.3|7994.7|7979.7|26
1659017400000|2022-07-28 14:10:00|7996.2|7981.2|7997.3|7982.3|7997.5|7982.5|7996.1|7981.1|22
1659017700000|2022-07-28 14:15:00|7997.1|7982.1|7999.7|7984.7|7999.7|7984.7|7996.8|7981.8|27
1659018000000|2022-07-28 14:20:00|7997.9|7982.9|7997.2|7982.2|7997.9|7982.9|7997.2|7982.2|7
1659018300000|2022-07-28 14:25:00|7997.6|7982.6|7997.3|7982.3|7998.5|7983.5|7996.8|7981.8|29
1659018600000|2022-07-28 14:30:00|7997.5|7982.5|7998.2|7983.2|7998.2|7983.2|7997.4|7982.4|21
1659018900000|2022-07-28 14:35:00|7998.1|7983.1|7997.8|7982.8|7998.1|7983.1|7997.7|7982.7|4
1659019200000|2022-07-28 14:40:00|7997.3|7982.3|7997.7|7982.7|7997.9|7982.9|7997.2|7982.2|9
1659019500000|2022-07-28 14:45:00|7997.8|7982.8|7997.5|7982.5|7997.9|7982.9|7997.4|7982.4|28
1659019800000|2022-07-28 14:50:00|7997.6|7982.6|7997.5|7982.5|7997.8|7982.8|7997.3|7982.3|17
1659020100000|2022-07-28 14:55:00|7997.3|7982.3|7997.7|7982.7|7998.3|7983.3|7996.7|7981.7|30
1659020400000|2022-07-28 15:00:00|7997.8|7982.8|7996.8|7981.8|7997.8|7982.8|7996.5|7981.5|27
1659020700000|2022-07-28 15:05:00|7996.7|7981.7|7995|7980|7997.1|7982.1|7995|7980|15
1659021000000|2022-07-28 15:10:00|7995.1|7980.1|7995.3|7980.3|7995.4|7980.4|7995.1|7980.1|6
1659021300000|2022-07-28 15:15:00|7995.1|7980.1|7997.2|7982.2|7997.2|7982.2|7994.9|7979.9|18
1659021600000|2022-07-28 15:20:00|7997.3|7982.3|7995.8|7980.8|7997.3|7982.3|7995.8|7980.8|20
1659021900000|2022-07-28 15:25:00|7995.7|7980.7|7993.5|7978.5|7995.8|7980.8|7993.5|7978.5|55
1659022200000|2022-07-28 15:30:00|7993.4|7978.4|7995.1|7980.1|7995.5|7980.5|7993.3|7978.3|43
1659022500000|2022-07-28 15:35:00|7995.2|7980.2|7994.7|7979.7|7995.2|7980.2|7994.5|7979.5|13
1659022800000|2022-07-28 15:40:00|7994.5|7979.5|7994.7|7979.7|7994.7|7979.7|7994.1|7979.1|6
1659023100000|2022-07-28 15:45:00|7994.9|7979.9|7995.7|7980.7|7996|7981|7994.5|7979.5|11
1659023400000|2022-07-28 15:50:00|7995.9|7980.9|7995.9|7980.9|7995.9|7980.9|7995.9|7980.9|1
1659023700000|2022-07-28 15:55:00|7996|7981|7996.5|7981.5|7996.5|7981.5|7996|7981|6
1659024000000|2022-07-28 16:00:00|7996.3|7981.3|7996.3|7981.3|7996.4|7981.4|7996.3|7981.3|3
1659024300000|2022-07-28 16:05:00|7996.2|7981.2|7996.3|7981.3|7996.7|7981.7|7996|7981|45
1659024600000|2022-07-28 16:10:00|7996.4|7981.4|7996.3|7981.3|7996.5|7981.5|7996.2|7981.2|7
1659024900000|2022-07-28 16:15:00|7996.7|7981.7|7996.5|7981.5|7996.7|7981.7|7996.3|7981.3|20
1659025200000|2022-07-28 16:20:00|7996.6|7981.6|7996.9|7981.9|7997.3|7982.3|7996.5|7981.5|47
1659025500000|2022-07-28 16:25:00|7996.7|7981.7|7996.9|7981.9|7996.9|7981.9|7996.7|7981.7|2
1659025800000|2022-07-28 16:30:00|7996.6|7981.6|7996.9|7981.9|7996.9|7981.9|7996.3|7981.3|6
1659026100000|2022-07-28 16:35:00|7996.3|7981.3|7996.9|7981.9|7997|7982|7996.3|7981.3|14
1659026400000|2022-07-28 16:40:00|7996.8|7981.8|7996.9|7981.9|7996.9|7981.9|7996.8|7981.8|8
1659026700000|2022-07-28 16:45:00|7996.8|7981.8|7996.9|7981.9|7996.9|7981.9|7996.5|7981.5|11
1659027000000|2022-07-28 16:50:00|7996.8|7981.8|7996.8|7981.8|7996.9|7981.9|7996.7|7981.7|21
1659027300000|2022-07-28 16:55:00|7996.5|7981.5|7996.5|7981.5|7996.5|7981.5|7996.5|7981.5|1
1659027600000|2022-07-28 17:00:00|7996.7|7981.7|7996.5|7981.5|7996.7|7981.7|7996.4|7981.4|8
1659027900000|2022-07-28 17:05:00|7996.3|7981.3|7995.7|7980.7|7996.3|7981.3|7995.7|7980.7|5
1659028200000|2022-07-28 17:10:00|7995.5|7980.5|7995.7|7980.7|7995.7|7980.7|7995.5|7980.5|6
1659028800000|2022-07-28 17:20:00|7995.8|7980.8|7996.2|7981.2|7996.2|7981.2|7995.8|7980.8|2
1659029100000|2022-07-28 17:25:00|7995.1|7980.1|7995.7|7980.7|7995.7|7980.7|7995.1|7980.1|6
1659029400000|2022-07-28 17:30:00|7996|7981|7996.2|7981.2|7996.6|7981.6|7996|7981|7
1659029700000|2022-07-28 17:35:00|7996|7981|7996|7981|7996|7981|7996|7981|1
1659030000000|2022-07-28 17:40:00|7995.9|7980.9|7995.9|7980.9|7996|7981|7995.9|7980.9|3
1659030300000|2022-07-28 17:45:00|7995.8|7980.8|7995.8|7980.8|7995.8|7980.8|7995.8|7980.8|1
1659030600000|2022-07-28 17:50:00|7996.2|7981.2|7996|7981|7996.2|7981.2|7995.5|7980.5|11
1659031200000|2022-07-28 18:00:00|7995.8|7980.8|7995.9|7980.9|7995.9|7980.9|7995.8|7980.8|2
1659031500000|2022-07-28 18:05:00|7995.7|7980.7|7995.8|7980.8|7996|7981|7995.7|7980.7|5
1659032100000|2022-07-28 18:15:00|7994.9|7979.9|7995.1|7980.1|7995.6|7980.6|7994.7|7979.7|8
1659032400000|2022-07-28 18:20:00|7995|7980|7995.1|7980.1|7995.1|7980.1|7995|7980|2
1659032700000|2022-07-28 18:25:00|7994.5|7979.5|7994.5|7979.5|7994.5|7979.5|7994.5|7979.5|1
1659033300000|2022-07-28 18:35:00|7994.3|7979.3|7993.7|7978.7|7994.6|7979.6|7992.9|7977.9|14
1659033600000|2022-07-28 18:40:00|7993.6|7978.6|7991.6|7976.6|7993.6|7978.6|7991.6|7976.6|4
1659033900000|2022-07-28 18:45:00|7991.4|7976.4|7991.2|7976.2|7991.4|7976.4|7991.2|7976.2|2
1658968200000|2022-07-28 00:30:00|8024.7|7995.7|8024.7|7995.7|8024.7|7995.7|8024.7|7995.7|1
1658970000000|2022-07-28 01:00:00|8017.5|7992.5|8017.5|7992.5|8017.5|7992.5|8017.5|7992.5|1
1658970900000|2022-07-28 01:15:00|8017.6|7992.6|8019.4|7994.4|8019.5|7994.5|8017.6|7992.6|8
1658971500000|2022-07-28 01:25:00|8019.7|7994.7|8019.7|7994.7|8020|7995|8019.7|7994.7|10
1658971800000|2022-07-28 01:30:00|8019.6|7994.6|8013|7988|8019.6|7994.6|8013|7988|42
1658972100000|2022-07-28 01:35:00|8012.7|7987.7|8014.2|7989.2|8014.2|7989.2|8005|7980|68
1658972400000|2022-07-28 01:40:00|8014.3|7989.3|8012.4|7987.4|8014.4|7989.4|8012.4|7987.4|34
1658972700000|2022-07-28 01:45:00|8012.5|7987.5|8012.5|7987.5|8013.9|7988.9|8012.3|7987.3|49
1658973000000|2022-07-28 01:50:00|8012.6|7987.6|8012.6|7987.6|8012.6|7987.6|8012.5|7987.5|7
1658973300000|2022-07-28 01:55:00|8012.5|7987.5|8011.6|7986.6|8012.5|7987.5|8011.5|7986.5|7
1658973600000|2022-07-28 02:00:00|8011.7|7986.7|8011.7|7986.7|8011.7|7986.7|8011.7|7986.7|1
1658973900000|2022-07-28 02:05:00|8011.6|7986.6|8011.5|7986.5|8011.7|7986.7|8011.4|7986.4|18
1658974200000|2022-07-28 02:10:00|8011.4|7986.4|8012.3|7987.3|8012.4|7987.4|8011.3|7986.3|18
1658974500000|2022-07-28 02:15:00|8012.4|7987.4|8012.7|7987.7|8012.7|7987.7|8012.3|7987.3|11
1658974800000|2022-07-28 02:20:00|8012.6|7987.6|8012.7|7987.7|8012.7|7987.7|8012.6|7987.6|2
1658975700000|2022-07-28 02:35:00|8012.5|7987.5|8012.6|7987.6|8012.6|7987.6|8012.5|7987.5|2
1658976000000|2022-07-28 02:40:00|8012.8|7987.8|8013.1|7988.1|8013.1|7988.1|8012.8|7987.8|2
1658976300000|2022-07-28 02:45:00|8013|7988|8014.5|7989.5|8014.5|7989.5|8013|7988|13
1658976600000|2022-07-28 02:50:00|8014.6|7989.6|8014.7|7989.7|8014.8|7989.8|8014.6|7989.6|6
1658976900000|2022-07-28 02:55:00|8014.8|7989.8|8018.8|7993.8|8018.9|7993.9|8014.8|7989.8|21
1658977200000|2022-07-28 03:00:00|8018.7|7993.7|8017.4|7992.4|8019.6|7994.6|8017.1|7992.1|21
1658977500000|2022-07-28 03:05:00|8017.3|7992.3|8015.9|7990.9|8017.6|7992.6|8015.8|7990.8|32
1658977800000|2022-07-28 03:10:00|8015.6|7990.6|8014.1|7989.1|8015.8|7990.8|8013.9|7988.9|11
1658978100000|2022-07-28 03:15:00|8014.2|7989.2|8014.2|7989.2|8014.3|7989.3|8014.1|7989.1|11
1658978400000|2022-07-28 03:20:00|8014.8|7989.8|8015.4|7990.4|8015.8|7990.8|8014.8|7989.8|20
1658978700000|2022-07-28 03:25:00|8015.2|7990.2|8014.8|7989.8|8015.2|7990.2|8013.7|7988.7|29
1658979000000|2022-07-28 03:30:00|8015|7990|8011.9|7996.9|8016.5|7997.6|8011.4|7988.8|81
1658979300000|2022-07-28 03:35:00|8011.6|7996.6|8014.1|7999.1|8015.6|8000.6|8011.4|7996.4|67
1658979600000|2022-07-28 03:40:00|8014|7999|8012.8|7997.8|8014.5|7999.5|8012.8|7997.8|62
1658979900000|2022-07-28 03:45:00|8013|7998|8012.4|7997.4|8013.2|7998.2|8011.9|7996.9|98
1658980200000|2022-07-28 03:50:00|8012.3|7997.3|8013|7998|8013.4|7998.4|8012.3|7997.3|44
1658980500000|2022-07-28 03:55:00|8012.7|7997.7|8010.8|7995.8|8012.9|7997.9|8010.6|7995.6|87
1658980800000|2022-07-28 04:00:00|8010.7|7995.7|8008.8|7993.8|8010.8|7995.8|8008.5|7993.5|82
1658981100000|2022-07-28 04:05:00|8009.1|7994.1|8010.1|7995.1|8010.1|7995.1|8008.5|7993.5|46
1658981400000|2022-07-28 04:10:00|8010|7995|8008.8|7993.8|8010.3|7995.3|8008.7|7993.7|60
1658981700000|2022-07-28 04:15:00|8008.7|7993.7|8008.6|7993.6|8008.9|7993.9|8007.3|7992.3|79
1658982000000|2022-07-28 04:20:00|8008.7|7993.7|8007.3|7992.3|8008.7|7993.7|8006.7|7991.7|89
1658982300000|2022-07-28 04:25:00|8007.1|7992.1|8007.8|7992.8|8008.3|7993.3|8007|7992|43
1658982600000|2022-07-28 04:30:00|8007.9|7992.9|8008.5|7993.5|8008.7|7993.7|8006.5|7991.5|69
1658982900000|2022-07-28 04:35:00|8008.6|7993.6|8008.7|7993.7|8008.9|7993.9|8008.2|7993.2|43
1658983200000|2022-07-28 04:40:00|8008.4|7993.4|8008.5|7993.5|8008.6|7993.6|8008.2|7993.2|20
1658983500000|2022-07-28 04:45:00|8008.6|7993.6|8008.1|7993.1|8008.6|7993.6|8007.4|7992.4|28
1658983800000|2022-07-28 04:50:00|8008.2|7993.2|8007.7|7992.7|8008.3|7993.3|8007.1|7992.1|67
1658984100000|2022-07-28 04:55:00|8007.6|7992.6|8007.2|7992.2|8007.6|7992.6|8007|7992|37
1658984400000|2022-07-28 05:00:00|8007.1|7992.1|8005.3|7990.3|8007.1|7992.1|8003.8|7988.8|135
1658984700000|2022-07-28 05:05:00|8005.2|7990.2|8005.6|7990.6|8005.8|7990.8|8005.2|7990.2|51
1658985000000|2022-07-28 05:10:00|8005.7|7990.7|8006.1|7991.1|8007.1|7992.1|8005.5|7990.5|53
1658985300000|2022-07-28 05:15:00|8006.2|7991.2|8005.7|7990.7|8006.5|7991.5|8004.5|7989.5|45
1658985600000|2022-07-28 05:20:00|8005.6|7990.6|8004.6|7989.6|8007.1|7992.1|8004.4|7989.4|98
1658985900000|2022-07-28 05:25:00|8004.7|7989.7|8004.1|7989.1|8005.5|7990.5|8003.4|7988.4|120
1658986200000|2022-07-28 05:30:00|8004|7989|8003.3|7988.3|8004.1|7989.1|8003.2|7988.2|63
1658986500000|2022-07-28 05:35:00|8003.4|7988.4|8005.7|7990.7|8005.8|7990.8|8003.4|7988.4|48
1658986800000|2022-07-28 05:40:00|8005.8|7990.8|8005.5|7990.5|8006.2|7991.2|8004.8|7989.8|92
1658987100000|2022-07-28 05:45:00|8005.4|7990.4|8005.3|7990.3|8005.4|7990.4|8004.5|7989.5|48
1658987400000|2022-07-28 05:50:00|8005.1|7990.1|8004.4|7989.4|8005.3|7990.3|8004.1|7989.1|50
1658987700000|2022-07-28 05:55:00|8004.5|7989.5|8005.3|7990.3|8005.5|7990.5|8004.3|7989.3|61
1658988000000|2022-07-28 06:00:00|8005.2|7990.2|8006.2|7991.2|8006.7|7991.7|8004.5|7989.5|54
1658988300000|2022-07-28 06:05:00|8006.3|7991.3|8004|7989|8006.3|7991.3|8004|7989|46
1658988600000|2022-07-28 06:10:00|8003.9|7988.9|8001.9|7986.9|8004.5|7989.5|8001.2|7986.2|55
1658988900000|2022-07-28 06:15:00|8002|7987|8003.5|7988.5|8003.8|7988.8|8001.8|7986.8|48
1658989200000|2022-07-28 06:20:00|8003.4|7988.4|8004.2|7989.2|8004.6|7989.6|8003|7988|60
1658989500000|2022-07-28 06:25:00|8004|7989|8004.6|7989.6|8004.7|7989.7|8003.8|7988.8|71
1658989800000|2022-07-28 06:30:00|8004.4|7989.4|8005.4|7990.4|8005.4|7990.4|8004.2|7989.2|46
1658990100000|2022-07-28 06:35:00|8005.5|7990.5|8006.7|7991.7|8006.9|7991.9|8005.4|7990.4|56
1658990400000|2022-07-28 06:40:00|8006.5|7991.5|8006.5|7991.5|8007.2|7992.2|8006.3|7991.3|35
1658990700000|2022-07-28 06:45:00|8006.6|7991.6|8007.1|7992.1|8007.3|7992.3|8006.4|7991.4|52
1658991000000|2022-07-28 06:50:00|8007|7992|8007.8|7992.8|8008.6|7993.6|8006.8|7991.8|62
1658991300000|2022-07-28 06:55:00|8007.5|7992.5|8006.3|7991.3|8007.8|7992.8|8006.2|7991.2|93
1658991600000|2022-07-28 07:00:00|8006.2|7991.2|8006.7|7991.7|8006.9|7991.9|8006.1|7991.1|37
1658991900000|2022-07-28 07:05:00|8006.8|7991.8|8005.6|7990.6|8006.9|7991.9|8005.4|7990.4|42
1658992200000|2022-07-28 07:10:00|8005.7|7990.7|8007.2|7992.2|8007.5|7992.5|8005.6|7990.6|35
1658992500000|2022-07-28 07:15:00|8007.1|7992.1|8009|7994|8009.7|7994.7|8007.1|7992.1|70
1658992800000|2022-07-28 07:20:00|8009.1|7994.1|8011.5|7996.5|8011.8|7996.8|8009.1|7994.1|128
1658993100000|2022-07-28 07:25:00|8011.7|7996.7|8009.6|7994.6|8011.8|7996.8|8009|7994|163
1658993400000|2022-07-28 07:30:00|8009.5|7994.5|8009.8|7994.8|8010.2|7995.2|8008.7|7993.7|81
1658993700000|2022-07-28 07:35:00|8009.9|7994.9|8009.8|7994.8|8009.9|7994.9|8009.6|7994.6|28
1658994000000|2022-07-28 07:40:00|8009.7|7994.7|8011.4|7996.4|8011.5|7996.5|8009.1|7994.1|52
1658994300000|2022-07-28 07:45:00|8011.5|7996.5|8014.9|7999.9|8015.1|8000.1|8011.4|7996.4|103
1658994600000|2022-07-28 07:50:00|8015|8000|8014|7999|8016|8001|8013.3|7998.3|125
1658994900000|2022-07-28 07:55:00|8013.9|7998.9|8013|7998|8014.2|7999.2|8012.2|7997.2|57
1658995200000|2022-07-28 08:00:00|8012.9|7997.9|8013.4|7998.4|8014|7999|8012.8|7997.8|122
1658995500000|2022-07-28 08:05:00|8013.5|7998.5|8012.6|7997.6|8013.5|7998.5|8012.5|7997.5|102
1658995800000|2022-07-28 08:10:00|8012.5|7997.5|8011.4|7996.4|8012.8|7997.8|8011.1|7996.1|64
1658996100000|2022-07-28 08:15:00|8011.3|7996.3|8009.9|7994.9|8011.7|7996.7|8009.5|7994.5|51
1658996400000|2022-07-28 08:20:00|8010|7995|8009.3|7994.3|8010.2|7995.2|8009.1|7994.1|81
1658996700000|2022-07-28 08:25:00|8009.4|7994.4|8009.3|7994.3|8010.4|7995.4|8009|7994|48
1658997000000|2022-07-28 08:30:00|8009.4|7994.4|8010.9|7995.9|8010.9|7995.9|8009|7994|60
1658997300000|2022-07-28 08:35:00|8010.8|7995.8|8010.4|7995.4|8010.9|7995.9|8010|7995|66
1658997600000|2022-07-28 08:40:00|8010.3|7995.3|8010.8|7995.8|8011|7996|8010.3|7995.3|55
1658997900000|2022-07-28 08:45:00|8010.7|7995.7|8011|7996|8011.2|7996.2|8010.3|7995.3|72
1658998200000|2022-07-28 08:50:00|8011.2|7996.2|8012.2|7997.2|8012.2|7997.2|8010.6|7995.6|54
1658998500000|2022-07-28 08:55:00|8012.1|7997.1|8012.4|7997.4|8013|7998|8011.4|7996.4|86
1658998800000|2022-07-28 09:00:00|8012.5|7997.5|8013|7998|8013.4|7998.4|8011.9|7996.9|47
1658999100000|2022-07-28 09:05:00|8012.9|7997.9|8012.1|7997.1|8013.5|7998.5|8012.1|7997.1|53
1658999400000|2022-07-28 09:10:00|8012.4|7997.4|8006.8|7991.8|8012.4|7997.4|8006.6|7991.6|149
1658999700000|2022-07-28 09:15:00|8006.9|7991.9|8008|7993|8008.9|7993.9|8006.9|7991.9|89
1659000000000|2022-07-28 09:20:00|8007.4|7992.4|8008.2|7993.2|8008.6|7993.6|8007.2|7992.2|54
1659000300000|2022-07-28 09:25:00|8008.5|7993.5|8007.8|7992.8|8008.9|7993.9|8007.6|7992.6|52
1659000600000|2022-07-28 09:30:00|8007.7|7992.7|8009.7|7994.7|8010.2|7995.2|8007.7|7992.7|79
1659000900000|2022-07-28 09:35:00|8009.5|7994.5|8006.3|7991.3|8009.7|7994.7|8005.6|7990.6|92
1659001200000|2022-07-28 09:40:00|8006.7|7991.7|8007.8|7992.8|8008|7993|8006.6|7991.6|60
1659001500000|2022-07-28 09:45:00|8007.6|7992.6|8006.6|7991.6|8007.8|7992.8|8005.8|7990.8|65
1659001800000|2022-07-28 09:50:00|8006.7|7991.7|8008.4|7993.4|8009.3|7994.3|8006.7|7991.7|65
1659002100000|2022-07-28 09:55:00|8008.7|7993.7|8006.2|7991.2|8008.8|7993.8|8004.7|7989.7|175
1659002400000|2022-07-28 10:00:00|8006.3|7991.3|8001.7|7986.7|8006.7|7991.7|8001.4|7986.4|133
1659002700000|2022-07-28 10:05:00|8001.8|7986.8|8001.7|7986.7|8002.4|7987.4|8000|7985|126
1659003000000|2022-07-28 10:10:00|8001.8|7986.8|7995.7|7980.7|8001.8|7986.8|7994.2|7979.2|180
1659003300000|2022-07-28 10:15:00|7996.1|7981.1|7994.4|7979.4|7996.1|7981.1|7992|7977|194
1659003600000|2022-07-28 10:20:00|7994.3|7979.3|7993.3|7978.3|7994.5|7979.5|7991.3|7976.3|162
1659003900000|2022-07-28 10:25:00|7993.5|7978.5|7994.7|7979.7|7995.9|7980.9|7993.5|7978.5|118
1659004200000|2022-07-28 10:30:00|7994.5|7979.5|7996.9|7981.9|7997.5|7982.5|7994.5|7979.5|92
1659004500000|2022-07-28 10:35:00|7997.2|7982.2|7998.1|7983.1|7998.5|7983.5|7996.2|7981.2|70
1659004800000|2022-07-28 10:40:00|7997.9|7982.9|7999.1|7984.1|7999.7|7984.7|7997.6|7982.6|54
1659005100000|2022-07-28 10:45:00|7999.2|7984.2|7998.5|7983.5|7999.5|7984.5|7997.9|7982.9|110
1659005400000|2022-07-28 10:50:00|7998.6|7983.6|7999.9|7984.9|8000.6|7985.6|7998.3|7983.3|158
1659005700000|2022-07-28 10:55:00|7999.7|7984.7|7996.7|7981.7|8000.5|7985.5|7996.4|7981.4|82
1659006000000|2022-07-28 11:00:00|7996.8|7981.8|7997.9|7982.9|7998|7983|7996.5|7981.5|68
1659006300000|2022-07-28 11:05:00|7997.8|7982.8|7997.5|7982.5|7998|7983|7996.5|7981.5|66
1659006600000|2022-07-28 11:10:00|7997.4|7982.4|7997.6|7982.6|7997.7|7982.7|7997.4|7982.4|10
1659006900000|2022-07-28 11:15:00|7997.5|7982.5|7997.4|7982.4|7997.5|7982.5|7997.4|7982.4|8
1659007200000|2022-07-28 11:20:00|7997.5|7982.5|7998.9|7983.9|7999.6|7984.6|7997.5|7982.5|83
1659007500000|2022-07-28 11:25:00|7999.3|7984.3|7999.9|7984.9|8000.3|7985.3|7998.9|7983.9|86
1659007800000|2022-07-28 11:30:00|7999.8|7984.8|7998.7|7983.7|7999.8|7984.8|7998.6|7983.6|11
1659008100000|2022-07-28 11:35:00|7998.9|7983.9|7999.2|7984.2|7999.2|7984.2|7998.4|7983.4|14
1659008400000|2022-07-28 11:40:00|7999.4|7984.4|7999.6|7984.6|7999.8|7984.8|7999.2|7984.2|22
1659008700000|2022-07-28 11:45:00|7999.5|7984.5|8000.3|7985.3|8001.1|7986.1|7999.4|7984.4|24
1659009000000|2022-07-28 11:50:00|8000.2|7985.2|8000.4|7985.4|8000.9|7985.9|8000.2|7985.2|34
1659009300000|2022-07-28 11:55:00|8000.3|7985.3|8001.2|7986.2|8001.2|7986.2|8000.3|7985.3|16
1659009600000|2022-07-28 12:00:00|8001|7986|8000.1|7985.1|8002.2|7987.2|7999.8|7984.8|50
1659009900000|2022-07-28 12:05:00|8000.2|7985.2|8000.5|7985.5|8000.5|7985.5|7999.1|7984.1|44
1659010200000|2022-07-28 12:10:00|8000.4|7985.4|7999.5|7984.5|8000.4|7985.4|7999.4|7984.4|8
1659010500000|2022-07-28 12:15:00|7998.8|7983.8|7998.8|7983.8|7999.2|7984.2|7998.1|7983.1|19
1659010800000|2022-07-28 12:20:00|7998.7|7983.7|7999.3|7984.3|7999.3|7984.3|7998.7|7983.7|17
1659011100000|2022-07-28 12:25:00|7999.8|7984.8|8005.4|7980.4|8005.5|7985.2|7999.4|7979.5|46
1659011400000|2022-07-28 12:30:00|8005.5|7980.5|7994.5|7979.5|8005.5|7984|7994.5|7978.9|124
1659011700000|2022-07-28 12:35:00|7994.4|7979.4|7996.9|7981.9|7997|7982|7993.4|7978.4|86
1659012000000|2022-07-28 12:40:00|7997|7982|7993.8|7978.8|7998|7983|7993.4|7978.4|99
1659012300000|2022-07-28 12:45:00|7993.7|7978.7|7995.3|7980.3|7997|7982|7992.8|7977.8|136
1659012600000|2022-07-28 12:50:00|7995.2|7980.2|7995|7980|7995.8|7980.8|7994.3|7979.3|148
1659012900000|2022-07-28 12:55:00|7995.1|7980.1|7994.3|7979.3|7995.1|7980.1|7994|7979|256
1659013200000|2022-07-28 13:00:00|7994.4|7979.4|7996|7981|7998.1|7983.1|7994.4|7979.4|76
1659013500000|2022-07-28 13:05:00|7996.1|7981.1|7996.5|7981.5|7996.6|7981.6|7995.9|7980.9|36
1659013800000|2022-07-28 13:10:00|7996.4|7981.4|7995.3|7980.3|7997.2|7982.2|7995.2|7980.2|23
1659014100000|2022-07-28 13:15:00|7995.2|7980.2|7994.4|7979.4|7995.3|7980.3|7994.4|7979.4|26
1659014400000|2022-07-28 13:20:00|7994.5|7979.5|7994.8|7979.8|7995|7980|7993.5|7978.5|64
1659014700000|2022-07-28 13:25:00|7994.7|7979.7|7994.7|7979.7|7995|7980|7994.2|7979.2|47
1659015000000|2022-07-28 13:30:00|7994.4|7979.4|7994.7|7979.7|7995.7|7980.7|7994.4|7979.4|55
1659015300000|2022-07-28 13:35:00|7994.6|7979.6|7995|7980|7995.4|7980.4|7993.5|7978.5|61
1659015600000|2022-07-28 13:40:00|7995.1|7980.1|7994.7|7979.7|7995.1|7980.1|7994.7|7979.7|5
1659015900000|2022-07-28 13:45:00|7995.2|7980.2|7996.7|7981.7|7996.9|7981.9|7995.2|7980.2|20
1659016200000|2022-07-28 13:50:00|7996.8|7981.8|7999.2|7984.2|7999.2|7984.2|7996.8|7981.8|64
1659016500000|2022-07-28 13:55:00|7999.1|7984.1|7996.3|7981.3|7999.2|7984.2|7996.1|7981.1|95
1659016800000|2022-07-28 14:00:00|7996.1|7981.1|7994.9|7979.9|7996.9|7981.9|7994.1|7979.1|30
1659017100000|2022-07-28 14:05:00|7995|7980|7996.1|7981.1|7996.3|7981.3|7994.7|7979.7|26
1659017400000|2022-07-28 14:10:00|7996.2|7981.2|7997.3|7982.3|7997.5|7982.5|7996.1|7981.1|22
1659017700000|2022-07-28 14:15:00|7997.1|7982.1|7999.7|7984.7|7999.7|7984.7|7996.8|7981.8|27
1659018000000|2022-07-28 14:20:00|7997.9|7982.9|7997.2|7982.2|7997.9|7982.9|7997.2|7982.2|7
1659018300000|2022-07-28 14:25:00|7997.6|7982.6|7997.3|7982.3|7998.5|7983.5|7996.8|7981.8|29
1659018600000|2022-07-28 14:30:00|7997.5|7982.5|7998.2|7983.2|7998.2|7983.2|7997.4|7982.4|21
1659018900000|2022-07-28 14:35:00|7998.1|7983.1|7997.8|7982.8|7998.1|7983.1|7997.7|7982.7|4
1659019200000|2022-07-28 14:40:00|7997.3|7982.3|7997.7|7982.7|7997.9|7982.9|7997.2|7982.2|9
1659019500000|2022-07-28 14:45:00|7997.8|7982.8|7997.5|7982.5|7997.9|7982.9|7997.4|7982.4|28
1659019800000|2022-07-28 14:50:00|7997.6|7982.6|7997.5|7982.5|7997.8|7982.8|7997.3|7982.3|17
1659020100000|2022-07-28 14:55:00|7997.3|7982.3|7997.7|7982.7|7998.3|7983.3|7996.7|7981.7|30
1659020400000|2022-07-28 15:00:00|7997.8|7982.8|7996.8|7981.8|7997.8|7982.8|7996.5|7981.5|27
1659020700000|2022-07-28 15:05:00|7996.7|7981.7|7995|7980|7997.1|7982.1|7995|7980|15
1659021000000|2022-07-28 15:10:00|7995.1|7980.1|7995.3|7980.3|7995.4|7980.4|7995.1|7980.1|6
1659021300000|2022-07-28 15:15:00|7995.1|7980.1|7997.2|7982.2|7997.2|7982.2|7994.9|7979.9|18
1659021600000|2022-07-28 15:20:00|7997.3|7982.3|7995.8|7980.8|7997.3|7982.3|7995.8|7980.8|20
1659021900000|2022-07-28 15:25:00|7995.7|7980.7|7993.5|7978.5|7995.8|7980.8|7993.5|7978.5|55
1659022200000|2022-07-28 15:30:00|7993.4|7978.4|7995.1|7980.1|7995.5|7980.5|7993.3|7978.3|43
1659022500000|2022-07-28 15:35:00|7995.2|7980.2|7994.7|7979.7|7995.2|7980.2|7994.5|7979.5|13
1659022800000|2022-07-28 15:40:00|7994.5|7979.5|7994.7|7979.7|7994.7|7979.7|7994.1|7979.1|6
1659023100000|2022-07-28 15:45:00|7994.9|7979.9|7995.7|7980.7|7996|7981|7994.5|7979.5|11
1659023400000|2022-07-28 15:50:00|7995.9|7980.9|7995.9|7980.9|7995.9|7980.9|7995.9|7980.9|1
1659023700000|2022-07-28 15:55:00|7996|7981|7996.5|7981.5|7996.5|7981.5|7996|7981|6
1659024000000|2022-07-28 16:00:00|7996.3|7981.3|7996.3|7981.3|7996.4|7981.4|7996.3|7981.3|3
1659024300000|2022-07-28 16:05:00|7996.2|7981.2|7996.3|7981.3|7996.7|7981.7|7996|7981|45
1659024600000|2022-07-28 16:10:00|7996.4|7981.4|7996.3|7981.3|7996.5|7981.5|7996.2|7981.2|7
1659024900000|2022-07-28 16:15:00|7996.7|7981.7|7996.5|7981.5|7996.7|7981.7|7996.3|7981.3|20
1659025200000|2022-07-28 16:20:00|7996.6|7981.6|7996.9|7981.9|7997.3|7982.3|7996.5|7981.5|47
1659025500000|2022-07-28 16:25:00|7996.7|7981.7|7996.9|7981.9|7996.9|7981.9|7996.7|7981.7|2
1659025800000|2022-07-28 16:30:00|7996.6|7981.6|7996.9|7981.9|7996.9|7981.9|7996.3|7981.3|6
1659026100000|2022-07-28 16:35:00|7996.3|7981.3|7996.9|7981.9|7997|7982|7996.3|7981.3|14
1659026400000|2022-07-28 16:40:00|7996.8|7981.8|7996.9|7981.9|7996.9|7981.9|7996.8|7981.8|8
1659026700000|2022-07-28 16:45:00|7996.8|7981.8|7996.9|7981.9|7996.9|7981.9|7996.5|7981.5|11
1659027000000|2022-07-28 16:50:00|7996.8|7981.8|7996.8|7981.8|7996.9|7981.9|7996.7|7981.7|21
1659027300000|2022-07-28 16:55:00|7996.5|7981.5|7996.5|7981.5|7996.5|7981.5|7996.5|7981.5|1
1659027600000|2022-07-28 17:00:00|7996.7|7981.7|7996.5|7981.5|7996.7|7981.7|7996.4|7981.4|8
1659027900000|2022-07-28 17:05:00|7996.3|7981.3|7995.7|7980.7|7996.3|7981.3|7995.7|7980.7|5
1659028200000|2022-07-28 17:10:00|7995.5|7980.5|7995.7|7980.7|7995.7|7980.7|7995.5|7980.5|6
1659028800000|2022-07-28 17:20:00|7995.8|7980.8|7996.2|7981.2|7996.2|7981.2|7995.8|7980.8|2
1659029100000|2022-07-28 17:25:00|7995.1|7980.1|7995.7|7980.7|7995.7|7980.7|7995.1|7980.1|6
1659029400000|2022-07-28 17:30:00|7996|7981|7996.2|7981.2|7996.6|7981.6|7996|7981|7
1659029700000|2022-07-28 17:35:00|7996|7981|7996|7981|7996|7981|7996|7981|1
1659030000000|2022-07-28 17:40:00|7995.9|7980.9|7995.9|7980.9|7996|7981|7995.9|7980.9|3
1659030300000|2022-07-28 17:45:00|7995.8|7980.8|7995.8|7980.8|7995.8|7980.8|7995.8|7980.8|1
1659030600000|2022-07-28 17:50:00|7996.2|7981.2|7996|7981|7996.2|7981.2|7995.5|7980.5|11
1659031200000|2022-07-28 18:00:00|7995.8|7980.8|7995.9|7980.9|7995.9|7980.9|7995.8|7980.8|2
1659031500000|2022-07-28 18:05:00|7995.7|7980.7|7995.8|7980.8|7996|7981|7995.7|7980.7|5
1659032100000|2022-07-28 18:15:00|7994.9|7979.9|7995.1|7980.1|7995.6|7980.6|7994.7|7979.7|8
1659032400000|2022-07-28 18:20:00|7995|7980|7995.1|7980.1|7995.1|7980.1|7995|7980|2
1659032700000|2022-07-28 18:25:00|7994.5|7979.5|7994.5|7979.5|7994.5|7979.5|7994.5|7979.5|1
1659033300000|2022-07-28 18:35:00|7994.3|7979.3|7993.7|7978.7|7994.6|7979.6|7992.9|7977.9|14
1659033600000|2022-07-28 18:40:00|7993.6|7978.6|7991.6|7976.6|7993.6|7978.6|7991.6|7976.6|4
1659033900000|2022-07-28 18:45:00|7991.4|7976.4|7991.2|7976.2|7991.4|7976.4|7991.2|7976.2|2
1659054600000|2022-07-29 00:30:00|7994.1|7969.1|7994.1|7969.1|7994.1|7969.1|7994.1|7969.1|1
1659056400000|2022-07-29 01:00:00|7988.3|7963.3|7988.3|7963.3|7988.3|7963.3|7988.3|7963.3|1
1659056700000|2022-07-29 01:05:00|7987.1|7962.1|7992.7|7967.7|7992.7|7967.7|7985.3|7960.3|15
1659057000000|2022-07-29 01:10:00|7990.9|7965.9|7989.8|7964.8|7992.2|7967.2|7989.8|7964.8|23
1659057600000|2022-07-29 01:20:00|7990.4|7965.4|7988.8|7963.8|7990.4|7965.4|7988.8|7963.8|2
1659058500000|2022-07-29 01:35:00|7988.3|7963.3|7989.4|7964.4|7990.4|7965.4|7987.5|7962.5|4
1659059400000|2022-07-29 01:50:00|7990.4|7965.4|7990.4|7965.4|7990.4|7965.4|7990.4|7965.4|1
1659060000000|2022-07-29 02:00:00|7990.6|7965.6|7990.6|7965.6|7990.6|7965.6|7990.6|7965.6|1
1659060300000|2022-07-29 02:05:00|7989.3|7964.3|7989.4|7964.4|7989.4|7964.4|7989|7964|5
1659060600000|2022-07-29 02:10:00|7990.6|7965.6|7990.8|7965.8|7990.8|7965.8|7990.6|7965.6|2
1659060900000|2022-07-29 02:15:00|7989.9|7964.9|7990.9|7965.9|7990.9|7965.9|7989.9|7964.9|4
1659061800000|2022-07-29 02:30:00|7991|7966|7991.3|7966.3|7991.7|7966.7|7991|7966|4
1659062100000|2022-07-29 02:35:00|7992.1|7967.1|7991.1|7966.1|7992.7|7967.7|7991.1|7966.1|5
1659062400000|2022-07-29 02:40:00|7993.1|7968.1|7993.1|7968.1|7993.1|7968.1|7993.1|7968.1|1
1659062700000|2022-07-29 02:45:00|7994.2|7969.2|7994.2|7969.2|7994.2|7969.2|7994|7969|3
1659063000000|2022-07-29 02:50:00|7994.6|7969.6|7995|7970|7995|7970|7994.6|7969.6|3
1659063300000|2022-07-29 02:55:00|7994.9|7969.9|7994.9|7969.9|7995|7970|7994.9|7969.9|3
1659063600000|2022-07-29 03:00:00|7995|7970|7991.3|7966.3|7995|7974.1|7988.1|7965.8|14
1659063900000|2022-07-29 03:05:00|7990.9|7965.9|7991.5|7966.5|7991.9|7966.9|7990.7|7965.7|28
1659064200000|2022-07-29 03:10:00|7991.6|7966.6|7991|7966|7991.6|7966.6|7990.8|7965.8|9
1659064500000|2022-07-29 03:15:00|7991.5|7966.5|7985.1|7970.1|7991.9|7970.3|7985.1|7965.5|37
1659064800000|2022-07-29 03:20:00|7991.8|7966.8|7991|7966|7991.9|7970.1|7985.1|7964.5|78
1659065100000|2022-07-29 03:25:00|7991.2|7966.2|7983.8|7968.8|7991.4|7970.3|7983.2|7963.4|82
1659065400000|2022-07-29 03:30:00|7983.7|7968.7|7979.5|7964.5|7990.4|7969.3|7976.7|7956.6|292
1659065700000|2022-07-29 03:35:00|7979|7964|7973.1|7958.1|7979.1|7964.1|7973.1|7958.1|129
1659066000000|2022-07-29 03:40:00|7973.2|7958.2|7971.3|7956.3|7973.3|7958.3|7965.9|7950.9|175
1659066300000|2022-07-29 03:45:00|7971.1|7956.1|7971.4|7956.4|7973|7958|7970.7|7955.7|103
1659066600000|2022-07-29 03:50:00|7971.1|7956.1|7965.7|7950.7|7975.9|7957.5|7965.7|7946.1|150
1659066900000|2022-07-29 03:55:00|7965.8|7950.8|7966.5|7951.5|7970.7|7952.1|7962.8|7943.2|148
1659067200000|2022-07-29 04:00:00|7966.4|7951.4|7966.6|7951.6|7967.3|7952.3|7964.4|7949.4|136
1659067500000|2022-07-29 04:05:00|7966.7|7951.7|7966.5|7951.5|7967.3|7952.3|7965.5|7950.5|134
1659067800000|2022-07-29 04:10:00|7966.4|7951.4|7968.5|7953.5|7969|7954|7965.8|7950.8|74
1659068100000|2022-07-29 04:15:00|7968.6|7953.6|7970.7|7955.7|7971.2|7956.2|7967.8|7952.8|126
1659068400000|2022-07-29 04:20:00|7970.9|7955.9|7968.6|7953.6|7971.1|7956.1|7967.8|7952.8|76
1659068700000|2022-07-29 04:25:00|7968.4|7953.4|7969.2|7954.2|7969.7|7954.7|7968.3|7953.3|66
1659069000000|2022-07-29 04:30:00|7969.1|7954.1|7968.9|7953.9|7969.6|7954.6|7968.7|7953.7|47
1659069300000|2022-07-29 04:35:00|7968.8|7953.8|7969.7|7954.7|7971.2|7956.2|7968.8|7953.8|71
1659069600000|2022-07-29 04:40:00|7969.8|7954.8|7970.4|7955.4|7971.1|7956.1|7969.7|7954.7|61
1659069900000|2022-07-29 04:45:00|7970.1|7955.1|7971.7|7956.7|7971.7|7956.7|7970.1|7955.1|64
1659070200000|2022-07-29 04:50:00|7971.5|7956.5|7973.5|7958.5|7973.6|7958.6|7971.1|7956.1|73
1659070500000|2022-07-29 04:55:00|7973.3|7958.3|7974|7959|7974.2|7959.2|7973.3|7958.3|41
1659070800000|2022-07-29 05:00:00|7973.9|7958.9|7973.7|7958.7|7974|7959|7972.2|7957.2|68
1659071100000|2022-07-29 05:05:00|7974|7959|7973.2|7958.2|7974.5|7959.5|7972.7|7957.7|93
1659071400000|2022-07-29 05:10:00|7973.5|7958.5|7973.7|7958.7|7974.2|7959.2|7973.3|7958.3|58
1659071700000|2022-07-29 05:15:00|7973.8|7958.8|7975.3|7960.3|7975.4|7960.4|7973.4|7958.4|69
1659072000000|2022-07-29 05:20:00|7974.9|7959.9|7973.4|7958.4|7975.1|7960.1|7973.1|7958.1|62
1659072300000|2022-07-29 05:25:00|7973.5|7958.5|7974.5|7959.5|7974.8|7959.8|7973.5|7958.5|33
1659072600000|2022-07-29 05:30:00|7974.6|7959.6|7972.3|7957.3|7974.6|7959.6|7971.4|7956.4|69
1659072900000|2022-07-29 05:35:00|7972.2|7957.2|7973.1|7958.1|7973.4|7958.4|7971.5|7956.5|62
1659073200000|2022-07-29 05:40:00|7973.2|7958.2|7972.5|7957.5|7973.6|7958.6|7972.1|7957.1|82
1659073500000|2022-07-29 05:45:00|7972.7|7957.7|7973.2|7958.2|7973.4|7958.4|7972.5|7957.5|49
1659073800000|2022-07-29 05:50:00|7973.1|7958.1|7973.7|7958.7|7973.8|7958.8|7973|7958|41
1659074100000|2022-07-29 05:55:00|7973.8|7958.8|7973.4|7958.4|7974|7959|7973.2|7958.2|38
1659074400000|2022-07-29 06:00:00|7973.3|7958.3|7971.2|7956.2|7974.9|7959.9|7970.8|7955.8|96
1659074700000|2022-07-29 06:05:00|7971.1|7956.1|7971.7|7956.7|7971.7|7956.7|7970.6|7955.6|53
1659075000000|2022-07-29 06:10:00|7971.4|7956.4|7971.5|7956.5|7971.9|7956.9|7970.3|7955.3|62
1659075300000|2022-07-29 06:15:00|7971.4|7956.4|7971.7|7956.7|7972.1|7957.1|7971.1|7956.1|62
1659075600000|2022-07-29 06:20:00|7972.1|7957.1|7971.8|7956.8|7972.4|7957.4|7971.7|7956.7|62
1659075900000|2022-07-29 06:25:00|7971.9|7956.9|7970.9|7955.9|7971.9|7956.9|7970|7955|73
1659076200000|2022-07-29 06:30:00|7971|7956|7969.8|7954.8|7971.1|7956.1|7969|7954|109
1659076500000|2022-07-29 06:35:00|7969.7|7954.7|7969.8|7954.8|7970|7955|7967.3|7952.3|143
1659076800000|2022-07-29 06:40:00|7969.7|7954.7|7969.7|7954.7|7970.6|7955.6|7969.4|7954.4|112
1659077100000|2022-07-29 06:45:00|7969.8|7954.8|7970.4|7955.4|7970.9|7955.9|7969.5|7954.5|110
1659077400000|2022-07-29 06:50:00|7970.5|7955.5|7969.2|7954.2|7970.5|7955.5|7969.1|7954.1|69
1659077700000|2022-07-29 06:55:00|7969.1|7954.1|7968.7|7953.7|7969.4|7954.4|7968.4|7953.4|43
1659078000000|2022-07-29 07:00:00|7968.4|7953.4|7967.2|7952.2|7968.4|7953.4|7967|7952|76
1659078300000|2022-07-29 07:05:00|7967.3|7952.3|7966.3|7951.3|7967.4|7952.4|7965.7|7950.7|73
1659078600000|2022-07-29 07:10:00|7966.4|7951.4|7965.7|7950.7|7966.9|7951.9|7965.6|7950.6|95
1659078900000|2022-07-29 07:15:00|7965.8|7950.8|7963.7|7948.7|7965.9|7950.9|7963.6|7948.6|89
1659079200000|2022-07-29 07:20:00|7963.5|7948.5|7953.9|7938.9|7963.6|7948.6|7952.2|7937.2|213
1659079500000|2022-07-29 07:25:00|7954|7939|7948.6|7933.6|7954|7939|7948.4|7933.4|238
1659079800000|2022-07-29 07:30:00|7948.5|7933.5|7951.6|7936.6|7953.3|7938.3|7946.5|7931.5|197
1659080100000|2022-07-29 07:35:00|7951.5|7936.5|7951.3|7936.3|7952.3|7937.3|7948.9|7933.9|184
1659080400000|2022-07-29 07:40:00|7951.4|7936.4|7952.7|7937.7|7952.7|7937.7|7950.7|7935.7|63
1659080700000|2022-07-29 07:45:00|7952.6|7937.6|7948.9|7933.9|7953.4|7938.4|7948.3|7933.3|129
1659081000000|2022-07-29 07:50:00|7949|7934|7949.4|7934.4|7949.8|7934.8|7948.7|7933.7|62
1659081300000|2022-07-29 07:55:00|7949.7|7934.7|7951.3|7936.3|7951.3|7936.3|7949.7|7934.7|39
1659081600000|2022-07-29 08:00:00|7951.1|7936.1|7951|7936|7951.2|7936.2|7949.2|7934.2|113
1659081900000|2022-07-29 08:05:00|7951.2|7936.2|7955.2|7940.2|7955.3|7940.3|7950.8|7935.8|159
1659082200000|2022-07-29 08:10:00|7955.1|7940.1|7956.4|7941.4|7957.7|7942.7|7955.1|7940.1|162
1659082500000|2022-07-29 08:15:00|7956.3|7941.3|7954.9|7939.9|7957.8|7942.8|7954.6|7939.6|125
1659082800000|2022-07-29 08:20:00|7954.3|7939.3|7952.3|7937.3|7954.3|7939.3|7950.9|7935.9|134
1659083100000|2022-07-29 08:25:00|7952.2|7937.2|7953.7|7938.7|7954.3|7939.3|7951.2|7936.2|81
1659083400000|2022-07-29 08:30:00|7953.8|7938.8|7954.3|7939.3|7954.3|7939.3|7952.4|7937.4|79
1659083700000|2022-07-29 08:35:00|7954.4|7939.4|7954|7939|7954.4|7939.4|7953.8|7938.8|60
1659084000000|2022-07-29 08:40:00|7953.9|7938.9|7953.4|7938.4|7954|7939|7952.2|7937.2|58
1659084300000|2022-07-29 08:45:00|7953.3|7938.3|7954.2|7939.2|7954.9|7939.9|7952.8|7937.8|26
1659084600000|2022-07-29 08:50:00|7954.5|7939.5|7954|7939|7955|7940|7953.2|7938.2|88
1659084900000|2022-07-29 08:55:00|7954.2|7939.2|7954.4|7939.4|7954.9|7939.9|7953.8|7938.8|67
1659085200000|2022-07-29 09:00:00|7954.5|7939.5|7954.8|7939.8|7954.8|7939.8|7952.9|7937.9|48
1659085500000|2022-07-29 09:05:00|7954.7|7939.7|7954.7|7939.7|7954.9|7939.9|7954.6|7939.6|27
1659085800000|2022-07-29 09:10:00|7954.8|7939.8|7955.2|7940.2|7956.1|7941.1|7954.7|7939.7|33
1659086100000|2022-07-29 09:15:00|7955.3|7940.3|7957.1|7942.1|7957.2|7942.2|7955.2|7940.2|61
1659086400000|2022-07-29 09:20:00|7957.2|7942.2|7958.5|7943.5|7959.3|7944.3|7957.1|7942.1|80
1659086700000|2022-07-29 09:25:00|7958.6|7943.6|7957.5|7942.5|7959.2|7944.2|7957.4|7942.4|47
1659087000000|2022-07-29 09:30:00|7957.4|7942.4|7957.6|7942.6|7958.4|7943.4|7956.9|7941.9|82
1659087300000|2022-07-29 09:35:00|7957.7|7942.7|7956.3|7941.3|7958|7943|7955.4|7940.4|117
1659087600000|2022-07-29 09:40:00|7956.2|7941.2|7958.6|7943.6|7958.7|7943.7|7956|7941|114
1659087900000|2022-07-29 09:45:00|7958.4|7943.4|7958.5|7943.5|7959|7944|7958.3|7943.3|37
1659088200000|2022-07-29 09:50:00|7958.6|7943.6|7960.5|7945.5|7961.5|7946.5|7958.5|7943.5|92
1659088500000|2022-07-29 09:55:00|7960.6|7945.6|7957.4|7942.4|7961.2|7946.2|7957.4|7942.4|94
1659088800000|2022-07-29 10:00:00|7957.3|7942.3|7955.6|7940.6|7958.1|7943.1|7953|7938|152
1659089100000|2022-07-29 10:05:00|7955.7|7940.7|7957.4|7942.4|7957.4|7942.4|7955.6|7940.6|43
1659089400000|2022-07-29 10:10:00|7957.3|7942.3|7955.2|7940.2|7957.3|7942.3|7955.2|7940.2|29
1659089700000|2022-07-29 10:15:00|7955.4|7940.4|7956.4|7941.4|7956.4|7941.4|7955.2|7940.2|22
1659090000000|2022-07-29 10:20:00|7956.3|7941.3|7957.7|7942.7|7957.7|7942.7|7956.3|7941.3|29
1659090300000|2022-07-29 10:25:00|7957.6|7942.6|7955.8|7940.8|7957.7|7942.7|7955.7|7940.7|75
1659090600000|2022-07-29 10:30:00|7955.9|7940.9|7955.3|7940.3|7956.5|7941.5|7955.1|7940.1|177
1659090900000|2022-07-29 10:35:00|7955.2|7940.2|7953.6|7938.6|7955.8|7940.8|7953.6|7938.6|72
1659091200000|2022-07-29 10:40:00|7953.8|7938.8|7953.7|7938.7|7953.8|7938.8|7953.6|7938.6|15
1659091500000|2022-07-29 10:45:00|7953.6|7938.6|7954.9|7939.9|7955|7940|7953.5|7938.5|21
1659091800000|2022-07-29 10:50:00|7954.8|7939.8|7954.4|7939.4|7955.3|7940.3|7954.4|7939.4|43
1659092100000|2022-07-29 10:55:00|7954.5|7939.5|7954.5|7939.5|7955.3|7940.3|7954.3|7939.3|69
1659092400000|2022-07-29 11:00:00|7954.4|7939.4|7954.6|7939.6|7954.8|7939.8|7953.9|7938.9|75
1659092700000|2022-07-29 11:05:00|7954.5|7939.5|7953.8|7938.8|7954.8|7939.8|7953.8|7938.8|13
1659093000000|2022-07-29 11:10:00|7954.3|7939.3|7957.2|7942.2|7957.2|7942.2|7953.4|7938.4|75
1659093300000|2022-07-29 11:15:00|7957.4|7942.4|7958.7|7943.7|7959.2|7944.2|7957.2|7942.2|99
1659093600000|2022-07-29 11:20:00|7958.4|7943.4|7957.2|7942.2|7958.8|7943.8|7956.5|7941.5|54
1659093900000|2022-07-29 11:25:00|7957.4|7942.4|7957.6|7942.6|7958.3|7943.3|7957.2|7942.2|39
1659094200000|2022-07-29 11:30:00|7957.7|7942.7|7957.4|7942.4|7958.6|7943.6|7957.2|7942.2|18
1659094500000|2022-07-29 11:35:00|7957.8|7942.8|7956.3|7941.3|7957.8|7942.8|7956.3|7941.3|16
1659094800000|2022-07-29 11:40:00|7956.2|7941.2|7956.6|7941.6|7956.6|7941.6|7955|7940|16
1659095100000|2022-07-29 11:45:00|7956.7|7941.7|7956.6|7941.6|7956.7|7941.7|7956.6|7941.6|2
1659095400000|2022-07-29 11:50:00|7957|7942|7956.8|7941.8|7957|7942|7956.2|7941.2|25
1659095700000|2022-07-29 11:55:00|7956.9|7941.9|7957.5|7942.5|7958.1|7943.1|7956.4|7941.4|38
1659096000000|2022-07-29 12:00:00|7957.6|7942.6|7958.6|7943.6|7959.3|7944.3|7957.1|7942.1|57
1659096300000|2022-07-29 12:05:00|7958.7|7943.7|7960.1|7945.1|7960.2|7945.2|7958.6|7943.6|76
1659096600000|2022-07-29 12:10:00|7960.3|7945.3|7960.7|7945.7|7961|7946|7960.1|7945.1|43
1659096900000|2022-07-29 12:15:00|7960.8|7945.8|7960.5|7945.5|7961.1|7946.1|7960.4|7945.4|62
1659097200000|2022-07-29 12:20:00|7960.6|7945.6|7960.4|7945.4|7960.7|7945.7|7960.3|7945.3|68
1659097500000|2022-07-29 12:25:00|7960.5|7945.5|7965.7|7940.7|7965.8|7945.5|7959.2|7940.3|56
1659097800000|2022-07-29 12:30:00|7965.8|7940.8|7962.5|7947.5|7966.7|7947.7|7959.8|7940.8|103
1659098100000|2022-07-29 12:35:00|7962.6|7947.6|7960.4|7945.4|7964|7949|7960.3|7945.3|67
1659098400000|2022-07-29 12:40:00|7960.3|7945.3|7961.1|7946.1|7961.3|7946.3|7960.3|7945.3|61
1659098700000|2022-07-29 12:45:00|7961|7946|7961.5|7946.5|7961.7|7946.7|7960.9|7945.9|43
1659099000000|2022-07-29 12:50:00|7961.4|7946.4|7961.5|7946.5|7961.5|7946.5|7961.1|7946.1|13
1659099300000|2022-07-29 12:55:00|7961.3|7946.3|7960.5|7945.5|7961.3|7946.3|7959.9|7944.9|55
1659099600000|2022-07-29 13:00:00|7960.4|7945.4|7964.6|7949.6|7964.6|7949.6|7960.3|7945.3|68
1659099900000|2022-07-29 13:05:00|7964.3|7949.3|7963.9|7948.9|7964.3|7949.3|7963.5|7948.5|31
1659100200000|2022-07-29 13:10:00|7963.7|7948.7|7966.4|7951.4|7966.7|7951.7|7963.5|7948.5|63
1659100500000|2022-07-29 13:15:00|7966.6|7951.6|7969|7954|7970|7955|7966.4|7951.4|42
1659100800000|2022-07-29 13:20:00|7968.9|7953.9|7968.5|7953.5|7970.3|7955.3|7968.1|7953.1|53
1659101100000|2022-07-29 13:25:00|7968.4|7953.4|7968|7953|7968.6|7953.6|7964.5|7949.5|82
1659101400000|2022-07-29 13:30:00|7967.9|7952.9|7968.1|7953.1|7968.1|7953.1|7967.5|7952.5|59
1659101700000|2022-07-29 13:35:00|7968|7953|7971|7956|7972.9|7957.9|7968|7953|94
1659102000000|2022-07-29 13:40:00|7971.1|7956.1|7969.4|7954.4|7972.1|7957.1|7969.4|7954.4|56
1659102300000|2022-07-29 13:45:00|7969.7|7954.7|7970.9|7955.9|7970.9|7955.9|7969.3|7954.3|34
1659102600000|2022-07-29 13:50:00|7971|7956|7971.6|7956.6|7971.7|7956.7|7970.2|7955.2|44
1659102900000|2022-07-29 13:55:00|7971.7|7956.7|7969.8|7954.8|7971.7|7956.7|7969.8|7954.8|44
1659103200000|2022-07-29 14:00:00|7970.1|7955.1|7968.8|7953.8|7971.1|7956.1|7968.1|7953.1|66
1659103500000|2022-07-29 14:05:00|7968.6|7953.6|7968.7|7953.7|7969|7954|7968.1|7953.1|47
1659103800000|2022-07-29 14:10:00|7968.8|7953.8|7967.9|7952.9|7968.8|7953.8|7967.5|7952.5|84
1659104100000|2022-07-29 14:15:00|7967.8|7952.8|7967.2|7952.2|7967.9|7952.9|7967.1|7952.1|50
1659104400000|2022-07-29 14:20:00|7967.1|7952.1|7967.3|7952.3|7967.4|7952.4|7966.4|7951.4|43
1659104700000|2022-07-29 14:25:00|7967.6|7952.6|7964|7949|7967.7|7952.7|7960.9|7941.9|62
1659105000000|2022-07-29 14:30:00|7964.4|7949.4|7966.1|7951.1|7966.8|7951.8|7963.4|7948.4|57
1659105300000|2022-07-29 14:35:00|7966.2|7951.2|7963.3|7948.3|7966.2|7951.2|7962.8|7947.8|145
1659105600000|2022-07-29 14:40:00|7963.2|7948.2|7963.4|7948.4|7963.7|7948.7|7963|7948|62
1659105900000|2022-07-29 14:45:00|7963.3|7948.3|7962.9|7947.9|7963.5|7948.5|7962.8|7947.8|61
1659106200000|2022-07-29 14:50:00|7962.8|7947.8|7962.8|7947.8|7962.9|7947.9|7962.7|7947.7|27
1659106500000|2022-07-29 14:55:00|7963.2|7948.2|7963.9|7948.9|7964|7949|7963|7948|54
1659106800000|2022-07-29 15:00:00|7963.4|7948.4|7964.4|7949.4|7964.6|7949.6|7962.3|7947.3|57
1659107100000|2022-07-29 15:05:00|7964.3|7949.3|7964.4|7949.4|7964.7|7949.7|7964|7949|36
1659107400000|2022-07-29 15:10:00|7964.3|7949.3|7963.4|7948.4|7964.3|7949.3|7962.9|7947.9|19
1659107700000|2022-07-29 15:15:00|7963.3|7948.3|7963.3|7948.3|7964.2|7949.2|7963.3|7948.3|30
1659108000000|2022-07-29 15:20:00|7963.4|7948.4|7964.4|7949.4|7964.5|7949.5|7963.1|7948.1|24
1659108300000|2022-07-29 15:25:00|7964.3|7949.3|7963.6|7948.6|7964.3|7949.3|7963.5|7948.5|25
1659108600000|2022-07-29 15:30:00|7963.7|7948.7|7964.2|7949.2|7964.4|7949.4|7963.6|7948.6|39
1659108900000|2022-07-29 15:35:00|7964.1|7949.1|7964.1|7949.1|7964.2|7949.2|7964|7949|14
1659109200000|2022-07-29 15:40:00|7964|7949|7965.7|7950.7|7965.7|7950.7|7964|7949|20
1659109500000|2022-07-29 15:45:00|7965.8|7950.8|7965.9|7950.9|7965.9|7950.9|7965.8|7950.8|2
1659109800000|2022-07-29 15:50:00|7965.8|7950.8|7965.5|7950.5|7966.1|7951.1|7965.2|7950.2|29
1659110100000|2022-07-29 15:55:00|7965.4|7950.4|7965.9|7950.9|7966.1|7951.1|7965.2|7950.2|31
1659110400000|2022-07-29 16:00:00|7966|7951|7966.1|7951.1|7966.6|7951.6|7965.9|7950.9|24
1659110700000|2022-07-29 16:05:00|7966.3|7951.3|7966.9|7951.9|7966.9|7951.9|7966.1|7951.1|32
1659111000000|2022-07-29 16:10:00|7966.8|7951.8|7968.2|7953.2|7968.9|7953.9|7966.8|7951.8|49
1659111600000|2022-07-29 16:20:00|7968.3|7953.3|7968.2|7953.2|7968.4|7953.4|7968.2|7953.2|3
1659111900000|2022-07-29 16:25:00|7969.7|7954.7|7969.7|7954.7|7970.1|7955.1|7969.7|7954.7|5
1659112200000|2022-07-29 16:30:00|7969.8|7954.8|7970.3|7955.3|7970.3|7955.3|7969.7|7954.7|9
1659112500000|2022-07-29 16:35:00|7970.1|7955.1|7970.1|7955.1|7970.6|7955.6|7969.8|7954.8|24
1659112800000|2022-07-29 16:40:00|7970|7955|7970.1|7955.1|7970.1|7955.1|7969.9|7954.9|20
1659113100000|2022-07-29 16:45:00|7970|7955|7969.8|7954.8|7970.1|7955.1|7969.1|7954.1|33
1659113400000|2022-07-29 16:50:00|7969.9|7954.9|7970.1|7955.1|7970.1|7955.1|7969.8|7954.8|16
1659113700000|2022-07-29 16:55:00|7970.2|7955.2|7970.5|7955.5|7970.5|7955.5|7969.9|7954.9|9
1659114000000|2022-07-29 17:00:00|7970.3|7955.3|7970.4|7955.4|7970.6|7955.6|7970.3|7955.3|34
1659114300000|2022-07-29 17:05:00|7970.6|7955.6|7970.4|7955.4|7970.6|7955.6|7970.3|7955.3|17
1659114600000|2022-07-29 17:10:00|7970.5|7955.5|7970.4|7955.4|7970.5|7955.5|7970.3|7955.3|8
1659114900000|2022-07-29 17:15:00|7970.5|7955.5|7970.5|7955.5|7970.5|7955.5|7970.5|7955.5|1
1659115500000|2022-07-29 17:25:00|7970.1|7955.1|7969|7954|7970.1|7955.1|7968.4|7953.4|18
1659116100000|2022-07-29 17:35:00|7968.7|7953.7|7968.3|7953.3|7968.9|7953.9|7968|7953|9
1659116400000|2022-07-29 17:40:00|7968.4|7953.4|7969|7954|7969|7954|7968.1|7953.1|13
1659116700000|2022-07-29 17:45:00|7969.1|7954.1|7969.2|7954.2|7969.2|7954.2|7968.7|7953.7|5
1659117000000|2022-07-29 17:50:00|7969|7954|7970.1|7955.1|7970.1|7955.1|7968.7|7953.7|17
1659117300000|2022-07-29 17:55:00|7970.2|7955.2|7969.2|7954.2|7970.2|7955.2|7969.1|7954.1|28
1659117600000|2022-07-29 18:00:00|7969|7954|7968.7|7953.7|7969|7954|7968.4|7953.4|15
1659117900000|2022-07-29 18:05:00|7969|7954|7969|7954|7969|7954|7969|7954|1
1659118200000|2022-07-29 18:10:00|7968.3|7953.3|7969.1|7954.1|7969.2|7954.2|7968.3|7953.3|9
1659118800000|2022-07-29 18:20:00|7968.7|7953.7|7969.2|7954.2|7969.4|7954.4|7968.7|7953.7|7
1659119100000|2022-07-29 18:25:00|7970|7955|7970.3|7955.3|7970.3|7955.3|7970|7955|3
1659119400000|2022-07-29 18:30:00|7970.4|7955.4|7970.8|7955.8|7970.8|7955.8|7970.1|7955.1|3
1659119700000|2022-07-29 18:35:00|7970.6|7955.6|7970.6|7955.6|7971.2|7956.2|7970.4|7955.4|21
1659120000000|2022-07-29 18:40:00|7970.4|7955.4|7970.6|7955.6|7970.6|7955.6|7970.4|7955.4|2
1659120300000|2022-07-29 18:45:00|7970.4|7955.4|7970.4|7955.4|7970.4|7955.4|7970.4|7955.4|1
1659120600000|2022-07-29 18:50:00|7969.7|7954.7|7969.4|7954.4|7969.7|7954.7|7969.4|7954.4|2
1659120900000|2022-07-29 18:55:00|7969.8|7954.8|7969.4|7954.4|7969.8|7954.8|7969|7954|7
1659121200000|2022-07-29 19:00:00|7974.9|7949.9|7969.8|7944.8|7975|7950|7969.8|7944.8|5
1659121800000|2022-07-29 19:10:00|7963.8|7948.8|7970.2|7945.2|7971|7948.8|7963.5|7945.2|9
1659122100000|2022-07-29 19:15:00|7970|7945|7969.7|7944.7|7970.6|7945.6|7969.7|7944.7|6
1659123000000|2022-07-29 19:30:00|7965.8|7950.8|7964.4|7949.4|7966.8|7951.8|7964.3|7949.3|12
1659123300000|2022-07-29 19:35:00|7964.2|7949.2|7971.8|7946.8|7973|7949.5|7964.2|7944.8|14
1659123900000|2022-07-29 19:45:00|7972.4|7947.4|7960.7|7945.7|7972.4|7948.6|7960.7|7945.7|12
1659124200000|2022-07-29 19:50:00|7961.3|7946.3|7960.5|7945.5|7964.6|7946.3|7959.5|7939|15
1659124500000|2022-07-29 19:55:00|7960.6|7945.6|7959.9|7944.9|7965.4|7946.6|7959.9|7936.2|15
1659313800000|2022-08-01 00:30:00|7953.1|7928.1|7953.1|7928.1|7953.1|7928.1|7953.1|7928.1|1
1659315600000|2022-08-01 01:00:00|7953.8|7928.8|7955.6|7930.6|7955.6|7930.6|7953.8|7928.8|24
1659315900000|2022-08-01 01:05:00|7954|7929|7954|7929|7955.6|7930.6|7954|7929|15
1659316200000|2022-08-01 01:10:00|7955.6|7930.6|7954|7929|7955.6|7930.6|7954|7929|2
1659316800000|2022-08-01 01:20:00|7955.6|7930.6|7954|7929|7958|7931.2|7954|7929|6
1659317400000|2022-08-01 01:30:00|7955.6|7930.6|7954.4|7929.4|7955.6|7930.6|7953.6|7928.6|5
1659318300000|2022-08-01 01:45:00|7954.5|7929.5|7954.4|7929.4|7955.6|7930.6|7954.4|7929.4|44
1659318600000|2022-08-01 01:50:00|7955.1|7930.1|7954.4|7929.4|7955.1|7930.1|7954.4|7929.4|12
1659318900000|2022-08-01 01:55:00|7955.1|7930.1|7954.4|7929.4|7955.1|7930.1|7954.4|7929.4|12
1659319200000|2022-08-01 02:00:00|7955.1|7930.1|7955.5|7930.5|7955.5|7930.5|7954.4|7929.4|22
1659319500000|2022-08-01 02:05:00|7954.9|7929.9|7954.5|7929.5|7955.5|7930.5|7954.5|7929.5|25
1659319800000|2022-08-01 02:10:00|7955.1|7930.1|7955.1|7930.1|7955.1|7930.1|7954.5|7929.5|13
1659320100000|2022-08-01 02:15:00|7954.5|7929.5|7954.5|7929.5|7955.1|7930.1|7954.5|7929.5|13
1659320400000|2022-08-01 02:20:00|7955.1|7930.1|7955.1|7930.1|7955.1|7930.1|7954.5|7929.5|9
1659320700000|2022-08-01 02:25:00|7954.5|7929.5|7954.1|7929.1|7955.1|7930.1|7954.1|7929.1|17
1659321000000|2022-08-01 02:30:00|7955.1|7930.1|7955.1|7930.1|7955.1|7930.1|7954.1|7929.1|9
1659321300000|2022-08-01 02:35:00|7954.1|7929.1|7955.1|7930.1|7955.1|7930.1|7954.1|7929.1|2
1659322500000|2022-08-01 02:55:00|7954.9|7929.9|7954.8|7929.8|7954.9|7929.9|7954.8|7929.8|2
1659322800000|2022-08-01 03:00:00|7955|7930|7951.4|7926.4|7955.1|7934|7946.6|7925.4|89
1659323100000|2022-08-01 03:05:00|7950.9|7925.9|7952.4|7927.4|7952.9|7927.9|7950.2|7925.2|111
1659323400000|2022-08-01 03:10:00|7952.3|7927.3|7952.7|7927.7|7953.3|7928.3|7951.9|7926.9|135
1659323700000|2022-08-01 03:15:00|7952.5|7927.5|7953.2|7928.2|7953.2|7928.2|7952.3|7927.3|50
1659324000000|2022-08-01 03:20:00|7952.6|7927.6|7952.8|7927.8|7953.3|7928.3|7952.2|7927.2|10
1659324300000|2022-08-01 03:25:00|7952.2|7927.2|7953|7928|7953|7928|7952.2|7927.2|10
1659324600000|2022-08-01 03:30:00|7954|7929|7946.6|7931.6|7954|7933.7|7945.9|7927|147
1659324900000|2022-08-01 03:35:00|7946.1|7931.1|7944|7929|7948|7933|7943.6|7928.6|124
1659325200000|2022-08-01 03:40:00|7944.1|7929.1|7944.8|7929.8|7947.1|7932.1|7943.6|7928.6|129
1659325500000|2022-08-01 03:45:00|7944.7|7929.7|7947.6|7932.6|7948.5|7933.5|7944.3|7929.3|137
1659325800000|2022-08-01 03:50:00|7947.5|7932.5|7947.9|7932.9|7948.1|7933.1|7946.5|7931.5|91
1659326100000|2022-08-01 03:55:00|7947.8|7932.8|7943.7|7928.7|7947.8|7932.8|7943.7|7928.7|94
1659326400000|2022-08-01 04:00:00|7943.8|7928.8|7947.3|7932.3|7947.7|7932.7|7943.8|7928.8|77
1659326700000|2022-08-01 04:05:00|7947.4|7932.4|7949.3|7934.3|7950.1|7935.1|7947.2|7932.2|100
1659327000000|2022-08-01 04:10:00|7949.4|7934.4|7951.2|7936.2|7951.4|7936.4|7949.3|7934.3|88
1659327300000|2022-08-01 04:15:00|7951.3|7936.3|7948.3|7933.3|7951.3|7936.3|7948.2|7933.2|79
1659327600000|2022-08-01 04:20:00|7948.1|7933.1|7950.2|7935.2|7950.2|7935.2|7947.6|7932.6|81
1659327900000|2022-08-01 04:25:00|7950.3|7935.3|7949.8|7934.8|7950.3|7935.3|7948.3|7933.3|95
1659328200000|2022-08-01 04:30:00|7949.7|7934.7|7950.2|7935.2|7950.8|7935.8|7949.3|7934.3|77
1659328500000|2022-08-01 04:35:00|7950.1|7935.1|7948.9|7933.9|7950.2|7935.2|7948.8|7933.8|38
1659328800000|2022-08-01 04:40:00|7949|7934|7949.1|7934.1|7949.1|7934.1|7948.8|7933.8|22
1659329100000|2022-08-01 04:45:00|7949|7934|7949|7934|7949.4|7934.4|7948.7|7933.7|47
1659329400000|2022-08-01 04:50:00|7949.1|7934.1|7949.1|7934.1|7949.5|7934.5|7949.1|7934.1|35
1659329700000|2022-08-01 04:55:00|7949.2|7934.2|7952.1|7937.1|7952.2|7937.2|7949|7934|45
1659330000000|2022-08-01 05:00:00|7952.2|7937.2|7952.5|7937.5|7952.6|7937.6|7951.5|7936.5|75
1659330300000|2022-08-01 05:05:00|7952.6|7937.6|7952.2|7937.2|7953.1|7938.1|7950.9|7935.9|76
1659330600000|2022-08-01 05:10:00|7952.3|7937.3|7952.8|7937.8|7953.4|7938.4|7951.9|7936.9|55
1659330900000|2022-08-01 05:15:00|7952.7|7937.7|7953.9|7938.9|7955.1|7940.1|7952.7|7937.7|50
1659331200000|2022-08-01 05:20:00|7954|7939|7954.8|7939.8|7955|7940|7954|7939|48
1659331500000|2022-08-01 05:25:00|7954.9|7939.9|7955.2|7940.2|7955.6|7940.6|7954.3|7939.3|92
1659331800000|2022-08-01 05:30:00|7955.1|7940.1|7955|7940|7955.2|7940.2|7954.7|7939.7|33
1659332100000|2022-08-01 05:35:00|7955.1|7940.1|7953.3|7938.3|7955.2|7940.2|7953|7938|57
1659332400000|2022-08-01 05:40:00|7953.1|7938.1|7951.6|7936.6|7953.2|7938.2|7951.3|7936.3|59
1659332700000|2022-08-01 05:45:00|7951.5|7936.5|7951.7|7936.7|7952.1|7937.1|7951.3|7936.3|80
1659333000000|2022-08-01 05:50:00|7951.6|7936.6|7952.2|7937.2|7952.5|7937.5|7951.6|7936.6|17
1659333300000|2022-08-01 05:55:00|7952.1|7937.1|7952.2|7937.2|7952.7|7937.7|7952|7937|35
1659333600000|2022-08-01 06:00:00|7952.1|7937.1|7951.5|7936.5|7952.4|7937.4|7951.2|7936.2|54
1659333900000|2022-08-01 06:05:00|7951.6|7936.6|7950.6|7935.6|7952.2|7937.2|7950.6|7935.6|55
1659334200000|2022-08-01 06:10:00|7950.5|7935.5|7949.7|7934.7|7950.6|7935.6|7949.2|7934.2|58
1659334500000|2022-08-01 06:15:00|7949.8|7934.8|7949.2|7934.2|7949.8|7934.8|7949|7934|30
1659334800000|2022-08-01 06:20:00|7949.3|7934.3|7950.2|7935.2|7950.2|7935.2|7947.9|7932.9|77
1659335100000|2022-08-01 06:25:00|7950|7935|7951.4|7936.4|7951.9|7936.9|7949.8|7934.8|53
1659335400000|2022-08-01 06:30:00|7951.2|7936.2|7950.2|7935.2|7951.4|7936.4|7950.2|7935.2|31
1659335700000|2022-08-01 06:35:00|7950.4|7935.4|7950.4|7935.4|7950.8|7935.8|7949.6|7934.6|62
1659336000000|2022-08-01 06:40:00|7950.3|7935.3|7948.6|7933.6|7950.7|7935.7|7948.6|7933.6|74
1659336300000|2022-08-01 06:45:00|7948.4|7933.4|7947.1|7932.1|7949|7934|7946.4|7931.4|122
1659336600000|2022-08-01 06:50:00|7947.3|7932.3|7948|7933|7948.3|7933.3|7946.5|7931.5|91
1659336900000|2022-08-01 06:55:00|7947.9|7932.9|7946.4|7931.4|7948|7933|7945.9|7930.9|59
1659337200000|2022-08-01 07:00:00|7946.2|7931.2|7944.3|7929.3|7946.8|7931.8|7944|7929|96
1659337500000|2022-08-01 07:05:00|7944.2|7929.2|7945.5|7930.5|7945.9|7930.9|7944|7929|89
1659337800000|2022-08-01 07:10:00|7945.4|7930.4|7941.4|7926.4|7945.5|7930.5|7941.4|7926.4|115
1659338100000|2022-08-01 07:15:00|7941.5|7926.5|7945|7930|7945.1|7930.1|7941.5|7926.5|132
1659338400000|2022-08-01 07:20:00|7944.9|7929.9|7944|7929|7945.4|7930.4|7943.5|7928.5|113
1659338700000|2022-08-01 07:25:00|7944.1|7929.1|7943.5|7928.5|7944.1|7929.1|7943.3|7928.3|54
1659339000000|2022-08-01 07:30:00|7943.4|7928.4|7943.9|7928.9|7944.3|7929.3|7943.3|7928.3|80
1659339300000|2022-08-01 07:35:00|7944.1|7929.1|7943.7|7928.7|7945.5|7930.5|7943.4|7928.4|110
1659339600000|2022-08-01 07:40:00|7943.8|7928.8|7941.4|7926.4|7943.9|7928.9|7940.1|7925.1|111
1659339900000|2022-08-01 07:45:00|7941.5|7926.5|7943.7|7928.7|7944|7929|7941.3|7926.3|108
1659340200000|2022-08-01 07:50:00|7943.8|7928.8|7943.4|7928.4|7944.3|7929.3|7943.4|7928.4|65
1659340500000|2022-08-01 07:55:00|7943.3|7928.3|7943.8|7928.8|7944.1|7929.1|7942.9|7927.9|86
1659340800000|2022-08-01 08:00:00|7943.7|7928.7|7941.9|7926.9|7943.8|7928.8|7941.5|7926.5|97
1659341100000|2022-08-01 08:05:00|7941.8|7926.8|7941.3|7926.3|7941.9|7926.9|7940.3|7925.3|82
1659341400000|2022-08-01 08:10:00|7941.5|7926.5|7940.5|7925.5|7941.6|7926.6|7940.2|7925.2|69
1659341700000|2022-08-01 08:15:00|7940.6|7925.6|7935.6|7920.6|7940.7|7925.7|7935.4|7920.4|74
1659342000000|2022-08-01 08:20:00|7935.5|7920.5|7937.1|7922.1|7939.3|7924.3|7932.9|7917.9|164
1659342300000|2022-08-01 08:25:00|7936.9|7921.9|7936.3|7921.3|7937.3|7922.3|7935.6|7920.6|99
1659342600000|2022-08-01 08:30:00|7936.2|7921.2|7934.7|7919.7|7936.5|7921.5|7933.9|7918.9|121
1659342900000|2022-08-01 08:35:00|7934.6|7919.6|7934.8|7919.8|7934.9|7919.9|7933|7918|152
1659343200000|2022-08-01 08:40:00|7934.7|7919.7|7935.8|7920.8|7936.8|7921.8|7932.9|7917.9|145
1659343500000|2022-08-01 08:45:00|7935.9|7920.9|7935.6|7920.6|7936.8|7921.8|7934.9|7919.9|133
1659343800000|2022-08-01 08:50:00|7935.5|7920.5|7936.6|7921.6|7937|7922|7934.9|7919.9|136
1659344100000|2022-08-01 08:55:00|7936.5|7921.5|7938.7|7923.7|7939.2|7924.2|7936.3|7921.3|204
1659344400000|2022-08-01 09:00:00|7938.6|7923.6|7938.4|7923.4|7939.8|7924.8|7938.1|7923.1|80
1659344700000|2022-08-01 09:05:00|7938.3|7923.3|7938|7923|7938.6|7923.6|7936.5|7921.5|149
1659345000000|2022-08-01 09:10:00|7938.1|7923.1|7938.5|7923.5|7940.4|7925.4|7937.4|7922.4|105
1659345300000|2022-08-01 09:15:00|7938.4|7923.4|7939.6|7924.6|7939.6|7924.6|7938.1|7923.1|86
1659345600000|2022-08-01 09:20:00|7939.5|7924.5|7938.4|7923.4|7939.6|7924.6|7938.3|7923.3|93
1659345900000|2022-08-01 09:25:00|7938.5|7923.5|7936.8|7921.8|7938.6|7923.6|7936.5|7921.5|102
1659346200000|2022-08-01 09:30:00|7936.6|7921.6|7937|7922|7937.2|7922.2|7936.6|7921.6|46
1659346500000|2022-08-01 09:35:00|7936.9|7921.9|7936.6|7921.6|7937.1|7922.1|7936.6|7921.6|61
1659346800000|2022-08-01 09:40:00|7936.5|7921.5|7934.8|7919.8|7936.5|7921.5|7934.7|7919.7|105
1659347100000|2022-08-01 09:45:00|7934.7|7919.7|7934.7|7919.7|7935.1|7920.1|7934.6|7919.6|29
1659347400000|2022-08-01 09:50:00|7934.8|7919.8|7936.3|7921.3|7936.3|7921.3|7934.6|7919.6|69
1659347700000|2022-08-01 09:55:00|7936.2|7921.2|7935.5|7920.5|7937|7922|7935.4|7920.4|90
1659348000000|2022-08-01 10:00:00|7935.4|7920.4|7935.3|7920.3|7935.4|7920.4|7934.4|7919.4|90
1659348300000|2022-08-01 10:05:00|7935|7920|7935.5|7920.5|7935.9|7920.9|7933.2|7918.2|89
1659348600000|2022-08-01 10:10:00|7935.4|7920.4|7935.8|7920.8|7935.9|7920.9|7935.4|7920.4|22
1659348900000|2022-08-01 10:15:00|7935.7|7920.7|7934.8|7919.8|7935.7|7920.7|7934.7|7919.7|32
1659349200000|2022-08-01 10:20:00|7934.7|7919.7|7935.6|7920.6|7935.6|7920.6|7934.6|7919.6|68
1659349500000|2022-08-01 10:25:00|7935.5|7920.5|7937.1|7922.1|7937.1|7922.1|7935.3|7920.3|61
1659349800000|2022-08-01 10:30:00|7937|7922|7938.5|7923.5|7939.7|7924.7|7937|7922|91
1659350100000|2022-08-01 10:35:00|7938.3|7923.3|7939.3|7924.3|7939.3|7924.3|7938.3|7923.3|80
1659350400000|2022-08-01 10:40:00|7939.2|7924.2|7939|7924|7939.6|7924.6|7938.7|7923.7|63
1659350700000|2022-08-01 10:45:00|7939.2|7924.2|7940.8|7925.8|7941.2|7926.2|7939.2|7924.2|87
1659351000000|2022-08-01 10:50:00|7940.9|7925.9|7940.6|7925.6|7941.6|7926.6|7940|7925|152
1659351300000|2022-08-01 10:55:00|7940.4|7925.4|7940.3|7925.3|7940.7|7925.7|7939.6|7924.6|108
1659351600000|2022-08-01 11:00:00|7940.2|7925.2|7940.1|7925.1|7940.4|7925.4|7939.7|7924.7|115
1659351900000|2022-08-01 11:05:00|7940.3|7925.3|7940.1|7925.1|7940.4|7925.4|7939.5|7924.5|100
1659352200000|2022-08-01 11:10:00|7940.2|7925.2|7940.7|7925.7|7940.8|7925.8|7940|7925|43
1659352500000|2022-08-01 11:15:00|7940.8|7925.8|7941.8|7926.8|7942.2|7927.2|7940.7|7925.7|63
1659352800000|2022-08-01 11:20:00|7941.7|7926.7|7942.4|7927.4|7943.2|7928.2|7941.7|7926.7|121
1659353100000|2022-08-01 11:25:00|7942.5|7927.5|7940.6|7925.6|7942.8|7927.8|7940.4|7925.4|161
1659353400000|2022-08-01 11:30:00|7940.5|7925.5|7940.9|7925.9|7941.5|7926.5|7939.7|7924.7|38
1659353700000|2022-08-01 11:35:00|7941|7926|7941|7926|7941.2|7926.2|7940.7|7925.7|13
1659354000000|2022-08-01 11:40:00|7941.5|7926.5|7941.4|7926.4|7942|7927|7941.3|7926.3|51
1659354300000|2022-08-01 11:45:00|7941.3|7926.3|7941.4|7926.4|7941.8|7926.8|7940.9|7925.9|99
1659354600000|2022-08-01 11:50:00|7941.8|7926.8|7940.7|7925.7|7941.8|7926.8|7940.4|7925.4|105
1659354900000|2022-08-01 11:55:00|7940.5|7925.5|7941.4|7926.4|7941.6|7926.6|7940.4|7925.4|108
1659355200000|2022-08-01 12:00:00|7941.1|7926.1|7941.6|7926.6|7941.8|7926.8|7941.1|7926.1|17
1659355500000|2022-08-01 12:05:00|7941.7|7926.7|7941.8|7926.8|7941.9|7926.9|7941.3|7926.3|44
1659355800000|2022-08-01 12:10:00|7941.6|7926.6|7942.8|7927.8|7943|7928|7941.3|7926.3|43
1659356100000|2022-08-01 12:15:00|7942.9|7927.9|7942.2|7927.2|7943|7928|7942|7927|37
1659356400000|2022-08-01 12:20:00|7942|7927|7942|7927|7942.4|7927.4|7941.7|7926.7|30
1659356700000|2022-08-01 12:25:00|7942.1|7927.1|7940.9|7925.9|7942.5|7927.5|7940.6|7925.6|60
1659357000000|2022-08-01 12:30:00|7940.8|7925.8|7941|7926|7941.1|7926.1|7940.6|7925.6|35
1659357300000|2022-08-01 12:35:00|7940.9|7925.9|7940.9|7925.9|7941|7926|7940.8|7925.8|29
1659357600000|2022-08-01 12:40:00|7940.8|7925.8|7939|7924|7941|7926|7938.9|7923.9|49
1659357900000|2022-08-01 12:45:00|7938.9|7923.9|7938.8|7923.8|7940.5|7925.5|7938.6|7923.6|86
1659358200000|2022-08-01 12:50:00|7938.7|7923.7|7939.5|7924.5|7940.4|7925.4|7938.7|7923.7|85
1659358500000|2022-08-01 12:55:00|7939.8|7924.8|7941.7|7926.7|7941.9|7926.9|7939.5|7924.5|70
1659358800000|2022-08-01 13:00:00|7941.6|7926.6|7941.7|7926.7|7942.4|7927.4|7940.1|7925.1|80
1659359100000|2022-08-01 13:05:00|7941.4|7926.4|7940.7|7925.7|7941.9|7926.9|7940.7|7925.7|72
1659359400000|2022-08-01 13:10:00|7941|7926|7939|7924|7941|7926|7938.8|7923.8|105
1659359700000|2022-08-01 13:15:00|7938.9|7923.9|7938.8|7923.8|7939.1|7924.1|7938.7|7923.7|61
1659360000000|2022-08-01 13:20:00|7938.9|7923.9|7937.6|7922.6|7939.2|7924.2|7937.5|7922.5|50
1659360300000|2022-08-01 13:25:00|7937.5|7922.5|7937.2|7922.2|7938.6|7923.6|7936.9|7921.9|85
1659360600000|2022-08-01 13:30:00|7937.4|7922.4|7937.7|7922.7|7938.7|7923.7|7937.3|7922.3|44
1659360900000|2022-08-01 13:35:00|7937.8|7922.8|7937.5|7922.5|7938.3|7923.3|7937.4|7922.4|46
1659361200000|2022-08-01 13:40:00|7937.4|7922.4|7937.7|7922.7|7938.5|7923.5|7937.4|7922.4|93
1659361500000|2022-08-01 13:45:00|7937.8|7922.8|7935.9|7920.9|7938.1|7923.1|7935.4|7920.4|61
1659361800000|2022-08-01 13:50:00|7936.1|7921.1|7934.7|7919.7|7936.2|7921.2|7934.7|7919.7|73
1659362100000|2022-08-01 13:55:00|7934.6|7919.6|7933.3|7918.3|7935.2|7920.2|7932.9|7917.9|78
1659362400000|2022-08-01 14:00:00|7933.1|7918.1|7933.1|7918.1|7933.4|7918.4|7932|7917|74
1659362700000|2022-08-01 14:05:00|7933|7918|7930.8|7915.8|7933.1|7918.1|7930|7915|102
1659363000000|2022-08-01 14:10:00|7930.6|7915.6|7926.5|7911.5|7930.8|7915.8|7925.7|7910.7|138
1659363300000|2022-08-01 14:15:00|7926.3|7911.3|7927|7912|7927|7912|7923.9|7908.9|74
1659363600000|2022-08-01 14:20:00|7927.1|7912.1|7929.9|7914.9|7930.2|7915.2|7927|7912|100
1659363900000|2022-08-01 14:25:00|7929.7|7914.7|7934.2|7919.2|7934.2|7919.2|7929.5|7914.5|91
1659364200000|2022-08-01 14:30:00|7933.8|7918.8|7933.3|7918.3|7933.9|7918.9|7932|7917|52
1659364500000|2022-08-01 14:35:00|7933.2|7918.2|7931.2|7916.2|7933.2|7918.2|7930.9|7915.9|69
1659364800000|2022-08-01 14:40:00|7931.1|7916.1|7930.7|7915.7|7931.2|7916.2|7930.6|7915.6|65
1659365100000|2022-08-01 14:45:00|7930.8|7915.8|7927|7912|7930.8|7915.8|7926.9|7911.9|78
1659365400000|2022-08-01 14:50:00|7926.9|7911.9|7925.6|7910.6|7927.7|7912.7|7925.5|7910.5|131
1659365700000|2022-08-01 14:55:00|7925.4|7910.4|7925.3|7910.3|7925.5|7910.5|7925|7910|19
1659366000000|2022-08-01 15:00:00|7925.2|7910.2|7922.6|7907.6|7925.3|7910.3|7922.6|7907.6|35
1659366300000|2022-08-01 15:05:00|7922.8|7907.8|7925.4|7910.4|7925.4|7910.4|7922.8|7907.8|48
1659366600000|2022-08-01 15:10:00|7925.3|7910.3|7926.6|7911.6|7926.6|7911.6|7925.2|7910.2|14
1659366900000|2022-08-01 15:15:00|7926.8|7911.8|7927.1|7912.1|7927.4|7912.4|7926.8|7911.8|46
1659367200000|2022-08-01 15:20:00|7927.2|7912.2|7926.2|7911.2|7927.2|7912.2|7925.9|7910.9|40
1659367500000|2022-08-01 15:25:00|7926.1|7911.1|7927.6|7912.6|7927.7|7912.7|7926.1|7911.1|67
1659367800000|2022-08-01 15:30:00|7927.7|7912.7|7927.2|7912.2|7927.8|7912.8|7926.7|7911.7|63
1659368100000|2022-08-01 15:35:00|7927.3|7912.3|7927.7|7912.7|7927.8|7912.8|7927.1|7912.1|89
1659368400000|2022-08-01 15:40:00|7927.6|7912.6|7926.2|7911.2|7927.8|7912.8|7926.1|7911.1|64
1659368700000|2022-08-01 15:45:00|7926.1|7911.1|7927.5|7912.5|7927.6|7912.6|7926.1|7911.1|39
1659369000000|2022-08-01 15:50:00|7927.6|7912.6|7927.5|7912.5|7927.7|7912.7|7927.5|7912.5|125
1659369300000|2022-08-01 15:55:00|7927.6|7912.6|7927.3|7912.3|7927.7|7912.7|7927.2|7912.2|34
1659369600000|2022-08-01 16:00:00|7927.4|7912.4|7927.1|7912.1|7927.4|7912.4|7926.7|7911.7|62
1659369900000|2022-08-01 16:05:00|7927|7912|7927.5|7912.5|7927.7|7912.7|7926.8|7911.8|53
1659370200000|2022-08-01 16:10:00|7927.6|7912.6|7927.6|7912.6|7927.8|7912.8|7927.4|7912.4|23
1659370500000|2022-08-01 16:15:00|7927.7|7912.7|7927.1|7912.1|7927.8|7912.8|7927.1|7912.1|23
1659370800000|2022-08-01 16:20:00|7927.2|7912.2|7927.8|7912.8|7928|7913|7926.8|7911.8|55
1659371100000|2022-08-01 16:25:00|7928|7913|7928.1|7913.1|7928.1|7913.1|7927.8|7912.8|33
1659371400000|2022-08-01 16:30:00|7928|7913|7927.9|7912.9|7928.3|7913.3|7927.8|7912.8|32
1659371700000|2022-08-01 16:35:00|7928|7913|7928|7913|7928.1|7913.1|7927.7|7912.7|26
1659372000000|2022-08-01 16:40:00|7927.9|7912.9|7927.7|7912.7|7928|7913|7927.7|7912.7|38
1659372300000|2022-08-01 16:45:00|7927.8|7912.8|7927.8|7912.8|7927.9|7912.9|7927.5|7912.5|31
1659372600000|2022-08-01 16:50:00|7927.9|7912.9|7927.7|7912.7|7927.9|7912.9|7927.7|7912.7|16
1659372900000|2022-08-01 16:55:00|7927.9|7912.9|7927.9|7912.9|7928.1|7913.1|7927.4|7912.4|34
1659373200000|2022-08-01 17:00:00|7927.8|7912.8|7928.1|7913.1|7928.3|7913.3|7927.8|7912.8|18
1659373500000|2022-08-01 17:05:00|7928.2|7913.2|7928|7913|7928.5|7913.5|7927.9|7912.9|38
1659373800000|2022-08-01 17:10:00|7928.1|7913.1|7928.1|7913.1|7928.6|7913.6|7928|7913|31
1659374100000|2022-08-01 17:15:00|7928.2|7913.2|7928.1|7913.1|7928.4|7913.4|7927.9|7912.9|65
1659374400000|2022-08-01 17:20:00|7928|7913|7928.1|7913.1|7928.4|7913.4|7927.9|7912.9|46
1659374700000|2022-08-01 17:25:00|7927.9|7912.9|7928.2|7913.2|7928.3|7913.3|7927.9|7912.9|41
1659375000000|2022-08-01 17:30:00|7928.3|7913.3|7928.3|7913.3|7928.4|7913.4|7928.1|7913.1|24
1659375300000|2022-08-01 17:35:00|7928.2|7913.2|7928.4|7913.4|7928.7|7913.7|7927.9|7912.9|38
1659375600000|2022-08-01 17:40:00|7928.5|7913.5|7928.3|7913.3|7928.5|7913.5|7928.2|7913.2|59
1659375900000|2022-08-01 17:45:00|7928.4|7913.4|7928.3|7913.3|7928.7|7913.7|7928.2|7913.2|64
1659376200000|2022-08-01 17:50:00|7928.2|7913.2|7928.1|7913.1|7928.3|7913.3|7927.8|7912.8|20
1659376500000|2022-08-01 17:55:00|7928|7913|7927.9|7912.9|7928.1|7913.1|7927.9|7912.9|17
1659376800000|2022-08-01 18:00:00|7928|7913|7928|7913|7928.1|7913.1|7927.9|7912.9|25
1659377100000|2022-08-01 18:05:00|7928.1|7913.1|7928|7913|7928.1|7913.1|7927.9|7912.9|18
1659377400000|2022-08-01 18:10:00|7927.9|7912.9|7928|7913|7929.6|7914.6|7927.8|7912.8|45
1659377700000|2022-08-01 18:15:00|7928.1|7913.1|7929.8|7914.8|7929.8|7914.8|7928|7913|16
1659378000000|2022-08-01 18:20:00|7929.9|7914.9|7929.8|7914.8|7930|7915|7929.7|7914.7|22
1659378300000|2022-08-01 18:25:00|7929.9|7914.9|7929.9|7914.9|7930|7915|7929.5|7914.5|23
1659378600000|2022-08-01 18:30:00|7929.6|7914.6|7929.6|7914.6|7929.9|7914.9|7929.6|7914.6|20
1659378900000|2022-08-01 18:35:00|7929.8|7914.8|7928.7|7913.7|7930|7915|7928|7913|29
1659379200000|2022-08-01 18:40:00|7928.8|7913.8|7931|7916|7931|7916|7928.6|7913.6|98
1659379500000|2022-08-01 18:45:00|7930.6|7915.6|7929.4|7914.4|7931|7916|7929.2|7914.2|38
1659379800000|2022-08-01 18:50:00|7929.6|7914.6|7929.4|7914.4|7930.4|7915.4|7929.2|7914.2|41
1659380100000|2022-08-01 18:55:00|7929.3|7914.3|7929.6|7914.6|7930.4|7915.4|7929|7914|65
1659400200000|2022-08-02 00:30:00|7932|7907|7932|7907|7932|7907|7932|7907|1
1659402000000|2022-08-02 01:00:00|7931.8|7906.8|7931.8|7906.8|7931.9|7906.9|7931.8|7906.8|3
1659402600000|2022-08-02 01:10:00|7931.7|7906.7|7931.7|7906.7|7931.7|7906.7|7931.6|7906.6|3
1659402900000|2022-08-02 01:15:00|7931.6|7906.6|7931.6|7906.6|7931.6|7906.6|7931.6|7906.6|1
1659403800000|2022-08-02 01:30:00|7931.7|7906.7|7931.4|7906.4|7931.8|7906.8|7931.4|7906.4|6
1659404100000|2022-08-02 01:35:00|7931.7|7906.7|7934.4|7909.4|7934.5|7909.5|7931.7|7906.7|16
1659404400000|2022-08-02 01:40:00|7934.5|7909.5|7934.7|7909.7|7934.8|7909.8|7934.1|7909.1|11
1659404700000|2022-08-02 01:45:00|7934.6|7909.6|7934.7|7909.7|7934.7|7909.7|7934.6|7909.6|2
1659405000000|2022-08-02 01:50:00|7934.5|7909.5|7934.5|7909.5|7934.6|7909.6|7934.5|7909.5|3
1659405300000|2022-08-02 01:55:00|7934.4|7909.4|7935|7910|7935|7910|7934.4|7909.4|9
1659405600000|2022-08-02 02:00:00|7934.9|7909.9|7934.9|7909.9|7934.9|7909.9|7934.9|7909.9|1
1659406200000|2022-08-02 02:10:00|7935.1|7910.1|7934.9|7909.9|7935.1|7910.1|7934.9|7909.9|2
1659407100000|2022-08-02 02:25:00|7934.8|7909.8|7935.2|7910.2|7935.2|7910.2|7934.8|7909.8|4
1659407400000|2022-08-02 02:30:00|7935.6|7910.6|7935.2|7910.2|7935.6|7910.6|7935.1|7910.1|9
1659407700000|2022-08-02 02:35:00|7935.1|7910.1|7934.9|7909.9|7935.6|7910.6|7934.7|7909.7|12
1659408600000|2022-08-02 02:50:00|7934.8|7909.8|7934.9|7909.9|7935|7910|7934.3|7909.3|7
1659408900000|2022-08-02 02:55:00|7934.7|7909.7|7933.7|7908.7|7934.7|7909.7|7933.6|7908.6|14
1659409200000|2022-08-02 03:00:00|7934|7909|7934|7909|7934|7909|7934|7909|1
1659409500000|2022-08-02 03:05:00|7926.4|7911.4|7926.5|7911.5|7926.5|7911.5|7926.4|7911.4|2
1659409800000|2022-08-02 03:10:00|7926.1|7911.1|7926.1|7911.1|7926.1|7911.1|7926.1|7911.1|1
1659410100000|2022-08-02 03:15:00|7931.1|7906.1|7931.1|7906.1|7931.1|7906.1|7931.1|7906.1|1
1659410400000|2022-08-02 03:20:00|7930.9|7905.9|7931|7906|7931|7906|7930.9|7905.9|2
1659410700000|2022-08-02 03:25:00|7930.9|7905.9|7926.3|7911.3|7931|7911.3|7925.6|7905.9|9
1659411000000|2022-08-02 03:30:00|7925.7|7910.7|7927.2|7912.2|7928.5|7913.5|7925.7|7910.7|202
1659411300000|2022-08-02 03:35:00|7927.1|7912.1|7927.4|7912.4|7927.6|7912.6|7927|7912|46
1659411600000|2022-08-02 03:40:00|7927.3|7912.3|7925.4|7910.4|7927.6|7912.6|7924.7|7909.7|80
1659411900000|2022-08-02 03:45:00|7925.6|7910.6|7926.9|7911.9|7927.8|7912.8|7925.2|7910.2|69
1659412200000|2022-08-02 03:50:00|7927|7912|7926|7911|7927.1|7912.1|7925.7|7910.7|46
1659412500000|2022-08-02 03:55:00|7925.9|7910.9|7925.8|7910.8|7926.5|7911.5|7925.1|7910.1|86
1659412800000|2022-08-02 04:00:00|7926.1|7911.1|7925.9|7910.9|7926.1|7911.1|7925.7|7910.7|12
1659413100000|2022-08-02 04:05:00|7925.8|7910.8|7921.6|7906.6|7926.1|7911.1|7921.6|7906.6|70
1659413400000|2022-08-02 04:10:00|7921.8|7906.8|7922.1|7907.1|7922.7|7907.7|7921.5|7906.5|72
1659413700000|2022-08-02 04:15:00|7922.2|7907.2|7919.7|7904.7|7922.4|7907.4|7919|7904|103
1659414000000|2022-08-02 04:20:00|7919.6|7904.6|7918.7|7903.7|7920.6|7905.6|7917.2|7902.2|130
1659414300000|2022-08-02 04:25:00|7918.6|7903.6|7918.3|7903.3|7919|7904|7916.9|7901.9|170
1659414600000|2022-08-02 04:30:00|7918.4|7903.4|7919.3|7904.3|7919.7|7904.7|7917.8|7902.8|142
1659414900000|2022-08-02 04:35:00|7919.2|7904.2|7915.4|7900.4|7919.2|7904.2|7914.4|7899.4|107
1659415200000|2022-08-02 04:40:00|7915.8|7900.8|7915.4|7900.4|7916.8|7901.8|7915.3|7900.3|98
1659415500000|2022-08-02 04:45:00|7916|7901|7913.6|7898.6|7916.4|7901.4|7913.6|7898.6|42
1659415800000|2022-08-02 04:50:00|7913.8|7898.8|7906.5|7891.5|7913.8|7898.8|7903.8|7888.8|292
1659416100000|2022-08-02 04:55:00|7906.6|7891.6|7900.3|7885.3|7906.9|7891.9|7898.4|7883.4|236
1659416400000|2022-08-02 05:00:00|7900.5|7885.5|7891.2|7876.2|7900.6|7885.6|7888.4|7873.4|346
1659416700000|2022-08-02 05:05:00|7891.1|7876.1|7892.7|7877.7|7894.4|7879.4|7891.1|7876.1|183
1659417000000|2022-08-02 05:10:00|7892.6|7877.6|7893.3|7878.3|7893.7|7878.7|7891.6|7876.6|123
1659417300000|2022-08-02 05:15:00|7893.4|7878.4|7888.1|7873.1|7893.5|7878.5|7887.2|7872.2|116
1659417600000|2022-08-02 05:20:00|7888.4|7873.4|7889.2|7874.2|7889.2|7874.2|7882|7867|344
1659417900000|2022-08-02 05:25:00|7888.9|7873.9|7890.6|7875.6|7892.8|7877.8|7887.8|7872.8|247
1659418200000|2022-08-02 05:30:00|7890.5|7875.5|7888.8|7873.8|7891.1|7876.1|7888.8|7873.8|127
1659418500000|2022-08-02 05:35:00|7888.9|7873.9|7889|7874|7890.1|7875.1|7888.8|7873.8|64
1659418800000|2022-08-02 05:40:00|7888.9|7873.9|7891.8|7876.8|7892|7877|7888.5|7873.5|97
1659419100000|2022-08-02 05:45:00|7891.9|7876.9|7891.8|7876.8|7894.7|7879.7|7890.9|7875.9|123
1659419400000|2022-08-02 05:50:00|7891.9|7876.9|7895.5|7880.5|7895.7|7880.7|7891.7|7876.7|132
1659419700000|2022-08-02 05:55:00|7895.3|7880.3|7899.1|7884.1|7899.3|7884.3|7895.1|7880.1|171
1659420000000|2022-08-02 06:00:00|7898.8|7883.8|7896.4|7881.4|7901.5|7886.5|7896.1|7881.1|178
1659420300000|2022-08-02 06:05:00|7896.3|7881.3|7893.9|7878.9|7896.8|7881.8|7892.7|7877.7|205
1659420600000|2022-08-02 06:10:00|7893.7|7878.7|7893.2|7878.2|7896.2|7881.2|7892.6|7877.6|110
1659420900000|2022-08-02 06:15:00|7893.3|7878.3|7891.2|7876.2|7893.9|7878.9|7891.2|7876.2|117
1659421200000|2022-08-02 06:20:00|7891.3|7876.3|7891.1|7876.1|7892.2|7877.2|7890|7875|147
1659421500000|2022-08-02 06:25:00|7891|7876|7891.6|7876.6|7893|7878|7890.9|7875.9|73
1659421800000|2022-08-02 06:30:00|7891.4|7876.4|7892|7877|7893.6|7878.6|7891.4|7876.4|80
1659422100000|2022-08-02 06:35:00|7891.9|7876.9|7893.4|7878.4|7893.6|7878.6|7891.8|7876.8|57
1659422400000|2022-08-02 06:40:00|7893.9|7878.9|7893.9|7878.9|7895.8|7880.8|7893.6|7878.6|97
1659422700000|2022-08-02 06:45:00|7893.8|7878.8|7891.7|7876.7|7894|7879|7890.9|7875.9|82
1659423000000|2022-08-02 06:50:00|7891.9|7876.9|7891.8|7876.8|7894|7879|7891.3|7876.3|94
1659423300000|2022-08-02 06:55:00|7891.7|7876.7|7893.4|7878.4|7894|7879|7891.3|7876.3|120
1659423600000|2022-08-02 07:00:00|7893.2|7878.2|7891.2|7876.2|7893.8|7878.8|7890.9|7875.9|64
1659423900000|2022-08-02 07:05:00|7891.4|7876.4|7889.2|7874.2|7892.2|7877.2|7889.1|7874.1|109
1659424200000|2022-08-02 07:10:00|7889|7874|7891.5|7876.5|7891.8|7876.8|7887.8|7872.8|129
1659424500000|2022-08-02 07:15:00|7891.6|7876.6|7889.6|7874.6|7891.6|7876.6|7889.3|7874.3|76
1659424800000|2022-08-02 07:20:00|7889.4|7874.4|7889.2|7874.2|7891|7876|7888.8|7873.8|47
1659425100000|2022-08-02 07:25:00|7889|7874|7890.4|7875.4|7890.4|7875.4|7889|7874|82
1659425400000|2022-08-02 07:30:00|7890.3|7875.3|7892.4|7877.4|7892.4|7877.4|7889.3|7874.3|69
1659425700000|2022-08-02 07:35:00|7892.3|7877.3|7890.8|7875.8|7892.4|7877.4|7890.5|7875.5|57
1659426000000|2022-08-02 07:40:00|7890.4|7875.4|7890.7|7875.7|7890.7|7875.7|7889|7874|86
1659426300000|2022-08-02 07:45:00|7890.6|7875.6|7889.1|7874.1|7891.2|7876.2|7888.8|7873.8|80
1659426600000|2022-08-02 07:50:00|7889|7874|7889.7|7874.7|7890.2|7875.2|7887.6|7872.6|82
1659426900000|2022-08-02 07:55:00|7889.8|7874.8|7890.4|7875.4|7891.2|7876.2|7888.4|7873.4|57
1659427200000|2022-08-02 08:00:00|7890.1|7875.1|7890.9|7875.9|7890.9|7875.9|7889.8|7874.8|31
1659427500000|2022-08-02 08:05:00|7891|7876|7892.9|7877.9|7892.9|7877.9|7891|7876|35
1659427800000|2022-08-02 08:10:00|7893|7878|7890.7|7875.7|7893|7878|7890.7|7875.7|80
1659428100000|2022-08-02 08:15:00|7890.8|7875.8|7891|7876|7892.8|7877.8|7890.7|7875.7|65
1659428400000|2022-08-02 08:20:00|7891.1|7876.1|7890.5|7875.5|7891.2|7876.2|7889.2|7874.2|56
1659428700000|2022-08-02 08:25:00|7890.6|7875.6|7890.9|7875.9|7891.1|7876.1|7890.4|7875.4|66
1659429000000|2022-08-02 08:30:00|7891.1|7876.1|7891.3|7876.3|7892.2|7877.2|7890.9|7875.9|48
1659429300000|2022-08-02 08:35:00|7891.8|7876.8|7893.2|7878.2|7893.3|7878.3|7891.7|7876.7|43
1659429600000|2022-08-02 08:40:00|7893.3|7878.3|7895|7880|7896.5|7881.5|7893.3|7878.3|143
1659429900000|2022-08-02 08:45:00|7895.2|7880.2|7895.8|7880.8|7896.4|7881.4|7894.2|7879.2|167
1659430200000|2022-08-02 08:50:00|7895.7|7880.7|7896|7881|7897.2|7882.2|7895.6|7880.6|58
1659430500000|2022-08-02 08:55:00|7896.1|7881.1|7897.3|7882.3|7897.4|7882.4|7895.9|7880.9|45
1659430800000|2022-08-02 09:00:00|7897.4|7882.4|7896.2|7881.2|7897.5|7882.5|7896.2|7881.2|75
1659431100000|2022-08-02 09:05:00|7896.3|7881.3|7896.6|7881.6|7896.9|7881.9|7896.2|7881.2|46
1659431400000|2022-08-02 09:10:00|7896.5|7881.5|7896.1|7881.1|7896.6|7881.6|7895.3|7880.3|42
1659431700000|2022-08-02 09:15:00|7896.4|7881.4|7895.3|7880.3|7897|7882|7894.8|7879.8|87
1659432000000|2022-08-02 09:20:00|7895.4|7880.4|7894.7|7879.7|7895.7|7880.7|7894.7|7879.7|63
1659432300000|2022-08-02 09:25:00|7894.6|7879.6|7896.6|7881.6|7896.6|7881.6|7894.6|7879.6|33
1659432600000|2022-08-02 09:30:00|7896.2|7881.2|7894.7|7879.7|7896.2|7881.2|7894.6|7879.6|39
1659432900000|2022-08-02 09:35:00|7894.6|7879.6|7894.7|7879.7|7895.2|7880.2|7893.8|7878.8|47
1659433200000|2022-08-02 09:40:00|7895|7880|7894.9|7879.9|7895.2|7880.2|7894|7879|43
1659433500000|2022-08-02 09:45:00|7894.8|7879.8|7895.7|7880.7|7896|7881|7894.7|7879.7|45
1659433800000|2022-08-02 09:50:00|7895.8|7880.8|7901.2|7886.2|7901.2|7886.2|7895.7|7880.7|135
1659434100000|2022-08-02 09:55:00|7901.5|7886.5|7901.6|7886.6|7904.2|7889.2|7900.9|7885.9|153
1659434400000|2022-08-02 10:00:00|7901.5|7886.5|7900.7|7885.7|7901.7|7886.7|7898.8|7883.8|140
1659434700000|2022-08-02 10:05:00|7900.6|7885.6|7900|7885|7900.9|7885.9|7899.8|7884.8|21
1659435000000|2022-08-02 10:10:00|7899.9|7884.9|7897.3|7882.3|7899.9|7884.9|7896.7|7881.7|58
1659435300000|2022-08-02 10:15:00|7897.4|7882.4|7898|7883|7898.5|7883.5|7897.1|7882.1|61
1659435600000|2022-08-02 10:20:00|7897.8|7882.8|7897|7882|7898|7883|7897|7882|37
1659435900000|2022-08-02 10:25:00|7896.9|7881.9|7895.2|7880.2|7897|7882|7894|7879|74
1659436200000|2022-08-02 10:30:00|7894.8|7879.8|7895.3|7880.3|7896.1|7881.1|7894|7879|34
1659436500000|2022-08-02 10:35:00|7895.4|7880.4|7896.1|7881.1|7896.6|7881.6|7894.9|7879.9|36
1659436800000|2022-08-02 10:40:00|7895.9|7880.9|7893.7|7878.7|7895.9|7880.9|7893.3|7878.3|55
1659437100000|2022-08-02 10:45:00|7893.6|7878.6|7896.2|7881.2|7896.2|7881.2|7893.6|7878.6|80
1659437400000|2022-08-02 10:50:00|7896.4|7881.4|7895.2|7880.2|7896.4|7881.4|7895.1|7880.1|38
1659437700000|2022-08-02 10:55:00|7895.3|7880.3|7896.1|7881.1|7896.1|7881.1|7894.9|7879.9|24
1659438000000|2022-08-02 11:00:00|7896.5|7881.5|7894.6|7879.6|7896.5|7881.5|7894.5|7879.5|26
1659438300000|2022-08-02 11:05:00|7894.5|7879.5|7895.8|7880.8|7895.8|7880.8|7894.1|7879.1|31
1659438600000|2022-08-02 11:10:00|7895.7|7880.7|7897|7882|7897|7882|7895.7|7880.7|25
1659438900000|2022-08-02 11:15:00|7896.8|7881.8|7896|7881|7897.2|7882.2|7895.9|7880.9|56
1659439200000|2022-08-02 11:20:00|7896.1|7881.1|7894.1|7879.1|7896.6|7881.6|7894|7879|76
1659439500000|2022-08-02 11:25:00|7894.2|7879.2|7894.6|7879.6|7894.6|7879.6|7893.8|7878.8|76
1659439800000|2022-08-02 11:30:00|7894.1|7879.1|7894|7879|7894.6|7879.6|7893.8|7878.8|23
1659440100000|2022-08-02 11:35:00|7893.8|7878.8|7892.9|7877.9|7894.2|7879.2|7892.8|7877.8|27
1659440400000|2022-08-02 11:40:00|7893|7878|7892.1|7877.1|7893|7878|7892.1|7877.1|16
1659440700000|2022-08-02 11:45:00|7892.2|7877.2|7893.3|7878.3|7893.4|7878.4|7891.9|7876.9|20
1659441000000|2022-08-02 11:50:00|7893.8|7878.8|7891.8|7876.8|7894.1|7879.1|7891.7|7876.7|35
1659441300000|2022-08-02 11:55:00|7891.4|7876.4|7890.3|7875.3|7891.6|7876.6|7889.9|7874.9|12
1659441600000|2022-08-02 12:00:00|7890.2|7875.2|7890.7|7875.7|7892.3|7877.3|7890.2|7875.2|38
1659441900000|2022-08-02 12:05:00|7890.8|7875.8|7889.2|7874.2|7891.2|7876.2|7889.2|7874.2|33
1659442200000|2022-08-02 12:10:00|7888.7|7873.7|7888.8|7873.8|7889|7874|7886.9|7871.9|36
1659442500000|2022-08-02 12:15:00|7888.9|7873.9|7889.4|7874.4|7890.6|7875.6|7888.8|7873.8|19
1659442800000|2022-08-02 12:20:00|7889.3|7874.3|7889.3|7874.3|7889.5|7874.5|7889.3|7874.3|11
1659443100000|2022-08-02 12:25:00|7889.2|7874.2|7889|7874|7889.2|7874.2|7888|7873|34
1659443400000|2022-08-02 12:30:00|7888.8|7873.8|7888.5|7873.5|7889.1|7874.1|7888.4|7873.4|37
1659443700000|2022-08-02 12:35:00|7888.4|7873.4|7888.6|7873.6|7889.1|7874.1|7888.2|7873.2|32
1659444000000|2022-08-02 12:40:00|7888.4|7873.4|7884.7|7869.7|7888.6|7873.6|7884.6|7869.6|58
1659444300000|2022-08-02 12:45:00|7884.8|7869.8|7883.5|7868.5|7884.8|7869.8|7881.7|7866.7|48
1659444600000|2022-08-02 12:50:00|7883.4|7868.4|7883.5|7868.5|7885.2|7870.2|7882.9|7867.9|56
1659444900000|2022-08-02 12:55:00|7883.7|7868.7|7882.6|7867.6|7883.8|7868.8|7882.6|7867.6|17
1659445200000|2022-08-02 13:00:00|7882.1|7867.1|7881.2|7866.2|7886.8|7868.5|7880.6|7860.5|75
1659445500000|2022-08-02 13:05:00|7881.4|7866.4|7878.8|7863.8|7882.5|7867.5|7878.8|7863.8|110
1659445800000|2022-08-02 13:10:00|7878.6|7863.6|7875.2|7860.2|7881.9|7863.6|7870.2|7855.2|200
1659446100000|2022-08-02 13:15:00|7875.4|7860.4|7878.2|7863.2|7880.2|7865.2|7873.8|7858.8|117
1659446400000|2022-08-02 13:20:00|7878.4|7863.4|7878|7863|7881|7866|7876.2|7861.2|90
1659446700000|2022-08-02 13:25:00|7878.2|7863.2|7876.4|7861.4|7878.2|7863.2|7875.8|7860.8|81
1659447000000|2022-08-02 13:30:00|7876.6|7861.6|7875.4|7860.4|7876.6|7861.6|7875|7860|162
1659447300000|2022-08-02 13:35:00|7875.3|7860.3|7874|7859|7878|7861.4|7867|7852|105
1659447600000|2022-08-02 13:40:00|7873.4|7858.4|7875.4|7860.4|7875.4|7860.4|7873|7858|30
1659447900000|2022-08-02 13:45:00|7875.2|7860.2|7884.9|7869.9|7888.2|7873.2|7875|7860|168
1659448200000|2022-08-02 13:50:00|7885.4|7870.4|7880|7865|7885.4|7870.4|7878.4|7863.4|98
1659448500000|2022-08-02 13:55:00|7879.8|7864.8|7882.3|7867.3|7882.5|7867.5|7879.8|7864.8|142
1659448800000|2022-08-02 14:00:00|7882.4|7867.4|7883.2|7868.2|7883.9|7868.9|7882.3|7867.3|120
1659449100000|2022-08-02 14:05:00|7883.4|7868.4|7882.4|7867.4|7886.2|7871.2|7882.2|7867.2|118
1659449400000|2022-08-02 14:10:00|7882.6|7867.6|7883.9|7868.9|7885.1|7870.1|7882.3|7867.3|107
1659449700000|2022-08-02 14:15:00|7884.1|7869.1|7886.2|7871.2|7886.3|7871.3|7883.9|7868.9|209
1659450000000|2022-08-02 14:20:00|7886.1|7871.1|7887.8|7872.8|7887.8|7872.8|7884.3|7869.3|147
1659450300000|2022-08-02 14:25:00|7888.2|7873.2|7886.5|7871.5|7891.8|7876.8|7886|7871|92
1659450600000|2022-08-02 14:30:00|7886.4|7871.4|7888.2|7873.2|7888.5|7873.5|7886|7871|36
1659450900000|2022-08-02 14:35:00|7888.6|7873.6|7885.8|7870.8|7889|7874|7885.8|7870.8|25
1659451200000|2022-08-02 14:40:00|7886.2|7871.2|7886|7871|7887.8|7872.8|7885.8|7870.8|94
1659451500000|2022-08-02 14:45:00|7886.2|7871.2|7883|7868|7886.8|7871.8|7882.8|7867.8|94
1659451800000|2022-08-02 14:50:00|7884.8|7869.8|7882.6|7867.6|7884.8|7869.8|7882.6|7867.6|97
1659452100000|2022-08-02 14:55:00|7882.2|7867.2|7885.3|7870.3|7885.6|7870.6|7881.8|7866.8|158
1659452400000|2022-08-02 15:00:00|7885.4|7870.4|7885.2|7870.2|7885.8|7870.8|7884.4|7869.4|185
1659452700000|2022-08-02 15:05:00|7885|7870|7884.6|7869.6|7885.6|7870.6|7884.6|7869.6|92
1659453000000|2022-08-02 15:10:00|7884.7|7869.7|7885.8|7870.8|7885.8|7870.8|7884.7|7869.7|62
1659453300000|2022-08-02 15:15:00|7885.7|7870.7|7885.6|7870.6|7886.2|7871.2|7885.3|7870.3|89
1659453600000|2022-08-02 15:20:00|7885.8|7870.8|7885.4|7870.4|7886.5|7871.5|7885.4|7870.4|87
1659453900000|2022-08-02 15:25:00|7885|7870|7883.8|7868.8|7885.3|7870.3|7882.2|7867.2|37
1659454200000|2022-08-02 15:30:00|7884|7869|7883.4|7868.4|7885.8|7870.8|7883.2|7868.2|53
1659454500000|2022-08-02 15:35:00|7883.6|7868.6|7882.4|7867.4|7883.6|7868.6|7881.7|7866.7|92
1659454800000|2022-08-02 15:40:00|7882.5|7867.5|7882.4|7867.4|7883.6|7868.6|7882|7867|99
1659455100000|2022-08-02 15:45:00|7882.6|7867.6|7882.2|7867.2|7883.9|7868.9|7881.5|7866.5|86
1659455400000|2022-08-02 15:50:00|7881.8|7866.8|7883.2|7868.2|7883.4|7868.4|7881.8|7866.8|42
1659455700000|2022-08-02 15:55:00|7883.4|7868.4|7883.6|7868.6|7884|7869|7883.4|7868.4|48
1659456000000|2022-08-02 16:00:00|7883.4|7868.4|7883.4|7868.4|7883.7|7868.7|7882.3|7867.3|33
1659456300000|2022-08-02 16:05:00|7883.6|7868.6|7884|7869|7884.5|7869.5|7883|7868|47
1659456600000|2022-08-02 16:10:00|7884.8|7869.8|7884.7|7869.7|7884.8|7869.8|7884.1|7869.1|27
1659456900000|2022-08-02 16:15:00|7884.6|7869.6|7884.7|7869.7|7884.9|7869.9|7884.5|7869.5|39
1659457200000|2022-08-02 16:20:00|7884.8|7869.8|7884.2|7869.2|7885.1|7870.1|7884|7869|36
1659457500000|2022-08-02 16:25:00|7884|7869|7883.8|7868.8|7884.3|7869.3|7883.8|7868.8|13
1659457800000|2022-08-02 16:30:00|7883.9|7868.9|7884|7869|7884.6|7869.6|7883.7|7868.7|26
1659458100000|2022-08-02 16:35:00|7884.1|7869.1|7883.6|7868.6|7884.2|7869.2|7883.5|7868.5|33
1659458400000|2022-08-02 16:40:00|7883.7|7868.7|7883.2|7868.2|7883.8|7868.8|7883.2|7868.2|20
1659458700000|2022-08-02 16:45:00|7883|7868|7882.2|7867.2|7883.2|7868.2|7882.1|7867.1|14
1659459000000|2022-08-02 16:50:00|7882.7|7867.7|7882.1|7867.1|7883.2|7868.2|7881.9|7866.9|81
1659459300000|2022-08-02 16:55:00|7881.9|7866.9|7881.8|7866.8|7882.4|7867.4|7881.2|7866.2|49
1659459600000|2022-08-02 17:00:00|7881.6|7866.6|7882|7867|7882.4|7867.4|7881.6|7866.6|8
1659459900000|2022-08-02 17:05:00|7882.1|7867.1|7882.6|7867.6|7882.9|7867.9|7881.8|7866.8|70
1659460200000|2022-08-02 17:10:00|7882.8|7867.8|7882.6|7867.6|7882.8|7867.8|7882.4|7867.4|11
1659460500000|2022-08-02 17:15:00|7882.4|7867.4|7881.8|7866.8|7882.6|7867.6|7881.8|7866.8|60
1659460800000|2022-08-02 17:20:00|7882.2|7867.2|7883.2|7868.2|7883.4|7868.4|7881.8|7866.8|45
1659461100000|2022-08-02 17:25:00|7883.4|7868.4|7884.6|7869.6|7884.9|7869.9|7883.2|7868.2|53
1659461400000|2022-08-02 17:30:00|7884.7|7869.7|7885.8|7870.8|7885.8|7870.8|7884.5|7869.5|31
1659461700000|2022-08-02 17:35:00|7885.9|7870.9|7886.8|7871.8|7886.8|7871.8|7885.9|7870.9|31
1659462000000|2022-08-02 17:40:00|7887|7872|7889|7874|7889|7874|7886.8|7871.8|71
1659462300000|2022-08-02 17:45:00|7888.6|7873.6|7890.6|7875.6|7890.6|7875.6|7888.6|7873.6|80
1659462600000|2022-08-02 17:50:00|7890.2|7875.2|7891|7876|7891.2|7876.2|7890.2|7875.2|28
1659462900000|2022-08-02 17:55:00|7890.4|7875.4|7890.2|7875.2|7891|7876|7889.8|7874.8|46
1659463200000|2022-08-02 18:00:00|7890.4|7875.4|7890.8|7875.8|7890.8|7875.8|7890.2|7875.2|8
1659463500000|2022-08-02 18:05:00|7890|7875|7890.8|7875.8|7890.8|7875.8|7890|7875|7
1659463800000|2022-08-02 18:10:00|7891.2|7876.2|7891.2|7876.2|7891.4|7876.4|7891|7876|13
1659464100000|2022-08-02 18:15:00|7891|7876|7891.2|7876.2|7891.4|7876.4|7891|7876|8
1659464400000|2022-08-02 18:20:00|7891.6|7876.6|7892.6|7877.6|7892.8|7877.8|7891.6|7876.6|8
1659465000000|2022-08-02 18:30:00|7892|7877|7892|7877|7892|7877|7892|7877|1
1659465600000|2022-08-02 18:40:00|7892.2|7877.2|7892.2|7877.2|7892.6|7877.6|7891.4|7876.4|13
1659465900000|2022-08-02 18:45:00|7892.6|7877.6|7892.6|7877.6|7892.6|7877.6|7892.6|7877.6|1
1659466200000|2022-08-02 18:50:00|7892.2|7877.2|7892.6|7877.6|7892.6|7877.6|7892.2|7877.2|2
1659486600000|2022-08-03 00:30:00|7897.7|7872.7|7897.7|7872.7|7897.7|7872.7|7897.7|7872.7|1
1659488400000|2022-08-03 01:00:00|7901.6|7876.6|7902.2|7877.2|7902.3|7877.3|7901.6|7876.6|5
1659488700000|2022-08-03 01:05:00|7902.1|7877.1|7902.1|7877.1|7902.1|7877.1|7902.1|7877.1|1
1659489000000|2022-08-03 01:10:00|7901.7|7876.7|7897|7872|7901.7|7876.7|7894.9|7869.9|12
1659489300000|2022-08-03 01:15:00|7896.9|7871.9|7897.5|7872.5|7897.6|7872.6|7896.8|7871.8|9
1659489600000|2022-08-03 01:20:00|7898.6|7873.6|7897.2|7872.2|7898.6|7873.6|7897.2|7872.2|3
1659489900000|2022-08-03 01:25:00|7897.3|7872.3|7897.3|7872.3|7897.3|7872.3|7897.2|7872.2|3
1659490200000|2022-08-03 01:30:00|7897.4|7872.4|7898.4|7873.4|7898.6|7873.6|7897.2|7872.2|16
1659490500000|2022-08-03 01:35:00|7898.3|7873.3|7898.2|7873.2|7898.4|7873.4|7898.2|7873.2|10
1659490800000|2022-08-03 01:40:00|7898.3|7873.3|7898.5|7873.5|7898.5|7873.5|7898.3|7873.3|2
1659491700000|2022-08-03 01:55:00|7898.6|7873.6|7900|7875|7900.1|7875.1|7898.6|7873.6|31
1659492300000|2022-08-03 02:05:00|7899.9|7874.9|7899.8|7874.8|7899.9|7874.9|7899.8|7874.8|2
1659492600000|2022-08-03 02:10:00|7899.9|7874.9|7899.8|7874.8|7900.2|7875.2|7899.8|7874.8|6
1659492900000|2022-08-03 02:15:00|7899.6|7874.6|7897.9|7872.9|7899.6|7874.6|7897.8|7872.8|6
1659493200000|2022-08-03 02:20:00|7898|7873|7898.5|7873.5|7898.5|7873.5|7898|7873|7
1659493500000|2022-08-03 02:25:00|7898.6|7873.6|7899.4|7874.4|7899.5|7874.5|7898.6|7873.6|10
1659493800000|2022-08-03 02:30:00|7899.5|7874.5|7900.4|7875.4|7900.5|7875.5|7899.5|7874.5|9
1659494100000|2022-08-03 02:35:00|7900.6|7875.6|7900.4|7875.4|7900.6|7875.6|7900.4|7875.4|2
1659494700000|2022-08-03 02:45:00|7900.2|7875.2|7901.5|7876.5|7903.9|7878.9|7900|7875|17
1659495000000|2022-08-03 02:50:00|7901.6|7876.6|7901.3|7876.3|7902|7877|7901.3|7876.3|6
1659495600000|2022-08-03 03:00:00|7901.4|7876.4|7901.4|7876.4|7901.4|7876.4|7901.4|7876.4|1
1659495900000|2022-08-03 03:05:00|7901.5|7876.5|7900.6|7885.6|7903|7885.6|7900.3|7876.5|5
1659496200000|2022-08-03 03:10:00|7900.2|7885.2|7904.7|7879.7|7904.8|7885.2|7900.1|7879.7|7
1659496500000|2022-08-03 03:15:00|7904.6|7879.6|7903.5|7878.5|7904.6|7879.6|7903|7878|44
1659496800000|2022-08-03 03:20:00|7903.6|7878.6|7903.1|7878.1|7903.7|7878.7|7901.1|7876.1|41
1659497100000|2022-08-03 03:25:00|7903.4|7878.4|7902|7877|7903.4|7878.4|7902|7877|30
1659497400000|2022-08-03 03:30:00|7902.1|7877.1|7902.2|7887.2|7908.6|7889|7900.2|7877.1|159
1659497700000|2022-08-03 03:35:00|7901.9|7886.9|7906.7|7891.7|7906.8|7891.8|7900.7|7885.7|89
1659498000000|2022-08-03 03:40:00|7906.8|7891.8|7907.1|7892.1|7911.6|7896.1|7906.3|7885.4|151
1659498300000|2022-08-03 03:45:00|7907.2|7892.2|7906.1|7891.1|7908|7893|7904.7|7889.7|59
1659498600000|2022-08-03 03:50:00|7906.2|7891.2|7906.5|7891.5|7908|7893|7905.8|7890.8|71
1659498900000|2022-08-03 03:55:00|7906.6|7891.6|7904.8|7889.8|7906.8|7891.8|7903.7|7888.7|94
1659499200000|2022-08-03 04:00:00|7904.9|7889.9|7903.5|7888.5|7905.6|7890.6|7902.4|7887.4|90
1659499500000|2022-08-03 04:05:00|7903.6|7888.6|7902.1|7887.1|7905.3|7890.3|7901.8|7886.8|126
1659499800000|2022-08-03 04:10:00|7902|7887|7900.4|7885.4|7902.8|7887.8|7899.1|7884.1|139
1659500100000|2022-08-03 04:15:00|7901.5|7886.5|7903|7888|7903|7888|7899.1|7884.1|109
1659500400000|2022-08-03 04:20:00|7903.2|7888.2|7902.4|7887.4|7904.9|7889.9|7902.1|7887.1|144
1659500700000|2022-08-03 04:25:00|7902.8|7887.8|7905.2|7890.2|7907.1|7892.1|7902.8|7887.8|106
1659501000000|2022-08-03 04:30:00|7905.1|7890.1|7903.3|7888.3|7906.3|7891.3|7903.3|7888.3|64
1659501300000|2022-08-03 04:35:00|7903.2|7888.2|7902.2|7887.2|7903.6|7888.6|7901.8|7886.8|94
1659501600000|2022-08-03 04:40:00|7902.1|7887.1|7902.6|7887.6|7903.4|7888.4|7902.1|7887.1|49
1659501900000|2022-08-03 04:45:00|7902.8|7887.8|7902.3|7887.3|7903|7888|7902.1|7887.1|55
1659502200000|2022-08-03 04:50:00|7902.4|7887.4|7903.3|7888.3|7904.2|7889.2|7902.3|7887.3|84
1659502500000|2022-08-03 04:55:00|7903.4|7888.4|7905.2|7890.2|7905.4|7890.4|7903.1|7888.1|134
1659502800000|2022-08-03 05:00:00|7905.3|7890.3|7905.2|7890.2|7905.6|7890.6|7904.5|7889.5|113
1659503100000|2022-08-03 05:05:00|7904.8|7889.8|7903.8|7888.8|7904.8|7889.8|7903.4|7888.4|75
1659503400000|2022-08-03 05:10:00|7903.9|7888.9|7905.1|7890.1|7905.4|7890.4|7903.9|7888.9|36
1659503700000|2022-08-03 05:15:00|7905.2|7890.2|7905.9|7890.9|7905.9|7890.9|7905.1|7890.1|56
1659504000000|2022-08-03 05:20:00|7905.8|7890.8|7905.8|7890.8|7906.1|7891.1|7905|7890|50
1659504300000|2022-08-03 05:25:00|7905.6|7890.6|7903.8|7888.8|7905.6|7890.6|7903.4|7888.4|78
1659504600000|2022-08-03 05:30:00|7903.7|7888.7|7904.5|7889.5|7904.5|7889.5|7903.2|7888.2|50
1659504900000|2022-08-03 05:35:00|7904.6|7889.6|7904.1|7889.1|7904.6|7889.6|7903.8|7888.8|24
1659505200000|2022-08-03 05:40:00|7903.9|7888.9|7904|7889|7904.3|7889.3|7903.5|7888.5|32
1659505500000|2022-08-03 05:45:00|7903.9|7888.9|7903.5|7888.5|7904|7889|7902.6|7887.6|58
1659505800000|2022-08-03 05:50:00|7903.4|7888.4|7904.8|7889.8|7905.4|7890.4|7903.4|7888.4|45
1659506100000|2022-08-03 05:55:00|7904.7|7889.7|7905.2|7890.2|7905.2|7890.2|7904.6|7889.6|26
1659506400000|2022-08-03 06:00:00|7905.1|7890.1|7906|7891|7906|7891|7904.8|7889.8|63
1659506700000|2022-08-03 06:05:00|7905.8|7890.8|7907.4|7892.4|7908.4|7893.4|7905.8|7890.8|91
1659507000000|2022-08-03 06:10:00|7907.6|7892.6|7911.5|7896.5|7912.2|7897.2|7907.4|7892.4|159
1659507300000|2022-08-03 06:15:00|7911.3|7896.3|7911.9|7896.9|7911.9|7896.9|7910.5|7895.5|48
1659507600000|2022-08-03 06:20:00|7912|7897|7916|7901|7917.7|7902.7|7912|7897|145
1659507900000|2022-08-03 06:25:00|7916.1|7901.1|7918.2|7903.2|7920.1|7905.1|7916.1|7901.1|100
1659508200000|2022-08-03 06:30:00|7918.4|7903.4|7920.5|7905.5|7922.5|7907.5|7918.4|7903.4|104
1659508500000|2022-08-03 06:35:00|7919.8|7904.8|7922.4|7907.4|7922.4|7907.4|7919.6|7904.6|70
1659508800000|2022-08-03 06:40:00|7922.3|7907.3|7921.6|7906.6|7922.5|7907.5|7921.4|7906.4|43
1659509100000|2022-08-03 06:45:00|7921.5|7906.5|7920.8|7905.8|7922.3|7907.3|7920.5|7905.5|37
1659509400000|2022-08-03 06:50:00|7920.7|7905.7|7921.2|7906.2|7921.6|7906.6|7919.7|7904.7|38
1659509700000|2022-08-03 06:55:00|7921.4|7906.4|7919.1|7904.1|7921.6|7906.6|7919.1|7904.1|55
1659510000000|2022-08-03 07:00:00|7919.2|7904.2|7918.6|7903.6|7919.4|7904.4|7917.8|7902.8|67
1659510300000|2022-08-03 07:05:00|7918.5|7903.5|7916.7|7901.7|7918.5|7903.5|7916.3|7901.3|51
1659510600000|2022-08-03 07:10:00|7916.8|7901.8|7916.9|7901.9|7916.9|7901.9|7916.1|7901.1|24
1659510900000|2022-08-03 07:15:00|7916.7|7901.7|7916.8|7901.8|7917.2|7902.2|7915.5|7900.5|67
1659511200000|2022-08-03 07:20:00|7916.9|7901.9|7919|7904|7921.2|7906.2|7916.9|7901.9|89
1659511500000|2022-08-03 07:25:00|7918.9|7903.9|7919.2|7904.2|7920.1|7905.1|7918.7|7903.7|73
1659511800000|2022-08-03 07:30:00|7919.4|7904.4|7919.2|7904.2|7919.8|7904.8|7918.6|7903.6|32
1659512100000|2022-08-03 07:35:00|7919.5|7904.5|7923.1|7908.1|7924.7|7909.7|7919.4|7904.4|144
1659512400000|2022-08-03 07:40:00|7923.2|7908.2|7927.8|7912.8|7929.6|7914.6|7923.2|7908.2|171
1659512700000|2022-08-03 07:45:00|7928|7913|7930.6|7915.6|7930.6|7915.6|7925.4|7910.4|124
1659513000000|2022-08-03 07:50:00|7930.4|7915.4|7932.6|7917.6|7933.8|7918.8|7929|7914|174
1659513300000|2022-08-03 07:55:00|7932.7|7917.7|7933|7918|7935.1|7920.1|7931.8|7916.8|139
1659513600000|2022-08-03 08:00:00|7933.7|7918.7|7933.4|7918.4|7934.8|7919.8|7933.1|7918.1|73
1659513900000|2022-08-03 08:05:00|7933.5|7918.5|7932.5|7917.5|7934|7919|7931.6|7916.6|72
1659514200000|2022-08-03 08:10:00|7932.6|7917.6|7929.1|7914.1|7932.6|7917.6|7929.1|7914.1|79
1659514500000|2022-08-03 08:15:00|7929.2|7914.2|7927.8|7912.8|7929.2|7914.2|7927.8|7912.8|83
1659514800000|2022-08-03 08:20:00|7927.6|7912.6|7926.3|7911.3|7927.6|7912.6|7924.1|7909.1|130
1659515100000|2022-08-03 08:25:00|7926.2|7911.2|7924.5|7909.5|7926.2|7911.2|7922.9|7907.9|91
1659515400000|2022-08-03 08:30:00|7924.4|7909.4|7924.5|7909.5|7924.8|7909.8|7923.5|7908.5|44
1659515700000|2022-08-03 08:35:00|7924.7|7909.7|7926.8|7911.8|7928|7913|7924.3|7909.3|82
1659516000000|2022-08-03 08:40:00|7926.7|7911.7|7927.5|7912.5|7929.5|7914.5|7926.7|7911.7|58
1659516300000|2022-08-03 08:45:00|7927.3|7912.3|7928.4|7913.4|7928.8|7913.8|7925.7|7910.7|124
1659516600000|2022-08-03 08:50:00|7928.2|7913.2|7927.5|7912.5|7928.4|7913.4|7927.4|7912.4|43
1659516900000|2022-08-03 08:55:00|7927.4|7912.4|7927.1|7912.1|7927.6|7912.6|7926.6|7911.6|29
1659517200000|2022-08-03 09:00:00|7927.2|7912.2|7927.9|7912.9|7928.8|7913.8|7927.1|7912.1|56
1659517500000|2022-08-03 09:05:00|7928|7913|7927.9|7912.9|7928.3|7913.3|7927.3|7912.3|112
1659517800000|2022-08-03 09:10:00|7927.8|7912.8|7927.3|7912.3|7928.7|7913.7|7926.8|7911.8|112
1659518100000|2022-08-03 09:15:00|7927.4|7912.4|7928.3|7913.3|7928.3|7913.3|7927.4|7912.4|35
1659518400000|2022-08-03 09:20:00|7928.1|7913.1|7928.8|7913.8|7929.1|7914.1|7928|7913|51
1659518700000|2022-08-03 09:25:00|7928.9|7913.9|7931.2|7916.2|7931.4|7916.4|7928.8|7913.8|46
1659519000000|2022-08-03 09:30:00|7931.1|7916.1|7933.9|7918.9|7935.1|7920.1|7930.3|7915.3|161
1659519300000|2022-08-03 09:35:00|7933.7|7918.7|7939|7924|7939.1|7924.1|7933.7|7918.7|142
1659519600000|2022-08-03 09:40:00|7939.1|7924.1|7941.5|7926.5|7941.5|7926.5|7937.5|7922.5|114
1659519900000|2022-08-03 09:45:00|7941.6|7926.6|7946.5|7931.5|7947.9|7932.9|7941.5|7926.5|249
1659520200000|2022-08-03 09:50:00|7946.4|7931.4|7946.4|7931.4|7948.4|7933.4|7945.3|7930.3|171
1659520500000|2022-08-03 09:55:00|7946.6|7931.6|7944.9|7929.9|7946.6|7931.6|7944.3|7929.3|105
1659520800000|2022-08-03 10:00:00|7945|7930|7943|7928|7945.2|7930.2|7942.2|7927.2|114
1659521100000|2022-08-03 10:05:00|7942.9|7927.9|7942.8|7927.8|7943.3|7928.3|7941.9|7926.9|69
1659521400000|2022-08-03 10:10:00|7943|7928|7946.3|7931.3|7947.7|7932.7|7942.7|7927.7|128
1659521700000|2022-08-03 10:15:00|7946.4|7931.4|7953.2|7938.2|7955.8|7940.8|7945.4|7930.4|203
1659522000000|2022-08-03 10:20:00|7953|7938|7953.9|7938.9|7956|7941|7952.2|7937.2|162
1659522300000|2022-08-03 10:25:00|7953.8|7938.8|7953.8|7938.8|7954.6|7939.6|7953.4|7938.4|109
1659522600000|2022-08-03 10:30:00|7953.7|7938.7|7949.4|7934.4|7954.7|7939.7|7949.4|7934.4|138
1659522900000|2022-08-03 10:35:00|7949.5|7934.5|7951.4|7936.4|7952.7|7937.7|7949.4|7934.4|128
1659523200000|2022-08-03 10:40:00|7951.3|7936.3|7948.7|7933.7|7951.4|7936.4|7947.1|7932.1|139
1659523500000|2022-08-03 10:45:00|7948.8|7933.8|7947.7|7932.7|7948.8|7933.8|7947.1|7932.1|58
1659523800000|2022-08-03 10:50:00|7947.6|7932.6|7948.8|7933.8|7948.9|7933.9|7947.6|7932.6|45
1659524100000|2022-08-03 10:55:00|7948.7|7933.7|7949.4|7934.4|7949.7|7934.7|7948.3|7933.3|59
1659524400000|2022-08-03 11:00:00|7949.3|7934.3|7948.6|7933.6|7949.4|7934.4|7948.4|7933.4|37
1659524700000|2022-08-03 11:05:00|7948.5|7933.5|7948.8|7933.8|7949.4|7934.4|7947.4|7932.4|62
1659525000000|2022-08-03 11:10:00|7948.9|7933.9|7949.4|7934.4|7949.5|7934.5|7948.4|7933.4|45
1659525300000|2022-08-03 11:15:00|7949.5|7934.5|7951|7936|7951.3|7936.3|7949.3|7934.3|62
1659525600000|2022-08-03 11:20:00|7950.9|7935.9|7951.3|7936.3|7951.4|7936.4|7950.7|7935.7|60
1659525900000|2022-08-03 11:25:00|7951.4|7936.4|7949.6|7934.6|7951.4|7936.4|7948.3|7933.3|136
1659526200000|2022-08-03 11:30:00|7950.1|7935.1|7949.9|7934.9|7954.9|7935.3|7948.7|7929.9|62
1659526500000|2022-08-03 11:35:00|7950|7935|7949.9|7934.9|7950.9|7935.9|7948.8|7933.8|35
1659526800000|2022-08-03 11:40:00|7949.8|7934.8|7948.8|7933.8|7949.8|7934.8|7948.7|7933.7|14
1659527100000|2022-08-03 11:45:00|7948.7|7933.7|7949.3|7934.3|7949.5|7934.5|7948.7|7933.7|11
1659527400000|2022-08-03 11:50:00|7949.1|7934.1|7948|7933|7949.2|7934.2|7948|7933|8
1659527700000|2022-08-03 11:55:00|7947.8|7932.8|7947.5|7932.5|7947.8|7932.8|7946.8|7931.8|31
1659528000000|2022-08-03 12:00:00|7947.4|7932.4|7947.8|7932.8|7947.8|7932.8|7947|7932|16
1659528300000|2022-08-03 12:05:00|7947.7|7932.7|7947.3|7932.3|7947.9|7932.9|7947|7932|64
1659528600000|2022-08-03 12:10:00|7947.2|7932.2|7946.9|7931.9|7947.4|7932.4|7946.7|7931.7|40
1659528900000|2022-08-03 12:15:00|7947|7932|7945.6|7930.6|7947.2|7932.2|7945.2|7930.2|76
1659529200000|2022-08-03 12:20:00|7945.5|7930.5|7944.6|7929.6|7945.5|7930.5|7943.7|7928.7|63
1659529500000|2022-08-03 12:25:00|7944.5|7929.5|7944.6|7929.6|7944.6|7929.6|7944|7929|145
1659529800000|2022-08-03 12:30:00|7944.5|7929.5|7944.1|7929.1|7945|7930|7943.6|7928.6|104
1659530100000|2022-08-03 12:35:00|7944.3|7929.3|7944.4|7929.4|7945.1|7930.1|7944.3|7929.3|33
1659530400000|2022-08-03 12:40:00|7944.3|7929.3|7944.9|7929.9|7945|7930|7944.3|7929.3|12
1659530700000|2022-08-03 12:45:00|7945.3|7930.3|7946.4|7931.4|7947|7932|7945.3|7930.3|34
1659531000000|2022-08-03 12:50:00|7946.2|7931.2|7946.8|7931.8|7946.9|7931.9|7945.4|7930.4|49
1659531300000|2022-08-03 12:55:00|7946.7|7931.7|7946|7931|7946.7|7931.7|7945.8|7930.8|16
1659531600000|2022-08-03 13:00:00|7946.1|7931.1|7949.5|7934.5|7950.3|7935.3|7946.1|7931.1|85
1659531900000|2022-08-03 13:05:00|7949.8|7934.8|7948.5|7933.5|7949.9|7934.9|7948.5|7933.5|54
1659532200000|2022-08-03 13:10:00|7948.7|7933.7|7948.7|7933.7|7948.8|7933.8|7948.3|7933.3|22
1659532500000|2022-08-03 13:15:00|7948.8|7933.8|7950.4|7935.4|7950.4|7935.4|7948.7|7933.7|25
1659532800000|2022-08-03 13:20:00|7950.2|7935.2|7950|7935|7950.4|7935.4|7950|7935|10
1659533100000|2022-08-03 13:25:00|7950.2|7935.2|7948.2|7933.2|7950.2|7935.2|7948.2|7933.2|24
1659533400000|2022-08-03 13:30:00|7948.1|7933.1|7948.5|7933.5|7949.3|7934.3|7948.1|7933.1|75
1659533700000|2022-08-03 13:35:00|7948.3|7933.3|7947.4|7932.4|7948.9|7933.9|7946.9|7931.9|37
1659534000000|2022-08-03 13:40:00|7947.9|7932.9|7948.2|7933.2|7948.4|7933.4|7947.3|7932.3|53
1659534300000|2022-08-03 13:45:00|7948.3|7933.3|7948.1|7933.1|7948.4|7933.4|7948|7933|59
1659534600000|2022-08-03 13:50:00|7948.2|7933.2|7947.9|7932.9|7948.3|7933.3|7947.7|7932.7|24
1659534900000|2022-08-03 13:55:00|7947.7|7932.7|7946.7|7931.7|7947.8|7932.8|7946.2|7931.2|38
1659535200000|2022-08-03 14:00:00|7946.3|7931.3|7950.8|7935.8|7953.3|7938.3|7946.3|7931.3|188
1659535500000|2022-08-03 14:05:00|7950.6|7935.6|7949.2|7934.2|7951.2|7936.2|7949|7934|81
1659535800000|2022-08-03 14:10:00|7949.5|7934.5|7948.5|7933.5|7949.5|7934.5|7948.3|7933.3|75
1659536100000|2022-08-03 14:15:00|7948.6|7933.6|7951.9|7936.9|7953.2|7938.2|7948.5|7933.5|129
1659536400000|2022-08-03 14:20:00|7951.8|7936.8|7949.6|7934.6|7951.8|7936.8|7949.4|7934.4|63
1659536700000|2022-08-03 14:25:00|7949.5|7934.5|7952|7937|7953.7|7938.7|7949.5|7934.5|65
1659537000000|2022-08-03 14:30:00|7951.8|7936.8|7951.8|7936.8|7952.6|7937.6|7951.7|7936.7|46
1659537300000|2022-08-03 14:35:00|7951.9|7936.9|7951|7936|7952.5|7937.5|7950.7|7935.7|60
1659537600000|2022-08-03 14:40:00|7951.2|7936.2|7950|7935|7951.6|7936.6|7949.4|7934.4|25
1659537900000|2022-08-03 14:45:00|7950.1|7935.1|7950.8|7935.8|7951.5|7936.5|7950.1|7935.1|61
1659538200000|2022-08-03 14:50:00|7950.6|7935.6|7950.5|7935.5|7951.6|7936.6|7950.4|7935.4|55
1659538500000|2022-08-03 14:55:00|7950.4|7935.4|7950.2|7935.2|7950.5|7935.5|7950|7935|25
1659538800000|2022-08-03 15:00:00|7950.1|7935.1|7950.4|7935.4|7950.6|7935.6|7949.9|7934.9|44
1659539100000|2022-08-03 15:05:00|7950.3|7935.3|7949.4|7934.4|7950.8|7935.8|7949.4|7934.4|15
1659539400000|2022-08-03 15:10:00|7949.9|7934.9|7949.1|7934.1|7950.2|7935.2|7948.8|7933.8|54
1659539700000|2022-08-03 15:15:00|7949|7934|7948.3|7933.3|7949|7934|7947.8|7932.8|38
1659540000000|2022-08-03 15:20:00|7948.2|7933.2|7947.5|7932.5|7948.4|7933.4|7946.5|7931.5|35
1659540300000|2022-08-03 15:25:00|7947.6|7932.6|7948.2|7933.2|7948.3|7933.3|7946.8|7931.8|51
1659540600000|2022-08-03 15:30:00|7948.4|7933.4|7948.2|7933.2|7948.6|7933.6|7946.8|7931.8|27
1659540900000|2022-08-03 15:35:00|7948|7933|7948.4|7933.4|7948.7|7933.7|7947.6|7932.6|54
1659541200000|2022-08-03 15:40:00|7948.6|7933.6|7948.2|7933.2|7948.6|7933.6|7947.6|7932.6|96
1659541500000|2022-08-03 15:45:00|7948.6|7933.6|7946.6|7931.6|7948.6|7933.6|7946.6|7931.6|66
1659541800000|2022-08-03 15:50:00|7946.9|7931.9|7945.9|7930.9|7947.2|7932.2|7945.9|7930.9|39
1659542100000|2022-08-03 15:55:00|7946.2|7931.2|7945|7930|7946.8|7931.8|7945|7930|39
1659542400000|2022-08-03 16:00:00|7944.7|7929.7|7945.6|7930.6|7946.2|7931.2|7944.7|7929.7|85
1659542700000|2022-08-03 16:05:00|7946|7931|7945.6|7930.6|7946|7931|7944.6|7929.6|81
1659543000000|2022-08-03 16:10:00|7945.4|7930.4|7943|7928|7946.2|7931.2|7942.8|7927.8|73
1659543300000|2022-08-03 16:15:00|7942.9|7927.9|7941.7|7926.7|7942.9|7927.9|7941.7|7926.7|28
1659543600000|2022-08-03 16:20:00|7941.6|7926.6|7941.4|7926.4|7941.6|7926.6|7940.9|7925.9|28
1659543900000|2022-08-03 16:25:00|7940.9|7925.9|7941.6|7926.6|7941.6|7926.6|7940.9|7925.9|27
1659544200000|2022-08-03 16:30:00|7941.4|7926.4|7941.4|7926.4|7942|7927|7941|7926|27
1659544500000|2022-08-03 16:35:00|7941.5|7926.5|7942.7|7927.7|7943.4|7928.4|7941.5|7926.5|35
1659544800000|2022-08-03 16:40:00|7942.8|7927.8|7942|7927|7942.8|7927.8|7941.8|7926.8|24
1659545100000|2022-08-03 16:45:00|7941.8|7926.8|7941.6|7926.6|7942|7927|7941.6|7926.6|12
1659545400000|2022-08-03 16:50:00|7941.4|7926.4|7941.6|7926.6|7941.8|7926.8|7941|7926|26
1659545700000|2022-08-03 16:55:00|7941.2|7926.2|7941.1|7926.1|7941.4|7926.4|7941.1|7926.1|8
1659546000000|2022-08-03 17:00:00|7941|7926|7939.6|7924.6|7941.2|7926.2|7939.6|7924.6|10
1659546300000|2022-08-03 17:05:00|7939.8|7924.8|7941.2|7926.2|7941.3|7926.3|7939.8|7924.8|34
1659546600000|2022-08-03 17:10:00|7941.1|7926.1|7939.8|7924.8|7941.1|7926.1|7939.6|7924.6|12
1659546900000|2022-08-03 17:15:00|7940|7925|7940.2|7925.2|7940.2|7925.2|7939.8|7924.8|6
1659547200000|2022-08-03 17:20:00|7940.4|7925.4|7940.4|7925.4|7940.6|7925.6|7940.4|7925.4|3
1659547500000|2022-08-03 17:25:00|7940.6|7925.6|7940.2|7925.2|7940.8|7925.8|7940|7925|6
1659547800000|2022-08-03 17:30:00|7939.8|7924.8|7940.2|7925.2|7940.2|7925.2|7939.8|7924.8|26
1659548100000|2022-08-03 17:35:00|7940|7925|7940.2|7925.2|7940.2|7925.2|7939.7|7924.7|23
1659548400000|2022-08-03 17:40:00|7940|7925|7940.2|7925.2|7940.2|7925.2|7940|7925|12
1659548700000|2022-08-03 17:45:00|7940.6|7925.6|7941.2|7926.2|7941.2|7926.2|7940.6|7925.6|5
1659549000000|2022-08-03 17:50:00|7940.9|7925.9|7941|7926|7941|7926|7940|7925|20
1659549900000|2022-08-03 18:05:00|7941.2|7926.2|7941.2|7926.2|7941.2|7926.2|7941.2|7926.2|1
1659550200000|2022-08-03 18:10:00|7941|7926|7941.4|7926.4|7941.4|7926.4|7941|7926|4
1659550500000|2022-08-03 18:15:00|7941.8|7926.8|7943|7928|7943|7928|7941.8|7926.8|30
1659551100000|2022-08-03 18:25:00|7942.4|7927.4|7944.4|7929.4|7944.6|7929.6|7942.3|7927.3|34
1659551400000|2022-08-03 18:30:00|7944.2|7929.2|7942.8|7927.8|7944.2|7929.2|7942.3|7927.3|22
1659551700000|2022-08-03 18:35:00|7943.2|7928.2|7943.2|7928.2|7943.6|7928.6|7943.2|7928.2|4
1659552000000|2022-08-03 18:40:00|7943.4|7928.4|7943.6|7928.6|7943.6|7928.6|7943.4|7928.4|2
1659552300000|2022-08-03 18:45:00|7943.2|7928.2|7943.6|7928.6|7943.8|7928.8|7943.2|7928.2|8
1659552900000|2022-08-03 18:55:00|7943.8|7928.8|7943.6|7928.6|7943.8|7928.8|7943.4|7928.4|12
1659573000000|2022-08-04 00:30:00|7945.8|7920.8|7945.8|7920.8|7945.8|7920.8|7945.8|7920.8|1
1659574800000|2022-08-04 01:00:00|7947.5|7922.5|7948.2|7923.2|7948.2|7923.2|7947.5|7922.5|9
1659575100000|2022-08-04 01:05:00|7948.1|7923.1|7947.5|7922.5|7948.1|7923.1|7947.5|7922.5|6
1659575400000|2022-08-04 01:10:00|7948.4|7923.4|7948.4|7923.4|7948.4|7923.4|7948.4|7923.4|1
1659575700000|2022-08-04 01:15:00|7946.6|7921.6|7947.9|7922.9|7948.1|7923.1|7946.5|7921.5|21
1659576000000|2022-08-04 01:20:00|7948.1|7923.1|7945.1|7920.1|7948.2|7923.2|7944|7919|31
1659576300000|2022-08-04 01:25:00|7945.2|7920.2|7944.7|7919.7|7946|7921|7944.7|7919.7|12
1659576600000|2022-08-04 01:30:00|7944.4|7919.4|7943.8|7918.8|7944.4|7919.4|7943.8|7918.8|14
1659576900000|2022-08-04 01:35:00|7939|7924|7944.9|7919.9|7945.5|7925|7939|7919.8|32
1659577200000|2022-08-04 01:40:00|7945.4|7920.4|7947.5|7922.5|7947.8|7922.8|7945.4|7920.4|20
1659577500000|2022-08-04 01:45:00|7947.8|7922.8|7946.9|7921.9|7947.8|7922.8|7946.9|7921.9|7
1659577800000|2022-08-04 01:50:00|7947|7922|7947.7|7922.7|7947.8|7922.8|7946.8|7921.8|17
1659578100000|2022-08-04 01:55:00|7946.5|7921.5|7946.4|7921.4|7946.6|7921.6|7946.4|7921.4|10
1659579000000|2022-08-04 02:10:00|7946|7921|7940.9|7925.9|7946|7926|7940.9|7920.7|8
1659579300000|2022-08-04 02:15:00|7941.1|7926.1|7941.7|7926.7|7941.7|7926.7|7941.1|7926.1|6
1659579600000|2022-08-04 02:20:00|7946.7|7921.7|7946.7|7921.7|7946.7|7921.7|7946.6|7921.6|3
1659580500000|2022-08-04 02:35:00|7947.1|7922.1|7949.2|7924.2|7949.2|7924.2|7947.1|7922.1|10
1659580800000|2022-08-04 02:40:00|7949.1|7924.1|7949.5|7924.5|7949.5|7924.5|7948.1|7923.1|8
1659581400000|2022-08-04 02:50:00|7949.4|7924.4|7949.2|7924.2|7949.4|7924.4|7949.1|7924.1|4
1659581700000|2022-08-04 02:55:00|7949.1|7924.1|7948.7|7923.7|7949.1|7924.1|7948.7|7923.7|8
1659582000000|2022-08-04 03:00:00|7944.3|7929.3|7944.4|7929.4|7945.1|7930.1|7944.3|7929.3|6
1659582300000|2022-08-04 03:05:00|7944.7|7929.7|7951.2|7926.2|7951.4|7929.7|7944.2|7925.3|17
1659582600000|2022-08-04 03:10:00|7951.8|7926.8|7957.8|7932.8|7968.5|7944.7|7947.9|7926.8|104
1659582900000|2022-08-04 03:15:00|7957.9|7932.9|7956.2|7931.2|7958.9|7933.9|7955.6|7930.6|41
1659583200000|2022-08-04 03:20:00|7956|7931|7956.5|7931.5|7956.7|7931.7|7955.9|7930.9|21
1659583500000|2022-08-04 03:25:00|7954.5|7939.5|7957.2|7932.2|7962.9|7940.2|7954.5|7930.6|53
1659583800000|2022-08-04 03:30:00|7957.4|7932.4|7966.9|7951.9|7969.9|7952.1|7957.2|7932.2|262
1659584100000|2022-08-04 03:35:00|7967|7952|7968.6|7953.6|7969.2|7954.2|7964.8|7949.8|185
1659584400000|2022-08-04 03:40:00|7968.5|7953.5|7968.3|7953.3|7969.8|7954.8|7968.1|7953.1|144
1659584700000|2022-08-04 03:45:00|7968.4|7953.4|7970.4|7955.4|7975.6|7960.6|7965.4|7950.4|253
1659585000000|2022-08-04 03:50:00|7970.5|7955.5|7975|7960|7975.8|7960.8|7970|7955|225
1659585300000|2022-08-04 03:55:00|7975.2|7960.2|7979.3|7964.3|7979.9|7964.9|7973.4|7958.4|208
1659585600000|2022-08-04 04:00:00|7979.2|7964.2|7978.5|7963.5|7979.9|7964.9|7976.8|7961.8|182
1659585900000|2022-08-04 04:05:00|7978.7|7963.7|7976.8|7961.8|7986.2|7971.2|7975.6|7960.6|300
1659586200000|2022-08-04 04:10:00|7976.4|7961.4|7974.3|7959.3|7976.7|7961.7|7972.2|7957.2|166
1659586500000|2022-08-04 04:15:00|7974.6|7959.6|7975.8|7960.8|7978|7963|7973.2|7958.2|208
1659586800000|2022-08-04 04:20:00|7976|7961|7975.7|7960.7|7976.1|7961.1|7973.9|7958.9|35
1659587100000|2022-08-04 04:25:00|7975.5|7960.5|7967.7|7952.7|7977.8|7962.8|7964.7|7944.8|164
1659587400000|2022-08-04 04:30:00|7967.6|7952.6|7972.2|7957.2|7973.2|7958.2|7965.5|7950.5|232
1659587700000|2022-08-04 04:35:00|7972.3|7957.3|7974.5|7959.5|7975|7960|7972.3|7957.3|79
1659588000000|2022-08-04 04:40:00|7974.2|7959.2|7971.3|7956.3|7974.8|7959.8|7970.2|7955.2|152
1659588300000|2022-08-04 04:45:00|7971.1|7956.1|7973.4|7958.4|7973.9|7958.9|7971|7956|67
1659588600000|2022-08-04 04:50:00|7973.3|7958.3|7973.3|7958.3|7974.6|7959.6|7973.1|7958.1|112
1659588900000|2022-08-04 04:55:00|7973.4|7958.4|7972.1|7957.1|7974|7959|7971.7|7956.7|85
1659589200000|2022-08-04 05:00:00|7972.4|7957.4|7975|7960|7975.6|7960.6|7970|7955|160
1659589500000|2022-08-04 05:05:00|7975.1|7960.1|7975.5|7960.5|7976|7961|7973.8|7958.8|134
1659589800000|2022-08-04 05:10:00|7975.6|7960.6|7973.6|7958.6|7975.6|7960.6|7973.4|7958.4|82
1659590100000|2022-08-04 05:15:00|7973.5|7958.5|7975.2|7960.2|7976|7961|7973.4|7958.4|61
1659590400000|2022-08-04 05:20:00|7975.4|7960.4|7974.4|7959.4|7975.4|7960.4|7974.4|7959.4|16
1659590700000|2022-08-04 05:25:00|7974.3|7959.3|7973.8|7958.8|7974.3|7959.3|7973.6|7958.6|42
1659591000000|2022-08-04 05:30:00|7973.9|7958.9|7973.8|7958.8|7974.8|7959.8|7973.4|7958.4|59
1659591300000|2022-08-04 05:35:00|7974.2|7959.2|7975.3|7960.3|7975.4|7960.4|7973.4|7958.4|33
1659591600000|2022-08-04 05:40:00|7975.4|7960.4|7977.4|7962.4|7977.6|7962.6|7975.3|7960.3|99
1659591900000|2022-08-04 05:45:00|7977.6|7962.6|7977.8|7962.8|7977.8|7962.8|7976.3|7961.3|122
1659592200000|2022-08-04 05:50:00|7978.2|7963.2|7976.8|7961.8|7979.5|7964.5|7976.8|7961.8|79
1659592500000|2022-08-04 05:55:00|7977|7962|7978.1|7963.1|7979|7964|7976.6|7961.6|96
1659592800000|2022-08-04 06:00:00|7978|7963|7978|7963|7978.3|7963.3|7977.1|7962.1|121
1659593100000|2022-08-04 06:05:00|7978.1|7963.1|7980.5|7965.5|7980.5|7965.5|7977.8|7962.8|99
1659593400000|2022-08-04 06:10:00|7980.4|7965.4|7982.4|7967.4|7984.1|7969.1|7979.8|7964.8|99
1659593700000|2022-08-04 06:15:00|7982.5|7967.5|7977.6|7962.6|7985.5|7970.5|7974.5|7959.5|276
1659594000000|2022-08-04 06:20:00|7977.5|7962.5|7980|7965|7981.8|7966.8|7975.1|7960.1|216
1659594300000|2022-08-04 06:25:00|7979.8|7964.8|7981.8|7966.8|7983.2|7968.2|7979.7|7964.7|119
1659594600000|2022-08-04 06:30:00|7981.7|7966.7|7982.4|7967.4|7982.4|7967.4|7981.2|7966.2|78
1659594900000|2022-08-04 06:35:00|7982.5|7967.5|7983.1|7968.1|7983.2|7968.2|7981|7966|113
1659595200000|2022-08-04 06:40:00|7983|7968|7983.4|7968.4|7983.4|7968.4|7982.8|7967.8|32
1659595500000|2022-08-04 06:45:00|7983.1|7968.1|7984.3|7969.3|7985.1|7970.1|7983|7968|111
1659595800000|2022-08-04 06:50:00|7984.4|7969.4|7985.4|7970.4|7987.6|7972.6|7983.8|7968.8|109
1659596100000|2022-08-04 06:55:00|7985.5|7970.5|7988.4|7973.4|7988.8|7973.8|7984.9|7969.9|108
1659596400000|2022-08-04 07:00:00|7988.6|7973.6|7985.8|7970.8|7988.6|7973.6|7985.2|7970.2|133
1659596700000|2022-08-04 07:05:00|7986.2|7971.2|7984.8|7969.8|7986.2|7971.2|7984.6|7969.6|60
1659597000000|2022-08-04 07:10:00|7984.9|7969.9|7987.7|7972.7|7987.8|7972.8|7984.2|7969.2|94
1659597300000|2022-08-04 07:15:00|7987.6|7972.6|7993.4|7978.4|7995|7980|7987.6|7972.6|185
1659597600000|2022-08-04 07:20:00|7993.5|7978.5|7997.6|7982.6|7999.3|7984.3|7992.6|7977.6|193
1659597900000|2022-08-04 07:25:00|7997.8|7982.8|7998.2|7983.2|8002.1|7987.1|7996.8|7981.8|301
1659598200000|2022-08-04 07:30:00|7998|7983|8000.2|7985.2|8000.9|7985.9|7996.8|7981.8|107
1659598500000|2022-08-04 07:35:00|8000.1|7985.1|7999.2|7984.2|8000.2|7985.2|7998.2|7983.2|94
1659598800000|2022-08-04 07:40:00|7999.6|7984.6|8008.7|7993.7|8014|7999|7999.6|7984.6|383
1659599100000|2022-08-04 07:45:00|8008.5|7993.5|8004.2|7989.2|8008.7|7993.7|8002.9|7987.9|294
1659599400000|2022-08-04 07:50:00|8004.4|7989.4|8006|7991|8008.2|7993.2|8004.4|7989.4|194
1659599700000|2022-08-04 07:55:00|8005.8|7990.8|8003.8|7988.8|8006.4|7991.4|8003.4|7988.4|153
1659600000000|2022-08-04 08:00:00|8003.6|7988.6|8005.3|7990.3|8005.8|7990.8|8003.4|7988.4|102
1659600300000|2022-08-04 08:05:00|8005.7|7990.7|8005.9|7990.9|8008.4|7993.4|8005.4|7990.4|123
1659600600000|2022-08-04 08:10:00|8006|7991|8005.8|7990.8|8006|7991|8003.2|7988.2|59
1659600900000|2022-08-04 08:15:00|8005.6|7990.6|8004.5|7989.5|8005.7|7990.7|8003.9|7988.9|64
1659601200000|2022-08-04 08:20:00|8004.6|7989.6|8005.8|7990.8|8006.8|7991.8|8003.4|7988.4|72
1659601500000|2022-08-04 08:25:00|8005.7|7990.7|8006.6|7991.6|8006.8|7991.8|8005.4|7990.4|33
1659601800000|2022-08-04 08:30:00|8006.5|7991.5|8009.1|7994.1|8009.7|7994.7|8006.5|7991.5|142
1659602100000|2022-08-04 08:35:00|8009.2|7994.2|8006.8|7991.8|8009.7|7994.7|8006.2|7991.2|172
1659602400000|2022-08-04 08:40:00|8006.9|7991.9|8007|7992|8007.4|7992.4|8005.5|7990.5|142
1659602700000|2022-08-04 08:45:00|8007.1|7992.1|8008.8|7993.8|8009.3|7994.3|8007|7992|102
1659603000000|2022-08-04 08:50:00|8008.9|7993.9|8010.7|7995.7|8011.7|7996.7|8008.4|7993.4|180
1659603300000|2022-08-04 08:55:00|8010.6|7995.6|8009|7994|8011.2|7996.2|8008.5|7993.5|231
1659603600000|2022-08-04 09:00:00|8008.9|7993.9|8009.8|7994.8|8010.7|7995.7|8008.9|7993.9|74
1659603900000|2022-08-04 09:05:00|8009.7|7994.7|8009.9|7994.9|8011.5|7996.5|8009.5|7994.5|103
1659604200000|2022-08-04 09:10:00|8010.1|7995.1|7986.7|7971.7|8010.7|7995.7|7984.1|7969.1|557
1659604500000|2022-08-04 09:15:00|7986.6|7971.6|7982.3|7967.3|7988|7973|7980.2|7965.2|415
1659604800000|2022-08-04 09:20:00|7982.2|7967.2|7986.2|7971.2|7988.9|7973.9|7981.3|7966.3|266
1659605100000|2022-08-04 09:25:00|7986.1|7971.1|7986.2|7971.2|7990.1|7975.1|7984.7|7969.7|184
1659605400000|2022-08-04 09:30:00|7986.4|7971.4|7987.2|7972.2|7988|7973|7984.2|7969.2|248
1659605700000|2022-08-04 09:35:00|7987.3|7972.3|7987.3|7972.3|7989|7974|7985.6|7970.6|201
1659606000000|2022-08-04 09:40:00|7987.2|7972.2|7985.9|7970.9|7988.4|7973.4|7985.5|7970.5|101
1659606300000|2022-08-04 09:45:00|7986|7971|7987.8|7972.8|7988.4|7973.4|7985.2|7970.2|105
1659606600000|2022-08-04 09:50:00|7987.7|7972.7|7977.5|7962.5|7989|7974|7974.4|7959.4|328
1659606900000|2022-08-04 09:55:00|7977.7|7962.7|7978|7963|7980.5|7965.5|7973.9|7958.9|299
1659607200000|2022-08-04 10:00:00|7977.9|7962.9|7973.9|7958.9|7980.4|7965.4|7973.3|7958.3|263
1659607500000|2022-08-04 10:05:00|7973.8|7958.8|7963.3|7948.3|7973.8|7958.8|7961.7|7946.7|347
1659607800000|2022-08-04 10:10:00|7962.9|7947.9|7961.9|7946.9|7965.4|7950.4|7959.1|7944.1|186
1659608100000|2022-08-04 10:15:00|7961.7|7946.7|7960|7945|7962.9|7947.9|7960|7945|173
1659608400000|2022-08-04 10:20:00|7960.1|7945.1|7961.8|7946.8|7962.6|7947.6|7960.1|7945.1|88
1659608700000|2022-08-04 10:25:00|7961.9|7946.9|7963.5|7948.5|7965.3|7950.3|7961.8|7946.8|114
1659609000000|2022-08-04 10:30:00|7963.6|7948.6|7963.5|7948.5|7964.2|7949.2|7961.3|7946.3|107
1659609300000|2022-08-04 10:35:00|7963.6|7948.6|7963.4|7948.4|7963.8|7948.8|7960|7945|135
1659609600000|2022-08-04 10:40:00|7963.3|7948.3|7962.9|7947.9|7963.7|7948.7|7962.1|7947.1|114
1659609900000|2022-08-04 10:45:00|7962.8|7947.8|7962.5|7947.5|7963.4|7948.4|7961.6|7946.6|120
1659610200000|2022-08-04 10:50:00|7962.6|7947.6|7961.9|7946.9|7963.8|7948.8|7961.2|7946.2|70
1659610500000|2022-08-04 10:55:00|7962|7947|7967.8|7952.8|7968.2|7953.2|7961.9|7946.9|120
1659610800000|2022-08-04 11:00:00|7968|7953|7969.6|7954.6|7973.5|7958.5|7966.9|7951.9|373
1659611100000|2022-08-04 11:05:00|7969.5|7954.5|7969.7|7954.7|7971|7956|7967|7952|249
1659611400000|2022-08-04 11:10:00|7969.8|7954.8|7969.2|7954.2|7971.5|7956.5|7966.8|7951.8|271
1659611700000|2022-08-04 11:15:00|7969.3|7954.3|7966|7951|7970.5|7955.5|7965.8|7950.8|193
1659612000000|2022-08-04 11:20:00|7965.9|7950.9|7963.8|7948.8|7966.2|7951.2|7963.8|7948.8|161
1659612300000|2022-08-04 11:25:00|7963.9|7948.9|7970.9|7945.9|7970.9|7950.5|7963.8|7943.7|127
1659612600000|2022-08-04 11:30:00|7971.4|7946.4|7970.3|7945.3|7971.5|7946.5|7968.4|7943.4|38
1659612900000|2022-08-04 11:35:00|7970.4|7945.4|7969.5|7944.5|7971.7|7946.7|7969.1|7944.1|13
1659613200000|2022-08-04 11:40:00|7968.9|7943.9|7971.1|7946.1|7971.1|7946.1|7968.4|7943.4|15
1659613500000|2022-08-04 11:45:00|7971.2|7946.2|7973.7|7948.7|7973.7|7948.7|7968.9|7943.9|20
1659613800000|2022-08-04 11:50:00|7972.6|7947.6|7969.5|7944.5|7972.6|7953|7967.4|7943.5|36
1659614100000|2022-08-04 11:55:00|7969.6|7944.6|7970|7945|7970.8|7950.1|7963.9|7944.5|73
1659614400000|2022-08-04 12:00:00|7969.7|7944.7|7970.7|7945.7|7971.1|7951.2|7965|7944.7|106
1659614700000|2022-08-04 12:05:00|7970.6|7945.6|7965.2|7950.2|7970.7|7950.5|7963.2|7943.1|112
1659615000000|2022-08-04 12:10:00|7965.1|7950.1|7964.5|7949.5|7970.4|7950.1|7964.5|7945|53
1659615300000|2022-08-04 12:15:00|7964.8|7949.8|7964.6|7949.6|7969.3|7950.6|7963.8|7943.2|97
1659615600000|2022-08-04 12:20:00|7964.8|7949.8|7965.2|7950.2|7966.1|7951.1|7964.5|7949.5|40
1659615900000|2022-08-04 12:25:00|7964.9|7949.9|7971.9|7946.9|7971.9|7951.9|7964.9|7946|27
1659616200000|2022-08-04 12:30:00|7971.8|7946.8|7966.4|7951.4|7971.9|7952.2|7966.2|7946|87
1659616500000|2022-08-04 12:35:00|7966.3|7951.3|7963.8|7948.8|7966.4|7951.4|7963.8|7948.8|68
1659616800000|2022-08-04 12:40:00|7963.9|7948.9|7963.9|7948.9|7964|7949|7963.5|7948.5|38
1659617100000|2022-08-04 12:45:00|7963.8|7948.8|7963.9|7948.9|7964.6|7949.6|7963.8|7948.8|24
1659617400000|2022-08-04 12:50:00|7964|7949|7962.6|7947.6|7964|7949|7962.6|7947.6|40
1659617700000|2022-08-04 12:55:00|7962.7|7947.7|7962.5|7947.5|7963.2|7948.2|7962.2|7947.2|42
1659618000000|2022-08-04 13:00:00|7962.8|7947.8|7963.2|7948.2|7963.2|7948.2|7962.6|7947.6|18
1659618300000|2022-08-04 13:05:00|7963.1|7948.1|7963.1|7948.1|7963.3|7948.3|7962.8|7947.8|14
1659618600000|2022-08-04 13:10:00|7963.2|7948.2|7960.9|7945.9|7963.9|7948.9|7960.8|7945.8|29
1659618900000|2022-08-04 13:15:00|7960.8|7945.8|7963.3|7948.3|7963.3|7948.3|7960.7|7945.7|66
1659619200000|2022-08-04 13:20:00|7963.1|7948.1|7962.6|7947.6|7964.2|7949.2|7962.6|7947.6|46
1659619500000|2022-08-04 13:25:00|7962.5|7947.5|7962.6|7947.6|7962.7|7947.7|7962.3|7947.3|25
1659619800000|2022-08-04 13:30:00|7962.3|7947.3|7961.1|7946.1|7962.6|7947.6|7960.5|7945.5|58
1659620100000|2022-08-04 13:35:00|7961|7946|7961|7946|7961.4|7946.4|7959.9|7944.9|34
1659620400000|2022-08-04 13:40:00|7960.9|7945.9|7958.6|7943.6|7960.9|7945.9|7958.3|7943.3|69
1659620700000|2022-08-04 13:45:00|7958.7|7943.7|7958.3|7943.3|7958.9|7943.9|7956|7941|89
1659621000000|2022-08-04 13:50:00|7958.9|7943.9|7959.6|7944.6|7959.8|7944.8|7958.7|7943.7|24
1659621300000|2022-08-04 13:55:00|7959.5|7944.5|7958.9|7943.9|7959.6|7944.6|7958.7|7943.7|29
1659621600000|2022-08-04 14:00:00|7958.8|7943.8|7959.1|7944.1|7959.5|7944.5|7958.1|7943.1|68
1659621900000|2022-08-04 14:05:00|7958.7|7943.7|7957.6|7942.6|7958.7|7943.7|7957.3|7942.3|69
1659622200000|2022-08-04 14:10:00|7957.7|7942.7|7957.3|7942.3|7957.9|7942.9|7957|7942|56
1659622500000|2022-08-04 14:15:00|7957.2|7942.2|7956.4|7941.4|7957.3|7942.3|7955.6|7940.6|37
1659622800000|2022-08-04 14:20:00|7956.5|7941.5|7955.8|7940.8|7956.5|7941.5|7955.7|7940.7|26
1659623100000|2022-08-04 14:25:00|7955.9|7940.9|7950.8|7935.8|7956.4|7941.4|7950.8|7935.8|60
1659623400000|2022-08-04 14:30:00|7951|7936|7954.9|7939.9|7956|7940.5|7950.6|7931|48
1659623700000|2022-08-04 14:35:00|7955|7940|7954.5|7939.5|7955|7940|7954|7939|29
1659624000000|2022-08-04 14:40:00|7954.4|7939.4|7955.7|7940.7|7955.8|7940.8|7954.3|7939.3|13
1659624300000|2022-08-04 14:45:00|7956|7941|7955.8|7940.8|7956.4|7941.4|7955.2|7940.2|46
1659624600000|2022-08-04 14:50:00|7955.7|7940.7|7954.5|7939.5|7955.9|7940.9|7953.5|7938.5|51
1659624900000|2022-08-04 14:55:00|7954.6|7939.6|7951.3|7936.3|7954.6|7939.6|7951.1|7936.1|65
1659625200000|2022-08-04 15:00:00|7951.4|7936.4|7951.9|7936.9|7952|7937|7951.3|7936.3|30
1659625500000|2022-08-04 15:05:00|7951.8|7936.8|7951.3|7936.3|7952.2|7937.2|7950.9|7935.9|40
1659625800000|2022-08-04 15:10:00|7951.2|7936.2|7951.4|7936.4|7951.8|7936.8|7950.9|7935.9|113
1659626100000|2022-08-04 15:15:00|7951.6|7936.6|7948.1|7933.1|7951.6|7936.6|7947.9|7932.9|111
1659626400000|2022-08-04 15:20:00|7948|7933|7946.8|7931.8|7948.3|7933.3|7946.5|7931.5|108
1659626700000|2022-08-04 15:25:00|7946.6|7931.6|7946.3|7931.3|7947|7932|7945.9|7930.9|157
1659627000000|2022-08-04 15:30:00|7945.4|7930.4|7946.8|7931.8|7947|7932|7945.2|7930.2|74
1659627300000|2022-08-04 15:35:00|7945.3|7930.3|7947|7932|7947|7932|7945.2|7930.2|14
1659627600000|2022-08-04 15:40:00|7946.1|7931.1|7947|7932|7947.1|7932.1|7945.9|7930.9|14
1659627900000|2022-08-04 15:45:00|7947.1|7932.1|7944.6|7929.6|7947.1|7932.1|7944.6|7929.6|26
1659628200000|2022-08-04 15:50:00|7944.5|7929.5|7945.2|7930.2|7946.2|7931.2|7944.4|7929.4|33
1659628500000|2022-08-04 15:55:00|7945|7930|7944.5|7929.5|7945.2|7930.2|7944.5|7929.5|20
1659628800000|2022-08-04 16:00:00|7944.6|7929.6|7945.6|7930.6|7945.6|7930.6|7944.4|7929.4|25
1659629100000|2022-08-04 16:05:00|7945.3|7930.3|7945.6|7930.6|7946.1|7931.1|7945.2|7930.2|21
1659629400000|2022-08-04 16:10:00|7945.8|7930.8|7945.6|7930.6|7945.9|7930.9|7945.4|7930.4|30
1659629700000|2022-08-04 16:15:00|7945.5|7930.5|7947.5|7932.5|7947.5|7932.5|7945.5|7930.5|46
1659630000000|2022-08-04 16:20:00|7947.6|7932.6|7949.4|7934.4|7949.4|7934.4|7947.6|7932.6|31
1659630300000|2022-08-04 16:25:00|7949.5|7934.5|7949.6|7934.6|7949.7|7934.7|7948.9|7933.9|21
1659630600000|2022-08-04 16:30:00|7949.8|7934.8|7948.6|7933.6|7949.9|7934.9|7948.6|7933.6|63
1659630900000|2022-08-04 16:35:00|7948.5|7933.5|7948.3|7933.3|7948.6|7933.6|7948.2|7933.2|13
1659631200000|2022-08-04 16:40:00|7948.2|7933.2|7948.3|7933.3|7948.5|7933.5|7948.2|7933.2|7
1659631500000|2022-08-04 16:45:00|7948.5|7933.5|7948.4|7933.4|7948.6|7933.6|7948.4|7933.4|8
1659631800000|2022-08-04 16:50:00|7948.3|7933.3|7949.7|7934.7|7949.8|7934.8|7948.3|7933.3|25
1659632100000|2022-08-04 16:55:00|7949.8|7934.8|7949.7|7934.7|7949.8|7934.8|7949.7|7934.7|6
1659632400000|2022-08-04 17:00:00|7949.6|7934.6|7949.7|7934.7|7949.8|7934.8|7949.6|7934.6|24
1659632700000|2022-08-04 17:05:00|7949.8|7934.8|7949.3|7934.3|7949.8|7934.8|7949|7934|82
1659633000000|2022-08-04 17:10:00|7949.4|7934.4|7949.4|7934.4|7949.5|7934.5|7949.2|7934.2|19
1659633300000|2022-08-04 17:15:00|7949.6|7934.6|7949.4|7934.4|7949.6|7934.6|7949.2|7934.2|9
1659633600000|2022-08-04 17:20:00|7949.5|7934.5|7949.3|7934.3|7949.5|7934.5|7949.2|7934.2|4
1659633900000|2022-08-04 17:25:00|7949.2|7934.2|7949.2|7934.2|7949.4|7934.4|7949.1|7934.1|23
1659634200000|2022-08-04 17:30:00|7949.3|7934.3|7949|7934|7949.4|7934.4|7949|7934|22
1659634500000|2022-08-04 17:35:00|7949.1|7934.1|7949.1|7934.1|7949.1|7934.1|7949.1|7934.1|1
1659634800000|2022-08-04 17:40:00|7949.2|7934.2|7949.1|7934.1|7949.2|7934.2|7949.1|7934.1|2
1659635100000|2022-08-04 17:45:00|7949.2|7934.2|7950|7935|7950.3|7935.3|7949.2|7934.2|43
1659635400000|2022-08-04 17:50:00|7950.1|7935.1|7951.2|7936.2|7952|7937|7949.9|7934.9|31
1659635700000|2022-08-04 17:55:00|7951.4|7936.4|7950.4|7935.4|7951.4|7936.4|7950.2|7935.2|22
1659636000000|2022-08-04 18:00:00|7950.6|7935.6|7950.1|7935.1|7950.6|7935.6|7950|7935|17
1659636300000|2022-08-04 18:05:00|7950.2|7935.2|7950.2|7935.2|7950.2|7935.2|7950.1|7935.1|3
1659636600000|2022-08-04 18:10:00|7949.8|7934.8|7949.3|7934.3|7949.8|7934.8|7949.3|7934.3|13
1659636900000|2022-08-04 18:15:00|7949.2|7934.2|7949.3|7934.3|7949.5|7934.5|7949.2|7934.2|7
1659637200000|2022-08-04 18:20:00|7949.2|7934.2|7948.2|7933.2|7950.4|7935.4|7948|7933|21
1659637800000|2022-08-04 18:30:00|7946.4|7931.4|7946|7931|7946.4|7931.4|7946|7931|3
1659638100000|2022-08-04 18:35:00|7945.6|7930.6|7946.6|7931.6|7947.4|7932.4|7945.5|7930.5|9
1659638700000|2022-08-04 18:45:00|7946.2|7931.2|7946|7931|7946.6|7931.6|7946|7931|6
1659639000000|2022-08-04 18:50:00|7945.8|7930.8|7946|7931|7946|7931|7945.8|7930.8|2
1659639600000|2022-08-04 19:00:00|7945.9|7930.9|7945.9|7930.9|7945.9|7930.9|7945.9|7930.9|1
1659659400000|2022-08-05 00:30:00|7953.8|7927.6|7953.8|7927.6|7953.8|7927.6|7953.8|7927.6|1
1659661200000|2022-08-05 01:00:00|7951.5|7926.5|7952.4|7927.4|7952.4|7927.4|7950.7|7925.7|39
1659661500000|2022-08-05 01:05:00|7951.5|7926.5|7951.9|7926.9|7952.4|7927.4|7950.7|7925.7|77
1659661800000|2022-08-05 01:10:00|7952.4|7927.4|7952.3|7927.3|7952.4|7927.4|7950.7|7925.7|73
1659662100000|2022-08-05 01:15:00|7951.4|7926.4|7952.3|7927.3|7952.3|7927.3|7948.2|7923.2|26
1659662400000|2022-08-05 01:20:00|7951.5|7926.5|7951.5|7926.5|7951.5|7926.5|7951.5|7926.5|1
1659662700000|2022-08-05 01:25:00|7948.6|7923.6|7951.9|7926.9|7951.9|7926.9|7948.6|7923.6|2
1659663000000|2022-08-05 01:30:00|7948.6|7923.6|7949|7924|7949.6|7924.6|7948.6|7923.6|3
1659663300000|2022-08-05 01:35:00|7949.6|7924.6|7949.2|7924.2|7949.6|7924.6|7948.8|7923.8|3
1659663600000|2022-08-05 01:40:00|7951.9|7926.9|7951.9|7926.9|7951.9|7926.9|7951.9|7926.9|1
1659664200000|2022-08-05 01:50:00|7951.5|7926.5|7951.9|7926.9|7951.9|7926.9|7951.5|7926.5|2
1659664800000|2022-08-05 02:00:00|7948.2|7923.2|7947.6|7922.6|7948.2|7923.2|7947.6|7922.6|2
1659665100000|2022-08-05 02:05:00|7947.7|7922.7|7948|7923|7948|7923|7947.7|7922.7|4
1659665400000|2022-08-05 02:10:00|7948.1|7923.1|7948.7|7923.7|7948.8|7923.8|7948.1|7923.1|4
1659665700000|2022-08-05 02:15:00|7948.8|7923.8|7948.1|7923.1|7948.8|7923.8|7948.1|7923.1|3
1659666300000|2022-08-05 02:25:00|7948.8|7923.8|7948.7|7923.7|7948.8|7923.8|7948.7|7923.7|2
1659666600000|2022-08-05 02:30:00|7948.8|7923.8|7948.6|7923.6|7948.8|7923.8|7948.6|7923.6|7
1659667500000|2022-08-05 02:45:00|7948.5|7923.5|7948.5|7923.5|7948.5|7923.5|7948.5|7923.5|1
1659667800000|2022-08-05 02:50:00|7948.3|7923.3|7947.8|7922.8|7948.3|7923.3|7947.7|7922.7|9
1659668100000|2022-08-05 02:55:00|7947.5|7922.5|7947|7922|7947.5|7922.5|7946.1|7921.1|9
1659668400000|2022-08-05 03:00:00|7946.9|7921.9|7946.2|7921.2|7947|7922|7946.2|7921.2|68
1659668700000|2022-08-05 03:05:00|7947|7922|7942.6|7927.6|7947|7927.6|7941.6|7921.2|24
1659669000000|2022-08-05 03:10:00|7947|7922|7941.6|7926.6|7947|7927.6|7941.6|7922|7
1659669300000|2022-08-05 03:15:00|7941.7|7926.7|7941.6|7926.6|7942.1|7927.1|7941.2|7926.2|12
1659669600000|2022-08-05 03:20:00|7941.5|7926.5|7945.6|7920.6|7946|7926.6|7941.3|7920.1|20
1659669900000|2022-08-05 03:25:00|7946.2|7921.2|7947.1|7922.1|7947.7|7922.7|7945.6|7920.6|26
1659670200000|2022-08-05 03:30:00|7947.6|7922.6|7939.3|7924.3|7947.6|7926.1|7939|7919.8|179
1659670500000|2022-08-05 03:35:00|7939.5|7924.5|7932.3|7917.3|7941.7|7926.1|7929.5|7908.4|253
1659670800000|2022-08-05 03:40:00|7932.7|7917.7|7925.7|7910.7|7933.4|7918.4|7922.2|7907.2|216
1659671100000|2022-08-05 03:45:00|7925.6|7910.6|7931.2|7916.2|7933.5|7918.5|7920.6|7905.6|308
1659671400000|2022-08-05 03:50:00|7931.5|7916.5|7933.4|7918.4|7933.4|7918.4|7930|7915|181
1659671700000|2022-08-05 03:55:00|7933.2|7918.2|7936.4|7921.4|7937.6|7922.6|7932.8|7917.8|121
1659672000000|2022-08-05 04:00:00|7936|7921|7944.4|7929.4|7945|7930|7934.4|7919.4|246
1659672300000|2022-08-05 04:05:00|7944.6|7929.6|7948.9|7933.9|7951.3|7936.3|7942.7|7927.7|195
1659672600000|2022-08-05 04:10:00|7949|7934|7946.3|7931.3|7949|7934|7944.2|7929.2|161
1659672900000|2022-08-05 04:15:00|7946.4|7931.4|7945.3|7930.3|7947|7932|7943.1|7928.1|184
1659673200000|2022-08-05 04:20:00|7945.2|7930.2|7945.9|7930.9|7946.9|7931.9|7944.9|7929.9|145
1659673500000|2022-08-05 04:25:00|7945.8|7930.8|7940.1|7925.1|7947.1|7932.1|7940.1|7921.4|205
1659673800000|2022-08-05 04:30:00|7939.5|7924.5|7941.9|7926.9|7947.1|7930|7939.1|7917.2|238
1659674100000|2022-08-05 04:35:00|7942.1|7927.1|7933.2|7918.2|7942.5|7927.5|7926.6|7906.3|380
1659674400000|2022-08-05 04:40:00|7933.1|7918.1|7933.9|7918.9|7935.7|7920.7|7928.7|7913.7|306
1659674700000|2022-08-05 04:45:00|7933.8|7918.8|7941.9|7926.9|7942.5|7927.5|7932.9|7917.9|353
1659675000000|2022-08-05 04:50:00|7941.8|7926.8|7939.7|7924.7|7944.7|7929.7|7937|7922|289
1659675300000|2022-08-05 04:55:00|7939.5|7924.5|7941.9|7926.9|7943|7928|7938.7|7923.7|224
1659675600000|2022-08-05 05:00:00|7942.1|7927.1|7936.1|7921.1|7942.8|7927.8|7935.9|7920.9|253
1659675900000|2022-08-05 05:05:00|7936.2|7921.2|7939|7924|7939.6|7924.6|7936.1|7921.1|234
1659676200000|2022-08-05 05:10:00|7939.1|7924.1|7940.7|7925.7|7941|7926|7939|7924|149
1659676500000|2022-08-05 05:15:00|7940.8|7925.8|7939.6|7924.6|7940.8|7925.8|7938.4|7923.4|108
1659676800000|2022-08-05 05:20:00|7939.8|7924.8|7940.5|7925.5|7942|7927|7939.6|7924.6|145
1659677100000|2022-08-05 05:25:00|7940.4|7925.4|7938.7|7923.7|7941|7926|7938|7923|158
1659677400000|2022-08-05 05:30:00|7938.8|7923.8|7934|7919|7938.9|7923.9|7934|7919|179
1659677700000|2022-08-05 05:35:00|7933.9|7918.9|7930.2|7915.2|7933.9|7918.9|7929|7914|181
1659678000000|2022-08-05 05:40:00|7930.3|7915.3|7932.1|7917.1|7934.4|7919.4|7930|7915|273
1659678300000|2022-08-05 05:45:00|7932.2|7917.2|7935.5|7920.5|7936.4|7921.4|7932.2|7917.2|158
1659678600000|2022-08-05 05:50:00|7936|7921|7936.5|7921.5|7937.7|7922.7|7935.5|7920.5|117
1659678900000|2022-08-05 05:55:00|7936.4|7921.4|7937.7|7922.7|7938.5|7923.5|7936.2|7921.2|100
1659679200000|2022-08-05 06:00:00|7937.8|7922.8|7941.4|7926.4|7942.1|7927.1|7937.8|7922.8|139
1659679500000|2022-08-05 06:05:00|7941.6|7926.6|7941.9|7926.9|7942.6|7927.6|7940|7925|115
1659679800000|2022-08-05 06:10:00|7942|7927|7944|7929|7945.5|7930.5|7941.7|7926.7|159
1659680100000|2022-08-05 06:15:00|7944.1|7929.1|7946.2|7931.2|7946.3|7931.3|7944|7929|146
1659680400000|2022-08-05 06:20:00|7946.1|7931.1|7949.5|7934.5|7949.7|7934.7|7944.6|7929.6|163
1659680700000|2022-08-05 06:25:00|7949.4|7934.4|7954.6|7939.6|7955.1|7940.1|7947.5|7932.5|275
1659681000000|2022-08-05 06:30:00|7954.7|7939.7|7956|7941|7959|7944|7953.7|7938.7|212
1659681300000|2022-08-05 06:35:00|7956.1|7941.1|7956.5|7941.5|7957|7942|7954.5|7939.5|220
1659681600000|2022-08-05 06:40:00|7956.4|7941.4|7955.3|7940.3|7956.8|7941.8|7955.3|7940.3|94
1659681900000|2022-08-05 06:45:00|7955.2|7940.2|7954.8|7939.8|7955.5|7940.5|7953.9|7938.9|96
1659682200000|2022-08-05 06:50:00|7955|7940|7952.5|7937.5|7955.4|7940.4|7951|7936|221
1659682500000|2022-08-05 06:55:00|7952.4|7937.4|7950.7|7935.7|7953.6|7938.6|7947.1|7932.1|248
1659682800000|2022-08-05 07:00:00|7950.8|7935.8|7947.2|7932.2|7951.4|7936.4|7947.2|7932.2|130
1659683100000|2022-08-05 07:05:00|7947.1|7932.1|7949.8|7934.8|7950.4|7935.4|7945.8|7930.8|136
1659683400000|2022-08-05 07:10:00|7949.5|7934.5|7948.2|7933.2|7950.2|7935.2|7947.8|7932.8|80
1659683700000|2022-08-05 07:15:00|7948|7933|7945.4|7930.4|7948.6|7933.6|7944.8|7929.8|140
1659684000000|2022-08-05 07:20:00|7945.2|7930.2|7944.9|7929.9|7945.6|7930.6|7943.6|7928.6|162
1659684300000|2022-08-05 07:25:00|7945.4|7930.4|7948.8|7933.8|7949.4|7934.4|7945.4|7930.4|158
1659684600000|2022-08-05 07:30:00|7948.7|7933.7|7947.7|7932.7|7949.2|7934.2|7947.2|7932.2|101
1659684900000|2022-08-05 07:35:00|7947.6|7932.6|7949|7934|7949.4|7934.4|7947|7932|143
1659685200000|2022-08-05 07:40:00|7948.9|7933.9|7955.8|7940.8|7955.8|7940.8|7948.7|7933.7|164
1659685500000|2022-08-05 07:45:00|7955.7|7940.7|7955.2|7940.2|7957.4|7942.4|7953.3|7938.3|150
1659685800000|2022-08-05 07:50:00|7955.1|7940.1|7956.1|7941.1|7956.5|7941.5|7955.1|7940.1|97
1659686100000|2022-08-05 07:55:00|7955.8|7940.8|7955.4|7940.4|7956.2|7941.2|7953.2|7938.2|109
1659686400000|2022-08-05 08:00:00|7955.5|7940.5|7950.1|7935.1|7955.5|7940.5|7949.9|7934.9|124
1659686700000|2022-08-05 08:05:00|7950.2|7935.2|7950.2|7935.2|7950.4|7935.4|7949.3|7934.3|52
1659687000000|2022-08-05 08:10:00|7950|7935|7950.8|7935.8|7952.2|7937.2|7950|7935|44
1659687300000|2022-08-05 08:15:00|7950.6|7935.6|7952.3|7937.3|7954.8|7939.8|7950.3|7935.3|137
1659687600000|2022-08-05 08:20:00|7952.4|7937.4|7953.7|7938.7|7954.5|7939.5|7952.3|7937.3|135
1659687900000|2022-08-05 08:25:00|7953.5|7938.5|7947.3|7932.3|7953.8|7938.8|7945.7|7930.7|186
1659688200000|2022-08-05 08:30:00|7947.2|7932.2|7948.4|7933.4|7949.2|7934.2|7946.4|7931.4|332
1659688500000|2022-08-05 08:35:00|7948.5|7933.5|7947.8|7932.8|7949.4|7934.4|7947.2|7932.2|199
1659688800000|2022-08-05 08:40:00|7947.7|7932.7|7948.6|7933.6|7948.7|7933.7|7947.7|7932.7|222
1659689100000|2022-08-05 08:45:00|7948.7|7933.7|7949.5|7934.5|7949.5|7934.5|7948.2|7933.2|229
1659689400000|2022-08-05 08:50:00|7949.6|7934.6|7950.1|7935.1|7951.4|7936.4|7949.6|7934.6|75
1659689700000|2022-08-05 08:55:00|7950|7935|7949.1|7934.1|7950.8|7935.8|7948.7|7933.7|77
1659690000000|2022-08-05 09:00:00|7949|7934|7948.2|7933.2|7949.1|7934.1|7947.9|7932.9|188
1659690300000|2022-08-05 09:05:00|7948.3|7933.3|7950.9|7935.9|7951.2|7936.2|7948.2|7933.2|89
1659690600000|2022-08-05 09:10:00|7950.2|7935.2|7949.9|7934.9|7950.7|7935.7|7949.8|7934.8|54
1659690900000|2022-08-05 09:15:00|7949.5|7934.5|7949.1|7934.1|7949.6|7934.6|7948.8|7933.8|173
1659691200000|2022-08-05 09:20:00|7949.2|7934.2|7950.2|7935.2|7951.3|7936.3|7949|7934|72
1659691500000|2022-08-05 09:25:00|7950.3|7935.3|7951.2|7936.2|7951.7|7936.7|7950|7935|41
1659691800000|2022-08-05 09:30:00|7951.4|7936.4|7951.9|7936.9|7954.5|7939.5|7951.3|7936.3|108
1659692100000|2022-08-05 09:35:00|7952|7937|7953.7|7938.7|7954.8|7939.8|7951.9|7936.9|79
1659692400000|2022-08-05 09:40:00|7953.8|7938.8|7954.4|7939.4|7954.4|7939.4|7952.3|7937.3|89
1659692700000|2022-08-05 09:45:00|7954.3|7939.3|7955.5|7940.5|7956.6|7941.6|7954.3|7939.3|125
1659693000000|2022-08-05 09:50:00|7955.6|7940.6|7957.5|7942.5|7957.9|7942.9|7954.9|7939.9|147
1659693300000|2022-08-05 09:55:00|7957.6|7942.6|7953.3|7938.3|7960.9|7945.9|7953.2|7938.2|204
1659693600000|2022-08-05 10:00:00|7953.1|7938.1|7951.1|7936.1|7957.4|7942.4|7951.1|7936.1|188
1659693900000|2022-08-05 10:05:00|7951|7936|7955.8|7940.8|7956.5|7941.5|7951|7936|184
1659694200000|2022-08-05 10:10:00|7955.7|7940.7|7957|7942|7959.1|7944.1|7955.7|7940.7|140
1659694500000|2022-08-05 10:15:00|7957.1|7942.1|7955.2|7940.2|7957.5|7942.5|7955.2|7940.2|63
1659694800000|2022-08-05 10:20:00|7955.1|7940.1|7956.2|7941.2|7956.2|7941.2|7954.1|7939.1|105
1659695100000|2022-08-05 10:25:00|7956.3|7941.3|7955.7|7940.7|7957.5|7942.5|7955.4|7940.4|83
1659695400000|2022-08-05 10:30:00|7955.8|7940.8|7956.7|7941.7|7957.6|7942.6|7955.8|7940.8|69
1659695700000|2022-08-05 10:35:00|7956.6|7941.6|7954.4|7939.4|7956.6|7941.6|7950.1|7935.1|196
1659696000000|2022-08-05 10:40:00|7954.3|7939.3|7953.9|7938.9|7954.5|7939.5|7952.6|7937.6|79
1659696300000|2022-08-05 10:45:00|7954|7939|7955.6|7940.6|7956.6|7941.6|7953.7|7938.7|66
1659696600000|2022-08-05 10:50:00|7954.4|7939.4|7954.5|7939.5|7954.9|7939.9|7953.6|7938.6|83
1659696900000|2022-08-05 10:55:00|7954.4|7939.4|7953.8|7938.8|7954.5|7939.5|7953.4|7938.4|78
1659697200000|2022-08-05 11:00:00|7953.9|7938.9|7953.8|7938.8|7955.1|7940.1|7953.3|7938.3|90
1659697500000|2022-08-05 11:05:00|7954.1|7939.1|7953.9|7938.9|7954.3|7939.3|7953.3|7938.3|69
1659697800000|2022-08-05 11:10:00|7953.8|7938.8|7953.4|7938.4|7954.2|7939.2|7953.4|7938.4|53
1659698100000|2022-08-05 11:15:00|7953.5|7938.5|7954.2|7939.2|7954.3|7939.3|7953.4|7938.4|39
1659698400000|2022-08-05 11:20:00|7954.3|7939.3|7955|7940|7955.5|7940.5|7954.3|7939.3|108
1659698700000|2022-08-05 11:25:00|7954.8|7939.8|7956.5|7941.5|7956.9|7941.9|7954.8|7939.8|103
1659699000000|2022-08-05 11:30:00|7956.6|7941.6|7955.4|7940.4|7956.6|7941.6|7954.9|7939.9|22
1659699300000|2022-08-05 11:35:00|7955.3|7940.3|7953.5|7938.5|7955.4|7940.4|7953.4|7938.4|46
1659699600000|2022-08-05 11:40:00|7953.4|7938.4|7954.3|7939.3|7954.6|7939.6|7953.4|7938.4|11
1659699900000|2022-08-05 11:45:00|7954.5|7939.5|7954.6|7939.6|7954.7|7939.7|7954.4|7939.4|5
1659700200000|2022-08-05 11:50:00|7954.5|7939.5|7953.2|7938.2|7954.5|7939.5|7948.9|7933.9|81
1659700500000|2022-08-05 11:55:00|7954.1|7939.1|7954.4|7939.4|7954.6|7939.6|7951.9|7936.9|68
1659700800000|2022-08-05 12:00:00|7954.6|7939.6|7952.3|7937.3|7955.4|7940.4|7952.3|7937.3|60
1659701100000|2022-08-05 12:05:00|7952.6|7937.6|7953.2|7938.2|7953.3|7938.3|7952.3|7937.3|57
1659701400000|2022-08-05 12:10:00|7953.1|7938.1|7953.3|7938.3|7953.4|7938.4|7952.3|7937.3|48
1659701700000|2022-08-05 12:15:00|7953.2|7938.2|7951.6|7936.6|7956.6|7938.5|7951.1|7931.2|137
1659702000000|2022-08-05 12:20:00|7951.7|7936.7|7951.4|7936.4|7957.4|7937.5|7950|7930.5|231
1659702300000|2022-08-05 12:25:00|7956.4|7931.4|7960.6|7935.6|7960.6|7935.6|7954.9|7929.9|121
1659702600000|2022-08-05 12:30:00|7960.5|7931.5|7975.4|7950.4|7976.3|7951.3|7959.1|7930.1|316
1659702900000|2022-08-05 12:35:00|7975.5|7950.5|7972|7947|7976|7951|7971.9|7946.9|156
1659703200000|2022-08-05 12:40:00|7971.4|7946.4|7973.5|7948.5|7975.2|7950.2|7969.5|7944.5|226
1659703500000|2022-08-05 12:45:00|7973.6|7948.6|7974.1|7959.1|7974.1|7959.1|7968.1|7948.2|150
1659703800000|2022-08-05 12:50:00|7974|7959|7975.6|7960.6|7976|7961|7973|7958|119
1659704100000|2022-08-05 12:55:00|7975.5|7960.5|7979.2|7964.2|7980.6|7965.6|7975.4|7960.4|119
1659704400000|2022-08-05 13:00:00|7979.6|7964.6|7976.2|7961.2|7983.8|7964.6|7972.4|7957.4|127
1659704700000|2022-08-05 13:05:00|7975.8|7960.8|7974.8|7959.8|7976.2|7961.2|7972.2|7957.2|106
1659705000000|2022-08-05 13:10:00|7975.4|7960.4|7978.5|7963.5|7978.8|7963.8|7975.4|7960.4|98
1659705300000|2022-08-05 13:15:00|7978.3|7963.3|7976.2|7961.2|7978.6|7963.6|7976.2|7961.2|86
1659705600000|2022-08-05 13:20:00|7976.7|7961.7|7976.2|7961.2|7977|7962|7975.9|7960.9|49
1659705900000|2022-08-05 13:25:00|7976.1|7961.1|7974.2|7959.2|7976.4|7961.4|7974.2|7959.2|54
1659706200000|2022-08-05 13:30:00|7974|7959|7974.7|7959.7|7975.8|7960.8|7973.4|7958.4|112
1659706500000|2022-08-05 13:35:00|7974.6|7959.6|7974.2|7959.2|7975|7960|7972.8|7957.8|53
1659706800000|2022-08-05 13:40:00|7974.3|7959.3|7972.9|7957.9|7974.8|7959.8|7972.1|7957.1|91
1659707100000|2022-08-05 13:45:00|7972.5|7957.5|7972.8|7957.8|7973.2|7958.2|7972.3|7957.3|53
1659707400000|2022-08-05 13:50:00|7972.6|7957.6|7972|7957|7972.8|7957.8|7970.7|7955.7|113
1659707700000|2022-08-05 13:55:00|7972.2|7957.2|7973.4|7958.4|7973.4|7958.4|7970.7|7955.7|49
1659708000000|2022-08-05 14:00:00|7972.6|7957.6|7973.8|7958.8|7974.8|7959.8|7972.6|7957.6|151
1659708300000|2022-08-05 14:05:00|7973.9|7958.9|7973.2|7958.2|7974.4|7959.4|7972.8|7957.8|96
1659708600000|2022-08-05 14:10:00|7973.1|7958.1|7971.8|7956.8|7973.1|7958.1|7971.2|7956.2|81
1659708900000|2022-08-05 14:15:00|7971.6|7956.6|7973.2|7958.2|7973.4|7958.4|7971.4|7956.4|40
1659709200000|2022-08-05 14:20:00|7972.8|7957.8|7972|7957|7973.1|7958.1|7970.2|7955.2|112
1659709500000|2022-08-05 14:25:00|7972.5|7957.5|7972.7|7957.7|7973.2|7958.2|7971.4|7956.4|80
1659709800000|2022-08-05 14:30:00|7972.8|7957.8|7971.6|7956.6|7972.8|7957.8|7971.1|7956.1|61
1659710100000|2022-08-05 14:35:00|7971.4|7956.4|7971.7|7956.7|7972|7957|7970.8|7955.8|58
1659710400000|2022-08-05 14:40:00|7971.8|7956.8|7971.5|7956.5|7971.9|7956.9|7970.9|7955.9|42
1659710700000|2022-08-05 14:45:00|7971.6|7956.6|7971.1|7956.1|7972.1|7957.1|7970.9|7955.9|103
1659711000000|2022-08-05 14:50:00|7971.2|7956.2|7971.2|7956.2|7971.9|7956.9|7970.8|7955.8|75
1659711300000|2022-08-05 14:55:00|7971.1|7956.1|7969.1|7954.1|7971.2|7956.2|7969.1|7954.1|102
1659711600000|2022-08-05 15:00:00|7969.2|7954.2|7968.6|7953.6|7970.4|7955.4|7968.6|7953.6|74
1659711900000|2022-08-05 15:05:00|7968.5|7953.5|7968.6|7953.6|7969.5|7954.5|7968.5|7953.5|42
1659712200000|2022-08-05 15:10:00|7968.8|7953.8|7968.6|7953.6|7969.5|7954.5|7968.5|7953.5|20
1659712500000|2022-08-05 15:15:00|7968.5|7953.5|7967.6|7952.6|7968.6|7953.6|7967.2|7952.2|28
1659712800000|2022-08-05 15:20:00|7967.4|7952.4|7972.8|7957.8|7973.4|7958.4|7967.3|7952.3|80
1659713100000|2022-08-05 15:25:00|7972.9|7957.9|7972|7957|7973.1|7958.1|7971.5|7956.5|37
1659713400000|2022-08-05 15:30:00|7972.1|7957.1|7974|7959|7974|7959|7971.9|7956.9|28
1659713700000|2022-08-05 15:35:00|7973.8|7958.8|7974.4|7959.4|7975|7960|7973|7958|42
1659714000000|2022-08-05 15:40:00|7974.2|7959.2|7975.7|7960.7|7976.1|7961.1|7973.9|7958.9|36
1659714300000|2022-08-05 15:45:00|7975.8|7960.8|7976|7961|7976|7961|7975.5|7960.5|25
1659714600000|2022-08-05 15:50:00|7975.9|7960.9|7975.7|7960.7|7976.2|7961.2|7975.6|7960.6|10
1659714900000|2022-08-05 15:55:00|7975.4|7960.4|7975.5|7960.5|7975.7|7960.7|7975.3|7960.3|27
1659715200000|2022-08-05 16:00:00|7975.4|7960.4|7974.4|7959.4|7975.5|7960.5|7974.2|7959.2|36
1659715500000|2022-08-05 16:05:00|7974.3|7959.3|7973.6|7958.6|7974.4|7959.4|7972.8|7957.8|80
1659715800000|2022-08-05 16:10:00|7973.5|7958.5|7974.1|7959.1|7974.1|7959.1|7973.2|7958.2|25
1659716100000|2022-08-05 16:15:00|7974|7959|7974.4|7959.4|7974.4|7959.4|7974|7959|23
1659716400000|2022-08-05 16:20:00|7974.3|7959.3|7974.3|7959.3|7974.4|7959.4|7974.2|7959.2|9
1659716700000|2022-08-05 16:25:00|7974.6|7959.6|7974.6|7959.6|7974.6|7959.6|7974.4|7959.4|5
1659717000000|2022-08-05 16:30:00|7974.5|7959.5|7974.6|7959.6|7974.6|7959.6|7974.2|7959.2|10
1659717600000|2022-08-05 16:40:00|7974.4|7959.4|7974.2|7959.2|7974.5|7959.5|7974.2|7959.2|20
1659717900000|2022-08-05 16:45:00|7974.1|7959.1|7974.2|7959.2|7974.3|7959.3|7973.6|7958.6|28
1659718200000|2022-08-05 16:50:00|7974.1|7959.1|7974.5|7959.5|7974.7|7959.7|7972.4|7957.4|44
1659718500000|2022-08-05 16:55:00|7974.4|7959.4|7974.4|7959.4|7974.5|7959.5|7974.2|7959.2|12
1659718800000|2022-08-05 17:00:00|7974.3|7959.3|7974.4|7959.4|7974.4|7959.4|7974.2|7959.2|3
1659719100000|2022-08-05 17:05:00|7973.7|7958.7|7973.9|7958.9|7973.9|7958.9|7973.7|7958.7|7
1659719400000|2022-08-05 17:10:00|7973.8|7958.8|7974.6|7959.6|7974.6|7959.6|7973.7|7958.7|4
1659719700000|2022-08-05 17:15:00|7974.5|7959.5|7974.5|7959.5|7974.6|7959.6|7974.2|7959.2|9
1659720000000|2022-08-05 17:20:00|7974.4|7959.4|7974.5|7959.5|7974.7|7959.7|7974.4|7959.4|26
1659720300000|2022-08-05 17:25:00|7974.4|7959.4|7972.6|7957.6|7974.4|7959.4|7972.2|7957.2|36
1659720600000|2022-08-05 17:30:00|7972.4|7957.4|7972.8|7957.8|7972.8|7957.8|7972.4|7957.4|7
1659720900000|2022-08-05 17:35:00|7972.7|7957.7|7972.7|7957.7|7972.8|7957.8|7972.7|7957.7|7
1659721200000|2022-08-05 17:40:00|7972.6|7957.6|7972.5|7957.5|7972.7|7957.7|7972.4|7957.4|8
1659721500000|2022-08-05 17:45:00|7972.6|7957.6|7972.6|7957.6|7972.6|7957.6|7972.6|7957.6|1
1659721800000|2022-08-05 17:50:00|7972.7|7957.7|7972.6|7957.6|7972.7|7957.7|7972.4|7957.4|4
1659722100000|2022-08-05 17:55:00|7972.5|7957.5|7973.2|7958.2|7973.2|7958.2|7972.4|7957.4|21
1659722400000|2022-08-05 18:00:00|7973.1|7958.1|7972.8|7957.8|7973.1|7958.1|7972.8|7957.8|3
1659722700000|2022-08-05 18:05:00|7973.2|7958.2|7973.2|7958.2|7973.2|7958.2|7973.2|7958.2|1
1659723000000|2022-08-05 18:10:00|7972.8|7957.8|7973.8|7958.8|7973.8|7958.8|7972.8|7957.8|4
1659723300000|2022-08-05 18:15:00|7974|7959|7973.8|7958.8|7974|7959|7973.8|7958.8|2
1659723900000|2022-08-05 18:25:00|7974|7959|7974|7959|7974|7959|7974|7959|1
1659724200000|2022-08-05 18:30:00|7973.8|7958.8|7974|7959|7974|7959|7973.8|7958.8|36
1659724500000|2022-08-05 18:35:00|7973.8|7958.8|7974|7959|7974|7959|7973.8|7958.8|32
1659724800000|2022-08-05 18:40:00|7973.8|7958.8|7974|7959|7974|7959|7973.8|7958.8|24
1659725400000|2022-08-05 18:50:00|7973.8|7958.8|7974|7959|7974|7959|7973.8|7958.8|30
1659725700000|2022-08-05 18:55:00|7973.8|7958.8|7973.8|7958.8|7974|7959|7973.8|7958.8|27
1659726000000|2022-08-05 19:00:00|7973.7|7958.7|7973.8|7958.8|7973.8|7958.8|7973.7|7958.7|2
1659726300000|2022-08-05 19:05:00|7973.9|7958.9|7973.5|7958.5|7979.2|7958.9|7973.3|7954.2|9
1659726600000|2022-08-05 19:10:00|7973.3|7958.3|7976.5|7951.5|7976.6|7958.3|7971.1|7951.5|13
1659727500000|2022-08-05 19:25:00|7976.6|7951.6|7978.4|7953.4|7978.4|7953.4|7976.4|7951.4|21
1659728100000|2022-08-05 19:35:00|7978.6|7953.6|7974.5|7959.5|7980.8|7959.5|7974.5|7953.6|9
1659728400000|2022-08-05 19:40:00|7980.2|7955.2|7980|7955|7980.2|7959|7974|7955|4
1659728700000|2022-08-05 19:45:00|7974.1|7959.1|7974.1|7959.1|7974.1|7959.1|7974.1|7959.1|1
1659729000000|2022-08-05 19:50:00|7974.5|7959.5|7980.6|7955.6|7980.6|7959.5|7974.2|7955.2|7
1659918600000|2022-08-08 00:30:00|7978.4|7949.4|7978.4|7949.4|7978.4|7949.4|7978.4|7949.4|1
1659921600000|2022-08-08 01:20:00|7977.1|7948.1|7974.9|7949.9|7977.3|7950|7974.9|7947.9|77
1659921900000|2022-08-08 01:25:00|7974.1|7949.1|7973.2|7948.2|7975|7950|7971.4|7946.4|31
1659926100000|2022-08-08 02:35:00|7973.1|7948.1|7972.4|7947.4|7973.1|7948.1|7972.4|7947.4|5
1659926400000|2022-08-08 02:40:00|7972.5|7947.5|7972.4|7947.4|7972.5|7947.5|7972.4|7947.4|8
1659926700000|2022-08-08 02:45:00|7972.5|7947.5|7972.5|7947.5|7972.5|7947.5|7972.5|7947.5|1
1659927000000|2022-08-08 02:50:00|7972.8|7947.8|7973.4|7948.4|7973.6|7948.6|7972.8|7947.8|7
1659927300000|2022-08-08 02:55:00|7973.5|7948.5|7973.5|7948.5|7973.6|7948.6|7973.4|7948.4|5
1659927600000|2022-08-08 03:00:00|7973.4|7948.4|7972.5|7947.5|7973.4|7948.4|7972.4|7947.4|8
1659927900000|2022-08-08 03:05:00|7972.6|7947.6|7973.5|7948.5|7973.6|7948.6|7972.6|7947.6|11
1659928200000|2022-08-08 03:10:00|7973.6|7948.6|7975.6|7950.6|7975.6|7950.6|7973.6|7948.6|29
1659928500000|2022-08-08 03:15:00|7975.1|7950.1|7976.9|7951.9|7977.3|7952.3|7975.1|7950.1|24
1659928800000|2022-08-08 03:20:00|7977|7952|7976.9|7951.9|7977|7952|7976.9|7951.9|2
1659929100000|2022-08-08 03:25:00|7976.8|7951.8|7976.6|7951.6|7978.6|7953.6|7976|7951|23
1659929400000|2022-08-08 03:30:00|7976.7|7951.7|7984|7959|7987.6|7962.6|7976.6|7951.6|129
1659929700000|2022-08-08 03:35:00|7981.2|7956.2|7978.9|7963.9|7984.4|7964.4|7974.7|7956.2|140
1659930000000|2022-08-08 03:40:00|7979|7964|7976.3|7961.3|7979|7964|7974.5|7959.5|206
1659930300000|2022-08-08 03:45:00|7976.1|7961.1|7978.7|7963.7|7979.4|7964.4|7975.7|7960.7|119
1659930600000|2022-08-08 03:50:00|7978.6|7963.6|7977|7962|7979.2|7964.2|7976.2|7961.2|132
1659930900000|2022-08-08 03:55:00|7977.1|7962.1|7977.7|7962.7|7978|7963|7974.9|7959.9|159
1659931200000|2022-08-08 04:00:00|7977.6|7962.6|7980|7965|7980.2|7965.2|7977.6|7962.6|136
1659931500000|2022-08-08 04:05:00|7979.8|7964.8|7980.3|7965.3|7980.5|7965.5|7978.7|7963.7|125
1659931800000|2022-08-08 04:10:00|7980|7965|7979.5|7964.5|7981.1|7966.1|7979|7964|151
1659932100000|2022-08-08 04:15:00|7979.6|7964.6|7981.7|7966.7|7982.8|7967.8|7978.8|7963.8|113
1659932400000|2022-08-08 04:20:00|7981.8|7966.8|7981|7966|7982.2|7967.2|7980.4|7965.4|135
1659932700000|2022-08-08 04:25:00|7981.1|7966.1|7983|7968|7984.5|7969.5|7981.1|7966.1|162
1659933000000|2022-08-08 04:30:00|7983.1|7968.1|7984.4|7969.4|7984.4|7969.4|7982.9|7967.9|169
1659933300000|2022-08-08 04:35:00|7984.3|7969.3|7984.3|7969.3|7984.4|7969.4|7983.4|7968.4|79
1659933600000|2022-08-08 04:40:00|7984.4|7969.4|7984.7|7969.7|7985.2|7970.2|7983.7|7968.7|85
1659933900000|2022-08-08 04:45:00|7984.6|7969.6|7983.6|7968.6|7985.2|7970.2|7983.3|7968.3|58
1659934200000|2022-08-08 04:50:00|7983.7|7968.7|7983.6|7968.6|7984.3|7969.3|7982.3|7967.3|50
1659934500000|2022-08-08 04:55:00|7983.7|7968.7|7985.4|7970.4|7985.8|7970.8|7983.5|7968.5|44
1659934800000|2022-08-08 05:00:00|7985.3|7970.3|7990|7975|7990|7975|7984.5|7969.5|153
1659935100000|2022-08-08 05:05:00|7990.1|7975.1|7988.1|7973.1|7990.1|7975.1|7987.5|7972.5|148
1659935400000|2022-08-08 05:10:00|7988|7973|7987.4|7972.4|7989.5|7974.5|7986.7|7971.7|140
1659935700000|2022-08-08 05:15:00|7987.5|7972.5|7988.2|7973.2|7988.4|7973.4|7987.3|7972.3|43
1659936000000|2022-08-08 05:20:00|7988.1|7973.1|7987.6|7972.6|7988.8|7973.8|7987|7972|101
1659936300000|2022-08-08 05:25:00|7987.7|7972.7|7986.2|7971.2|7987.8|7972.8|7985.1|7970.1|108
1659936600000|2022-08-08 05:30:00|7986.8|7971.8|7987.3|7972.3|7988.2|7973.2|7986.6|7971.6|115
1659936900000|2022-08-08 05:35:00|7987.2|7972.2|7987.5|7972.5|7987.6|7972.6|7986.7|7971.7|83
1659937200000|2022-08-08 05:40:00|7987.6|7972.6|7987.9|7972.9|7988.2|7973.2|7987.4|7972.4|68
1659937500000|2022-08-08 05:45:00|7988|7973|7986.4|7971.4|7988.4|7973.4|7984.9|7969.9|80
1659937800000|2022-08-08 05:50:00|7986.2|7971.2|7987.3|7972.3|7988.3|7973.3|7986|7971|107
1659938100000|2022-08-08 05:55:00|7987.2|7972.2|7987|7972|7988.2|7973.2|7986|7971|206
1659938400000|2022-08-08 06:00:00|7986.9|7971.9|7986.4|7971.4|7987.4|7972.4|7985.6|7970.6|108
1659938700000|2022-08-08 06:05:00|7986.5|7971.5|7986.2|7971.2|7987.2|7972.2|7986.2|7971.2|59
1659939000000|2022-08-08 06:10:00|7986.3|7971.3|7989.2|7974.2|7989.6|7974.6|7986.3|7971.3|33
1659939300000|2022-08-08 06:15:00|7989.1|7974.1|7990.7|7975.7|7992|7977|7988.5|7973.5|90
1659939600000|2022-08-08 06:20:00|7990.8|7975.8|7990.1|7975.1|7991.7|7976.7|7989.1|7974.1|115
1659939900000|2022-08-08 06:25:00|7990.2|7975.2|7990.1|7975.1|7990.4|7975.4|7990|7975|16
1659940200000|2022-08-08 06:30:00|7990|7975|7991|7976|7991.4|7976.4|7990|7975|39
1659940500000|2022-08-08 06:35:00|7991.1|7976.1|7991.5|7976.5|7991.5|7976.5|7990.8|7975.8|33
1659940800000|2022-08-08 06:40:00|7991.4|7976.4|7993.2|7978.2|7994.1|7979.1|7991.4|7976.4|84
1659941100000|2022-08-08 06:45:00|7993|7978|7993|7978|7993.2|7978.2|7991.9|7976.9|45
1659941400000|2022-08-08 06:50:00|7992.9|7977.9|7992.6|7977.6|7993|7978|7992.2|7977.2|29
1659941700000|2022-08-08 06:55:00|7992.7|7977.7|7990|7975|7992.7|7977.7|7988.7|7973.7|97
1659942000000|2022-08-08 07:00:00|7990.1|7975.1|7987.5|7972.5|7990.3|7975.3|7986.7|7971.7|109
1659942300000|2022-08-08 07:05:00|7987.4|7972.4|7987|7972|7987.8|7972.8|7986.4|7971.4|60
1659942600000|2022-08-08 07:10:00|7986.9|7971.9|7987.4|7972.4|7988.3|7973.3|7986.2|7971.2|87
1659942900000|2022-08-08 07:15:00|7987.3|7972.3|7986.6|7971.6|7987.3|7972.3|7986.3|7971.3|21
1659943200000|2022-08-08 07:20:00|7986.7|7971.7|7986.7|7971.7|7986.8|7971.8|7986.2|7971.2|32
1659943500000|2022-08-08 07:25:00|7986.4|7971.4|7987.9|7972.9|7987.9|7972.9|7985.3|7970.3|71
1659943800000|2022-08-08 07:30:00|7988|7973|7986.7|7971.7|7988.1|7973.1|7986.7|7971.7|33
1659944100000|2022-08-08 07:35:00|7986|7971|7985.7|7970.7|7987.5|7972.5|7984.6|7969.6|105
1659944400000|2022-08-08 07:40:00|7985.6|7970.6|7985.3|7970.3|7986|7971|7984.8|7969.8|52
1659944700000|2022-08-08 07:45:00|7985.2|7970.2|7984.8|7969.8|7985.3|7970.3|7984.5|7969.5|29
1659945000000|2022-08-08 07:50:00|7984.6|7969.6|7984.3|7969.3|7985.7|7970.7|7983.7|7968.7|53
1659945300000|2022-08-08 07:55:00|7984.4|7969.4|7984.5|7969.5|7984.7|7969.7|7984.3|7969.3|29
1659945600000|2022-08-08 08:00:00|7984.6|7969.6|7986.6|7971.6|7987.4|7972.4|7984.6|7969.6|78
1659945900000|2022-08-08 08:05:00|7986.5|7971.5|7987.4|7972.4|7988.9|7973.9|7986.5|7971.5|62
1659946200000|2022-08-08 08:10:00|7987.2|7972.2|7987.4|7972.4|7987.9|7972.9|7987.2|7972.2|28
1659946500000|2022-08-08 08:15:00|7987.5|7972.5|7990.3|7975.3|7991.1|7976.1|7987.4|7972.4|79
1659946800000|2022-08-08 08:20:00|7990.4|7975.4|7985|7970|7991.3|7976.3|7984.9|7969.9|134
1659947100000|2022-08-08 08:25:00|7985.2|7970.2|7986|7971|7986.8|7971.8|7984.6|7969.6|69
1659947400000|2022-08-08 08:30:00|7985.9|7970.9|7984.2|7969.2|7986|7971|7984.1|7969.1|98
1659947700000|2022-08-08 08:35:00|7984.5|7969.5|7988.2|7973.2|7988.8|7973.8|7984.5|7969.5|86
1659948000000|2022-08-08 08:40:00|7988.1|7973.1|7986|7971|7988.2|7973.2|7985.7|7970.7|58
1659948300000|2022-08-08 08:45:00|7985.9|7970.9|7986.6|7971.6|7987.6|7972.6|7985.3|7970.3|70
1659948600000|2022-08-08 08:50:00|7986.5|7971.5|7988.2|7973.2|7988.4|7973.4|7986.5|7971.5|68
1659948900000|2022-08-08 08:55:00|7988.3|7973.3|7989.1|7974.1|7989.8|7974.8|7987|7972|99
1659949200000|2022-08-08 09:00:00|7989.2|7974.2|7989.1|7974.1|7990.2|7975.2|7989|7974|66
1659949500000|2022-08-08 09:05:00|7989|7974|7988.3|7973.3|7989.2|7974.2|7988.2|7973.2|56
1659949800000|2022-08-08 09:10:00|7988.4|7973.4|7988.5|7973.5|7988.5|7973.5|7988.3|7973.3|4
1659950100000|2022-08-08 09:15:00|7988.6|7973.6|7989.1|7974.1|7989.7|7974.7|7988.1|7973.1|71
1659950400000|2022-08-08 09:20:00|7989.2|7974.2|7989.8|7974.8|7990.1|7975.1|7989|7974|58
1659950700000|2022-08-08 09:25:00|7989.9|7974.9|7989.5|7974.5|7990.3|7975.3|7988.9|7973.9|55
1659951000000|2022-08-08 09:30:00|7989.6|7974.6|7990.6|7975.6|7991.1|7976.1|7989.3|7974.3|51
1659951300000|2022-08-08 09:35:00|7990.5|7975.5|7993.3|7978.3|7995.1|7980.1|7990.4|7975.4|181
1659951600000|2022-08-08 09:40:00|7993.4|7978.4|7993.1|7978.1|7994.7|7979.7|7992.5|7977.5|85
1659951900000|2022-08-08 09:45:00|7993|7978|7994.6|7979.6|7995|7980|7992.9|7977.9|88
1659952200000|2022-08-08 09:50:00|7994.5|7979.5|7992.5|7977.5|7995.1|7980.1|7992.5|7977.5|78
1659952500000|2022-08-08 09:55:00|7992.6|7977.6|7995.8|7980.8|7996.3|7981.3|7992.6|7977.6|82
1659952800000|2022-08-08 10:00:00|7995.7|7980.7|7995.2|7980.2|7995.8|7980.8|7993.6|7978.6|87
1659953100000|2022-08-08 10:05:00|7995.1|7980.1|7995.7|7980.7|7996.8|7981.8|7995|7980|58
1659953400000|2022-08-08 10:10:00|7995.8|7980.8|7996|7981|7996.8|7981.8|7995.7|7980.7|85
1659953700000|2022-08-08 10:15:00|7995.9|7980.9|7998.2|7983.2|7998.8|7983.8|7995.8|7980.8|74
1659954000000|2022-08-08 10:20:00|7998.3|7983.3|7998|7983|7998.3|7983.3|7997.6|7982.6|38
1659954300000|2022-08-08 10:25:00|7997.9|7982.9|7997.9|7982.9|7999.2|7984.2|7997.8|7982.8|45
1659954600000|2022-08-08 10:30:00|7997.8|7982.8|7996.9|7981.9|7998.4|7983.4|7995.5|7980.5|66
1659954900000|2022-08-08 10:35:00|7997.2|7982.2|7996.5|7981.5|7997.7|7982.7|7996.2|7981.2|72
1659955200000|2022-08-08 10:40:00|7996.6|7981.6|7995.1|7980.1|7996.6|7981.6|7994.6|7979.6|74
1659955500000|2022-08-08 10:45:00|7995|7980|7995.4|7980.4|7995.5|7980.5|7994.1|7979.1|44
1659955800000|2022-08-08 10:50:00|7995.3|7980.3|7992.6|7977.6|7995.3|7980.3|7992.2|7977.2|101
1659956100000|2022-08-08 10:55:00|7992.7|7977.7|7992.5|7977.5|7993.1|7978.1|7991.9|7976.9|44
1659956400000|2022-08-08 11:00:00|7992.4|7977.4|7990.7|7975.7|7992.4|7977.4|7990.5|7975.5|55
1659956700000|2022-08-08 11:05:00|7990.8|7975.8|7990.6|7975.6|7991|7976|7990.2|7975.2|40
1659957000000|2022-08-08 11:10:00|7990.5|7975.5|7991.1|7976.1|7991.2|7976.2|7990.3|7975.3|26
1659957300000|2022-08-08 11:15:00|7991.2|7976.2|7991|7976|7991.2|7976.2|7991|7976|5
1659957600000|2022-08-08 11:20:00|7990.9|7975.9|7992|7977|7992.1|7977.1|7990.5|7975.5|50
1659957900000|2022-08-08 11:25:00|7992.1|7977.1|7992.5|7977.5|7992.6|7977.6|7991.5|7976.5|39
1659958200000|2022-08-08 11:30:00|7992.6|7977.6|7992.3|7977.3|7993.6|7978.6|7992.3|7977.3|25
1659958500000|2022-08-08 11:35:00|7992.4|7977.4|7991.9|7976.9|7992.4|7977.4|7991.9|7976.9|18
1659958800000|2022-08-08 11:40:00|7991.8|7976.8|7991.8|7976.8|7992.5|7977.5|7991.8|7976.8|42
1659959400000|2022-08-08 11:50:00|7991.9|7976.9|7991.8|7976.8|7991.9|7976.9|7991.2|7976.2|32
1659959700000|2022-08-08 11:55:00|7991.7|7976.7|7989.6|7974.6|7991.9|7976.9|7989.6|7974.6|33
1659960000000|2022-08-08 12:00:00|7989.3|7974.3|7989.7|7974.7|7989.8|7974.8|7986.2|7971.2|73
1659960300000|2022-08-08 12:05:00|7989.8|7974.8|7990.1|7975.1|7990.2|7975.2|7989.5|7974.5|28
1659960600000|2022-08-08 12:10:00|7990.2|7975.2|7989.7|7974.7|7990.2|7975.2|7989|7974|54
1659960900000|2022-08-08 12:15:00|7989.8|7974.8|7989.7|7974.7|7990|7975|7989.7|7974.7|29
1659961200000|2022-08-08 12:20:00|7989.6|7974.6|7989.8|7974.8|7991|7976|7988.5|7973.5|39
1659961500000|2022-08-08 12:25:00|7989.6|7974.6|7989.2|7974.2|7989.8|7974.8|7989.1|7974.1|25
1659961800000|2022-08-08 12:30:00|7988.8|7973.8|7989.1|7974.1|7989.3|7974.3|7987.7|7972.7|25
1659962100000|2022-08-08 12:35:00|7989|7974|7988.4|7973.4|7989|7974|7988.2|7973.2|24
1659962400000|2022-08-08 12:40:00|7988.3|7973.3|7988.1|7973.1|7988.4|7973.4|7987.8|7972.8|30
1659962700000|2022-08-08 12:45:00|7988|7973|7988.1|7973.1|7988.2|7973.2|7988|7973|8
1659963000000|2022-08-08 12:50:00|7988.2|7973.2|7988.2|7973.2|7988.5|7973.5|7988.1|7973.1|33
1659963300000|2022-08-08 12:55:00|7988.1|7973.1|7986.8|7971.8|7988.3|7973.3|7986.8|7971.8|25
1659963600000|2022-08-08 13:00:00|7986.7|7971.7|7987.8|7972.8|7987.8|7972.8|7985.1|7970.1|38
1659963900000|2022-08-08 13:05:00|7988.4|7973.4|7989|7974|7989.6|7974.6|7988.2|7973.2|55
1659964200000|2022-08-08 13:10:00|7989.1|7974.1|7988.4|7973.4|7989.4|7974.4|7988.4|7973.4|36
1659964500000|2022-08-08 13:15:00|7988.5|7973.5|7986.3|7971.3|7988.5|7973.5|7986.3|7971.3|32
1659964800000|2022-08-08 13:20:00|7986.2|7971.2|7984.9|7969.9|7986.2|7971.2|7983.8|7968.8|66
1659965100000|2022-08-08 13:25:00|7985|7970|7984.2|7969.2|7985|7970|7984.1|7969.1|13
1659965400000|2022-08-08 13:30:00|7984|7969|7982.5|7967.5|7984.7|7969.7|7982.1|7967.1|50
1659965700000|2022-08-08 13:35:00|7982.6|7967.6|7982.2|7967.2|7983.3|7968.3|7981.7|7966.7|81
1659966000000|2022-08-08 13:40:00|7982.5|7967.5|7980.7|7965.7|7983|7968|7980.7|7965.7|59
1659966300000|2022-08-08 13:45:00|7980.6|7965.6|7981|7966|7981.3|7966.3|7980.6|7965.6|25
1659966600000|2022-08-08 13:50:00|7980.8|7965.8|7980.9|7965.9|7981|7966|7980.7|7965.7|12
1659966900000|2022-08-08 13:55:00|7981|7966|7981.6|7966.6|7982.7|7967.7|7981|7966|30
1659967200000|2022-08-08 14:00:00|7981.4|7966.4|7983|7968|7983|7968|7981.2|7966.2|46
1659967500000|2022-08-08 14:05:00|7982.8|7967.8|7982.5|7967.5|7983.4|7968.4|7982.4|7967.4|35
1659967800000|2022-08-08 14:10:00|7982.6|7967.6|7982.6|7967.6|7982.7|7967.7|7982.5|7967.5|9
1659968100000|2022-08-08 14:15:00|7982.5|7967.5|7983.4|7968.4|7983.6|7968.6|7982.2|7967.2|62
1659968400000|2022-08-08 14:20:00|7983.6|7968.6|7982.9|7967.9|7983.8|7968.8|7982.8|7967.8|43
1659968700000|2022-08-08 14:25:00|7983|7968|7983|7968|7984.2|7969.2|7982.9|7967.9|61
1659969000000|2022-08-08 14:30:00|7983.1|7968.1|7983|7968|7983.2|7968.2|7983|7968|16
1659969300000|2022-08-08 14:35:00|7982.8|7967.8|7983|7968|7983.8|7968.8|7982.8|7967.8|7
1659969600000|2022-08-08 14:40:00|7983.2|7968.2|7984.9|7969.9|7985.5|7970.5|7983|7968|33
1659969900000|2022-08-08 14:45:00|7984.8|7969.8|7985.1|7970.1|7985.1|7970.1|7984.7|7969.7|19
1659970200000|2022-08-08 14:50:00|7985|7970|7984.9|7969.9|7985.2|7970.2|7984.8|7969.8|33
1659970500000|2022-08-08 14:55:00|7984.8|7969.8|7984.6|7969.6|7985.3|7970.3|7983.8|7968.8|28
1659970800000|2022-08-08 15:00:00|7984.5|7969.5|7985.3|7970.3|7985.4|7970.4|7983.8|7968.8|37
1659971100000|2022-08-08 15:05:00|7986.2|7971.2|7985.5|7970.5|7987.3|7972.3|7985.1|7970.1|32
1659971400000|2022-08-08 15:10:00|7985.7|7970.7|7985.8|7970.8|7985.9|7970.9|7985.6|7970.6|32
1659971700000|2022-08-08 15:15:00|7985.9|7970.9|7985.9|7970.9|7986|7971|7985.9|7970.9|17
1659972000000|2022-08-08 15:20:00|7985.8|7970.8|7986.8|7971.8|7987.1|7972.1|7985.8|7970.8|19
1659972300000|2022-08-08 15:25:00|7986.7|7971.7|7986.8|7971.8|7986.8|7971.8|7986.6|7971.6|6
1659972600000|2022-08-08 15:30:00|7986.7|7971.7|7985|7970|7986.9|7971.9|7985|7970|34
1659972900000|2022-08-08 15:35:00|7985.2|7970.2|7985.4|7970.4|7985.4|7970.4|7984.4|7969.4|25
1659973200000|2022-08-08 15:40:00|7986.1|7971.1|7987.3|7972.3|7987.3|7972.3|7986.1|7971.1|23
1659973500000|2022-08-08 15:45:00|7987.5|7972.5|7988.8|7973.8|7989.9|7974.9|7987.5|7972.5|53
1659973800000|2022-08-08 15:50:00|7989|7974|7990|7975|7990|7975|7989|7974|7
1659974100000|2022-08-08 15:55:00|7991.6|7976.6|7991|7976|7991.6|7976.6|7990.9|7975.9|67
1659974400000|2022-08-08 16:00:00|7991.2|7976.2|7990.8|7975.8|7991.3|7976.3|7990.8|7975.8|24
1659974700000|2022-08-08 16:05:00|7990.9|7975.9|7989|7974|7991.2|7976.2|7988.9|7973.9|50
1659975000000|2022-08-08 16:10:00|7988.9|7973.9|7988.8|7973.8|7988.9|7973.9|7988.5|7973.5|20
1659975300000|2022-08-08 16:15:00|7988.9|7973.9|7988.9|7973.9|7989.1|7974.1|7988.9|7973.9|14
1659975600000|2022-08-08 16:20:00|7989|7974|7988.8|7973.8|7989.1|7974.1|7988.8|7973.8|7
1659975900000|2022-08-08 16:25:00|7988.9|7973.9|7989|7974|7989.2|7974.2|7988.8|7973.8|22
1659976200000|2022-08-08 16:30:00|7989.1|7974.1|7989.1|7974.1|7989.2|7974.2|7988.9|7973.9|34
1659976500000|2022-08-08 16:35:00|7989|7974|7989.1|7974.1|7989.2|7974.2|7989|7974|10
1659976800000|2022-08-08 16:40:00|7989.2|7974.2|7989.2|7974.2|7989.3|7974.3|7989|7974|97
1659977100000|2022-08-08 16:45:00|7989.1|7974.1|7989|7974|7989.2|7974.2|7988.9|7973.9|42
1659977400000|2022-08-08 16:50:00|7989.1|7974.1|7989|7974|7989.1|7974.1|7988.8|7973.8|12
1659977700000|2022-08-08 16:55:00|7989.1|7974.1|7989|7974|7989.2|7974.2|7989|7974|8
1659978000000|2022-08-08 17:00:00|7989.2|7974.2|7989.4|7974.4|7989.4|7974.4|7989.2|7974.2|4
1659978300000|2022-08-08 17:05:00|7989.2|7974.2|7989.4|7974.4|7989.4|7974.4|7989|7974|25
1659978600000|2022-08-08 17:10:00|7989.3|7974.3|7989.4|7974.4|7989.4|7974.4|7989.2|7974.2|15
1659979200000|2022-08-08 17:20:00|7989.2|7974.2|7989.2|7974.2|7989.6|7974.6|7989.2|7974.2|18
1659979500000|2022-08-08 17:25:00|7989.3|7974.3|7989|7974|7989.4|7974.4|7989|7974|7
1659979800000|2022-08-08 17:30:00|7989.2|7974.2|7988.1|7973.1|7989.2|7974.2|7988|7973|23
1659980100000|2022-08-08 17:35:00|7988.2|7973.2|7988.6|7973.6|7988.6|7973.6|7988.1|7973.1|20
1659980400000|2022-08-08 17:40:00|7988.5|7973.5|7988.5|7973.5|7988.6|7973.6|7988.2|7973.2|10
1659980700000|2022-08-08 17:45:00|7988.4|7973.4|7988.6|7973.6|7988.6|7973.6|7988.2|7973.2|4
1659981000000|2022-08-08 17:50:00|7988.7|7973.7|7988.6|7973.6|7988.8|7973.8|7988.6|7973.6|15
1659981300000|2022-08-08 17:55:00|7988.5|7973.5|7988.5|7973.5|7988.5|7973.5|7988.2|7973.2|16
1659981600000|2022-08-08 18:00:00|7988.4|7973.4|7989.7|7974.7|7989.8|7974.8|7988.3|7973.3|20
1659981900000|2022-08-08 18:05:00|7989.6|7974.6|7989.6|7974.6|7989.8|7974.8|7989.5|7974.5|14
1659982200000|2022-08-08 18:10:00|7989.8|7974.8|7989.6|7974.6|7989.8|7974.8|7989.6|7974.6|4
1659982500000|2022-08-08 18:15:00|7989.8|7974.8|7991.2|7976.2|7991.3|7976.3|7989.6|7974.6|117
1659982800000|2022-08-08 18:20:00|7991.1|7976.1|7991.2|7976.2|7991.4|7976.4|7991|7976|426
1659983100000|2022-08-08 18:25:00|7991.1|7976.1|7990.9|7975.9|7991.4|7976.4|7990.8|7975.8|172
1659983400000|2022-08-08 18:30:00|7991|7976|7990.8|7975.8|7991.2|7976.2|7990.8|7975.8|407
1659983700000|2022-08-08 18:35:00|7990.9|7975.9|7991|7976|7991.1|7976.1|7990.6|7975.6|81
1659984000000|2022-08-08 18:40:00|7990.9|7975.9|7990.9|7975.9|7991.1|7976.1|7990.7|7975.7|36
1659984300000|2022-08-08 18:45:00|7991|7976|7990.8|7975.8|7991.1|7976.1|7990.8|7975.8|6
1659984600000|2022-08-08 18:50:00|7990.6|7975.6|7991.2|7976.2|7991.4|7976.4|7990.6|7975.6|5
1659984900000|2022-08-08 18:55:00|7991.1|7976.1|7991.1|7976.1|7991.2|7976.2|7991|7976|25
1659985200000|2022-08-08 19:00:00|7991.2|7976.2|7991.2|7976.2|7991.2|7976.2|7991.2|7976.2|1
1660005000000|2022-08-09 00:30:00|7998.7|7969.7|7998.7|7969.7|7998.7|7969.7|7998.7|7969.7|1
1660006800000|2022-08-09 01:00:00|7995.1|7970.1|7995.1|7970.1|7995.1|7970.1|7995.1|7970.1|1
1660014600000|2022-08-09 03:10:00|7994.5|7969.5|7994.5|7969.5|7994.5|7969.5|7994.5|7969.5|1
1660014900000|2022-08-09 03:15:00|7987.9|7972.9|7986|7971|7987.9|7972.9|7986|7971|4
1660015500000|2022-08-09 03:25:00|7985.9|7970.9|7985.5|7970.5|7987.1|7972.1|7984.9|7969.9|7
1660015800000|2022-08-09 03:30:00|7988.4|7963.4|7989|7964|7989.6|7964.6|7988.3|7963.3|27
1660016100000|2022-08-09 03:35:00|7988.6|7963.6|7987.6|7962.6|7988.6|7963.6|7987.6|7962.6|2
1660016400000|2022-08-09 03:40:00|7988|7963|7987.6|7962.6|7988|7963|7987.5|7962.5|3
1660016700000|2022-08-09 03:45:00|7986.9|7961.9|7986.9|7961.9|7987|7962|7986.9|7961.9|3
1660017000000|2022-08-09 03:50:00|7986.6|7961.6|7987.8|7962.8|7987.8|7966.3|7980.1|7960.4|14
1660017300000|2022-08-09 03:55:00|7982.5|7967.5|7982.4|7967.4|7983.2|7968.2|7982.2|7967.2|19
1660017600000|2022-08-09 04:00:00|7982.8|7967.8|7983|7968|7988.6|7969|7982.2|7963.6|49
1660017900000|2022-08-09 04:05:00|7983.1|7968.1|7983.1|7968.1|7983.3|7968.3|7982.5|7967.5|16
1660018200000|2022-08-09 04:10:00|7982.6|7967.6|7983|7968|7983.4|7968.4|7982.4|7967.4|77
1660018500000|2022-08-09 04:15:00|7983.1|7968.1|7980.4|7965.4|7983.3|7968.3|7980.1|7965.1|16
1660018800000|2022-08-09 04:20:00|7980.3|7965.3|7981.1|7966.1|7981.4|7966.4|7980.3|7965.3|13
1660019100000|2022-08-09 04:25:00|7981|7966|7983.4|7968.4|7983.4|7968.4|7981|7966|18
1660019400000|2022-08-09 04:30:00|7983.3|7968.3|7983|7968|7983.3|7968.3|7983|7968|2
1660019700000|2022-08-09 04:35:00|7983.1|7968.1|7990.2|7965.2|7990.3|7970.2|7983|7965.2|21
1660020000000|2022-08-09 04:40:00|7985|7970|7984.5|7969.5|7985.3|7970.3|7984.4|7969.4|21
1660020300000|2022-08-09 04:45:00|7984.6|7969.6|7984.4|7969.4|7985.2|7970.2|7984.2|7969.2|19
1660020600000|2022-08-09 04:50:00|7984.1|7969.1|7983.8|7968.8|7984.2|7969.2|7983.7|7968.7|8
1660020900000|2022-08-09 04:55:00|7983.4|7968.4|7983.8|7968.8|7983.9|7968.9|7983.4|7968.4|11
1660021200000|2022-08-09 05:00:00|7984|7969|7985.8|7970.8|7986|7971|7983.8|7968.8|34
1660021500000|2022-08-09 05:05:00|7986.1|7971.1|7985.3|7970.3|7986.1|7971.1|7985.3|7970.3|12
1660021800000|2022-08-09 05:10:00|7985.4|7970.4|7985.3|7970.3|7985.4|7970.4|7985.3|7970.3|2
1660022100000|2022-08-09 05:15:00|7985.4|7970.4|7985.4|7970.4|7985.4|7970.4|7985.3|7970.3|5
1660022400000|2022-08-09 05:20:00|7985.3|7970.3|7985.3|7970.3|7985.4|7970.4|7985.3|7970.3|11
1660022700000|2022-08-09 05:25:00|7985.2|7970.2|7986.1|7971.1|7986.2|7971.2|7985.2|7970.2|55
1660023000000|2022-08-09 05:30:00|7986|7971|7987|7972|7988.1|7973.1|7986|7971|31
1660023900000|2022-08-09 05:45:00|7986.3|7971.3|7986|7971|7986.4|7971.4|7985.8|7970.8|10
1660024200000|2022-08-09 05:50:00|7986.1|7971.1|7986|7971|7986.3|7971.3|7986|7971|11
1660024500000|2022-08-09 05:55:00|7986.1|7971.1|7986.6|7971.6|7986.8|7971.8|7986|7971|13
1660024800000|2022-08-09 06:00:00|7986.7|7971.7|7986.7|7971.7|7986.8|7971.8|7986.5|7971.5|18
1660025100000|2022-08-09 06:05:00|7986.6|7971.6|7988.1|7973.1|7988.1|7973.1|7986.6|7971.6|12
1660025400000|2022-08-09 06:10:00|7988|7973|7988|7973|7988|7973|7987.2|7972.2|14
1660025700000|2022-08-09 06:15:00|7987.8|7972.8|7992.3|7977.3|7992.4|7977.4|7987.5|7972.5|64
1660026000000|2022-08-09 06:20:00|7992.4|7977.4|7992.3|7977.3|7993.2|7978.2|7991.7|7976.7|34
1660026300000|2022-08-09 06:25:00|7992.2|7977.2|7993.9|7978.9|7994.8|7979.8|7992|7977|34
1660026600000|2022-08-09 06:30:00|7993.8|7978.8|7991.7|7976.7|7993.8|7978.8|7991.5|7976.5|53
1660026900000|2022-08-09 06:35:00|7991.6|7976.6|7991.2|7976.2|7991.8|7976.8|7990.7|7975.7|79
1660027200000|2022-08-09 06:40:00|7990.8|7975.8|7990.2|7975.2|7990.8|7975.8|7990.1|7975.1|20
1660027500000|2022-08-09 06:45:00|7990.1|7975.1|7992.8|7977.8|7992.8|7977.8|7989.6|7974.6|29
1660027800000|2022-08-09 06:50:00|7992.6|7977.6|7992|7977|7992.6|7977.6|7991.9|7976.9|20
1660028100000|2022-08-09 06:55:00|7991.8|7976.8|7993.4|7978.4|7993.4|7978.4|7991.8|7976.8|40
1660028400000|2022-08-09 07:00:00|7993.3|7978.3|7995|7980|7995|7980|7993|7978|33
1660028700000|2022-08-09 07:05:00|7994.8|7979.8|7992.5|7977.5|7995.2|7980.2|7991.7|7976.7|88
1660029000000|2022-08-09 07:10:00|7992.6|7977.6|7995.1|7980.1|7995.1|7980.1|7992.5|7977.5|38
1660029300000|2022-08-09 07:15:00|7995.2|7980.2|7995.1|7980.1|7995.4|7980.4|7994.9|7979.9|8
1660029600000|2022-08-09 07:20:00|7995.2|7980.2|7995.6|7980.6|7997.2|7982.2|7995.2|7980.2|18
1660029900000|2022-08-09 07:25:00|7995.3|7980.3|7995.4|7980.4|7995.6|7980.6|7995.3|7980.3|4
1660030200000|2022-08-09 07:30:00|7995.3|7980.3|7994.1|7979.1|7995.3|7980.3|7993.9|7978.9|23
1660030500000|2022-08-09 07:35:00|7994.2|7979.2|7994|7979|7994.8|7979.8|7992.7|7977.7|53
1660030800000|2022-08-09 07:40:00|7994.3|7979.3|7995|7980|7995|7980|7994.3|7979.3|39
1660031100000|2022-08-09 07:45:00|7994.9|7979.9|7994.4|7979.4|7995.1|7980.1|7994.4|7979.4|27
1660031400000|2022-08-09 07:50:00|7994.6|7979.6|7994.4|7979.4|7994.6|7979.6|7994.2|7979.2|25
1660031700000|2022-08-09 07:55:00|7994.5|7979.5|7993.8|7978.8|7994.5|7979.5|7992.8|7977.8|46
1660032000000|2022-08-09 08:00:00|7993.7|7978.7|7992.6|7977.6|7993.8|7978.8|7991.6|7976.6|32
1660032300000|2022-08-09 08:05:00|7992.5|7977.5|7993.1|7978.1|7993.5|7978.5|7992.4|7977.4|18
1660032600000|2022-08-09 08:10:00|7992.5|7977.5|7992.1|7977.1|7992.9|7977.9|7992.1|7977.1|35
1660032900000|2022-08-09 08:15:00|7992.3|7977.3|7992.3|7977.3|7992.4|7977.4|7991.9|7976.9|27
1660033200000|2022-08-09 08:20:00|7992.1|7977.1|7987.8|7972.8|7992.3|7977.3|7987.8|7972.8|39
1660033500000|2022-08-09 08:25:00|7988|7973|7986|7971|7989.2|7974.2|7985.1|7970.1|44
1660033800000|2022-08-09 08:30:00|7985.9|7970.9|7985.5|7970.5|7986.3|7971.3|7984.4|7969.4|49
1660034100000|2022-08-09 08:35:00|7985.4|7970.4|7985|7970|7985.9|7970.9|7984.9|7969.9|37
1660034400000|2022-08-09 08:40:00|7984.9|7969.9|7985|7970|7985.4|7970.4|7984.6|7969.6|13
1660034700000|2022-08-09 08:45:00|7985.1|7970.1|7986.1|7971.1|7986.9|7971.9|7985|7970|46
1660035000000|2022-08-09 08:50:00|7986.2|7971.2|7986.1|7971.1|7986.2|7971.2|7986.1|7971.1|6
1660035300000|2022-08-09 08:55:00|7986|7971|7985|7970|7986.2|7971.2|7985|7970|20
1660035600000|2022-08-09 09:00:00|7985.1|7970.1|7985.1|7970.1|7985.1|7970.1|7985.1|7970.1|1
1660035900000|2022-08-09 09:05:00|7985.2|7970.2|7983.6|7968.6|7985.2|7970.2|7983.5|7968.5|21
1660036200000|2022-08-09 09:10:00|7984|7969|7983.8|7968.8|7984.1|7969.1|7983.8|7968.8|5
1660036500000|2022-08-09 09:15:00|7983.7|7968.7|7983.8|7968.8|7984|7969|7983.7|7968.7|8
1660036800000|2022-08-09 09:20:00|7983.7|7968.7|7983.9|7968.9|7983.9|7968.9|7983.7|7968.7|7
1660037100000|2022-08-09 09:25:00|7983.8|7968.8|7983.6|7968.6|7983.8|7968.8|7983.5|7968.5|5
1660037400000|2022-08-09 09:30:00|7983.8|7968.8|7984.8|7969.8|7985.2|7970.2|7983.8|7968.8|58
1660037700000|2022-08-09 09:35:00|7985|7970|7984.8|7969.8|7985|7970|7984.5|7969.5|20
1660038000000|2022-08-09 09:40:00|7983.8|7968.8|7984.5|7969.5|7984.5|7969.5|7983.8|7968.8|7
1660038300000|2022-08-09 09:45:00|7984.6|7969.6|7981.9|7966.9|7984.6|7969.6|7981.8|7966.8|39
1660038600000|2022-08-09 09:50:00|7981.8|7966.8|7981.9|7966.9|7982.5|7967.5|7981.8|7966.8|24
1660038900000|2022-08-09 09:55:00|7982|7967|7983|7968|7983.1|7968.1|7981.9|7966.9|13
1660039200000|2022-08-09 10:00:00|7983.1|7968.1|7984.6|7969.6|7984.6|7969.6|7983|7968|27
1660039500000|2022-08-09 10:05:00|7984.3|7969.3|7991|7966|7992.2|7972|7984.2|7965|53
1660039800000|2022-08-09 10:10:00|7990.9|7965.9|7986.7|7971.7|7991.1|7971.7|7986.4|7965.4|31
1660040100000|2022-08-09 10:15:00|7986.9|7971.9|7985.6|7970.6|7987.1|7972.1|7985.5|7970.5|27
1660040400000|2022-08-09 10:20:00|7985.5|7970.5|7985.9|7970.9|7986.2|7971.2|7985.3|7970.3|33
1660040700000|2022-08-09 10:25:00|7986|7971|7987.5|7972.5|7992.2|7972.5|7985.8|7966.1|62
1660041000000|2022-08-09 10:30:00|7987.3|7972.3|7990.5|7975.5|7996.4|7977|7987.2|7971.3|78
1660041300000|2022-08-09 10:35:00|7990.4|7975.4|7990.4|7975.4|7990.8|7975.8|7990.3|7975.3|52
1660041600000|2022-08-09 10:40:00|7990.3|7975.3|7990.3|7975.3|7990.3|7975.3|7989.6|7974.6|17
1660041900000|2022-08-09 10:45:00|7990.2|7975.2|7989.8|7974.8|7990.6|7975.6|7989.8|7974.8|15
1660042200000|2022-08-09 10:50:00|7989.2|7974.2|7989.1|7974.1|7989.3|7974.3|7988.9|7973.9|68
1660042500000|2022-08-09 10:55:00|7989.2|7974.2|7989.9|7974.9|7990|7975|7989.1|7974.1|24
1660042800000|2022-08-09 11:00:00|7989.8|7974.8|7989.7|7974.7|7989.8|7974.8|7989.7|7974.7|2
1660043100000|2022-08-09 11:05:00|7989.8|7974.8|7989.8|7974.8|7989.9|7974.9|7989.8|7974.8|3
1660043400000|2022-08-09 11:10:00|7989.9|7974.9|7989.9|7974.9|7989.9|7974.9|7989.7|7974.7|11
1660043700000|2022-08-09 11:15:00|7990|7975|7990.7|7975.7|7990.7|7975.7|7989.9|7974.9|10
1660044000000|2022-08-09 11:20:00|7990.2|7975.2|7989|7974|7990.3|7975.3|7989|7974|29
1660044300000|2022-08-09 11:25:00|7988.9|7973.9|7988.5|7973.5|7989.2|7974.2|7988.1|7973.1|33
1660044600000|2022-08-09 11:30:00|7988.4|7973.4|7987.7|7972.7|7988.5|7973.5|7987.6|7972.6|10
1660044900000|2022-08-09 11:35:00|7987.6|7972.6|7986.4|7971.4|7987.6|7972.6|7986.2|7971.2|11
1660045200000|2022-08-09 11:40:00|7986.3|7971.3|7986.8|7971.8|7987.1|7972.1|7986.3|7971.3|14
1660045800000|2022-08-09 11:50:00|7986.7|7971.7|7987.2|7972.2|7987.2|7972.2|7986.1|7971.1|27
1660046100000|2022-08-09 11:55:00|7987.3|7972.3|7986.7|7971.7|7987.3|7972.3|7986.7|7971.7|15
1660046400000|2022-08-09 12:00:00|7986.5|7971.5|7986.4|7971.4|7986.7|7971.7|7986.3|7971.3|26
1660046700000|2022-08-09 12:05:00|7986.1|7971.1|7986.7|7971.7|7987.6|7972.6|7986.1|7971.1|39
1660047000000|2022-08-09 12:10:00|7986.6|7971.6|7986.2|7971.2|7986.8|7971.8|7986|7971|23
1660047300000|2022-08-09 12:15:00|7986.1|7971.1|7986.3|7971.3|7986.3|7971.3|7986.1|7971.1|3
1660047600000|2022-08-09 12:20:00|7986.2|7971.2|7986.2|7971.2|7986.3|7971.3|7986.2|7971.2|23
1660047900000|2022-08-09 12:25:00|7986.1|7971.1|7986.4|7971.4|7986.5|7971.5|7986.1|7971.1|26
1660048200000|2022-08-09 12:30:00|7986.5|7971.5|7986.4|7971.4|7986.5|7971.5|7986.2|7971.2|59
1660048500000|2022-08-09 12:35:00|7986.5|7971.5|7986.4|7971.4|7986.6|7971.6|7986.2|7971.2|55
1660048800000|2022-08-09 12:40:00|7986.5|7971.5|7986.7|7971.7|7986.7|7971.7|7986.5|7971.5|13
1660049100000|2022-08-09 12:45:00|7986.6|7971.6|7986.6|7971.6|7986.7|7971.7|7986.1|7971.1|24
1660049400000|2022-08-09 12:50:00|7986.5|7971.5|7986.5|7971.5|7986.6|7971.6|7986.5|7971.5|3
1660049700000|2022-08-09 12:55:00|7986.6|7971.6|7986.4|7971.4|7986.6|7971.6|7986.1|7971.1|17
1660050000000|2022-08-09 13:00:00|7986|7971|7984.7|7969.7|7986.3|7971.3|7984.5|7969.5|17
1660050300000|2022-08-09 13:05:00|7984.1|7969.1|7984.5|7969.5|7984.7|7969.7|7983.8|7968.8|71
1660050600000|2022-08-09 13:10:00|7984.3|7969.3|7985.8|7970.8|7986.5|7971.5|7984.3|7969.3|12
1660050900000|2022-08-09 13:15:00|7986.1|7971.1|7986.3|7971.3|7986.6|7971.6|7986.1|7971.1|12
1660051200000|2022-08-09 13:20:00|7986.2|7971.2|7986.9|7971.9|7986.9|7971.9|7986.2|7971.2|8
1660051500000|2022-08-09 13:25:00|7987.1|7972.1|7986.9|7971.9|7987.2|7972.2|7986.2|7971.2|18
1660051800000|2022-08-09 13:30:00|7986.8|7971.8|7986.4|7971.4|7987.2|7972.2|7986.3|7971.3|57
1660052100000|2022-08-09 13:35:00|7986.5|7971.5|7985.4|7970.4|7986.9|7971.9|7985.3|7970.3|31
1660052400000|2022-08-09 13:40:00|7985.5|7970.5|7985.4|7970.4|7985.5|7970.5|7985.3|7970.3|10
1660052700000|2022-08-09 13:45:00|7985.3|7970.3|7985.2|7970.2|7986|7971|7984.9|7969.9|37
1660053000000|2022-08-09 13:50:00|7984.9|7969.9|7986|7971|7986|7971|7984.6|7969.6|22
1660053300000|2022-08-09 13:55:00|7986.3|7971.3|7984.8|7969.8|7986.3|7971.3|7984.8|7969.8|29
1660053600000|2022-08-09 14:00:00|7985|7970|7984.9|7969.9|7985.7|7970.7|7984.8|7969.8|26
1660053900000|2022-08-09 14:05:00|7985|7970|7985.1|7970.1|7985.4|7970.4|7984.9|7969.9|41
1660054200000|2022-08-09 14:10:00|7985.2|7970.2|7986.1|7971.1|7986.1|7971.1|7985|7970|37
1660054500000|2022-08-09 14:15:00|7986.4|7971.4|7987|7972|7987|7972|7986.2|7971.2|19
1660054800000|2022-08-09 14:20:00|7987.1|7972.1|7987|7972|7987.2|7972.2|7987|7972|12
1660055100000|2022-08-09 14:25:00|7986.9|7971.9|7987.3|7972.3|7987.3|7972.3|7986.9|7971.9|3
1660055400000|2022-08-09 14:30:00|7987.1|7972.1|7988|7973|7988.1|7973.1|7987.1|7972.1|41
1660055700000|2022-08-09 14:35:00|7987.8|7972.8|7987.8|7972.8|7987.9|7972.9|7987.8|7972.8|3
1660056000000|2022-08-09 14:40:00|7987.6|7972.6|7987.8|7972.8|7987.8|7972.8|7987.5|7972.5|10
1660056300000|2022-08-09 14:45:00|7987.6|7972.6|7988.4|7973.4|7989.2|7974.2|7987.6|7972.6|20
1660056600000|2022-08-09 14:50:00|7988.6|7973.6|7988.2|7973.2|7989.2|7974.2|7987.1|7972.1|48
1660056900000|2022-08-09 14:55:00|7988|7973|7988.7|7973.7|7988.9|7973.9|7988|7973|55
1660057200000|2022-08-09 15:00:00|7988.8|7973.8|7988.8|7973.8|7989|7974|7988.7|7973.7|12
1660057500000|2022-08-09 15:05:00|7989.1|7974.1|7989.3|7974.3|7989.8|7974.8|7988.8|7973.8|41
1660057800000|2022-08-09 15:10:00|7989.2|7974.2|7990|7975|7991.2|7976.2|7989.2|7974.2|60
1660058100000|2022-08-09 15:15:00|7989.9|7974.9|7988.8|7973.8|7989.9|7974.9|7988.7|7973.7|12
1660058400000|2022-08-09 15:20:00|7988.7|7973.7|7987.9|7972.9|7988.7|7973.7|7987.7|7972.7|14
1660058700000|2022-08-09 15:25:00|7987.3|7972.3|7988.4|7973.4|7989.6|7974.6|7987.3|7972.3|29
1660059000000|2022-08-09 15:30:00|7988.6|7973.6|7989.3|7974.3|7989.7|7974.7|7988.4|7973.4|48
1660059300000|2022-08-09 15:35:00|7989.2|7974.2|7989.1|7974.1|7989.3|7974.3|7989|7974|27
1660059600000|2022-08-09 15:40:00|7989|7974|7989.1|7974.1|7989.1|7974.1|7988.9|7973.9|31
1660059900000|2022-08-09 15:45:00|7988.9|7973.9|7988.9|7973.9|7989|7974|7988.6|7973.6|26
1660060200000|2022-08-09 15:50:00|7988.7|7973.7|7989.8|7974.8|7989.8|7974.8|7988.7|7973.7|28
1660060500000|2022-08-09 15:55:00|7989.7|7974.7|7989.7|7974.7|7989.9|7974.9|7989.7|7974.7|20
1660060800000|2022-08-09 16:00:00|7989.5|7974.5|7990|7975|7990.1|7975.1|7989.5|7974.5|18
1660061100000|2022-08-09 16:05:00|7989.8|7974.8|7989.9|7974.9|7990|7975|7989.4|7974.4|40
1660061400000|2022-08-09 16:10:00|7989.8|7974.8|7989.5|7974.5|7990.2|7975.2|7989.4|7974.4|28
1660061700000|2022-08-09 16:15:00|7989.4|7974.4|7989.5|7974.5|7989.5|7974.5|7989.1|7974.1|12
1660062000000|2022-08-09 16:20:00|7989.4|7974.4|7989.5|7974.5|7989.5|7974.5|7989.2|7974.2|24
1660062300000|2022-08-09 16:25:00|7989.3|7974.3|7987.9|7972.9|7989.5|7974.5|7987.5|7972.5|29
1660062600000|2022-08-09 16:30:00|7987.8|7972.8|7989|7974|7989.1|7974.1|7987.5|7972.5|45
1660062900000|2022-08-09 16:35:00|7988.9|7973.9|7988.8|7973.8|7989|7974|7988.8|7973.8|6
1660063200000|2022-08-09 16:40:00|7988.9|7973.9|7989|7974|7989.1|7974.1|7988.8|7973.8|19
1660063500000|2022-08-09 16:45:00|7989.2|7974.2|7989.1|7974.1|7989.4|7974.4|7989.1|7974.1|12
1660063800000|2022-08-09 16:50:00|7989.2|7974.2|7989.2|7974.2|7989.3|7974.3|7989.2|7974.2|7
1660064100000|2022-08-09 16:55:00|7989.3|7974.3|7989.3|7974.3|7989.3|7974.3|7989.1|7974.1|7
1660064400000|2022-08-09 17:00:00|7989.2|7974.2|7989.5|7974.5|7989.5|7974.5|7989.2|7974.2|11
1660064700000|2022-08-09 17:05:00|7989.4|7974.4|7989.5|7974.5|7989.5|7974.5|7989.4|7974.4|4
1660065000000|2022-08-09 17:10:00|7989.4|7974.4|7989.4|7974.4|7989.4|7974.4|7989.4|7974.4|1
1660065300000|2022-08-09 17:15:00|7989.3|7974.3|7989.2|7974.2|7989.4|7974.4|7989.1|7974.1|11
1660065600000|2022-08-09 17:20:00|7989.1|7974.1|7989.2|7974.2|7989.2|7974.2|7989.1|7974.1|2
1660066200000|2022-08-09 17:30:00|7989.3|7974.3|7989.2|7974.2|7989.3|7974.3|7989.1|7974.1|8
1660066800000|2022-08-09 17:40:00|7989.3|7974.3|7989.2|7974.2|7989.3|7974.3|7989.1|7974.1|8
1660067100000|2022-08-09 17:45:00|7989.3|7974.3|7989.2|7974.2|7989.5|7974.5|7989.1|7974.1|7
1660067400000|2022-08-09 17:50:00|7989.3|7974.3|7989.2|7974.2|7989.3|7974.3|7989.2|7974.2|2
1660067700000|2022-08-09 17:55:00|7989.1|7974.1|7989.2|7974.2|7989.2|7974.2|7989.1|7974.1|2
1660068000000|2022-08-09 18:00:00|7989.1|7974.1|7989.2|7974.2|7989.2|7974.2|7989.1|7974.1|2
1660068300000|2022-08-09 18:05:00|7989.1|7974.1|7989.2|7974.2|7989.2|7974.2|7989.1|7974.1|2
1660068600000|2022-08-09 18:10:00|7989.1|7974.1|7988|7973|7989.1|7974.1|7987.9|7972.9|45
1660068900000|2022-08-09 18:15:00|7988.3|7973.3|7988.4|7973.4|7988.4|7973.4|7988|7973|24
1660069200000|2022-08-09 18:20:00|7988.3|7973.3|7988.5|7973.5|7988.5|7973.5|7988.3|7973.3|11
1660069500000|2022-08-09 18:25:00|7988.4|7973.4|7988.9|7973.9|7988.9|7973.9|7988.4|7973.4|77
1660069800000|2022-08-09 18:30:00|7988.5|7973.5|7988.4|7973.4|7988.5|7973.5|7988.4|7973.4|2
1660070100000|2022-08-09 18:35:00|7988.5|7973.5|7988.7|7973.7|7988.8|7973.8|7988.5|7973.5|7
1660091400000|2022-08-10 00:30:00|7993.4|7968.4|7993.4|7968.4|7993.4|7968.4|7993.4|7968.4|1
1660093200000|2022-08-10 01:00:00|7992.1|7967.1|7992.1|7967.1|7992.1|7967.1|7992.1|7967.1|1
1660096500000|2022-08-10 01:55:00|7991.4|7966.4|7991.4|7966.4|7991.5|7966.5|7991.3|7966.3|7
1660096800000|2022-08-10 02:00:00|7991.5|7966.5|7991.4|7966.4|7991.5|7966.5|7991.4|7966.4|6
1660097400000|2022-08-10 02:10:00|7991.1|7966.1|7990|7965|7991.1|7966.1|7990|7965|23
1660097700000|2022-08-10 02:15:00|7990.1|7965.1|7990|7965|7990.1|7965.1|7990|7965|4
1660098300000|2022-08-10 02:25:00|7989.9|7964.9|7990|7965|7990|7965|7989.5|7964.5|4
1660098600000|2022-08-10 02:30:00|7990.1|7965.1|7990.2|7965.2|7990.2|7965.2|7990.1|7965.1|2
1660099500000|2022-08-10 02:45:00|7990.4|7965.4|7991.2|7966.2|7991.3|7966.3|7990.4|7965.4|3
1660099800000|2022-08-10 02:50:00|7991.3|7966.3|7991|7966|7991.3|7966.3|7991|7966|6
1660100100000|2022-08-10 02:55:00|7991.1|7966.1|7991.2|7966.2|7991.2|7966.2|7991.1|7966.1|4
1660100400000|2022-08-10 03:00:00|7991.1|7966.1|7991.1|7966.1|7991.2|7966.2|7991.1|7966.1|11
1660100700000|2022-08-10 03:05:00|7991.2|7966.2|7991.2|7966.2|7991.2|7966.2|7991|7966|23
1660101000000|2022-08-10 03:10:00|7991|7966|7990.4|7965.4|7991.2|7966.2|7990.4|7965.4|7
1660101300000|2022-08-10 03:15:00|7990.5|7965.5|7990.4|7965.4|7990.5|7965.5|7990.4|7965.4|6
1660101900000|2022-08-10 03:25:00|7990.5|7965.5|7990.4|7965.4|7990.5|7965.5|7990.4|7965.4|2
1660102200000|2022-08-10 03:30:00|7990.3|7965.3|7992.7|7967.7|7992.8|7967.8|7990.3|7965.3|79
1660102500000|2022-08-10 03:35:00|7992.3|7967.3|7983.8|7968.8|7992.3|7972.7|7982.6|7965.7|114
1660102800000|2022-08-10 03:40:00|7983.5|7968.5|7983.9|7968.9|7985.9|7970.9|7981.1|7966.1|169
1660103100000|2022-08-10 03:45:00|7983.7|7968.7|7983.8|7968.8|7985.8|7970.8|7982.8|7967.8|96
1660103400000|2022-08-10 03:50:00|7983.9|7968.9|7984.1|7969.1|7984.6|7969.6|7983.1|7968.1|122
1660103700000|2022-08-10 03:55:00|7984.2|7969.2|7981.8|7966.8|7984.2|7969.2|7981.8|7966.8|384
1660104000000|2022-08-10 04:00:00|7981.9|7966.9|7979.3|7964.3|7982|7967|7977|7962|424
1660104300000|2022-08-10 04:05:00|7979.5|7964.5|7982|7967|7982.5|7967.5|7977.9|7962.9|384
1660104600000|2022-08-10 04:10:00|7982.2|7967.2|7983|7968|7983.7|7968.7|7981.7|7966.7|202
1660104900000|2022-08-10 04:15:00|7983.1|7968.1|7983.5|7968.5|7984.8|7969.8|7983.1|7968.1|65
1660105200000|2022-08-10 04:20:00|7983.6|7968.6|7983.2|7968.2|7983.8|7968.8|7982.3|7967.3|448
1660105500000|2022-08-10 04:25:00|7983.5|7968.5|7982|7967|7983.8|7968.8|7982|7967|382
1660105800000|2022-08-10 04:30:00|7981.8|7966.8|7982.1|7967.1|7983.1|7968.1|7981|7966|486
1660106100000|2022-08-10 04:35:00|7981.9|7966.9|7983.2|7968.2|7983.6|7968.6|7981.9|7966.9|456
1660106400000|2022-08-10 04:40:00|7983.3|7968.3|7984.4|7969.4|7984.6|7969.6|7983.2|7968.2|402
1660106700000|2022-08-10 04:45:00|7984.3|7969.3|7984.2|7969.2|7984.6|7969.6|7982.5|7967.5|205
1660107000000|2022-08-10 04:50:00|7984.1|7969.1|7982.9|7967.9|7985|7970|7982.1|7967.1|369
1660107300000|2022-08-10 04:55:00|7983.1|7968.1|7980.9|7965.9|7983.1|7968.1|7980.4|7965.4|335
1660107600000|2022-08-10 05:00:00|7980.8|7965.8|7977.9|7962.9|7980.9|7965.9|7977.6|7962.6|305
1660107900000|2022-08-10 05:05:00|7978.1|7963.1|7973|7958|7978.8|7963.8|7972.6|7957.6|186
1660108200000|2022-08-10 05:10:00|7973.2|7958.2|7974.2|7959.2|7974.3|7959.3|7971.2|7956.2|172
1660108500000|2022-08-10 05:15:00|7974.3|7959.3|7975.6|7960.6|7976.2|7961.2|7974.2|7959.2|132
1660108800000|2022-08-10 05:20:00|7975.7|7960.7|7976.7|7961.7|7976.7|7961.7|7974.4|7959.4|150
1660109100000|2022-08-10 05:25:00|7976.8|7961.8|7975.7|7960.7|7976.9|7961.9|7974.8|7959.8|71
1660109400000|2022-08-10 05:30:00|7975.8|7960.8|7975.8|7960.8|7977.3|7962.3|7975.6|7960.6|92
1660109700000|2022-08-10 05:35:00|7975.7|7960.7|7976.1|7961.1|7976.3|7961.3|7975.6|7960.6|42
1660110000000|2022-08-10 05:40:00|7976|7961|7976.9|7961.9|7977.2|7962.2|7976|7961|61
1660110300000|2022-08-10 05:45:00|7976.8|7961.8|7977.1|7962.1|7977.5|7962.5|7975.3|7960.3|72
1660110600000|2022-08-10 05:50:00|7977|7962|7977.6|7962.6|7978|7963|7976.9|7961.9|76
1660110900000|2022-08-10 05:55:00|7977.7|7962.7|7979|7964|7980.7|7965.7|7977.6|7962.6|95
1660111200000|2022-08-10 06:00:00|7978.9|7963.9|7978.9|7963.9|7979.7|7964.7|7978.2|7963.2|67
1660111500000|2022-08-10 06:05:00|7978.5|7963.5|7979.4|7964.4|7979.8|7964.8|7978.5|7963.5|39
1660111800000|2022-08-10 06:10:00|7979.3|7964.3|7980.2|7965.2|7980.3|7965.3|7979.2|7964.2|49
1660112100000|2022-08-10 06:15:00|7980|7965|7980.4|7965.4|7981.7|7966.7|7980|7965|67
1660112400000|2022-08-10 06:20:00|7980.5|7965.5|7980.4|7965.4|7981.1|7966.1|7979.8|7964.8|81
1660112700000|2022-08-10 06:25:00|7980.3|7965.3|7981.1|7966.1|7981.2|7966.2|7979.9|7964.9|28
1660113000000|2022-08-10 06:30:00|7980.8|7965.8|7980.3|7965.3|7980.8|7965.8|7980|7965|58
1660113300000|2022-08-10 06:35:00|7980.1|7965.1|7980.2|7965.2|7980.4|7965.4|7980.1|7965.1|6
1660113600000|2022-08-10 06:40:00|7980.1|7965.1|7976.1|7961.1|7980.2|7965.2|7975.5|7960.5|68
1660113900000|2022-08-10 06:45:00|7976.2|7961.2|7976.8|7961.8|7978.2|7963.2|7976.1|7961.1|105
1660114200000|2022-08-10 06:50:00|7976.9|7961.9|7976.2|7961.2|7977.2|7962.2|7976.1|7961.1|47
1660114500000|2022-08-10 06:55:00|7976.1|7961.1|7978|7963|7978.2|7963.2|7976.1|7961.1|100
1660114800000|2022-08-10 07:00:00|7978.2|7963.2|7979.1|7964.1|7979.3|7964.3|7977.3|7962.3|75
1660115100000|2022-08-10 07:05:00|7979.2|7964.2|7977.4|7962.4|7979.2|7964.2|7977|7962|71
1660115400000|2022-08-10 07:10:00|7977.6|7962.6|7978.5|7963.5|7978.8|7963.8|7977.4|7962.4|50
1660115700000|2022-08-10 07:15:00|7978.6|7963.6|7979|7964|7979.5|7964.5|7978.4|7963.4|80
1660116000000|2022-08-10 07:20:00|7978.9|7963.9|7978.4|7963.4|7979|7964|7978.1|7963.1|44
1660116300000|2022-08-10 07:25:00|7978.3|7963.3|7978.6|7963.6|7979|7964|7978|7963|62
1660116600000|2022-08-10 07:30:00|7978.9|7963.9|7976.1|7961.1|7978.9|7963.9|7976.1|7961.1|36
1660116900000|2022-08-10 07:35:00|7975.8|7960.8|7975.8|7960.8|7975.8|7960.8|7974.5|7959.5|59
1660117200000|2022-08-10 07:40:00|7975.7|7960.7|7975.8|7960.8|7976|7961|7975.1|7960.1|87
1660117500000|2022-08-10 07:45:00|7975.9|7960.9|7975.4|7960.4|7976|7961|7975.1|7960.1|85
1660117800000|2022-08-10 07:50:00|7975.3|7960.3|7976|7961|7976.4|7961.4|7975.3|7960.3|36
1660118100000|2022-08-10 07:55:00|7975.8|7960.8|7976.9|7961.9|7976.9|7961.9|7975.5|7960.5|25
1660118400000|2022-08-10 08:00:00|7976.8|7961.8|7978.4|7963.4|7979.2|7964.2|7976.8|7961.8|99
1660118700000|2022-08-10 08:05:00|7978.5|7963.5|7976.8|7961.8|7978.5|7963.5|7976.8|7961.8|62
1660119000000|2022-08-10 08:10:00|7976.9|7961.9|7977.7|7962.7|7977.9|7962.9|7976.5|7961.5|44
1660119300000|2022-08-10 08:15:00|7977.5|7962.5|7977.1|7962.1|7978.3|7963.3|7977.1|7962.1|51
1660119600000|2022-08-10 08:20:00|7977.2|7962.2|7979.1|7964.1|7979.2|7964.2|7977|7962|47
1660119900000|2022-08-10 08:25:00|7978.9|7963.9|7978|7963|7978.9|7963.9|7977.7|7962.7|39
1660120200000|2022-08-10 08:30:00|7977.9|7962.9|7978|7963|7978.7|7963.7|7977.8|7962.8|49
1660120500000|2022-08-10 08:35:00|7978.1|7963.1|7979.6|7964.6|7979.8|7964.8|7978.1|7963.1|45
1660120800000|2022-08-10 08:40:00|7979.5|7964.5|7979.3|7964.3|7979.7|7964.7|7978.8|7963.8|55
1660121100000|2022-08-10 08:45:00|7979.2|7964.2|7979.4|7964.4|7979.8|7964.8|7979|7964|45
1660121400000|2022-08-10 08:50:00|7979.3|7964.3|7980|7965|7980|7965|7978.9|7963.9|30
1660121700000|2022-08-10 08:55:00|7979.9|7964.9|7981.2|7966.2|7981.6|7966.6|7979.3|7964.3|92
1660122000000|2022-08-10 09:00:00|7981.4|7966.4|7981.3|7966.3|7981.4|7966.4|7980.3|7965.3|95
1660122300000|2022-08-10 09:05:00|7981.4|7966.4|7982.4|7967.4|7982.6|7967.6|7981.3|7966.3|39
1660122600000|2022-08-10 09:10:00|7982.3|7967.3|7981.7|7966.7|7982.7|7967.7|7981.7|7966.7|58
1660122900000|2022-08-10 09:15:00|7981.8|7966.8|7980.5|7965.5|7981.8|7966.8|7979.4|7964.4|71
1660123200000|2022-08-10 09:20:00|7980.6|7965.6|7981.8|7966.8|7981.8|7966.8|7980.4|7965.4|72
1660123500000|2022-08-10 09:25:00|7982|7967|7979.7|7964.7|7982.1|7967.1|7979.6|7964.6|84
1660123800000|2022-08-10 09:30:00|7979.8|7964.8|7980.2|7965.2|7980.4|7965.4|7978.9|7963.9|66
1660124100000|2022-08-10 09:35:00|7980.3|7965.3|7978.3|7963.3|7980.6|7965.6|7978.3|7963.3|71
1660124400000|2022-08-10 09:40:00|7978.2|7963.2|7980.2|7965.2|7980.3|7965.3|7977.8|7962.8|48
1660124700000|2022-08-10 09:45:00|7980.1|7965.1|7980.4|7965.4|7981.4|7966.4|7979.8|7964.8|51
1660125000000|2022-08-10 09:50:00|7980.3|7965.3|7981.5|7966.5|7981.5|7966.5|7979.7|7964.7|76
1660125300000|2022-08-10 09:55:00|7981.6|7966.6|7982|7967|7983.3|7968.3|7980.9|7965.9|70
1660125600000|2022-08-10 10:00:00|7982.1|7967.1|7979.5|7964.5|7982.1|7967.1|7979|7964|70
1660125900000|2022-08-10 10:05:00|7979.4|7964.4|7979.3|7964.3|7979.9|7964.9|7979.3|7964.3|50
1660126200000|2022-08-10 10:10:00|7978.9|7963.9|7977.2|7962.2|7978.9|7963.9|7977.1|7962.1|59
1660126500000|2022-08-10 10:15:00|7977.3|7962.3|7977.9|7962.9|7978.2|7963.2|7976.3|7961.3|71
1660126800000|2022-08-10 10:20:00|7977.8|7962.8|7979.2|7964.2|7979.4|7964.4|7977.8|7962.8|37
1660127100000|2022-08-10 10:25:00|7979.1|7964.1|7981.5|7966.5|7981.6|7966.6|7979|7964|62
1660127400000|2022-08-10 10:30:00|7981.4|7966.4|7981.5|7966.5|7982.2|7967.2|7981.1|7966.1|47
1660127700000|2022-08-10 10:35:00|7981.4|7966.4|7983.4|7968.4|7983.4|7968.4|7980.8|7965.8|52
1660128000000|2022-08-10 10:40:00|7983.3|7968.3|7982.1|7967.1|7983.5|7968.5|7981.9|7966.9|145
1660128300000|2022-08-10 10:45:00|7982|7967|7980.5|7965.5|7982|7967|7979.5|7964.5|69
1660128600000|2022-08-10 10:50:00|7980.4|7965.4|7980.5|7965.5|7980.9|7965.9|7979.9|7964.9|36
1660128900000|2022-08-10 10:55:00|7980.4|7965.4|7980.6|7965.6|7980.6|7965.6|7980.3|7965.3|7
1660129200000|2022-08-10 11:00:00|7980.7|7965.7|7981.6|7966.6|7981.9|7966.9|7980.7|7965.7|34
1660129500000|2022-08-10 11:05:00|7981.5|7966.5|7981.5|7966.5|7981.8|7966.8|7980.5|7965.5|26
1660129800000|2022-08-10 11:10:00|7981.6|7966.6|7981.4|7966.4|7981.7|7966.7|7981.2|7966.2|29
1660130100000|2022-08-10 11:15:00|7981.5|7966.5|7981.3|7966.3|7981.7|7966.7|7980.8|7965.8|72
1660130400000|2022-08-10 11:20:00|7981.4|7966.4|7981.8|7966.8|7982.3|7967.3|7981|7966|50
1660130700000|2022-08-10 11:25:00|7981.7|7966.7|7980.9|7965.9|7982.5|7967.5|7980.9|7965.9|36
1660131000000|2022-08-10 11:30:00|7981|7966|7981|7966|7981.1|7966.1|7981|7966|5
1660131300000|2022-08-10 11:35:00|7981.1|7966.1|7983.2|7968.2|7983.2|7968.2|7981.1|7966.1|12
1660131600000|2022-08-10 11:40:00|7983.1|7968.1|7983.1|7968.1|7983.2|7968.2|7982.9|7967.9|16
1660131900000|2022-08-10 11:45:00|7983.3|7968.3|7981.7|7966.7|7984.1|7969.1|7981.7|7966.7|14
1660132200000|2022-08-10 11:50:00|7981.8|7966.8|7980.8|7965.8|7982.4|7967.4|7980.6|7965.6|45
1660132500000|2022-08-10 11:55:00|7980.5|7965.5|7976.9|7961.9|7980.6|7965.6|7976.9|7961.9|70
1660132800000|2022-08-10 12:00:00|7977.2|7962.2|7978.2|7963.2|7978.2|7963.2|7976.6|7961.6|30
1660133100000|2022-08-10 12:05:00|7978.3|7963.3|7978.5|7963.5|7979|7964|7977.6|7962.6|25
1660133400000|2022-08-10 12:10:00|7978.3|7963.3|7977.8|7962.8|7978.8|7963.8|7976.9|7961.9|46
1660133700000|2022-08-10 12:15:00|7977.9|7962.9|7977.3|7962.3|7977.9|7962.9|7977.3|7962.3|10
1660134000000|2022-08-10 12:20:00|7977.4|7962.4|7982.4|7957.4|7982.5|7963|7976.8|7957.1|41
1660134300000|2022-08-10 12:25:00|7982.5|7957.5|7982.6|7957.6|7986.8|7962.6|7977|7956.6|68
1660134600000|2022-08-10 12:30:00|7985.7|7960.7|7967.2|7942.2|7985.7|7960.7|7954.9|7933.5|399
1660134900000|2022-08-10 12:35:00|7967.1|7942.1|7955.8|7930.8|7968.2|7946.9|7954.3|7930.8|210
1660135200000|2022-08-10 12:40:00|7955.6|7930.6|7940.5|7925.5|7956.4|7932.7|7939.2|7920.3|233
1660135500000|2022-08-10 12:45:00|7940.4|7925.4|7947|7932|7948.1|7933.1|7940.4|7925.4|222
1660135800000|2022-08-10 12:50:00|7947.7|7932.7|7958.8|7933.8|7959.7|7936.7|7946.9|7931.2|171
1660136100000|2022-08-10 12:55:00|7955.4|7940.4|7963.4|7938.4|7964.5|7944.9|7955.4|7933.1|116
1660136400000|2022-08-10 13:00:00|7963.5|7938.5|7955|7940|7963.5|7945.8|7955|7938.4|109
1660136700000|2022-08-10 13:05:00|7954.6|7939.6|7955.8|7940.8|7956.1|7941.1|7952.3|7937.3|104
1660137000000|2022-08-10 13:10:00|7956|7941|7958.5|7943.5|7958.6|7943.6|7955.6|7940.6|115
1660137300000|2022-08-10 13:15:00|7958.6|7943.6|7954.7|7939.7|7958.6|7943.6|7954.5|7939.5|99
1660137600000|2022-08-10 13:20:00|7954.5|7939.5|7949|7934|7955|7940|7948|7933|81
1660137900000|2022-08-10 13:25:00|7948.9|7933.9|7948.5|7933.5|7952|7937|7948.5|7933.5|60
1660138200000|2022-08-10 13:30:00|7948.6|7933.6|7951.3|7936.3|7952.4|7937.4|7948.4|7933.4|88
1660138500000|2022-08-10 13:35:00|7951.2|7936.2|7951|7936|7952.8|7937.8|7951|7936|63
1660138800000|2022-08-10 13:40:00|7951.4|7936.4|7951|7936|7952.5|7937.5|7950.8|7935.8|79
1660139100000|2022-08-10 13:45:00|7950.7|7935.7|7950.6|7935.6|7951.1|7936.1|7950.4|7935.4|23
1660139400000|2022-08-10 13:50:00|7950.5|7935.5|7946.2|7931.2|7950.6|7935.6|7945.2|7930.2|73
1660139700000|2022-08-10 13:55:00|7945.8|7930.8|7946.4|7931.4|7947.2|7932.2|7945.6|7930.6|65
1660140000000|2022-08-10 14:00:00|7946.6|7931.6|7942.4|7927.4|7946.8|7931.8|7940.6|7925.6|66
1660140300000|2022-08-10 14:05:00|7942|7927|7939.5|7924.5|7943|7928|7939.4|7924.4|104
1660140600000|2022-08-10 14:10:00|7939.3|7924.3|7941.9|7926.9|7943.1|7928.1|7939.1|7924.1|97
1660140900000|2022-08-10 14:15:00|7941.8|7926.8|7943.7|7928.7|7944.9|7929.9|7941.4|7926.4|91
1660141200000|2022-08-10 14:20:00|7943.6|7928.6|7941.8|7926.8|7944|7929|7941.4|7926.4|55
1660141500000|2022-08-10 14:25:00|7941.7|7926.7|7939.6|7924.6|7941.7|7926.7|7939.5|7924.5|104
1660141800000|2022-08-10 14:30:00|7939.4|7924.4|7936.7|7921.7|7939.7|7924.7|7936.5|7921.5|56
1660142100000|2022-08-10 14:35:00|7936.6|7921.6|7935.4|7920.4|7936.8|7921.8|7933.8|7918.8|57
1660142400000|2022-08-10 14:40:00|7935|7920|7935.6|7920.6|7935.6|7920.6|7934.9|7919.9|51
1660142700000|2022-08-10 14:45:00|7935.8|7920.8|7936.2|7921.2|7937.5|7922.5|7934.9|7919.9|65
1660143000000|2022-08-10 14:50:00|7935.9|7920.9|7934.4|7919.4|7936.2|7921.2|7934.2|7919.2|59
1660143300000|2022-08-10 14:55:00|7934|7919|7935.6|7920.6|7936.3|7921.3|7933|7918|54
1660143600000|2022-08-10 15:00:00|7935.3|7920.3|7934.5|7919.5|7935.8|7920.8|7934.2|7919.2|51
1660143900000|2022-08-10 15:05:00|7934.6|7919.6|7935.9|7920.9|7936.7|7921.7|7934.4|7919.4|54
1660144200000|2022-08-10 15:10:00|7935.8|7920.8|7935.6|7920.6|7936.6|7921.6|7935.4|7920.4|94
1660144500000|2022-08-10 15:15:00|7935.5|7920.5|7937|7922|7941.5|7923.1|7935|7916.5|133
1660144800000|2022-08-10 15:20:00|7937.2|7922.2|7936.2|7921.2|7938.8|7923.8|7936.2|7921.2|39
1660145100000|2022-08-10 15:25:00|7936.3|7921.3|7936.1|7921.1|7938.2|7923.2|7935|7920|45
1660145400000|2022-08-10 15:30:00|7936.2|7921.2|7936.1|7921.1|7936.2|7921.2|7935.7|7920.7|74
1660145700000|2022-08-10 15:35:00|7936.2|7921.2|7938.1|7923.1|7938.1|7923.1|7936|7921|69
1660146000000|2022-08-10 15:40:00|7938.2|7923.2|7938.4|7923.4|7938.6|7923.6|7938|7923|23
1660146300000|2022-08-10 15:45:00|7938.3|7923.3|7941.9|7926.9|7943.6|7928.6|7938.1|7923.1|48
1660146600000|2022-08-10 15:50:00|7942.1|7927.1|7941.4|7926.4|7943.6|7928.6|7941|7926|28
1660146900000|2022-08-10 15:55:00|7941.7|7926.7|7940.2|7925.2|7942|7927|7939.9|7924.9|22
1660147200000|2022-08-10 16:00:00|7940.3|7925.3|7938.7|7923.7|7940.4|7925.4|7938.6|7923.6|52
1660147500000|2022-08-10 16:05:00|7937.8|7922.8|7936.8|7921.8|7938.9|7923.9|7936.4|7921.4|49
1660147800000|2022-08-10 16:10:00|7937|7922|7938.1|7923.1|7938.4|7923.4|7936.6|7921.6|22
1660148100000|2022-08-10 16:15:00|7938.3|7923.3|7938.3|7923.3|7938.4|7923.4|7937.7|7922.7|13
1660148400000|2022-08-10 16:20:00|7937.9|7922.9|7937|7922|7937.9|7922.9|7937|7922|24
1660148700000|2022-08-10 16:25:00|7937.7|7922.7|7938.4|7923.4|7938.6|7923.6|7936.3|7921.3|31
1660149000000|2022-08-10 16:30:00|7938.5|7923.5|7938.6|7923.6|7939|7924|7938.1|7923.1|44
1660149300000|2022-08-10 16:35:00|7938.5|7923.5|7938.8|7923.8|7938.9|7923.9|7938.3|7923.3|45
1660149600000|2022-08-10 16:40:00|7938.4|7923.4|7938.5|7923.5|7938.9|7923.9|7938.3|7923.3|22
1660149900000|2022-08-10 16:45:00|7938.6|7923.6|7938.9|7923.9|7938.9|7923.9|7938.5|7923.5|19
1660150200000|2022-08-10 16:50:00|7938.8|7923.8|7937.4|7922.4|7938.9|7923.9|7937.4|7922.4|27
1660150500000|2022-08-10 16:55:00|7937.7|7922.7|7937.5|7922.5|7938.4|7923.4|7937.5|7922.5|13
1660150800000|2022-08-10 17:00:00|7937.6|7922.6|7937.3|7922.3|7937.8|7922.8|7937|7922|58
1660151100000|2022-08-10 17:05:00|7937.2|7922.2|7937|7922|7937.3|7922.3|7936.8|7921.8|32
1660151400000|2022-08-10 17:10:00|7936.8|7921.8|7937|7922|7937.3|7922.3|7936.8|7921.8|8
1660151700000|2022-08-10 17:15:00|7936.8|7921.8|7937|7922|7937.2|7922.2|7936.8|7921.8|12
1660152000000|2022-08-10 17:20:00|7937.2|7922.2|7937.3|7922.3|7937.7|7922.7|7937|7922|21
1660152300000|2022-08-10 17:25:00|7937.6|7922.6|7938.4|7923.4|7938.4|7923.4|7937.4|7922.4|22
1660152600000|2022-08-10 17:30:00|7937.8|7922.8|7937.5|7922.5|7938.4|7923.4|7937|7922|43
1660152900000|2022-08-10 17:35:00|7937.4|7922.4|7937.4|7922.4|7938.2|7923.2|7937.4|7922.4|17
1660153500000|2022-08-10 17:45:00|7937.6|7922.6|7937.3|7922.3|7937.6|7922.6|7937|7922|60
1660153800000|2022-08-10 17:50:00|7937.6|7922.6|7937.6|7922.6|7937.6|7922.6|7937.3|7922.3|24
1660154100000|2022-08-10 17:55:00|7937.4|7922.4|7937.6|7922.6|7937.8|7922.8|7936.4|7921.4|36
1660154400000|2022-08-10 18:00:00|7937.4|7922.4|7938.8|7923.8|7939.2|7924.2|7937.2|7922.2|29
1660154700000|2022-08-10 18:05:00|7937.8|7922.8|7938.4|7923.4|7938.8|7923.8|7937.6|7922.6|17
1660155000000|2022-08-10 18:10:00|7938.8|7923.8|7939.1|7924.1|7939.2|7924.2|7938.6|7923.6|17
1660155300000|2022-08-10 18:15:00|7938.8|7923.8|7939.4|7924.4|7939.4|7924.4|7938.8|7923.8|9
1660155600000|2022-08-10 18:20:00|7939.2|7924.2|7939|7924|7939.4|7924.4|7939|7924|3
1660155900000|2022-08-10 18:25:00|7939.4|7924.4|7939.4|7924.4|7939.4|7924.4|7939.4|7924.4|1
1660156200000|2022-08-10 18:30:00|7939.6|7924.6|7939.8|7924.8|7939.8|7924.8|7939.6|7924.6|2
1660156500000|2022-08-10 18:35:00|7939.4|7924.4|7939.6|7924.6|7939.8|7924.8|7939.4|7924.4|3
1660157400000|2022-08-10 18:50:00|7939.8|7924.8|7939.7|7924.7|7940.3|7925.3|7939.7|7924.7|10
1660157700000|2022-08-10 18:55:00|7939.2|7924.2|7940.1|7925.1|7940.1|7925.1|7939.2|7924.2|5
1660177800000|2022-08-11 00:30:00|7946.4|7921.4|7946.4|7921.4|7946.4|7921.4|7946.4|7921.4|1
1660179600000|2022-08-11 01:00:00|7947.6|7922.6|7947.6|7922.6|7947.7|7922.7|7947.6|7922.6|7
1660179900000|2022-08-11 01:05:00|7948.4|7923.4|7948.6|7923.6|7948.7|7923.7|7948.4|7923.4|15
1660180200000|2022-08-11 01:10:00|7948.7|7923.7|7948.5|7923.5|7948.7|7923.7|7948.5|7923.5|5
1660180500000|2022-08-11 01:15:00|7948.7|7923.7|7949.1|7924.1|7949.2|7924.2|7948.7|7923.7|9
1660180800000|2022-08-11 01:20:00|7949.3|7924.3|7949.8|7924.8|7949.8|7924.8|7949.3|7924.3|2
1660181100000|2022-08-11 01:25:00|7949.7|7924.7|7949.7|7924.7|7949.8|7924.8|7949.7|7924.7|9
1660181400000|2022-08-11 01:30:00|7950.1|7925.1|7950.5|7925.5|7950.5|7925.5|7950.1|7925.1|2
1660181700000|2022-08-11 01:35:00|7950.6|7925.6|7950.5|7925.5|7950.6|7925.6|7950.5|7925.5|2
1660182000000|2022-08-11 01:40:00|7950.6|7925.6|7950.7|7925.7|7951.2|7926.2|7950.6|7925.6|16
1660182300000|2022-08-11 01:45:00|7950.8|7925.8|7952.4|7927.4|7952.6|7927.6|7950.7|7925.7|14
1660182600000|2022-08-11 01:50:00|7952.3|7927.3|7952.7|7927.7|7953|7928|7952.3|7927.3|7
1660182900000|2022-08-11 01:55:00|7952.5|7927.5|7952.5|7927.5|7952.5|7927.5|7952.4|7927.4|3
1660183200000|2022-08-11 02:00:00|7952.7|7927.7|7952.7|7927.7|7952.7|7927.7|7952.6|7927.6|3
1660183500000|2022-08-11 02:05:00|7952.6|7927.6|7954.7|7929.7|7954.7|7935|7948.6|7927.6|33
1660183800000|2022-08-11 02:10:00|7954.6|7929.6|7954.7|7929.7|7954.7|7929.7|7954.6|7929.6|2
1660184100000|2022-08-11 02:15:00|7954.6|7929.6|7954.1|7929.1|7954.6|7929.6|7954.1|7929.1|6
1660184400000|2022-08-11 02:20:00|7954|7929|7953.7|7928.7|7954|7929|7952.8|7927.8|16
1660184700000|2022-08-11 02:25:00|7953.6|7928.6|7953.3|7928.3|7953.7|7928.7|7952.6|7927.6|10
1660185000000|2022-08-11 02:30:00|7955.3|7930.3|7950.5|7935.5|7955.6|7935.7|7950.5|7930.3|18
1660185300000|2022-08-11 02:35:00|7950.1|7935.1|7954|7929|7954.2|7935.1|7949.6|7928.3|21
1660185600000|2022-08-11 02:40:00|7954.1|7929.1|7954.1|7929.1|7954.1|7929.1|7954.1|7929.1|1
1660185900000|2022-08-11 02:45:00|7954.2|7929.2|7954.9|7929.9|7955|7930|7954.2|7929.2|9
1660186200000|2022-08-11 02:50:00|7954.8|7929.8|7954.9|7929.9|7954.9|7929.9|7954.8|7929.8|2
1660186500000|2022-08-11 02:55:00|7955|7930|7955.2|7930.2|7955.2|7930.2|7955|7930|7
1660186800000|2022-08-11 03:00:00|7955.3|7930.3|7952.2|7937.2|7955.3|7937.5|7948.9|7930.3|9
1660187100000|2022-08-11 03:05:00|7952.1|7937.1|7952.9|7937.9|7959.6|7939.8|7952.1|7934.1|12
1660187400000|2022-08-11 03:10:00|7953|7938|7954.4|7939.4|7959|7939.5|7952.4|7931.4|31
1660187700000|2022-08-11 03:15:00|7955|7940|7959.9|7934.9|7960.1|7940|7955|7934.7|14
1660188000000|2022-08-11 03:20:00|7960.1|7935.1|7960.5|7935.5|7962.5|7942.2|7954.9|7935.1|48
1660188300000|2022-08-11 03:25:00|7960.1|7935.1|7957.2|7932.2|7960.5|7938.3|7952.7|7930.7|31
1660188600000|2022-08-11 03:30:00|7957.3|7932.3|7955.7|7940.7|7961.9|7941.9|7954.5|7932.3|304
1660188900000|2022-08-11 03:35:00|7955.1|7940.1|7957.5|7942.5|7957.5|7942.5|7951.8|7936.8|200
1660189200000|2022-08-11 03:40:00|7957.4|7942.4|7960|7945|7961.8|7946.8|7957.4|7942.4|223
1660189500000|2022-08-11 03:45:00|7959.9|7944.9|7959.7|7944.7|7961.2|7946.2|7958.1|7943.1|106
1660189800000|2022-08-11 03:50:00|7959.8|7944.8|7959.7|7944.7|7961|7946|7959.1|7944.1|68
1660190100000|2022-08-11 03:55:00|7959.5|7944.5|7959.6|7944.6|7960.2|7945.2|7958.8|7943.8|99
1660190400000|2022-08-11 04:00:00|7959.7|7944.7|7959.9|7944.9|7960|7945|7959.6|7944.6|49
1660190700000|2022-08-11 04:05:00|7960|7945|7958.6|7943.6|7961.2|7946.2|7958|7943|81
1660191000000|2022-08-11 04:10:00|7958.5|7943.5|7958.6|7943.6|7959.6|7944.6|7958.3|7943.3|54
1660191300000|2022-08-11 04:15:00|7958.8|7943.8|7960.4|7945.4|7960.9|7945.9|7958.2|7943.2|95
1660191600000|2022-08-11 04:20:00|7960.5|7945.5|7960.1|7945.1|7960.6|7945.6|7959.8|7944.8|82
1660191900000|2022-08-11 04:25:00|7960|7945|7960.1|7945.1|7960.3|7945.3|7959.1|7944.1|61
1660192200000|2022-08-11 04:30:00|7960.2|7945.2|7960|7945|7960.2|7945.2|7957.5|7942.5|97
1660192500000|2022-08-11 04:35:00|7959.9|7944.9|7959.4|7944.4|7960|7945|7959.2|7944.2|51
1660192800000|2022-08-11 04:40:00|7959.5|7944.5|7960.3|7945.3|7961.4|7946.4|7959.5|7944.5|50
1660193100000|2022-08-11 04:45:00|7960.1|7945.1|7960|7945|7960.2|7945.2|7958.6|7943.6|64
1660193400000|2022-08-11 04:50:00|7960.2|7945.2|7961.3|7946.3|7961.8|7946.8|7959.5|7944.5|47
1660193700000|2022-08-11 04:55:00|7961.5|7946.5|7965.6|7950.6|7965.6|7950.6|7961.5|7946.5|75
1660194000000|2022-08-11 05:00:00|7965.5|7950.5|7969.4|7954.4|7969.5|7954.5|7964.6|7949.6|145
1660194300000|2022-08-11 05:05:00|7969.8|7954.8|7969.3|7954.3|7970.3|7955.3|7968.7|7953.7|104
1660194600000|2022-08-11 05:10:00|7969.2|7954.2|7969.4|7954.4|7969.9|7954.9|7968.6|7953.6|37
1660194900000|2022-08-11 05:15:00|7969.3|7954.3|7969.9|7954.9|7970.8|7955.8|7968.8|7953.8|38
1660195200000|2022-08-11 05:20:00|7970.4|7955.4|7971.2|7956.2|7972|7957|7969.9|7954.9|102
1660195500000|2022-08-11 05:25:00|7971.5|7956.5|7969.3|7954.3|7971.6|7956.6|7969.3|7954.3|52
1660195800000|2022-08-11 05:30:00|7969.2|7954.2|7970.4|7955.4|7970.5|7955.5|7968.7|7953.7|96
1660196100000|2022-08-11 05:35:00|7970.5|7955.5|7970.8|7955.8|7971.4|7956.4|7970|7955|59
1660196400000|2022-08-11 05:40:00|7970.7|7955.7|7972|7957|7972.3|7957.3|7970.3|7955.3|35
1660196700000|2022-08-11 05:45:00|7972.2|7957.2|7975.5|7960.5|7976.9|7961.9|7972.2|7957.2|112
1660197000000|2022-08-11 05:50:00|7975.7|7960.7|7976.8|7961.8|7977|7962|7974|7959|98
1660197300000|2022-08-11 05:55:00|7976.9|7961.9|7977.2|7962.2|7977.9|7962.9|7976.4|7961.4|122
1660197600000|2022-08-11 06:00:00|7977.1|7962.1|7976.4|7961.4|7977.1|7962.1|7974.8|7959.8|106
1660197900000|2022-08-11 06:05:00|7976.5|7961.5|7976.1|7961.1|7976.5|7961.5|7975.4|7960.4|90
1660198200000|2022-08-11 06:10:00|7976.2|7961.2|7976.6|7961.6|7977.1|7962.1|7976|7961|35
1660198500000|2022-08-11 06:15:00|7976.3|7961.3|7976.3|7961.3|7978.3|7963.3|7976.2|7961.2|59
1660198800000|2022-08-11 06:20:00|7976.1|7961.1|7977.3|7962.3|7979.6|7964.6|7975.9|7960.9|127
1660199100000|2022-08-11 06:25:00|7977.2|7962.2|7980.5|7965.5|7981.2|7966.2|7977.2|7962.2|144
1660199400000|2022-08-11 06:30:00|7980.4|7965.4|7979.3|7964.3|7981.6|7966.6|7979.3|7964.3|131
1660199700000|2022-08-11 06:35:00|7979.4|7964.4|7978.3|7963.3|7980.5|7965.5|7978.1|7963.1|108
1660200000000|2022-08-11 06:40:00|7978.2|7963.2|7978.1|7963.1|7979|7964|7978|7963|42
1660200300000|2022-08-11 06:45:00|7978.2|7963.2|7979.1|7964.1|7979.1|7964.1|7976.6|7961.6|80
1660200600000|2022-08-11 06:50:00|7978.8|7963.8|7975|7960|7979.1|7964.1|7975|7960|95
1660200900000|2022-08-11 06:55:00|7975.1|7960.1|7975.6|7960.6|7976.2|7961.2|7975|7960|129
1660201200000|2022-08-11 07:00:00|7975.8|7960.8|7975.9|7960.9|7976.3|7961.3|7974.6|7959.6|82
1660201500000|2022-08-11 07:05:00|7976|7961|7976.5|7961.5|7978.8|7963.8|7975.4|7960.4|139
1660201800000|2022-08-11 07:10:00|7976.6|7961.6|7976.1|7961.1|7976.9|7961.9|7975.6|7960.6|61
1660202100000|2022-08-11 07:15:00|7976.2|7961.2|7975.9|7960.9|7977.2|7962.2|7975.3|7960.3|70
1660202400000|2022-08-11 07:20:00|7975.7|7960.7|7976.2|7961.2|7976.3|7961.3|7975.2|7960.2|100
1660202700000|2022-08-11 07:25:00|7976.3|7961.3|7976.7|7961.7|7977.1|7962.1|7975.9|7960.9|73
1660203000000|2022-08-11 07:30:00|7976.6|7961.6|7975.9|7960.9|7976.9|7961.9|7975.5|7960.5|90
1660203300000|2022-08-11 07:35:00|7975.8|7960.8|7975.8|7960.8|7976.4|7961.4|7975.5|7960.5|40
1660203600000|2022-08-11 07:40:00|7975.9|7960.9|7975.4|7960.4|7976.8|7961.8|7975|7960|90
1660203900000|2022-08-11 07:45:00|7975.3|7960.3|7974.8|7959.8|7976.2|7961.2|7974.5|7959.5|83
1660204200000|2022-08-11 07:50:00|7974.9|7959.9|7976.1|7961.1|7976.6|7961.6|7974.7|7959.7|74
1660204500000|2022-08-11 07:55:00|7976.7|7961.7|7977.3|7962.3|7977.3|7962.3|7976.3|7961.3|101
1660204800000|2022-08-11 08:00:00|7977.4|7962.4|7980.2|7965.2|7983.4|7968.4|7977.3|7962.3|173
1660205100000|2022-08-11 08:05:00|7980.1|7965.1|7979.9|7964.9|7980.6|7965.6|7978.2|7963.2|129
1660205400000|2022-08-11 08:10:00|7980|7965|7979.6|7964.6|7980.6|7965.6|7979.4|7964.4|63
1660205700000|2022-08-11 08:15:00|7979.4|7964.4|7978.8|7963.8|7979.8|7964.8|7978.5|7963.5|95
1660206000000|2022-08-11 08:20:00|7978.7|7963.7|7976.5|7961.5|7978.7|7963.7|7976.5|7961.5|47
1660206300000|2022-08-11 08:25:00|7976.6|7961.6|7976.6|7961.6|7977|7962|7975.8|7960.8|62
1660206600000|2022-08-11 08:30:00|7976.8|7961.8|7976.3|7961.3|7977|7962|7975.5|7960.5|41
1660206900000|2022-08-11 08:35:00|7976|7961|7976.3|7961.3|7977.2|7962.2|7975.4|7960.4|85
1660207200000|2022-08-11 08:40:00|7976.2|7961.2|7977|7962|7977.8|7962.8|7975.4|7960.4|90
1660207500000|2022-08-11 08:45:00|7976.8|7961.8|7976.7|7961.7|7978|7963|7976.2|7961.2|61
1660207800000|2022-08-11 08:50:00|7976.8|7961.8|7977.3|7962.3|7978|7963|7976.4|7961.4|56
1660208100000|2022-08-11 08:55:00|7977.4|7962.4|7976.9|7961.9|7977.9|7962.9|7975.9|7960.9|86
1660208400000|2022-08-11 09:00:00|7977|7962|7976.9|7961.9|7977.9|7962.9|7976.5|7961.5|27
1660208700000|2022-08-11 09:05:00|7977.3|7962.3|7979.8|7964.8|7979.8|7964.8|7976.8|7961.8|40
1660209000000|2022-08-11 09:10:00|7980|7965|7984.4|7969.4|7985.4|7970.4|7979.9|7964.9|142
1660209300000|2022-08-11 09:15:00|7984.6|7969.6|7988.6|7973.6|7990.3|7975.3|7984|7969|106
1660209600000|2022-08-11 09:20:00|7988.7|7973.7|7990.4|7975.4|7991.9|7976.9|7987.7|7972.7|161
1660209900000|2022-08-11 09:25:00|7990.5|7975.5|7989.9|7974.9|7991.5|7976.5|7988.7|7973.7|110
1660210200000|2022-08-11 09:30:00|7989.5|7974.5|7991.5|7976.5|7992.4|7977.4|7989|7974|118
1660210500000|2022-08-11 09:35:00|7991.6|7976.6|7994.2|7979.2|7997.8|7982.8|7991.4|7976.4|240
1660210800000|2022-08-11 09:40:00|7994.3|7979.3|7997.3|7982.3|7998.4|7983.4|7994.2|7979.2|91
1660211100000|2022-08-11 09:45:00|7997.4|7982.4|7995.6|7980.6|7999.2|7984.2|7995.6|7980.6|142
1660211400000|2022-08-11 09:50:00|7995.8|7980.8|7994.2|7979.2|7996.2|7981.2|7992.4|7977.4|133
1660211700000|2022-08-11 09:55:00|7994.1|7979.1|7993.8|7978.8|7994.1|7979.1|7991.3|7976.3|137
1660212000000|2022-08-11 10:00:00|7994|7979|7992|7977|7994.1|7979.1|7990.8|7975.8|84
1660212300000|2022-08-11 10:05:00|7992.1|7977.1|7993.9|7978.9|7994.8|7979.8|7991.9|7976.9|73
1660212600000|2022-08-11 10:10:00|7994|7979|7994.2|7979.2|7995.2|7980.2|7994|7979|28
1660212900000|2022-08-11 10:15:00|7994.3|7979.3|7993.2|7978.2|7994.4|7979.4|7992.2|7977.2|50
1660213200000|2022-08-11 10:20:00|7993.1|7978.1|7993.9|7978.9|7994|7979|7992.3|7977.3|73
1660213500000|2022-08-11 10:25:00|7993.7|7978.7|7993.1|7978.1|7993.9|7978.9|7992.7|7977.7|17
1660213800000|2022-08-11 10:30:00|7992.9|7977.9|7993.3|7978.3|7993.8|7978.8|7992.9|7977.9|25
1660214100000|2022-08-11 10:35:00|7992.4|7977.4|7992|7977|7993.1|7978.1|7991.9|7976.9|36
1660214400000|2022-08-11 10:40:00|7992.1|7977.1|7992.2|7977.2|7992.4|7977.4|7991.9|7976.9|25
1660214700000|2022-08-11 10:45:00|7992.1|7977.1|7994|7979|7994|7979|7991.8|7976.8|64
1660215000000|2022-08-11 10:50:00|7994.2|7979.2|7995.3|7980.3|7997|7982|7994.2|7979.2|89
1660215300000|2022-08-11 10:55:00|7995.4|7980.4|7996.7|7981.7|7996.7|7981.7|7995.1|7980.1|55
1660215600000|2022-08-11 11:00:00|7996.5|7981.5|7996.3|7981.3|7997.2|7982.2|7995.9|7980.9|33
1660215900000|2022-08-11 11:05:00|7996.4|7981.4|7995.8|7980.8|7996.4|7981.4|7995.3|7980.3|63
1660216200000|2022-08-11 11:10:00|7995.7|7980.7|7995.2|7980.2|7996.2|7981.2|7995.1|7980.1|34
1660216500000|2022-08-11 11:15:00|7995.3|7980.3|7995.1|7980.1|7995.4|7980.4|7995|7980|27
1660216800000|2022-08-11 11:20:00|7995|7980|7994.6|7979.6|7995|7980|7994.3|7979.3|25
1660217100000|2022-08-11 11:25:00|7994.7|7979.7|7995.1|7980.1|7995.1|7980.1|7994.5|7979.5|92
1660217400000|2022-08-11 11:30:00|7995.3|7980.3|7994.5|7979.5|7995.8|7980.8|7994|7979|27
1660217700000|2022-08-11 11:35:00|7994.9|7979.9|7993.9|7978.9|7994.9|7979.9|7993.9|7978.9|14
1660218000000|2022-08-11 11:40:00|7994|7979|7993|7978|7994|7979|7991.4|7976.4|35
1660218300000|2022-08-11 11:45:00|7992.8|7977.8|7991.4|7976.4|7993|7978|7991.3|7976.3|20
1660218600000|2022-08-11 11:50:00|7991.2|7976.2|7991.7|7976.7|7991.9|7976.9|7991.2|7976.2|19
1660218900000|2022-08-11 11:55:00|7991.9|7976.9|7991.8|7976.8|7992.1|7977.1|7991.6|7976.6|18
1660219200000|2022-08-11 12:00:00|7991.7|7976.7|7991|7976|7991.8|7976.8|7991|7976|45
1660219500000|2022-08-11 12:05:00|7991.1|7976.1|7992.2|7977.2|7992.5|7977.5|7990.7|7975.7|64
1660219800000|2022-08-11 12:10:00|7992|7977|7992|7977|7992|7977|7991.5|7976.5|24
1660220100000|2022-08-11 12:15:00|7991.9|7976.9|7991.6|7976.6|7993.1|7978.1|7991|7976|67
1660220400000|2022-08-11 12:20:00|7991.4|7976.4|7991.1|7976.1|7991.4|7976.4|7990.8|7975.8|31
1660220700000|2022-08-11 12:25:00|7991|7976|7995.9|7970.9|7996|7976.7|7990.8|7970.9|15
1660221000000|2022-08-11 12:30:00|7995.8|7970.8|7989.3|7974.3|7995.8|7975.8|7986.6|7970.5|143
1660221300000|2022-08-11 12:35:00|7989.8|7974.8|7990|7975|7992.2|7977.2|7989.3|7974.3|53
1660221600000|2022-08-11 12:40:00|7990.1|7975.1|7988.1|7973.1|7990.4|7975.4|7987.8|7972.8|35
1660221900000|2022-08-11 12:45:00|7987.9|7972.9|7985|7970|7988.2|7973.2|7985|7970|57
1660222200000|2022-08-11 12:50:00|7984.8|7969.8|7983.7|7968.7|7985.2|7970.2|7982.6|7967.6|68
1660222500000|2022-08-11 12:55:00|7984|7969|7983.2|7968.2|7984.2|7969.2|7982.6|7967.6|84
1660222800000|2022-08-11 13:00:00|7982.8|7967.8|7984|7969|7984|7969|7982.8|7967.8|14
1660223100000|2022-08-11 13:05:00|7983.9|7968.9|7983|7968|7984|7969|7982.7|7967.7|18
1660223400000|2022-08-11 13:10:00|7982.8|7967.8|7983.6|7968.6|7984|7969|7982.3|7967.3|36
1660223700000|2022-08-11 13:15:00|7983.3|7968.3|7984.2|7969.2|7984.4|7969.4|7983.2|7968.2|31
1660224000000|2022-08-11 13:20:00|7984|7969|7984.4|7969.4|7985.8|7970.8|7984|7969|69
1660224300000|2022-08-11 13:25:00|7984.3|7969.3|7984.8|7969.8|7985.6|7970.6|7984.3|7969.3|35
1660224600000|2022-08-11 13:30:00|7984.3|7969.3|7984.9|7969.9|7985|7970|7983.6|7968.6|41
1660224900000|2022-08-11 13:35:00|7985|7970|7983.9|7968.9|7985.5|7970.5|7983.9|7968.9|47
1660225200000|2022-08-11 13:40:00|7984|7969|7983.4|7968.4|7984.7|7969.7|7983.2|7968.2|76
1660225500000|2022-08-11 13:45:00|7983.5|7968.5|7981.8|7966.8|7983.5|7968.5|7981.7|7966.7|31
1660225800000|2022-08-11 13:50:00|7981.9|7966.9|7979.7|7964.7|7981.9|7966.9|7979.6|7964.6|47
1660226100000|2022-08-11 13:55:00|7979.8|7964.8|7979.8|7964.8|7980|7965|7978.7|7963.7|77
1660226400000|2022-08-11 14:00:00|7979.7|7964.7|7978.4|7963.4|7980|7965|7978.4|7963.4|39
1660226700000|2022-08-11 14:05:00|7978.5|7963.5|7978.7|7963.7|7979|7964|7978.4|7963.4|24
1660227000000|2022-08-11 14:10:00|7979|7964|7982.4|7967.4|7983.5|7968.5|7978.7|7963.7|84
1660227300000|2022-08-11 14:15:00|7982.6|7967.6|7980.9|7965.9|7982.8|7967.8|7980.7|7965.7|64
1660227600000|2022-08-11 14:20:00|7981.3|7966.3|7982|7967|7982.1|7967.1|7981.3|7966.3|20
1660227900000|2022-08-11 14:25:00|7981.9|7966.9|7981.6|7966.6|7982|7967|7981.3|7966.3|13
1660228200000|2022-08-11 14:30:00|7981.7|7966.7|7980.5|7965.5|7981.9|7966.9|7979.7|7964.7|61
1660228500000|2022-08-11 14:35:00|7980.4|7965.4|7980.4|7965.4|7981.5|7966.5|7980.3|7965.3|25
1660228800000|2022-08-11 14:40:00|7980.3|7965.3|7983.2|7968.2|7983.7|7968.7|7980.3|7965.3|84
1660229100000|2022-08-11 14:45:00|7983.1|7968.1|7984|7969|7984.2|7969.2|7981.4|7966.4|104
1660229400000|2022-08-11 14:50:00|7984.2|7969.2|7984.6|7969.6|7984.7|7969.7|7983|7968|49
1660229700000|2022-08-11 14:55:00|7984.7|7969.7|7984.6|7969.6|7984.8|7969.8|7983.2|7968.2|49
1660230000000|2022-08-11 15:00:00|7984.4|7969.4|7984.2|7969.2|7984.6|7969.6|7984|7969|32
1660230300000|2022-08-11 15:05:00|7984.1|7969.1|7986.5|7971.5|7986.6|7971.6|7984.1|7969.1|97
1660230600000|2022-08-11 15:10:00|7986.4|7971.4|7986.8|7971.8|7987|7972|7985.9|7970.9|67
1660230900000|2022-08-11 15:15:00|7986.9|7971.9|7989.2|7974.2|7991.4|7976.4|7986.8|7971.8|64
1660231200000|2022-08-11 15:20:00|7988.8|7973.8|7991.3|7976.3|7991.3|7976.3|7988.8|7973.8|101
1660231500000|2022-08-11 15:25:00|7991.1|7976.1|7991.7|7976.7|7991.9|7976.9|7991.1|7976.1|69
1660231800000|2022-08-11 15:30:00|7991.9|7976.9|7992.1|7977.1|7992.2|7977.2|7990.8|7975.8|60
1660232100000|2022-08-11 15:35:00|7992.2|7977.2|7990.8|7975.8|7992.2|7977.2|7990.7|7975.7|53
1660232400000|2022-08-11 15:40:00|7990.2|7975.2|7986.6|7971.6|7990.2|7975.2|7985.5|7970.5|72
1660232700000|2022-08-11 15:45:00|7986.7|7971.7|7987.2|7972.2|7988.4|7973.4|7986.5|7971.5|39
1660233000000|2022-08-11 15:50:00|7987.3|7972.3|7987.4|7972.4|7987.8|7972.8|7987.2|7972.2|13
1660233300000|2022-08-11 15:55:00|7987.8|7972.8|7987.8|7972.8|7988|7973|7987.8|7972.8|9
1660233600000|2022-08-11 16:00:00|7990.4|7975.4|7989.6|7974.6|7990.4|7975.4|7989.2|7974.2|52
1660233900000|2022-08-11 16:05:00|7989.2|7974.2|7989.2|7974.2|7989.8|7974.8|7988.6|7973.6|71
1660234200000|2022-08-11 16:10:00|7989.4|7974.4|7988.6|7973.6|7990.2|7975.2|7988|7973|78
1660234500000|2022-08-11 16:15:00|7988.7|7973.7|7989.5|7974.5|7989.5|7974.5|7988.3|7973.3|129
1660234800000|2022-08-11 16:20:00|7989.4|7974.4|7989.1|7974.1|7990.1|7975.1|7988.9|7973.9|65
1660235100000|2022-08-11 16:25:00|7988.8|7973.8|7989.5|7974.5|7990.1|7975.1|7988.8|7973.8|50
1660235400000|2022-08-11 16:30:00|7989.6|7974.6|7989.5|7974.5|7989.7|7974.7|7988.9|7973.9|76
1660235700000|2022-08-11 16:35:00|7989.2|7974.2|7989.1|7974.1|7989.8|7974.8|7988.5|7973.5|81
1660236000000|2022-08-11 16:40:00|7989.6|7974.6|7989.4|7974.4|7989.6|7974.6|7988.6|7973.6|27
1660236300000|2022-08-11 16:45:00|7989.5|7974.5|7989.5|7974.5|7989.5|7974.5|7989.5|7974.5|1
1660236600000|2022-08-11 16:50:00|7989.3|7974.3|7989.4|7974.4|7989.5|7974.5|7989.3|7974.3|4
1660236900000|2022-08-11 16:55:00|7989.5|7974.5|7989.5|7974.5|7989.6|7974.6|7989.4|7974.4|17
1660237200000|2022-08-11 17:00:00|7989|7974|7990.2|7975.2|7990.2|7975.2|7989|7974|12
1660237500000|2022-08-11 17:05:00|7990|7975|7990.2|7975.2|7990.2|7975.2|7990|7975|4
1660237800000|2022-08-11 17:10:00|7990.4|7975.4|7989.8|7974.8|7990.6|7975.6|7989.8|7974.8|8
1660238100000|2022-08-11 17:15:00|7990.1|7975.1|7988.8|7973.8|7990.1|7975.1|7988.8|7973.8|10
1660238400000|2022-08-11 17:20:00|7988.4|7973.4|7988.4|7973.4|7988.8|7973.8|7988.4|7973.4|9
1660238700000|2022-08-11 17:25:00|7988.6|7973.6|7988.8|7973.8|7989.5|7974.5|7988.4|7973.4|21
1660239000000|2022-08-11 17:30:00|7988.9|7973.9|7989.6|7974.6|7989.6|7974.6|7988.9|7973.9|35
1660239300000|2022-08-11 17:35:00|7989.4|7974.4|7988.8|7973.8|7989.6|7974.6|7988.8|7973.8|11
1660239600000|2022-08-11 17:40:00|7989|7974|7989.1|7974.1|7989.1|7974.1|7988.4|7973.4|18
1660239900000|2022-08-11 17:45:00|7988.8|7973.8|7991|7976|7992|7977|7988.8|7973.8|38
1660240200000|2022-08-11 17:50:00|7990.8|7975.8|7991|7976|7991|7976|7990.6|7975.6|20
1660240500000|2022-08-11 17:55:00|7990.8|7975.8|7991|7976|7991.2|7976.2|7990.6|7975.6|19
1660240800000|2022-08-11 18:00:00|7991.2|7976.2|7991.4|7976.4|7991.4|7976.4|7991|7976|13
1660241100000|2022-08-11 18:05:00|7991.3|7976.3|7991|7976|7991.4|7976.4|7991|7976|11
1660241400000|2022-08-11 18:10:00|7991.2|7976.2|7991|7976|7991.2|7976.2|7991|7976|4
1660241700000|2022-08-11 18:15:00|7990.9|7975.9|7988.6|7973.6|7991.2|7976.2|7988.6|7973.6|18
1660242000000|2022-08-11 18:20:00|7990.4|7975.4|7990.8|7975.8|7991|7976|7988.6|7973.6|34
1660242300000|2022-08-11 18:25:00|7991|7976|7989.8|7974.8|7991|7976|7989.8|7974.8|56
1660242600000|2022-08-11 18:30:00|7990.5|7975.5|7990.8|7975.8|7991|7976|7990.2|7975.2|39
1660242900000|2022-08-11 18:35:00|7990.4|7975.4|7991|7976|7991|7976|7990.4|7975.4|50
1660243200000|2022-08-11 18:40:00|7990.4|7975.4|7992|7977|7992.4|7977.4|7990.4|7975.4|30
1660243500000|2022-08-11 18:45:00|7991.8|7976.8|7992|7977|7992|7977|7991.4|7976.4|23
1660243800000|2022-08-11 18:50:00|7992.6|7977.6|7996|7981|7996.4|7981.4|7992.6|7977.6|15
1660244100000|2022-08-11 18:55:00|7996.4|7981.4|7995.8|7980.8|7996.4|7981.4|7995.8|7980.8|8
1660264200000|2022-08-12 00:30:00|8004.9|7975.9|8004.9|7975.9|8004.9|7975.9|8004.9|7975.9|1
1660266000000|2022-08-12 01:00:00|8000.1|7975.1|7999.9|7974.9|8000.1|7975.1|7999.9|7974.9|3
1660266300000|2022-08-12 01:05:00|8000|7975|7999.9|7974.9|8000|7975|7999.8|7974.8|4
1660267200000|2022-08-12 01:20:00|8000|7975|8000.1|7975.1|8000.1|7975.1|8000|7975|2
1660267500000|2022-08-12 01:25:00|8000|7975|7999|7974|8000|7975|7998.9|7973.9|7
1660268100000|2022-08-12 01:35:00|7998.6|7973.6|7998.2|7973.2|7998.6|7973.6|7998.1|7973.1|6
1660269300000|2022-08-12 01:55:00|7998.1|7973.1|7998.1|7973.1|7998.1|7973.1|7998.1|7973.1|1
1660269600000|2022-08-12 02:00:00|7998|7973|7998|7973|7998|7973|7998|7973|1
1660269900000|2022-08-12 02:05:00|7998.1|7973.1|7998.1|7973.1|7998.1|7973.1|7998.1|7973.1|1
1660272600000|2022-08-12 02:50:00|7996.6|7971.6|7998.5|7973.5|7998.5|7973.5|7996.6|7971.6|9
1660273200000|2022-08-12 03:00:00|7998.2|7973.2|7998.2|7973.2|7998.4|7973.4|7997.5|7972.5|49
1660273500000|2022-08-12 03:05:00|7998.3|7973.3|8000.4|7975.4|8000.5|7975.5|7997.8|7972.8|50
1660273800000|2022-08-12 03:10:00|8000.5|7975.5|8000.5|7975.5|8000.6|7975.6|8000.4|7975.4|15
1660274100000|2022-08-12 03:15:00|8000.6|7975.6|8001.2|7976.2|8001.5|7976.5|8000.6|7975.6|49
1660274400000|2022-08-12 03:20:00|8001.3|7976.3|8001|7976|8001.3|7976.3|7999.9|7974.9|56
1660274700000|2022-08-12 03:25:00|8001.1|7976.1|8001|7976|8001.2|7976.2|8001|7976|22
1660275000000|2022-08-12 03:30:00|8001.1|7976.1|7996.7|7981.7|8001.8|7985.5|7995.5|7976.1|231
1660275300000|2022-08-12 03:35:00|7996.8|7981.8|7991.9|7976.9|7996.8|7981.8|7990.9|7975.9|196
1660275600000|2022-08-12 03:40:00|7992.1|7977.1|7994.3|7979.3|7995.7|7980.7|7991.7|7976.7|107
1660275900000|2022-08-12 03:45:00|7994.2|7979.2|7992.9|7977.9|7995.9|7980.9|7992.9|7977.9|87
1660276200000|2022-08-12 03:50:00|7992.7|7977.7|7994.6|7979.6|7994.8|7979.8|7992.5|7977.5|69
1660276500000|2022-08-12 03:55:00|7994.7|7979.7|7996.3|7981.3|7996.3|7981.3|7994.5|7979.5|41
1660276800000|2022-08-12 04:00:00|7996.2|7981.2|7995.2|7980.2|7996.2|7981.2|7994.7|7979.7|46
1660277100000|2022-08-12 04:05:00|7995.3|7980.3|7996.7|7981.7|7996.9|7981.9|7994.8|7979.8|97
1660277400000|2022-08-12 04:10:00|7996.8|7981.8|7998.4|7983.4|7998.6|7983.6|7996.7|7981.7|116
1660277700000|2022-08-12 04:15:00|7998.5|7983.5|7994.5|7979.5|8003.7|7988.7|7994.1|7979.1|285
1660278000000|2022-08-12 04:20:00|7994.8|7979.8|7996|7981|7996.4|7981.4|7994.6|7979.6|110
1660278300000|2022-08-12 04:25:00|7995.9|7980.9|7996.1|7981.1|7997.2|7982.2|7995.1|7980.1|72
1660278600000|2022-08-12 04:30:00|7996|7981|7997|7982|7997|7982|7995.3|7980.3|65
1660278900000|2022-08-12 04:35:00|7996.9|7981.9|7997|7982|7997.1|7982.1|7995.9|7980.9|42
1660279200000|2022-08-12 04:40:00|7997.1|7982.1|7997.5|7982.5|7998.2|7983.2|7997|7982|36
1660279500000|2022-08-12 04:45:00|7997.4|7982.4|7997.5|7982.5|7997.8|7982.8|7997|7982|38
1660279800000|2022-08-12 04:50:00|7998|7983|7997.7|7982.7|7998|7983|7997.2|7982.2|32
1660280100000|2022-08-12 04:55:00|7997.9|7982.9|7998.1|7983.1|7998.7|7983.7|7997.3|7982.3|67
1660280400000|2022-08-12 05:00:00|7998.3|7983.3|7999.2|7984.2|8000.2|7985.2|7998.1|7983.1|68
1660280700000|2022-08-12 05:05:00|7999.3|7984.3|7998.3|7983.3|7999.3|7984.3|7997.8|7982.8|43
1660281000000|2022-08-12 05:10:00|7998.4|7983.4|7997.7|7982.7|7998.5|7983.5|7997.2|7982.2|126
1660281300000|2022-08-12 05:15:00|7997.8|7982.8|7996.9|7981.9|7997.8|7982.8|7996.9|7981.9|50
1660281600000|2022-08-12 05:20:00|7997.1|7982.1|7996.5|7981.5|7997.1|7982.1|7995.2|7980.2|80
1660281900000|2022-08-12 05:25:00|7996.4|7981.4|7997.1|7982.1|7997.8|7982.8|7996.1|7981.1|43
1660282200000|2022-08-12 05:30:00|7997.2|7982.2|7996.2|7981.2|7997.7|7982.7|7996.2|7981.2|23
1660282500000|2022-08-12 05:35:00|7996.4|7981.4|7996.8|7981.8|7997.4|7982.4|7996.3|7981.3|61
1660282800000|2022-08-12 05:40:00|7996.7|7981.7|7996.8|7981.8|7997.4|7982.4|7996.4|7981.4|39
1660283100000|2022-08-12 05:45:00|7996.9|7981.9|7997.3|7982.3|7997.3|7982.3|7996.9|7981.9|22
1660283400000|2022-08-12 05:50:00|7997.4|7982.4|7997.4|7982.4|7997.5|7982.5|7997.1|7982.1|18
1660283700000|2022-08-12 05:55:00|7997.3|7982.3|7998.1|7983.1|7998.3|7983.3|7997|7982|54
1660284000000|2022-08-12 06:00:00|7998|7983|7999.3|7984.3|8000.2|7985.2|7997.6|7982.6|113
1660284300000|2022-08-12 06:05:00|7999.2|7984.2|7999.5|7984.5|8000.2|7985.2|7999.2|7984.2|23
1660284600000|2022-08-12 06:10:00|7999.6|7984.6|8000.7|7985.7|8000.9|7985.9|7999.3|7984.3|29
1660284900000|2022-08-12 06:15:00|8000.6|7985.6|8001.6|7986.6|8002.2|7987.2|8000.2|7985.2|73
1660285200000|2022-08-12 06:20:00|8001.5|7986.5|7998.7|7983.7|8001.6|7986.6|7997.1|7982.1|151
1660285500000|2022-08-12 06:25:00|7998.8|7983.8|7999.1|7984.1|7999.7|7984.7|7998.6|7983.6|64
1660285800000|2022-08-12 06:30:00|7999|7984|8000|7985|8001.1|7986.1|7998.8|7983.8|92
1660286100000|2022-08-12 06:35:00|7999.5|7984.5|8001.6|7986.6|8001.6|7986.6|7999.3|7984.3|79
1660286400000|2022-08-12 06:40:00|8001.5|7986.5|8000.7|7985.7|8001.7|7986.7|8000.7|7985.7|54
1660286700000|2022-08-12 06:45:00|8000.8|7985.8|7999.8|7984.8|8001.4|7986.4|7999.8|7984.8|41
1660287000000|2022-08-12 06:50:00|7999.9|7984.9|8000.3|7985.3|8000.4|7985.4|7999.8|7984.8|12
1660287300000|2022-08-12 06:55:00|8000.1|7985.1|8000.1|7985.1|8000.4|7985.4|8000|7985|21
1660287600000|2022-08-12 07:00:00|8000|7985|8000.3|7985.3|8000.4|7985.4|7999.8|7984.8|11
1660287900000|2022-08-12 07:05:00|8000|7985|7998.3|7983.3|8000|7985|7997.6|7982.6|89
1660288200000|2022-08-12 07:10:00|7998.2|7983.2|7997.9|7982.9|7998.6|7983.6|7997.8|7982.8|118
1660288500000|2022-08-12 07:15:00|7998|7983|7997.9|7982.9|7998.3|7983.3|7997.7|7982.7|26
1660288800000|2022-08-12 07:20:00|7998|7983|7998.6|7983.6|7998.8|7983.8|7998|7983|29
1660289100000|2022-08-12 07:25:00|7998.7|7983.7|7998.7|7983.7|7999.1|7984.1|7998.5|7983.5|61
1660289400000|2022-08-12 07:30:00|7998.6|7983.6|7999.4|7984.4|7999.4|7984.4|7998.6|7983.6|25
1660289700000|2022-08-12 07:35:00|7999.3|7984.3|7999.5|7984.5|7999.5|7984.5|7999.2|7984.2|13
1660290000000|2022-08-12 07:40:00|7999.6|7984.6|7999.8|7984.8|8000.2|7985.2|7999.6|7984.6|40
1660290300000|2022-08-12 07:45:00|7999.9|7984.9|8000.3|7985.3|8000.5|7985.5|7999.9|7984.9|33
1660290600000|2022-08-12 07:50:00|8000.2|7985.2|8000.6|7985.6|8000.6|7985.6|8000|7985|24
1660290900000|2022-08-12 07:55:00|8000.7|7985.7|8000.4|7985.4|8002|7987|8000.4|7985.4|102
1660291200000|2022-08-12 08:00:00|8000.5|7985.5|8001.8|7986.8|8005.1|7990.1|8000.1|7985.1|182
1660291500000|2022-08-12 08:05:00|8001.9|7986.9|8002.5|7987.5|8002.9|7987.9|8001.7|7986.7|55
1660291800000|2022-08-12 08:10:00|8002.6|7987.6|8001.7|7986.7|8003.7|7988.7|8001.6|7986.6|75
1660292100000|2022-08-12 08:15:00|8001.6|7986.6|7999.6|7984.6|8001.6|7986.6|7998.1|7983.1|123
1660292400000|2022-08-12 08:20:00|7999.5|7984.5|8000.7|7985.7|8001|7986|7999.1|7984.1|74
1660292700000|2022-08-12 08:25:00|8000.9|7985.9|8001.2|7986.2|8001.2|7986.2|8000.2|7985.2|78
1660293000000|2022-08-12 08:30:00|8001.4|7986.4|8002.2|7987.2|8003|7988|8001.3|7986.3|124
1660293300000|2022-08-12 08:35:00|8002.1|7987.1|8003|7988|8003.4|7988.4|8002.1|7987.1|48
1660293600000|2022-08-12 08:40:00|8002.9|7987.9|8002.6|7987.6|8002.9|7987.9|8002.3|7987.3|57
1660293900000|2022-08-12 08:45:00|8002.7|7987.7|8002.5|7987.5|8003.6|7988.6|8002.4|7987.4|70
1660294200000|2022-08-12 08:50:00|8002.6|7987.6|7998.3|7983.3|8002.7|7987.7|7997.2|7982.2|143
1660294500000|2022-08-12 08:55:00|7998.4|7983.4|7998|7983|7998.4|7983.4|7997.4|7982.4|37
1660294800000|2022-08-12 09:00:00|7998.1|7983.1|7998.1|7983.1|7998.2|7983.2|7997.5|7982.5|33
1660295100000|2022-08-12 09:05:00|7998.4|7983.4|8000.4|7985.4|8000.6|7985.6|7998.4|7983.4|95
1660295400000|2022-08-12 09:10:00|8000.5|7985.5|8000|7985|8000.9|7985.9|8000|7985|37
1660295700000|2022-08-12 09:15:00|8000.1|7985.1|7998.5|7983.5|8000.3|7985.3|7998.4|7983.4|60
1660296000000|2022-08-12 09:20:00|7998.6|7983.6|7998.8|7983.8|7998.9|7983.9|7997.9|7982.9|43
1660296300000|2022-08-12 09:25:00|7998.7|7983.7|7998.5|7983.5|7999|7984|7998.5|7983.5|25
1660296600000|2022-08-12 09:30:00|7998.6|7983.6|7998.6|7983.6|7999|7984|7998.1|7983.1|62
1660296900000|2022-08-12 09:35:00|7998.7|7983.7|7997.9|7982.9|7998.7|7983.7|7997.9|7982.9|29
1660297200000|2022-08-12 09:40:00|7998|7983|7998.3|7983.3|7998.3|7983.3|7997.8|7982.8|38
1660297500000|2022-08-12 09:45:00|7998.2|7983.2|7998.8|7983.8|7998.9|7983.9|7998|7983|43
1660297800000|2022-08-12 09:50:00|7998.7|7983.7|7991.9|7976.9|7998.8|7983.8|7991.1|7976.1|197
1660298100000|2022-08-12 09:55:00|7992.1|7977.1|7995.3|7980.3|7995.8|7980.8|7992|7977|107
1660298400000|2022-08-12 10:00:00|7995.4|7980.4|7997.7|7982.7|7998.8|7983.8|7995.3|7980.3|80
1660298700000|2022-08-12 10:05:00|7997.8|7982.8|7998.1|7983.1|7998.3|7983.3|7997.4|7982.4|52
1660299000000|2022-08-12 10:10:00|7998.2|7983.2|7999.6|7984.6|8000.4|7985.4|7998.2|7983.2|57
1660299300000|2022-08-12 10:15:00|7999.7|7984.7|7999.8|7984.8|8000.4|7985.4|7999.2|7984.2|76
1660299600000|2022-08-12 10:20:00|7999.7|7984.7|7999.8|7984.8|8000.8|7985.8|7998.4|7983.4|80
1660299900000|2022-08-12 10:25:00|7999.7|7984.7|7999.6|7984.6|7999.8|7984.8|7998.7|7983.7|46
1660300200000|2022-08-12 10:30:00|7999.7|7984.7|8000.1|7985.1|8000.3|7985.3|7999.4|7984.4|71
1660300500000|2022-08-12 10:35:00|8000.2|7985.2|8000.3|7985.3|8000.8|7985.8|7999.9|7984.9|42
1660300800000|2022-08-12 10:40:00|8000.2|7985.2|8000|7985|8000.8|7985.8|7999.7|7984.7|32
1660301100000|2022-08-12 10:45:00|7999.9|7984.9|8001.7|7986.7|8001.8|7986.8|7999.6|7984.6|36
1660301400000|2022-08-12 10:50:00|8001.6|7986.6|8002.3|7987.3|8002.7|7987.7|8001.6|7986.6|101
1660301700000|2022-08-12 10:55:00|8002.4|7987.4|8002.6|7987.6|8003.9|7988.9|8002|7987|47
1660302000000|2022-08-12 11:00:00|8002.5|7987.5|8002.3|7987.3|8002.5|7987.5|8002|7987|23
1660302300000|2022-08-12 11:05:00|8002.1|7987.1|8001.2|7986.2|8002.3|7987.3|8000.8|7985.8|40
1660302600000|2022-08-12 11:10:00|8001.3|7986.3|8001.2|7986.2|8001.5|7986.5|8001.1|7986.1|33
1660302900000|2022-08-12 11:15:00|8001.3|7986.3|8001.5|7986.5|8001.9|7986.9|8001.2|7986.2|52
1660303200000|2022-08-12 11:20:00|8001.6|7986.6|8005.9|7990.9|8006.2|7991.2|8001.6|7986.6|94
1660303500000|2022-08-12 11:25:00|8006|7991|8005.4|7990.4|8006.6|7991.6|8005.1|7990.1|109
1660303800000|2022-08-12 11:30:00|8005.3|7990.3|8006.1|7991.1|8006.1|7991.1|8005.1|7990.1|11
1660304100000|2022-08-12 11:35:00|8005.8|7990.8|8005.7|7990.7|8006.1|7991.1|8005.7|7990.7|6
1660304400000|2022-08-12 11:40:00|8006|7991|8006.2|7991.2|8006.2|7991.2|8005.7|7990.7|4
1660304700000|2022-08-12 11:45:00|8006.1|7991.1|8006|7991|8006.2|7991.2|8005.7|7990.7|13
1660305000000|2022-08-12 11:50:00|8006.1|7991.1|8005.4|7990.4|8006.2|7991.2|8004.7|7989.7|41
1660305300000|2022-08-12 11:55:00|8005.5|7990.5|8006.2|7991.2|8006.2|7991.2|8005.4|7990.4|63
1660305600000|2022-08-12 12:00:00|8006.1|7991.1|8006.2|7991.2|8006.7|7991.7|8004.8|7989.8|62
1660305900000|2022-08-12 12:05:00|8006.1|7991.1|8005.9|7990.9|8006.5|7991.5|8005.2|7990.2|25
1660306200000|2022-08-12 12:10:00|8006|7991|8004.4|7989.4|8006.2|7991.2|8004.4|7989.4|39
1660306500000|2022-08-12 12:15:00|8004.5|7989.5|8005|7990|8005.2|7990.2|8004.4|7989.4|43
1660306800000|2022-08-12 12:20:00|8005.1|7990.1|8004.4|7989.4|8006.1|7991.1|8003.6|7988.6|62
1660307100000|2022-08-12 12:25:00|8004.2|7989.2|8004.6|7989.6|8005.1|7990.1|8004|7989|57
1660307400000|2022-08-12 12:30:00|8004.2|7989.2|8004.6|7989.6|8005.1|7990.1|8003|7988|40
1660307700000|2022-08-12 12:35:00|8004.4|7989.4|8004.6|7989.6|8004.7|7989.7|8004.4|7989.4|10
1660308000000|2022-08-12 12:40:00|8004.7|7989.7|8004|7989|8004.7|7989.7|8003.8|7988.8|39
1660308300000|2022-08-12 12:45:00|8004.1|7989.1|8003.4|7988.4|8004.6|7989.6|8003.4|7988.4|34
1660308600000|2022-08-12 12:50:00|8003.3|7988.3|8003|7988|8003.3|7988.3|8002.7|7987.7|16
1660308900000|2022-08-12 12:55:00|8002.9|7987.9|8002.9|7987.9|8003.1|7988.1|8002.9|7987.9|11
1660309200000|2022-08-12 13:00:00|8003|7988|8002.9|7987.9|8003|7988|8002.7|7987.7|38
1660309500000|2022-08-12 13:05:00|8002.7|7987.7|8002.9|7987.9|8002.9|7987.9|8002.6|7987.6|23
1660309800000|2022-08-12 13:10:00|8003|7988|8002.6|7987.6|8003|7988|8002.6|7987.6|24
1660310100000|2022-08-12 13:15:00|8002.5|7987.5|8001.7|7986.7|8002.8|7987.8|8000.4|7985.4|45
1660310400000|2022-08-12 13:20:00|8001.6|7986.6|8000.7|7985.7|8002|7987|8000.7|7985.7|23
1660310700000|2022-08-12 13:25:00|8000.8|7985.8|7999.6|7984.6|8000.8|7985.8|7999.4|7984.4|41
1660311000000|2022-08-12 13:30:00|7999.5|7984.5|8000.8|7985.8|8001.4|7986.4|7999.1|7984.1|63
1660311300000|2022-08-12 13:35:00|8000.9|7985.9|7999.7|7984.7|8000.9|7985.9|7999.5|7984.5|43
1660311600000|2022-08-12 13:40:00|7999.6|7984.6|7997.9|7982.9|7999.6|7984.6|7997.6|7982.6|37
1660311900000|2022-08-12 13:45:00|7997.8|7982.8|7997.7|7982.7|7998|7983|7997.6|7982.6|17
1660312200000|2022-08-12 13:50:00|7997.6|7982.6|7997.7|7982.7|7997.8|7982.8|7996.7|7981.7|31
1660312500000|2022-08-12 13:55:00|7997.5|7982.5|7996|7981|7997.7|7982.7|7995.6|7980.6|44
1660312800000|2022-08-12 14:00:00|7995.8|7980.8|8001.2|7986.2|8001.2|7986.2|7995.8|7980.8|105
1660313100000|2022-08-12 14:05:00|8000.9|7985.9|7998.9|7983.9|8001.3|7986.3|7998.9|7983.9|40
1660313400000|2022-08-12 14:10:00|7998.8|7983.8|7997.7|7982.7|7999|7984|7997.7|7982.7|30
1660313700000|2022-08-12 14:15:00|7997.6|7982.6|7995.9|7980.9|7997.7|7982.7|7995.7|7980.7|48
1660314000000|2022-08-12 14:20:00|7995.3|7980.3|7994|7979|7995.3|7980.3|7994|7979|15
1660314300000|2022-08-12 14:25:00|7994.1|7979.1|7995.3|7980.3|7995.5|7980.5|7994|7979|37
1660314600000|2022-08-12 14:30:00|7995.2|7980.2|7994.9|7979.9|7995.2|7980.2|7994.2|7979.2|46
1660314900000|2022-08-12 14:35:00|7994.8|7979.8|7996.3|7981.3|7996.3|7981.3|7994.8|7979.8|43
1660315200000|2022-08-12 14:40:00|7996.4|7981.4|7995.2|7980.2|7996.4|7981.4|7994.8|7979.8|34
1660315500000|2022-08-12 14:45:00|7995.1|7980.1|7994.9|7979.9|7996.2|7981.2|7994.9|7979.9|57
1660315800000|2022-08-12 14:50:00|7995|7980|7995.7|7980.7|7996.1|7981.1|7994.3|7979.3|47
1660316100000|2022-08-12 14:55:00|7995.6|7980.6|7994.6|7979.6|7995.6|7980.6|7994.3|7979.3|27
1660316400000|2022-08-12 15:00:00|7994.4|7979.4|7994.8|7979.8|7994.8|7979.8|7993.8|7978.8|24
1660316700000|2022-08-12 15:05:00|7994.7|7979.7|7995|7980|7995.2|7980.2|7994.7|7979.7|15
1660317000000|2022-08-12 15:10:00|7995.1|7980.1|7995.4|7980.4|7996.1|7981.1|7995.1|7980.1|86
1660317300000|2022-08-12 15:15:00|7995.3|7980.3|7995|7980|7995.4|7980.4|7994.8|7979.8|23
1660317600000|2022-08-12 15:20:00|7994.9|7979.9|7993.5|7978.5|7995|7980|7993.5|7978.5|59
1660317900000|2022-08-12 15:25:00|7993.2|7978.2|7993.4|7978.4|7993.5|7978.5|7992.7|7977.7|17
1660318200000|2022-08-12 15:30:00|7993.6|7978.6|7995.2|7980.2|7995.3|7980.3|7993.6|7978.6|15
1660318500000|2022-08-12 15:35:00|7995.3|7980.3|7995.9|7980.9|7995.9|7980.9|7994.7|7979.7|14
1660318800000|2022-08-12 15:40:00|7995.8|7980.8|7995.9|7980.9|7996|7981|7995.8|7980.8|17
1660319100000|2022-08-12 15:45:00|7996.1|7981.1|7996.4|7981.4|7996.5|7981.5|7996.1|7981.1|8
1660319400000|2022-08-12 15:50:00|7996.3|7981.3|7997.1|7982.1|7997.8|7982.8|7996.3|7981.3|29
1660319700000|2022-08-12 15:55:00|7997|7982|7996.5|7981.5|7997.3|7982.3|7996|7981|70
1660320000000|2022-08-12 16:00:00|7996.6|7981.6|7996|7981|7996.8|7981.8|7996|7981|101
1660320300000|2022-08-12 16:05:00|7996.2|7981.2|7996.1|7981.1|7996.2|7981.2|7996|7981|46
1660320600000|2022-08-12 16:10:00|7996|7981|7996.9|7981.9|7997.3|7982.3|7996|7981|33
1660320900000|2022-08-12 16:15:00|7997.1|7982.1|7996.6|7981.6|7997.2|7982.2|7996.5|7981.5|11
1660321200000|2022-08-12 16:20:00|7996.5|7981.5|7996.7|7981.7|7996.7|7981.7|7996.5|7981.5|3
1660321500000|2022-08-12 16:25:00|7996.6|7981.6|7996.6|7981.6|7996.6|7981.6|7996.6|7981.6|1
1660321800000|2022-08-12 16:30:00|7996.7|7981.7|7996|7981|7997|7982|7996|7981|12
1660322100000|2022-08-12 16:35:00|7996.1|7981.1|7996.1|7981.1|7996.2|7981.2|7996.1|7981.1|3
1660322400000|2022-08-12 16:40:00|7995.7|7980.7|7993.7|7978.7|7995.7|7980.7|7993.7|7978.7|13
1660322700000|2022-08-12 16:45:00|7993.6|7978.6|7993.3|7978.3|7993.6|7978.6|7993.3|7978.3|4
1660323000000|2022-08-12 16:50:00|7993.4|7978.4|7993.4|7978.4|7993.5|7978.5|7993.3|7978.3|8
1660323300000|2022-08-12 16:55:00|7993.3|7978.3|7992.8|7977.8|7993.4|7978.4|7992.7|7977.7|19
1660323600000|2022-08-12 17:00:00|7992.4|7977.4|7992.2|7977.2|7992.4|7977.4|7991.6|7976.6|12
1660323900000|2022-08-12 17:05:00|7992.1|7977.1|7991.4|7976.4|7992.1|7977.1|7991.1|7976.1|23
1660324200000|2022-08-12 17:10:00|7991.3|7976.3|7991.4|7976.4|7991.4|7976.4|7990.8|7975.8|28
1660324500000|2022-08-12 17:15:00|7991.6|7976.6|7991.4|7976.4|7992.2|7977.2|7991.4|7976.4|21
1660324800000|2022-08-12 17:20:00|7991.3|7976.3|7991.4|7976.4|7991.4|7976.4|7991.3|7976.3|2
1660325100000|2022-08-12 17:25:00|7991.5|7976.5|7991.2|7976.2|7991.5|7976.5|7990.7|7975.7|12
1660325400000|2022-08-12 17:30:00|7991|7976|7991|7976|7991.2|7976.2|7991|7976|11
1660325700000|2022-08-12 17:35:00|7990.6|7975.6|7991.4|7976.4|7991.5|7976.5|7990.6|7975.6|39
1660326000000|2022-08-12 17:40:00|7991.3|7976.3|7991|7976|7991.3|7976.3|7991|7976|7
1660326300000|2022-08-12 17:45:00|7991.3|7976.3|7991.3|7976.3|7991.3|7976.3|7991.1|7976.1|5
1660326600000|2022-08-12 17:50:00|7991.2|7976.2|7991.4|7976.4|7991.4|7976.4|7990.6|7975.6|38
1660326900000|2022-08-12 17:55:00|7991.2|7976.2|7991.2|7976.2|7991.4|7976.4|7990.8|7975.8|25
1660327200000|2022-08-12 18:00:00|7991.4|7976.4|7992|7977|7992|7977|7991.2|7976.2|7
1660327500000|2022-08-12 18:05:00|7992.4|7977.4|7992|7977|7992.4|7977.4|7992|7977|16
1660327800000|2022-08-12 18:10:00|7992.2|7977.2|7991|7976|7992.2|7977.2|7990.6|7975.6|85
1660328100000|2022-08-12 18:15:00|7991.2|7976.2|7991.2|7976.2|7991.6|7976.6|7991|7976|92
1660328400000|2022-08-12 18:20:00|7991.4|7976.4|7991.2|7976.2|7991.4|7976.4|7991.2|7976.2|52
1660328700000|2022-08-12 18:25:00|7991.4|7976.4|7991.6|7976.6|7991.8|7976.8|7991.4|7976.4|4
1660329000000|2022-08-12 18:30:00|7991.4|7976.4|7991.6|7976.6|7991.6|7976.6|7991.4|7976.4|6
1660329300000|2022-08-12 18:35:00|7991.4|7976.4|7991|7976|7991.6|7976.6|7991|7976|4
1660329600000|2022-08-12 18:40:00|7990.8|7975.8|7990.8|7975.8|7990.8|7975.8|7990.8|7975.8|1
1660329900000|2022-08-12 18:45:00|7990.6|7975.6|7990.4|7975.4|7990.8|7975.8|7990.4|7975.4|4
1660330200000|2022-08-12 18:50:00|7990|7975|7990|7975|7990|7975|7989.8|7974.8|3
1660330500000|2022-08-12 18:55:00|7989.8|7974.8|7989.8|7974.8|7990|7975|7989.8|7974.8|3
1660330800000|2022-08-12 19:00:00|7989.7|7974.7|7989.7|7974.7|7989.7|7974.7|7989.7|7974.7|1
1660331700000|2022-08-12 19:15:00|7989.9|7974.9|7989.9|7974.9|7989.9|7974.9|7989.9|7974.9|1
1660332000000|2022-08-12 19:20:00|7990.2|7975.2|7990.6|7975.6|7990.7|7975.7|7990.1|7975.1|5
1660332300000|2022-08-12 19:25:00|7995.9|7970.9|7995.3|7970.3|7996.1|7971.1|7994.5|7969.5|47
1660332900000|2022-08-12 19:35:00|7995.2|7970.2|7995.3|7970.3|7995.3|7970.3|7994.9|7969.9|3
1660333200000|2022-08-12 19:40:00|7994.3|7969.3|7994.2|7969.2|7994.3|7969.3|7994.2|7969.2|2
1660333500000|2022-08-12 19:45:00|7995.8|7970.8|7994.2|7969.2|7995.8|7970.8|7994.2|7969.2|14
1660333800000|2022-08-12 19:50:00|7995.2|7970.2|7994.2|7969.2|7995.2|7970.2|7994.2|7969.2|2
1660334100000|2022-08-12 19:55:00|7988.5|7973.5|7988.5|7973.5|7988.5|7973.5|7988.5|7973.5|1
1660523400000|2022-08-15 00:30:00|7993.1|7964.1|7993.1|7964.1|7993.1|7964.1|7993.1|7964.1|1
1660525200000|2022-08-15 01:00:00|7996|7967|7997.1|7968.1|7997.1|7968.1|7995.4|7966.4|7
1660525800000|2022-08-15 01:10:00|7995.8|7966.8|8000|7971|8000.4|7971.4|7995.8|7966.8|8
1660526100000|2022-08-15 01:15:00|7999.9|7970.9|7999.8|7971.6|7999.9|7971.6|7997.3|7968.3|9
1660526400000|2022-08-15 01:20:00|7999.3|7972.1|7997.1|7968.1|8000.8|7972.1|7995.8|7966.8|42
1660527000000|2022-08-15 01:30:00|7999.5|7970.5|7999.5|7970.5|8000.4|7971.4|7999.5|7970.5|11
1660527600000|2022-08-15 01:40:00|7994.8|7966.6|7993.4|7965.2|7994.8|7966.6|7993.4|7965.2|2
1660528200000|2022-08-15 01:50:00||7965.8||7967.1||7967.1||7965.2|21
1660528500000|2022-08-15 01:55:00||7967.2||7967.2||7967.2||7967.2|1
1660528800000|2022-08-15 02:00:00|7993.8|7965.2|7994.8|7968.8|7995.2|7970.2|7993.4|7965.2|16
1660529100000|2022-08-15 02:05:00|7994.9|7968.9|7993.5|7968.5|7994.9|7969|7993.4|7968.1|7
1660529700000|2022-08-15 02:15:00|7993.4|7968|7993.4|7967.3|7993.4|7968|7993.4|7967.3|8
1660530000000|2022-08-15 02:20:00|7994.1|7967.8|8004.9|7979.9|8006.5|7981.5|7994.1|7967.8|29
1660530300000|2022-08-15 02:25:00|8004.8|7979.8|8004.7|7979.7|8004.9|7979.9|8004.7|7979.7|4
1660530600000|2022-08-15 02:30:00|8004.8|7979.8|8005.6|7980.6|8005.6|7980.6|8004.8|7979.8|6
1660530900000|2022-08-15 02:35:00|8005.5|7980.5|8003.9|7978.9|8005.6|7980.6|8003.9|7978.9|50
1660531200000|2022-08-15 02:40:00|8004|7979|8003.1|7978.1|8004|7979|8002.7|7977.7|11
1660531500000|2022-08-15 02:45:00|8003.2|7978.2|8004.6|7979.6|8004.6|7979.6|8003.2|7978.2|4
1660531800000|2022-08-15 02:50:00|8004.5|7979.5|8002.9|7977.9|8004.5|7979.5|8002.9|7977.9|9
1660532100000|2022-08-15 02:55:00|8002.5|7977.5|8003.1|7978.1|8003.1|7978.1|8001.5|7976.5|12
1660533000000|2022-08-15 03:10:00|8001.5|7976.5|8002.7|7977.7|8003|7978|8000.9|7975.9|8
1660533300000|2022-08-15 03:15:00|8002.6|7977.6|8003.1|7978.1|8003.1|7978.1|8002.6|7977.6|8
1660533900000|2022-08-15 03:25:00|8001.8|7976.8|8001.6|7976.6|8003.5|7978.5|8001.6|7976.6|6
1660534200000|2022-08-15 03:30:00|8002|7977|7996.7|7981.7|8002.5|7982|7996.5|7976.6|13
1660534500000|2022-08-15 03:35:00|7996.5|7981.5|7996.9|7981.9|7996.9|7981.9|7996.5|7981.5|7
1660534800000|2022-08-15 03:40:00|7997.1|7982.1|7996.5|7981.5|7997.1|7982.1|7996.3|7981.3|15
1660535100000|2022-08-15 03:45:00|7996.6|7981.6|7997.6|7982.6|8003.1|7982.9|7996.5|7976|25
1660535400000|2022-08-15 03:50:00|7997.5|7982.5|7996.4|7981.4|7997.5|7982.5|7996.4|7981.4|14
1660535700000|2022-08-15 03:55:00|7996.5|7981.5|7995|7980|7999.5|7981.5|7989|7969.1|121
1660536000000|2022-08-15 04:00:00|7994.5|7979.5|7994.9|7979.9|7995.3|7980.3|7994|7979|19
1660536300000|2022-08-15 04:05:00|7995|7980|7994.8|7979.8|7997|7982|7994.1|7979.1|71
1660536600000|2022-08-15 04:10:00|7994.3|7979.3|7997|7982|7997|7982|7990.9|7971.7|94
1660536900000|2022-08-15 04:15:00|7996.8|7981.8|7993.2|7978.2|7996.8|7981.8|7989.6|7974.6|101
1660537200000|2022-08-15 04:20:00|7993.3|7978.3|7993.6|7978.6|7993.8|7978.8|7993.2|7978.2|42
1660537500000|2022-08-15 04:25:00|7993.8|7978.8|7995.7|7980.7|7996|7981|7993.3|7978.3|74
1660537800000|2022-08-15 04:30:00|7995.9|7980.9|7995.4|7980.4|7996.2|7981.2|7995.4|7980.4|60
1660538100000|2022-08-15 04:35:00|7995.6|7980.6|7995.4|7980.4|7995.6|7980.6|7995.3|7980.3|11
1660538400000|2022-08-15 04:40:00|7995.5|7980.5|7995.4|7980.4|7995.5|7980.5|7995.3|7980.3|15
1660538700000|2022-08-15 04:45:00|7995.3|7980.3|7994.4|7979.4|7996.6|7981.6|7990.6|7975.6|56
1660539000000|2022-08-15 04:50:00|7994.6|7979.6|7995.9|7980.9|7996.8|7981.8|7994.4|7979.4|45
1660539300000|2022-08-15 04:55:00|7996|7981|7995.1|7980.1|7997|7982|7995|7980|70
1660539600000|2022-08-15 05:00:00|7995|7980|7990.5|7975.5|7995|7980|7990.3|7975.3|54
1660539900000|2022-08-15 05:05:00|7990.6|7975.6|7991.8|7976.8|7992.4|7977.4|7990.3|7975.3|61
1660540200000|2022-08-15 05:10:00|7991.9|7976.9|7993.4|7978.4|7993.4|7978.4|7991.9|7976.9|48
1660540500000|2022-08-15 05:15:00|7993.5|7978.5|7993.5|7978.5|7993.6|7978.6|7993.5|7978.5|15
1660540800000|2022-08-15 05:20:00|7993.9|7978.9|7993.4|7978.4|7994.2|7979.2|7993.4|7978.4|38
1660541100000|2022-08-15 05:25:00|7993.6|7978.6|7993.5|7978.5|7993.6|7978.6|7993.4|7978.4|7
1660541400000|2022-08-15 05:30:00|7993.4|7978.4|7993.5|7978.5|7994.1|7979.1|7993|7978|35
1660541700000|2022-08-15 05:35:00|7993.6|7978.6|7993.3|7978.3|7993.9|7978.9|7993|7978|27
1660542000000|2022-08-15 05:40:00|7993.4|7978.4|7993.8|7978.8|7994|7979|7993.3|7978.3|31
1660542300000|2022-08-15 05:45:00|7993.7|7978.7|7992.8|7977.8|7994|7979|7992.2|7977.2|19
1660542600000|2022-08-15 05:50:00|7992.5|7977.5|7993.5|7978.5|7993.6|7978.6|7992.5|7977.5|8
1660542900000|2022-08-15 05:55:00|7993.4|7978.4|7993.8|7978.8|7993.9|7978.9|7993.4|7978.4|15
1660543200000|2022-08-15 06:00:00|7993.7|7978.7|7993.7|7978.7|7995.7|7980.7|7993.4|7978.4|49
1660543500000|2022-08-15 06:05:00|7993.6|7978.6|7993.6|7978.6|7994|7979|7993.5|7978.5|25
1660543800000|2022-08-15 06:10:00|7993.4|7978.4|7993.1|7978.1|7993.7|7978.7|7993.1|7978.1|18
1660544100000|2022-08-15 06:15:00|7993|7978|7993.2|7978.2|7993.3|7978.3|7992.9|7977.9|34
1660544400000|2022-08-15 06:20:00|7993.3|7978.3|7993.3|7978.3|7993.3|7978.3|7993.2|7978.2|7
1660544700000|2022-08-15 06:25:00|7993.2|7978.2|7991|7976|7993.5|7978.5|7991|7976|17
1660545000000|2022-08-15 06:30:00|7990.9|7975.9|7990|7975|7991|7976|7988.3|7973.3|56
1660545300000|2022-08-15 06:35:00|7989.9|7974.9|7989.9|7974.9|7990.2|7975.2|7989.3|7974.3|31
1660545600000|2022-08-15 06:40:00|7989.8|7974.8|7989.2|7974.2|7990.3|7975.3|7989.1|7974.1|14
1660545900000|2022-08-15 06:45:00|7989|7974|7989.2|7974.2|7989.2|7974.2|7989|7974|6
1660546200000|2022-08-15 06:50:00|7989.3|7974.3|7989.4|7974.4|7989.5|7974.5|7989.2|7974.2|5
1660546500000|2022-08-15 06:55:00|7990.1|7975.1|7989.9|7974.9|7991.5|7976.5|7988.8|7973.8|43
1660546800000|2022-08-15 07:00:00|7989.6|7974.6|7990.1|7975.1|7990.2|7975.2|7989.4|7974.4|13
1660547100000|2022-08-15 07:05:00|7990|7975|7990|7975|7990.4|7975.4|7989.8|7974.8|12
1660547400000|2022-08-15 07:10:00|7989.8|7974.8|7990.2|7975.2|7990.5|7975.5|7989.8|7974.8|22
1660547700000|2022-08-15 07:15:00|7990.4|7975.4|7990.8|7975.8|7991|7976|7990.4|7975.4|39
1660548000000|2022-08-15 07:20:00|7990.9|7975.9|7992|7977|7992|7977|7990.5|7975.5|38
1660548300000|2022-08-15 07:25:00|7991.9|7976.9|7992.6|7977.6|7992.8|7977.8|7991.8|7976.8|16
1660548600000|2022-08-15 07:30:00|7992.7|7977.7|7992.1|7977.1|7992.7|7977.7|7991.7|7976.7|10
1660548900000|2022-08-15 07:35:00|7991.9|7976.9|7991.5|7976.5|7992|7977|7991.3|7976.3|21
1660549200000|2022-08-15 07:40:00|7991.7|7976.7|7991.5|7976.5|7991.9|7976.9|7991.4|7976.4|7
1660549500000|2022-08-15 07:45:00|7991.7|7976.7|7991.9|7976.9|7991.9|7976.9|7991.7|7976.7|4
1660549800000|2022-08-15 07:50:00|7991.7|7976.7|7991.9|7976.9|7992.2|7977.2|7991.6|7976.6|13
1660550100000|2022-08-15 07:55:00|7992.2|7977.2|7992.1|7977.1|7992.3|7977.3|7991.7|7976.7|29
1660550400000|2022-08-15 08:00:00|7991.9|7976.9|7991.9|7976.9|7992.5|7977.5|7991.7|7976.7|16
1660550700000|2022-08-15 08:05:00|7991.7|7976.7|7991.6|7976.6|7991.8|7976.8|7991|7976|12
1660551000000|2022-08-15 08:10:00|7991.7|7976.7|7990.3|7975.3|7991.8|7976.8|7990.3|7975.3|18
1660551300000|2022-08-15 08:15:00|7990.1|7975.1|7990.6|7975.6|7990.7|7975.7|7990|7975|7
1660551600000|2022-08-15 08:20:00|7990.7|7975.7|7990.8|7975.8|7990.8|7975.8|7990.5|7975.5|10
1660551900000|2022-08-15 08:25:00|7990.7|7975.7|7990.6|7975.6|7990.8|7975.8|7990.5|7975.5|48
1660552200000|2022-08-15 08:30:00|7990.4|7975.4|7990.5|7975.5|7990.7|7975.7|7990.4|7975.4|7
1660552500000|2022-08-15 08:35:00|7990.6|7975.6|7991.1|7976.1|7991.2|7976.2|7990.4|7975.4|13
1660552800000|2022-08-15 08:40:00|7991.2|7976.2|7991.2|7976.2|7991.4|7976.4|7991.1|7976.1|11
1660553100000|2022-08-15 08:45:00|7991|7976|7991.2|7976.2|7991.6|7976.6|7990.8|7975.8|23
1660553400000|2022-08-15 08:50:00|7991.3|7976.3|7991.9|7976.9|7992|7977|7991.2|7976.2|17
1660553700000|2022-08-15 08:55:00|7992.1|7977.1|7991.8|7976.8|7992.4|7977.4|7991.6|7976.6|49
1660554000000|2022-08-15 09:00:00|7991.6|7976.6|7991.8|7976.8|7992.6|7977.6|7991.6|7976.6|23
1660554300000|2022-08-15 09:05:00|7991.6|7976.6|7992|7977|7992.2|7977.2|7991.6|7976.6|32
1660554600000|2022-08-15 09:10:00|7991.9|7976.9|7991.4|7976.4|7992.2|7977.2|7991|7976|13
1660554900000|2022-08-15 09:15:00|7991.6|7976.6|7992.4|7977.4|7992.4|7977.4|7991.2|7976.2|35
1660555200000|2022-08-15 09:20:00|7992.2|7977.2|7994.5|7979.5|7994.7|7979.7|7992.2|7977.2|30
1660555500000|2022-08-15 09:25:00|7994.4|7979.4|7994|7979|7995|7980|7994|7979|19
1660555800000|2022-08-15 09:30:00|7993.8|7978.8|7994.1|7979.1|7994.1|7979.1|7993.3|7978.3|17
1660556100000|2022-08-15 09:35:00|7994.2|7979.2|7991.2|7976.2|7994.8|7979.8|7991.2|7976.2|23
1660556400000|2022-08-15 09:40:00|7990.2|7975.2|7989.3|7974.3|7991.3|7976.3|7988.2|7973.2|46
1660556700000|2022-08-15 09:45:00|7989.2|7974.2|7989.2|7974.2|7990.9|7975.9|7988.9|7973.9|56
1660557000000|2022-08-15 09:50:00|7989.1|7974.1|7990|7975|7990.3|7975.3|7989.1|7974.1|61
1660557300000|2022-08-15 09:55:00|7989.9|7974.9|7985.2|7970.2|7989.9|7974.9|7984.9|7969.9|38
1660557600000|2022-08-15 10:00:00|7985|7970|7985.2|7970.2|7986.7|7971.7|7984|7969|57
1660557900000|2022-08-15 10:05:00|7985.1|7970.1|7982|7967|7986|7971|7981.8|7966.8|43
1660558200000|2022-08-15 10:10:00|7981.7|7966.7|7983.2|7968.2|7984|7969|7980.7|7965.7|42
1660558500000|2022-08-15 10:15:00|7983.3|7968.3|7983.1|7968.1|7983.8|7968.8|7982.8|7967.8|16
1660558800000|2022-08-15 10:20:00|7982.4|7967.4|7985|7970|7985|7970|7982.2|7967.2|19
1660559100000|2022-08-15 10:25:00|7985.1|7970.1|7986.3|7971.3|7986.4|7971.4|7983.7|7968.7|29
1660559400000|2022-08-15 10:30:00|7986.4|7971.4|7982.2|7967.2|7986.5|7971.5|7982.2|7967.2|26
1660559700000|2022-08-15 10:35:00|7981.7|7966.7|7981.1|7966.1|7981.7|7966.7|7979.9|7964.9|19
1660560000000|2022-08-15 10:40:00|7981|7966|7981.3|7966.3|7981.4|7966.4|7981|7966|17
1660560300000|2022-08-15 10:45:00|7981.1|7966.1|7981.8|7966.8|7982.6|7967.6|7980.8|7965.8|23
1660560600000|2022-08-15 10:50:00|7981.7|7966.7|7981.1|7966.1|7981.7|7966.7|7980.8|7965.8|27
1660560900000|2022-08-15 10:55:00|7981.2|7966.2|7981.1|7966.1|7981.5|7966.5|7981.1|7966.1|18
1660561200000|2022-08-15 11:00:00|7981.2|7966.2|7983|7968|7983.2|7968.2|7981.2|7966.2|32
1660561500000|2022-08-15 11:05:00|7983.2|7968.2|7983|7968|7984.3|7969.3|7982|7967|27
1660561800000|2022-08-15 11:10:00|7983.1|7968.1|7982|7967|7983.2|7968.2|7981.7|7966.7|18
1660562100000|2022-08-15 11:15:00|7982.1|7967.1|7983|7968|7983|7968|7982.1|7967.1|19
1660562400000|2022-08-15 11:20:00|7982.6|7967.6|7982.4|7967.4|7982.7|7967.7|7982.3|7967.3|19
1660562700000|2022-08-15 11:25:00|7982.5|7967.5|7982.7|7967.7|7982.7|7967.7|7982.4|7967.4|16
1660563000000|2022-08-15 11:30:00|7982.8|7967.8|7989|7964|7989.4|7968|7982.6|7962.6|24
1660563300000|2022-08-15 11:35:00|7988.9|7963.9|7988.9|7963.9|7988.9|7963.9|7988.9|7963.9|1
1660563600000|2022-08-15 11:40:00|7989|7964|7989|7964|7989|7964|7989|7964|1
1660563900000|2022-08-15 11:45:00|7988.9|7963.9|7988.1|7963.1|7989|7964|7987.8|7962.8|26
1660564200000|2022-08-15 11:50:00|7987.9|7962.9|7982.7|7967.7|7988.1|7967.9|7982.6|7962.7|76
1660564500000|2022-08-15 11:55:00|7982.6|7967.6|7982.5|7967.5|7982.7|7967.7|7982.1|7967.1|83
1660564800000|2022-08-15 12:00:00|7982.6|7967.6|7982.7|7967.7|7982.9|7967.9|7982.3|7967.3|43
1660565100000|2022-08-15 12:05:00|7982.6|7967.6|7982.9|7967.9|7982.9|7967.9|7982.4|7967.4|19
1660565400000|2022-08-15 12:10:00|7982.8|7967.8|7982.7|7967.7|7983|7968|7982.6|7967.6|15
1660565700000|2022-08-15 12:15:00|7982.4|7967.4|7982.1|7967.1|7982.8|7967.8|7981.8|7966.8|65
1660566000000|2022-08-15 12:20:00|7982|7967|7980.4|7965.4|7982.1|7967.1|7980.3|7965.3|24
1660566300000|2022-08-15 12:25:00|7980.3|7965.3|7980.1|7965.1|7980.5|7965.5|7980.1|7965.1|12
1660566600000|2022-08-15 12:30:00|7979.7|7964.7|7979.5|7964.5|7980.3|7965.3|7978.8|7963.8|71
1660566900000|2022-08-15 12:35:00|7979.8|7964.8|7981.8|7966.8|7981.9|7966.9|7979.8|7964.8|22
1660567200000|2022-08-15 12:40:00|7981.7|7966.7|7983.2|7968.2|7983.5|7968.5|7981.7|7966.7|86
1660567500000|2022-08-15 12:45:00|7983.1|7968.1|7983.5|7968.5|7985.4|7970.4|7983|7968|114
1660567800000|2022-08-15 12:50:00|7983.6|7968.6|7984.1|7969.1|7984.4|7969.4|7983.4|7968.4|42
1660568100000|2022-08-15 12:55:00|7984|7969|7981.8|7966.8|7984.1|7969.1|7981.4|7966.4|32
1660568400000|2022-08-15 13:00:00|7981.7|7966.7|7980.8|7965.8|7981.7|7966.7|7980.6|7965.6|30
1660568700000|2022-08-15 13:05:00|7980.6|7965.6|7980.7|7965.7|7980.8|7965.8|7980.6|7965.6|35
1660569000000|2022-08-15 13:10:00|7980.8|7965.8|7980.3|7965.3|7980.8|7965.8|7980.3|7965.3|32
1660569300000|2022-08-15 13:15:00|7980.6|7965.6|7980.5|7965.5|7980.6|7965.6|7980.1|7965.1|36
1660569600000|2022-08-15 13:20:00|7980.3|7965.3|7980.1|7965.1|7980.5|7965.5|7979.5|7964.5|28
1660569900000|2022-08-15 13:25:00|7980|7965|7980.2|7965.2|7980.3|7965.3|7980|7965|21
1660570200000|2022-08-15 13:30:00|7980.1|7965.1|7980.5|7965.5|7980.6|7965.6|7980.1|7965.1|43
1660570500000|2022-08-15 13:35:00|7980.6|7965.6|7980.9|7965.9|7981.1|7966.1|7980.5|7965.5|45
1660570800000|2022-08-15 13:40:00|7980.8|7965.8|7980.8|7965.8|7981.4|7966.4|7980.8|7965.8|23
1660571100000|2022-08-15 13:45:00|7980.9|7965.9|7981.1|7966.1|7981.2|7966.2|7980.7|7965.7|24
1660571400000|2022-08-15 13:50:00|7981|7966|7981|7966|7981.1|7966.1|7980.5|7965.5|37
1660571700000|2022-08-15 13:55:00|7981.1|7966.1|7980.1|7965.1|7981.1|7966.1|7980.1|7965.1|21
1660572000000|2022-08-15 14:00:00|7980.4|7965.4|7980.6|7965.6|7980.7|7965.7|7980.2|7965.2|72
1660572300000|2022-08-15 14:05:00|7980.5|7965.5|7980.3|7965.3|7980.7|7965.7|7980.1|7965.1|23
1660572600000|2022-08-15 14:10:00|7980.2|7965.2|7980.9|7965.9|7981.2|7966.2|7980.2|7965.2|38
1660572900000|2022-08-15 14:15:00|7981|7966|7981.3|7966.3|7981.5|7966.5|7980.8|7965.8|61
1660573200000|2022-08-15 14:20:00|7981|7966|7980.7|7965.7|7981.7|7966.7|7980.2|7965.2|80
1660573500000|2022-08-15 14:25:00|7980.8|7965.8|7980.7|7965.7|7980.9|7965.9|7980.5|7965.5|27
1660573800000|2022-08-15 14:30:00|7980.6|7965.6|7982.6|7967.6|7982.6|7967.6|7980.6|7965.6|29
1660574100000|2022-08-15 14:35:00|7982.4|7967.4|7982.6|7967.6|7982.6|7967.6|7982.4|7967.4|2
1660574400000|2022-08-15 14:40:00|7982.2|7967.2|7982.3|7967.3|7982.5|7967.5|7982.2|7967.2|9
1660574700000|2022-08-15 14:45:00|7982.4|7967.4|7983.6|7968.6|7983.6|7968.6|7982.4|7967.4|43
1660575000000|2022-08-15 14:50:00|7983.4|7968.4|7983.6|7968.6|7983.6|7968.6|7983.4|7968.4|49
1660575300000|2022-08-15 14:55:00|7983.3|7968.3|7981.1|7966.1|7983.4|7968.4|7981|7966|52
1660575600000|2022-08-15 15:00:00|7981|7966|7981.7|7966.7|7981.8|7966.8|7980.9|7965.9|98
1660575900000|2022-08-15 15:05:00|7981.8|7966.8|7981.8|7966.8|7982|7967|7981.6|7966.6|28
1660576200000|2022-08-15 15:10:00|7981.5|7966.5|7981.5|7966.5|7981.5|7966.5|7981.3|7966.3|11
1660576500000|2022-08-15 15:15:00|7981.3|7966.3|7981.2|7966.2|7981.6|7966.6|7981.1|7966.1|50
1660576800000|2022-08-15 15:20:00|7981.3|7966.3|7982.3|7967.3|7982.4|7967.4|7981.2|7966.2|28
1660577100000|2022-08-15 15:25:00|7981.9|7966.9|7981.1|7966.1|7982.3|7967.3|7981|7966|32
1660577400000|2022-08-15 15:30:00|7981|7966|7980.1|7965.1|7981.1|7966.1|7980|7965|12
1660577700000|2022-08-15 15:35:00|7980|7965|7980.1|7965.1|7980.1|7965.1|7979.9|7964.9|9
1660578000000|2022-08-15 15:40:00|7979.9|7964.9|7979.4|7964.4|7980.1|7965.1|7979.4|7964.4|9
1660578300000|2022-08-15 15:45:00|7979.6|7964.6|7980.5|7965.5|7980.6|7965.6|7979.6|7964.6|15
1660578600000|2022-08-15 15:50:00|7980.7|7965.7|7980.5|7965.5|7980.7|7965.7|7980.4|7965.4|24
1660578900000|2022-08-15 15:55:00|7980.6|7965.6|7980.3|7965.3|7980.7|7965.7|7980.2|7965.2|28
1660579200000|2022-08-15 16:00:00|7980.2|7965.2|7981|7966|7981|7966|7980.2|7965.2|19
1660579500000|2022-08-15 16:05:00|7981.1|7966.1|7981|7966|7981.2|7966.2|7980.9|7965.9|48
1660579800000|2022-08-15 16:10:00|7981.1|7966.1|7981|7966|7981.2|7966.2|7981|7966|56
1660580100000|2022-08-15 16:15:00|7981.1|7966.1|7981.1|7966.1|7981.1|7966.1|7981.1|7966.1|1
1660580400000|2022-08-15 16:20:00|7981.3|7966.3|7981.5|7966.5|7981.5|7966.5|7981.1|7966.1|22
1660580700000|2022-08-15 16:25:00|7981.6|7966.6|7981.6|7966.6|7981.6|7966.6|7981.3|7966.3|15
1660581000000|2022-08-15 16:30:00|7981.4|7966.4|7981.4|7966.4|7981.6|7966.6|7981.4|7966.4|10
1660581300000|2022-08-15 16:35:00|7981.5|7966.5|7981.8|7966.8|7982|7967|7981.5|7966.5|4
1660581600000|2022-08-15 16:40:00|7982|7967|7983.1|7968.1|7983.1|7968.1|7981.8|7966.8|44
1660581900000|2022-08-15 16:45:00|7983.2|7968.2|7983|7968|7983.2|7968.2|7982.9|7967.9|9
1660582200000|2022-08-15 16:50:00|7982.9|7967.9|7982.9|7967.9|7983|7968|7982.8|7967.8|25
1660582500000|2022-08-15 16:55:00|7982.8|7967.8|7982|7967|7982.9|7967.9|7980.9|7965.9|36
1660582800000|2022-08-15 17:00:00|7982.1|7967.1|7982.2|7967.2|7982.2|7967.2|7982|7967|3
1660583100000|2022-08-15 17:05:00|7982.3|7967.3|7982.1|7967.1|7982.3|7967.3|7981.9|7966.9|4
1660583700000|2022-08-15 17:15:00|7982.2|7967.2|7982.2|7967.2|7982.3|7967.3|7982.1|7967.1|27
1660584000000|2022-08-15 17:20:00|7982.3|7967.3|7982.3|7967.3|7982.4|7967.4|7982.3|7967.3|7
1660584300000|2022-08-15 17:25:00|7982.4|7967.4|7982.3|7967.3|7982.4|7967.4|7982.3|7967.3|4
1660584900000|2022-08-15 17:35:00|7982.2|7967.2|7982.3|7967.3|7982.3|7967.3|7982.2|7967.2|34
1660585200000|2022-08-15 17:40:00|7982.2|7967.2|7982.4|7967.4|7982.7|7967.7|7982.2|7967.2|14
1660585500000|2022-08-15 17:45:00|7982.9|7967.9|7983|7968|7983.3|7968.3|7982.9|7967.9|20
1660585800000|2022-08-15 17:50:00|7982.9|7967.9|7982.9|7967.9|7983.2|7968.2|7982.9|7967.9|44
1660586100000|2022-08-15 17:55:00|7983.1|7968.1|7983.9|7968.9|7983.9|7968.9|7982.9|7967.9|18
1660586400000|2022-08-15 18:00:00|7983.8|7968.8|7983.7|7968.7|7983.9|7968.9|7983.7|7968.7|8
1660587000000|2022-08-15 18:10:00|7984|7969|7986.2|7971.2|7986.2|7971.2|7983.9|7968.9|10
1660587300000|2022-08-15 18:15:00|7987.5|7972.5|7985.7|7970.7|7987.7|7972.7|7985.6|7970.6|100
1660587600000|2022-08-15 18:20:00|7985.6|7970.6|7987.6|7972.6|7987.9|7972.9|7985.5|7970.5|62
1660587900000|2022-08-15 18:25:00|7987.5|7972.5|7987.5|7972.5|7987.6|7972.6|7987.5|7972.5|5
1660588200000|2022-08-15 18:30:00|7987.6|7972.6|7986.6|7971.6|7987.6|7972.6|7986.5|7971.5|14
1660588500000|2022-08-15 18:35:00|7986.2|7971.2|7986.2|7971.2|7986.2|7971.2|7986.2|7971.2|1
1660589100000|2022-08-15 18:45:00|7986.4|7971.4|7987.8|7972.8|7987.9|7972.9|7986.4|7971.4|18
1660589400000|2022-08-15 18:50:00|7987.9|7972.9|7987.9|7972.9|7988|7973|7987.8|7972.8|8
1660609800000|2022-08-16 00:30:00|7991.5|7966.5|7991.5|7966.5|7991.5|7966.5|7991.5|7966.5|1
1660611600000|2022-08-16 01:00:00|7992.3|7967.3|7992.2|7967.2|7993.2|7968.2|7989.8|7964.8|22
1660611900000|2022-08-16 01:05:00|7992.3|7967.3|7992.2|7967.2|7992.3|7967.3|7992.2|7967.2|2
1660613100000|2022-08-16 01:25:00|7992|7967|7991.8|7966.8|7992|7967|7991.7|7966.7|8
1660613400000|2022-08-16 01:30:00|7991.9|7966.9|7992.2|7967.2|7992.3|7967.3|7991.9|7966.9|5
1660614000000|2022-08-16 01:40:00|7991.9|7966.9|7991.8|7966.8|7991.9|7966.9|7991.8|7966.8|6
1660615500000|2022-08-16 02:05:00|7991.7|7966.7|7991.4|7966.4|7991.7|7966.7|7991.4|7966.4|2
1660615800000|2022-08-16 02:10:00|7991.5|7966.5|7991.5|7966.5|7991.6|7966.6|7991.4|7966.4|7
1660616100000|2022-08-16 02:15:00|7991.6|7966.6|7989.1|7964.1|7991.6|7966.6|7988.7|7963.7|19
1660616400000|2022-08-16 02:20:00|7989|7964|7990.3|7965.3|7991.1|7966.1|7988.6|7963.6|12
1660616700000|2022-08-16 02:25:00|7990.4|7965.4|7989.9|7964.9|7990.6|7965.6|7989.9|7964.9|8
1660618200000|2022-08-16 02:50:00|7989.3|7964.3|7988.4|7963.4|7989.3|7964.3|7987.6|7962.6|19
1660618500000|2022-08-16 02:55:00|7988.3|7963.3|7988|7963|7988.4|7963.4|7987.9|7962.9|9
1660618800000|2022-08-16 03:00:00|7987.9|7962.9|7989.1|7964.1|7989.6|7964.6|7987.9|7962.9|11
1660619400000|2022-08-16 03:10:00|7990|7965|7990.2|7965.2|7990.2|7965.2|7989.8|7964.8|11
1660619700000|2022-08-16 03:15:00|7990.3|7965.3|7990.3|7965.3|7990.3|7965.3|7990.2|7965.2|3
1660620000000|2022-08-16 03:20:00|7990.6|7965.6|7990.3|7965.3|7990.6|7965.6|7990.3|7965.3|2
1660620300000|2022-08-16 03:25:00|7990.2|7965.2|7989.6|7964.6|7990.3|7965.3|7989.4|7964.4|29
1660620600000|2022-08-16 03:30:00|7989.5|7964.5|7992.6|7967.6|7992.6|7972.5|7987.2|7964.5|72
1660620900000|2022-08-16 03:35:00|7992.5|7967.5|7990.3|7975.3|7992.7|7975.3|7987.7|7967.5|67
1660621200000|2022-08-16 03:40:00|7990.2|7975.2|7991.6|7976.6|7991.8|7976.8|7989.7|7974.7|45
1660621500000|2022-08-16 03:45:00|7991.5|7976.5|7990.1|7975.1|7991.6|7976.6|7985.3|7970.3|88
1660621800000|2022-08-16 03:50:00|7990|7975|7984.9|7969.9|7990|7975|7983.6|7968.6|71
1660622100000|2022-08-16 03:55:00|7985|7970|7983.1|7968.1|7987.6|7972.6|7983.1|7968.1|44
1660622400000|2022-08-16 04:00:00|7982.8|7967.8|7983.2|7968.2|7984.8|7969.8|7982.7|7967.7|63
1660622700000|2022-08-16 04:05:00|7983.7|7968.7|7984.1|7969.1|7984.4|7969.4|7982.9|7967.9|67
1660623000000|2022-08-16 04:10:00|7984.2|7969.2|7984.3|7969.3|7985.9|7970.9|7983.7|7968.7|77
1660623300000|2022-08-16 04:15:00|7984.7|7969.7|7985.7|7970.7|7986|7971|7984.7|7969.7|14
1660623600000|2022-08-16 04:20:00|7985.6|7970.6|7986.2|7971.2|7986.4|7971.4|7985.6|7970.6|21
1660623900000|2022-08-16 04:25:00|7986.4|7971.4|7986.2|7971.2|7986.4|7971.4|7986.1|7971.1|9
1660624200000|2022-08-16 04:30:00|7986.3|7971.3|7986.3|7971.3|7986.4|7971.4|7986.1|7971.1|14
1660624500000|2022-08-16 04:35:00|7986.2|7971.2|7983.7|7968.7|7986.2|7971.2|7983.3|7968.3|21
1660624800000|2022-08-16 04:40:00|7983.8|7968.8|7981.8|7966.8|7984.4|7969.4|7981.8|7966.8|30
1660625100000|2022-08-16 04:45:00|7981.7|7966.7|7979.4|7964.4|7981.8|7966.8|7978.9|7963.9|66
1660625400000|2022-08-16 04:50:00|7979.2|7964.2|7979.5|7964.5|7979.5|7964.5|7979.2|7964.2|23
1660625700000|2022-08-16 04:55:00|7979.4|7964.4|7979|7964|7979.6|7964.6|7978.6|7963.6|30
1660626000000|2022-08-16 05:00:00|7978.9|7963.9|7978.3|7963.3|7978.9|7963.9|7977.7|7962.7|59
1660626300000|2022-08-16 05:05:00|7978.4|7963.4|7976.4|7961.4|7978.5|7963.5|7975.9|7960.9|57
1660626600000|2022-08-16 05:10:00|7976.7|7961.7|7976|7961|7977.6|7962.6|7975.9|7960.9|74
1660626900000|2022-08-16 05:15:00|7975.9|7960.9|7975.2|7960.2|7976.6|7961.6|7975.1|7960.1|31
1660627200000|2022-08-16 05:20:00|7975.1|7960.1|7969.8|7954.8|7975.3|7960.3|7969.5|7954.5|43
1660627500000|2022-08-16 05:25:00|7969.9|7954.9|7974.3|7959.3|7974.4|7959.4|7969.9|7954.9|57
1660627800000|2022-08-16 05:30:00|7974.2|7959.2|7973.9|7958.9|7974.2|7959.2|7972.2|7957.2|28
1660628100000|2022-08-16 05:35:00|7974.3|7959.3|7972.2|7957.2|7975.6|7960.6|7972.2|7957.2|29
1660628400000|2022-08-16 05:40:00|7972.1|7957.1|7967.9|7952.9|7973.8|7958.8|7967.9|7952.9|48
1660628700000|2022-08-16 05:45:00|7967.2|7952.2|7967.6|7952.6|7967.8|7952.8|7960.8|7945.8|75
1660629000000|2022-08-16 05:50:00|7967.5|7952.5|7968.4|7953.4|7968.4|7953.4|7967.5|7952.5|21
1660629300000|2022-08-16 05:55:00|7968.6|7953.6|7972.8|7947.8|7972.9|7955.6|7967.7|7947.8|71
1660629600000|2022-08-16 06:00:00|7973|7948|7968|7953|7973|7953.6|7967.5|7948|68
1660629900000|2022-08-16 06:05:00|7967.8|7952.8|7963.1|7948.1|7967.8|7952.8|7958.8|7943.8|151
1660630200000|2022-08-16 06:10:00|7963.3|7948.3|7965|7950|7966.8|7951.8|7963.3|7948.3|73
1660630500000|2022-08-16 06:15:00|7964.8|7949.8|7965.5|7950.5|7966.5|7951.5|7964.6|7949.6|28
1660630800000|2022-08-16 06:20:00|7965.7|7950.7|7969.4|7954.4|7970.5|7955.5|7965.6|7950.6|45
1660631100000|2022-08-16 06:25:00|7969.7|7954.7|7966.6|7951.6|7969.7|7954.7|7964.9|7949.9|73
1660631400000|2022-08-16 06:30:00|7966.3|7951.3|7968|7953|7973.3|7954.5|7966.3|7945.9|42
1660631700000|2022-08-16 06:35:00|7967.4|7952.4|7964.8|7949.8|7967.9|7952.9|7964.8|7949.8|65
1660632000000|2022-08-16 06:40:00|7964.4|7949.4|7967.2|7952.2|7968|7953|7962.9|7947.9|88
1660632300000|2022-08-16 06:45:00|7967.4|7952.4|7970|7955|7971.5|7956.5|7967.4|7952.4|73
1660632600000|2022-08-16 06:50:00|7970.2|7955.2|7966.5|7951.5|7972.6|7957.6|7966|7951|69
1660632900000|2022-08-16 06:55:00|7966.8|7951.8|7968.6|7953.6|7970.7|7955.7|7966.3|7951.3|65
1660633200000|2022-08-16 07:00:00|7968.2|7953.2|7969.9|7954.9|7970|7955|7966.7|7951.7|61
1660633500000|2022-08-16 07:05:00|7970.1|7955.1|7970.4|7955.4|7971.2|7956.2|7969.8|7954.8|57
1660633800000|2022-08-16 07:10:00|7970.8|7955.8|7968.9|7953.9|7970.8|7955.8|7968.9|7953.9|42
1660634100000|2022-08-16 07:15:00|7969.2|7954.2|7966.6|7951.6|7969.5|7954.5|7965.9|7950.9|46
1660634400000|2022-08-16 07:20:00|7967.2|7952.2|7968.8|7953.8|7969|7954|7967.2|7952.2|30
1660634700000|2022-08-16 07:25:00|7968.7|7953.7|7966.7|7951.7|7969.2|7954.2|7966.7|7951.7|43
1660635000000|2022-08-16 07:30:00|7966.8|7951.8|7966.2|7951.2|7967.6|7952.6|7965.8|7950.8|41
1660635300000|2022-08-16 07:35:00|7966.4|7951.4|7968.2|7953.2|7969|7954|7966.4|7951.4|30
1660635600000|2022-08-16 07:40:00|7968|7953|7967.8|7952.8|7968.1|7953.1|7967.6|7952.6|15
1660635900000|2022-08-16 07:45:00|7967.9|7952.9|7967.8|7952.8|7968.1|7953.1|7966.6|7951.6|35
1660636200000|2022-08-16 07:50:00|7967.7|7952.7|7967.6|7952.6|7968.1|7953.1|7967.6|7952.6|20
1660636500000|2022-08-16 07:55:00|7966.8|7951.8|7966.8|7951.8|7966.8|7951.8|7966.5|7951.5|9
1660636800000|2022-08-16 08:00:00|7967.1|7952.1|7967.4|7952.4|7967.9|7952.9|7967.1|7952.1|18
1660637100000|2022-08-16 08:05:00|7967|7952|7965.8|7950.8|7967.5|7952.5|7965.8|7950.8|30
1660637400000|2022-08-16 08:10:00|7966.1|7951.1|7967.9|7952.9|7969|7954|7965.5|7950.5|55
1660637700000|2022-08-16 08:15:00|7967.8|7952.8|7968.6|7953.6|7969.6|7954.6|7967.8|7952.8|32
1660638000000|2022-08-16 08:20:00|7968.8|7953.8|7967.1|7952.1|7968.8|7953.8|7967.1|7952.1|21
1660638300000|2022-08-16 08:25:00|7967.2|7952.2|7967.1|7952.1|7967.7|7952.7|7966.8|7951.8|30
1660638600000|2022-08-16 08:30:00|7967.2|7952.2|7972.9|7947.9|7973.2|7952.2|7967.1|7946.9|42
1660638900000|2022-08-16 08:35:00|7972.8|7947.8|7973|7948|7973.5|7953.6|7967.1|7946.8|88
1660639200000|2022-08-16 08:40:00|7972.9|7947.9|7974.1|7949.1|7974.2|7954|7968.4|7946.9|38
1660639500000|2022-08-16 08:45:00|7974.5|7949.5|7971|7956|7976.2|7956.3|7970.9|7949.5|24
1660639800000|2022-08-16 08:50:00|7970.9|7955.9|7972|7957|7972.2|7957.2|7970.6|7955.6|42
1660640100000|2022-08-16 08:55:00|7972.2|7957.2|7974.9|7949.9|7975.8|7959.9|7969.9|7949.5|99
1660640400000|2022-08-16 09:00:00|7974.8|7949.8|7972.1|7957.1|7975.9|7957.1|7969.4|7949.3|39
1660640700000|2022-08-16 09:05:00|7972.4|7957.4|7978.5|7953.5|7979.9|7957.6|7972.1|7952.7|49
1660641000000|2022-08-16 09:10:00|7979.3|7954.3|7977.1|7952.1|7979.3|7954.3|7975.6|7950.6|51
1660641300000|2022-08-16 09:15:00|7976.7|7951.7|7975.3|7950.3|7977.5|7955.9|7970.1|7949.5|56
1660641600000|2022-08-16 09:20:00|7975.5|7950.5|7976|7951|7976.3|7956.7|7971.6|7950.2|24
1660641900000|2022-08-16 09:25:00|7976.1|7951.1|7971.1|7956.1|7976.2|7957.9|7970.4|7950.3|32
1660642200000|2022-08-16 09:30:00|7971.3|7956.3|7971.7|7956.7|7975.7|7958.4|7970.9|7950.6|38
1660642500000|2022-08-16 09:35:00|7971.8|7956.8|7972.4|7957.4|7972.4|7957.4|7971.8|7956.8|10
1660642800000|2022-08-16 09:40:00|7972.6|7957.6|7972.2|7957.2|7972.6|7957.6|7971.8|7956.8|24
1660643100000|2022-08-16 09:45:00|7972|7957|7973.7|7958.7|7974.7|7959.7|7972|7957|58
1660643400000|2022-08-16 09:50:00|7974|7959|7971.6|7956.6|7974.2|7959.2|7971.6|7956.6|66
1660643700000|2022-08-16 09:55:00|7971.2|7956.2|7970.9|7955.9|7971.4|7956.4|7970.9|7955.9|27
1660644000000|2022-08-16 10:00:00|7976|7951|7970.9|7955.9|7976|7956.2|7970.6|7951|19
1660644300000|2022-08-16 10:05:00|7970.7|7955.7|7962.3|7947.3|7971.2|7956.2|7961.3|7941|102
1660644600000|2022-08-16 10:10:00|7962.7|7947.7|7964.8|7949.8|7965.2|7950.2|7962.3|7947.3|30
1660644900000|2022-08-16 10:15:00|7965|7950|7965.5|7950.5|7966|7951|7964.6|7949.6|28
1660645200000|2022-08-16 10:20:00|7965.7|7950.7|7965.8|7950.8|7967.4|7952.4|7965.5|7950.5|44
1660645500000|2022-08-16 10:25:00|7965.6|7950.6|7966.9|7951.9|7967.1|7952.1|7965.6|7950.6|10
1660645800000|2022-08-16 10:30:00|7967.6|7952.6|7968.4|7953.4|7968.4|7953.4|7966.3|7951.3|21
1660646100000|2022-08-16 10:35:00|7968.2|7953.2|7969.8|7954.8|7969.8|7954.8|7968.2|7953.2|24
1660646400000|2022-08-16 10:40:00|7969.7|7954.7|7964.9|7949.9|7969.7|7954.7|7964.9|7949.9|20
1660646700000|2022-08-16 10:45:00|7965.8|7950.8|7966.2|7951.2|7966.5|7951.5|7965.8|7950.8|10
1660647000000|2022-08-16 10:50:00|7966.3|7951.3|7966.3|7951.3|7966.5|7951.5|7966.1|7951.1|7
1660647300000|2022-08-16 10:55:00|7966.4|7951.4|7968.3|7953.3|7968.3|7953.3|7966.2|7951.2|25
1660647600000|2022-08-16 11:00:00|7968.2|7953.2|7968.5|7953.5|7969.2|7954.2|7967.9|7952.9|41
1660647900000|2022-08-16 11:05:00|7968.4|7953.4|7966.9|7951.9|7968.7|7953.7|7966.8|7951.8|36
1660648200000|2022-08-16 11:10:00|7967.4|7952.4|7968.6|7953.6|7969|7954|7967.4|7952.4|16
1660648500000|2022-08-16 11:15:00|7968.8|7953.8|7968.1|7953.1|7968.8|7953.8|7966.9|7951.9|37
1660648800000|2022-08-16 11:20:00|7968.2|7953.2|7967.4|7952.4|7968.2|7953.2|7966.9|7951.9|41
1660649100000|2022-08-16 11:25:00|7967.5|7952.5|7968.5|7953.5|7968.6|7953.6|7967.5|7952.5|54
1660649400000|2022-08-16 11:30:00|7968.6|7953.6|7967.6|7952.6|7969.4|7954.4|7967.6|7952.6|11
1660649700000|2022-08-16 11:35:00|7967.5|7952.5|7967.6|7952.6|7967.6|7952.6|7967.5|7952.5|4
1660650000000|2022-08-16 11:40:00|7967.8|7952.8|7967.5|7952.5|7967.8|7952.8|7967.5|7952.5|2
1660650300000|2022-08-16 11:45:00|7967.7|7952.7|7969.3|7954.3|7969.3|7954.3|7967.5|7952.5|10
1660650600000|2022-08-16 11:50:00|7969.1|7954.1|7968.9|7953.9|7969.1|7954.1|7968.6|7953.6|4
1660650900000|2022-08-16 11:55:00|7968.8|7953.8|7966.9|7951.9|7968.8|7953.8|7966.9|7951.9|11
1660651200000|2022-08-16 12:00:00|7967.5|7952.5|7966.8|7951.8|7967.8|7952.8|7965.8|7950.8|39
1660651500000|2022-08-16 12:05:00|7966.7|7951.7|7967|7952|7967.2|7952.2|7966.6|7951.6|24
1660651800000|2022-08-16 12:10:00|7966.9|7951.9|7965.9|7950.9|7967.1|7952.1|7965.9|7950.9|35
1660652100000|2022-08-16 12:15:00|7965.7|7950.7|7965.4|7950.4|7965.7|7950.7|7965.2|7950.2|11
1660652400000|2022-08-16 12:20:00|7965.2|7950.2|7964.7|7949.7|7965.4|7950.4|7964.5|7949.5|13
1660652700000|2022-08-16 12:25:00|7964.5|7949.5|7969.5|7944.5|7969.6|7949.8|7964.5|7944.1|13
1660653000000|2022-08-16 12:30:00|7969.4|7944.4|7965.9|7950.9|7969.9|7951.6|7964.6|7944.2|47
1660653300000|2022-08-16 12:35:00|7966.1|7951.1|7966.1|7951.1|7966.2|7951.2|7965.8|7950.8|10
1660653600000|2022-08-16 12:40:00|7966.2|7951.2|7966.1|7951.1|7966.2|7951.2|7965.8|7950.8|26
1660653900000|2022-08-16 12:45:00|7965.9|7950.9|7965.4|7950.4|7966.2|7951.2|7965.4|7950.4|19
1660654200000|2022-08-16 12:50:00|7965.6|7950.6|7965.9|7950.9|7965.9|7950.9|7964.4|7949.4|20
1660654500000|2022-08-16 12:55:00|7965.8|7950.8|7965.8|7950.8|7966.4|7951.4|7965.4|7950.4|59
1660654800000|2022-08-16 13:00:00|7965.7|7950.7|7965|7950|7966.2|7951.2|7963|7948|59
1660655100000|2022-08-16 13:05:00|7965.2|7950.2|7965|7950|7966|7951|7965|7950|11
1660655400000|2022-08-16 13:10:00|7965.1|7950.1|7970.9|7945.9|7970.9|7950.9|7965.1|7945.6|10
1660655700000|2022-08-16 13:15:00|7971.1|7946.1|7965.6|7950.6|7971.1|7951.1|7964.7|7945.9|10
1660656300000|2022-08-16 13:25:00|7965.4|7950.4|7964.8|7949.8|7965.4|7950.4|7963.6|7948.6|26
1660656600000|2022-08-16 13:30:00|7964.6|7949.6|7964.2|7949.2|7965.3|7950.3|7964.2|7949.2|39
1660656900000|2022-08-16 13:35:00|7963.9|7948.9|7963.6|7948.6|7964.5|7949.5|7962.6|7947.6|53
1660657200000|2022-08-16 13:40:00|7963.8|7948.8|7963.5|7948.5|7963.8|7948.8|7962.9|7947.9|40
1660657500000|2022-08-16 13:45:00|7963.6|7948.6|7962.4|7947.4|7963.9|7948.9|7962.4|7947.4|22
1660657800000|2022-08-16 13:50:00|7962.5|7947.5|7962.8|7947.8|7963|7948|7962.2|7947.2|28
1660658100000|2022-08-16 13:55:00|7962.7|7947.7|7962|7947|7963.4|7948.4|7962|7947|32
1660658400000|2022-08-16 14:00:00|7962.1|7947.1|7963.9|7948.9|7963.9|7948.9|7962.1|7947.1|22
1660658700000|2022-08-16 14:05:00|7963.8|7948.8|7963.7|7948.7|7963.8|7948.8|7963.6|7948.6|9
1660659000000|2022-08-16 14:10:00|7963.6|7948.6|7963.5|7948.5|7963.7|7948.7|7963.1|7948.1|49
1660659300000|2022-08-16 14:15:00|7963.4|7948.4|7964|7949|7964.3|7949.3|7963.4|7948.4|44
1660659600000|2022-08-16 14:20:00|7964.1|7949.1|7963.3|7948.3|7964.7|7949.7|7963.1|7948.1|41
1660659900000|2022-08-16 14:25:00|7963.2|7948.2|7961.8|7946.8|7963.3|7948.3|7961.8|7946.8|16
1660660200000|2022-08-16 14:30:00|7962.1|7947.1|7962.6|7947.6|7962.6|7947.6|7962.1|7947.1|9
1660660500000|2022-08-16 14:35:00|7962.5|7947.5|7962.4|7947.4|7962.6|7947.6|7961.8|7946.8|32
1660660800000|2022-08-16 14:40:00|7962.1|7947.1|7962.3|7947.3|7962.9|7947.9|7962.1|7947.1|16
1660661100000|2022-08-16 14:45:00|7962.1|7947.1|7962.2|7947.2|7962.4|7947.4|7961.8|7946.8|19
1660661400000|2022-08-16 14:50:00|7962.3|7947.3|7963.1|7948.1|7963.3|7948.3|7962.2|7947.2|48
1660661700000|2022-08-16 14:55:00|7963.2|7948.2|7963.1|7948.1|7963.7|7948.7|7963|7948|75
1660662000000|2022-08-16 15:00:00|7963|7948|7963.4|7948.4|7963.4|7948.4|7962.3|7947.3|24
1660662300000|2022-08-16 15:05:00|7963|7948|7964|7949|7964|7949|7963|7948|25
1660662600000|2022-08-16 15:10:00|7963.9|7948.9|7963.4|7948.4|7964|7949|7963.3|7948.3|51
1660662900000|2022-08-16 15:15:00|7963.5|7948.5|7964.4|7949.4|7965.1|7950.1|7963.4|7948.4|21
1660663200000|2022-08-16 15:20:00|7964.2|7949.2|7963.5|7948.5|7964.2|7949.2|7962.9|7947.9|38
1660663500000|2022-08-16 15:25:00|7963.8|7948.8|7963.5|7948.5|7963.8|7948.8|7963.5|7948.5|10
1660663800000|2022-08-16 15:30:00|7963.3|7948.3|7963.9|7948.9|7963.9|7948.9|7963.3|7948.3|9
1660664100000|2022-08-16 15:35:00|7963.8|7948.8|7963.9|7948.9|7963.9|7948.9|7963.8|7948.8|14
1660664400000|2022-08-16 15:40:00|7963.2|7948.2|7963.6|7948.6|7964|7949|7963.2|7948.2|51
1660664700000|2022-08-16 15:45:00|7963.5|7948.5|7963.9|7948.9|7963.9|7948.9|7963.2|7948.2|55
1660665000000|2022-08-16 15:50:00|7963.8|7948.8|7964.1|7949.1|7964.2|7949.2|7963.8|7948.8|6
1660665300000|2022-08-16 15:55:00|7963.9|7948.9|7964.1|7949.1|7964.1|7949.1|7963.7|7948.7|31
1660665600000|2022-08-16 16:00:00|7963.9|7948.9|7962.4|7947.4|7964.1|7949.1|7962.4|7947.4|39
1660665900000|2022-08-16 16:05:00|7962.3|7947.3|7961.7|7946.7|7962.5|7947.5|7961.7|7946.7|29
1660666200000|2022-08-16 16:10:00|7961.6|7946.6|7962.5|7947.5|7962.8|7947.8|7961|7946|34
1660666500000|2022-08-16 16:15:00|7962.3|7947.3|7962.2|7947.2|7962.4|7947.4|7961.9|7946.9|24
1660666800000|2022-08-16 16:20:00|7962.3|7947.3|7962.3|7947.3|7962.5|7947.5|7962.3|7947.3|4
1660667100000|2022-08-16 16:25:00|7962.5|7947.5|7962.5|7947.5|7962.5|7947.5|7962.1|7947.1|17
1660667400000|2022-08-16 16:30:00|7962.4|7947.4|7962.4|7947.4|7962.5|7947.5|7962.1|7947.1|18
1660667700000|2022-08-16 16:35:00|7962.3|7947.3|7962.4|7947.4|7962.4|7947.4|7962.3|7947.3|2
1660668000000|2022-08-16 16:40:00|7962.3|7947.3|7962.4|7947.4|7962.5|7947.5|7962.2|7947.2|35
1660668300000|2022-08-16 16:45:00|7962.5|7947.5|7961.7|7946.7|7962.5|7947.5|7961.6|7946.6|10
1660668600000|2022-08-16 16:50:00|7961.6|7946.6|7961.7|7946.7|7961.7|7946.7|7961.6|7946.6|2
1660668900000|2022-08-16 16:55:00|7961.6|7946.6|7961.8|7946.8|7961.9|7946.9|7961.6|7946.6|18
1660669200000|2022-08-16 17:00:00|7961.7|7946.7|7961.5|7946.5|7961.7|7946.7|7961.5|7946.5|3
1660669500000|2022-08-16 17:05:00|7961.6|7946.6|7960.9|7945.9|7961.7|7946.7|7960.9|7945.9|8
1660669800000|2022-08-16 17:10:00|7961|7946|7961.3|7946.3|7961.4|7946.4|7961|7946|6
1660670100000|2022-08-16 17:15:00|7961.4|7946.4|7961.4|7946.4|7961.4|7946.4|7961.2|7946.2|7
1660670400000|2022-08-16 17:20:00|7961.2|7946.2|7961.4|7946.4|7961.4|7946.4|7961.2|7946.2|18
1660671000000|2022-08-16 17:30:00|7960.8|7945.8|7961.4|7946.4|7961.4|7946.4|7960.8|7945.8|4
1660671300000|2022-08-16 17:35:00|7961.2|7946.2|7960.5|7945.5|7961.4|7946.4|7960|7945|16
1660671600000|2022-08-16 17:40:00|7960.6|7945.6|7960.5|7945.5|7960.6|7945.6|7960.4|7945.4|17
1660671900000|2022-08-16 17:45:00|7960.6|7945.6|7960.4|7945.4|7960.6|7945.6|7960.4|7945.4|16
1660672200000|2022-08-16 17:50:00|7960.5|7945.5|7960.4|7945.4|7960.6|7945.6|7960.4|7945.4|13
1660672500000|2022-08-16 17:55:00|7960.6|7945.6|7960.2|7945.2|7960.6|7945.6|7960.2|7945.2|14
1660672800000|2022-08-16 18:00:00|7960.7|7945.7|7960.2|7945.2|7960.8|7945.8|7960.2|7945.2|14
1660673400000|2022-08-16 18:10:00|7960.4|7945.4|7960.2|7945.2|7960.4|7945.4|7960.2|7945.2|4
1660673700000|2022-08-16 18:15:00|7960.1|7945.1|7960.1|7945.1|7960.7|7945.7|7960.1|7945.1|8
1660674000000|2022-08-16 18:20:00|7960.3|7945.3|7960.4|7945.4|7960.7|7945.7|7960.2|7945.2|8
1660674300000|2022-08-16 18:25:00|7960.2|7945.2|7960.2|7945.2|7960.2|7945.2|7960.2|7945.2|1
1660674600000|2022-08-16 18:30:00|7960.4|7945.4|7958.7|7943.7|7960.4|7945.4|7958.7|7943.7|8
1660674900000|2022-08-16 18:35:00|7958.9|7943.9|7959.1|7944.1|7959.2|7944.2|7958.9|7943.9|7
1660675200000|2022-08-16 18:40:00|7959.2|7944.2|7960.1|7945.1|7960.5|7945.5|7959|7944|24
1660675500000|2022-08-16 18:45:00|7960.2|7945.2|7958.8|7943.8|7961|7946|7957.2|7942.2|91
1660675800000|2022-08-16 18:50:00|7959|7944|7957.5|7942.5|7959|7944|7957.4|7942.4|24
1660676100000|2022-08-16 18:55:00|7957.4|7942.4|7954.7|7939.7|7957.4|7942.4|7954.7|7939.7|15
1660696200000|2022-08-17 00:30:00|7952.6|7927.6|7952.6|7927.6|7952.6|7927.6|7952.6|7927.6|1
1660698000000|2022-08-17 01:00:00|7956.5|7931.5|7956.5|7931.5|7956.6|7931.6|7956.5|7931.5|3
1660698300000|2022-08-17 01:05:00|7956.4|7931.4|7956.4|7931.4|7956.6|7931.6|7956.4|7931.4|5
1660698900000|2022-08-17 01:15:00|7956.3|7931.3|7956.2|7931.2|7956.3|7931.3|7956.2|7931.2|4
1660699200000|2022-08-17 01:20:00|7956.3|7931.3|7957.4|7932.4|7957.4|7932.4|7956.3|7931.3|9
1660699800000|2022-08-17 01:30:00|7957.5|7932.5|7957.4|7932.4|7958|7933|7957.4|7932.4|6
1660700100000|2022-08-17 01:35:00|7957.3|7932.3|7957.4|7932.4|7957.4|7932.4|7957.3|7932.3|2
1660700700000|2022-08-17 01:45:00|7957.5|7932.5|7957.8|7932.8|7958.2|7933.2|7957.5|7932.5|10
1660701000000|2022-08-17 01:50:00|7957.6|7932.6|7957.8|7932.8|7957.8|7932.8|7957.6|7932.6|3
1660701300000|2022-08-17 01:55:00|7957.7|7932.7|7957.7|7932.7|7957.8|7932.8|7957.7|7932.7|3
1660701600000|2022-08-17 02:00:00|7957.6|7932.6|7957.6|7932.6|7957.6|7932.6|7957.5|7932.5|3
1660701900000|2022-08-17 02:05:00|7957.7|7932.7|7957.7|7932.7|7957.7|7932.7|7957.6|7932.6|3
1660702200000|2022-08-17 02:10:00|7957.5|7932.5|7956.9|7931.9|7957.5|7932.5|7956.9|7931.9|7
1660702500000|2022-08-17 02:15:00|7957|7932|7956.9|7931.9|7957.3|7932.3|7956.9|7931.9|4
1660703100000|2022-08-17 02:25:00|7957|7932|7958.4|7933.4|7958.4|7933.4|7957|7932|11
1660703400000|2022-08-17 02:30:00|7958.2|7933.2|7959.7|7934.7|7960.4|7935.4|7957.5|7932.5|23
1660703700000|2022-08-17 02:35:00|7959.8|7934.8|7959|7934|7959.8|7934.8|7958.1|7933.1|24
1660704000000|2022-08-17 02:40:00|7958.8|7933.8|7958.4|7933.4|7958.8|7933.8|7958.4|7933.4|5
1660704600000|2022-08-17 02:50:00|7958.5|7933.5|7958.6|7933.6|7958.6|7933.6|7958.5|7933.5|2
1660704900000|2022-08-17 02:55:00|7958.7|7933.7|7958.7|7933.7|7958.8|7933.8|7958.7|7933.7|3
1660705200000|2022-08-17 03:00:00|7959|7934|7955.2|7940.2|7959.4|7940.2|7954.6|7933.9|19
1660705500000|2022-08-17 03:05:00|7955.1|7940.1|7955.1|7940.1|7955.1|7940.1|7955.1|7940.1|1
1660705800000|2022-08-17 03:10:00|7955.2|7940.2|7956.9|7941.9|7957.2|7942.2|7955.1|7940.1|43
1660706100000|2022-08-17 03:15:00|7957.2|7942.2|7956.5|7941.5|7957.7|7942.7|7956.4|7941.4|33
1660706400000|2022-08-17 03:20:00|7956.4|7941.4|7954.6|7939.6|7960.9|7941.4|7954.1|7935.8|55
1660706700000|2022-08-17 03:25:00|7955|7940|7956.1|7941.1|7956.6|7941.6|7955|7940|8
1660707000000|2022-08-17 03:30:00|7956|7941|7961.9|7946.9|7963.9|7947.5|7956|7937|335
1660707300000|2022-08-17 03:35:00|7961.8|7946.8|7961.7|7946.7|7962.4|7947.4|7959|7944|148
1660707600000|2022-08-17 03:40:00|7961.6|7946.6|7961|7946|7961.9|7946.9|7960.2|7945.2|109
1660707900000|2022-08-17 03:45:00|7960.9|7945.9|7961.3|7946.3|7962.4|7947.4|7960.3|7945.3|168
1660708200000|2022-08-17 03:50:00|7961.1|7946.1|7962.5|7947.5|7962.7|7947.7|7961.1|7946.1|126
1660708500000|2022-08-17 03:55:00|7961.9|7946.9|7962.1|7947.1|7962.4|7947.4|7961.6|7946.6|26
1660708800000|2022-08-17 04:00:00|7962.3|7947.3|7962|7947|7962.4|7947.4|7961.8|7946.8|17
1660709100000|2022-08-17 04:05:00|7962.1|7947.1|7961.5|7946.5|7962.4|7947.4|7961.4|7946.4|64
1660709400000|2022-08-17 04:10:00|7961.6|7946.6|7962|7947|7962.4|7947.4|7961.6|7946.6|19
1660709700000|2022-08-17 04:15:00|7961.9|7946.9|7962.1|7947.1|7963|7948|7961.8|7946.8|59
1660710000000|2022-08-17 04:20:00|7961.9|7946.9|7964.5|7949.5|7965.4|7950.4|7961.8|7946.8|77
1660710300000|2022-08-17 04:25:00|7964.6|7949.6|7965.6|7950.6|7966.2|7951.2|7964.5|7949.5|80
1660710600000|2022-08-17 04:30:00|7965.4|7950.4|7964.2|7949.2|7965.6|7950.6|7964.2|7949.2|38
1660710900000|2022-08-17 04:35:00|7964.4|7949.4|7964.1|7949.1|7964.7|7949.7|7963.8|7948.8|23
1660711200000|2022-08-17 04:40:00|7964|7949|7963.9|7948.9|7964|7949|7962.6|7947.6|38
1660711500000|2022-08-17 04:45:00|7963.7|7948.7|7963|7948|7963.7|7948.7|7963|7948|35
1660711800000|2022-08-17 04:50:00|7963.1|7948.1|7964|7949|7964.8|7949.8|7963.1|7948.1|48
1660712100000|2022-08-17 04:55:00|7963.9|7948.9|7961.6|7946.6|7963.9|7948.9|7961.5|7946.5|58
1660712400000|2022-08-17 05:00:00|7961.7|7946.7|7962.2|7947.2|7962.3|7947.3|7960.7|7945.7|48
1660712700000|2022-08-17 05:05:00|7962.1|7947.1|7958.8|7943.8|7962.1|7947.1|7958.8|7943.8|89
1660713000000|2022-08-17 05:10:00|7958.9|7943.9|7957.7|7942.7|7960.1|7945.1|7956.3|7941.3|123
1660713300000|2022-08-17 05:15:00|7957.8|7942.8|7960|7945|7960.4|7945.4|7957.8|7942.8|70
1660713600000|2022-08-17 05:20:00|7960.2|7945.2|7962.1|7947.1|7962.1|7947.1|7959.4|7944.4|89
1660713900000|2022-08-17 05:25:00|7962.2|7947.2|7962.6|7947.6|7963.4|7948.4|7961.6|7946.6|89
1660714200000|2022-08-17 05:30:00|7962.8|7947.8|7963.4|7948.4|7963.4|7948.4|7961.6|7946.6|58
1660714500000|2022-08-17 05:35:00|7963.3|7948.3|7963.9|7948.9|7964|7949|7963.1|7948.1|82
1660714800000|2022-08-17 05:40:00|7963.4|7948.4|7963.6|7948.6|7965.3|7950.3|7963.2|7948.2|51
1660715100000|2022-08-17 05:45:00|7963.9|7948.9|7963.8|7948.8|7964.5|7949.5|7963.4|7948.4|51
1660715400000|2022-08-17 05:50:00|7963.6|7948.6|7962.4|7947.4|7963.8|7948.8|7962.4|7947.4|56
1660715700000|2022-08-17 05:55:00|7962.5|7947.5|7960.8|7945.8|7962.8|7947.8|7960.8|7945.8|30
1660716000000|2022-08-17 06:00:00|7961.1|7946.1|7962.4|7947.4|7962.4|7947.4|7960.5|7945.5|67
1660716300000|2022-08-17 06:05:00|7962.3|7947.3|7964.4|7949.4|7964.5|7949.5|7961.7|7946.7|69
1660716600000|2022-08-17 06:10:00|7964.5|7949.5|7969.1|7954.1|7969.1|7954.1|7964.4|7949.4|140
1660716900000|2022-08-17 06:15:00|7969.2|7954.2|7971.4|7956.4|7971.4|7956.4|7968.8|7953.8|101
1660717200000|2022-08-17 06:20:00|7971.3|7956.3|7972.5|7957.5|7972.5|7957.5|7971.1|7956.1|86
1660717500000|2022-08-17 06:25:00|7972.4|7957.4|7973.4|7958.4|7973.4|7958.4|7972.4|7957.4|39
1660717800000|2022-08-17 06:30:00|7973.2|7958.2|7975.1|7960.1|7975.8|7960.8|7973.2|7958.2|75
1660718100000|2022-08-17 06:35:00|7975|7960|7974|7959|7975|7960|7972.2|7957.2|81
1660718400000|2022-08-17 06:40:00|7973.8|7958.8|7972.9|7957.9|7974.3|7959.3|7972.9|7957.9|66
1660718700000|2022-08-17 06:45:00|7973|7958|7971.5|7956.5|7973|7958|7969.7|7954.7|114
1660719000000|2022-08-17 06:50:00|7971.6|7956.6|7969|7954|7971.9|7956.9|7969|7954|59
1660719300000|2022-08-17 06:55:00|7969.2|7954.2|7969.8|7954.8|7969.9|7954.9|7967.6|7952.6|61
1660719600000|2022-08-17 07:00:00|7969.9|7954.9|7971.6|7956.6|7971.7|7956.7|7969.6|7954.6|80
1660719900000|2022-08-17 07:05:00|7971.7|7956.7|7972.1|7957.1|7972.7|7957.7|7969.8|7954.8|63
1660720200000|2022-08-17 07:10:00|7972|7957|7971.3|7956.3|7972.3|7957.3|7971|7956|56
1660720500000|2022-08-17 07:15:00|7971.4|7956.4|7973.8|7958.8|7974.2|7959.2|7971.4|7956.4|103
1660720800000|2022-08-17 07:20:00|7973.4|7958.4|7972.2|7957.2|7973.4|7958.4|7971.9|7956.9|96
1660721100000|2022-08-17 07:25:00|7972.1|7957.1|7971.2|7956.2|7972.7|7957.7|7971.1|7956.1|28
1660721400000|2022-08-17 07:30:00|7970.7|7955.7|7971.5|7956.5|7972|7957|7970.7|7955.7|31
1660721700000|2022-08-17 07:35:00|7971.6|7956.6|7972.6|7957.6|7972.7|7957.7|7971.3|7956.3|60
1660722000000|2022-08-17 07:40:00|7972.4|7957.4|7972.5|7957.5|7973|7958|7972.1|7957.1|29
1660722300000|2022-08-17 07:45:00|7972.1|7957.1|7972.5|7957.5|7972.9|7957.9|7972|7957|29
1660722600000|2022-08-17 07:50:00|7972.4|7957.4|7973|7958|7973.4|7958.4|7972|7957|33
1660722900000|2022-08-17 07:55:00|7972.8|7957.8|7972.5|7957.5|7972.9|7957.9|7972.4|7957.4|18
1660723200000|2022-08-17 08:00:00|7972.8|7957.8|7974|7959|7974|7959|7972.8|7957.8|30
1660723500000|2022-08-17 08:05:00|7974.1|7959.1|7977|7962|7977.1|7962.1|7974.1|7959.1|65
1660723800000|2022-08-17 08:10:00|7976.8|7961.8|7975.8|7960.8|7977.4|7962.4|7974.8|7959.8|104
1660724100000|2022-08-17 08:15:00|7975.6|7960.6|7975.2|7960.2|7975.8|7960.8|7973.8|7958.8|63
1660724400000|2022-08-17 08:20:00|7975.3|7960.3|7975.5|7960.5|7977.1|7962.1|7974.6|7959.6|96
1660724700000|2022-08-17 08:25:00|7975.4|7960.4|7975.2|7960.2|7975.9|7960.9|7973.8|7958.8|77
1660725000000|2022-08-17 08:30:00|7975.1|7960.1|7973.2|7958.2|7975.8|7960.8|7972.5|7957.5|93
1660725300000|2022-08-17 08:35:00|7973.3|7958.3|7972.8|7957.8|7973.5|7958.5|7971.4|7956.4|105
1660725600000|2022-08-17 08:40:00|7972.6|7957.6|7973.4|7958.4|7973.5|7958.5|7972.4|7957.4|58
1660725900000|2022-08-17 08:45:00|7973.5|7958.5|7973.6|7958.6|7974.1|7959.1|7973.3|7958.3|50
1660726200000|2022-08-17 08:50:00|7973.5|7958.5|7973.8|7958.8|7974|7959|7973|7958|32
1660726500000|2022-08-17 08:55:00|7973.9|7958.9|7975.8|7960.8|7975.8|7960.8|7973.7|7958.7|54
1660726800000|2022-08-17 09:00:00|7975.7|7960.7|7975.8|7960.8|7976.8|7961.8|7975|7960|91
1660727100000|2022-08-17 09:05:00|7975.9|7960.9|7975.6|7960.6|7976.8|7961.8|7975|7960|77
1660727400000|2022-08-17 09:10:00|7975.8|7960.8|7976.2|7961.2|7976.2|7961.2|7974.8|7959.8|81
1660727700000|2022-08-17 09:15:00|7976.3|7961.3|7976.4|7961.4|7976.6|7961.6|7975.4|7960.4|63
1660728000000|2022-08-17 09:20:00|7976.5|7961.5|7976.2|7961.2|7976.6|7961.6|7975.4|7960.4|53
1660728300000|2022-08-17 09:25:00|7976.3|7961.3|7976.6|7961.6|7976.7|7961.7|7976|7961|18
1660728600000|2022-08-17 09:30:00|7976.7|7961.7|7975.1|7960.1|7976.7|7961.7|7974.9|7959.9|65
1660728900000|2022-08-17 09:35:00|7975.3|7960.3|7974.8|7959.8|7975.5|7960.5|7974.3|7959.3|25
1660729200000|2022-08-17 09:40:00|7974.9|7959.9|7971.2|7956.2|7974.9|7959.9|7970.2|7955.2|76
1660729500000|2022-08-17 09:45:00|7971.4|7956.4|7973.4|7958.4|7974|7959|7971.2|7956.2|45
1660729800000|2022-08-17 09:50:00|7973.5|7958.5|7974.4|7959.4|7974.5|7959.5|7973.3|7958.3|50
1660730100000|2022-08-17 09:55:00|7974.5|7959.5|7974|7959|7974.9|7959.9|7973.8|7958.8|64
1660730400000|2022-08-17 10:00:00|7974.2|7959.2|7973.9|7958.9|7974.4|7959.4|7972.7|7957.7|58
1660730700000|2022-08-17 10:05:00|7973.8|7958.8|7974.6|7959.6|7974.9|7959.9|7973.7|7958.7|44
1660731000000|2022-08-17 10:10:00|7974.7|7959.7|7973.8|7958.8|7974.7|7959.7|7973.8|7958.8|32
1660731300000|2022-08-17 10:15:00|7973.9|7958.9|7973.4|7958.4|7974|7959|7972.9|7957.9|28
1660731600000|2022-08-17 10:20:00|7973.3|7958.3|7975|7960|7975.1|7960.1|7972.7|7957.7|62
1660731900000|2022-08-17 10:25:00|7974.9|7959.9|7975.5|7960.5|7975.7|7960.7|7974.6|7959.6|25
1660732200000|2022-08-17 10:30:00|7975.4|7960.4|7975.8|7960.8|7976.6|7961.6|7975.4|7960.4|65
1660732500000|2022-08-17 10:35:00|7975.7|7960.7|7977.6|7962.6|7977.8|7962.8|7975.7|7960.7|39
1660732800000|2022-08-17 10:40:00|7978.3|7963.3|7977.1|7962.1|7979.3|7964.3|7977.1|7962.1|70
1660733100000|2022-08-17 10:45:00|7977.2|7962.2|7977.1|7962.1|7978.1|7963.1|7977.1|7962.1|22
1660733400000|2022-08-17 10:50:00|7977.2|7962.2|7975.5|7960.5|7977.4|7962.4|7975.4|7960.4|46
1660733700000|2022-08-17 10:55:00|7975.4|7960.4|7974.2|7959.2|7975.4|7960.4|7974.2|7959.2|28
1660734000000|2022-08-17 11:00:00|7974.1|7959.1|7974|7959|7974.2|7959.2|7973.5|7958.5|38
1660734300000|2022-08-17 11:05:00|7973.9|7958.9|7975|7960|7975|7960|7973.9|7958.9|47
1660734600000|2022-08-17 11:10:00|7974.9|7959.9|7974.9|7959.9|7975|7960|7974.6|7959.6|18
1660734900000|2022-08-17 11:15:00|7974.8|7959.8|7976.9|7961.9|7977.1|7962.1|7974.8|7959.8|61
1660735200000|2022-08-17 11:20:00|7977|7962|7975.7|7960.7|7977.2|7962.2|7975.4|7960.4|92
1660735500000|2022-08-17 11:25:00|7975.6|7960.6|7981.6|7956.6|7981.8|7961.2|7975.6|7956.1|71
1660735800000|2022-08-17 11:30:00|7981.7|7956.7|7981.4|7956.4|7981.7|7956.7|7981.1|7956.1|13
1660736100000|2022-08-17 11:35:00|7981.3|7956.3|7981.8|7956.8|7981.8|7956.8|7981.3|7956.3|17
1660736400000|2022-08-17 11:40:00|7981.6|7956.6|7981.6|7956.6|7981.8|7961.8|7976.8|7956.5|18
1660736700000|2022-08-17 11:45:00|7981.9|7956.9|7981.6|7956.6|7981.9|7956.9|7981.5|7956.5|26
1660737000000|2022-08-17 11:50:00|7981.5|7956.5|7980.3|7955.3|7982.1|7957.1|7979.8|7954.8|60
1660737300000|2022-08-17 11:55:00|7980.2|7955.2|7980.7|7955.7|7980.7|7960.7|7975.3|7955|13
1660737600000|2022-08-17 12:00:00|7975.5|7960.5|7980.3|7955.3|7980.7|7960.7|7975.3|7955.3|16
1660737900000|2022-08-17 12:05:00|7980.4|7955.4|7980.4|7955.4|7980.4|7955.4|7980.3|7955.3|3
1660738200000|2022-08-17 12:10:00|7980.3|7955.3|7980.8|7955.8|7980.8|7955.8|7980.3|7955.3|14
1660738500000|2022-08-17 12:15:00|7980.7|7955.7|7982.7|7957.7|7982.7|7960.3|7975.3|7955.2|62
1660738800000|2022-08-17 12:20:00|7982.8|7957.8|7980.7|7965.7|7984.3|7966|7978|7957.8|30
1660739100000|2022-08-17 12:25:00|7980.6|7965.6|7982.6|7957.6|7985.9|7965.8|7980.6|7957.6|58
1660739400000|2022-08-17 12:30:00|7982.2|7957.2|7985.3|7960.3|7985.9|7960.9|7980.6|7955.6|95
1660739700000|2022-08-17 12:35:00|7985.4|7960.4|7985.8|7960.8|7987.7|7962.7|7985.2|7960.2|100
1660740000000|2022-08-17 12:40:00|7986|7961|7984.5|7959.5|7986|7965.3|7980.3|7956.6|70
1660740300000|2022-08-17 12:45:00|7984.7|7959.7|7984.7|7959.7|7985.1|7960.1|7984.7|7959.7|11
1660740600000|2022-08-17 12:50:00|7984.9|7959.9|7983.7|7958.7|7984.9|7959.9|7983.7|7958.7|15
1660740900000|2022-08-17 12:55:00|7983.4|7958.4|7980.3|7955.3|7984|7959|7979.6|7954.6|32
1660741200000|2022-08-17 13:00:00|7980.4|7955.4|7976.9|7961.9|7982.7|7961.9|7976.7|7955.3|44
1660741500000|2022-08-17 13:05:00|7976.8|7961.8|7972.7|7957.7|7977.1|7962.1|7972.7|7957.7|33
1660741800000|2022-08-17 13:10:00|7972.6|7957.6|7974.6|7959.6|7974.7|7959.7|7972.6|7957.6|43
1660742100000|2022-08-17 13:15:00|7974.7|7959.7|7974|7959|7974.7|7959.7|7973.7|7958.7|22
1660742400000|2022-08-17 13:20:00|7974.6|7959.6|7973.3|7958.3|7974.7|7959.7|7973.3|7958.3|22
1660742700000|2022-08-17 13:25:00|7973.2|7958.2|7975|7960|7975.2|7960.2|7973.2|7958.2|27
1660743000000|2022-08-17 13:30:00|7975.1|7960.1|7975.7|7960.7|7976.8|7961.8|7975|7960|53
1660743300000|2022-08-17 13:35:00|7975.5|7960.5|7975|7960|7975.7|7960.7|7974.7|7959.7|44
1660743600000|2022-08-17 13:40:00|7975.2|7960.2|7975.4|7960.4|7975.8|7960.8|7975|7960|60
1660743900000|2022-08-17 13:45:00|7975.3|7960.3|7974.1|7959.1|7975.4|7960.4|7973.7|7958.7|18
1660744200000|2022-08-17 13:50:00|7974.2|7959.2|7974.7|7959.7|7975.1|7960.1|7974.1|7959.1|38
1660744500000|2022-08-17 13:55:00|7974.8|7959.8|7975.4|7960.4|7975.4|7960.4|7974.7|7959.7|32
1660744800000|2022-08-17 14:00:00|7975.3|7960.3|7974.8|7959.8|7975.5|7960.5|7974.8|7959.8|39
1660745100000|2022-08-17 14:05:00|7974.7|7959.7|7974.4|7959.4|7979.3|7959.7|7972.3|7953.2|95
1660745400000|2022-08-17 14:10:00|7974.3|7959.3|7974.4|7959.4|7974.7|7959.7|7973.6|7958.6|43
1660745700000|2022-08-17 14:15:00|7974.5|7959.5|7974.5|7959.5|7974.5|7959.5|7974.4|7959.4|3
1660746000000|2022-08-17 14:20:00|7974.4|7959.4|7973.9|7958.9|7974.5|7959.5|7973.6|7958.6|21
1660746300000|2022-08-17 14:25:00|7974.3|7959.3|7974.9|7959.9|7975.2|7960.2|7973.9|7958.9|27
1660746600000|2022-08-17 14:30:00|7974.7|7959.7|7975.1|7960.1|7975.3|7960.3|7974.5|7959.5|44
1660746900000|2022-08-17 14:35:00|7975.2|7960.2|7975.6|7960.6|7975.7|7960.7|7975.1|7960.1|47
1660747200000|2022-08-17 14:40:00|7975.7|7960.7|7975.7|7960.7|7975.8|7960.8|7975.6|7960.6|11
1660747500000|2022-08-17 14:45:00|7976.1|7961.1|7976.2|7961.2|7976.5|7961.5|7976|7961|32
1660747800000|2022-08-17 14:50:00|7976.3|7961.3|7976.3|7961.3|7976.5|7961.5|7976.2|7961.2|21
1660748100000|2022-08-17 14:55:00|7976.4|7961.4|7976.2|7961.2|7976.4|7961.4|7976.2|7961.2|27
1660748400000|2022-08-17 15:00:00|7975.9|7960.9|7976.5|7961.5|7976.5|7961.5|7975.8|7960.8|7
1660748700000|2022-08-17 15:05:00|7976.4|7961.4|7971.2|7956.2|7976.6|7961.6|7970.9|7955.9|41
1660749000000|2022-08-17 15:10:00|7971.7|7956.7|7970.9|7955.9|7976.2|7956.8|7969.2|7951.2|47
1660749300000|2022-08-17 15:15:00|7971|7956|7970.2|7955.2|7976|7957.8|7969.7|7950.9|49
1660749600000|2022-08-17 15:20:00|7970.3|7955.3|7971.2|7956.2|7971.7|7956.7|7970.3|7955.3|21
1660749900000|2022-08-17 15:25:00|7971.3|7956.3|7971.2|7956.2|7971.3|7956.3|7971.2|7956.2|6
1660750200000|2022-08-17 15:30:00|7971.1|7956.1|7972.9|7957.9|7972.9|7957.9|7971.1|7956.1|13
1660750500000|2022-08-17 15:35:00|7973|7958|7977.1|7952.1|7977.4|7958|7972.3|7952.1|17
1660750800000|2022-08-17 15:40:00|7977.2|7952.2|7974|7959|7977.4|7959.5|7972.9|7952.1|26
1660751100000|2022-08-17 15:45:00|7974.2|7959.2|7972.8|7957.8|7978.2|7959.2|7972.6|7952.6|62
1660751400000|2022-08-17 15:50:00|7972.7|7957.7|7977.8|7952.8|7978.2|7958.2|7972.5|7952.6|43
1660751700000|2022-08-17 15:55:00|7978|7953|7978.2|7953.2|7978.2|7953.2|7977.3|7952.3|20
1660752000000|2022-08-17 16:00:00|7977.8|7952.8|7978.4|7953.4|7978.4|7953.4|7977.8|7952.8|16
1660752300000|2022-08-17 16:05:00|7978.2|7953.2|7974.3|7959.3|7978.4|7959.3|7973.9|7953|11
1660752600000|2022-08-17 16:10:00|7974.1|7959.1|7971.4|7956.4|7974.3|7959.3|7971.3|7956.3|60
1660752900000|2022-08-17 16:15:00|7971.5|7956.5|7976.4|7951.4|7976.4|7956.8|7970.8|7950.3|45
1660753200000|2022-08-17 16:20:00|7976.5|7951.5|7975.6|7950.6|7976.8|7951.8|7975.6|7950.6|32
1660753500000|2022-08-17 16:25:00|7975.8|7950.8|7971.8|7956.8|7976|7957.2|7971.6|7950.8|11
1660753800000|2022-08-17 16:30:00|7972|7957|7971.8|7956.8|7972|7957|7971.8|7956.8|4
1660754100000|2022-08-17 16:35:00|7972|7957|7972.1|7957.1|7972.2|7957.2|7971.7|7956.7|13
1660754400000|2022-08-17 16:40:00|7971.8|7956.8|7972.1|7957.1|7972.2|7957.2|7971.8|7956.8|23
1660754700000|2022-08-17 16:45:00|7972.2|7957.2|7972.1|7957.1|7972.6|7957.6|7971.8|7956.8|27
1660755000000|2022-08-17 16:50:00|7972.2|7957.2|7972.6|7957.6|7972.7|7957.7|7972.1|7957.1|26
1660755300000|2022-08-17 16:55:00|7972.4|7957.4|7971.8|7956.8|7972.4|7957.4|7971.8|7956.8|6
1660755600000|2022-08-17 17:00:00|7972|7957|7977.3|7952.3|7977.3|7957.4|7971.8|7952.2|22
1660755900000|2022-08-17 17:05:00|7977.2|7952.2|7977.2|7952.2|7977.3|7952.3|7977.1|7952.1|11
1660756200000|2022-08-17 17:10:00|7977.1|7952.1|7977.2|7952.2|7977.3|7957.3|7972|7952.1|12
1660756500000|2022-08-17 17:15:00|7977.4|7952.4|7977.4|7952.4|7977.4|7952.4|7977.4|7952.4|1
1660756800000|2022-08-17 17:20:00|7977.5|7952.5|7977.5|7952.5|7977.5|7952.5|7977.5|7952.5|1
1660757100000|2022-08-17 17:25:00|7977.4|7952.4|7972|7957|7977.5|7957.1|7972|7951.9|10
1660757400000|2022-08-17 17:30:00|7971.9|7956.9|7971.8|7956.8|7971.9|7956.9|7971.6|7956.6|6
1660757700000|2022-08-17 17:35:00|7971|7956|7970.7|7955.7|7971|7956|7970.6|7955.6|6
1660758000000|2022-08-17 17:40:00|7970.6|7955.6|7971.2|7956.2|7975.9|7956.2|7970.6|7950.6|16
1660758300000|2022-08-17 17:45:00|7976|7951|7976|7951|7976.4|7956.8|7971|7950.8|16
1660758600000|2022-08-17 17:50:00|7971|7956|7975.6|7950.6|7976|7956.2|7970.4|7950.6|26
1660758900000|2022-08-17 17:55:00|7975.5|7950.5|7976.4|7951.4|7976.4|7955.7|7970.4|7950.5|37
1660759200000|2022-08-17 18:00:00|7973.2|7948.2|7973.8|7948.8|7976.2|7955|7969.8|7947.8|60
1660759500000|2022-08-17 18:05:00|7973.9|7948.9|7973.8|7948.8|7975|7950|7973.6|7948.6|43
1660759800000|2022-08-17 18:10:00|7973.7|7948.7|7973.1|7948.1|7973.8|7948.8|7972.8|7947.8|18
1660760100000|2022-08-17 18:15:00|7967.9|7952.9|7973.2|7948.2|7973.9|7953.1|7967.7|7948|21
1660760400000|2022-08-17 18:20:00|7973.3|7948.3|7975.4|7950.4|7975.4|7950.4|7973.3|7948.3|37
1660760700000|2022-08-17 18:25:00|7975.3|7950.3|7974.4|7949.4|7975.4|7950.4|7974.4|7949.4|27
1660761000000|2022-08-17 18:30:00|7974.8|7949.8|7974.6|7949.6|7974.8|7949.8|7974.2|7949.2|42
1660761300000|2022-08-17 18:35:00|7974.8|7949.8|7973.8|7948.8|7974.8|7949.8|7973.4|7948.4|19
1660761600000|2022-08-17 18:40:00|7974|7949|7974.8|7949.8|7974.8|7949.8|7974|7949|3
1660761900000|2022-08-17 18:45:00|7974.2|7949.2|7974.2|7949.2|7974.2|7949.2|7974.2|7949.2|1
1660762200000|2022-08-17 18:50:00|7975|7950|7975.2|7950.2|7975.2|7950.2|7974.2|7949.2|9
1660762800000|2022-08-17 19:00:00|7975.1|7950.1|7975.1|7950.1|7975.1|7950.1|7975.1|7950.1|1
1660782600000|2022-08-18 00:30:00|7973.6|7948.6|7973.6|7948.6|7973.6|7948.6|7973.6|7948.6|1
1660784400000|2022-08-18 01:00:00|7976.4|7951.4|7976.2|7951.2|7976.4|7951.4|7976.2|7951.2|2
1660784700000|2022-08-18 01:05:00|7978.6|7953.6|7978.8|7953.8|7979|7954|7978.6|7953.6|4
1660785000000|2022-08-18 01:10:00|7978.7|7953.7|7978.7|7953.7|7978.7|7953.7|7978.7|7953.7|1
1660785600000|2022-08-18 01:20:00|7977.3|7952.3|7978.6|7953.6|7978.6|7953.6|7976.9|7951.9|18
1660785900000|2022-08-18 01:25:00|7978.1|7953.1|7977.1|7952.1|7978.1|7953.1|7977|7952|7
1660786200000|2022-08-18 01:30:00|7977.2|7952.2|7977.1|7952.1|7977.2|7952.2|7977.1|7952.1|2
1660786800000|2022-08-18 01:40:00|7977.4|7952.4|7979.9|7954.9|7979.9|7954.9|7977.4|7952.4|19
1660787100000|2022-08-18 01:45:00|7980|7955|7980.3|7955.3|7980.4|7955.4|7979.9|7954.9|11
1660787400000|2022-08-18 01:50:00|7980.2|7955.2|7980.2|7955.2|7980.2|7955.2|7980.2|7955.2|1
1660788300000|2022-08-18 02:05:00|7980.1|7955.1|7979.3|7954.3|7980.1|7955.1|7979.3|7954.3|13
1660788600000|2022-08-18 02:10:00|7979.4|7954.4|7979.2|7954.2|7979.6|7954.6|7979.1|7954.1|10
1660788900000|2022-08-18 02:15:00|7979.6|7954.6|7984.6|7959.6|7984.7|7959.7|7979.6|7954.6|22
1660789200000|2022-08-18 02:20:00|7984.5|7959.5|7984.7|7959.7|7984.8|7959.8|7984.5|7959.5|13
1660789500000|2022-08-18 02:25:00|7984.9|7959.9|7985.3|7960.3|7985.3|7960.3|7984.7|7959.7|7
1660789800000|2022-08-18 02:30:00|7986.3|7961.3|7988|7963|7988|7963|7985.6|7960.6|28
1660790100000|2022-08-18 02:35:00|7987.6|7962.6|7988|7963|7988|7963|7987.6|7962.6|2
1660790700000|2022-08-18 02:45:00|7988.6|7963.6|7988.5|7963.5|7990|7965|7987.5|7962.5|16
1660791000000|2022-08-18 02:50:00|7988.2|7963.2|7987.7|7962.7|7988.9|7963.9|7987.3|7962.3|37
1660791300000|2022-08-18 02:55:00|7987.6|7962.6|7990.2|7965.2|7990.4|7965.4|7987.6|7962.6|20
1660791600000|2022-08-18 03:00:00|7990|7965|7990.9|7965.9|7991.2|7966.2|7990|7965|12
1660791900000|2022-08-18 03:05:00|7990.8|7965.8|7990.6|7965.6|7990.8|7965.8|7989.6|7964.6|11
1660792200000|2022-08-18 03:10:00|7990.8|7965.8|7992|7967|7993.7|7968.7|7990.4|7965.4|31
1660792500000|2022-08-18 03:15:00|7991.8|7966.8|7995.2|7970.2|7995.9|7970.9|7991.7|7966.7|44
1660792800000|2022-08-18 03:20:00|7995.3|7970.3|7995.1|7970.1|7996.1|7971.1|7994.7|7969.7|16
1660793100000|2022-08-18 03:25:00|7994.7|7969.7|7995.8|7970.8|7995.8|7970.8|7994|7969|27
1660793400000|2022-08-18 03:30:00|7995.4|7970.4|7998.7|7973.7|7999.5|7974.5|7994.2|7969.2|212
1660793700000|2022-08-18 03:35:00|7998.8|7973.8|7994.3|7979.3|7998.9|7980.7|7993.2|7973.5|94
1660794000000|2022-08-18 03:40:00|7994.4|7979.4|7997.5|7982.5|7997.9|7982.9|7993.8|7978.8|140
1660794300000|2022-08-18 03:45:00|7997.4|7982.4|7998.1|7983.1|7999.7|7984.7|7996.6|7981.6|112
1660794600000|2022-08-18 03:50:00|7998|7983|7997.5|7982.5|7998.7|7983.7|7996.3|7981.3|86
1660794900000|2022-08-18 03:55:00|7997.4|7982.4|7996.2|7981.2|7997.4|7982.4|7995.6|7980.6|54
1660795200000|2022-08-18 04:00:00|7996.3|7981.3|7995.6|7980.6|7996.6|7981.6|7994.9|7979.9|46
1660795500000|2022-08-18 04:05:00|7996|7981|7995.1|7980.1|7996|7981|7994.9|7979.9|42
1660795800000|2022-08-18 04:10:00|7995.2|7980.2|7997|7982|7997.6|7982.6|7995.1|7980.1|74
1660796100000|2022-08-18 04:15:00|7996.9|7981.9|7998.4|7983.4|7998.4|7983.4|7996.9|7981.9|51
1660796400000|2022-08-18 04:20:00|7998.5|7983.5|7998|7983|7999|7984|7996.6|7981.6|57
1660796700000|2022-08-18 04:25:00|7997.7|7982.7|7998|7983|7998|7983|7997.7|7982.7|23
1660797000000|2022-08-18 04:30:00|7997.9|7982.9|7996.8|7981.8|7998.8|7983.8|7996.8|7981.8|54
1660797300000|2022-08-18 04:35:00|7996.7|7981.7|7997.6|7982.6|7998.6|7983.6|7996.7|7981.7|54
1660797600000|2022-08-18 04:40:00|7997.4|7982.4|7998.4|7983.4|7998.5|7983.5|7997|7982|97
1660797900000|2022-08-18 04:45:00|7998.5|7983.5|7998.3|7983.3|7998.7|7983.7|7998.1|7983.1|33
1660798200000|2022-08-18 04:50:00|7998.5|7983.5|7998.2|7983.2|7998.5|7983.5|7997.9|7982.9|32
1660798500000|2022-08-18 04:55:00|7998.3|7983.3|7998|7983|7998.3|7983.3|7996.7|7981.7|59
1660798800000|2022-08-18 05:00:00|7997.9|7982.9|7997.1|7982.1|7997.9|7982.9|7996.8|7981.8|47
1660799100000|2022-08-18 05:05:00|7997.2|7982.2|7997.3|7982.3|7997.5|7982.5|7996.6|7981.6|58
1660799400000|2022-08-18 05:10:00|7997.4|7982.4|7997|7982|7997.4|7982.4|7996.2|7981.2|31
1660799700000|2022-08-18 05:15:00|7996.9|7981.9|7996.2|7981.2|7996.9|7981.9|7995.7|7980.7|38
1660800000000|2022-08-18 05:20:00|7996.4|7981.4|7996.4|7981.4|7996.5|7981.5|7996.2|7981.2|13
1660800300000|2022-08-18 05:25:00|7996.2|7981.2|7995.1|7980.1|7996.3|7981.3|7995|7980|29
1660800600000|2022-08-18 05:30:00|7995.2|7980.2|7994.7|7979.7|7996|7981|7994.7|7979.7|38
1660800900000|2022-08-18 05:35:00|7994.5|7979.5|7995.6|7980.6|7995.7|7980.7|7993.5|7978.5|60
1660801200000|2022-08-18 05:40:00|7995.7|7980.7|7995.9|7980.9|7996|7981|7995.4|7980.4|15
1660801500000|2022-08-18 05:45:00|7995.8|7980.8|7997.6|7982.6|7997.6|7982.6|7995.8|7980.8|43
1660801800000|2022-08-18 05:50:00|7997.7|7982.7|7999.6|7984.6|7999.9|7984.9|7997.7|7982.7|43
1660802100000|2022-08-18 05:55:00|7999.7|7984.7|7995.9|7980.9|8000.6|7985.6|7992.3|7972.4|145
1660802400000|2022-08-18 06:00:00|7996|7981|7998.4|7983.4|7999|7984|7994.2|7979.2|147
1660802700000|2022-08-18 06:05:00|7998.3|7983.3|7995.9|7980.9|7998.4|7983.4|7994.4|7979.4|144
1660803000000|2022-08-18 06:10:00|7996|7981|7995.2|7980.2|7996.7|7981.7|7995.2|7980.2|55
1660803300000|2022-08-18 06:15:00|7995.3|7980.3|7996|7981|7996.3|7981.3|7995.3|7980.3|24
1660803600000|2022-08-18 06:20:00|7996.1|7981.1|7996|7981|7996.3|7981.3|7995.7|7980.7|42
1660803900000|2022-08-18 06:25:00|7995.9|7980.9|7996.6|7981.6|7996.9|7981.9|7995.8|7980.8|42
1660804200000|2022-08-18 06:30:00|7996.5|7981.5|7995.8|7980.8|7997.4|7982.4|7995|7980|68
1660804500000|2022-08-18 06:35:00|7995.9|7980.9|7995.6|7980.6|7996.9|7981.9|7995.3|7980.3|39
1660804800000|2022-08-18 06:40:00|7995.3|7980.3|7997.1|7982.1|7997.3|7982.3|7995.3|7980.3|45
1660805100000|2022-08-18 06:45:00|7997|7982|7998.2|7983.2|7998.4|7983.4|7997|7982|50
1660805400000|2022-08-18 06:50:00|7998.1|7983.1|7998.9|7983.9|7998.9|7983.9|7997.8|7982.8|47
1660805700000|2022-08-18 06:55:00|7999.1|7984.1|7998.2|7983.2|7999.3|7984.3|7998.2|7983.2|62
1660806000000|2022-08-18 07:00:00|7998.7|7983.7|7998.2|7983.2|7998.7|7983.7|7997.7|7982.7|34
1660806300000|2022-08-18 07:05:00|7998.3|7983.3|7997.6|7982.6|7998.3|7983.3|7997.4|7982.4|20
1660806600000|2022-08-18 07:10:00|7997.7|7982.7|7997.9|7982.9|7998.3|7983.3|7996.5|7981.5|40
1660806900000|2022-08-18 07:15:00|7998|7983|7998.6|7983.6|7998.8|7983.8|7997.8|7982.8|43
1660807200000|2022-08-18 07:20:00|7998.7|7983.7|7998.6|7983.6|7999|7984|7998.2|7983.2|47
1660807500000|2022-08-18 07:25:00|7998.2|7983.2|7996.7|7981.7|7998.2|7983.2|7996.4|7981.4|38
1660807800000|2022-08-18 07:30:00|7996.8|7981.8|7994.4|7979.4|7996.8|7981.8|7993.8|7978.8|73
1660808100000|2022-08-18 07:35:00|7994.5|7979.5|7995.4|7980.4|7995.4|7980.4|7994.5|7979.5|78
1660808400000|2022-08-18 07:40:00|7995.1|7980.1|7996.1|7981.1|7996.2|7981.2|7995.1|7980.1|66
1660808700000|2022-08-18 07:45:00|7996|7981|7996.6|7981.6|7997|7982|7995.8|7980.8|83
1660809000000|2022-08-18 07:50:00|7996.3|7981.3|7997.2|7982.2|7997.2|7982.2|7996|7981|82
1660809300000|2022-08-18 07:55:00|7997.1|7982.1|7998|7983|7998.1|7983.1|7997.1|7982.1|42
1660809600000|2022-08-18 08:00:00|7997.7|7982.7|7997.3|7982.3|7997.8|7982.8|7997.2|7982.2|23
1660809900000|2022-08-18 08:05:00|7997.2|7982.2|7998.2|7983.2|7998.4|7983.4|7997.1|7982.1|88
1660810200000|2022-08-18 08:10:00|7998.4|7983.4|7997.6|7982.6|7998.4|7983.4|7997.6|7982.6|33
1660810500000|2022-08-18 08:15:00|7997.5|7982.5|7998|7983|7998|7983|7996.4|7981.4|98
1660810800000|2022-08-18 08:20:00|7998.1|7983.1|7997.7|7982.7|7998.4|7983.4|7997.4|7982.4|58
1660811100000|2022-08-18 08:25:00|7997.6|7982.6|7997.9|7982.9|7998.5|7983.5|7997.6|7982.6|45
1660811400000|2022-08-18 08:30:00|7998|7983|8003.6|7978.6|8004.4|7984.7|7997.7|7978.6|46
1660811700000|2022-08-18 08:35:00|8003.5|7978.5|7999.4|7984.4|8005|7984.5|7998|7978.5|56
1660812000000|2022-08-18 08:40:00|7999.5|7984.5|7995.9|7980.9|8005.2|7985.2|7995|7980|142
1660812300000|2022-08-18 08:45:00|7996|7981|7997.3|7982.3|7998.3|7983.3|7995.8|7980.8|98
1660812600000|2022-08-18 08:50:00|7997.2|7982.2|7997.7|7982.7|8003.4|7983.4|7997.2|7978.1|69
1660812900000|2022-08-18 08:55:00|7997.8|7982.8|7998.4|7983.4|7999.3|7984.3|7997.4|7982.4|53
1660813200000|2022-08-18 09:00:00|7998.3|7983.3|7998.3|7983.3|8004.1|7983.6|7998|7978.9|40
1660813500000|2022-08-18 09:05:00|7998.2|7983.2|7997.6|7982.6|8004.6|7983.6|7997.4|7979.2|49
1660813800000|2022-08-18 09:10:00|7997.7|7982.7|7998|7983|7998.2|7983.2|7997.6|7982.6|25
1660814100000|2022-08-18 09:15:00|7998.1|7983.1|7999.5|7984.5|8000.2|7985.2|7998.1|7983.1|42
1660814400000|2022-08-18 09:20:00|7999.6|7984.6|7999.1|7984.1|8004.9|7984.6|7999.1|7979.7|22
1660814700000|2022-08-18 09:25:00|7999.4|7984.4|7999.4|7984.4|7999.8|7984.8|7998.8|7983.8|37
1660815000000|2022-08-18 09:30:00|7999.3|7984.3|7999.7|7984.7|7999.8|7984.8|7999.2|7984.2|24
1660815300000|2022-08-18 09:35:00|7999.4|7984.4|7998.3|7983.3|7999.7|7984.7|7998.2|7983.2|43
1660815600000|2022-08-18 09:40:00|7998.2|7983.2|8000.2|7985.2|8002|7987|7998.2|7983.2|73
1660815900000|2022-08-18 09:45:00|8000.3|7985.3|7999.5|7984.5|8000.4|7985.4|7997.3|7982.3|130
1660816200000|2022-08-18 09:50:00|7999.6|7984.6|7995.9|7980.9|8000.4|7985.4|7995.5|7980.5|115
1660816500000|2022-08-18 09:55:00|7996|7981|7996.7|7981.7|7996.7|7981.7|7994.9|7979.9|86
1660816800000|2022-08-18 10:00:00|7996.6|7981.6|7996|7981|7998|7983|7996|7981|78
1660817100000|2022-08-18 10:05:00|7996.1|7981.1|7995.6|7980.6|7997.5|7982.5|7995.4|7980.4|101
1660817400000|2022-08-18 10:10:00|7995.7|7980.7|7993.8|7978.8|7995.7|7980.7|7993.5|7978.5|69
1660817700000|2022-08-18 10:15:00|7993.9|7978.9|7994.1|7979.1|7994.2|7979.2|7991.2|7976.2|112
1660818000000|2022-08-18 10:20:00|7994|7979|7993.5|7978.5|7994.5|7979.5|7993.1|7978.1|42
1660818300000|2022-08-18 10:25:00|7993.4|7978.4|7993|7978|7993.5|7978.5|7992.4|7977.4|37
1660818600000|2022-08-18 10:30:00|7992.9|7977.9|7991.9|7976.9|7992.9|7977.9|7990.2|7975.2|89
1660818900000|2022-08-18 10:35:00|7992.2|7977.2|7991.8|7976.8|7992.3|7977.3|7991.5|7976.5|61
1660819200000|2022-08-18 10:40:00|7991.7|7976.7|7991.7|7976.7|7993.1|7978.1|7991.6|7976.6|48
1660819500000|2022-08-18 10:45:00|7991.8|7976.8|7993.2|7978.2|7993.5|7978.5|7991.8|7976.8|28
1660819800000|2022-08-18 10:50:00|7993.3|7978.3|7993.1|7978.1|7993.3|7978.3|7993.1|7978.1|19
1660820100000|2022-08-18 10:55:00|7993.3|7978.3|7992.8|7977.8|7998.5|7978.6|7992.8|7973.5|21
1660820400000|2022-08-18 11:00:00|7992.9|7977.9|7991.4|7976.4|7996.6|7978|7990.9|7971.6|40
1660820700000|2022-08-18 11:05:00|7991.5|7976.5|7997.2|7972.2|7997.5|7977.4|7991.5|7971.8|44
1660821000000|2022-08-18 11:10:00|7991.5|7976.5|7997|7972|7997.2|7977|7991.5|7972|13
1660821300000|2022-08-18 11:15:00|7997.1|7972.1|7991|7976|7997.1|7976.8|7990.9|7971.3|26
1660821600000|2022-08-18 11:20:00|7991.1|7976.1|7992.5|7977.5|7992.8|7977.8|7991.1|7976.1|63
1660821900000|2022-08-18 11:25:00|7992.2|7977.2|8001.1|7976.1|8001.3|7978.2|7991.7|7973.8|95
1660822200000|2022-08-18 11:30:00|8001.3|7976.3|7998.2|7973.2|8003.4|7980.6|7995.6|7973|84
1660822500000|2022-08-18 11:35:00|7998.6|7973.6|7992.6|7977.6|7998.6|7978|7992.6|7973|15
1660822800000|2022-08-18 11:40:00|7992.8|7977.8|7993.8|7978.8|7997.3|7979.2|7991.3|7972.3|24
1660823100000|2022-08-18 11:45:00|7993.9|7978.9|7999.6|7974.6|7999.6|7978.9|7993.8|7973.7|10
1660823400000|2022-08-18 11:50:00|7999.5|7974.5|7993.5|7978.5|7999.7|7979.3|7992.8|7973.9|31
1660823700000|2022-08-18 11:55:00|7993.6|7978.6|7993.3|7978.3|7993.6|7978.6|7993|7978|22
1660824000000|2022-08-18 12:00:00|7993|7978|7992.5|7977.5|7993.9|7978.9|7992.5|7977.5|71
1660824300000|2022-08-18 12:05:00|7992.6|7977.6|7993.7|7978.7|7994.5|7979.5|7991.5|7976.5|52
1660824600000|2022-08-18 12:10:00|7993.8|7978.8|7994.4|7979.4|7999.6|7979.5|7993.8|7974.4|24
1660824900000|2022-08-18 12:15:00|7994.2|7979.2|7994.5|7979.5|7998.9|7979.5|7993.5|7973.8|20
1660825200000|2022-08-18 12:20:00|7994.6|7979.6|7993.6|7978.6|7999.7|7979.7|7993.5|7974.2|39
1660825500000|2022-08-18 12:25:00|7993.4|7978.4|7994.2|7979.2|7998.8|7979.2|7993.4|7973.5|25
1660825800000|2022-08-18 12:30:00|7994.1|7979.1|7999.6|7974.6|8004.2|7980.7|7994.1|7974.3|183
1660826100000|2022-08-18 12:35:00|7999.5|7974.5|7993.8|7978.8|8000.4|7979.5|7993.4|7974.2|77
1660826400000|2022-08-18 12:40:00|7993.9|7978.9|7996.1|7981.1|7996.1|7981.1|7993.3|7978.3|67
1660826700000|2022-08-18 12:45:00|7996|7981|7995.4|7980.4|8001.6|7982.3|7995.4|7975.7|36
1660827000000|2022-08-18 12:50:00|7995.5|7980.5|7993.2|7978.2|7995.5|7980.5|7993|7978|31
1660827300000|2022-08-18 12:55:00|7993.1|7978.1|7992|7977|7998.9|7978.9|7992|7971.9|54
1660827600000|2022-08-18 13:00:00|7992.1|7977.1|7998.8|7973.8|7999.1|7978.2|7991.7|7971.9|83
1660827900000|2022-08-18 13:05:00|7998.9|7973.9|7994.9|7979.9|7999.6|7980.2|7993.2|7973.4|57
1660828200000|2022-08-18 13:10:00|7995|7980|7994.2|7979.2|7995|7980|7993.7|7978.7|35
1660828500000|2022-08-18 13:15:00|7994.4|7979.4|7994.8|7979.8|7994.8|7979.8|7994.2|7979.2|14
1660828800000|2022-08-18 13:20:00|7994.7|7979.7|8003.1|7978.1|8003.1|7982.5|7994.7|7977.4|44
1660829100000|2022-08-18 13:25:00|8003|7978|8002.5|7977.5|8003.2|7978.2|8002.2|7977.2|80
1660829400000|2022-08-18 13:30:00|8002.3|7977.3|7998.4|7983.4|8003|7983.4|7997.7|7977.2|62
1660829700000|2022-08-18 13:35:00|7998.5|7983.5|8003.4|7978.4|8004|7984.3|7998.5|7978.4|73
1660830000000|2022-08-18 13:40:00|8003.6|7978.6|8005.4|7980.4|8005.6|7984.7|7999.4|7978.3|85
1660830300000|2022-08-18 13:45:00|8005.3|7980.3|8001.3|7986.3|8008|7987.2|7999|7979.6|144
1660830600000|2022-08-18 13:50:00|8001.2|7986.2|8001.3|7986.3|8006.2|7986.3|8000.4|7978.8|146
1660830900000|2022-08-18 13:55:00|8001.2|7986.2|8005.2|7980.2|8005.5|7986.3|8000.1|7980.1|93
1660831200000|2022-08-18 14:00:00|8005.3|7980.3|8001.3|7986.3|8007.4|7987.5|8001.3|7980.2|93
1660831500000|2022-08-18 14:05:00|8001.2|7986.2|8001.7|7986.7|8007.2|7987.6|8001.2|7981.9|73
1660831800000|2022-08-18 14:10:00|8001.9|7986.9|8004|7979|8006.8|7987.1|7999.4|7978.8|89
1660832100000|2022-08-18 14:15:00|8003.9|7978.9|8000.2|7985.2|8004.1|7985.2|7999.8|7978.9|31
1660832400000|2022-08-18 14:20:00|8000.1|7985.1|7999.8|7984.8|8000.2|7985.2|7999.8|7984.8|23
1660832700000|2022-08-18 14:25:00|7999.9|7984.9|8000|7985|8000|7985|7999.5|7984.5|21
1660833000000|2022-08-18 14:30:00|8000.1|7985.1|7999.7|7984.7|8005.5|7985.3|7999.6|7979.6|49
1660833300000|2022-08-18 14:35:00|7999.6|7984.6|8000.3|7985.3|8005.2|7985.3|7999.6|7979.9|37
1660833600000|2022-08-18 14:40:00|8000.1|7985.1|8005.2|7980.2|8005.3|7985.3|7999.9|7980.2|34
1660833900000|2022-08-18 14:45:00|8005.3|7980.3|8001|7986|8005.3|7986.2|8000.4|7980.2|22
1660834200000|2022-08-18 14:50:00|8000.9|7985.9|8001.8|7986.8|8002.6|7987.6|8000.2|7985.2|37
1660834500000|2022-08-18 14:55:00|8001.7|7986.7|8001.3|7986.3|8001.7|7986.7|8001.3|7986.3|10
1660834800000|2022-08-18 15:00:00|8001.4|7986.4|8001.9|7986.9|8001.9|7986.9|8001.3|7986.3|16
1660835100000|2022-08-18 15:05:00|8001.7|7986.7|8001.5|7986.5|8001.9|7986.9|8001.5|7986.5|5
1660835400000|2022-08-18 15:10:00|8001.3|7986.3|8001.8|7986.8|8001.8|7986.8|8001.3|7986.3|14
1660835700000|2022-08-18 15:15:00|8001.7|7986.7|8000.9|7985.9|8001.8|7986.8|8000.6|7985.6|21
1660836000000|2022-08-18 15:20:00|8000.7|7985.7|8000.1|7985.1|8000.9|7985.9|7999.6|7984.6|43
1660836300000|2022-08-18 15:25:00|8000.2|7985.2|8000.3|7985.3|8000.4|7985.4|7999.6|7984.6|29
1660836600000|2022-08-18 15:30:00|7999.9|7984.9|8001.6|7986.6|8001.6|7986.6|7999.9|7984.9|26
1660836900000|2022-08-18 15:35:00|8001.7|7986.7|8007|7982|8007|7986.7|8001.4|7981.9|11
1660837200000|2022-08-18 15:40:00|8006.9|7981.9|8002.2|7987.2|8007.2|7987.3|8002|7981.9|19
1660837500000|2022-08-18 15:45:00|8002.1|7987.1|8002.2|7987.2|8002.3|7987.3|8002|7987|22
1660837800000|2022-08-18 15:50:00|8002.3|7987.3|8003.1|7988.1|8003.1|7988.1|8002.1|7987.1|16
1660838100000|2022-08-18 15:55:00|8003.2|7988.2|8004.3|7989.3|8004.4|7989.4|8003.1|7988.1|13
1660838400000|2022-08-18 16:00:00|8004.4|7989.4|8009.5|7984.5|8009.6|7989.4|8004.3|7984.5|8
1660838700000|2022-08-18 16:05:00|8009.6|7984.6|8009|7984|8009.6|7984.6|8009|7984|8
1660839300000|2022-08-18 16:15:00|8004|7989|8004|7989|8004.3|7989.3|8004|7989|33
1660839600000|2022-08-18 16:20:00|8004.1|7989.1|8009|7984|8009|7989.1|8003.9|7983.9|10
1660839900000|2022-08-18 16:25:00|8004.2|7989.2|8009.4|7984.4|8009.6|7989.6|8004.2|7984|56
1660840200000|2022-08-18 16:30:00|8009.3|7984.3|8006|7991|8009.5|7991|8004.2|7984|89
1660840500000|2022-08-18 16:35:00|8006.1|7991.1|8006.3|7991.3|8006.7|7991.7|8006.1|7991.1|29
1660840800000|2022-08-18 16:40:00|8006.2|7991.2|8006.2|7991.2|8006.4|7991.4|8005.9|7990.9|60
1660841100000|2022-08-18 16:45:00|8006|7991|8008.4|7993.4|8008.4|7993.4|8006|7991|39
1660841400000|2022-08-18 16:50:00|8008.5|7993.5|8013.5|7988.5|8013.6|7993.5|8008.1|7988.3|37
1660841700000|2022-08-18 16:55:00|8013.4|7988.4|8009.5|7994.5|8013.9|7994.6|8008.9|7988.4|48
1660842000000|2022-08-18 17:00:00|8009.4|7994.4|8009.8|7994.8|8014.9|7994.9|8008.7|7989.2|67
1660842300000|2022-08-18 17:05:00|8009.9|7994.9|8007.9|7992.9|8015.3|7995|8007.1|7986.6|71
1660842600000|2022-08-18 17:10:00|8008|7993|8012.8|7987.8|8014|7993.6|8007.9|7987.7|83
1660842900000|2022-08-18 17:15:00|8013.2|7988.2|8012|7987|8013.3|7993.3|8007.1|7987|56
1660843200000|2022-08-18 17:20:00|8011.8|7986.8|8007|7992|8012|7992.2|8007|7986.6|22
1660843500000|2022-08-18 17:25:00|8007.2|7992.2|8007|7992|8012|7992.2|8007|7986.8|29
1660843800000|2022-08-18 17:30:00|8012|7987|8012.8|7987.8|8012.8|7992|8006.4|7986.4|29
1660844100000|2022-08-18 17:35:00|8012.7|7987.7|8006.8|7991.8|8012.7|7992|8006.6|7987.7|23
1660844400000|2022-08-18 17:40:00|8006.6|7991.6|8011.6|7986.6|8011.6|7991.6|8006.6|7986|13
1660844700000|2022-08-18 17:45:00|8012|7987|8007|7992|8012|7992|8007|7987|4
1660845000000|2022-08-18 17:50:00|8012|7987|8005.8|7990.8|8012|7991.2|8005.8|7985.8|39
1660845300000|2022-08-18 17:55:00|8005.6|7990.6|8011.5|7986.5|8011.6|7991.2|8005.6|7985.8|60
1660845600000|2022-08-18 18:00:00|8011.6|7986.6|8013.8|7988.8|8013.8|7994.2|8008|7986.5|12
1660845900000|2022-08-18 18:05:00|8013.7|7988.7|8014.3|7989.3|8014.4|7989.4|8013.7|7988.7|7
1660846200000|2022-08-18 18:10:00|8014.4|7989.4|8014.4|7989.4|8014.4|7989.4|8014.3|7989.3|5
1660846500000|2022-08-18 18:15:00|8014.3|7989.3|8014.4|7989.4|8014.4|7989.4|8014.3|7989.3|2
1660846800000|2022-08-18 18:20:00|8014.3|7989.3|8014.3|7989.3|8014.4|7989.4|8014.3|7989.3|13
1660847400000|2022-08-18 18:30:00|8014.4|7989.4|8014.4|7989.4|8014.5|7989.5|8014.3|7989.3|5
1660847700000|2022-08-18 18:35:00|8014|7989|8014.2|7989.2|8014.2|7989.2|8014|7989|2
1660848000000|2022-08-18 18:40:00|8014.3|7989.3|8014.1|7989.1|8014.3|7989.3|8013.8|7988.8|4
1660848300000|2022-08-18 18:45:00|8013.9|7988.9|8013.7|7988.7|8013.9|7988.9|8013.6|7988.6|4
1660848600000|2022-08-18 18:50:00|8013.8|7988.8|8013.6|7988.6|8013.9|7988.9|8013.6|7988.6|6
1660848900000|2022-08-18 18:55:00|8013.5|7988.5|8013.5|7988.5|8013.6|7988.6|8013.5|7988.5|3
1660869000000|2022-08-19 00:30:00|8013.1|7984.1|8013.1|7984.1|8013.1|7984.1|8013.1|7984.1|1
1660870800000|2022-08-19 01:00:00|8010.9|7985.9|8010.9|7985.9|8010.9|7985.9|8010.9|7985.9|1
1660872000000|2022-08-19 01:20:00|8013.3|7988.3|8013.3|7988.3|8013.3|7988.3|8013.3|7988.3|1
1660872300000|2022-08-19 01:25:00|8008|7983|8008.6|7983.6|8013.3|7988.3|8008|7983|13
1660872600000|2022-08-19 01:30:00|8008.5|7983.5|8008.6|7983.6|8008.6|7983.6|8008.5|7983.5|2
1660872900000|2022-08-19 01:35:00|8009.1|7984.1|8009.4|7984.4|8009.4|7984.4|8009|7984|4
1660873200000|2022-08-19 01:40:00|8011.2|7986.2|8011.2|7986.2|8011.2|7986.2|8011.2|7986.2|1
1660874700000|2022-08-19 02:05:00|8011.1|7986.1|8011|7986|8011.1|7986.1|8011|7986|2
1660875000000|2022-08-19 02:10:00|8011.1|7986.1|8011.1|7986.1|8011.1|7986.1|8011.1|7986.1|1
1660875300000|2022-08-19 02:15:00|8010.4|7985.4|8009.8|7984.8|8010.4|7985.4|8009.8|7984.8|5
1660875600000|2022-08-19 02:20:00|8010|7985|8010.2|7985.2|8010.2|7985.2|8010|7985|2
1660876200000|2022-08-19 02:30:00|8009.7|7984.7|8009.8|7984.8|8009.8|7984.8|8009.7|7984.7|2
1660877100000|2022-08-19 02:45:00|8009.9|7984.9|8009.9|7984.9|8009.9|7984.9|8009.9|7984.9|1
1660878000000|2022-08-19 03:00:00|8010.5|7985.5|8014.6|7989.6|8017.1|7992.1|8010.5|7985.5|58
1660878300000|2022-08-19 03:05:00|8014.7|7989.7|8014.3|7989.3|8015|7990|8014.3|7989.3|14
1660878600000|2022-08-19 03:10:00|8014.6|7989.6|8014.9|7989.9|8015|7990|8014.6|7989.6|11
1660878900000|2022-08-19 03:15:00|8014|7989|8014.9|7989.9|8014.9|7989.9|8012.7|7987.7|16
1660879200000|2022-08-19 03:20:00|8014.7|7989.7|8006.5|7981.5|8014.7|7989.7|8003.1|7978.1|95
1660879500000|2022-08-19 03:25:00|8006.1|7981.1|8009.5|7984.5|8009.5|7984.5|8003.6|7978.6|55
1660879800000|2022-08-19 03:30:00|8009.2|7984.2|8008.2|7983.2|8010|7989.6|8003.9|7983.1|268
1660880100000|2022-08-19 03:35:00|8003.4|7988.4|8003.1|7988.1|8008.3|7989|8001.6|7982.4|60
1660880400000|2022-08-19 03:40:00|8003.3|7988.3|8005.1|7990.1|8005.1|7990.1|8003.3|7988.3|58
1660880700000|2022-08-19 03:45:00|8005|7990|8005|7990|8005.2|7990.2|8004.5|7989.5|42
1660881000000|2022-08-19 03:50:00|8005.1|7990.1|8004.5|7989.5|8005.4|7990.4|8004.4|7989.4|44
1660881300000|2022-08-19 03:55:00|8004.6|7989.6|8004.9|7989.9|8005.4|7990.4|8004.6|7989.6|33
1660881600000|2022-08-19 04:00:00|8004.8|7989.8|8003.6|7988.6|8006.3|7991.3|8002.7|7987.7|101
1660881900000|2022-08-19 04:05:00|8003.5|7988.5|8004.2|7989.2|8004.7|7989.7|8003.3|7988.3|93
1660882200000|2022-08-19 04:10:00|8004.1|7989.1|8004.6|7989.6|8005.4|7990.4|8004.1|7989.1|97
1660882500000|2022-08-19 04:15:00|8004.7|7989.7|8004.3|7989.3|8005.8|7990.8|8003.7|7988.7|80
1660882800000|2022-08-19 04:20:00|8004.4|7989.4|8004.9|7989.9|8005.4|7990.4|8004.3|7989.3|62
1660883100000|2022-08-19 04:25:00|8004.8|7989.8|8005.2|7990.2|8005.3|7990.3|8004.8|7989.8|44
1660883400000|2022-08-19 04:30:00|8005|7990|8005.1|7990.1|8005.3|7990.3|8005|7990|20
1660883700000|2022-08-19 04:35:00|8005.2|7990.2|8004.9|7989.9|8005.3|7990.3|8004.9|7989.9|52
1660884000000|2022-08-19 04:40:00|8005|7990|8004.9|7989.9|8005|7990|8004.9|7989.9|12
1660884300000|2022-08-19 04:45:00|8005|7990|8004.8|7989.8|8005|7990|8004|7989|35
1660884600000|2022-08-19 04:50:00|8004.7|7989.7|8005.2|7990.2|8005.5|7990.5|8004.7|7989.7|40
1660884900000|2022-08-19 04:55:00|8005.3|7990.3|8005.4|7990.4|8005.4|7990.4|8005|7990|17
1660885200000|2022-08-19 05:00:00|8005.5|7990.5|8005.5|7990.5|8005.5|7990.5|8005.3|7990.3|14
1660885500000|2022-08-19 05:05:00|8005.4|7990.4|8005.3|7990.3|8005.5|7990.5|8005.3|7990.3|12
1660885800000|2022-08-19 05:10:00|8005.4|7990.4|8005.7|7990.7|8005.7|7990.7|8005.3|7990.3|6
1660886100000|2022-08-19 05:15:00|8005.8|7990.8|8007.2|7992.2|8007.3|7992.3|8005.7|7990.7|30
1660886400000|2022-08-19 05:20:00|8007.1|7992.1|8006.4|7991.4|8007.1|7992.1|8006.1|7991.1|28
1660886700000|2022-08-19 05:25:00|8006.5|7991.5|8006.7|7991.7|8009.7|7994.7|8005|7990|85
1660887000000|2022-08-19 05:30:00|8006.6|7991.6|8006.6|7991.6|8007.1|7992.1|8005.8|7990.8|31
1660887300000|2022-08-19 05:35:00|8006.1|7991.1|8006|7991|8006.1|7991.1|8005.8|7990.8|8
1660887600000|2022-08-19 05:40:00|8005.8|7990.8|8005.4|7990.4|8006|7991|8004.9|7989.9|22
1660887900000|2022-08-19 05:45:00|8005.5|7990.5|8004.8|7989.8|8005.6|7990.6|8004.1|7989.1|36
1660888200000|2022-08-19 05:50:00|8005.1|7990.1|8004.8|7989.8|8005.3|7990.3|8004.6|7989.6|26
1660888500000|2022-08-19 05:55:00|8004.9|7989.9|8005.7|7990.7|8005.9|7990.9|8004.9|7989.9|39
1660888800000|2022-08-19 06:00:00|8005.6|7990.6|8007.3|7992.3|8007.4|7992.4|8005.2|7990.2|54
1660889100000|2022-08-19 06:05:00|8007.2|7992.2|8005.6|7990.6|8007.3|7992.3|8005.5|7990.5|59
1660889400000|2022-08-19 06:10:00|8005.4|7990.4|8006.5|7991.5|8006.7|7991.7|8005.4|7990.4|33
1660889700000|2022-08-19 06:15:00|8006.6|7991.6|8006.6|7991.6|8006.8|7991.8|8005.8|7990.8|55
1660890000000|2022-08-19 06:20:00|8006.5|7991.5|8006.6|7991.6|8006.9|7991.9|8005.3|7990.3|113
1660890300000|2022-08-19 06:25:00|8006.7|7991.7|8006.4|7991.4|8006.7|7991.7|8006.3|7991.3|47
1660890600000|2022-08-19 06:30:00|8006.5|7991.5|8005.9|7990.9|8006.6|7991.6|8005.8|7990.8|57
1660890900000|2022-08-19 06:35:00|8006.3|7991.3|8006.4|7991.4|8006.5|7991.5|8006.1|7991.1|17
1660891200000|2022-08-19 06:40:00|8006.5|7991.5|8006.2|7991.2|8006.5|7991.5|8006.1|7991.1|26
1660891500000|2022-08-19 06:45:00|8006.3|7991.3|8006.4|7991.4|8006.7|7991.7|8006.2|7991.2|16
1660891800000|2022-08-19 06:50:00|8006.3|7991.3|8008|7993|8008.1|7993.1|8006.3|7991.3|38
1660892100000|2022-08-19 06:55:00|8008.1|7993.1|8007.2|7992.2|8008.5|7993.5|8007|7992|95
1660892400000|2022-08-19 07:00:00|8007|7992|8008.1|7993.1|8009.6|7994.6|8007|7992|88
1660892700000|2022-08-19 07:05:00|8008.2|7993.2|8008.9|7993.9|8009.8|7994.8|8008|7993|90
1660893000000|2022-08-19 07:10:00|8009|7994|8009.7|7994.7|8009.8|7994.8|8008.2|7993.2|61
1660893300000|2022-08-19 07:15:00|8009.6|7994.6|8009.2|7994.2|8009.6|7994.6|8007.8|7992.8|50
1660893600000|2022-08-19 07:20:00|8009|7994|8009.6|7994.6|8010|7995|8009|7994|26
1660893900000|2022-08-19 07:25:00|8009.7|7994.7|8007.6|7992.6|8010.2|7995.2|8007.3|7992.3|39
1660894200000|2022-08-19 07:30:00|8007.7|7992.7|8007.8|7992.8|8008.6|7993.6|8006.8|7991.8|72
1660894500000|2022-08-19 07:35:00|8007.6|7992.6|8007.9|7992.9|8008|7993|8006.3|7991.3|39
1660894800000|2022-08-19 07:40:00|8008|7993|8007.2|7992.2|8008.4|7993.4|8007.2|7992.2|25
1660895100000|2022-08-19 07:45:00|8007.3|7992.3|8008.1|7993.1|8008.1|7993.1|8007.3|7992.3|23
1660895400000|2022-08-19 07:50:00|8008.2|7993.2|8009.5|7994.5|8009.9|7994.9|8008.2|7993.2|56
1660895700000|2022-08-19 07:55:00|8009.6|7994.6|8009.3|7994.3|8009.8|7994.8|8008.8|7993.8|46
1660896000000|2022-08-19 08:00:00|8009.4|7994.4|8009.7|7994.7|8009.9|7994.9|8009.1|7994.1|24
1660896300000|2022-08-19 08:05:00|8009.8|7994.8|8010.1|7995.1|8011.4|7996.4|8009.5|7994.5|58
1660896600000|2022-08-19 08:10:00|8010|7995|8010.5|7995.5|8010.5|7995.5|8009.4|7994.4|46
1660896900000|2022-08-19 08:15:00|8010.4|7995.4|8011|7996|8012.1|7997.1|8010|7995|52
1660897200000|2022-08-19 08:20:00|8011.1|7996.1|8009.8|7994.8|8011.4|7996.4|8009.7|7994.7|48
1660897500000|2022-08-19 08:25:00|8009.9|7994.9|8008.8|7993.8|8009.9|7994.9|8008.6|7993.6|28
1660897800000|2022-08-19 08:30:00|8008.9|7993.9|8009|7994|8009.5|7994.5|8008.8|7993.8|38
1660898100000|2022-08-19 08:35:00|8008.9|7993.9|8008.8|7993.8|8009.2|7994.2|8008.5|7993.5|25
1660898400000|2022-08-19 08:40:00|8008.9|7993.9|8009.8|7994.8|8009.8|7994.8|8008.8|7993.8|28
1660898700000|2022-08-19 08:45:00|8010|7995|8009.9|7994.9|8010|7995|8009.5|7994.5|14
1660899000000|2022-08-19 08:50:00|8010|7995|8010.6|7995.6|8010.8|7995.8|8010|7995|27
1660899300000|2022-08-19 08:55:00|8010.7|7995.7|8009.5|7994.5|8010.7|7995.7|8009.5|7994.5|21
1660899600000|2022-08-19 09:00:00|8009.6|7994.6|8009.9|7994.9|8010.1|7995.1|8009.6|7994.6|13
1660899900000|2022-08-19 09:05:00|8009.8|7994.8|8009.8|7994.8|8010.2|7995.2|8009.5|7994.5|20
1660900200000|2022-08-19 09:10:00|8009.9|7994.9|8010.4|7995.4|8010.4|7995.4|8009.9|7994.9|8
1660900500000|2022-08-19 09:15:00|8010.3|7995.3|8010.3|7995.3|8010.4|7995.4|8010.1|7995.1|22
1660900800000|2022-08-19 09:20:00|8010.2|7995.2|8010|7995|8010.3|7995.3|8009.8|7994.8|23
1660901100000|2022-08-19 09:25:00|8010.1|7995.1|8009.7|7994.7|8010.9|7995.9|8009.5|7994.5|14
1660901400000|2022-08-19 09:30:00|8009.6|7994.6|8009.6|7994.6|8010.3|7995.3|8009|7994|46
1660901700000|2022-08-19 09:35:00|8009.5|7994.5|8009.2|7994.2|8009.7|7994.7|8008.9|7993.9|77
1660902000000|2022-08-19 09:40:00|8009.1|7994.1|8007.5|7992.5|8010.1|7995.1|8007.5|7992.5|98
1660902300000|2022-08-19 09:45:00|8007.6|7992.6|8009.4|7994.4|8009.6|7994.6|8007.4|7992.4|55
1660902600000|2022-08-19 09:50:00|8009|7994|8007.1|7992.1|8009.5|7994.5|8005|7990|105
1660902900000|2022-08-19 09:55:00|8007.5|7992.5|8008|7993|8008.1|7993.1|8005.5|7990.5|130
1660903200000|2022-08-19 10:00:00|8007.9|7992.9|8012.8|7997.8|8012.8|7997.8|8007.9|7992.9|119
1660903500000|2022-08-19 10:05:00|8012.6|7997.6|8014.5|7999.5|8020.5|8000.5|8011.9|7993.3|142
1660903800000|2022-08-19 10:10:00|8014.4|7999.4|8012.8|7997.8|8019.4|7999.6|8012.7|7994.4|62
1660904100000|2022-08-19 10:15:00|8012.5|7997.5|8012.8|7997.8|8013|7998|8012.4|7997.4|18
1660904400000|2022-08-19 10:20:00|8012.9|7997.9|8013.4|7998.4|8014|7999|8012.9|7997.9|25
1660904700000|2022-08-19 10:25:00|8013.5|7998.5|8014.8|7999.8|8014.8|7999.8|8013.3|7998.3|41
1660905000000|2022-08-19 10:30:00|8019.9|7994.9|8014.4|7999.4|8019.9|7999.8|8013.3|7994.9|41
1660905300000|2022-08-19 10:35:00|8014.1|7999.1|8015.1|8000.1|8015.1|8000.1|8013.5|7998.5|29
1660905600000|2022-08-19 10:40:00|8020|7995|8017.3|8002.3|8022.4|8002.4|8014.8|7995|41
1660905900000|2022-08-19 10:45:00|8017.4|8002.4|8018.5|8003.5|8023.8|8003.9|8017.4|7998.6|95
1660906200000|2022-08-19 10:50:00|8018.4|8003.4|8023.5|7998.5|8023.5|8003.6|8017.5|7997.6|65
1660906500000|2022-08-19 10:55:00|8023.6|7998.6|8017.7|8002.7|8023.6|8003.9|8017|7998|74
1660906800000|2022-08-19 11:00:00|8018|8003|8019.3|8004.3|8019.6|8004.6|8017.3|8002.3|72
1660907100000|2022-08-19 11:05:00|8019.4|8004.4|8019.9|8004.9|8020.2|8005.2|8018.7|8003.7|57
1660907400000|2022-08-19 11:10:00|8019.6|8004.6|8019|8004|8023.9|8004.8|8018.3|7998.5|61
1660907700000|2022-08-19 11:15:00|8019.1|8004.1|8020|8005|8020.2|8005.2|8018.9|8003.9|45
1660908000000|2022-08-19 11:20:00|8020.2|8005.2|8020.2|8005.2|8020.3|8005.3|8019.7|8004.7|121
1660908300000|2022-08-19 11:25:00|8020|8005|8021.1|8006.1|8021.3|8006.3|8019.9|8004.9|57
1660908600000|2022-08-19 11:30:00|8021.2|8006.2|8021.4|8006.4|8021.8|8006.8|8021.2|8006.2|8
1660908900000|2022-08-19 11:35:00|8021.3|8006.3|8022.2|8007.2|8022.4|8007.4|8021.3|8006.3|32
1660909200000|2022-08-19 11:40:00|8022|8007|8021.6|8006.6|8022.3|8007.3|8021.4|8006.4|20
1660909500000|2022-08-19 11:45:00|8021.7|8006.7|8022|8007|8022.2|8007.2|8021.3|8006.3|21
1660909800000|2022-08-19 11:50:00|8021.9|8006.9|8020.9|8005.9|8025|8006.9|8019.1|7998.4|35
1660910100000|2022-08-19 11:55:00|8021|8006|8019.8|8004.8|8021|8006|8019.8|8004.8|26
1660910400000|2022-08-19 12:00:00|8024.7|7999.7|8022.9|7997.9|8024.7|8004.2|8017.5|7997.1|96
1660910700000|2022-08-19 12:05:00|8023|7998|8022.4|7997.4|8023|8003.1|8016.4|7995.5|51
1660911000000|2022-08-19 12:10:00|8022.2|7997.2|8022.8|7997.8|8023|7998|8022.2|7997.2|38
1660911300000|2022-08-19 12:15:00|8022.6|7997.6|8022|7997|8022.8|7997.8|8021.7|7996.7|25
1660911600000|2022-08-19 12:20:00|8021.8|7996.8|8022.8|7997.8|8022.9|8002.9|8017.7|7996.8|26
1660911900000|2022-08-19 12:25:00|8022.9|7997.9|8024.2|7999.2|8024.4|8004.2|8018.5|7997.9|30
1660912200000|2022-08-19 12:30:00|8024|7999|8018.2|8003.2|8024|8003.8|8018|7998.7|65
1660912500000|2022-08-19 12:35:00|8018|8003|8018.4|8003.4|8018.4|8003.4|8017.1|8002.1|22
1660912800000|2022-08-19 12:40:00|8018.3|8003.3|8018.3|8003.3|8018.6|8003.6|8018|8003|32
1660913100000|2022-08-19 12:45:00|8018.2|8003.2|8016.2|8001.2|8023.5|8003.4|8016|7996.9|43
1660913400000|2022-08-19 12:50:00|8016|8001|8015.4|8000.4|8016.6|8001.6|8015.1|8000.1|64
1660913700000|2022-08-19 12:55:00|8015.2|8000.2|8014.5|7999.5|8016|8001|8014.1|7999.1|39
1660914000000|2022-08-19 13:00:00|8014.7|7999.7|8014.8|7999.8|8015|8000|8013.8|7998.8|31
1660914300000|2022-08-19 13:05:00|8015|8000|8020.2|7995.2|8020.5|8000.6|8015|7995.2|16
1660914600000|2022-08-19 13:10:00|8020.3|7995.3|8016|8001|8020.4|8001.9|8015.7|7995.3|27
1660914900000|2022-08-19 13:15:00|8016.1|8001.1|8016.1|8001.1|8016.5|8001.5|8015.9|8000.9|12
1660915200000|2022-08-19 13:20:00|8017.4|8002.4|8018.6|8003.6|8023.8|8003.7|8017.4|7998.3|30
1660915500000|2022-08-19 13:25:00|8018.7|8003.7|8017.9|8002.9|8018.7|8003.7|8017.7|8002.7|62
1660915800000|2022-08-19 13:30:00|8017.8|8002.8|8018.1|8003.1|8023.7|8003.6|8017.7|7998.5|101
1660916100000|2022-08-19 13:35:00|8018.2|8003.2|8019.4|8004.4|8024.7|8004.6|8017.8|7998.7|109
1660916400000|2022-08-19 13:40:00|8019.3|8004.3|8018.2|8003.2|8024.2|8004.4|8018.2|7999|41
1660916700000|2022-08-19 13:45:00|8018.3|8003.3|8020|8005|8025.1|8005.6|8018.2|8000|114
1660917000000|2022-08-19 13:50:00|8020.2|8005.2|8024.3|7999.3|8024.4|8005.2|8019.3|7998.8|55
1660917300000|2022-08-19 13:55:00|8024.4|7999.4|8024.8|7999.8|8025|8003.8|8018.6|7998.8|60
1660917600000|2022-08-19 14:00:00|8024.9|7999.9|8024.8|7999.8|8025.2|8005.2|8019.9|7999.5|45
1660917900000|2022-08-19 14:05:00|8024.2|7999.2|8020.6|8005.6|8024.8|8005.6|8019.9|7999.2|11
1660918200000|2022-08-19 14:10:00|8020.7|8005.7|8025|8000|8025.4|8005.7|8020.3|8000|24
1660918500000|2022-08-19 14:15:00|8025.1|8000.1|8025|8000|8025.4|8000.4|8024.9|7999.9|53
1660918800000|2022-08-19 14:20:00|8024.9|7999.9|8019.8|8004.8|8025.2|8005.5|8019.6|7999.9|33
1660919100000|2022-08-19 14:25:00|8019.7|8004.7|8022.3|8007.3|8023.3|8008.3|8019.5|8004.5|33
1660919400000|2022-08-19 14:30:00|8022.1|8007.1|8023|8008|8029.8|8009.6|8021.6|8003.7|43
1660919700000|2022-08-19 14:35:00|8022.9|8007.9|8022.8|8007.8|8022.9|8007.9|8022.4|8007.4|17
1660920000000|2022-08-19 14:40:00|8022.9|8007.9|8023.8|8008.8|8029.9|8009.9|8022.2|8004.9|48
1660920300000|2022-08-19 14:45:00|8024|8009|8022.3|8007.3|8024.2|8009.2|8022.1|8007.1|22
1660920600000|2022-08-19 14:50:00|8022.5|8007.5|8022.3|8007.3|8022.6|8007.6|8022.1|8007.1|16
1660920900000|2022-08-19 14:55:00|8022.2|8007.2|8022.1|8007.1|8022.3|8007.3|8022.1|8007.1|12
1660921200000|2022-08-19 15:00:00|8022.2|8007.2|8022.5|8007.5|8022.5|8007.5|8022|8007|11
1660921500000|2022-08-19 15:05:00|8022.4|8007.4|8024.3|8009.3|8029|8009.4|8022.2|8003.9|26
1660921800000|2022-08-19 15:10:00|8024.4|8009.4|8029.2|8004.2|8029.6|8009.9|8024.3|8004.1|41
1660922100000|2022-08-19 15:15:00|8029.1|8004.1|8022.7|8007.7|8029.2|8008.3|8022.6|8003.8|21
1660922400000|2022-08-19 15:20:00|8023.3|8008.3|8023.7|8008.7|8028|8009|8022.8|8003|34
1660922700000|2022-08-19 15:25:00|8023.9|8008.9|8023|8008|8024|8009|8023|8008|25
1660923000000|2022-08-19 15:30:00|8022.9|8007.9|8021.4|8006.4|8023.3|8008.3|8021.4|8006.4|54
1660923300000|2022-08-19 15:35:00|8021.2|8006.2|8021.6|8006.6|8021.6|8006.6|8021.1|8006.1|41
1660923600000|2022-08-19 15:40:00|8021.5|8006.5|8021.5|8006.5|8026.5|8006.6|8021.1|8001.4|16
1660923900000|2022-08-19 15:45:00|8026.5|8001.5|8021.6|8006.6|8026.5|8006.9|8020.9|8001.4|39
1660924200000|2022-08-19 15:50:00|8021.4|8006.4|8022.2|8007.2|8026.5|8007.2|8021.1|8001.5|17
1660924500000|2022-08-19 15:55:00|8021.9|8006.9|8026.8|8001.8|8027.2|8007.2|8021.9|8001.5|34
1660924800000|2022-08-19 16:00:00|8026.7|8001.7|8026.3|8001.3|8026.7|8006.1|8021.1|8001.2|15
1660925100000|2022-08-19 16:05:00|8026.2|8001.2|8026.1|8001.1|8026.4|8006.3|8021.1|8001.1|13
1660925400000|2022-08-19 16:10:00|8026.2|8001.2|8025.8|8000.8|8026.2|8001.2|8025.2|8000.2|39
1660925700000|2022-08-19 16:15:00|8025.6|8000.6|8025.4|8000.4|8025.8|8000.8|8025.2|8000.2|25
1660926000000|2022-08-19 16:20:00|8025.6|8000.6|8022.3|8007.3|8026|8007.6|8022.3|8000.5|14
1660926600000|2022-08-19 16:30:00|8022.4|8007.4|8022.1|8007.1|8022.4|8007.4|8022.1|8007.1|7
1660926900000|2022-08-19 16:35:00|8022.2|8007.2|8022.3|8007.3|8022.3|8007.3|8022.1|8007.1|14
1660927500000|2022-08-19 16:45:00|8022.4|8007.4|8022.3|8007.3|8022.4|8007.4|8022.3|8007.3|2
1660927800000|2022-08-19 16:50:00|8022.4|8007.4|8022.3|8007.3|8022.4|8007.4|8022.3|8007.3|2
1660928100000|2022-08-19 16:55:00|8022.4|8007.4|8022.5|8007.5|8022.6|8007.6|8022.3|8007.3|6
1660928400000|2022-08-19 17:00:00|8022.4|8007.4|8022.6|8007.6|8022.6|8007.6|8022.4|8007.4|3
1660928700000|2022-08-19 17:05:00|8022.4|8007.4|8021.6|8006.6|8026.9|8007.4|8021|8001.9|23
1660929000000|2022-08-19 17:10:00|8021.5|8006.5|8021.6|8006.6|8021.6|8006.6|8021.5|8006.5|2
1660929300000|2022-08-19 17:15:00|8021.8|8006.8|8026.7|8001.7|8027|8006.9|8021.8|8001.7|6
1660929600000|2022-08-19 17:20:00|8026.8|8001.8|8026.4|8001.4|8026.9|8005.9|8020.6|8000.6|13
1660929900000|2022-08-19 17:25:00|8026.2|8001.2|8026.3|8001.3|8026.9|8001.9|8026.1|8001.1|41
1660930200000|2022-08-19 17:30:00|8026.5|8001.5|8026.2|8001.2|8026.6|8001.6|8026.1|8001.1|54
1660930500000|2022-08-19 17:35:00|8026.5|8001.5|8025.5|8000.5|8026.6|8005.6|8020.6|8000.5|23
1660930800000|2022-08-19 17:40:00|8025.2|8000.2|8024.8|7999.8|8025.2|8004.8|8019.5|7999|42
1660931100000|2022-08-19 17:45:00|8024.9|7999.9|8025.1|8000.1|8025.2|8000.2|8024.7|7999.7|48
1660931400000|2022-08-19 17:50:00|8025|8000|8024.9|7999.9|8025|8000|8024.7|7999.7|55
1660931700000|2022-08-19 17:55:00|8024.7|7999.7|8024.9|7999.9|8025.1|8000.1|8024.4|7999.4|44
1660932000000|2022-08-19 18:00:00|8025|8000|8024.6|7999.6|8025|8000|8024.1|7999.1|27
1660932600000|2022-08-19 18:10:00|8024.4|7999.4|8024.5|7999.5|8024.6|7999.6|8024.2|7999.2|8
1660932900000|2022-08-19 18:15:00|8024.2|7999.2|8024.6|7999.6|8024.6|7999.6|8024.1|7999.1|10
1660933200000|2022-08-19 18:20:00|8024.9|7999.9|8025|8000|8025|8000|8024.8|7999.8|5
1660933500000|2022-08-19 18:25:00|8025.2|8000.2|8024.6|7999.6|8025.2|8000.2|8024.6|7999.6|2
1660934100000|2022-08-19 18:35:00|8025.2|8000.2|8025.2|8000.2|8025.2|8000.2|8024.6|7999.6|3
1660934400000|2022-08-19 18:40:00|8024.6|7999.6|8025.2|8000.2|8025.2|8000.2|8024.6|7999.6|10
1660934700000|2022-08-19 18:45:00|8024.6|7999.6|8025.2|8000.2|8025.2|8000.2|8024.6|7999.6|19
1660935000000|2022-08-19 18:50:00|8024.8|7999.8|8025.5|8000.5|8025.5|8000.5|8024.6|7999.6|35
1660935300000|2022-08-19 18:55:00|8025.4|8000.4|8025.8|8000.8|8025.8|8005.7|8020.7|8000|81
1660935600000|2022-08-19 19:00:00|8025.5|8000.5|8025.2|8000.2|8025.6|8000.6|8025.2|8000.2|36
1660935900000|2022-08-19 19:05:00|8025.3|8000.3|8025.6|8000.6|8025.6|8000.6|8024.8|7999.8|32
1660936200000|2022-08-19 19:10:00|8025.4|8000.4|8025.3|8000.3|8025.6|8000.6|8024.8|7999.8|65
1660936500000|2022-08-19 19:15:00|8025.5|8000.5|8027.7|8002.7|8027.7|8006.4|8021.4|8000.5|14
1660938000000|2022-08-19 19:40:00|8027.6|8002.6|8027.7|8002.7|8027.7|8002.7|8027.6|8002.6|4
1660938300000|2022-08-19 19:45:00|8027.8|8002.8|8027.7|8002.7|8027.8|8002.8|8027.7|8002.7|4
1661128200000|2022-08-22 00:30:00|8028.3|7999.3|8028.3|7999.3|8028.3|7999.3|8028.3|7999.3|1
1661130000000|2022-08-22 01:00:00|8027.1|8002.1|8027.1|8002.1|8027.1|8002.1|8027.1|8002.1|1
1661132100000|2022-08-22 01:35:00|8026|8001|8026.5|8001.5|8027|8002|8024.5|7999.5|14
1661132400000|2022-08-22 01:40:00|8026.6|8001.6|8026.6|8001.6|8026.6|8001.6|8026.6|8001.6|1
1661132700000|2022-08-22 01:45:00|8026.5|8001.5|8026.8|8001.8|8026.8|8001.8|8026.5|8001.5|2
1661133300000|2022-08-22 01:55:00|8026.7|8001.7|8026.7|8001.7|8026.7|8001.7|8026.7|8001.7|1
1661133600000|2022-08-22 02:00:00|8026.8|8001.8|8026.4|8001.4|8027.1|8002.1|8026.4|8001.4|11
1661133900000|2022-08-22 02:05:00|8026.8|8001.8|8026.8|8001.8|8026.8|8001.8|8026.5|8001.5|3
1661134800000|2022-08-22 02:20:00|8026.6|8001.6|8025.7|8000.7|8026.6|8001.6|8024.9|7999.9|15
1661135100000|2022-08-22 02:25:00|8025.6|8000.6|8025.7|8000.7|8025.8|8000.8|8025.6|8000.6|4
1661135700000|2022-08-22 02:35:00|8025.8|8000.8|8025.8|8000.8|8025.8|8000.8|8025.8|8000.8|1
1661136900000|2022-08-22 02:55:00|8025.9|8000.9|8025.3|8000.3|8025.9|8000.9|8025.3|8000.3|2
1661137200000|2022-08-22 03:00:00|8026|8001|8026.1|8001.1|8026.1|8001.1|8023.6|7998.6|20
1661137500000|2022-08-22 03:05:00|8025.1|8000.1|8025.1|8000.1|8025.6|8000.6|8024.6|7999.6|6
1661137800000|2022-08-22 03:10:00|8025.6|8000.6|8027|8002|8027|8002|8025|8000|6
1661138100000|2022-08-22 03:15:00|8025.5|8000.5|8025.5|8000.5|8025.5|8000.5|8025.2|8000.2|5
1661138400000|2022-08-22 03:20:00|8025.4|8000.4|8019.6|7994.6|8025.4|8000.4|8019.2|7994.2|44
1661138700000|2022-08-22 03:25:00|8019.8|7994.8|8015.4|7990.4|8020.2|7995.2|8013.5|7988.5|111
1661139000000|2022-08-22 03:30:00|8015.7|7990.7|8014.1|7989.1|8017.9|7994.1|8008.9|7988|410
1661139300000|2022-08-22 03:35:00|8009|7994|8012.4|7997.4|8013.6|7998.6|8008.9|7993.9|187
1661139600000|2022-08-22 03:40:00|8012.1|7997.1|8014.2|7999.2|8018.2|7999.5|8011.5|7991.3|138
1661139900000|2022-08-22 03:45:00|8014.4|7999.4|8016.7|8001.7|8017.3|8002.3|8014|7999|114
1661140200000|2022-08-22 03:50:00|8016.6|8001.6|8018.7|8003.7|8019.2|8004.2|8016.6|8001.6|86
1661140500000|2022-08-22 03:55:00|8018.8|8003.8|8019.9|8004.9|8020.9|8005.9|8018.8|8003.8|117
1661140800000|2022-08-22 04:00:00|8019.8|8004.8|8018.2|8003.2|8019.9|8004.9|8017.5|8002.5|83
1661141100000|2022-08-22 04:05:00|8017.8|8002.8|8018.8|8003.8|8018.9|8003.9|8017.3|8002.3|54
1661141400000|2022-08-22 04:10:00|8018.9|8003.9|8017.6|8002.6|8023.3|8004.8|8016.2|7998.1|104
1661141700000|2022-08-22 04:15:00|8017.4|8002.4|8016.4|8001.4|8017.8|8002.8|8016.1|8001.1|123
1661142000000|2022-08-22 04:20:00|8016.5|8001.5|8015.2|8000.2|8017.4|8002.4|8015|8000|119
1661142300000|2022-08-22 04:25:00|8015.3|8000.3|8016.1|8001.1|8016.5|8001.5|8014.6|7999.6|81
1661142600000|2022-08-22 04:30:00|8016.3|8001.3|8016.4|8001.4|8016.6|8001.6|8016|8001|39
1661142900000|2022-08-22 04:35:00|8016.3|8001.3|8015.6|8000.6|8016.4|8001.4|8014.9|7999.9|35
1661143200000|2022-08-22 04:40:00|8015.3|8000.3|8015.9|8000.9|8017|8002|8015.2|8000.2|28
1661143500000|2022-08-22 04:45:00|8015.6|8000.6|8016|8001|8016.6|8001.6|8015.6|8000.6|42
1661143800000|2022-08-22 04:50:00|8015.9|8000.9|8016.5|8001.5|8016.6|8001.6|8015.4|8000.4|24
1661144100000|2022-08-22 04:55:00|8016.4|8001.4|8015.7|8000.7|8016.8|8001.8|8015.6|8000.6|47
1661144400000|2022-08-22 05:00:00|8015.8|8000.8|8016.3|8001.3|8016.5|8001.5|8015.7|8000.7|41
1661144700000|2022-08-22 05:05:00|8016.5|8001.5|8016.7|8001.7|8016.8|8001.8|8016.2|8001.2|38
1661145000000|2022-08-22 05:10:00|8016.6|8001.6|8016.6|8001.6|8016.8|8001.8|8016.5|8001.5|13
1661145300000|2022-08-22 05:15:00|8016.7|8001.7|8017.4|8002.4|8017.8|8002.8|8016.6|8001.6|39
1661145600000|2022-08-22 05:20:00|8017.5|8002.5|8017.4|8002.4|8018.1|8003.1|8017.1|8002.1|53
1661145900000|2022-08-22 05:25:00|8017.6|8002.6|8018.6|8003.6|8018.7|8003.7|8017.4|8002.4|93
1661146200000|2022-08-22 05:30:00|8018.7|8003.7|8018.6|8003.6|8018.8|8003.8|8018|8003|42
1661146500000|2022-08-22 05:35:00|8018.7|8003.7|8018.3|8003.3|8019.8|8004.8|8018.3|8003.3|107
1661146800000|2022-08-22 05:40:00|8018.2|8003.2|8018.4|8003.4|8018.9|8003.9|8017.9|8002.9|76
1661147100000|2022-08-22 05:45:00|8018.5|8003.5|8019.2|8004.2|8019.2|8004.2|8018.4|8003.4|24
1661147400000|2022-08-22 05:50:00|8019.1|8004.1|8018.9|8003.9|8019.2|8004.2|8018.1|8003.1|42
1661147700000|2022-08-22 05:55:00|8018.8|8003.8|8019.1|8004.1|8019.2|8004.2|8018.8|8003.8|51
1661148000000|2022-08-22 06:00:00|8019|8004|8020.2|8005.2|8021.3|8006.3|8019|8004|116
1661148300000|2022-08-22 06:05:00|8020.3|8005.3|8019|8004|8020.3|8005.3|8017.6|8002.6|83
1661148600000|2022-08-22 06:10:00|8018.9|8003.9|8018.8|8003.8|8019.3|8004.3|8018.7|8003.7|27
1661148900000|2022-08-22 06:15:00|8018.9|8003.9|8018.8|8003.8|8019|8004|8018.6|8003.6|12
1661149200000|2022-08-22 06:20:00|8019|8004|8018.7|8003.7|8019.2|8004.2|8018.6|8003.6|27
1661149500000|2022-08-22 06:25:00|8018.6|8003.6|8018.9|8003.9|8019.2|8004.2|8018.1|8003.1|60
1661149800000|2022-08-22 06:30:00|8019|8004|8019.2|8004.2|8019.4|8004.4|8018.8|8003.8|30
1661150100000|2022-08-22 06:35:00|8019.3|8004.3|8019.2|8004.2|8019.7|8004.7|8019|8004|36
1661150400000|2022-08-22 06:40:00|8019.1|8004.1|8019.7|8004.7|8019.8|8004.8|8019|8004|54
1661150700000|2022-08-22 06:45:00|8019.5|8004.5|8019|8004|8019.5|8004.5|8019|8004|6
1661151000000|2022-08-22 06:50:00|8019.2|8004.2|8018.4|8003.4|8019.2|8004.2|8018.4|8003.4|10
1661151300000|2022-08-22 06:55:00|8018.3|8003.3|8018.6|8003.6|8019.1|8004.1|8018.3|8003.3|26
1661151600000|2022-08-22 07:00:00|8018.7|8003.7|8020.2|8005.2|8020.9|8005.9|8018.6|8003.6|54
1661151900000|2022-08-22 07:05:00|8020.4|8005.4|8020.3|8005.3|8020.7|8005.7|8020|8005|18
1661152200000|2022-08-22 07:10:00|8020.4|8005.4|8020.4|8005.4|8021.3|8006.3|8020.2|8005.2|40
1661152500000|2022-08-22 07:15:00|8020.5|8005.5|8019.8|8004.8|8020.7|8005.7|8019.8|8004.8|41
1661152800000|2022-08-22 07:20:00|8019.9|8004.9|8019.9|8004.9|8020.1|8005.1|8019.7|8004.7|19
1661153100000|2022-08-22 07:25:00|8019.8|8004.8|8020.4|8005.4|8020.4|8005.4|8019.7|8004.7|29
1661153400000|2022-08-22 07:30:00|8020.5|8005.5|8020.4|8005.4|8020.8|8005.8|8020.2|8005.2|37
1661153700000|2022-08-22 07:35:00|8020.3|8005.3|8020.2|8005.2|8020.5|8005.5|8020.2|8005.2|16
1661154000000|2022-08-22 07:40:00|8020.3|8005.3|8021.3|8006.3|8021.8|8006.8|8020.2|8005.2|29
1661154300000|2022-08-22 07:45:00|8021.1|8006.1|8020.7|8005.7|8023.4|8008.4|8020.7|8005.7|51
1661154600000|2022-08-22 07:50:00|8020.9|8005.9|8021.2|8006.2|8021.7|8006.7|8020.5|8005.5|61
1661154900000|2022-08-22 07:55:00|8021|8006|8021.4|8006.4|8021.9|8006.9|8020.8|8005.8|38
1661155200000|2022-08-22 08:00:00|8021.7|8006.7|8019.5|8004.5|8022.8|8007.8|8019.2|8004.2|87
1661155500000|2022-08-22 08:05:00|8019.6|8004.6|8021.1|8006.1|8021.8|8006.8|8019.4|8004.4|44
1661155800000|2022-08-22 08:10:00|8021|8006|8020.7|8005.7|8021.1|8006.1|8020.4|8005.4|22
1661156100000|2022-08-22 08:15:00|8020.8|8005.8|8020.5|8005.5|8021.2|8006.2|8020.4|8005.4|31
1661156400000|2022-08-22 08:20:00|8020.9|8005.9|8021.7|8006.7|8021.7|8006.7|8020.4|8005.4|32
1661156700000|2022-08-22 08:25:00|8021.8|8006.8|8022.4|8007.4|8023.2|8008.2|8021.3|8006.3|116
1661157000000|2022-08-22 08:30:00|8022.3|8007.3|8022.2|8007.2|8022.3|8007.3|8021.9|8006.9|17
1661157300000|2022-08-22 08:35:00|8022.3|8007.3|8022.4|8007.4|8022.8|8007.8|8022.1|8007.1|44
1661157600000|2022-08-22 08:40:00|8022.5|8007.5|8021.8|8006.8|8024.7|8009.7|8021.8|8006.8|124
1661157900000|2022-08-22 08:45:00|8021.9|8006.9|8021.9|8006.9|8022.4|8007.4|8021.3|8006.3|48
1661158200000|2022-08-22 08:50:00|8021.8|8006.8|8021.8|8006.8|8022.2|8007.2|8021.7|8006.7|29
1661158500000|2022-08-22 08:55:00|8021.7|8006.7|8017|8002|8021.8|8006.8|8015.6|8000.6|197
1661158800000|2022-08-22 09:00:00|8017.2|8002.2|8018.8|8003.8|8019.9|8004.9|8017.1|8002.1|87
1661159100000|2022-08-22 09:05:00|8018.7|8003.7|8020|8005|8020.4|8005.4|8018.6|8003.6|105
1661159400000|2022-08-22 09:10:00|8019.9|8004.9|8020.1|8005.1|8020.2|8005.2|8019.6|8004.6|35
1661159700000|2022-08-22 09:15:00|8020.2|8005.2|8020.4|8005.4|8020.8|8005.8|8019.7|8004.7|52
1661160000000|2022-08-22 09:20:00|8020.5|8005.5|8019.2|8004.2|8020.6|8005.6|8018.8|8003.8|94
1661160300000|2022-08-22 09:25:00|8019.4|8004.4|8019.7|8004.7|8020.1|8005.1|8019|8004|43
1661160600000|2022-08-22 09:30:00|8019.9|8004.9|8020.3|8005.3|8020.3|8005.3|8018.9|8003.9|40
1661160900000|2022-08-22 09:35:00|8020.2|8005.2|8017.7|8002.7|8022.8|8007.8|8017.5|8002.5|73
1661161200000|2022-08-22 09:40:00|8017.8|8002.8|8017.6|8002.6|8018.2|8003.2|8015.7|8000.7|149
1661161500000|2022-08-22 09:45:00|8017.5|8002.5|8017.3|8002.3|8017.5|8002.5|8016.4|8001.4|59
1661161800000|2022-08-22 09:50:00|8017.2|8002.2|8015.7|8000.7|8018.8|8003.8|8014.7|7999.7|91
1661162100000|2022-08-22 09:55:00|8015.8|8000.8|8015.9|8000.9|8017.5|8002.5|8013.9|7998.9|130
1661162400000|2022-08-22 10:00:00|8016|8001|8017.5|8002.5|8017.9|8002.9|8015.3|8000.3|54
1661162700000|2022-08-22 10:05:00|8017.4|8002.4|8016.6|8001.6|8017.4|8002.4|8016.2|8001.2|47
1661163000000|2022-08-22 10:10:00|8016.5|8001.5|8015.6|8000.6|8016.6|8001.6|8012.3|7997.3|171
1661163300000|2022-08-22 10:15:00|8015.7|8000.7|8013.3|7998.3|8015.7|8000.7|8012.1|7997.1|110
1661163600000|2022-08-22 10:20:00|8013.4|7998.4|8016|8001|8017.6|8002.6|8013.4|7998.4|96
1661163900000|2022-08-22 10:25:00|8016.1|8001.1|8015.6|8000.6|8016.1|8001.1|8014.9|7999.9|44
1661164200000|2022-08-22 10:30:00|8015.5|8000.5|8016.2|8001.2|8016.5|8001.5|8015.2|8000.2|44
1661164500000|2022-08-22 10:35:00|8016.3|8001.3|8016.8|8001.8|8017.6|8002.6|8015.6|8000.6|49
1661164800000|2022-08-22 10:40:00|8016.7|8001.7|8017|8002|8017.2|8002.2|8015.6|8000.6|33
1661165100000|2022-08-22 10:45:00|8016.9|8001.9|8016.4|8001.4|8017.1|8002.1|8016.4|8001.4|56
1661165400000|2022-08-22 10:50:00|8016.3|8001.3|8016.4|8001.4|8016.6|8001.6|8016.2|8001.2|14
1661165700000|2022-08-22 10:55:00|8016.3|8001.3|8016.6|8001.6|8016.6|8001.6|8016.3|8001.3|14
1661166000000|2022-08-22 11:00:00|8016.5|8001.5|8016.4|8001.4|8016.8|8001.8|8015.9|8000.9|37
1661166300000|2022-08-22 11:05:00|8016.3|8001.3|8016|8001|8016.4|8001.4|8015.7|8000.7|23
1661166600000|2022-08-22 11:10:00|8016.1|8001.1|8016|8001|8016.1|8001.1|8015.8|8000.8|12
1661166900000|2022-08-22 11:15:00|8016.1|8001.1|8015.3|8000.3|8016.3|8001.3|8015.2|8000.2|40
1661167200000|2022-08-22 11:20:00|8015.4|8000.4|8015.2|8000.2|8015.9|8000.9|8015.2|8000.2|28
1661167500000|2022-08-22 11:25:00|8015.1|8000.1|8014.9|7999.9|8015.8|8000.8|8014.4|7999.4|80
1661167800000|2022-08-22 11:30:00|8015|8000|8016.7|8001.7|8017.3|8002.3|8014.9|7999.9|11
1661168100000|2022-08-22 11:35:00|8016.9|8001.9|8017.1|8002.1|8017.1|8002.1|8016.9|8001.9|3
1661168700000|2022-08-22 11:45:00|8017.2|8002.2|8016.4|8001.4|8017.2|8002.2|8016.3|8001.3|20
1661169000000|2022-08-22 11:50:00|8016.3|8001.3|8016.4|8001.4|8016.4|8001.4|8016.2|8001.2|15
1661169300000|2022-08-22 11:55:00|8016.6|8001.6|8017.1|8002.1|8017.1|8002.1|8016.4|8001.4|17
1661169600000|2022-08-22 12:00:00|8017.2|8002.2|8018.3|8003.3|8018.4|8003.4|8016.8|8001.8|27
1661169900000|2022-08-22 12:05:00|8018.4|8003.4|8019.5|8004.5|8019.9|8004.9|8018.4|8003.4|40
1661170200000|2022-08-22 12:10:00|8019.3|8004.3|8019.6|8004.6|8019.8|8004.8|8019.2|8004.2|30
1661170500000|2022-08-22 12:15:00|8019.5|8004.5|8018.7|8003.7|8019.7|8004.7|8018.6|8003.6|34
1661170800000|2022-08-22 12:20:00|8019.4|8004.4|8019.4|8004.4|8020.6|8005.6|8019.2|8004.2|27
1661171100000|2022-08-22 12:25:00|8019.5|8004.5|8019|8004|8019.6|8004.6|8019|8004|37
1661171400000|2022-08-22 12:30:00|8018.9|8003.9|8018.7|8003.7|8019.3|8004.3|8018.2|8003.2|31
1661171700000|2022-08-22 12:35:00|8018.9|8003.9|8019.3|8004.3|8019.4|8004.4|8018.9|8003.9|41
1661172000000|2022-08-22 12:40:00|8019.2|8004.2|8019.7|8004.7|8020|8005|8019.1|8004.1|21
1661172300000|2022-08-22 12:45:00|8019.8|8004.8|8021.2|8006.2|8021.5|8006.5|8019.7|8004.7|37
1661172600000|2022-08-22 12:50:00|8021.1|8006.1|8019.9|8004.9|8021.1|8006.1|8019.9|8004.9|15
1661172900000|2022-08-22 12:55:00|8019.5|8004.5|8019.9|8004.9|8019.9|8004.9|8019.4|8004.4|6
1661173200000|2022-08-22 13:00:00|8020|8005|8019.5|8004.5|8020|8005|8019.5|8004.5|6
1661173500000|2022-08-22 13:05:00|8019.4|8004.4|8019.8|8004.8|8020.9|8005.9|8019.3|8004.3|24
1661173800000|2022-08-22 13:10:00|8019.7|8004.7|8019.7|8004.7|8019.8|8004.8|8019.7|8004.7|7
1661174100000|2022-08-22 13:15:00|8019.6|8004.6|8019.9|8004.9|8019.9|8004.9|8019.4|8004.4|5
1661174400000|2022-08-22 13:20:00|8020|8005|8018.7|8003.7|8020|8005|8018.6|8003.6|15
1661174700000|2022-08-22 13:25:00|8018.6|8003.6|8018.6|8003.6|8018.9|8003.9|8018.3|8003.3|47
1661175000000|2022-08-22 13:30:00|8018.3|8003.3|8019.3|8004.3|8019.3|8004.3|8018.1|8003.1|39
1661175300000|2022-08-22 13:35:00|8019.2|8004.2|8019|8004|8019.2|8004.2|8019|8004|9
1661175600000|2022-08-22 13:40:00|8019.1|8004.1|8019.5|8004.5|8019.6|8004.6|8019.1|8004.1|7
1661175900000|2022-08-22 13:45:00|8019.6|8004.6|8019.3|8004.3|8019.9|8004.9|8019.3|8004.3|10
1661176200000|2022-08-22 13:50:00|8019.4|8004.4|8019.8|8004.8|8020.3|8005.3|8019.4|8004.4|31
1661176500000|2022-08-22 13:55:00|8019.7|8004.7|8023.5|8008.5|8024.1|8009.1|8019.7|8004.7|47
1661176800000|2022-08-22 14:00:00|8023.6|8008.6|8021.7|8006.7|8027.4|8008.6|8021.7|8002.1|21
1661177100000|2022-08-22 14:05:00|8021.6|8006.6|8022.3|8007.3|8022.8|8007.8|8021.2|8006.2|26
1661177400000|2022-08-22 14:10:00|8022.2|8007.2|8020.1|8005.1|8022.2|8007.2|8020.1|8005.1|23
1661177700000|2022-08-22 14:15:00|8020|8005|8020.4|8005.4|8020.4|8005.4|8019.5|8004.5|27
1661178000000|2022-08-22 14:20:00|8020.7|8005.7|8019.9|8004.9|8021.2|8006.2|8019.7|8004.7|44
1661178300000|2022-08-22 14:25:00|8020|8005|8020.2|8005.2|8020.2|8005.2|8019.7|8004.7|52
1661178600000|2022-08-22 14:30:00|8020.3|8005.3|8021.2|8006.2|8021.2|8006.2|8020.2|8005.2|20
1661178900000|2022-08-22 14:35:00|8020.9|8005.9|8020.7|8005.7|8021.2|8006.2|8020.7|8005.7|13
1661179200000|2022-08-22 14:40:00|8020.8|8005.8|8022|8007|8022.2|8007.2|8020.8|8005.8|16
1661179500000|2022-08-22 14:45:00|8021.8|8006.8|8022.1|8007.1|8023.5|8008.5|8021.8|8006.8|49
1661179800000|2022-08-22 14:50:00|8022.2|8007.2|8021.1|8006.1|8022.2|8007.2|8021.1|8006.1|31
1661180100000|2022-08-22 14:55:00|8020.8|8005.8|8022.4|8007.4|8022.4|8007.4|8020.8|8005.8|21
1661180400000|2022-08-22 15:00:00|8022.1|8007.1|8021.7|8006.7|8022.1|8007.1|8021.5|8006.5|16
1661180700000|2022-08-22 15:05:00|8021.6|8006.6|8023.2|8008.2|8023.2|8008.2|8021.6|8006.6|19
1661181000000|2022-08-22 15:10:00|8022.5|8007.5|8022.4|8007.4|8022.5|8007.5|8022.4|8007.4|2
1661181300000|2022-08-22 15:15:00|8022.3|8007.3|8022.8|8007.8|8023.2|8008.2|8022.3|8007.3|27
1661181600000|2022-08-22 15:20:00|8022.7|8007.7|8023.2|8008.2|8023.2|8008.2|8022.5|8007.5|27
1661181900000|2022-08-22 15:25:00|8023.1|8008.1|8024|8009|8024.1|8009.1|8023.1|8008.1|84
1661182200000|2022-08-22 15:30:00|8023.9|8008.9|8023.7|8008.7|8024.1|8009.1|8023.6|8008.6|14
1661182500000|2022-08-22 15:35:00|8023.5|8008.5|8023.2|8008.2|8023.5|8008.5|8022.6|8007.6|10
1661182800000|2022-08-22 15:40:00|8023.3|8008.3|8023.3|8008.3|8023.3|8008.3|8023.2|8008.2|5
1661183100000|2022-08-22 15:45:00|8023.2|8008.2|8024.5|8009.5|8030.5|8011.4|8023.2|8005|68
1661183400000|2022-08-22 15:50:00|8024.4|8009.4|8023.6|8008.6|8028.9|8009.4|8023.3|8003.5|19
1661183700000|2022-08-22 15:55:00|8023.4|8008.4|8023.1|8008.1|8023.6|8008.6|8023.1|8008.1|30
1661184000000|2022-08-22 16:00:00|8022.7|8007.7|8021.9|8006.9|8022.8|8007.8|8021.6|8006.6|25
1661184300000|2022-08-22 16:05:00|8022|8007|8021|8006|8022|8007|8021|8006|17
1661184600000|2022-08-22 16:10:00|8020.8|8005.8|8020.9|8005.9|8021.4|8006.4|8020.4|8005.4|14
1661184900000|2022-08-22 16:15:00|8020.8|8005.8|8020.3|8005.3|8020.8|8005.8|8020.2|8005.2|5
1661185200000|2022-08-22 16:20:00|8020.2|8005.2|8017.1|8002.1|8020.2|8005.2|8017|8002|52
1661185500000|2022-08-22 16:25:00|8017|8002|8014.6|7999.6|8021.6|8002|8014.5|7995|40
1661185800000|2022-08-22 16:30:00|8014.7|7999.7|8014.3|7999.3|8014.7|7999.7|8014.3|7999.3|11
1661186100000|2022-08-22 16:35:00|8014.1|7999.1|8019.6|7994.6|8019.6|7999.5|8013.5|7993.2|18
1661186400000|2022-08-22 16:40:00|8019.7|7994.7|8017.6|8002.6|8022.4|8002.7|8015.1|7994.3|59
1661186700000|2022-08-22 16:45:00|8022.1|7997.1|8021.6|7996.6|8022.3|7997.3|8021.5|7996.5|16
1661187000000|2022-08-22 16:50:00|8016.6|8001.6|8016.5|8001.5|8016.6|8001.6|8016.5|8001.5|6
1661187300000|2022-08-22 16:55:00|8016.6|8001.6|8021.7|7996.7|8021.8|8001.7|8016.5|7996.6|11
1661187600000|2022-08-22 17:00:00|8021.8|7996.8|8021.7|7996.7|8022.3|8001.7|8016.5|7996.7|34
1661187900000|2022-08-22 17:05:00|8022.1|7997.1|8023|7998|8023.7|8003.6|8017.2|7996.7|75
1661188200000|2022-08-22 17:10:00|8023.2|7998.2|8023.2|7998.2|8023.3|7998.3|8022.8|7997.8|13
1661188500000|2022-08-22 17:15:00|8023.1|7998.1|8023.3|7998.3|8023.4|7998.4|8023.1|7998.1|11
1661188800000|2022-08-22 17:20:00|8023.4|7998.4|8023.2|7998.2|8023.4|8003.8|8018.6|7998.2|32
1661189100000|2022-08-22 17:25:00|8018.4|8003.4|8019.2|8004.2|8019.8|8004.8|8018.4|8003.4|3
1661189400000|2022-08-22 17:30:00|8019.4|8004.4|8019|8004|8024|8004.4|8019|7999|7
1661189700000|2022-08-22 17:35:00|8018.6|8003.6|8023.2|7998.2|8023.5|8003.8|8018.6|7998.2|17
1661190000000|2022-08-22 17:40:00|8023.3|7998.3|8023.1|7998.1|8023.3|7998.3|8023.1|7998.1|3
1661190300000|2022-08-22 17:45:00|8023.2|7998.2|8023.1|7998.1|8023.2|7998.2|8023.1|7998.1|2
1661190600000|2022-08-22 17:50:00|8023|7998|8023.8|7998.8|8023.8|7998.8|8023|7998|10
1661190900000|2022-08-22 17:55:00|8024|7999|8024|7999|8024.5|7999.5|8023.9|7998.9|30
1661191200000|2022-08-22 18:00:00|8024.1|7999.1|8025.4|8000.4|8025.6|8005|8019.4|7999.1|87
1661191500000|2022-08-22 18:05:00|8025.6|8000.6|8025.2|8000.2|8025.6|8005.6|8020.4|8000|64
1661191800000|2022-08-22 18:10:00|8025.3|8000.3|8025.3|8000.3|8025.6|8005.6|8020.4|8000|97
1661192100000|2022-08-22 18:15:00|8025.2|8000.2|8025|8000|8025.4|8000.4|8025|8000|27
1661192400000|2022-08-22 18:20:00|8025.4|8000.4|8025|8000|8025.4|8000.4|8025|8000|35
1661192700000|2022-08-22 18:25:00|8025.2|8000.2|8024.8|7999.8|8025.2|8000.2|8024.8|7999.8|25
1661193000000|2022-08-22 18:30:00|8025.1|8000.1|8023.8|7998.8|8025.3|8004.6|8019.6|7998.8|24
1661193300000|2022-08-22 18:35:00|8020.2|8005.2|8019.2|8004.2|8024.8|8005.2|8018.8|7998.8|33
1661193600000|2022-08-22 18:40:00|8019|8004|8019.2|8004.2|8019.4|8004.4|8019|8004|14
1661193900000|2022-08-22 18:45:00|8019|8004|8019.2|8004.2|8024|8004.2|8019|7999|12
1661194200000|2022-08-22 18:50:00|8019.1|8004.1|8019.1|8004.1|8019.1|8004.1|8019.1|8004.1|1
1661194500000|2022-08-22 18:55:00|8019|8004|8019|8004|8019|8004|8019|8004|1
1661214600000|2022-08-23 00:30:00|8026.6|8001.6|8026.6|8001.6|8026.6|8001.6|8026.6|8001.6|1
1661216700000|2022-08-23 01:05:00|8026|8001|8026.7|8001.7|8027.2|8002.2|8026|8001|4
1661217600000|2022-08-23 01:20:00|8023.4|7998.4|8024.5|7999.5|8024.6|7999.6|8023.4|7998.4|7
1661218200000|2022-08-23 01:30:00|8024.1|7999.1|8024|7999|8024.1|7999.1|8024|7999|2
1661218500000|2022-08-23 01:35:00|8023.9|7998.9|8023.7|7998.7|8023.9|7998.9|8023.6|7998.6|4
1661218800000|2022-08-23 01:40:00|8023.6|7998.6|8023.7|7998.7|8023.7|7998.7|8023.6|7998.6|4
1661219100000|2022-08-23 01:45:00|8023.6|7998.6|8023.7|7998.7|8023.7|7998.7|8023.6|7998.6|2
1661219400000|2022-08-23 01:50:00|8023.9|7998.9|8023.9|7998.9|8023.9|7998.9|8023.9|7998.9|1
1661220000000|2022-08-23 02:00:00|8024|7999|8022.9|7997.9|8025.7|8000.7|8022.9|7997.9|69
1661220300000|2022-08-23 02:05:00|8023.1|7998.1|8024.4|7999.4|8024.6|7999.6|8023.1|7998.1|12
1661220600000|2022-08-23 02:10:00|8024.3|7999.3|8024.5|7999.5|8024.9|7999.9|8024.2|7999.2|70
1661220900000|2022-08-23 02:15:00|8024.2|7999.2|8024.3|7999.3|8025|8000|8024.2|7999.2|11
1661222400000|2022-08-23 02:40:00|8024.5|7999.5|8023.7|7998.7|8024.6|7999.6|8023.7|7998.7|6
1661222700000|2022-08-23 02:45:00|8023.6|7998.6|8023.6|7998.6|8023.6|7998.6|8023.6|7998.6|1
1661223600000|2022-08-23 03:00:00|8023.5|7998.5|8023.5|7998.5|8024.3|7999.3|8023.5|7998.5|8
1661223900000|2022-08-23 03:05:00|8024.3|7999.3|8025.3|8000.3|8025.4|8000.4|8023.9|7998.9|15
1661224200000|2022-08-23 03:10:00|8025.5|8000.5|8025.4|8000.4|8025.5|8000.5|8025.1|8000.1|3
1661224800000|2022-08-23 03:20:00|8024.9|7999.9|8017.1|7992.1|8025.1|8000.1|8013.9|7988.9|61
1661225100000|2022-08-23 03:25:00|8017.4|7992.4|8016|7991|8020.4|7995.4|8014.2|7989.2|130
1661225400000|2022-08-23 03:30:00|8016.2|7991.2|8019.1|7994.1|8019.3|7998.2|8011.5|7989.4|424
1661225700000|2022-08-23 03:35:00|8013.9|7998.9|8015.9|8000.9|8021|8001|8013.9|7993.9|151
1661226000000|2022-08-23 03:40:00|8016|8001|8016.1|8001.1|8016.4|8001.4|8014.5|7999.5|60
1661226300000|2022-08-23 03:45:00|8015.9|8000.9|8017.4|8002.4|8017.4|8002.4|8015.9|8000.9|99
1661226600000|2022-08-23 03:50:00|8017.3|8002.3|8017|8002|8018.3|8003.3|8016.2|8001.2|80
1661226900000|2022-08-23 03:55:00|8016.9|8001.9|8016.4|8001.4|8017|8002|8016.3|8001.3|71
1661227200000|2022-08-23 04:00:00|8016.3|8001.3|8016.7|8001.7|8016.7|8001.7|8016.1|8001.1|66
1661227500000|2022-08-23 04:05:00|8016.6|8001.6|8016.7|8001.7|8017|8002|8016.3|8001.3|101
1661227800000|2022-08-23 04:10:00|8016.8|8001.8|8017.9|8002.9|8018|8003|8016.7|8001.7|41
1661228100000|2022-08-23 04:15:00|8018|8003|8018.2|8003.2|8019|8004|8017.6|8002.6|51
1661228400000|2022-08-23 04:20:00|8018.3|8003.3|8017.5|8002.5|8018.4|8003.4|8017.4|8002.4|17
1661228700000|2022-08-23 04:25:00|8017.4|8002.4|8017.9|8002.9|8018|8003|8017.4|8002.4|10
1661229000000|2022-08-23 04:30:00|8018|8003|8018.1|8003.1|8018.3|8003.3|8018|8003|9
1661229300000|2022-08-23 04:35:00|8018|8003|8018.1|8003.1|8018.3|8003.3|8017.9|8002.9|24
1661229600000|2022-08-23 04:40:00|8018|8003|8019|8004|8019|8004|8017.9|8002.9|60
1661229900000|2022-08-23 04:45:00|8019.1|8004.1|8019|8004|8019.1|8004.1|8019|8004|14
1661230200000|2022-08-23 04:50:00|8018.8|8003.8|8018.3|8003.3|8018.8|8003.8|8018|8003|30
1661230500000|2022-08-23 04:55:00|8018.4|8003.4|8018.9|8003.9|8019|8004|8018.1|8003.1|21
1661230800000|2022-08-23 05:00:00|8019|8004|8018.9|8003.9|8019.8|8004.8|8018.5|8003.5|139
1661231100000|2022-08-23 05:05:00|8018.8|8003.8|8019|8004|8019.4|8004.4|8018.8|8003.8|62
1661231400000|2022-08-23 05:10:00|8019.1|8004.1|8020.3|8005.3|8020.3|8005.3|8019.1|8004.1|51
1661231700000|2022-08-23 05:15:00|8020.1|8005.1|8020.2|8005.2|8020.7|8005.7|8020|8005|40
1661232000000|2022-08-23 05:20:00|8020.1|8005.1|8019.3|8004.3|8020.3|8005.3|8016.6|8001.6|134
1661232300000|2022-08-23 05:25:00|8019.2|8004.2|8019.2|8004.2|8020.1|8005.1|8019|8004|42
1661232600000|2022-08-23 05:30:00|8019.1|8004.1|8018.6|8003.6|8020|8005|8016.7|8001.7|116
1661232900000|2022-08-23 05:35:00|8018.5|8003.5|8019.2|8004.2|8019.2|8004.2|8018.3|8003.3|29
1661233200000|2022-08-23 05:40:00|8019.1|8004.1|8018.8|8003.8|8019.2|8004.2|8017.5|8002.5|40
1661233500000|2022-08-23 05:45:00|8019|8004|8018.9|8003.9|8019.2|8004.2|8017.5|8002.5|33
1661233800000|2022-08-23 05:50:00|8019.2|8004.2|8019.3|8004.3|8019.8|8004.8|8018.8|8003.8|29
1661234100000|2022-08-23 05:55:00|8019.4|8004.4|8019.8|8004.8|8019.9|8004.9|8019.3|8004.3|38
1661234400000|2022-08-23 06:00:00|8019.9|8004.9|8020|8005|8020.8|8005.8|8019.2|8004.2|57
1661234700000|2022-08-23 06:05:00|8020.2|8005.2|8020.6|8005.6|8020.8|8005.8|8020|8005|27
1661235000000|2022-08-23 06:10:00|8020.7|8005.7|8020.8|8005.8|8021.1|8006.1|8020.3|8005.3|41
1661235300000|2022-08-23 06:15:00|8020.6|8005.6|8020.4|8005.4|8021.4|8006.4|8020.4|8005.4|41
1661235600000|2022-08-23 06:20:00|8020.3|8005.3|8020.8|8005.8|8021.2|8006.2|8020.2|8005.2|41
1661235900000|2022-08-23 06:25:00|8020.9|8005.9|8019.9|8004.9|8021.9|8006.9|8019|8004|105
1661236200000|2022-08-23 06:30:00|8020|8005|8020.8|8005.8|8020.8|8005.8|8020|8005|34
1661236500000|2022-08-23 06:35:00|8020.5|8005.5|8021.3|8006.3|8021.7|8006.7|8020.4|8005.4|51
1661236800000|2022-08-23 06:40:00|8021.4|8006.4|8020.1|8005.1|8021.4|8006.4|8019|8004|86
1661237100000|2022-08-23 06:45:00|8020|8005|8018.9|8003.9|8020|8005|8018.9|8003.9|38
1661237400000|2022-08-23 06:50:00|8019|8004|8019.7|8004.7|8019.7|8004.7|8018.7|8003.7|27
1661237700000|2022-08-23 06:55:00|8019.8|8004.8|8020.3|8005.3|8020.3|8005.3|8019.8|8004.8|5
1661238000000|2022-08-23 07:00:00|8020.1|8005.1|8020.3|8005.3|8020.4|8005.4|8019.7|8004.7|16
1661238300000|2022-08-23 07:05:00|8020.2|8005.2|8018.7|8003.7|8020.2|8005.2|8018.7|8003.7|30
1661238600000|2022-08-23 07:10:00|8018.8|8003.8|8019.6|8004.6|8019.7|8004.7|8018.8|8003.8|38
1661238900000|2022-08-23 07:15:00|8019.7|8004.7|8019.4|8004.4|8020.5|8005.5|8019|8004|88
1661239200000|2022-08-23 07:20:00|8019.7|8004.7|8019.2|8004.2|8019.9|8004.9|8018.4|8003.4|51
1661239500000|2022-08-23 07:25:00|8019.1|8004.1|8019.6|8004.6|8019.8|8004.8|8018.5|8003.5|26
1661239800000|2022-08-23 07:30:00|8019.5|8004.5|8018.4|8003.4|8019.5|8004.5|8017.4|8002.4|100
1661240100000|2022-08-23 07:35:00|8018.6|8003.6|8016.3|8001.3|8018.6|8003.6|8016.2|8001.2|34
1661240400000|2022-08-23 07:40:00|8016.4|8001.4|8014|7999|8016.5|8001.5|8013.7|7998.7|150
1661240700000|2022-08-23 07:45:00|8013.9|7998.9|8016.2|8001.2|8016.4|8001.4|8013.9|7998.9|51
1661241000000|2022-08-23 07:50:00|8015.6|8000.6|8016.4|8001.4|8016.5|8001.5|8015.1|8000.1|58
1661241300000|2022-08-23 07:55:00|8016.3|8001.3|8016|8001|8016.9|8001.9|8015.8|8000.8|53
1661241600000|2022-08-23 08:00:00|8015.9|8000.9|8016.2|8001.2|8016.2|8001.2|8014.9|7999.9|52
1661241900000|2022-08-23 08:05:00|8016.3|8001.3|8016.9|8001.9|8017.7|8002.7|8016.3|8001.3|36
1661242200000|2022-08-23 08:10:00|8016.8|8001.8|8016|8001|8016.8|8001.8|8016|8001|57
1661242500000|2022-08-23 08:15:00|8016.1|8001.1|8016.1|8001.1|8016.3|8001.3|8015.8|8000.8|57
1661242800000|2022-08-23 08:20:00|8016.2|8001.2|8016.3|8001.3|8016.5|8001.5|8014.9|7999.9|51
1661243100000|2022-08-23 08:25:00|8016.2|8001.2|8015.4|8000.4|8016.7|8001.7|8014.6|7999.6|61
1661243400000|2022-08-23 08:30:00|8015.5|8000.5|8014.4|7999.4|8015.6|8000.6|8013.9|7998.9|52
1661243700000|2022-08-23 08:35:00|8014.3|7999.3|8014.7|7999.7|8015|8000|8013.8|7998.8|59
1661244000000|2022-08-23 08:40:00|8014.8|7999.8|8015.4|8000.4|8015.8|8000.8|8014.2|7999.2|66
1661244300000|2022-08-23 08:45:00|8015.3|8000.3|8015.6|8000.6|8015.8|8000.8|8015|8000|72
1661244600000|2022-08-23 08:50:00|8015.9|8000.9|8016.6|8001.6|8017.1|8002.1|8015.4|8000.4|67
1661244900000|2022-08-23 08:55:00|8016.7|8001.7|8017|8002|8017.8|8002.8|8016.3|8001.3|89
1661245200000|2022-08-23 09:00:00|8017.1|8002.1|8017.2|8002.2|8017.4|8002.4|8016.8|8001.8|31
1661245500000|2022-08-23 09:05:00|8017.1|8002.1|8016.8|8001.8|8017.4|8002.4|8016.6|8001.6|63
1661245800000|2022-08-23 09:10:00|8016.9|8001.9|8016|8001|8016.9|8001.9|8015.8|8000.8|50
1661246100000|2022-08-23 09:15:00|8016.1|8001.1|8016.9|8001.9|8016.9|8001.9|8015.6|8000.6|58
1661246400000|2022-08-23 09:20:00|8017|8002|8017.2|8002.2|8017.5|8002.5|8016.3|8001.3|31
1661246700000|2022-08-23 09:25:00|8017.3|8002.3|8017.4|8002.4|8017.6|8002.6|8016.8|8001.8|52
1661247000000|2022-08-23 09:30:00|8017.5|8002.5|8018.2|8003.2|8018.8|8003.8|8016.9|8001.9|33
1661247300000|2022-08-23 09:35:00|8018.3|8003.3|8018.6|8003.6|8019|8004|8017.9|8002.9|49
1661247600000|2022-08-23 09:40:00|8018.5|8003.5|8018.2|8003.2|8019.4|8004.4|8018.2|8003.2|49
1661247900000|2022-08-23 09:45:00|8018.5|8003.5|8018.5|8003.5|8018.8|8003.8|8018.2|8003.2|26
1661248200000|2022-08-23 09:50:00|8018.6|8003.6|8019|8004|8019.2|8004.2|8018.3|8003.3|23
1661248500000|2022-08-23 09:55:00|8019.1|8004.1|8016.5|8001.5|8019.1|8004.1|8016.2|8001.2|57
1661248800000|2022-08-23 10:00:00|8016.8|8001.8|8017.2|8002.2|8018|8003|8016.5|8001.5|59
1661249100000|2022-08-23 10:05:00|8017.1|8002.1|8017.1|8002.1|8017.2|8002.2|8017|8002|5
1661249400000|2022-08-23 10:10:00|8017.2|8002.2|8018|8003|8018.5|8003.5|8017.1|8002.1|28
1661249700000|2022-08-23 10:15:00|8018.1|8003.1|8018|8003|8018.4|8003.4|8017.7|8002.7|26
1661250000000|2022-08-23 10:20:00|8017.9|8002.9|8018|8003|8018|8003|8017.7|8002.7|8
1661250300000|2022-08-23 10:25:00|8017.9|8002.9|8018.4|8003.4|8018.4|8003.4|8017.9|8002.9|24
1661250600000|2022-08-23 10:30:00|8018.5|8003.5|8018.7|8003.7|8018.9|8003.9|8018.2|8003.2|23
1661250900000|2022-08-23 10:35:00|8018.6|8003.6|8018.6|8003.6|8018.8|8003.8|8018.5|8003.5|10
1661251200000|2022-08-23 10:40:00|8018.7|8003.7|8018.4|8003.4|8018.8|8003.8|8018.2|8003.2|11
1661251500000|2022-08-23 10:45:00|8018.3|8003.3|8018|8003|8018.3|8003.3|8017.7|8002.7|32
1661251800000|2022-08-23 10:50:00|8018.1|8003.1|8017.4|8002.4|8018.1|8003.1|8016.8|8001.8|23
1661252100000|2022-08-23 10:55:00|8017.5|8002.5|8017.7|8002.7|8017.9|8002.9|8016.9|8001.9|40
1661252400000|2022-08-23 11:00:00|8017.8|8002.8|8019.1|8004.1|8019.4|8004.4|8017.7|8002.7|33
1661252700000|2022-08-23 11:05:00|8019.2|8004.2|8019|8004|8019.8|8004.8|8018.7|8003.7|48
1661253000000|2022-08-23 11:10:00|8019.1|8004.1|8017.9|8002.9|8019.1|8004.1|8017.9|8002.9|25
1661253300000|2022-08-23 11:15:00|8018|8003|8019|8004|8019.3|8004.3|8017.9|8002.9|31
1661253600000|2022-08-23 11:20:00|8018.7|8003.7|8018.8|8003.8|8019|8004|8018.3|8003.3|50
1661253900000|2022-08-23 11:25:00|8018.9|8003.9|8019.3|8004.3|8019.3|8004.3|8018.7|8003.7|23
1661254200000|2022-08-23 11:30:00|8019.4|8004.4|8019.8|8004.8|8020.4|8005.4|8019.4|8004.4|8
1661254500000|2022-08-23 11:35:00|8020.4|8005.4|8020.8|8005.8|8021.2|8006.2|8020.3|8005.3|6
1661254800000|2022-08-23 11:40:00|8020.7|8005.7|8019.5|8004.5|8020.8|8005.8|8019.5|8004.5|9
1661255100000|2022-08-23 11:45:00|8019.4|8004.4|8019.9|8004.9|8020|8005|8019.2|8004.2|8
1661255400000|2022-08-23 11:50:00|8019.8|8004.8|8019.5|8004.5|8020|8005|8019.5|8004.5|9
1661255700000|2022-08-23 11:55:00|8019.1|8004.1|8018.6|8003.6|8019.1|8004.1|8018.6|8003.6|8
1661256000000|2022-08-23 12:00:00|8018.5|8003.5|8018.8|8003.8|8018.8|8003.8|8018.2|8003.2|55
1661256300000|2022-08-23 12:05:00|8018.9|8003.9|8018.7|8003.7|8018.9|8003.9|8018.4|8003.4|15
1661256600000|2022-08-23 12:10:00|8018.6|8003.6|8018.1|8003.1|8018.7|8003.7|8016.9|8001.9|124
1661256900000|2022-08-23 12:15:00|8018|8003|8018|8003|8018.5|8003.5|8017.8|8002.8|17
1661257200000|2022-08-23 12:20:00|8018.2|8003.2|8018.8|8003.8|8019|8004|8018|8003|18
1661257500000|2022-08-23 12:25:00|8018.7|8003.7|8018.9|8003.9|8018.9|8003.9|8018.6|8003.6|16
1661257800000|2022-08-23 12:30:00|8019|8004|8021.3|8006.3|8021.5|8006.5|8019|8004|29
1661258100000|2022-08-23 12:35:00|8021.5|8006.5|8021.1|8006.1|8021.8|8006.8|8020.8|8005.8|39
1661258400000|2022-08-23 12:40:00|8021|8006|8019.3|8004.3|8021|8006|8019.3|8004.3|53
1661258700000|2022-08-23 12:45:00|8019.4|8004.4|8019|8004|8019.6|8004.6|8019|8004|20
1661259000000|2022-08-23 12:50:00|8019.1|8004.1|8017.5|8002.5|8019.1|8004.1|8017.5|8002.5|35
1661259300000|2022-08-23 12:55:00|8017.6|8002.6|8018.8|8003.8|8019|8004|8017.2|8002.2|75
1661259600000|2022-08-23 13:00:00|8018.6|8003.6|8018.4|8003.4|8018.7|8003.7|8018.2|8003.2|22
1661259900000|2022-08-23 13:05:00|8018.3|8003.3|8018.3|8003.3|8018.4|8003.4|8018.3|8003.3|11
1661260200000|2022-08-23 13:10:00|8018.4|8003.4|8017.8|8002.8|8018.4|8003.4|8017.8|8002.8|18
1661260500000|2022-08-23 13:15:00|8018|8003|8017.7|8002.7|8018.2|8003.2|8017.6|8002.6|14
1661260800000|2022-08-23 13:20:00|8017.6|8002.6|8017|8002|8017.6|8002.6|8016.5|8001.5|40
1661261100000|2022-08-23 13:25:00|8017.1|8002.1|8017.1|8002.1|8017.4|8002.4|8017.1|8002.1|10
1661261400000|2022-08-23 13:30:00|8017.2|8002.2|8017.2|8002.2|8018.2|8003.2|8016.8|8001.8|35
1661261700000|2022-08-23 13:35:00|8016.7|8001.7|8019|7994|8021.8|8001.9|8010.7|7990.9|146
1661262000000|2022-08-23 13:40:00|8018.9|7993.9|8018.4|7993.4|8020|7997.4|8012.3|7992.1|185
1661262300000|2022-08-23 13:45:00|8018.3|7993.3|8012.4|7987.4|8018.4|7996.2|8007.5|7986.3|238
1661262600000|2022-08-23 13:50:00|8012.3|7987.3|8017|7992|8017.4|7992.4|8012.3|7987.3|102
1661262900000|2022-08-23 13:55:00|8016.9|7991.9|8012.7|7987.7|8017.2|7995.3|8009.1|7987.6|96
1661263200000|2022-08-23 14:00:00|8012.5|7987.5|8008.6|7983.6|8013.2|7992.6|8003.5|7983.5|213
1661263500000|2022-08-23 14:05:00|8008.7|7983.7|8000.5|7985.5|8009.2|7989.4|8000.5|7980.3|224
1661263800000|2022-08-23 14:10:00|8005.1|7980.1|8007.6|7982.6|8007.7|7988.3|8000.5|7979.9|94
1661264100000|2022-08-23 14:15:00|8007.5|7982.5|8005.4|7990.4|8010.8|7991|8003.3|7982.5|171
1661264400000|2022-08-23 14:20:00|8005.5|7990.5|8013.8|7988.8|8014.6|7990.8|8005.5|7985.4|132
1661264700000|2022-08-23 14:25:00|8014|7989|8009|7994|8014.6|7994|8008|7988.1|101
1661265000000|2022-08-23 14:30:00|8008.8|7993.8|8012.8|7987.8|8014|7994|8008|7987.6|95
1661265300000|2022-08-23 14:35:00|8012.6|7987.6|8015.7|7990.7|8016.3|7991.3|8012.6|7987.6|41
1661265600000|2022-08-23 14:40:00|8015.8|7990.8|8015.4|7990.4|8018|7993|8015.1|7990.1|83
1661265900000|2022-08-23 14:45:00|8015.6|7990.6|8017.2|7992.2|8017.7|7992.7|8013.8|7988.8|79
1661266200000|2022-08-23 14:50:00|8016.8|7991.8|8016.6|7991.6|8017.1|7992.1|8015.1|7990.1|59
1661266500000|2022-08-23 14:55:00|8016.7|7991.7|8017.4|7992.4|8019.4|7999|8012.4|7991.6|112
1661266800000|2022-08-23 15:00:00|8012.3|7997.3|8013.1|7998.1|8017.5|7998.7|8012.2|7992.3|52
1661267100000|2022-08-23 15:05:00|8013.2|7998.2|8012.2|7997.2|8017.5|7998.2|8012.2|7992.3|52
1661267400000|2022-08-23 15:10:00|8012.1|7997.1|8011|7996|8016.4|7997.4|8010.8|7991.3|72
1661267700000|2022-08-23 15:15:00|8010.9|7995.9|8010|7995|8014.3|7996|8008.3|7988.6|80
1661268000000|2022-08-23 15:20:00|8009.9|7994.9|8018.2|7993.2|8018.2|7997.2|8009.9|7992.3|49
1661268300000|2022-08-23 15:25:00|8018.1|7993.1|8014|7999|8018.5|7999.1|8013|7992.8|82
1661268600000|2022-08-23 15:30:00|8013.8|7998.8|8012.3|7997.3|8018.6|7999|8012.2|7993.2|53
1661268900000|2022-08-23 15:35:00|8012.2|7997.2|8013.7|7998.7|8013.7|7998.7|8012.2|7997.2|23
1661269200000|2022-08-23 15:40:00|8013.6|7998.6|8014.1|7999.1|8014.1|7999.1|8013.5|7998.5|41
1661269500000|2022-08-23 15:45:00|8014|7999|8014|7999|8014.1|7999.1|8014|7999|3
1661269800000|2022-08-23 15:50:00|8014.1|7999.1|8014|7999|8014.1|7999.1|8014|7999|8
1661270100000|2022-08-23 15:55:00|8014.1|7999.1|8014.3|7999.3|8014.5|7999.5|8014.1|7999.1|31
1661270400000|2022-08-23 16:00:00|8014.4|7999.4|8020.2|7995.2|8020.2|8000|8014.4|7995|18
1661270700000|2022-08-23 16:05:00|8020.1|7995.1|8017.7|7992.7|8020.3|7997.5|8012.3|7992.5|41
1661271000000|2022-08-23 16:10:00|8017.4|7992.4|8017.6|7992.6|8017.7|7997|8012|7992.4|13
1661271300000|2022-08-23 16:15:00|8017.5|7992.5|8017.8|7992.8|8018.1|7993.1|8017.5|7992.5|19
1661271600000|2022-08-23 16:20:00|8017.9|7992.9|8018|7993|8018.2|7993.2|8017.8|7992.8|39
1661271900000|2022-08-23 16:25:00|8017.9|7992.9|8017|7992|8018.1|7993.1|8016.7|7991.7|51
1661272200000|2022-08-23 16:30:00|8017.1|7992.1|8019.6|7994.6|8019.8|7998.8|8013.2|7991.6|75
1661272500000|2022-08-23 16:35:00|8019.5|7994.5|8017.7|7992.7|8019.5|7999|8013.8|7992.7|37
1661272800000|2022-08-23 16:40:00|8017.8|7992.8|8018.3|7993.3|8018.3|7993.3|8017.8|7992.8|30
1661273100000|2022-08-23 16:45:00|8018.2|7993.2|8013.4|7998.4|8018.5|7998.4|8013.4|7993.2|27
1661273400000|2022-08-23 16:50:00|8013.5|7998.5|8021.1|7996.1|8021.1|7999.9|8012.4|7994.3|60
1661273700000|2022-08-23 16:55:00|8021|7996|8019.3|7994.3|8021.1|7999.4|8014.4|7993.8|19
1661274000000|2022-08-23 17:00:00|8014|7999|8019.9|7994.9|8020.2|7999.7|8014|7994.3|53
1661274300000|2022-08-23 17:05:00|8020|7995|8020|7995|8020.1|7995.1|8019.8|7994.8|81
1661274600000|2022-08-23 17:10:00|8019.9|7994.9|8015.5|8000.5|8020.4|8000.8|8014.9|7994.8|93
1661274900000|2022-08-23 17:15:00|8015.4|8000.4|8015.4|8000.4|8015.5|8000.5|8015.1|8000.1|73
1661275200000|2022-08-23 17:20:00|8015.3|8000.3|8015.8|8000.8|8015.8|8000.8|8015.3|8000.3|14
1661275500000|2022-08-23 17:25:00|8015.7|8000.7|8021.2|7996.2|8021.5|8000.9|8015.6|7996.1|11
1661275800000|2022-08-23 17:30:00|8021.3|7996.3|8021.4|7996.4|8021.8|7996.8|8021.2|7996.2|32
1661276100000|2022-08-23 17:35:00|8021.6|7996.6|8021.7|7996.7|8021.9|8001.4|8016.4|7996.4|34
1661276400000|2022-08-23 17:40:00|8021.8|7996.8|8017.2|8002.2|8021.9|8002.2|8017.2|7996.4|11
1661276700000|2022-08-23 17:45:00|8017|8002|8021.6|7996.6|8022|8002.2|8017|7996.3|34
1661277000000|2022-08-23 17:50:00|8021.7|7996.7|8021.9|7996.9|8022|7997|8021.6|7996.6|23
1661277300000|2022-08-23 17:55:00|8021.8|7996.8|8021.7|7996.7|8021.8|7996.8|8021.5|7996.5|14
1661277600000|2022-08-23 18:00:00|8021.6|7996.6|8021.5|7996.5|8021.9|7996.9|8021.5|7996.5|13
1661278200000|2022-08-23 18:10:00|8021.6|7996.6|8021.6|7996.6|8021.7|7996.7|8021.5|7996.5|19
1661279100000|2022-08-23 18:25:00|8021.5|7996.5|8021.6|7996.6|8021.6|7996.6|8021.5|7996.5|4
1661279400000|2022-08-23 18:30:00|8021.7|7996.7|8021.8|7996.8|8021.8|7996.8|8021.6|7996.6|4
1661279700000|2022-08-23 18:35:00|8021.9|7996.9|8021.8|7996.8|8021.9|7996.9|8021.8|7996.8|2
1661280300000|2022-08-23 18:45:00|8018.2|8003.2|8022.7|7997.7|8022.9|8003.2|8017.3|7996.8|15
1661280600000|2022-08-23 18:50:00|8022.8|7997.8|8022.7|7997.7|8022.8|7997.8|8022.7|7997.7|2
1661280900000|2022-08-23 18:55:00|8022.8|7997.8|8022.4|7997.4|8022.8|7997.8|8022.4|7997.4|3
1661301000000|2022-08-24 00:30:00|8020.8|7995.8|8020.8|7995.8|8020.8|7995.8|8020.8|7995.8|1
1661302800000|2022-08-24 01:00:00|8022.2|7997.2|8022.2|7997.2|8022.2|7997.2|8022.2|7997.2|1
1661303400000|2022-08-24 01:10:00|8021.4|7996.4|8021.8|7996.8|8021.8|7996.8|8021.4|7996.4|2
1661304600000|2022-08-24 01:30:00|8020.6|7995.6|8020|7995|8020.6|7995.6|8020|7995|2
1661304900000|2022-08-24 01:35:00|8020.2|7995.2|8020.4|7995.4|8020.4|7995.4|8020.2|7995.2|4
1661305500000|2022-08-24 01:45:00|8020.7|7995.7|8021|7996|8021|7996|8020.7|7995.7|3
1661305800000|2022-08-24 01:50:00|8020.9|7995.9|8020.9|7995.9|8020.9|7995.9|8020.9|7995.9|1
1661307300000|2022-08-24 02:15:00|8021|7996|8020.9|7995.9|8021|7996|8019.7|7994.7|62
1661307600000|2022-08-24 02:20:00|8020.8|7995.8|8019.8|7994.8|8021|7996|8019.8|7994.8|38
1661309700000|2022-08-24 02:55:00|8021.5|7996.5|8021.5|7996.5|8021.6|7996.6|8021.5|7996.5|3
1661310000000|2022-08-24 03:00:00|8021.9|7996.9|8023|7998|8023|7998|8021.8|7996.8|3
1661310600000|2022-08-24 03:10:00|8022|7997|8023.1|7998.1|8023.1|8002.5|8017.5|7996.8|9
1661310900000|2022-08-24 03:15:00|8024|7999|8021|7996|8025.3|8000.3|8020.6|7995.6|25
1661311200000|2022-08-24 03:20:00|8020.8|7995.8|8018.2|7993.2|8023|7998|8017.3|7992.3|71
1661311500000|2022-08-24 03:25:00|8018.5|7993.5|8015.8|7990.8|8018.7|7993.7|8015.8|7990.8|45
1661311800000|2022-08-24 03:30:00|8015.9|7990.9|8017.9|7992.9|8018.6|7998.1|8011.9|7990.2|139
1661312100000|2022-08-24 03:35:00|8013.1|7998.1|8013.4|7998.4|8013.7|7998.7|8012.7|7997.7|22
1661312400000|2022-08-24 03:40:00|8013.5|7998.5|8019.1|7994.1|8019.1|7999.3|8013|7994|65
1661312700000|2022-08-24 03:45:00|8019|7994|8014.9|7999.9|8019.2|8000.2|8014.1|7994|87
1661313000000|2022-08-24 03:50:00|8014.8|7999.8|8016.5|8001.5|8017.1|8002.1|8014.8|7999.8|79
1661313300000|2022-08-24 03:55:00|8016.3|8001.3|8016|8001|8016.6|8001.6|8015.8|8000.8|44
1661313600000|2022-08-24 04:00:00|8016.1|8001.1|8016.2|8001.2|8016.3|8001.3|8016|8001|9
1661313900000|2022-08-24 04:05:00|8016|8001|8015.8|8000.8|8016.2|8001.2|8015.7|8000.7|30
1661314200000|2022-08-24 04:10:00|8015.9|8000.9|8014|7999|8015.9|8000.9|8013.9|7998.9|27
1661314500000|2022-08-24 04:15:00|8013.9|7998.9|8014|7999|8014.2|7999.2|8013.6|7998.6|27
1661314800000|2022-08-24 04:20:00|8014.1|7999.1|8013.4|7998.4|8014.2|7999.2|8013.4|7998.4|44
1661315100000|2022-08-24 04:25:00|8013.2|7998.2|8013.2|7998.2|8013.4|7998.4|8012.9|7997.9|13
1661315400000|2022-08-24 04:30:00|8013.4|7998.4|8014.1|7999.1|8014.3|7999.3|8013.2|7998.2|26
1661315700000|2022-08-24 04:35:00|8014|7999|8013.7|7998.7|8014.1|7999.1|8013.6|7998.6|23
1661316000000|2022-08-24 04:40:00|8013.6|7998.6|8011.8|7996.8|8013.7|7998.7|8011.7|7996.7|61
1661316300000|2022-08-24 04:45:00|8011.7|7996.7|8012.4|7997.4|8012.4|7997.4|8010.7|7995.7|56
1661316600000|2022-08-24 04:50:00|8012.3|7997.3|8011|7996|8012.3|7997.3|8011|7996|22
1661316900000|2022-08-24 04:55:00|8011.1|7996.1|8008.9|7993.9|8011.2|7996.2|8008.8|7993.8|72
1661317200000|2022-08-24 05:00:00|8008.8|7993.8|8005.8|7990.8|8009.7|7994.7|8004.8|7989.8|102
1661317500000|2022-08-24 05:05:00|8005.9|7990.9|8003.9|7988.9|8006.4|7991.4|8002.8|7987.8|196
1661317800000|2022-08-24 05:10:00|8003.8|7988.8|8002|7987|8004|7989|7998.8|7983.8|159
1661318100000|2022-08-24 05:15:00|8002.2|7987.2|8003.8|7988.8|8004.6|7989.6|8002|7987|72
1661318400000|2022-08-24 05:20:00|8004.1|7989.1|8003|7988|8004.7|7989.7|8002.8|7987.8|60
1661318700000|2022-08-24 05:25:00|8003.1|7988.1|8005.7|7990.7|8005.7|7990.7|8002.8|7987.8|55
1661319000000|2022-08-24 05:30:00|8005.8|7990.8|8007|7992|8007.1|7992.1|8005.3|7990.3|72
1661319300000|2022-08-24 05:35:00|8006.1|7991.1|8007.3|7992.3|8007.4|7992.4|8005.8|7990.8|57
1661319600000|2022-08-24 05:40:00|8007.4|7992.4|8007.8|7992.8|8008|7993|8007|7992|41
1661319900000|2022-08-24 05:45:00|8007.5|7992.5|8008.4|7993.4|8008.4|7993.4|8006.9|7991.9|49
1661320200000|2022-08-24 05:50:00|8008.5|7993.5|8009.6|7994.6|8009.7|7994.7|8008.4|7993.4|87
1661320500000|2022-08-24 05:55:00|8009.5|7994.5|8013.9|7988.9|8013.9|7994.7|8008.3|7988.9|45
1661320800000|2022-08-24 06:00:00|8009.2|7994.2|8010.3|7995.3|8010.9|7995.9|8009|7994|69
1661321100000|2022-08-24 06:05:00|8010.4|7995.4|8010.1|7995.1|8010.4|7995.4|8010.1|7995.1|34
1661321400000|2022-08-24 06:10:00|8010.2|7995.2|8010|7995|8010.3|7995.3|8010|7995|18
1661321700000|2022-08-24 06:15:00|8009.9|7994.9|8009.9|7994.9|8010|7995|8008.4|7993.4|67
1661322000000|2022-08-24 06:20:00|8009.5|7994.5|8009.6|7994.6|8009.8|7994.8|8008.8|7993.8|37
1661322300000|2022-08-24 06:25:00|8009.4|7994.4|8009.6|7994.6|8009.6|7994.6|8008.8|7993.8|41
1661322600000|2022-08-24 06:30:00|8009.7|7994.7|8009.5|7994.5|8010|7995|8009|7994|37
1661322900000|2022-08-24 06:35:00|8009.4|7994.4|8010.2|7995.2|8010.4|7995.4|8008.7|7993.7|71
1661323200000|2022-08-24 06:40:00|8010.3|7995.3|8009.4|7994.4|8010.3|7995.3|8009|7994|27
1661323500000|2022-08-24 06:45:00|8009.2|7994.2|8008.8|7993.8|8009.2|7994.2|8007.3|7992.3|68
1661323800000|2022-08-24 06:50:00|8008.5|7993.5|8005.9|7990.9|8008.5|7993.5|8005.9|7990.9|41
1661324100000|2022-08-24 06:55:00|8006|7991|8004.8|7989.8|8006.4|7991.4|8004.2|7989.2|69
1661324400000|2022-08-24 07:00:00|8004.5|7989.5|8006.2|7991.2|8006.6|7991.6|8003.6|7988.6|114
1661324700000|2022-08-24 07:05:00|8006.3|7991.3|8006.8|7991.8|8007.9|7992.9|8005.6|7990.6|108
1661325000000|2022-08-24 07:10:00|8006.7|7991.7|8005.9|7990.9|8007.4|7992.4|8005.2|7990.2|54
1661325300000|2022-08-24 07:15:00|8006|7991|8007.2|7992.2|8007.2|7992.2|8005.9|7990.9|41
1661325600000|2022-08-24 07:20:00|8007.4|7992.4|8008|7993|8008.2|7993.2|8007.1|7992.1|87
1661325900000|2022-08-24 07:25:00|8007.8|7992.8|8007.4|7992.4|8007.8|7992.8|8006.8|7991.8|72
1661326200000|2022-08-24 07:30:00|8007.3|7992.3|8007|7992|8007.9|7992.9|8007|7992|45
1661326500000|2022-08-24 07:35:00|8007.3|7992.3|8007.8|7992.8|8008.1|7993.1|8007|7992|44
1661326800000|2022-08-24 07:40:00|8008|7993|8007.1|7992.1|8008|7993|8007|7992|34
1661327100000|2022-08-24 07:45:00|8007.2|7992.2|8006.6|7991.6|8007.4|7992.4|8006.3|7991.3|46
1661327400000|2022-08-24 07:50:00|8006.8|7991.8|8007.8|7992.8|8007.9|7992.9|8006.6|7991.6|22
1661327700000|2022-08-24 07:55:00|8008.1|7993.1|8007.9|7992.9|8008.2|7993.2|8007.2|7992.2|30
1661328000000|2022-08-24 08:00:00|8007.6|7992.6|8007.7|7992.7|8007.9|7992.9|8006.5|7991.5|32
1661328300000|2022-08-24 08:05:00|8007.8|7992.8|8007.7|7992.7|8008|7993|8007.7|7992.7|39
1661328600000|2022-08-24 08:10:00|8007.8|7992.8|8006.9|7991.9|8007.8|7992.8|8006.7|7991.7|50
1661328900000|2022-08-24 08:15:00|8007|7992|8007.2|7992.2|8007.2|7992.2|8006.5|7991.5|24
1661329200000|2022-08-24 08:20:00|8007.1|7992.1|8007.3|7992.3|8007.6|7992.6|8006.9|7991.9|44
1661329500000|2022-08-24 08:25:00|8007.4|7992.4|8007.8|7992.8|8007.8|7992.8|8007.4|7992.4|28
1661329800000|2022-08-24 08:30:00|8007.7|7992.7|8007.6|7992.6|8008.1|7993.1|8007.2|7992.2|22
1661330100000|2022-08-24 08:35:00|8007.7|7992.7|8008.7|7993.7|8008.7|7993.7|8007.4|7992.4|23
1661330400000|2022-08-24 08:40:00|8008.6|7993.6|8008.3|7993.3|8008.7|7993.7|8008.1|7993.1|18
1661330700000|2022-08-24 08:45:00|8008.2|7993.2|8008.2|7993.2|8008.3|7993.3|8008.1|7993.1|9
1661331000000|2022-08-24 08:50:00|8008.1|7993.1|8008.2|7993.2|8008.8|7993.8|8007.9|7992.9|41
1661331300000|2022-08-24 08:55:00|8008.1|7993.1|8008.4|7993.4|8008.5|7993.5|8008.1|7993.1|12
1661331600000|2022-08-24 09:00:00|8008.3|7993.3|8008.2|7993.2|8008.6|7993.6|8008.2|7993.2|22
1661331900000|2022-08-24 09:05:00|8008.5|7993.5|8008.4|7993.4|8008.5|7993.5|8007.8|7992.8|28
1661332200000|2022-08-24 09:10:00|8008.1|7993.1|8007.8|7992.8|8008.4|7993.4|8007.1|7992.1|42
1661332500000|2022-08-24 09:15:00|8007.9|7992.9|8008.5|7993.5|8008.9|7993.9|8007.7|7992.7|21
1661332800000|2022-08-24 09:20:00|8008.4|7993.4|8009.7|7994.7|8010|7995|8008.4|7993.4|45
1661333100000|2022-08-24 09:25:00|8009.8|7994.8|8010.4|7995.4|8010.7|7995.7|8009.6|7994.6|29
1661333400000|2022-08-24 09:30:00|8010.3|7995.3|8011.1|7996.1|8011.8|7996.8|8010.2|7995.2|59
1661333700000|2022-08-24 09:35:00|8011|7996|8012.1|7997.1|8012.6|7997.6|8010.9|7995.9|52
1661334000000|2022-08-24 09:40:00|8012.2|7997.2|8010.4|7995.4|8012.4|7997.4|8008.8|7993.8|115
1661334300000|2022-08-24 09:45:00|8010.3|7995.3|8008.7|7993.7|8010.4|7995.4|8006.4|7991.4|99
1661334600000|2022-08-24 09:50:00|8008.6|7993.6|8010.9|7995.9|8011.6|7996.6|8008.6|7993.6|90
1661334900000|2022-08-24 09:55:00|8011|7996|8011.1|7996.1|8011.8|7996.8|8010.7|7995.7|41
1661335200000|2022-08-24 10:00:00|8011.2|7996.2|8012.9|7997.9|8013.3|7998.3|8011.2|7996.2|103
1661335500000|2022-08-24 10:05:00|8013.1|7998.1|8014.8|7999.8|8015|8000|8012.7|7997.7|62
1661335800000|2022-08-24 10:10:00|8014.9|7999.9|8013.4|7998.4|8015.1|8000.1|8013.4|7998.4|41
1661336100000|2022-08-24 10:15:00|8013.5|7998.5|8013.5|7998.5|8013.5|7998.5|8013.5|7998.5|1
1661336400000|2022-08-24 10:20:00|8013.9|7998.9|8013.8|7998.8|8013.9|7998.9|8013.4|7998.4|26
1661336700000|2022-08-24 10:25:00|8013.7|7998.7|8014.4|7999.4|8016.2|8001.2|8013.7|7998.7|41
1661337000000|2022-08-24 10:30:00|8014.3|7999.3|8014.9|7999.9|8014.9|7999.9|8014.2|7999.2|13
1661337300000|2022-08-24 10:35:00|8015|8000|8015.1|8000.1|8015.2|8000.2|8014.7|7999.7|23
1661337600000|2022-08-24 10:40:00|8015.3|8000.3|8015.3|8000.3|8015.5|8000.5|8015.1|8000.1|29
1661337900000|2022-08-24 10:45:00|8015.4|8000.4|8016.2|8001.2|8016.5|8001.5|8015.4|8000.4|29
1661338200000|2022-08-24 10:50:00|8016.4|8001.4|8020.6|8005.6|8020.9|8005.9|8016.3|8001.3|86
1661338500000|2022-08-24 10:55:00|8020.7|8005.7|8019.1|8004.1|8020.9|8005.9|8018.8|8003.8|49
1661338800000|2022-08-24 11:00:00|8019.2|8004.2|8018.7|8003.7|8019.2|8004.2|8018.7|8003.7|26
1661339100000|2022-08-24 11:05:00|8018.8|8003.8|8018.6|8003.6|8019.2|8004.2|8018.6|8003.6|32
1661339400000|2022-08-24 11:10:00|8018.7|8003.7|8016.9|8001.9|8018.7|8003.7|8016.7|8001.7|21
1661339700000|2022-08-24 11:15:00|8016.8|8001.8|8016.5|8001.5|8017|8002|8016.1|8001.1|47
1661340000000|2022-08-24 11:20:00|8016.6|8001.6|8016.9|8001.9|8017|8002|8016.1|8001.1|67
1661340300000|2022-08-24 11:25:00|8017|8002|8016.5|8001.5|8017.2|8002.2|8016.2|8001.2|88
1661340600000|2022-08-24 11:30:00|8016.4|8001.4|8021.8|7996.8|8021.9|8001.5|8016.3|7996.4|44
1661340900000|2022-08-24 11:35:00|8021.9|7996.9|8021.8|7996.8|8021.9|8002|8017|7996.7|22
1661341200000|2022-08-24 11:40:00|8021.7|7996.7|8016.8|8001.8|8021.8|8001.8|8016.5|7996.7|7
1661341500000|2022-08-24 11:45:00|8016.9|8001.9|8017|8002|8017.1|8002.1|8016.9|8001.9|5
1661341800000|2022-08-24 11:50:00|8016.9|8001.9|8021.2|7996.2|8021.3|8001.9|8016.3|7996|15
1661342100000|2022-08-24 11:55:00|8021.1|7996.1|8021|7996|8021.4|7996.4|8020.6|7995.6|36
1661342400000|2022-08-24 12:00:00|8020.7|7995.7|8018.5|7993.5|8021.2|7996.2|8018.5|7993.5|64
1661342700000|2022-08-24 12:05:00|8018.7|7993.7|8017.5|7992.5|8018.9|7997.2|8012|7990.7|83
1661343000000|2022-08-24 12:10:00|8017.6|7992.6|8018.1|7993.1|8019.4|7994.4|8017.5|7992.5|55
1661343300000|2022-08-24 12:15:00|8018.2|7993.2|8018.2|7993.2|8018.6|7997.2|8012.2|7992.3|62
1661343600000|2022-08-24 12:20:00|8018.1|7993.1|8019.6|7994.6|8019.7|7997.2|8012.1|7992.4|109
1661343900000|2022-08-24 12:25:00|8019.7|7994.7|8019.4|7994.4|8019.7|7994.7|8018.7|7993.7|42
1661344200000|2022-08-24 12:30:00|8019.5|7994.5|8015|8000|8019.7|8000.4|8014.3|7993.9|80
1661344500000|2022-08-24 12:35:00|8015.4|8000.4|8013.9|7998.9|8016.8|8001.8|8013.9|7998.9|81
1661344800000|2022-08-24 12:40:00|8014|7999|8015.3|8000.3|8015.9|8000.9|8014|7999|38
1661345100000|2022-08-24 12:45:00|8015.4|8000.4|8014.6|7989.6|8019.9|8000.6|8008.1|7988.5|173
1661345400000|2022-08-24 12:50:00|8014.7|7989.7|8011.1|7996.1|8016.8|7996.7|8010.7|7989.7|93
1661345700000|2022-08-24 12:55:00|8011.4|7996.4|8011.2|7996.2|8011.7|7996.7|8011.1|7996.1|28
1661346000000|2022-08-24 13:00:00|8011.1|7996.1|8013.5|7998.5|8013.8|7998.8|8011.1|7996.1|33
1661346300000|2022-08-24 13:05:00|8013.6|7998.6|8014|7999|8014.3|7999.3|8013.5|7998.5|30
1661346600000|2022-08-24 13:10:00|8013.9|7998.9|8014|7999|8014.1|7999.1|8013.2|7998.2|29
1661346900000|2022-08-24 13:15:00|8013.9|7998.9|8013.5|7998.5|8013.9|7998.9|8012.7|7997.7|50
1661347200000|2022-08-24 13:20:00|8013.2|7998.2|8012.9|7997.9|8018|7998.3|8012.2|7992.3|77
1661347500000|2022-08-24 13:25:00|8012.6|7997.6|8012.9|7997.9|8013.1|7998.1|8012.4|7997.4|40
1661347800000|2022-08-24 13:30:00|8013|7998|8012.9|7997.9|8013.3|7998.3|8012.7|7997.7|72
1661348100000|2022-08-24 13:35:00|8012.7|7997.7|8012.5|7997.5|8013.2|7998.2|8012.4|7997.4|37
1661348400000|2022-08-24 13:40:00|8012.6|7997.6|8014.2|7999.2|8014.3|7999.3|8012.6|7997.6|53
1661348700000|2022-08-24 13:45:00|8014.1|7999.1|8014.5|7999.5|8014.5|7999.5|8013.9|7998.9|36
1661349000000|2022-08-24 13:50:00|8014.3|7999.3|8013.2|7998.2|8014.7|7999.7|8013|7998|56
1661349300000|2022-08-24 13:55:00|8013|7998|8019.2|7994.2|8019.2|7998.5|8013|7993.6|57
1661349600000|2022-08-24 14:00:00|8018.8|7993.8|8014.1|7999.1|8019.1|7999.2|8013.4|7993.6|69
1661349900000|2022-08-24 14:05:00|8014.2|7999.2|8015.7|8000.7|8015.9|8000.9|8013.8|7998.8|42
1661350200000|2022-08-24 14:10:00|8015.6|8000.6|8015.2|8000.2|8015.6|8000.6|8015|8000|23
1661350500000|2022-08-24 14:15:00|8015.1|8000.1|8013.9|7998.9|8015.1|8000.1|8013.6|7998.6|38
1661350800000|2022-08-24 14:20:00|8013.8|7998.8|8010.9|7995.9|8014.2|7999.2|8010.9|7995.9|107
1661351100000|2022-08-24 14:25:00|8010.8|7995.8|8011|7996|8011.6|7996.6|8010.8|7995.8|18
1661351400000|2022-08-24 14:30:00|8010.8|7995.8|8016.1|7991.1|8016.4|7996|8009.2|7990.8|52
1661351700000|2022-08-24 14:35:00|8015.9|7990.9|8011|7996|8016.5|7996.2|8010.5|7990.6|53
1661352000000|2022-08-24 14:40:00|8010.9|7995.9|8011.2|7996.2|8011.7|7996.7|8010.2|7995.2|57
1661352300000|2022-08-24 14:45:00|8011.3|7996.3|8010.4|7995.4|8011.3|7996.3|8010.4|7995.4|65
1661352600000|2022-08-24 14:50:00|8010.2|7995.2|8008.7|7993.7|8010.3|7995.3|8008.6|7993.6|40
1661352900000|2022-08-24 14:55:00|8008.8|7993.8|8008|7993|8009.3|7994.3|8007.7|7992.7|43
1661353200000|2022-08-24 15:00:00|8008.1|7993.1|8014.9|7989.9|8015.3|7994.6|8008|7989.4|55
1661353500000|2022-08-24 15:05:00|8014.8|7989.8|8014.4|7989.4|8015.2|7994|8009|7989.2|45
1661353800000|2022-08-24 15:10:00|8014.3|7989.3|8008.7|7993.7|8014.3|7994.2|8008.7|7989.2|24
1661354100000|2022-08-24 15:15:00|8008.6|7993.6|8007.9|7992.9|8008.6|7993.6|8007.8|7992.8|53
1661354400000|2022-08-24 15:20:00|8008|7993|8008.9|7993.9|8009.2|7994.2|8008|7993|19
1661354700000|2022-08-24 15:25:00|8008.8|7993.8|8009.4|7994.4|8009.7|7994.7|8008.8|7993.8|23
1661355000000|2022-08-24 15:30:00|8009.7|7994.7|8008.4|7993.4|8014.8|7994.7|8008.2|7989.3|23
1661355300000|2022-08-24 15:35:00|8008.2|7993.2|8007.9|7992.9|8008.5|7993.5|8007.9|7992.9|25
1661355600000|2022-08-24 15:40:00|8008|7993|8007.9|7992.9|8008.4|7993.4|8007.8|7992.8|23
1661355900000|2022-08-24 15:45:00|8007.7|7992.7|8008.1|7993.1|8008.2|7993.2|8007.4|7992.4|25
1661356200000|2022-08-24 15:50:00|8007.9|7992.9|8007.9|7992.9|8008.2|7993.2|8007.8|7992.8|9
1661356500000|2022-08-24 15:55:00|8008|7993|8007.8|7992.8|8008.2|7993.2|8007.6|7992.6|13
1661356800000|2022-08-24 16:00:00|8007.9|7992.9|8010.1|7995.1|8010.1|7995.1|8007.9|7992.9|14
1661357100000|2022-08-24 16:05:00|8010|7995|8010|7995|8010|7995|8009.8|7994.8|3
1661357400000|2022-08-24 16:10:00|8009.7|7994.7|8010|7995|8010|7995|8009.2|7994.2|14
1661357700000|2022-08-24 16:15:00|8009.9|7994.9|8010.5|7995.5|8010.8|7995.8|8009|7994|25
1661358000000|2022-08-24 16:20:00|8010.6|7995.6|8011.6|7996.6|8016.8|7996.7|8010.6|7990.4|45
1661358300000|2022-08-24 16:25:00|8011.7|7996.7|8017.2|7992.2|8017.2|7996.8|8011.5|7991.8|29
1661358600000|2022-08-24 16:30:00|8017.1|7992.1|8017.1|7992.1|8017.3|7997|8012|7991.9|39
1661358900000|2022-08-24 16:35:00|8016.9|7991.9|8016.5|7991.5|8016.9|7996.8|8011.6|7991.5|14
1661359200000|2022-08-24 16:40:00|8016.4|7991.4|8016.6|7991.6|8017.2|7997.2|8011.8|7991.4|19
1661359500000|2022-08-24 16:45:00|8016.7|7991.7|8016.6|7991.6|8016.7|7991.7|8016.4|7991.4|5
1661359800000|2022-08-24 16:50:00|8012|7997|8016.7|7991.7|8016.7|7997|8012|7991.4|6
1661360100000|2022-08-24 16:55:00|8016.6|7991.6|8011.5|7996.5|8017.3|7996.8|8011.3|7991.4|38
1661360400000|2022-08-24 17:00:00|8011.6|7996.6|8011.5|7996.5|8011.7|7996.7|8011.2|7996.2|32
1661360700000|2022-08-24 17:05:00|8011.6|7996.6|8010.9|7995.9|8011.7|7996.7|8010.6|7995.6|25
1661361000000|2022-08-24 17:10:00|8011|7996|8011.2|7996.2|8016.5|7996.5|8010.9|7991|15
1661361300000|2022-08-24 17:15:00|8011.1|7996.1|8010|7995|8011.2|7996.2|8009.7|7994.7|23
1661361600000|2022-08-24 17:20:00|8010.1|7995.1|8010|7995|8015.2|7995.4|8009.9|7990.1|26
1661361900000|2022-08-24 17:25:00|8010.4|7995.4|8010.3|7995.3|8010.4|7995.4|8010.2|7995.2|5
1661362200000|2022-08-24 17:30:00|8010.5|7995.5|8010.3|7995.3|8010.5|7995.5|8010.3|7995.3|7
1661362500000|2022-08-24 17:35:00|8010.6|7995.6|8010.6|7995.6|8010.7|7995.7|8010.4|7995.4|11
1661362800000|2022-08-24 17:40:00|8010.5|7995.5|8010.2|7995.2|8010.5|7995.5|8010.2|7995.2|7
1661363100000|2022-08-24 17:45:00|8010.3|7995.3|8009.7|7994.7|8010.5|7995.5|8009.7|7994.7|15
1661363400000|2022-08-24 17:50:00|8009.6|7994.6|8009.9|7994.9|8009.9|7994.9|8009.5|7994.5|18
1661363700000|2022-08-24 17:55:00|8009.8|7994.8|8015.1|7990.1|8015.2|7995.3|8009.8|7990|35
1661364000000|2022-08-24 18:00:00|8015.2|7990.2|8015.2|7990.2|8015.2|7995.4|8010|7990|19
1661364300000|2022-08-24 18:05:00|8015.1|7990.1|8015.1|7990.1|8015.2|7990.2|8015.1|7990.1|3
1661364600000|2022-08-24 18:10:00|8015.5|7990.5|8015.1|7990.1|8015.5|7995.4|8010|7990|18
1661364900000|2022-08-24 18:15:00|8010.6|7995.6|8015.2|7990.2|8015.2|7995.6|8010|7990|10
1661365500000|2022-08-24 18:25:00|8014.9|7989.9|8014.9|7989.9|8015|7995.2|8009.8|7989.9|14
1661365800000|2022-08-24 18:30:00|8009.8|7994.8|8009.9|7994.9|8014.9|7995.1|8009.8|7989.9|13
1661366100000|2022-08-24 18:35:00|8010|7995|8015.3|7990.3|8015.3|7995.2|8010|7990.3|3
1661366400000|2022-08-24 18:40:00|8010.6|7995.6|8014.9|7989.9|8015.3|7995.6|8009.3|7989.8|19
1661366700000|2022-08-24 18:45:00|8015.1|7990.1|8015.2|7990.2|8015.4|7995.4|8009.8|7990.1|21
1661367300000|2022-08-24 18:55:00|8015.3|7990.3|8009.9|7994.9|8015.3|7994.9|8009.9|7990.3|4
1661387400000|2022-08-25 00:30:00|8014.7|7989.7|8014.7|7989.7|8014.7|7989.7|8014.7|7989.7|1
1661389200000|2022-08-25 01:00:00|8014.6|7989.6|8014.6|7989.6|8015.1|7990.1|8014.4|7989.4|68
1661389500000|2022-08-25 01:05:00|8015.1|7990.1|8014.5|7989.5|8015.1|7990.1|8014.2|7989.2|137
1661389800000|2022-08-25 01:10:00|8014.6|7989.6|8014.5|7989.5|8015|7990|8014.2|7989.2|155
1661390100000|2022-08-25 01:15:00|8014.6|7989.6|8013.2|7988.2|8014.9|7989.9|8011.2|7986.2|46
1661390400000|2022-08-25 01:20:00|8013.1|7988.1|8013.9|7988.9|8013.9|7988.9|8013|7988|4
1661390700000|2022-08-25 01:25:00|8014|7989|8013.9|7988.9|8014.2|7989.2|8013.6|7988.6|10
1661391000000|2022-08-25 01:30:00|8012.8|7987.8|8012.9|7987.9|8012.9|7987.9|8012.8|7987.8|6
1661391300000|2022-08-25 01:35:00|8013|7988|8012.9|7987.9|8013.2|7988.2|8012.8|7987.8|7
1661391600000|2022-08-25 01:40:00|8012.8|7987.8|8013.6|7988.6|8013.6|7988.6|8012.8|7987.8|10
1661391900000|2022-08-25 01:45:00|8013.2|7988.2|8013.6|7988.6|8013.6|7988.6|8011.4|7986.4|8
1661392200000|2022-08-25 01:50:00|8013.8|7988.8|8013.5|7988.5|8013.8|7988.8|8013.5|7988.5|5
1661392800000|2022-08-25 02:00:00|8013.6|7988.6|8013.5|7988.5|8013.6|7988.6|8013.5|7988.5|2
1661393100000|2022-08-25 02:05:00|8013.3|7988.3|8012.7|7987.7|8013.3|7988.3|8012.7|7987.7|7
1661393400000|2022-08-25 02:10:00|8012.6|7987.6|8013|7988|8013.1|7988.1|8012.6|7987.6|7
1661393700000|2022-08-25 02:15:00|8012.9|7987.9|8014.1|7989.1|8014.1|7989.1|8012.8|7987.8|8
1661394000000|2022-08-25 02:20:00|8014|7989|8014|7989|8014|7989|8014|7989|1
1661394300000|2022-08-25 02:25:00|8013.8|7988.8|8013.6|7988.6|8013.8|7988.8|8013.6|7988.6|2
1661394600000|2022-08-25 02:30:00|8013.5|7988.5|8013.1|7988.1|8013.5|7988.5|8012.8|7987.8|12
1661394900000|2022-08-25 02:35:00|8013.2|7988.2|8013.1|7988.1|8013.2|7988.2|8013.1|7988.1|2
1661395200000|2022-08-25 02:40:00|8013.2|7988.2|8014|7989|8014|7989|8013.2|7988.2|3
1661395500000|2022-08-25 02:45:00|8014.1|7989.1|8014.3|7989.3|8015.4|7990.4|8014|7989|20
1661395800000|2022-08-25 02:50:00|8014.4|7989.4|8012.5|7987.5|8014.6|7989.6|8012.4|7987.4|28
1661396100000|2022-08-25 02:55:00|8013.9|7988.9|8012.7|7987.7|8014|7989|8012|7987|27
1661396400000|2022-08-25 03:00:00|8012.8|7987.8|8012.6|7987.6|8014.2|7989.2|8012|7987|36
1661396700000|2022-08-25 03:05:00|8012.9|7987.9|8012.3|7987.3|8012.9|7987.9|8012.3|7987.3|6
1661397000000|2022-08-25 03:10:00|8013|7988|8013|7988|8014.4|7989.4|8013|7988|8
1661397300000|2022-08-25 03:15:00|8011.8|7986.8|8012.6|7987.6|8012.6|7987.6|8011.8|7986.8|5
1661397600000|2022-08-25 03:20:00|8013|7988|8014.7|7989.7|8015.1|7990.1|8012.9|7987.9|18
1661397900000|2022-08-25 03:25:00|8015|7990|8019|7994|8019|7994|8014|7989|26
1661398200000|2022-08-25 03:30:00|8018.1|7993.1|8018.1|7993.1|8019.5|7994.5|8017.9|7992.9|58
1661398500000|2022-08-25 03:35:00|8018.2|7993.2|8012.9|7997.9|8018.3|7998.3|8012.9|7993.2|44
1661398800000|2022-08-25 03:40:00|8013|7998|8013.1|7998.1|8013.8|7998.8|8012.9|7997.9|50
1661399100000|2022-08-25 03:45:00|8013.2|7998.2|8013.6|7998.6|8014.4|7999.4|8013.1|7998.1|54
1661399400000|2022-08-25 03:50:00|8013.7|7998.7|8013.6|7998.6|8013.7|7998.7|8013|7998|32
1661399700000|2022-08-25 03:55:00|8013.5|7998.5|8013.8|7998.8|8014.1|7999.1|8013.5|7998.5|12
1661400000000|2022-08-25 04:00:00|8013.7|7998.7|8013.4|7998.4|8014.1|7999.1|8013.4|7998.4|49
1661400300000|2022-08-25 04:05:00|8013.3|7998.3|8013.5|7998.5|8013.6|7998.6|8013.2|7998.2|26
1661400600000|2022-08-25 04:10:00|8013.4|7998.4|8014|7999|8014.1|7999.1|8013.2|7998.2|28
1661400900000|2022-08-25 04:15:00|8013.9|7998.9|8014.1|7999.1|8014.1|7999.1|8013.8|7998.8|19
1661401200000|2022-08-25 04:20:00|8013.9|7998.9|8013.8|7998.8|8014.1|7999.1|8013.5|7998.5|34
1661401500000|2022-08-25 04:25:00|8013.7|7998.7|8013.7|7998.7|8014|7999|8013.4|7998.4|36
1661401800000|2022-08-25 04:30:00|8013.6|7998.6|8014.4|7999.4|8014.5|7999.5|8013.6|7998.6|69
1661402100000|2022-08-25 04:35:00|8014.5|7999.5|8014.6|7999.6|8015.2|8000.2|8014.2|7999.2|77
1661402400000|2022-08-25 04:40:00|8014.5|7999.5|8015.2|8000.2|8015.2|8000.2|8014.4|7999.4|26
1661402700000|2022-08-25 04:45:00|8015.1|8000.1|8014.4|7999.4|8016|8001|8014.3|7999.3|39
1661403000000|2022-08-25 04:50:00|8014.3|7999.3|8013.8|7998.8|8014.6|7999.6|8013.3|7998.3|64
1661403300000|2022-08-25 04:55:00|8013.7|7998.7|8014.3|7999.3|8014.3|7999.3|8012.8|7997.8|44
1661403600000|2022-08-25 05:00:00|8014.2|7999.2|8014.1|7999.1|8014.3|7999.3|8013.6|7998.6|31
1661403900000|2022-08-25 05:05:00|8013.8|7998.8|8014.2|7999.2|8014.4|7999.4|8013.7|7998.7|45
1661404200000|2022-08-25 05:10:00|8014.4|7999.4|8016.2|8001.2|8016.2|8001.2|8014.1|7999.1|61
1661404500000|2022-08-25 05:15:00|8016|8001|8015.4|8000.4|8016.2|8001.2|8015|8000|56
1661404800000|2022-08-25 05:20:00|8015.2|8000.2|8016|8001|8016.4|8001.4|8015.1|8000.1|30
1661405100000|2022-08-25 05:25:00|8016.1|8001.1|8016.2|8001.2|8017.3|8002.3|8015.8|8000.8|83
1661405400000|2022-08-25 05:30:00|8016.1|8001.1|8016|8001|8016.2|8001.2|8016|8001|3
1661405700000|2022-08-25 05:35:00|8016.2|8001.2|8015.8|8000.8|8016.3|8001.3|8015.7|8000.7|17
1661406000000|2022-08-25 05:40:00|8015.9|8000.9|8016.2|8001.2|8016.3|8001.3|8015.7|8000.7|22
1661406300000|2022-08-25 05:45:00|8016.3|8001.3|8018.7|8003.7|8018.7|8003.7|8016.3|8001.3|38
1661406600000|2022-08-25 05:50:00|8018.8|8003.8|8017|8002|8020.7|8005.7|8016.5|8001.5|188
1661406900000|2022-08-25 05:55:00|8017.1|8002.1|8017.3|8002.3|8017.4|8002.4|8016.1|8001.1|84
1661407200000|2022-08-25 06:00:00|8017.4|8002.4|8017.2|8002.2|8017.6|8002.6|8016.6|8001.6|68
1661407500000|2022-08-25 06:05:00|8017.1|8002.1|8018.1|8003.1|8018.3|8003.3|8017|8002|20
1661407800000|2022-08-25 06:10:00|8018|8003|8017.7|8002.7|8018.2|8003.2|8017.6|8002.6|31
1661408100000|2022-08-25 06:15:00|8017.5|8002.5|8015.8|8000.8|8017.8|8002.8|8014.4|7999.4|88
1661408400000|2022-08-25 06:20:00|8015.7|8000.7|8017.7|8002.7|8017.8|8002.8|8015.7|8000.7|45
1661408700000|2022-08-25 06:25:00|8017.6|8002.6|8017|8002|8017.7|8002.7|8016.4|8001.4|54
1661409000000|2022-08-25 06:30:00|8017.2|8002.2|8017.6|8002.6|8017.7|8002.7|8016.3|8001.3|64
1661409300000|2022-08-25 06:35:00|8017.7|8002.7|8017.4|8002.4|8017.7|8002.7|8016.9|8001.9|24
1661409600000|2022-08-25 06:40:00|8017.7|8002.7|8017.6|8002.6|8017.9|8002.9|8017.6|8002.6|8
1661409900000|2022-08-25 06:45:00|8017.7|8002.7|8016.8|8001.8|8017.8|8002.8|8016.6|8001.6|43
1661410200000|2022-08-25 06:50:00|8016.7|8001.7|8016.9|8001.9|8017|8002|8016.5|8001.5|35
1661410500000|2022-08-25 06:55:00|8016.8|8001.8|8015.8|8000.8|8017.3|8002.3|8015.4|8000.4|77
1661410800000|2022-08-25 07:00:00|8015.9|8000.9|8016.2|8001.2|8016.8|8001.8|8015.7|8000.7|57
1661411100000|2022-08-25 07:05:00|8016.1|8001.1|8014.9|7999.9|8016.3|8001.3|8014.8|7999.8|88
1661411400000|2022-08-25 07:10:00|8015|8000|8015.3|8000.3|8015.7|8000.7|8014.4|7999.4|51
1661411700000|2022-08-25 07:15:00|8015.8|8000.8|8014.8|7999.8|8015.9|8000.9|8014.2|7999.2|33
1661412000000|2022-08-25 07:20:00|8014.7|7999.7|8015.5|8000.5|8015.5|8000.5|8014.7|7999.7|25
1661412300000|2022-08-25 07:25:00|8015.4|8000.4|8014.6|7999.6|8015.5|8000.5|8014.6|7999.6|19
1661412600000|2022-08-25 07:30:00|8014.5|7999.5|8015.4|8000.4|8015.6|8000.6|8013.9|7998.9|65
1661412900000|2022-08-25 07:35:00|8015.5|8000.5|8015.8|8000.8|8016|8001|8015.1|8000.1|58
1661413200000|2022-08-25 07:40:00|8016|8001|8016.7|8001.7|8017|8002|8016|8001|50
1661413500000|2022-08-25 07:45:00|8016.6|8001.6|8017.5|8002.5|8017.7|8002.7|8016.4|8001.4|71
1661413800000|2022-08-25 07:50:00|8017.4|8002.4|8017.8|8002.8|8018.6|8003.6|8017.1|8002.1|38
1661414100000|2022-08-25 07:55:00|8018.1|8003.1|8018.4|8003.4|8018.5|8003.5|8017.8|8002.8|21
1661414400000|2022-08-25 08:00:00|8018.6|8003.6|8018.7|8003.7|8018.8|8003.8|8017.9|8002.9|45
1661414700000|2022-08-25 08:05:00|8018.8|8003.8|8018.8|8003.8|8019.3|8004.3|8018.7|8003.7|21
1661415000000|2022-08-25 08:10:00|8018.7|8003.7|8018.3|8003.3|8018.7|8003.7|8018.3|8003.3|2
1661415300000|2022-08-25 08:15:00|8018.4|8003.4|8019.4|8004.4|8019.5|8004.5|8018.2|8003.2|27
1661415600000|2022-08-25 08:20:00|8019.5|8004.5|8019.2|8004.2|8019.6|8004.6|8019|8004|52
1661415900000|2022-08-25 08:25:00|8019.3|8004.3|8018.8|8003.8|8019.3|8004.3|8018.8|8003.8|12
1661416200000|2022-08-25 08:30:00|8018.7|8003.7|8017.9|8002.9|8018.8|8003.8|8017.7|8002.7|33
1661416500000|2022-08-25 08:35:00|8018|8003|8017.4|8002.4|8018.3|8003.3|8017.4|8002.4|26
1661416800000|2022-08-25 08:40:00|8017.3|8002.3|8017.9|8002.9|8017.9|8002.9|8017|8002|34
1661417100000|2022-08-25 08:45:00|8018|8003|8016.9|8001.9|8018|8003|8016.9|8001.9|12
1661417400000|2022-08-25 08:50:00|8016.8|8001.8|8017.7|8002.7|8017.7|8002.7|8016.8|8001.8|23
1661417700000|2022-08-25 08:55:00|8017.8|8002.8|8018.3|8003.3|8018.3|8003.3|8017.7|8002.7|10
1661418000000|2022-08-25 09:00:00|8018.2|8003.2|8018.4|8003.4|8018.4|8003.4|8018|8003|6
1661418300000|2022-08-25 09:05:00|8018.3|8003.3|8018.3|8003.3|8018.9|8003.9|8018.3|8003.3|33
1661418600000|2022-08-25 09:10:00|8018.4|8003.4|8018.2|8003.2|8018.4|8003.4|8018.2|8003.2|5
1661418900000|2022-08-25 09:15:00|8018.3|8003.3|8017.7|8002.7|8018.3|8003.3|8017.4|8002.4|17
1661419200000|2022-08-25 09:20:00|8017.6|8002.6|8018.6|8003.6|8019.1|8004.1|8017.3|8002.3|65
1661419500000|2022-08-25 09:25:00|8018.7|8003.7|8016.8|8001.8|8019.7|8004.7|8016.6|8001.6|117
1661419800000|2022-08-25 09:30:00|8016.6|8001.6|8017.8|8002.8|8018|8003|8016.1|8001.1|62
1661420100000|2022-08-25 09:35:00|8017.7|8002.7|8015.9|8000.9|8018.4|8003.4|8015.7|8000.7|64
1661420400000|2022-08-25 09:40:00|8015.8|8000.8|8017.4|8002.4|8017.8|8002.8|8015.8|8000.8|47
1661420700000|2022-08-25 09:45:00|8017.5|8002.5|8017.5|8002.5|8018.3|8003.3|8017.3|8002.3|42
1661421000000|2022-08-25 09:50:00|8017.4|8002.4|8018.5|8003.5|8018.6|8003.6|8017.2|8002.2|34
1661421300000|2022-08-25 09:55:00|8018.6|8003.6|8017.5|8002.5|8018.6|8003.6|8016.2|8001.2|69
1661421600000|2022-08-25 10:00:00|8017.6|8002.6|8018.7|8003.7|8019.1|8004.1|8017.4|8002.4|34
1661421900000|2022-08-25 10:05:00|8018.4|8003.4|8018.8|8003.8|8019|8004|8018.2|8003.2|27
1661422200000|2022-08-25 10:10:00|8018.9|8003.9|8020.9|8005.9|8021.1|8006.1|8018.8|8003.8|46
1661422500000|2022-08-25 10:15:00|8021|8006|8022.2|8007.2|8022.7|8007.7|8020|8005|60
1661422800000|2022-08-25 10:20:00|8022.4|8007.4|8021.8|8006.8|8022.7|8007.7|8021.8|8006.8|35
1661423100000|2022-08-25 10:25:00|8021.9|8006.9|8022.2|8007.2|8022.7|8007.7|8021.8|8006.8|66
1661423400000|2022-08-25 10:30:00|8021.9|8006.9|8022.3|8007.3|8022.6|8007.6|8021.7|8006.7|63
1661423700000|2022-08-25 10:35:00|8022.2|8007.2|8022.1|8007.1|8022.4|8007.4|8022.1|8007.1|21
1661424000000|2022-08-25 10:40:00|8022.2|8007.2|8021.8|8006.8|8022.3|8007.3|8021.4|8006.4|22
1661424300000|2022-08-25 10:45:00|8021.9|8006.9|8021.9|8006.9|8022.1|8007.1|8021.8|8006.8|9
1661424600000|2022-08-25 10:50:00|8022|8007|8021.9|8006.9|8022.3|8007.3|8021.7|8006.7|14
1661424900000|2022-08-25 10:55:00|8021.7|8006.7|8021.9|8006.9|8021.9|8006.9|8021.7|8006.7|6
1661425200000|2022-08-25 11:00:00|8022|8007|8021.6|8006.6|8022.8|8007.8|8021.2|8006.2|58
1661425500000|2022-08-25 11:05:00|8021.5|8006.5|8020.6|8005.6|8021.6|8006.6|8020.2|8005.2|23
1661425800000|2022-08-25 11:10:00|8020.3|8005.3|8019.8|8004.8|8020.8|8005.8|8019.8|8004.8|51
1661426100000|2022-08-25 11:15:00|8019.7|8004.7|8020|8005|8020|8005|8018.6|8003.6|53
1661426400000|2022-08-25 11:20:00|8020.2|8005.2|8020.4|8005.4|8020.4|8005.4|8019.9|8004.9|10
1661426700000|2022-08-25 11:25:00|8020.3|8005.3|8019.8|8004.8|8020.6|8005.6|8019.8|8004.8|33
1661427000000|2022-08-25 11:30:00|8019.9|8004.9|8021.7|8006.7|8021.8|8006.8|8019.8|8004.8|12
1661427300000|2022-08-25 11:35:00|8026.8|8001.8|8026.7|8001.7|8026.9|8006.9|8021.2|8001.6|41
1661427600000|2022-08-25 11:40:00|8021.2|8006.2|8020.6|8005.6|8026.2|8006.6|8020.3|8001.1|24
1661427900000|2022-08-25 11:45:00|8020.4|8005.4|8019.8|8004.8|8020.7|8005.7|8019.8|8004.8|15
1661428200000|2022-08-25 11:50:00|8019.7|8004.7|8021.1|8006.1|8021.2|8006.2|8019.5|8004.5|15
1661428500000|2022-08-25 11:55:00|8021|8006|8021|8006|8021|8006|8020.9|8005.9|9
1661428800000|2022-08-25 12:00:00|8021.1|8006.1|8022|8007|8022.2|8007.2|8020.9|8005.9|30
1661429100000|2022-08-25 12:05:00|8021.9|8006.9|8022.1|8007.1|8022.1|8007.1|8021.4|8006.4|15
1661429400000|2022-08-25 12:10:00|8022|8007|8022.1|8007.1|8022.4|8007.4|8021.8|8006.8|18
1661429700000|2022-08-25 12:15:00|8022.4|8007.4|8022.1|8007.1|8022.4|8007.4|8022.1|8007.1|9
1661430000000|2022-08-25 12:20:00|8022.2|8007.2|8022.1|8007.1|8022.2|8007.2|8022.1|8007.1|2
1661430300000|2022-08-25 12:25:00|8022|8007|8028.2|8003.2|8028.3|8007.2|8021.9|8002.1|24
1661430600000|2022-08-25 12:30:00|8027.9|8002.9|8025.3|8010.3|8029.4|8010.3|8023.9|8002.9|76
1661430900000|2022-08-25 12:35:00|8025.1|8010.1|8025.2|8010.2|8026|8011|8025.1|8010.1|32
1661431200000|2022-08-25 12:40:00|8025.3|8010.3|8025.5|8010.5|8026.1|8011.1|8025.2|8010.2|32
1661431500000|2022-08-25 12:45:00|8025.3|8010.3|8028.7|8013.7|8028.7|8013.7|8025.2|8010.2|26
1661431800000|2022-08-25 12:50:00|8029.1|8014.1|8031.2|8016.2|8031.2|8016.2|8029|8014|38
1661432100000|2022-08-25 12:55:00|8031.1|8016.1|8030.9|8015.9|8031.4|8016.4|8030.4|8015.4|42
1661432400000|2022-08-25 13:00:00|8031|8016|8033.5|8008.5|8033.7|8016.3|8028.9|8008.5|67
1661432700000|2022-08-25 13:05:00|8033.3|8008.3|8028.7|8013.7|8033.5|8014.1|8027.4|8006.6|110
1661433000000|2022-08-25 13:10:00|8028.8|8013.8|8028.1|8013.1|8028.9|8013.9|8027.8|8012.8|96
1661433300000|2022-08-25 13:15:00|8028.2|8013.2|8027|8012|8028.2|8013.2|8027|8012|27
1661433600000|2022-08-25 13:20:00|8026.8|8011.8|8027|8012|8027.1|8012.1|8026.8|8011.8|17
1661433900000|2022-08-25 13:25:00|8026.6|8011.6|8026.6|8011.6|8026.8|8011.8|8026.6|8011.6|7
1661434200000|2022-08-25 13:30:00|8026.8|8011.8|8026.8|8011.8|8026.8|8011.8|8026.6|8011.6|15
1661434500000|2022-08-25 13:35:00|8027|8012|8026.6|8011.6|8027|8012|8026.6|8011.6|18
1661434800000|2022-08-25 13:40:00|8026.8|8011.8|8026.8|8011.8|8027.5|8012.5|8026.2|8011.2|60
1661435100000|2022-08-25 13:45:00|8026.9|8011.9|8026.7|8011.7|8027|8012|8026.1|8011.1|21
1661435400000|2022-08-25 13:50:00|8026.8|8011.8|8026.8|8011.8|8027|8012|8026.7|8011.7|11
1661435700000|2022-08-25 13:55:00|8026.9|8011.9|8026.8|8011.8|8027|8012|8026.3|8011.3|24
1661436000000|2022-08-25 14:00:00|8026.7|8011.7|8025.3|8010.3|8026.8|8011.8|8025.3|8010.3|61
1661436300000|2022-08-25 14:05:00|8024.9|8009.9|8024.5|8009.5|8025.4|8010.4|8024.5|8009.5|25
1661436600000|2022-08-25 14:10:00|8024.6|8009.6|8025.3|8010.3|8025.5|8010.5|8024.6|8009.6|48
1661436900000|2022-08-25 14:15:00|8025.2|8010.2|8024.7|8009.7|8025.2|8010.2|8024.5|8009.5|47
1661437200000|2022-08-25 14:20:00|8024.8|8009.8|8024.6|8009.6|8024.8|8009.8|8024.2|8009.2|22
1661437500000|2022-08-25 14:25:00|8024.4|8009.4|8025|8010|8025.1|8010.1|8024.4|8009.4|21
1661437800000|2022-08-25 14:30:00|8024.8|8009.8|8026.8|8001.8|8028.9|8009.8|8022.2|8001.8|75
1661438100000|2022-08-25 14:35:00|8026.6|8001.6|8021.9|8006.9|8027.2|8007.9|8020.8|8000.5|96
1661438400000|2022-08-25 14:40:00|8022|8007|8020|8005|8022|8007|8020|8005|54
1661438700000|2022-08-25 14:45:00|8020.1|8005.1|8018.4|8003.4|8025.5|8005.4|8017.6|7999|64
1661439000000|2022-08-25 14:50:00|8018|8003|8018.9|8003.9|8024|8004.4|8017.1|7996.8|113
1661439300000|2022-08-25 14:55:00|8023.9|7998.9|8019|8004|8024|8004|8018.9|7998.6|54
1661439600000|2022-08-25 15:00:00|8019.2|8004.2|8020|8005|8025|8005.2|8019|7999.2|89
1661439900000|2022-08-25 15:05:00|8020.2|8005.2|8027.6|8002.6|8027.7|8007.4|8020|8000|60
1661440200000|2022-08-25 15:10:00|8022|8007|8022.6|8007.6|8027|8007.6|8021.6|8001.6|13
1661440500000|2022-08-25 15:15:00|8022.7|8007.7|8025|8010|8025|8010|8022.6|8007.6|10
1661440800000|2022-08-25 15:20:00|8025.2|8010.2|8025.7|8010.7|8026|8011|8025.2|8010.2|43
1661441400000|2022-08-25 15:30:00|8024|8009|8025.4|8010.4|8025.8|8010.8|8024|8009|20
1661441700000|2022-08-25 15:35:00|8025.5|8010.5|8025.4|8010.4|8025.8|8010.8|8025.3|8010.3|9
1661442000000|2022-08-25 15:40:00|8025.3|8010.3|8022.8|8007.8|8028.2|8010.4|8022.6|8002.8|36
1661442300000|2022-08-25 15:45:00|8022.6|8007.6|8024|8009|8028.4|8009|8022.6|8003|26
1661442600000|2022-08-25 15:50:00|8023.8|8008.8|8028.3|8003.3|8028.3|8008.8|8023|8003.2|14
1661442900000|2022-08-25 15:55:00|8027.8|8002.8|8022.8|8007.8|8027.8|8007.8|8022.6|8002.5|29
1661443200000|2022-08-25 16:00:00|8022.7|8007.7|8027.8|8002.8|8028|8008.2|8022.4|8002.7|18
1661443500000|2022-08-25 16:05:00|8022.5|8007.5|8027.8|8002.8|8027.8|8007.8|8022.4|8002.8|12
1661443800000|2022-08-25 16:10:00|8027.9|8002.9|8027.8|8002.8|8028|8003|8027.8|8002.8|59
1661444100000|2022-08-25 16:15:00|8027.9|8002.9|8027.7|8002.7|8028|8007.9|8022.8|8002.6|59
1661444400000|2022-08-25 16:20:00|8027.6|8002.6|8027.8|8002.8|8028|8008.2|8022.4|8002.6|18
1661444700000|2022-08-25 16:25:00|8022.6|8007.6|8022.8|8007.8|8022.8|8007.8|8022.4|8007.4|13
1661445000000|2022-08-25 16:30:00|8027.7|8002.7|8027.1|8002.1|8028|8007.9|8022.3|8002.1|68
1661445300000|2022-08-25 16:35:00|8027|8002|8026.1|8001.1|8027.3|8006.2|8021|8000.4|26
1661445600000|2022-08-25 16:40:00|8026.3|8001.3|8026.2|8001.2|8026.7|8001.7|8026.2|8001.2|51
1661445900000|2022-08-25 16:45:00|8026.4|8001.4|8026.5|8001.5|8026.6|8001.6|8026.2|8001.2|31
1661446200000|2022-08-25 16:50:00|8026.4|8001.4|8026.4|8001.4|8026.5|8001.5|8026.2|8001.2|13
1661446500000|2022-08-25 16:55:00|8026.2|8001.2|8026.8|8001.8|8026.8|8001.8|8026.2|8001.2|6
1661446800000|2022-08-25 17:00:00|8027|8002|8025.8|8000.8|8027.1|8002.1|8025.6|8000.6|38
1661447100000|2022-08-25 17:05:00|8025.7|8000.7|8025.2|8000.2|8025.8|8000.8|8025|8000|55
1661447400000|2022-08-25 17:10:00|8025|8000|8024.9|7999.9|8025|8000|8024.6|7999.6|19
1661447700000|2022-08-25 17:15:00|8024.8|7999.8|8024.9|7999.9|8024.9|7999.9|8024.8|7999.8|2
1661448000000|2022-08-25 17:20:00|8025|8000|8024.8|7999.8|8025.2|8000.2|8024.8|7999.8|15
1661448300000|2022-08-25 17:25:00|8024.4|7999.4|8024.8|7999.8|8024.8|8004.4|8019.4|7999.3|10
1661448600000|2022-08-25 17:30:00|8024.9|7999.9|8024.6|7999.6|8024.9|8004.9|8019.4|7999.6|20
1661448900000|2022-08-25 17:35:00|8024.7|7999.7|8024.7|7999.7|8024.7|7999.7|8024.6|7999.6|3
1661449200000|2022-08-25 17:40:00|8024.8|7999.8|8024.8|7999.8|8025.1|8004.3|8019.2|7999.7|22
1661449500000|2022-08-25 17:45:00|8024.7|7999.7|8024.4|7999.4|8024.7|7999.7|8024.2|7999.2|15
1661449800000|2022-08-25 17:50:00|8024.6|7999.6|8020.4|8005.4|8025.7|8005.6|8019.2|7999.2|42
1661450100000|2022-08-25 17:55:00|8025.6|8000.6|8025.3|8000.3|8027.4|8006.6|8020.4|8000.2|75
1661450400000|2022-08-25 18:00:00|8025.2|8000.2|8025.3|8000.3|8025.3|8000.3|8025.1|8000.1|6
1661450700000|2022-08-25 18:05:00|8019.9|8004.9|8026|8001|8026.1|8006|8019.9|8000.2|23
1661451000000|2022-08-25 18:10:00|8020.7|8005.7|8021|8006|8026.4|8006|8020.7|8001|11
1661451900000|2022-08-25 18:25:00|8020.7|8005.7|8026|8001|8026.2|8006|8020.6|8001|7
1661452200000|2022-08-25 18:30:00|8025.9|8000.9|8025.9|8000.9|8025.9|8000.9|8025.8|8000.8|3
1661452500000|2022-08-25 18:35:00|8020.8|8005.8|8020.9|8005.9|8020.9|8005.9|8020.8|8005.8|4
1661452800000|2022-08-25 18:40:00|8021|8006|8021|8006|8021|8006|8021|8006|1
1661453100000|2022-08-25 18:45:00|8021.1|8006.1|8027.4|8002.4|8027.5|8006.8|8021.1|8002.2|13
1661453400000|2022-08-25 18:50:00|8027.2|8002.2|8028.6|8003.6|8028.6|8003.6|8027.2|8002.2|5
1661453700000|2022-08-25 18:55:00|8028.4|8003.4|8026.7|8001.7|8028.4|8003.4|8026.3|8001.3|53
1661473800000|2022-08-26 00:30:00|8025|8000|8025|8000|8025|8000|8025|8000|1
1661475600000|2022-08-26 01:00:00|8025.4|8000.4|8025.4|8000.4|8025.4|8000.4|8025.4|8000.4|1
1661475900000|2022-08-26 01:05:00|8025.5|8000.5|8025.4|8000.4|8025.5|8000.5|8025.4|8000.4|2
1661476500000|2022-08-26 01:15:00|8025.3|8000.3|8025.3|8000.3|8025.3|8000.3|8025.3|8000.3|1
1661477400000|2022-08-26 01:30:00|8025.2|8000.2|8025.1|8000.1|8025.2|8000.2|8025|8000|3
1661477700000|2022-08-26 01:35:00|8025.2|8000.2|8025.6|8000.6|8025.9|8000.9|8025.2|8000.2|12
1661478000000|2022-08-26 01:40:00|8025.4|8000.4|8025.7|8000.7|8025.7|8000.7|8025.4|8000.4|4
1661478600000|2022-08-26 01:50:00|8025.6|8000.6|8024.6|7999.6|8025.6|8000.6|8024|7999|31
1661478900000|2022-08-26 01:55:00|8024.7|7999.7|8024.3|7999.3|8024.7|7999.7|8023.9|7998.9|13
1661479200000|2022-08-26 02:00:00|8024.4|7999.4|8024.3|7999.3|8024.7|7999.7|8024.3|7999.3|14
1661479500000|2022-08-26 02:05:00|8024.2|7999.2|8024.3|7999.3|8024.3|7999.3|8024.2|7999.2|2
1661480400000|2022-08-26 02:20:00|8024|7999|8024|7999|8024|7999|8023.9|7998.9|3
1661481000000|2022-08-26 02:30:00|8024.3|7999.3|8024.6|7999.6|8024.7|7999.7|8024.3|7999.3|4
1661481300000|2022-08-26 02:35:00|8024.5|7999.5|8024.6|7999.6|8024.7|7999.7|8024.5|7999.5|4
1661482200000|2022-08-26 02:50:00|8024.7|7999.7|8025.2|8000.2|8025.3|8000.3|8024.7|7999.7|10
1661482800000|2022-08-26 03:00:00|8025|8000|8025|8000|8025|8000|8024.5|7999.5|14
1661483100000|2022-08-26 03:05:00|8024.5|7999.5|8024.5|7999.5|8025.5|8000.5|8024.5|7999.5|20
1661483400000|2022-08-26 03:10:00|8025|8000|8025.5|8000.5|8025.5|8000.5|8024.5|7999.5|16
1661483700000|2022-08-26 03:15:00|8025|8000|8025.5|8000.5|8025.5|8000.5|8025|8000|22
1661484000000|2022-08-26 03:20:00|8024.9|7999.9|8024|7999|8025.4|8000.4|8024|7999|15
1661484300000|2022-08-26 03:25:00|8024.1|7999.1|8019.6|7994.6|8024.1|7999.1|8018.3|7993.3|119
1661484600000|2022-08-26 03:30:00|8020|7995|8021.6|7996.6|8021.8|7996.8|8019.4|7994.4|335
1661484900000|2022-08-26 03:35:00|8021.8|7996.8|8016.9|8001.9|8021.9|8002.7|8015.7|7996.4|61
1661485200000|2022-08-26 03:40:00|8017|8002|8017.2|8002.2|8017.4|8002.4|8016.8|8001.8|12
1661485500000|2022-08-26 03:45:00|8017.1|8002.1|8016.7|8001.7|8017.2|8002.2|8016.6|8001.6|20
1661485800000|2022-08-26 03:50:00|8016.6|8001.6|8016.8|8001.8|8017|8002|8016.2|8001.2|29
1661486100000|2022-08-26 03:55:00|8016.7|8001.7|8016.4|8001.4|8016.9|8001.9|8016.2|8001.2|26
1661486400000|2022-08-26 04:00:00|8016.5|8001.5|8013.9|7998.9|8017.3|8002.3|8012.3|7997.3|129
1661486700000|2022-08-26 04:05:00|8014.4|7999.4|8015.6|8000.6|8016.2|8001.2|8014.4|7999.4|42
1661487000000|2022-08-26 04:10:00|8015.7|8000.7|8016.1|8001.1|8016.4|8001.4|8015.5|8000.5|73
1661487300000|2022-08-26 04:15:00|8016.2|8001.2|8016.4|8001.4|8016.5|8001.5|8015.8|8000.8|26
1661487600000|2022-08-26 04:20:00|8016.5|8001.5|8016.2|8001.2|8016.7|8001.7|8015.8|8000.8|26
1661487900000|2022-08-26 04:25:00|8016|8001|8016.8|8001.8|8017.2|8002.2|8016|8001|33
1661488200000|2022-08-26 04:30:00|8016.6|8001.6|8017.1|8002.1|8017.2|8002.2|8016.6|8001.6|23
1661488500000|2022-08-26 04:35:00|8017.2|8002.2|8017.4|8002.4|8017.4|8002.4|8016.8|8001.8|16
1661488800000|2022-08-26 04:40:00|8017.1|8002.1|8017.2|8002.2|8017.4|8002.4|8016.6|8001.6|38
1661489100000|2022-08-26 04:45:00|8016.9|8001.9|8016.8|8001.8|8016.9|8001.9|8016.6|8001.6|9
1661489400000|2022-08-26 04:50:00|8017.4|8002.4|8018.8|8003.8|8019.2|8004.2|8017.4|8002.4|47
1661489700000|2022-08-26 04:55:00|8018.6|8003.6|8019.1|8004.1|8019.2|8004.2|8017.7|8002.7|24
1661490000000|2022-08-26 05:00:00|8019|8004|8018.2|8003.2|8019|8004|8017.5|8002.5|19
1661490300000|2022-08-26 05:05:00|8018.4|8003.4|8018|8003|8018.4|8003.4|8017.8|8002.8|20
1661490600000|2022-08-26 05:10:00|8017.9|8002.9|8018.7|8003.7|8020|8005|8017.9|8002.9|43
1661490900000|2022-08-26 05:15:00|8018.8|8003.8|8018|8003|8023.5|8006.2|8017.3|7997.6|100
1661491200000|2022-08-26 05:20:00|8018.2|8003.2|8018.6|8003.6|8019|8004|8017.8|8002.8|45
1661491500000|2022-08-26 05:25:00|8018.8|8003.8|8019.4|8004.4|8020|8005|8018|8003|60
1661491800000|2022-08-26 05:30:00|8019.3|8004.3|8018.2|8003.2|8019.4|8004.4|8018|8003|24
1661492100000|2022-08-26 05:35:00|8018.4|8003.4|8019.2|8004.2|8019.4|8004.4|8018|8003|37
1661492400000|2022-08-26 05:40:00|8018.8|8003.8|8019.8|8004.8|8019.8|8004.8|8018.8|8003.8|9
1661492700000|2022-08-26 05:45:00|8019.6|8004.6|8020.8|8005.8|8021|8006|8019.6|8004.6|46
1661493000000|2022-08-26 05:50:00|8020.6|8005.6|8019.2|8004.2|8021.4|8006.4|8018.6|8003.6|70
1661493300000|2022-08-26 05:55:00|8019.4|8004.4|8024.3|7999.3|8024.3|8004.5|8019|7999.3|33
1661493600000|2022-08-26 06:00:00|8024.5|7999.5|8019.8|8004.8|8024.7|8005.2|8019.1|7999.4|25
1661493900000|2022-08-26 06:05:00|8020|8005|8020|8005|8020.2|8005.2|8019.6|8004.6|14
1661494200000|2022-08-26 06:10:00|8019.8|8004.8|8020.6|8005.6|8020.8|8005.8|8019.6|8004.6|43
1661494500000|2022-08-26 06:15:00|8020.8|8005.8|8019.2|8004.2|8020.8|8005.8|8017.1|8002.1|83
1661494800000|2022-08-26 06:20:00|8019|8004|8019.7|8004.7|8019.9|8004.9|8018.8|8003.8|51
1661495100000|2022-08-26 06:25:00|8019.8|8004.8|8020.5|8005.5|8020.8|8005.8|8019.6|8004.6|30
1661495400000|2022-08-26 06:30:00|8020.6|8005.6|8020.4|8005.4|8021.2|8006.2|8020.4|8005.4|31
1661495700000|2022-08-26 06:35:00|8020.5|8005.5|8021|8006|8021.4|8006.4|8020.4|8005.4|40
1661496000000|2022-08-26 06:40:00|8020.9|8005.9|8021.5|8006.5|8021.6|8006.6|8020.6|8005.6|50
1661496300000|2022-08-26 06:45:00|8021.8|8006.8|8022|8007|8022.2|8007.2|8021.2|8006.2|31
1661496600000|2022-08-26 06:50:00|8022.2|8007.2|8022.2|8007.2|8024.9|8009.9|8022.2|8007.2|73
1661496900000|2022-08-26 06:55:00|8022|8007|8021.7|8006.7|8022|8007|8019.1|8004.1|105
1661497200000|2022-08-26 07:00:00|8021.6|8006.6|8022.8|8007.8|8023|8008|8021.4|8006.4|42
1661497500000|2022-08-26 07:05:00|8022.9|8007.9|8022.2|8007.2|8022.9|8007.9|8022.2|8007.2|67
1661497800000|2022-08-26 07:10:00|8021.8|8006.8|8022.7|8007.7|8023.1|8008.1|8021.8|8006.8|28
1661498100000|2022-08-26 07:15:00|8022.8|8007.8|8022.8|8007.8|8023.4|8008.4|8022.2|8007.2|27
1661498400000|2022-08-26 07:20:00|8023|8008|8022.8|8007.8|8023|8008|8022.2|8007.2|23
1661498700000|2022-08-26 07:25:00|8022.7|8007.7|8021.8|8006.8|8022.7|8007.7|8021.5|8006.5|16
1661499000000|2022-08-26 07:30:00|8021.9|8006.9|8022.4|8007.4|8023|8008|8021.8|8006.8|33
1661499300000|2022-08-26 07:35:00|8022.5|8007.5|8022.2|8007.2|8022.7|8007.7|8021.8|8006.8|12
1661499600000|2022-08-26 07:40:00|8022.1|8007.1|8022.6|8007.6|8023|8008|8022|8007|34
1661499900000|2022-08-26 07:45:00|8022.4|8007.4|8022.4|8007.4|8022.4|8007.4|8022.1|8007.1|9
1661500200000|2022-08-26 07:50:00|8021.9|8006.9|8021.8|8006.8|8022.1|8007.1|8021|8006|26
1661500500000|2022-08-26 07:55:00|8021.6|8006.6|8021.9|8006.9|8022|8007|8021.4|8006.4|18
1661500800000|2022-08-26 08:00:00|8022|8007|8021.4|8006.4|8022|8007|8021.2|8006.2|14
1661501100000|2022-08-26 08:05:00|8021.5|8006.5|8018.4|8003.4|8022.2|8007.2|8017|8002|129
1661501400000|2022-08-26 08:10:00|8018.5|8003.5|8017.8|8002.8|8019|8004|8017.3|8002.3|39
1661501700000|2022-08-26 08:15:00|8017.9|8002.9|8017.4|8002.4|8018.1|8003.1|8016.3|8001.3|68
1661502000000|2022-08-26 08:20:00|8017.6|8002.6|8018.9|8003.9|8019.2|8004.2|8016.7|8001.7|106
1661502300000|2022-08-26 08:25:00|8018.8|8003.8|8017.6|8002.6|8018.9|8003.9|8017.6|8002.6|83
1661502600000|2022-08-26 08:30:00|8017.7|8002.7|8017|8002|8018|8003|8017|8002|30
1661502900000|2022-08-26 08:35:00|8016.6|8001.6|8014.9|7999.9|8016.7|8001.7|8013.1|7998.1|115
1661503200000|2022-08-26 08:40:00|8015|8000|8014|7999|8015.3|8000.3|8013.8|7998.8|50
1661503500000|2022-08-26 08:45:00|8014.4|7999.4|8012.1|7997.1|8014.6|7999.6|8012|7997|70
1661503800000|2022-08-26 08:50:00|8012|7997|8012.3|7997.3|8013.5|7998.5|8011|7996|91
1661504100000|2022-08-26 08:55:00|8012.4|7997.4|8012.7|7997.7|8013.8|7998.8|8012.2|7997.2|63
1661504400000|2022-08-26 09:00:00|8012.9|7997.9|8012.3|7997.3|8013.5|7998.5|8012.3|7997.3|20
1661504700000|2022-08-26 09:05:00|8012.2|7997.2|8012.2|7997.2|8013.2|7998.2|8011.2|7996.2|56
1661505000000|2022-08-26 09:10:00|8012.3|7997.3|8012.2|7997.2|8012.7|7997.7|8011.8|7996.8|63
1661505300000|2022-08-26 09:15:00|8012.4|7997.4|8012.2|7997.2|8012.5|7997.5|8011.7|7996.7|50
1661505600000|2022-08-26 09:20:00|8012.3|7997.3|8012.5|7997.5|8013.3|7998.3|8012.1|7997.1|58
1661505900000|2022-08-26 09:25:00|8012.4|7997.4|8012.4|7997.4|8013|7998|8012|7997|32
1661506200000|2022-08-26 09:30:00|8012.5|7997.5|8012.5|7997.5|8012.8|7997.8|8012.2|7997.2|20
1661506500000|2022-08-26 09:35:00|8012.4|7997.4|8012.2|7997.2|8012.6|7997.6|8012.2|7997.2|8
1661506800000|2022-08-26 09:40:00|8012.1|7997.1|8012.2|7997.2|8012.5|7997.5|8011.6|7996.6|32
1661507100000|2022-08-26 09:45:00|8012.3|7997.3|8014.1|7999.1|8014.1|7999.1|8012.3|7997.3|22
1661507400000|2022-08-26 09:50:00|8014.2|7999.2|8014.6|7999.6|8015.3|8000.3|8014.1|7999.1|35
1661507700000|2022-08-26 09:55:00|8014.9|7999.9|8017.4|8002.4|8017.7|8002.7|8014.6|7999.6|57
1661508000000|2022-08-26 10:00:00|8017.3|8002.3|8016.4|8001.4|8017.3|8002.3|8016.4|8001.4|54
1661508300000|2022-08-26 10:05:00|8016.5|8001.5|8015.1|8000.1|8016.5|8001.5|8015|8000|35
1661508600000|2022-08-26 10:10:00|8015.3|8000.3|8015.7|8000.7|8016|8001|8015.3|8000.3|17
1661508900000|2022-08-26 10:15:00|8015.8|8000.8|8012.1|7997.1|8015.8|8000.8|8011.1|7996.1|110
1661509200000|2022-08-26 10:20:00|8012|7997|8011.2|7996.2|8017.8|7998.1|8011|7991.1|105
1661509500000|2022-08-26 10:25:00|8016.2|7991.2|8013.2|7998.2|8016.2|7999.4|8010.4|7990.9|70
1661509800000|2022-08-26 10:30:00|8013.4|7998.4|8013|7998|8013.6|7998.6|8012.5|7997.5|31
1661510100000|2022-08-26 10:35:00|8013.2|7998.2|8013.7|7998.7|8013.8|7998.8|8013.2|7998.2|22
1661510400000|2022-08-26 10:40:00|8013.8|7998.8|8013|7998|8015.2|8000.2|8012.7|7997.7|64
1661510700000|2022-08-26 10:45:00|8013.3|7998.3|8013.4|7998.4|8013.9|7998.9|8013.3|7998.3|66
1661511000000|2022-08-26 10:50:00|8013.6|7998.6|8013.7|7998.7|8013.9|7998.9|8013.5|7998.5|19
1661511300000|2022-08-26 10:55:00|8013.8|7998.8|8015|8000|8015.1|8000.1|8013.4|7998.4|41
1661511600000|2022-08-26 11:00:00|8014.8|7999.8|8015.6|8000.6|8015.6|8000.6|8014.2|7999.2|41
1661511900000|2022-08-26 11:05:00|8015.4|8000.4|8015.9|8000.9|8020.9|8001.1|8015|7994.8|21
1661512200000|2022-08-26 11:10:00|8016.1|8001.1|8020.8|7995.8|8021|8001.2|8015.8|7995.7|24
1661512500000|2022-08-26 11:15:00|8020.9|7995.9|8020|7995|8020.9|8000.8|8014.4|7994.5|23
1661512800000|2022-08-26 11:20:00|8014.8|7999.8|8016.2|8001.2|8016.8|8001.8|8014.8|7999.8|28
1661513100000|2022-08-26 11:25:00|8015.8|8000.8|8015.7|8000.7|8016|8001|8015.7|8000.7|24
1661513400000|2022-08-26 11:30:00|8015.8|8000.8|8014.6|7999.6|8016|8001|8014.6|7999.6|10
1661513700000|2022-08-26 11:35:00|8013.8|7998.8|8015|8000|8015|8000|8013.8|7998.8|21
1661514000000|2022-08-26 11:40:00|8015.2|8000.2|8015.6|8000.6|8015.7|8000.7|8015|8000|4
1661514300000|2022-08-26 11:45:00|8020.7|7995.7|8016|8001|8021|8001.2|8016|7995.7|13
1661514600000|2022-08-26 11:50:00|8015.6|8000.6|8016.1|8001.1|8016.5|8001.5|8015.6|8000.6|26
1661514900000|2022-08-26 11:55:00|8016.2|8001.2|8016.4|8001.4|8016.4|8001.4|8016.1|8001.1|6
1661515200000|2022-08-26 12:00:00|8016|8001|8015.4|8000.4|8016|8001|8015.2|8000.2|7
1661515500000|2022-08-26 12:05:00|8015.5|8000.5|8015.5|8000.5|8015.5|8000.5|8015.5|8000.5|1
1661515800000|2022-08-26 12:10:00|8015.4|8000.4|8014.9|7999.9|8015.4|8000.4|8014.9|7999.9|4
1661516400000|2022-08-26 12:20:00|8015|8000|8014.9|7999.9|8015.3|8000.3|8014.9|7999.9|6
1661516700000|2022-08-26 12:25:00|8014.8|7999.8|8019.4|7994.4|8019.4|7999.9|8014.7|7994.3|8
1661517000000|2022-08-26 12:30:00|8019.5|7994.5|8016.1|7991.1|8020.2|7999.4|8012.1|7991|241
1661517300000|2022-08-26 12:35:00|8016.3|7991.3|8015.5|7990.5|8019|7994|8014.8|7989.8|170
1661517600000|2022-08-26 12:40:00|8015.7|7990.7|8018.6|7993.6|8019.3|7994.3|8015.7|7990.7|139
1661517900000|2022-08-26 12:45:00|8018.7|7993.7|8018.7|7993.7|8019.8|7994.8|8018.3|7993.3|81
1661518200000|2022-08-26 12:50:00|8018.6|7993.6|8019.1|7994.1|8019.6|7994.6|8018.6|7993.6|40
1661518500000|2022-08-26 12:55:00|8019.2|7994.2|8019.2|7994.2|8019.4|7994.4|8018.8|7993.8|37
1661518800000|2022-08-26 13:00:00|8019.1|7994.1|8013.2|7998.2|8019.3|7998.5|8013|7993.1|55
1661519100000|2022-08-26 13:05:00|8013.1|7998.1|8013.1|7998.1|8013.1|7998.1|8013|7998|5
1661519400000|2022-08-26 13:10:00|8013.2|7998.2|8011.1|7996.1|8013.2|7998.2|8011.1|7996.1|27
1661519700000|2022-08-26 13:15:00|8011.2|7996.2|8016|7991|8016.4|7996.3|8011.2|7991|18
1661520000000|2022-08-26 13:20:00|8016.1|7991.1|8017.5|7992.5|8017.5|7997.3|8011.3|7991.1|26
1661520300000|2022-08-26 13:25:00|8017.6|7992.6|8016.5|7991.5|8017.7|7992.7|8016.5|7991.5|58
1661520600000|2022-08-26 13:30:00|8016.4|7991.4|8015.5|7990.5|8016.7|7991.7|8014.6|7989.6|71
1661520900000|2022-08-26 13:35:00|8015.6|7990.6|8016|7991|8016.7|7991.7|8015.5|7990.5|40
1661521200000|2022-08-26 13:40:00|8016.1|7991.1|8016.7|7991.7|8016.8|7991.8|8015.9|7990.9|57
1661521500000|2022-08-26 13:45:00|8016.8|7991.8|8016.4|7991.4|8017|7992|8015.9|7990.9|23
1661521800000|2022-08-26 13:50:00|8016.5|7991.5|8016|7991|8016.9|7991.9|8016|7991|34
1661522100000|2022-08-26 13:55:00|8015.8|7990.8|8015.7|7990.7|8016.7|7991.7|8015.3|7990.3|51
1661522400000|2022-08-26 14:00:00|8015.8|7990.8|8022|7997|8024.1|8004.3|8015.5|7990.7|327
1661522700000|2022-08-26 14:05:00|8022.1|7997.1|8012.2|7987.2|8023|7998|8012.2|7987.2|203
1661523000000|2022-08-26 14:10:00|8012.3|7987.3|8011.9|7986.9|8012.7|7989.9|8004.8|7981.3|257
1661523300000|2022-08-26 14:15:00|8012.2|7987.2|8015.4|7990.4|8016.5|7991.5|8010.9|7985.9|318
1661523600000|2022-08-26 14:20:00|8015.3|7990.3|8017.5|7992.5|8019.3|7994.3|8015.1|7990.1|266
1661523900000|2022-08-26 14:25:00|8017.7|7992.7|8018.3|7993.3|8018.5|7993.5|8016.3|7991.3|225
1661524200000|2022-08-26 14:30:00|8018.5|7993.5|8019.5|7994.5|8019.5|7994.5|8017.1|7992.1|127
1661524500000|2022-08-26 14:35:00|8019.4|7994.4|8015.6|8000.6|8020.5|8000.8|8015.2|7993.9|102
1661524800000|2022-08-26 14:40:00|8015.7|8000.7|8016.1|8001.1|8020.9|8001.3|8015.4|7995.6|105
1661525100000|2022-08-26 14:45:00|8016.2|8001.2|8019.8|7994.8|8021.5|8001.2|8015.5|7994.5|109
1661525400000|2022-08-26 14:50:00|8019.9|7994.9|8020|7995|8020.2|7995.2|8018.2|7993.2|112
1661525700000|2022-08-26 14:55:00|8019.9|7994.9|8020.3|7995.3|8021|7996|8019.5|7994.5|77
1661526000000|2022-08-26 15:00:00|8020.1|7995.1|8020.9|7995.9|8021.7|7996.7|8019.4|7994.4|58
1661526300000|2022-08-26 15:05:00|8020.8|7995.8|8022.5|7997.5|8022.9|7997.9|8020.8|7995.8|53
1661526600000|2022-08-26 15:10:00|8022.6|7997.6|8023.8|7998.8|8024.2|7999.2|8022.6|7997.6|60
1661526900000|2022-08-26 15:15:00|8023.7|7998.7|8025.7|8000.7|8026.4|8001.4|8023.7|7998.7|78
1661527200000|2022-08-26 15:20:00|8025.6|8000.6|8026|8001|8027.3|8002.3|8025.6|8000.6|29
1661527500000|2022-08-26 15:25:00|8026.1|8001.1|8025.2|8000.2|8026.3|8001.3|8025.2|8000.2|32
1661527800000|2022-08-26 15:30:00|8025.3|8000.3|8025.6|8000.6|8025.8|8000.8|8025.2|8000.2|26
1661528100000|2022-08-26 15:35:00|8025.7|8000.7|8025.6|8000.6|8025.8|8000.8|8025.5|8000.5|15
1661528400000|2022-08-26 15:40:00|8025.5|8000.5|8025.5|8000.5|8026.1|8001.1|8025.4|8000.4|21
1661528700000|2022-08-26 15:45:00|8025.4|8000.4|8025.1|8000.1|8025.6|8000.6|8025|8000|6
1661529000000|2022-08-26 15:50:00|8025|8000|8023|7998|8025|8000|8021.3|7996.3|68
1661529300000|2022-08-26 15:55:00|8022.9|7997.9|8024.1|7999.1|8024.3|7999.3|8022.9|7997.9|79
1661529600000|2022-08-26 16:00:00|8024.2|7999.2|8025.2|8000.2|8025.2|8000.2|8024.1|7999.1|85
1661529900000|2022-08-26 16:05:00|8025.3|8000.3|8026.4|8001.4|8026.7|8006.7|8020.8|7999.5|102
1661530200000|2022-08-26 16:10:00|8026.3|8001.3|8022.3|8007.3|8027.5|8007.6|8021.6|8001.3|97
1661530500000|2022-08-26 16:15:00|8027.1|8002.1|8022.5|8007.5|8027.5|8007.7|8021.9|8002.1|83
1661530800000|2022-08-26 16:20:00|8022.4|8007.4|8022.2|8007.2|8027.4|8007.7|8022.1|8002.1|63
1661531100000|2022-08-26 16:25:00|8022.1|8007.1|8030.8|8005.8|8030.8|8009.9|8022.1|8001.8|66
1661531400000|2022-08-26 16:30:00|8030.9|8005.9|8031.6|8006.6|8031.7|8006.7|8030.4|8005.4|32
1661531700000|2022-08-26 16:35:00|8031.7|8006.7|8031.8|8006.8|8032.2|8012.2|8026.6|8006.5|68
1661532000000|2022-08-26 16:40:00|8031.9|8006.9|8031.8|8006.8|8032.2|8007.2|8031.5|8006.5|53
1661532300000|2022-08-26 16:45:00|8031.4|8006.4|8031.8|8006.8|8031.8|8006.8|8031.1|8006.1|42
1661532600000|2022-08-26 16:50:00|8031.7|8006.7|8031.9|8006.9|8032|8007|8031|8006|31
1661532900000|2022-08-26 16:55:00|8032|8007|8031|8006|8032|8007|8031|8006|15
1661533200000|2022-08-26 17:00:00|8031.1|8006.1|8031|8006|8031.3|8006.3|8031|8006|15
1661533500000|2022-08-26 17:05:00|8031.1|8006.1|8031|8006|8031.1|8006.1|8031|8006|4
1661533800000|2022-08-26 17:10:00|8030.9|8005.9|8031.1|8006.1|8031.2|8011.2|8026.1|8005.9|20
1661534100000|2022-08-26 17:15:00|8031|8006|8027.8|8012.8|8032.1|8012.8|8026.9|8006|72
1661534400000|2022-08-26 17:20:00|8027.7|8012.7|8032.4|8007.4|8032.8|8013|8027.4|8007.3|108
1661534700000|2022-08-26 17:25:00|8032.5|8007.5|8032.6|8007.6|8032.7|8007.7|8032.3|8007.3|39
1661535000000|2022-08-26 17:30:00|8032.5|8007.5|8032.6|8007.6|8032.7|8007.7|8032.5|8007.5|21
1661535300000|2022-08-26 17:35:00|8032.5|8007.5|8032.2|8007.2|8032.5|8007.5|8032.1|8007.1|11
1661535600000|2022-08-26 17:40:00|8032.3|8007.3|8032.2|8007.2|8032.6|8007.6|8032.1|8007.1|11
1661535900000|2022-08-26 17:45:00|8032.3|8007.3|8031.6|8006.6|8032.3|8007.3|8031.5|8006.5|29
1661536200000|2022-08-26 17:50:00|8031.5|8006.5|8031.6|8006.6|8031.6|8006.6|8031.5|8006.5|4
1661536800000|2022-08-26 18:00:00|8031.5|8006.5|8030|8005|8031.6|8009.4|8024.4|8004|17
1661537100000|2022-08-26 18:05:00|8030.1|8005.1|8030.4|8005.4|8030.5|8005.5|8029.9|8004.9|41
1661537400000|2022-08-26 18:10:00|8030.5|8005.5|8030.9|8005.9|8031|8006|8030.2|8005.2|56
1661537700000|2022-08-26 18:15:00|8030.8|8005.8|8031|8006|8031|8006|8030.7|8005.7|43
1661538000000|2022-08-26 18:20:00|8030.9|8005.9|8031.5|8006.5|8032.8|8007.8|8030.5|8005.5|60
1661538300000|2022-08-26 18:25:00|8031.6|8006.6|8031.6|8006.6|8031.7|8006.7|8031.4|8006.4|126
1661538600000|2022-08-26 18:30:00|8031.7|8006.7|8032.1|8007.1|8032.4|8007.4|8031.5|8006.5|26
1661538900000|2022-08-26 18:35:00|8032.2|8007.2|8032.1|8007.1|8032.6|8007.6|8031.4|8006.4|20
1661539200000|2022-08-26 18:40:00|8031.9|8006.9|8031.9|8006.9|8032|8007|8031.9|8006.9|5
1661539500000|2022-08-26 18:45:00|8032|8007|8032.1|8007.1|8032.5|8007.5|8031.9|8006.9|10
1661539800000|2022-08-26 18:50:00|8032.2|8007.2|8032.4|8007.4|8032.6|8007.6|8032.1|8007.1|9
1661540100000|2022-08-26 18:55:00|8032.5|8007.5|8032.4|8007.4|8032.5|8007.5|8032.4|8007.4|4
1661540400000|2022-08-26 19:00:00|8032.5|8007.5|8031.3|8006.3|8032.5|8007.5|8031.3|8006.3|10
1661540700000|2022-08-26 19:05:00|8031.2|8006.2|8031|8006|8031.9|8011.4|8026|8006|18
1661541000000|2022-08-26 19:10:00|8031.1|8006.1|8031.6|8006.6|8031.7|8006.7|8031|8006|6
1661541300000|2022-08-26 19:15:00|8031.7|8006.7|8031.8|8006.8|8031.8|8006.8|8031.5|8006.5|147
1661541600000|2022-08-26 19:20:00|8031.9|8006.9|8032|8007|8032.1|8007.1|8031.4|8006.4|97
1661541900000|2022-08-26 19:25:00|8031.9|8006.9|8031.8|8006.8|8032.1|8007.1|8031.7|8006.7|71
1661542200000|2022-08-26 19:30:00|8031.9|8006.9|8031.8|8006.8|8031.9|8006.9|8031.7|8006.7|6
1661542500000|2022-08-26 19:35:00|8031.9|8006.9|8031.8|8006.8|8032.2|8007.2|8031.8|8006.8|5
1661543100000|2022-08-26 19:45:00|8033.2|8008.2|8032.2|8007.2|8033.2|8008.2|8032|8007|9
1661543700000|2022-08-26 19:55:00|8032.3|8007.3|8032.5|8007.5|8032.6|8007.6|8032.3|8007.3|11
1661733000000|2022-08-29 00:30:00|8036.2|8007.2|8036.2|8007.2|8036.2|8007.2|8036.2|8007.2|1
1661734800000|2022-08-29 01:00:00|8038.5|8013.5|8039|8014|8039|8014|8038.5|8013.5|2
1661735100000|2022-08-29 01:05:00|8039.1|8014.1|8039.1|8014.1|8039.1|8014.1|8039.1|8014.1|1
1661735400000|2022-08-29 01:10:00|8039|8014|8039|8014|8039|8014|8039|8014|1
1661735700000|2022-08-29 01:15:00|8038.9|8013.9|8038.9|8013.9|8038.9|8013.9|8038.9|8013.9|1
1661736000000|2022-08-29 01:20:00|8039.1|8014.1|8043.2|8018.2|8047.5|8022.5|8037.5|8012.5|33
1661736300000|2022-08-29 01:25:00|8044.2|8019.2|8044.9|8019.9|8044.9|8019.9|8044.2|8019.2|4
1661736900000|2022-08-29 01:35:00|8044.6|8019.6|8052.5|8027.5|8053.6|8028.6|8044.6|8019.6|24
1661737200000|2022-08-29 01:40:00|8052.9|8027.9|8053.5|8028.5|8060.9|8035.9|8052.9|8027.9|35
1661737500000|2022-08-29 01:45:00|8053.6|8028.6|8052.3|8027.3|8053.6|8028.6|8052.2|8027.2|4
1661737800000|2022-08-29 01:50:00|8051.1|8026.1|8052.3|8027.3|8052.3|8027.3|8051.1|8026.1|5
1661738400000|2022-08-29 02:00:00|8051.6|8026.6|8052.6|8027.6|8052.6|8027.6|8051.2|8026.2|5
1661738700000|2022-08-29 02:05:00|8051.6|8026.6|8051.6|8026.6|8051.6|8026.6|8051.6|8026.6|1
1661739300000|2022-08-29 02:15:00|8050.6|8025.6|8050.6|8025.6|8050.6|8025.6|8050.6|8025.6|1
1661739600000|2022-08-29 02:20:00|8050|8025|8047.3|8022.3|8050.5|8025.5|8047.3|8022.3|33
1661739900000|2022-08-29 02:25:00|8047.5|8022.5|8050.1|8025.1|8050.7|8025.7|8047.2|8022.2|94
1661740200000|2022-08-29 02:30:00|8049.9|8024.9|8050|8025|8050.2|8025.2|8049.8|8024.8|83
1661740500000|2022-08-29 02:35:00|8049.8|8024.8|8049.9|8024.9|8050.2|8025.2|8049.8|8024.8|69
1661740800000|2022-08-29 02:40:00|8050.1|8025.1|8050.6|8025.6|8051.5|8026.5|8049.8|8024.8|48
1661741100000|2022-08-29 02:45:00|8050.5|8025.5|8043.7|8018.7|8050.6|8025.6|8043.6|8018.6|24
1661741400000|2022-08-29 02:50:00|8043.6|8018.6|8049|8024|8049|8024|8043.6|8018.6|26
1661741700000|2022-08-29 02:55:00|8046|8021|8048.1|8023.1|8048.5|8023.5|8045.1|8020.1|7
1661742000000|2022-08-29 03:00:00|8046.6|8021.6|8044.5|8019.5|8046.6|8021.6|8044.5|8019.5|3
1661742300000|2022-08-29 03:05:00|8046|8021|8046|8021|8046|8021|8046|8021|1
1661742600000|2022-08-29 03:10:00|8048|8023|8049.6|8024.6|8049.6|8024.6|8048|8023|4
1661743200000|2022-08-29 03:20:00|8050.5|8025.5|8042.4|8017.4|8050.5|8025.5|8040.7|8015.7|120
1661743500000|2022-08-29 03:25:00|8041.6|8016.6|8041|8016|8043.6|8018.6|8038.1|8013.1|100
1661743800000|2022-08-29 03:30:00|8042.6|8017.6|8044.9|8019.9|8047.6|8022.6|8041.5|8016.5|372
1661744100000|2022-08-29 03:35:00|8040|8025|8034.5|8019.5|8046.7|8026.8|8031.1|8010.5|409
1661744400000|2022-08-29 03:40:00|8034.6|8019.6|8038.2|8013.2|8038.7|8020.9|8028.2|8011.2|353
1661744700000|2022-08-29 03:45:00|8038.4|8013.4|8037|8012|8039.2|8019.2|8031.3|8011.2|170
1661745000000|2022-08-29 03:50:00|8037.1|8012.1|8037.8|8012.8|8039.1|8019.2|8031.9|8011.8|109
1661745300000|2022-08-29 03:55:00|8037.9|8012.9|8033.2|8018.2|8039.2|8019.1|8033.1|8012.8|67
1661745600000|2022-08-29 04:00:00|8033.1|8018.1|8034|8019|8034.8|8019.8|8033.1|8018.1|52
1661745900000|2022-08-29 04:05:00|8033.9|8018.9|8032|8017|8034.4|8019.4|8031.9|8016.9|41
1661746200000|2022-08-29 04:10:00|8032.1|8017.1|8033.1|8018.1|8033.2|8018.2|8031.8|8016.8|61
1661746500000|2022-08-29 04:15:00|8033.2|8018.2|8033.4|8018.4|8033.6|8018.6|8032.8|8017.8|31
1661746800000|2022-08-29 04:20:00|8033.5|8018.5|8033.4|8018.4|8033.6|8018.6|8032.9|8017.9|19
1661747100000|2022-08-29 04:25:00|8033.5|8018.5|8034.4|8019.4|8034.8|8019.8|8032.8|8017.8|65
1661747400000|2022-08-29 04:30:00|8034.5|8019.5|8034.8|8019.8|8035.7|8020.7|8033.7|8018.7|64
1661747700000|2022-08-29 04:35:00|8034.9|8019.9|8034.5|8019.5|8035.3|8020.3|8034.4|8019.4|49
1661748000000|2022-08-29 04:40:00|8034.6|8019.6|8035.6|8020.6|8036.1|8021.1|8034.6|8019.6|29
1661748300000|2022-08-29 04:45:00|8035.5|8020.5|8036.4|8021.4|8036.4|8021.4|8034.9|8019.9|36
1661748600000|2022-08-29 04:50:00|8036.5|8021.5|8037.1|8022.1|8037.1|8022.1|8035.7|8020.7|40
1661748900000|2022-08-29 04:55:00|8037.3|8022.3|8034.4|8019.4|8037.8|8022.8|8034.2|8019.2|88
1661749200000|2022-08-29 05:00:00|8034.2|8019.2|8034.7|8019.7|8034.8|8019.8|8033.3|8018.3|52
1661749500000|2022-08-29 05:05:00|8034.8|8019.8|8035.7|8020.7|8035.8|8020.8|8034.8|8019.8|21
1661749800000|2022-08-29 05:10:00|8035.8|8020.8|8035.4|8020.4|8035.8|8020.8|8035.2|8020.2|20
1661750100000|2022-08-29 05:15:00|8035.5|8020.5|8035.6|8020.6|8035.8|8020.8|8035.2|8020.2|17
1661750400000|2022-08-29 05:20:00|8035.5|8020.5|8035.1|8020.1|8035.8|8020.8|8035.1|8020.1|19
1661750700000|2022-08-29 05:25:00|8035|8020|8034.8|8019.8|8035.2|8020.2|8034.6|8019.6|30
1661751000000|2022-08-29 05:30:00|8035|8020|8034.8|8019.8|8035.2|8020.2|8034.8|8019.8|16
1661751300000|2022-08-29 05:35:00|8034.6|8019.6|8035.4|8020.4|8035.4|8020.4|8034.6|8019.6|16
1661751600000|2022-08-29 05:40:00|8035.3|8020.3|8036.8|8021.8|8037.4|8022.4|8035.2|8020.2|66
1661751900000|2022-08-29 05:45:00|8036.6|8021.6|8038.5|8023.5|8038.9|8023.9|8036.3|8021.3|49
1661752200000|2022-08-29 05:50:00|8038.8|8023.8|8036.8|8021.8|8039.3|8024.3|8035.9|8020.9|58
1661752500000|2022-08-29 05:55:00|8037.3|8022.3|8036.9|8021.9|8037.3|8022.3|8036.6|8021.6|40
1661752800000|2022-08-29 06:00:00|8037.1|8022.1|8038.1|8023.1|8038.6|8023.6|8037|8022|59
1661753100000|2022-08-29 06:05:00|8038.5|8023.5|8037.7|8022.7|8038.6|8023.6|8037.4|8022.4|23
1661753400000|2022-08-29 06:10:00|8037.6|8022.6|8037.7|8022.7|8037.7|8022.7|8037.6|8022.6|6
1661753700000|2022-08-29 06:15:00|8038.2|8023.2|8039.6|8024.6|8040.5|8025.5|8038.2|8023.2|43
1661754000000|2022-08-29 06:20:00|8039.8|8024.8|8040.8|8025.8|8040.9|8025.9|8039.2|8024.2|72
1661754300000|2022-08-29 06:25:00|8040.7|8025.7|8038.7|8023.7|8040.8|8025.8|8036.7|8021.7|135
1661754600000|2022-08-29 06:30:00|8038.6|8023.6|8039|8024|8039|8024|8038.5|8023.5|17
1661754900000|2022-08-29 06:35:00|8038.8|8023.8|8039.3|8024.3|8039.4|8024.4|8038.8|8023.8|35
1661755200000|2022-08-29 06:40:00|8039.5|8024.5|8039.7|8024.7|8039.8|8024.8|8039.3|8024.3|19
1661755500000|2022-08-29 06:45:00|8039.6|8024.6|8040.3|8025.3|8041|8026|8039.5|8024.5|79
1661755800000|2022-08-29 06:50:00|8040.4|8025.4|8040.2|8025.2|8040.5|8025.5|8039.4|8024.4|40
1661756100000|2022-08-29 06:55:00|8040|8025|8040.3|8025.3|8040.4|8025.4|8039.8|8024.8|35
1661756400000|2022-08-29 07:00:00|8040.4|8025.4|8040.1|8025.1|8040.9|8025.9|8040|8025|45
1661756700000|2022-08-29 07:05:00|8040.2|8025.2|8039.6|8024.6|8040.2|8025.2|8038.9|8023.9|42
1661757000000|2022-08-29 07:10:00|8039.8|8024.8|8040.1|8025.1|8040.8|8025.8|8039.8|8024.8|55
1661757300000|2022-08-29 07:15:00|8040.2|8025.2|8042|8027|8042.1|8027.1|8040.1|8025.1|53
1661757600000|2022-08-29 07:20:00|8041.8|8026.8|8041.9|8026.9|8041.9|8026.9|8040.7|8025.7|65
1661757900000|2022-08-29 07:25:00|8042.1|8027.1|8041.7|8026.7|8043.1|8028.1|8041.4|8026.4|58
1661758200000|2022-08-29 07:30:00|8041.8|8026.8|8042.2|8027.2|8042.2|8027.2|8041.3|8026.3|35
1661758500000|2022-08-29 07:35:00|8042.3|8027.3|8041.8|8026.8|8042.4|8027.4|8041.8|8026.8|23
1661758800000|2022-08-29 07:40:00|8042|8027|8037.2|8022.2|8042.2|8027.2|8033|8018|249
1661759100000|2022-08-29 07:45:00|8037|8022|8036.6|8021.6|8038.2|8023.2|8035.9|8020.9|122
1661759400000|2022-08-29 07:50:00|8036.5|8021.5|8035.9|8020.9|8037|8022|8034.6|8019.6|67
1661759700000|2022-08-29 07:55:00|8035.7|8020.7|8036.2|8021.2|8037|8022|8035.5|8020.5|68
1661760000000|2022-08-29 08:00:00|8036.3|8021.3|8035.9|8020.9|8037.1|8022.1|8035.9|8020.9|70
1661760300000|2022-08-29 08:05:00|8036|8021|8036.1|8021.1|8036.4|8021.4|8035.5|8020.5|40
1661760600000|2022-08-29 08:10:00|8036.2|8021.2|8035.9|8020.9|8036.5|8021.5|8035.8|8020.8|54
1661760900000|2022-08-29 08:15:00|8036.2|8021.2|8037|8022|8037.6|8022.6|8036.2|8021.2|79
1661761200000|2022-08-29 08:20:00|8036.4|8021.4|8037.7|8022.7|8037.8|8022.8|8035.9|8020.9|63
1661761500000|2022-08-29 08:25:00|8037.8|8022.8|8037.8|8022.8|8037.8|8022.8|8036.8|8021.8|32
1661761800000|2022-08-29 08:30:00|8037.7|8022.7|8028.1|8013.1|8037.7|8022.7|8023.2|8005.6|326
1661762100000|2022-08-29 08:35:00|8027.5|8012.5|8027|8012|8030.2|8015.2|8027|8012|118
1661762400000|2022-08-29 08:40:00|8027.1|8012.1|8027.5|8012.5|8029.7|8014.7|8027|8012|78
1661762700000|2022-08-29 08:45:00|8027.4|8012.4|8027.4|8012.4|8028.9|8013.9|8027|8012|37
1661763000000|2022-08-29 08:50:00|8027.5|8012.5|8027.6|8012.6|8027.9|8012.9|8027|8012|32
1661763300000|2022-08-29 08:55:00|8027.7|8012.7|8028.9|8013.9|8028.9|8013.9|8026.9|8011.9|131
1661763600000|2022-08-29 09:00:00|8028.8|8013.8|8031.9|8006.9|8032.2|8013.8|8026.6|8006|91
1661763900000|2022-08-29 09:05:00|8031.8|8006.8|8032.2|8007.2|8032.6|8012.8|8026.5|8006.5|59
1661764200000|2022-08-29 09:10:00|8031.9|8006.9|8031.3|8006.3|8032.5|8007.5|8031.1|8006.1|52
1661764500000|2022-08-29 09:15:00|8030.9|8005.9|8031.6|8006.6|8032.5|8007.5|8030.9|8005.9|61
1661764800000|2022-08-29 09:20:00|8031.7|8006.7|8033.4|8008.4|8034|8009|8031.7|8006.7|70
1661765100000|2022-08-29 09:25:00|8033.5|8008.5|8034.1|8009.1|8034.5|8009.5|8033.4|8008.4|30
1661765400000|2022-08-29 09:30:00|8034.2|8009.2|8032.5|8007.5|8034.2|8009.2|8031|8006|75
1661765700000|2022-08-29 09:35:00|8032.4|8007.4|8032.5|8007.5|8033|8008|8032.2|8007.2|38
1661766000000|2022-08-29 09:40:00|8032.6|8007.6|8033.6|8008.6|8033.6|8008.6|8032.6|8007.6|25
1661766300000|2022-08-29 09:45:00|8033.2|8008.2|8032.1|8007.1|8033.4|8008.4|8030.9|8005.9|76
1661766600000|2022-08-29 09:50:00|8032|8007|8032.5|8007.5|8033.4|8008.4|8031.1|8006.1|66
1661766900000|2022-08-29 09:55:00|8032.4|8007.4|8033.7|8008.7|8033.8|8008.8|8031.9|8006.9|32
1661767200000|2022-08-29 10:00:00|8033.6|8008.6|8036|8011|8037.5|8012.5|8033.2|8008.2|100
1661767500000|2022-08-29 10:05:00|8036.1|8011.1|8034.9|8009.9|8036.7|8011.7|8034.2|8009.2|67
1661767800000|2022-08-29 10:10:00|8035|8010|8035.8|8010.8|8035.9|8010.9|8034.6|8009.6|37
1661768100000|2022-08-29 10:15:00|8035.9|8010.9|8032.2|8007.2|8035.9|8010.9|8031.6|8006.6|47
1661768400000|2022-08-29 10:20:00|8032.3|8007.3|8032.1|8007.1|8032.7|8007.7|8031.5|8006.5|47
1661768700000|2022-08-29 10:25:00|8032.3|8007.3|8031.7|8006.7|8032.6|8007.6|8031.7|8006.7|32
1661769000000|2022-08-29 10:30:00|8031.5|8006.5|8027.9|8002.9|8031.5|8006.5|8027.1|8002.1|95
1661769300000|2022-08-29 10:35:00|8027.8|8002.8|8030|8005|8030.1|8005.1|8027.7|8002.7|33
1661769600000|2022-08-29 10:40:00|8029.9|8004.9|8028.6|8003.6|8029.9|8004.9|8028.6|8003.6|43
1661769900000|2022-08-29 10:45:00|8028.7|8003.7|8029|8004|8029.2|8004.2|8028.3|8003.3|35
1661770200000|2022-08-29 10:50:00|8028.9|8003.9|8028.2|8003.2|8029.9|8004.9|8028.1|8003.1|44
1661770500000|2022-08-29 10:55:00|8028.3|8003.3|8028.5|8003.5|8028.6|8003.6|8028.2|8003.2|33
1661770800000|2022-08-29 11:00:00|8028.6|8003.6|8029.9|8004.9|8030|8005|8028.6|8003.6|46
1661771100000|2022-08-29 11:05:00|8030|8005|8030.5|8005.5|8031.1|8006.1|8029.9|8004.9|46
1661771400000|2022-08-29 11:10:00|8030.6|8005.6|8030.5|8005.5|8030.6|8005.6|8030.3|8005.3|14
1661771700000|2022-08-29 11:15:00|8030.4|8005.4|8029.5|8004.5|8030.6|8005.6|8028.8|8003.8|49
1661772000000|2022-08-29 11:20:00|8029.6|8004.6|8028.8|8003.8|8029.7|8004.7|8024.7|7999.7|61
1661772300000|2022-08-29 11:25:00|8028.7|8003.7|8032.4|8004.2|8032.4|8005.1|8028.2|8003.2|67
1661772600000|2022-08-29 11:30:00|8032.6|8004.3|8033.4|8004.4|8034.1|8005.1|8032.6|8004.3|55
1661772900000|2022-08-29 11:35:00|8033.5|8004.5|8034.1|8005.1|8034.5|8005.5|8033.5|8004.5|29
1661773200000|2022-08-29 11:40:00|8034|8005|8034.3|8005.3|8034.6|8005.6|8034|8005|24
1661773500000|2022-08-29 11:45:00|8034.4|8005.4|8034|8005|8034.6|8005.6|8033.9|8004.9|27
1661773800000|2022-08-29 11:50:00|8034.2|8005.2|8030.9|8005|8034.5|8005.5|8030.4|8003|85
1661774100000|2022-08-29 11:55:00|8031|8005.2|8032|8005.2|8032|8006.1|8031|8005|27
1661774400000|2022-08-29 12:00:00|8032.1|8005.1|8030.2|8005.2|8034.9|8009.9|8028.9|8003.2|82
1661774700000|2022-08-29 12:05:00|8030.3|8005.3|8030.7|8005.7|8031.2|8006.2|8030.2|8005.2|51
1661775000000|2022-08-29 12:10:00|8030.8|8005.8|8030.6|8005.6|8030.9|8005.9|8030.2|8005.2|15
1661775300000|2022-08-29 12:15:00|8030.5|8005.5|8030.9|8005.9|8031.6|8006.6|8030.1|8005.1|36
1661775600000|2022-08-29 12:20:00|8030.8|8005.8|8028.5|8003.5|8031|8006|8028.5|8003.5|59
1661775900000|2022-08-29 12:25:00|8028.4|8003.4|8029.7|8004.7|8030.5|8005.5|8028|8003|74
1661776200000|2022-08-29 12:30:00|8029.8|8004.8|8027.9|8002.9|8029.8|8004.8|8027.6|8002.6|32
1661776500000|2022-08-29 12:35:00|8027.8|8002.8|8027.1|8002.1|8027.8|8002.8|8027.1|8002.1|41
1661776800000|2022-08-29 12:40:00|8027|8002|8026.5|8001.5|8027.7|8002.7|8026.4|8001.4|72
1661777100000|2022-08-29 12:45:00|8026.6|8001.6|8026.5|8001.5|8027|8002|8026|8001|44
1661777400000|2022-08-29 12:50:00|8026.4|8001.4|8026.8|8001.8|8026.9|8001.9|8026.4|8001.4|15
1661777700000|2022-08-29 12:55:00|8026.9|8001.9|8026.1|8001.1|8026.9|8001.9|8026.1|8001.1|11
1661778000000|2022-08-29 13:00:00|8026.2|8001.2|8027.1|8002.1|8028.3|8003.3|8026.2|8001.2|37
1661778300000|2022-08-29 13:05:00|8027|8002|8028.9|8003.9|8029.5|8004.5|8027|8002|66
1661778600000|2022-08-29 13:10:00|8029.1|8004.1|8029|8004|8029.7|8004.7|8028.7|8003.7|39
1661778900000|2022-08-29 13:15:00|8028.9|8003.9|8028.1|8003.1|8029.1|8004.1|8028|8003|129
1661779200000|2022-08-29 13:20:00|8028.2|8003.2|8026.8|8001.8|8028.6|8003.6|8026.8|8001.8|26
1661779500000|2022-08-29 13:25:00|8026.9|8001.9|8027.1|8002.1|8027.2|8002.2|8026.7|8001.7|27
1661779800000|2022-08-29 13:30:00|8027.2|8002.2|8027.6|8002.6|8028.1|8003.1|8026.7|8001.7|21
1661780100000|2022-08-29 13:35:00|8027.5|8002.5|8028.6|8003.6|8028.6|8003.6|8026.9|8001.9|20
1661780400000|2022-08-29 13:40:00|8028.7|8003.7|8029.8|8004.8|8031.7|8006.7|8028.6|8003.6|123
1661780700000|2022-08-29 13:45:00|8029.9|8004.9|8028.4|8003.4|8030.3|8005.3|8028.4|8003.4|91
1661781000000|2022-08-29 13:50:00|8028.3|8003.3|8028.5|8003.5|8028.6|8003.6|8027.8|8002.8|27
1661781300000|2022-08-29 13:55:00|8028.4|8003.4|8028.2|8003.2|8028.4|8003.4|8027.4|8002.4|48
1661781600000|2022-08-29 14:00:00|8028.3|8003.3|8028.1|8003.1|8028.4|8003.4|8027.6|8002.6|36
1661781900000|2022-08-29 14:05:00|8028|8003|8026.5|8001.5|8028.1|8003.1|8026.5|8001.5|34
1661782200000|2022-08-29 14:10:00|8026.6|8001.6|8028.4|8003.4|8028.4|8003.4|8026.5|8001.5|23
1661782500000|2022-08-29 14:15:00|8027.6|8002.6|8027.4|8002.4|8028.4|8003.4|8027.3|8002.3|35
1661782800000|2022-08-29 14:20:00|8027.3|8002.3|8029.1|8004.1|8029.4|8004.4|8027.3|8002.3|23
1661783100000|2022-08-29 14:25:00|8029|8004|8029.8|8004.8|8029.8|8004.8|8028.8|8003.8|20
1661783400000|2022-08-29 14:30:00|8029.6|8004.6|8027.7|8002.7|8029.7|8004.7|8027.1|8002.1|59
1661783700000|2022-08-29 14:35:00|8027.8|8002.8|8028.1|8003.1|8028.5|8008.5|8023|8002.7|206
1661784000000|2022-08-29 14:40:00|8028|8003|8028.4|8003.4|8028.6|8003.6|8027.6|8002.6|44
1661784300000|2022-08-29 14:45:00|8028.5|8003.5|8029.1|8004.1|8029.2|8004.2|8028.3|8003.3|73
1661784600000|2022-08-29 14:50:00|8029.3|8004.3|8029.9|8004.9|8030.3|8005.3|8028.5|8003.5|82
1661784900000|2022-08-29 14:55:00|8029.7|8004.7|8029.4|8004.4|8029.7|8004.7|8028.2|8003.2|99
1661785200000|2022-08-29 15:00:00|8028.9|8003.9|8029.2|8004.2|8029.5|8004.5|8028.4|8003.4|107
1661785500000|2022-08-29 15:05:00|8029.3|8004.3|8030.3|8005.3|8030.5|8005.5|8029|8004|50
1661785800000|2022-08-29 15:10:00|8030.2|8005.2|8030.9|8005.9|8030.9|8005.9|8028.8|8003.8|104
1661786100000|2022-08-29 15:15:00|8031|8006|8030.8|8005.8|8031.6|8006.6|8030.7|8005.7|50
1661786400000|2022-08-29 15:20:00|8030.9|8005.9|8031|8006|8031.1|8006.1|8030.6|8005.6|39
1661786700000|2022-08-29 15:25:00|8031.1|8006.1|8032.2|8007.2|8032.2|8007.2|8031.1|8006.1|47
1661787000000|2022-08-29 15:30:00|8032|8007|8032.2|8007.2|8032.4|8007.4|8031.7|8006.7|85
1661787300000|2022-08-29 15:35:00|8032.1|8007.1|8032.7|8007.7|8034|8009|8031.7|8006.7|77
1661787600000|2022-08-29 15:40:00|8032.8|8007.8|8032.9|8007.9|8033.6|8008.6|8031.8|8006.8|113
1661787900000|2022-08-29 15:45:00|8032.8|8007.8|8032|8007|8032.8|8007.8|8031.8|8006.8|42
1661788200000|2022-08-29 15:50:00|8031.9|8006.9|8031.9|8006.9|8032.1|8007.1|8031.8|8006.8|38
1661788500000|2022-08-29 15:55:00|8031.8|8006.8|8033.3|8008.3|8033.3|8008.3|8031.5|8006.5|32
1661788800000|2022-08-29 16:00:00|8033.1|8008.1|8034|8009|8034.4|8009.4|8032.8|8007.8|121
1661789100000|2022-08-29 16:05:00|8034.1|8009.1|8034.1|8009.1|8034.3|8009.3|8033.5|8008.5|62
1661789400000|2022-08-29 16:10:00|8034.2|8009.2|8033.4|8008.4|8034.2|8009.2|8032.7|8007.7|25
1661789700000|2022-08-29 16:15:00|8033.2|8008.2|8032.2|8007.2|8033.5|8008.5|8032.1|8007.1|15
1661790000000|2022-08-29 16:20:00|8032.1|8007.1|8034|8009|8034|8009|8031.9|8006.9|72
1661790300000|2022-08-29 16:25:00|8033.9|8008.9|8033.9|8008.9|8033.9|8008.9|8033.5|8008.5|82
1661790600000|2022-08-29 16:30:00|8033.8|8008.8|8033.8|8008.8|8034.4|8009.4|8033.3|8008.3|56
1661790900000|2022-08-29 16:35:00|8033.6|8008.6|8033|8008|8033.8|8008.8|8032.7|8007.7|61
1661791200000|2022-08-29 16:40:00|8033.1|8008.1|8033|8008|8033.2|8008.2|8032.8|8007.8|103
1661791500000|2022-08-29 16:45:00|8032.9|8007.9|8031.8|8006.8|8033.2|8008.2|8031.6|8006.6|178
1661791800000|2022-08-29 16:50:00|8031.9|8006.9|8031.2|8006.2|8032.2|8007.2|8031.1|8006.1|91
1661792100000|2022-08-29 16:55:00|8031.1|8006.1|8031|8006|8031.4|8006.4|8030.8|8005.8|41
1661792400000|2022-08-29 17:00:00|8031.1|8006.1|8031|8006|8031.2|8006.2|8031|8006|8
1661792700000|2022-08-29 17:05:00|8031.1|8006.1|8031.1|8006.1|8031.1|8006.1|8031|8006|7
1661793000000|2022-08-29 17:10:00|8030|8005|8031.2|8006.2|8032.2|8007.2|8029.7|8004.7|41
1661793300000|2022-08-29 17:15:00|8031.1|8006.1|8031.2|8006.2|8031.2|8006.2|8031.1|8006.1|4
1661793600000|2022-08-29 17:20:00|8031.1|8006.1|8031.2|8006.2|8031.2|8006.2|8031.1|8006.1|2
1661793900000|2022-08-29 17:25:00|8031.4|8006.4|8031.4|8006.4|8031.9|8006.9|8031.1|8006.1|15
1661794200000|2022-08-29 17:30:00|8031.2|8006.2|8031.5|8006.5|8031.6|8006.6|8031.1|8006.1|20
1661794500000|2022-08-29 17:35:00|8031.4|8006.4|8031.7|8006.7|8031.9|8006.9|8031.1|8006.1|95
1661794800000|2022-08-29 17:40:00|8031.8|8006.8|8031.2|8006.2|8032.4|8007.4|8031.1|8006.1|12
1661795100000|2022-08-29 17:45:00|8031.1|8006.1|8032.5|8007.5|8032.6|8012.7|8026.1|8006.1|48
1661795400000|2022-08-29 17:50:00|8032.4|8007.4|8032.3|8007.3|8032.5|8007.5|8031.9|8006.9|41
1661795700000|2022-08-29 17:55:00|8032.2|8007.2|8033.5|8008.5|8033.6|8008.6|8031.9|8006.9|75
1661796000000|2022-08-29 18:00:00|8033.4|8008.4|8032.8|8007.8|8034.1|8009.1|8032.6|8007.6|104
1661796300000|2022-08-29 18:05:00|8033.2|8008.2|8032.7|8007.7|8033.2|8008.2|8032.4|8007.4|19
1661796600000|2022-08-29 18:10:00|8032.8|8007.8|8032.5|8007.5|8032.8|8007.8|8032.5|8007.5|3
1661796900000|2022-08-29 18:15:00|8032.6|8007.6|8032.7|8007.7|8032.7|8007.7|8032.5|8007.5|4
1661797800000|2022-08-29 18:30:00|8032.6|8007.6|8032.7|8007.7|8032.7|8007.7|8032.6|8007.6|2
1661798100000|2022-08-29 18:35:00|8032.6|8007.6|8032.5|8007.5|8032.6|8007.6|8032.5|8007.5|2
1661798400000|2022-08-29 18:40:00|8032.6|8007.6|8033.2|8008.2|8033.2|8008.2|8032.5|8007.5|19
1661798700000|2022-08-29 18:45:00|8033.3|8008.3|8028.2|8013.2|8033.3|8013.3|8028.2|8008.1|10
1661799300000|2022-08-29 18:55:00|8028.3|8013.3|8028.2|8013.2|8028.3|8013.3|8028.2|8013.2|46
1661819400000|2022-08-30 00:30:00|8034.4|8009.4|8034.4|8009.4|8034.4|8009.4|8034.4|8009.4|1
1661821200000|2022-08-30 01:00:00|8030|8005|8030|8005|8030|8005|8030|8005|1
1661822100000|2022-08-30 01:15:00|8029.8|8004.8|8025.5|8000.5|8029.8|8004.8|8025.5|8000.5|4
1661823000000|2022-08-30 01:30:00|8025.7|8000.7|8025.5|8000.5|8028|8003|8025.5|8000.5|5
1661823600000|2022-08-30 01:40:00|8025.7|8000.7|8030|8005|8030|8005|8025.7|8000.7|8
1661823900000|2022-08-30 01:45:00|8029.6|8004.6|8028.7|8003.7|8029.6|8004.6|8028.5|8003.5|6
1661824200000|2022-08-30 01:50:00|8028.9|8003.9|8028.5|8003.5|8029.2|8004.2|8028.5|8003.5|5
1661824500000|2022-08-30 01:55:00|8030|8005|8030.5|8005.5|8030.5|8005.5|8030|8005|2
1661826000000|2022-08-30 02:20:00|8030.7|8005.7|8030.7|8005.7|8030.7|8005.7|8030.7|8005.7|1
1661826600000|2022-08-30 02:30:00|8030.1|8005.1|8030.1|8005.1|8030.1|8005.1|8030.1|8005.1|1
1661826900000|2022-08-30 02:35:00|8031|8006|8031.6|8006.6|8032|8007|8031|8006|6
1661827200000|2022-08-30 02:40:00|8031.7|8006.7|8031.5|8006.5|8031.7|8006.7|8030.9|8005.9|20
1661827500000|2022-08-30 02:45:00|8031.7|8006.7|8031.1|8006.1|8033.1|8008.1|8029.2|8004.2|38
1661827800000|2022-08-30 02:50:00|8031.3|8006.3|8031.8|8006.8|8031.8|8006.8|8031.3|8006.3|12
1661828100000|2022-08-30 02:55:00|8031|8006|8027.2|8002.2|8031|8006|8027.1|8002.1|24
1661828400000|2022-08-30 03:00:00|8028|8003|8027.9|8002.9|8028.4|8003.4|8027.3|8002.3|14
1661828700000|2022-08-30 03:05:00|8027.5|8002.5|8026|8001|8027.5|8002.5|8026|8001|6
1661829000000|2022-08-30 03:10:00|8026.1|8001.1|8026.4|8001.4|8026.4|8001.4|8025.5|8000.5|11
1661829300000|2022-08-30 03:15:00|8026.9|8001.9|8028|8003|8028.3|8003.3|8026.9|8001.9|7
1661829600000|2022-08-30 03:20:00|8028.9|8003.9|8026.1|8001.1|8028.9|8003.9|8026.1|8001.1|6
1661829900000|2022-08-30 03:25:00|8026.9|8001.9|8027.5|8002.5|8027.5|8002.5|8026.9|8001.9|5
1661830200000|2022-08-30 03:30:00|8027|8002|8024.2|7999.2|8027.6|8002.6|8023|7998|79
1661830500000|2022-08-30 03:35:00|8018.9|8003.9|8019.9|8004.9|8025.8|8006|8018.9|7999.6|111
1661830800000|2022-08-30 03:40:00|8019.7|8004.7|8020.5|8005.5|8023.2|8008.2|8019.4|8004.4|114
1661831100000|2022-08-30 03:45:00|8020.3|8005.3|8020.2|8005.2|8021.8|8006.8|8020.2|8005.2|73
1661831400000|2022-08-30 03:50:00|8020|8005|8018.5|8003.5|8020|8005|8018.3|8003.3|100
1661831700000|2022-08-30 03:55:00|8018.1|8003.1|8016.3|8001.3|8018.7|8003.7|8015.9|8000.9|55
1661832000000|2022-08-30 04:00:00|8016.2|8001.2|8016.9|8001.9|8017.3|8002.3|8015|8000|103
1661832300000|2022-08-30 04:05:00|8017.1|8002.1|8016|8001|8017.2|8002.2|8015.9|8000.9|50
1661832600000|2022-08-30 04:10:00|8015.9|8000.9|8014.6|7999.6|8016.3|8001.3|8014.4|7999.4|94
1661832900000|2022-08-30 04:15:00|8014|7999|8013.2|7998.2|8015.2|8000.2|8013|7998|96
1661833200000|2022-08-30 04:20:00|8013.3|7998.3|8013.2|7998.2|8014|7999|8012.6|7997.6|94
1661833500000|2022-08-30 04:25:00|8013|7998|8012.3|7997.3|8013.7|7998.7|8012.2|7997.2|32
1661833800000|2022-08-30 04:30:00|8012.2|7997.2|8012.3|7997.3|8012.5|7997.5|8010.3|7995.3|118
1661834100000|2022-08-30 04:35:00|8012.4|7997.4|8011.9|7996.9|8012.5|7997.5|8011.3|7996.3|60
1661834400000|2022-08-30 04:40:00|8011.8|7996.8|8013|7998|8013.1|7998.1|8011.2|7996.2|77
1661834700000|2022-08-30 04:45:00|8013.3|7998.3|8014.7|7999.7|8014.7|7999.7|8013|7998|64
1661835000000|2022-08-30 04:50:00|8014.5|7999.5|8015.3|8000.3|8015.3|8000.3|8014.2|7999.2|35
1661835300000|2022-08-30 04:55:00|8015.2|8000.2|8014.8|7999.8|8015.4|8000.4|8014.8|7999.8|81
1661835600000|2022-08-30 05:00:00|8014.1|7999.1|8014.3|7999.3|8014.3|7999.3|8013.9|7998.9|25
1661835900000|2022-08-30 05:05:00|8014.2|7999.2|8014|7999|8014.2|7999.2|8013.9|7998.9|16
1661836200000|2022-08-30 05:10:00|8013.9|7998.9|8013.4|7998.4|8014.2|7999.2|8013.1|7998.1|36
1661836500000|2022-08-30 05:15:00|8013.3|7998.3|8010|7995|8013.5|7998.5|8010|7995|70
1661836800000|2022-08-30 05:20:00|8009.9|7994.9|8009.7|7994.7|8011.7|7996.7|8008.5|7993.5|156
1661837100000|2022-08-30 05:25:00|8009.6|7994.6|8007.8|7992.8|8009.6|7994.6|8006.5|7991.5|139
1661837400000|2022-08-30 05:30:00|8007.9|7992.9|8008.7|7993.7|8009.8|7994.8|8007.9|7992.9|100
1661837700000|2022-08-30 05:35:00|8008.6|7993.6|8009.5|7994.5|8010.5|7995.5|8008.5|7993.5|108
1661838000000|2022-08-30 05:40:00|8009.4|7994.4|8006.1|7991.1|8009.6|7994.6|8005.4|7990.4|131
1661838300000|2022-08-30 05:45:00|8006.2|7991.2|8004.8|7989.8|8006.9|7991.9|8004.7|7989.7|117
1661838600000|2022-08-30 05:50:00|8005|7990|8003.8|7988.8|8005.4|7990.4|8003.8|7988.8|43
1661838900000|2022-08-30 05:55:00|8003.6|7988.6|8004.6|7989.6|8004.8|7989.8|8003.3|7988.3|163
1661839200000|2022-08-30 06:00:00|8004.7|7989.7|8006.1|7991.1|8007.6|7992.6|8004.5|7989.5|175
1661839500000|2022-08-30 06:05:00|8006.2|7991.2|8004.2|7989.2|8006.2|7991.2|8003.2|7988.2|105
1661839800000|2022-08-30 06:10:00|8004.3|7989.3|8002.8|7987.8|8004.8|7989.8|8002.8|7987.8|48
1661840100000|2022-08-30 06:15:00|8002.9|7987.9|8001.6|7986.6|8003.1|7988.1|8000.5|7985.5|130
1661840400000|2022-08-30 06:20:00|8001.9|7986.9|8002.2|7987.2|8002.3|7987.3|8000.6|7985.6|83
1661840700000|2022-08-30 06:25:00|8002.3|7987.3|8000.6|7985.6|8002.8|7987.8|8000.5|7985.5|44
1661841000000|2022-08-30 06:30:00|8000.7|7985.7|8002.2|7987.2|8002.6|7987.6|8000.7|7985.7|48
1661841300000|2022-08-30 06:35:00|8001.6|7986.6|8001.9|7986.9|8002.7|7987.7|8001.5|7986.5|32
1661841600000|2022-08-30 06:40:00|8001.8|7986.8|8001.9|7986.9|8002|7987|8001|7986|53
1661841900000|2022-08-30 06:45:00|8002.1|7987.1|8002.6|7987.6|8002.8|7987.8|8001.5|7986.5|66
1661842200000|2022-08-30 06:50:00|8002.5|7987.5|8001.6|7986.6|8003.4|7988.4|8000.7|7985.7|85
1661842500000|2022-08-30 06:55:00|8001.5|7986.5|8001.3|7986.3|8001.6|7986.6|8000.1|7985.1|180
1661842800000|2022-08-30 07:00:00|8001.4|7986.4|8001.7|7986.7|8001.7|7986.7|8001|7986|63
1661843100000|2022-08-30 07:05:00|8001.6|7986.6|8001.4|7986.4|8001.8|7986.8|8000.8|7985.8|34
1661843400000|2022-08-30 07:10:00|8001.3|7986.3|8001.8|7986.8|8001.9|7986.9|8001.2|7986.2|41
1661843700000|2022-08-30 07:15:00|8001.7|7986.7|8002.3|7987.3|8002.4|7987.4|8001.6|7986.6|39
1661844000000|2022-08-30 07:20:00|8002.4|7987.4|8001.6|7986.6|8002.4|7987.4|8001.6|7986.6|26
1661844300000|2022-08-30 07:25:00|8001.5|7986.5|7998.6|7983.6|8001.7|7986.7|7998.1|7983.1|81
1661844600000|2022-08-30 07:30:00|7998.7|7983.7|7986.7|7971.7|7998.8|7983.8|7986.6|7971.6|277
1661844900000|2022-08-30 07:35:00|7986.6|7971.6|7985.2|7970.2|7988.4|7973.4|7984.5|7969.5|218
1661845200000|2022-08-30 07:40:00|7985.1|7970.1|7980.7|7965.7|7985.4|7970.4|7975.1|7960.1|377
1661845500000|2022-08-30 07:45:00|7980.8|7965.8|7982.2|7967.2|7983.1|7968.1|7979.5|7964.5|157
1661845800000|2022-08-30 07:50:00|7982.3|7967.3|7980.3|7965.3|7982.6|7967.6|7980.3|7965.3|125
1661846100000|2022-08-30 07:55:00|7980.2|7965.2|7984.3|7969.3|7984.5|7969.5|7980.2|7965.2|99
1661846400000|2022-08-30 08:00:00|7984.2|7969.2|7982.7|7967.7|7989.4|7969.5|7982.7|7963.4|82
1661846700000|2022-08-30 08:05:00|7982.6|7967.6|7982.2|7967.2|7982.8|7967.8|7981.3|7966.3|77
1661847000000|2022-08-30 08:10:00|7982.1|7967.1|7978.8|7963.8|7982.3|7967.3|7978.8|7963.8|122
1661847300000|2022-08-30 08:15:00|7978.7|7963.7|7977|7962|7979.7|7964.7|7975.3|7960.3|183
1661847600000|2022-08-30 08:20:00|7976.9|7961.9|7978.5|7963.5|7979|7964|7974.5|7959.5|143
1661847900000|2022-08-30 08:25:00|7978.4|7963.4|7976.3|7961.3|7978.8|7963.8|7976.1|7961.1|88
1661848200000|2022-08-30 08:30:00|7976.4|7961.4|7976.4|7961.4|7977.1|7962.1|7976.2|7961.2|55
1661848500000|2022-08-30 08:35:00|7976.5|7961.5|7976.3|7961.3|7976.7|7961.7|7972.9|7957.9|129
1661848800000|2022-08-30 08:40:00|7976.2|7961.2|7977.4|7962.4|7978.4|7963.4|7976.1|7961.1|69
1661849100000|2022-08-30 08:45:00|7977.3|7962.3|7981.3|7966.3|7981.3|7966.3|7977.3|7962.3|105
1661849400000|2022-08-30 08:50:00|7981.1|7966.1|7981.6|7966.6|7981.6|7966.6|7980.5|7965.5|38
1661849700000|2022-08-30 08:55:00|7982|7967|7983.9|7968.9|7984.4|7969.4|7982|7967|89
1661850000000|2022-08-30 09:00:00|7983.8|7968.8|7982.8|7967.8|7984.1|7969.1|7981.2|7966.2|83
1661850300000|2022-08-30 09:05:00|7982.9|7967.9|7981.5|7966.5|7983.1|7968.1|7981|7966|64
1661850600000|2022-08-30 09:10:00|7981.6|7966.6|7977.7|7962.7|7981.7|7966.7|7977.2|7962.2|128
1661850900000|2022-08-30 09:15:00|7977.8|7962.8|7979.3|7964.3|7980.4|7965.4|7977.8|7962.8|81
1661851200000|2022-08-30 09:20:00|7979.4|7964.4|7976.3|7961.3|7979.8|7964.8|7976.2|7961.2|96
1661851500000|2022-08-30 09:25:00|7976.5|7961.5|7977.3|7962.3|7977.7|7962.7|7975.5|7960.5|91
1661851800000|2022-08-30 09:30:00|7977.2|7962.2|7978.5|7963.5|7978.7|7963.7|7976.6|7961.6|97
1661852100000|2022-08-30 09:35:00|7978.8|7963.8|7977.1|7962.1|7979.3|7964.3|7976.7|7961.7|85
1661852400000|2022-08-30 09:40:00|7977|7962|7976.1|7961.1|7978.8|7963.8|7975.9|7960.9|110
1661852700000|2022-08-30 09:45:00|7975.9|7960.9|7975.5|7960.5|7979.5|7961.7|7974|7954.5|194
1661853000000|2022-08-30 09:50:00|7975.3|7960.3|7975.8|7960.8|7976.3|7961.3|7974.6|7959.6|97
1661853300000|2022-08-30 09:55:00|7975.7|7960.7|7975.8|7960.8|7976.1|7961.1|7974.8|7959.8|60
1661853600000|2022-08-30 10:00:00|7975.7|7960.7|7977.6|7962.6|7979.2|7964.2|7975.7|7960.7|143
1661853900000|2022-08-30 10:05:00|7977.5|7962.5|7976.6|7961.6|7977.8|7962.8|7976.5|7961.5|49
1661854200000|2022-08-30 10:10:00|7976.5|7961.5|7976.4|7961.4|7976.7|7961.7|7975.9|7960.9|43
1661854500000|2022-08-30 10:15:00|7976.5|7961.5|7974.8|7959.8|7976.7|7961.7|7974.7|7959.7|55
1661854800000|2022-08-30 10:20:00|7974.3|7959.3|7975.1|7960.1|7976.3|7961.3|7972.7|7957.7|130
1661855100000|2022-08-30 10:25:00|7975|7960|7976.7|7961.7|7976.7|7961.7|7975|7960|48
1661855400000|2022-08-30 10:30:00|7976.8|7961.8|7977.8|7962.8|7978.4|7963.4|7976.7|7961.7|60
1661855700000|2022-08-30 10:35:00|7977.9|7962.9|7981.6|7966.6|7981.6|7966.6|7977.8|7962.8|102
1661856000000|2022-08-30 10:40:00|7981.5|7966.5|7981.8|7966.8|7983.2|7968.2|7980.8|7965.8|82
1661856300000|2022-08-30 10:45:00|7981.7|7966.7|7983.3|7968.3|7983.4|7968.4|7981.7|7966.7|59
1661856600000|2022-08-30 10:50:00|7983.4|7968.4|7984|7969|7984.4|7969.4|7983|7968|54
1661856900000|2022-08-30 10:55:00|7984.1|7969.1|7988.8|7963.8|7988.9|7971.2|7983.5|7963.8|120
1661857200000|2022-08-30 11:00:00|7988.9|7963.9|7981.9|7966.9|7988.9|7968.6|7981.8|7963.8|72
1661857500000|2022-08-30 11:05:00|7981.8|7966.8|7980.1|7965.1|7981.8|7966.8|7980|7965|55
1661857800000|2022-08-30 11:10:00|7980.2|7965.2|7980.4|7965.4|7985.5|7965.6|7980|7960.4|28
1661858100000|2022-08-30 11:15:00|7980.6|7965.6|7981.6|7966.6|7986.4|7966.6|7980.6|7960.8|38
1661858400000|2022-08-30 11:20:00|7981.7|7966.7|7987.4|7962.4|7987.4|7967.8|7981.6|7962.3|35
1661858700000|2022-08-30 11:25:00|7987.5|7962.5|7982.5|7967.5|7988.5|7968.8|7982.5|7962.4|46
1661859000000|2022-08-30 11:30:00|7982.6|7967.6|7987.5|7962.5|7987.5|7967.6|7982.5|7962.3|12
1661859300000|2022-08-30 11:35:00|7987.4|7962.4|7988|7963|7988|7963|7987.4|7962.4|7
1661859600000|2022-08-30 11:40:00|7988.2|7963.2|7988.3|7963.3|7988.6|7963.6|7988.2|7963.2|5
1661859900000|2022-08-30 11:45:00|7988.2|7963.2|7982|7967|7988.7|7968.7|7981.8|7963.2|23
1661860200000|2022-08-30 11:50:00|7987|7962|7982.7|7967.7|7988.5|7968.8|7982.6|7962|26
1661864400000|2022-08-30 13:00:00|7987.9|7972.9|7993.2|7968.2|7993.7|7974|7987.2|7967.4|96
1661864700000|2022-08-30 13:05:00|7993.3|7968.3|7993.3|7968.3|7993.7|7974|7987.9|7967.9|23
1661865000000|2022-08-30 13:10:00|7993.2|7968.2|7992.9|7967.9|7993.5|7968.5|7992.5|7967.5|36
1661865300000|2022-08-30 13:15:00|7993|7968|7993.4|7968.4|7993.7|7968.7|7992.6|7967.6|25
1661865600000|2022-08-30 13:20:00|7993.5|7968.5|7993.5|7968.5|7994.1|7969.1|7993.3|7968.3|22
1661865900000|2022-08-30 13:25:00|7993.4|7968.4|7993.1|7968.1|7994.9|7969.9|7992.9|7967.9|35
1661866200000|2022-08-30 13:30:00|7993.2|7968.2|7993.7|7968.7|7994.8|7974.8|7988.2|7968.2|40
1661866500000|2022-08-30 13:35:00|7988.6|7973.6|7988.7|7973.7|7989|7974|7988.6|7973.6|10
1661866800000|2022-08-30 13:40:00|7988.8|7973.8|7988.9|7973.9|7989|7974|7988.3|7973.3|54
1661867100000|2022-08-30 13:45:00|7988.7|7973.7|7990|7975|7995.1|7975.5|7988.3|7968.9|52
1661867400000|2022-08-30 13:50:00|7989.9|7974.9|7991.6|7976.6|7996.6|7976.6|7989.9|7970.2|140
1661867700000|2022-08-30 13:55:00|7991.5|7976.5|7990.5|7975.5|7991.5|7976.5|7990.4|7975.4|19
1661868000000|2022-08-30 14:00:00|7990.6|7975.6|7991.1|7976.1|7995.8|7976.1|7990.5|7969.5|50
1661868300000|2022-08-30 14:05:00|7991.2|7976.2|7997.9|7972.9|7997.9|7976.8|7990.7|7970.7|55
1661868600000|2022-08-30 14:10:00|7998|7973|7992|7977|7999.1|7978.2|7991.8|7972.9|61
1661868900000|2022-08-30 14:15:00|7991.8|7976.8|7998.4|7973.4|7998.7|7978.3|7991.4|7971.6|79
1661869200000|2022-08-30 14:20:00|7998.3|7973.3|7997.6|7972.6|7998.5|7979.5|7993.4|7972.6|59
1661869500000|2022-08-30 14:25:00|7997.7|7972.7|7991.3|7976.3|7997.7|7976.3|7990.2|7970|74
1661869800000|2022-08-30 14:30:00|7991.4|7976.4|7998.2|7973.2|7998.7|7976.6|7991.4|7971.2|87
1661870100000|2022-08-30 14:35:00|7998.3|7973.3|7997.5|7972.5|7998.6|7973.6|7997.1|7972.1|61
1661870400000|2022-08-30 14:40:00|7997.6|7972.6|8000.4|7975.4|8001.7|7977.8|7992.8|7972.4|55
1661870700000|2022-08-30 14:45:00|8000.3|7975.3|8001.8|7976.8|8002.2|7981.3|7995.9|7975.3|59
1661871000000|2022-08-30 14:50:00|8001.7|7976.7|8001.9|7976.9|8002.6|7977.6|8001.1|7976.1|57
1661871300000|2022-08-30 14:55:00|8002|7977|8001.6|7976.6|8002.4|7982.3|7996.8|7976.6|46
1661871600000|2022-08-30 15:00:00|8001.7|7976.7|7997.7|7972.7|8001.8|7978.8|7993.2|7972.7|54
1661871900000|2022-08-30 15:05:00|7997.8|7972.8|7997.3|7972.3|7998.1|7973.1|7996|7971|56
1661872200000|2022-08-30 15:10:00|7997.2|7972.2|7998.3|7973.3|7999.3|7979.3|7993|7972.1|114
1661872500000|2022-08-30 15:15:00|7998.4|7973.4|7991.2|7976.2|7998.4|7978.8|7991.2|7973.4|32
1661872800000|2022-08-30 15:20:00|7991.3|7976.3|7990.5|7975.5|7993.6|7976.3|7988.1|7968.6|54
1661873100000|2022-08-30 15:25:00|7990.4|7975.4|7995|7970|7995.3|7975.7|7989.3|7969.9|53
1661873400000|2022-08-30 15:30:00|7995.1|7970.1|7989.4|7974.4|7995.6|7975|7989.2|7969.5|33
1661873700000|2022-08-30 15:35:00|7989.3|7974.3|7989.4|7974.4|7989.4|7974.4|7989.3|7974.3|6
1661874000000|2022-08-30 15:40:00|7989.5|7974.5|7989.5|7974.5|7989.5|7974.5|7989.4|7974.4|9
1661874300000|2022-08-30 15:45:00|7989.7|7974.7|7994.7|7969.7|7998.1|7975.2|7989.7|7969.5|61
1661874600000|2022-08-30 15:50:00|7994.5|7969.5|7990|7975|7995|7975.1|7989.3|7969.4|91
1661874900000|2022-08-30 15:55:00|7989.9|7974.9|7998.6|7973.6|7998.7|7977|7989.4|7969.4|262
1661875200000|2022-08-30 16:00:00|7998.7|7973.7|7996.6|7971.6|7999.3|7974.3|7995.8|7970.8|66
1661875500000|2022-08-30 16:05:00|7996.5|7971.5|7996.1|7971.1|7997|7972|7995.8|7970.8|66
1661875800000|2022-08-30 16:10:00|7996.2|7971.2|7994.5|7969.5|7996.3|7971.3|7994.4|7969.4|33
1661876100000|2022-08-30 16:15:00|7994.4|7969.4|7992.9|7967.9|7994.4|7974.5|7988.2|7967.2|52
1661876400000|2022-08-30 16:20:00|7993.1|7968.1|7992.7|7967.7|7993.4|7968.4|7991.4|7966.4|58
1661876700000|2022-08-30 16:25:00|7992.8|7967.8|7993.5|7968.5|7993.5|7968.5|7992.6|7967.6|23
1661877000000|2022-08-30 16:30:00|7993.6|7968.6|7992.8|7967.8|7993.6|7968.6|7992|7967|34
1661877300000|2022-08-30 16:35:00|7992.9|7967.9|7993.4|7968.4|7993.5|7968.5|7992.2|7967.2|38
1661877600000|2022-08-30 16:40:00|7993.7|7968.7|7993.7|7968.7|7993.7|7968.7|7993.2|7968.2|23
1661877900000|2022-08-30 16:45:00|7993.8|7968.8|7994.8|7969.8|7995.7|7970.7|7993.8|7968.8|25
1661878200000|2022-08-30 16:50:00|7994.6|7969.6|7994.6|7969.6|7994.7|7969.7|7994.4|7969.4|31
1661878500000|2022-08-30 16:55:00|7994.5|7969.5|7994.5|7969.5|7994.5|7969.5|7994.4|7969.4|9
1661878800000|2022-08-30 17:00:00|7994.4|7969.4|7994.4|7969.4|7994.7|7969.7|7994.3|7969.3|20
1661879100000|2022-08-30 17:05:00|7994.5|7969.5|7996.1|7971.1|7996.2|7971.2|7994.5|7969.5|13
1661879400000|2022-08-30 17:10:00|7996|7971|7996.8|7971.8|7999.2|7974.2|7996|7971|33
1661879700000|2022-08-30 17:15:00|7996.7|7971.7|7996.6|7971.6|7996.8|7971.8|7996.6|7971.6|8
1661880000000|2022-08-30 17:20:00|7991.5|7976.5|7990.8|7975.8|7996.9|7977.1|7990.8|7970.9|39
1661880300000|2022-08-30 17:25:00|7990.9|7975.9|7995.2|7970.2|7995.7|7975.9|7990.2|7970|109
1661880600000|2022-08-30 17:30:00|7995.3|7970.3|7996.5|7971.5|7996.5|7971.5|7995.1|7970.1|96
1661880900000|2022-08-30 17:35:00|7996.2|7971.2|7994.3|7969.3|7996.2|7971.2|7994.2|7969.2|13
1661881200000|2022-08-30 17:40:00|7994.6|7969.6|7994.4|7969.4|7995.8|7970.8|7994.4|7969.4|23
1661881500000|2022-08-30 17:45:00|7994.5|7969.5|7996.2|7971.2|7997.3|7972.3|7994.5|7969.5|17
1661881800000|2022-08-30 17:50:00|7991.1|7976.1|7994.6|7969.6|7996.2|7976.1|7990.2|7969|59
1661882100000|2022-08-30 17:55:00|7994.9|7969.9|7997.5|7972.5|7997.8|7972.8|7994.4|7969.4|76
1661882400000|2022-08-30 18:00:00|7997.7|7972.7|7997.2|7972.2|7997.8|7972.8|7997|7972|76
1661882700000|2022-08-30 18:05:00|7997.1|7972.1|7996.6|7971.6|7997.1|7972.1|7996.3|7971.3|67
1661883000000|2022-08-30 18:10:00|7996.5|7971.5|7996.8|7971.8|7997.1|7972.1|7996.4|7971.4|81
1661883300000|2022-08-30 18:15:00|7996.7|7971.7|7998.3|7973.3|7999.7|7974.7|7996.7|7971.7|116
1661883600000|2022-08-30 18:20:00|7998.4|7973.4|8000.2|7975.2|8001.9|7976.9|7998.1|7973.1|43
1661883900000|2022-08-30 18:25:00|8000|7975|8000|7975|8000|7975|8000|7975|1
1661884200000|2022-08-30 18:30:00|7999.8|7974.8|7999.8|7974.8|7999.8|7974.8|7999.8|7974.8|1
1661884800000|2022-08-30 18:40:00|8000|7975|8000|7975|8000|7975|8000|7975|1
1661885100000|2022-08-30 18:45:00|8000.2|7975.2|8000.2|7975.2|8000.2|7975.2|8000.2|7975.2|1
1661885400000|2022-08-30 18:50:00|8000|7975|7999.6|7974.6|8000|7975|7998.8|7973.8|5
1661885700000|2022-08-30 18:55:00|8000|7975|8000.8|7975.8|8001|7976|8000|7975|55
1661905800000|2022-08-31 00:30:00|8003.8|7978.8|8003.8|7978.8|8003.8|7978.8|8003.8|7978.8|1
1661907600000|2022-08-31 01:00:00|8002.4|7977.4|8002.5|7977.5|8002.5|7977.5|8002.4|7977.4|6
1661907900000|2022-08-31 01:05:00|8002.4|7977.4|8002.3|7977.3|8002.4|7977.4|8002.3|7977.3|4
1661908500000|2022-08-31 01:15:00|8002.4|7977.4|8002.3|7977.3|8002.4|7977.4|8002.3|7977.3|2
1661909400000|2022-08-31 01:30:00|8000.8|7975.8|8000.6|7975.6|8000.8|7975.8|8000.4|7975.4|9
1661909700000|2022-08-31 01:35:00|8000.7|7975.7|8003.4|7978.4|8003.4|7978.4|8000.6|7975.6|13
1661910000000|2022-08-31 01:40:00|8003.3|7978.3|8002.5|7977.5|8003.4|7978.4|8002.4|7977.4|11
1661910300000|2022-08-31 01:45:00|8002.4|7977.4|8003.9|7978.9|8004|7979|8002.4|7977.4|17
1661910600000|2022-08-31 01:50:00|8003.8|7978.8|8003.2|7978.2|8003.8|7978.8|8003.1|7978.1|15
1661910900000|2022-08-31 01:55:00|8002.3|7977.3|8002.6|7977.6|8002.8|7977.8|8002.3|7977.3|6
1661911200000|2022-08-31 02:00:00|8002.5|7977.5|8002.2|7977.2|8002.5|7977.5|8001.4|7976.4|21
1661911500000|2022-08-31 02:05:00|8002.3|7977.3|8002.7|7977.7|8002.8|7977.8|8002.2|7977.2|19
1661911800000|2022-08-31 02:10:00|8002.4|7977.4|8001.2|7976.2|8002.4|7977.4|8001.2|7976.2|8
1661912100000|2022-08-31 02:15:00|8001.1|7976.1|8000.9|7975.9|8001.1|7976.1|8000.8|7975.8|10
1661912400000|2022-08-31 02:20:00|8001.1|7976.1|8001.5|7976.5|8001.5|7976.5|8000.8|7975.8|11
1661912700000|2022-08-31 02:25:00|8001.4|7976.4|8001.4|7976.4|8001.5|7976.5|8001.2|7976.2|11
1661913000000|2022-08-31 02:30:00|8001.5|7976.5|8001|7976|8001.5|7976.5|7999.9|7974.9|18
1661913300000|2022-08-31 02:35:00|8001.1|7976.1|8000.3|7975.3|8001.1|7976.1|8000.3|7975.3|9
1661913600000|2022-08-31 02:40:00|8000.4|7975.4|8000.6|7975.6|8000.8|7975.8|8000.4|7975.4|13
1661914200000|2022-08-31 02:50:00|8000|7975|7998.4|7973.4|8000|7975|7998.3|7973.3|24
1661914500000|2022-08-31 02:55:00|7998.3|7973.3|7998.8|7973.8|7999.5|7974.5|7998.3|7973.3|29
1661914800000|2022-08-31 03:00:00|7999|7974|7992.2|7967.2|7999.3|7974.3|7990.3|7965.3|74
1661915100000|2022-08-31 03:05:00|7992.5|7967.5|7991.9|7966.9|7993.4|7968.4|7991.9|7966.9|15
1661915400000|2022-08-31 03:10:00|7991.8|7966.8|7992.2|7967.2|7992.2|7967.2|7991.5|7966.5|4
1661916000000|2022-08-31 03:20:00|7991.8|7966.8|7991.2|7966.2|7991.8|7966.8|7989.2|7964.2|15
1661916300000|2022-08-31 03:25:00|7991.1|7966.1|7991.1|7966.1|7991.1|7966.1|7991.1|7966.1|1
1661916600000|2022-08-31 03:30:00|7991|7966|7991|7966|7991|7966|7990.2|7965.2|27
1661916900000|2022-08-31 03:35:00|7990.7|7965.7|7987.2|7962.2|7990.7|7965.7|7985.6|7960.6|50
1661917200000|2022-08-31 03:40:00|7987.3|7962.3|7990|7965|7990.1|7965.1|7986.9|7961.9|55
1661917500000|2022-08-31 03:45:00|7989.9|7964.9|7989.5|7964.5|7991.9|7966.9|7988.2|7963.2|52
1661917800000|2022-08-31 03:50:00|7989.8|7964.8|7988.6|7963.6|7989.9|7964.9|7986.6|7961.6|48
1661918100000|2022-08-31 03:55:00|7988.3|7963.3|7984.2|7959.2|7989|7964|7983.5|7958.5|75
1661918400000|2022-08-31 04:00:00|7984.1|7959.1|7987.6|7962.6|7987.6|7966|7980.3|7959|85
1661918700000|2022-08-31 04:05:00|7987.5|7962.5|7987.8|7962.8|7987.8|7966|7979.4|7958.7|61
1661919000000|2022-08-31 04:10:00|7987.7|7962.7|7983|7968|7988|7968|7982.7|7962.7|9
1661919300000|2022-08-31 04:15:00|7982.9|7967.9|7992.8|7967.8|7992.8|7972.2|7982.9|7964|27
1661919600000|2022-08-31 04:20:00|7992.6|7967.6|7992.9|7967.9|7995.2|7970.2|7992.4|7967.4|22
1661919900000|2022-08-31 04:25:00|7993.2|7968.2|7993.3|7968.3|7994|7969|7992.7|7967.7|19
1661920200000|2022-08-31 04:30:00|7993|7968|7994.4|7969.4|7994.7|7969.7|7993|7968|30
1661920500000|2022-08-31 04:35:00|7994.2|7969.2|7992.8|7967.8|7994.2|7973.9|7987.7|7967.7|25
1661920800000|2022-08-31 04:40:00|7992.9|7967.9|7992.6|7967.6|7992.9|7972.6|7987.5|7967.6|6
1661921100000|2022-08-31 04:45:00|7992.7|7967.7|7990.8|7965.8|7995.5|7974.9|7985.9|7964.3|67
1661921400000|2022-08-31 04:50:00|7991|7966|7992.4|7967.4|7993.6|7968.6|7990.9|7965.9|40
1661921700000|2022-08-31 04:55:00|7992.5|7967.5|7993.6|7968.6|7994.2|7969.2|7992.2|7967.2|28
1661922000000|2022-08-31 05:00:00|7993.7|7968.7|7992.8|7967.8|7993.9|7968.9|7992.8|7967.8|25
1661922300000|2022-08-31 05:05:00|7992.9|7967.9|7990.2|7965.2|7993|7969.4|7984.4|7961.1|55
1661922600000|2022-08-31 05:10:00|7990.3|7965.3|7983.5|7958.5|7990.3|7965.3|7983.5|7958.5|91
1661922900000|2022-08-31 05:15:00|7983.4|7958.4|7983.4|7958.4|7986.1|7961.1|7983.3|7958.3|59
1661923200000|2022-08-31 05:20:00|7983.7|7958.7|7982.2|7957.2|7985.1|7960.1|7981.3|7956.3|74
1661923500000|2022-08-31 05:25:00|7982.1|7957.1|7987.4|7962.4|7988.1|7963.1|7982.1|7957.1|77
1661923800000|2022-08-31 05:30:00|7987.3|7962.3|7987.8|7962.8|7987.9|7962.9|7985.9|7960.9|48
1661924100000|2022-08-31 05:35:00|7987.9|7962.9|7987.7|7962.7|7988.8|7967.4|7982.4|7961.1|44
1661924400000|2022-08-31 05:40:00|7986.9|7961.9|7984.8|7959.8|7987.1|7965.6|7980.6|7958.9|97
1661924700000|2022-08-31 05:45:00|7984.7|7959.7|7985.1|7960.1|7986.2|7961.2|7984.4|7959.4|36
1661925000000|2022-08-31 05:50:00|7985|7960|7986.5|7961.5|7986.5|7965.5|7979.9|7959.5|30
1661925300000|2022-08-31 05:55:00|7986.4|7961.4|7980.3|7955.3|7986.9|7964.8|7972.4|7953.2|165
1661925600000|2022-08-31 06:00:00|7980.4|7955.4|7983.7|7958.7|7984.8|7964.9|7975.6|7955.3|132
1661925900000|2022-08-31 06:05:00|7983.8|7958.8|7981.1|7956.1|7983.8|7963|7976.6|7955.2|74
1661926200000|2022-08-31 06:10:00|7981.2|7956.2|7982.1|7957.1|7983.2|7962.6|7977.2|7955.9|78
1661926500000|2022-08-31 06:15:00|7982.2|7957.2|7983.4|7958.4|7983.4|7958.4|7982.2|7957.2|36
1661926800000|2022-08-31 06:20:00|7983.3|7958.3|7987.1|7962.1|7987.5|7962.5|7982.7|7957.7|104
1661927100000|2022-08-31 06:25:00|7986.9|7961.9|7986.6|7961.6|7987.8|7962.8|7984.5|7959.5|96
1661927400000|2022-08-31 06:30:00|7986.8|7961.8|7988.8|7963.8|7988.9|7967.9|7982.5|7961.6|56
1661927700000|2022-08-31 06:35:00|7988.7|7963.7|7982.7|7967.7|7988.8|7967.9|7982.6|7963.1|45
1661928000000|2022-08-31 06:40:00|7982.8|7967.8|7980.8|7965.8|7982.8|7967.8|7980.3|7965.3|24
1661928300000|2022-08-31 06:45:00|7981|7966|7979.1|7964.1|7986.5|7966.7|7979.1|7959.8|57
1661928600000|2022-08-31 06:50:00|7983.8|7958.8|7985.1|7960.1|7986.2|7966.2|7981|7958.8|74
1661928900000|2022-08-31 06:55:00|7984.9|7959.9|7987.6|7962.6|7988.7|7963.7|7984.7|7959.7|88
1661929200000|2022-08-31 07:00:00|7987.7|7962.7|7988.1|7963.1|7990.3|7965.3|7986.5|7961.5|58
1661929500000|2022-08-31 07:05:00|7988.2|7963.2|7990|7965|7990.1|7970.4|7983.2|7963.2|23
1661929800000|2022-08-31 07:10:00|7984.7|7969.7|7989.9|7964.9|7990.4|7969.7|7984.7|7964.5|39
1661930100000|2022-08-31 07:15:00|7989.8|7964.8|7989.7|7964.7|7989.9|7969.1|7982.6|7962.6|40
1661930400000|2022-08-31 07:20:00|7989.4|7964.4|7983.4|7968.4|7990.6|7969.3|7983.4|7963.6|30
1661930700000|2022-08-31 07:25:00|7988.4|7963.4|7990.1|7965.1|7990.1|7965.1|7988.4|7963.4|53
1661931000000|2022-08-31 07:30:00|7990.2|7965.2|7989.9|7964.9|7990.4|7965.4|7989.6|7964.6|20
1661931300000|2022-08-31 07:35:00|7989.8|7964.8|7983.2|7968.2|7989.8|7968.9|7982.4|7962.8|41
1661931600000|2022-08-31 07:40:00|7988.2|7963.2|7988.7|7963.7|7988.9|7963.9|7987.9|7962.9|19
1661931900000|2022-08-31 07:45:00|7988.9|7963.9|7988.3|7963.3|7989.9|7964.9|7987.9|7962.9|34
1661932200000|2022-08-31 07:50:00|7988.2|7963.2|7988.1|7963.1|7988.7|7963.7|7987.7|7962.7|45
1661932500000|2022-08-31 07:55:00|7988.3|7963.3|7988.7|7963.7|7989|7964|7988|7963|61
1661932800000|2022-08-31 08:00:00|7988.8|7963.8|7987.4|7962.4|7988.9|7963.9|7986.2|7961.2|41
1661933100000|2022-08-31 08:05:00|7987.5|7962.5|7984.9|7959.9|7988.4|7963.4|7984.7|7959.7|76
1661933400000|2022-08-31 08:10:00|7985.1|7960.1|7985.7|7960.7|7985.7|7960.7|7984.9|7959.9|28
1661933700000|2022-08-31 08:15:00|7985.5|7960.5|7984.1|7959.1|7985.5|7964.2|7978.9|7958.8|21
1661934000000|2022-08-31 08:20:00|7984.3|7959.3|7982.6|7967.6|7985.6|7967.8|7980.4|7959.3|59
1661934300000|2022-08-31 08:25:00|7982.5|7967.5|7982.9|7967.9|7988|7967.9|7982.2|7962.5|45
1661934600000|2022-08-31 08:30:00|7983|7968|7983.6|7968.6|7984.2|7969.2|7982.9|7967.9|40
1661934900000|2022-08-31 08:35:00|7983.5|7968.5|7988.9|7963.9|7989.1|7969.9|7983.5|7963.8|35
1661935200000|2022-08-31 08:40:00|7989|7964|7984.6|7969.6|7989.4|7969.7|7984.6|7964|11
1661935500000|2022-08-31 08:45:00|7989.7|7964.7|7984.6|7969.6|7989.7|7970.3|7984.4|7964.3|11
1661935800000|2022-08-31 08:50:00|7989.9|7964.9|7984.8|7969.8|7990.2|7970.2|7984.7|7964.9|9
1661936100000|2022-08-31 08:55:00|7984.9|7969.9|7986.1|7971.1|7986.5|7971.5|7984.9|7969.9|39
1661936400000|2022-08-31 09:00:00|7986|7971|7989.6|7964.6|7990.5|7972.8|7984.9|7964.5|71
1661936700000|2022-08-31 09:05:00|7989.5|7964.5|7985.9|7970.9|7990.6|7971|7984.6|7964.2|56
1661937000000|2022-08-31 09:10:00|7985.6|7970.6|7984.1|7969.1|7985.9|7970.9|7984|7969|53
1661937300000|2022-08-31 09:15:00|7984.2|7969.2|7980.3|7965.3|7984.2|7969.2|7980.3|7965.3|35
1661937600000|2022-08-31 09:20:00|7980.6|7965.6|7979|7964|7980.6|7965.6|7978.4|7963.4|47
1661937900000|2022-08-31 09:25:00|7978.9|7963.9|7978.6|7963.6|7980.2|7965.2|7978.3|7963.3|45
1661938200000|2022-08-31 09:30:00|7978.9|7963.9|7978.8|7963.8|7979|7964|7978.1|7963.1|26
1661938500000|2022-08-31 09:35:00|7978.7|7963.7|7978.1|7963.1|7978.7|7963.7|7975.5|7960.5|47
1661938800000|2022-08-31 09:40:00|7978.3|7963.3|7979|7964|7979.2|7964.2|7977.8|7962.8|26
1661939100000|2022-08-31 09:45:00|7979.1|7964.1|7979.5|7964.5|7979.8|7964.8|7978.8|7963.8|40
1661939400000|2022-08-31 09:50:00|7979.6|7964.6|7979.1|7964.1|7979.9|7964.9|7978.5|7963.5|83
1661939700000|2022-08-31 09:55:00|7979.2|7964.2|7980.1|7965.1|7980.6|7965.6|7978.9|7963.9|65
1661940000000|2022-08-31 10:00:00|7979.9|7964.9|7980|7965|7980.7|7965.7|7979.5|7964.5|46
1661940300000|2022-08-31 10:05:00|7980.1|7965.1|7980.1|7965.1|7980.1|7965.1|7980.1|7965.1|1
1661940600000|2022-08-31 10:10:00|7980.5|7965.5|7980.5|7965.5|7980.5|7965.5|7980.5|7965.5|1
1661940900000|2022-08-31 10:15:00|7980.4|7965.4|7980.5|7965.5|7981.7|7966.7|7980.4|7965.4|17
1661941200000|2022-08-31 10:20:00|7980.3|7965.3|7979.1|7964.1|7980.3|7965.3|7979|7964|13
1661941500000|2022-08-31 10:25:00|7979|7964|7980|7965|7980.1|7965.1|7979|7964|7
1661941800000|2022-08-31 10:30:00|7980.1|7965.1|7981.8|7966.8|7981.8|7966.8|7980|7965|42
1661942100000|2022-08-31 10:35:00|7981.9|7966.9|7980.9|7965.9|7982.6|7967.6|7980.2|7965.2|35
1661942400000|2022-08-31 10:40:00|7981|7966|7980.9|7965.9|7981.1|7966.1|7980.9|7965.9|6
1661942700000|2022-08-31 10:45:00|7981|7966|7980.9|7965.9|7981|7966|7980.9|7965.9|2
1661943000000|2022-08-31 10:50:00|7980.8|7965.8|7980.4|7965.4|7981.4|7966.4|7980.3|7965.3|14
1661943300000|2022-08-31 10:55:00|7980.9|7965.9|7981.2|7966.2|7981.5|7966.5|7980.6|7965.6|15
1661943600000|2022-08-31 11:00:00|7981.3|7966.3|7981.4|7966.4|7981.5|7966.5|7980.9|7965.9|13
1661943900000|2022-08-31 11:05:00|7981.5|7966.5|7981.6|7966.6|7981.6|7966.6|7981.4|7966.4|15
1661944200000|2022-08-31 11:10:00|7981.7|7966.7|7981.5|7966.5|7982|7967|7981.5|7966.5|10
1661944500000|2022-08-31 11:15:00|7981.8|7966.8|7981.7|7966.7|7982|7967|7981.7|7966.7|5
1661944800000|2022-08-31 11:20:00|7981.6|7966.6|7980.9|7965.9|7981.6|7966.6|7980.3|7965.3|37
1661945100000|2022-08-31 11:25:00|7981.4|7966.4|7980.9|7965.9|7981.4|7966.4|7980.6|7965.6|15
1661945400000|2022-08-31 11:30:00|7981|7966|7980.6|7965.6|7981|7966|7980.5|7965.5|6
1661945700000|2022-08-31 11:35:00|7980.7|7965.7|7986.6|7961.6|7986.6|7966.4|7980.7|7961.3|10
1661946000000|2022-08-31 11:40:00|7986.3|7961.3|7986.4|7961.4|7986.4|7961.4|7986.1|7961.1|4
1661946300000|2022-08-31 11:45:00|7987.7|7962.7|7984.1|7959.1|7990.2|7965.2|7979.3|7956.3|61
1661946600000|2022-08-31 11:50:00|7984.2|7959.2|7980.3|7965.3|7984.9|7965.5|7979.1|7958.5|37
1661946900000|2022-08-31 11:55:00|7980.1|7965.1|7980|7965|7980.5|7965.5|7980|7965|11
1661947200000|2022-08-31 12:00:00|7979.9|7964.9|7982.7|7967.7|7988|7968.2|7979.9|7959.6|46
1661947500000|2022-08-31 12:05:00|7983.1|7968.1|7984|7969|7986.2|7971.2|7982.7|7967.7|32
1661947800000|2022-08-31 12:10:00|7984.1|7969.1|7989.6|7964.6|7989.6|7969.4|7984|7964.3|22
1661948100000|2022-08-31 12:15:00|7989|7964|7986.5|7961.5|7989.4|7968.2|7979.3|7959.2|136
1661948400000|2022-08-31 12:20:00|7986.7|7961.7|7983.7|7968.7|7988.6|7969.1|7981.7|7961.7|43
1661948700000|2022-08-31 12:25:00|7983.6|7968.6|7983.1|7968.1|7983.8|7968.8|7983|7968|15
1661949000000|2022-08-31 12:30:00|7983.3|7968.3|7985.5|7970.5|7990.1|7971.1|7983.3|7963.7|56
1661949300000|2022-08-31 12:35:00|7985.4|7970.4|7986.2|7971.2|7986.2|7971.2|7984.9|7969.9|38
1661949600000|2022-08-31 12:40:00|7985.8|7970.8|7985.3|7970.3|7986.2|7971.2|7985.2|7970.2|8
1661949900000|2022-08-31 12:45:00|7985.4|7970.4|7986|7971|7986.2|7971.2|7984.8|7969.8|19
1661950200000|2022-08-31 12:50:00|7986.2|7971.2|7985.4|7970.4|7986.7|7971.7|7985.1|7970.1|27
1661950500000|2022-08-31 12:55:00|7985.3|7970.3|7985.8|7970.8|7985.9|7970.9|7985.2|7970.2|36
1661950800000|2022-08-31 13:00:00|7985.7|7970.7|7985.3|7970.3|7985.7|7970.7|7985.2|7970.2|17
1661951100000|2022-08-31 13:05:00|7985.2|7970.2|7988.8|7963.8|7989.8|7970.3|7983.9|7963.1|48
1661951400000|2022-08-31 13:10:00|7988.9|7963.9|7989.7|7964.7|7991.2|7966.2|7988.8|7963.8|49
1661951700000|2022-08-31 13:15:00|7984.9|7969.9|7985.7|7970.7|7985.8|7970.8|7984.9|7969.9|23
1661952000000|2022-08-31 13:20:00|7985.8|7970.8|7989.8|7964.8|7991.1|7970.8|7985.8|7964.7|23
1661952300000|2022-08-31 13:25:00|7989.9|7964.9|7989.4|7964.4|7989.9|7964.9|7989.4|7964.4|4
1661952600000|2022-08-31 13:30:00|7989.5|7964.5|7989.9|7964.9|7990.2|7970.3|7984.9|7964.5|22
1661952900000|2022-08-31 13:35:00|7989.8|7964.8|7988.5|7963.5|7989.9|7969.9|7984.8|7963.5|12
1661953200000|2022-08-31 13:40:00|7988.4|7963.4|7987.3|7962.3|7988.4|7968.1|7982.1|7962.3|20
1661953500000|2022-08-31 13:45:00|7987.4|7962.4|7982.1|7967.1|7987.4|7967.1|7982.1|7962.1|3
1661953800000|2022-08-31 13:50:00|7982|7967|7982.1|7967.1|7982.1|7967.1|7982|7967|2
1661954100000|2022-08-31 13:55:00|7982.2|7967.2|7982.1|7967.1|7986.9|7967.2|7982.1|7961.9|4
1661954400000|2022-08-31 14:00:00|7982.4|7967.4|7984.2|7969.2|7984.2|7969.2|7982.4|7967.4|21
1661954700000|2022-08-31 14:05:00|7984.1|7969.1|7982.4|7967.4|7984.2|7969.2|7982.4|7967.4|23
1661955000000|2022-08-31 14:10:00|7982.5|7967.5|7984.6|7959.6|7984.7|7967.6|7979.3|7959.1|72
1661955300000|2022-08-31 14:15:00|7984.7|7959.7|7982.3|7957.3|7985.4|7965.1|7978.2|7957.3|137
1661955600000|2022-08-31 14:20:00|7982.2|7957.2|7977.4|7962.4|7983.7|7962.6|7977.4|7956.6|44
1661955900000|2022-08-31 14:25:00|7977.2|7962.2|7983.5|7958.5|7983.7|7962.5|7976.7|7956.6|37
1661956200000|2022-08-31 14:30:00|7983.4|7958.4|7977.5|7962.5|7983.7|7963|7976.8|7957.1|47
1661956500000|2022-08-31 14:35:00|7977.8|7962.8|7976.8|7961.8|7981.6|7962.8|7975.9|7956.6|22
1661956800000|2022-08-31 14:40:00|7976.7|7961.7|7977.5|7952.5|7977.5|7961.8|7972|7952.5|58
1661957100000|2022-08-31 14:45:00|7977.4|7952.4|7975.9|7960.9|7982.1|7962.3|7975.7|7950.7|78
1661957400000|2022-08-31 14:50:00|7975.8|7960.8|7982.1|7957.1|7982.3|7962.4|7975.8|7956.6|38
1661957700000|2022-08-31 14:55:00|7982.4|7957.4|7976.4|7961.4|7983.3|7962.9|7975.1|7957.2|64
1661958000000|2022-08-31 15:00:00|7976.8|7961.8|7981.9|7956.9|7983.5|7964|7976.8|7956.7|26
1661958300000|2022-08-31 15:05:00|7981.7|7956.7|7975.7|7960.7|7981.7|7962.2|7974.2|7956.6|74
1661958600000|2022-08-31 15:10:00|7975.8|7960.8|7981.4|7956.4|7981.5|7961.1|7975.7|7955.9|29
1661958900000|2022-08-31 15:15:00|7981.5|7956.5|7980.5|7955.5|7981.9|7956.9|7980.4|7955.4|33
1661959200000|2022-08-31 15:20:00|7975.5|7960.5|7975.9|7960.9|7976.3|7961.3|7975.3|7960.3|18
1661959500000|2022-08-31 15:25:00|7975.1|7960.1|7980.9|7955.9|7980.9|7960.9|7974.2|7955.8|34
1661959800000|2022-08-31 15:30:00|7981.1|7956.1|7981.6|7956.6|7981.7|7956.7|7980.9|7955.9|25
1661960100000|2022-08-31 15:35:00|7981.8|7956.8|7981.3|7956.3|7982.1|7957.1|7980.8|7955.8|31
1661960400000|2022-08-31 15:40:00|7981.5|7956.5|7981.4|7956.4|7981.9|7956.9|7981.4|7956.4|17
1661960700000|2022-08-31 15:45:00|7981.5|7956.5|7981.9|7956.9|7981.9|7956.9|7981.4|7956.4|6
1661961000000|2022-08-31 15:50:00|7981.8|7956.8|7981.8|7956.8|7981.9|7956.9|7981.6|7956.6|19
1661961300000|2022-08-31 15:55:00|7981.7|7956.7|7981.9|7956.9|7981.9|7956.9|7981.7|7956.7|3
1661961600000|2022-08-31 16:00:00|7981.8|7956.8|7982|7957|7982.2|7957.2|7981.8|7956.8|26
1661961900000|2022-08-31 16:05:00|7981.9|7956.9|7981.5|7956.5|7982|7957|7981.5|7956.5|29
1661962500000|2022-08-31 16:15:00|7981.4|7956.4|7981.5|7956.5|7981.6|7956.6|7981.3|7956.3|7
1661963100000|2022-08-31 16:25:00|7981.9|7956.9|7982.8|7957.8|7982.8|7957.8|7981.9|7956.9|4
1661963400000|2022-08-31 16:30:00|7982.7|7957.7|7981.9|7956.9|7982.7|7957.7|7981.8|7956.8|9
1661963700000|2022-08-31 16:35:00|7982|7957|7982|7957|7982|7957|7982|7957|1
1661964000000|2022-08-31 16:40:00|7982.1|7957.1|7978|7963|7982.4|7963|7977.8|7957.1|11
1661964300000|2022-08-31 16:45:00|7982.9|7957.9|7982.9|7957.9|7982.9|7957.9|7982.9|7957.9|1
1661964600000|2022-08-31 16:50:00|7982.7|7957.7|7983.1|7958.1|7983.2|7958.2|7982.7|7957.7|10
1661964900000|2022-08-31 16:55:00|7983.2|7958.2|7983.1|7958.1|7983.5|7964.1|7978.2|7958.1|15
1661965200000|2022-08-31 17:00:00|7978.2|7963.2|7984|7959|7984.1|7963.2|7978.2|7958.9|11
1661965500000|2022-08-31 17:05:00|7983.9|7958.9|7983.7|7958.7|7983.9|7958.9|7983.4|7958.4|118
1661965800000|2022-08-31 17:10:00|7983.5|7958.5|7984.1|7959.1|7984.3|7959.3|7983.4|7958.4|57
1661966100000|2022-08-31 17:15:00|7984|7959|7984.2|7959.2|7984.3|7959.3|7984|7959|8
1661966400000|2022-08-31 17:20:00|7984.1|7959.1|7984.7|7959.7|7984.7|7959.7|7983.9|7958.9|58
1661966700000|2022-08-31 17:25:00|7984.6|7959.6|7984|7959|7984.8|7959.8|7984|7959|38
1661967000000|2022-08-31 17:30:00|7983.9|7958.9|7983.3|7958.3|7984|7959|7983.3|7958.3|23
1661967300000|2022-08-31 17:35:00|7983.4|7958.4|7984.5|7959.5|7984.7|7959.7|7983.3|7958.3|18
1661967600000|2022-08-31 17:40:00|7984.6|7959.6|7984.4|7959.4|7984.8|7959.8|7984.1|7959.1|27
1661967900000|2022-08-31 17:45:00|7984.1|7959.1|7982.8|7957.8|7984.4|7959.4|7982.8|7957.8|29
1661968200000|2022-08-31 17:50:00|7982.7|7957.7|7982.3|7957.3|7982.8|7957.8|7981.4|7956.4|31
1661968500000|2022-08-31 17:55:00|7982.2|7957.2|7982.6|7957.6|7982.6|7957.6|7982.2|7957.2|9
1661968800000|2022-08-31 18:00:00|7982.5|7957.5|7982.7|7957.7|7982.7|7957.7|7982.4|7957.4|15
1661969100000|2022-08-31 18:05:00|7982.6|7957.6|7982.5|7957.5|7982.7|7957.7|7982.5|7957.5|28
1661969400000|2022-08-31 18:10:00|7982.6|7957.6|7982.6|7957.6|7982.6|7957.6|7982.5|7957.5|57
1661969700000|2022-08-31 18:15:00|7982.5|7957.5|7982.6|7957.6|7982.6|7957.6|7981.9|7956.9|59
1661970000000|2022-08-31 18:20:00|7982.5|7957.5|7982.2|7957.2|7982.6|7957.6|7982.2|7957.2|33
1661970300000|2022-08-31 18:25:00|7982.3|7957.3|7982.3|7957.3|7982.5|7957.5|7982.1|7957.1|16
1661970600000|2022-08-31 18:30:00|7982.4|7957.4|7982.4|7957.4|7982.4|7957.4|7982.4|7957.4|1
1661970900000|2022-08-31 18:35:00|7982.3|7957.3|7983|7958|7983|7958|7982.3|7957.3|6
1661971200000|2022-08-31 18:40:00|7982.9|7957.9|7983.1|7958.1|7983.3|7958.3|7982.7|7957.7|23
1661971500000|2022-08-31 18:45:00|7983.2|7958.2|7982.8|7957.8|7983.2|7958.2|7982.5|7957.5|17
1661971800000|2022-08-31 18:50:00|7982.9|7957.9|7983.1|7958.1|7983.1|7958.1|7982.9|7957.9|2
1661972100000|2022-08-31 18:55:00|7983.2|7958.2|7983.2|7958.2|7983.2|7958.2|7983|7958|13
1661992200000|2022-09-01 00:30:00|7992.3|7963.3|7992.3|7963.3|7992.3|7963.3|7992.3|7963.3|1
1661994000000|2022-09-01 01:00:00|7996.2|7971.2|7996.2|7971.2|7996.2|7971.2|7996.2|7971.2|1
1661994300000|2022-09-01 01:05:00|7994.5|7969.5|7994.5|7969.5|7994.5|7969.5|7994.5|7969.5|1
1661995800000|2022-09-01 01:30:00|7995.1|7970.1|7993.8|7968.8|7995.2|7970.2|7992.8|7967.8|8
1661996100000|2022-09-01 01:35:00|7994.5|7969.5|7993.8|7968.8|7994.7|7969.7|7993|7968|5
1661996400000|2022-09-01 01:40:00|7992.4|7967.4|7993.5|7968.5|7993.5|7968.5|7992.4|7967.4|3
1661997000000|2022-09-01 01:50:00|7993.2|7968.2|7993|7968|7993.5|7968.5|7992.4|7967.4|4
1661997300000|2022-09-01 01:55:00|7993.5|7968.5|7990.6|7965.6|7993.5|7968.5|7990.6|7965.6|6
1661997600000|2022-09-01 02:00:00|7990.3|7965.3|7989.9|7964.9|7990.8|7965.8|7989.6|7964.6|12
1661997900000|2022-09-01 02:05:00|7990|7965|7990|7965|7990|7965|7990|7965|1
1661998200000|2022-09-01 02:10:00|7989.5|7964.5|7989.3|7964.3|7989.5|7964.5|7989.3|7964.3|5
1661999100000|2022-09-01 02:25:00|7988.9|7963.9|7988.5|7963.5|7988.9|7963.9|7986.4|7961.4|4
1661999400000|2022-09-01 02:30:00|7988.7|7963.7|7988.9|7963.9|7989.2|7964.2|7988.7|7963.7|4
1662000000000|2022-09-01 02:40:00|7989.1|7964.1|7989|7964|7989.1|7964.1|7989|7964|2
1662000300000|2022-09-01 02:45:00|7989.1|7964.1|7989|7964|7989.1|7964.1|7989|7964|2
1662000900000|2022-09-01 02:55:00|7989.2|7964.2|7989.2|7964.2|7989.2|7964.2|7989.2|7964.2|1
1662001200000|2022-09-01 03:00:00|7989.6|7964.6|7991.2|7966.2|7991.4|7966.4|7989.5|7964.5|7
1662001500000|2022-09-01 03:05:00|7991|7966|7989.5|7964.5|7991.1|7966.1|7989.3|7964.3|13
1662002100000|2022-09-01 03:15:00|7989.9|7964.9|7989.5|7964.5|7989.9|7964.9|7989.5|7964.5|19
1662002400000|2022-09-01 03:20:00|7989.8|7964.8|7989.5|7964.5|7989.8|7964.8|7989.5|7964.5|2
1662002700000|2022-09-01 03:25:00|7989.8|7964.8|7989.8|7964.8|7989.8|7964.8|7989.8|7964.8|1
1662003000000|2022-09-01 03:30:00|7989.5|7964.5|7985.5|7960.5|7991|7966|7983.2|7958.2|302
1662003300000|2022-09-01 03:35:00|7985.6|7960.6|7982.6|7967.6|7987.5|7969.7|7978|7958.3|234
1662003600000|2022-09-01 03:40:00|7982.4|7967.4|7990.9|7975.9|7991.3|7976.3|7981.2|7966.2|200
1662003900000|2022-09-01 03:45:00|7991.7|7976.7|7995.1|7980.1|7996.6|7981.6|7990.4|7975.4|179
1662004200000|2022-09-01 03:50:00|7995|7980|7995.6|7980.6|7996.2|7981.2|7993.6|7978.6|165
1662004500000|2022-09-01 03:55:00|7995.7|7980.7|7993.5|7978.5|7995.9|7980.9|7993.4|7978.4|66
1662004800000|2022-09-01 04:00:00|7993.6|7978.6|7988|7973|7993.6|7978.6|7987.9|7972.9|121
1662005100000|2022-09-01 04:05:00|7987.9|7972.9|7988.8|7973.8|7990.2|7975.2|7987.9|7972.9|131
1662005400000|2022-09-01 04:10:00|7988.6|7973.6|7989|7974|7989.9|7974.9|7988|7973|97
1662005700000|2022-09-01 04:15:00|7988.9|7973.9|7987.1|7972.1|7989.4|7974.4|7986.6|7971.6|68
1662006000000|2022-09-01 04:20:00|7987.2|7972.2|7983.9|7968.9|7987.7|7972.7|7983.9|7968.9|91
1662006300000|2022-09-01 04:25:00|7984.1|7969.1|7980|7965|7984.2|7969.2|7979.7|7964.7|213
1662006600000|2022-09-01 04:30:00|7979.9|7964.9|7981.3|7966.3|7983.8|7968.8|7979.9|7964.9|146
1662006900000|2022-09-01 04:35:00|7981.4|7966.4|7980.5|7965.5|7982.6|7967.6|7980.1|7965.1|51
1662007200000|2022-09-01 04:40:00|7980.7|7965.7|7980.4|7965.4|7981|7966|7979.6|7964.6|77
1662007500000|2022-09-01 04:45:00|7980.5|7965.5|7981|7966|7981.4|7966.4|7980.2|7965.2|79
1662007800000|2022-09-01 04:50:00|7981.1|7966.1|7980.5|7965.5|7981.8|7966.8|7980.4|7965.4|60
1662008100000|2022-09-01 04:55:00|7980.6|7965.6|7975.8|7960.8|7981.3|7966.3|7975.8|7960.8|88
1662008400000|2022-09-01 05:00:00|7976|7961|7973.3|7958.3|7977.1|7962.1|7971.8|7956.8|235
1662008700000|2022-09-01 05:05:00|7973.2|7958.2|7973.4|7958.4|7974.6|7959.6|7972.4|7957.4|78
1662009000000|2022-09-01 05:10:00|7973.5|7958.5|7973.8|7958.8|7974.9|7959.9|7973.2|7958.2|58
1662009300000|2022-09-01 05:15:00|7973.9|7958.9|7972.9|7957.9|7974|7959|7972.8|7957.8|67
1662009600000|2022-09-01 05:20:00|7972.8|7957.8|7966.5|7951.5|7973.1|7958.1|7963.9|7948.9|127
1662009900000|2022-09-01 05:25:00|7966.4|7951.4|7965.2|7940.2|7968.3|7952.2|7959.9|7940.1|361
1662010200000|2022-09-01 05:30:00|7965|7940|7968.2|7943.2|7971.3|7951.2|7960.1|7940|232
1662010500000|2022-09-01 05:35:00|7968.3|7943.3|7958.9|7943.9|7968.3|7948.3|7958.6|7940.3|155
1662010800000|2022-09-01 05:40:00|7958.4|7943.4|7962.4|7947.4|7967.3|7947.7|7958.2|7939.5|159
1662011100000|2022-09-01 05:45:00|7967.3|7942.3|7960.8|7945.8|7967.5|7948.7|7958.1|7939|209
1662011400000|2022-09-01 05:50:00|7960.9|7945.9|7967.6|7942.6|7968|7948.2|7960.9|7941.2|90
1662011700000|2022-09-01 05:55:00|7962.5|7947.5|7971.9|7946.9|7971.9|7952.4|7962.5|7942.9|153
1662012000000|2022-09-01 06:00:00|7971.8|7946.8|7965.4|7950.4|7972|7952.3|7964|7944.3|144
1662012300000|2022-09-01 06:05:00|7965.2|7950.2|7965.9|7950.9|7967.9|7952.9|7965.2|7950.2|68
1662012600000|2022-09-01 06:10:00|7966.1|7951.1|7966.9|7951.9|7971.7|7952.4|7965.6|7946.6|100
1662012900000|2022-09-01 06:15:00|7967|7952|7967.8|7952.8|7968.8|7953.8|7966.1|7951.1|106
1662013200000|2022-09-01 06:20:00|7967.9|7952.9|7970|7955|7970.2|7955.2|7966.8|7951.8|137
1662013500000|2022-09-01 06:25:00|7969.9|7954.9|7971|7956|7973.9|7958.9|7969.7|7954.7|159
1662013800000|2022-09-01 06:30:00|7971.1|7956.1|7972|7957|7972.4|7957.4|7971.1|7956.1|35
1662014100000|2022-09-01 06:35:00|7971.9|7956.9|7967.8|7952.8|7972|7957|7967.4|7952.4|107
1662014400000|2022-09-01 06:40:00|7967.4|7952.4|7967.5|7952.5|7969.4|7954.4|7966.9|7951.9|120
1662014700000|2022-09-01 06:45:00|7967.6|7952.6|7970.3|7955.3|7972.2|7957.2|7967.5|7952.5|180
1662015000000|2022-09-01 06:50:00|7970.4|7955.4|7969.6|7954.6|7971.8|7956.8|7969.6|7954.6|100
1662015300000|2022-09-01 06:55:00|7969.9|7954.9|7974.5|7959.5|7975|7960|7968.8|7953.8|168
1662015600000|2022-09-01 07:00:00|7974.4|7959.4|7977.9|7962.9|7977.9|7962.9|7973.4|7958.4|140
1662015900000|2022-09-01 07:05:00|7978.1|7963.1|7978.1|7963.1|7978.9|7963.9|7975.6|7960.6|195
1662016200000|2022-09-01 07:10:00|7978|7963|7976.3|7961.3|7979.7|7964.7|7976.3|7961.3|127
1662016500000|2022-09-01 07:15:00|7976.4|7961.4|7975.8|7960.8|7976.4|7961.4|7974.7|7959.7|86
1662016800000|2022-09-01 07:20:00|7976|7961|7975.6|7960.6|7977|7962|7975.4|7960.4|62
1662017100000|2022-09-01 07:25:00|7975.7|7960.7|7975.4|7960.4|7978.2|7963.2|7975.3|7960.3|84
1662017400000|2022-09-01 07:30:00|7975.3|7960.3|7980.1|7965.1|7980.7|7965.7|7975.3|7960.3|64
1662017700000|2022-09-01 07:35:00|7979.8|7964.8|7984.4|7969.4|7985.2|7970.2|7979.7|7964.7|159
1662018000000|2022-09-01 07:40:00|7984.6|7969.6|7982|7967|7984.6|7969.6|7981.8|7966.8|114
1662018300000|2022-09-01 07:45:00|7982.1|7967.1|7983.8|7968.8|7983.8|7968.8|7981.1|7966.1|86
1662018600000|2022-09-01 07:50:00|7983.7|7968.7|7986.1|7971.1|7986.1|7971.1|7983|7968|61
1662018900000|2022-09-01 07:55:00|7986.2|7971.2|7985.3|7970.3|7987.1|7972.1|7984.4|7969.4|117
1662019200000|2022-09-01 08:00:00|7985.4|7970.4|7986.5|7971.5|7988.4|7973.4|7985.3|7970.3|107
1662019500000|2022-09-01 08:05:00|7986.4|7971.4|7986.7|7971.7|7986.7|7971.7|7985.1|7970.1|81
1662019800000|2022-09-01 08:10:00|7986.8|7971.8|7987.3|7972.3|7988.3|7973.3|7986|7971|86
1662020100000|2022-09-01 08:15:00|7987.1|7972.1|7986.7|7971.7|7987.2|7972.2|7985.7|7970.7|96
1662020400000|2022-09-01 08:20:00|7986.6|7971.6|7973.1|7958.1|7989.9|7971.6|7966.1|7945.9|462
1662020700000|2022-09-01 08:25:00|7973.2|7958.2|7973.8|7958.8|7974.7|7959.7|7969.4|7954.4|236
1662021000000|2022-09-01 08:30:00|7973.7|7958.7|7980.9|7965.9|7981|7966|7973.7|7958.7|168
1662021300000|2022-09-01 08:35:00|7981|7966|7983.3|7968.3|7983.7|7968.7|7980.2|7965.2|88
1662021600000|2022-09-01 08:40:00|7983.6|7968.6|7981.9|7966.9|7983.7|7968.7|7981.2|7966.2|97
1662021900000|2022-09-01 08:45:00|7982.1|7967.1|7982.2|7967.2|7983.6|7968.6|7981.7|7966.7|100
1662022200000|2022-09-01 08:50:00|7982.1|7967.1|7979.7|7964.7|7982.6|7967.6|7978.5|7963.5|94
1662022500000|2022-09-01 08:55:00|7979.6|7964.6|7974.7|7959.7|7980.4|7965.4|7974.6|7959.6|115
1662022800000|2022-09-01 09:00:00|7974.6|7959.6|7977.9|7962.9|7978.2|7963.2|7973.4|7958.4|126
1662023100000|2022-09-01 09:05:00|7977.8|7962.8|7980.5|7965.5|7981.1|7966.1|7977.7|7962.7|109
1662023400000|2022-09-01 09:10:00|7980.6|7965.6|7983.2|7968.2|7983.2|7968.2|7980.6|7965.6|96
1662023700000|2022-09-01 09:15:00|7983.1|7968.1|7981.9|7966.9|7983.9|7968.9|7981.4|7966.4|57
1662024000000|2022-09-01 09:20:00|7982|7967|7981.6|7966.6|7982.7|7967.7|7981.6|7966.6|57
1662024300000|2022-09-01 09:25:00|7981.7|7966.7|7982.4|7967.4|7982.8|7967.8|7981.6|7966.6|45
1662024600000|2022-09-01 09:30:00|7982.5|7967.5|7987.2|7972.2|7987.4|7972.2|7982.2|7962.4|128
1662024900000|2022-09-01 09:35:00|7987.1|7972.1|7986.7|7971.7|7991.4|7972.4|7985.2|7966.1|107
1662025200000|2022-09-01 09:40:00|7986.8|7971.8|7987.3|7972.3|7987.7|7972.7|7985.5|7970.5|68
1662025500000|2022-09-01 09:45:00|7987.1|7972.1|7986.9|7971.9|7988.7|7973.7|7986.2|7971.2|81
1662025800000|2022-09-01 09:50:00|7987|7972|7984.8|7969.8|7987|7972|7984.7|7969.7|120
1662026100000|2022-09-01 09:55:00|7984.7|7969.7|7985.8|7970.8|7986.8|7971.8|7984.1|7969.1|91
1662026400000|2022-09-01 10:00:00|7985.7|7970.7|7988.2|7973.2|7988.5|7973.5|7985.7|7970.7|56
1662026700000|2022-09-01 10:05:00|7988.4|7973.4|7989.4|7974.4|7990|7975|7987.6|7972.6|80
1662027000000|2022-09-01 10:10:00|7989.7|7974.7|7990.7|7975.7|7997.9|7977.7|7989.5|7969.6|100
1662027300000|2022-09-01 10:15:00|7990.6|7975.6|7993.5|7978.5|7994.2|7979.2|7990.6|7975.6|33
1662027600000|2022-09-01 10:20:00|7993.4|7978.4|7993.4|7978.4|7997.9|7978.6|7991.1|7972.5|96
1662027900000|2022-09-01 10:25:00|7993.3|7978.3|7993.2|7978.2|7999.2|7978.8|7992|7973.3|56
1662028200000|2022-09-01 10:30:00|7993.3|7978.3|7992.7|7977.7|7995.4|7980.4|7992.7|7977.7|49
1662028500000|2022-09-01 10:35:00|7992.2|7977.2|7993.3|7978.3|7993.7|7978.7|7992.1|7977.1|41
1662028800000|2022-09-01 10:40:00|7993.2|7978.2|7993.3|7978.3|7994.2|7979.2|7993.2|7978.2|7
1662029100000|2022-09-01 10:45:00|7993.2|7978.2|7991.8|7976.8|7993.3|7978.3|7991.1|7976.1|41
1662029400000|2022-09-01 10:50:00|7991.9|7976.9|7992|7977|7992.6|7977.6|7991.7|7976.7|18
1662029700000|2022-09-01 10:55:00|7991.9|7976.9|7990.3|7975.3|7992|7977|7989.6|7974.6|45
1662030000000|2022-09-01 11:00:00|7990.4|7975.4|7988.4|7973.4|7995.2|7975.4|7987.9|7969.8|97
1662030300000|2022-09-01 11:05:00|7988.6|7973.6|7989.6|7974.6|7992.7|7974.8|7987.7|7967.7|93
1662030600000|2022-09-01 11:10:00|7989.7|7974.7|7990.3|7975.3|7990.6|7975.6|7989.7|7974.7|41
1662030900000|2022-09-01 11:15:00|7990.4|7975.4|7991.2|7976.2|7991.7|7976.7|7990.3|7975.3|52
1662031200000|2022-09-01 11:20:00|7990.8|7975.8|7990.6|7975.6|7990.8|7975.8|7990.3|7975.3|31
1662031500000|2022-09-01 11:25:00|7990.5|7975.5|7991|7976|7991.7|7976.7|7990.5|7975.5|31
1662031800000|2022-09-01 11:30:00|7990.8|7975.8|7989.4|7974.4|7996.6|7976.6|7989.4|7971.3|33
1662032100000|2022-09-01 11:35:00|7989.3|7974.3|7990.9|7975.9|7991.5|7976.5|7989.3|7974.3|18
1662032400000|2022-09-01 11:40:00|7990.8|7975.8|7995.2|7970.2|7995.8|7975.8|7990.2|7970.2|16
1662032700000|2022-09-01 11:45:00|7995.4|7970.4|7989.5|7974.5|7996.5|7976.4|7989.5|7969.8|35
1662033000000|2022-09-01 11:50:00|7994.8|7969.8|7990|7975|7996|7975.6|7989.6|7969.7|48
1662033300000|2022-09-01 11:55:00|7989.9|7974.9|7989.7|7974.7|7994.9|7975|7989.7|7969.7|22
1662033600000|2022-09-01 12:00:00|7990|7975|7990.9|7975.9|7996.8|7976.4|7989.8|7971.1|32
1662033900000|2022-09-01 12:05:00|7990.8|7975.8|7994.8|7969.8|7995.7|7975.8|7990|7969.7|18
1662034200000|2022-09-01 12:10:00|7989.8|7974.8|7990.4|7975.4|7996.3|7975.4|7989.8|7969.8|23
1662034500000|2022-09-01 12:15:00|7990.2|7975.2|7989.5|7974.5|7994.8|7975.2|7989.3|7968.8|18
1662034800000|2022-09-01 12:20:00|7994.6|7969.6|7994.7|7969.7|7994.9|7975.2|7988.6|7969.3|33
1662035100000|2022-09-01 12:25:00|7994.5|7969.5|7993.3|7968.3|7995|7974.4|7988.4|7968.1|84
1662035400000|2022-09-01 12:30:00|7993.4|7968.4|7989.9|7974.9|7996.5|7976.2|7988.2|7968.2|64
1662035700000|2022-09-01 12:35:00|7990.4|7975.4|7995.9|7970.9|7996|7976.2|7989.9|7970.8|84
1662036000000|2022-09-01 12:40:00|7990.8|7975.8|7992.2|7977.2|7996.9|7977.5|7989.9|7970.5|84
1662036300000|2022-09-01 12:45:00|7991.9|7976.9|7995.8|7970.8|7996.9|7976.9|7990.8|7970.7|67
1662036600000|2022-09-01 12:50:00|7995.9|7970.9|7990.1|7975.1|7996|7975.9|7989.9|7969.9|96
1662036900000|2022-09-01 12:55:00|7990|7975|7989.9|7974.9|7994.9|7975.4|7989.3|7969.1|84
1662037200000|2022-09-01 13:00:00|7990.2|7975.2|7995.2|7970.2|7995.7|7975.4|7989.8|7970.2|36
1662037500000|2022-09-01 13:05:00|7995.3|7970.3|7992.2|7967.2|7995.3|7970.3|7992.2|7967.2|51
1662037800000|2022-09-01 13:10:00|7992.3|7967.3|7994.3|7969.3|7994.4|7969.4|7992.3|7967.3|31
1662038100000|2022-09-01 13:15:00|7994.4|7969.4|7994.3|7969.3|7994.7|7969.7|7994.2|7969.2|15
1662038400000|2022-09-01 13:20:00|7994.4|7969.4|7993.1|7968.1|7994.4|7969.4|7992.9|7967.9|25
1662038700000|2022-09-01 13:25:00|7992.9|7967.9|7994.3|7969.3|7994.9|7975.1|7987.9|7967.9|35
1662039000000|2022-09-01 13:30:00|7994.4|7969.4|7995.9|7970.9|7995.9|7970.9|7993.8|7968.8|73
1662039300000|2022-09-01 13:35:00|7996|7971|7995|7970|7996.4|7971.4|7994.8|7969.8|54
1662039600000|2022-09-01 13:40:00|7994.9|7969.9|7994.3|7969.3|7995.1|7970.1|7994.2|7969.2|27
1662039900000|2022-09-01 13:45:00|7989.3|7974.3|7990.7|7975.7|7991.4|7976.4|7989.2|7974.2|38
1662040200000|2022-09-01 13:50:00|7990.8|7975.8|7990.2|7975.2|7990.8|7975.8|7989.8|7974.8|23
1662040500000|2022-09-01 13:55:00|7990.1|7975.1|7996.4|7971.4|7996.4|7975.8|7989.9|7970.3|27
1662040800000|2022-09-01 14:00:00|7996.6|7971.6|7995.3|7980.3|7998.4|7980.4|7991.8|7971.3|138
1662041100000|2022-09-01 14:05:00|7995.4|7980.4|8002.3|7977.3|8003.1|7981.2|7994.6|7974.7|81
1662041400000|2022-09-01 14:10:00|8002.4|7977.4|8001.1|7976.1|8004.2|7979.2|8000.8|7975.8|48
1662041700000|2022-09-01 14:15:00|8001.2|7976.2|8004.6|7979.6|8004.6|7979.6|8001.2|7976.2|59
1662042000000|2022-09-01 14:20:00|8004.7|7979.7|8002.6|7977.6|8004.7|7979.7|8002.6|7977.6|60
1662042300000|2022-09-01 14:25:00|8002.5|7977.5|8000|7975|8002.7|7977.7|7997.9|7972.9|130
1662042600000|2022-09-01 14:30:00|7999.9|7974.9|8000.9|7975.9|8001.2|7976.2|7998.4|7973.4|72
1662042900000|2022-09-01 14:35:00|8001|7976|8003.2|7978.2|8003.3|7982.5|7995.9|7974.4|68
1662043200000|2022-09-01 14:40:00|8003.3|7978.3|8003.2|7978.2|8003.4|7978.4|8002.8|7977.8|36
1662043500000|2022-09-01 14:45:00|8003.1|7978.1|8005.4|7980.4|8006.6|7981.6|8002.3|7977.3|90
1662043800000|2022-09-01 14:50:00|8005.3|7980.3|8006.7|7981.7|8008.1|7986.7|8001.4|7980.3|103
1662044100000|2022-09-01 14:55:00|8006.6|7981.6|8006.2|7981.2|8007|7982|8005.6|7980.6|58
1662044400000|2022-09-01 15:00:00|8006.1|7981.1|8003.9|7978.9|8006.3|7981.3|8003.9|7978.9|85
1662044700000|2022-09-01 15:05:00|8004|7979|8002.3|7977.3|8004|7982.2|7997.2|7976.2|81
1662045000000|2022-09-01 15:10:00|8002.2|7977.2|8002.3|7977.3|8002.8|7982.5|7997|7976.9|91
1662045300000|2022-09-01 15:15:00|8002.2|7977.2|8002.4|7977.4|8002.4|7977.4|8001.7|7976.7|41
1662045600000|2022-09-01 15:20:00|8002.5|7977.5|8002.5|7977.5|8002.9|7977.9|8002.1|7977.1|28
1662045900000|2022-09-01 15:25:00|8002.7|7977.7|8003.2|7978.2|8003.5|7978.5|8002.4|7977.4|65
1662046200000|2022-09-01 15:30:00|8003.1|7978.1|8001.9|7976.9|8003.1|7978.1|8001.9|7976.9|74
1662046500000|2022-09-01 15:35:00|8001.8|7976.8|8001.6|7976.6|8002.1|7977.1|8001.1|7976.1|65
1662046800000|2022-09-01 15:40:00|8001.5|7976.5|8001.4|7976.4|8001.6|7981.5|7996.3|7976.3|16
1662047100000|2022-09-01 15:45:00|8001.3|7976.3|8001.3|7976.3|8001.4|7976.4|8001.2|7976.2|5
1662047400000|2022-09-01 15:50:00|8001.2|7976.2|8001.2|7976.2|8001.4|7976.4|8001.2|7976.2|22
1662047700000|2022-09-01 15:55:00|8001.3|7976.3|7996.2|7981.2|8001.4|7981.2|7996.1|7976.1|17
1662048000000|2022-09-01 16:00:00|7996.1|7981.1|7994.1|7979.1|7999.4|7981.1|7993.3|7974|23
1662048300000|2022-09-01 16:05:00|7994.2|7979.2|7999.3|7974.3|7999.4|7979.2|7994.2|7974.1|13
1662048600000|2022-09-01 16:10:00|7999.2|7974.2|8000.3|7975.3|8000.3|7975.3|7999.1|7974.1|7
1662048900000|2022-09-01 16:15:00|8000.2|7975.2|7999.2|7974.2|8000.3|7975.3|7998.9|7973.9|12
1662049200000|2022-09-01 16:20:00|7999.1|7974.1|7999.8|7974.8|7999.9|7974.9|7999.1|7974.1|15
1662049500000|2022-09-01 16:25:00|7999.9|7974.9|8000.1|7975.1|8000.4|7975.4|7999.9|7974.9|6
1662050100000|2022-09-01 16:35:00|8000|7975|8000.1|7975.1|8000.2|7980.1|7993.7|7973.9|29
1662050400000|2022-09-01 16:40:00|7995.2|7980.2|8002.9|7977.9|8003.3|7982.1|7995.1|7977.3|34
1662050700000|2022-09-01 16:45:00|8003|7978|8003.9|7978.9|8004.2|7979.2|8002.8|7977.8|41
1662051000000|2022-09-01 16:50:00|8004|7979|8004|7979|8004.2|7979.2|8003.6|7978.6|21
1662051300000|2022-09-01 16:55:00|8003.9|7978.9|8004.7|7979.7|8005|7980|8003.8|7978.8|26
1662051600000|2022-09-01 17:00:00|8004.6|7979.6|8004.2|7979.2|8004.7|7979.7|8003.9|7978.9|23
1662051900000|2022-09-01 17:05:00|8004.1|7979.1|8003.5|7978.5|8004.1|7979.1|8003.5|7978.5|9
1662052200000|2022-09-01 17:10:00|8003.4|7978.4|8002.9|7977.9|8003.4|7978.4|8002.8|7977.8|22
1662052500000|2022-09-01 17:15:00|8002.8|7977.8|8001.6|7976.6|8003.7|7983.3|7998|7976.6|38
1662052800000|2022-09-01 17:20:00|8001.5|7976.5|8000.6|7975.6|8001.6|7976.6|8000.4|7975.4|38
1662053100000|2022-09-01 17:25:00|8000.5|7975.5|8001.5|7976.5|8001.5|7976.5|8000.4|7975.4|19
1662053400000|2022-09-01 17:30:00|8001.6|7976.6|8001.6|7976.6|8001.8|7976.8|8001.4|7976.4|20
1662053700000|2022-09-01 17:35:00|8001.7|7976.7|8001.8|7976.8|8002.1|7977.1|8001.7|7976.7|16
1662054000000|2022-09-01 17:40:00|8001.9|7976.9|8001.9|7976.9|8002|7977|8001.7|7976.7|12
1662054300000|2022-09-01 17:45:00|8002|7977|8002.1|7977.1|8002.2|7977.2|8002|7977|12
1662054600000|2022-09-01 17:50:00|8002.2|7977.2|8002.4|7977.4|8002.4|7977.4|8002.1|7977.1|25
1662054900000|2022-09-01 17:55:00|7997.3|7982.3|7997.1|7982.1|8002.5|7982.4|7997.1|7977|30
1662055200000|2022-09-01 18:00:00|8002.1|7977.1|8000.8|7975.8|8002.5|7977.5|8000.7|7975.7|60
1662055500000|2022-09-01 18:05:00|8001|7976|8000.9|7975.9|8001.1|7976.1|8000.7|7975.7|45
1662055800000|2022-09-01 18:10:00|8000.8|7975.8|8002.4|7977.4|8002.6|7977.6|8000.8|7975.8|56
1662056100000|2022-09-01 18:15:00|8002.3|7977.3|8006.2|7981.2|8006.8|7981.8|8001.8|7976.8|35
1662056400000|2022-09-01 18:20:00|8006|7981|8002.8|7977.8|8006|7981|8002.2|7977.2|16
1662056700000|2022-09-01 18:25:00|8002.2|7977.2|8002.2|7977.2|8002.8|7977.8|8001.6|7976.6|45
1662057000000|2022-09-01 18:30:00|8001.6|7976.6|8001.8|7976.8|8002|7977|8001.6|7976.6|35
1662057300000|2022-09-01 18:35:00|8002|7977|8003|7978|8003.2|7978.2|8002|7977|38
1662057600000|2022-09-01 18:40:00|8002.6|7977.6|8002.8|7977.8|8003|7978|8002.2|7977.2|70
1662057900000|2022-09-01 18:45:00|8002.6|7977.6|8002.8|7977.8|8003|7978|8002.2|7977.2|9
1662058200000|2022-09-01 18:50:00|8003|7978|8002.2|7977.2|8003|7978|8002.2|7977.2|42
1662058500000|2022-09-01 18:55:00|8002.8|7977.8|8002.8|7977.8|8003|7978|8002.2|7977.2|36
1662078600000|2022-09-02 00:30:00|8007.1|7978.1|8007.1|7978.1|8007.1|7978.1|8007.1|7978.1|1
1662080400000|2022-09-02 01:00:00|8003.4|7978.4|8003.4|7978.4|8003.4|7978.4|8003.4|7978.4|1
1662081000000|2022-09-02 01:10:00|8004.6|7979.6|8005|7980|8005|7980|8004.6|7979.6|2
1662081300000|2022-09-02 01:15:00|8002|7977|8000.8|7975.8|8003.4|7978.4|8000.6|7975.6|20
1662081900000|2022-09-02 01:25:00|8002.2|7977.2|8002.2|7977.2|8002.2|7977.2|8002.2|7977.2|1
1662082200000|2022-09-02 01:30:00|8001.6|7976.6|8005.3|7980.3|8009.6|7984.6|8001.4|7976.4|17
1662084900000|2022-09-02 02:15:00|8007.2|7982.2|8004.9|7979.9|8007.2|7982.2|8004.9|7979.9|14
1662085200000|2022-09-02 02:20:00|8005.6|7980.6|8004.9|7979.9|8005.9|7980.9|8004.9|7979.9|5
1662086100000|2022-09-02 02:35:00|8005.3|7980.3|8003.1|7978.1|8005.3|7980.3|8003.1|7978.1|3
1662086700000|2022-09-02 02:45:00|8002|7977|8001.6|7976.6|8002.2|7977.2|8001.5|7976.5|4
1662087000000|2022-09-02 02:50:00|8001|7976|8001.6|7976.6|8001.6|7976.6|8001|7976|2
1662087300000|2022-09-02 02:55:00|7999.5|7974.5|7999.5|7974.5|7999.5|7974.5|7999.5|7974.5|1
1662087600000|2022-09-02 03:00:00|8000|7975|7999.8|7974.8|8000.8|7975.8|7999.7|7974.7|9
1662087900000|2022-09-02 03:05:00|8000.1|7975.1|7999.6|7974.6|8000.1|7975.1|7999.6|7974.6|2
1662088800000|2022-09-02 03:20:00|7998.9|7973.9|7999|7974|7999.6|7974.6|7998.8|7973.8|6
1662089100000|2022-09-02 03:25:00|7999.1|7974.1|7999.6|7974.6|7999.6|7974.6|7999.1|7974.1|3
1662089400000|2022-09-02 03:30:00|7999.5|7974.5|7998.1|7973.1|7999.6|7974.6|7995.9|7970.9|120
1662089700000|2022-09-02 03:35:00|7998.2|7973.2|8000.8|7975.8|8001.4|7981.2|7992.7|7972.6|150
1662090000000|2022-09-02 03:40:00|8000.5|7975.5|8001.5|7976.5|8001.9|7981.5|7995.6|7974.8|135
1662090300000|2022-09-02 03:45:00|8001.6|7976.6|7996.9|7981.9|8003.8|7983.8|7995.5|7976.6|156
1662090600000|2022-09-02 03:50:00|7997|7982|7996.1|7981.1|7997.6|7982.6|7995.7|7980.7|90
1662090900000|2022-09-02 03:55:00|7996|7981|7995.6|7980.6|7996.2|7981.2|7995.3|7980.3|81
1662091200000|2022-09-02 04:00:00|7995.7|7980.7|7996.1|7981.1|7996.3|7981.3|7995.1|7980.1|41
1662091500000|2022-09-02 04:05:00|7996|7981|7994.3|7979.3|7996.2|7981.2|7994.1|7979.1|108
1662091800000|2022-09-02 04:10:00|7994.2|7979.2|7992.6|7977.6|7994.3|7979.3|7992.6|7977.6|93
1662092100000|2022-09-02 04:15:00|7992.8|7977.8|7992.4|7977.4|7992.8|7977.8|7991.8|7976.8|62
1662092400000|2022-09-02 04:20:00|7992.5|7977.5|7992.6|7977.6|7993.8|7978.8|7992.1|7977.1|51
1662092700000|2022-09-02 04:25:00|7992.8|7977.8|7992.9|7977.9|7993.3|7978.3|7992.6|7977.6|27
1662093000000|2022-09-02 04:30:00|7993|7978|7993.4|7978.4|7993.4|7978.4|7992.9|7977.9|11
1662093300000|2022-09-02 04:35:00|7993.6|7978.6|7994.9|7979.9|7994.9|7979.9|7993.6|7978.6|31
1662093600000|2022-09-02 04:40:00|7994.7|7979.7|7996.3|7981.3|7997.7|7982.7|7994.7|7979.7|78
1662093900000|2022-09-02 04:45:00|7996.2|7981.2|7995.8|7980.8|7996.6|7981.6|7994.3|7979.3|69
1662094200000|2022-09-02 04:50:00|7995.9|7980.9|7996.4|7981.4|7996.4|7981.4|7995.2|7980.2|45
1662094500000|2022-09-02 04:55:00|7996.3|7981.3|7995.6|7980.6|7996.4|7981.4|7995.6|7980.6|40
1662094800000|2022-09-02 05:00:00|7995.8|7980.8|7994.6|7979.6|7995.8|7980.8|7994.4|7979.4|50
1662095100000|2022-09-02 05:05:00|7994.7|7979.7|7994.5|7979.5|7995.2|7980.2|7994.4|7979.4|36
1662095400000|2022-09-02 05:10:00|7994.6|7979.6|7994.9|7979.9|7994.9|7979.9|7993.1|7978.1|41
1662095700000|2022-09-02 05:15:00|7995.2|7980.2|7995.8|7980.8|7996.4|7981.4|7994.9|7979.9|29
1662096000000|2022-09-02 05:20:00|7995.9|7980.9|7997.6|7982.6|7997.7|7982.7|7995.9|7980.9|59
1662096300000|2022-09-02 05:25:00|7997.9|7982.9|8000.7|7985.7|8001|7986|7997.7|7982.7|101
1662096600000|2022-09-02 05:30:00|8000.6|7985.6|8000.7|7985.7|8001.8|7986.8|7999.5|7984.5|92
1662096900000|2022-09-02 05:35:00|8000.6|7985.6|8000.2|7985.2|8000.9|7985.9|7999.8|7984.8|52
1662097200000|2022-09-02 05:40:00|8000.3|7985.3|8002.4|7987.4|8002.5|7987.5|8000.1|7985.1|56
1662097500000|2022-09-02 05:45:00|8002.5|7987.5|8004|7989|8004.9|7989.9|8002.3|7987.3|90
1662097800000|2022-09-02 05:50:00|8003.9|7988.9|8005.9|7990.9|8006.1|7991.1|8003.7|7988.7|76
1662098100000|2022-09-02 05:55:00|8006|7991|8005.6|7990.6|8007|7992|8004.8|7989.8|107
1662098400000|2022-09-02 06:00:00|8005.7|7990.7|8007.5|7992.5|8007.7|7992.7|8005.5|7990.5|57
1662098700000|2022-09-02 06:05:00|8007.6|7992.6|8007.3|7992.3|8009.7|7994.7|8007.1|7992.1|160
1662099000000|2022-09-02 06:10:00|8007.5|7992.5|8008.8|7993.8|8009.7|7994.7|8007.2|7992.2|82
1662099300000|2022-09-02 06:15:00|8008.9|7993.9|8006.4|7991.4|8010.4|7995.4|8004.7|7989.7|159
1662099600000|2022-09-02 06:20:00|8006.5|7991.5|8007.4|7992.4|8007.8|7992.8|8006.2|7991.2|50
1662099900000|2022-09-02 06:25:00|8007.6|7992.6|8008.4|7993.4|8008.4|7993.4|8007.4|7992.4|37
1662100200000|2022-09-02 06:30:00|8008.5|7993.5|8008.9|7993.9|8009|7994|8007.7|7992.7|57
1662100500000|2022-09-02 06:35:00|8009|7994|8008.9|7993.9|8010.7|7995.7|8008.8|7993.8|73
1662100800000|2022-09-02 06:40:00|8009.1|7994.1|8008.6|7993.6|8009.4|7994.4|8008.5|7993.5|50
1662101100000|2022-09-02 06:45:00|8008.5|7993.5|8008.1|7993.1|8008.6|7993.6|8007.4|7992.4|48
1662101400000|2022-09-02 06:50:00|8008.2|7993.2|8006.8|7991.8|8008.6|7993.6|8004.9|7989.9|56
1662101700000|2022-09-02 06:55:00|8007.1|7992.1|8011.7|7996.7|8012.6|7997.6|8007.1|7992.1|77
1662102000000|2022-09-02 07:00:00|8011.3|7996.3|8012.3|7997.3|8012.7|7997.7|8010.3|7995.3|55
1662102300000|2022-09-02 07:05:00|8012.4|7997.4|8011.8|7996.8|8013.6|7998.6|8011.8|7996.8|41
1662102600000|2022-09-02 07:10:00|8012|7997|8011.8|7996.8|8012.2|7997.2|8011.4|7996.4|36
1662102900000|2022-09-02 07:15:00|8012|7997|8011.9|7996.9|8012.6|7997.6|8011.5|7996.5|47
1662103200000|2022-09-02 07:20:00|8011.7|7996.7|8012.2|7997.2|8012.2|7997.2|8011.1|7996.1|22
1662103500000|2022-09-02 07:25:00|8012.1|7997.1|8010.4|7995.4|8012.4|7997.4|8008.9|7993.9|90
1662103800000|2022-09-02 07:30:00|8010.3|7995.3|8010.7|7995.7|8010.8|7995.8|8009.8|7994.8|48
1662104100000|2022-09-02 07:35:00|8011|7996|8009.3|7994.3|8011.6|7996.6|8009.3|7994.3|62
1662104400000|2022-09-02 07:40:00|8009.4|7994.4|8008.5|7993.5|8009.8|7994.8|8008.3|7993.3|50
1662104700000|2022-09-02 07:45:00|8008.4|7993.4|8013.5|7988.5|8014.1|7993.8|8008.3|7988.4|46
1662105000000|2022-09-02 07:50:00|8013.4|7988.4|8009.8|7994.8|8014.2|7995|8008.9|7988.4|40
1662105300000|2022-09-02 07:55:00|8010.2|7995.2|8010.4|7995.4|8010.4|7995.4|8009.4|7994.4|18
1662105600000|2022-09-02 08:00:00|8010.5|7995.5|8009.6|7994.6|8010.7|7995.7|8009.3|7994.3|47
1662105900000|2022-09-02 08:05:00|8009.5|7994.5|8009.4|7994.4|8015.2|7995.5|8009.4|7989.8|44
1662106200000|2022-09-02 08:10:00|8009.5|7994.5|8014.9|7989.9|8014.9|7994.5|8009.5|7989.3|24
1662106500000|2022-09-02 08:15:00|8015|7990|8008.8|7993.8|8015.4|7995.4|8008.8|7989.5|37
1662106800000|2022-09-02 08:20:00|8008.9|7993.9|8008.5|7993.5|8009|7994|8008|7993|32
1662107100000|2022-09-02 08:25:00|8008.4|7993.4|8013.1|7988.1|8014.8|7994.9|8008.2|7987.6|51
1662107400000|2022-09-02 08:30:00|8013|7988|8005.9|7990.9|8013|7992.9|8003.7|7984|173
1662107700000|2022-09-02 08:35:00|8006|7991|8007.9|7992.9|8013|7993.3|8005.3|7985.6|82
1662108000000|2022-09-02 08:40:00|8007.8|7992.8|8007.6|7992.6|8008.4|7993.4|8007.3|7992.3|79
1662108300000|2022-09-02 08:45:00|8007.5|7992.5|8007|7992|8008.4|7993.4|8007|7992|63
1662108600000|2022-09-02 08:50:00|8007.1|7992.1|8008.1|7993.1|8008.4|7993.4|8006.9|7991.9|64
1662108900000|2022-09-02 08:55:00|8008|7993|8007.7|7992.7|8013.4|7993.9|8007.7|7988.3|84
1662109200000|2022-09-02 09:00:00|8007.6|7992.6|8006.8|7991.8|8008|7993|8006.7|7991.7|35
1662109500000|2022-09-02 09:05:00|8007.2|7992.2|8007.9|7992.9|8013.8|7993.9|8007.1|7988.8|62
1662109800000|2022-09-02 09:10:00|8007.6|7992.6|8006.2|7991.2|8008.5|7993.5|8006.2|7991.2|62
1662110100000|2022-09-02 09:15:00|8005.8|7990.8|8006.1|7991.1|8010.8|7991.8|8004.2|7985.8|130
1662110400000|2022-09-02 09:20:00|8006|7991|8008.3|7993.3|8011.7|7993.6|8006|7986.2|71
1662110700000|2022-09-02 09:25:00|8008|7993|8007.7|7992.7|8008.5|7993.5|8007.1|7992.1|49
1662111000000|2022-09-02 09:30:00|8007.8|7992.8|8008.1|7993.1|8008.5|7993.5|8007.5|7992.5|48
1662111300000|2022-09-02 09:35:00|8008.5|7993.5|8009.9|7994.9|8009.9|7994.9|8007.7|7992.7|78
1662111600000|2022-09-02 09:40:00|8010|7995|8009.6|7994.6|8010.9|7995.9|8009.1|7994.1|42
1662111900000|2022-09-02 09:45:00|8009.5|7994.5|8006.6|7991.6|8014.7|7994.6|8005.8|7988.1|170
1662112200000|2022-09-02 09:50:00|8006.4|7991.4|8007.5|7992.5|8007.7|7992.7|8006.3|7991.3|38
1662112500000|2022-09-02 09:55:00|8007.2|7992.2|8008.2|7993.2|8013.2|7994.2|8005.7|7988.2|108
1662112800000|2022-09-02 10:00:00|8008.3|7993.3|8009.4|7994.4|8010.1|7995.1|8008.2|7993.2|110
1662113100000|2022-09-02 10:05:00|8009|7994|8010.7|7995.7|8011.4|7996.4|8009|7994|65
1662113400000|2022-09-02 10:10:00|8010.6|7995.6|8012|7997|8012.1|7997.1|8010.3|7995.3|31
1662113700000|2022-09-02 10:15:00|8012.1|7997.1|8011|7996|8012.1|7997.1|8010.4|7995.4|71
1662114000000|2022-09-02 10:20:00|8010.9|7995.9|8015.4|8000.4|8015.4|8000.4|8010.9|7995.9|76
1662114300000|2022-09-02 10:25:00|8015.5|8000.5|8017.2|8002.2|8018.8|8003.8|8015|8000|106
1662114600000|2022-09-02 10:30:00|8017.1|8002.1|8018.1|8003.1|8018.5|8003.5|8016.7|8001.7|46
1662114900000|2022-09-02 10:35:00|8018.2|8003.2|8015.6|8000.6|8024.6|8005.1|8015.4|7995.8|161
1662115200000|2022-09-02 10:40:00|8015.4|8000.4|8019.8|7994.8|8019.9|8000.6|8012.7|7993.5|133
1662115500000|2022-09-02 10:45:00|8020.1|7995.1|8014.5|7999.5|8020.6|8000.7|8014.3|7994.2|44
1662115800000|2022-09-02 10:50:00|8014.2|7999.2|8014.7|7999.7|8019.7|8000.1|8013.6|7993.6|74
1662116100000|2022-09-02 10:55:00|8014.9|7999.9|8015.2|8000.2|8019.8|8001.1|8014.5|7994.7|62
1662116400000|2022-09-02 11:00:00|8015.1|8000.1|8016.3|8001.3|8021.1|8002|8015|7995.7|48
1662116700000|2022-09-02 11:05:00|8016.4|8001.4|8015.1|8000.1|8016.4|8001.4|8014.9|7999.9|24
1662117000000|2022-09-02 11:10:00|8015.2|8000.2|8015.2|8000.2|8015.5|8000.5|8015|8000|58
1662117300000|2022-09-02 11:15:00|8015|8000|8015.9|8000.9|8016.4|8001.4|8014.8|7999.8|35
1662117600000|2022-09-02 11:20:00|8016|8001|8016.2|8001.2|8016.5|8001.5|8015.9|8000.9|16
1662117900000|2022-09-02 11:25:00|8016.3|8001.3|8018.3|8003.3|8018.3|8003.3|8016|8001|47
1662118200000|2022-09-02 11:30:00|8018.4|8003.4|8024.7|7999.7|8024.7|8003.9|8018.4|7999.2|21
1662118500000|2022-09-02 11:35:00|8024.8|7999.8|8022.3|7997.3|8024.8|8004.1|8016.7|7997.3|22
1662118800000|2022-09-02 11:40:00|8022.6|7997.6|8024.7|7999.7|8026.1|8003.9|8018.9|7997.5|17
1662119100000|2022-09-02 11:45:00|8024.6|7999.6|8024|7999|8024.6|8004.5|8018.9|7998.7|26
1662119400000|2022-09-02 11:50:00|8018.7|8003.7|8018.7|8003.7|8024|8004.5|8018.5|7998.7|21
1662119700000|2022-09-02 11:55:00|8018.8|8003.8|8021.9|7996.9|8024.1|8004.4|8017.3|7996.9|27
1662120000000|2022-09-02 12:00:00|8017.2|8002.2|8016.5|8001.5|8017.3|8002.3|8016.5|8001.5|10
1662120300000|2022-09-02 12:05:00|8016.7|8001.7|8017.3|8002.3|8021.2|8002.4|8015.5|7996.2|32
1662120600000|2022-09-02 12:10:00|8022.6|7997.6|8017.7|8002.7|8024|8003.5|8017|7997.5|83
1662120900000|2022-09-02 12:15:00|8017.3|8002.3|8020.9|7995.9|8021.8|8002.8|8015.8|7995.9|131
1662121200000|2022-09-02 12:20:00|8021.2|7996.2|8018|7993|8021.3|7996.3|8017.4|7992.4|76
1662121500000|2022-09-02 12:25:00|8018.1|7993.1|8015.4|7992.8|8020.4|7995.4|8015.1|7992.8|103
1662121800000|2022-09-02 12:30:00|8015.6|7992.7|8013.1|7988.1|8021.1|7996.1|8008.1|7983.1|294
1662122100000|2022-09-02 12:35:00|8013.4|7988.4|8014.7|7989.7|8016.6|7991.6|8010.2|7985.2|210
1662122400000|2022-09-02 12:40:00|8014.8|7989.8|8020.4|7995.4|8020.4|7995.4|8014.1|7989.1|143
1662122700000|2022-09-02 12:45:00|8020.3|7995.3|8018|7993|8020.9|7995.9|8017.9|7992.9|140
1662123000000|2022-09-02 12:50:00|8018.2|7993.2|8015.5|7990.5|8018.2|7995.6|8008.9|7987|171
1662123300000|2022-09-02 12:55:00|8015.2|7990.2|8013.4|7988.4|8015.5|7990.5|8012|7987|171
1662123600000|2022-09-02 13:00:00|8013.6|7988.6|8013.4|7988.4|8014.6|7989.6|8011.9|7986.9|117
1662123900000|2022-09-02 13:05:00|8013.5|7988.5|8011.2|7986.2|8013.6|7988.6|8011.2|7986.2|36
1662124200000|2022-09-02 13:10:00|8011.1|7986.1|8011.2|7986.2|8011.2|7986.2|8010.3|7985.3|71
1662124500000|2022-09-02 13:15:00|8011.1|7986.1|8006.7|7991.7|8012.2|7991.9|8006.5|7986.1|49
1662124800000|2022-09-02 13:20:00|8006.6|7991.6|8011.7|7986.7|8011.7|7992|8005.1|7985.5|50
1662125100000|2022-09-02 13:25:00|8011.6|7986.6|8010.3|7985.3|8012.6|7987.6|8010.2|7985.2|28
1662125400000|2022-09-02 13:30:00|8010.2|7985.2|8012.3|7987.3|8012.3|7987.3|8010|7985|55
1662125700000|2022-09-02 13:35:00|8012.2|7987.2|8010.4|7985.4|8013|7988|8010.2|7985.2|48
1662126000000|2022-09-02 13:40:00|8010.6|7985.6|8012.1|7987.1|8012.8|7987.8|8010.4|7985.4|53
1662126300000|2022-09-02 13:45:00|8012|7987|8011|7986|8012.1|7987.1|8010.3|7985.3|39
1662126600000|2022-09-02 13:50:00|8010.9|7985.9|8011.2|7986.2|8011.3|7990.1|8005.1|7980.8|71
1662126900000|2022-09-02 13:55:00|8011.1|7986.1|8009.6|7984.6|8011.2|7986.2|8008.6|7983.6|69
1662127200000|2022-09-02 14:00:00|8009.5|7984.5|8008.6|7983.6|8010.3|7985.3|8007.7|7982.7|105
1662127500000|2022-09-02 14:05:00|8008.7|7983.7|8005.7|7980.7|8009|7984|8005.1|7980.1|74
1662127800000|2022-09-02 14:10:00|8005.6|7980.6|8004.4|7979.4|8005.8|7980.8|8004.1|7979.1|112
1662128100000|2022-09-02 14:15:00|8004.3|7979.3|8004.5|7979.5|8004.7|7979.7|8001.7|7976.7|134
1662128400000|2022-09-02 14:20:00|8004.6|7979.6|8004.9|7979.9|8005.2|7984.5|7999.5|7978.9|92
1662128700000|2022-09-02 14:25:00|8004.8|7979.8|8003.9|7978.9|8004.8|7979.8|8003.9|7978.9|9
1662129000000|2022-09-02 14:30:00|8003.8|7978.8|8001.6|7976.6|8003.8|7984|7998.2|7974.9|41
1662129300000|2022-09-02 14:35:00|8001.7|7976.7|8003.5|7978.5|8003.8|7978.8|8001.7|7976.7|22
1662129600000|2022-09-02 14:40:00|8003.4|7978.4|7998.2|7983.2|8004|7983.8|7997.8|7977.7|40
1662129900000|2022-09-02 14:45:00|7998.3|7983.3|7999.3|7984.3|8003.7|7984.3|7998.2|7978.2|48
1662130200000|2022-09-02 14:50:00|7999.1|7984.1|8003.4|7978.4|8003.9|7984.1|7998|7978.3|44
1662130500000|2022-09-02 14:55:00|8003.3|7978.3|7998.1|7983.1|8004.1|7984|7998.1|7978.3|35
1662130800000|2022-09-02 15:00:00|7998|7983|7998.1|7983.1|7998.3|7983.3|7997.9|7982.9|14
1662131100000|2022-09-02 15:05:00|7998|7983|7998.9|7983.9|8002.7|7983.9|7997.6|7977.7|20
1662131400000|2022-09-02 15:10:00|8003.9|7978.9|8004.4|7979.4|8005.1|7980.1|8002.9|7977.9|42
1662131700000|2022-09-02 15:15:00|8004.5|7979.5|8005.1|7980.1|8007.9|7987.1|8001.2|7979.5|56
1662132000000|2022-09-02 15:20:00|8005.3|7980.3|8004.2|7979.2|8005.3|7980.3|8004|7979|44
1662132300000|2022-09-02 15:25:00|8004.3|7979.3|8005.4|7980.4|8005.8|7980.8|8004.2|7979.2|31
1662132600000|2022-09-02 15:30:00|8005.5|7980.5|8005.4|7980.4|8005.6|7980.6|8005.1|7980.1|52
1662132900000|2022-09-02 15:35:00|8005.3|7980.3|8005.4|7980.4|8005.6|7980.6|8005.1|7980.1|54
1662133200000|2022-09-02 15:40:00|8005.5|7980.5|8006.7|7981.7|8006.7|7981.7|8005.1|7980.1|85
1662133500000|2022-09-02 15:45:00|8006.6|7981.6|8006.2|7981.2|8006.7|7981.7|8005.8|7980.8|35
1662133800000|2022-09-02 15:50:00|8006.1|7981.1|8005.3|7980.3|8006.3|7981.3|8005.3|7980.3|38
1662134100000|2022-09-02 15:55:00|8005.4|7980.4|8005.4|7980.4|8005.6|7980.6|8004.8|7979.8|40
1662134400000|2022-09-02 16:00:00|8005.3|7980.3|8005.8|7980.8|8006|7981|8005.2|7980.2|34
1662134700000|2022-09-02 16:05:00|8005.9|7980.9|8004.7|7979.7|8005.9|7980.9|8004.3|7979.3|45
1662135000000|2022-09-02 16:10:00|8004.8|7979.8|8004.6|7979.6|8005.1|7980.1|8003.8|7978.8|67
1662135300000|2022-09-02 16:15:00|8004.5|7979.5|8002|7977|8004.5|7979.5|8001.8|7976.8|40
1662135600000|2022-09-02 16:20:00|8001.9|7976.9|8004.4|7979.4|8004.8|7979.8|8001.2|7976.2|108
1662135900000|2022-09-02 16:25:00|8004.6|7979.6|8004.4|7979.4|8006|7981|8003.5|7978.5|73
1662136200000|2022-09-02 16:30:00|8004.3|7979.3|8007|7982|8007.5|7982.5|8003.4|7978.4|99
1662136500000|2022-09-02 16:35:00|8006.6|7981.6|8007.1|7982.1|8007.7|7982.7|8006.5|7981.5|62
1662136800000|2022-09-02 16:40:00|8007.2|7982.2|8007.6|7982.6|8007.7|7982.7|8006.8|7981.8|36
1662137100000|2022-09-02 16:45:00|8007.5|7982.5|8006.8|7981.8|8007.9|7982.9|8006.2|7981.2|75
1662137400000|2022-09-02 16:50:00|8006.9|7981.9|8005.5|7980.5|8006.9|7981.9|8005.5|7980.5|163
1662137700000|2022-09-02 16:55:00|8005.4|7980.4|8005.3|7980.3|8006.7|7981.7|8005.2|7980.2|172
1662138000000|2022-09-02 17:00:00|8005.6|7980.6|8005.6|7980.6|8006.4|7981.4|8005.2|7980.2|76
1662138300000|2022-09-02 17:05:00|8005.5|7980.5|8006.8|7981.8|8006.8|7981.8|8005|7980|108
1662138600000|2022-09-02 17:10:00|8006.7|7981.7|8006.5|7981.5|8006.8|7981.8|8006.4|7981.4|35
1662138900000|2022-09-02 17:15:00|8006.6|7981.6|8006.7|7981.7|8008.3|7983.3|8006.5|7981.5|50
1662139200000|2022-09-02 17:20:00|8006.8|7981.8|8009.3|7984.3|8009.5|7984.5|8006.8|7981.8|59
1662139500000|2022-09-02 17:25:00|8009.2|7984.2|8009.2|7984.2|8010.9|7985.9|8008.9|7983.9|39
1662139800000|2022-09-02 17:30:00|8009|7984|8009.5|7984.5|8009.5|7984.5|8009|7984|48
1662140100000|2022-09-02 17:35:00|8008.9|7983.9|8009.3|7984.3|8009.5|7984.5|8008.9|7983.9|18
1662140400000|2022-09-02 17:40:00|8009.4|7984.4|8009.3|7984.3|8009.5|7984.5|8009|7984|44
1662140700000|2022-09-02 17:45:00|8009.1|7984.1|8009.5|7984.5|8010.3|7985.3|8009.1|7984.1|11
1662141000000|2022-09-02 17:50:00|8010.3|7985.3|8009.3|7984.3|8010.3|7985.3|8009.3|7984.3|2
1662141300000|2022-09-02 17:55:00|8009.4|7984.4|8009.3|7984.3|8009.8|7984.8|8009.3|7984.3|8
1662141600000|2022-09-02 18:00:00|8009.7|7984.7|8009.9|7984.9|8009.9|7984.9|8009.5|7984.5|4
1662141900000|2022-09-02 18:05:00|8009.7|7984.7|8009.9|7984.9|8009.9|7984.9|8009.7|7984.7|4
1662142200000|2022-09-02 18:10:00|8009.8|7984.8|8009.4|7984.4|8009.8|7984.8|8008.7|7983.7|12
1662142500000|2022-09-02 18:15:00|8009.2|7984.2|8009|7984|8009.4|7984.4|8009|7984|8
1662143400000|2022-09-02 18:30:00|8008.9|7983.9|8008.6|7983.6|8008.9|7983.9|8008.6|7983.6|2
1662143700000|2022-09-02 18:35:00|8008.4|7983.4|8008.4|7983.4|8008.6|7983.6|8008.1|7983.1|4
1662144000000|2022-09-02 18:40:00|8008.2|7983.2|8008.2|7983.2|8008.4|7983.4|8008|7983|19
1662144300000|2022-09-02 18:45:00|8008.4|7983.4|8008.2|7983.2|8008.4|7983.4|8008.2|7983.2|16
1662144600000|2022-09-02 18:50:00|8008.4|7983.4|8008.2|7983.2|8008.4|7983.4|8008|7983|65
1662144900000|2022-09-02 18:55:00|8008.4|7983.4|8007.7|7982.7|8008.4|7983.4|8007.5|7982.5|110
1662145200000|2022-09-02 19:00:00|8007.9|7982.9|8008.3|7983.3|8011|7986|8007.4|7982.4|176
1662145500000|2022-09-02 19:05:00|8008.1|7983.1|8008.4|7983.4|8009.9|7984.9|8007.9|7982.9|42
1662145800000|2022-09-02 19:10:00|8008.5|7983.5|8008.6|7983.6|8008.9|7983.9|8008.4|7983.4|66
1662146100000|2022-09-02 19:15:00|8008.7|7983.7|8009.1|7984.1|8009.1|7984.1|8008.5|7983.5|38
1662146400000|2022-09-02 19:20:00|8008.9|7983.9|8009.3|7984.3|8009.7|7984.7|8008.4|7983.4|70
1662146700000|2022-09-02 19:25:00|8009.5|7984.5|8009.3|7984.3|8009.7|7984.7|8008.3|7983.3|44
1662147000000|2022-09-02 19:30:00|8008.5|7983.5|8009.6|7984.6|8009.7|7984.7|8008.5|7983.5|8
1662147300000|2022-09-02 19:35:00|8008.5|7983.5|8009.4|7984.4|8009.7|7984.7|8008.5|7983.5|4
1662147600000|2022-09-02 19:40:00|8008.5|7983.5|8008.6|7983.6|8009.6|7984.6|8008.1|7983.1|15
1662147900000|2022-09-02 19:45:00|8008.5|7983.5|8010.8|7985.8|8010.8|7985.8|8008.4|7983.4|17
1662148200000|2022-09-02 19:50:00|8010.9|7985.9|8009.6|7984.6|8010.9|7985.9|8009.6|7984.6|4
1662148500000|2022-09-02 19:55:00|8009.3|7984.3|8009.6|7984.6|8009.6|7984.6|8009.3|7984.3|3
1662337800000|2022-09-05 00:30:00|8002.7|7973.7|8002.7|7973.7|8002.7|7973.7|8002.7|7973.7|1
1662339600000|2022-09-05 01:00:00|8013.2|7988.2|8013.2|7988.2|8013.2|7988.2|8013.2|7988.2|1
1662339900000|2022-09-05 01:05:00|8028|7999|8026.6|7997.6|8030.1|8001.1|8026.6|7997.6|6
1662340200000|2022-09-05 01:10:00|8026.5|7997.5|8027.2|7998.2|8029.7|8000.7|8022.8|7993.8|20
1662340500000|2022-09-05 01:15:00|8019.5|7990.5|8017.8|7988.8|8019.5|7990.5|8017.8|7988.8|2
1662341700000|2022-09-05 01:35:00|8021.8|7992.8|8021.8|7992.8|8021.8|7992.8|8021.8|7992.8|1
1662342600000|2022-09-05 01:50:00|8031.1|8002.1|8024.2|7995.2|8032.9|8003.9|8023.9|7994.9|6
1662343200000|2022-09-05 02:00:00|8020.4|7991.4|8024|7995|8024|7995|8020.4|7991.4|2
1662343500000|2022-09-05 02:05:00|8024.1|7995.1|8027.3|7998.3|8027.3|7998.7|8023.8|7995.1|6
1662343800000|2022-09-05 02:10:00|8022.8|7993.8|8026.8|8001.7|8026.8|8001.7|8022.8|7993.8|7
1662344100000|2022-09-05 02:15:00|8022.5|7997.5|8021.8|7996.8|8022.5|7997.5|8021.8|7996.8|2
1662344400000|2022-09-05 02:20:00|8023.5|7998.5|8024.2|7999.2|8024.2|7999.2|8023.5|7998.5|2
1662344700000|2022-09-05 02:25:00|8027.3|8002.3|8027.3|8002.3|8027.3|8002.3|8027.3|8002.3|1
1662346800000|2022-09-05 03:00:00|8028.2|8003.2|8026.2|8001.2|8028.2|8003.2|8024.4|7999.4|94
1662347100000|2022-09-05 03:05:00|8026.3|8001.3|8024.1|7999.1|8027.2|8002.2|8023.5|7998.5|34
1662347400000|2022-09-05 03:10:00|8024.5|7999.5|8024.1|7999.1|8024.5|7999.5|8019.4|7994.4|50
1662347700000|2022-09-05 03:15:00|8024.9|7999.9|8023.4|7998.4|8024.9|7999.9|8022.2|7997.2|21
1662348000000|2022-09-05 03:20:00|8022.6|7997.6|8017.2|7992.2|8023.4|7998.4|8009.6|7984.6|70
1662348300000|2022-09-05 03:25:00|8018|7993|8015.2|7990.2|8018|7993|8012|7987|74
1662348600000|2022-09-05 03:30:00|8015.5|7990.5|8015.2|7990.2|8018.5|7993.5|8014.2|7989.2|284
1662348900000|2022-09-05 03:35:00|8015.1|7990.1|8011.4|7996.4|8016.3|7996.6|8009.8|7989.3|121
1662349200000|2022-09-05 03:40:00|8011.5|7996.5|8011.3|7996.3|8017.5|7997.6|8010.3|7990|110
1662349500000|2022-09-05 03:45:00|8011.2|7996.2|8012.8|7997.8|8013.1|7998.1|8011.2|7996.2|115
1662349800000|2022-09-05 03:50:00|8012.7|7997.7|8013.4|7998.4|8014.2|7999.2|8012.4|7997.4|91
1662350100000|2022-09-05 03:55:00|8013.5|7998.5|8013.8|7998.8|8014.1|7999.1|8012.7|7997.7|48
1662350400000|2022-09-05 04:00:00|8013.6|7998.6|8013.5|7998.5|8015.1|8000.1|8013.5|7998.5|78
1662350700000|2022-09-05 04:05:00|8013.3|7998.3|8013|7998|8013.6|7998.6|8012.1|7997.1|104
1662351000000|2022-09-05 04:10:00|8012.7|7997.7|8013.8|7998.8|8014.2|7999.2|8012.7|7997.7|43
1662351300000|2022-09-05 04:15:00|8013.9|7998.9|8014.6|7999.6|8014.9|7999.9|8013.8|7998.8|35
1662351600000|2022-09-05 04:20:00|8014.7|7999.7|8014.8|7999.8|8014.9|7999.9|8013.9|7998.9|35
1662351900000|2022-09-05 04:25:00|8014.7|7999.7|8014.4|7999.4|8014.7|7999.7|8013.9|7998.9|34
1662352200000|2022-09-05 04:30:00|8014.5|7999.5|8015.2|8000.2|8015.7|8000.7|8014.5|7999.5|55
1662352500000|2022-09-05 04:35:00|8015.1|8000.1|8015.6|8000.6|8016.1|8001.1|8015|8000|42
1662352800000|2022-09-05 04:40:00|8015.7|8000.7|8016.5|8001.5|8016.8|8001.8|8015.6|8000.6|64
1662353100000|2022-09-05 04:45:00|8016.4|8001.4|8015|8000|8017|8002|8014.8|7999.8|60
1662353400000|2022-09-05 04:50:00|8015.2|8000.2|8016|8001|8016.3|8001.3|8014.8|7999.8|23
1662353700000|2022-09-05 04:55:00|8016.2|8001.2|8015.9|8000.9|8016.8|8001.8|8015.8|8000.8|50
1662354000000|2022-09-05 05:00:00|8016|8001|8021.4|7996.4|8021.4|8001.4|8015.3|7996.1|38
1662354300000|2022-09-05 05:05:00|8021.3|7996.3|8021.7|7996.7|8021.9|8001.9|8016.4|7995.7|57
1662354600000|2022-09-05 05:10:00|8021.6|7996.6|8016.1|8001.1|8021.9|8001.9|8016.1|7996.6|25
1662354900000|2022-09-05 05:15:00|8016.2|8001.2|8016.8|8001.8|8017.5|8002.5|8016.2|8001.2|18
1662355200000|2022-09-05 05:20:00|8017|8002|8016.7|8001.7|8017.1|8002.1|8016.2|8001.2|29
1662355500000|2022-09-05 05:25:00|8016.8|8001.8|8016.7|8001.7|8016.8|8001.8|8016.4|8001.4|13
1662355800000|2022-09-05 05:30:00|8016.8|8001.8|8017.5|8002.5|8017.7|8002.7|8016.6|8001.6|46
1662356100000|2022-09-05 05:35:00|8017.4|8002.4|8016|8001|8018.2|8003.2|8015.6|8000.6|40
1662356400000|2022-09-05 05:40:00|8016.1|8001.1|8015.9|8000.9|8016.4|8001.4|8014.7|7999.7|71
1662356700000|2022-09-05 05:45:00|8015.8|8000.8|8016.4|8001.4|8017|8002|8015.8|8000.8|30
1662357000000|2022-09-05 05:50:00|8016.3|8001.3|8015.6|8000.6|8016.3|8001.3|8015.4|8000.4|16
1662357300000|2022-09-05 05:55:00|8016.3|8001.3|8016.3|8001.3|8016.3|8001.3|8015.8|8000.8|18
1662357600000|2022-09-05 06:00:00|8016.4|8001.4|8016.4|8001.4|8016.8|8001.8|8016.3|8001.3|14
1662357900000|2022-09-05 06:05:00|8016.6|8001.6|8018.4|8003.4|8018.5|8003.5|8016.6|8001.6|54
1662358200000|2022-09-05 06:10:00|8018.6|8003.6|8018.1|8003.1|8019.2|8004.2|8017.9|8002.9|45
1662358500000|2022-09-05 06:15:00|8018.2|8003.2|8020.7|8005.7|8020.9|8005.9|8018.2|8003.2|69
1662358800000|2022-09-05 06:20:00|8020.5|8005.5|8016.6|8001.6|8020.5|8005.5|8016.4|8001.4|132
1662359100000|2022-09-05 06:25:00|8016.5|8001.5|8017.4|8002.4|8017.7|8002.7|8016.2|8001.2|35
1662359400000|2022-09-05 06:30:00|8017.5|8002.5|8018.4|8003.4|8018.7|8003.7|8017.3|8002.3|36
1662359700000|2022-09-05 06:35:00|8018.6|8003.6|8019.3|8004.3|8019.7|8004.7|8018.6|8003.6|35
1662360000000|2022-09-05 06:40:00|8019.4|8004.4|8019.3|8004.3|8019.7|8004.7|8019.1|8004.1|25
1662360300000|2022-09-05 06:45:00|8019.2|8004.2|8018.9|8003.9|8019.6|8004.6|8018.9|8003.9|25
1662360600000|2022-09-05 06:50:00|8018.6|8003.6|8017.2|8002.2|8018.7|8003.7|8016.8|8001.8|97
1662360900000|2022-09-05 06:55:00|8017.1|8002.1|8018.1|8003.1|8018.6|8003.6|8017.1|8002.1|23
1662361200000|2022-09-05 07:00:00|8017.9|8002.9|8017.8|8002.8|8018.4|8003.4|8017.6|8002.6|33
1662361500000|2022-09-05 07:05:00|8017.7|8002.7|8018|8003|8018.1|8003.1|8016.6|8001.6|42
1662361800000|2022-09-05 07:10:00|8018.1|8003.1|8018.6|8003.6|8018.7|8003.7|8017.9|8002.9|36
1662362100000|2022-09-05 07:15:00|8018.7|8003.7|8018.8|8003.8|8019.1|8004.1|8018.4|8003.4|23
1662362400000|2022-09-05 07:20:00|8018.7|8003.7|8018.6|8003.6|8018.8|8003.8|8018.2|8003.2|22
1662362700000|2022-09-05 07:25:00|8018.7|8003.7|8018.1|8003.1|8018.7|8003.7|8018.1|8003.1|16
1662363000000|2022-09-05 07:30:00|8018.2|8003.2|8018.2|8003.2|8018.7|8003.7|8017.8|8002.8|39
1662363300000|2022-09-05 07:35:00|8018.1|8003.1|8018.1|8003.1|8018.2|8003.2|8016.9|8001.9|60
1662363600000|2022-09-05 07:40:00|8018.2|8003.2|8018.8|8003.8|8019.2|8004.2|8018.2|8003.2|29
1662363900000|2022-09-05 07:45:00|8018.7|8003.7|8019.7|8004.7|8020|8005|8018.5|8003.5|39
1662364200000|2022-09-05 07:50:00|8019.8|8004.8|8019.3|8004.3|8020|8005|8019.3|8004.3|23
1662364500000|2022-09-05 07:55:00|8019.4|8004.4|8019.8|8004.8|8020.5|8005.5|8019.3|8004.3|38
1662364800000|2022-09-05 08:00:00|8019.5|8004.5|8020|8005|8020.7|8005.7|8019|8004|39
1662365100000|2022-09-05 08:05:00|8020.3|8005.3|8017.8|8002.8|8020.3|8005.3|8017.1|8002.1|72
1662365400000|2022-09-05 08:10:00|8017.5|8002.5|8017.6|8002.6|8017.6|8002.6|8016.7|8001.7|26
1662365700000|2022-09-05 08:15:00|8017.5|8002.5|8017.3|8002.3|8017.6|8002.6|8017|8002|25
1662366000000|2022-09-05 08:20:00|8017.4|8002.4|8017.6|8002.6|8017.6|8002.6|8017.1|8002.1|10
1662366300000|2022-09-05 08:25:00|8017.8|8002.8|8018|8003|8018.3|8003.3|8017.7|8002.7|18
1662366600000|2022-09-05 08:30:00|8018.2|8003.2|8018.5|8003.5|8018.6|8003.6|8018.2|8003.2|24
1662366900000|2022-09-05 08:35:00|8018.4|8003.4|8018.1|8003.1|8018.5|8003.5|8017.6|8002.6|26
1662367200000|2022-09-05 08:40:00|8018.3|8003.3|8019.8|8004.8|8019.9|8004.9|8018.3|8003.3|18
1662367500000|2022-09-05 08:45:00|8019.7|8004.7|8019.4|8004.4|8020|8005|8019.4|8004.4|24
1662367800000|2022-09-05 08:50:00|8019.5|8004.5|8020|8005|8020.3|8005.3|8018.9|8003.9|19
1662368100000|2022-09-05 08:55:00|8019.9|8004.9|8019.6|8004.6|8020|8005|8019.3|8004.3|38
1662368400000|2022-09-05 09:00:00|8019.8|8004.8|8016.6|8001.6|8019.8|8004.8|8015.4|8000.4|119
1662368700000|2022-09-05 09:05:00|8016.7|8001.7|8014.3|7999.3|8017.1|8002.1|8009.3|7990.4|214
1662369000000|2022-09-05 09:10:00|8014.4|7999.4|8014.1|7999.1|8014.4|7999.4|8013.3|7998.3|38
1662369300000|2022-09-05 09:15:00|8014.2|7999.2|8014.9|7999.9|8015|8000|8013.8|7998.8|26
1662369600000|2022-09-05 09:20:00|8015|8000|8015.1|8000.1|8015.3|8000.3|8014.4|7999.4|31
1662369900000|2022-09-05 09:25:00|8015.2|8000.2|8015.3|8000.3|8015.4|8000.4|8014.8|7999.8|31
1662370200000|2022-09-05 09:30:00|8015.2|8000.2|8013.5|7998.5|8015.2|8000.2|8012.9|7997.9|40
1662370500000|2022-09-05 09:35:00|8013.3|7998.3|8013.4|7998.4|8013.6|7998.6|8012.7|7997.7|23
1662370800000|2022-09-05 09:40:00|8013.5|7998.5|8013|7998|8014.2|7999.2|8013|7998|15
1662371100000|2022-09-05 09:45:00|8013.1|7998.1|8013.2|7998.2|8013.5|7998.5|8012.7|7997.7|22
1662371400000|2022-09-05 09:50:00|8013.3|7998.3|8012.8|7997.8|8013.9|7998.9|8012.8|7997.8|24
1662371700000|2022-09-05 09:55:00|8012.9|7997.9|8013.5|7998.5|8014|7999|8012.3|7997.3|38
1662372000000|2022-09-05 10:00:00|8013.4|7998.4|8013.3|7998.3|8013.8|7998.8|8013.3|7998.3|22
1662372300000|2022-09-05 10:05:00|8013.2|7998.2|8013.2|7998.2|8013.3|7998.3|8013.1|7998.1|9
1662372600000|2022-09-05 10:10:00|8013.1|7998.1|8010|7995|8013.1|7998.1|8009.9|7994.9|37
1662372900000|2022-09-05 10:15:00|8009.9|7994.9|8008.4|7993.4|8010.3|7995.3|8006.4|7991.4|74
1662373200000|2022-09-05 10:20:00|8008.5|7993.5|8007.1|7992.1|8008.6|7993.6|8007.1|7992.1|39
1662373500000|2022-09-05 10:25:00|8007.2|7992.2|8007.6|7992.6|8008.9|7993.9|8006.5|7991.5|108
1662373800000|2022-09-05 10:30:00|8007.7|7992.7|8007.5|7992.5|8007.7|7992.7|8007.1|7992.1|50
1662374100000|2022-09-05 10:35:00|8007.6|7992.6|8007.6|7992.6|8007.7|7992.7|8007.4|7992.4|9
1662374400000|2022-09-05 10:40:00|8007.5|7992.5|8009.4|7994.4|8009.7|7994.7|8007.2|7992.2|39
1662374700000|2022-09-05 10:45:00|8009.5|7994.5|8009|7994|8009.5|7994.5|8008.8|7993.8|32
1662375000000|2022-09-05 10:50:00|8009.1|7994.1|8007.7|7992.7|8009.6|7994.6|8007.4|7992.4|63
1662375300000|2022-09-05 10:55:00|8007.6|7992.6|8008.7|7993.7|8008.8|7993.8|8007.6|7992.6|36
1662375600000|2022-09-05 11:00:00|8008.8|7993.8|8013.7|7988.7|8013.9|7993.8|8008.7|7988.6|20
1662375900000|2022-09-05 11:05:00|8013.8|7988.8|8014.2|7989.2|8014.3|7993.7|8008.6|7988.5|25
1662376200000|2022-09-05 11:10:00|8014.1|7989.1|8014.2|7989.2|8014.3|7989.3|8014.1|7989.1|4
1662376500000|2022-09-05 11:15:00|8014.3|7989.3|8014.2|7989.2|8014.3|7989.3|8014.2|7989.2|4
1662376800000|2022-09-05 11:20:00|8014.5|7989.5|8014.6|7989.6|8015.7|7990.7|8014.3|7989.3|65
1662377100000|2022-09-05 11:25:00|8014.8|7989.8|8016.3|7991.3|8016.4|7991.4|8014.8|7989.8|56
1662377400000|2022-09-05 11:30:00|8016.4|7991.4|8016.2|7991.2|8016.6|7991.6|8016.2|7991.2|6
1662378000000|2022-09-05 11:40:00|8016.3|7991.3|8016.2|7991.2|8016.7|7991.7|8016.1|7991.1|22
1662378300000|2022-09-05 11:45:00|8016.1|7991.1|8015.5|7990.5|8016.2|7991.2|8015.4|7990.4|25
1662378600000|2022-09-05 11:50:00|8015.1|7990.1|8015|7990|8015.1|7990.1|8014.6|7989.6|18
1662378900000|2022-09-05 11:55:00|8015.1|7990.1|8015|7990|8015.2|7990.2|8014.5|7989.5|24
1662379200000|2022-09-05 12:00:00|8014.9|7989.9|8014.9|7989.9|8015.1|7990.1|8014.5|7989.5|19
1662379500000|2022-09-05 12:05:00|8015|7990|8015.9|7990.9|8015.9|7990.9|8014.8|7989.8|31
1662379800000|2022-09-05 12:10:00|8016.2|7991.2|8015.2|7990.2|8016.3|7991.3|8015.1|7990.1|58
1662380100000|2022-09-05 12:15:00|8015.1|7990.1|8016.1|7991.1|8016.3|7991.3|8015.1|7990.1|52
1662380400000|2022-09-05 12:20:00|8016|7991|8014.8|7989.8|8016.3|7996.4|8010|7989.8|69
1662380700000|2022-09-05 12:25:00|8014.9|7989.9|8015|7990|8015.1|7990.1|8014.5|7989.5|22
1662381000000|2022-09-05 12:30:00|8014.9|7989.9|8014.5|7989.5|8015.7|7990.7|8014.3|7989.3|32
1662381300000|2022-09-05 12:35:00|8014.4|7989.4|8014.3|7989.3|8014.4|7989.4|8014.2|7989.2|10
1662381600000|2022-09-05 12:40:00|8014.4|7989.4|8014.2|7989.2|8014.4|7994.6|8009.2|7989|10
1662381900000|2022-09-05 12:45:00|8014.1|7989.1|8009|7994|8014.1|7994|8008.8|7988.9|10
1662382200000|2022-09-05 12:50:00|8014.2|7989.2|8014.8|7989.8|8014.8|7989.8|8014.2|7989.2|7
1662382500000|2022-09-05 12:55:00|8014.9|7989.9|8014.6|7989.6|8014.9|7989.9|8014.5|7989.5|13
1662382800000|2022-09-05 13:00:00|8014.7|7989.7|8014.7|7989.7|8014.8|7989.8|8014.5|7989.5|11
1662383100000|2022-09-05 13:05:00|8014.8|7989.8|8014.7|7989.7|8015.4|7990.4|8014.4|7989.4|24
1662383400000|2022-09-05 13:10:00|8014.8|7989.8|8010.8|7995.8|8015.4|7995.8|8010.5|7989.6|19
1662383700000|2022-09-05 13:15:00|8015.8|7990.8|8011|7996|8016|7996|8011|7990.8|4
1662384000000|2022-09-05 13:20:00|8010.9|7995.9|8011|7996|8011|7996|8010.9|7995.9|2
1662384300000|2022-09-05 13:25:00|8011.7|7996.7|8017.4|7992.4|8017.7|7997.8|8011.4|7992.4|21
1662384600000|2022-09-05 13:30:00|8017.3|7992.3|8017.3|7992.3|8017.5|7992.5|8017.2|7992.2|15
1662384900000|2022-09-05 13:35:00|8017.2|7992.2|8017.8|7992.8|8017.8|7992.8|8017.2|7992.2|20
1662385200000|2022-09-05 13:40:00|8017.7|7992.7|8017.8|7992.8|8017.8|7992.8|8017.7|7992.7|4
1662385500000|2022-09-05 13:45:00|8017.9|7992.9|8018.3|7993.3|8018.5|7993.5|8017.8|7992.8|13
1662385800000|2022-09-05 13:50:00|8018.2|7993.2|8018.1|7993.1|8018.2|7993.2|8018.1|7993.1|20
1662386100000|2022-09-05 13:55:00|8018|7993|8017.9|7992.9|8018|7993|8017.9|7992.9|2
1662386400000|2022-09-05 14:00:00|8018|7993|8013.5|7998.5|8018.4|7998.5|8013.3|7993|8
1662386700000|2022-09-05 14:05:00|8013.4|7998.4|8013.4|7998.4|8013.6|7998.6|8013.4|7998.4|11
1662387000000|2022-09-05 14:10:00|8013.3|7998.3|8012.5|7997.5|8013.4|7998.4|8012.4|7997.4|14
1662387300000|2022-09-05 14:15:00|8012.6|7997.6|8017.7|7992.7|8018.6|7997.6|8012.2|7992.2|25
1662387600000|2022-09-05 14:20:00|8012.6|7997.6|8012.2|7997.2|8012.6|7997.6|8012.2|7997.2|6
1662387900000|2022-09-05 14:25:00|8012.1|7997.1|8011.9|7996.9|8012.1|7997.1|8011.7|7996.7|9
1662388200000|2022-09-05 14:30:00|8011.8|7996.8|8011.8|7996.8|8011.9|7996.9|8011.6|7996.6|23
1662388500000|2022-09-05 14:35:00|8011.9|7996.9|8011.4|7996.4|8011.9|7996.9|8011.4|7996.4|15
1662388800000|2022-09-05 14:40:00|8011.2|7996.2|8015.5|7990.5|8016.5|7996.2|8011.2|7990.2|11
1662389100000|2022-09-05 14:45:00|8015.6|7990.6|8016.2|7991.2|8016.2|7991.2|8015.5|7990.5|10
1662389400000|2022-09-05 14:50:00|8016.1|7991.1|8015.6|7990.6|8016.1|7991.1|8015.6|7990.6|7
1662389700000|2022-09-05 14:55:00|8015.7|7990.7|8015.9|7990.9|8015.9|7990.9|8015.6|7990.6|12
1662390000000|2022-09-05 15:00:00|8015.8|7990.8|8015.9|7990.9|8016.1|7991.1|8015.7|7990.7|22
1662390300000|2022-09-05 15:05:00|8015.8|7990.8|8015.5|7990.5|8015.9|7990.9|8015.5|7990.5|12
1662390600000|2022-09-05 15:10:00|8015.6|7990.6|8016.2|7991.2|8016.2|7991.2|8015.6|7990.6|12
1662390900000|2022-09-05 15:15:00|8016.9|7991.9|8017.2|7992.2|8017.2|7992.2|8016.9|7991.9|5
1662391200000|2022-09-05 15:20:00|8017.1|7992.1|8016.7|7991.7|8017.1|7992.1|8016.7|7991.7|3
1662391500000|2022-09-05 15:25:00|8016.6|7991.6|8016.3|7991.3|8016.9|7991.9|8016.3|7991.3|10
1662391800000|2022-09-05 15:30:00|8016.4|7991.4|8016.5|7991.5|8016.6|7991.6|8016.3|7991.3|8
1662392100000|2022-09-05 15:35:00|8016.4|7991.4|8016.4|7991.4|8017.2|7992.2|8016.4|7991.4|9
1662392400000|2022-09-05 15:40:00|8016.3|7991.3|8015.6|7990.6|8016.3|7991.3|8015.6|7990.6|7
1662392700000|2022-09-05 15:45:00|8015.5|7990.5|8015.6|7990.6|8015.6|7990.6|8015.5|7990.5|2
1662393000000|2022-09-05 15:50:00|8015.5|7990.5|8015.2|7990.2|8015.5|7990.5|8015.2|7990.2|6
1662393300000|2022-09-05 15:55:00|8015.1|7990.1|8014.6|7989.6|8015.1|7990.1|8014.4|7989.4|6
1662393600000|2022-09-05 16:00:00|8015.1|7990.1|8015.6|7990.6|8015.7|7990.7|8015.1|7990.1|16
1662393900000|2022-09-05 16:05:00|8015.7|7990.7|8014.3|7989.3|8016.1|7991.1|8014.3|7989.3|12
1662394500000|2022-09-05 16:15:00|8014.2|7989.2|8015.8|7990.8|8015.8|7990.8|8014.2|7989.2|6
1662394800000|2022-09-05 16:20:00|8015.7|7990.7|8014.1|7989.1|8015.8|7990.8|8014.1|7989.1|11
1662395100000|2022-09-05 16:25:00|8014.2|7989.2|8013.7|7988.7|8014.5|7989.5|8013.3|7988.3|11
1662395400000|2022-09-05 16:30:00|8013.8|7988.8|8013.4|7988.4|8013.8|7988.8|8012.9|7987.9|20
1662395700000|2022-09-05 16:35:00|8013.3|7988.3|8013.4|7988.4|8013.4|7988.4|8013.3|7988.3|2
1662396000000|2022-09-05 16:40:00|8013.5|7988.5|8013.6|7988.6|8013.7|7988.7|8013.4|7988.4|6
1662396300000|2022-09-05 16:45:00|8013.5|7988.5|8013.6|7988.6|8013.6|7988.6|8013.5|7988.5|4
1662396600000|2022-09-05 16:50:00|8013.5|7988.5|8013.4|7988.4|8013.5|7988.5|8013.4|7988.4|2
1662396900000|2022-09-05 16:55:00|8013.5|7988.5|8013.4|7988.4|8013.5|7988.5|8013.4|7988.4|2
1662397200000|2022-09-05 17:00:00|8013.7|7988.7|8014.1|7989.1|8014.1|7989.1|8013.7|7988.7|10
1662397500000|2022-09-05 17:05:00|8014.2|7989.2|8014.2|7989.2|8014.3|7989.3|8014.2|7989.2|3
1662398100000|2022-09-05 17:15:00|8014|7989|8014.2|7989.2|8014.2|7989.2|8014|7989|3
1662399300000|2022-09-05 17:35:00|8014.4|7989.4|8014.4|7989.4|8014.4|7989.4|8014.4|7989.4|1
1662399600000|2022-09-05 17:40:00|8014.3|7989.3|8014.3|7989.3|8014.4|7989.4|8014.3|7989.3|3
1662399900000|2022-09-05 17:45:00|8014.4|7989.4|8014.2|7989.2|8014.4|7989.4|8014.2|7989.2|3
1662400200000|2022-09-05 17:50:00|8014.3|7989.3|8014.4|7989.4|8014.4|7989.4|8014.3|7989.3|4
1662400500000|2022-09-05 17:55:00|8014.3|7989.3|8014.2|7989.2|8014.3|7989.3|8014.2|7989.2|6
1662404100000|2022-09-05 18:55:00|8014.3|7989.3|8016.2|7991.2|8016.6|7991.6|8014.3|7989.3|13
1662424200000|2022-09-06 00:30:00|8014.7|7989.7|8014.7|7989.7|8014.7|7989.7|8014.7|7989.7|1
1662426000000|2022-09-06 01:00:00|8011.8|7986.8|8011.8|7986.8|8011.8|7986.8|8011.8|7986.8|1
1662428100000|2022-09-06 01:35:00|8012|7987|8011.1|7986.1|8012|7987|8011.1|7986.1|7
1662428400000|2022-09-06 01:40:00|8010.8|7985.8|8010.7|7985.7|8011|7986|8010.6|7985.6|15
1662428700000|2022-09-06 01:45:00|8010.6|7985.6|8011.4|7986.4|8011.5|7986.5|8010.6|7985.6|12
1662429000000|2022-09-06 01:50:00|8011.6|7986.6|8012.6|7987.6|8012.7|7987.7|8011.6|7986.6|11
1662429300000|2022-09-06 01:55:00|8012.5|7987.5|8013.9|7988.9|8014.7|7989.7|8012.5|7987.5|16
1662429600000|2022-09-06 02:00:00|8013.8|7988.8|8018.9|7993.9|8020.4|7995.4|8013.8|7988.8|26
1662429900000|2022-09-06 02:05:00|8018.7|7993.7|8014.8|7989.8|8020.7|7995.7|8014.5|7989.5|28
1662430200000|2022-09-06 02:10:00|8014.7|7989.7|8016.5|7991.5|8016.9|7991.9|8014.7|7989.7|21
1662430500000|2022-09-06 02:15:00|8016.6|7991.6|8018.1|7993.1|8018.5|7993.5|8015.6|7990.6|13
1662430800000|2022-09-06 02:20:00|8018.2|7993.2|8018.3|7993.3|8018.3|7993.3|8018.2|7993.2|2
1662431100000|2022-09-06 02:25:00|8018.2|7993.2|8017.9|7992.9|8018.3|7993.3|8016.5|7991.5|21
1662431400000|2022-09-06 02:30:00|8017.8|7992.8|8016.5|7991.5|8017.8|7992.8|8016.4|7991.4|15
1662431700000|2022-09-06 02:35:00|8015.4|7990.4|8014.6|7989.6|8015.4|7990.4|8014.6|7989.6|7
1662432000000|2022-09-06 02:40:00|8017|7992|8017.2|7992.2|8017.6|7992.6|8017|7992|6
1662432600000|2022-09-06 02:50:00|8017.4|7992.4|8017.9|7992.9|8017.9|7992.9|8017.4|7992.4|3
1662432900000|2022-09-06 02:55:00|8018|7993|8015.4|7990.4|8018|7993|8015.4|7990.4|18
1662433200000|2022-09-06 03:00:00|8016|7991|8014.5|7989.5|8016|7991|8013.5|7988.5|12
1662433500000|2022-09-06 03:05:00|8015.2|7990.2|8015.2|7990.2|8015.2|7990.2|8015.2|7990.2|1
1662433800000|2022-09-06 03:10:00|8014.6|7989.6|8018.5|7993.5|8018.5|7993.5|8014.6|7989.6|24
1662434100000|2022-09-06 03:15:00|8018|7993|8018.3|7993.3|8020.4|7995.4|8017.9|7992.9|27
1662434400000|2022-09-06 03:20:00|8018.1|7993.1|8018.1|7993.1|8018.1|7993.1|8018.1|7993.1|1
1662434700000|2022-09-06 03:25:00|8017.9|7992.9|8018.1|7993.1|8018.1|7993.1|8017.3|7992.3|10
1662435000000|2022-09-06 03:30:00|8017.9|7992.9|8019.1|7994.1|8019.3|7994.3|8015.8|7990.8|178
1662435300000|2022-09-06 03:35:00|8019.2|7994.2|8011.9|7996.9|8020.1|7997.6|8011.6|7991.2|160
1662435600000|2022-09-06 03:40:00|8011.7|7996.7|8013.9|7998.9|8013.9|7998.9|8010.9|7995.9|63
1662435900000|2022-09-06 03:45:00|8014|7999|8014|7999|8014.6|7999.6|8013.8|7998.8|57
1662436200000|2022-09-06 03:50:00|8014.1|7999.1|8014.7|7999.7|8015.1|8000.1|8014|7999|55
1662436500000|2022-09-06 03:55:00|8014.6|7999.6|8013.2|7998.2|8015|8000|8013.2|7998.2|39
1662436800000|2022-09-06 04:00:00|8013.1|7998.1|8014.6|7999.6|8014.9|7999.9|8013.1|7998.1|43
1662437100000|2022-09-06 04:05:00|8014.5|7999.5|8015|8000|8015.8|8000.8|8014.5|7999.5|56
1662437400000|2022-09-06 04:10:00|8015.1|8000.1|8015.3|8000.3|8015.5|8000.5|8014.2|7999.2|75
1662437700000|2022-09-06 04:15:00|8015.5|8000.5|8016.6|8001.6|8016.6|8001.6|8015.3|8000.3|35
1662438000000|2022-09-06 04:20:00|8016.9|8001.9|8014.8|7999.8|8018|8003|8012.8|7997.8|120
1662438300000|2022-09-06 04:25:00|8014.9|7999.9|8015.6|8000.6|8021.3|8001.3|8014.8|7995.6|41
1662438600000|2022-09-06 04:30:00|8015.7|8000.7|8020.9|7995.9|8021.9|8002|8015.5|7995.4|103
1662438900000|2022-09-06 04:35:00|8020.8|7995.8|8016.1|8001.1|8021|8001.1|8015.6|7995.1|40
1662439200000|2022-09-06 04:40:00|8016|8001|8016.4|8001.4|8016.7|8001.7|8016|8001|35
1662439500000|2022-09-06 04:45:00|8016.5|8001.5|8016|8001|8016.8|8001.8|8015.8|8000.8|34
1662439800000|2022-09-06 04:50:00|8015.9|8000.9|8016.4|8001.4|8021.3|8002.1|8015.1|7996.3|71
1662440100000|2022-09-06 04:55:00|8016.5|8001.5|8015.9|8000.9|8023|8003|8014.8|7994.4|103
1662440400000|2022-09-06 05:00:00|8020.9|7995.9|8016.6|8001.6|8021|8001.8|8015.6|7995.8|31
1662440700000|2022-09-06 05:05:00|8016.7|8001.7|8017.3|8002.3|8017.4|8002.4|8016.5|8001.5|38
1662441000000|2022-09-06 05:10:00|8017.2|8002.2|8017.3|8002.3|8017.7|8002.7|8017.1|8002.1|45
1662441300000|2022-09-06 05:15:00|8017.4|8002.4|8018.3|8003.3|8019|8004|8017.4|8002.4|87
1662441600000|2022-09-06 05:20:00|8018.5|8003.5|8018|8003|8018.7|8003.7|8017.9|8002.9|28
1662441900000|2022-09-06 05:25:00|8017.9|8002.9|8017.4|8002.4|8017.9|8002.9|8017.2|8002.2|23
1662442200000|2022-09-06 05:30:00|8017.5|8002.5|8017.9|8002.9|8018.6|8003.6|8017.5|8002.5|44
1662442500000|2022-09-06 05:35:00|8017.8|8002.8|8017.1|8002.1|8018.1|8003.1|8017.1|8002.1|36
1662442800000|2022-09-06 05:40:00|8017.7|8002.7|8018.3|8003.3|8018.4|8003.4|8017.4|8002.4|39
1662443100000|2022-09-06 05:45:00|8018.4|8003.4|8018.9|8003.9|8019.4|8004.4|8018.2|8003.2|33
1662443400000|2022-09-06 05:50:00|8019|8004|8017.2|8002.2|8019|8004|8016.1|8001.1|77
1662443700000|2022-09-06 05:55:00|8017.3|8002.3|8018.3|8003.3|8018.5|8003.5|8017.2|8002.2|36
1662444000000|2022-09-06 06:00:00|8018.4|8003.4|8018.4|8003.4|8018.8|8003.8|8018.1|8003.1|56
1662444300000|2022-09-06 06:05:00|8018.5|8003.5|8019|8004|8019.2|8004.2|8018.5|8003.5|35
1662444600000|2022-09-06 06:10:00|8018.9|8003.9|8019.1|8004.1|8019.3|8004.3|8018.4|8003.4|30
1662444900000|2022-09-06 06:15:00|8019.2|8004.2|8019.7|8004.7|8020|8005|8019.1|8004.1|33
1662445200000|2022-09-06 06:20:00|8019.6|8004.6|8019|8004|8020.4|8005.4|8018.3|8003.3|71
1662445500000|2022-09-06 06:25:00|8018.9|8003.9|8019|8004|8019|8004|8018.4|8003.4|52
1662445800000|2022-09-06 06:30:00|8019.1|8004.1|8019.5|8004.5|8020|8005|8019.1|8004.1|26
1662446100000|2022-09-06 06:35:00|8019.6|8004.6|8019.8|8004.8|8020|8005|8019.5|8004.5|26
1662446400000|2022-09-06 06:40:00|8020|8005|8019.8|8004.8|8020.1|8005.1|8019.6|8004.6|34
1662446700000|2022-09-06 06:45:00|8019.7|8004.7|8020.2|8005.2|8020.4|8005.4|8019.6|8004.6|23
1662447000000|2022-09-06 06:50:00|8020.1|8005.1|8019.5|8004.5|8020.4|8005.4|8019.2|8004.2|52
1662447300000|2022-09-06 06:55:00|8019.4|8004.4|8018.9|8003.9|8019.4|8004.4|8018.3|8003.3|76
1662447600000|2022-09-06 07:00:00|8019|8004|8018.8|8003.8|8019|8004|8018.2|8003.2|34
1662447900000|2022-09-06 07:05:00|8018.9|8003.9|8019.2|8004.2|8019.2|8004.2|8018.8|8003.8|17
1662448200000|2022-09-06 07:10:00|8019.3|8004.3|8019.4|8004.4|8020|8005|8019.2|8004.2|23
1662448500000|2022-09-06 07:15:00|8019.3|8004.3|8018.3|8003.3|8019.4|8004.4|8018.3|8003.3|30
1662448800000|2022-09-06 07:20:00|8018.4|8003.4|8018.4|8003.4|8018.8|8003.8|8018.2|8003.2|36
1662449100000|2022-09-06 07:25:00|8018.3|8003.3|8018.9|8003.9|8018.9|8003.9|8018.3|8003.3|8
1662449400000|2022-09-06 07:30:00|8018.6|8003.6|8019.2|8004.2|8019.4|8004.4|8018.5|8003.5|33
1662449700000|2022-09-06 07:35:00|8019.1|8004.1|8019.2|8004.2|8019.2|8004.2|8019.1|8004.1|2
1662450000000|2022-09-06 07:40:00|8019.4|8004.4|8019.3|8004.3|8019.4|8004.4|8018.4|8003.4|35
1662450300000|2022-09-06 07:45:00|8019.4|8004.4|8019.4|8004.4|8019.4|8004.4|8019|8004|4
1662450600000|2022-09-06 07:50:00|8019|8004|8018.6|8003.6|8019.4|8004.4|8018.6|8003.6|18
1662450900000|2022-09-06 07:55:00|8018.7|8003.7|8019.6|8004.6|8020|8005|8018.6|8003.6|22
1662451200000|2022-09-06 08:00:00|8019.7|8004.7|8020|8005|8020.2|8005.2|8019.6|8004.6|37
1662451500000|2022-09-06 08:05:00|8020.1|8005.1|8019.8|8004.8|8020.8|8005.8|8019.3|8004.3|51
1662451800000|2022-09-06 08:10:00|8019.4|8004.4|8020.2|8005.2|8020.7|8005.7|8019.4|8004.4|29
1662452100000|2022-09-06 08:15:00|8020.1|8005.1|8021.1|8006.1|8021.1|8006.1|8019.8|8004.8|37
1662452400000|2022-09-06 08:20:00|8020.9|8005.9|8018.9|8003.9|8020.9|8005.9|8018.2|8003.2|65
1662452700000|2022-09-06 08:25:00|8018.8|8003.8|8019.3|8004.3|8019.4|8004.4|8018.8|8003.8|4
1662453000000|2022-09-06 08:30:00|8019.2|8004.2|8020.5|8005.5|8020.5|8005.5|8019.2|8004.2|13
1662453300000|2022-09-06 08:35:00|8020.6|8005.6|8021.3|8006.3|8021.9|8006.9|8020.4|8005.4|47
1662453600000|2022-09-06 08:40:00|8021.4|8006.4|8021.5|8006.5|8021.7|8006.7|8020.6|8005.6|47
1662453900000|2022-09-06 08:45:00|8021.7|8006.7|8021|8006|8021.8|8006.8|8020.9|8005.9|44
1662454200000|2022-09-06 08:50:00|8021.1|8006.1|8016.1|8001.1|8021.3|8006.3|8015.2|8000.2|180
1662454500000|2022-09-06 08:55:00|8016|8001|8016.3|8001.3|8016.7|8001.7|8015.8|8000.8|65
1662454800000|2022-09-06 09:00:00|8016.4|8001.4|8018|8003|8018.5|8003.5|8016.3|8001.3|55
1662455100000|2022-09-06 09:05:00|8017.7|8002.7|8018.3|8003.3|8019.1|8004.1|8017.4|8002.4|42
1662455400000|2022-09-06 09:10:00|8018.4|8003.4|8019|8004|8019|8004|8018.4|8003.4|48
1662455700000|2022-09-06 09:15:00|8018.9|8003.9|8018.8|8003.8|8019.4|8004.4|8018.3|8003.3|41
1662456000000|2022-09-06 09:20:00|8018.7|8003.7|8019|8004|8019.4|8004.4|8018.5|8003.5|35
1662456300000|2022-09-06 09:25:00|8019.1|8004.1|8018.4|8003.4|8019.1|8004.1|8018.1|8003.1|46
1662456600000|2022-09-06 09:30:00|8018.3|8003.3|8018|8003|8018.6|8003.6|8017.6|8002.6|51
1662456900000|2022-09-06 09:35:00|8018.1|8003.1|8018|8003|8023.4|8003.7|8017.9|7998.3|22
1662457200000|2022-09-06 09:40:00|8018.1|8003.1|8017.4|8002.4|8019.4|8004.4|8017.4|8002.4|35
1662457500000|2022-09-06 09:45:00|8017.3|8002.3|8018.5|8003.5|8018.5|8003.5|8017.3|8002.3|34
1662457800000|2022-09-06 09:50:00|8018.4|8003.4|8013.7|7998.7|8018.9|8003.9|8012|7997|147
1662458100000|2022-09-06 09:55:00|8013.8|7998.8|8013.6|7998.6|8014.3|7999.3|8013|7998|76
1662458400000|2022-09-06 10:00:00|8013.5|7998.5|8014.3|7999.3|8014.7|7999.7|8012.6|7997.6|69
1662458700000|2022-09-06 10:05:00|8013.8|7998.8|8010.4|7995.4|8013.9|7998.9|8009.4|7994.4|113
1662459000000|2022-09-06 10:10:00|8010.6|7995.6|8009.7|7994.7|8010.8|7995.8|8008.1|7993.1|93
1662459300000|2022-09-06 10:15:00|8009.5|7994.5|8010.7|7995.7|8011.4|7996.4|8009.5|7994.5|96
1662459600000|2022-09-06 10:20:00|8010.6|7995.6|8008.3|7993.3|8010.8|7995.8|8008.3|7993.3|40
1662459900000|2022-09-06 10:25:00|8008.4|7993.4|8005.9|7990.9|8008.8|7993.8|8005.9|7990.9|76
1662460200000|2022-09-06 10:30:00|8005.7|7990.7|8009.5|7994.5|8009.6|7994.6|8004.5|7989.5|103
1662460500000|2022-09-06 10:35:00|8009.3|7994.3|8008.6|7993.6|8009.3|7994.3|8006.5|7991.5|56
1662460800000|2022-09-06 10:40:00|8008.7|7993.7|8007.7|7992.7|8013.9|7996|8007.1|7987.4|71
1662461100000|2022-09-06 10:45:00|8007.6|7992.6|8007.9|7992.9|8012.7|7993|8006.5|7987.5|41
1662461400000|2022-09-06 10:50:00|8008.1|7993.1|8008|7993|8008.6|7993.6|8007.7|7992.7|43
1662461700000|2022-09-06 10:55:00|8008.2|7993.2|8014.9|7989.9|8015.3|7995|8008.2|7989.7|61
1662462000000|2022-09-06 11:00:00|8015|7990|8009.3|7994.3|8015.1|7994.6|8009.1|7989.6|41
1662462300000|2022-09-06 11:05:00|8009.4|7994.4|8009.3|7994.3|8009.5|7994.5|8009.2|7994.2|17
1662462600000|2022-09-06 11:10:00|8009.2|7994.2|8009.7|7994.7|8010.1|7995.1|8009.2|7994.2|35
1662462900000|2022-09-06 11:15:00|8009.6|7994.6|8015.1|7990.1|8015.1|7995.1|8009.6|7989.8|33
1662463200000|2022-09-06 11:20:00|8015|7990|8011.1|7996.1|8016.4|7996.2|8009.7|7989.9|123
1662463500000|2022-09-06 11:25:00|8010.9|7995.9|8018.1|7993.1|8018.2|7998.2|8010.7|7991.6|114
1662463800000|2022-09-06 11:30:00|8017.9|7992.9|8018.3|7993.3|8018.3|7993.3|8017.6|7992.6|8
1662464100000|2022-09-06 11:35:00|8017.8|7992.8|8020.2|7995.2|8021.4|7996.4|8017.8|7992.8|15
1662464400000|2022-09-06 11:40:00|8020.3|7995.3|8015.4|8000.4|8021.1|8000.4|8015.4|7994.7|19
1662464700000|2022-09-06 11:45:00|8015.7|8000.7|8015.1|8000.1|8015.7|8000.7|8015|8000|15
1662465000000|2022-09-06 11:50:00|8015|8000|8013.3|7998.3|8018.6|8000.1|8013.2|7993.4|29
1662465300000|2022-09-06 11:55:00|8013|7998|8017.3|7992.3|8017.6|7998|8012.2|7992.2|38
1662465600000|2022-09-06 12:00:00|8017.2|7992.2|8017.4|7992.4|8017.4|7997.7|8012.1|7992.1|21
1662465900000|2022-09-06 12:05:00|8017.3|7992.3|8016|7991|8017.5|7997.6|8010.8|7990.7|44
1662466200000|2022-09-06 12:10:00|8011.1|7996.1|8010.8|7995.8|8016.3|7996.6|8010.8|7991|19
1662466500000|2022-09-06 12:15:00|8010.7|7995.7|8010.5|7995.5|8011.1|7996.1|8010.3|7995.3|36
1662466800000|2022-09-06 12:20:00|8010.4|7995.4|8015.9|7990.9|8015.9|7996.9|8010.2|7990.9|22
1662467100000|2022-09-06 12:25:00|8016.2|7991.2|8011.1|7996.1|8016.2|7996.3|8010.3|7991.2|16
1662467400000|2022-09-06 12:30:00|8011.2|7996.2|8012.3|7997.3|8012.3|7997.3|8011|7996|19
1662467700000|2022-09-06 12:35:00|8012.2|7997.2|8012.1|7997.1|8012.7|7997.7|8011.8|7996.8|24
1662468000000|2022-09-06 12:40:00|8012|7997|8011.3|7996.3|8012|7997|8011.3|7996.3|4
1662468300000|2022-09-06 12:45:00|8011.4|7996.4|8011.5|7996.5|8011.6|7996.6|8011.4|7996.4|7
1662468600000|2022-09-06 12:50:00|8011.6|7996.6|8012.5|7997.5|8013|7998|8011.5|7996.5|30
1662468900000|2022-09-06 12:55:00|8012.8|7997.8|8012.6|7997.6|8012.8|7997.8|8012.2|7997.2|85
1662469200000|2022-09-06 13:00:00|8012.7|7997.7|8013.3|7998.3|8013.4|7998.4|8012.7|7997.7|24
1662469500000|2022-09-06 13:05:00|8013.4|7998.4|8013.4|7998.4|8013.5|7998.5|8013.2|7998.2|29
1662469800000|2022-09-06 13:10:00|8013.5|7998.5|8013.9|7998.9|8014.9|7999.9|8013.5|7998.5|38
1662470100000|2022-09-06 13:15:00|8013.8|7998.8|8013.2|7998.2|8018.7|7998.8|8013|7993.1|20
1662470400000|2022-09-06 13:20:00|8013.1|7998.1|8012.7|7997.7|8013.2|7998.2|8012.7|7997.7|14
1662470700000|2022-09-06 13:25:00|8012.8|7997.8|8017.1|7992.1|8018|7997.9|8012.8|7992.1|19
1662471000000|2022-09-06 13:30:00|8016.9|7991.9|8016.3|7991.3|8017.2|7992.2|8015.8|7990.8|53
1662471300000|2022-09-06 13:35:00|8016.4|7991.4|8017|7992|8017.3|7992.3|8016.1|7991.1|28
1662471600000|2022-09-06 13:40:00|8016.9|7991.9|8019|7994|8019|7998.1|8012.3|7991.9|65
1662471900000|2022-09-06 13:45:00|8019.4|7994.4|8018.2|7993.2|8019.5|7997.8|8012.8|7992.1|45
1662472200000|2022-09-06 13:50:00|8018.3|7993.3|8018.2|7993.2|8018.3|7993.3|8018|7993|8
1662472500000|2022-09-06 13:55:00|8018.3|7993.3|8019|7994|8019.7|7999.3|8013.5|7993.1|81
1662472800000|2022-09-06 14:00:00|8019.4|7994.4|8019.4|8004.4|8024.7|8004.5|8019.4|7994.4|135
1662473100000|2022-09-06 14:05:00|8019.3|8004.3|8019.6|7994.6|8024.8|8004.6|8019.3|7994.6|97
1662473400000|2022-09-06 14:10:00|8019.5|7994.5|8019.5|7994.5|8021|7996|8019.2|7994.2|88
1662473700000|2022-09-06 14:15:00|8020.2|7995.2|8021.6|7996.6|8022.6|8001|8016|7994.1|80
1662474000000|2022-09-06 14:20:00|8021.5|7996.5|8020.7|7995.7|8022|8000.6|8015.2|7995.1|49
1662474300000|2022-09-06 14:25:00|8015.7|8000.7|8019.2|7994.2|8020.2|8000.8|8013.8|7994.2|55
1662474600000|2022-09-06 14:30:00|8019.3|7994.3|8021.7|7996.7|8022.3|8002.2|8016.4|7994.3|65
1662474900000|2022-09-06 14:35:00|8021.6|7996.6|8022.7|7997.7|8023|7998|8021.5|7996.5|59
1662475200000|2022-09-06 14:40:00|8022.6|7997.6|8022.1|7997.1|8023.4|7998.4|8022.1|7997.1|37
1662475500000|2022-09-06 14:45:00|8022.3|7997.3|8014.8|7999.8|8022.9|8002.7|8014.8|7997.1|59
1662475800000|2022-09-06 14:50:00|8014.9|7999.9|8020.4|7995.4|8020.5|7999.9|8014.8|7994.4|86
1662476100000|2022-09-06 14:55:00|8020.3|7995.3|8013.8|7998.8|8021|7999|8013.8|7993.7|47
1662476400000|2022-09-06 15:00:00|8013.9|7998.9|8019.2|7994.2|8020.3|8000.9|8013.9|7994.2|43
1662476700000|2022-09-06 15:05:00|8019|7994|8019.3|7994.3|8019.4|7999.3|8014|7994|41
1662477000000|2022-09-06 15:10:00|8019.2|7994.2|8019.4|7994.4|8019.5|7999.8|8013.3|7994.1|39
1662477300000|2022-09-06 15:15:00|8019.3|7994.3|8020|7995|8020.2|8000|8014.6|7994.3|17
1662477600000|2022-09-06 15:20:00|8020.2|7995.2|8015.8|8000.8|8020.6|8001|8015.1|7995.2|26
1662477900000|2022-09-06 15:25:00|8015.5|8000.5|8021.2|7996.2|8021.2|8001.6|8015.5|7995.4|51
1662478200000|2022-09-06 15:30:00|8021|7996|8021|7996|8021.3|7996.3|8020.8|7995.8|51
1662478500000|2022-09-06 15:35:00|8021.2|7996.2|8020.5|7995.5|8021.6|8001.4|8016.2|7995.4|78
1662478800000|2022-09-06 15:40:00|8020.8|7995.8|8020.7|7995.7|8020.9|8000.2|8015.2|7995.2|51
1662479100000|2022-09-06 15:45:00|8020.5|7995.5|8016.2|8001.2|8020.9|8001.2|8016|7995.5|16
1662479400000|2022-09-06 15:50:00|8016.1|8001.1|8016.6|8001.6|8021.4|8001.6|8015.8|7995.7|21
1662479700000|2022-09-06 15:55:00|8016.5|8001.5|8016.5|8001.5|8016.6|8001.6|8016.4|8001.4|5
1662480300000|2022-09-06 16:05:00|8016.6|8001.6|8016.8|8001.8|8016.9|8001.9|8016.5|8001.5|56
1662480600000|2022-09-06 16:10:00|8016.7|8001.7|8021.6|7996.6|8021.7|8001.7|8015.9|7996.4|33
1662480900000|2022-09-06 16:15:00|8021.4|7996.4|8021.9|7996.9|8021.9|7996.9|8021.4|7996.4|28
1662481200000|2022-09-06 16:20:00|8021.7|7996.7|8016.6|8001.6|8022|8001.7|8016.5|7996.2|21
1662481500000|2022-09-06 16:25:00|8016.5|8001.5|8016.7|8001.7|8016.8|8001.8|8016.3|8001.3|13
1662481800000|2022-09-06 16:30:00|8016.6|8001.6|8021.9|7996.9|8022|8001.8|8016.4|7996.9|35
1662482100000|2022-09-06 16:35:00|8022|7997|8022|7997|8022|7997|8021.6|7996.6|32
1662482400000|2022-09-06 16:40:00|8021.6|7996.6|8016.2|8001.2|8022|8001.2|8016.1|7996.2|18
1662482700000|2022-09-06 16:45:00|8016.1|8001.1|8016.3|8001.3|8016.6|8001.6|8016.1|8001.1|12
1662483000000|2022-09-06 16:50:00|8016.2|8001.2|8016.3|8001.3|8016.6|8001.6|8016.1|8001.1|46
1662483300000|2022-09-06 16:55:00|8016.2|8001.2|8022.5|7997.5|8022.7|8002.3|8016.2|7997.2|21
1662483600000|2022-09-06 17:00:00|8022.6|7997.6|8022.7|7997.7|8023|7998|8022.5|7997.5|18
1662483900000|2022-09-06 17:05:00|8022.8|7997.8|8018.3|8003.3|8023.4|8003.3|8018.2|7997.7|17
1662484200000|2022-09-06 17:10:00|8018.5|8003.5|8024|7999|8024.2|8004.2|8018.5|7999|28
1662484500000|2022-09-06 17:15:00|8024.1|7999.1|8024|7999|8024.4|7999.4|8023.9|7998.9|34
1662484800000|2022-09-06 17:20:00|8024.1|7999.1|8024.4|7999.4|8024.6|7999.6|8024|7999|41
1662485100000|2022-09-06 17:25:00|8024.5|7999.5|8025.1|8000.1|8025.3|8000.3|8024.3|7999.3|22
1662485400000|2022-09-06 17:30:00|8025.2|8000.2|8025.2|8000.2|8025.4|8000.4|8025.2|8000.2|7
1662485700000|2022-09-06 17:35:00|8020.5|8005.5|8025.8|8000.8|8025.8|8006|8020.5|8000.4|10
1662486000000|2022-09-06 17:40:00|8025.4|8000.4|8025.4|8000.4|8026|8001|8025.4|8000.4|29
1662486300000|2022-09-06 17:45:00|8025.3|8000.3|8025.4|8000.4|8025.8|8000.8|8025.3|8000.3|15
1662486900000|2022-09-06 17:55:00|8025.3|8000.3|8025.6|8000.6|8025.6|8005.2|8019.4|8000.3|11
1662487500000|2022-09-06 18:05:00|8025.8|8000.8|8025.8|8000.8|8025.8|8000.8|8025.6|8000.6|3
1662487800000|2022-09-06 18:10:00|8025.4|8000.4|8025.6|8000.6|8025.6|8000.6|8025.4|8000.4|4
1662488400000|2022-09-06 18:20:00|8019.4|8004.4|8025|8000|8025.2|8004.4|8019.4|8000|3
1662488700000|2022-09-06 18:25:00|8024.9|7999.9|8024.8|7999.8|8025|8000|8024.8|7999.8|4
1662489000000|2022-09-06 18:30:00|8024.9|7999.9|8025.2|8000.2|8025.4|8000.4|8024.9|7999.9|4
1662489900000|2022-09-06 18:45:00|8025|8000|8025|8000|8025.2|8000.2|8025|8000|3
1662490500000|2022-09-06 18:55:00|8025.2|8000.2|8025|8000|8025.2|8000.2|8025|8000|2
1662510600000|2022-09-07 00:30:00|8024.2|7999.2|8024.2|7999.2|8024.2|7999.2|8024.2|7999.2|1
1662512400000|2022-09-07 01:00:00|8028.9|8003.9|8025.2|8000.2|8028.9|8003.9|8025.1|8000.1|7
1662512700000|2022-09-07 01:05:00|8025.6|8000.6|8025.8|8000.8|8025.8|8000.8|8025.2|8000.2|8
1662514200000|2022-09-07 01:30:00|8024.7|7999.7|8024.4|7999.4|8024.8|7999.8|8023.6|7998.6|16
1662514500000|2022-09-07 01:35:00|8024.5|7999.5|8024.6|7999.6|8024.6|7999.6|8023.7|7998.7|6
1662514800000|2022-09-07 01:40:00|8024.9|7999.9|8024.1|7999.1|8024.9|7999.9|8024.1|7999.1|11
1662515100000|2022-09-07 01:45:00|8024.2|7999.2|8032.9|8007.9|8033.5|8008.5|8023.4|7998.4|58
1662515400000|2022-09-07 01:50:00|8032.5|8007.5|8025.6|8000.6|8032.9|8007.9|8025.6|8000.6|17
1662515700000|2022-09-07 01:55:00|8026|8001|8025.9|8000.9|8026|8001|8025.9|8000.9|2
1662516000000|2022-09-07 02:00:00|8025.6|8000.6|8025.5|8000.5|8025.6|8000.6|8025.5|8000.5|2
1662516300000|2022-09-07 02:05:00|8024|7999|8027|8002|8027|8002|8024|7999|2
1662516600000|2022-09-07 02:10:00|8027.1|8002.1|8027.6|8002.6|8029|8004|8027.1|8002.1|5
1662516900000|2022-09-07 02:15:00|8027.9|8002.9|8026.8|8001.8|8032.2|8007.2|8025.4|8000.4|42
1662517200000|2022-09-07 02:20:00|8026.6|8001.6|8028.6|8003.6|8028.6|8003.6|8026.6|8001.6|8
1662517500000|2022-09-07 02:25:00|8028.5|8003.5|8025.1|8000.1|8028.5|8003.5|8025.1|8000.1|18
1662518700000|2022-09-07 02:45:00|8026.4|8001.4|8026.3|8001.3|8026.6|8001.6|8026.3|8001.3|5
1662519000000|2022-09-07 02:50:00|8026.4|8001.4|8026.5|8001.5|8026.5|8001.5|8026.1|8001.1|9
1662519300000|2022-09-07 02:55:00|8026.6|8001.6|8027.1|8002.1|8027.1|8002.1|8026.6|8001.6|8
1662519600000|2022-09-07 03:00:00|8027|8002|8027.3|8002.3|8027.3|8002.3|8027|8002|4
1662519900000|2022-09-07 03:05:00|8027|8002|8027.7|8002.7|8027.7|8002.7|8027|8002|14
1662520200000|2022-09-07 03:10:00|8027|8002|8027|8002|8027.7|8002.7|8027|8002|21
1662520500000|2022-09-07 03:15:00|8027.7|8002.7|8027.7|8002.7|8027.7|8002.7|8027|8002|11
1662520800000|2022-09-07 03:20:00|8027|8002|8023.1|7998.1|8027.7|8002.7|8021.6|7996.6|75
1662521100000|2022-09-07 03:25:00|8023|7998|8020.2|7995.2|8024.5|8003.9|8014.8|7994.3|81
1662521400000|2022-09-07 03:30:00|8020.3|7995.3|8022|7997|8023.1|7998.1|8020.1|7995.1|179
1662521700000|2022-09-07 03:35:00|8022.2|7997.2|8018.4|8003.4|8024.1|8004.1|8016.9|7997.1|92
1662522000000|2022-09-07 03:40:00|8018.6|8003.6|8018.4|8003.4|8019.3|8004.3|8017.4|8002.4|53
1662522300000|2022-09-07 03:45:00|8018.5|8003.5|8019.3|8004.3|8020|8005|8018.5|8003.5|48
1662522600000|2022-09-07 03:50:00|8019.4|8004.4|8019.7|8004.7|8019.7|8004.7|8019|8004|37
1662522900000|2022-09-07 03:55:00|8019.6|8004.6|8020.3|8005.3|8021|8006|8019.5|8004.5|82
1662523200000|2022-09-07 04:00:00|8020.4|8005.4|8020.3|8005.3|8020.4|8005.4|8020|8005|12
1662523500000|2022-09-07 04:05:00|8020.2|8005.2|8019.7|8004.7|8020.2|8005.2|8019.6|8004.6|18
1662523800000|2022-09-07 04:10:00|8019.8|8004.8|8020.2|8005.2|8020.6|8005.6|8019.7|8004.7|24
1662524100000|2022-09-07 04:15:00|8020.3|8005.3|8023.9|8008.9|8024.9|8009.9|8020.2|8005.2|83
1662524400000|2022-09-07 04:20:00|8023.8|8008.8|8022.2|8007.2|8024|8009|8021.7|8006.7|124
1662524700000|2022-09-07 04:25:00|8022.5|8007.5|8022.4|8007.4|8023.2|8008.2|8020.8|8005.8|107
1662525000000|2022-09-07 04:30:00|8022.3|8007.3|8021.3|8006.3|8022.4|8007.4|8020.9|8005.9|51
1662525300000|2022-09-07 04:35:00|8021.4|8006.4|8021.9|8006.9|8026.6|8007|8021|8001.5|28
1662525600000|2022-09-07 04:40:00|8022|8007|8021.7|8006.7|8027.3|8007.3|8021.6|8001.4|68
1662525900000|2022-09-07 04:45:00|8021.8|8006.8|8022.2|8007.2|8027.2|8007.3|8021.7|8002.1|22
1662526200000|2022-09-07 04:50:00|8022.3|8007.3|8021.7|8006.7|8022.4|8007.4|8021.3|8006.3|23
1662526500000|2022-09-07 04:55:00|8021.8|8006.8|8021.8|8006.8|8022.1|8007.1|8021.7|8006.7|20
1662526800000|2022-09-07 05:00:00|8021.7|8006.7|8022.2|8007.2|8022.3|8007.3|8021.6|8006.6|35
1662527100000|2022-09-07 05:05:00|8022.1|8007.1|8021.7|8006.7|8026.8|8007.3|8021.6|8001.6|40
1662527400000|2022-09-07 05:10:00|8021.6|8006.6|8021.4|8006.4|8021.8|8006.8|8021.4|8006.4|13
1662527700000|2022-09-07 05:15:00|8021.5|8006.5|8021.6|8006.6|8021.9|8006.9|8021.4|8006.4|14
1662528000000|2022-09-07 05:20:00|8021.5|8006.5|8022.4|8007.4|8022.4|8007.4|8021.4|8006.4|8
1662528300000|2022-09-07 05:25:00|8022.3|8007.3|8021.7|8006.7|8023.1|8008.1|8021.6|8006.6|31
1662528600000|2022-09-07 05:30:00|8021.8|8006.8|8022.6|8007.6|8022.7|8007.7|8021.7|8006.7|10
1662528900000|2022-09-07 05:35:00|8022.7|8007.7|8022.5|8007.5|8022.8|8007.8|8022.1|8007.1|24
1662529200000|2022-09-07 05:40:00|8022.4|8007.4|8023|8008|8023.4|8008.4|8022.3|8007.3|18
1662529500000|2022-09-07 05:45:00|8022.9|8007.9|8022.9|8007.9|8023|8008|8022.6|8007.6|18
1662529800000|2022-09-07 05:50:00|8022.8|8007.8|8023|8008|8023.7|8008.7|8022.6|8007.6|60
1662530100000|2022-09-07 05:55:00|8022.9|8007.9|8022.8|8007.8|8023.1|8008.1|8022.2|8007.2|51
1662530400000|2022-09-07 06:00:00|8022.7|8007.7|8023.3|8008.3|8023.3|8008.3|8022.4|8007.4|28
1662530700000|2022-09-07 06:05:00|8023.2|8008.2|8022.6|8007.6|8023.2|8008.2|8022|8007|57
1662531000000|2022-09-07 06:10:00|8022.7|8007.7|8021.1|8006.1|8022.9|8007.9|8020.8|8005.8|24
1662531300000|2022-09-07 06:15:00|8020.8|8005.8|8021.7|8006.7|8022.2|8007.2|8020.6|8005.6|42
1662531600000|2022-09-07 06:20:00|8021.8|8006.8|8020.9|8005.9|8021.8|8006.8|8020.6|8005.6|28
1662531900000|2022-09-07 06:25:00|8021|8006|8021.3|8006.3|8021.4|8006.4|8020.6|8005.6|32
1662532200000|2022-09-07 06:30:00|8021.2|8006.2|8020.8|8005.8|8021.3|8006.3|8020.6|8005.6|20
1662532500000|2022-09-07 06:35:00|8020.7|8005.7|8020.2|8005.2|8020.9|8005.9|8020.2|8005.2|25
1662532800000|2022-09-07 06:40:00|8020.1|8005.1|8019.1|8004.1|8020.8|8005.8|8018.5|8003.5|64
1662533100000|2022-09-07 06:45:00|8019.3|8004.3|8017.7|8002.7|8019.4|8004.4|8017.2|8002.2|86
1662533400000|2022-09-07 06:50:00|8017.8|8002.8|8017.4|8002.4|8017.8|8002.8|8016.9|8001.9|56
1662533700000|2022-09-07 06:55:00|8017.3|8002.3|8017.6|8002.6|8017.9|8002.9|8016.8|8001.8|49
1662534000000|2022-09-07 07:00:00|8017.8|8002.8|8017.2|8002.2|8017.8|8002.8|8016.8|8001.8|33
1662534300000|2022-09-07 07:05:00|8017.3|8002.3|8017.2|8002.2|8017.3|8002.3|8017.1|8002.1|12
1662534600000|2022-09-07 07:10:00|8017.3|8002.3|8017.7|8002.7|8017.8|8002.8|8017.3|8002.3|44
1662534900000|2022-09-07 07:15:00|8017.5|8002.5|8017.6|8002.6|8017.8|8002.8|8017.2|8002.2|36
1662535200000|2022-09-07 07:20:00|8017.7|8002.7|8017.7|8002.7|8017.9|8002.9|8017.6|8002.6|11
1662535500000|2022-09-07 07:25:00|8017.8|8002.8|8018.4|8003.4|8018.5|8003.5|8017.8|8002.8|28
1662535800000|2022-09-07 07:30:00|8018.3|8003.3|8017.9|8002.9|8018.6|8003.6|8017.4|8002.4|22
1662536100000|2022-09-07 07:35:00|8018|8003|8017.9|8002.9|8018.3|8003.3|8017.7|8002.7|32
1662536400000|2022-09-07 07:40:00|8017.8|8002.8|8017.7|8002.7|8018.3|8003.3|8017.6|8002.6|27
1662536700000|2022-09-07 07:45:00|8017.4|8002.4|8017.4|8002.4|8017.8|8002.8|8017.2|8002.2|22
1662537000000|2022-09-07 07:50:00|8017.3|8002.3|8016.1|8001.1|8017.6|8002.6|8016|8001|41
1662537300000|2022-09-07 07:55:00|8015.8|8000.8|8013.9|7998.9|8016|8001|8013.7|7998.7|75
1662537600000|2022-09-07 08:00:00|8014|7999|8014.1|7999.1|8014.5|7999.5|8013.3|7998.3|74
1662537900000|2022-09-07 08:05:00|8014|7999|8014.4|7999.4|8014.4|7999.4|8013.1|7998.1|49
1662538200000|2022-09-07 08:10:00|8014|7999|8014.9|7999.9|8015.2|8000.2|8014|7999|11
1662538800000|2022-09-07 08:20:00|8016.1|8001.1|8017.3|8002.3|8018.2|8003.2|8016.1|8001.1|29
1662539100000|2022-09-07 08:25:00|8017.4|8002.4|8017|8002|8017.4|8002.4|8016.9|8001.9|12
1662539400000|2022-09-07 08:30:00|8016.9|8001.9|8017.2|8002.2|8017.5|8002.5|8016.8|8001.8|29
1662539700000|2022-09-07 08:35:00|8017.4|8002.4|8017.7|8002.7|8018.2|8003.2|8017.2|8002.2|64
1662540000000|2022-09-07 08:40:00|8017.8|8002.8|8018.9|8003.9|8018.9|8003.9|8017.5|8002.5|36
1662540300000|2022-09-07 08:45:00|8018.8|8003.8|8018.8|8003.8|8019.3|8004.3|8018.7|8003.7|23
1662540600000|2022-09-07 08:50:00|8018.7|8003.7|8018.7|8003.7|8019.3|8004.3|8016.8|8001.8|40
1662540900000|2022-09-07 08:55:00|8018.6|8003.6|8019.1|8004.1|8019.2|8004.2|8018.6|8003.6|33
1662541200000|2022-09-07 09:00:00|8019|8004|8020.1|8005.1|8020.2|8005.2|8018.6|8003.6|83
1662541500000|2022-09-07 09:05:00|8019.8|8004.8|8019.3|8004.3|8020.8|8005.8|8019|8004|71
1662541800000|2022-09-07 09:10:00|8019.1|8004.1|8020.6|8005.6|8021.6|8006.6|8018.9|8003.9|62
1662542100000|2022-09-07 09:15:00|8020.7|8005.7|8021.5|8006.5|8021.9|8006.9|8020|8005|32
1662542400000|2022-09-07 09:20:00|8021.6|8006.6|8022.2|8007.2|8022.3|8007.3|8021.2|8006.2|55
1662542700000|2022-09-07 09:25:00|8022.1|8007.1|8022.4|8007.4|8024.9|8009.9|8022.1|8007.1|118
1662543000000|2022-09-07 09:30:00|8022.3|8007.3|8022.7|8007.7|8023.3|8008.3|8022.1|8007.1|58
1662543300000|2022-09-07 09:35:00|8022.8|8007.8|8022.4|8007.4|8023|8008|8021.6|8006.6|26
1662543600000|2022-09-07 09:40:00|8022.5|8007.5|8021.2|8006.2|8024.1|8009.1|8019.8|8004.8|103
1662543900000|2022-09-07 09:45:00|8021.3|8006.3|8021.5|8006.5|8021.5|8006.5|8020.3|8005.3|39
1662544200000|2022-09-07 09:50:00|8021.6|8006.6|8022.4|8007.4|8022.6|8007.6|8020.4|8005.4|77
1662544500000|2022-09-07 09:55:00|8022.3|8007.3|8019.5|8004.5|8022.3|8007.3|8017.8|8002.8|119
1662544800000|2022-09-07 10:00:00|8019.4|8004.4|8019.7|8004.7|8020.8|8005.8|8019|8004|69
1662545100000|2022-09-07 10:05:00|8019.8|8004.8|8020.4|8005.4|8020.4|8005.4|8019|8004|41
1662545400000|2022-09-07 10:10:00|8020.3|8005.3|8022.1|8007.1|8022.1|8007.1|8019.2|8004.2|58
1662545700000|2022-09-07 10:15:00|8022.3|8007.3|8021.5|8006.5|8022.7|8007.7|8021.3|8006.3|64
1662546000000|2022-09-07 10:20:00|8021.7|8006.7|8021.9|8006.9|8023.2|8008.2|8021.4|8006.4|48
1662546300000|2022-09-07 10:25:00|8022|8007|8022.1|8007.1|8022.6|8007.6|8021.8|8006.8|33
1662546600000|2022-09-07 10:30:00|8022|8007|8024.8|8009.8|8025.8|8010.8|8021.9|8006.9|101
1662546900000|2022-09-07 10:35:00|8024.7|8009.7|8024|8009|8024.7|8009.7|8023.6|8008.6|48
1662547200000|2022-09-07 10:40:00|8024.1|8009.1|8024.6|8009.6|8025.4|8010.4|8024|8009|50
1662547500000|2022-09-07 10:45:00|8024.4|8009.4|8025|8010|8025.1|8010.1|8024.2|8009.2|32
1662547800000|2022-09-07 10:50:00|8024.9|8009.9|8024.9|8009.9|8025|8010|8024.3|8009.3|25
1662548100000|2022-09-07 10:55:00|8025|8010|8024.4|8009.4|8025.8|8010.8|8024.3|8009.3|58
1662548400000|2022-09-07 11:00:00|8024.7|8009.7|8025.5|8010.5|8025.8|8010.8|8024.5|8009.5|21
1662548700000|2022-09-07 11:05:00|8025.4|8010.4|8024.9|8009.9|8025.8|8010.8|8024.9|8009.9|56
1662549000000|2022-09-07 11:10:00|8025|8010|8023.8|8008.8|8025.2|8010.2|8023.8|8008.8|28
1662549300000|2022-09-07 11:15:00|8023.9|8008.9|8022.4|8007.4|8024|8009|8022.4|8007.4|32
1662549600000|2022-09-07 11:20:00|8022.5|8007.5|8022.9|8007.9|8023.2|8008.2|8022|8007|57
1662549900000|2022-09-07 11:25:00|8023|8008|8022.9|8007.9|8023.6|8008.6|8022.8|8007.8|60
1662550200000|2022-09-07 11:30:00|8023.1|8008.1|8029.5|8004.5|8029.6|8009.2|8023.1|8003.1|54
1662550500000|2022-09-07 11:35:00|8029.6|8004.6|8024.6|8009.6|8029.7|8009.7|8024.3|8004.2|54
1662550800000|2022-09-07 11:40:00|8024.8|8009.8|8024.9|8009.9|8025|8010|8024.5|8009.5|29
1662551100000|2022-09-07 11:45:00|8024.8|8009.8|8025|8010|8025.1|8010.1|8024.7|8009.7|21
1662551400000|2022-09-07 11:50:00|8025.1|8010.1|8025.3|8010.3|8027|8012|8025|8010|23
1662551700000|2022-09-07 11:55:00|8025.2|8010.2|8024.2|8009.2|8025.2|8010.2|8023.9|8008.9|20
1662552000000|2022-09-07 12:00:00|8023.9|8008.9|8025.7|8010.7|8025.8|8010.8|8023.9|8008.9|50
1662552300000|2022-09-07 12:05:00|8025.6|8010.6|8025.8|8010.8|8025.8|8010.8|8025.6|8010.6|2
1662552600000|2022-09-07 12:10:00|8025.9|8010.9|8025.7|8010.7|8030.9|8010.9|8025.7|8005.5|61
1662552900000|2022-09-07 12:15:00|8025.8|8010.8|8028.9|8003.9|8029.1|8010.9|8022.9|8003.4|43
1662553200000|2022-09-07 12:20:00|8028.7|8003.7|8023.1|8008.1|8028.8|8008.9|8022.3|8002.8|26
1662553500000|2022-09-07 12:25:00|8023|8008|8028.1|8003.1|8028.1|8008.1|8021.6|8001.7|57
1662553800000|2022-09-07 12:30:00|8028.2|8003.2|8027.6|8002.6|8028.5|8008.7|8021.2|8001|98
1662554100000|2022-09-07 12:35:00|8027.5|8002.5|8026.3|8001.3|8027.6|8007.4|8021.2|8001.3|78
1662554400000|2022-09-07 12:40:00|8026.2|8001.2|8022.2|8007.2|8027.1|8007.2|8021.5|8001.2|62
1662554700000|2022-09-07 12:45:00|8022.3|8007.3|8023.9|8008.9|8024|8009|8022.3|8007.3|15
1662555000000|2022-09-07 12:50:00|8023.7|8008.7|8023.7|8008.7|8023.9|8008.9|8023.7|8008.7|6
1662555300000|2022-09-07 12:55:00|8023.5|8008.5|8023.2|8008.2|8023.7|8008.7|8022.7|8007.7|41
1662555600000|2022-09-07 13:00:00|8023.5|8008.5|8023.5|8008.5|8023.6|8008.6|8023.2|8008.2|16
1662555900000|2022-09-07 13:05:00|8023.6|8008.6|8023.4|8008.4|8023.6|8008.6|8023.3|8008.3|19
1662556200000|2022-09-07 13:10:00|8023.3|8008.3|8022.8|8007.8|8023.4|8008.4|8022.8|8007.8|13
1662556500000|2022-09-07 13:15:00|8022.2|8007.2|8020.8|8005.8|8026.3|8007.8|8020.4|8001|82
1662556800000|2022-09-07 13:20:00|8020.9|8005.9|8021.5|8006.5|8021.6|8006.6|8020.9|8005.9|22
1662557100000|2022-09-07 13:25:00|8021.6|8006.6|8021.6|8006.6|8021.6|8006.6|8021.6|8006.6|1
1662557400000|2022-09-07 13:30:00|8021.4|8006.4|8024|7999|8025|8006.6|8017.9|7998.8|79
1662557700000|2022-09-07 13:35:00|8023.8|7998.8|8021.8|7996.8|8024.2|8004.4|8015.2|7995.1|144
1662558000000|2022-09-07 13:40:00|8021.7|7996.7|8014.9|7999.9|8022.2|8001.5|8014.8|7994.3|101
1662558300000|2022-09-07 13:45:00|8014.8|7999.8|8019.6|7994.6|8020.3|8000.2|8014.7|7993.5|95
1662558600000|2022-09-07 13:50:00|8019.5|7994.5|8019.8|7994.8|8020.2|8000.2|8015|7994.5|78
1662558900000|2022-09-07 13:55:00|8019.9|7994.9|8015.7|8000.7|8020.4|8000.7|8015|7994.5|53
1662559200000|2022-09-07 14:00:00|8015.6|8000.6|8015.4|8000.4|8015.8|8000.8|8014.8|7999.8|61
1662559500000|2022-09-07 14:05:00|8015.6|8000.6|8015.4|8000.4|8020.6|8000.8|8014.7|7995|47
1662559800000|2022-09-07 14:10:00|8015.3|8000.3|8015.9|8000.9|8020.5|8001|8015.3|7995.2|39
1662560100000|2022-09-07 14:15:00|8016|8001|8014.8|7999.8|8016|8001|8014.1|7999.1|30
1662560400000|2022-09-07 14:20:00|8014.9|7999.9|8020|7995|8020.2|8000|8014.1|7994.4|26
1662560700000|2022-09-07 14:25:00|8019.8|7994.8|8013.8|7998.8|8019.9|8000|8013.6|7994|59
1662561000000|2022-09-07 14:30:00|8013.7|7998.7|8012.8|7997.8|8018.1|7998.8|8011.9|7992.4|102
1662561300000|2022-09-07 14:35:00|8012.7|7997.7|8017.6|7992.6|8017.8|7999.2|8012.1|7992.4|48
1662561600000|2022-09-07 14:40:00|8017.5|7992.5|8013.4|7998.4|8017.8|7998.4|8011.8|7992.5|89
1662561900000|2022-09-07 14:45:00|8013.3|7998.3|8015|8000|8019.8|8000|8012|7991.9|53
1662562200000|2022-09-07 14:50:00|8019.7|7994.7|8019.4|7994.4|8019.7|7999.3|8013.5|7993.6|33
1662562500000|2022-09-07 14:55:00|8019.6|7994.6|8014.6|7999.6|8020.3|8000|8014.4|7993.9|37
1662562800000|2022-09-07 15:00:00|8014.4|7999.4|8019.6|7994.6|8019.9|7999.8|8014.4|7994.6|29
1662563100000|2022-09-07 15:05:00|8019.7|7994.7|8021.3|7996.3|8021.4|8001|8015|7994.7|43
1662563400000|2022-09-07 15:10:00|8021.2|7996.2|8016.4|8001.4|8021.4|8001.7|8015.4|7995.8|67
1662563700000|2022-09-07 15:15:00|8016.6|8001.6|8016.4|8001.4|8021.7|8001.9|8016.1|7996.4|50
1662564000000|2022-09-07 15:20:00|8016.5|8001.5|8019.6|7994.6|8021.2|8001.5|8015.7|7994.6|30
1662564300000|2022-09-07 15:25:00|8019.8|7994.8|8013.8|7998.8|8020|7998.9|8013.7|7994.6|108
1662564600000|2022-09-07 15:30:00|8013.7|7998.7|8018.7|7993.7|8019.8|7999.4|8013.3|7992.8|50
1662564900000|2022-09-07 15:35:00|8019.3|7994.3|8018|7993|8019.4|7998.8|8013|7992.9|82
1662565200000|2022-09-07 15:40:00|8013.4|7998.4|8019|7994|8019|7998.4|8012.6|7993|52
1662565500000|2022-09-07 15:45:00|8018.9|7993.9|8013|7998|8019|7998.2|8013|7993.6|36
1662565800000|2022-09-07 15:50:00|8013.1|7998.1|8013.4|7998.4|8013.6|7998.6|8013.1|7998.1|9
1662566100000|2022-09-07 15:55:00|8013.5|7998.5|8018.6|7993.6|8019.4|7999.6|8013.2|7993.4|34
1662566400000|2022-09-07 16:00:00|8018.8|7993.8|8018.7|7993.7|8019|7994|8018.6|7993.6|28
1662566700000|2022-09-07 16:05:00|8018.6|7993.6|8018.8|7993.8|8018.9|7993.9|8018.6|7993.6|20
1662567000000|2022-09-07 16:10:00|8018.9|7993.9|8018.6|7993.6|8018.9|7993.9|8018.6|7993.6|4
1662567300000|2022-09-07 16:15:00|8018.7|7993.7|8014|7999|8018.8|7999|8013.8|7993.5|45
1662567600000|2022-09-07 16:20:00|8013.9|7998.9|8014.2|7999.2|8018.8|7999.2|8013.7|7993.7|21
1662567900000|2022-09-07 16:25:00|8019|7994|8017|7992|8019|7998.9|8011.6|7991.5|39
1662568200000|2022-09-07 16:30:00|8017.2|7992.2|8016.2|7991.2|8017.2|7992.2|8016.2|7991.2|41
1662568500000|2022-09-07 16:35:00|8016.3|7991.3|8016.2|7991.2|8016.6|7991.6|8016.2|7991.2|6
1662568800000|2022-09-07 16:40:00|8016.1|7991.1|8014.6|7989.6|8016.2|7991.2|8014.6|7989.6|36
1662569100000|2022-09-07 16:45:00|8014.4|7989.4|8013.1|7988.1|8014.6|7992.9|8007|7986.2|48
1662569400000|2022-09-07 16:50:00|8013|7988|8011.7|7986.7|8013.1|7992.2|8006.6|7986.3|41
1662569700000|2022-09-07 16:55:00|8011.5|7986.5|8006.6|7991.6|8011.6|7991.6|8006.3|7986|13
1662570000000|2022-09-07 17:00:00|8006.7|7991.7|8009.3|7984.3|8011.8|7991.7|8004.6|7984.2|29
1662570300000|2022-09-07 17:05:00|8009.4|7984.4|8009|7984|8009.4|7989.3|8003.1|7983.9|50
1662570600000|2022-09-07 17:10:00|8009.1|7984.1|8008|7983|8009.1|7988.7|8003.7|7982.8|16
1662570900000|2022-09-07 17:15:00|8008.4|7983.4|8008.4|7983.4|8008.6|7988.6|8003.5|7982.8|21
1662571200000|2022-09-07 17:20:00|8008.3|7983.3|8008|7983|8008.7|7983.7|8007.5|7982.5|105
1662571500000|2022-09-07 17:25:00|8007.9|7982.9|8007|7982|8008.4|7983.4|8006.9|7981.9|65
1662571800000|2022-09-07 17:30:00|8007.6|7982.6|8002.7|7987.7|8007.8|7987.7|8002.6|7982.6|7
1662572100000|2022-09-07 17:35:00|8007.5|7982.5|8005.7|7980.7|8007.5|7986.2|8000.9|7980.7|17
1662572400000|2022-09-07 17:40:00|8005.8|7980.8|8005.2|7980.2|8005.8|7980.8|8004.6|7979.6|18
1662572700000|2022-09-07 17:45:00|8005.1|7980.1|7998.7|7983.7|8005.1|7983.7|7998.6|7978.4|17
1662573000000|2022-09-07 17:50:00|7998.6|7983.6|8001.7|7976.7|8002.4|7983.6|7996.5|7976|94
1662573300000|2022-09-07 17:55:00|8001.9|7976.9|8002.1|7977.1|8002.3|7977.3|8001.6|7976.6|56
1662573600000|2022-09-07 18:00:00|8001.8|7976.8|8001.8|7976.8|8002.1|7977.1|8001.4|7976.4|30
1662573900000|2022-09-07 18:05:00|8001.9|7976.9|8002.6|7977.6|8002.7|7977.7|8001.9|7976.9|8
1662574200000|2022-09-07 18:10:00|8002.8|7977.8|8002.6|7977.6|8002.8|7977.8|8002.4|7977.4|10
1662574500000|2022-09-07 18:15:00|8002.5|7977.5|8003.6|7978.6|8003.6|7978.6|8002.4|7977.4|13
1662574800000|2022-09-07 18:20:00|8004|7979|8001.3|7976.3|8004.1|7984.3|7996.8|7976.3|23
1662575100000|2022-09-07 18:25:00|8001.2|7976.2|8001.8|7976.8|8001.9|7976.9|8001.2|7976.2|10
1662575400000|2022-09-07 18:30:00|8001.6|7976.6|8001.8|7976.8|8001.8|7976.8|8001.4|7976.4|7
1662576600000|2022-09-07 18:50:00|8001.9|7976.9|8002.5|7977.5|8002.9|7977.9|8001.9|7976.9|21
1662576900000|2022-09-07 18:55:00|8002.8|7977.8|8001.9|7976.9|8002.9|7981.6|7996.2|7976.2|24
1662597000000|2022-09-08 00:30:00|8002.7|7974.5|8002.7|7974.5|8002.7|7974.5|8002.7|7974.5|1
1662598800000|2022-09-08 01:00:00|8010.7|7985.7|8009.6|7984.6|8010.7|7985.7|8009.6|7984.6|2
1662599100000|2022-09-08 01:05:00|8009.1|7984.1|8006.4|7981.4|8009.2|7984.2|8006.4|7981.4|7
1662599400000|2022-09-08 01:10:00|8004.3|7979.3|8005.5|7980.5|8006.2|7981.2|8004|7979|9
1662600000000|2022-09-08 01:20:00|8004.4|7979.4|8005.5|7980.5|8005.5|7980.5|8004.4|7979.4|2
1662601500000|2022-09-08 01:45:00|8003.6|7978.6|8003.9|7978.9|8003.9|7978.9|8003.6|7978.6|2
1662601800000|2022-09-08 01:50:00|8004.4|7979.4|8005.4|7980.4|8005.5|7980.5|8004.4|7979.4|10
1662602100000|2022-09-08 01:55:00|8004|7979|8005.5|7980.5|8007.1|7982.1|8004|7979|7
1662602400000|2022-09-08 02:00:00|8005.1|7980.1|8003|7978|8005.1|7980.1|8002.3|7977.3|6
1662602700000|2022-09-08 02:05:00|8001.6|7976.6|8003.9|7978.9|8003.9|7978.9|8001.1|7976.1|10
1662603000000|2022-09-08 02:10:00|8004|7979|8006.3|7981.3|8006.4|7981.4|8004|7979|4
1662603300000|2022-09-08 02:15:00|8006.1|7981.1|8005.4|7980.4|8006.1|7981.1|8005.4|7980.4|5
1662603600000|2022-09-08 02:20:00|8005.5|7980.5|8005.5|7980.5|8005.5|7980.5|8005.5|7980.5|1
1662604200000|2022-09-08 02:30:00|8006.1|7981.1|8006.1|7981.1|8006.1|7981.1|8006.1|7981.1|1
1662604500000|2022-09-08 02:35:00|8006.3|7981.3|8005.6|7980.6|8006.4|7981.4|8004.5|7979.5|28
1662604800000|2022-09-08 02:40:00|8005.5|7980.5|8005.6|7980.6|8005.7|7980.7|8005.5|7980.5|6
1662605100000|2022-09-08 02:45:00|8005.7|7980.7|8005.5|7980.5|8005.7|7980.7|8005.5|7980.5|3
1662605400000|2022-09-08 02:50:00|8005.6|7980.6|8005.1|7980.1|8005.7|7980.7|8005.1|7980.1|5
1662605700000|2022-09-08 02:55:00|8005.2|7980.2|8005.3|7980.3|8005.3|7980.3|8005.2|7980.2|2
1662606000000|2022-09-08 03:00:00|8005.5|7980.5|8005.5|7980.5|8005.7|7980.7|8005|7980|14
1662606300000|2022-09-08 03:05:00|8005.2|7980.2|8005|7980|8005.2|7980.2|8003.8|7978.8|15
1662606600000|2022-09-08 03:10:00|8005.4|7980.4|8005.2|7980.2|8005.5|7980.5|8005.2|7980.2|3
1662606900000|2022-09-08 03:15:00|8005|7980|8003.2|7978.2|8005|7980|8003.1|7978.1|7
1662607200000|2022-09-08 03:20:00|8003|7978|8002|7977|8003.4|7978.4|8001.9|7976.9|14
1662607500000|2022-09-08 03:25:00|8002.1|7977.1|7999.9|7974.9|8002.5|7977.5|7999.2|7974.2|18
1662607800000|2022-09-08 03:30:00|7999.8|7974.8|8003.2|7978.2|8005.6|7980.6|7999.8|7974.8|196
1662608100000|2022-09-08 03:35:00|7998|7983|7996.9|7981.9|8003.8|7983.6|7994.4|7978.6|187
1662608400000|2022-09-08 03:40:00|7996.8|7981.8|8000.5|7985.5|8000.9|7985.9|7996.8|7981.8|101
1662608700000|2022-09-08 03:45:00|8000.6|7985.6|8001.8|7986.8|8006.2|7987.3|8000.6|7980.6|159
1662609000000|2022-09-08 03:50:00|8001.3|7986.3|8000.7|7985.7|8001.8|7986.8|7999.4|7984.4|84
1662609300000|2022-09-08 03:55:00|8000.8|7985.8|8002|7987|8003.9|7988.9|8000.8|7985.8|78
1662609600000|2022-09-08 04:00:00|8002.2|7987.2|8003.2|7988.2|8003.9|7988.9|8002.2|7987.2|106
1662609900000|2022-09-08 04:05:00|8003.3|7988.3|8003.3|7988.3|8003.7|7988.7|8002.2|7987.2|57
1662610200000|2022-09-08 04:10:00|8003.4|7988.4|8004.5|7989.5|8005.7|7990.7|8003.3|7988.3|84
1662610500000|2022-09-08 04:15:00|8004.6|7989.6|8006.9|7991.9|8012|7992.7|8004.3|7986.9|56
1662610800000|2022-09-08 04:20:00|8007|7992|8006.7|7991.7|8007.1|7992.1|8006.4|7991.4|35
1662611100000|2022-09-08 04:25:00|8006.6|7991.6|8009.7|7994.7|8010|7995|8006.6|7991.6|67
1662611400000|2022-09-08 04:30:00|8009.8|7994.8|8009.2|7994.2|8010.1|7995.1|8008.3|7993.3|60
1662611700000|2022-09-08 04:35:00|8009.7|7994.7|8009.9|7994.9|8010.2|7995.2|8008.9|7993.9|56
1662612000000|2022-09-08 04:40:00|8010|7995|8010.8|7995.8|8012|7997|8009.9|7994.9|120
1662612300000|2022-09-08 04:45:00|8011|7996|8011.1|7996.1|8011.5|7996.5|8010.3|7995.3|57
1662612600000|2022-09-08 04:50:00|8010.5|7995.5|8010.3|7995.3|8010.6|7995.6|8009.9|7994.9|25
1662612900000|2022-09-08 04:55:00|8010.2|7995.2|8008.8|7993.8|8010.6|7995.6|8007.7|7992.7|68
1662613200000|2022-09-08 05:00:00|8008.6|7993.6|8006.6|7991.6|8008.9|7993.9|8006.6|7991.6|81
1662613500000|2022-09-08 05:05:00|8006.3|7991.3|8003|7988|8006.3|7991.3|8003|7988|121
1662613800000|2022-09-08 05:10:00|8003.1|7988.1|8002.8|7987.8|8003.8|7988.8|8002.8|7987.8|48
1662614100000|2022-09-08 05:15:00|8002.9|7987.9|8003|7988|8003.6|7988.6|8002.6|7987.6|32
1662614400000|2022-09-08 05:20:00|8003.1|7988.1|8003.6|7988.6|8004.7|7989.7|8003|7988|74
1662614700000|2022-09-08 05:25:00|8003.7|7988.7|8003.2|7988.2|8003.7|7988.7|8002.8|7987.8|55
1662615000000|2022-09-08 05:30:00|8003.3|7988.3|8002.8|7987.8|8003.5|7988.5|8002.8|7987.8|49
1662615300000|2022-09-08 05:35:00|8002.9|7987.9|8000.8|7985.8|8002.9|7987.9|7999.8|7984.8|103
1662615600000|2022-09-08 05:40:00|8000.9|7985.9|8001|7986|8001.4|7986.4|8000.3|7985.3|74
1662615900000|2022-09-08 05:45:00|8000.9|7985.9|8006.1|7981.1|8006.2|7987|7999.8|7980|51
1662616200000|2022-09-08 05:50:00|8005.8|7980.8|8000.6|7985.6|8005.9|7985.8|8000.5|7980.5|20
1662616500000|2022-09-08 05:55:00|8000.5|7985.5|8001.6|7986.6|8001.8|7986.8|8000.5|7985.5|34
1662616800000|2022-09-08 06:00:00|8001.7|7986.7|8000.8|7985.8|8001.9|7986.9|8000.4|7985.4|54
1662617100000|2022-09-08 06:05:00|8000.9|7985.9|7999.7|7984.7|8001.2|7986.2|7999.3|7984.3|60
1662617400000|2022-09-08 06:10:00|7999.8|7984.8|7999.4|7984.4|8000|7985|7999.4|7984.4|42
1662617700000|2022-09-08 06:15:00|7999.5|7984.5|7997.2|7982.2|8000.1|7985.1|7996.9|7981.9|76
1662618000000|2022-09-08 06:20:00|7997.1|7982.1|7994.6|7979.6|7997.1|7982.1|7992.9|7977.9|115
1662618300000|2022-09-08 06:25:00|7994.8|7979.8|7994.5|7979.5|7995.1|7980.1|7994.2|7979.2|52
1662618600000|2022-09-08 06:30:00|7994.4|7979.4|7994.6|7979.6|7995.2|7980.2|7993.7|7978.7|74
1662618900000|2022-09-08 06:35:00|7994.7|7979.7|7997.4|7982.4|7997.4|7982.4|7994.5|7979.5|63
1662619200000|2022-09-08 06:40:00|7996.8|7981.8|7997.5|7982.5|7997.8|7982.8|7996.2|7981.2|92
1662619500000|2022-09-08 06:45:00|7997.4|7982.4|7999.2|7984.2|7999.2|7984.2|7997.2|7982.2|62
1662619800000|2022-09-08 06:50:00|7999.4|7984.4|7999.5|7984.5|8000|7985|7999.2|7984.2|69
1662620100000|2022-09-08 06:55:00|7999.4|7984.4|8000.1|7985.1|8000.1|7985.1|7999.3|7984.3|52
1662620400000|2022-09-08 07:00:00|8000|7985|7999.4|7984.4|8000.1|7985.1|7999|7984|54
1662620700000|2022-09-08 07:05:00|7999.5|7984.5|7999.9|7984.9|8001|7986|7999.4|7984.4|77
1662621000000|2022-09-08 07:10:00|8000.1|7985.1|8001.5|7986.5|8002.4|7987.4|8000.1|7985.1|56
1662621300000|2022-09-08 07:15:00|8001.7|7986.7|8002.8|7987.8|8002.8|7987.8|8001.7|7986.7|28
1662621600000|2022-09-08 07:20:00|8002.7|7987.7|8003|7988|8003.5|7988.5|8002.2|7987.2|37
1662621900000|2022-09-08 07:25:00|8002.9|7987.9|8003.7|7988.7|8003.7|7988.7|8002.7|7987.7|38
1662622200000|2022-09-08 07:30:00|8003.6|7988.6|8002|7987|8003.6|7988.6|8002|7987|13
1662622500000|2022-09-08 07:35:00|8002.1|7987.1|8002.3|7987.3|8003|7988|8001.8|7986.8|67
1662622800000|2022-09-08 07:40:00|8002.2|7987.2|8001.8|7986.8|8002.2|7987.2|8000.6|7985.6|54
1662623100000|2022-09-08 07:45:00|8001.7|7986.7|8001.8|7986.8|8002|7987|8001.5|7986.5|16
1662623400000|2022-09-08 07:50:00|8001.7|7986.7|8003.8|7988.8|8004.6|7989.6|8001.7|7986.7|43
1662623700000|2022-09-08 07:55:00|8003.7|7988.7|8003.8|7988.8|8003.9|7988.9|8003.7|7988.7|12
1662624000000|2022-09-08 08:00:00|8003.7|7988.7|8003.5|7988.5|8003.7|7988.7|8002.5|7987.5|48
1662624300000|2022-09-08 08:05:00|8003.4|7988.4|8002.1|7987.1|8003.4|7988.4|8002|7987|35
1662624600000|2022-09-08 08:10:00|8002.2|7987.2|8002.2|7987.2|8007.4|7987.8|8001.8|7982.3|39
1662624900000|2022-09-08 08:15:00|8002.1|7987.1|8002.3|7987.3|8002.4|7987.4|8001.8|7986.8|16
1662625200000|2022-09-08 08:20:00|8002.2|7987.2|8000|7985|8002.3|7987.3|7998|7983|67
1662625500000|2022-09-08 08:25:00|7999.9|7984.9|8001|7986|8001|7986|7998.2|7983.2|91
1662625800000|2022-09-08 08:30:00|8001.2|7986.2|8000.3|7985.3|8001.8|7986.8|8000.2|7985.2|45
1662626100000|2022-09-08 08:35:00|8000.2|7985.2|8004.3|7979.3|8004.3|7985.7|7998.6|7979.3|65
1662626400000|2022-09-08 08:40:00|8004|7979|8000.9|7985.9|8005.1|7986.2|8000|7978.8|62
1662626700000|2022-09-08 08:45:00|8000.8|7985.8|8001.7|7986.7|8007|7987.1|8000.7|7981.5|53
1662627000000|2022-09-08 08:50:00|8001.6|7986.6|8002.4|7987.4|8002.4|7987.4|8001.5|7986.5|26
1662627300000|2022-09-08 08:55:00|8002.3|7987.3|8001.7|7986.7|8002.3|7987.3|8001.3|7986.3|30
1662627600000|2022-09-08 09:00:00|8001.6|7986.6|8000.4|7985.4|8001.9|7986.9|8000.4|7985.4|39
1662627900000|2022-09-08 09:05:00|8000.3|7985.3|8000.2|7985.2|8000.3|7985.3|8000|7985|22
1662628200000|2022-09-08 09:10:00|8000.3|7985.3|8001.6|7986.6|8001.9|7986.9|8000.2|7985.2|26
1662628500000|2022-09-08 09:15:00|8001.5|7986.5|8001|7986|8001.6|7986.6|8000.7|7985.7|44
1662628800000|2022-09-08 09:20:00|8001.3|7986.3|8002|7987|8002.4|7987.4|8001|7986|31
1662629100000|2022-09-08 09:25:00|8001.9|7986.9|8002.1|7987.1|8002.3|7987.3|8001.8|7986.8|33
1662629400000|2022-09-08 09:30:00|8002.2|7987.2|8001.9|7986.9|8002.3|7987.3|8001.1|7986.1|41
1662629700000|2022-09-08 09:35:00|8002|7987|8001.9|7986.9|8002.1|7987.1|8001.8|7986.8|30
1662630000000|2022-09-08 09:40:00|8002|7987|8001.8|7986.8|8002.1|7987.1|8001.8|7986.8|14
1662630300000|2022-09-08 09:45:00|8001.9|7986.9|8001.7|7986.7|8002.1|7987.1|8001.6|7986.6|36
1662630600000|2022-09-08 09:50:00|8001.9|7986.9|8000|7985|8001.9|7986.9|7999.9|7984.9|57
1662630900000|2022-09-08 09:55:00|7999.9|7984.9|8000.3|7985.3|8000.4|7985.4|7999.7|7984.7|72
1662631200000|2022-09-08 10:00:00|8000.2|7985.2|8001.9|7986.9|8002.4|7987.4|8000.1|7985.1|91
1662631500000|2022-09-08 10:05:00|8002|7987|8006.1|7981.1|8006.2|7987|8000.7|7981|36
1662631800000|2022-09-08 10:10:00|8006|7981|8006.4|7981.4|8006.9|7986.8|8001.2|7980.9|52
1662632100000|2022-09-08 10:15:00|8006.3|7981.3|8006.2|7981.2|8006.7|7986.6|8001.1|7981|43
1662632400000|2022-09-08 10:20:00|8006.1|7981.1|7997.9|7982.9|8006.1|7985.1|7997.9|7980.7|56
1662632700000|2022-09-08 10:25:00|7997.8|7982.8|7997.3|7982.3|7998.1|7983.1|7996.7|7981.7|63
1662633000000|2022-09-08 10:30:00|7997.2|7982.2|7995.9|7980.9|7997.9|7982.9|7995.8|7980.8|48
1662633300000|2022-09-08 10:35:00|7995.8|7980.8|8001.4|7976.4|8001.5|7981.5|7995.7|7975.7|55
1662633600000|2022-09-08 10:40:00|8001.3|7976.3|7997|7982|8001.4|7982.1|7996.4|7976.3|50
1662633900000|2022-09-08 10:45:00|7996.9|7981.9|7996.6|7981.6|7997|7982|7996.6|7981.6|17
1662634200000|2022-09-08 10:50:00|7996.5|7981.5|7996.8|7981.8|7997|7982|7996.5|7981.5|25
1662634500000|2022-09-08 10:55:00|7996.7|7981.7|7997.8|7982.8|7998.1|7983.1|7996|7981|63
1662634800000|2022-09-08 11:00:00|7997.9|7982.9|8001.9|7976.9|8003.2|7983.3|7997.4|7976.8|32
1662635100000|2022-09-08 11:05:00|7996.8|7981.8|7998.2|7983.2|8001.9|7983.2|7996.4|7976.8|32
1662635400000|2022-09-08 11:10:00|7998.3|7983.3|7998.8|7983.8|7999.1|7984.1|7998|7983|42
1662635700000|2022-09-08 11:15:00|7998.7|7983.7|7998.6|7983.6|7999|7984|7998.6|7983.6|17
1662636000000|2022-09-08 11:20:00|7998.7|7983.7|7996.8|7981.8|7998.8|7983.8|7996.6|7981.6|58
1662636300000|2022-09-08 11:25:00|7996.7|7981.7|7996.7|7981.7|7997.3|7982.3|7996.4|7981.4|49
1662636600000|2022-09-08 11:30:00|7996.6|7981.6|7996|7981|7996.7|7981.7|7995.9|7980.9|9
1662636900000|2022-09-08 11:35:00|8000.8|7975.8|7994.5|7979.5|8000.8|7980.5|7994.5|7974.9|31
1662637200000|2022-09-08 11:40:00|7994.6|7979.6|7995|7980|8000.4|7980.4|7994.6|7975.1|22
1662637500000|2022-09-08 11:45:00|7994.9|7979.9|7995.4|7980.4|8000.5|7980.5|7994.7|7975.3|37
1662637800000|2022-09-08 11:50:00|7995.6|7980.6|8000.1|7975.1|8000.7|7980.7|7994.9|7975.1|20
1662638100000|2022-09-08 11:55:00|7999.9|7974.9|8000.2|7975.2|8000.2|7980|7994.8|7974.8|27
1662638400000|2022-09-08 12:00:00|8000.3|7975.3|8000|7975|8000.9|7981.1|7995.5|7975|56
1662638700000|2022-09-08 12:05:00|8000.1|7975.1|7999.5|7974.5|8000.5|7975.5|7999.3|7974.3|34
1662639000000|2022-09-08 12:10:00|7999.4|7974.4|8001.1|7976.1|8001.5|7976.5|7999.1|7974.1|53
1662639300000|2022-09-08 12:15:00|8001.3|7976.3|8002.1|7977.1|8005.2|7980.2|8000.5|7975.5|99
1662639600000|2022-09-08 12:20:00|8002.7|7977.7|8001.6|7976.6|8004.1|7979.1|8001.1|7976.1|73
1662639900000|2022-09-08 12:25:00|8001.2|7976.2|8001.2|7976.2|8002.2|7977.2|8001|7976|95
1662640200000|2022-09-08 12:30:00|8001.3|7976.3|8001.8|7976.8|8002.5|7977.5|8001.2|7976.2|122
1662640500000|2022-09-08 12:35:00|8001.7|7976.7|8000.5|7975.5|8001.8|7976.8|7999.9|7974.9|37
1662640800000|2022-09-08 12:40:00|8000.4|7975.4|8003.5|7978.5|8003.6|7978.6|8000|7975|122
1662641100000|2022-09-08 12:45:00|8003.4|7978.4|8003.5|7978.5|8004.5|7979.5|8002.5|7977.5|117
1662641400000|2022-09-08 12:50:00|8003.4|7978.4|8002.4|7977.4|8004|7979|8002.4|7977.4|166
1662641700000|2022-09-08 12:55:00|8002.5|7977.5|8007.4|7982.4|8007.6|7986.5|8001.4|7977.5|147
1662642000000|2022-09-08 13:00:00|8007.5|7982.5|8005.4|7980.4|8008.3|7988.9|7999.4|7977.6|134
1662642300000|2022-09-08 13:05:00|8005.6|7980.6|8003.3|7988.3|8008.6|7988.5|8000.5|7979.5|126
1662642600000|2022-09-08 13:10:00|8003.4|7988.4|8013.8|7988.8|8013.8|7989.7|8003.3|7984.2|99
1662642900000|2022-09-08 13:15:00|8013.6|7988.6|8012.2|7987.2|8013.8|7993.5|8008.5|7986.8|60
1662643200000|2022-09-08 13:20:00|8012|7987|8011.8|7986.8|8013|7988|8011.4|7986.4|28
1662643500000|2022-09-08 13:25:00|8012|7987|8009.4|7984.4|8012|7991.2|8004.3|7983.8|92
1662643800000|2022-09-08 13:30:00|8009.8|7984.8|8002.4|7987.4|8011.4|7990|8002.2|7982.8|135
1662644100000|2022-09-08 13:35:00|8002.3|7987.3|8005.9|7980.9|8007|7987.5|8001.7|7980.9|63
1662644400000|2022-09-08 13:40:00|8006|7981|7997.6|7982.6|8007.5|7986.6|7997.4|7977.6|207
1662644700000|2022-09-08 13:45:00|7997.5|7982.5|8003.6|7978.6|8005.8|7983|7997.5|7977.8|111
1662645000000|2022-09-08 13:50:00|8003.8|7978.8|7999.2|7984.2|8005.2|7984.8|7999|7978.4|118
1662645300000|2022-09-08 13:55:00|7999.3|7984.3|7999.6|7984.6|8004.6|7985|7998.8|7978.9|85
1662645600000|2022-09-08 14:00:00|7999.8|7984.8|8002.1|7987.1|8006.9|7988|7999.6|7980.6|146
1662645900000|2022-09-08 14:05:00|8002|7987|8006.8|7981.8|8009.2|7988.1|8001.9|7981.8|118
1662646200000|2022-09-08 14:10:00|8006.7|7981.7|8001.4|7986.4|8006.9|7986.8|8001|7980.8|102
1662646500000|2022-09-08 14:15:00|8001.6|7986.6|8005.4|7980.4|8006.4|7986.6|8001.4|7980.4|117
1662646800000|2022-09-08 14:20:00|8005.5|7980.5|8000|7985|8005.5|7985.3|7999.2|7979|55
1662647100000|2022-09-08 14:25:00|7999.8|7984.8|7998.9|7983.9|8000|7985|7998.9|7983.9|54
1662647400000|2022-09-08 14:30:00|7999|7984|7999.3|7984.3|8003.8|7984.3|7998.3|7978|51
1662647700000|2022-09-08 14:35:00|7999.2|7984.2|7999.2|7984.2|7999.2|7984.2|7999.2|7984.2|1
1662648000000|2022-09-08 14:40:00|7999.4|7984.4|8005.4|7980.4|8005.7|7985.3|7999.4|7980.4|37
1662648300000|2022-09-08 14:45:00|8005|7980|8004.6|7979.6|8005|7984.4|7999.3|7979.4|25
1662648600000|2022-09-08 14:50:00|8004.7|7979.7|8004.7|7979.7|8005.2|7985.4|7999.3|7979.2|67
1662648900000|2022-09-08 14:55:00|8004.6|7979.6|8005|7980|8006|7985.6|7999.4|7979.6|32
1662649200000|2022-09-08 15:00:00|8004.9|7979.9|8004.8|7979.8|8005|7980|8004.7|7979.7|41
1662649500000|2022-09-08 15:05:00|8004.7|7979.7|8000|7985|8004.9|7985.4|7999.3|7979.2|29
1662649800000|2022-09-08 15:10:00|8004.9|7979.9|8004.6|7979.6|8005|7984.9|7999.8|7979.6|47
1662650100000|2022-09-08 15:15:00|8004.4|7979.4|8004.6|7979.6|8004.8|7984.8|7999.8|7979.4|8
1662650400000|2022-09-08 15:20:00|8004.4|7979.4|8004.6|7979.6|8004.6|7984.3|7999.3|7979.4|3
1662650700000|2022-09-08 15:25:00|8004.9|7979.9|8005.6|7980.6|8005.8|7980.8|8004.8|7979.8|29
1662651000000|2022-09-08 15:30:00|8005.8|7980.8|8004.7|7979.7|8005.8|7986.7|8000.3|7979.5|27
1662651300000|2022-09-08 15:35:00|8004.6|7979.6|8000|7985|8005|7985.2|8000|7979.4|26
1662651600000|2022-09-08 15:40:00|7999.6|7984.6|7999.7|7984.7|8004.5|7985|7999.3|7979.3|20
1662651900000|2022-09-08 15:45:00|7999.6|7984.6|7999.8|7984.8|8004.6|7984.8|7999.6|7979.5|45
1662652200000|2022-09-08 15:50:00|8000|7985|8000.2|7985.2|8000.2|7985.2|7999.8|7984.8|12
1662652500000|2022-09-08 15:55:00|8000.3|7985.3|8000.2|7985.2|8000.3|7985.3|8000.2|7985.2|2
1662652800000|2022-09-08 16:00:00|8000.7|7985.7|8002.1|7987.1|8006.9|7987.2|8000.7|7981.8|37
1662653100000|2022-09-08 16:05:00|8002.2|7987.2|8002.1|7987.1|8002.3|7987.3|8002.1|7987.1|18
1662653400000|2022-09-08 16:10:00|8002.2|7987.2|8010.2|7985.2|8010.4|7990|8002.1|7985|30
1662653700000|2022-09-08 16:15:00|8010|7985|8010.2|7985.2|8010.2|7985.2|8009.8|7984.8|28
1662654000000|2022-09-08 16:20:00|8010.3|7985.3|8010|7985|8010.4|7990|8005|7984.8|49
1662654300000|2022-09-08 16:25:00|8009.8|7984.8|8003.9|7988.9|8010|7989.2|8003.3|7983.6|57
1662654600000|2022-09-08 16:30:00|8008.8|7983.8|8003.7|7988.7|8008.9|7988.8|8003.4|7983.4|40
1662654900000|2022-09-08 16:35:00|8003.8|7988.8|8008.8|7983.8|8008.8|7988.8|8003.4|7983.4|85
1662655200000|2022-09-08 16:40:00|8008.6|7983.6|8001.4|7986.4|8008.8|7987|8001.4|7981.7|23
1662655500000|2022-09-08 16:45:00|8001.6|7986.6|8001.4|7986.4|8006.8|7986.8|8001.4|7981.6|19
1662655800000|2022-09-08 16:50:00|8006.5|7981.5|8006.8|7981.8|8006.8|7986.7|8001.4|7981.5|13
1662656100000|2022-09-08 16:55:00|8006.9|7981.9|8006.8|7981.8|8006.9|7981.9|8006.7|7981.7|6
1662656400000|2022-09-08 17:00:00|8006.9|7981.9|8007.3|7982.3|8007.3|7982.3|8006.9|7981.9|20
1662656700000|2022-09-08 17:05:00|8007.2|7982.2|8006.9|7981.9|8007.4|7982.4|8006.9|7981.9|73
1662657000000|2022-09-08 17:10:00|8006.8|7981.8|8004.8|7979.8|8006.9|7981.9|8004.8|7979.8|81
1662657300000|2022-09-08 17:15:00|8005|7980|8004.8|7979.8|8005.2|7980.2|8004.5|7979.5|85
1662657600000|2022-09-08 17:20:00|8004.6|7979.6|8004.8|7979.8|8005|7980|8004.4|7979.4|41
1662657900000|2022-09-08 17:25:00|8004.6|7979.6|8004.7|7979.7|8004.9|7979.9|8004.4|7979.4|54
1662658200000|2022-09-08 17:30:00|8004.9|7979.9|8004.9|7979.9|8004.9|7979.9|8004.4|7979.4|11
1662658500000|2022-09-08 17:35:00|8004.7|7979.7|8004.7|7979.7|8004.9|7979.9|8004.2|7979.2|26
1662658800000|2022-09-08 17:40:00|8004.6|7979.6|8004.4|7979.4|8004.8|7979.8|8004.2|7979.2|39
1662659100000|2022-09-08 17:45:00|8004.8|7979.8|8004.5|7979.5|8005|7980|8004.3|7979.3|35
1662659400000|2022-09-08 17:50:00|8004.4|7979.4|7999.6|7984.6|8004.6|7984.7|7999.6|7979.4|13
1662659700000|2022-09-08 17:55:00|7999.7|7984.7|8004.7|7979.7|8005|7985.2|7999.6|7979.4|29
1662660000000|2022-09-08 18:00:00|8004.5|7979.5|8004.6|7979.6|8004.6|7979.6|8004|7979|13
1662660600000|2022-09-08 18:10:00|8004.4|7979.4|8005.2|7980.2|8005.4|7980.4|8004.4|7979.4|22
1662660900000|2022-09-08 18:15:00|8004.8|7979.8|8005.2|7980.2|8005.2|7980.2|8004.3|7979.3|14
1662661200000|2022-09-08 18:20:00|8005.1|7980.1|8005.2|7980.2|8005.2|7980.2|8005.1|7980.1|2
1662661500000|2022-09-08 18:25:00|8004.6|7979.6|8003.5|7978.5|8005|7980|8003.4|7978.4|17
1662661800000|2022-09-08 18:30:00|8003|7978|8003.6|7978.6|8003.6|7978.6|8003|7978|15
1662662100000|2022-09-08 18:35:00|8003.5|7978.5|8003.5|7978.5|8003.6|7978.6|8003.5|7978.5|25
1662662400000|2022-09-08 18:40:00|8003.6|7978.6|8005.4|7980.4|8006|7981|8003.4|7978.4|18
1662662700000|2022-09-08 18:45:00|8004.4|7979.4|8003.8|7978.8|8004.6|7979.6|8003.8|7978.8|47
1662663000000|2022-09-08 18:50:00|8004|7979|8004|7979|8004.2|7985.2|8000.2|7978.8|33
1662663300000|2022-09-08 18:55:00|8003.8|7978.8|8005.4|7980.4|8005.4|7980.4|8003.8|7978.8|34
1662683400000|2022-09-09 00:30:00|8006.1|7977.1|8006.1|7977.1|8006.1|7977.1|8006.1|7977.1|1
1662685200000|2022-09-09 01:00:00|8001.2|7976.2|8001.2|7976.2|8001.2|7976.2|8001.2|7976.2|1
1662685800000|2022-09-09 01:10:00|8001.4|7976.4|8001.4|7976.4|8001.4|7976.4|8001.4|7976.4|1
1662686100000|2022-09-09 01:15:00|8001.8|7976.8|8002.4|7977.4|8002.4|7977.4|8001.4|7976.4|10
1662687300000|2022-09-09 01:35:00|8002.5|7977.5|8002.6|7977.6|8003.2|7978.2|8002.4|7977.4|23
1662688500000|2022-09-09 01:55:00|8003|7978|8002.6|7977.6|8003|7978|8002.5|7977.5|5
1662689400000|2022-09-09 02:10:00|8002.1|7977.1|8001.3|7976.3|8002.1|7977.1|8001.3|7976.3|4
1662689700000|2022-09-09 02:15:00|8001.5|7976.5|8000.5|7975.5|8001.5|7976.5|8000.4|7975.4|12
1662690000000|2022-09-09 02:20:00|8000.4|7975.4|8000.1|7975.1|8000.5|7975.5|8000.1|7975.1|7
1662690300000|2022-09-09 02:25:00|8000.2|7975.2|7999.7|7974.7|8000.2|7975.2|7999.7|7974.7|5
1662690600000|2022-09-09 02:30:00|7999.8|7974.8|8000|7975|8000.6|7975.6|7999.8|7974.8|17
1662691500000|2022-09-09 02:45:00|7999.9|7974.9|7999.6|7974.6|7999.9|7974.9|7998|7973|24
1662691800000|2022-09-09 02:50:00|7999.5|7974.5|7997.6|7972.6|7999.6|7974.6|7997.6|7972.6|24
1662692100000|2022-09-09 02:55:00|7997.7|7972.7|7997.5|7972.5|7997.9|7972.9|7997.5|7972.5|13
1662692400000|2022-09-09 03:00:00|7997.7|7972.7|7997.4|7972.4|7997.8|7972.8|7997.1|7972.1|11
1662692700000|2022-09-09 03:05:00|7997.8|7972.8|7998|7973|7998|7973|7997.7|7972.7|14
1662693000000|2022-09-09 03:10:00|7997.9|7972.9|7997.9|7972.9|7998|7973|7997.9|7972.9|3
1662693300000|2022-09-09 03:15:00|7997.8|7972.8|7997.8|7972.8|7997.8|7972.8|7997.7|7972.7|3
1662693600000|2022-09-09 03:20:00|7997.2|7972.2|7996.3|7971.3|7997.3|7972.3|7995.8|7970.8|19
1662693900000|2022-09-09 03:25:00|7996.2|7971.2|7996|7971|7996.4|7971.4|7993.6|7968.6|28
1662694200000|2022-09-09 03:30:00|7996.4|7971.4|7996.9|7971.9|7997|7975.6|7990.5|7969.2|165
1662694500000|2022-09-09 03:35:00|7991.9|7976.9|7991.3|7976.3|7995.8|7977.5|7990.9|7970.7|89
1662694800000|2022-09-09 03:40:00|7991.2|7976.2|7991.3|7976.3|7992|7977|7990.7|7975.7|47
1662695100000|2022-09-09 03:45:00|7991.2|7976.2|7991.4|7976.4|7991.6|7976.6|7990.8|7975.8|25
1662695400000|2022-09-09 03:50:00|7991.5|7976.5|7991.1|7976.1|7992.3|7977.3|7990.8|7975.8|26
1662695700000|2022-09-09 03:55:00|7991|7976|7991.3|7976.3|7991.6|7976.6|7990.8|7975.8|19
1662696000000|2022-09-09 04:00:00|7991.4|7976.4|7991.1|7976.1|7991.4|7976.4|7990.8|7975.8|13
1662696300000|2022-09-09 04:05:00|7991.2|7976.2|7989.5|7974.5|7991.4|7976.4|7989.4|7974.4|21
1662696600000|2022-09-09 04:10:00|7989.4|7974.4|7986|7971|7989.8|7974.8|7985.6|7970.6|127
1662696900000|2022-09-09 04:15:00|7985.9|7970.9|7988.3|7973.3|7988.4|7973.4|7985.6|7970.6|68
1662697200000|2022-09-09 04:20:00|7988.2|7973.2|7989.7|7974.7|7990.6|7975.6|7988.1|7973.1|73
1662697500000|2022-09-09 04:25:00|7989.6|7974.6|7989.4|7974.4|7990|7975|7989.2|7974.2|22
1662697800000|2022-09-09 04:30:00|7989.5|7974.5|7990.1|7975.1|7990.1|7975.1|7989.5|7974.5|9
1662698100000|2022-09-09 04:35:00|7990|7975|7990.5|7975.5|7991.4|7976.4|7990|7975|33
1662698400000|2022-09-09 04:40:00|7990.3|7975.3|7989.6|7974.6|7990.4|7975.4|7989.6|7974.6|35
1662698700000|2022-09-09 04:45:00|7989.7|7974.7|7990.5|7975.5|7990.5|7975.5|7989.6|7974.6|14
1662699000000|2022-09-09 04:50:00|7990.3|7975.3|7990.1|7975.1|7990.7|7975.7|7990.1|7975.1|11
1662699300000|2022-09-09 04:55:00|7990.2|7975.2|7991.6|7976.6|7992.6|7977.6|7989.5|7974.5|85
1662699600000|2022-09-09 05:00:00|7991.3|7976.3|7991.2|7976.2|7992.1|7977.1|7990.9|7975.9|56
1662699900000|2022-09-09 05:05:00|7991.1|7976.1|7990.6|7975.6|7991.1|7976.1|7989.6|7974.6|63
1662700200000|2022-09-09 05:10:00|7990.5|7975.5|7989.6|7974.6|7990.8|7975.8|7989.1|7974.1|53
1662700500000|2022-09-09 05:15:00|7989.7|7974.7|7990.2|7975.2|7990.7|7975.7|7989.7|7974.7|17
1662700800000|2022-09-09 05:20:00|7990.1|7975.1|7989.3|7974.3|7990.3|7975.3|7989.3|7974.3|18
1662701100000|2022-09-09 05:25:00|7989.4|7974.4|7988.2|7973.2|7989.4|7974.4|7987.6|7972.6|20
1662701400000|2022-09-09 05:30:00|7987.9|7972.9|7987.6|7972.6|7988.2|7973.2|7987.6|7972.6|27
1662701700000|2022-09-09 05:35:00|7987.9|7972.9|7988.9|7973.9|7988.9|7973.9|7987.9|7972.9|29
1662702000000|2022-09-09 05:40:00|7988.5|7973.5|7988.7|7973.7|7989.1|7974.1|7988.3|7973.3|26
1662702300000|2022-09-09 05:45:00|7989|7974|7988.3|7973.3|7989.5|7974.5|7988|7973|16
1662702600000|2022-09-09 05:50:00|7988.5|7973.5|7989.6|7974.6|7989.6|7974.6|7988.3|7973.3|21
1662702900000|2022-09-09 05:55:00|7989.5|7974.5|7990.1|7975.1|7990.2|7975.2|7989.4|7974.4|13
1662703200000|2022-09-09 06:00:00|7990.2|7975.2|7990.6|7975.6|7990.6|7975.6|7990.1|7975.1|23
1662703500000|2022-09-09 06:05:00|7990.5|7975.5|7991.3|7976.3|7991.8|7976.8|7990.5|7975.5|44
1662703800000|2022-09-09 06:10:00|7991.1|7976.1|7991.3|7976.3|7991.3|7976.3|7991.1|7976.1|16
1662704100000|2022-09-09 06:15:00|7991.2|7976.2|7991.2|7976.2|7991.5|7976.5|7990.5|7975.5|49
1662704400000|2022-09-09 06:20:00|7990.6|7975.6|7991.1|7976.1|7991.7|7976.7|7990.5|7975.5|33
1662704700000|2022-09-09 06:25:00|7991.2|7976.2|7990.9|7975.9|7991.4|7976.4|7990.9|7975.9|10
1662705000000|2022-09-09 06:30:00|7991|7976|7991.6|7976.6|7991.9|7976.9|7990.9|7975.9|17
1662705300000|2022-09-09 06:35:00|7991.5|7976.5|7991.2|7976.2|7996.2|7976.6|7991.2|7971.2|12
1662705600000|2022-09-09 06:40:00|7991.1|7976.1|7991.3|7976.3|7991.7|7976.7|7991.1|7976.1|29
1662705900000|2022-09-09 06:45:00|7991.2|7976.2|7991.2|7976.2|7991.4|7976.4|7991.2|7976.2|14
1662706200000|2022-09-09 06:50:00|7991.3|7976.3|7990|7975|7991.5|7976.5|7990|7975|44
1662706500000|2022-09-09 06:55:00|7989.9|7974.9|7990.6|7975.6|7990.9|7975.9|7989.9|7974.9|60
1662706800000|2022-09-09 07:00:00|7990.7|7975.7|7990.8|7975.8|7991|7976|7990.4|7975.4|63
1662707100000|2022-09-09 07:05:00|7990.5|7975.5|7989.9|7974.9|7990.5|7975.5|7989.7|7974.7|42
1662707400000|2022-09-09 07:10:00|7989.8|7974.8|7987.1|7972.1|7989.8|7974.8|7986.5|7971.5|56
1662707700000|2022-09-09 07:15:00|7987.2|7972.2|7988.5|7973.5|7988.8|7973.8|7986.7|7971.7|54
1662708000000|2022-09-09 07:20:00|7988.2|7973.2|7988.4|7973.4|7988.8|7973.8|7987.9|7972.9|60
1662708300000|2022-09-09 07:25:00|7988.3|7973.3|7983.7|7968.7|7988.3|7973.3|7983.7|7968.7|95
1662708600000|2022-09-09 07:30:00|7983.8|7968.8|7984.9|7969.9|7990.1|7970.1|7983.7|7964.8|71
1662708900000|2022-09-09 07:35:00|7984.8|7969.8|7991.2|7966.2|7991.6|7971.2|7984.2|7964.3|59
1662709200000|2022-09-09 07:40:00|7986.2|7971.2|7983.5|7968.5|7990.7|7971.2|7982.6|7965.6|65
1662709500000|2022-09-09 07:45:00|7983.3|7968.3|7987.2|7962.2|7987.7|7968.5|7979.5|7959.9|109
1662709800000|2022-09-09 07:50:00|7982.4|7967.4|7980.6|7965.6|7983.5|7968.5|7980.6|7965.6|87
1662710100000|2022-09-09 07:55:00|7980.7|7965.7|7979.7|7964.7|7984.1|7966.5|7978.3|7958.8|90
1662710400000|2022-09-09 08:00:00|7979.6|7964.6|7977.5|7962.5|7984.8|7964.9|7977.1|7959.3|63
1662710700000|2022-09-09 08:05:00|7977.7|7962.7|7978.6|7963.6|7979|7964|7977.7|7962.7|17
1662711000000|2022-09-09 08:10:00|7978.8|7963.8|7979.3|7964.3|7980.9|7965.9|7978.8|7963.8|26
1662711300000|2022-09-09 08:15:00|7979.4|7964.4|7977.9|7962.9|7979.4|7964.4|7977.9|7962.9|53
1662711600000|2022-09-09 08:20:00|7978.7|7963.7|7978.8|7963.8|7983.4|7963.9|7977.9|7958.3|33
1662711900000|2022-09-09 08:25:00|7978.4|7963.4|7977.3|7962.3|7982.9|7963.5|7974|7957.2|114
1662712200000|2022-09-09 08:30:00|7982.6|7957.6|7978.8|7963.8|7984.2|7963.8|7976.5|7956.9|98
1662712500000|2022-09-09 08:35:00|7978.9|7963.9|7981|7966|7986.5|7966.1|7978.4|7958.8|138
1662712800000|2022-09-09 08:40:00|7980.9|7965.9|7986|7961|7987.9|7967|7980.9|7960.7|113
1662713100000|2022-09-09 08:45:00|7986.1|7961.1|7979.6|7964.6|7986.5|7965.8|7979.4|7960.1|62
1662713400000|2022-09-09 08:50:00|7979.4|7964.4|7979.7|7964.7|7985.5|7965.2|7979.1|7959.9|57
1662713700000|2022-09-09 08:55:00|7979.6|7964.6|7985.5|7960.5|7985.7|7965.4|7978.7|7959.2|77
1662714000000|2022-09-09 09:00:00|7985.2|7960.2|7987.5|7962.5|7987.6|7968|7980.4|7960.2|44
1662714300000|2022-09-09 09:05:00|7987.3|7962.3|7984.5|7969.5|7988.6|7970|7982.1|7962.1|86
1662714600000|2022-09-09 09:10:00|7984.2|7969.2|7986.2|7971.2|7990.4|7971.8|7984.1|7964.9|93
1662714900000|2022-09-09 09:15:00|7986.1|7971.1|7985.6|7970.6|7986.4|7971.4|7985.1|7970.1|51
1662715200000|2022-09-09 09:20:00|7985.7|7970.7|7984.3|7969.3|7985.7|7970.7|7984.1|7969.1|64
1662715500000|2022-09-09 09:25:00|7984.4|7969.4|7987|7972|7987|7972|7984.3|7969.3|42
1662715800000|2022-09-09 09:30:00|7986.9|7971.9|7989|7974|7993.3|7974.2|7986.3|7967.1|94
1662716100000|2022-09-09 09:35:00|7989.1|7974.1|7989.2|7974.2|7990|7975|7987.9|7972.9|67
1662716400000|2022-09-09 09:40:00|7989.1|7974.1|7989.7|7974.7|7994.5|7975.3|7989.1|7969.3|49
1662716700000|2022-09-09 09:45:00|7989.8|7974.8|7989.5|7974.5|7989.8|7974.8|7989.3|7974.3|42
1662717000000|2022-09-09 09:50:00|7989.4|7974.4|7986.9|7971.9|7993|7974.4|7986.7|7967.4|79
1662717300000|2022-09-09 09:55:00|7991.5|7966.5|7984.9|7969.9|7991.6|7972.5|7984.3|7966.5|55
1662717600000|2022-09-09 10:00:00|7985.1|7970.1|7988.7|7963.7|7989.7|7970.2|7983.3|7963.7|89
1662717900000|2022-09-09 10:05:00|7983.7|7968.7|7983.1|7968.1|7988.6|7968.7|7982.4|7962.5|48
1662718200000|2022-09-09 10:10:00|7983.2|7968.2|7989.2|7964.2|7989.3|7969.7|7983.2|7963.7|124
1662718500000|2022-09-09 10:15:00|7984.3|7969.3|7989.7|7964.7|7989.9|7969.6|7984.1|7964.1|71
1662718800000|2022-09-09 10:20:00|7989.8|7964.8|7985.7|7970.7|7990.3|7971.1|7984.3|7964.5|97
1662719100000|2022-09-09 10:25:00|7991|7966|7984.9|7969.9|7991.2|7970.8|7984.7|7965.7|39
1662719400000|2022-09-09 10:30:00|7984.7|7969.7|7985.6|7970.6|7985.7|7970.7|7984.3|7969.3|45
1662719700000|2022-09-09 10:35:00|7985.5|7970.5|7983.8|7968.8|7985.6|7970.6|7983.8|7968.8|16
1662720000000|2022-09-09 10:40:00|7983.9|7968.9|7984.9|7969.9|7990.3|7971.2|7982.7|7963.9|71
1662720300000|2022-09-09 10:45:00|7985|7970|7984.9|7969.9|7986.4|7971.4|7984.7|7969.7|65
1662720600000|2022-09-09 10:50:00|7985.3|7970.3|7985|7970|7991.2|7971.2|7984.7|7964.9|78
1662720900000|2022-09-09 10:55:00|7984.9|7969.9|7985.6|7970.6|7990.4|7970.6|7984.9|7965.1|53
1662721200000|2022-09-09 11:00:00|7985.5|7970.5|7986.2|7971.2|7991.2|7971.4|7985.5|7965.2|94
1662721500000|2022-09-09 11:05:00|7986.3|7971.3|7990.8|7965.8|7991|7971.3|7985.9|7965.8|59
1662721800000|2022-09-09 11:10:00|7985.9|7970.9|7989.7|7964.7|7991.6|7971.3|7983.9|7963.5|185
1662722100000|2022-09-09 11:15:00|7984.5|7969.5|7990.9|7965.9|7991.8|7971.6|7984.5|7964.5|142
1662722400000|2022-09-09 11:20:00|7990.8|7965.8|7985.6|7970.6|7990.8|7970.6|7985.3|7965|76
1662722700000|2022-09-09 11:25:00|7985.5|7970.5|7990|7965|7990.5|7970.6|7985.3|7964.9|102
1662723000000|2022-09-09 11:30:00|7990.4|7965.4|7987.7|7972.7|7991.8|7972.7|7987.5|7965.4|8
1662723300000|2022-09-09 11:35:00|7987.5|7972.5|7988.5|7973.5|7995.8|7974.3|7986.8|7966.6|30
1662723600000|2022-09-09 11:40:00|7987|7972|7991.7|7966.7|7992.8|7972.4|7985.8|7964.9|42
1662723900000|2022-09-09 11:45:00|7992|7967|7992.9|7967.9|7992.9|7967.9|7991.8|7966.8|12
1662724200000|2022-09-09 11:50:00|7988.2|7973.2|7987.2|7972.2|7992.3|7973.4|7986.9|7966.5|39
1662724500000|2022-09-09 11:55:00|7987.3|7972.3|7987.2|7972.2|7987.7|7972.7|7986.9|7971.9|21
1662724800000|2022-09-09 12:00:00|7987.1|7972.1|7987.7|7972.7|7987.9|7972.9|7987.1|7972.1|9
1662725100000|2022-09-09 12:05:00|7988|7973|7986.9|7971.9|7988.3|7973.3|7986.9|7971.9|22
1662725400000|2022-09-09 12:10:00|7987|7972|7986.7|7971.7|7991.3|7972|7986.1|7966.3|27
1662725700000|2022-09-09 12:15:00|7986.8|7971.8|7986.7|7971.7|7992.9|7973.2|7986.7|7967.4|44
1662726000000|2022-09-09 12:20:00|7986.9|7971.9|7987.5|7972.5|7987.7|7972.7|7986.9|7971.9|15
1662726300000|2022-09-09 12:25:00|7992.7|7967.7|7993.7|7968.7|7993.8|7973|7987.9|7967.7|14
1662726600000|2022-09-09 12:30:00|7993.8|7968.8|7988.7|7973.7|7994.3|7974.6|7988.7|7968.7|18
1662726900000|2022-09-09 12:35:00|7988.9|7973.9|7988.7|7973.7|7989.2|7974.2|7988.7|7973.7|8
1662727200000|2022-09-09 12:40:00|7987.8|7972.8|7987.1|7972.1|7988.2|7973.2|7987.1|7972.1|26
1662727500000|2022-09-09 12:45:00|7986.7|7971.7|7984|7969|7990.4|7971.7|7984|7965.2|50
1662727800000|2022-09-09 12:50:00|7983.9|7968.9|7984.5|7969.5|7984.7|7969.7|7983.9|7968.9|22
1662728100000|2022-09-09 12:55:00|7984.7|7969.7|7984.3|7969.3|7984.7|7969.7|7983.8|7968.8|32
1662728400000|2022-09-09 13:00:00|7984.4|7969.4|7984.9|7969.9|7985|7970|7984.3|7969.3|28
1662728700000|2022-09-09 13:05:00|7984.8|7969.8|7984.7|7969.7|7985|7970|7984.7|7969.7|48
1662729000000|2022-09-09 13:10:00|7984.9|7969.9|7991.6|7966.6|7991.7|7971.2|7984.9|7965.8|53
1662729300000|2022-09-09 13:15:00|7991.7|7966.7|7986|7971|7991.8|7971.4|7985.8|7966.6|30
1662729600000|2022-09-09 13:20:00|7985.8|7970.8|7985.8|7970.8|7986.4|7971.4|7985.4|7970.4|19
1662729900000|2022-09-09 13:25:00|7985.6|7970.6|7987|7972|7987.3|7972.3|7985.6|7970.6|62
1662730200000|2022-09-09 13:30:00|7986.9|7971.9|7988.2|7973.2|7991.6|7973.2|7986.5|7966.5|19
1662730500000|2022-09-09 13:35:00|7988.1|7973.1|7989|7974|7989.1|7974.1|7988.1|7973.1|29
1662730800000|2022-09-09 13:40:00|7988.9|7973.9|7988.9|7973.9|7989.3|7974.3|7988.8|7973.8|20
1662731100000|2022-09-09 13:45:00|7989|7974|7990.4|7975.4|7991.4|7976.4|7989|7974|28
1662731400000|2022-09-09 13:50:00|7990.2|7975.2|7990.2|7975.2|7990.3|7975.3|7990.1|7975.1|7
1662731700000|2022-09-09 13:55:00|7990.3|7975.3|7990.2|7975.2|7990.4|7975.4|7990|7975|16
1662732000000|2022-09-09 14:00:00|7990.1|7975.1|7989.4|7974.4|7990.6|7975.6|7989.4|7974.4|24
1662732300000|2022-09-09 14:05:00|7989.5|7974.5|7989.4|7974.4|7989.7|7974.7|7989.3|7974.3|17
1662732600000|2022-09-09 14:10:00|7989.5|7974.5|7989.3|7974.3|7993.9|7974.5|7988.3|7968.9|54
1662732900000|2022-09-09 14:15:00|7989.2|7974.2|7989.2|7974.2|7989.5|7974.5|7988.7|7973.7|28
1662733200000|2022-09-09 14:20:00|7989.1|7974.1|7990.1|7975.1|7990.5|7975.5|7989.1|7974.1|20
1662733500000|2022-09-09 14:25:00|7990.2|7975.2|7989.3|7974.3|7990.2|7975.2|7989.3|7974.3|11
1662733800000|2022-09-09 14:30:00|7989.4|7974.4|7989.5|7974.5|7989.6|7974.6|7989.4|7974.4|6
1662734100000|2022-09-09 14:35:00|7989.4|7974.4|7989.2|7974.2|7989.6|7974.6|7989.1|7974.1|11
1662734400000|2022-09-09 14:40:00|7989.1|7974.1|7989.2|7974.2|7989.2|7974.2|7988|7973|40
1662734700000|2022-09-09 14:45:00|7989|7974|7994.4|7969.4|7994.5|7974.6|7988.8|7969.4|13
1662735000000|2022-09-09 14:50:00|7994.5|7969.5|7989.3|7974.3|7994.5|7974.6|7989.3|7969.4|19
1662735300000|2022-09-09 14:55:00|7989.4|7974.4|7989.4|7974.4|7989.8|7974.8|7989.2|7974.2|26
1662735600000|2022-09-09 15:00:00|7989.2|7974.2|7990.5|7975.5|7991.6|7976.6|7989.2|7974.2|32
1662735900000|2022-09-09 15:05:00|7990.4|7975.4|7990.2|7975.2|7994.3|7975.5|7989.2|7969.1|40
1662736200000|2022-09-09 15:10:00|7990.1|7975.1|7989.8|7974.8|7990.2|7975.2|7989.6|7974.6|12
1662736500000|2022-09-09 15:15:00|7989.9|7974.9|7993.5|7968.5|7993.5|7974.9|7988.2|7968.5|19
1662736800000|2022-09-09 15:20:00|7993.6|7968.6|7993.5|7968.5|7993.7|7973.8|7988.6|7968.4|18
1662737100000|2022-09-09 15:25:00|7993.6|7968.6|7990.8|7975.8|7993.6|7975.8|7988.4|7968.6|19
1662737400000|2022-09-09 15:30:00|7991|7976|7990.7|7975.7|7996.2|7976.3|7990.6|7971.2|34
1662737700000|2022-09-09 15:35:00|7990.9|7975.9|7989.2|7974.2|7990.9|7975.9|7988.2|7973.2|35
1662738000000|2022-09-09 15:40:00|7989.1|7974.1|7989.1|7974.1|7989.8|7974.8|7989.1|7974.1|15
1662738300000|2022-09-09 15:45:00|7989.5|7974.5|7994.8|7969.8|7994.9|7974.5|7988.2|7968.9|18
1662738600000|2022-09-09 15:50:00|7994.7|7969.7|7995.7|7970.7|7996.5|7976.6|7991.4|7969.7|21
1662738900000|2022-09-09 15:55:00|7995.6|7970.6|7995.3|7970.3|7995.9|7970.9|7995.3|7970.3|21
1662739200000|2022-09-09 16:00:00|7995.2|7970.2|7996.1|7971.1|7996.2|7971.2|7995.2|7970.2|17
1662739500000|2022-09-09 16:05:00|7996|7971|7996.1|7971.1|7996.6|7976.6|7991|7970.9|24
1662739800000|2022-09-09 16:10:00|7996|7971|7990.5|7975.5|7996.3|7975.5|7990.5|7970.6|9
1662740100000|2022-09-09 16:15:00|7995.9|7970.9|7991.3|7976.3|7996.4|7976.3|7991.3|7970.9|22
1662740400000|2022-09-09 16:20:00|7996.2|7971.2|8000.1|7975.1|8000.4|7979.9|7991.3|7971.2|29
1662740700000|2022-09-09 16:25:00|8000.2|7975.2|7999.7|7974.7|8001.1|7980.8|7995.1|7974.3|23
1662741000000|2022-09-09 16:30:00|7999.8|7974.8|7999.3|7974.3|8000.1|7975.1|7999.3|7974.3|14
1662741300000|2022-09-09 16:35:00|7999.7|7974.7|7993.7|7978.7|7999.7|7978.8|7993.3|7971.9|97
1662741600000|2022-09-09 16:40:00|7993.5|7978.5|7995.1|7970.1|7996|7978.7|7993.3|7969.5|81
1662741900000|2022-09-09 16:45:00|7995.2|7970.2|7995.1|7970.1|7995.7|7970.7|7994.5|7969.5|20
1662742200000|2022-09-09 16:50:00|7994.9|7969.9|7994.7|7969.7|7994.9|7969.9|7994.5|7969.5|18
1662742500000|2022-09-09 16:55:00|7994.9|7969.9|7995.5|7970.5|7995.5|7970.5|7994.5|7969.5|25
1662742800000|2022-09-09 17:00:00|7995.4|7970.4|7996.3|7971.3|7997.3|7972.3|7995.1|7970.1|18
1662743100000|2022-09-09 17:05:00|7996.7|7971.7|7996.4|7971.4|7996.8|7971.8|7996.3|7971.3|12
1662743400000|2022-09-09 17:10:00|7996.5|7971.5|7996.9|7971.9|7997.4|7972.4|7996.3|7971.3|41
1662743700000|2022-09-09 17:15:00|7997.3|7972.3|7996.9|7971.9|7997.5|7972.5|7996.8|7971.8|24
1662744000000|2022-09-09 17:20:00|7996.8|7971.8|7997.3|7972.3|7997.4|7972.4|7996.8|7971.8|39
1662744300000|2022-09-09 17:25:00|7997|7972|7997.5|7972.5|7997.5|7972.5|7996.9|7971.9|10
1662744600000|2022-09-09 17:30:00|7997.1|7972.1|7997.3|7972.3|7997.3|7972.3|7997.1|7972.1|12
1662744900000|2022-09-09 17:35:00|7996.9|7971.9|7997.3|7972.3|7997.4|7972.4|7996.7|7971.7|33
1662745200000|2022-09-09 17:40:00|7996.9|7971.9|7997.4|7972.4|7997.6|7972.6|7996.9|7971.9|42
1662745500000|2022-09-09 17:45:00|7997.3|7972.3|7998|7973|7998|7973|7996.9|7971.9|70
1662745800000|2022-09-09 17:50:00|7997.6|7972.6|7998.9|7973.9|7999.2|7974.2|7997.5|7972.5|75
1662746100000|2022-09-09 17:55:00|7998.8|7973.8|7998.8|7973.8|7999.2|7974.2|7998.6|7973.6|42
1662746400000|2022-09-09 18:00:00|7998.7|7973.7|7997.8|7972.8|7998.8|7978.8|7993.6|7972.8|38
1662746700000|2022-09-09 18:05:00|7998.6|7973.6|7998.4|7973.4|7998.6|7973.6|7997.8|7972.8|42
1662747000000|2022-09-09 18:10:00|7997.8|7972.8|7998.4|7973.4|7998.4|7973.4|7997.8|7972.8|24
1662747300000|2022-09-09 18:15:00|7998|7973|7998|7973|7998|7973|7998|7973|1
1662747600000|2022-09-09 18:20:00|7998.4|7973.4|7998.4|7973.4|7998.4|7973.4|7997.8|7972.8|30
1662747900000|2022-09-09 18:25:00|7998|7973|7998.7|7973.7|7999|7974|7998|7973|9
1662748200000|2022-09-09 18:30:00|7999.4|7974.4|7999.1|7974.1|7999.4|7974.4|7999|7974|3
1662748500000|2022-09-09 18:35:00|7999.4|7974.4|7999.6|7974.6|7999.6|7974.6|7999|7974|20
1662748800000|2022-09-09 18:40:00|7999.2|7974.2|8000.3|7975.3|8000.3|7975.3|7999.2|7974.2|42
1662749100000|2022-09-09 18:45:00|8000.1|7975.1|7999|7974|8000.1|7975.1|7998.4|7973.4|35
1662749400000|2022-09-09 18:50:00|7998.4|7973.4|7999|7974|7999.2|7974.2|7998.4|7973.4|58
1662749700000|2022-09-09 18:55:00|7998.8|7973.8|7995.6|7970.6|7999|7974|7995.6|7970.6|135
1662750000000|2022-09-09 19:00:00|7995.7|7970.7|7996.7|7971.7|7997|7972|7995.1|7970.1|58
1662750300000|2022-09-09 19:05:00|7996.8|7971.8|7997.2|7972.2|7997.6|7972.6|7996.8|7971.8|31
1662750600000|2022-09-09 19:10:00|7997.3|7972.3|7997|7972|7997.5|7972.5|7997|7972|29
1662750900000|2022-09-09 19:15:00|7998.2|7973.2|7998.6|7973.6|7999.6|7974.6|7997.9|7972.9|12
1662751200000|2022-09-09 19:20:00|7998.7|7973.7|7999.6|7974.6|7999.6|7974.6|7998.6|7973.6|11
1662751500000|2022-09-09 19:25:00|7998.8|7973.8|7998.8|7973.8|7998.8|7973.8|7998.6|7973.6|4
1662751800000|2022-09-09 19:30:00|7998.7|7973.7|7998.6|7973.6|7999.5|7974.5|7998.6|7973.6|3
1662752100000|2022-09-09 19:35:00|7999.5|7974.5|7999.5|7974.5|7999.5|7974.5|7999.5|7974.5|1
1662752400000|2022-09-09 19:40:00|7999.4|7974.4|7999.4|7974.4|7999.5|7974.5|7999.4|7974.4|3
1662752700000|2022-09-09 19:45:00|7999.5|7974.5|7998.2|7973.2|7999.5|7974.5|7997.7|7972.7|37
1662753000000|2022-09-09 19:50:00|7998.6|7973.6|7997.6|7972.6|7999.4|7974.4|7997.6|7972.6|13
1662753300000|2022-09-09 19:55:00|7997.8|7972.8|8000.5|7975.5|8000.5|7975.5|7997.8|7972.8|8
1662942600000|2022-09-12 00:30:00|8006.2|7977.2|8006.2|7977.2|8006.2|7977.2|8006.2|7977.2|1
1662944400000|2022-09-12 01:00:00|7991.7|7966.7|7991.7|7966.7|7991.7|7966.7|7991.7|7966.7|1
1662944700000|2022-09-12 01:05:00|7992.6|7967.6|7991.9|7966.9|7992.6|7967.6|7991.9|7966.9|2
1662945000000|2022-09-12 01:10:00|7989.4|7964.4|7994.6|7969.6|7995|7970|7989.4|7964.4|8
1662945300000|2022-09-12 01:15:00|7994.8|7969.8|7994.6|7969.6|7995.1|7970.1|7994.6|7969.6|7
1662945900000|2022-09-12 01:25:00|7994.5|7969.5|7994.3|7969.3|7994.5|7969.5|7994.3|7969.3|5
1662946200000|2022-09-12 01:30:00|7995|7970|7995.1|7970.1|7995.6|7970.6|7994.6|7969.6|63
1662946500000|2022-09-12 01:35:00|7994.7|7969.7|7995|7970|7995.6|7970.6|7994.6|7969.6|68
1662946800000|2022-09-12 01:40:00|7994.7|7969.7|7995.6|7970.6|8000|7975|7994.6|7969.6|67
1662947100000|2022-09-12 01:45:00|7994.8|7969.8|7995.6|7970.6|7995.6|7970.6|7994.8|7969.8|20
1662947400000|2022-09-12 01:50:00|7995|7970|7995.6|7970.6|7995.6|7970.6|7995|7970|26
1662947700000|2022-09-12 01:55:00|7995|7970|7995.6|7970.6|7995.6|7970.6|7995|7970|8
1662948000000|2022-09-12 02:00:00|7995|7970|7994.8|7969.8|7995.6|7970.6|7994.8|7969.8|7
1662950100000|2022-09-12 02:35:00|7996|7971|8002.1|7977.1|8002.1|7977.1|7996|7971|21
1662950400000|2022-09-12 02:40:00|8005.2|7980.2|8004.8|7979.8|8005.2|7980.2|8004.1|7979.1|4
1662950700000|2022-09-12 02:45:00|8006.2|7981.2|8004.8|7979.8|8006.2|7981.2|8004|7979|29
1662951000000|2022-09-12 02:50:00|8004.5|7979.5|8004.8|7979.8|8004.8|7979.8|8004.5|7979.5|28
1662951300000|2022-09-12 02:55:00|8004.5|7979.5|8004.8|7979.8|8004.8|7979.8|8004|7979|48
1662951600000|2022-09-12 03:00:00|8004.3|7979.3|8003.6|7978.6|8004.8|7979.8|8003.6|7978.6|11
1662951900000|2022-09-12 03:05:00|8004.1|7979.1|8004.1|7979.1|8004.1|7979.1|8004.1|7979.1|1
1662952200000|2022-09-12 03:10:00|8003.7|7978.7|8003.1|7978.1|8003.7|7978.7|8003.1|7978.1|2
1662952500000|2022-09-12 03:15:00|8002.5|7977.5|8002.1|7977.1|8002.5|7977.5|8002.1|7977.1|2
1662952800000|2022-09-12 03:20:00|8001.2|7976.2|8001.2|7976.2|8001.6|7976.6|7999.2|7974.2|6
1662953100000|2022-09-12 03:25:00|8001|7976|7998.6|7973.6|8001.6|7976.6|7998.6|7973.6|7
1662953400000|2022-09-12 03:30:00|7998.3|7973.3|7998.5|7973.5|7999.9|7974.9|7995|7970|235
1662953700000|2022-09-12 03:35:00|7999.2|7974.2|7998.6|7973.6|8000.7|7980.6|7993.3|7971.7|150
1662954000000|2022-09-12 03:40:00|7998.7|7973.7|7997.3|7972.3|8000.4|7978.9|7993.9|7971.9|138
1662954300000|2022-09-12 03:45:00|7997.2|7972.2|8000.3|7975.3|8000.4|7980.7|7991.9|7971.5|219
1662954600000|2022-09-12 03:50:00|8000.2|7975.2|7993.7|7978.7|8000.4|7979.5|7993|7973.5|122
1662954900000|2022-09-12 03:55:00|7993.9|7978.9|7993|7978|7993.9|7978.9|7992.9|7977.9|84
1662955200000|2022-09-12 04:00:00|7992.9|7977.9|7991.9|7976.9|7993.2|7978.2|7991.8|7976.8|51
1662955500000|2022-09-12 04:05:00|7991.8|7976.8|7991.9|7976.9|7992.1|7977.1|7991.5|7976.5|28
1662955800000|2022-09-12 04:10:00|7992|7977|7992.7|7977.7|7997.7|7978.7|7992|7972.4|39
1662956100000|2022-09-12 04:15:00|7992.6|7977.6|7994.1|7979.1|7999|7979.2|7992.6|7973.9|22
1662956400000|2022-09-12 04:20:00|7994.6|7979.6|7996.8|7981.8|7997.3|7982.3|7994.6|7979.6|90
1662956700000|2022-09-12 04:25:00|7996.7|7981.7|7998.6|7983.6|7998.6|7983.6|7996.3|7981.3|50
1662957000000|2022-09-12 04:30:00|7998.7|7983.7|7999|7984|7999.2|7984.2|7997.4|7982.4|71
1662957300000|2022-09-12 04:35:00|7999.1|7984.1|8002|7977|8002.3|7984.4|7996.5|7976.3|112
1662957600000|2022-09-12 04:40:00|8002.1|7977.1|7997.4|7982.4|8002.5|7982.5|7996.9|7977.1|60
1662957900000|2022-09-12 04:45:00|7997.5|7982.5|7995.9|7980.9|8003.2|7983.7|7995|7977.2|91
1662958200000|2022-09-12 04:50:00|7996|7981|7996.6|7981.6|8002.3|7982.4|7996|7976.9|66
1662958500000|2022-09-12 04:55:00|8001.5|7976.5|7996.8|7981.8|8002|7982.1|7995.6|7976.5|55
1662958800000|2022-09-12 05:00:00|7996.9|7981.9|7997.9|7982.9|7998.2|7983.2|7996|7981|48
1662959100000|2022-09-12 05:05:00|7998|7983|7995.9|7980.9|7998.1|7983.1|7995.5|7980.5|54
1662959400000|2022-09-12 05:10:00|7996|7981|8001.8|7976.8|8002.8|7982.7|7996|7975.9|46
1662959700000|2022-09-12 05:15:00|8001.9|7976.9|7996.3|7981.3|8002.5|7981.9|7996.3|7976.3|51
1662960000000|2022-09-12 05:20:00|7996.4|7981.4|7995.5|7980.5|8001.3|7981.4|7995.4|7976|23
1662960300000|2022-09-12 05:25:00|7995.6|7980.6|7994.7|7979.7|7995.7|7980.7|7994.7|7979.7|29
1662960600000|2022-09-12 05:30:00|7994.6|7979.6|7994.3|7979.3|7994.6|7979.6|7994|7979|24
1662960900000|2022-09-12 05:35:00|7994.4|7979.4|7996.1|7981.1|7996.1|7981.1|7994.4|7979.4|31
1662961200000|2022-09-12 05:40:00|7996|7981|7996.5|7981.5|7996.7|7981.7|7996|7981|17
1662961500000|2022-09-12 05:45:00|7996.6|7981.6|7995.5|7980.5|7996.6|7981.6|7995.5|7980.5|15
1662961800000|2022-09-12 05:50:00|7995.6|7980.6|7994.9|7979.9|7996.1|7981.1|7994.9|7979.9|41
1662962100000|2022-09-12 05:55:00|7999.8|7974.8|7994.2|7979.2|8000|7980.6|7994.2|7974.3|31
1662962400000|2022-09-12 06:00:00|7994.1|7979.1|7995.7|7980.7|8000.6|7980.7|7994.1|7974.8|41
1662962700000|2022-09-12 06:05:00|7995.8|7980.8|7995.8|7980.8|7996.1|7981.1|7995.5|7980.5|30
1662963000000|2022-09-12 06:10:00|7995.7|7980.7|7995.4|7980.4|7995.7|7980.7|7995|7980|42
1662963300000|2022-09-12 06:15:00|7995.3|7980.3|7995.2|7980.2|7995.4|7980.4|7995|7980|51
1662963600000|2022-09-12 06:20:00|7995.3|7980.3|7995.8|7980.8|7995.9|7980.9|7995.1|7980.1|42
1662963900000|2022-09-12 06:25:00|7995.7|7980.7|7994.9|7979.9|7996.2|7981.2|7994.4|7979.4|49
1662964200000|2022-09-12 06:30:00|7995|7980|7994.4|7979.4|7995.1|7980.1|7993.3|7978.3|64
1662964500000|2022-09-12 06:35:00|7994.3|7979.3|7994.2|7979.2|7994.7|7979.7|7994.2|7979.2|22
1662964800000|2022-09-12 06:40:00|7994.1|7979.1|7993.7|7978.7|7994.1|7979.1|7993.7|7978.7|27
1662965100000|2022-09-12 06:45:00|7993.6|7978.6|7995.3|7970.3|7995.5|7978.6|7990|7970|123
1662965400000|2022-09-12 06:50:00|7995.4|7970.4|7989.7|7974.7|7995.4|7976.4|7989.2|7968.2|122
1662965700000|2022-09-12 06:55:00|7990.2|7975.2|7989.3|7964.3|7994.8|7975.4|7984.7|7964.2|263
1662966000000|2022-09-12 07:00:00|7989.6|7964.6|7984.5|7969.5|7990.7|7970.8|7983.8|7964.6|106
1662966300000|2022-09-12 07:05:00|7984.6|7969.6|7984.9|7969.9|7985.5|7970.5|7982.7|7967.7|107
1662966600000|2022-09-12 07:10:00|7984.8|7969.8|7983.1|7968.1|7984.9|7969.9|7981.6|7966.6|98
1662966900000|2022-09-12 07:15:00|7983.2|7968.2|7983.6|7968.6|7983.9|7968.9|7982.6|7967.6|55
1662967200000|2022-09-12 07:20:00|7983.8|7968.8|7982.8|7967.8|7983.8|7968.8|7982.7|7967.7|72
1662967500000|2022-09-12 07:25:00|7982.9|7967.9|7982.7|7967.7|7983.9|7968.9|7982.7|7967.7|61
1662967800000|2022-09-12 07:30:00|7982.8|7967.8|7982|7967|7987.3|7968|7981.2|7962.3|79
1662968100000|2022-09-12 07:35:00|7982.1|7967.1|7987.3|7962.3|7987.5|7967.7|7981.2|7962.3|70
1662968400000|2022-09-12 07:40:00|7987.4|7962.4|7984.2|7969.2|7989.9|7969.4|7984.2|7962.3|51
1662968700000|2022-09-12 07:45:00|7984.1|7969.1|7984.4|7969.4|7988.9|7970.3|7983.7|7963.9|72
1662969000000|2022-09-12 07:50:00|7984.3|7969.3|7984.9|7969.9|7985.7|7970.7|7984.2|7969.2|39
1662969300000|2022-09-12 07:55:00|7984.8|7969.8|7984.3|7969.3|7989.4|7969.8|7984|7964.1|56
1662969600000|2022-09-12 08:00:00|7984.2|7969.2|7989.4|7964.4|7990.4|7970.4|7984.2|7964.1|52
1662969900000|2022-09-12 08:05:00|7989.3|7964.3|7985.2|7970.2|7990|7970.4|7985.2|7963.6|57
1662970200000|2022-09-12 08:10:00|7985.1|7970.1|7989.9|7964.9|7990|7970.1|7985.1|7964.5|29
1662970500000|2022-09-12 08:15:00|7990|7965|7988.9|7963.9|7990.6|7969.7|7984.6|7963.9|35
1662970800000|2022-09-12 08:20:00|7988.8|7963.8|7980.7|7965.7|7988.8|7967.9|7979.9|7962.3|106
1662971100000|2022-09-12 08:25:00|7980.6|7965.6|7980.1|7965.1|7986.2|7965.6|7979.9|7959.8|53
1662971400000|2022-09-12 08:30:00|7980|7965|7973.9|7958.9|7981.8|7965|7973.9|7955|180
1662971700000|2022-09-12 08:35:00|7973.8|7958.8|7977.3|7962.3|7981.5|7962.5|7972.9|7955.4|127
1662972000000|2022-09-12 08:40:00|7977.4|7962.4|7977.6|7962.6|7983.3|7963|7976.6|7956.8|93
1662972300000|2022-09-12 08:45:00|7977.5|7962.5|7978.6|7963.6|7979|7964|7976.8|7961.8|96
1662972600000|2022-09-12 08:50:00|7978.5|7963.5|7980|7965|7981.4|7966.4|7978.5|7963.5|97
1662972900000|2022-09-12 08:55:00|7979.9|7964.9|7979.6|7964.6|7980.4|7965.4|7977.2|7962.2|103
1662973200000|2022-09-12 09:00:00|7979.7|7964.7|7984.4|7959.4|7985.4|7965.4|7979.6|7959.3|100
1662973500000|2022-09-12 09:05:00|7984.5|7959.5|7979.8|7964.8|7985.3|7965.3|7979.3|7959.2|51
1662973800000|2022-09-12 09:10:00|7979.7|7964.7|7977.2|7962.2|7980.4|7965.4|7977.2|7962.2|67
1662974100000|2022-09-12 09:15:00|7977.3|7962.3|7978.3|7963.3|7978.7|7963.7|7976.5|7961.5|101
1662974400000|2022-09-12 09:20:00|7978.2|7963.2|7976.9|7961.9|7978.2|7963.2|7976.9|7961.9|51
1662974700000|2022-09-12 09:25:00|7977.2|7962.2|7978.8|7963.8|7982.4|7963.8|7976.6|7957|106
1662975000000|2022-09-12 09:30:00|7978.6|7963.6|7978.4|7963.4|7979.3|7964.3|7978.2|7963.2|77
1662975300000|2022-09-12 09:35:00|7978.3|7963.3|7978.9|7963.9|7985|7965.1|7978.3|7959.5|69
1662975600000|2022-09-12 09:40:00|7979|7964|7979.1|7964.1|7980.5|7965.5|7979|7964|78
1662975900000|2022-09-12 09:45:00|7979.4|7964.4|7980.4|7965.4|7985.5|7965.6|7979.3|7960.4|79
1662976200000|2022-09-12 09:50:00|7980.2|7965.2|7982.7|7967.7|7982.8|7967.8|7980.2|7965.2|87
1662976500000|2022-09-12 09:55:00|7982.8|7967.8|7986.3|7961.3|7987|7968.3|7981.3|7961.2|67
1662976800000|2022-09-12 10:00:00|7986.4|7961.4|7982.6|7967.6|7987.6|7967.7|7981.2|7961.1|65
1662977100000|2022-09-12 10:05:00|7982.5|7967.5|7982.5|7967.5|7987.5|7968.2|7982.4|7962.1|46
1662977400000|2022-09-12 10:10:00|7982.2|7967.2|7982.2|7967.2|7982.4|7967.4|7981.7|7966.7|35
1662977700000|2022-09-12 10:15:00|7982.1|7967.1|7982.5|7967.5|7987.8|7967.9|7982|7962.5|34
1662978000000|2022-09-12 10:20:00|7982.6|7967.6|7982.2|7967.2|7982.9|7967.9|7982|7967|18
1662978300000|2022-09-12 10:25:00|7982.1|7967.1|7982.2|7967.2|7987.1|7967.4|7982.1|7961.9|35
1662978600000|2022-09-12 10:30:00|7982.3|7967.3|7986.9|7961.9|7987.1|7967.4|7982.2|7961.9|15
1662978900000|2022-09-12 10:35:00|7982.8|7967.8|7982.9|7967.9|7983|7968|7982.8|7967.8|22
1662979200000|2022-09-12 10:40:00|7982.7|7967.7|7982.7|7967.7|7987.7|7967.8|7982.6|7962.6|9
1662979500000|2022-09-12 10:45:00|7982.8|7967.8|7982.7|7967.7|7982.8|7967.8|7982.7|7967.7|2
1662979800000|2022-09-12 10:50:00|7987.2|7962.2|7986.4|7961.4|7987.2|7962.2|7986.1|7961.1|29
1662980100000|2022-09-12 10:55:00|7986.5|7961.5|7979.5|7964.5|7986.5|7966.2|7979.5|7961.3|23
1662980400000|2022-09-12 11:00:00|7979.6|7964.6|7979.4|7964.4|7979.9|7964.9|7979.3|7964.3|10
1662980700000|2022-09-12 11:05:00|7979.3|7964.3|7978.8|7963.8|7979.4|7964.4|7978|7963|72
1662981000000|2022-09-12 11:10:00|7978.7|7963.7|7978.2|7963.2|7983.5|7964.4|7978.2|7958.4|112
1662981300000|2022-09-12 11:15:00|7978.3|7963.3|7979|7964|7983.6|7964.3|7978.1|7958.5|38
1662981600000|2022-09-12 11:20:00|7979.1|7964.1|7978.6|7963.6|7983.8|7964.3|7978.5|7958.6|58
1662981900000|2022-09-12 11:25:00|7978.5|7963.5|7983.3|7958.3|7983.8|7964.1|7978.1|7958.2|77
1662982200000|2022-09-12 11:30:00|7983.4|7958.4|7983.4|7958.4|7983.5|7958.5|7983.4|7958.4|7
1662982500000|2022-09-12 11:35:00|7983.2|7958.2|7983.2|7958.2|7983.3|7963.4|7977.9|7957.9|16
1662982800000|2022-09-12 11:40:00|7983.3|7958.3|7975.9|7960.9|7983.3|7962.1|7975.9|7955.6|88
1662983100000|2022-09-12 11:45:00|7980.9|7955.9|7981.1|7956.1|7981.3|7956.3|7980.9|7955.9|27
1662983400000|2022-09-12 11:50:00|7981.3|7956.3|7978.3|7953.3|7981.7|7960.5|7974.1|7953.3|26
1662983700000|2022-09-12 11:55:00|7978.2|7953.2|7981.7|7956.7|7981.8|7962|7976.1|7953.1|75
1662984000000|2022-09-12 12:00:00|7977|7962|7974.1|7959.1|7982.4|7962.4|7974|7954.8|50
1662984300000|2022-09-12 12:05:00|7974|7959|7973.4|7958.4|7978.9|7959.1|7973.3|7953.2|53
1662984600000|2022-09-12 12:10:00|7973.3|7958.3|7977.7|7952.7|7978.8|7958.4|7971.8|7951.9|69
1662984900000|2022-09-12 12:15:00|7977.6|7952.6|7979.2|7954.2|7979.8|7959.7|7973.8|7952.5|91
1662985200000|2022-09-12 12:20:00|7979.3|7954.3|7975.6|7960.6|7980|7960.6|7974.5|7954.1|64
1662985500000|2022-09-12 12:25:00|7975.4|7960.4|7974.6|7959.6|7980.1|7960.6|7974.6|7954.1|37
1662985800000|2022-09-12 12:30:00|7979.2|7954.2|7973.4|7958.4|7979.3|7959.6|7973.4|7953.9|25
1662986100000|2022-09-12 12:35:00|7973.6|7958.6|7979.7|7954.7|7980|7959.3|7973.4|7953.7|78
1662986400000|2022-09-12 12:40:00|7979.8|7954.8|7972.1|7957.1|7980|7958.9|7971.9|7951.4|58
1662986700000|2022-09-12 12:45:00|7972.2|7957.2|7979.2|7954.2|7979.4|7958.7|7971.9|7953.9|30
1662987000000|2022-09-12 12:50:00|7979.6|7954.6|7974.6|7959.6|7979.8|7959.6|7974.5|7954.1|27
1662987300000|2022-09-12 12:55:00|7979.4|7954.4|7979.6|7954.6|7979.6|7959.7|7973.9|7953.9|47
1662987600000|2022-09-12 13:00:00|7979.5|7954.5|7980.2|7955.2|7980.8|7961|7974.7|7954.5|29
1662987900000|2022-09-12 13:05:00|7980|7955|7979.6|7954.6|7980|7960|7974.3|7954.4|20
1662988200000|2022-09-12 13:10:00|7979.5|7954.5|7973.6|7958.6|7979.6|7959.7|7973.3|7953.4|54
1662988500000|2022-09-12 13:15:00|7973.5|7958.5|7973.8|7958.8|7979.2|7959.9|7973.4|7953.9|87
1662988800000|2022-09-12 13:20:00|7978.9|7953.9|7978|7953|7979.4|7959.5|7974.4|7953|30
1662989100000|2022-09-12 13:25:00|7978.2|7953.2|7973.1|7958.1|7979|7959.1|7972.8|7953|54
1662989400000|2022-09-12 13:30:00|7972.8|7957.8|7971|7956|7973|7958|7970|7955|29
1662989700000|2022-09-12 13:35:00|7976.4|7951.4|7972.2|7947.2|7976.7|7954.9|7967|7946.8|93
1662990000000|2022-09-12 13:40:00|7972.1|7947.1|7968.6|7953.6|7972.6|7953.8|7968.1|7946.6|71
1662990300000|2022-09-12 13:45:00|7968.7|7953.7|7969.2|7954.2|7974.8|7954.4|7968.7|7949.2|35
1662990600000|2022-09-12 13:50:00|7974.4|7949.4|7969|7954|7974.4|7954.2|7968.9|7948.8|17
1662990900000|2022-09-12 13:55:00|7968.6|7953.6|7966.4|7951.4|7971.9|7953.6|7966|7946.1|38
1662991200000|2022-09-12 14:00:00|7966.3|7951.3|7966|7951|7971.9|7951.8|7965.9|7946.3|39
1662991500000|2022-09-12 14:05:00|7966.2|7951.2|7964.8|7949.8|7970.6|7951.3|7964.2|7944.6|84
1662991800000|2022-09-12 14:10:00|7964.1|7949.1|7964.1|7949.1|7964.2|7949.2|7963.8|7948.8|22
1662992100000|2022-09-12 14:15:00|7964.4|7949.4|7971.4|7946.4|7972.5|7951.2|7963.7|7946.3|70
1662992400000|2022-09-12 14:20:00|7971.5|7946.5|7963.6|7948.6|7971.5|7950.8|7963.5|7944.2|88
1662992700000|2022-09-12 14:25:00|7963.7|7948.7|7965.1|7950.1|7970.6|7950.3|7963.7|7944|24
1662993000000|2022-09-12 14:30:00|7965|7950|7968.9|7943.9|7969.2|7950|7963.2|7943.5|54
1662993300000|2022-09-12 14:35:00|7968.8|7943.8|7968.9|7943.9|7969|7949.1|7964.1|7943.3|25
1662993600000|2022-09-12 14:40:00|7969|7944|7969.9|7944.9|7969.9|7944.9|7968.8|7943.8|48
1662993900000|2022-09-12 14:45:00|7969.7|7944.7|7969.8|7944.8|7970.7|7945.7|7969.4|7944.4|32
1662994200000|2022-09-12 14:50:00|7969.9|7944.9|7968|7943|7970|7947.5|7962.5|7942.1|46
1662994500000|2022-09-12 14:55:00|7967.7|7942.7|7967.6|7942.6|7968.7|7943.7|7967.1|7942.1|67
1662994800000|2022-09-12 15:00:00|7967.7|7942.7|7966.3|7941.3|7968|7943|7966.3|7941.3|37
1662995100000|2022-09-12 15:05:00|7966.1|7941.1|7965.9|7940.9|7966.1|7941.1|7965.2|7940.2|32
1662995400000|2022-09-12 15:10:00|7965.8|7940.8|7965.8|7940.8|7966|7941|7965.8|7940.8|23
1662995700000|2022-09-12 15:15:00|7965.9|7940.9|7966.6|7941.6|7966.6|7941.6|7965.8|7940.8|16
1662996000000|2022-09-12 15:20:00|7966.7|7941.7|7966.4|7941.4|7966.9|7941.9|7966.4|7941.4|7
1662996300000|2022-09-12 15:25:00|7966|7941|7965.6|7940.6|7966.4|7941.4|7965.5|7940.5|16
1662996600000|2022-09-12 15:30:00|7965.5|7940.5|7965.9|7940.9|7966.4|7941.4|7965.5|7940.5|23
1662996900000|2022-09-12 15:35:00|7966|7941|7961.5|7946.5|7966.4|7946.5|7961.3|7941|25
1662997200000|2022-09-12 15:40:00|7961.6|7946.6|7961.8|7946.8|7961.8|7946.8|7961.3|7946.3|29
1662997500000|2022-09-12 15:45:00|7961.9|7946.9|7966.9|7941.9|7966.9|7947.1|7961.6|7941.9|12
1662997800000|2022-09-12 15:50:00|7966.8|7941.8|7966.9|7941.9|7967|7942|7966.7|7941.7|9
1662998100000|2022-09-12 15:55:00|7967|7942|7968.2|7943.2|7968.3|7943.3|7966.9|7941.9|42
1662998400000|2022-09-12 16:00:00|7968.1|7943.1|7969|7944|7969|7944|7967.8|7942.8|20
1662998700000|2022-09-12 16:05:00|7968.2|7943.2|7969.2|7944.2|7969.7|7944.7|7967.9|7942.9|34
1662999000000|2022-09-12 16:10:00|7969.1|7944.1|7966.7|7941.7|7969.1|7944.1|7965.8|7940.8|27
1662999300000|2022-09-12 16:15:00|7966.6|7941.6|7966.9|7941.9|7966.9|7941.9|7966.6|7941.6|6
1662999600000|2022-09-12 16:20:00|7966.8|7941.8|7966.8|7941.8|7966.8|7941.8|7966.6|7941.6|5
1662999900000|2022-09-12 16:25:00|7966.7|7941.7|7966.2|7941.2|7966.7|7941.7|7966.2|7941.2|9
1663000200000|2022-09-12 16:30:00|7966.1|7941.1|7965.6|7940.6|7966.1|7941.1|7965.6|7940.6|15
1663000500000|2022-09-12 16:35:00|7965.7|7940.7|7964.5|7939.5|7965.8|7940.8|7964.4|7939.4|15
1663000800000|2022-09-12 16:40:00|7964.3|7939.3|7964|7939|7964.4|7939.4|7964|7939|7
1663001100000|2022-09-12 16:45:00|7964.1|7939.1|7964.9|7939.9|7965.2|7940.2|7964.1|7939.1|31
1663001400000|2022-09-12 16:50:00|7964.8|7939.8|7964.4|7939.4|7964.8|7939.8|7964.4|7939.4|6
1663001700000|2022-09-12 16:55:00|7964.5|7939.5|7964.5|7939.5|7964.8|7939.8|7964.4|7939.4|18
1663002000000|2022-09-12 17:00:00|7964.6|7939.6|7964.6|7939.6|7964.8|7939.8|7964.3|7939.3|18
1663002300000|2022-09-12 17:05:00|7964.7|7939.7|7965|7940|7965.5|7940.5|7964.6|7939.6|23
1663002600000|2022-09-12 17:10:00|7964.9|7939.9|7964.7|7939.7|7965|7940|7964.6|7939.6|13
1663002900000|2022-09-12 17:15:00|7964.8|7939.8|7965|7940|7965|7940|7964.7|7939.7|27
1663003200000|2022-09-12 17:20:00|7964.9|7939.9|7964.7|7939.7|7965|7940|7964.6|7939.6|12
1663003500000|2022-09-12 17:25:00|7964.6|7939.6|7965.1|7940.1|7965.3|7940.3|7964.6|7939.6|28
1663003800000|2022-09-12 17:30:00|7965.2|7940.2|7964.9|7939.9|7965.2|7940.2|7964.9|7939.9|42
1663004100000|2022-09-12 17:35:00|7965|7940|7964.6|7939.6|7965|7940|7964.6|7939.6|20
1663004400000|2022-09-12 17:40:00|7964.5|7939.5|7964.6|7939.6|7964.6|7939.6|7964.5|7939.5|2
1663004700000|2022-09-12 17:45:00|7964.5|7939.5|7964.5|7939.5|7964.5|7939.5|7964.4|7939.4|5
1663005000000|2022-09-12 17:50:00|7964.4|7939.4|7963.2|7938.2|7964.4|7939.4|7963.1|7938.1|10
1663005300000|2022-09-12 17:55:00|7963|7938|7963.6|7938.6|7964.1|7942|7956.4|7936.3|78
1663005600000|2022-09-12 18:00:00|7963.5|7938.5|7963.5|7938.5|7963.7|7938.7|7963.2|7938.2|26
1663005900000|2022-09-12 18:05:00|7963.6|7938.6|7964.2|7939.2|7964.2|7939.2|7963.3|7938.3|27
1663006200000|2022-09-12 18:10:00|7964.3|7939.3|7965.7|7940.7|7965.8|7940.8|7963.4|7938.4|51
1663006500000|2022-09-12 18:15:00|7965.8|7940.8|7965.3|7940.3|7965.8|7940.8|7965.2|7940.2|14
1663006800000|2022-09-12 18:20:00|7965.2|7940.2|7965.5|7940.5|7965.6|7940.6|7965.2|7940.2|20
1663007100000|2022-09-12 18:25:00|7965.6|7940.6|7966.9|7941.9|7967.1|7942.1|7965.5|7940.5|37
1663007400000|2022-09-12 18:30:00|7966.8|7941.8|7967.1|7942.1|7967.1|7942.1|7966.7|7941.7|12
1663007700000|2022-09-12 18:35:00|7967.2|7942.2|7967|7942|7967.2|7942.2|7966.9|7941.9|6
1663008000000|2022-09-12 18:40:00|7967.1|7942.1|7967.1|7942.1|7967.2|7942.2|7967|7942|11
1663008300000|2022-09-12 18:45:00|7967|7942|7968.4|7943.4|7968.6|7943.6|7967|7942|37
1663008600000|2022-09-12 18:50:00|7968.3|7943.3|7968.4|7943.4|7968.5|7943.5|7968.2|7943.2|22
1663008900000|2022-09-12 18:55:00|7968.5|7943.5|7968.5|7943.5|7968.6|7943.6|7968.4|7943.4|4
1663029000000|2022-09-13 00:30:00|7968.4|7939.4|7968.4|7939.4|7968.4|7939.4|7968.4|7939.4|1
1663030800000|2022-09-13 01:00:00|7970.6|7945.6|7970.6|7945.6|7970.6|7945.6|7970.6|7945.6|1
1663032000000|2022-09-13 01:20:00|7971.1|7946.1|7971.9|7946.9|7971.9|7946.9|7971.1|7946.1|2
1663032300000|2022-09-13 01:25:00|7972|7947|7971.9|7946.9|7972.6|7947.6|7971.9|7946.9|11
1663032600000|2022-09-13 01:30:00|7972.1|7947.1|7972.5|7947.5|7972.5|7947.5|7972.1|7947.1|3
1663032900000|2022-09-13 01:35:00|7972.6|7947.6|7972.6|7947.6|7972.6|7947.6|7972.6|7947.6|1
1663033200000|2022-09-13 01:40:00|7972|7947|7972|7947|7972.2|7947.2|7972|7947|4
1663033500000|2022-09-13 01:45:00|7971|7946|7970.9|7945.9|7971.3|7946.3|7968.3|7943.3|13
1663033800000|2022-09-13 01:50:00|7971|7946|7969.9|7944.9|7971.1|7946.1|7969.9|7944.9|18
1663034100000|2022-09-13 01:55:00|7969.5|7944.5|7969.4|7944.4|7969.5|7944.5|7969.3|7944.3|3
1663035000000|2022-09-13 02:10:00|7969.3|7944.3|7969.2|7944.2|7969.3|7944.3|7969.2|7944.2|10
1663035600000|2022-09-13 02:20:00|7969.6|7944.6|7969.3|7944.3|7969.6|7944.6|7969.3|7944.3|2
1663035900000|2022-09-13 02:25:00|7969.2|7944.2|7969.2|7944.2|7969.2|7944.2|7969.2|7944.2|1
1663036200000|2022-09-13 02:30:00|7969.3|7944.3|7969.3|7944.3|7969.3|7944.3|7969.3|7944.3|1
1663036500000|2022-09-13 02:35:00|7969.1|7944.1|7969.3|7944.3|7969.4|7944.4|7969.1|7944.1|4
1663036800000|2022-09-13 02:40:00|7969.2|7944.2|7969.5|7944.5|7969.5|7944.5|7969.2|7944.2|3
1663037100000|2022-09-13 02:45:00|7969.1|7944.1|7969.1|7944.1|7969.3|7944.3|7968.7|7943.7|65
1663037400000|2022-09-13 02:50:00|7969.3|7944.3|7965.2|7940.2|7969.7|7944.7|7964.7|7939.7|50
1663037700000|2022-09-13 02:55:00|7965.4|7940.4|7965.3|7940.3|7965.4|7940.4|7964.4|7939.4|58
1663038000000|2022-09-13 03:00:00|7965|7940|7970|7945|7970.2|7945.2|7964.2|7939.2|12
1663038300000|2022-09-13 03:05:00|7969.9|7944.9|7969.5|7944.5|7969.9|7944.9|7969.3|7944.3|4
1663038600000|2022-09-13 03:10:00|7969.2|7944.2|7965.5|7940.5|7969.4|7944.4|7964.5|7939.5|13
1663038900000|2022-09-13 03:15:00|7965.7|7940.7|7965.8|7940.8|7965.8|7940.8|7965.6|7940.6|6
1663039200000|2022-09-13 03:20:00|7965.9|7940.9|7965.9|7940.9|7965.9|7940.9|7965.9|7940.9|1
1663039500000|2022-09-13 03:25:00|7964.3|7939.3|7965.2|7940.2|7966|7941|7963.9|7938.9|23
1663039800000|2022-09-13 03:30:00|7965.5|7940.5|7962.1|7937.1|7966.4|7941.4|7961.5|7936.5|268
1663040100000|2022-09-13 03:35:00|7962.2|7937.2|7961.2|7946.2|7966.5|7946.4|7955.6|7936.1|188
1663040400000|2022-09-13 03:40:00|7965.9|7940.9|7961|7946|7966|7946|7959.6|7940.8|58
1663040700000|2022-09-13 03:45:00|7961.2|7946.2|7959.1|7944.1|7961.3|7946.3|7958.3|7943.3|96
1663041000000|2022-09-13 03:50:00|7959.2|7944.2|7959.8|7944.8|7960.2|7945.2|7959.2|7944.2|81
1663041300000|2022-09-13 03:55:00|7959.7|7944.7|7954|7939|7959.7|7944.7|7954|7939|113
1663041600000|2022-09-13 04:00:00|7953.9|7938.9|7956.2|7941.2|7956.5|7941.5|7953.2|7938.2|125
1663041900000|2022-09-13 04:05:00|7956.3|7941.3|7954.3|7939.3|7956.3|7941.3|7954.3|7939.3|49
1663042200000|2022-09-13 04:10:00|7954.4|7939.4|7954.5|7939.5|7955.1|7940.1|7954.3|7939.3|24
1663042500000|2022-09-13 04:15:00|7954.4|7939.4|7952.7|7937.7|7954.7|7939.7|7951|7936|110
1663042800000|2022-09-13 04:20:00|7952.6|7937.6|7949.8|7934.8|7952.8|7937.8|7949.3|7934.3|112
1663043100000|2022-09-13 04:25:00|7949.6|7934.6|7949.8|7934.8|7950.1|7935.1|7948.7|7933.7|82
1663043400000|2022-09-13 04:30:00|7949.9|7934.9|7948.9|7933.9|7950.9|7935.9|7948.9|7933.9|70
1663043700000|2022-09-13 04:35:00|7949|7934|7950|7935|7950.2|7935.2|7949|7934|72
1663044000000|2022-09-13 04:40:00|7949.9|7934.9|7950.3|7935.3|7950.6|7935.6|7949.5|7934.5|74
1663044300000|2022-09-13 04:45:00|7950.4|7935.4|7947.1|7932.1|7950.4|7935.4|7946.6|7931.6|144
1663044600000|2022-09-13 04:50:00|7947.5|7932.5|7944.2|7929.2|7947.5|7932.5|7944.2|7929.2|105
1663044900000|2022-09-13 04:55:00|7944.1|7929.1|7943.4|7928.4|7944.5|7929.5|7943.3|7928.3|59
1663045200000|2022-09-13 05:00:00|7943.5|7928.5|7944.4|7929.4|7944.8|7929.8|7943.4|7928.4|52
1663045500000|2022-09-13 05:05:00|7944.1|7929.1|7944.1|7929.1|7944.8|7929.8|7943.9|7928.9|29
1663045800000|2022-09-13 05:10:00|7944.2|7929.2|7943.8|7928.8|7944.3|7929.3|7943.8|7928.8|36
1663046100000|2022-09-13 05:15:00|7943.6|7928.6|7942.4|7927.4|7943.6|7928.6|7939.6|7924.6|108
1663046400000|2022-09-13 05:20:00|7942.3|7927.3|7943.4|7928.4|7943.4|7928.4|7941.5|7926.5|68
1663046700000|2022-09-13 05:25:00|7943.5|7928.5|7943.6|7928.6|7943.6|7928.6|7943.5|7928.5|6
1663047000000|2022-09-13 05:30:00|7943.5|7928.5|7943.4|7928.4|7944.2|7929.2|7942.1|7927.1|51
1663047300000|2022-09-13 05:35:00|7943.5|7928.5|7944.1|7929.1|7944.5|7929.5|7943.5|7928.5|41
1663047600000|2022-09-13 05:40:00|7944.4|7929.4|7944.3|7929.3|7945.1|7930.1|7944.1|7929.1|29
1663047900000|2022-09-13 05:45:00|7944.4|7929.4|7944.2|7929.2|7944.6|7929.6|7943.8|7928.8|24
1663048200000|2022-09-13 05:50:00|7944|7929|7941.4|7926.4|7944|7929|7941.3|7926.3|56
1663048500000|2022-09-13 05:55:00|7941.5|7926.5|7947.6|7922.6|7947.7|7927.7|7940.3|7921.7|77
1663048800000|2022-09-13 06:00:00|7947.7|7922.7|7945.7|7920.7|7948.1|7928.5|7939.3|7919.3|182
1663049100000|2022-09-13 06:05:00|7945.8|7920.8|7934.7|7919.7|7945.8|7925.4|7934.7|7918.1|114
1663049400000|2022-09-13 06:10:00|7934.8|7919.8|7934.6|7919.6|7935.4|7920.4|7931.9|7916.9|135
1663049700000|2022-09-13 06:15:00|7934.5|7919.5|7935.6|7920.6|7936.2|7921.2|7933.1|7918.1|88
1663050000000|2022-09-13 06:20:00|7935.7|7920.7|7935.4|7920.4|7936.6|7921.6|7935.2|7920.2|56
1663050300000|2022-09-13 06:25:00|7935.1|7920.1|7934.7|7919.7|7935.2|7920.2|7932.8|7917.8|38
1663050600000|2022-09-13 06:30:00|7934.6|7919.6|7931.4|7916.4|7934.8|7919.8|7931.1|7916.1|84
1663050900000|2022-09-13 06:35:00|7931.2|7916.2|7933.4|7918.4|7933.7|7918.7|7930.4|7915.4|88
1663051200000|2022-09-13 06:40:00|7933.3|7918.3|7934.3|7919.3|7934.4|7919.4|7932.9|7917.9|38
1663051500000|2022-09-13 06:45:00|7934.4|7919.4|7936|7921|7936|7921|7934|7919|81
1663051800000|2022-09-13 06:50:00|7935.9|7920.9|7935.4|7920.4|7937|7922|7934.5|7919.5|79
1663052100000|2022-09-13 06:55:00|7935.7|7920.7|7937.8|7922.8|7937.8|7922.8|7935.3|7920.3|49
1663052400000|2022-09-13 07:00:00|7937.6|7922.6|7941|7926|7941.9|7926.9|7937.4|7922.4|131
1663052700000|2022-09-13 07:05:00|7941.1|7926.1|7942.7|7927.7|7943|7928|7940.5|7925.5|75
1663053000000|2022-09-13 07:10:00|7942.8|7927.8|7942.7|7927.7|7943|7928|7941.6|7926.6|65
1663053300000|2022-09-13 07:15:00|7942.8|7927.8|7937.8|7922.8|7945.3|7928|7937.7|7919.2|85
1663053600000|2022-09-13 07:20:00|7937.7|7922.7|7941.5|7926.5|7941.5|7926.5|7935.2|7915.2|107
1663053900000|2022-09-13 07:25:00|7941.4|7926.4|7942.3|7927.3|7942.4|7927.4|7940.4|7925.4|45
1663054200000|2022-09-13 07:30:00|7942.4|7927.4|7941.3|7926.3|7942.4|7927.4|7941.3|7926.3|46
1663054500000|2022-09-13 07:35:00|7941.4|7926.4|7940.4|7925.4|7942.3|7927.3|7940.4|7925.4|67
1663054800000|2022-09-13 07:40:00|7940|7925|7940|7925|7944.5|7926|7939.1|7919.5|62
1663055100000|2022-09-13 07:45:00|7940.1|7925.1|7942|7927|7942|7927|7940.1|7925.1|29
1663055400000|2022-09-13 07:50:00|7941.9|7926.9|7941.5|7926.5|7941.9|7926.9|7941.5|7926.5|3
1663055700000|2022-09-13 07:55:00|7941.4|7926.4|7941.1|7926.1|7941.4|7926.4|7940.7|7925.7|25
1663056000000|2022-09-13 08:00:00|7941|7926|7940.2|7925.2|7941.4|7926.4|7940.2|7925.2|32
1663056300000|2022-09-13 08:05:00|7940.4|7925.4|7939.8|7924.8|7940.4|7925.4|7936.8|7921.8|80
1663056600000|2022-09-13 08:10:00|7939.6|7924.6|7939.5|7924.5|7939.6|7924.6|7938.4|7923.4|52
1663056900000|2022-09-13 08:15:00|7939.3|7924.3|7939.5|7924.5|7944.4|7924.6|7938.2|7918.2|60
1663057200000|2022-09-13 08:20:00|7939.6|7924.6|7939.9|7924.9|7944.9|7925.4|7938.6|7919.3|54
1663057500000|2022-09-13 08:25:00|7940|7925|7942.8|7927.8|7942.9|7927.9|7940|7925|55
1663057800000|2022-09-13 08:30:00|7942.9|7927.9|7949.5|7934.5|7950.7|7935.7|7942.9|7927.9|183
1663058100000|2022-09-13 08:35:00|7948.8|7933.8|7948.9|7933.9|7950.6|7935.6|7948.2|7933.2|124
1663058400000|2022-09-13 08:40:00|7949.4|7934.4|7947.4|7932.4|7949.5|7934.5|7947.2|7932.2|92
1663058700000|2022-09-13 08:45:00|7947.6|7932.6|7947.8|7932.8|7949|7934|7947|7932|72
1663059000000|2022-09-13 08:50:00|7947.9|7932.9|7945.8|7930.8|7948.1|7933.1|7945.8|7930.8|49
1663059300000|2022-09-13 08:55:00|7945.9|7930.9|7945.2|7930.2|7947.7|7932.7|7945.1|7930.1|147
1663059600000|2022-09-13 09:00:00|7945.3|7930.3|7944.8|7929.8|7946.5|7931.5|7943.4|7928.4|153
1663059900000|2022-09-13 09:05:00|7944.9|7929.9|7943.5|7928.5|7950.3|7930.5|7942.1|7924.8|118
1663060200000|2022-09-13 09:10:00|7943.4|7928.4|7945.4|7930.4|7948.5|7930.4|7942.8|7923.3|51
1663060500000|2022-09-13 09:15:00|7945.2|7930.2|7945.5|7930.5|7945.9|7930.9|7945.2|7930.2|38
1663060800000|2022-09-13 09:20:00|7945.6|7930.6|7945.8|7930.8|7945.8|7930.8|7945.1|7930.1|50
1663061100000|2022-09-13 09:25:00|7945.4|7930.4|7945.5|7930.5|7945.8|7930.8|7944.8|7929.8|79
1663061400000|2022-09-13 09:30:00|7945.6|7930.6|7945.8|7930.8|7950.5|7931|7944.9|7925.3|96
1663061700000|2022-09-13 09:35:00|7946|7931|7950.7|7925.7|7950.7|7932.4|7945.7|7925.7|56
1663062000000|2022-09-13 09:40:00|7950.6|7925.6|7944.6|7929.6|7950.7|7930.8|7944.3|7925.2|83
1663062300000|2022-09-13 09:45:00|7944.5|7929.5|7941.8|7926.8|7948.4|7929.6|7941.3|7923.3|119
1663062600000|2022-09-13 09:50:00|7942.1|7927.1|7942.6|7927.6|7942.6|7927.6|7941.4|7926.4|133
1663062900000|2022-09-13 09:55:00|7943|7928|7942.5|7927.5|7943.8|7928.8|7942.5|7927.5|77
1663063200000|2022-09-13 10:00:00|7942.6|7927.6|7943.3|7928.3|7943.6|7928.6|7942.6|7927.6|56
1663063500000|2022-09-13 10:05:00|7943.4|7928.4|7944.4|7929.4|7944.7|7929.7|7943.3|7928.3|42
1663063800000|2022-09-13 10:10:00|7944.3|7929.3|7943.4|7928.4|7944.7|7929.7|7943.4|7928.4|48
1663064100000|2022-09-13 10:15:00|7943.3|7928.3|7944.2|7929.2|7950.4|7930.5|7942.4|7924.5|100
1663064400000|2022-09-13 10:20:00|7944.8|7929.8|7945.8|7930.8|7946.3|7931.3|7944.6|7929.6|57
1663064700000|2022-09-13 10:25:00|7945.4|7930.4|7945.5|7930.5|7945.8|7930.8|7945.1|7930.1|36
1663065000000|2022-09-13 10:30:00|7945.6|7930.6|7945.6|7930.6|7945.7|7930.7|7945|7930|29
1663065300000|2022-09-13 10:35:00|7945.5|7930.5|7945.4|7930.4|7945.6|7930.6|7945.4|7930.4|27
1663065600000|2022-09-13 10:40:00|7945.3|7930.3|7945|7930|7945.4|7930.4|7944|7929|26
1663065900000|2022-09-13 10:45:00|7944.8|7929.8|7944.5|7929.5|7949.9|7929.9|7944.5|7924.7|69
1663066200000|2022-09-13 10:50:00|7944.6|7929.6|7942.9|7927.9|7949.7|7930|7942.8|7924.6|22
1663066500000|2022-09-13 10:55:00|7943|7928|7943.4|7928.4|7943.4|7928.4|7942.8|7927.8|13
1663066800000|2022-09-13 11:00:00|7943.2|7928.2|7943.8|7928.8|7944.3|7929.3|7943.2|7928.2|21
1663067100000|2022-09-13 11:05:00|7943.9|7928.9|7943.8|7928.8|7943.9|7928.9|7943.3|7928.3|34
1663067400000|2022-09-13 11:10:00|7943.7|7928.7|7942.7|7927.7|7943.8|7928.8|7941.7|7926.7|75
1663067700000|2022-09-13 11:15:00|7942.8|7927.8|7942.2|7927.2|7947.7|7928.6|7942|7922.7|55
1663068000000|2022-09-13 11:20:00|7942.4|7927.4|7942.4|7927.4|7942.4|7927.4|7942|7927|12
1663068300000|2022-09-13 11:25:00|7942.3|7927.3|7943.4|7928.4|7943.4|7928.4|7942.2|7927.2|15
1663068600000|2022-09-13 11:30:00|7943.1|7928.1|7944.1|7929.1|7945.2|7930.2|7943.1|7928.1|16
1663068900000|2022-09-13 11:35:00|7944.4|7929.4|7943.4|7928.4|7944.4|7929.4|7943.4|7928.4|8
1663069200000|2022-09-13 11:40:00|7943.6|7928.6|7943.8|7928.8|7943.8|7928.8|7943.4|7928.4|10
1663069500000|2022-09-13 11:45:00|7943.5|7928.5|7944.4|7929.4|7944.4|7929.4|7943.4|7928.4|10
1663069800000|2022-09-13 11:50:00|7944.6|7929.6|7946.4|7931.4|7946.8|7931.8|7944.4|7929.4|39
1663070100000|2022-09-13 11:55:00|7946.8|7931.8|7947.4|7932.4|7948.6|7933.6|7946.5|7931.5|21
1663070400000|2022-09-13 12:00:00|7947.3|7932.3|7946.8|7931.8|7947.4|7932.4|7946.5|7931.5|5
1663070700000|2022-09-13 12:05:00|7946.7|7931.7|7947.6|7932.6|7947.7|7932.7|7946.6|7931.6|9
1663071000000|2022-09-13 12:10:00|7947.7|7932.7|7950.2|7925.2|7951.8|7932.8|7943.9|7924.8|46
1663071300000|2022-09-13 12:15:00|7950.1|7925.1|7949.6|7924.6|7950.1|7929.8|7944.6|7924.5|33
1663071600000|2022-09-13 12:20:00|7949.4|7924.4|7949.2|7924.2|7950|7930|7944|7924.2|58
1663071900000|2022-09-13 12:25:00|7949.5|7924.5|7948.2|7923.2|7950.7|7929|7944|7921.7|94
1663072200000|2022-09-13 12:30:00|7948.6|7923.6|7978.5|7953.5|7987.8|7962.8|7948.6|7922.1|398
1663072500000|2022-09-13 12:35:00|7978.4|7953.4|7978.1|7953.1|7982.6|7957.6|7975.5|7950.5|203
1663072800000|2022-09-13 12:40:00|7978.4|7953.4|7977.3|7952.3|7980|7955|7976.7|7951.7|224
1663073100000|2022-09-13 12:45:00|7977.4|7952.4|7978.7|7953.7|7980.3|7955.3|7976.5|7951.5|84
1663073400000|2022-09-13 12:50:00|7979.1|7954.1|7988.4|7963.4|7988.5|7963.5|7978.8|7953.8|118
1663073700000|2022-09-13 12:55:00|7988.5|7963.5|7988.8|7963.8|7990.3|7965.3|7983.5|7958.5|160
1663074000000|2022-09-13 13:00:00|7988.9|7963.9|7988.2|7963.2|7990.2|7965.2|7986.7|7961.7|175
1663074300000|2022-09-13 13:05:00|7988.3|7963.3|7989.5|7964.5|7990.9|7965.9|7987.8|7962.8|124
1663074600000|2022-09-13 13:10:00|7989.7|7964.7|7990.8|7965.8|7992.4|7967.4|7989.7|7964.7|61
1663074900000|2022-09-13 13:15:00|7990.4|7965.4|7986.7|7961.7|7990.4|7965.4|7976.5|7955.8|145
1663075200000|2022-09-13 13:20:00|7987.8|7962.8|7976.9|7951.9|7987.8|7962.8|7976.9|7951.9|129
1663075500000|2022-09-13 13:25:00|7977|7952|7981.9|7956.9|7982.4|7957.4|7975.6|7950.6|209
1663075800000|2022-09-13 13:30:00|7981.7|7956.7|7980.2|7955.2|7981.9|7956.9|7979.7|7954.7|148
1663076100000|2022-09-13 13:35:00|7980.3|7955.3|7981.6|7956.6|7983.7|7958.7|7980.3|7955.3|166
1663076400000|2022-09-13 13:40:00|7981.5|7956.5|7981.5|7956.5|7982.5|7957.5|7980.8|7955.8|166
1663076700000|2022-09-13 13:45:00|7981.6|7956.6|7979.9|7954.9|7981.8|7956.8|7979.5|7954.5|108
1663077000000|2022-09-13 13:50:00|7979.8|7954.8|7978.3|7953.3|7980.4|7955.4|7977.2|7952.2|156
1663077300000|2022-09-13 13:55:00|7978.5|7953.5|7981.2|7956.2|7982.1|7957.1|7978.5|7953.5|146
1663077600000|2022-09-13 14:00:00|7981.1|7956.1|7986.8|7961.8|7986.9|7961.9|7980.7|7955.7|108
1663077900000|2022-09-13 14:05:00|7986.7|7961.7|7985.8|7960.8|7987.9|7962.9|7985.1|7960.1|114
1663078200000|2022-09-13 14:10:00|7985.9|7960.9|7986.1|7961.1|7987.2|7962.2|7983.2|7958.2|65
1663078500000|2022-09-13 14:15:00|7985.8|7960.8|7983.8|7958.8|7986.7|7961.7|7983.8|7958.8|39
1663078800000|2022-09-13 14:20:00|7983.7|7958.7|7987.7|7962.7|7988.7|7963.7|7983.4|7958.4|78
1663079100000|2022-09-13 14:25:00|7987.6|7962.6|7985.6|7960.6|7987.6|7962.6|7985.5|7960.5|56
1663079400000|2022-09-13 14:30:00|7985.5|7960.5|7985.5|7960.5|7985.7|7960.7|7985.4|7960.4|27
1663079700000|2022-09-13 14:35:00|7986.5|7961.5|7987.5|7962.5|7987.5|7962.5|7986.1|7961.1|44
1663080000000|2022-09-13 14:40:00|7987.4|7962.4|7988.6|7963.6|7988.6|7963.6|7987.4|7962.4|100
1663080300000|2022-09-13 14:45:00|7988.7|7963.7|7990.1|7965.1|7990.4|7965.4|7988.7|7963.7|44
1663080600000|2022-09-13 14:50:00|7990|7965|7990.4|7965.4|7990.9|7965.9|7989.1|7964.1|75
1663080900000|2022-09-13 14:55:00|7990.5|7965.5|7990.4|7965.4|7990.6|7965.6|7989.6|7964.6|38
1663081200000|2022-09-13 15:00:00|7990.3|7965.3|7990|7965|7990.3|7965.3|7989.3|7964.3|12
1663081500000|2022-09-13 15:05:00|7990.1|7965.1|7991.6|7966.6|7991.8|7966.8|7990.1|7965.1|46
1663081800000|2022-09-13 15:10:00|7991.7|7966.7|7991|7966|7992.8|7967.8|7990.8|7965.8|45
1663082100000|2022-09-13 15:15:00|7991.1|7966.1|7990.2|7965.2|7991.2|7970.6|7984.2|7965|69
1663082400000|2022-09-13 15:20:00|7990.1|7965.1|7983.5|7968.5|7990.4|7970|7982.1|7961.9|60
1663082700000|2022-09-13 15:25:00|7983.6|7968.6|7981.3|7966.3|7986.9|7968.6|7981.3|7961.9|62
1663083000000|2022-09-13 15:30:00|7981.1|7966.1|7987|7962|7989.1|7968.2|7981.1|7961.2|71
1663083300000|2022-09-13 15:35:00|7986.9|7961.9|7986.2|7961.2|7986.9|7966.2|7980.5|7960.9|14
1663083600000|2022-09-13 15:40:00|7980.6|7965.6|7984.8|7959.8|7985.6|7965.6|7979.5|7959.4|57
1663083900000|2022-09-13 15:45:00|7984.7|7959.7|7984.3|7959.3|7986.1|7961.1|7984.2|7959.2|54
1663084200000|2022-09-13 15:50:00|7984.2|7959.2|7982.5|7957.5|7984.4|7963.9|7976.4|7956.3|51
1663084500000|2022-09-13 15:55:00|7982.4|7957.4|7984.5|7959.5|7984.6|7959.6|7982.3|7957.3|56
1663084800000|2022-09-13 16:00:00|7984.4|7959.4|7982.4|7967.4|7987.4|7967.4|7980.4|7959.4|42
1663085100000|2022-09-13 16:05:00|7982.3|7967.3|7984.2|7959.2|7985.6|7967.4|7980.7|7959|35
1663085400000|2022-09-13 16:10:00|7984|7959|7983|7958|7984.2|7959.2|7983|7958|32
1663085700000|2022-09-13 16:15:00|7983.1|7958.1|7983.8|7958.8|7983.8|7958.8|7983.1|7958.1|2
1663086000000|2022-09-13 16:20:00|7983.6|7958.6|7984.2|7959.2|7984.2|7959.2|7983.6|7958.6|13
1663086300000|2022-09-13 16:25:00|7984|7959|7986.3|7961.3|7986.3|7964.9|7979.2|7959|33
1663086600000|2022-09-13 16:30:00|7981.2|7966.2|7984|7959|7986.3|7966.7|7981.2|7958.4|101
1663086900000|2022-09-13 16:35:00|7983.8|7958.8|7984|7959|7984|7959|7983.2|7958.2|7
1663087200000|2022-09-13 16:40:00|7983.6|7958.6|7983.4|7958.4|7983.6|7958.6|7982.8|7957.8|21
1663087500000|2022-09-13 16:45:00|7983.5|7958.5|7987.4|7962.4|7988|7963|7983.4|7958.4|34
1663087800000|2022-09-13 16:50:00|7988|7963|7988.4|7963.4|7988.4|7963.4|7987.4|7962.4|16
1663088100000|2022-09-13 16:55:00|7987.5|7962.5|7983.3|7958.3|7988.4|7968.3|7979|7957.8|39
1663088400000|2022-09-13 17:00:00|7983.2|7958.2|7982.2|7957.2|7985.5|7964.8|7978.9|7957|56
1663088700000|2022-09-13 17:05:00|7982.6|7957.6|7986|7961|7986|7962.9|7977.9|7957.1|56
1663089000000|2022-09-13 17:10:00|7985.5|7960.5|7984.8|7959.8|7985.9|7960.9|7984.6|7959.6|56
1663089300000|2022-09-13 17:15:00|7984.9|7959.9|7985.2|7960.2|7985.2|7963.5|7978.3|7959.3|38
1663089600000|2022-09-13 17:20:00|7985.1|7960.1|7985.1|7960.1|7985.2|7960.2|7984.7|7959.7|96
1663089900000|2022-09-13 17:25:00|7985|7960|7984.8|7959.8|7985.3|7960.3|7984.4|7959.4|92
1663090200000|2022-09-13 17:30:00|7984.9|7959.9|7984.3|7959.3|7985.4|7960.4|7984.2|7959.2|48
1663090500000|2022-09-13 17:35:00|7984.2|7959.2|7984.9|7959.9|7985.2|7960.2|7984|7959|124
1663090800000|2022-09-13 17:40:00|7984.8|7959.8|7984.9|7959.9|7985.4|7960.4|7984.2|7959.2|129
1663091100000|2022-09-13 17:45:00|7984.3|7959.3|7984.1|7959.1|7984.8|7959.8|7984.1|7959.1|7
1663091400000|2022-09-13 17:50:00|7984.2|7959.2|7984.4|7959.4|7984.4|7959.4|7984.2|7959.2|6
1663091700000|2022-09-13 17:55:00|7984.6|7959.6|7979.8|7964.8|7985.4|7964.8|7979.6|7959.6|20
1663092000000|2022-09-13 18:00:00|7980|7965|7979.8|7964.8|7980|7965|7979.8|7964.8|2
1663092300000|2022-09-13 18:05:00|7985.2|7960.2|7985.6|7960.6|7985.6|7960.6|7985.2|7960.2|2
1663092600000|2022-09-13 18:10:00|7985.5|7960.5|7985.4|7960.4|7985.6|7960.6|7985.4|7960.4|5
1663093200000|2022-09-13 18:20:00|7985.5|7960.5|7985.4|7960.4|7985.5|7960.5|7985.4|7960.4|2
1663093500000|2022-09-13 18:25:00|7985.6|7960.6|7985.8|7960.8|7986|7961|7985.6|7960.6|5
1663093800000|2022-09-13 18:30:00|7986|7961|7985.6|7960.6|7986|7961|7985.5|7960.5|40
1663094100000|2022-09-13 18:35:00|7985.7|7960.7|7985.8|7960.8|7985.9|7960.9|7985.7|7960.7|5
1663094400000|2022-09-13 18:40:00|7986.6|7961.6|7986.6|7961.6|7986.6|7961.6|7986.5|7961.5|5
1663094700000|2022-09-13 18:45:00|7986.4|7961.4|7987|7962|7987|7962|7986.4|7961.4|3
1663095000000|2022-09-13 18:50:00|7987.1|7962.1|7988.2|7963.2|7988.5|7963.5|7987.1|7962.1|10
1663095300000|2022-09-13 18:55:00|7989.3|7964.3|7989.2|7964.2|7989.8|7964.8|7988.6|7963.6|24
1663115400000|2022-09-14 00:30:00|7995.9|7966.9|7995.9|7966.9|7995.9|7966.9|7995.9|7966.9|1
1663117200000|2022-09-14 01:00:00|7995|7970|7995.9|7970.9|7995.9|7970.9|7995|7970|3
1663117500000|2022-09-14 01:05:00|7995.8|7970.8|7995.8|7970.8|7995.8|7970.8|7995.8|7970.8|1
1663117800000|2022-09-14 01:10:00|7996|7971|7997.8|7972.8|7998.9|7973.9|7996|7971|9
1663118100000|2022-09-14 01:15:00|7997.9|7972.9|7997.9|7972.9|7997.9|7972.9|7997.9|7972.9|1
1663118400000|2022-09-14 01:20:00|7997.7|7972.7|7996.9|7971.9|7997.7|7972.7|7996.5|7971.5|13
1663118700000|2022-09-14 01:25:00|7996.4|7971.4|7995.6|7970.6|7996.4|7971.4|7995.5|7970.5|7
1663119000000|2022-09-14 01:30:00|7995.3|7970.3|7995|7970|7995.4|7970.4|7994|7969|9
1663120200000|2022-09-14 01:50:00|7994.2|7969.2|7994.2|7969.2|7994.2|7969.2|7994.2|7969.2|1
1663120500000|2022-09-14 01:55:00|7993.5|7968.5|7994|7969|7994|7969|7993.5|7968.5|2
1663120800000|2022-09-14 02:00:00|7993.3|7968.3|7993.3|7968.3|7993.7|7968.7|7993.2|7968.2|5
1663121100000|2022-09-14 02:05:00|7993.8|7968.8|7993.8|7968.8|7993.8|7968.8|7993.8|7968.8|1
1663121400000|2022-09-14 02:10:00|7993.3|7968.3|7993.3|7968.3|7993.3|7968.3|7993.3|7968.3|1
1663121700000|2022-09-14 02:15:00|7993.8|7968.8|7993.8|7968.8|7993.8|7968.8|7993.8|7968.8|1
1663122000000|2022-09-14 02:20:00|7993.3|7968.3|7993.3|7968.3|7993.8|7968.8|7993.3|7968.3|3
1663122300000|2022-09-14 02:25:00|7994.1|7969.1|7994.3|7969.3|7994.3|7969.3|7993.7|7968.7|3
1663122600000|2022-09-14 02:30:00|7995.4|7970.4|7995.7|7970.7|7995.9|7970.9|7994.8|7969.8|9
1663122900000|2022-09-14 02:35:00|7995.1|7970.1|7995.1|7970.1|7995.1|7970.1|7995.1|7970.1|1
1663123200000|2022-09-14 02:40:00|7994|7969|7993.7|7968.7|7994|7969|7993.6|7968.6|3
1663123500000|2022-09-14 02:45:00|7993.9|7968.9|7994|7969|7994|7969|7993.9|7968.9|2
1663124100000|2022-09-14 02:55:00|7994.1|7969.1|7994.1|7969.1|7994.1|7969.1|7994.1|7969.1|1
1663124400000|2022-09-14 03:00:00|7993.5|7968.5|7993.2|7968.2|7993.5|7968.5|7993|7968|12
1663124700000|2022-09-14 03:05:00|7993.1|7968.1|7992.9|7967.9|7993.2|7968.2|7992.9|7967.9|6
1663125000000|2022-09-14 03:10:00|7992.8|7967.8|7993|7968|7993|7968|7992.3|7967.3|5
1663125300000|2022-09-14 03:15:00|7993.5|7968.5|7993|7968|7994.1|7969.1|7991.4|7966.4|35
1663125600000|2022-09-14 03:20:00|7993.5|7968.5|7994|7969|7994|7969|7993.5|7968.5|2
1663125900000|2022-09-14 03:25:00|7993.4|7968.4|7993.6|7968.6|7994.1|7969.1|7993.4|7968.4|14
1663126200000|2022-09-14 03:30:00|7994.2|7969.2|7984.5|7969.5|7994.2|7969.6|7984.5|7961.8|336
1663126500000|2022-09-14 03:35:00|7984.7|7969.7|7988.9|7963.9|7991.1|7971.1|7984.6|7963.8|106
1663126800000|2022-09-14 03:40:00|7989|7964|7987.1|7972.1|7991.5|7972.4|7985.9|7964|87
1663127100000|2022-09-14 03:45:00|7987|7972|7985.1|7970.1|7987|7972|7985.1|7970.1|96
1663127400000|2022-09-14 03:50:00|7985.2|7970.2|7985.5|7970.5|7990.1|7970.8|7985|7965|92
1663127700000|2022-09-14 03:55:00|7985.6|7970.6|7983.4|7968.4|7985.6|7970.6|7982.8|7967.8|91
1663128000000|2022-09-14 04:00:00|7983.5|7968.5|7981.5|7966.5|7983.6|7968.6|7981|7966|86
1663128300000|2022-09-14 04:05:00|7981.6|7966.6|7982.7|7967.7|7982.9|7967.9|7981.5|7966.5|78
1663128600000|2022-09-14 04:10:00|7982.9|7967.9|7983.6|7968.6|7983.7|7968.7|7982.3|7967.3|49
1663128900000|2022-09-14 04:15:00|7983.7|7968.7|7982.4|7967.4|7983.7|7968.7|7981.9|7966.9|59
1663129200000|2022-09-14 04:20:00|7982.5|7967.5|7982.7|7967.7|7982.7|7967.7|7982.3|7967.3|45
1663129500000|2022-09-14 04:25:00|7982.6|7967.6|7982.5|7967.5|7982.9|7967.9|7982|7967|44
1663129800000|2022-09-14 04:30:00|7982.6|7967.6|7983.1|7958.1|7986.2|7968.5|7976.3|7956.5|176
1663130100000|2022-09-14 04:35:00|7982.9|7957.9|7981.9|7956.9|7983.1|7962.8|7976.4|7955.5|175
1663130400000|2022-09-14 04:40:00|7981.8|7956.8|7986.5|7961.5|7986.5|7966.3|7977.3|7956.8|124
1663130700000|2022-09-14 04:45:00|7986.4|7961.4|7983.8|7968.8|7986.7|7968.9|7981|7961.4|65
1663131000000|2022-09-14 04:50:00|7984.2|7969.2|7984|7969|7984.2|7969.2|7982.6|7967.6|54
1663131300000|2022-09-14 04:55:00|7984.1|7969.1|7983.2|7968.2|7984.1|7969.1|7982.6|7967.6|34
1663131600000|2022-09-14 05:00:00|7983.1|7968.1|7982.1|7967.1|7983.5|7968.5|7981.4|7966.4|82
1663131900000|2022-09-14 05:05:00|7982.2|7967.2|7981.6|7966.6|7982.2|7967.2|7981.4|7966.4|70
1663132200000|2022-09-14 05:10:00|7981.8|7966.8|7981.9|7966.9|7982.4|7967.4|7981.8|7966.8|15
1663132500000|2022-09-14 05:15:00|7982|7967|7983.1|7968.1|7983.1|7968.1|7981.9|7966.9|27
1663132800000|2022-09-14 05:20:00|7983|7968|7981.8|7966.8|7983.6|7968.6|7981.5|7966.5|44
1663133100000|2022-09-14 05:25:00|7981.6|7966.6|7981.4|7966.4|7982.4|7967.4|7980.8|7965.8|32
1663133400000|2022-09-14 05:30:00|7981.3|7966.3|7981.8|7966.8|7982.1|7967.1|7981.3|7966.3|27
1663133700000|2022-09-14 05:35:00|7981.7|7966.7|7983.1|7968.1|7983.2|7968.2|7981.7|7966.7|38
1663134000000|2022-09-14 05:40:00|7983.2|7968.2|7983.8|7968.8|7983.9|7968.9|7982.7|7967.7|26
1663134300000|2022-09-14 05:45:00|7984.6|7969.6|7985|7970|7985.1|7970.1|7983.7|7968.7|50
1663134600000|2022-09-14 05:50:00|7985.1|7970.1|7984.3|7969.3|7985.1|7970.1|7983.6|7968.6|42
1663134900000|2022-09-14 05:55:00|7984.4|7969.4|7989.4|7964.4|7989.6|7969.7|7983.9|7964.1|36
1663135200000|2022-09-14 06:00:00|7989.3|7964.3|7990.8|7965.8|7990.9|7970.4|7984.8|7963.6|58
1663135500000|2022-09-14 06:05:00|7990.9|7965.9|7983.8|7968.8|7991|7970.6|7983.5|7964.8|56
1663135800000|2022-09-14 06:10:00|7984|7969|7985.3|7970.3|7986|7971|7984|7969|45
1663136100000|2022-09-14 06:15:00|7985.2|7970.2|7985.1|7970.1|7985.4|7970.4|7985.1|7970.1|13
1663136400000|2022-09-14 06:20:00|7985.2|7970.2|7985.6|7970.6|7986|7971|7985|7970|45
1663136700000|2022-09-14 06:25:00|7985.8|7970.8|7985.7|7970.7|7986|7971|7985.3|7970.3|12
1663137000000|2022-09-14 06:30:00|7985.8|7970.8|7985.8|7970.8|7986.2|7971.2|7985|7970|44
1663137300000|2022-09-14 06:35:00|7986|7971|7986.8|7971.8|7987.4|7972.4|7986|7971|40
1663137600000|2022-09-14 06:40:00|7986.6|7971.6|7985.8|7970.8|7986.6|7971.6|7985.6|7970.6|27
1663137900000|2022-09-14 06:45:00|7985.7|7970.7|7985.8|7970.8|7986.6|7971.6|7985.7|7970.7|29
1663138200000|2022-09-14 06:50:00|7985.9|7970.9|7984.8|7969.8|7986|7971|7984.4|7969.4|36
1663138500000|2022-09-14 06:55:00|7984.9|7969.9|7984.2|7969.2|7985.3|7970.3|7984.2|7969.2|42
1663138800000|2022-09-14 07:00:00|7984.1|7969.1|7979.2|7964.2|7984.5|7969.5|7979|7964|138
1663139100000|2022-09-14 07:05:00|7979.4|7964.4|7980.5|7965.5|7981.3|7966.3|7979.2|7964.2|79
1663139400000|2022-09-14 07:10:00|7980.6|7965.6|7980|7965|7981.3|7966.3|7978.3|7963.3|71
1663139700000|2022-09-14 07:15:00|7980.1|7965.1|7979.3|7964.3|7980.3|7965.3|7976.7|7961.7|101
1663140000000|2022-09-14 07:20:00|7979.4|7964.4|7980.2|7965.2|7980.2|7965.2|7978.5|7963.5|59
1663140300000|2022-09-14 07:25:00|7980.3|7965.3|7980.4|7965.4|7981.6|7966.6|7980.2|7965.2|51
1663140600000|2022-09-14 07:30:00|7980.3|7965.3|7980|7965|7980.5|7965.5|7979.9|7964.9|32
1663140900000|2022-09-14 07:35:00|7979.9|7964.9|7980.2|7965.2|7980.8|7965.8|7979.9|7964.9|24
1663141200000|2022-09-14 07:40:00|7980.4|7965.4|7979.9|7964.9|7981.2|7966.2|7979.9|7964.9|25
1663141500000|2022-09-14 07:45:00|7980|7965|7977.5|7962.5|7980|7965|7975.9|7960.9|77
1663141800000|2022-09-14 07:50:00|7977.6|7962.6|7976|7961|7978.5|7963.5|7974.6|7959.6|73
1663142100000|2022-09-14 07:55:00|7976.1|7961.1|7977.2|7962.2|7978.4|7963.4|7975.6|7960.6|78
1663142400000|2022-09-14 08:00:00|7977.4|7962.4|7971.8|7956.8|7978.1|7963.1|7969.8|7954.8|160
1663142700000|2022-09-14 08:05:00|7971.7|7956.7|7972.1|7957.1|7973|7958|7971.4|7956.4|85
1663143000000|2022-09-14 08:10:00|7972.2|7957.2|7973.8|7958.8|7974.1|7959.1|7971.6|7956.6|69
1663143300000|2022-09-14 08:15:00|7973.7|7958.7|7974.1|7959.1|7974.6|7959.6|7972.8|7957.8|77
1663143600000|2022-09-14 08:20:00|7974|7959|7974.1|7959.1|7974.6|7959.6|7973.7|7958.7|82
1663143900000|2022-09-14 08:25:00|7974.2|7959.2|7974.7|7959.7|7975.2|7960.2|7974.2|7959.2|39
1663144200000|2022-09-14 08:30:00|7974.6|7959.6|7971.3|7956.3|7974.6|7959.6|7970.9|7955.9|125
1663144500000|2022-09-14 08:35:00|7971|7956|7968.5|7953.5|7971|7956|7967.1|7952.1|143
1663144800000|2022-09-14 08:40:00|7968.2|7953.2|7968.3|7953.3|7969.3|7954.3|7967.7|7952.7|68
1663145100000|2022-09-14 08:45:00|7968.4|7953.4|7970.6|7955.6|7970.7|7955.7|7968.3|7953.3|64
1663145400000|2022-09-14 08:50:00|7970.7|7955.7|7970.8|7955.8|7971.9|7956.9|7969.3|7954.3|120
1663145700000|2022-09-14 08:55:00|7970.6|7955.6|7968.7|7953.7|7970.6|7955.6|7967.5|7952.5|133
1663146000000|2022-09-14 09:00:00|7968.1|7953.1|7970.7|7955.7|7970.7|7955.7|7968|7953|71
1663146300000|2022-09-14 09:05:00|7970.6|7955.6|7971.4|7956.4|7971.4|7956.4|7968.3|7953.3|80
1663146600000|2022-09-14 09:10:00|7971.5|7956.5|7972.6|7957.6|7973.2|7958.2|7971.5|7956.5|128
1663146900000|2022-09-14 09:15:00|7972.5|7957.5|7971.7|7956.7|7972.5|7957.5|7970.5|7955.5|89
1663147200000|2022-09-14 09:20:00|7971.8|7956.8|7972.7|7957.7|7976.2|7961.2|7971.7|7956.7|134
1663147500000|2022-09-14 09:25:00|7973|7958|7971.9|7956.9|7973.3|7958.3|7970.9|7955.9|95
1663147800000|2022-09-14 09:30:00|7971.8|7956.8|7970.1|7955.1|7971.8|7956.8|7969.5|7954.5|64
1663148100000|2022-09-14 09:35:00|7970|7955|7968.8|7953.8|7970.8|7955.8|7968.6|7953.6|95
1663148400000|2022-09-14 09:40:00|7969|7954|7970.5|7955.5|7972.2|7957.2|7969|7954|78
1663148700000|2022-09-14 09:45:00|7970.3|7955.3|7971.1|7956.1|7971.4|7956.4|7969.4|7954.4|64
1663149000000|2022-09-14 09:50:00|7971.2|7956.2|7973.1|7958.1|7973.1|7958.1|7971.1|7956.1|102
1663149300000|2022-09-14 09:55:00|7973.2|7958.2|7972.2|7957.2|7973.8|7958.8|7971.7|7956.7|90
1663149600000|2022-09-14 10:00:00|7972.3|7957.3|7974.3|7959.3|7977.9|7960.2|7972.3|7952.8|88
1663149900000|2022-09-14 10:05:00|7974.4|7959.4|7975.3|7960.3|7978.5|7963.5|7974.2|7959.2|82
1663150200000|2022-09-14 10:10:00|7975.2|7960.2|7974.9|7959.9|7977.1|7962.1|7973.7|7958.7|91
1663150500000|2022-09-14 10:15:00|7975.1|7960.1|7976.1|7961.1|7976.6|7961.6|7973.9|7958.9|96
1663150800000|2022-09-14 10:20:00|7976|7961|7979.9|7954.9|7979.9|7961|7974.5|7954.8|61
1663151100000|2022-09-14 10:25:00|7979.8|7954.8|7976|7961|7981.3|7961|7974.9|7954.8|78
1663151400000|2022-09-14 10:30:00|7976.1|7961.1|7976.3|7961.3|7977|7962|7975.5|7960.5|60
1663151700000|2022-09-14 10:35:00|7976.4|7961.4|7976.9|7961.9|7981.2|7962.1|7976.1|7956.2|54
1663152000000|2022-09-14 10:40:00|7976.6|7961.6|7976.4|7961.4|7977.1|7962.1|7975.9|7960.9|33
1663152300000|2022-09-14 10:45:00|7976.2|7961.2|7976.1|7961.1|7976.6|7961.6|7975.7|7960.7|33
1663152600000|2022-09-14 10:50:00|7976|7961|7975.2|7960.2|7976.1|7961.1|7975.2|7960.2|39
1663152900000|2022-09-14 10:55:00|7976|7961|7976.6|7961.6|7977.1|7962.1|7976|7961|43
1663153200000|2022-09-14 11:00:00|7976.3|7961.3|7977.8|7962.8|7981.2|7963.4|7975.9|7956.2|78
1663153500000|2022-09-14 11:05:00|7977.9|7962.9|7977.6|7962.6|7978.6|7963.6|7977.4|7962.4|59
1663153800000|2022-09-14 11:10:00|7977.5|7962.5|7977.2|7962.2|7978|7963|7977|7962|52
1663154100000|2022-09-14 11:15:00|7977.1|7962.1|7979.2|7964.2|7979.2|7964.2|7977.1|7962.1|38
1663154400000|2022-09-14 11:20:00|7979.4|7964.4|7981.9|7966.9|7987|7966.9|7978.7|7960.2|113
1663154700000|2022-09-14 11:25:00|7986.7|7961.7|7980.9|7965.9|7986.9|7966.9|7980.7|7961|33
1663155300000|2022-09-14 11:35:00|7980.8|7965.8|7983.9|7958.9|7984.2|7965.8|7978.9|7958.8|19
1663155600000|2022-09-14 11:40:00|7984|7959|7984.4|7959.4|7984.4|7959.4|7983.7|7958.7|8
1663156200000|2022-09-14 11:50:00|7984.6|7959.6|7984.4|7959.4|7984.7|7964.4|7978.8|7959|46
1663156500000|2022-09-14 11:55:00|7980|7965|7980.2|7965.2|7984.9|7965.4|7979.7|7959.3|63
1663156800000|2022-09-14 12:00:00|7980.1|7965.1|7984.7|7959.7|7984.8|7965.2|7979.7|7959.2|37
1663157100000|2022-09-14 12:05:00|7984.9|7959.9|7984.4|7959.4|7984.9|7965.2|7979.7|7959.3|23
1663157400000|2022-09-14 12:10:00|7984.3|7959.3|7978.9|7963.9|7984.6|7964.7|7978.9|7958.5|47
1663157700000|2022-09-14 12:15:00|7978.7|7963.7|7984.6|7959.6|7984.6|7964.5|7978.7|7959.2|39
1663158000000|2022-09-14 12:20:00|7984.2|7959.2|7984.1|7959.1|7984.8|7964.2|7979|7959.1|41
1663158300000|2022-09-14 12:25:00|7984.3|7959.3|7982.4|7957.4|7985|7964.5|7978.8|7956.5|79
1663158600000|2022-09-14 12:30:00|7982.8|7957.8|7976.9|7961.9|7983.9|7962.9|7976|7953.8|190
1663158900000|2022-09-14 12:35:00|7976.8|7961.8|7975.7|7960.7|7976.9|7961.9|7975.6|7960.6|16
1663159200000|2022-09-14 12:40:00|7975.6|7960.6|7973.5|7958.5|7980.6|7960.6|7973.3|7953.3|136
1663159500000|2022-09-14 12:45:00|7973.4|7958.4|7971.3|7956.3|7978.4|7958.6|7970.9|7953.3|126
1663159800000|2022-09-14 12:50:00|7971.4|7956.4|7976|7951|7976.2|7956.4|7970.7|7951|9
1663160100000|2022-09-14 12:55:00|7970.8|7955.8|7972.1|7957.1|7972.5|7957.5|7970.5|7955.5|28
1663160400000|2022-09-14 13:00:00|7972.2|7957.2|7978.2|7953.2|7978.5|7958.7|7972.2|7953|68
1663160700000|2022-09-14 13:05:00|7978|7953|7978|7953|7978.2|7958|7972.6|7952.8|65
1663161000000|2022-09-14 13:10:00|7978.1|7953.1|7977.4|7952.4|7978.3|7958.5|7973.4|7952.4|41
1663161300000|2022-09-14 13:15:00|7977.6|7952.6|7977|7952|7977.9|7957.8|7972.7|7952|41
1663161600000|2022-09-14 13:20:00|7977.2|7952.2|7972.4|7957.4|7977.6|7957.4|7972.2|7952.2|18
1663161900000|2022-09-14 13:25:00|7977.4|7952.4|7973.1|7958.1|7977.6|7959|7973|7952.4|17
1663162200000|2022-09-14 13:30:00|7972.8|7957.8|7974.3|7959.3|7980.1|7959.9|7972.1|7952.6|89
1663162500000|2022-09-14 13:35:00|7974.2|7959.2|7973|7958|7974.2|7959.2|7972.9|7957.9|20
1663162800000|2022-09-14 13:40:00|7972.9|7957.9|7973.8|7958.8|7978|7959.8|7972.7|7952.8|34
1663163100000|2022-09-14 13:45:00|7973.7|7958.7|7972.4|7957.4|7973.8|7958.8|7971.9|7956.9|25
1663163400000|2022-09-14 13:50:00|7972|7957|7977|7952|7977|7957.5|7970.8|7951.6|66
1663163700000|2022-09-14 13:55:00|7976.8|7951.8|7970.3|7955.3|7976.8|7956.6|7969.5|7951.6|19
1663164000000|2022-09-14 14:00:00|7969.8|7954.8|7971.7|7956.7|7971.8|7956.8|7969.8|7954.8|17
1663164300000|2022-09-14 14:05:00|7971.8|7956.8|7973|7958|7977.6|7958|7971.7|7951.8|21
1663164600000|2022-09-14 14:10:00|7972.9|7957.9|7973|7958|7973.3|7958.3|7972.9|7957.9|12
1663164900000|2022-09-14 14:15:00|7972.2|7957.2|7971.3|7956.3|7976.5|7957.4|7970.9|7951|34
1663165200000|2022-09-14 14:20:00|7971.4|7956.4|7976.6|7951.6|7976.8|7956.6|7971.4|7951.6|17
1663165500000|2022-09-14 14:25:00|7971.4|7956.4|7972.2|7957.2|7976.6|7957.3|7971|7951.3|28
1663165800000|2022-09-14 14:30:00|7972.4|7957.4|7972.6|7957.6|7973.2|7958.2|7972.2|7957.2|98
1663166100000|2022-09-14 14:35:00|7972.4|7957.4|7972.6|7957.6|7977.7|7957.8|7971.8|7952.5|93
1663166400000|2022-09-14 14:40:00|7972.8|7957.8|7972.5|7957.5|7973.1|7958.1|7972.2|7957.2|68
1663166700000|2022-09-14 14:45:00|7972.4|7957.4|7972.9|7957.9|7976.7|7958|7972.2|7951.6|37
1663167000000|2022-09-14 14:50:00|7973|7958|7971.8|7956.8|7973|7958|7971.4|7956.4|35
1663167300000|2022-09-14 14:55:00|7972.2|7957.2|7972|7957|7972.3|7957.3|7971.9|7956.9|17
1663167600000|2022-09-14 15:00:00|7972.1|7957.1|7971.9|7956.9|7972.1|7957.1|7971.9|7956.9|7
1663167900000|2022-09-14 15:05:00|7972|7957|7976.9|7951.9|7976.9|7957|7971.5|7951.7|24
1663168200000|2022-09-14 15:10:00|7977|7952|7972|7957|7977|7957|7971.9|7951.9|4
1663168500000|2022-09-14 15:15:00|7972.4|7957.4|7979.8|7954.8|7979.8|7959.9|7972.4|7954|21
1663168800000|2022-09-14 15:20:00|7979.7|7954.7|7978.9|7953.9|7979.8|7959|7974|7953.8|13
1663169100000|2022-09-14 15:25:00|7978.8|7953.8|7973.9|7958.9|7979|7960.9|7973.7|7953.8|36
1663169400000|2022-09-14 15:30:00|7973.7|7958.7|7972.9|7957.9|7974|7959|7972.7|7957.7|53
1663169700000|2022-09-14 15:35:00|7972.8|7957.8|7976.7|7951.7|7977.2|7957.8|7972.3|7951.7|14
1663170000000|2022-09-14 15:40:00|7976.8|7951.8|7972.5|7957.5|7977.1|7957.7|7972.1|7951.7|20
1663170300000|2022-09-14 15:45:00|7972.4|7957.4|7972.4|7957.4|7972.6|7957.6|7971.7|7956.7|19
1663170600000|2022-09-14 15:50:00|7972.1|7957.1|7976.8|7951.8|7977.1|7957.4|7971.1|7951.6|30
1663170900000|2022-09-14 15:55:00|7976.9|7951.9|7970.6|7955.6|7977|7956.2|7970.5|7950.8|46
1663171200000|2022-09-14 16:00:00|7970.7|7955.7|7977.1|7952.1|7977.2|7956.7|7970.4|7951.7|70
1663171500000|2022-09-14 16:05:00|7977|7952|7977|7952|7977.1|7957|7971.9|7951.9|27
1663171800000|2022-09-14 16:10:00|7977.1|7952.1|7971.4|7956.4|7977.1|7956.9|7971.4|7951.6|19
1663172100000|2022-09-14 16:15:00|7971.5|7956.5|7971.5|7956.5|7971.5|7956.5|7971.4|7956.4|9
1663172400000|2022-09-14 16:20:00|7971.6|7956.6|7973.4|7958.4|7977.7|7958.4|7971.5|7952.6|27
1663172700000|2022-09-14 16:25:00|7978|7953|7978|7953|7978.4|7953.4|7977.8|7952.8|93
1663173000000|2022-09-14 16:30:00|7978.1|7953.1|7979.2|7954.2|7979.2|7954.2|7977.9|7952.9|91
1663173300000|2022-09-14 16:35:00|7979|7954|7978.8|7953.8|7979.6|7954.6|7978.2|7953.2|75
1663173600000|2022-09-14 16:40:00|7978.4|7953.4|7974.2|7959.2|7979.9|7959.4|7974.2|7953.4|39
1663173900000|2022-09-14 16:45:00|7974.1|7959.1|7974.8|7959.8|7974.8|7959.8|7974.1|7959.1|8
1663174200000|2022-09-14 16:50:00|7975|7960|7982.4|7957.4|7982.4|7961|7975|7955.9|18
1663174500000|2022-09-14 16:55:00|7982.5|7957.5|7981.5|7956.5|7983.2|7958.2|7981.4|7956.4|38
1663174800000|2022-09-14 17:00:00|7981.6|7956.6|7982.4|7957.4|7982.5|7957.5|7981.5|7956.5|33
1663175100000|2022-09-14 17:05:00|7982.3|7957.3|7981.6|7956.6|7982.4|7957.4|7981.6|7956.6|67
1663175400000|2022-09-14 17:10:00|7981.5|7956.5|7982.2|7957.2|7982.3|7957.3|7981.5|7956.5|12
1663175700000|2022-09-14 17:15:00|7982.3|7957.3|7982.8|7957.8|7983|7958|7982|7957|23
1663176000000|2022-09-14 17:20:00|7982.9|7957.9|7981.7|7956.7|7983.5|7963.2|7978.2|7956.7|74
1663176300000|2022-09-14 17:25:00|7981.8|7956.8|7981.6|7956.6|7982.3|7957.3|7981.3|7956.3|42
1663176600000|2022-09-14 17:30:00|7981.7|7956.7|7976.9|7961.9|7982|7961.9|7976.9|7956.3|35
1663176900000|2022-09-14 17:35:00|7976.8|7961.8|7981.3|7956.3|7981.7|7962.2|7976.8|7956.2|42
1663177200000|2022-09-14 17:40:00|7981.6|7956.6|7981.6|7956.6|7981.7|7956.7|7981.3|7956.3|13
1663177500000|2022-09-14 17:45:00|7981.7|7956.7|7983.1|7958.1|7983.4|7962.7|7977.7|7956.7|34
1663177800000|2022-09-14 17:50:00|7983.4|7958.4|7984.1|7959.1|7984.5|7959.5|7983|7958|36
1663178100000|2022-09-14 17:55:00|7984|7959|7984.3|7959.3|7984.5|7959.5|7984|7959|49
1663178400000|2022-09-14 18:00:00|7984.4|7959.4|7984.5|7959.5|7985|7965.4|7979.1|7958.8|28
1663178700000|2022-09-14 18:05:00|7984.3|7959.3|7984.5|7959.5|7984.7|7959.7|7983.8|7958.8|45
1663179000000|2022-09-14 18:10:00|7984.2|7959.2|7984.5|7959.5|7985|7960|7984.2|7959.2|34
1663179300000|2022-09-14 18:15:00|7984.6|7959.6|7984.4|7959.4|7984.6|7959.6|7984|7959|37
1663179600000|2022-09-14 18:20:00|7984.1|7959.1|7984.3|7959.3|7984.5|7959.5|7984.1|7959.1|50
1663179900000|2022-09-14 18:25:00|7984.5|7959.5|7984.7|7959.7|7984.8|7959.8|7984.1|7959.1|68
1663180200000|2022-09-14 18:30:00|7984.9|7959.9|7984.3|7959.3|7984.9|7959.9|7984.2|7959.2|38
1663180500000|2022-09-14 18:35:00|7984.5|7959.5|7984.4|7959.4|7984.5|7959.5|7984.1|7959.1|29
1663180800000|2022-09-14 18:40:00|7984.3|7959.3|7984.5|7959.5|7984.6|7959.6|7984|7959|50
1663181100000|2022-09-14 18:45:00|7984.6|7959.6|7984.3|7959.3|7984.6|7959.6|7984.3|7959.3|21
1663181400000|2022-09-14 18:50:00|7984.5|7959.5|7985|7960|7985|7960|7984|7959|34
1663181700000|2022-09-14 18:55:00|7984.8|7959.8|7985|7960|7985|7960|7984.2|7959.2|20
1663201800000|2022-09-15 00:30:00|7976.1|7947.1|7976.1|7947.1|7976.1|7947.1|7976.1|7947.1|1
1663203600000|2022-09-15 01:00:00|7986.7|7961.7|7986.7|7961.7|7986.7|7961.7|7986.7|7961.7|1
1663206300000|2022-09-15 01:45:00|7985.9|7960.9|7986.7|7961.7|7986.7|7961.7|7985.9|7960.9|2
1663207200000|2022-09-15 02:00:00|7985.4|7960.4|7986.7|7961.7|7986.7|7961.7|7985.4|7960.4|2
1663207500000|2022-09-15 02:05:00|7985.9|7960.9|7985.2|7960.2|7985.9|7960.9|7984.4|7959.4|20
1663207800000|2022-09-15 02:10:00|7985.5|7960.5|7983.2|7958.2|7985.9|7960.9|7983.2|7958.2|6
1663208100000|2022-09-15 02:15:00|7984.2|7959.2|7983.9|7958.9|7984.2|7959.2|7983.7|7958.7|3
1663208700000|2022-09-15 02:25:00|7983|7958|7983|7958|7983|7958|7983|7958|1
1663210800000|2022-09-15 03:00:00|7982.9|7957.9|7983|7958|7983|7958|7982.7|7957.7|4
1663211100000|2022-09-15 03:05:00|7983.2|7958.2|7983.8|7958.8|7983.8|7958.8|7982.2|7957.2|38
1663211400000|2022-09-15 03:10:00|7983.6|7958.6|7983.1|7958.1|7984.5|7959.5|7982.5|7957.5|42
1663211700000|2022-09-15 03:15:00|7982.6|7957.6|7982.8|7957.8|7983.3|7958.3|7982.2|7957.2|23
1663212000000|2022-09-15 03:20:00|7982.4|7957.4|7983.1|7958.1|7983.2|7958.2|7982.1|7957.1|66
1663212300000|2022-09-15 03:25:00|7982.5|7957.5|7983.2|7958.2|7983.2|7958.2|7982.5|7957.5|60
1663212600000|2022-09-15 03:30:00|7983.4|7958.4|7985.2|7960.2|7985.7|7960.7|7982.5|7957.5|178
1663212900000|2022-09-15 03:35:00|7985|7960|7978.4|7963.4|7985.3|7963.4|7978.1|7958|98
1663213200000|2022-09-15 03:40:00|7983.3|7958.3|7981.2|7956.2|7983.4|7962.8|7976.7|7956.1|84
1663213500000|2022-09-15 03:45:00|7981.3|7956.3|7976.7|7961.7|7981.4|7961.8|7976|7956.2|31
1663213800000|2022-09-15 03:50:00|7976.8|7961.8|7975.9|7960.9|7976.8|7961.8|7975.1|7960.1|65
1663214100000|2022-09-15 03:55:00|7976|7961|7975.1|7960.1|7976.5|7961.5|7975.1|7960.1|20
1663214400000|2022-09-15 04:00:00|7975.2|7960.2|7975.4|7960.4|7975.8|7960.8|7974|7959|69
1663214700000|2022-09-15 04:05:00|7975.3|7960.3|7975.6|7960.6|7975.8|7960.8|7975.3|7960.3|26
1663215000000|2022-09-15 04:10:00|7975.4|7960.4|7975.4|7960.4|7976.7|7961.7|7975.3|7960.3|33
1663215300000|2022-09-15 04:15:00|7975.5|7960.5|7972.8|7957.8|7975.5|7960.5|7972.2|7957.2|41
1663215600000|2022-09-15 04:20:00|7973|7958|7972.6|7957.6|7973.6|7958.6|7972.5|7957.5|34
1663215900000|2022-09-15 04:25:00|7972.7|7957.7|7974.3|7959.3|7974.3|7959.3|7972.7|7957.7|26
1663216200000|2022-09-15 04:30:00|7974.2|7959.2|7974.8|7959.8|7975.5|7960.5|7974.2|7959.2|32
1663216500000|2022-09-15 04:35:00|7974.7|7959.7|7975.5|7960.5|7975.5|7960.5|7974.7|7959.7|16
1663216800000|2022-09-15 04:40:00|7975.9|7960.9|7977.7|7962.7|7978.6|7963.6|7975.9|7960.9|77
1663217100000|2022-09-15 04:45:00|7977.8|7962.8|7978.4|7963.4|7979.8|7964.8|7977.8|7962.8|62
1663217400000|2022-09-15 04:50:00|7978.3|7963.3|7978.4|7963.4|7978.4|7963.4|7978|7963|58
1663217700000|2022-09-15 04:55:00|7978.5|7963.5|7979.1|7964.1|7979.5|7964.5|7978.4|7963.4|34
1663218000000|2022-09-15 05:00:00|7978.8|7963.8|7979.4|7964.4|7979.5|7964.5|7978|7963|45
1663218300000|2022-09-15 05:05:00|7979.3|7964.3|7982.4|7967.4|7983.8|7968.8|7979.1|7964.1|70
1663218600000|2022-09-15 05:10:00|7982.5|7967.5|7982.3|7967.3|7982.8|7967.8|7982.3|7967.3|23
1663218900000|2022-09-15 05:15:00|7982|7967|7982.4|7967.4|7982.5|7967.5|7981.5|7966.5|32
1663219200000|2022-09-15 05:20:00|7982.5|7967.5|7983.3|7968.3|7984.4|7969.4|7982.5|7967.5|51
1663219500000|2022-09-15 05:25:00|7983.4|7968.4|7983.3|7968.3|7983.5|7968.5|7982.3|7967.3|40
1663219800000|2022-09-15 05:30:00|7983.4|7968.4|7983.4|7968.4|7983.4|7968.4|7982.6|7967.6|28
1663220100000|2022-09-15 05:35:00|7983.3|7968.3|7982.8|7967.8|7984|7969|7982.6|7967.6|43
1663220400000|2022-09-15 05:40:00|7982.7|7967.7|7984.1|7969.1|7984.1|7969.1|7982.7|7967.7|36
1663220700000|2022-09-15 05:45:00|7984.2|7969.2|7983.5|7968.5|7984.5|7969.5|7983.3|7968.3|28
1663221000000|2022-09-15 05:50:00|7983.6|7968.6|7984.5|7969.5|7984.5|7969.5|7983.6|7968.6|45
1663221300000|2022-09-15 05:55:00|7984.6|7969.6|7984.3|7969.3|7984.7|7969.7|7983.8|7968.8|48
1663221600000|2022-09-15 06:00:00|7984.6|7969.6|7984.5|7969.5|7984.9|7969.9|7983.7|7968.7|74
1663221900000|2022-09-15 06:05:00|7984.6|7969.6|7984.3|7969.3|7984.7|7969.7|7984.3|7969.3|34
1663222200000|2022-09-15 06:10:00|7984.2|7969.2|7984.3|7969.3|7984.4|7969.4|7984|7969|21
1663222500000|2022-09-15 06:15:00|7984.2|7969.2|7983.4|7968.4|7984.2|7969.2|7983|7968|33
1663222800000|2022-09-15 06:20:00|7983.3|7968.3|7985.4|7970.4|7985.8|7970.8|7983.3|7968.3|28
1663223100000|2022-09-15 06:25:00|7985.5|7970.5|7986.8|7971.8|7986.8|7971.8|7985.4|7970.4|26
1663223400000|2022-09-15 06:30:00|7986.7|7971.7|7986.7|7971.7|7987.1|7972.1|7986.2|7971.2|31
1663223700000|2022-09-15 06:35:00|7986.8|7971.8|7986.7|7971.7|7987|7972|7986.3|7971.3|26
1663224000000|2022-09-15 06:40:00|7986.6|7971.6|7986.5|7971.5|7986.8|7971.8|7986.2|7971.2|39
1663224300000|2022-09-15 06:45:00|7986.7|7971.7|7986.8|7971.8|7987.1|7972.1|7986.2|7971.2|38
1663224600000|2022-09-15 06:50:00|7986.9|7971.9|7988.1|7973.1|7988.4|7973.4|7986.6|7971.6|52
1663224900000|2022-09-15 06:55:00|7988.2|7973.2|7987.6|7972.6|7988.7|7973.7|7987.5|7972.5|35
1663225200000|2022-09-15 07:00:00|7987.5|7972.5|7985.8|7970.8|7987.6|7972.6|7985.7|7970.7|66
1663225500000|2022-09-15 07:05:00|7985.6|7970.6|7985.1|7970.1|7985.6|7970.6|7984|7969|47
1663225800000|2022-09-15 07:10:00|7985.6|7970.6|7985.8|7970.8|7986.3|7971.3|7984.6|7969.6|49
1663226100000|2022-09-15 07:15:00|7985.6|7970.6|7985|7970|7985.8|7970.8|7983.8|7968.8|42
1663226400000|2022-09-15 07:20:00|7984.9|7969.9|7985.3|7970.3|7985.7|7970.7|7984.7|7969.7|29
1663226700000|2022-09-15 07:25:00|7985.4|7970.4|7986|7971|7986.7|7971.7|7985.4|7970.4|46
1663227000000|2022-09-15 07:30:00|7985.9|7970.9|7985.3|7970.3|7985.9|7970.9|7985|7970|42
1663227300000|2022-09-15 07:35:00|7985.4|7970.4|7985.8|7970.8|7985.8|7970.8|7985|7970|31
1663227600000|2022-09-15 07:40:00|7985.7|7970.7|7986.6|7971.6|7986.6|7971.6|7985.5|7970.5|33
1663227900000|2022-09-15 07:45:00|7986.4|7971.4|7986.1|7971.1|7987.2|7972.2|7986|7971|64
1663228200000|2022-09-15 07:50:00|7986.2|7971.2|7986.6|7971.6|7986.8|7971.8|7986|7971|72
1663228500000|2022-09-15 07:55:00|7986.5|7971.5|7987.6|7972.6|7987.8|7972.8|7986.3|7971.3|64
1663228800000|2022-09-15 08:00:00|7987.5|7972.5|7986.4|7971.4|7987.8|7972.8|7986.3|7971.3|48
1663229100000|2022-09-15 08:05:00|7986.3|7971.3|7986.2|7971.2|7986.5|7971.5|7985.6|7970.6|54
1663229400000|2022-09-15 08:10:00|7986.3|7971.3|7993.8|7978.8|7994.5|7979.5|7986.2|7971.2|135
1663229700000|2022-09-15 08:15:00|7993.9|7978.9|7994.6|7979.6|7995.7|7980.7|7993.2|7978.2|130
1663230000000|2022-09-15 08:20:00|7994.7|7979.7|7996|7981|7998.5|7983.5|7994.5|7979.5|134
1663230300000|2022-09-15 08:25:00|7996.4|7981.4|7996.3|7981.3|7999.3|7984.3|7996.2|7981.2|163
1663230600000|2022-09-15 08:30:00|7996.4|7981.4|7997.4|7982.4|7997.7|7982.7|7994.7|7979.7|110
1663230900000|2022-09-15 08:35:00|7997.5|7982.5|7999.8|7984.8|8000.2|7985.2|7997.2|7982.2|87
1663231200000|2022-09-15 08:40:00|7999.7|7984.7|7998.8|7983.8|8000.2|7985.2|7998.3|7983.3|112
1663231500000|2022-09-15 08:45:00|7998.9|7983.9|7998.2|7983.2|8004.1|7984.2|7998.2|7978.8|60
1663231800000|2022-09-15 08:50:00|7998.3|7983.3|7996.4|7981.4|7998.3|7983.3|7995.8|7980.8|107
1663232100000|2022-09-15 08:55:00|7996.5|7981.5|7995.5|7980.5|7996.6|7981.6|7995.4|7980.4|62
1663232400000|2022-09-15 09:00:00|7995.4|7980.4|7996.4|7981.4|7996.9|7981.9|7995.1|7980.1|94
1663232700000|2022-09-15 09:05:00|7996.3|7981.3|7997.4|7982.4|7998|7983|7996.3|7981.3|63
1663233000000|2022-09-15 09:10:00|7997.5|7982.5|8004.4|7979.4|8004.4|7984.3|7997.5|7978.9|50
1663233300000|2022-09-15 09:15:00|8004.5|7979.5|8001.2|7986.2|8006.4|7986.6|7999.5|7979.4|93
1663233600000|2022-09-15 09:20:00|8001.1|7986.1|7997.4|7982.4|8005.8|7986.1|7996.3|7979.5|127
1663233900000|2022-09-15 09:25:00|7997.5|7982.5|7998.4|7983.4|7998.8|7983.8|7997.3|7982.3|60
1663234200000|2022-09-15 09:30:00|7998.7|7983.7|8001.3|7976.3|8002.3|7983.8|7995.5|7976.3|90
1663234500000|2022-09-15 09:35:00|8001.4|7976.4|7996.3|7981.3|8001.5|7981.4|7994.2|7975|69
1663234800000|2022-09-15 09:40:00|7996.4|7981.4|7997.1|7982.1|7997.3|7982.3|7996|7981|77
1663235100000|2022-09-15 09:45:00|7997.2|7982.2|7994.8|7979.8|7999.6|7983.9|7992.9|7974.1|171
1663235400000|2022-09-15 09:50:00|7994.9|7979.9|7997|7982|7997.2|7982.2|7994|7979|107
1663235700000|2022-09-15 09:55:00|7996.9|7981.9|8001.6|7976.6|8001.7|7982.1|7995.1|7975.5|99
1663236000000|2022-09-15 10:00:00|7996.4|7981.4|7997.3|7982.3|8002.1|7982.9|7996.2|7976.6|124
1663236300000|2022-09-15 10:05:00|7997.2|7982.2|7998.4|7983.4|7999.8|7984.8|7997.1|7982.1|96
1663236600000|2022-09-15 10:10:00|7998.5|7983.5|8006.2|7981.2|8006.4|7986.6|7998.4|7981.2|78
1663236900000|2022-09-15 10:15:00|8006.3|7981.3|8001.8|7986.8|8006.6|7987|8001.4|7981.2|47
1663237200000|2022-09-15 10:20:00|8001.7|7986.7|8003.8|7988.8|8008.8|7989.2|8001.7|7983.1|47
1663237500000|2022-09-15 10:25:00|8003.7|7988.7|8005.4|7990.4|8006.3|7991.3|8003.7|7988.7|118
1663237800000|2022-09-15 10:30:00|8005.3|7990.3|8008.9|7993.9|8010.2|7995.2|8005.3|7990.3|194
1663238100000|2022-09-15 10:35:00|8009|7994|8009.3|7994.3|8015.9|7996.4|8008.7|7989.7|120
1663238400000|2022-09-15 10:40:00|8009.5|7994.5|8009.9|7994.9|8014.8|7995.3|8007.7|7989.7|63
1663238700000|2022-09-15 10:45:00|8009.7|7994.7|8011.6|7996.6|8011.9|7996.9|8009.7|7994.7|66
1663239000000|2022-09-15 10:50:00|8011.5|7996.5|8012.8|7987.8|8013.7|7996.6|8007.9|7987.8|58
1663239300000|2022-09-15 10:55:00|8012.9|7987.9|8007.2|7992.2|8013.6|7993.5|8006.1|7986.3|78
1663239600000|2022-09-15 11:00:00|8006.9|7991.9|8008.4|7993.4|8013|7993.4|8006.4|7986.4|33
1663239900000|2022-09-15 11:05:00|8012.9|7987.9|8015.5|7990.5|8015.5|7995.8|8009.3|7987.7|114
1663240200000|2022-09-15 11:10:00|8015.4|7990.4|8007.6|7992.6|8015.5|7995.3|8007.3|7989.7|101
1663240500000|2022-09-15 11:15:00|8007.5|7992.5|8006.4|7991.4|8008.3|7993.3|8005.8|7990.8|55
1663240800000|2022-09-15 11:20:00|8006.5|7991.5|8003.4|7988.4|8010.2|7991.9|8003.3|7984.4|111
1663241100000|2022-09-15 11:25:00|8003.3|7988.3|8004|7989|8004.7|7989.7|8003.3|7988.3|33
1663241400000|2022-09-15 11:30:00|8003.8|7988.8|8005.8|7980.8|8008.6|7988.8|8003.7|7980.5|29
1663241700000|2022-09-15 11:35:00|8005.7|7980.7|8007.9|7982.9|8007.9|7982.9|8005.6|7980.6|23
1663242000000|2022-09-15 11:40:00|8007.7|7982.7|8008.1|7983.1|8008.2|7988.4|8003.4|7982.7|10
1663242300000|2022-09-15 11:45:00|8008|7983|8008|7983|8008.2|7983.2|8008|7983|8
1663242600000|2022-09-15 11:50:00|8003.1|7988.1|8009|7984|8009.5|7989.5|8002.6|7983|52
1663242900000|2022-09-15 11:55:00|8009.2|7984.2|8009.1|7984.1|8009.4|7989.3|8004.3|7983.9|7
1663243200000|2022-09-15 12:00:00|8009.2|7984.2|8008.5|7983.5|8010.2|7990|8003.7|7983.5|91
1663243500000|2022-09-15 12:05:00|8008.6|7983.6|8008.4|7983.4|8008.8|7988.8|8003.7|7983.4|15
1663243800000|2022-09-15 12:10:00|8008.6|7983.6|8005.5|7990.5|8011.7|7991.8|8004.4|7983.6|201
1663244100000|2022-09-15 12:15:00|8005.6|7990.6|8009.3|7984.3|8009.6|7990.6|8004.4|7984.1|34
1663244400000|2022-09-15 12:20:00|8009.1|7984.1|8009.3|7984.3|8009.4|7984.4|8009.1|7984.1|44
1663244700000|2022-09-15 12:25:00|8009.6|7984.6|8011.1|7986.1|8011.1|7991.3|8005.3|7984.6|23
1663245000000|2022-09-15 12:30:00|8011|7986|8007.1|7982.1|8011|7988.1|8001.9|7980|167
1663245300000|2022-09-15 12:35:00|8007|7982|8001.3|7986.3|8009.4|7990.9|8001.3|7982|128
1663245600000|2022-09-15 12:40:00|8001.2|7986.2|8001.6|7976.6|8006.9|7987.6|7996.4|7975.2|143
1663245900000|2022-09-15 12:45:00|8001.7|7976.7|7995.6|7980.6|8002.3|7981.5|7995.6|7976.3|53
1663246200000|2022-09-15 12:50:00|7995.8|7980.8|7993.9|7978.9|8000.2|7981.3|7993.1|7973.8|78
1663246500000|2022-09-15 12:55:00|7999.1|7974.1|7995.1|7980.1|8001.1|7981.1|7994.3|7974.1|40
1663246800000|2022-09-15 13:00:00|7995.2|7980.2|8000.9|7975.9|8001.3|7982.1|7995|7974.8|64
1663247100000|2022-09-15 13:05:00|8000.8|7975.8|7996.9|7981.9|8001.5|7982|7996.5|7975.6|43
1663247400000|2022-09-15 13:10:00|7997|7982|8002.5|7977.5|8003.8|7984|7996.9|7977.1|58
1663247700000|2022-09-15 13:15:00|8002.6|7977.6|8004.9|7979.9|8005.1|7980.1|8002.3|7977.3|53
1663248000000|2022-09-15 13:20:00|8004.8|7979.8|8005.3|7980.3|8007.8|7984.8|7999.7|7979.6|62
1663248300000|2022-09-15 13:25:00|8005.4|7980.4|8007.9|7982.9|8007.9|7982.9|8004.6|7979.6|52
1663248600000|2022-09-15 13:30:00|8007.8|7982.8|8006.1|7981.1|8010|7985|8006.1|7981.1|152
1663248900000|2022-09-15 13:35:00|8006.3|7981.3|8007.3|7982.3|8007.6|7982.6|8006.1|7981.1|64
1663249200000|2022-09-15 13:40:00|8007.4|7982.4|8006.9|7981.9|8007.7|7982.7|8006.7|7981.7|42
1663249500000|2022-09-15 13:45:00|8006.8|7981.8|8006.6|7981.6|8007.9|7982.9|8006.6|7981.6|42
1663249800000|2022-09-15 13:50:00|8006.5|7981.5|8001.6|7986.6|8007.5|7988.6|8001.2|7981.1|69
1663250100000|2022-09-15 13:55:00|8001.8|7986.8|8001.6|7986.6|8006.4|7987.1|8001.2|7981.4|66
1663250400000|2022-09-15 14:00:00|8001.5|7986.5|8008.6|7983.6|8008.9|7988.5|8001.5|7981.5|76
1663250700000|2022-09-15 14:05:00|8008.8|7983.8|8010|7985|8010.1|7989.8|8003.8|7983.4|50
1663251000000|2022-09-15 14:10:00|8009.9|7984.9|8009.9|7984.9|8009.9|7984.9|8009.7|7984.7|49
1663251300000|2022-09-15 14:15:00|8009.7|7984.7|8007.4|7982.4|8009.9|7989.7|8002.1|7982.3|98
1663251600000|2022-09-15 14:20:00|8007.3|7982.3|8008.9|7983.9|8009.9|7988.9|8003.1|7982.3|35
1663251900000|2022-09-15 14:25:00|8009|7984|8011|7986|8011|7986|8008.9|7983.9|63
1663252200000|2022-09-15 14:30:00|8011.1|7986.1|8010.4|7985.4|8011.5|7986.5|8010.3|7985.3|106
1663252500000|2022-09-15 14:35:00|8010.3|7985.3|8010.6|7985.6|8010.7|7985.7|8010.2|7985.2|128
1663252800000|2022-09-15 14:40:00|8010.7|7985.7|8009.6|7984.6|8010.7|7990|8004.7|7984.4|91
1663253100000|2022-09-15 14:45:00|8009.5|7984.5|8011|7986|8011|7990.8|8005.8|7983.8|96
1663253400000|2022-09-15 14:50:00|8011.1|7986.1|8011.6|7986.6|8012.2|7992.2|8005.3|7984.7|154
1663253700000|2022-09-15 14:55:00|8011.9|7986.9|8011.8|7986.8|8011.9|7992.4|8005.8|7985.6|97
1663254000000|2022-09-15 15:00:00|8011.7|7986.7|8014.6|7989.6|8015.6|7995.8|8007|7986.6|70
1663254300000|2022-09-15 15:05:00|8014.7|7989.7|8014.2|7989.2|8015|7994.6|8008.4|7988.1|68
1663254600000|2022-09-15 15:10:00|8014.4|7989.4|8015.4|7990.4|8015.9|7995.3|8009.7|7989.4|58
1663254900000|2022-09-15 15:15:00|8015.2|7990.2|8015.4|7990.4|8016|7995.8|8010|7990.2|145
1663255200000|2022-09-15 15:20:00|8015.5|7990.5|8015.2|7990.2|8015.5|7995.3|8009.6|7990|63
1663255500000|2022-09-15 15:25:00|8015.3|7990.3|8009.9|7994.9|8015.3|7995.1|8009.7|7990|127
1663255800000|2022-09-15 15:30:00|8009.7|7994.7|8009.9|7994.9|8010.6|7995.6|8008.9|7993.9|42
1663256100000|2022-09-15 15:35:00|8010|7995|8008.7|7993.7|8010|7995|8008.7|7993.7|64
1663256400000|2022-09-15 15:40:00|8008.5|7993.5|8009.1|7994.1|8009.1|7994.1|8008.5|7993.5|45
1663256700000|2022-09-15 15:45:00|8009|7994|8008.9|7993.9|8009.1|7994.1|8008.3|7993.3|63
1663257000000|2022-09-15 15:50:00|8008.7|7993.7|8014.5|7989.5|8014.5|7994.4|8008.7|7989|73
1663257300000|2022-09-15 15:55:00|8014.4|7989.4|8011.1|7996.1|8015.4|7996.1|8009.5|7989.4|52
1663257600000|2022-09-15 16:00:00|8011|7996|8012|7997|8016.1|7997|8010.9|7990.9|25
1663257900000|2022-09-15 16:05:00|8012.1|7997.1|8011.1|7996.1|8012.1|7997.1|8011|7996|12
1663258200000|2022-09-15 16:10:00|8011|7996|8015.4|7990.4|8016.5|7997.2|8011|7990.4|52
1663258500000|2022-09-15 16:15:00|8015.5|7990.5|8015.8|7990.8|8016.4|7995.9|8010.5|7990.5|23
1663258800000|2022-09-15 16:20:00|8015.9|7990.9|8011.4|7996.4|8016.2|7996.5|8011.4|7990.6|53
1663259100000|2022-09-15 16:25:00|8011.2|7996.2|8011.6|7996.6|8011.6|7996.6|8011.2|7996.2|9
1663259400000|2022-09-15 16:30:00|8011.5|7996.5|8011.2|7996.2|8011.6|7996.6|8010.7|7995.7|22
1663259700000|2022-09-15 16:35:00|8011|7996|8015.3|7990.3|8015.8|7996|8011|7990.2|9
1663260000000|2022-09-15 16:40:00|8015.2|7990.2|8015.1|7990.1|8015.4|7990.4|8014.8|7989.8|49
1663260300000|2022-09-15 16:45:00|8015.2|7990.2|8014.8|7989.8|8015.2|7990.2|8014.8|7989.8|6
1663260600000|2022-09-15 16:50:00|8009.8|7994.8|8009.8|7994.8|8009.8|7994.8|8009.8|7994.8|1
1663260900000|2022-09-15 16:55:00|8010|7995|8009.9|7994.9|8010|7995|8009.9|7994.9|2
1663261200000|2022-09-15 17:00:00|8009.8|7994.8|8009.2|7994.2|8010|7995|8008.6|7993.6|45
1663261500000|2022-09-15 17:05:00|8009.3|7994.3|8013.7|7988.7|8013.7|7995|8008.8|7988.6|23
1663261800000|2022-09-15 17:10:00|8013.6|7988.6|8013.3|7988.3|8013.7|7988.7|8013.2|7988.2|14
1663262100000|2022-09-15 17:15:00|8013.2|7988.2|8012.8|7987.8|8013.3|7988.3|8012.4|7987.4|77
1663262400000|2022-09-15 17:20:00|8012.7|7987.7|8012.8|7987.8|8012.9|7987.9|8012.7|7987.7|10
1663262700000|2022-09-15 17:25:00|8007.4|7992.4|8013.8|7988.8|8013.8|7992.4|8007.4|7987.3|81
1663263000000|2022-09-15 17:30:00|8013.7|7988.7|8013.7|7988.7|8013.7|7988.7|8013.7|7988.7|1
1663263300000|2022-09-15 17:35:00|8013.8|7988.8|8013.4|7988.4|8013.8|7988.8|8013.3|7988.3|15
1663263600000|2022-09-15 17:40:00|8013.6|7988.6|8013.2|7988.2|8013.8|7992.4|8007.4|7988|24
1663263900000|2022-09-15 17:45:00|8013|7988|8009.2|7994.2|8013.3|7994.4|8009.2|7988|23
1663264200000|2022-09-15 17:50:00|8009.3|7994.3|8008.8|7993.8|8009.4|7994.4|8008.3|7993.3|27
1663264500000|2022-09-15 17:55:00|8008.6|7993.6|8014.5|7989.5|8014.6|7994.1|8008.6|7989.3|8
1663264800000|2022-09-15 18:00:00|8014.6|7989.6|8009.8|7994.8|8014.6|7995.2|8009.3|7989.5|24
1663265100000|2022-09-15 18:05:00|8009.7|7994.7|8009.8|7994.8|8010|7995|8009.6|7994.6|9
1663265400000|2022-09-15 18:10:00|8009.7|7994.7|8009.6|7994.6|8010|7995|8009.6|7994.6|21
1663265700000|2022-09-15 18:15:00|8009.7|7994.7|8009.7|7994.7|8009.8|7994.8|8009.6|7994.6|5
1663266000000|2022-09-15 18:20:00|8009.8|7994.8|8009.7|7994.7|8009.8|7994.8|8009.7|7994.7|8
1663266300000|2022-09-15 18:25:00|8009.8|7994.8|8009.8|7994.8|8009.8|7994.8|8009.8|7994.8|1
1663266600000|2022-09-15 18:30:00|8009.7|7994.7|8015.4|7990.4|8015.4|7994.8|8009.6|7990|9
1663268100000|2022-09-15 18:55:00|8015.3|7990.3|8010.2|7995.2|8015.3|7995.2|8010.1|7990.2|6
1663288200000|2022-09-16 00:30:00|8018.8|7993.8|8018.8|7993.8|8018.8|7993.8|8018.8|7993.8|1
1663290000000|2022-09-16 01:00:00|8013.3|7988.3|8014.2|7989.2|8014.2|7989.2|8013.3|7988.3|2
1663290300000|2022-09-16 01:05:00|8015.1|7990.1|8015.1|7990.1|8015.1|7990.1|8014.3|7989.3|11
1663290600000|2022-09-16 01:10:00|8014.2|7989.2|8016.1|7991.1|8016.1|7991.1|8014.1|7989.1|3
1663291200000|2022-09-16 01:20:00|8016.6|7991.6|8018.6|7993.6|8019|7994|8016.2|7991.2|18
1663291800000|2022-09-16 01:30:00|8018|7993|8017.7|7992.7|8018|7993|8017.6|7992.6|3
1663292100000|2022-09-16 01:35:00|8017.8|7992.8|8018|7993|8020|7995|8015|7990|13
1663292700000|2022-09-16 01:45:00|8018.8|7993.8|8018.8|7993.8|8018.8|7993.8|8018.8|7993.8|1
1663293000000|2022-09-16 01:50:00|8018.9|7993.9|8018.9|7993.9|8018.9|7993.9|8018.9|7993.9|1
1663293900000|2022-09-16 02:05:00|8019.8|7994.8|8019.6|7994.6|8019.8|7994.8|8019.6|7994.6|5
1663294200000|2022-09-16 02:10:00|8019.5|7994.5|8020.2|7995.2|8020.5|7995.5|8018.1|7993.1|8
1663294500000|2022-09-16 02:15:00|8020.1|7995.1|8020.6|7995.6|8021.1|7996.1|8018.3|7993.3|30
1663294800000|2022-09-16 02:20:00|8020.7|7995.7|8020.5|7995.5|8020.7|7995.7|8020.3|7995.3|4
1663295100000|2022-09-16 02:25:00|8019.7|7994.7|8020.1|7995.1|8020.3|7995.3|8019.3|7994.3|17
1663295400000|2022-09-16 02:30:00|8019.7|7994.7|8019.5|7994.5|8019.7|7994.7|8019.2|7994.2|13
1663295700000|2022-09-16 02:35:00|8019.4|7994.4|8018.8|7993.8|8019.4|7994.4|8018.7|7993.7|8
1663296000000|2022-09-16 02:40:00|8018.6|7993.6|8018.4|7993.4|8018.6|7993.6|8018.3|7993.3|8
1663296300000|2022-09-16 02:45:00|8018.3|7993.3|8018.2|7993.2|8018.3|7993.3|8018.2|7993.2|2
1663296600000|2022-09-16 02:50:00|8018.4|7993.4|8018.6|7993.6|8018.6|7993.6|8018.4|7993.4|3
1663296900000|2022-09-16 02:55:00|8018.4|7993.4|8018.4|7993.4|8018.4|7993.4|8018.3|7993.3|3
1663297200000|2022-09-16 03:00:00|8018|7993|8018.6|7993.6|8019|7994|8018|7993|9
1663297500000|2022-09-16 03:05:00|8018.7|7993.7|8019.1|7994.1|8019.1|7994.1|8018.7|7993.7|4
1663297800000|2022-09-16 03:10:00|8019|7994|8019|7994|8019|7994|8019|7994|1
1663298100000|2022-09-16 03:15:00|8018.8|7993.8|8017.3|7992.3|8019.1|7997.5|8012.5|7992.3|11
1663298400000|2022-09-16 03:20:00|8017.4|7992.4|8015.5|7990.5|8017.5|7997|8008.7|7989.4|20
1663298700000|2022-09-16 03:25:00|8015.4|7990.4|8007|7992|8015.5|7995.1|8007|7987.4|71
1663299000000|2022-09-16 03:30:00|8007.1|7992.1|8013.8|7988.8|8015.9|7993.8|8007|7987.8|259
1663299300000|2022-09-16 03:35:00|8008.8|7993.8|8009.1|7994.1|8009.4|7994.4|8007.9|7992.9|71
1663299600000|2022-09-16 03:40:00|8009.2|7994.2|8009.6|7994.6|8009.7|7994.7|8007.7|7992.7|54
1663299900000|2022-09-16 03:45:00|8009.5|7994.5|8009.2|7994.2|8009.8|7994.8|8008.1|7993.1|62
1663300200000|2022-09-16 03:50:00|8009.4|7994.4|8009.3|7994.3|8009.9|7994.9|8008.8|7993.8|49
1663300500000|2022-09-16 03:55:00|8009.4|7994.4|8010.1|7995.1|8010.5|7995.5|8009.3|7994.3|114
1663300800000|2022-09-16 04:00:00|8009.8|7994.8|8009.7|7994.7|8010|7995|8009.1|7994.1|43
1663301100000|2022-09-16 04:05:00|8009.6|7994.6|8010.2|7995.2|8010.3|7995.3|8009.6|7994.6|10
1663301400000|2022-09-16 04:10:00|8010.3|7995.3|8009.7|7994.7|8010.4|7995.4|8009.7|7994.7|26
1663301700000|2022-09-16 04:15:00|8009.8|7994.8|8009.9|7994.9|8010.1|7995.1|8009.8|7994.8|26
1663302000000|2022-09-16 04:20:00|8010.1|7995.1|8009.8|7994.8|8010.1|7995.1|8009.7|7994.7|20
1663302300000|2022-09-16 04:25:00|8009.9|7994.9|8009.9|7994.9|8010|7995|8009.8|7994.8|11
1663302600000|2022-09-16 04:30:00|8010|7995|8010|7995|8010.5|7995.5|8009.9|7994.9|24
1663302900000|2022-09-16 04:35:00|8010.1|7995.1|8010.6|7995.6|8010.6|7995.6|8010.1|7995.1|10
1663303200000|2022-09-16 04:40:00|8010.7|7995.7|8010.7|7995.7|8011.7|7996.7|8010.2|7995.2|47
1663303500000|2022-09-16 04:45:00|8011|7996|8011.1|7996.1|8011.2|7996.2|8010.5|7995.5|36
1663303800000|2022-09-16 04:50:00|8011.2|7996.2|8009.7|7994.7|8014.1|7997.8|8009.2|7989|132
1663304100000|2022-09-16 04:55:00|8009.6|7994.6|8009.8|7994.8|8009.9|7994.9|8009.6|7994.6|22
1663304400000|2022-09-16 05:00:00|8009.6|7994.6|8010|7995|8010.3|7995.3|8009.3|7994.3|41
1663304700000|2022-09-16 05:05:00|8009.9|7994.9|8010.3|7995.3|8010.6|7995.6|8009.9|7994.9|15
1663305000000|2022-09-16 05:10:00|8010.4|7995.4|8011|7996|8011.2|7996.2|8010.2|7995.2|28
1663305300000|2022-09-16 05:15:00|8011.1|7996.1|8011.2|7996.2|8011.8|7996.8|8011|7996|30
1663305600000|2022-09-16 05:20:00|8011.1|7996.1|8011.5|7996.5|8011.9|7996.9|8011.1|7996.1|31
1663305900000|2022-09-16 05:25:00|8011.6|7996.6|8011.6|7996.6|8012|7997|8011.3|7996.3|24
1663306200000|2022-09-16 05:30:00|8011.4|7996.4|8011.8|7996.8|8011.8|7996.8|8011.3|7996.3|23
1663306500000|2022-09-16 05:35:00|8011.7|7996.7|8011.8|7996.8|8012.1|7997.1|8011.4|7996.4|20
1663306800000|2022-09-16 05:40:00|8011.6|7996.6|8011.4|7996.4|8012|7997|8011.3|7996.3|30
1663307100000|2022-09-16 05:45:00|8011.5|7996.5|8011.7|7996.7|8011.8|7996.8|8011.2|7996.2|19
1663307400000|2022-09-16 05:50:00|8011.6|7996.6|8011.8|7996.8|8012|7997|8011.5|7996.5|10
1663307700000|2022-09-16 05:55:00|8011.9|7996.9|8011.2|7996.2|8012.1|7997.1|8009.6|7994.6|90
1663308000000|2022-09-16 06:00:00|8011.3|7996.3|8016.8|7991.8|8016.8|7996.8|8011.2|7991.3|25
1663308300000|2022-09-16 06:05:00|8016.9|7991.9|8011.5|7996.5|8016.9|7996.6|8011.2|7991.4|20
1663308600000|2022-09-16 06:10:00|8011.6|7996.6|8009.2|7994.2|8011.6|7996.6|8009|7994|42
1663308900000|2022-09-16 06:15:00|8009.3|7994.3|8008.6|7993.6|8009.3|7994.3|8008.5|7993.5|44
1663309200000|2022-09-16 06:20:00|8008.5|7993.5|8008.6|7993.6|8009|7994|8007.7|7992.7|55
1663309500000|2022-09-16 06:25:00|8008.3|7993.3|8010.2|7995.2|8010.6|7995.6|8008.3|7993.3|56
1663309800000|2022-09-16 06:30:00|8010.3|7995.3|8010.1|7995.1|8010.5|7995.5|8009.7|7994.7|38
1663310100000|2022-09-16 06:35:00|8010|7995|8010|7995|8010.5|7995.5|8009.7|7994.7|32
1663310400000|2022-09-16 06:40:00|8009.7|7994.7|8010.1|7995.1|8010.2|7995.2|8009.7|7994.7|19
1663310700000|2022-09-16 06:45:00|8010|7995|8010|7995|8010.2|7995.2|8010|7995|11
1663311000000|2022-09-16 06:50:00|8010.1|7995.1|8010.6|7995.6|8010.7|7995.7|8009.8|7994.8|23
1663311300000|2022-09-16 06:55:00|8010.9|7995.9|8009.4|7994.4|8010.9|7995.9|8009.3|7994.3|30
1663311600000|2022-09-16 07:00:00|8009.3|7994.3|8009.6|7994.6|8010.2|7995.2|8008.8|7993.8|32
1663311900000|2022-09-16 07:05:00|8009.5|7994.5|8010.7|7995.7|8010.8|7995.8|8009.2|7994.2|32
1663312200000|2022-09-16 07:10:00|8010.6|7995.6|8009.2|7994.2|8010.8|7995.8|8009.2|7994.2|39
1663312500000|2022-09-16 07:15:00|8009.3|7994.3|8009.8|7994.8|8010.5|7995.5|8009|7994|58
1663312800000|2022-09-16 07:20:00|8009.9|7994.9|8009.7|7994.7|8010|7995|8009.5|7994.5|27
1663313100000|2022-09-16 07:25:00|8009.8|7994.8|8009.4|7994.4|8009.9|7994.9|8009.1|7994.1|27
1663313400000|2022-09-16 07:30:00|8009.5|7994.5|8009.3|7994.3|8009.5|7994.5|8009.3|7994.3|3
1663313700000|2022-09-16 07:35:00|8009.4|7994.4|8010.5|7995.5|8010.7|7995.7|8009.4|7994.4|23
1663314000000|2022-09-16 07:40:00|8010.3|7995.3|8011.2|7996.2|8011.6|7996.6|8010.2|7995.2|44
1663314300000|2022-09-16 07:45:00|8011.3|7996.3|8012.8|7997.8|8013.7|7998.7|8011.3|7996.3|150
1663314600000|2022-09-16 07:50:00|8012.7|7997.7|8011.8|7996.8|8016|8001|8011.8|7996.8|122
1663314900000|2022-09-16 07:55:00|8011.9|7996.9|8011|7996|8012.5|7997.5|8010.3|7995.3|64
1663315200000|2022-09-16 08:00:00|8011.2|7996.2|8012.2|7997.2|8013.1|7998.1|8011.2|7996.2|53
1663315500000|2022-09-16 08:05:00|8012|7997|8011.7|7996.7|8012.8|7997.8|8011.6|7996.6|43
1663315800000|2022-09-16 08:10:00|8011.6|7996.6|8011.9|7996.9|8011.9|7996.9|8011.6|7996.6|24
1663316100000|2022-09-16 08:15:00|8011.8|7996.8|8011.9|7996.9|8012|7997|8011.6|7996.6|18
1663316400000|2022-09-16 08:20:00|8011.8|7996.8|8010.8|7995.8|8012.2|7997.2|8010.3|7995.3|52
1663316700000|2022-09-16 08:25:00|8010.9|7995.9|8007.7|7992.7|8011|7996|8006.9|7991.9|79
1663317000000|2022-09-16 08:30:00|8007.6|7992.6|8010.1|7995.1|8010.1|7995.1|8007.6|7992.6|95
1663317300000|2022-09-16 08:35:00|8010.2|7995.2|8011.2|7996.2|8011.3|7996.3|8010.2|7995.2|23
1663317600000|2022-09-16 08:40:00|8011.1|7996.1|8004.5|7989.5|8012|7997|8004.4|7989.4|127
1663317900000|2022-09-16 08:45:00|8004.6|7989.6|8004.7|7989.7|8006.8|7991.8|8004.5|7989.5|159
1663318200000|2022-09-16 08:50:00|8004.6|7989.6|8005.2|7990.2|8006.8|7991.8|8003.1|7988.1|106
1663318500000|2022-09-16 08:55:00|8005.3|7990.3|8006.5|7991.5|8006.5|7991.5|8005.3|7990.3|49
1663318800000|2022-09-16 09:00:00|8006.6|7991.6|8005.5|7990.5|8006.9|7991.9|8005.4|7990.4|37
1663319100000|2022-09-16 09:05:00|8005.6|7990.6|8002.3|7987.3|8006.2|7991.2|8002.1|7987.1|113
1663319400000|2022-09-16 09:10:00|8002.4|7987.4|8009|7984|8009|7989.7|8002|7983.8|108
1663319700000|2022-09-16 09:15:00|8009.1|7984.1|8002.4|7987.4|8009.1|7989.2|8002.4|7983.6|63
1663320000000|2022-09-16 09:20:00|8002.3|7987.3|8000.9|7985.9|8006.8|7987.3|7999.5|7981.8|133
1663320300000|2022-09-16 09:25:00|8001.2|7986.2|8001.9|7986.9|8002|7987|8001.2|7986.2|26
1663320600000|2022-09-16 09:30:00|8001.8|7986.8|7998.8|7983.8|8001.8|7986.8|7998.8|7983.8|59
1663320900000|2022-09-16 09:35:00|7998.9|7983.9|7999.9|7984.9|7999.9|7984.9|7997.6|7982.6|76
1663321200000|2022-09-16 09:40:00|8000|7985|8002|7987|8002.3|7987.3|8000|7985|75
1663321500000|2022-09-16 09:45:00|8001.9|7986.9|8002.2|7987.2|8002.2|7987.2|8001.7|7986.7|17
1663321800000|2022-09-16 09:50:00|8002.1|7987.1|7999.8|7984.8|8002.1|7987.1|7998.9|7983.9|44
1663322100000|2022-09-16 09:55:00|7999.9|7984.9|8002.4|7987.4|8002.6|7987.6|7999.3|7984.3|101
1663322400000|2022-09-16 10:00:00|8002.5|7987.5|8004.1|7989.1|8010.7|7991.2|8002.4|7985.7|88
1663322700000|2022-09-16 10:05:00|8004.2|7989.2|8004|7989|8010|7990.4|8003.4|7984.2|56
1663323000000|2022-09-16 10:10:00|8004.7|7989.7|8005.3|7990.3|8010|7990.3|8004.3|7984.3|51
1663323300000|2022-09-16 10:15:00|8005.2|7990.2|8005.6|7990.6|8005.7|7990.7|8005|7990|18
1663323600000|2022-09-16 10:20:00|8005.8|7990.8|8004.7|7989.7|8006.6|7991.6|8004.7|7989.7|55
1663323900000|2022-09-16 10:25:00|8004.8|7989.8|8005.1|7990.1|8005.7|7990.7|8004.3|7989.3|33
1663324200000|2022-09-16 10:30:00|8004.9|7989.9|8003.8|7988.8|8005|7990|8003.6|7988.6|45
1663324500000|2022-09-16 10:35:00|8003.7|7988.7|8002.4|7987.4|8003.8|7988.8|8002.4|7987.4|99
1663324800000|2022-09-16 10:40:00|8002.5|7987.5|8002.7|7987.7|8004.4|7989.4|8002.4|7987.4|73
1663325100000|2022-09-16 10:45:00|8002.6|7987.6|8002|7987|8002.6|7987.6|8001.9|7986.9|34
1663325400000|2022-09-16 10:50:00|8001.9|7986.9|8001.2|7986.2|8002.1|7987.1|8001.2|7986.2|30
1663325700000|2022-09-16 10:55:00|8001.1|7986.1|8001.4|7986.4|8001.4|7986.4|8000.8|7985.8|31
1663326000000|2022-09-16 11:00:00|8001.3|7986.3|8002.2|7987.2|8002.6|7987.6|8001.1|7986.1|40
1663326300000|2022-09-16 11:05:00|8002.1|7987.1|8006.6|7981.6|8007.1|7987.2|8002|7981.6|25
1663326600000|2022-09-16 11:10:00|8006.7|7981.7|8002|7987|8007|7987.5|8001.9|7981.6|43
1663326900000|2022-09-16 11:15:00|8002.1|7987.1|8003.6|7988.6|8003.8|7988.8|8002|7987|39
1663327200000|2022-09-16 11:20:00|8003.5|7988.5|8003.6|7988.6|8003.8|7988.8|8003.4|7988.4|25
1663327500000|2022-09-16 11:25:00|8003.5|7988.5|8002.9|7987.9|8003.5|7988.5|8002.2|7987.2|51
1663327800000|2022-09-16 11:30:00|8003|7988|8009|7984|8009.1|7988.2|8003|7983.6|31
1663328100000|2022-09-16 11:35:00|8008.9|7983.9|8008.5|7983.5|8009|7984|8007.6|7982.6|30
1663328400000|2022-09-16 11:40:00|8008.4|7983.4|8008.2|7983.2|8008.5|7983.5|8008.2|7983.2|6
1663328700000|2022-09-16 11:45:00|8007.4|7982.4|8007.4|7982.4|8008.4|7983.4|8006.9|7981.9|20
1663329000000|2022-09-16 11:50:00|8007.2|7982.2|8006.6|7981.6|8007.2|7982.2|8006.1|7981.1|30
1663329300000|2022-09-16 11:55:00|8006.5|7981.5|8007.6|7982.6|8007.9|7982.9|8006.5|7981.5|38
1663329600000|2022-09-16 12:00:00|8007.8|7982.8|8008.1|7983.1|8008.2|7983.2|8007.4|7982.4|44
1663329900000|2022-09-16 12:05:00|8008|7983|8006.8|7981.8|8008.4|7983.4|8006.8|7981.8|23
1663330200000|2022-09-16 12:10:00|8007|7982|8008.1|7983.1|8008.2|7983.2|8006.9|7981.9|36
1663330500000|2022-09-16 12:15:00|8007.9|7982.9|8007.5|7982.5|8007.9|7982.9|8007|7982|43
1663330800000|2022-09-16 12:20:00|8007.6|7982.6|8007.4|7982.4|8007.8|7982.8|8007.3|7982.3|42
1663331100000|2022-09-16 12:25:00|8007.3|7982.3|8007.2|7982.2|8007.4|7982.4|8007|7982|12
1663331400000|2022-09-16 12:30:00|8007.3|7982.3|8008.1|7983.1|8008.3|7983.3|8007.2|7982.2|55
1663331700000|2022-09-16 12:35:00|8008.2|7983.2|8007.9|7982.9|8008.2|7983.2|8007.8|7982.8|55
1663332000000|2022-09-16 12:40:00|8008|7983|8007.6|7982.6|8008.2|7983.2|8007.4|7982.4|55
1663332300000|2022-09-16 12:45:00|8007.5|7982.5|8007.9|7982.9|8008|7983|8007.3|7982.3|48
1663332600000|2022-09-16 12:50:00|8008|7983|8007.1|7982.1|8008|7986.7|8001|7981.6|31
1663332900000|2022-09-16 12:55:00|8007.2|7982.2|8006.7|7981.7|8008|7988.1|8001|7981.4|44
1663333200000|2022-09-16 13:00:00|8006.6|7981.6|8007.3|7982.3|8007.6|7982.6|8006.5|7981.5|37
1663333500000|2022-09-16 13:05:00|8007.4|7982.4|8007.6|7982.6|8008|7983|8007.1|7982.1|26
1663333800000|2022-09-16 13:10:00|8007.7|7982.7|8007.1|7982.1|8008|7983|8006.8|7981.8|52
1663334100000|2022-09-16 13:15:00|8007.2|7982.2|8007|7982|8007.7|7982.7|8006.9|7981.9|80
1663334400000|2022-09-16 13:20:00|8006.9|7981.9|8001.6|7986.6|8007.1|7987.1|8001.5|7981.5|98
1663334700000|2022-09-16 13:25:00|8001.5|7986.5|8000.8|7985.8|8006.2|7986.7|8000.3|7980.7|68
1663335000000|2022-09-16 13:30:00|8000.9|7985.9|7999.9|7984.9|8001.1|7986.1|7999.6|7984.6|30
1663335300000|2022-09-16 13:35:00|7999.8|7984.8|7999.1|7984.1|7999.9|7984.9|7999.1|7984.1|26
1663335600000|2022-09-16 13:40:00|7999|7984|7998.9|7983.9|8004.5|7984.2|7998.9|7978.9|46
1663335900000|2022-09-16 13:45:00|7998.8|7983.8|8004.3|7979.3|8004.3|7984.2|7998.8|7979|24
1663336200000|2022-09-16 13:50:00|8004.2|7979.2|8010.1|7985.1|8010.1|7988.2|7998.6|7979|91
1663336500000|2022-09-16 13:55:00|8010|7985|8007|7982|8010|7985|8006.5|7981.5|65
1663336800000|2022-09-16 14:00:00|8006.3|7981.3|8004.4|7979.4|8006.5|7981.5|8003.6|7978.6|85
1663337100000|2022-09-16 14:05:00|8004.5|7979.5|8003.6|7978.6|8004.5|7979.5|8003.1|7978.1|36
1663337400000|2022-09-16 14:10:00|8003.5|7978.5|8000.8|7975.8|8003.6|7981.6|7994.4|7973.5|137
1663337700000|2022-09-16 14:15:00|8000.6|7975.6|8001.6|7976.6|8002.8|7977.8|8000.4|7975.4|122
1663338000000|2022-09-16 14:20:00|8002.1|7977.1|7999.9|7974.9|8002.6|7977.6|7999.4|7974.4|109
1663338300000|2022-09-16 14:25:00|8000|7975|7999.9|7974.9|8001|7976|7999.3|7974.3|73
1663338600000|2022-09-16 14:30:00|7999.8|7974.8|7999.2|7974.2|8000.4|7975.4|7998.1|7973.1|153
1663338900000|2022-09-16 14:35:00|7999.1|7974.1|8000.4|7975.4|8000.5|7975.5|7998.6|7973.6|41
1663339200000|2022-09-16 14:40:00|8000.3|7975.3|7996.3|7971.3|8000.4|7975.4|7987.9|7966.5|221
1663339500000|2022-09-16 14:45:00|7996.2|7971.2|7996.5|7971.5|7996.7|7971.7|7994.5|7969.5|154
1663339800000|2022-09-16 14:50:00|7996.2|7971.2|7995.3|7970.3|7996.9|7971.9|7995.2|7970.2|77
1663340100000|2022-09-16 14:55:00|7995.2|7970.2|7997.6|7972.6|7997.6|7972.6|7994.8|7969.8|72
1663340400000|2022-09-16 15:00:00|7997.4|7972.4|8000.3|7975.3|8000.7|7979.7|7994.7|7972.4|104
1663340700000|2022-09-16 15:05:00|8000.2|7975.2|7999.9|7974.9|8000.6|7975.6|7999.6|7974.6|92
1663341000000|2022-09-16 15:10:00|8000|7975|8001.5|7976.5|8002.5|7977.5|8000|7975|43
1663341300000|2022-09-16 15:15:00|8001.6|7976.6|7998.6|7973.6|8001.6|7976.6|7998.2|7973.2|59
1663341600000|2022-09-16 15:20:00|7998.7|7973.7|7994.1|7979.1|7999.5|7979.3|7994.1|7973.2|31
1663341900000|2022-09-16 15:25:00|7994|7979|7994.1|7979.1|7994.1|7979.1|7994|7979|2
1663342200000|2022-09-16 15:30:00|7999.1|7974.1|8000.1|7975.1|8000.4|7975.4|7999|7974|34
1663342500000|2022-09-16 15:35:00|8000|7975|8005.3|7980.3|8005.4|7985.1|7995.2|7975|68
1663342800000|2022-09-16 15:40:00|8005.4|7980.4|8006.2|7981.2|8006.3|7981.3|8004.6|7979.6|60
1663343100000|2022-09-16 15:45:00|8006|7981|8004|7979|8006.3|7981.3|8004|7979|34
1663343400000|2022-09-16 15:50:00|8003.8|7978.8|8001.1|7976.1|8003.8|7978.8|8000.8|7975.8|61
1663343700000|2022-09-16 15:55:00|8000.4|7975.4|8002.3|7977.3|8002.3|7981.6|7996|7975.2|44
1663344000000|2022-09-16 16:00:00|8002.2|7977.2|8004.2|7979.2|8004.2|7979.2|8002.2|7977.2|69
1663344300000|2022-09-16 16:05:00|8004.1|7979.1|8004.8|7979.8|8004.8|7979.8|8002.9|7977.9|129
1663344600000|2022-09-16 16:10:00|8004.7|7979.7|8005|7980|8005.5|7980.5|8004.6|7979.6|31
1663344900000|2022-09-16 16:15:00|8005.1|7980.1|8005.2|7980.2|8005.4|7980.4|8005|7980|56
1663345200000|2022-09-16 16:20:00|8005.3|7980.3|8005|7980|8005.8|7980.8|8004.9|7979.9|93
1663345500000|2022-09-16 16:25:00|8005.1|7980.1|8005.9|7980.9|8006.7|7981.7|8004.8|7979.8|110
1663345800000|2022-09-16 16:30:00|8005.7|7980.7|8006|7981|8006.3|7981.3|8005.1|7980.1|129
1663346100000|2022-09-16 16:35:00|8005.8|7980.8|8006|7981|8006|7981|8005.5|7980.5|36
1663346400000|2022-09-16 16:40:00|8005.8|7980.8|8005.2|7980.2|8006|7981|8004.5|7979.5|70
1663346700000|2022-09-16 16:45:00|8005.3|7980.3|8005.2|7980.2|8005.5|7980.5|8004.5|7979.5|77
1663347000000|2022-09-16 16:50:00|8005.1|7980.1|8005|7980|8005.4|7980.4|8003.8|7978.8|87
1663347300000|2022-09-16 16:55:00|8005.2|7980.2|8005.2|7980.2|8005.3|7980.3|8004.6|7979.6|67
1663347600000|2022-09-16 17:00:00|8005|7980|8004.2|7979.2|8005.4|7980.4|8003.8|7978.8|87
1663347900000|2022-09-16 17:05:00|8004.3|7979.3|8002.7|7977.7|8004.6|7979.6|8002.3|7977.3|116
1663348200000|2022-09-16 17:10:00|8002.3|7977.3|8002.1|7977.1|8002.9|7977.9|8001.9|7976.9|68
1663348500000|2022-09-16 17:15:00|8002.3|7977.3|8002.6|7977.6|8003.3|7978.3|8001.6|7976.6|132
1663348800000|2022-09-16 17:20:00|8002.5|7977.5|8002.6|7977.6|8003.4|7978.4|8002.5|7977.5|156
1663349100000|2022-09-16 17:25:00|8002.7|7977.7|8002.7|7977.7|8002.9|7977.9|8002.4|7977.4|81
1663349400000|2022-09-16 17:30:00|8002.6|7977.6|8003.1|7978.1|8003.2|7978.2|8002.1|7977.1|102
1663349700000|2022-09-16 17:35:00|8003.2|7978.2|8002.9|7977.9|8003.3|7978.3|8002.1|7977.1|101
1663350000000|2022-09-16 17:40:00|8002.8|7977.8|8004.1|7979.1|8004.4|7979.4|8002.4|7977.4|156
1663350300000|2022-09-16 17:45:00|8004.2|7979.2|8004.9|7979.9|8005|7980|8004.2|7979.2|42
1663350600000|2022-09-16 17:50:00|8004.8|7979.8|8004.5|7979.5|8005|7980|8003.6|7978.6|34
1663350900000|2022-09-16 17:55:00|8004.8|7979.8|8004.7|7979.7|8004.8|7979.8|8004.3|7979.3|32
1663351200000|2022-09-16 18:00:00|8004.8|7979.8|8004|7979|8004.8|7979.8|8004|7979|19
1663351800000|2022-09-16 18:10:00|8004.2|7979.2|8004|7979|8004.6|7979.6|8004|7979|26
1663352100000|2022-09-16 18:15:00|8005|7980|8004.4|7979.4|8005.4|7980.4|8004|7979|25
1663352400000|2022-09-16 18:20:00|8004.2|7979.2|8004|7979|8004.6|7979.6|8004|7979|74
1663352700000|2022-09-16 18:25:00|8001.6|7976.6|8002.8|7977.8|8002.8|7977.8|8001|7976|11
1663353000000|2022-09-16 18:30:00|8002.6|7977.6|8002.4|7977.4|8002.6|7977.6|8002.4|7977.4|2
1663353300000|2022-09-16 18:35:00|8002.2|7977.2|8002.2|7977.2|8002.2|7977.2|8002.2|7977.2|1
1663353600000|2022-09-16 18:40:00|8001.6|7976.6|8001.6|7976.6|8001.6|7976.6|8001.6|7976.6|1
1663353900000|2022-09-16 18:45:00|8001.4|7976.4|8001|7976|8001.4|7976.4|8001|7976|2
1663354200000|2022-09-16 18:50:00|8001.4|7976.4|8001.4|7976.4|8001.4|7976.4|8001.4|7976.4|1
1663354800000|2022-09-16 19:00:00|8001.3|7976.3|8000.7|7975.7|8001.3|7976.3|8000.7|7975.7|5
1663355100000|2022-09-16 19:05:00|8000.5|7975.5|8000.4|7975.4|8000.9|7975.9|8000.2|7975.2|21
1663355400000|2022-09-16 19:10:00|8000.6|7975.6|7999.9|7974.9|8000.9|7975.9|7999.9|7974.9|23
1663355700000|2022-09-16 19:15:00|8000.6|7975.6|8003.7|7978.7|8003.7|7978.7|8000.6|7975.6|37
1663356000000|2022-09-16 19:20:00|8003.1|7978.1|8004.7|7979.7|8006.4|7981.4|8003.1|7978.1|51
1663356300000|2022-09-16 19:25:00|8005.4|7980.4|8005.2|7980.2|8006.6|7981.6|8005.1|7980.1|16
1663356600000|2022-09-16 19:30:00|8006.8|7981.8|8006.8|7981.8|8006.8|7981.8|8005.6|7980.6|3
1663356900000|2022-09-16 19:35:00|8006.1|7981.1|8005.8|7980.8|8006.9|7981.9|8005.2|7980.2|12
1663357200000|2022-09-16 19:40:00|8005.4|7980.4|8005.2|7980.2|8005.4|7980.4|8005.2|7980.2|4
1663357500000|2022-09-16 19:45:00|8005.4|7980.4|8000.4|7975.4|8005.4|7980.4|7999.8|7974.8|21
1663357800000|2022-09-16 19:50:00|8000.6|7975.6|8002.4|7977.4|8002.4|7977.4|8000.6|7975.6|9
1663358100000|2022-09-16 19:55:00|8001.8|7976.8|8002.5|7977.5|8003.3|7978.3|8001.4|7976.4|7
1663547400000|2022-09-19 00:30:00|8003.6|7974.6|8003.6|7974.6|8003.6|7974.6|8003.6|7974.6|1
1663549200000|2022-09-19 01:00:00|8008.2|7983.2|8008.2|7983.2|8008.2|7983.2|8008.2|7983.2|1
1663550400000|2022-09-19 01:20:00|8005.1|7980.1|8005.1|7980.1|8005.1|7980.1|8005.1|7980.1|1
1663550700000|2022-09-19 01:25:00|8006.7|7981.7|8006.7|7981.7|8006.7|7981.7|8006.7|7981.7|1
1663551000000|2022-09-19 01:30:00|8003.6|7978.6|8004.7|7979.7|8004.7|7979.7|8003.6|7978.6|3
1663551300000|2022-09-19 01:35:00|8003.1|7978.1|8004.8|7979.8|8004.8|7979.8|8003.1|7978.1|7
1663551600000|2022-09-19 01:40:00|8005.1|7980.1|8005.4|7980.4|8005.6|7980.6|8005.1|7980.1|7
1663551900000|2022-09-19 01:45:00|8005.1|7980.1|8005.1|7980.1|8005.4|7980.4|8005.1|7980.1|7
1663552200000|2022-09-19 01:50:00|8005.4|7980.4|8004.6|7979.6|8005.4|7980.4|8003.8|7978.8|18
1663553100000|2022-09-19 02:05:00|8004.8|7979.8|8005|7980|8005|7980|8004.8|7979.8|2
1663553400000|2022-09-19 02:10:00|8004.9|7979.9|8004.8|7979.8|8004.9|7979.9|8004.8|7979.8|2
1663553700000|2022-09-19 02:15:00|8005|7980|8004.9|7979.9|8005.2|7980.2|8004.9|7979.9|6
1663554000000|2022-09-19 02:20:00|8007.6|7982.6|8008.3|7983.3|8008.3|7983.3|8007.1|7982.1|16
1663554300000|2022-09-19 02:25:00|8007|7982|8008.4|7983.4|8009|7984|8007|7982|15
1663554600000|2022-09-19 02:30:00|8008.5|7983.5|8008.2|7983.2|8008.5|7983.5|8008.2|7983.2|5
1663554900000|2022-09-19 02:35:00|8007.6|7982.6|8005.2|7980.2|8007.6|7982.6|8005.1|7980.1|13
1663555200000|2022-09-19 02:40:00|8005.3|7980.3|8005.3|7980.3|8005.3|7980.3|8005.2|7980.2|3
1663555500000|2022-09-19 02:45:00|8004.8|7979.8|8005.1|7980.1|8005.3|7980.3|8004.4|7979.4|117
1663555800000|2022-09-19 02:50:00|8004.9|7979.9|8005|7980|8005.2|7980.2|8004.7|7979.7|113
1663556100000|2022-09-19 02:55:00|8004.8|7979.8|8003.9|7978.9|8005.2|7980.2|8003.2|7978.2|90
1663556400000|2022-09-19 03:00:00|8004.4|7979.4|8005.4|7980.4|8005.4|7980.4|8004.3|7979.3|34
1663556700000|2022-09-19 03:05:00|8004.9|7979.9|8006.1|7981.1|8006.9|7981.9|8004.9|7979.9|40
1663557000000|2022-09-19 03:10:00|8006.6|7981.6|8001.9|7976.9|8008.2|7983.2|8001.7|7976.7|172
1663557300000|2022-09-19 03:15:00|8001.7|7976.7|8002.9|7977.9|8002.9|7977.9|8001.7|7976.7|37
1663557600000|2022-09-19 03:20:00|8002.8|7977.8|8002.9|7977.9|8002.9|7977.9|8001.9|7976.9|12
1663557900000|2022-09-19 03:25:00|8004|7979|8001.9|7976.9|8004|7979|8001.9|7976.9|8
1663558200000|2022-09-19 03:30:00|8002.1|7977.1|8003.8|7978.8|8004.3|7979.3|8000.5|7975.5|275
1663558500000|2022-09-19 03:35:00|8003.3|7978.3|7999.6|7984.6|8004.8|7985.1|7999.2|7977.5|80
1663558800000|2022-09-19 03:40:00|7999.7|7984.7|8000.2|7985.2|8001.1|7986.1|7999.6|7984.6|57
1663559100000|2022-09-19 03:45:00|8000.3|7985.3|7999.4|7984.4|8000.9|7985.9|7999.2|7984.2|59
1663559400000|2022-09-19 03:50:00|7999.5|7984.5|7999.6|7984.6|8000.7|7985.7|7999.2|7984.2|52
1663559700000|2022-09-19 03:55:00|7999.5|7984.5|7995.5|7980.5|7999.7|7984.7|7994.2|7979.2|122
1663560000000|2022-09-19 04:00:00|7995.4|7980.4|7995.6|7980.6|7997|7982|7994.7|7979.7|83
1663560300000|2022-09-19 04:05:00|7995.7|7980.7|7995.3|7980.3|7996.2|7981.2|7993.5|7978.5|106
1663560600000|2022-09-19 04:10:00|7995.2|7980.2|7995.3|7980.3|7995.4|7980.4|7994.1|7979.1|50
1663560900000|2022-09-19 04:15:00|7995.2|7980.2|7995.2|7980.2|7995.8|7980.8|7994.9|7979.9|25
1663561200000|2022-09-19 04:20:00|7995|7980|7994.6|7979.6|7995|7980|7993|7978|55
1663561500000|2022-09-19 04:25:00|7994.4|7979.4|7994.1|7979.1|7994.6|7979.6|7993.4|7978.4|31
1663561800000|2022-09-19 04:30:00|7994.4|7979.4|7993.8|7978.8|7994.6|7979.6|7993|7978|37
1663562100000|2022-09-19 04:35:00|7993.7|7978.7|7993.6|7978.6|7993.8|7978.8|7993.2|7978.2|32
1663562400000|2022-09-19 04:40:00|7993.5|7978.5|7992.6|7977.6|7993.5|7978.5|7991.8|7976.8|95
1663562700000|2022-09-19 04:45:00|7992.5|7977.5|7993.5|7978.5|7994.4|7979.4|7992.3|7977.3|18
1663563000000|2022-09-19 04:50:00|7993.1|7978.1|7992.8|7977.8|7993.3|7978.3|7992.3|7977.3|20
1663563300000|2022-09-19 04:55:00|7992.5|7977.5|7989|7974|7992.5|7977.5|7988.9|7973.9|58
1663563600000|2022-09-19 05:00:00|7988.9|7973.9|7990.1|7975.1|7990.9|7975.9|7988.8|7973.8|38
1663563900000|2022-09-19 05:05:00|7990.2|7975.2|7990|7975|7991.3|7976.3|7990|7975|40
1663564200000|2022-09-19 05:10:00|7990.1|7975.1|7991.5|7976.5|7991.7|7976.7|7990|7975|40
1663564500000|2022-09-19 05:15:00|7991.4|7976.4|7993.3|7978.3|7993.3|7978.3|7991.4|7976.4|34
1663564800000|2022-09-19 05:20:00|7993.2|7978.2|7992|7977|7993.3|7978.3|7992|7977|12
1663565100000|2022-09-19 05:25:00|7992.1|7977.1|7991.4|7976.4|7992.3|7977.3|7991.4|7976.4|20
1663565400000|2022-09-19 05:30:00|7991.5|7976.5|7990.5|7975.5|7992|7977|7990.3|7975.3|29
1663565700000|2022-09-19 05:35:00|7990.6|7975.6|7995.2|7970.2|7995.8|7976.7|7990.6|7970.2|38
1663566000000|2022-09-19 05:40:00|7995.3|7970.3|7989.2|7974.2|7995.4|7975.5|7989.2|7970.3|44
1663566300000|2022-09-19 05:45:00|7989.3|7974.3|7989.4|7974.4|7989.4|7974.4|7986.1|7971.1|88
1663566600000|2022-09-19 05:50:00|7989.5|7974.5|7989.9|7974.9|7989.9|7974.9|7989.1|7974.1|31
1663566900000|2022-09-19 05:55:00|7989.8|7974.8|7991.7|7976.7|7992|7977|7989.8|7974.8|100
1663567200000|2022-09-19 06:00:00|7991.6|7976.6|7990.6|7975.6|7992.1|7977.1|7990.6|7975.6|56
1663567500000|2022-09-19 06:05:00|7990.7|7975.7|7991.8|7976.8|7991.8|7976.8|7990.2|7975.2|110
1663567800000|2022-09-19 06:10:00|7991.7|7976.7|7991.8|7976.8|7991.9|7976.9|7991.1|7976.1|37
1663568100000|2022-09-19 06:15:00|7991.9|7976.9|7994.2|7979.2|7994.2|7979.2|7991.4|7976.4|67
1663568400000|2022-09-19 06:20:00|7994.3|7979.3|7993.7|7978.7|7994.3|7979.3|7992.8|7977.8|57
1663568700000|2022-09-19 06:25:00|7993.6|7978.6|7995.6|7980.6|7996.3|7981.3|7993.6|7978.6|49
1663569000000|2022-09-19 06:30:00|7995.7|7980.7|7994.4|7979.4|7996.4|7981.4|7994.2|7979.2|39
1663569300000|2022-09-19 06:35:00|7994.5|7979.5|7994.4|7979.4|7994.9|7979.9|7994.1|7979.1|34
1663569600000|2022-09-19 06:40:00|7994.5|7979.5|7995.8|7980.8|7996.3|7981.3|7994.3|7979.3|37
1663569900000|2022-09-19 06:45:00|7995.7|7980.7|7994.1|7979.1|7995.8|7980.8|7993.6|7978.6|54
1663570200000|2022-09-19 06:50:00|7993.5|7978.5|7994.8|7979.8|7995.2|7980.2|7993.3|7978.3|48
1663570500000|2022-09-19 06:55:00|7994.9|7979.9|7996.4|7981.4|7996.4|7981.4|7994.9|7979.9|25
1663570800000|2022-09-19 07:00:00|7996.6|7981.6|7995.4|7980.4|7997.3|7982.3|7995.4|7980.4|38
1663571100000|2022-09-19 07:05:00|7995.3|7980.3|7995.7|7980.7|7995.9|7980.9|7994.8|7979.8|43
1663571400000|2022-09-19 07:10:00|7995.4|7980.4|7997.2|7982.2|7997.6|7982.6|7995.4|7980.4|68
1663571700000|2022-09-19 07:15:00|7997.4|7982.4|7998.5|7983.5|7998.6|7983.6|7997.2|7982.2|51
1663572000000|2022-09-19 07:20:00|7998.4|7983.4|7997.1|7982.1|7998.4|7983.4|7997|7982|18
1663572300000|2022-09-19 07:25:00|7997.2|7982.2|7998.5|7983.5|7999.2|7984.2|7997.2|7982.2|67
1663572600000|2022-09-19 07:30:00|7998.6|7983.6|7999.5|7984.5|8000.1|7985.1|7998.5|7983.5|31
1663572900000|2022-09-19 07:35:00|7999.4|7984.4|7998.1|7983.1|7999.4|7984.4|7997.1|7982.1|61
1663573200000|2022-09-19 07:40:00|7998.2|7983.2|7998.2|7983.2|7998.6|7983.6|7998.1|7983.1|20
1663573500000|2022-09-19 07:45:00|7998.1|7983.1|7998.9|7983.9|7998.9|7983.9|7998.1|7983.1|20
1663573800000|2022-09-19 07:50:00|7999|7984|7998.7|7983.7|8000.2|7985.2|7998.7|7983.7|29
1663574100000|2022-09-19 07:55:00|7999|7984|8000.2|7985.2|8000.3|7985.3|7999|7984|20
1663574400000|2022-09-19 08:00:00|7999.8|7984.8|7998.9|7983.9|8000.2|7985.2|7998.8|7983.8|15
1663574700000|2022-09-19 08:05:00|7998.8|7983.8|7997.7|7982.7|8003.5|7984|7997.7|7978.2|45
1663575000000|2022-09-19 08:10:00|7997.8|7982.8|7996.4|7981.4|7997.8|7982.8|7995.7|7980.7|43
1663575300000|2022-09-19 08:15:00|7996.5|7981.5|7997.3|7982.3|7997.4|7982.4|7996.2|7981.2|22
1663575600000|2022-09-19 08:20:00|7997.1|7982.1|7996.8|7981.8|7997.2|7982.2|7996.7|7981.7|26
1663575900000|2022-09-19 08:25:00|7997|7982|7996.8|7981.8|7997|7982|7996.7|7981.7|112
1663576200000|2022-09-19 08:30:00|7996.7|7981.7|7996.7|7981.7|7996.9|7981.9|7996.5|7981.5|11
1663576500000|2022-09-19 08:35:00|7996.8|7981.8|7997.3|7982.3|7997.3|7982.3|7996.8|7981.8|7
1663576800000|2022-09-19 08:40:00|7997.4|7982.4|7997.8|7982.8|7999|7984|7997.1|7982.1|38
1663577100000|2022-09-19 08:45:00|7997.7|7982.7|7998.6|7983.6|7998.7|7983.7|7997.7|7982.7|25
1663577400000|2022-09-19 08:50:00|7998.5|7983.5|7999|7984|7999.1|7984.1|7998.5|7983.5|9
1663577700000|2022-09-19 08:55:00|7999.1|7984.1|7997.9|7982.9|7999.4|7984.4|7996.3|7981.3|107
1663578000000|2022-09-19 09:00:00|7997.7|7982.7|7999.7|7984.7|8004.4|7984.7|7997.7|7979.4|45
1663578300000|2022-09-19 09:05:00|7999.8|7984.8|7999.1|7984.1|7999.8|7984.8|7998.1|7983.1|57
1663578600000|2022-09-19 09:10:00|7999.2|7984.2|8003.9|7978.9|8003.9|7984.4|7998.9|7978.8|31
1663578900000|2022-09-19 09:15:00|8004|7979|7999.5|7984.5|8004.6|7984.8|7999.1|7978.8|33
1663579200000|2022-09-19 09:20:00|7999.6|7984.6|8001.4|7986.4|8007.2|7987.7|7999.1|7979.5|123
1663579500000|2022-09-19 09:25:00|8001.3|7986.3|8000.5|7985.5|8001.3|7986.3|8000.3|7985.3|42
1663579800000|2022-09-19 09:30:00|8000.4|7985.4|8001.3|7986.3|8001.3|7986.3|8000.4|7985.4|40
1663580100000|2022-09-19 09:35:00|8001.4|7986.4|8000.8|7985.8|8001.6|7986.6|8000.7|7985.7|44
1663580400000|2022-09-19 09:40:00|8000.7|7985.7|8002.3|7987.3|8002.3|7987.3|8000.7|7985.7|41
1663580700000|2022-09-19 09:45:00|8002.4|7987.4|8002.2|7987.2|8003.2|7988.2|8002.1|7987.1|51
1663581000000|2022-09-19 09:50:00|8002.1|7987.1|8001.5|7986.5|8002.8|7987.8|8000.8|7985.8|48
1663581300000|2022-09-19 09:55:00|8001.6|7986.6|8010.1|7985.1|8010.5|7988.3|8001.6|7982.8|81
1663581600000|2022-09-19 10:00:00|8010.2|7985.2|8008.2|7993.2|8013.7|7993.7|8007.8|7985.2|144
1663581900000|2022-09-19 10:05:00|8008.3|7993.3|8014.9|7989.9|8015.8|7993.3|8007.1|7987.4|131
1663582200000|2022-09-19 10:10:00|8015|7990|8016.2|7991.2|8016.3|7996.3|8010.2|7989.7|172
1663582500000|2022-09-19 10:15:00|8016.1|7991.1|8014.4|7989.4|8016.7|7996.8|8009.6|7989.4|64
1663582800000|2022-09-19 10:20:00|8014.5|7989.5|8010.6|7995.6|8014.9|7995.9|8009.9|7989.4|49
1663583100000|2022-09-19 10:25:00|8010.7|7995.7|8009.3|7994.3|8010.7|7995.7|8009.2|7994.2|32
1663583400000|2022-09-19 10:30:00|8009.2|7994.2|8008.2|7993.2|8009.5|7994.5|8008.2|7993.2|23
1663583700000|2022-09-19 10:35:00|8008.3|7993.3|8014|7989|8014.7|7993.7|8007.7|7987.5|50
1663584000000|2022-09-19 10:40:00|8014.1|7989.1|8008.9|7993.9|8014.3|7994.6|8008.9|7988.9|26
1663584300000|2022-09-19 10:45:00|8008.8|7993.8|8010.6|7985.6|8013.2|7993.9|8008.3|7985.6|37
1663584600000|2022-09-19 10:50:00|8010.7|7985.7|8010|7985|8011.1|7986.1|8009.4|7984.4|76
1663584900000|2022-09-19 10:55:00|8009.9|7984.9|8005.2|7990.2|8011.6|7990.6|8003.8|7984.6|76
1663585200000|2022-09-19 11:00:00|8005.1|7990.1|8008.9|7983.9|8010.6|7990.9|8003.6|7983.5|103
1663585500000|2022-09-19 11:05:00|8009|7984|8009.7|7984.7|8010.4|7989.7|8004.5|7984|47
1663585800000|2022-09-19 11:10:00|8009.6|7984.6|8007.8|7982.8|8009.6|7988.8|8003|7982.4|71
1663586100000|2022-09-19 11:15:00|8007.7|7982.7|8008.5|7983.5|8008.6|7983.6|8007.5|7982.5|39
1663586400000|2022-09-19 11:20:00|8008.8|7983.8|8003.1|7988.1|8008.8|7989|8003|7983.4|54
1663586700000|2022-09-19 11:25:00|8003.2|7988.2|8003.4|7988.4|8008.7|7989.2|8003.2|7983.7|81
1663587000000|2022-09-19 11:30:00|8003.5|7988.5|8008.1|7983.1|8008.5|7988.6|8003.4|7983.1|11
1663587300000|2022-09-19 11:35:00|8008|7983|8007.8|7982.8|8008|7983|8007.7|7982.7|9
1663587600000|2022-09-19 11:40:00|8007.7|7982.7|8007.5|7982.5|8007.7|7982.7|8007.5|7982.5|2
1663587900000|2022-09-19 11:45:00|8007.2|7982.2|8005.7|7980.7|8007.6|7982.6|8005.7|7980.7|13
1663588200000|2022-09-19 11:50:00|8005.8|7980.8|8006.3|7981.3|8006.3|7981.3|8005.7|7980.7|19
1663588500000|2022-09-19 11:55:00|8006.2|7981.2|8007.1|7982.1|8007.3|7982.3|8006.1|7981.1|27
1663588800000|2022-09-19 12:00:00|8007|7982|8007.4|7982.4|8007.8|7982.8|8006.6|7981.6|38
1663589100000|2022-09-19 12:05:00|8007.5|7982.5|8007.2|7982.2|8007.5|7982.5|8006.9|7981.9|29
1663589400000|2022-09-19 12:10:00|8007.3|7982.3|8008.2|7983.2|8008.8|7983.8|8007.2|7982.2|33
1663589700000|2022-09-19 12:15:00|8008.3|7983.3|8008.4|7983.4|8008.4|7983.4|8007.9|7982.9|21
1663590000000|2022-09-19 12:20:00|8008.3|7983.3|8003.3|7988.3|8008.9|7988.8|8003.2|7983.3|40
1663590300000|2022-09-19 12:25:00|8008.3|7983.3|8008.7|7983.7|8008.9|7983.9|8007.2|7982.2|35
1663590600000|2022-09-19 12:30:00|8008.8|7983.8|8003.5|7988.5|8008.8|7988.8|8003.4|7983.6|21
1663590900000|2022-09-19 12:35:00|8003.6|7988.6|8003.5|7988.5|8004.4|7989.4|8003.4|7988.4|26
1663591200000|2022-09-19 12:40:00|8003.4|7988.4|8007.6|7982.6|8008.2|7988.4|8003.2|7982.5|18
1663591500000|2022-09-19 12:45:00|8007.5|7982.5|8007.7|7982.7|8007.8|7982.8|8007.3|7982.3|11
1663591800000|2022-09-19 12:50:00|8007.8|7982.8|8007.5|7982.5|8007.8|7982.8|8007.4|7982.4|24
1663592100000|2022-09-19 12:55:00|8007.4|7982.4|8008.1|7983.1|8008.1|7983.1|8007.4|7982.4|16
1663592400000|2022-09-19 13:00:00|8008|7983|8008.2|7983.2|8008.3|7983.3|8008|7983|14
1663592700000|2022-09-19 13:05:00|8008|7983|8008.2|7983.2|8008.3|7983.3|8008|7983|5
1663593000000|2022-09-19 13:10:00|8008.1|7983.1|8005.9|7980.9|8008.1|7988.1|8002.9|7980.4|41
1663593300000|2022-09-19 13:15:00|8005.8|7980.8|8006.2|7981.2|8006.6|7981.6|8004.8|7979.8|110
1663593600000|2022-09-19 13:20:00|8006.3|7981.3|8006.3|7981.3|8006.8|7981.8|8003.8|7978.8|92
1663593900000|2022-09-19 13:25:00|8006.4|7981.4|8007.2|7982.2|8007.4|7982.4|8006.3|7981.3|54
1663594200000|2022-09-19 13:30:00|8007.3|7982.3|8005.3|7980.3|8007.4|7982.4|8004.2|7979.2|132
1663594500000|2022-09-19 13:35:00|8005.7|7980.7|8006.1|7981.1|8006.7|7981.7|8005.2|7980.2|92
1663594800000|2022-09-19 13:40:00|8005.9|7980.9|8003.1|7978.1|8006|7981|8002.6|7977.6|126
1663595100000|2022-09-19 13:45:00|8003|7978|8003.2|7978.2|8003.3|7978.3|8002.7|7977.7|23
1663595400000|2022-09-19 13:50:00|8003|7978|8004.4|7979.4|8004.6|7979.6|8002.8|7977.8|66
1663595700000|2022-09-19 13:55:00|8004.5|7979.5|8005.9|7980.9|8006.4|7981.4|8004.4|7979.4|50
1663596000000|2022-09-19 14:00:00|8006|7981|8006.8|7981.8|8007.5|7982.5|8005.9|7980.9|42
1663596300000|2022-09-19 14:05:00|8006.5|7981.5|8006.7|7981.7|8007.2|7982.2|8006.1|7981.1|44
1663596600000|2022-09-19 14:10:00|8006.6|7981.6|8007|7982|8007|7982|8006.3|7981.3|53
1663596900000|2022-09-19 14:15:00|8006.9|7981.9|8005.8|7980.8|8007.1|7982.1|8005.5|7980.5|56
1663597200000|2022-09-19 14:20:00|8005.7|7980.7|8005.1|7980.1|8005.8|7980.8|8004.6|7979.6|65
1663597500000|2022-09-19 14:25:00|8004.6|7979.6|8004.3|7979.3|8005|7980|8002.9|7977.9|82
1663597800000|2022-09-19 14:30:00|8004.4|7979.4|8006|7981|8006.1|7985.5|8000.5|7979.4|71
1663598100000|2022-09-19 14:35:00|8005.8|7980.8|8003.9|7978.9|8005.9|7980.9|8003.4|7978.4|49
1663598400000|2022-09-19 14:40:00|8003.8|7978.8|8004.5|7979.5|8004.5|7979.5|8003.4|7978.4|27
1663598700000|2022-09-19 14:45:00|8004.6|7979.6|8004|7979|8005|7980|8003.9|7978.9|22
1663599000000|2022-09-19 14:50:00|8003.9|7978.9|8005.3|7980.3|8005.4|7980.4|8003.9|7978.9|80
1663599300000|2022-09-19 14:55:00|8005.1|7980.1|8005.3|7980.3|8006.1|7981.1|8005.1|7980.1|41
1663599600000|2022-09-19 15:00:00|8005.4|7980.4|8003.4|7978.4|8005.6|7983.8|7998.8|7978.4|47
1663599900000|2022-09-19 15:05:00|8003.5|7978.5|8004.2|7979.2|8004.2|7979.2|8003.4|7978.4|14
1663600200000|2022-09-19 15:10:00|8004.1|7979.1|8004.1|7979.1|8004.2|7979.2|8004.1|7979.1|5
1663600500000|2022-09-19 15:15:00|8004|7979|8004.1|7979.1|8004.1|7979.1|8004|7979|2
1663600800000|2022-09-19 15:20:00|8004.2|7979.2|8004.2|7979.2|8004.2|7979.2|8004|7979|4
1663601400000|2022-09-19 15:30:00|8004.3|7979.3|8004.8|7979.8|8005.6|7980.6|8004.3|7979.3|26
1663601700000|2022-09-19 15:35:00|8004.9|7979.9|8004.8|7979.8|8005.1|7980.1|8004.8|7979.8|25
1663602000000|2022-09-19 15:40:00|8004.7|7979.7|8004.8|7979.8|8004.9|7979.9|8004.5|7979.5|42
1663602300000|2022-09-19 15:45:00|8004.7|7979.7|8005.8|7980.8|8008|7986.6|8001.6|7979.7|35
1663602600000|2022-09-19 15:50:00|8005.7|7980.7|8005.5|7980.5|8006.1|7981.1|8005.2|7980.2|39
1663602900000|2022-09-19 15:55:00|8005.4|7980.4|8006.2|7981.2|8006.9|7981.9|8005.3|7980.3|34
1663603200000|2022-09-19 16:00:00|8006.1|7981.1|8005.6|7980.6|8006.1|7981.1|8005.5|7980.5|88
1663603500000|2022-09-19 16:05:00|8005.5|7980.5|8005.8|7980.8|8006.2|7981.2|8005.4|7980.4|86
1663603800000|2022-09-19 16:10:00|8005.7|7980.7|8005.4|7980.4|8005.8|7985.4|8000.2|7979.7|116
1663604100000|2022-09-19 16:15:00|8005.3|7980.3|8005|7980|8005.4|7980.4|8005|7980|40
1663604400000|2022-09-19 16:20:00|8005.1|7980.1|8004.9|7979.9|8005.1|7980.1|8004.8|7979.8|9
1663604700000|2022-09-19 16:25:00|8005.2|7980.2|8005.1|7980.1|8005.3|7980.3|8004.9|7979.9|7
1663605000000|2022-09-19 16:30:00|8005.2|7980.2|8005.2|7980.2|8005.4|7980.4|8005.2|7980.2|7
1663605300000|2022-09-19 16:35:00|8005.1|7980.1|8005.4|7980.4|8005.7|7980.7|8004.9|7979.9|49
1663605600000|2022-09-19 16:40:00|8005.5|7980.5|8005.6|7980.6|8005.8|7980.8|8005.2|7980.2|52
1663605900000|2022-09-19 16:45:00|8005.7|7980.7|8005.7|7980.7|8005.7|7980.7|8005.6|7980.6|5
1663606200000|2022-09-19 16:50:00|8005.6|7980.6|8004.5|7979.5|8005.6|7980.6|8004.5|7979.5|13
1663606500000|2022-09-19 16:55:00|8004.6|7979.6|8004.5|7979.5|8004.6|7979.6|8004.5|7979.5|10
1663606800000|2022-09-19 17:00:00|8004.6|7979.6|8004.5|7979.5|8004.6|7979.6|8004.5|7979.5|8
1663607100000|2022-09-19 17:05:00|8004.4|7979.4|8004.5|7979.5|8004.9|7979.9|8004.4|7979.4|8
1663607400000|2022-09-19 17:10:00|8004.6|7979.6|8004.5|7979.5|8005|7980|8004.5|7979.5|26
1663607700000|2022-09-19 17:15:00|8004.6|7979.6|8004.5|7979.5|8004.6|7979.6|8004.5|7979.5|4
1663608000000|2022-09-19 17:20:00|8004.6|7979.6|8004.4|7979.4|8004.6|7979.6|8004.4|7979.4|4
1663608300000|2022-09-19 17:25:00|8004.5|7979.5|8004.5|7979.5|8004.9|7979.9|8004.4|7979.4|20
1663608600000|2022-09-19 17:30:00|8004.6|7979.6|8005|7980|8005.1|7980.1|8004.4|7979.4|50
1663608900000|2022-09-19 17:35:00|8005.1|7980.1|8004.9|7979.9|8005.3|7980.3|8004.9|7979.9|20
1663609200000|2022-09-19 17:40:00|8005|7980|8004.4|7979.4|8005|7980|8004.2|7979.2|10
1663609500000|2022-09-19 17:45:00|8004.2|7979.2|8004.4|7979.4|8004.5|7979.5|8004.1|7979.1|20
1663609800000|2022-09-19 17:50:00|8004.5|7979.5|8005.4|7980.4|8005.4|7980.4|8004.5|7979.5|13
1663610100000|2022-09-19 17:55:00|8005.3|7980.3|8005.3|7980.3|8005.4|7980.4|8004.9|7979.9|9
1663610400000|2022-09-19 18:00:00|8005.4|7980.4|8005.4|7980.4|8005.4|7980.4|8005.3|7980.3|3
1663610700000|2022-09-19 18:05:00|8005.5|7980.5|8005.5|7980.5|8005.5|7980.5|8005.5|7980.5|1
1663611000000|2022-09-19 18:10:00|8005.4|7980.4|8005.4|7980.4|8005.4|7980.4|8005.4|7980.4|1
1663611300000|2022-09-19 18:15:00|8005.3|7980.3|8005.4|7980.4|8005.4|7980.4|8005.3|7980.3|8
1663612200000|2022-09-19 18:30:00|8005.3|7980.3|8004.9|7979.9|8005.3|7980.3|8004.7|7979.7|18
1663612500000|2022-09-19 18:35:00|8005|7980|8004.8|7979.8|8005|7980|8004.8|7979.8|14
1663612800000|2022-09-19 18:40:00|8004.9|7979.9|8004.9|7979.9|8004.9|7979.9|8004.9|7979.9|1
1663613100000|2022-09-19 18:45:00|8004.8|7979.8|8004.9|7979.9|8005|7980|8004.8|7979.8|6
1663613400000|2022-09-19 18:50:00|8004.8|7979.8|8004.7|7979.7|8005.1|7980.1|8004.7|7979.7|63
1663613700000|2022-09-19 18:55:00|8004.8|7979.8|8004.7|7979.7|8004.9|7979.9|8004.6|7979.6|39
1663633800000|2022-09-20 00:30:00|8005.9|7980.9|8005.9|7980.9|8005.9|7980.9|8005.9|7980.9|1
1663635600000|2022-09-20 01:00:00|7992.1|7967|7988.1|7963.1|7992.3|7967.3|7988.1|7963.1|54
1663635900000|2022-09-20 01:05:00|7988|7963|7987.6|7962.6|7988|7963|7987.6|7962.6|5
1663636500000|2022-09-20 01:15:00|7987.1|7961.9|7992.1|7966.9|7992.1|7966.9|7986.7|7961.7|3
1663636800000|2022-09-20 01:20:00|7992.9|7967.9|7997.5|7972.5|7997.5|7972.5|7992.9|7967.9|29
1663637100000|2022-09-20 01:25:00|7996.9|7971.9|7996.9|7971.9|7996.9|7971.9|7996.9|7971.9|1
1663637400000|2022-09-20 01:30:00|7997.5|7972.5|7997.5|7972.5|7997.5|7972.5|7996.9|7971.9|5
1663637700000|2022-09-20 01:35:00|7997.7|7972.7|7999.2|7974.2|7999.2|7974.2|7997.6|7972.6|5
1663638000000|2022-09-20 01:40:00|8000.1|7975.1|8000.2|7975.2|8000.2|7975.2|8000.1|7975.1|2
1663638300000|2022-09-20 01:45:00|8000.9|7975.9|7999.8|7974.8|8001.4|7976.4|7999.8|7974.8|3
1663638600000|2022-09-20 01:50:00|8001.7|7976.7|8002.3|7977.3|8002.3|7977.3|8001.7|7976.7|4
1663638900000|2022-09-20 01:55:00|8001.7|7976.7|8001.3|7976.3|8002.3|7977.3|8001.3|7976.3|5
1663639800000|2022-09-20 02:10:00|8001.7|7976.7|8001.7|7976.7|8001.7|7976.7|8001.7|7976.7|1
1663641000000|2022-09-20 02:30:00|8001.3|7976.3|8001.3|7976.3|8001.3|7976.3|8001.3|7976.3|1
1663641900000|2022-09-20 02:45:00|8002.1|7977.1|8001.3|7976.3|8002.1|7977.1|8001.3|7976.3|2
1663642200000|2022-09-20 02:50:00|8000.9|7975.9|8001.1|7976.1|8001.1|7976.1|8000.9|7975.9|2
1663642500000|2022-09-20 02:55:00|8000.7|7975.7|8000.4|7975.4|8001.1|7976.1|8000.3|7975.3|4
1663642800000|2022-09-20 03:00:00|8000.3|7975.3|8000.6|7975.6|8000.7|7975.7|8000.3|7975.3|31
1663643100000|2022-09-20 03:05:00|8000.3|7975.3|8000.9|7975.9|8000.9|7975.9|8000.3|7975.3|12
1663643400000|2022-09-20 03:10:00|8001.4|7976.4|8001.5|7976.5|8001.8|7976.8|8000.8|7975.8|9
1663643700000|2022-09-20 03:15:00|8000.9|7975.9|8001.9|7976.9|8001.9|7976.9|8000.9|7975.9|9
1663644000000|2022-09-20 03:20:00|8000.9|7975.9|8003.5|7978.5|8003.6|7978.6|8000.9|7975.9|11
1663644300000|2022-09-20 03:25:00|8003.6|7978.6|8003.5|7978.5|8003.6|7978.6|8001.8|7976.8|19
1663644600000|2022-09-20 03:30:00|8003.4|7978.4|8005.6|7980.6|8005.8|7980.8|8003.4|7978.4|78
1663644900000|2022-09-20 03:35:00|8000.5|7985.5|8001.5|7986.5|8001.8|7986.8|7999.6|7984.6|53
1663645200000|2022-09-20 03:40:00|8001.6|7986.6|7998.7|7983.7|8001.8|7986.8|7998.7|7983.7|69
1663645500000|2022-09-20 03:45:00|7998.8|7983.8|7998.4|7983.4|7999.9|7984.9|7998.1|7983.1|82
1663645800000|2022-09-20 03:50:00|7998.2|7983.2|7996.9|7981.9|7998.6|7983.6|7996.2|7981.2|32
1663646100000|2022-09-20 03:55:00|7997|7982|7997.4|7982.4|7997.4|7982.4|7996.3|7981.3|28
1663646400000|2022-09-20 04:00:00|7997.7|7982.7|7998.4|7983.4|8002.2|7983.6|7996.9|7977|80
1663646700000|2022-09-20 04:05:00|7998.3|7983.3|7997.4|7982.4|7998.3|7983.3|7997|7982|39
1663647000000|2022-09-20 04:10:00|7998|7983|7998|7983|7998.4|7983.4|7997|7982|22
1663647300000|2022-09-20 04:15:00|7997.8|7982.8|7997.8|7982.8|7998.3|7983.3|7996.4|7981.4|37
1663647600000|2022-09-20 04:20:00|7997.6|7982.6|7997.8|7982.8|7998.3|7983.3|7997.6|7982.6|24
1663647900000|2022-09-20 04:25:00|7997.7|7982.7|7997|7982|7997.9|7982.9|7996.3|7981.3|18
1663648200000|2022-09-20 04:30:00|7996.7|7981.7|7993.8|7978.8|7997.1|7982.1|7993.8|7978.8|57
1663648500000|2022-09-20 04:35:00|7993.7|7978.7|7994|7979|7994.7|7979.7|7993.7|7978.7|31
1663648800000|2022-09-20 04:40:00|7993.9|7978.9|7993.7|7978.7|7994.4|7979.4|7993.5|7978.5|31
1663649100000|2022-09-20 04:45:00|7993.6|7978.6|7994.1|7979.1|7994.7|7979.7|7993.5|7978.5|29
1663649400000|2022-09-20 04:50:00|7994|7979|7993.3|7978.3|7994.1|7979.1|7993|7978|22
1663649700000|2022-09-20 04:55:00|7993.2|7978.2|7992.6|7977.6|7993.2|7978.2|7992.1|7977.1|36
1663650000000|2022-09-20 05:00:00|7992.5|7977.5|7991.8|7976.8|7992.6|7977.6|7991.2|7976.2|41
1663650300000|2022-09-20 05:05:00|7991.6|7976.6|7992.1|7977.1|7992.1|7977.1|7991.2|7976.2|36
1663650600000|2022-09-20 05:10:00|7991.8|7976.8|7992.3|7977.3|7992.4|7977.4|7991.6|7976.6|14
1663650900000|2022-09-20 05:15:00|7992.2|7977.2|7993.8|7978.8|7994.8|7979.8|7992.1|7977.1|47
1663651200000|2022-09-20 05:20:00|7993.7|7978.7|7992.9|7977.9|7993.7|7978.7|7992.8|7977.8|16
1663651500000|2022-09-20 05:25:00|7992.8|7977.8|7991.4|7976.4|7992.8|7977.8|7991.1|7976.1|22
1663651800000|2022-09-20 05:30:00|7991.3|7976.3|7992.1|7977.1|7992.1|7977.1|7991.2|7976.2|22
1663652100000|2022-09-20 05:35:00|7992|7977|7991.2|7976.2|7992|7977|7991.2|7976.2|22
1663652400000|2022-09-20 05:40:00|7991.1|7976.1|7990.3|7975.3|7991.2|7976.2|7989|7974|169
1663652700000|2022-09-20 05:45:00|7990.4|7975.4|7994.6|7979.6|7995.9|7980.9|7990.3|7975.3|145
1663653000000|2022-09-20 05:50:00|7994.5|7979.5|7995.1|7980.1|7995.1|7980.1|7993.6|7978.6|75
1663653300000|2022-09-20 05:55:00|7995.2|7980.2|7996.2|7981.2|7997.2|7982.2|7995.1|7980.1|109
1663653600000|2022-09-20 06:00:00|7996.1|7981.1|7997.9|7982.9|7997.9|7982.9|7995.3|7980.3|66
1663653900000|2022-09-20 06:05:00|7997.7|7982.7|7996.6|7981.6|7997.9|7982.9|7996.4|7981.4|50
1663654200000|2022-09-20 06:10:00|7996.5|7981.5|7998|7983|7998.3|7983.3|7996.1|7981.1|56
1663654500000|2022-09-20 06:15:00|7998.1|7983.1|7997.2|7982.2|7998.9|7983.9|7997.1|7982.1|45
1663654800000|2022-09-20 06:20:00|7997.3|7982.3|7997.8|7982.8|7998|7983|7997.2|7982.2|14
1663655100000|2022-09-20 06:25:00|7997.9|7982.9|7997.8|7982.8|7998|7983|7997.7|7982.7|14
1663655400000|2022-09-20 06:30:00|7997.9|7982.9|7998.4|7983.4|7998.5|7983.5|7997|7982|28
1663655700000|2022-09-20 06:35:00|7998.5|7983.5|7998|7983|7998.5|7983.5|7997.3|7982.3|42
1663656000000|2022-09-20 06:40:00|7998.1|7983.1|7999.4|7984.4|7999.6|7984.6|7997.9|7982.9|55
1663656300000|2022-09-20 06:45:00|7999.5|7984.5|8000.7|7985.7|8001.1|7986.1|7999.4|7984.4|32
1663656600000|2022-09-20 06:50:00|8000.6|7985.6|7999.9|7984.9|8000.7|7985.7|7999.9|7984.9|27
1663656900000|2022-09-20 06:55:00|7999.5|7984.5|7999.9|7984.9|8000.1|7985.1|7999|7984|36
1663657200000|2022-09-20 07:00:00|7999.8|7984.8|7999.6|7984.6|8000.1|7985.1|7997.8|7982.8|76
1663657500000|2022-09-20 07:05:00|7999.4|7984.4|7996.7|7981.7|7999.4|7984.4|7996.5|7981.5|59
1663657800000|2022-09-20 07:10:00|7996.6|7981.6|7997.1|7982.1|7997.4|7982.4|7996.5|7981.5|18
1663658100000|2022-09-20 07:15:00|7997.8|7982.8|7996.3|7981.3|7997.8|7982.8|7995.7|7980.7|31
1663658400000|2022-09-20 07:20:00|7996.4|7981.4|7996.3|7981.3|7996.8|7981.8|7996|7981|40
1663658700000|2022-09-20 07:25:00|7996.2|7981.2|7998|7983|7998.3|7983.3|7996.2|7981.2|43
1663659000000|2022-09-20 07:30:00|7997.9|7982.9|7998.9|7983.9|7999|7984|7997.3|7982.3|42
1663659300000|2022-09-20 07:35:00|7999.2|7984.2|8000.8|7985.8|8001|7986|7999.2|7984.2|60
1663659600000|2022-09-20 07:40:00|8000.9|7985.9|8001.1|7986.1|8001.3|7986.3|8000.3|7985.3|33
1663659900000|2022-09-20 07:45:00|8001|7986|8000.5|7985.5|8001.3|7986.3|8000.4|7985.4|45
1663660200000|2022-09-20 07:50:00|8000.6|7985.6|8000.4|7985.4|8001|7986|8000.4|7985.4|29
1663660500000|2022-09-20 07:55:00|8000.5|7985.5|7999.2|7984.2|8000.7|7985.7|7998.6|7983.6|39
1663660800000|2022-09-20 08:00:00|7999.3|7984.3|7999.8|7984.8|7999.8|7984.8|7998.7|7983.7|37
1663661100000|2022-09-20 08:05:00|7999.9|7984.9|8000.6|7985.6|8001.4|7986.4|7999.7|7984.7|50
1663661400000|2022-09-20 08:10:00|8000.7|7985.7|8002.2|7987.2|8002.2|7987.2|8000.7|7985.7|43
1663661700000|2022-09-20 08:15:00|8002.4|7987.4|8002.2|7987.2|8003.2|7988.2|8002.2|7987.2|39
1663662000000|2022-09-20 08:20:00|8002.3|7987.3|8002.8|7987.8|8002.9|7987.9|8002.2|7987.2|22
1663662300000|2022-09-20 08:25:00|8002.9|7987.9|8002.5|7987.5|8004.3|7989.3|8002.2|7987.2|66
1663662600000|2022-09-20 08:30:00|8002.4|7987.4|8002.1|7987.1|8002.9|7987.9|8001.8|7986.8|55
1663662900000|2022-09-20 08:35:00|8002.2|7987.2|8002.7|7987.7|8003.1|7988.1|8002.2|7987.2|59
1663663200000|2022-09-20 08:40:00|8002.6|7987.6|8002.8|7987.8|8002.8|7987.8|8002.2|7987.2|47
1663663500000|2022-09-20 08:45:00|8002.6|7987.6|8003.3|7988.3|8003.3|7988.3|8002.2|7987.2|33
1663663800000|2022-09-20 08:50:00|8003.2|7988.2|8003.3|7988.3|8003.3|7988.3|8002.8|7987.8|32
1663664100000|2022-09-20 08:55:00|8003.2|7988.2|8002.5|7987.5|8003.3|7988.3|8002.5|7987.5|18
1663664400000|2022-09-20 09:00:00|8002.7|7987.7|8003|7988|8003.6|7988.6|8002.3|7987.3|88
1663664700000|2022-09-20 09:05:00|8003.1|7988.1|8003.2|7988.2|8003.3|7988.3|8002.8|7987.8|15
1663665000000|2022-09-20 09:10:00|8003.1|7988.1|8004.3|7989.3|8004.3|7989.3|8003.1|7988.1|35
1663665300000|2022-09-20 09:15:00|8004.4|7989.4|8004.7|7989.7|8004.8|7989.8|8004.3|7989.3|33
1663665600000|2022-09-20 09:20:00|8004.6|7989.6|8005.9|7990.9|8005.9|7990.9|8004.3|7989.3|100
1663665900000|2022-09-20 09:25:00|8005.8|7990.8|8006.1|7991.1|8006.1|7991.1|8005.3|7990.3|85
1663666200000|2022-09-20 09:30:00|8005.5|7990.5|8006.5|7991.5|8006.8|7991.8|8005.1|7990.1|61
1663666500000|2022-09-20 09:35:00|8006.6|7991.6|8006.9|7991.9|8007.6|7992.6|8006.4|7991.4|76
1663666800000|2022-09-20 09:40:00|8006.8|7991.8|8007.4|7992.4|8007.5|7992.5|8006.2|7991.2|56
1663667100000|2022-09-20 09:45:00|8007.5|7992.5|8005.7|7990.7|8007.5|7992.5|8004.6|7989.6|88
1663667400000|2022-09-20 09:50:00|8005.8|7990.8|8006.6|7991.6|8007.7|7992.7|8005.1|7990.1|96
1663667700000|2022-09-20 09:55:00|8006.4|7991.4|8005.3|7990.3|8006.4|7991.4|8004.6|7989.6|44
1663668000000|2022-09-20 10:00:00|8005.4|7990.4|8005.7|7990.7|8005.8|7990.8|8005.4|7990.4|27
1663668300000|2022-09-20 10:05:00|8005.6|7990.6|8004.6|7989.6|8005.6|7990.6|8004.6|7989.6|14
1663668600000|2022-09-20 10:10:00|8003.5|7988.5|8003.9|7988.9|8004.7|7989.7|8003.3|7988.3|29
1663668900000|2022-09-20 10:15:00|8004|7989|8001.2|7986.2|8004.2|7989.2|8000.9|7985.9|74
1663669200000|2022-09-20 10:20:00|8001.3|7986.3|8001.3|7986.3|8001.4|7986.4|8000.7|7985.7|28
1663669500000|2022-09-20 10:25:00|8001.2|7986.2|8001.9|7986.9|8002.6|7987.6|8001|7986|24
1663669800000|2022-09-20 10:30:00|8002|7987|8001.9|7986.9|8002.2|7987.2|8001.4|7986.4|22
1663670100000|2022-09-20 10:35:00|8001.8|7986.8|8002.6|7987.6|8002.7|7987.7|8001.4|7986.4|42
1663670400000|2022-09-20 10:40:00|8002.4|7987.4|8002.3|7987.3|8002.5|7987.5|8001.9|7986.9|25
1663670700000|2022-09-20 10:45:00|8002.2|7987.2|8002.4|7987.4|8002.5|7987.5|8002.2|7987.2|13
1663671000000|2022-09-20 10:50:00|8002.5|7987.5|8001.8|7986.8|8002.5|7987.5|8001.7|7986.7|24
1663671300000|2022-09-20 10:55:00|8001.7|7986.7|8001.8|7986.8|8001.8|7986.8|8001.6|7986.6|6
1663671600000|2022-09-20 11:00:00|8001.9|7986.9|8002.3|7987.3|8002.6|7987.6|8001.9|7986.9|64
1663671900000|2022-09-20 11:05:00|8002.2|7987.2|8002.5|7987.5|8003.5|7988.5|8002|7987|60
1663672200000|2022-09-20 11:10:00|8002.4|7987.4|8003.2|7988.2|8003.2|7988.2|8002.1|7987.1|41
1663672500000|2022-09-20 11:15:00|8003.3|7988.3|8001.9|7986.9|8003.8|7988.8|8001.9|7986.9|70
1663672800000|2022-09-20 11:20:00|8001.8|7986.8|8002.8|7987.8|8003.4|7988.4|8001.7|7986.7|106
1663673100000|2022-09-20 11:25:00|8002.7|7987.7|8003.6|7988.6|8004|7989|8002.1|7987.1|83
1663673400000|2022-09-20 11:30:00|8008.9|7983.9|8004.1|7989.1|8009|7989.1|8002.8|7983.5|16
1663673700000|2022-09-20 11:35:00|8004.4|7989.4|8008.7|7983.7|8008.9|7989.4|8004.1|7983.7|9
1663674000000|2022-09-20 11:40:00|8008.9|7983.9|8008.9|7983.9|8009.2|7988.7|8003.5|7983.8|29
1663674300000|2022-09-20 11:45:00|8008.8|7983.8|8008.8|7983.8|8009|7988.7|8003.6|7983.7|20
1663674600000|2022-09-20 11:50:00|8008.9|7983.9|8003.5|7988.5|8009|7989|8003.3|7983.3|58
1663674900000|2022-09-20 11:55:00|8003.4|7988.4|8003.7|7988.7|8008.2|7988.7|8002.9|7983.2|27
1663675200000|2022-09-20 12:00:00|8003.8|7988.8|8003.6|7988.6|8004.1|7989.1|8003.1|7988.1|46
1663675500000|2022-09-20 12:05:00|8003.7|7988.7|8004|7989|8010|7990.2|8003.7|7983.6|29
1663675800000|2022-09-20 12:10:00|8004.1|7989.1|8003.2|7988.2|8004.1|7989.1|8003|7988|17
1663676100000|2022-09-20 12:15:00|8003.6|7988.6|8006.5|7991.5|8006.6|7991.6|8003.4|7988.4|29
1663676400000|2022-09-20 12:20:00|8006.6|7991.6|8006.1|7991.1|8007.1|7992.1|8004.7|7989.7|35
1663676700000|2022-09-20 12:25:00|8006.2|7991.2|8006.5|7991.5|8006.6|7991.6|8005.1|7990.1|36
1663677000000|2022-09-20 12:30:00|8006.4|7991.4|8006.3|7991.3|8007.9|7992.9|8006|7991|65
1663677300000|2022-09-20 12:35:00|8006.4|7991.4|8007|7992|8007.5|7992.5|8006.3|7991.3|149
1663677600000|2022-09-20 12:40:00|8006.9|7991.9|8006.8|7991.8|8007.1|7992.1|8005.9|7990.9|45
1663677900000|2022-09-20 12:45:00|8006.7|7991.7|8007.1|7992.1|8007.8|7992.8|8005.7|7990.7|49
1663678200000|2022-09-20 12:50:00|8007.2|7992.2|8005.8|7990.8|8011.1|7992.3|8005.5|7985.9|85
1663678500000|2022-09-20 12:55:00|8005.9|7990.9|8007|7992|8011.6|7992.5|8005.9|7986|118
1663678800000|2022-09-20 13:00:00|8007.1|7992.1|8009.9|7984.9|8011.7|7992.3|8006.8|7984.1|77
1663679100000|2022-09-20 13:05:00|8010|7985|8005.1|7990.1|8010|7990.3|8005|7984.9|24
1663679400000|2022-09-20 13:10:00|8005.2|7990.2|8004.9|7989.9|8005.3|7990.3|8004.8|7989.8|10
1663679700000|2022-09-20 13:15:00|8004.8|7989.8|8005.1|7990.1|8005.2|7990.2|8004.8|7989.8|24
1663680000000|2022-09-20 13:20:00|8005.2|7990.2|8004.8|7989.8|8005.4|7990.4|8004.6|7989.6|25
1663680300000|2022-09-20 13:25:00|8004.7|7989.7|8004.4|7989.4|8005|7990|8004.4|7989.4|36
1663680600000|2022-09-20 13:30:00|8004.5|7989.5|8009.4|7984.4|8009.6|7990.2|8004.2|7984.3|82
1663680900000|2022-09-20 13:35:00|8009.3|7984.3|8009.7|7984.7|8010.2|7990|8005|7984.3|39
1663681200000|2022-09-20 13:40:00|8009.6|7984.6|8006.2|7991.2|8010.2|7991.2|8005|7984.6|44
1663681500000|2022-09-20 13:45:00|8011.2|7986.2|8010.5|7985.5|8011.4|7991.3|8006.3|7985.2|22
1663681800000|2022-09-20 13:50:00|8010.6|7985.6|8010.9|7985.9|8011|7986|8010.6|7985.6|21
1663682100000|2022-09-20 13:55:00|8011|7986|8010.8|7985.8|8011.1|7986.1|8010.3|7985.3|32
1663682400000|2022-09-20 14:00:00|8010.7|7985.7|8009.6|7984.6|8010.8|7985.8|8009.5|7984.5|43
1663682700000|2022-09-20 14:05:00|8009.5|7984.5|8009.1|7984.1|8009.5|7984.5|8009|7984|7
1663683000000|2022-09-20 14:10:00|8009.2|7984.2|8009.3|7984.3|8009.4|7984.4|8009.1|7984.1|10
1663683300000|2022-09-20 14:15:00|8009.4|7984.4|8009.6|7984.6|8009.6|7984.6|8008.9|7983.9|34
1663683600000|2022-09-20 14:20:00|8009.5|7984.5|8009.6|7984.6|8009.7|7984.7|8009.4|7984.4|12
1663683900000|2022-09-20 14:25:00|8009.7|7984.7|8009.8|7984.8|8009.8|7984.8|8009.3|7984.3|26
1663684200000|2022-09-20 14:30:00|8009.9|7984.9|8010.6|7985.6|8010.6|7985.6|8009.7|7984.7|28
1663684500000|2022-09-20 14:35:00|8010.5|7985.5|8010.9|7985.9|8011.1|7986.1|8010.4|7985.4|58
1663684800000|2022-09-20 14:40:00|8010.8|7985.8|8010.6|7985.6|8010.9|7985.9|8010.6|7985.6|24
1663685100000|2022-09-20 14:45:00|8010.7|7985.7|8010.5|7985.5|8011|7986|8010.5|7985.5|30
1663685400000|2022-09-20 14:50:00|8010.4|7985.4|8004.5|7989.5|8010.4|7989.6|8002.7|7983.7|80
1663685700000|2022-09-20 14:55:00|8004.3|7989.3|8008.6|7983.6|8010.7|7990.7|8004.2|7983.4|64
1663686000000|2022-09-20 15:00:00|8008.5|7983.5|8009|7984|8009.4|7989|8002.7|7982.4|67
1663686300000|2022-09-20 15:05:00|8008.9|7983.9|8003.4|7988.4|8009.3|7989|8003.3|7983.7|79
1663686600000|2022-09-20 15:10:00|8003.5|7988.5|8003.5|7988.5|8003.6|7988.6|8003.4|7988.4|15
1663686900000|2022-09-20 15:15:00|8003.6|7988.6|8004|7989|8004|7989|8003.6|7988.6|32
1663687200000|2022-09-20 15:20:00|8004.1|7989.1|8004.6|7989.6|8004.6|7989.6|8003.7|7988.7|114
1663687500000|2022-09-20 15:25:00|8004.5|7989.5|8004.3|7989.3|8004.6|7989.6|8004.3|7989.3|62
1663687800000|2022-09-20 15:30:00|8004.4|7989.4|8010.9|7985.9|8011.7|7991.6|8004.2|7984.2|49
1663688100000|2022-09-20 15:35:00|8011|7986|8011|7986|8011.3|7986.3|8010.9|7985.9|20
1663688400000|2022-09-20 15:40:00|8011.2|7986.2|8011.3|7986.3|8011.3|7986.3|8010.9|7985.9|36
1663688700000|2022-09-20 15:45:00|8011.2|7986.2|8010.1|7985.1|8011.2|7986.2|8009.6|7984.6|38
1663689000000|2022-09-20 15:50:00|8010.2|7985.2|8009.7|7984.7|8010.6|7985.6|8009.7|7984.7|18
1663689300000|2022-09-20 15:55:00|8009.9|7984.9|8009.5|7984.5|8010|7985|8009.5|7984.5|8
1663689600000|2022-09-20 16:00:00|8009.6|7984.6|8009.7|7984.7|8009.8|7984.8|8009.5|7984.5|12
1663689900000|2022-09-20 16:05:00|8009.6|7984.6|8010.1|7985.1|8010.3|7985.3|8009.5|7984.5|17
1663690200000|2022-09-20 16:10:00|8009.4|7984.4|8004.3|7989.3|8009.5|7989.3|8004.3|7984.3|6
1663690500000|2022-09-20 16:15:00|8004.2|7989.2|8004.2|7989.2|8004.4|7989.4|8004.2|7989.2|7
1663690800000|2022-09-20 16:20:00|8004.1|7989.1|8004.6|7989.6|8004.6|7989.6|8004.1|7989.1|5
1663691100000|2022-09-20 16:25:00|8004.7|7989.7|8010|7985|8010.1|7990.2|8004.7|7985|11
1663691400000|2022-09-20 16:30:00|8009.9|7984.9|8010.1|7985.1|8010.2|7985.2|8009.9|7984.9|7
1663691700000|2022-09-20 16:35:00|8010.2|7985.2|8010.2|7985.2|8010.5|7985.5|8010|7985|24
1663692000000|2022-09-20 16:40:00|8010.1|7985.1|8009.9|7984.9|8010.3|7985.3|8009.9|7984.9|27
1663692300000|2022-09-20 16:45:00|8010|7985|8010|7985|8010|7985|8009.8|7984.8|13
1663692600000|2022-09-20 16:50:00|8009.9|7984.9|8005.5|7990.5|8010.1|7990.6|8005.5|7984.8|13
1663692900000|2022-09-20 16:55:00|8005.6|7990.6|8005.6|7990.6|8005.6|7990.6|8005.5|7990.5|3
1663693200000|2022-09-20 17:00:00|8005.7|7990.7|8006.5|7991.5|8006.5|7991.5|8005.7|7990.7|19
1663693500000|2022-09-20 17:05:00|8006.4|7991.4|8007.6|7992.6|8012.7|7992.8|8006.4|7986.6|51
1663693800000|2022-09-20 17:10:00|8007.5|7992.5|8007.7|7992.7|8013.5|7993.4|8007.4|7988.1|36
1663694100000|2022-09-20 17:15:00|8007.8|7992.8|8008.1|7993.1|8008.2|7993.2|8007.7|7992.7|8
1663694400000|2022-09-20 17:20:00|8008.2|7993.2|8009|7994|8009.1|7994.1|8008.1|7993.1|9
1663694700000|2022-09-20 17:25:00|8009.1|7994.1|8013.6|7988.6|8014.2|7994.1|8009|7988.5|20
1663695000000|2022-09-20 17:30:00|8013.5|7988.5|8008.3|7993.3|8013.5|7993.3|8008.3|7988.1|23
1663695300000|2022-09-20 17:35:00|8008.2|7993.2|8013.1|7988.1|8013.1|7993.3|8008.1|7987.9|13
1663695600000|2022-09-20 17:40:00|8012.9|7987.9|8012.9|7987.9|8013|7988|8012.7|7987.7|18
1663695900000|2022-09-20 17:45:00|8013|7988|8012.9|7987.9|8013.1|7988.1|8012.9|7987.9|14
1663696500000|2022-09-20 17:55:00|8013|7988|8013.4|7988.4|8013.6|7988.6|8012.9|7987.9|22
1663696800000|2022-09-20 18:00:00|8013.3|7988.3|8013.4|7988.4|8013.6|7988.6|8013.2|7988.2|48
1663697100000|2022-09-20 18:05:00|8013.5|7988.5|8013.6|7988.6|8013.6|7988.6|8013.2|7988.2|51
1663697400000|2022-09-20 18:10:00|8013.5|7988.5|8013.3|7988.3|8013.6|7988.6|8013.2|7988.2|36
1663698000000|2022-09-20 18:20:00|8013.2|7988.2|8013.3|7988.3|8013.3|7988.3|8013.2|7988.2|2
1663698300000|2022-09-20 18:25:00|8013.2|7988.2|8013.3|7988.3|8013.3|7988.3|8013.2|7988.2|6
1663698600000|2022-09-20 18:30:00|8013.2|7988.2|8013|7988|8013.3|7988.3|8013|7988|13
1663698900000|2022-09-20 18:35:00|8013.1|7988.1|8013.2|7988.2|8013.2|7988.2|8013|7988|4
1663699200000|2022-09-20 18:40:00|8013.3|7988.3|8013.2|7988.2|8013.3|7988.3|8013.2|7988.2|2
1663699500000|2022-09-20 18:45:00|8009.7|7984.7|8010.4|7985.4|8010.7|7985.7|8009.7|7984.7|56
1663699800000|2022-09-20 18:50:00|8010.3|7985.3|8010.2|7985.2|8010.4|7985.4|8009.6|7984.6|18
1663700100000|2022-09-20 18:55:00|8010.4|7985.4|8009.8|7984.8|8010.4|7985.4|8009.8|7984.8|30
1663720200000|2022-09-21 00:30:00|8012.6|7987.6|8012.6|7987.6|8012.6|7987.6|8012.6|7987.6|1
1663722000000|2022-09-21 01:00:00|8014.9|7989.9|8015.1|7990.1|8015.1|7992.3|8007.3|7988.6|14
1663722900000|2022-09-21 01:15:00|8015.2|7990.2|8018.2|7993.2|8018.2|7993.2|8015.2|7990.2|16
1663723200000|2022-09-21 01:20:00|8018.3|7993.3|8018.8|7993.8|8018.8|7993.8|8018.3|7993.3|6
1663723500000|2022-09-21 01:25:00|8018.7|7993.7|8018.2|7993.2|8018.7|7993.7|8018.2|7993.2|3
1663723800000|2022-09-21 01:30:00|8018.1|7993.1|8018.2|7993.2|8018.2|7993.2|8018.1|7993.1|2
1663724100000|2022-09-21 01:35:00|8018.3|7993.3|8019.1|7994.1|8020.8|8001.4|8015.7|7993.3|13
1663724400000|2022-09-21 01:40:00|8018.9|7993.9|8021.8|7996.8|8023|7998|8018.9|7993.9|25
1663724700000|2022-09-21 01:45:00|8020|7995|8019.6|7994.6|8020.2|7995.2|8019.4|7994.4|7
1663725900000|2022-09-21 02:05:00|8019.4|7994.4|8019.4|7994.4|8019.4|7994.4|8019.4|7994.4|1
1663726200000|2022-09-21 02:10:00|8019.7|7994.7|8019.3|7994.3|8019.7|7994.7|8019.3|7994.3|2
1663726500000|2022-09-21 02:15:00|8019.2|7994.2|8019.2|7994.2|8019.4|7994.4|8018.5|7993.5|4
1663726800000|2022-09-21 02:20:00|8019.4|7994.4|8018.8|7993.8|8019.4|7994.4|8018.2|7993.2|7
1663727400000|2022-09-21 02:30:00|8019|7994|8019.7|7994.7|8019.8|7994.8|8019|7994|6
1663727700000|2022-09-21 02:35:00|8019.5|7994.5|8019.7|7994.7|8019.7|7994.7|8019.5|7994.5|2
1663728000000|2022-09-21 02:40:00|8019.6|7994.6|8016.3|7991.3|8019.6|7994.6|8016.3|7991.3|20
1663728300000|2022-09-21 02:45:00|8016.2|7991.2|8014.8|7989.8|8016.6|7991.6|8014.8|7989.8|11
1663728600000|2022-09-21 02:50:00|8014.4|7989.4|8015|7990|8015|7990|8014.4|7989.4|5
1663728900000|2022-09-21 02:55:00|8015.6|7990.6|8016|7991|8016|7991|8015.6|7990.6|2
1663729200000|2022-09-21 03:00:00|8016.1|7991.1|8017|7992|8017|7992|8016.1|7991.1|3
1663729500000|2022-09-21 03:05:00|8017.1|7992.1|8017.5|7992.5|8017.5|7992.5|8017.1|7992.1|2
1663730400000|2022-09-21 03:20:00|8017.1|7992.1|8014.4|7989.4|8017.1|7992.1|8013.7|7988.7|40
1663730700000|2022-09-21 03:25:00|8014.5|7989.5|8014.7|7989.7|8015.1|7990.1|8013.5|7988.5|28
1663731000000|2022-09-21 03:30:00|8014.4|7989.4|8016.9|7991.9|8017.3|7997.2|8012.1|7989.4|123
1663731300000|2022-09-21 03:35:00|8016.8|7991.8|8012|7997|8017.1|7997.3|8010.9|7991.2|61
1663731600000|2022-09-21 03:40:00|8012.1|7997.1|8012.1|7997.1|8012.4|7997.4|8010.3|7995.3|73
1663731900000|2022-09-21 03:45:00|8012|7997|8011.8|7996.8|8012.6|7997.6|8011.8|7996.8|38
1663732200000|2022-09-21 03:50:00|8011.9|7996.9|8011|7996|8011.9|7996.9|8010.6|7995.6|43
1663732500000|2022-09-21 03:55:00|8010.9|7995.9|8010.6|7995.6|8011|7996|8009.7|7994.7|23
1663732800000|2022-09-21 04:00:00|8010.8|7995.8|8011.7|7996.7|8012.2|7997.2|8010.6|7995.6|39
1663733100000|2022-09-21 04:05:00|8011.6|7996.6|8010.9|7995.9|8011.6|7996.6|8010.2|7995.2|34
1663733400000|2022-09-21 04:10:00|8010.8|7995.8|8010.8|7995.8|8011.4|7996.4|8010.6|7995.6|20
1663733700000|2022-09-21 04:15:00|8010.9|7995.9|8011.7|7996.7|8012|7997|8010.9|7995.9|23
1663734000000|2022-09-21 04:20:00|8011.2|7996.2|8011.8|7996.8|8011.8|7996.8|8011|7996|46
1663734300000|2022-09-21 04:25:00|8011.9|7996.9|8012.9|7997.9|8013.8|7998.8|8011.9|7996.9|55
1663734600000|2022-09-21 04:30:00|8013|7998|8014.7|7999.7|8015.3|8000.3|8013|7998|84
1663734900000|2022-09-21 04:35:00|8014.8|7999.8|8014.7|7999.7|8014.9|7999.9|8013.9|7998.9|28
1663735200000|2022-09-21 04:40:00|8014.5|7999.5|8014.7|7999.7|8015.2|8000.2|8014.2|7999.2|29
1663735500000|2022-09-21 04:45:00|8014.8|7999.8|8014.4|7999.4|8015.2|8000.2|8014.3|7999.3|18
1663735800000|2022-09-21 04:50:00|8014.5|7999.5|8014.3|7999.3|8015|8000|8014.2|7999.2|29
1663736100000|2022-09-21 04:55:00|8014.4|7999.4|8015.8|8000.8|8016|8001|8014.4|7999.4|22
1663736400000|2022-09-21 05:00:00|8015.9|8000.9|8015.3|8000.3|8017.1|8002.1|8015.3|8000.3|38
1663736700000|2022-09-21 05:05:00|8015.4|8000.4|8014.8|7999.8|8015.5|8000.5|8014.8|7999.8|22
1663737000000|2022-09-21 05:10:00|8014.7|7999.7|8014.7|7999.7|8014.8|7999.8|8014.5|7999.5|9
1663737300000|2022-09-21 05:15:00|8014.6|7999.6|8014.7|7999.7|8014.7|7999.7|8014.2|7999.2|5
1663737600000|2022-09-21 05:20:00|8014.2|7999.2|8015.3|8000.3|8015.4|8000.4|8013.9|7998.9|22
1663737900000|2022-09-21 05:25:00|8015.4|8000.4|8015.5|8000.5|8015.5|8000.5|8015|8000|12
1663738200000|2022-09-21 05:30:00|8015.6|8000.6|8015.2|8000.2|8015.6|8000.6|8015.1|8000.1|20
1663738500000|2022-09-21 05:35:00|8015.3|8000.3|8015.3|8000.3|8015.5|8000.5|8015.2|8000.2|7
1663738800000|2022-09-21 05:40:00|8015.2|8000.2|8016|8001|8016.2|8001.2|8015.2|8000.2|16
1663739100000|2022-09-21 05:45:00|8015.9|8000.9|8016.4|8001.4|8017|8002|8015.9|8000.9|20
1663739400000|2022-09-21 05:50:00|8016.5|8001.5|8016.1|8001.1|8016.7|8001.7|8015.8|8000.8|22
1663739700000|2022-09-21 05:55:00|8016|8001|8023.9|7998.9|8023.9|8003|8015.6|7997.3|60
1663740000000|2022-09-21 06:00:00|8023.8|7998.8|8019.6|8004.6|8028.6|8009.8|8018.8|7998.6|249
1663740300000|2022-09-21 06:05:00|8024.5|7999.5|8024.6|7999.6|8025.6|8005.8|8018.6|7998.5|92
1663740600000|2022-09-21 06:10:00|8019.8|8004.8|8020.6|8005.6|8025.2|8006.2|8019.1|7999.3|93
1663740900000|2022-09-21 06:15:00|8020.7|8005.7|8022.7|8007.7|8027.1|8007.7|8020.5|8001.5|53
1663741200000|2022-09-21 06:20:00|8022.6|8007.6|8022.2|8007.2|8027.1|8008.1|8021.2|8002.1|67
1663741500000|2022-09-21 06:25:00|8022.3|8007.3|8021.1|8006.1|8028.4|8008.1|8021.1|8001.5|76
1663741800000|2022-09-21 06:30:00|8021|8006|8024.2|8009.2|8027.8|8009.6|8020.9|8002.6|87
1663742100000|2022-09-21 06:35:00|8024.3|8009.3|8027.9|8002.9|8029.1|8009.3|8021.3|8001.5|87
1663742400000|2022-09-21 06:40:00|8028|8003|8021.8|8006.8|8028|8008|8021.6|8002.8|69
1663742700000|2022-09-21 06:45:00|8021.6|8006.6|8021.4|8006.4|8027.4|8007|8020.9|8001.3|35
1663743000000|2022-09-21 06:50:00|8021.5|8006.5|8026|8001|8027|8006.8|8021.2|8001|39
1663743300000|2022-09-21 06:55:00|8025.8|8000.8|8028.1|8003.1|8028.4|8008.2|8020.9|8000.8|51
1663743600000|2022-09-21 07:00:00|8028.2|8003.2|8023.3|8008.3|8029.4|8009.5|8023.1|8002.7|72
1663743900000|2022-09-21 07:05:00|8023.2|8008.2|8027.8|8002.8|8028.7|8008.8|8023.2|8002.8|33
1663744200000|2022-09-21 07:10:00|8027.9|8002.9|8022.3|8007.3|8028|8008.4|8022.3|8002.2|30
1663744500000|2022-09-21 07:15:00|8022.4|8007.4|8021.9|8006.9|8022.4|8007.4|8021.1|8006.1|31
1663744800000|2022-09-21 07:20:00|8026.9|8001.9|8023.9|8008.9|8028.1|8008.9|8022.3|8001.9|21
1663745100000|2022-09-21 07:25:00|8023.8|8008.8|8023.3|8008.3|8029|8008.9|8023.1|8002.9|52
1663745400000|2022-09-21 07:30:00|8023.4|8008.4|8029.1|8004.1|8029.2|8009.2|8023.4|8003.6|43
1663745700000|2022-09-21 07:35:00|8029.2|8004.2|8029.1|8004.1|8031.5|8011.8|8023.8|8003.9|109
1663746000000|2022-09-21 07:40:00|8029|8004|8023.7|8008.7|8030|8010.2|8023.1|8002.3|90
1663746300000|2022-09-21 07:45:00|8023.8|8008.8|8023.2|8008.2|8023.9|8008.9|8023.1|8008.1|15
1663746600000|2022-09-21 07:50:00|8023|8008|8023.2|8008.2|8028.5|8008.6|8022.8|8003.1|18
1663746900000|2022-09-21 07:55:00|8023.3|8008.3|8022.8|8007.8|8027.9|8008.3|8021.3|8001.3|36
1663747200000|2022-09-21 08:00:00|8022.7|8007.7|8022.8|8007.8|8022.8|8007.8|8022.5|8007.5|31
1663747500000|2022-09-21 08:05:00|8022.5|8007.5|8023|8008|8023|8008|8022.5|8007.5|26
1663747800000|2022-09-21 08:10:00|8027.9|8002.9|8028.2|8003.2|8028.2|8008.2|8022.9|8002.8|20
1663748100000|2022-09-21 08:15:00|8028.1|8003.1|8023.1|8008.1|8028.4|8008.3|8023|8003|19
1663748400000|2022-09-21 08:20:00|8023|8008|8022.7|8007.7|8023.1|8008.1|8022.5|8007.5|42
1663748700000|2022-09-21 08:25:00|8022.6|8007.6|8027.8|8002.8|8027.8|8007.6|8021.1|8001.5|52
1663749000000|2022-09-21 08:30:00|8027.7|8002.7|8028.1|8003.1|8028.1|8003.1|8027.5|8002.5|36
1663749300000|2022-09-21 08:35:00|8028.2|8003.2|8029.6|8004.6|8030.1|8005.1|8028.1|8003.1|45
1663749600000|2022-09-21 08:40:00|8029.4|8004.4|8028.9|8003.9|8029.7|8004.7|8028.8|8003.8|33
1663749900000|2022-09-21 08:45:00|8028.8|8003.8|8029.5|8004.5|8029.5|8004.5|8028.3|8003.3|22
1663750200000|2022-09-21 08:50:00|8029.6|8004.6|8029.1|8004.1|8031.9|8011.2|8023.9|8003.7|180
1663750500000|2022-09-21 08:55:00|8023.8|8008.8|8031|8006|8031|8009.3|8023.7|8003.6|63
1663750800000|2022-09-21 09:00:00|8031.6|8006.6|8031.2|8006.2|8031.7|8010.7|8025.7|8005.5|67
1663751100000|2022-09-21 09:05:00|8031.4|8006.4|8031.2|8006.2|8031.7|8009.8|8024.8|8004.8|72
1663751400000|2022-09-21 09:10:00|8031.3|8006.3|8029.3|8004.3|8032.1|8009.8|8023.1|8003.1|133
1663751700000|2022-09-21 09:15:00|8029.4|8004.4|8030|8005|8030.5|8010|8024.4|8004.3|71
1663752000000|2022-09-21 09:20:00|8029.9|8004.9|8025.4|8010.4|8030.5|8010.4|8025.3|8004.7|60
1663752300000|2022-09-21 09:25:00|8025.3|8010.3|8025.4|8010.4|8030.3|8010.5|8025.1|8005.3|29
1663752600000|2022-09-21 09:30:00|8025.3|8010.3|8025.6|8010.6|8030.8|8010.8|8024.9|8004.6|103
1663752900000|2022-09-21 09:35:00|8030.6|8005.6|8023.7|8008.7|8031.3|8011.1|8023.3|8003.6|120
1663753200000|2022-09-21 09:40:00|8023.8|8008.8|8029.7|8004.7|8030.3|8010.6|8023.7|8004.4|136
1663753500000|2022-09-21 09:45:00|8029.6|8004.6|8025.3|8010.3|8029.6|8010.3|8024.3|8004.6|46
1663753800000|2022-09-21 09:50:00|8025.2|8010.2|8026.6|8011.6|8034.9|8015.4|8025.2|8006.3|191
1663754100000|2022-09-21 09:55:00|8026.7|8011.7|8026.2|8011.2|8033|8012.2|8024.8|8006.5|182
1663754400000|2022-09-21 10:00:00|8026|8011|8028|8013|8032.8|8015.2|8026|8007.5|158
1663754700000|2022-09-21 10:05:00|8028.1|8013.1|8030.1|8015.1|8030.3|8015.3|8027.9|8012.9|52
1663755000000|2022-09-21 10:10:00|8030|8015|8029.8|8014.8|8030.3|8015.3|8029.1|8014.1|55
1663755300000|2022-09-21 10:15:00|8029.7|8014.7|8029.3|8014.3|8029.7|8014.7|8028.4|8013.4|48
1663755600000|2022-09-21 10:20:00|8029.1|8014.1|8028.9|8013.9|8029.8|8014.8|8028.7|8013.7|49
1663755900000|2022-09-21 10:25:00|8029|8014|8029|8014|8029.8|8014.8|8028.6|8013.6|33
1663756200000|2022-09-21 10:30:00|8028.9|8013.9|8030.7|8015.7|8030.8|8015.8|8028.9|8013.9|58
1663756500000|2022-09-21 10:35:00|8030.8|8015.8|8031.2|8016.2|8031.7|8016.7|8030.7|8015.7|54
1663756800000|2022-09-21 10:40:00|8031.1|8016.1|8028.6|8013.6|8031.2|8016.2|8028.2|8013.2|80
1663757100000|2022-09-21 10:45:00|8028.7|8013.7|8028.1|8013.1|8028.9|8013.9|8027.1|8012.1|27
1663757400000|2022-09-21 10:50:00|8028|8013|8026.5|8011.5|8032|8013.1|8026.3|8006.3|47
1663757700000|2022-09-21 10:55:00|8026.6|8011.6|8026.7|8011.7|8026.7|8011.7|8025.7|8010.7|20
1663758000000|2022-09-21 11:00:00|8026.9|8011.9|8026.5|8011.5|8031.5|8011.9|8025.9|8006.3|25
1663758300000|2022-09-21 11:05:00|8026.4|8011.4|8026|8011|8026.8|8011.8|8026|8011|15
1663758600000|2022-09-21 11:10:00|8026.2|8011.2|8025.5|8010.5|8026.4|8011.4|8024.7|8009.7|48
1663758900000|2022-09-21 11:15:00|8025.6|8010.6|8025.8|8010.8|8029.4|8010.9|8023.8|8004.2|70
1663759200000|2022-09-21 11:20:00|8026|8011|8025.9|8010.9|8026|8011|8025.6|8010.6|35
1663759500000|2022-09-21 11:25:00|8025.8|8010.8|8024.9|8009.9|8026.1|8011.1|8024.8|8009.8|48
1663759800000|2022-09-21 11:30:00|8025|8010|8030.5|8005.5|8031.1|8010|8024.9|8004.9|32
1663760100000|2022-09-21 11:35:00|8030.4|8005.4|8023.3|8008.3|8030.4|8009.4|8023.3|8005.2|13
1663760400000|2022-09-21 11:40:00|8023.4|8008.4|8024.3|8009.3|8024.3|8009.3|8023.4|8008.4|8
1663760700000|2022-09-21 11:45:00|8024|8009|8024|8009|8024.5|8009.5|8023.9|8008.9|18
1663761000000|2022-09-21 11:50:00|8023.9|8008.9|8023.9|8008.9|8028.8|8009.4|8023.3|8003.2|29
1663761300000|2022-09-21 11:55:00|8024.4|8009.4|8024.2|8009.2|8024.4|8009.4|8024.2|8009.2|7
1663761600000|2022-09-21 12:00:00|8024.3|8009.3|8023.9|8008.9|8024.3|8009.3|8023.9|8008.9|5
1663761900000|2022-09-21 12:05:00|8024.1|8009.1|8024.4|8009.4|8024.7|8009.7|8024.1|8009.1|28
1663762200000|2022-09-21 12:10:00|8024.3|8009.3|8024|8009|8024.3|8009.3|8024|8009|4
1663762500000|2022-09-21 12:15:00|8024.1|8009.1|8024.6|8009.6|8025|8010|8024|8009|25
1663762800000|2022-09-21 12:20:00|8024.5|8009.5|8023.9|8008.9|8024.5|8009.5|8023.8|8008.8|4
1663763100000|2022-09-21 12:25:00|8024.1|8009.1|8025|8010|8025.2|8010.2|8024.1|8009.1|32
1663763400000|2022-09-21 12:30:00|8024.9|8009.9|8024.4|8009.4|8025|8010|8024|8009|40
1663763700000|2022-09-21 12:35:00|8024.3|8009.3|8023.3|8008.3|8024.3|8009.3|8023.1|8008.1|21
1663764000000|2022-09-21 12:40:00|8023|8008|8023.5|8008.5|8024|8009|8022.9|8007.9|24
1663764300000|2022-09-21 12:45:00|8023.4|8008.4|8026.3|8011.3|8026.5|8011.5|8023.4|8008.4|29
1663764600000|2022-09-21 12:50:00|8026.2|8011.2|8025.4|8010.4|8026.3|8011.3|8025.1|8010.1|13
1663764900000|2022-09-21 12:55:00|8025.5|8010.5|8025.8|8010.8|8026.1|8011.1|8025.5|8010.5|9
1663765200000|2022-09-21 13:00:00|8025.7|8010.7|8025.2|8010.2|8030.6|8011|8024.8|8005|34
1663765500000|2022-09-21 13:05:00|8030|8005|8030.6|8005.6|8031|8006|8029.7|8004.7|21
1663765800000|2022-09-21 13:10:00|8030.5|8005.5|8030.4|8005.4|8030.6|8010.6|8025.4|8005.1|39
1663766100000|2022-09-21 13:15:00|8030.3|8005.3|8030.4|8005.4|8030.5|8005.5|8030.2|8005.2|23
1663766400000|2022-09-21 13:20:00|8030.5|8005.5|8029.8|8004.8|8030.5|8005.5|8029.8|8004.8|24
1663766700000|2022-09-21 13:25:00|8029.9|8004.9|8024.5|8009.5|8029.9|8009.9|8024.4|8004.2|23
1663767000000|2022-09-21 13:30:00|8029.6|8004.6|8024.6|8009.6|8029.8|8010.6|8024.6|8004.6|50
1663767300000|2022-09-21 13:35:00|8024.7|8009.7|8024.9|8009.9|8025.2|8010.2|8024.6|8009.6|15
1663767600000|2022-09-21 13:40:00|8025|8010|8025.1|8010.1|8025.2|8010.2|8024.9|8009.9|20
1663767900000|2022-09-21 13:45:00|8025.2|8010.2|8025.1|8010.1|8025.2|8010.2|8024.6|8009.6|21
1663768200000|2022-09-21 13:50:00|8025|8010|8031.3|8006.3|8033|8012.1|8025|8006.3|61
1663768500000|2022-09-21 13:55:00|8031.4|8006.4|8031.4|8006.4|8031.7|8010.9|8025.9|8006.4|18
1663768800000|2022-09-21 14:00:00|8031.3|8006.3|8031.6|8006.6|8032.8|8012.7|8026.6|8006.1|56
1663769100000|2022-09-21 14:05:00|8031.5|8006.5|8031.6|8006.6|8032.2|8007.2|8031.4|8006.4|20
1663769400000|2022-09-21 14:10:00|8031.7|8006.7|8031.2|8006.2|8031.7|8006.7|8030.9|8005.9|50
1663769700000|2022-09-21 14:15:00|8031.3|8006.3|8031.7|8006.7|8031.7|8006.7|8031.3|8006.3|48
1663770000000|2022-09-21 14:20:00|8031.6|8006.6|8031.6|8006.6|8031.8|8006.8|8031|8006|27
1663770300000|2022-09-21 14:25:00|8031.4|8006.4|8031.1|8006.1|8031.5|8006.5|8030.6|8005.6|39
1663770600000|2022-09-21 14:30:00|8031.2|8006.2|8031.7|8006.7|8032.1|8007.1|8031|8006|58
1663770900000|2022-09-21 14:35:00|8031.6|8006.6|8034.3|8009.3|8034.3|8009.3|8031.6|8006.6|50
1663771200000|2022-09-21 14:40:00|8034.2|8009.2|8035.7|8010.7|8035.7|8013.5|8028.5|8007.3|60
1663771500000|2022-09-21 14:45:00|8035.8|8010.8|8035.1|8010.1|8036|8015.2|8030.2|8009.4|30
1663771800000|2022-09-21 14:50:00|8034.8|8009.8|8029.5|8014.5|8034.8|8015.1|8029.3|8009.4|17
1663772100000|2022-09-21 14:55:00|8029.6|8014.6|8034.9|8009.9|8035|8014.9|8029.5|8009.7|16
1663772400000|2022-09-21 15:00:00|8035.1|8010.1|8035.5|8010.5|8035.6|8010.6|8035.1|8010.1|31
1663772700000|2022-09-21 15:05:00|8035.6|8010.6|8035.2|8010.2|8035.6|8010.6|8035.2|8010.2|32
1663773000000|2022-09-21 15:10:00|8035.1|8010.1|8029.9|8014.9|8035.1|8014.9|8029.7|8009.4|31
1663773300000|2022-09-21 15:15:00|8030|8015|8034.6|8009.6|8035|8015.1|8030|8009.6|17
1663773600000|2022-09-21 15:20:00|8034.7|8009.7|8029.2|8014.2|8034.7|8014.6|8029.2|8009.2|68
1663773900000|2022-09-21 15:25:00|8029.3|8014.3|8034.2|8009.2|8034.2|8014.7|8029.1|8009.1|18
1663774200000|2022-09-21 15:30:00|8034.1|8009.1|8034.8|8009.8|8035.1|8015|8029.2|8008.9|50
1663774500000|2022-09-21 15:35:00|8034.9|8009.9|8034.6|8009.6|8035|8014.2|8029.1|8007.9|35
1663774800000|2022-09-21 15:40:00|8034.7|8009.7|8033.9|8008.9|8035|8010|8033.9|8008.9|61
1663775100000|2022-09-21 15:45:00|8033.8|8008.8|8034.1|8009.1|8034.1|8009.1|8033.7|8008.7|14
1663775400000|2022-09-21 15:50:00|8034.5|8009.5|8033.7|8008.7|8034.5|8009.5|8033.5|8008.5|8
1663775700000|2022-09-21 15:55:00|8033.6|8008.6|8034|8009|8034|8009|8033.3|8008.3|31
1663776000000|2022-09-21 16:00:00|8034.6|8009.6|8036|8011|8036.2|8011.2|8034.6|8009.6|11
1663776300000|2022-09-21 16:05:00|8035.8|8010.8|8034.8|8009.8|8035.8|8010.8|8034.8|8009.8|32
1663776600000|2022-09-21 16:10:00|8034.7|8009.7|8034.8|8009.8|8035|8010|8034.4|8009.4|29
1663776900000|2022-09-21 16:15:00|8034.7|8009.7|8034.8|8009.8|8035|8010|8034.5|8009.5|26
1663777200000|2022-09-21 16:20:00|8034.7|8009.7|8034.5|8009.5|8034.7|8009.7|8034.1|8009.1|10
1663777500000|2022-09-21 16:25:00|8034.4|8009.4|8034.1|8009.1|8034.5|8009.5|8034.1|8009.1|11
1663777800000|2022-09-21 16:30:00|8034|8009|8034|8009|8034|8009|8034|8009|1
1663778100000|2022-09-21 16:35:00|8034.4|8009.4|8034.8|8009.8|8034.9|8009.9|8034.4|8009.4|29
1663778400000|2022-09-21 16:40:00|8034.9|8009.9|8036.1|8011.1|8036.1|8011.1|8034.7|8009.7|14
1663778700000|2022-09-21 16:45:00|8036|8011|8036.8|8011.8|8037.3|8012.3|8036|8011|35
1663779000000|2022-09-21 16:50:00|8036.9|8011.9|8037.4|8012.4|8037.4|8012.4|8036.8|8011.8|28
1663779300000|2022-09-21 16:55:00|8037.3|8012.3|8037.1|8012.1|8038|8013|8037.1|8012.1|88
1663779600000|2022-09-21 17:00:00|8037.3|8012.3|8038.1|8013.1|8039.1|8014.1|8036.9|8011.9|101
1663779900000|2022-09-21 17:05:00|8038.3|8013.3|8037.5|8012.5|8038.5|8013.5|8037.5|8012.5|48
1663780200000|2022-09-21 17:10:00|8037.8|8012.8|8037.9|8012.9|8038|8013|8037.6|8012.6|20
1663780500000|2022-09-21 17:15:00|8037.7|8012.7|8039.4|8014.4|8039.6|8014.6|8037.7|8012.7|41
1663780800000|2022-09-21 17:20:00|8039.5|8014.5|8039.9|8014.9|8039.9|8014.9|8039.3|8014.3|23
1663781100000|2022-09-21 17:25:00|8039.8|8014.8|8040.1|8015.1|8040.7|8015.7|8039.8|8014.8|25
1663781400000|2022-09-21 17:30:00|8040.3|8015.3|8043.5|8018.5|8045.6|8020.6|8040.1|8015.1|46
1663781700000|2022-09-21 17:35:00|8043.2|8018.2|8043.6|8018.6|8043.8|8018.8|8042.6|8017.6|35
1663782000000|2022-09-21 17:40:00|8044.4|8019.4|8042.3|8017.3|8044.4|8019.4|8042.2|8017.2|62
1663782300000|2022-09-21 17:45:00|8043.4|8018.4|8040.5|8015.5|8043.4|8018.4|8040.1|8015.1|39
1663782600000|2022-09-21 17:50:00|8040.7|8015.7|8037|8012|8041.7|8016.7|8036.2|8011.2|90
1663782900000|2022-09-21 17:55:00|8037.1|8012.1|8040.1|8015.1|8043.8|8018.8|8036.3|8007.3|83
1663783200000|2022-09-21 18:00:00|8037.7|8008.7|8040.3|8020.5|8050.9|8025.8|8036.9|8008.6|353
1663783500000|2022-09-21 18:05:00|8040.2|8020.6|8043|8018|8044.5|8020.9|8038.9|8016.9|149
1663783800000|2022-09-21 18:10:00|8042.9|8017.9|8043.9|8018.9|8043.9|8018.9|8042.6|8017.6|68
1663784100000|2022-09-21 18:15:00|8044|8019|8041.9|8016.9|8045.2|8020.2|8041.7|8016.7|57
1663784400000|2022-09-21 18:20:00|8041.4|8016.4|8038.8|8013.8|8041.4|8016.4|8038.8|8013.8|45
1663784700000|2022-09-21 18:25:00|8039.2|8014.2|8039.8|8014.8|8039.8|8014.8|8037.3|8012.3|78
1663785000000|2022-09-21 18:30:00|8040.2|8015.2|8037.1|8012.1|8041|8016|8036.3|8011.3|159
1663785300000|2022-09-21 18:35:00|8038|8013|8038.4|8013.4|8039.5|8014.5|8031.4|8006.4|185
1663785600000|2022-09-21 18:40:00|8039.3|8014.3|8034.2|8009.2|8039.4|8014.4|8034.2|8009.2|220
1663785900000|2022-09-21 18:45:00|8034.8|8009.8|8034|8009|8035.4|8010.4|8028.3|8003.3|141
1663786200000|2022-09-21 18:50:00|8033.8|8008.8|8034.9|8009.9|8034.9|8010.1|8030.9|8006.8|144
1663786500000|2022-09-21 18:55:00|8034.5|8009.5|8030.2|8005.2|8034.9|8009.9|8027.4|8002.4|89
1663806600000|2022-09-22 00:30:00|8044|8015|8044|8015|8044|8015|8044|8015|1
1663808400000|2022-09-22 01:00:00|8058|8033|8058.2|8033.2|8058.2|8033.2|8058|8033|2
1663808700000|2022-09-22 01:05:00|8057.8|8032.8|8057.8|8032.8|8057.8|8032.8|8057.8|8032.8|1
1663809000000|2022-09-22 01:10:00|8055.9|8030.9|8055.9|8030.9|8055.9|8030.9|8054.9|8029.9|7
1663809300000|2022-09-22 01:15:00|8059.6|8034.6|8060.4|8035.4|8060.4|8035.4|8058|8033|8
1663809900000|2022-09-22 01:25:00|8060.3|8035.3|8059.9|8034.9|8060.3|8035.3|8058|8033|7
1663810200000|2022-09-22 01:30:00|8060|8035|8060.4|8035.4|8060.4|8035.4|8060|8035|3
1663810500000|2022-09-22 01:35:00|8056.1|8031.1|8056.1|8031.1|8056.9|8031.9|8055.1|8030.1|22
1663810800000|2022-09-22 01:40:00|8056.3|8031.3|8056.8|8031.8|8056.8|8031.8|8056.1|8031.1|3
1663811100000|2022-09-22 01:45:00|8059.6|8034.6|8059.7|8034.7|8059.7|8034.7|8059.6|8034.6|2
1663812000000|2022-09-22 02:00:00|8058.9|8033.9|8058.9|8033.9|8058.9|8033.9|8058.6|8033.6|3
1663812300000|2022-09-22 02:05:00|8058.8|8033.8|8061|8036|8061.2|8036.2|8058.2|8033.2|36
1663812600000|2022-09-22 02:10:00|8060.9|8035.9|8063.9|8038.9|8066.2|8041.2|8060.9|8035.9|59
1663812900000|2022-09-22 02:15:00|8064|8039|8064.7|8039.7|8064.7|8039.7|8064|8039|10
1663813200000|2022-09-22 02:20:00|8063.8|8038.8|8064.4|8039.4|8064.4|8039.4|8063.8|8038.8|2
1663813500000|2022-09-22 02:25:00|8063.1|8038.1|8063|8038|8063.1|8038.1|8063|8038|2
1663813800000|2022-09-22 02:30:00|8063.1|8038.1|8065|8040|8065|8040|8062.9|8037.9|10
1663814100000|2022-09-22 02:35:00|8065.4|8040.4|8063.6|8038.6|8069.5|8044.5|8061.2|8036.2|100
1663814400000|2022-09-22 02:40:00|8063.7|8038.7|8065.2|8040.2|8065.2|8040.2|8063.6|8038.6|3
1663815000000|2022-09-22 02:50:00|8063.6|8038.6|8067.5|8042.5|8068.3|8043.3|8063.6|8038.6|25
1663815300000|2022-09-22 02:55:00|8067.6|8042.6|8060.6|8035.6|8068.3|8043.3|8058.4|8033.4|59
1663815600000|2022-09-22 03:00:00|8060.5|8035.5|8061.7|8036.7|8061.7|8036.7|8060.4|8035.4|21
1663815900000|2022-09-22 03:05:00|8061|8036|8061.4|8036.4|8061.6|8036.6|8061|8036|19
1663816200000|2022-09-22 03:10:00|8061|8036|8066.9|8041.9|8066.9|8041.9|8061|8036|11
1663816500000|2022-09-22 03:15:00|8067.2|8042.2|8064.9|8039.9|8068.6|8043.6|8064|8039|21
1663816800000|2022-09-22 03:20:00|8064.5|8039.5|8066.3|8041.3|8066.3|8041.3|8064.1|8039.1|4
1663817100000|2022-09-22 03:25:00|8066.6|8041.6|8066.4|8041.4|8067.1|8042.1|8066.2|8041.2|7
1663817400000|2022-09-22 03:30:00|8064.1|8039.1|8071.5|8046.5|8085.3|8060.3|8064.1|8039.1|363
1663817700000|2022-09-22 03:35:00|8071.3|8046.3|8076.5|8051.5|8076.5|8056.4|8069.7|8046.3|186
1663818000000|2022-09-22 03:40:00|8071.4|8056.4|8073.2|8048.2|8077.3|8057.7|8067.3|8047.8|257
1663818300000|2022-09-22 03:45:00|8073.1|8048.1|8071.2|8056.2|8076.5|8056.9|8068.1|8048.1|145
1663818600000|2022-09-22 03:50:00|8071.4|8056.4|8073.8|8058.8|8078.1|8058.8|8071.2|8051.3|132
1663818900000|2022-09-22 03:55:00|8073.6|8058.6|8077.1|8062.1|8077.4|8062.4|8073.6|8058.6|212
1663819200000|2022-09-22 04:00:00|8077|8062|8075.4|8060.4|8077.6|8062.6|8075.4|8060.4|118
1663819500000|2022-09-22 04:05:00|8075.7|8060.7|8078.8|8063.8|8079.4|8064.4|8075.5|8060.5|61
1663819800000|2022-09-22 04:10:00|8078.6|8063.6|8079.2|8064.2|8080.1|8065.1|8077.6|8062.6|126
1663820100000|2022-09-22 04:15:00|8079.3|8064.3|8079|8064|8080.2|8065.2|8078.6|8063.6|84
1663820400000|2022-09-22 04:20:00|8079.2|8064.2|8076.8|8061.8|8079.2|8064.2|8076.8|8061.8|59
1663820700000|2022-09-22 04:25:00|8076.9|8061.9|8080.2|8065.2|8080.4|8065.4|8076.8|8061.8|76
1663821000000|2022-09-22 04:30:00|8080.1|8065.1|8080.2|8065.2|8080.7|8065.7|8079.6|8064.6|85
1663821300000|2022-09-22 04:35:00|8080.3|8065.3|8080.6|8065.6|8081.5|8066.5|8079.5|8064.5|91
1663821600000|2022-09-22 04:40:00|8080.7|8065.7|8086.7|8071.7|8086.9|8071.9|8080.5|8065.5|151
1663821900000|2022-09-22 04:45:00|8086.6|8071.6|8088|8073|8096|8081|8086.5|8071.5|305
1663822200000|2022-09-22 04:50:00|8088.1|8073.1|8087.4|8072.4|8088.8|8073.8|8086.3|8071.3|154
1663822500000|2022-09-22 04:55:00|8087.5|8072.5|8086.8|8071.8|8087.9|8072.9|8086.7|8071.7|141
1663822800000|2022-09-22 05:00:00|8087|8072|8083.4|8068.4|8088.9|8072.2|8082.6|8063|94
1663823100000|2022-09-22 05:05:00|8083.3|8068.3|8090.1|8065.1|8090.3|8069.8|8082.5|8064|65
1663823400000|2022-09-22 05:10:00|8090|8065|8092.3|8067.3|8092.4|8072.3|8087.1|8064.8|136
1663823700000|2022-09-22 05:15:00|8092.4|8067.4|8088.1|8073.1|8092.4|8073.6|8086.5|8066.6|95
1663824000000|2022-09-22 05:20:00|8088.2|8073.2|8089.8|8074.8|8093.8|8078.8|8088.2|8073.2|125
1663824300000|2022-09-22 05:25:00|8089.9|8074.9|8092|8077|8096.8|8078.6|8089.6|8071.7|91
1663824600000|2022-09-22 05:30:00|8091.9|8076.9|8089|8074|8091.9|8076.9|8088.6|8073.6|41
1663824900000|2022-09-22 05:35:00|8089.1|8074.1|8089.7|8074.7|8090.1|8075.1|8089.1|8074.1|39
1663825200000|2022-09-22 05:40:00|8089.6|8074.6|8090.5|8075.5|8090.6|8075.6|8089.1|8074.1|39
1663825500000|2022-09-22 05:45:00|8090.8|8075.8|8092.9|8077.9|8094.6|8079.6|8090.8|8075.8|114
1663825800000|2022-09-22 05:50:00|8093|8078|8096|8081|8098.4|8083.4|8093|8078|196
1663826100000|2022-09-22 05:55:00|8096.4|8081.4|8097.5|8082.5|8100.2|8085.2|8096.2|8081.2|140
1663826400000|2022-09-22 06:00:00|8097.6|8082.6|8098.7|8083.7|8099.4|8084.4|8094.8|8079.8|237
1663826700000|2022-09-22 06:05:00|8098.5|8083.5|8098.6|8083.6|8100|8085|8096.8|8081.8|191
1663827000000|2022-09-22 06:10:00|8098.9|8083.9|8101.7|8086.7|8102.3|8087.3|8098.8|8083.8|166
1663827300000|2022-09-22 06:15:00|8101.8|8086.8|8106.1|8091.1|8107.2|8092.2|8101.8|8086.8|287
1663827600000|2022-09-22 06:20:00|8106|8091|8106.8|8091.8|8107.3|8092.3|8104.6|8089.6|218
1663827900000|2022-09-22 06:25:00|8106.7|8091.7|8104.6|8089.6|8108.1|8093.1|8104.5|8089.5|136
1663828200000|2022-09-22 06:30:00|8104.4|8089.4|8104.5|8089.5|8105.7|8090.7|8102.6|8087.6|144
1663828500000|2022-09-22 06:35:00|8104.6|8089.6|8105.6|8090.6|8108.1|8093.1|8104.6|8089.6|79
1663828800000|2022-09-22 06:40:00|8105.8|8090.8|8106|8081|8106|8090.9|8100.4|8080.7|123
1663829100000|2022-09-22 06:45:00|8105.9|8080.9|8105.8|8090.8|8106.1|8091.1|8099.9|8080.8|189
1663829400000|2022-09-22 06:50:00|8105.9|8090.9|8104.8|8089.8|8107.4|8092.4|8103.2|8088.2|142
1663829700000|2022-09-22 06:55:00|8105|8090|8107.4|8092.4|8107.4|8092.4|8103.8|8088.8|111
1663830000000|2022-09-22 07:00:00|8107.3|8092.3|8111.1|8096.1|8116.8|8097.1|8106.7|8088.1|369
1663830300000|2022-09-22 07:05:00|8111.5|8096.5|8109.1|8094.1|8117.4|8099|8108.8|8090.5|260
1663830600000|2022-09-22 07:10:00|8109.6|8094.6|8107.9|8092.9|8109.8|8094.8|8106.4|8091.4|145
1663830900000|2022-09-22 07:15:00|8107.8|8092.8|8107.7|8092.7|8108.9|8093.9|8107.6|8092.6|75
1663831200000|2022-09-22 07:20:00|8107.6|8092.6|8105.6|8090.6|8107.9|8092.9|8105.4|8090.4|82
1663831500000|2022-09-22 07:25:00|8105.7|8090.7|8107.8|8092.8|8108|8093|8105.5|8090.5|138
1663831800000|2022-09-22 07:30:00|8107.7|8092.7|8104.3|8089.3|8107.7|8092.7|8104.1|8089.1|85
1663832100000|2022-09-22 07:35:00|8104.2|8089.2|8105.8|8090.8|8109.7|8090.8|8103.9|8084.7|89
1663832400000|2022-09-22 07:40:00|8105.9|8090.9|8106.1|8091.1|8106.8|8091.8|8105.7|8090.7|96
1663832700000|2022-09-22 07:45:00|8106|8091|8105.5|8090.5|8106.3|8091.3|8104.9|8089.9|67
1663833000000|2022-09-22 07:50:00|8105.4|8090.4|8108.5|8093.5|8109.1|8094.1|8105.4|8090.4|77
1663833300000|2022-09-22 07:55:00|8108.6|8093.6|8107.6|8092.6|8109.9|8094.9|8107.4|8092.4|100
1663833600000|2022-09-22 08:00:00|8107.7|8092.7|8103.6|8088.6|8108.6|8092.9|8103.6|8083.1|80
1663833900000|2022-09-22 08:05:00|8104.2|8089.2|8103.7|8088.7|8109.6|8089.9|8100.9|8081|204
1663834200000|2022-09-22 08:10:00|8103.9|8088.9|8100.3|8085.3|8108.9|8089.2|8098.3|8079.2|210
1663834500000|2022-09-22 08:15:00|8100.2|8085.2|8095.9|8080.9|8103.3|8085.2|8095.9|8077.1|235
1663834800000|2022-09-22 08:20:00|8095.8|8080.8|8098.5|8083.5|8098.7|8083.7|8092.7|8073.5|179
1663835100000|2022-09-22 08:25:00|8098.4|8083.4|8104.3|8079.3|8106.5|8086.9|8096.5|8078.5|231
1663835400000|2022-09-22 08:30:00|8104.7|8079.7|8097|8082|8105.7|8086.6|8097|8077.9|311
1663835700000|2022-09-22 08:35:00|8097.1|8082.1|8093.6|8078.6|8098.7|8082.4|8092.1|8073.5|233
1663836000000|2022-09-22 08:40:00|8093.9|8078.9|8092.4|8067.4|8098.6|8080.1|8085.4|8066.3|464
1663836300000|2022-09-22 08:45:00|8092.3|8067.3|8093.6|8078.6|8098.7|8079|8086.4|8066.4|206
1663836600000|2022-09-22 08:50:00|8093.5|8078.5|8093.1|8078.1|8093.6|8078.6|8088.5|8073.5|190
1663836900000|2022-09-22 08:55:00|8093|8078|8097.5|8082.5|8104.7|8084.7|8093|8078|191
1663837200000|2022-09-22 09:00:00|8097.1|8082.1|8101.1|8086.1|8106.3|8086.8|8095.7|8078.5|186
1663837500000|2022-09-22 09:05:00|8101.3|8086.3|8102.3|8087.3|8106.3|8087.3|8099.1|8080.3|89
1663837800000|2022-09-22 09:10:00|8102.2|8087.2|8103.3|8088.3|8108.8|8088.8|8100.5|8080.8|114
1663838100000|2022-09-22 09:15:00|8108.8|8083.8|8108.3|8093.3|8114.4|8094.3|8103.9|8083.8|176
1663838400000|2022-09-22 09:20:00|8108|8093|8110.3|8095.3|8110.7|8095.7|8107.3|8092.3|97
1663838700000|2022-09-22 09:25:00|8109.7|8094.7|8111.9|8096.9|8117.5|8099.3|8109.7|8091.7|130
1663839000000|2022-09-22 09:30:00|8111.7|8096.7|8119.4|8094.4|8123|8100|8111.7|8092.4|248
1663839300000|2022-09-22 09:35:00|8119.5|8094.5|8120|8095|8120.5|8099.8|8111.1|8090.7|242
1663839600000|2022-09-22 09:40:00|8119.9|8094.9|8122.1|8097.1|8123.6|8102.9|8114.9|8094.7|230
1663839900000|2022-09-22 09:45:00|8122|8097|8122.1|8097.1|8122.5|8102.2|8114.9|8093.6|192
1663840200000|2022-09-22 09:50:00|8122|8097|8120.6|8095.6|8122|8101.7|8113.9|8093.8|170
1663840500000|2022-09-22 09:55:00|8120.5|8095.5|8127.2|8102.2|8127.3|8105.2|8113.7|8093.8|205
1663840800000|2022-09-22 10:00:00|8126.9|8101.9|8125.1|8100.1|8129.1|8109|8119.3|8099.3|237
1663841100000|2022-09-22 10:05:00|8125.5|8100.5|8121.5|8106.5|8126.5|8106.5|8120.1|8099|148
1663841400000|2022-09-22 10:10:00|8121.4|8106.4|8126.1|8101.1|8126.7|8106.7|8120.2|8100.2|99
1663841700000|2022-09-22 10:15:00|8126.2|8101.2|8126.1|8101.1|8127.3|8102.3|8125.5|8100.5|32
1663842000000|2022-09-22 10:20:00|8126.2|8101.2|8126.9|8101.9|8127|8106.6|8120.2|8100.1|63
1663842300000|2022-09-22 10:25:00|8127|8102|8122.5|8107.5|8128.2|8107.9|8121.8|8101.3|90
1663842600000|2022-09-22 10:30:00|8127.4|8102.4|8123.2|8098.2|8127.8|8107.8|8117.5|8097.3|189
1663842900000|2022-09-22 10:35:00|8123.4|8098.4|8120.5|8105.5|8125.8|8106|8118.2|8097.4|162
1663843200000|2022-09-22 10:40:00|8120.3|8105.3|8121.2|8106.2|8126.9|8106.8|8119.9|8099.5|131
1663843500000|2022-09-22 10:45:00|8126.1|8101.1|8120.8|8105.8|8127|8106.8|8120.8|8101|89
1663843800000|2022-09-22 10:50:00|8125.7|8100.7|8120|8105|8125.7|8105.2|8119.6|8099.7|75
1663844100000|2022-09-22 10:55:00|8120.1|8105.1|8127|8102|8127.6|8106.3|8120.1|8100.5|105
1663844400000|2022-09-22 11:00:00|8127.1|8102.1|8128.3|8103.3|8133.2|8108.2|8126.7|8101.7|277
1663844700000|2022-09-22 11:05:00|8128.2|8103.2|8130.5|8105.5|8130.7|8109.6|8124.2|8102.7|136
1663845000000|2022-09-22 11:10:00|8130.4|8105.4|8131.1|8106.1|8133.1|8112.8|8126.1|8105.4|170
1663845300000|2022-09-22 11:15:00|8131|8106|8125.8|8100.8|8131|8110.5|8122.3|8100.3|216
1663845600000|2022-09-22 11:20:00|8125.7|8100.7|8122.3|8107.3|8127.7|8107.8|8120.3|8100.1|160
1663845900000|2022-09-22 11:25:00|8122.4|8107.4|8130.1|8105.1|8130.1|8107.9|8122.3|8102.5|97
1663846200000|2022-09-22 11:30:00|8130.3|8105.3|8129|8104|8130.3|8105.3|8128.7|8103.7|17
1663846500000|2022-09-22 11:35:00|8129.4|8104.4|8127.7|8102.7|8129.4|8104.4|8127.5|8102.5|12
1663846800000|2022-09-22 11:40:00|8126.3|8101.3|8123.5|8098.5|8127|8102|8123.4|8098.4|44
1663847100000|2022-09-22 11:45:00|8123.6|8098.6|8124.9|8099.9|8125.6|8100.6|8123.6|8098.6|19
1663847400000|2022-09-22 11:50:00|8125.2|8100.2|8120.7|8095.7|8125.2|8100.2|8119.8|8094.8|105
1663847700000|2022-09-22 11:55:00|8120.5|8095.5|8121.9|8096.9|8123.9|8098.9|8120.5|8095.5|109
1663848000000|2022-09-22 12:00:00|8122.2|8097.2|8121.2|8096.2|8122.2|8097.2|8120.1|8095.1|62
1663848300000|2022-09-22 12:05:00|8121.4|8096.4|8122.4|8097.4|8123.5|8099.9|8114.4|8094.5|89
1663848600000|2022-09-22 12:10:00|8122.2|8097.2|8121.6|8096.6|8122.7|8097.7|8120.4|8095.4|102
1663848900000|2022-09-22 12:15:00|8121.3|8096.3|8121.8|8096.8|8123.3|8102.9|8117.4|8096.1|109
1663849200000|2022-09-22 12:20:00|8121.7|8096.7|8121.7|8096.7|8122.3|8102.4|8117.2|8096|45
1663849500000|2022-09-22 12:25:00|8121.9|8096.9|8120.5|8095.5|8123.4|8103.1|8116.6|8095|65
1663849800000|2022-09-22 12:30:00|8120.7|8095.7|8121.9|8096.9|8124.3|8099.3|8120.7|8095.7|114
1663850100000|2022-09-22 12:35:00|8122|8097|8121.9|8096.9|8122.3|8102.5|8116.7|8096.1|82
1663850400000|2022-09-22 12:40:00|8121.8|8096.8|8120.1|8095.1|8121.8|8101.4|8115.9|8094.7|154
1663850700000|2022-09-22 12:45:00|8120.2|8095.2|8114.7|8099.7|8120.2|8099.7|8114.6|8094.6|88
1663851000000|2022-09-22 12:50:00|8114.8|8099.8|8114.1|8089.1|8119.8|8099.9|8110.3|8085.3|149
1663851300000|2022-09-22 12:55:00|8113.5|8088.5|8113.4|8088.4|8113.5|8092.2|8106.7|8082.9|182
1663851600000|2022-09-22 13:00:00|8113.5|8088.5|8122.3|8097.3|8122.6|8097.6|8113.5|8088.5|205
1663851900000|2022-09-22 13:05:00|8122.2|8097.2|8121.8|8096.8|8122.5|8097.5|8120|8095|231
1663852200000|2022-09-22 13:10:00|8121.9|8096.9|8125.9|8100.9|8125.9|8100.9|8121.2|8096.2|103
1663852500000|2022-09-22 13:15:00|8125.8|8100.8|8129.5|8104.5|8130.7|8107.7|8122.7|8100.5|254
1663852800000|2022-09-22 13:20:00|8130|8105|8127.9|8102.9|8130.4|8105.4|8126.5|8101.5|91
1663853100000|2022-09-22 13:25:00|8127.8|8102.8|8128.5|8103.5|8129.7|8104.7|8126.8|8101.8|85
1663853400000|2022-09-22 13:30:00|8127.8|8102.8|8129.2|8104.2|8130.5|8107.2|8122.2|8102|117
1663853700000|2022-09-22 13:35:00|8128.8|8103.8|8129|8104|8130|8105|8128.1|8103.1|92
1663854000000|2022-09-22 13:40:00|8129.1|8104.1|8131.3|8106.3|8131.3|8106.3|8128.5|8103.5|63
1663854300000|2022-09-22 13:45:00|8131.4|8106.4|8133.9|8108.9|8133.9|8108.9|8129.7|8104.7|75
1663854600000|2022-09-22 13:50:00|8134.1|8109.1|8133.6|8108.6|8134.4|8109.4|8131|8106|160
1663854900000|2022-09-22 13:55:00|8133.8|8108.8|8134.9|8109.9|8135.3|8110.3|8133|8108|101
1663855200000|2022-09-22 14:00:00|8134.8|8109.8|8134.5|8109.5|8135.6|8110.6|8134.4|8109.4|55
1663855500000|2022-09-22 14:05:00|8134.3|8109.3|8136.2|8111.2|8136.6|8111.6|8134|8109|57
1663855800000|2022-09-22 14:10:00|8136.1|8111.1|8136.7|8111.7|8137.3|8112.3|8136.1|8111.1|115
1663856100000|2022-09-22 14:15:00|8136.8|8111.8|8137.4|8112.4|8137.7|8112.7|8135.3|8110.3|90
1663856400000|2022-09-22 14:20:00|8137.5|8112.5|8136.1|8111.1|8137.6|8112.6|8135.4|8110.4|67
1663856700000|2022-09-22 14:25:00|8136.2|8111.2|8138.2|8113.2|8138.2|8113.2|8135.6|8110.6|98
1663857000000|2022-09-22 14:30:00|8138.1|8113.1|8141.6|8116.6|8143.7|8118.7|8138.1|8113.1|128
1663857300000|2022-09-22 14:35:00|8141.7|8116.7|8144.1|8119.1|8144.1|8119.1|8140.9|8115.9|101
1663857600000|2022-09-22 14:40:00|8144.4|8119.4|8146.6|8121.6|8147.2|8122.2|8144.3|8119.3|116
1663857900000|2022-09-22 14:45:00|8146.5|8121.5|8150.3|8125.3|8151.1|8126.1|8146.3|8121.3|114
1663858200000|2022-09-22 14:50:00|8150.2|8125.2|8147.1|8122.1|8150.2|8125.2|8146.5|8121.5|71
1663858500000|2022-09-22 14:55:00|8147.3|8122.3|8148.4|8123.4|8148.6|8123.6|8147.3|8122.3|50
1663858800000|2022-09-22 15:00:00|8148.2|8123.2|8147.5|8122.5|8148.5|8123.5|8147|8122|23
1663859100000|2022-09-22 15:05:00|8147.6|8122.6|8145.7|8120.7|8147.6|8122.6|8145.1|8120.1|88
1663859400000|2022-09-22 15:10:00|8145.6|8120.6|8145.3|8120.3|8146.2|8121.2|8140.4|8115.4|127
1663859700000|2022-09-22 15:15:00|8145.2|8120.2|8145.6|8120.6|8147|8122|8143.6|8118.6|66
1663860000000|2022-09-22 15:20:00|8145.8|8120.8|8146.4|8121.4|8147.4|8122.4|8145.8|8120.8|74
1663860300000|2022-09-22 15:25:00|8146.5|8121.5|8145.1|8120.1|8147.5|8122.5|8144.8|8119.8|63
1663860600000|2022-09-22 15:30:00|8145|8120|8143.7|8118.7|8145.1|8120.1|8143.7|8118.7|33
1663860900000|2022-09-22 15:35:00|8143.8|8118.8|8143|8118|8143.8|8118.8|8143|8118|16
1663861200000|2022-09-22 15:40:00|8142.9|8117.9|8143.2|8118.2|8143.4|8118.4|8142.9|8117.9|18
1663861500000|2022-09-22 15:45:00|8143.3|8118.3|8141.8|8116.8|8143.4|8118.4|8141.6|8116.6|30
1663861800000|2022-09-22 15:50:00|8141.9|8116.9|8140.6|8115.6|8142.1|8117.1|8140.3|8115.3|30
1663862100000|2022-09-22 15:55:00|8140.7|8115.7|8138.4|8113.4|8140.8|8115.8|8138.1|8113.1|35
1663862400000|2022-09-22 16:00:00|8138.5|8113.5|8142.3|8117.3|8142.3|8121.4|8136.4|8113.5|22
1663862700000|2022-09-22 16:05:00|8142.4|8117.4|8140.4|8115.4|8142.6|8117.6|8140.4|8115.4|55
1663863000000|2022-09-22 16:10:00|8140.5|8115.5|8139.9|8114.9|8140.9|8115.9|8139.9|8114.9|25
1663863300000|2022-09-22 16:15:00|8139.8|8114.8|8139.2|8114.2|8140.6|8115.6|8139.2|8114.2|38
1663863600000|2022-09-22 16:20:00|8139.1|8114.1|8140.2|8115.2|8140.7|8115.7|8139.1|8114.1|54
1663863900000|2022-09-22 16:25:00|8140.3|8115.3|8140.1|8115.1|8140.3|8115.3|8139.6|8114.6|17
1663864200000|2022-09-22 16:30:00|8140.6|8115.6|8139.6|8114.6|8140.7|8115.7|8139.6|8114.6|9
1663864500000|2022-09-22 16:35:00|8139.5|8114.5|8138.6|8113.6|8139.5|8114.5|8138.1|8113.1|29
1663864800000|2022-09-22 16:40:00|8138.7|8113.7|8138.1|8113.1|8139|8114|8138.1|8113.1|29
1663865100000|2022-09-22 16:45:00|8138.2|8113.2|8138.8|8113.8|8138.8|8113.8|8138.1|8113.1|15
1663865400000|2022-09-22 16:50:00|8138.7|8113.7|8135|8110|8138.8|8113.8|8134.6|8109.6|48
1663865700000|2022-09-22 16:55:00|8135.3|8110.3|8135.9|8110.9|8135.9|8110.9|8134.9|8109.9|25
1663866000000|2022-09-22 17:00:00|8136|8111|8136.6|8111.6|8136.8|8111.8|8135.7|8110.7|33
1663866300000|2022-09-22 17:05:00|8136.5|8111.5|8135.6|8110.6|8136.5|8111.5|8135.4|8110.4|34
1663866600000|2022-09-22 17:10:00|8135.5|8110.5|8135.1|8110.1|8135.6|8110.6|8134.9|8109.9|20
1663866900000|2022-09-22 17:15:00|8135.2|8110.2|8134.6|8109.6|8135.5|8110.5|8134.6|8109.6|20
1663867200000|2022-09-22 17:20:00|8134.7|8109.7|8135.3|8110.3|8135.3|8115.1|8129.8|8109.7|15
1663867500000|2022-09-22 17:25:00|8135.2|8110.2|8135.1|8110.1|8135.3|8110.3|8135|8110|8
1663867800000|2022-09-22 17:30:00|8135|8110|8135.4|8110.4|8135.4|8110.4|8134.8|8109.8|12
1663868100000|2022-09-22 17:35:00|8135.7|8110.7|8136.5|8111.5|8137.1|8112.1|8135.6|8110.6|17
1663868400000|2022-09-22 17:40:00|8136.4|8111.4|8136.8|8111.8|8137.3|8112.3|8136.1|8111.1|19
1663868700000|2022-09-22 17:45:00|8136.7|8111.7|8137.4|8112.4|8137.5|8112.5|8136.7|8111.7|36
1663869000000|2022-09-22 17:50:00|8137.3|8112.3|8137.3|8112.3|8137.5|8112.5|8137.1|8112.1|25
1663869300000|2022-09-22 17:55:00|8137.4|8112.4|8137.5|8112.5|8137.5|8112.5|8137.2|8112.2|20
1663869600000|2022-09-22 18:00:00|8137.4|8112.4|8138.3|8113.3|8138.3|8113.3|8136.3|8111.3|31
1663869900000|2022-09-22 18:05:00|8138.9|8113.9|8142.5|8117.5|8144|8119|8138.9|8113.9|17
1663870200000|2022-09-22 18:10:00|8142.6|8117.6|8142.3|8117.3|8143|8118|8142.3|8117.3|11
1663870500000|2022-09-22 18:15:00|8142.4|8117.4|8142.4|8117.4|8142.4|8117.4|8142.4|8117.4|1
1663870800000|2022-09-22 18:20:00|8142.3|8117.3|8142.4|8117.4|8142.4|8117.4|8142.3|8117.3|2
1663871100000|2022-09-22 18:25:00|8142.5|8117.5|8143.8|8118.8|8143.8|8118.8|8142.5|8117.5|9
1663871400000|2022-09-22 18:30:00|8143.9|8118.9|8143.3|8118.3|8143.9|8118.9|8143.3|8118.3|11
1663872000000|2022-09-22 18:40:00|8143.2|8118.2|8142.7|8117.7|8143.2|8118.2|8141.9|8116.9|21
1663872300000|2022-09-22 18:45:00|8142.8|8117.8|8143.5|8118.5|8144.8|8119.8|8142.8|8117.8|19
1663872600000|2022-09-22 18:50:00|8143.6|8118.6|8143.5|8118.5|8143.6|8118.6|8143.4|8118.4|10
1663872900000|2022-09-22 18:55:00|8143.6|8118.6|8143.6|8118.6|8143.6|8118.6|8143.5|8118.5|9
1663893000000|2022-09-23 00:30:00|8143|8118|8143|8118|8143|8118|8143|8118|1
1663894800000|2022-09-23 01:00:00|8138.7|8113.7|8138.7|8113.7|8138.7|8113.7|8138.7|8113.7|1
1663895100000|2022-09-23 01:05:00|8137.2|8112.2|8137.3|8112.3|8137.3|8112.3|8137.2|8112.2|2
1663895700000|2022-09-23 01:15:00|8137.6|8112.6|8137.6|8112.6|8137.6|8112.6|8137.6|8112.6|1
1663896000000|2022-09-23 01:20:00|8137.2|8112.2|8137.2|8112.2|8137.2|8112.2|8137.2|8112.2|1
1663896900000|2022-09-23 01:35:00|8137.7|8112.7|8137.2|8112.2|8137.7|8112.7|8137.2|8112.2|2
1663897500000|2022-09-23 01:45:00|8137.6|8112.6|8137.2|8112.2|8137.6|8112.6|8137.2|8112.2|2
1663897800000|2022-09-23 01:50:00|8137.4|8112.4|8137.2|8112.2|8137.4|8112.4|8137.2|8112.2|2
1663898100000|2022-09-23 01:55:00|8137.4|8112.4|8137.2|8112.2|8138|8113|8137.2|8112.2|13
1663898400000|2022-09-23 02:00:00|8137.5|8112.5|8137.2|8112.2|8138|8113|8137.2|8112.2|9
1663898700000|2022-09-23 02:05:00|8140.4|8115.4|8140.2|8115.2|8140.4|8115.4|8140.2|8115.2|5
1663899000000|2022-09-23 02:10:00|8140.4|8115.4|8139.9|8114.9|8140.4|8115.4|8139.9|8114.9|2
1663899300000|2022-09-23 02:15:00|8140.9|8115.9|8140.9|8115.9|8143.2|8124.2|8139.2|8115.8|12
1663899600000|2022-09-23 02:20:00|8144.1|8119.1|8144.3|8119.3|8144.9|8119.9|8143.6|8118.6|16
1663899900000|2022-09-23 02:25:00|8144.2|8119.2|8146.4|8121.4|8146.4|8121.4|8144.2|8119.2|23
1663900200000|2022-09-23 02:30:00|8146.2|8121.2|8145.6|8120.6|8146.2|8121.2|8144.8|8119.8|8
1663900800000|2022-09-23 02:40:00|8145.5|8120.5|8146.8|8121.8|8146.8|8121.8|8145.5|8120.5|5
1663901100000|2022-09-23 02:45:00|8146.9|8121.9|8146.9|8121.9|8147|8122|8146.9|8121.9|5
1663901400000|2022-09-23 02:50:00|8147|8122|8146.9|8121.9|8147|8122|8146.9|8121.9|2
1663901700000|2022-09-23 02:55:00|8146.6|8121.6|8146.2|8121.2|8146.9|8121.9|8146.1|8121.1|6
1663902000000|2022-09-23 03:00:00|8146.4|8121.4|8146.4|8121.4|8146.4|8121.4|8146.4|8121.4|1
1663902300000|2022-09-23 03:05:00|8146|8121|8146.4|8121.4|8146.4|8121.4|8146|8121|2
1663902600000|2022-09-23 03:10:00|8145.6|8120.6|8148.5|8123.5|8149.1|8124.1|8145.5|8120.5|9
1663902900000|2022-09-23 03:15:00|8148.1|8123.1|8144.3|8119.3|8148.9|8128.5|8140.9|8115.9|81
1663903200000|2022-09-23 03:20:00|8146.4|8121.4|8142.2|8117.2|8146.4|8121.4|8140.7|8115.7|14
1663903500000|2022-09-23 03:25:00|8141.8|8116.8|8142.5|8117.5|8143|8118|8137.7|8112.7|69
1663903800000|2022-09-23 03:30:00|8142.8|8117.8|8156.2|8131.2|8157.1|8133.3|8142.2|8117.3|404
1663904100000|2022-09-23 03:35:00|8151|8136|8144.6|8129.6|8162.7|8144.1|8143.5|8124.4|473
1663904400000|2022-09-23 03:40:00|8144.7|8129.7|8145.1|8130.1|8150.9|8131.5|8142.7|8123.2|187
1663904700000|2022-09-23 03:45:00|8145|8130|8143.6|8128.6|8148.8|8130|8141|8121.4|204
1663905000000|2022-09-23 03:50:00|8143.5|8128.5|8145.5|8130.5|8146|8131|8143.3|8128.3|128
1663905300000|2022-09-23 03:55:00|8145.9|8130.9|8147.6|8132.6|8148.4|8133.4|8145.9|8130.9|86
1663905600000|2022-09-23 04:00:00|8147.7|8132.7|8150.7|8135.7|8150.7|8135.7|8147.7|8132.7|85
1663905900000|2022-09-23 04:05:00|8150.8|8135.8|8152.3|8137.3|8161.3|8141.1|8150.2|8135.2|179
1663906200000|2022-09-23 04:10:00|8152.4|8137.4|8156.3|8141.3|8156.4|8141.4|8152.3|8137.3|120
1663906500000|2022-09-23 04:15:00|8156.4|8141.4|8144.3|8129.3|8158.1|8143.1|8140.7|8122.4|273
1663906800000|2022-09-23 04:20:00|8144.4|8129.4|8143.8|8128.8|8151.8|8132.8|8143.1|8126.5|131
1663907100000|2022-09-23 04:25:00|8143.6|8128.6|8142.6|8127.6|8143.8|8128.8|8142.5|8127.5|40
1663907400000|2022-09-23 04:30:00|8142.7|8127.7|8138.6|8123.6|8142.7|8127.7|8137.5|8122.5|128
1663907700000|2022-09-23 04:35:00|8138.7|8123.7|8147.2|8122.2|8148.3|8127.9|8138.7|8120.4|158
1663908000000|2022-09-23 04:40:00|8147.4|8122.4|8142.4|8127.4|8148|8127.8|8142|8122.2|55
1663908300000|2022-09-23 04:45:00|8142.5|8127.5|8142.6|8127.6|8142.7|8127.7|8141|8126|35
1663908600000|2022-09-23 04:50:00|8142.7|8127.7|8141.3|8126.3|8142.8|8127.8|8141.1|8126.1|44
1663908900000|2022-09-23 04:55:00|8141.2|8126.2|8147.5|8122.5|8147.5|8127.9|8141|8122.2|51
1663909200000|2022-09-23 05:00:00|8147.6|8122.6|8139|8124|8147.6|8126.5|8138.7|8121.3|68
1663909500000|2022-09-23 05:05:00|8138.9|8123.9|8132|8117|8139.2|8124.2|8132|8117|95
1663909800000|2022-09-23 05:10:00|8131.9|8116.9|8139.3|8114.3|8140.1|8120.1|8127.4|8111.4|268
1663910100000|2022-09-23 05:15:00|8139.4|8114.4|8134.8|8109.8|8139.4|8119.2|8127.7|8108.9|181
1663910400000|2022-09-23 05:20:00|8134.7|8109.7|8126.1|8101.1|8134.7|8111.3|8124.4|8100.3|204
1663910700000|2022-09-23 05:25:00|8125.9|8100.9|8122.6|8097.6|8125.9|8103.9|8111.4|8092.1|447
1663911000000|2022-09-23 05:30:00|8122.5|8097.5|8120.1|8105.1|8125.1|8106.3|8117|8097.3|168
1663911300000|2022-09-23 05:35:00|8120.2|8105.2|8123.4|8108.4|8129.2|8110.2|8120.1|8102.7|126
1663911600000|2022-09-23 05:40:00|8123.3|8108.3|8120.1|8105.1|8129.3|8108.9|8119|8098.9|169
1663911900000|2022-09-23 05:45:00|8120|8105|8117.9|8102.9|8124.9|8105.6|8117.5|8098.9|106
1663912200000|2022-09-23 05:50:00|8118|8103|8118.7|8103.7|8118.7|8103.7|8114.9|8099.9|134
1663912500000|2022-09-23 05:55:00|8118.2|8103.2|8120.1|8105.1|8123.7|8105.2|8117.2|8097.7|92
1663912800000|2022-09-23 06:00:00|8120.2|8105.2|8119.4|8104.4|8129|8111.1|8119.4|8103.2|209
1663913100000|2022-09-23 06:05:00|8119.2|8104.2|8120.6|8105.6|8121.7|8106.7|8117.7|8102.7|184
1663913400000|2022-09-23 06:10:00|8120.7|8105.7|8121.7|8106.7|8122.1|8107.1|8119.1|8104.1|132
1663913700000|2022-09-23 06:15:00|8121.8|8106.8|8125.5|8110.5|8128.1|8111|8121.8|8103.1|167
1663914000000|2022-09-23 06:20:00|8125.6|8110.6|8124.2|8109.2|8125.8|8110.8|8123.5|8108.5|49
1663914300000|2022-09-23 06:25:00|8124.4|8109.4|8125.1|8110.1|8125.4|8110.4|8123.4|8108.4|91
1663914600000|2022-09-23 06:30:00|8125|8110|8126.7|8111.7|8127.6|8112.6|8123.9|8108.9|106
1663914900000|2022-09-23 06:35:00|8126.8|8111.8|8128.2|8113.2|8133.3|8113.7|8126.8|8107.5|82
1663915200000|2022-09-23 06:40:00|8128.1|8113.1|8124|8109|8129.7|8114.7|8123.3|8108.3|133
1663915500000|2022-09-23 06:45:00|8123.9|8108.9|8127|8112|8128.9|8113.9|8123.9|8108.9|102
1663915800000|2022-09-23 06:50:00|8127.1|8112.1|8127|8112|8132.4|8113.2|8126.9|8107.3|114
1663916100000|2022-09-23 06:55:00|8127.1|8112.1|8127.4|8112.4|8128|8113|8126.9|8111.9|21
1663916400000|2022-09-23 07:00:00|8127.7|8112.7|8130.8|8115.8|8141.4|8121.7|8127.6|8110.6|270
1663916700000|2022-09-23 07:05:00|8131.2|8116.2|8127.5|8102.5|8132.2|8116.6|8119.9|8099.8|258
1663917000000|2022-09-23 07:10:00|8127.6|8102.6|8125.4|8110.4|8131.3|8110.8|8122.1|8102|220
1663917300000|2022-09-23 07:15:00|8125.5|8110.5|8124.8|8109.8|8131.9|8112.1|8123.5|8104.2|183
1663917600000|2022-09-23 07:20:00|8124.7|8109.7|8126.7|8111.7|8132.1|8111.7|8124.7|8105.1|135
1663917900000|2022-09-23 07:25:00|8126.1|8111.1|8125|8110|8131|8111.1|8123.1|8104.7|90
1663918200000|2022-09-23 07:30:00|8124.9|8109.9|8130.9|8105.9|8133|8113.4|8124.8|8105.9|137
1663918500000|2022-09-23 07:35:00|8125.6|8110.6|8131.8|8106.8|8132.8|8113|8125.5|8105.8|48
1663918800000|2022-09-23 07:40:00|8127.1|8112.1|8127.7|8112.7|8134|8113.6|8127.1|8107.3|67
1663919100000|2022-09-23 07:45:00|8127.8|8112.8|8128.3|8113.3|8133.6|8113.7|8127.4|8108.3|68
1663919400000|2022-09-23 07:50:00|8128.4|8113.4|8129|8114|8134.1|8114.3|8127.8|8108.4|64
1663919700000|2022-09-23 07:55:00|8128.8|8113.8|8127.9|8112.9|8130.6|8115.6|8126.7|8111.7|64
1663920000000|2022-09-23 08:00:00|8127.8|8112.8|8126.3|8111.3|8128.9|8113.9|8126.2|8111.2|49
1663920300000|2022-09-23 08:05:00|8127|8112|8128.6|8113.6|8129.7|8114.7|8126.7|8111.7|42
1663920600000|2022-09-23 08:10:00|8128.7|8113.7|8129.6|8114.6|8133.7|8115.1|8128.1|8108.4|55
1663920900000|2022-09-23 08:15:00|8130.2|8115.2|8130.2|8115.2|8131.1|8116.1|8129.7|8114.7|58
1663921200000|2022-09-23 08:20:00|8130.4|8115.4|8129.8|8114.8|8130.8|8115.8|8129.5|8114.5|27
1663921500000|2022-09-23 08:25:00|8130|8115|8130.1|8115.1|8130.7|8115.7|8129.8|8114.8|45
1663921800000|2022-09-23 08:30:00|8130|8115|8130.2|8115.2|8130.4|8115.4|8129.6|8114.6|67
1663922100000|2022-09-23 08:35:00|8130.1|8115.1|8130.8|8115.8|8131.1|8116.1|8129.8|8114.8|42
1663922400000|2022-09-23 08:40:00|8130.9|8115.9|8136.2|8111.2|8136.4|8116|8130.3|8110.6|36
1663922700000|2022-09-23 08:45:00|8136.3|8111.3|8132|8117|8136.3|8117.2|8130.3|8111.2|78
1663923000000|2022-09-23 08:50:00|8131.8|8116.8|8127.9|8112.9|8132|8117|8126.7|8111.7|107
1663923300000|2022-09-23 08:55:00|8128|8113|8130.2|8115.2|8136.4|8116.4|8127.7|8110.2|151
1663923600000|2022-09-23 09:00:00|8130.1|8115.1|8128.5|8113.5|8130.2|8115.2|8127.8|8112.8|111
1663923900000|2022-09-23 09:05:00|8128.4|8113.4|8128.2|8113.2|8133|8113.4|8127.4|8107.8|46
1663924200000|2022-09-23 09:10:00|8127.9|8112.9|8130|8115|8130.8|8115.8|8127.9|8112.9|50
1663924500000|2022-09-23 09:15:00|8130.1|8115.1|8129.7|8114.7|8131.8|8116.8|8129.5|8114.5|50
1663924800000|2022-09-23 09:20:00|8129.9|8114.9|8131|8116|8135.7|8116.1|8129.9|8110.7|30
1663925100000|2022-09-23 09:25:00|8131.2|8116.2|8131.8|8116.8|8131.8|8116.8|8130.6|8115.6|58
1663925400000|2022-09-23 09:30:00|8131.4|8116.4|8128.7|8113.7|8131.4|8116.4|8126.2|8111.2|109
1663925700000|2022-09-23 09:35:00|8128.5|8113.5|8130.4|8115.4|8134.8|8115.4|8128.5|8109.7|63
1663926000000|2022-09-23 09:40:00|8130.3|8115.3|8132|8117|8133.5|8118.5|8130.3|8115.3|130
1663926300000|2022-09-23 09:45:00|8131.9|8116.9|8130.8|8115.8|8132|8117|8128.3|8113.3|151
1663926600000|2022-09-23 09:50:00|8131|8116|8135.8|8120.8|8140.2|8121.9|8131|8114.4|211
1663926900000|2022-09-23 09:55:00|8135.7|8120.7|8133.7|8118.7|8140.9|8121.9|8131.9|8111.2|196
1663927200000|2022-09-23 10:00:00|8133.8|8118.8|8137.9|8122.9|8139.3|8124.3|8133.6|8118.6|174
1663927500000|2022-09-23 10:05:00|8138.3|8123.3|8135.3|8120.3|8138.5|8123.5|8132.1|8112.2|222
1663927800000|2022-09-23 10:10:00|8135.2|8120.2|8133.1|8118.1|8138.9|8120.2|8132.9|8113.1|129
1663928100000|2022-09-23 10:15:00|8133|8118|8130.4|8115.4|8137.7|8118.2|8129.7|8111.9|141
1663928400000|2022-09-23 10:20:00|8130.3|8115.3|8131.9|8116.9|8132.4|8117.4|8130.1|8115.1|93
1663928700000|2022-09-23 10:25:00|8132.3|8117.3|8132.3|8117.3|8133.3|8118.3|8130.7|8115.7|124
1663929000000|2022-09-23 10:30:00|8132.2|8117.2|8131.5|8116.5|8134.7|8119.7|8131.1|8116.1|159
1663929300000|2022-09-23 10:35:00|8131.6|8116.6|8132.5|8117.5|8134.5|8119.5|8130.9|8115.9|177
1663929600000|2022-09-23 10:40:00|8132.7|8117.7|8130.9|8115.9|8137.7|8118.3|8130.9|8112|140
1663929900000|2022-09-23 10:45:00|8131|8116|8131.7|8116.7|8136.1|8117.5|8130.7|8111|81
1663930200000|2022-09-23 10:50:00|8131.9|8116.9|8134.3|8119.3|8138.7|8120.8|8131.5|8113.1|208
1663930500000|2022-09-23 10:55:00|8134.2|8119.2|8138.7|8123.7|8139.6|8124.6|8134.1|8119.1|160
1663930800000|2022-09-23 11:00:00|8138.5|8123.5|8137.9|8122.9|8143.3|8123.9|8137.1|8118.2|78
1663931100000|2022-09-23 11:05:00|8138.2|8123.2|8139.4|8124.4|8144.9|8125.1|8138.2|8119.2|198
1663931400000|2022-09-23 11:10:00|8139.5|8124.5|8142.3|8127.3|8149.3|8128.6|8138.3|8118.9|314
1663931700000|2022-09-23 11:15:00|8147|8122|8143.9|8128.9|8150.4|8130.1|8141.8|8122|271
1663932000000|2022-09-23 11:20:00|8148.8|8123.8|8145.4|8130.4|8150|8130.7|8143.8|8123.7|204
1663932300000|2022-09-23 11:25:00|8145.3|8130.3|8149.5|8124.5|8150.9|8131.2|8144.7|8124.2|166
1663932600000|2022-09-23 11:30:00|8149.4|8124.4|8147.3|8122.3|8149.4|8127.8|8142.7|8121.1|109
1663932900000|2022-09-23 11:35:00|8147.4|8122.4|8146.9|8121.9|8147.8|8122.8|8146.7|8121.7|8
1663933200000|2022-09-23 11:40:00|8147.9|8122.9|8142.1|8127.1|8147.9|8127.1|8140.7|8120.9|39
1663933500000|2022-09-23 11:45:00|8142.2|8127.2|8147.7|8122.7|8147.9|8129.1|8142.1|8122.3|33
1663933800000|2022-09-23 11:50:00|8147.5|8122.5|8142.3|8127.3|8148|8127.6|8141.9|8122.1|75
1663934100000|2022-09-23 11:55:00|8142.2|8127.2|8145.4|8120.4|8146.8|8127.2|8140.3|8119.6|30
1663934400000|2022-09-23 12:00:00|8145.3|8120.3|8139.1|8124.1|8146|8125.8|8138.9|8118.9|77
1663934700000|2022-09-23 12:05:00|8138.7|8123.7|8140.5|8125.5|8146.6|8125.9|8138.7|8120.3|39
1663935000000|2022-09-23 12:10:00|8140.6|8125.6|8140.5|8125.5|8145.6|8125.6|8139.8|8120.2|31
1663935300000|2022-09-23 12:15:00|8140.4|8125.4|8141.6|8126.6|8147|8126.7|8140.1|8120.8|59
1663935600000|2022-09-23 12:20:00|8141.4|8126.4|8145.5|8120.5|8146.8|8126.6|8140.4|8120.3|41
1663935900000|2022-09-23 12:25:00|8145.6|8120.6|8145.5|8120.5|8145.7|8125.6|8139.9|8119.8|53
1663936200000|2022-09-23 12:30:00|8145.4|8120.4|8142.1|8127.1|8146|8127.6|8140.4|8120.2|85
1663936500000|2022-09-23 12:35:00|8142.4|8127.4|8143.9|8128.9|8148.8|8129.8|8142.4|8122.1|94
1663936800000|2022-09-23 12:40:00|8143.7|8128.7|8148.9|8123.9|8148.9|8129.4|8143|8123.9|50
1663937100000|2022-09-23 12:45:00|8149|8124|8144.8|8129.8|8149|8129.8|8143.9|8124|48
1663937400000|2022-09-23 12:50:00|8145.2|8130.2|8145|8130|8149.8|8130.4|8144.2|8124.8|104
1663937700000|2022-09-23 12:55:00|8144.9|8129.9|8149.3|8124.3|8150|8130.4|8144.2|8124.1|58
1663938000000|2022-09-23 13:00:00|8149.5|8124.5|8144.7|8119.7|8149.5|8124.5|8144.7|8119.7|86
1663938300000|2022-09-23 13:05:00|8144.8|8119.8|8144.2|8119.2|8145.1|8120.1|8143.8|8118.8|45
1663938600000|2022-09-23 13:10:00|8143.8|8118.8|8141.5|8116.5|8144.4|8119.4|8138|8113|58
1663938900000|2022-09-23 13:15:00|8141.6|8116.6|8142.2|8117.2|8142.3|8117.3|8141.2|8116.2|91
1663939200000|2022-09-23 13:20:00|8142|8117|8143.1|8118.1|8143.1|8122.3|8137.3|8116.6|44
1663939500000|2022-09-23 13:25:00|8138.2|8123.2|8142.9|8117.9|8145.4|8124.7|8138.2|8117.9|85
1663939800000|2022-09-23 13:30:00|8142.8|8117.8|8142.6|8117.6|8143.6|8123.9|8138|8116|106
1663940100000|2022-09-23 13:35:00|8142.5|8117.5|8144.3|8119.3|8145.6|8120.6|8142.5|8117.5|78
1663940400000|2022-09-23 13:40:00|8144.2|8119.2|8144.4|8119.4|8144.4|8119.4|8142.1|8117.1|71
1663940700000|2022-09-23 13:45:00|8144.7|8119.7|8146|8121|8147.4|8122.4|8141.8|8116.8|228
1663941000000|2022-09-23 13:50:00|8145.9|8120.9|8140.4|8125.4|8147.8|8128.8|8140.2|8120.2|113
1663941300000|2022-09-23 13:55:00|8140.3|8125.3|8146.8|8121.8|8147.1|8125.7|8140.2|8120.2|107
1663941600000|2022-09-23 14:00:00|8146.9|8121.9|8148.2|8123.2|8149.6|8124.6|8146.1|8121.1|97
1663941900000|2022-09-23 14:05:00|8148.1|8123.1|8147.6|8122.6|8148.2|8128.2|8142.3|8121.9|63
1663942200000|2022-09-23 14:10:00|8147.7|8122.7|8147.9|8122.9|8148.4|8128.5|8142.3|8122.1|65
1663942500000|2022-09-23 14:15:00|8148|8123|8149.4|8124.4|8150.9|8125.9|8147.8|8122.8|85
1663942800000|2022-09-23 14:20:00|8149.5|8124.5|8150.6|8125.6|8151|8126|8149|8124|97
1663943100000|2022-09-23 14:25:00|8150.5|8125.5|8150|8125|8150.5|8125.5|8149.8|8124.8|50
1663943400000|2022-09-23 14:30:00|8149.8|8124.8|8151.8|8126.8|8151.9|8129.7|8144.7|8124.2|60
1663943700000|2022-09-23 14:35:00|8151.7|8126.7|8155.1|8130.1|8155.1|8130.1|8151.3|8126.3|76
1663944000000|2022-09-23 14:40:00|8155|8130|8154.6|8129.6|8158|8137.1|8151.2|8129.5|107
1663944300000|2022-09-23 14:45:00|8154.5|8129.5|8157.2|8132.2|8158|8133|8154.5|8129.5|49
1663944600000|2022-09-23 14:50:00|8157.3|8132.3|8156.8|8131.8|8158|8133|8156.3|8131.3|64
1663944900000|2022-09-23 14:55:00|8156.7|8131.7|8156.3|8131.3|8157|8132|8155.8|8130.8|56
1663945200000|2022-09-23 15:00:00|8156.2|8131.2|8154.7|8129.7|8156.8|8136.5|8150.2|8129.4|81
1663945500000|2022-09-23 15:05:00|8154.9|8129.9|8153.5|8128.5|8155|8130|8153.1|8128.1|56
1663945800000|2022-09-23 15:10:00|8153.6|8128.6|8150.9|8125.9|8153.6|8128.6|8150.1|8125.1|74
1663946100000|2022-09-23 15:15:00|8151|8126|8150|8125|8151.2|8126.2|8149.9|8124.9|56
1663946400000|2022-09-23 15:20:00|8149.8|8124.8|8150.3|8125.3|8150.3|8125.3|8149.5|8124.5|41
1663946700000|2022-09-23 15:25:00|8150.4|8125.4|8150.3|8125.3|8151|8126|8150.1|8125.1|51
1663947000000|2022-09-23 15:30:00|8150.4|8125.4|8150.3|8125.3|8150.7|8125.7|8150.1|8125.1|53
1663947300000|2022-09-23 15:35:00|8150.2|8125.2|8150.4|8125.4|8151.2|8126.2|8149.9|8124.9|74
1663947600000|2022-09-23 15:40:00|8150.3|8125.3|8149.9|8124.9|8150.6|8125.6|8149.9|8124.9|64
1663947900000|2022-09-23 15:45:00|8150|8125|8149.4|8124.4|8150|8125|8149.3|8124.3|22
1663948200000|2022-09-23 15:50:00|8149.3|8124.3|8149.2|8124.2|8149.4|8124.4|8149|8124|14
1663948500000|2022-09-23 15:55:00|8149.1|8124.1|8149.3|8124.3|8149.4|8124.4|8148.8|8123.8|22
1663948800000|2022-09-23 16:00:00|8149.4|8124.4|8143.2|8118.2|8150|8125|8138.6|8113.6|77
1663949100000|2022-09-23 16:05:00|8143.3|8118.3|8148.2|8123.2|8150.1|8125.1|8143.2|8118.2|157
1663949400000|2022-09-23 16:10:00|8148.3|8123.3|8148.4|8123.4|8149.4|8124.4|8148.3|8123.3|64
1663949700000|2022-09-23 16:15:00|8148.2|8123.2|8149|8124|8149|8124|8147.7|8122.7|55
1663950000000|2022-09-23 16:20:00|8148.9|8123.9|8151.6|8126.6|8151.8|8126.8|8148.5|8123.5|45
1663950300000|2022-09-23 16:25:00|8151.7|8126.7|8153.3|8128.3|8153.6|8128.6|8151.7|8126.7|44
1663950600000|2022-09-23 16:30:00|8153.6|8128.6|8157.1|8132.1|8157.3|8132.3|8153.4|8128.4|87
1663950900000|2022-09-23 16:35:00|8157.3|8132.3|8152.3|8127.3|8157.3|8132.3|8151.6|8126.6|75
1663951200000|2022-09-23 16:40:00|8152.2|8127.2|8153.9|8128.9|8153.9|8128.9|8151.7|8126.7|84
1663951500000|2022-09-23 16:45:00|8154|8129|8153.3|8128.3|8154|8129|8153.2|8128.2|75
1663951800000|2022-09-23 16:50:00|8153.1|8128.1|8152.6|8127.6|8153.1|8128.1|8151.6|8126.6|81
1663952100000|2022-09-23 16:55:00|8152.8|8127.8|8152|8127|8153.2|8128.2|8151.9|8126.9|93
1663952400000|2022-09-23 17:00:00|8152.1|8127.1|8152|8127|8152.7|8127.7|8151.9|8126.9|107
1663952700000|2022-09-23 17:05:00|8152.1|8127.1|8152.8|8127.8|8153|8128|8151.9|8126.9|119
1663953000000|2022-09-23 17:10:00|8152.7|8127.7|8153.5|8128.5|8153.8|8128.8|8152.3|8127.3|102
1663953300000|2022-09-23 17:15:00|8153.4|8128.4|8151.6|8126.6|8153.6|8128.6|8151.6|8126.6|86
1663953600000|2022-09-23 17:20:00|8151.5|8126.5|8151.5|8126.5|8151.5|8126.5|8150.8|8125.8|49
1663953900000|2022-09-23 17:25:00|8151.6|8126.6|8151.3|8126.3|8152.9|8127.9|8151|8126|73
1663954200000|2022-09-23 17:30:00|8151.1|8126.1|8151.4|8126.4|8151.6|8126.6|8150.8|8125.8|104
1663954500000|2022-09-23 17:35:00|8151.5|8126.5|8154.1|8129.1|8154.3|8129.3|8151.5|8126.5|33
1663954800000|2022-09-23 17:40:00|8154.2|8129.2|8155.3|8130.3|8155.4|8130.4|8153.9|8128.9|70
1663955100000|2022-09-23 17:45:00|8155.2|8130.2|8155.3|8130.3|8155.5|8130.5|8154.9|8129.9|53
1663955400000|2022-09-23 17:50:00|8155.4|8130.4|8154.4|8129.4|8155.4|8130.4|8154.4|8129.4|32
1663955700000|2022-09-23 17:55:00|8154.3|8129.3|8155.2|8130.2|8155.3|8130.3|8154.3|8129.3|50
1663956000000|2022-09-23 18:00:00|8155.1|8130.1|8156.5|8131.5|8156.5|8131.5|8154.8|8129.8|66
1663956300000|2022-09-23 18:05:00|8156.4|8131.4|8157|8132|8157.1|8132.1|8156.4|8131.4|26
1663956600000|2022-09-23 18:10:00|8156.9|8131.9|8157|8132|8157.2|8132.2|8156.5|8131.5|51
1663956900000|2022-09-23 18:15:00|8157.1|8132.1|8156.6|8131.6|8157.1|8132.1|8156.4|8131.4|32
1663957200000|2022-09-23 18:20:00|8156.5|8131.5|8158.1|8133.1|8158.3|8133.3|8156.5|8131.5|47
1663957500000|2022-09-23 18:25:00|8157.9|8132.9|8157.1|8132.1|8158.3|8133.3|8156.8|8131.8|51
1663957800000|2022-09-23 18:30:00|8157.2|8132.2|8157.1|8132.1|8157.9|8132.9|8156.9|8131.9|81
1663958100000|2022-09-23 18:35:00|8157.2|8132.2|8157.4|8132.4|8157.4|8132.4|8157.1|8132.1|40
1663958400000|2022-09-23 18:40:00|8157.3|8132.3|8157.4|8132.4|8157.4|8132.4|8157.3|8132.3|42
1663958700000|2022-09-23 18:45:00|8157.3|8132.3|8157.3|8132.3|8157.4|8132.4|8157.3|8132.3|19
1663959000000|2022-09-23 18:50:00|8157.4|8132.4|8157.6|8132.6|8157.6|8132.6|8157.3|8132.3|34
1663959300000|2022-09-23 18:55:00|8157.5|8132.5|8159|8134|8159.9|8134.9|8157.4|8132.4|52
1663959600000|2022-09-23 19:00:00|8158.9|8133.9|8159.2|8134.2|8159.8|8134.8|8158.3|8133.3|109
1663959900000|2022-09-23 19:05:00|8159.4|8134.4|8159.1|8134.1|8159.7|8134.7|8158.8|8133.8|142
1663960200000|2022-09-23 19:10:00|8159.2|8134.2|8159.7|8134.7|8159.9|8134.9|8159.2|8134.2|15
1663960500000|2022-09-23 19:15:00|8159.6|8134.6|8159.3|8134.3|8159.6|8134.6|8159.3|8134.3|24
1663960800000|2022-09-23 19:20:00|8159.2|8134.2|8159.5|8134.5|8159.5|8134.5|8159.1|8134.1|32
1663961100000|2022-09-23 19:25:00|8159.6|8134.6|8160.4|8135.4|8160.4|8135.4|8159.5|8134.5|16
1663961400000|2022-09-23 19:30:00|8160.5|8135.5|8160.7|8135.7|8160.7|8135.7|8160.5|8135.5|7
1663961700000|2022-09-23 19:35:00|8160.8|8135.8|8159.7|8134.7|8160.8|8135.8|8159.7|8134.7|14
1663962000000|2022-09-23 19:40:00|8159.9|8134.9|8159.8|8134.8|8160.5|8135.5|8159.6|8134.6|15
1663962300000|2022-09-23 19:45:00|8159.7|8134.7|8159.8|8134.8|8160.2|8135.2|8159.1|8134.1|18
1663962600000|2022-09-23 19:50:00|8159.7|8134.7|8159.9|8134.9|8160.9|8135.9|8159.7|8134.7|9
1663962900000|2022-09-23 19:55:00|8160|8135|8161.9|8136.9|8161.9|8136.9|8159.4|8134.4|21
1664152200000|2022-09-26 00:30:00|8165.5|8136.5|8165.5|8136.5|8165.5|8136.5|8165.5|8136.5|1
1664154000000|2022-09-26 01:00:00|8185|8139.9|8185|8139.9|8200.1|8139.9|8182.3|8137.2|10
1664154300000|2022-09-26 01:05:00|8173.8|8138.7|8174.1|8142.4|8174.8|8142.4|8168.9|8133.3|26
1664154600000|2022-09-26 01:10:00|8173.9|8151.1|8187.8|8152.7|8187.8|8152.7|8173.9|8151.1|3
1664155200000|2022-09-26 01:20:00|8186.2|8151.1|8184.8|8155.8|8186.2|8155.8|8183.2|8151.1|3
1664155500000|2022-09-26 01:25:00|8183.4|8154.4|8184.8|8155.8|8184.8|8155.8|8183.4|8154.4|2
1664155800000|2022-09-26 01:30:00|8181.4|8152.4|8181.4|8152.4|8181.4|8152.4|8181.4|8152.4|1
1664156400000|2022-09-26 01:40:00|8186.7|8161.5|8180.2|8155.2|8186.8|8161.6|8179.2|8154.2|15
1664156700000|2022-09-26 01:45:00|8177.4|8152.4|8177.1|8152.1|8177.4|8152.4|8176.7|8151.7|3
1664157000000|2022-09-26 01:50:00|8166.3|8141.3|8171.8|8146.8|8173.7|8148.7|8166.3|8141.3|13
1664157600000|2022-09-26 02:00:00|8173.1|8148.1|8173.1|8148.1|8173.1|8148.1|8173.1|8148.1|1
1664157900000|2022-09-26 02:05:00|8173.7|8148.7|8173.7|8148.7|8173.7|8148.7|8173.7|8148.7|1
1664158200000|2022-09-26 02:10:00|8172.9|8147.9|8174.2|8149.2|8174.2|8149.2|8172.9|8147.9|4
1664158800000|2022-09-26 02:20:00|8169.8|8144.8|8168.8|8143.8|8173.2|8148.2|8168.8|8143.8|6
1664159100000|2022-09-26 02:25:00|8170.1|8145.1|8170.2|8145.2|8170.2|8145.2|8170.1|8145.1|2
1664159700000|2022-09-26 02:35:00|8168.8|8143.8|8171.7|8146.7|8171.7|8146.7|8168.8|8143.8|5
1664160000000|2022-09-26 02:40:00|8171.3|8146.3|8172.3|8147.3|8172.9|8147.9|8171.3|8146.3|8
1664160300000|2022-09-26 02:45:00|8171.5|8146.5|8171.3|8146.3|8171.7|8146.7|8171.3|8146.3|3
1664160600000|2022-09-26 02:50:00|8173.6|8148.6|8174.2|8149.2|8174.2|8149.2|8173.6|8148.6|3
1664160900000|2022-09-26 02:55:00|8174|8149|8174|8149|8174|8149|8174|8149|1
1664161200000|2022-09-26 03:00:00|8174.2|8149.2|8175.6|8150.6|8182|8157|8168.4|8146.7|34
1664161500000|2022-09-26 03:05:00|8175.4|8150.4|8177|8152|8181.9|8156.9|8174.5|8149.5|101
1664161800000|2022-09-26 03:10:00|8177.1|8152.1|8179.5|8154.5|8180|8155|8174.5|8149.5|130
1664162100000|2022-09-26 03:15:00|8179|8154|8179.7|8154.7|8180.7|8155.7|8178.7|8153.7|28
1664162400000|2022-09-26 03:20:00|8180.4|8155.4|8181.6|8156.6|8181.6|8157.3|8172.3|8151.1|41
1664162700000|2022-09-26 03:25:00|8181.1|8156.1|8187.9|8162.9|8188.7|8163.7|8181.1|8156.1|44
1664163000000|2022-09-26 03:30:00|8189.2|8164.2|8188.3|8163.3|8191.9|8166.9|8184.2|8159.2|609
1664163300000|2022-09-26 03:35:00|8188.5|8163.5|8184.2|8159.2|8189.7|8169.5|8179.3|8159.1|191
1664163600000|2022-09-26 03:40:00|8184.8|8159.8|8178.9|8163.9|8184.8|8166|8177.7|8158.2|193
1664163900000|2022-09-26 03:45:00|8178.8|8163.8|8184.5|8169.5|8188.1|8169.5|8177.7|8158.2|192
1664164200000|2022-09-26 03:50:00|8184.7|8169.7|8183.6|8168.6|8185.4|8170.4|8183|8168|167
1664164500000|2022-09-26 03:55:00|8183.4|8168.4|8182.4|8167.4|8184.3|8169.3|8181.3|8166.3|110
1664164800000|2022-09-26 04:00:00|8182.3|8167.3|8186.2|8171.2|8187.7|8172.7|8181.8|8166.8|162
1664165100000|2022-09-26 04:05:00|8186.3|8171.3|8186.9|8171.9|8187.9|8172.9|8186|8171|109
1664165400000|2022-09-26 04:10:00|8186.7|8171.7|8185.1|8170.1|8187.1|8172.1|8184.6|8169.6|73
1664165700000|2022-09-26 04:15:00|8184.1|8169.1|8191.5|8166.5|8191.9|8171.7|8182|8163.1|124
1664166000000|2022-09-26 04:20:00|8191.6|8166.6|8185.8|8170.8|8192.4|8172.3|8185.7|8165.6|59
1664166300000|2022-09-26 04:25:00|8185.9|8170.9|8191.6|8176.6|8197.9|8178.7|8185.9|8170.9|125
1664166600000|2022-09-26 04:30:00|8191.3|8176.3|8188.7|8173.7|8195.4|8176.4|8186.4|8169.5|139
1664166900000|2022-09-26 04:35:00|8188.9|8173.9|8193.4|8168.4|8194.2|8174.3|8187.9|8168.3|94
1664167200000|2022-09-26 04:40:00|8193.5|8168.5|8191.3|8176.3|8194|8176.3|8187.7|8168.4|91
1664167500000|2022-09-26 04:45:00|8191.4|8176.4|8191.3|8176.3|8192.4|8177.4|8190|8175|101
1664167800000|2022-09-26 04:50:00|8191.6|8176.6|8191.3|8176.3|8194.2|8179.2|8190.5|8175.5|91
1664168100000|2022-09-26 04:55:00|8191.4|8176.4|8193.3|8178.3|8193.4|8178.4|8191.3|8176.3|60
1664168400000|2022-09-26 05:00:00|8193.2|8178.2|8191.7|8176.7|8193.4|8178.4|8191.7|8176.7|119
1664168700000|2022-09-26 05:05:00|8191.8|8176.8|8192.4|8177.4|8193.7|8178.7|8191.7|8176.7|79
1664169000000|2022-09-26 05:10:00|8192.3|8177.3|8191.3|8176.3|8192.5|8177.5|8190.8|8175.8|51
1664169300000|2022-09-26 05:15:00|8191.6|8176.6|8192.4|8177.4|8197.3|8177.4|8191.6|8171.3|53
1664169600000|2022-09-26 05:20:00|8192.3|8177.3|8193.1|8178.1|8194.8|8179.8|8192|8177|151
1664169900000|2022-09-26 05:25:00|8193|8178|8194.2|8179.2|8194.8|8179.8|8192.8|8177.8|71
1664170200000|2022-09-26 05:30:00|8194.4|8179.4|8192.8|8177.8|8199.8|8180|8192.1|8174.8|72
1664170500000|2022-09-26 05:35:00|8192.9|8177.9|8193.5|8178.5|8193.6|8178.6|8192.5|8177.5|41
1664170800000|2022-09-26 05:40:00|8193.4|8178.4|8193.2|8178.2|8194.1|8179.1|8193|8178|38
1664171100000|2022-09-26 05:45:00|8193.1|8178.1|8194.6|8169.6|8195.7|8178.2|8187.7|8168.1|235
1664171400000|2022-09-26 05:50:00|8189.5|8174.5|8197.3|8172.3|8197.6|8178|8189.4|8169.5|138
1664171700000|2022-09-26 05:55:00|8197.4|8172.4|8193.9|8178.9|8198.9|8179.1|8192.4|8172.1|91
1664172000000|2022-09-26 06:00:00|8193.7|8178.7|8191.8|8176.8|8199.3|8179.5|8191.5|8173.8|96
1664172300000|2022-09-26 06:05:00|8191.6|8176.6|8192.1|8177.1|8192.2|8177.2|8191.3|8176.3|55
1664172600000|2022-09-26 06:10:00|8192|8177|8192.4|8177.4|8192.6|8177.6|8191|8176|88
1664172900000|2022-09-26 06:15:00|8192.3|8177.3|8193.5|8178.5|8194.7|8179.7|8191.8|8176.8|83
1664173200000|2022-09-26 06:20:00|8193.1|8178.1|8193.8|8178.8|8194.2|8179.2|8192.3|8177.3|48
1664173500000|2022-09-26 06:25:00|8193.7|8178.7|8194|8179|8194.4|8179.4|8193.1|8178.1|68
1664173800000|2022-09-26 06:30:00|8193.8|8178.8|8194.4|8179.4|8194.7|8179.7|8193.8|8178.8|78
1664174100000|2022-09-26 06:35:00|8194.3|8179.3|8198.9|8183.9|8200.6|8185.6|8194.3|8179.3|148
1664174400000|2022-09-26 06:40:00|8199|8184|8202.5|8187.5|8207.3|8190.7|8199|8182.1|211
1664174700000|2022-09-26 06:45:00|8202.6|8187.6|8198.1|8183.1|8206.8|8188|8196.9|8181.6|148
1664175000000|2022-09-26 06:50:00|8198.2|8183.2|8199.4|8184.4|8199.6|8184.6|8198.1|8183.1|95
1664175300000|2022-09-26 06:55:00|8199.5|8184.5|8198.8|8183.8|8199.6|8184.6|8198.1|8183.1|48
1664175600000|2022-09-26 07:00:00|8198.6|8183.6|8197.4|8182.4|8198.6|8183.6|8196.5|8181.5|99
1664175900000|2022-09-26 07:05:00|8197.5|8182.5|8193.1|8178.1|8197.5|8182.5|8192.6|8177.6|88
1664176200000|2022-09-26 07:10:00|8193.2|8178.2|8193.6|8178.6|8199.4|8179.5|8193.1|8174.1|77
1664176500000|2022-09-26 07:15:00|8193.7|8178.7|8191.8|8176.8|8197.2|8179.9|8191.6|8172.1|176
1664176800000|2022-09-26 07:20:00|8191.6|8176.6|8191.8|8166.8|8192.4|8177.1|8185.9|8165.6|246
1664177100000|2022-09-26 07:25:00|8191.9|8166.9|8186.7|8171.7|8192.4|8173.2|8185.7|8166.3|211
1664177400000|2022-09-26 07:30:00|8186.8|8171.8|8193.5|8178.5|8200|8180.5|8186.7|8171.1|242
1664177700000|2022-09-26 07:35:00|8193.6|8178.6|8194.2|8179.2|8198.6|8179.6|8192.7|8172.5|66
1664178000000|2022-09-26 07:40:00|8193.7|8178.7|8194.2|8179.2|8194.8|8179.8|8192.9|8177.9|88
1664178300000|2022-09-26 07:45:00|8194.4|8179.4|8195.9|8180.9|8196.4|8181.4|8193.9|8178.9|83
1664178600000|2022-09-26 07:50:00|8195.8|8180.8|8196.8|8181.8|8199.4|8184.4|8194.9|8179.9|224
1664178900000|2022-09-26 07:55:00|8196.9|8181.9|8196|8181|8197.4|8182.4|8194.8|8179.8|91
1664179200000|2022-09-26 08:00:00|8195.9|8180.9|8197.2|8182.2|8199.8|8184.8|8195.8|8180.8|151
1664179500000|2022-09-26 08:05:00|8197.1|8182.1|8194.2|8179.2|8197.8|8182.8|8194|8179|97
1664179800000|2022-09-26 08:10:00|8194.1|8179.1|8195|8180|8195|8180|8192|8177|93
1664180100000|2022-09-26 08:15:00|8195.1|8180.1|8196.6|8181.6|8197.5|8182.5|8194.9|8179.9|93
1664180400000|2022-09-26 08:20:00|8196.7|8181.7|8193.6|8178.6|8197.1|8182.1|8193.6|8178.6|78
1664180700000|2022-09-26 08:25:00|8193.5|8178.5|8193.9|8178.9|8194.1|8179.1|8191|8176|179
1664181000000|2022-09-26 08:30:00|8193.8|8178.8|8194|8179|8198.7|8179|8192|8173|91
1664181300000|2022-09-26 08:35:00|8194.1|8179.1|8198.4|8173.4|8199.9|8179.2|8193.8|8173.1|123
1664181600000|2022-09-26 08:40:00|8198.7|8173.7|8194.5|8179.5|8200.9|8179.6|8194.1|8173.7|80
1664181900000|2022-09-26 08:45:00|8194.6|8179.6|8195.2|8180.2|8195.9|8180.9|8194.5|8179.5|47
1664182200000|2022-09-26 08:50:00|8195.1|8180.1|8194.7|8179.7|8195.1|8180.1|8194.3|8179.3|32
1664182500000|2022-09-26 08:55:00|8194.6|8179.6|8194.7|8179.7|8194.8|8179.8|8193.8|8178.8|57
1664182800000|2022-09-26 09:00:00|8194.8|8179.8|8193.6|8178.6|8194.8|8179.8|8193.3|8178.3|45
1664183100000|2022-09-26 09:05:00|8193.7|8178.7|8193.2|8178.2|8194.2|8179.2|8193.2|8178.2|37
1664183400000|2022-09-26 09:10:00|8193.1|8178.1|8193.5|8178.5|8198.4|8178.5|8191.1|8172.9|122
1664183700000|2022-09-26 09:15:00|8193.8|8178.8|8201.6|8176.6|8201.7|8182.1|8193.5|8176.3|132
1664184000000|2022-09-26 09:20:00|8196.2|8181.2|8191.5|8176.5|8199.9|8181.2|8191.4|8171.8|60
1664184300000|2022-09-26 09:25:00|8191.6|8176.6|8191.2|8176.2|8192.2|8177.2|8190.8|8175.8|75
1664184600000|2022-09-26 09:30:00|8191.3|8176.3|8192.8|8177.8|8193.1|8178.1|8190.3|8175.3|124
1664184900000|2022-09-26 09:35:00|8192.6|8177.6|8197.3|8182.3|8201.8|8182.3|8192.6|8172.8|105
1664185200000|2022-09-26 09:40:00|8197.4|8182.4|8200.3|8175.3|8205|8186.6|8193.2|8174.7|319
1664185500000|2022-09-26 09:45:00|8200.2|8175.2|8197.6|8182.6|8203.9|8184.5|8195.3|8175.1|227
1664185800000|2022-09-26 09:50:00|8197.5|8182.5|8193.5|8178.5|8202|8183.3|8192.5|8174.4|264
1664186100000|2022-09-26 09:55:00|8193.6|8178.6|8197|8182|8197.3|8182.3|8193.5|8178.5|163
1664186400000|2022-09-26 10:00:00|8196.9|8181.9|8197.1|8182.1|8203.5|8183.9|8196.3|8176.8|92
1664186700000|2022-09-26 10:05:00|8197.2|8182.2|8203|8178|8204.6|8184.1|8197.2|8177.8|75
1664187000000|2022-09-26 10:10:00|8202.8|8177.8|8204.8|8179.8|8206.5|8186.3|8197.5|8177.8|167
1664187300000|2022-09-26 10:15:00|8204.9|8179.9|8204.4|8179.4|8204.9|8186.1|8197.3|8177.9|127
1664187600000|2022-09-26 10:20:00|8204.3|8179.3|8199|8184|8205.4|8185.2|8199|8178.9|46
1664187900000|2022-09-26 10:25:00|8199.1|8184.1|8202.5|8177.5|8203.7|8184.9|8196.6|8176.9|98
1664188200000|2022-09-26 10:30:00|8202.6|8177.6|8197.8|8182.8|8203.5|8183.8|8197.8|8177.6|47
1664188500000|2022-09-26 10:35:00|8198|8183|8198.1|8183.1|8198.7|8183.7|8197.7|8182.7|71
1664188800000|2022-09-26 10:40:00|8198.2|8183.2|8200.2|8175.2|8201.5|8183.2|8195.6|8175.2|86
1664189100000|2022-09-26 10:45:00|8200.1|8175.1|8198.7|8183.7|8200.2|8183.8|8194.4|8174.4|113
1664189400000|2022-09-26 10:50:00|8198.8|8183.8|8202.7|8177.7|8203.4|8184.3|8197.7|8177.5|74
1664189700000|2022-09-26 10:55:00|8202.8|8177.8|8206.9|8181.9|8207|8187.4|8197.1|8177|147
1664190000000|2022-09-26 11:00:00|8207|8182|8206.4|8181.4|8209.5|8189.5|8200.7|8177.9|266
1664190300000|2022-09-26 11:05:00|8206.2|8181.2|8206.7|8181.7|8208.1|8183.1|8205.1|8180.1|79
1664190600000|2022-09-26 11:10:00|8206.8|8181.8|8210.9|8185.9|8211.1|8191.2|8202.2|8181.8|138
1664190900000|2022-09-26 11:15:00|8210.7|8185.7|8209.6|8184.6|8211|8189.7|8204|8183.9|134
1664191200000|2022-09-26 11:20:00|8209.7|8184.7|8210.4|8185.4|8210.4|8190.3|8204.1|8183.9|205
1664191500000|2022-09-26 11:25:00|8210.3|8185.3|8209.9|8184.9|8210.5|8190.2|8204.2|8184.3|175
1664191800000|2022-09-26 11:30:00|8209.8|8184.8|8205.5|8180.5|8209.8|8189.1|8203.7|8179.8|92
1664192100000|2022-09-26 11:35:00|8204.8|8179.8|8205|8180|8205.6|8180.6|8201.5|8176.5|68
1664192400000|2022-09-26 11:40:00|8205.5|8180.5|8204.5|8179.5|8205.5|8180.5|8204.5|8179.5|12
1664192700000|2022-09-26 11:45:00|8204.7|8179.7|8206.1|8181.1|8206.1|8181.1|8204.5|8179.5|16
1664193000000|2022-09-26 11:50:00|8205.6|8180.6|8206.2|8181.2|8206.5|8181.5|8205.1|8180.1|53
1664193300000|2022-09-26 11:55:00|8206|8181|8205.2|8180.2|8206.4|8181.4|8205.2|8180.2|39
1664193600000|2022-09-26 12:00:00|8205.3|8180.3|8206.5|8181.5|8206.6|8183.8|8198.7|8177.8|140
1664193900000|2022-09-26 12:05:00|8199.8|8184.8|8202.3|8177.3|8205|8185|8198|8177.2|80
1664194200000|2022-09-26 12:10:00|8202.4|8177.4|8201.2|8176.2|8202.6|8181.3|8195.2|8174.6|85
1664194500000|2022-09-26 12:15:00|8201.5|8176.5|8203.6|8178.6|8203.9|8183.4|8197.8|8176.5|66
1664194800000|2022-09-26 12:20:00|8203.5|8178.5|8197.4|8182.4|8203.5|8182.4|8196.7|8176.2|73
1664195100000|2022-09-26 12:25:00|8202.5|8177.5|8199.4|8174.4|8202.5|8182.6|8193.7|8173.7|70
1664195400000|2022-09-26 12:30:00|8199.3|8174.3|8199.4|8174.4|8200.4|8179.8|8194.4|8174.2|48
1664195700000|2022-09-26 12:35:00|8199.3|8174.3|8195|8170|8199.3|8178.8|8191.2|8169.9|50
1664196000000|2022-09-26 12:40:00|8190.1|8175.1|8192.6|8167.6|8196.1|8175.1|8190.1|8167.4|71
1664196300000|2022-09-26 12:45:00|8192.5|8167.5|8189.5|8164.5|8192.7|8170.7|8183.1|8162.5|89
1664196600000|2022-09-26 12:50:00|8189.2|8164.2|8187.9|8162.9|8189.2|8167|8181.2|8159.9|110
1664196900000|2022-09-26 12:55:00|8188.2|8163.2|8190.7|8165.7|8192.9|8172.6|8184.4|8163.1|125
1664197200000|2022-09-26 13:00:00|8190.9|8165.9|8194.6|8169.6|8194.7|8169.7|8190.9|8165.9|74
1664197500000|2022-09-26 13:05:00|8194.7|8169.7|8195.3|8170.3|8195.4|8170.4|8194.6|8169.6|40
1664197800000|2022-09-26 13:10:00|8195.2|8170.2|8193|8168|8195.4|8170.4|8193|8168|44
1664198100000|2022-09-26 13:15:00|8192.9|8167.9|8193.5|8168.5|8193.7|8168.7|8192.9|8167.9|46
1664198400000|2022-09-26 13:20:00|8193.4|8168.4|8192.9|8167.9|8193.5|8172.8|8186.9|8167|42
1664198700000|2022-09-26 13:25:00|8193|8168|8193.3|8168.3|8194.8|8169.8|8192.7|8167.7|50
1664199000000|2022-09-26 13:30:00|8193.4|8168.4|8192.9|8167.9|8194|8173.5|8187|8167.6|131
1664199300000|2022-09-26 13:35:00|8192.8|8167.8|8193|8168|8193.1|8168.1|8192.5|8167.5|67
1664199600000|2022-09-26 13:40:00|8192.9|8167.9|8190.6|8165.6|8193.3|8168.3|8190.5|8165.5|60
1664199900000|2022-09-26 13:45:00|8190.7|8165.7|8185.9|8170.9|8192.1|8172.2|8185.9|8165.7|41
1664200200000|2022-09-26 13:50:00|8186|8171|8189.9|8164.9|8189.9|8171|8184.5|8164.6|30
1664200500000|2022-09-26 13:55:00|8189.8|8164.8|8189.4|8164.4|8190|8165|8189.1|8164.1|70
1664200800000|2022-09-26 14:00:00|8189.3|8164.3|8190.4|8165.4|8191|8171.3|8184.6|8164|34
1664201100000|2022-09-26 14:05:00|8190.5|8165.5|8186.9|8171.9|8191.9|8172.1|8185.8|8165.3|25
1664201400000|2022-09-26 14:10:00|8187.1|8172.1|8185.5|8170.5|8187.1|8172.1|8185.4|8170.4|38
1664201700000|2022-09-26 14:15:00|8185.4|8170.4|8188.9|8163.9|8190.4|8170.4|8182.3|8162.6|72
1664202000000|2022-09-26 14:20:00|8188.8|8163.8|8186.9|8161.9|8189.3|8164.3|8185.6|8160.6|147
1664202300000|2022-09-26 14:25:00|8187|8162|8187.7|8162.7|8188.2|8163.2|8186.3|8161.3|104
1664202600000|2022-09-26 14:30:00|8187.8|8162.8|8189.3|8164.3|8189.4|8164.4|8187.1|8162.1|51
1664202900000|2022-09-26 14:35:00|8189.4|8164.4|8191|8166|8191|8166|8189.2|8164.2|72
1664203200000|2022-09-26 14:40:00|8191.1|8166.1|8192.7|8167.7|8193.1|8168.1|8191|8166|36
1664203500000|2022-09-26 14:45:00|8192.8|8167.8|8197|8172|8197.4|8177.6|8192.3|8167.6|103
1664203800000|2022-09-26 14:50:00|8197.1|8172.1|8198.8|8173.8|8200.2|8177.9|8192.9|8171.4|142
1664204100000|2022-09-26 14:55:00|8198.9|8173.9|8199.6|8174.6|8199.6|8174.6|8197.6|8172.6|63
1664204400000|2022-09-26 15:00:00|8199.7|8174.7|8198.4|8173.4|8200.8|8175.8|8198|8173|83
1664204700000|2022-09-26 15:05:00|8198.5|8173.5|8198.7|8173.7|8199.4|8174.4|8197.1|8172.1|89
1664205000000|2022-09-26 15:10:00|8198.8|8173.8|8196.3|8171.3|8201.9|8176.9|8196.3|8171.3|110
1664205300000|2022-09-26 15:15:00|8196.2|8171.2|8197.5|8172.5|8198.5|8173.5|8196.2|8171.2|84
1664205600000|2022-09-26 15:20:00|8197.6|8172.6|8195.9|8170.9|8198.2|8173.2|8195.8|8170.8|72
1664205900000|2022-09-26 15:25:00|8196|8171|8197.8|8172.8|8198.2|8173.2|8195.9|8170.9|113
1664206200000|2022-09-26 15:30:00|8197.7|8172.7|8200.5|8175.5|8200.9|8175.9|8196.6|8171.6|127
1664206500000|2022-09-26 15:35:00|8200.4|8175.4|8200.8|8175.8|8201.1|8176.1|8199.3|8174.3|75
1664206800000|2022-09-26 15:40:00|8200.7|8175.7|8201.5|8176.5|8201.5|8176.5|8199.5|8174.5|85
1664207100000|2022-09-26 15:45:00|8201.4|8176.4|8200.4|8175.4|8203.4|8178.4|8200.1|8175.1|186
1664207400000|2022-09-26 15:50:00|8200.3|8175.3|8200.8|8175.8|8201.9|8176.9|8199.8|8174.8|99
1664207700000|2022-09-26 15:55:00|8200.7|8175.7|8200.5|8175.5|8202|8177|8199.2|8174.2|123
1664208000000|2022-09-26 16:00:00|8200.4|8175.4|8200|8175|8201.1|8176.1|8199.6|8174.6|52
1664208300000|2022-09-26 16:05:00|8195.7|8180.7|8200.3|8175.3|8202.1|8180.7|8195.7|8174.4|89
1664208600000|2022-09-26 16:10:00|8200.2|8175.2|8200.7|8175.7|8200.7|8175.7|8199.7|8174.7|54
1664208900000|2022-09-26 16:15:00|8200.6|8175.6|8201.9|8176.9|8205.5|8180.5|8200.4|8175.4|85
1664209200000|2022-09-26 16:20:00|8202.4|8177.4|8201.7|8176.7|8204|8179|8201.2|8176.2|78
1664209500000|2022-09-26 16:25:00|8201.8|8176.8|8201.2|8176.2|8204.6|8179.6|8201|8176|102
1664209800000|2022-09-26 16:30:00|8201.1|8176.1|8202.1|8177.1|8203.7|8182.2|8197.2|8175.6|155
1664210100000|2022-09-26 16:35:00|8202.2|8177.2|8202.5|8177.5|8202.7|8177.7|8200.5|8175.5|102
1664210400000|2022-09-26 16:40:00|8202.6|8177.6|8202.3|8177.3|8202.7|8177.7|8201.5|8176.5|82
1664210700000|2022-09-26 16:45:00|8202.4|8177.4|8202.6|8177.6|8202.6|8177.6|8202|8177|23
1664211000000|2022-09-26 16:50:00|8202.5|8177.5|8200.2|8175.2|8202.7|8177.7|8200.2|8175.2|63
1664211300000|2022-09-26 16:55:00|8200.1|8175.1|8199.5|8174.5|8200.2|8175.2|8199.2|8174.2|43
1664211600000|2022-09-26 17:00:00|8199.6|8174.6|8200.1|8175.1|8200.6|8175.6|8199.5|8174.5|84
1664211900000|2022-09-26 17:05:00|8199.9|8174.9|8201.1|8176.1|8201.3|8176.3|8199.8|8174.8|128
1664212200000|2022-09-26 17:10:00|8201.2|8176.2|8202.5|8177.5|8202.6|8177.6|8201.2|8176.2|136
1664212500000|2022-09-26 17:15:00|8202.4|8177.4|8203.4|8178.4|8203.5|8178.5|8201.8|8176.8|164
1664212800000|2022-09-26 17:20:00|8203.3|8178.3|8203.7|8178.7|8203.8|8178.8|8203.2|8178.2|17
1664213100000|2022-09-26 17:25:00|8203.6|8178.6|8203.5|8178.5|8203.7|8178.7|8203.4|8178.4|16
1664213400000|2022-09-26 17:30:00|8203.6|8178.6|8204.2|8179.2|8204.2|8179.2|8203.2|8178.2|37
1664213700000|2022-09-26 17:35:00|8204.1|8179.1|8203.9|8178.9|8204.4|8179.4|8203.2|8178.2|52
1664214000000|2022-09-26 17:40:00|8204.2|8179.2|8204.3|8179.3|8205|8180|8204.1|8179.1|97
1664214300000|2022-09-26 17:45:00|8204.2|8179.2|8203.8|8178.8|8204.4|8179.4|8203.5|8178.5|51
1664214600000|2022-09-26 17:50:00|8203.7|8178.7|8203.8|8178.8|8203.9|8178.9|8203.3|8178.3|30
1664214900000|2022-09-26 17:55:00|8203.9|8178.9|8204.4|8179.4|8204.6|8179.6|8203.7|8178.7|55
1664215200000|2022-09-26 18:00:00|8204.3|8179.3|8204|8179|8204.8|8179.8|8204|8179|106
1664215500000|2022-09-26 18:05:00|8203.9|8178.9|8203.9|8178.9|8204|8179|8203.8|8178.8|7
1664215800000|2022-09-26 18:10:00|8203.8|8178.8|8203.8|8178.8|8203.8|8178.8|8203.8|8178.8|1
1664216100000|2022-09-26 18:15:00|8203.7|8178.7|8203.9|8178.9|8204|8179|8203.7|8178.7|7
1664216400000|2022-09-26 18:20:00|8203.7|8178.7|8203.4|8178.4|8203.7|8178.7|8203.4|8178.4|5
1664216700000|2022-09-26 18:25:00|8203.5|8178.5|8203.4|8178.4|8203.6|8178.6|8203.4|8178.4|10
1664217000000|2022-09-26 18:30:00|8203.5|8178.5|8203.4|8178.4|8203.5|8178.5|8203.3|8178.3|20
1664217300000|2022-09-26 18:35:00|8203.3|8178.3|8203.3|8178.3|8203.4|8178.4|8203.3|8178.3|7
1664217600000|2022-09-26 18:40:00|8203.2|8178.2|8203.7|8178.7|8203.7|8178.7|8203.2|8178.2|6
1664217900000|2022-09-26 18:45:00|8203.6|8178.6|8202.9|8177.9|8203.6|8178.6|8202.8|8177.8|18
1664218200000|2022-09-26 18:50:00|8203|8178|8203|8178|8203|8178|8202.9|8177.9|7
1664218500000|2022-09-26 18:55:00|8203.1|8178.1|8203|8178|8203.1|8178.1|8202.9|8177.9|40
1664238600000|2022-09-27 00:30:00|8204.1|8175.1|8204.1|8175.1|8204.1|8175.1|8204.1|8175.1|1
1664240400000|2022-09-27 01:00:00|8189.5|8164.5|8189.5|8164.5|8189.5|8164.5|8189.5|8164.5|1
1664240700000|2022-09-27 01:05:00|8189.2|8164.2|8189.5|8164.5|8190|8165|8188|8163|8
1664241600000|2022-09-27 01:20:00|8190.9|8165.9|8191.6|8166.6|8191.6|8166.6|8190.9|8165.9|2
1664241900000|2022-09-27 01:25:00|8191.8|8166.8|8191.8|8166.8|8191.8|8166.8|8191.8|8166.8|1
1664242200000|2022-09-27 01:30:00|8191|8166|8182.8|8157.8|8191.6|8166.6|8179.2|8154.2|57
1664242500000|2022-09-27 01:35:00|8183.2|8158.2|8180.1|8155.1|8184|8159|8178.8|8153.8|33
1664242800000|2022-09-27 01:40:00|8180|8155|8180.5|8155.5|8180.5|8155.5|8179.9|8154.9|7
1664243100000|2022-09-27 01:45:00|8181.7|8156.7|8180.5|8155.5|8184|8159|8180.2|8155.2|13
1664243400000|2022-09-27 01:50:00|8180.7|8155.7|8180.4|8155.4|8181.9|8156.9|8179.8|8154.8|26
1664243700000|2022-09-27 01:55:00|8180.5|8155.5|8180|8155|8182.4|8157.4|8178.3|8153.3|32
1664244000000|2022-09-27 02:00:00|8181.5|8156.5|8183.2|8158.2|8184.5|8159.5|8180.6|8155.6|45
1664244300000|2022-09-27 02:05:00|8183.6|8158.6|8182.6|8157.6|8183.8|8158.8|8182.6|8157.6|3
1664244600000|2022-09-27 02:10:00|8184|8159|8183.9|8158.9|8188.5|8163.5|8183.6|8158.6|14
1664244900000|2022-09-27 02:15:00|8183.6|8158.6|8183|8158|8183.8|8158.8|8182.6|8157.6|9
1664245200000|2022-09-27 02:20:00|8184.8|8159.8|8183.6|8158.6|8184.8|8159.8|8183.6|8158.6|4
1664245500000|2022-09-27 02:25:00|8183.4|8158.4|8181.3|8156.3|8183.6|8158.6|8181.2|8156.2|14
1664245800000|2022-09-27 02:30:00|8181.6|8156.6|8181.6|8156.6|8181.6|8156.6|8181.6|8156.6|1
1664246100000|2022-09-27 02:35:00|8183.4|8158.4|8182.6|8157.6|8183.9|8158.9|8182.6|8157.6|28
1664246400000|2022-09-27 02:40:00|8182.8|8157.8|8183.4|8158.4|8183.4|8158.4|8182.6|8157.6|4
1664246700000|2022-09-27 02:45:00|8184.7|8159.7|8183.4|8158.4|8184.7|8159.7|8183.4|8158.4|2
1664247000000|2022-09-27 02:50:00|8184|8159|8184|8159|8184|8159|8184|8159|1
1664247900000|2022-09-27 03:05:00|8184.6|8159.6|8189.1|8164.1|8189.1|8164.1|8183.6|8158.6|15
1664248200000|2022-09-27 03:10:00|8188.9|8163.9|8189.9|8164.9|8189.9|8164.9|8188.9|8163.9|8
1664248500000|2022-09-27 03:15:00|8190.1|8165.1|8189.9|8164.9|8190.3|8165.3|8189.7|8164.7|33
1664248800000|2022-09-27 03:20:00|8191.1|8166.1|8192.7|8167.7|8193.8|8168.8|8191.1|8166.1|36
1664249100000|2022-09-27 03:25:00|8192.5|8167.5|8189.7|8164.7|8192.5|8167.5|8186.1|8161.1|30
1664249400000|2022-09-27 03:30:00|8189.1|8164.1|8189.9|8164.9|8192.5|8167.5|8186|8161|239
1664249700000|2022-09-27 03:35:00|8184.9|8169.9|8182|8167|8188.4|8170|8181.2|8160.9|178
1664250000000|2022-09-27 03:40:00|8181.9|8166.9|8178.9|8163.9|8184.6|8169.6|8178.3|8163.3|180
1664250300000|2022-09-27 03:45:00|8178.8|8163.8|8180.1|8165.1|8181.7|8166.7|8177.4|8162.4|223
1664250600000|2022-09-27 03:50:00|8180.2|8165.2|8173.9|8158.9|8180.3|8165.3|8173.3|8158.3|200
1664250900000|2022-09-27 03:55:00|8173.8|8158.8|8173.9|8158.9|8174.1|8159.1|8170.9|8155.9|163
1664251200000|2022-09-27 04:00:00|8173.6|8158.6|8170.8|8155.8|8173.9|8158.9|8170.7|8155.7|103
1664251500000|2022-09-27 04:05:00|8170.7|8155.7|8170.6|8155.6|8176.5|8156.7|8166.2|8149.5|268
1664251800000|2022-09-27 04:10:00|8170.1|8155.1|8170.6|8155.6|8171.5|8156.5|8165.8|8150.8|192
1664252100000|2022-09-27 04:15:00|8170.8|8155.8|8171.3|8156.3|8172.1|8157.1|8170.6|8155.6|63
1664252400000|2022-09-27 04:20:00|8171.4|8156.4|8171.4|8156.4|8171.6|8156.6|8170.6|8155.6|45
1664252700000|2022-09-27 04:25:00|8171.6|8156.6|8173.8|8158.8|8175.6|8160.6|8171.2|8156.2|104
1664253000000|2022-09-27 04:30:00|8173.7|8158.7|8177.7|8162.7|8178|8163|8172|8157|189
1664253300000|2022-09-27 04:35:00|8177.3|8162.3|8180.1|8165.1|8180.6|8165.6|8176|8161|169
1664253600000|2022-09-27 04:40:00|8179.9|8164.9|8177.9|8162.9|8180|8165|8177.1|8162.1|102
1664253900000|2022-09-27 04:45:00|8178|8163|8176.7|8161.7|8178.2|8163.2|8174.3|8159.3|131
1664254200000|2022-09-27 04:50:00|8176.9|8161.9|8177.3|8162.3|8178.2|8163.2|8176|8161|110
1664254500000|2022-09-27 04:55:00|8177.2|8162.2|8174.7|8159.7|8180.8|8162.3|8172.8|8152.9|138
1664254800000|2022-09-27 05:00:00|8174.6|8159.6|8171.2|8156.2|8174.6|8159.6|8170.6|8155.6|162
1664255100000|2022-09-27 05:05:00|8171.3|8156.3|8172|8157|8172.4|8157.4|8171|8156|115
1664255400000|2022-09-27 05:10:00|8172.1|8157.1|8169.6|8154.6|8172.2|8157.2|8168.4|8153.4|178
1664255700000|2022-09-27 05:15:00|8169.7|8154.7|8171|8156|8171.4|8156.4|8169|8154|115
1664256000000|2022-09-27 05:20:00|8171.1|8156.1|8174.6|8159.6|8174.9|8159.9|8170.5|8155.5|83
1664256300000|2022-09-27 05:25:00|8174.7|8159.7|8174.7|8159.7|8176.1|8161.1|8174.1|8159.1|138
1664256600000|2022-09-27 05:30:00|8174.9|8159.9|8174.3|8159.3|8174.9|8159.9|8173.2|8158.2|51
1664256900000|2022-09-27 05:35:00|8174.2|8159.2|8175.1|8160.1|8175.5|8160.5|8173.8|8158.8|69
1664257200000|2022-09-27 05:40:00|8175.2|8160.2|8173|8158|8176.4|8161.4|8172.6|8157.6|144
1664257500000|2022-09-27 05:45:00|8173.1|8158.1|8174.2|8159.2|8174.8|8159.8|8172.1|8157.1|122
1664257800000|2022-09-27 05:50:00|8174.3|8159.3|8172.5|8157.5|8175.1|8160.1|8172.4|8157.4|76
1664258100000|2022-09-27 05:55:00|8172.4|8157.4|8169.3|8154.3|8172.5|8157.5|8168.6|8153.6|171
1664258400000|2022-09-27 06:00:00|8169.4|8154.4|8169.5|8154.5|8170.5|8155.5|8169.1|8154.1|63
1664258700000|2022-09-27 06:05:00|8169.6|8154.6|8171.1|8156.1|8173.1|8158.1|8169.6|8154.6|104
1664259000000|2022-09-27 06:10:00|8171|8156|8173.5|8158.5|8173.7|8158.7|8171|8156|147
1664259300000|2022-09-27 06:15:00|8173.3|8158.3|8171.5|8156.5|8173.3|8158.3|8171|8156|86
1664259600000|2022-09-27 06:20:00|8171.6|8156.6|8170.2|8155.2|8171.9|8156.9|8169.2|8154.2|70
1664260200000|2022-09-27 06:30:00|8172.9|8157.9|8175.2|8160.2|8175.2|8160.2|8172.8|8157.8|28
1664260500000|2022-09-27 06:35:00|8175.3|8160.3|8174|8159|8176.8|8161.8|8173.9|8158.9|120
1664260800000|2022-09-27 06:40:00|8174.2|8159.2|8174.2|8159.2|8174.7|8159.7|8173.5|8158.5|38
1664261100000|2022-09-27 06:45:00|8174.3|8159.3|8176.4|8161.4|8179.1|8164.1|8174.3|8159.3|184
1664261400000|2022-09-27 06:50:00|8176.1|8161.1|8175.8|8160.8|8176.8|8161.8|8175|8160|88
1664261700000|2022-09-27 06:55:00|8175.9|8160.9|8176.3|8161.3|8176.7|8161.7|8175.6|8160.6|70
1664262000000|2022-09-27 07:00:00|8176.2|8161.2|8174.8|8159.8|8176.4|8161.4|8174.2|8159.2|83
1664262300000|2022-09-27 07:05:00|8174.7|8159.7|8175.1|8160.1|8176.4|8161.4|8174.5|8159.5|78
1664262600000|2022-09-27 07:10:00|8175.2|8160.2|8180|8165|8180.3|8165.3|8175.1|8160.1|101
1664262900000|2022-09-27 07:15:00|8179.9|8164.9|8178.4|8163.4|8180|8165|8178.2|8163.2|79
1664263200000|2022-09-27 07:20:00|8178.5|8163.5|8176.6|8161.6|8178.9|8163.9|8176.6|8161.6|76
1664263500000|2022-09-27 07:25:00|8176.7|8161.7|8174.5|8159.5|8176.7|8161.7|8174.5|8159.5|106
1664263800000|2022-09-27 07:30:00|8174.6|8159.6|8174.8|8159.8|8175|8160|8172.2|8157.2|103
1664264100000|2022-09-27 07:35:00|8174.9|8159.9|8176|8161|8176.5|8161.5|8174.9|8159.9|72
1664264400000|2022-09-27 07:40:00|8176.2|8161.2|8178.1|8163.1|8178.2|8163.2|8176.2|8161.2|50
1664264700000|2022-09-27 07:45:00|8178.2|8163.2|8178.8|8163.8|8179.2|8164.2|8177.3|8162.3|91
1664265000000|2022-09-27 07:50:00|8178.7|8163.7|8179.1|8164.1|8181.4|8166.4|8178.4|8163.4|95
1664265300000|2022-09-27 07:55:00|8179|8164|8177.8|8162.8|8179.4|8164.4|8177.8|8162.8|65
1664265600000|2022-09-27 08:00:00|8177.9|8162.9|8178.2|8163.2|8178.6|8163.6|8177.8|8162.8|40
1664265900000|2022-09-27 08:05:00|8178.1|8163.1|8183.3|8168.3|8189.2|8169.6|8178|8163|162
1664266200000|2022-09-27 08:10:00|8183.4|8168.4|8184|8169|8185.2|8170.2|8183.4|8168.4|94
1664266500000|2022-09-27 08:15:00|8183.7|8168.7|8184.7|8169.7|8185.2|8170.2|8183.3|8168.3|47
1664266800000|2022-09-27 08:20:00|8184.6|8169.6|8181|8166|8184.6|8169.6|8180.7|8165.7|51
1664267100000|2022-09-27 08:25:00|8181.2|8166.2|8181.1|8166.1|8182.2|8167.2|8181|8166|55
1664267400000|2022-09-27 08:30:00|8181.2|8166.2|8182|8167|8182|8167|8181|8166|53
1664267700000|2022-09-27 08:35:00|8182.1|8167.1|8182|8167|8186.6|8169.6|8180.6|8161.6|118
1664268000000|2022-09-27 08:40:00|8181.9|8166.9|8198.5|8173.5|8199|8174|8177.1|8155.8|333
1664268300000|2022-09-27 08:45:00|8198.3|8173.3|8200.1|8175.1|8211|8187.5|8198.3|8173.3|487
1664268600000|2022-09-27 08:50:00|8200.2|8175.2|8201.3|8176.3|8202.8|8180|8195|8174.7|219
1664268900000|2022-09-27 08:55:00|8201.4|8176.4|8199.8|8174.8|8206.7|8183.3|8197|8174.8|302
1664269200000|2022-09-27 09:00:00|8199.7|8174.7|8199.4|8174.4|8199.8|8174.8|8199.4|8174.4|6
1664272800000|2022-09-27 10:00:00|8200.1|8175.1|8200.2|8175.2|8201|8180.1|8194.8|8174|79
1664273100000|2022-09-27 10:05:00|8200.1|8175.1|8198.1|8183.1|8203.1|8183.1|8194.8|8175.1|74
1664273400000|2022-09-27 10:10:00|8198|8183|8195.1|8180.1|8201.5|8183|8194.6|8176.5|90
1664273700000|2022-09-27 10:15:00|8195.3|8180.3|8200.5|8175.5|8201.8|8180.6|8194.8|8174.8|74
1664274000000|2022-09-27 10:20:00|8200.4|8175.4|8195|8180|8200.6|8180.7|8194.4|8175|41
1664274300000|2022-09-27 10:25:00|8194.9|8179.9|8200.1|8175.1|8200.1|8181.4|8194.5|8174.5|56
1664274600000|2022-09-27 10:30:00|8194.7|8179.7|8191.9|8176.9|8199.9|8179.7|8191.4|8171.7|63
1664274900000|2022-09-27 10:35:00|8191.8|8176.8|8196.1|8171.1|8200.1|8176.9|8190.8|8170.7|151
1664275200000|2022-09-27 10:40:00|8196|8171|8192.7|8177.7|8198.1|8178.1|8190.4|8171|80
1664275500000|2022-09-27 10:45:00|8197.5|8172.5|8198.1|8173.1|8198.5|8178.5|8192.7|8172.5|119
1664275800000|2022-09-27 10:50:00|8193.5|8178.5|8200.2|8175.2|8200.2|8179.2|8193.3|8173.5|99
1664276100000|2022-09-27 10:55:00|8200|8175|8195|8180|8200.5|8181.1|8194.6|8175|133
1664276400000|2022-09-27 11:00:00|8194.7|8179.7|8195.4|8180.4|8200.4|8180.6|8194.6|8174.8|71
1664276700000|2022-09-27 11:05:00|8195.6|8180.6|8194.2|8179.2|8199.6|8180.6|8194.1|8173.8|55
1664277000000|2022-09-27 11:10:00|8194.3|8179.3|8198.6|8173.6|8198.9|8179.4|8193.3|8173.6|54
1664277300000|2022-09-27 11:15:00|8198.5|8173.5|8193.9|8178.9|8198.7|8178.9|8193.6|8173.4|66
1664277600000|2022-09-27 11:20:00|8193.8|8178.8|8192.7|8177.7|8198.8|8178.8|8192.6|8173.4|82
1664277900000|2022-09-27 11:25:00|8192.6|8177.6|8195.4|8170.4|8197.5|8178.1|8190.5|8170.4|51
1664278200000|2022-09-27 11:30:00|8195.6|8170.6|8194.7|8169.7|8196|8171|8193.7|8168.7|76
1664278500000|2022-09-27 11:35:00|8193.7|8168.7|8190.3|8165.3|8194.8|8169.8|8189.3|8164.3|27
1664278800000|2022-09-27 11:40:00|8189.7|8164.7|8190.5|8165.5|8190.9|8165.9|8189.5|8164.5|8
1664279100000|2022-09-27 11:45:00|8190.1|8165.1|8191|8166|8191.3|8166.3|8188.7|8163.7|19
1664279400000|2022-09-27 11:50:00|8190.6|8165.6|8190.7|8165.7|8191.6|8166.6|8189.6|8164.6|52
1664279700000|2022-09-27 11:55:00|8190.8|8165.8|8190.9|8165.9|8191.1|8166.1|8190.6|8165.6|30
1664280000000|2022-09-27 12:00:00|8191|8166|8190.8|8165.8|8191|8171.1|8185.8|8165.5|26
1664280300000|2022-09-27 12:05:00|8190.7|8165.7|8186.1|8171.1|8190.8|8171.3|8186.1|8165.5|26
1664280600000|2022-09-27 12:10:00|8185.3|8170.3|8185.2|8170.2|8185.4|8170.4|8185.1|8170.1|21
1664280900000|2022-09-27 12:15:00|8185.3|8170.3|8189.8|8164.8|8190.1|8170.4|8185.1|8164.6|64
1664281200000|2022-09-27 12:20:00|8189.9|8164.9|8184.2|8169.2|8190.6|8169.4|8184|8163.7|38
1664281500000|2022-09-27 12:25:00|8189.1|8164.1|8189.7|8164.7|8190.7|8169.5|8184.5|8163.8|32
1664281800000|2022-09-27 12:30:00|8190|8165|8189.8|8164.8|8190.6|8165.6|8189.7|8164.7|42
1664282100000|2022-09-27 12:35:00|8189.5|8164.5|8189.6|8164.6|8190.8|8165.8|8189.5|8164.5|34
1664282400000|2022-09-27 12:40:00|8189.5|8164.5|8191.9|8166.9|8191.9|8172.2|8187.2|8164.5|33
1664282700000|2022-09-27 12:45:00|8192.5|8167.5|8188.7|8173.7|8193.8|8173.7|8188.1|8166.7|32
1664283000000|2022-09-27 12:50:00|8187.7|8172.7|8195.5|8170.5|8196.1|8175|8187|8169.9|52
1664283300000|2022-09-27 12:55:00|8195.1|8170.1|8197.6|8172.6|8198.9|8178.9|8192.3|8170.1|115
1664283600000|2022-09-27 13:00:00|8197.5|8172.5|8199.3|8174.3|8199.9|8174.9|8197.4|8172.4|82
1664283900000|2022-09-27 13:05:00|8199.2|8174.2|8200.2|8175.2|8202.7|8177.7|8198.7|8173.7|111
1664284200000|2022-09-27 13:10:00|8200.1|8175.1|8200.3|8175.3|8201|8176|8200|8175|43
1664284500000|2022-09-27 13:15:00|8200.2|8175.2|8199.1|8174.1|8200.3|8175.3|8198.3|8173.3|55
1664284800000|2022-09-27 13:20:00|8199|8174|8200.1|8175.1|8200.1|8175.1|8198.9|8173.9|55
1664285100000|2022-09-27 13:25:00|8200|8175|8202.9|8177.9|8202.9|8181.9|8195.3|8174.8|72
1664285400000|2022-09-27 13:30:00|8202.8|8177.8|8199.4|8174.4|8203.3|8178.3|8199|8174|99
1664285700000|2022-09-27 13:35:00|8199.3|8174.3|8194.6|8169.6|8199.7|8178.7|8190.1|8165.1|212
1664286000000|2022-09-27 13:40:00|8194.5|8169.5|8196.2|8171.2|8196.4|8175.1|8189.6|8164.6|243
1664286300000|2022-09-27 13:45:00|8196.5|8171.5|8198|8173|8198.4|8173.4|8196.1|8171.1|151
1664286600000|2022-09-27 13:50:00|8197.9|8172.9|8197.4|8172.4|8198.2|8173.2|8196.4|8171.4|77
1664286900000|2022-09-27 13:55:00|8197.3|8172.3|8198.9|8173.9|8199.4|8174.4|8197.2|8172.2|72
1664287200000|2022-09-27 14:00:00|8199.2|8174.2|8203.2|8178.2|8203.4|8178.4|8199|8174|204
1664287500000|2022-09-27 14:05:00|8203.3|8178.3|8204.6|8179.6|8204.7|8179.7|8202.9|8177.9|96
1664287800000|2022-09-27 14:10:00|8204.5|8179.5|8205.2|8180.2|8206.8|8181.8|8204.5|8179.5|142
1664288100000|2022-09-27 14:15:00|8205.4|8180.4|8205.1|8180.1|8206.7|8181.7|8204.5|8179.5|98
1664288400000|2022-09-27 14:20:00|8205|8180|8203.9|8178.9|8206|8181|8203.8|8178.8|74
1664288700000|2022-09-27 14:25:00|8203.8|8178.8|8206.4|8181.4|8206.7|8183.9|8198.9|8178|159
1664289000000|2022-09-27 14:30:00|8206.3|8181.3|8206.6|8181.6|8207.2|8182.2|8206|8181|118
1664289300000|2022-09-27 14:35:00|8206.8|8181.8|8208.8|8183.8|8209.5|8188.2|8202.8|8181.8|192
1664289600000|2022-09-27 14:40:00|8208.7|8183.7|8207.2|8182.2|8209.1|8184.1|8207.1|8182.1|111
1664289900000|2022-09-27 14:45:00|8207.3|8182.3|8206|8181|8207.3|8182.3|8206|8181|61
1664290200000|2022-09-27 14:50:00|8205.9|8180.9|8205.7|8180.7|8206.1|8181.1|8205.3|8180.3|88
1664290500000|2022-09-27 14:55:00|8205.6|8180.6|8206.6|8181.6|8206.7|8181.7|8204|8179|77
1664290800000|2022-09-27 15:00:00|8206.7|8181.7|8206.3|8181.3|8206.8|8181.8|8206|8181|38
1664291100000|2022-09-27 15:05:00|8206.2|8181.2|8204.8|8179.8|8206.5|8181.5|8204.8|8179.8|58
1664291400000|2022-09-27 15:10:00|8204.7|8179.7|8204.7|8179.7|8204.9|8179.9|8203.7|8178.7|70
1664291700000|2022-09-27 15:15:00|8204.8|8179.8|8204.4|8179.4|8204.8|8179.8|8204.2|8179.2|48
1664292000000|2022-09-27 15:20:00|8204.5|8179.5|8207.8|8182.8|8208.3|8183.3|8204.4|8179.4|125
1664292300000|2022-09-27 15:25:00|8207.7|8182.7|8209.3|8184.3|8209.5|8184.5|8207.6|8182.6|129
1664292600000|2022-09-27 15:30:00|8209.4|8184.4|8208.8|8183.8|8209.4|8184.4|8207.8|8182.8|141
1664292900000|2022-09-27 15:35:00|8208.7|8183.7|8207.5|8182.5|8209.5|8184.5|8207.3|8182.3|59
1664293200000|2022-09-27 15:40:00|8207.4|8182.4|8205.4|8180.4|8207.6|8182.6|8205.2|8180.2|50
1664293500000|2022-09-27 15:45:00|8205.5|8180.5|8205.7|8180.7|8206.2|8181.2|8205.3|8180.3|87
1664293800000|2022-09-27 15:50:00|8205.6|8180.6|8205.8|8180.8|8206.1|8181.1|8205|8180|116
1664294100000|2022-09-27 15:55:00|8205.7|8180.7|8205.7|8180.7|8206|8181|8205.1|8180.1|64
1664294400000|2022-09-27 16:00:00|8205.6|8180.6|8205.8|8180.8|8205.9|8180.9|8205.1|8180.1|61
1664294700000|2022-09-27 16:05:00|8205.9|8180.9|8206|8181|8206.2|8181.2|8205.6|8180.6|66
1664295000000|2022-09-27 16:10:00|8206.1|8181.1|8209.6|8184.6|8210|8185|8206|8181|163
1664295300000|2022-09-27 16:15:00|8209.4|8184.4|8210.1|8185.1|8211.4|8186.4|8209.2|8184.2|122
1664295600000|2022-09-27 16:20:00|8210.2|8185.2|8212.9|8187.9|8213.5|8188.5|8209.9|8184.9|188
1664295900000|2022-09-27 16:25:00|8212.8|8187.8|8216.8|8191.8|8217.1|8192.1|8212.6|8187.6|112
1664296200000|2022-09-27 16:30:00|8216.9|8191.9|8216.7|8191.7|8217.1|8192.1|8216.3|8191.3|196
1664296500000|2022-09-27 16:35:00|8216.4|8191.4|8217.4|8192.4|8218.3|8193.3|8216.2|8191.2|204
1664296800000|2022-09-27 16:40:00|8217.6|8192.6|8216.9|8191.9|8217.8|8192.8|8216.5|8191.5|158
1664297100000|2022-09-27 16:45:00|8217|8192|8218.5|8193.5|8219|8194|8216.9|8191.9|95
1664297400000|2022-09-27 16:50:00|8218.4|8193.4|8218.7|8193.7|8221.7|8196.7|8218.4|8193.4|98
1664297700000|2022-09-27 16:55:00|8218.6|8193.6|8218.5|8193.5|8218.8|8193.8|8217.9|8192.9|100
1664298000000|2022-09-27 17:00:00|8218.4|8193.4|8220.3|8195.3|8220.5|8195.5|8218.4|8193.4|166
1664298300000|2022-09-27 17:05:00|8220.4|8195.4|8220.2|8195.2|8220.6|8195.6|8219.8|8194.8|107
1664298600000|2022-09-27 17:10:00|8220.1|8195.1|8219.9|8194.9|8220.5|8195.5|8219.8|8194.8|154
1664298900000|2022-09-27 17:15:00|8219.8|8194.8|8219.9|8194.9|8220|8195|8219.4|8194.4|66
1664299200000|2022-09-27 17:20:00|8220|8195|8220|8195|8220.5|8195.5|8219.8|8194.8|96
1664299500000|2022-09-27 17:25:00|8219.9|8194.9|8219.9|8194.9|8220.2|8195.2|8219.7|8194.7|104
1664299800000|2022-09-27 17:30:00|8220.1|8195.1|8219.8|8194.8|8220.2|8195.2|8219.8|8194.8|96
1664300100000|2022-09-27 17:35:00|8219.9|8194.9|8220.3|8195.3|8220.6|8195.6|8219.8|8194.8|81
1664300400000|2022-09-27 17:40:00|8220.5|8195.5|8220.2|8195.2|8220.9|8195.9|8220.2|8195.2|105
1664300700000|2022-09-27 17:45:00|8220.1|8195.1|8220.4|8195.4|8220.7|8195.7|8219.7|8194.7|60
1664301000000|2022-09-27 17:50:00|8220.6|8195.6|8220.4|8195.4|8220.8|8195.8|8220|8195|115
1664301300000|2022-09-27 17:55:00|8220.5|8195.5|8219.9|8194.9|8220.9|8195.9|8219.8|8194.8|84
1664301600000|2022-09-27 18:00:00|8220|8195|8217.6|8192.6|8220.1|8195.1|8215.7|8190.7|63
1664301900000|2022-09-27 18:05:00|8216.6|8191.6|8218.7|8193.7|8218.7|8193.7|8216.2|8191.2|45
1664302200000|2022-09-27 18:10:00|8218.5|8193.5|8217.6|8192.6|8218.5|8193.5|8215.6|8190.6|38
1664302500000|2022-09-27 18:15:00|8217.8|8192.8|8219.2|8194.2|8219.3|8194.3|8217.7|8192.7|23
1664302800000|2022-09-27 18:20:00|8219.3|8194.3|8219.2|8194.2|8219.3|8194.3|8219.2|8194.2|2
1664303100000|2022-09-27 18:25:00|8219.3|8194.3|8219.4|8194.4|8219.4|8194.4|8219.2|8194.2|4
1664303400000|2022-09-27 18:30:00|8219.3|8194.3|8219.4|8194.4|8219.4|8194.4|8219.3|8194.3|6
1664303700000|2022-09-27 18:35:00|8219.3|8194.3|8218.6|8193.6|8219.4|8194.4|8218.6|8193.6|29
1664304000000|2022-09-27 18:40:00|8218.5|8193.5|8218|8193|8218.7|8193.7|8218|8193|20
1664304300000|2022-09-27 18:45:00|8217.9|8192.9|8217.9|8192.9|8218.2|8193.2|8217.9|8192.9|10
1664304600000|2022-09-27 18:50:00|8217.8|8192.8|8217.6|8192.6|8218|8193|8217.5|8192.5|14
1664304900000|2022-09-27 18:55:00|8217.7|8192.7|8214.5|8189.5|8217.7|8192.7|8214.5|8189.5|14
1664325000000|2022-09-28 00:30:00|8217.5|8188.5|8217.5|8188.5|8217.5|8188.5|8217.5|8188.5|1
1664326800000|2022-09-28 01:00:00|8212.7|8183.7|8212.7|8183.7|8217.3|8188.3|8212.7|8183.7|21
1664327100000|2022-09-28 01:05:00|8216.6|8191.4|8216.8|8191.6|8216.8|8191.6|8216.6|8191.4|2
1664327700000|2022-09-28 01:15:00|8221.9|8191.7|8235.1|8210.1|8237.1|8210.1|8213.7|8188.7|29
1664328000000|2022-09-28 01:20:00|8235.2|8210.2|8222.8|8193.8|8235.2|8210.2|8222.8|8193.8|18
1664328300000|2022-09-28 01:25:00|8222.3|8193.3|8229.8|8204.8|8239.8|8210.8|8222.1|8193.1|28
1664328600000|2022-09-28 01:30:00|8231.2|8206.2|8231.2|8206.2|8231.2|8206.2|8229.8|8204.8|21
1664328900000|2022-09-28 01:35:00|8227.4|8202.4|8226.3|8201.3|8227.4|8202.4|8226.3|8201.3|2
1664329200000|2022-09-28 01:40:00|8225.5|8200.5|8225.6|8200.6|8225.6|8200.6|8223.9|8198.9|3
1664329500000|2022-09-28 01:45:00|8224.8|8199.8|8225.2|8200.2|8225.2|8200.2|8224.8|8199.8|2
1664330100000|2022-09-28 01:55:00|8225.9|8200.9|8228.7|8203.7|8228.7|8203.7|8225.9|8200.9|2
1664330400000|2022-09-28 02:00:00|8227.9|8202.9|8228.6|8203.6|8228.7|8203.7|8227.8|8202.8|4
1664330700000|2022-09-28 02:05:00|8228.5|8203.5|8227.5|8202.5|8228.5|8203.5|8227.5|8202.5|2
1664331000000|2022-09-28 02:10:00|8228.2|8203.2|8227.5|8202.5|8229.3|8204.3|8227.5|8202.5|5
1664331300000|2022-09-28 02:15:00|8229.4|8204.4|8230.7|8205.7|8231.9|8206.9|8227.5|8202.5|56
1664331600000|2022-09-28 02:20:00|8230.6|8205.6|8230.8|8210.8|8233.9|8211.8|8230.5|8205.5|9
1664331900000|2022-09-28 02:25:00|8228.6|8209.4|8231.5|8206.5|8231.5|8209.4|8228.6|8206.5|2
1664332200000|2022-09-28 02:30:00|8234.5|8209.5|8234.5|8209.5|8234.5|8209.5|8234.5|8209.5|1
1664332500000|2022-09-28 02:35:00|8233.5|8208.5|8234.2|8209.2|8234.3|8209.3|8232.5|8207.5|12
1664332800000|2022-09-28 02:40:00|8234.3|8209.3|8234.3|8209.3|8234.3|8209.3|8234.3|8209.3|1
1664333100000|2022-09-28 02:45:00|8232.5|8207.5|8233.9|8208.9|8233.9|8208.9|8232.5|8207.5|5
1664333400000|2022-09-28 02:50:00|8233.8|8208.8|8232.8|8207.8|8236|8211|8232.8|8207.8|5
1664333700000|2022-09-28 02:55:00|8233|8208|8233.7|8208.7|8234.3|8209.3|8233|8208|5
1664334000000|2022-09-28 03:00:00|8233.5|8208.5|8236.4|8211.4|8238.7|8213.7|8233.3|8208.3|154
1664334300000|2022-09-28 03:05:00|8236.1|8211.1|8236.4|8211.4|8236.5|8211.5|8234|8209|171
1664334600000|2022-09-28 03:10:00|8236.2|8211.2|8236.5|8211.5|8237.1|8212.1|8234.5|8209.5|48
1664334900000|2022-09-28 03:15:00|8236.7|8211.7|8231.3|8206.3|8236.7|8211.7|8225.3|8200.3|84
1664335200000|2022-09-28 03:20:00|8231.5|8206.5|8233.9|8208.9|8236.5|8211.5|8226.8|8201.8|161
1664335500000|2022-09-28 03:25:00|8231.8|8206.8|8232.1|8207.1|8234.5|8209.5|8231.2|8206.2|82
1664335800000|2022-09-28 03:30:00|8231.7|8206.7|8233.6|8208.6|8235.8|8210.8|8227.9|8202.9|593
1664336100000|2022-09-28 03:35:00|8233.5|8208.5|8234.2|8209.2|8237.9|8216.6|8230.1|8208|312
1664336400000|2022-09-28 03:40:00|8234.3|8209.3|8224.8|8209.8|8234.7|8214.6|8219.7|8199.5|298
1664336700000|2022-09-28 03:45:00|8224.7|8209.7|8226.4|8211.4|8226.7|8211.7|8224.5|8209.5|128
1664337000000|2022-09-28 03:50:00|8226.3|8211.3|8227.3|8212.3|8228.8|8213.8|8225.9|8210.9|118
1664337300000|2022-09-28 03:55:00|8227.6|8212.6|8228|8213|8230.3|8215.3|8227.6|8212.6|93
1664337600000|2022-09-28 04:00:00|8228.2|8213.2|8230.9|8215.9|8231.3|8216.3|8228.2|8213.2|70
1664337900000|2022-09-28 04:05:00|8231.1|8216.1|8232|8207|8234.5|8216.1|8227.8|8207|96
1664338200000|2022-09-28 04:10:00|8231.9|8206.9|8228|8213|8233.8|8213.5|8227.1|8206.5|69
1664338500000|2022-09-28 04:15:00|8228.1|8213.1|8228|8213|8228.8|8213.8|8226.3|8211.3|91
1664338800000|2022-09-28 04:20:00|8227.9|8212.9|8228.6|8213.6|8229.1|8214.1|8226.5|8211.5|66
1664339100000|2022-09-28 04:25:00|8228.7|8213.7|8229.3|8214.3|8229.5|8214.5|8228.7|8213.7|50
1664339400000|2022-09-28 04:30:00|8229.4|8214.4|8226|8211|8231.4|8214.8|8226|8206.3|77
1664339700000|2022-09-28 04:35:00|8226.7|8211.7|8227.4|8212.4|8227.9|8212.9|8226.7|8211.7|60
1664340000000|2022-09-28 04:40:00|8227.6|8212.6|8228.6|8213.6|8228.9|8213.9|8227.6|8212.6|63
1664340300000|2022-09-28 04:45:00|8228.7|8213.7|8228.8|8213.8|8228.8|8213.8|8227.8|8212.8|33
1664340600000|2022-09-28 04:50:00|8228.7|8213.7|8230.2|8215.2|8232.1|8217.1|8228.7|8213.7|117
1664340900000|2022-09-28 04:55:00|8230.1|8215.1|8227.3|8212.3|8230.2|8215.2|8226.9|8211.9|189
1664341200000|2022-09-28 05:00:00|8227.2|8212.2|8224.6|8209.6|8227.4|8212.4|8224.3|8209.3|230
1664341500000|2022-09-28 05:05:00|8224.7|8209.7|8228.8|8213.8|8229.1|8214.1|8224.7|8209.7|110
1664341800000|2022-09-28 05:10:00|8229|8214|8229|8214|8229.1|8214.1|8226.7|8211.7|68
1664342100000|2022-09-28 05:15:00|8228.9|8213.9|8229.4|8214.4|8229.4|8214.4|8228.3|8213.3|51
1664342400000|2022-09-28 05:20:00|8229.2|8214.2|8228.3|8213.3|8229.2|8214.2|8227.8|8212.8|39
1664342700000|2022-09-28 05:25:00|8228.2|8213.2|8228.8|8213.8|8228.9|8213.9|8228.1|8213.1|41
1664343000000|2022-09-28 05:30:00|8228.9|8213.9|8227.3|8212.3|8229.9|8214.9|8226.9|8211.9|145
1664343300000|2022-09-28 05:35:00|8227.5|8212.5|8228.5|8213.5|8228.9|8213.9|8226.8|8211.8|97
1664343600000|2022-09-28 05:40:00|8228.3|8213.3|8227.4|8212.4|8230.4|8215.4|8227.3|8212.3|69
1664343900000|2022-09-28 05:45:00|8227.5|8212.5|8228.4|8213.4|8229|8214|8227.4|8212.4|60
1664344200000|2022-09-28 05:50:00|8228.5|8213.5|8229.8|8214.8|8229.8|8214.8|8227.9|8212.9|72
1664344500000|2022-09-28 05:55:00|8229.7|8214.7|8228.7|8213.7|8230|8215|8228.2|8213.2|112
1664344800000|2022-09-28 06:00:00|8228.8|8213.8|8226.3|8211.3|8229.2|8214.2|8225.4|8210.4|81
1664345100000|2022-09-28 06:05:00|8226.2|8211.2|8227.2|8212.2|8227.7|8212.7|8226.1|8211.1|68
1664345400000|2022-09-28 06:10:00|8227.1|8212.1|8230.1|8215.1|8230.7|8215.7|8226.9|8211.9|85
1664345700000|2022-09-28 06:15:00|8230.5|8215.5|8230|8215|8230.8|8215.8|8229.3|8214.3|113
1664346000000|2022-09-28 06:20:00|8229.7|8214.7|8226.2|8211.2|8231|8214.8|8223.7|8205.8|204
1664346300000|2022-09-28 06:25:00|8226.1|8211.1|8227.7|8212.7|8227.7|8212.7|8225.9|8210.9|66
1664346600000|2022-09-28 06:30:00|8227.6|8212.6|8228.3|8213.3|8228.7|8213.7|8227.4|8212.4|85
1664346900000|2022-09-28 06:35:00|8228.1|8213.1|8231.4|8216.4|8231.5|8216.5|8227.9|8212.9|130
1664347200000|2022-09-28 06:40:00|8231.3|8216.3|8228.6|8213.6|8231.3|8216.3|8228.1|8213.1|122
1664347500000|2022-09-28 06:45:00|8228.5|8213.5|8231.4|8216.4|8237.2|8217.5|8228.4|8211.8|164
1664347800000|2022-09-28 06:50:00|8231.3|8216.3|8231.5|8216.5|8231.6|8216.6|8230|8215|103
1664348100000|2022-09-28 06:55:00|8231.6|8216.6|8231.5|8216.5|8233.9|8218.9|8231.5|8216.5|118
1664348400000|2022-09-28 07:00:00|8231.7|8216.7|8228.2|8213.2|8232.9|8216.7|8226.5|8206.8|209
1664348700000|2022-09-28 07:05:00|8228.1|8213.1|8231.4|8216.4|8235.6|8216.6|8227.6|8209.4|129
1664349000000|2022-09-28 07:10:00|8231.5|8216.5|8231.2|8216.2|8231.7|8216.7|8229.4|8214.4|138
1664349300000|2022-09-28 07:15:00|8231.3|8216.3|8234.8|8209.8|8235.1|8216.5|8229.3|8208.9|155
1664349600000|2022-09-28 07:20:00|8234.9|8209.9|8230.2|8215.2|8235.9|8216.3|8229.4|8209.4|176
1664349900000|2022-09-28 07:25:00|8230.1|8215.1|8228.4|8213.4|8230.6|8215.6|8227.9|8212.9|107
1664350200000|2022-09-28 07:30:00|8228.3|8213.3|8228.1|8213.1|8229.1|8214.1|8227.1|8212.1|126
1664350500000|2022-09-28 07:35:00|8228|8213|8228.6|8213.6|8228.6|8213.6|8227.2|8212.2|80
1664350800000|2022-09-28 07:40:00|8228.5|8213.5|8228.1|8213.1|8233.9|8214.3|8228.1|8208.2|29
1664351100000|2022-09-28 07:45:00|8228.3|8213.3|8228.5|8213.5|8228.5|8213.5|8227.6|8212.6|52
1664351400000|2022-09-28 07:50:00|8228.6|8213.6|8226.7|8211.7|8228.6|8213.6|8226.7|8211.7|63
1664351700000|2022-09-28 07:55:00|8226.8|8211.8|8227.1|8212.1|8227.2|8212.2|8225.6|8210.6|68
1664352000000|2022-09-28 08:00:00|8227|8212|8230.8|8215.8|8231.1|8216.1|8227|8212|124
1664352300000|2022-09-28 08:05:00|8231|8216|8229.7|8214.7|8235.2|8216.2|8229.2|8210|56
1664352600000|2022-09-28 08:10:00|8229.4|8214.4|8230.6|8215.6|8232.4|8217.4|8229.1|8214.1|108
1664352900000|2022-09-28 08:15:00|8230.7|8215.7|8231.6|8216.6|8231.7|8216.7|8230.7|8215.7|66
1664353200000|2022-09-28 08:20:00|8231.1|8216.1|8231|8216|8232.1|8217.1|8230.9|8215.9|63
1664353500000|2022-09-28 08:25:00|8230.9|8215.9|8230.9|8215.9|8231|8216|8229.7|8214.7|77
1664353800000|2022-09-28 08:30:00|8230.8|8215.8|8232.4|8217.4|8237.2|8218.6|8230.8|8212.1|188
1664354100000|2022-09-28 08:35:00|8232.3|8217.3|8232.9|8217.9|8236|8217.9|8230.3|8210.7|160
1664354400000|2022-09-28 08:40:00|8232.8|8217.8|8231.6|8216.6|8236.7|8219.1|8231.3|8211.3|172
1664354700000|2022-09-28 08:45:00|8231.8|8216.8|8237|8212|8237.1|8217.4|8231.5|8212|42
1664355000000|2022-09-28 08:50:00|8233|8218|8237.2|8212.2|8238.8|8218.4|8231.9|8212.2|70
1664355300000|2022-09-28 08:55:00|8237|8212|8232.1|8217.1|8238.2|8218.4|8231.6|8211.9|50
1664355600000|2022-09-28 09:00:00|8232|8217|8238.2|8213.2|8238.5|8218.4|8231.4|8213.2|79
1664355900000|2022-09-28 09:05:00|8238.3|8213.3|8233.7|8218.7|8239.2|8219.2|8232.8|8213|73
1664356200000|2022-09-28 09:10:00|8233.5|8218.5|8234.2|8219.2|8234.2|8219.2|8232.4|8217.4|51
1664356500000|2022-09-28 09:15:00|8234.4|8219.4|8235.5|8220.5|8236.3|8221.3|8234.2|8219.2|106
1664356800000|2022-09-28 09:20:00|8235.6|8220.6|8233.7|8218.7|8235.6|8220.6|8233.2|8218.2|95
1664357100000|2022-09-28 09:25:00|8233.2|8218.2|8233.1|8218.1|8233.6|8218.6|8232.5|8217.5|77
1664357400000|2022-09-28 09:30:00|8233|8218|8230.3|8215.3|8237.6|8218|8230.1|8210.2|170
1664357700000|2022-09-28 09:35:00|8230.5|8215.5|8231.8|8216.8|8237.5|8218.7|8228.5|8208.4|130
1664358000000|2022-09-28 09:40:00|8231.6|8216.6|8233.7|8208.7|8236.9|8216.8|8228.3|8208.1|130
1664358300000|2022-09-28 09:45:00|8233.8|8208.8|8238.7|8213.7|8238.8|8218.9|8228.9|8208.6|124
1664358600000|2022-09-28 09:50:00|8233.4|8218.4|8237.4|8212.4|8238.9|8219|8230.2|8210.2|202
1664358900000|2022-09-28 09:55:00|8237.3|8212.3|8240.7|8215.7|8240.9|8219.2|8229.9|8210|208
1664359200000|2022-09-28 10:00:00|8240.8|8215.8|8238.4|8213.4|8247.4|8225.2|8233.9|8211.6|534
1664359500000|2022-09-28 10:05:00|8238.3|8213.3|8239.4|8214.4|8243.5|8218.5|8238.3|8213.3|301
1664359800000|2022-09-28 10:10:00|8239.3|8214.3|8235.9|8210.9|8239.8|8217.1|8232.1|8209.6|276
1664360100000|2022-09-28 10:15:00|8236|8211|8232.4|8207.4|8237.6|8213.2|8228.2|8207.4|272
1664360400000|2022-09-28 10:20:00|8232.5|8207.5|8233|8208|8234.5|8213.3|8222.4|8201.8|306
1664360700000|2022-09-28 10:25:00|8233.1|8208.1|8235.4|8210.4|8236.5|8215.6|8228|8208|284
1664361000000|2022-09-28 10:30:00|8230.2|8215.2|8236.2|8211.2|8237.2|8217|8230.2|8209.4|157
1664361300000|2022-09-28 10:35:00|8236.6|8211.6|8236|8211|8237.8|8217.5|8231.3|8210.1|153
1664361600000|2022-09-28 10:40:00|8235.9|8210.9|8234.1|8209.1|8236.3|8211.3|8234|8209|197
1664361900000|2022-09-28 10:45:00|8234.2|8209.2|8235.8|8210.8|8237.2|8217|8230.8|8209.2|163
1664362200000|2022-09-28 10:50:00|8235.6|8210.6|8236.5|8211.5|8237.6|8212.6|8235.5|8210.5|155
1664362500000|2022-09-28 10:55:00|8236.6|8211.6|8236.5|8211.5|8237|8212|8236.3|8211.3|85
1664362800000|2022-09-28 11:00:00|8236.4|8211.4|8239.1|8214.1|8239.2|8218.9|8233.3|8211.3|149
1664363100000|2022-09-28 11:05:00|8239.2|8214.2|8241|8216|8242.2|8222.1|8234.8|8213.8|202
1664363400000|2022-09-28 11:10:00|8240.8|8215.8|8240.9|8215.9|8241.2|8220.7|8235.5|8213.4|119
1664363700000|2022-09-28 11:15:00|8240.8|8215.8|8238.6|8213.6|8240.9|8215.9|8238|8213|127
1664364000000|2022-09-28 11:20:00|8238.3|8213.3|8239.9|8214.9|8241.5|8216.5|8238.2|8213.2|186
1664364300000|2022-09-28 11:25:00|8239.8|8214.8|8241.1|8216.1|8241.7|8216.7|8239.4|8214.4|144
1664364600000|2022-09-28 11:30:00|8240.9|8215.9|8238.9|8213.9|8240.9|8215.9|8238.7|8213.7|12
1664364900000|2022-09-28 11:35:00|8238.8|8213.8|8240.7|8215.7|8241.6|8216.6|8238.8|8213.8|70
1664365200000|2022-09-28 11:40:00|8240.6|8215.6|8241|8216|8241|8216|8238.8|8213.8|42
1664365500000|2022-09-28 11:45:00|8241.1|8216.1|8241.7|8216.7|8243.8|8218.8|8240.8|8215.8|48
1664365800000|2022-09-28 11:50:00|8241.1|8216.1|8235.5|8210.5|8241.9|8216.9|8234.2|8209.2|75
1664366100000|2022-09-28 11:55:00|8236.3|8211.3|8235.9|8210.9|8237.7|8215.2|8230.2|8210.5|96
1664366400000|2022-09-28 12:00:00|8235.8|8210.8|8232.3|8207.3|8235.8|8210.8|8231|8206|91
1664366700000|2022-09-28 12:05:00|8232.2|8207.2|8234.3|8209.3|8234.3|8209.3|8231.6|8206.6|50
1664367000000|2022-09-28 12:10:00|8234.8|8209.8|8234.5|8209.5|8235.7|8210.7|8233.1|8208.1|106
1664367300000|2022-09-28 12:15:00|8234.6|8209.6|8232.8|8207.8|8235.7|8210.7|8232.8|8207.8|81
1664367600000|2022-09-28 12:20:00|8232.7|8207.7|8230.3|8205.3|8233.3|8208.3|8230.2|8205.2|120
1664367900000|2022-09-28 12:25:00|8230.4|8205.4|8231|8206|8232.1|8207.1|8230|8205|61
1664368200000|2022-09-28 12:30:00|8231.1|8206.1|8230.4|8205.4|8234.5|8209.5|8230.4|8205.4|142
1664368500000|2022-09-28 12:35:00|8230.2|8205.2|8223|8198|8230.7|8205.7|8223|8198|188
1664368800000|2022-09-28 12:40:00|8223.2|8198.2|8221.1|8196.1|8227|8202|8220.7|8195.7|203
1664369100000|2022-09-28 12:45:00|8221|8196|8226.1|8201.1|8226.1|8201.1|8220.8|8195.8|122
1664369400000|2022-09-28 12:50:00|8226|8201|8226|8201|8226.5|8201.5|8224.4|8199.4|69
1664369700000|2022-09-28 12:55:00|8226.1|8201.1|8224.9|8199.9|8226.1|8201.1|8224.7|8199.7|55
1664370000000|2022-09-28 13:00:00|8225|8200|8224.6|8199.6|8225.7|8200.7|8223.2|8198.2|61
1664370300000|2022-09-28 13:05:00|8224.8|8199.8|8227.7|8202.7|8228|8209.8|8224.4|8199.4|82
1664370600000|2022-09-28 13:10:00|8227.8|8202.8|8226.4|8201.4|8230.3|8205.3|8224.3|8199.3|314
1664370900000|2022-09-28 13:15:00|8226.5|8201.5|8226.3|8201.3|8226.6|8201.6|8224.3|8199.3|377
1664371200000|2022-09-28 13:20:00|8226.4|8201.4|8226.7|8201.7|8228.6|8203.6|8224.4|8199.4|232
1664371500000|2022-09-28 13:25:00|8226.6|8201.6|8223|8198|8227.4|8202.4|8221.6|8196.6|307
1664371800000|2022-09-28 13:30:00|8223.1|8198.1|8225.4|8200.4|8226.8|8201.8|8222.6|8197.6|347
1664372100000|2022-09-28 13:35:00|8225.3|8200.3|8227.1|8202.1|8227.5|8202.5|8224|8199|252
1664372400000|2022-09-28 13:40:00|8227|8202|8218.1|8193.1|8227.3|8202.3|8217.7|8192.7|227
1664372700000|2022-09-28 13:45:00|8218|8193|8205.7|8180.7|8218.4|8193.4|8204.8|8179.8|348
1664373000000|2022-09-28 13:50:00|8205.8|8180.8|8209.9|8184.9|8212.6|8187.6|8205.7|8180.7|356
1664373300000|2022-09-28 13:55:00|8210|8185|8214|8189|8214|8189|8209.5|8184.5|237
1664373600000|2022-09-28 14:00:00|8213.2|8188.2|8218.3|8193.3|8218.7|8193.7|8211.7|8186.7|294
1664373900000|2022-09-28 14:05:00|8218.4|8193.4|8217.1|8192.1|8218.4|8193.4|8215.8|8190.8|163
1664374200000|2022-09-28 14:10:00|8216.8|8191.8|8218.3|8193.3|8218.7|8193.7|8216|8191|327
1664374500000|2022-09-28 14:15:00|8218.4|8193.4|8223.2|8198.2|8223.4|8201.6|8214.5|8193.3|163
1664374800000|2022-09-28 14:20:00|8223.5|8198.5|8221|8196|8223.6|8198.6|8220.6|8195.6|257
1664375100000|2022-09-28 14:25:00|8221.4|8196.4|8217.5|8192.5|8222.4|8197.4|8216.4|8191.4|221
1664375400000|2022-09-28 14:30:00|8217.7|8192.7|8215.2|8190.2|8217.7|8192.7|8214.3|8189.3|137
1664375700000|2022-09-28 14:35:00|8215.3|8190.3|8213.9|8188.9|8215.4|8190.4|8213|8188|71
1664376000000|2022-09-28 14:40:00|8214.5|8189.5|8216.2|8191.2|8217.2|8196.2|8211.2|8189.5|244
1664376300000|2022-09-28 14:45:00|8216.1|8191.1|8217.4|8192.4|8217.8|8192.8|8214.8|8189.8|204
1664376600000|2022-09-28 14:50:00|8217.5|8192.5|8217.9|8192.9|8219.3|8194.3|8217.1|8192.1|124
1664376900000|2022-09-28 14:55:00|8217.8|8192.8|8221.9|8196.9|8225.1|8200.1|8217.8|8192.8|134
1664377200000|2022-09-28 15:00:00|8222|8197|8219.1|8194.1|8223.2|8198.2|8215.3|8190.3|221
1664377500000|2022-09-28 15:05:00|8219.2|8194.2|8220.6|8195.6|8220.8|8195.8|8218|8193|195
1664377800000|2022-09-28 15:10:00|8220.5|8195.5|8219.6|8194.6|8220.7|8195.7|8219.3|8194.3|70
1664378100000|2022-09-28 15:15:00|8219.8|8194.8|8219.4|8194.4|8219.8|8194.8|8219|8194|37
1664378400000|2022-09-28 15:20:00|8219.7|8194.7|8219.3|8194.3|8219.7|8194.7|8219.1|8194.1|50
1664378700000|2022-09-28 15:25:00|8219.2|8194.2|8219.8|8194.8|8219.9|8194.9|8219|8194|84
1664379000000|2022-09-28 15:30:00|8219.7|8194.7|8220.2|8195.2|8221.5|8196.5|8219.4|8194.4|59
1664379300000|2022-09-28 15:35:00|8220.1|8195.1|8218|8193|8220.2|8195.2|8215.9|8190.9|113
1664379600000|2022-09-28 15:40:00|8217.8|8192.8|8217.5|8192.5|8219.7|8194.7|8216.2|8191.2|156
1664379900000|2022-09-28 15:45:00|8217.4|8192.4|8214|8189|8218.1|8193.1|8213.8|8188.8|87
1664380200000|2022-09-28 15:50:00|8213.9|8188.9|8205.2|8180.2|8214.3|8189.3|8205.2|8180.2|105
1664380500000|2022-09-28 15:55:00|8205.5|8180.5|8201.3|8176.3|8205.6|8180.6|8200.7|8175.7|123
1664380800000|2022-09-28 16:00:00|8201.4|8176.4|8196.8|8171.8|8201.8|8176.8|8190.4|8168.4|263
1664381100000|2022-09-28 16:05:00|8196.9|8171.9|8190.7|8165.7|8199.3|8174.3|8189.5|8164.5|161
1664381400000|2022-09-28 16:10:00|8190.8|8165.8|8190.7|8165.7|8191.4|8166.4|8186.6|8161.6|133
1664381700000|2022-09-28 16:15:00|8190.8|8165.8|8191.3|8166.3|8192.3|8167.3|8189.8|8164.8|79
1664382000000|2022-09-28 16:20:00|8190.9|8165.9|8193.2|8168.2|8193.2|8168.2|8190.2|8165.2|59
1664382300000|2022-09-28 16:25:00|8193.1|8168.1|8194.1|8169.1|8194.5|8169.5|8192.2|8167.2|134
1664382600000|2022-09-28 16:30:00|8193.9|8168.9|8202.4|8177.4|8202.8|8182|8193.8|8168.8|180
1664382900000|2022-09-28 16:35:00|8202.5|8177.5|8199.3|8174.3|8203.7|8178.7|8199.2|8174.2|130
1664383200000|2022-09-28 16:40:00|8199.1|8174.1|8197.6|8172.6|8199.3|8174.3|8195.6|8170.6|112
1664383500000|2022-09-28 16:45:00|8197.7|8172.7|8196.1|8171.1|8198|8173|8195.8|8170.8|73
1664383800000|2022-09-28 16:50:00|8195.9|8170.9|8195.4|8170.4|8196.4|8171.4|8195.1|8170.1|77
1664384100000|2022-09-28 16:55:00|8195.5|8170.5|8195.4|8170.4|8195.5|8170.5|8195|8170|83
1664384400000|2022-09-28 17:00:00|8195.3|8170.3|8193.9|8168.9|8196.7|8171.7|8193.9|8168.9|104
1664384700000|2022-09-28 17:05:00|8194|8169|8193.4|8168.4|8194.1|8169.1|8192|8167|125
1664385000000|2022-09-28 17:10:00|8193.8|8168.8|8194|8169|8194.3|8169.3|8192.8|8167.8|106
1664385300000|2022-09-28 17:15:00|8193.9|8168.9|8193.5|8168.5|8195|8170|8193.4|8168.4|130
1664385600000|2022-09-28 17:20:00|8193.7|8168.7|8191.6|8166.6|8194.2|8169.2|8191.6|8166.6|142
1664385900000|2022-09-28 17:25:00|8191.5|8166.5|8190.7|8165.7|8191.9|8166.9|8190.6|8165.6|63
1664386200000|2022-09-28 17:30:00|8190.6|8165.6|8190.4|8165.4|8191.2|8166.2|8190.2|8165.2|129
1664386500000|2022-09-28 17:35:00|8190.2|8165.2|8190.2|8165.2|8190.9|8165.9|8190.1|8165.1|70
1664386800000|2022-09-28 17:40:00|8190.3|8165.3|8189.8|8164.8|8190.3|8165.3|8189.5|8164.5|16
1664387100000|2022-09-28 17:45:00|8189.7|8164.7|8190.2|8165.2|8190.2|8165.2|8189.7|8164.7|28
1664387400000|2022-09-28 17:50:00|8190.1|8165.1|8190.3|8165.3|8190.8|8165.8|8190.1|8165.1|42
1664387700000|2022-09-28 17:55:00|8190.4|8165.4|8190.9|8165.9|8190.9|8165.9|8190.1|8165.1|77
1664388000000|2022-09-28 18:00:00|8190.8|8165.8|8193|8168|8193.4|8168.4|8190.8|8165.8|46
1664388300000|2022-09-28 18:05:00|8192.9|8167.9|8193|8168|8193.3|8168.3|8192.6|8167.6|66
1664388600000|2022-09-28 18:10:00|8193.1|8168.1|8193.4|8168.4|8194.2|8169.2|8193.1|8168.1|8
1664388900000|2022-09-28 18:15:00|8193.2|8168.2|8193.4|8168.4|8193.4|8168.4|8193.2|8168.2|2
1664389200000|2022-09-28 18:20:00|8193.6|8168.6|8192.5|8167.5|8193.6|8168.6|8192.1|8167.1|15
1664389500000|2022-09-28 18:25:00|8192.9|8167.9|8192.1|8167.1|8192.9|8167.9|8192.1|8167.1|41
1664389800000|2022-09-28 18:30:00|8192.5|8167.5|8192.4|8167.4|8192.8|8167.8|8192.1|8167.1|73
1664390100000|2022-09-28 18:35:00|8192.8|8167.8|8187.8|8162.8|8193.6|8168.6|8187.7|8162.7|86
1664390400000|2022-09-28 18:40:00|8187.7|8162.7|8187.8|8162.8|8188.2|8163.2|8187.2|8162.2|73
1664390700000|2022-09-28 18:45:00|8187.2|8162.2|8185.6|8160.6|8187.2|8162.2|8184.8|8159.8|20
1664391000000|2022-09-28 18:50:00|8184.5|8159.5|8180.4|8155.4|8185.6|8160.6|8180.4|8155.4|38
1664391300000|2022-09-28 18:55:00|8179.8|8154.8|8181.4|8156.4|8182|8157|8179.8|8154.8|14
1664411400000|2022-09-29 00:30:00|8187.5|8158.5|8187.5|8158.5|8187.5|8158.5|8187.5|8158.5|1
1664413200000|2022-09-29 01:00:00|8191.6|8166.6|8191.6|8166.6|8191.6|8166.6|8191.6|8166.6|1
1664413500000|2022-09-29 01:05:00|8191.8|8166.8|8191.8|8166.8|8191.8|8166.8|8191.8|8166.8|1
1664413800000|2022-09-29 01:10:00|8191.4|8166.4|8191.4|8166.4|8191.4|8166.4|8191.4|8166.4|1
1664415000000|2022-09-29 01:30:00|8191.5|8166.5|8192.2|8167.2|8192.2|8167.2|8191.5|8166.5|3
1664415300000|2022-09-29 01:35:00|8192.3|8167.3|8195.2|8170.2|8195.2|8170.2|8192|8167|19
1664415600000|2022-09-29 01:40:00|8195.5|8170.5|8195.2|8170.2|8195.5|8170.5|8194.7|8169.7|6
1664415900000|2022-09-29 01:45:00|8195.6|8170.6|8198.6|8173.6|8198.7|8173.7|8195.1|8170.1|8
1664416200000|2022-09-29 01:50:00|8199|8174|8197.9|8172.9|8200.4|8175.4|8197.8|8172.8|27
1664416500000|2022-09-29 01:55:00|8197.7|8172.7|8198.9|8173.9|8199.2|8174.2|8197.3|8172.3|18
1664416800000|2022-09-29 02:00:00|8198.7|8173.7|8201.1|8176.1|8201.9|8176.9|8198.7|8173.7|13
1664417100000|2022-09-29 02:05:00|8201.2|8176.2|8203.7|8178.7|8204.6|8179.6|8201.1|8176.1|22
1664417400000|2022-09-29 02:10:00|8205.1|8180.1|8205.9|8180.9|8205.9|8180.9|8205.1|8180.1|13
1664417700000|2022-09-29 02:15:00|8205.5|8180.5|8205.5|8180.5|8205.5|8180.5|8205.5|8180.5|1
1664418000000|2022-09-29 02:20:00|8205.4|8180.4|8205.5|8180.5|8207.7|8182.7|8205.4|8180.4|15
1664418300000|2022-09-29 02:25:00|8205.4|8180.4|8205.4|8180.4|8205.4|8180.4|8205.4|8180.4|1
1664418900000|2022-09-29 02:35:00|8205.5|8180.5|8210.4|8185.4|8210.7|8185.7|8205.5|8180.5|18
1664419200000|2022-09-29 02:40:00|8210.3|8185.3|8210.2|8185.2|8210.3|8185.3|8210.1|8185.1|6
1664419500000|2022-09-29 02:45:00|8210.1|8185.1|8210.1|8185.1|8210.1|8185.1|8210.1|8185.1|1
1664419800000|2022-09-29 02:50:00|8209.9|8184.9|8205.8|8180.8|8209.9|8184.9|8205.6|8180.6|18
1664420100000|2022-09-29 02:55:00|8205.3|8180.3|8205.6|8180.6|8205.6|8180.6|8204.9|8179.9|12
1664420400000|2022-09-29 03:00:00|8205.7|8180.7|8205.7|8180.7|8205.7|8180.7|8205.7|8180.7|1
1664421000000|2022-09-29 03:10:00|8205|8180|8205|8180|8205|8180|8205|8180|1
1664421300000|2022-09-29 03:15:00|8205.5|8180.5|8205|8180|8205.5|8180.5|8205|8180|2
1664421600000|2022-09-29 03:20:00|8205.5|8180.5|8205.5|8180.5|8205.5|8180.5|8205.5|8180.5|1
1664421900000|2022-09-29 03:25:00|8204.5|8179.5|8205.1|8180.1|8205.1|8180.1|8204.5|8179.5|2
1664422200000|2022-09-29 03:30:00|8204.5|8179.5|8205.4|8180.4|8206.9|8181.9|8204|8179|111
1664422500000|2022-09-29 03:35:00|8205.5|8180.5|8204.4|8179.4|8206|8186.4|8198.5|8179.2|94
1664422800000|2022-09-29 03:40:00|8204.5|8179.5|8205.4|8180.4|8205.8|8185.2|8197.9|8178.2|145
1664423100000|2022-09-29 03:45:00|8205.5|8180.5|8208.3|8183.3|8208.6|8188.2|8200.2|8179.9|136
1664423400000|2022-09-29 03:50:00|8208.2|8183.2|8205|8190|8208.9|8190.4|8203.7|8183.2|71
1664423700000|2022-09-29 03:55:00|8205.1|8190.1|8207.4|8192.4|8207.5|8192.5|8204.8|8189.8|88
1664424000000|2022-09-29 04:00:00|8207.5|8192.5|8209.3|8194.3|8209.3|8194.3|8207|8192|63
1664424300000|2022-09-29 04:05:00|8209.5|8194.5|8210.9|8195.9|8211|8196|8207.5|8192.5|69
1664424600000|2022-09-29 04:10:00|8210.8|8195.8|8212.9|8197.9|8213.3|8198.3|8209.6|8194.6|80
1664424900000|2022-09-29 04:15:00|8213|8198|8212.5|8197.5|8218.4|8199.2|8211.8|8193.2|120
1664425200000|2022-09-29 04:20:00|8212.6|8197.6|8209.7|8194.7|8212.9|8197.9|8209.6|8194.6|89
1664425500000|2022-09-29 04:25:00|8209.8|8194.8|8212.1|8197.1|8212.5|8197.5|8209.7|8194.7|43
1664425800000|2022-09-29 04:30:00|8211.9|8196.9|8211.9|8196.9|8213.1|8198.1|8211.1|8196.1|69
1664426100000|2022-09-29 04:35:00|8212|8197|8211.5|8196.5|8212|8197|8210.8|8195.8|39
1664426400000|2022-09-29 04:40:00|8211.6|8196.6|8212.4|8197.4|8212.4|8197.4|8211.3|8196.3|49
1664426700000|2022-09-29 04:45:00|8212.6|8197.6|8209|8194|8213.6|8198.6|8208.1|8193.1|97
1664427000000|2022-09-29 04:50:00|8209.1|8194.1|8209.3|8194.3|8210|8195|8208.6|8193.6|86
1664427300000|2022-09-29 04:55:00|8209.4|8194.4|8210.6|8195.6|8211.4|8196.4|8209|8194|94
1664427600000|2022-09-29 05:00:00|8210.7|8195.7|8214.9|8199.9|8215.4|8200.4|8210.7|8195.7|103
1664427900000|2022-09-29 05:05:00|8214.2|8199.2|8213.2|8198.2|8214.6|8199.6|8212.6|8197.6|40
1664428200000|2022-09-29 05:10:00|8212.5|8197.5|8214.5|8199.5|8215.2|8200.2|8212.2|8197.2|47
1664428500000|2022-09-29 05:15:00|8214.6|8199.6|8214.2|8199.2|8221.6|8201.7|8214.1|8196.3|76
1664428800000|2022-09-29 05:20:00|8214.1|8199.1|8212.6|8197.6|8214.1|8199.1|8212.2|8197.2|35
1664429100000|2022-09-29 05:25:00|8212.7|8197.7|8212.5|8197.5|8213.2|8198.2|8211.9|8196.9|36
1664429400000|2022-09-29 05:30:00|8212.6|8197.6|8214|8199|8214.4|8199.4|8212.6|8197.6|46
1664429700000|2022-09-29 05:35:00|8214.1|8199.1|8217.9|8202.9|8224.1|8204|8214.1|8198|62
1664430000000|2022-09-29 05:40:00|8218|8203|8222.1|8207.1|8222.5|8207.5|8218|8203|134
1664430300000|2022-09-29 05:45:00|8222.4|8207.4|8221.8|8206.8|8224.6|8209.6|8221.8|8206.8|79
1664430600000|2022-09-29 05:50:00|8221.5|8206.5|8220.3|8205.3|8225.1|8206.5|8219.2|8199.2|75
1664430900000|2022-09-29 05:55:00|8220.4|8205.4|8226.3|8201.3|8226.3|8206.3|8219.8|8201.2|85
1664431200000|2022-09-29 06:00:00|8226.4|8201.4|8222.9|8207.9|8226.5|8208|8219.9|8200.8|88
1664431500000|2022-09-29 06:05:00|8222.8|8207.8|8222.2|8207.2|8222.9|8207.9|8220.7|8205.7|82
1664431800000|2022-09-29 06:10:00|8222.3|8207.3|8225.6|8210.6|8229.4|8211.6|8222.3|8204.3|91
1664432100000|2022-09-29 06:15:00|8225.9|8210.9|8227.6|8212.6|8232.8|8214.8|8225.3|8207.1|135
1664432400000|2022-09-29 06:20:00|8227.5|8212.5|8227.2|8212.2|8227.9|8212.9|8226.3|8211.3|56
1664432700000|2022-09-29 06:25:00|8226.7|8211.7|8228.9|8213.9|8230.1|8215.1|8226.6|8211.6|43
1664433000000|2022-09-29 06:30:00|8229|8214|8231.1|8216.1|8231.2|8216.2|8228.1|8213.1|61
1664433300000|2022-09-29 06:35:00|8230.8|8215.8|8230.3|8215.3|8231.9|8216.9|8230.1|8215.1|69
1664433600000|2022-09-29 06:40:00|8230.1|8215.1|8228.8|8213.8|8230.6|8215.6|8228.5|8213.5|47
1664433900000|2022-09-29 06:45:00|8229.1|8214.1|8230.4|8215.4|8235.1|8215.8|8228.5|8210.1|51
1664434200000|2022-09-29 06:50:00|8230|8215|8230.1|8215.1|8230.4|8215.4|8228.2|8213.2|50
1664434500000|2022-09-29 06:55:00|8229.8|8214.8|8228.1|8213.1|8230.4|8215.4|8227.9|8212.9|30
1664434800000|2022-09-29 07:00:00|8228.3|8213.3|8232.8|8217.8|8233.8|8218.8|8228.3|8213.3|84
1664435100000|2022-09-29 07:05:00|8233|8218|8232.1|8217.1|8233.9|8218.9|8231.9|8216.9|91
1664435400000|2022-09-29 07:10:00|8232.2|8217.2|8237|8212|8238.2|8218.7|8229.8|8211.6|107
1664435700000|2022-09-29 07:15:00|8236.9|8211.9|8240.4|8215.4|8240.6|8222.5|8231.1|8211.4|147
1664436000000|2022-09-29 07:20:00|8240.3|8215.3|8237.6|8212.6|8241.8|8221.8|8231.3|8209.9|185
1664436300000|2022-09-29 07:25:00|8237.8|8212.8|8238.6|8213.6|8239|8219.3|8232|8210.6|173
1664436600000|2022-09-29 07:30:00|8238.7|8213.7|8232.4|8217.4|8239|8219.5|8232|8212.4|99
1664436900000|2022-09-29 07:35:00|8232.2|8217.2|8238.8|8213.8|8240.5|8220.6|8231.9|8213.6|182
1664437200000|2022-09-29 07:40:00|8234.1|8219.1|8234.6|8219.6|8240.4|8220.8|8233.7|8214.6|88
1664437500000|2022-09-29 07:45:00|8234.8|8219.8|8233.1|8218.1|8237.2|8220|8231.5|8211.9|93
1664437800000|2022-09-29 07:50:00|8233.2|8218.2|8232.8|8217.8|8233.8|8218.8|8232.6|8217.6|40
1664438100000|2022-09-29 07:55:00|8232.6|8217.6|8232.4|8217.4|8233.5|8218.5|8230|8215|138
1664438400000|2022-09-29 08:00:00|8232.5|8217.5|8231.8|8216.8|8237.8|8218.2|8231|8212.6|152
1664438700000|2022-09-29 08:05:00|8231.7|8216.7|8231.2|8216.2|8232.8|8217.8|8230.5|8215.5|83
1664439000000|2022-09-29 08:10:00|8231.1|8216.1|8232|8217|8232.5|8217.5|8230.9|8215.9|113
1664439300000|2022-09-29 08:15:00|8231.9|8216.9|8232.8|8217.8|8233.4|8218.4|8231.9|8216.9|85
1664439600000|2022-09-29 08:20:00|8232.7|8217.7|8233.4|8218.4|8234.2|8219.2|8232.5|8217.5|121
1664439900000|2022-09-29 08:25:00|8233.2|8218.2|8232.3|8217.3|8234.2|8219.2|8231.9|8216.9|60
1664440200000|2022-09-29 08:30:00|8232.2|8217.2|8233.4|8218.4|8233.6|8218.6|8231.9|8216.9|50
1664440500000|2022-09-29 08:35:00|8233.5|8218.5|8239.2|8214.2|8239.8|8219.9|8233.4|8214.1|70
1664440800000|2022-09-29 08:40:00|8234.1|8219.1|8239.8|8214.8|8239.8|8220.5|8233|8213.1|95
1664441100000|2022-09-29 08:45:00|8239.7|8214.7|8234.2|8219.2|8240.4|8220.1|8233.3|8213.4|83
1664441400000|2022-09-29 08:50:00|8234.1|8219.1|8235.2|8220.2|8240.1|8220.2|8234|8214.2|54
1664441700000|2022-09-29 08:55:00|8235.3|8220.3|8241.4|8216.4|8241.9|8221.5|8235.3|8215.6|96
1664442000000|2022-09-29 09:00:00|8241.3|8216.3|8241.4|8216.4|8242.5|8220.2|8235.2|8215|126
1664442300000|2022-09-29 09:05:00|8241.2|8216.2|8235.1|8220.1|8242.1|8221.9|8234.7|8214.3|102
1664442600000|2022-09-29 09:10:00|8235.2|8220.2|8232.7|8217.7|8240.6|8220.8|8232.2|8212.7|63
1664442900000|2022-09-29 09:15:00|8232.8|8217.8|8239.7|8214.7|8239.8|8219.1|8232.2|8212.5|107
1664443200000|2022-09-29 09:20:00|8239.8|8214.8|8238.8|8213.8|8240.4|8215.4|8238.8|8213.8|76
1664443500000|2022-09-29 09:25:00|8238.9|8213.9|8229.1|8214.1|8238.9|8219.4|8228.8|8209.7|137
1664443800000|2022-09-29 09:30:00|8229|8214|8228.3|8213.3|8236.3|8216.6|8227.3|8207.9|151
1664444100000|2022-09-29 09:35:00|8228.2|8213.2|8228.2|8213.2|8234.1|8214.1|8227.4|8207.5|110
1664444400000|2022-09-29 09:40:00|8228.1|8213.1|8219.9|8204.9|8229.9|8213.2|8219.3|8199.5|211
1664444700000|2022-09-29 09:45:00|8220.1|8205.1|8218.6|8203.6|8226.1|8206|8214.6|8195.6|337
1664445000000|2022-09-29 09:50:00|8218.5|8203.5|8230.3|8205.3|8231|8210|8218.5|8198.3|290
1664445300000|2022-09-29 09:55:00|8230.2|8205.2|8231.3|8206.3|8232.1|8210.7|8224.9|8204.8|188
1664445600000|2022-09-29 10:00:00|8231.2|8206.2|8234|8209|8234.1|8210.5|8224.8|8204.3|145
1664445900000|2022-09-29 10:05:00|8234.1|8209.1|8230.7|8205.7|8235.8|8213.2|8228.2|8205.3|155
1664446200000|2022-09-29 10:10:00|8230.8|8205.8|8225.5|8200.5|8231.1|8206.1|8221.6|8196.6|214
1664446500000|2022-09-29 10:15:00|8225.4|8200.4|8227.7|8202.7|8228.7|8205|8219.7|8199.4|202
1664446800000|2022-09-29 10:20:00|8227.5|8202.5|8225.4|8200.4|8227.7|8202.7|8223.9|8198.9|82
1664447100000|2022-09-29 10:25:00|8225.5|8200.5|8226.8|8201.8|8227.7|8205|8219.9|8200.1|160
1664447400000|2022-09-29 10:30:00|8227|8202|8226.9|8201.9|8229.1|8209.1|8223.2|8201.7|139
1664447700000|2022-09-29 10:35:00|8227|8202|8226.9|8201.9|8227.1|8202.1|8225.6|8200.6|76
1664448000000|2022-09-29 10:40:00|8226.8|8201.8|8224.6|8199.6|8228.1|8203.1|8224.4|8199.4|99
1664448300000|2022-09-29 10:45:00|8224.4|8199.4|8222.4|8197.4|8224.4|8199.4|8220.7|8195.7|114
1664448600000|2022-09-29 10:50:00|8222.3|8197.3|8220.8|8195.8|8224|8199|8220.8|8195.8|93
1664448900000|2022-09-29 10:55:00|8221.1|8196.1|8226.8|8201.8|8226.8|8201.8|8220.5|8195.5|85
1664449200000|2022-09-29 11:00:00|8226.5|8201.5|8226.2|8201.2|8226.6|8201.6|8225.3|8200.3|82
1664449500000|2022-09-29 11:05:00|8226.1|8201.1|8225.6|8200.6|8227.4|8202.4|8225|8200|136
1664449800000|2022-09-29 11:10:00|8225.5|8200.5|8221.9|8196.9|8225.7|8201.9|8216.9|8196|145
1664450100000|2022-09-29 11:15:00|8222|8197|8220.4|8195.4|8222|8202|8215.2|8195.1|163
1664450400000|2022-09-29 11:20:00|8220.5|8195.5|8220.9|8195.9|8222.4|8201.4|8216.3|8195.4|98
1664450700000|2022-09-29 11:25:00|8220.8|8195.8|8221.5|8196.5|8222.7|8197.7|8220.5|8195.5|92
1664451000000|2022-09-29 11:30:00|8221.4|8196.4|8222.5|8197.5|8222.6|8197.6|8221.2|8196.2|36
1664451300000|2022-09-29 11:35:00|8223|8198|8222.4|8197.4|8227.6|8202.6|8220.5|8195.5|50
1664451600000|2022-09-29 11:40:00|8222.3|8197.3|8221.2|8196.2|8224.1|8199.1|8221.2|8196.2|65
1664451900000|2022-09-29 11:45:00|8221.3|8196.3|8219.9|8194.9|8221.3|8196.3|8219.2|8194.2|39
1664452200000|2022-09-29 11:50:00|8219.8|8194.8|8219.4|8194.4|8220.5|8195.5|8219|8194|82
1664452500000|2022-09-29 11:55:00|8219.6|8194.6|8219.7|8194.7|8220.7|8195.7|8219.2|8194.2|52
1664452800000|2022-09-29 12:00:00|8219.9|8194.9|8214|8189|8221|8196|8213.3|8188.3|108
1664453100000|2022-09-29 12:05:00|8213.9|8188.9|8215.8|8190.8|8215.9|8190.9|8211.3|8186.3|160
1664453400000|2022-09-29 12:10:00|8215.9|8190.9|8218|8193|8220.3|8195.3|8215.9|8190.9|123
1664453700000|2022-09-29 12:15:00|8218.1|8193.1|8221|8196|8221.6|8196.6|8218.1|8193.1|87
1664454000000|2022-09-29 12:20:00|8221.1|8196.1|8219.1|8194.1|8221.3|8196.3|8218.4|8193.4|194
1664454300000|2022-09-29 12:25:00|8219.2|8194.2|8221.2|8196.2|8221.2|8196.2|8219|8194|158
1664454600000|2022-09-29 12:30:00|8221|8196|8224.8|8199.8|8227.1|8202.1|8219.6|8194.6|195
1664454900000|2022-09-29 12:35:00|8225|8200|8225.6|8200.6|8230.2|8205.2|8224.7|8199.7|152
1664455200000|2022-09-29 12:40:00|8225.8|8200.8|8221.4|8196.4|8228.4|8203.4|8221.2|8196.2|92
1664455500000|2022-09-29 12:45:00|8221.3|8196.3|8223.7|8198.7|8224.2|8199.2|8221.1|8196.1|82
1664455800000|2022-09-29 12:50:00|8223.8|8198.8|8226.8|8201.8|8228.2|8203.2|8223.8|8198.8|49
1664456100000|2022-09-29 12:55:00|8226.7|8201.7|8231|8206|8231|8206|8226.7|8201.7|87
1664456400000|2022-09-29 13:00:00|8231.1|8206.1|8229|8204|8231.1|8206.1|8227.8|8202.8|53
1664456700000|2022-09-29 13:05:00|8228.8|8203.8|8226.2|8201.2|8228.8|8203.8|8225.4|8200.4|57
1664457000000|2022-09-29 13:10:00|8226.1|8201.1|8222.6|8197.6|8226.2|8201.2|8222|8197|54
1664457300000|2022-09-29 13:15:00|8222|8197|8217.2|8192.2|8223|8198|8217.1|8192.1|66
1664457600000|2022-09-29 13:20:00|8217.1|8192.1|8222.4|8197.4|8222.6|8197.6|8216.6|8191.6|59
1664457900000|2022-09-29 13:25:00|8222.3|8197.3|8219.3|8194.3|8222.4|8197.4|8219.3|8194.3|56
1664458200000|2022-09-29 13:30:00|8219.4|8194.4|8220.4|8195.4|8220.4|8195.4|8216.5|8191.5|31
1664458500000|2022-09-29 13:35:00|8220.3|8195.3|8215.9|8190.9|8220.9|8195.9|8215.9|8190.9|124
1664458800000|2022-09-29 13:40:00|8215.7|8190.7|8220.8|8195.8|8221.3|8196.3|8215.6|8190.6|108
1664459100000|2022-09-29 13:45:00|8220.9|8195.9|8220|8195|8221.2|8196.2|8219|8194|87
1664459400000|2022-09-29 13:50:00|8220.6|8195.6|8220.6|8195.6|8220.8|8195.8|8220.2|8195.2|25
1664459700000|2022-09-29 13:55:00|8220.5|8195.5|8218.6|8193.6|8220.5|8195.5|8218.4|8193.4|14
1664460000000|2022-09-29 14:00:00|8219.2|8194.2|8219.9|8194.9|8220.9|8195.9|8219.2|8194.2|58
1664460300000|2022-09-29 14:05:00|8220.1|8195.1|8218.3|8193.3|8220.1|8195.1|8217.8|8192.8|102
1664460600000|2022-09-29 14:10:00|8218.2|8193.2|8222.9|8197.9|8222.9|8197.9|8218.1|8193.1|56
1664460900000|2022-09-29 14:15:00|8222.7|8197.7|8224.1|8199.1|8224.5|8199.5|8222.7|8197.7|36
1664461200000|2022-09-29 14:20:00|8224.2|8199.2|8225.6|8200.6|8229.6|8204.6|8224.2|8199.2|76
1664461500000|2022-09-29 14:25:00|8225|8200|8223.8|8198.8|8225.6|8200.6|8223.8|8198.8|116
1664461800000|2022-09-29 14:30:00|8223.9|8198.9|8225.2|8200.2|8226|8201|8223.8|8198.8|75
1664462100000|2022-09-29 14:35:00|8225.6|8200.6|8224.8|8199.8|8226|8201|8224.8|8199.8|74
1664462400000|2022-09-29 14:40:00|8224.6|8199.6|8224.3|8199.3|8225.5|8200.5|8223.9|8198.9|35
1664462700000|2022-09-29 14:45:00|8224.2|8199.2|8224.2|8199.2|8224.4|8199.4|8223.2|8198.2|54
1664463000000|2022-09-29 14:50:00|8224.1|8199.1|8221|8196|8224.2|8199.2|8220.4|8195.4|125
1664463300000|2022-09-29 14:55:00|8220.8|8195.8|8219.6|8194.6|8222.3|8197.3|8219.4|8194.4|67
1664463600000|2022-09-29 15:00:00|8219.4|8194.4|8220.8|8195.8|8221.2|8196.2|8218.6|8193.6|47
1664463900000|2022-09-29 15:05:00|8220.6|8195.6|8217.8|8192.8|8220.8|8195.8|8217.6|8192.6|68
1664464200000|2022-09-29 15:10:00|8218|8193|8216.2|8191.2|8218.4|8193.4|8214|8189|101
1664464500000|2022-09-29 15:15:00|8215.8|8190.8|8210.9|8185.9|8215.8|8190.8|8210.8|8185.8|75
1664464800000|2022-09-29 15:20:00|8210.8|8185.8|8210.4|8185.4|8211.4|8186.4|8209.2|8184.2|102
1664465100000|2022-09-29 15:25:00|8210.2|8185.2|8209.7|8184.7|8210.8|8185.8|8209.2|8184.2|111
1664465400000|2022-09-29 15:30:00|8209.5|8184.5|8207.9|8182.9|8209.9|8184.9|8207.6|8182.6|68
1664465700000|2022-09-29 15:35:00|8208|8183|8204|8179|8208.8|8183.8|8203.9|8178.9|68
1664466000000|2022-09-29 15:40:00|8203.9|8178.9|8205.4|8180.4|8205.6|8180.6|8203.7|8178.7|64
1664466300000|2022-09-29 15:45:00|8205.5|8180.5|8204.8|8179.8|8205.5|8180.5|8204.4|8179.4|48
1664466600000|2022-09-29 15:50:00|8205.3|8180.3|8205.3|8180.3|8205.8|8180.8|8204.8|8179.8|75
1664466900000|2022-09-29 15:55:00|8205.2|8180.2|8203.4|8178.4|8205.4|8180.4|8200.2|8175.2|42
1664467200000|2022-09-29 16:00:00|8204|8179|8203.2|8178.2|8204.2|8179.2|8202.4|8177.4|41
1664467500000|2022-09-29 16:05:00|8203.4|8178.4|8198.8|8173.8|8203.4|8178.4|8198.8|8173.8|115
1664467800000|2022-09-29 16:10:00|8199.2|8174.2|8195.8|8170.8|8200.8|8175.8|8195.8|8170.8|85
1664468100000|2022-09-29 16:15:00|8200.8|8175.8|8195.3|8170.3|8200.8|8175.8|8193.6|8168.6|81
1664468400000|2022-09-29 16:20:00|8195.6|8170.6|8198.4|8173.4|8201|8176|8195.6|8170.6|35
1664468700000|2022-09-29 16:25:00|8198.3|8173.3|8206.4|8181.4|8206.4|8181.4|8197.2|8172.2|22
1664469000000|2022-09-29 16:30:00|8206.1|8181.1|8205.6|8180.6|8206.4|8181.4|8205.6|8180.6|7
1664469300000|2022-09-29 16:35:00|8205.8|8180.8|8199.6|8174.6|8205.8|8180.8|8197.4|8172.4|35
1664469600000|2022-09-29 16:40:00|8198.6|8173.6|8197.6|8172.6|8198.6|8173.6|8196.2|8171.2|30
1664469900000|2022-09-29 16:45:00|8197.1|8172.1|8201.8|8176.8|8201.8|8176.8|8196.9|8171.9|47
1664470200000|2022-09-29 16:50:00|8201.9|8176.9|8202.4|8177.4|8202.8|8177.8|8201.9|8176.9|16
1664470500000|2022-09-29 16:55:00|8202.2|8177.2|8207.2|8182.2|8207.2|8182.2|8202.1|8177.1|42
1664470800000|2022-09-29 17:00:00|8206.8|8181.8|8206.4|8181.4|8207.3|8182.3|8206.2|8181.2|99
1664471100000|2022-09-29 17:05:00|8206.5|8181.5|8205.6|8180.6|8206.9|8181.9|8205.4|8180.4|69
1664471700000|2022-09-29 17:15:00|8205.4|8180.4|8205.4|8180.4|8205.4|8180.4|8205.4|8180.4|1
1664472000000|2022-09-29 17:20:00|8205.2|8180.2|8205.4|8180.4|8205.8|8180.8|8205.2|8180.2|3
1664472300000|2022-09-29 17:25:00|8205.6|8180.6|8205.6|8180.6|8205.6|8180.6|8205.4|8180.4|7
1664472600000|2022-09-29 17:30:00|8205.8|8180.8|8204.2|8179.2|8205.8|8180.8|8203.8|8178.8|30
1664472900000|2022-09-29 17:35:00|8204.4|8179.4|8203.6|8178.6|8205|8180|8203.4|8178.4|34
1664473200000|2022-09-29 17:40:00|8204.4|8179.4|8201.6|8176.6|8204.4|8179.4|8201.6|8176.6|25
1664473500000|2022-09-29 17:45:00|8202.2|8177.2|8202.2|8177.2|8202.8|8177.8|8201|8176|29
1664473800000|2022-09-29 17:50:00|8201.8|8176.8|8201.4|8176.4|8202.6|8177.6|8201|8176|88
1664474100000|2022-09-29 17:55:00|8201|8176|8202.2|8177.2|8203|8178|8200.4|8175.4|71
1664474400000|2022-09-29 18:00:00|8201.8|8176.8|8204.8|8179.8|8204.8|8179.8|8201.2|8176.2|56
1664474700000|2022-09-29 18:05:00|8204.4|8179.4|8203.4|8178.4|8204.4|8179.4|8203.4|8178.4|2
1664475300000|2022-09-29 18:15:00|8203.6|8178.6|8203.6|8178.6|8203.6|8178.6|8203.6|8178.6|1
1664475900000|2022-09-29 18:25:00|8203.8|8178.8|8203.4|8178.4|8203.8|8178.8|8203.4|8178.4|2
1664476200000|2022-09-29 18:30:00|8203.7|8178.7|8203.4|8178.4|8203.7|8178.7|8203.4|8178.4|2
1664476500000|2022-09-29 18:35:00|8202.4|8177.4|8202.4|8177.4|8202.4|8177.4|8202.4|8177.4|1
1664476800000|2022-09-29 18:40:00|8201.4|8176.4|8201|8176|8201.4|8176.4|8201|8176|2
1664477100000|2022-09-29 18:45:00|8200.8|8175.8|8201.4|8176.4|8201.4|8176.4|8200.8|8175.8|2
1664477400000|2022-09-29 18:50:00|8202|8177|8202.6|8177.6|8202.6|8177.6|8200.8|8175.8|6
1664497800000|2022-09-30 00:30:00|8195.9|8166.9|8195.9|8166.9|8195.9|8166.9|8195.9|8166.9|1
1664499600000|2022-09-30 01:00:00|8199.8|8174.8|8199.2|8174.2|8199.8|8174.8|8198.8|8173.8|17
1664500200000|2022-09-30 01:10:00|8198.8|8173.8|8198.4|8173.4|8200.6|8175.6|8198|8173|28
1664500500000|2022-09-30 01:15:00|8198.5|8173.5|8198.9|8173.9|8198.9|8173.9|8197.4|8172.4|12
1664500800000|2022-09-30 01:20:00|8199|8174|8200.3|8175.3|8200.3|8175.3|8199|8174|13
1664501100000|2022-09-30 01:25:00|8200.5|8175.5|8199.8|8174.8|8201.2|8176.2|8199.7|8174.7|17
1664501700000|2022-09-30 01:35:00|8200.2|8175.2|8201|8176|8202.3|8177.3|8200.2|8175.2|14
1664502000000|2022-09-30 01:40:00|8201.2|8176.2|8204.9|8179.9|8205|8180|8201.2|8176.2|37
1664502300000|2022-09-30 01:45:00|8205|8180|8203.3|8178.3|8205|8180|8203.3|8178.3|11
1664502600000|2022-09-30 01:50:00|8203.4|8178.4|8202.9|8177.9|8204.1|8179.1|8202.7|8177.7|34
1664502900000|2022-09-30 01:55:00|8203|8178|8203.7|8178.7|8203.7|8178.7|8203|8178|9
1664503200000|2022-09-30 02:00:00|8203.6|8178.6|8203.7|8178.7|8203.9|8178.9|8203.6|8178.6|6
1664504100000|2022-09-30 02:15:00|8203.9|8178.9|8204.2|8179.2|8204.2|8179.2|8203.9|8178.9|8
1664504400000|2022-09-30 02:20:00|8204.4|8179.4|8209.1|8184.1|8209.2|8184.2|8204.3|8179.3|8
1664504700000|2022-09-30 02:25:00|8209.2|8184.2|8209.2|8184.2|8209.2|8184.2|8209.2|8184.2|1
1664505000000|2022-09-30 02:30:00|8209.1|8184.1|8208.9|8183.9|8209.1|8184.1|8208.8|8183.8|11
1664505300000|2022-09-30 02:35:00|8208.8|8183.8|8209.4|8184.4|8209.5|8184.5|8207.8|8182.8|29
1664505600000|2022-09-30 02:40:00|8209.5|8184.5|8209.9|8184.9|8210|8185|8209.5|8184.5|22
1664505900000|2022-09-30 02:45:00|8210|8185|8209|8184|8215.2|8190.2|8208.1|8183.1|56
1664506200000|2022-09-30 02:50:00|8208.5|8183.5|8207.7|8182.7|8210.9|8185.9|8207.1|8182.1|46
1664506500000|2022-09-30 02:55:00|8207.8|8182.8|8210.1|8185.1|8211.2|8186.2|8207.8|8182.8|55
1664506800000|2022-09-30 03:00:00|8209.9|8184.9|8209.1|8184.1|8210.1|8185.1|8208.4|8183.4|20
1664507100000|2022-09-30 03:05:00|8209.2|8184.2|8210|8185|8210.1|8185.1|8209.2|8184.2|9
1664507400000|2022-09-30 03:10:00|8210.3|8185.3|8214.6|8189.6|8215.2|8190.2|8210.3|8185.3|50
1664507700000|2022-09-30 03:15:00|8214.8|8189.8|8214.5|8189.5|8215.3|8190.3|8213.5|8188.5|11
1664508000000|2022-09-30 03:20:00|8214.4|8189.4|8210.7|8185.7|8216.4|8191.4|8210.7|8185.7|51
1664508300000|2022-09-30 03:25:00|8210|8185|8200.3|8175.3|8210.1|8185.1|8200.1|8175.1|36
1664508600000|2022-09-30 03:30:00|8200.2|8175.2|8202.1|8177.1|8204.3|8182.7|8197.4|8174.9|189
1664508900000|2022-09-30 03:35:00|8202|8177|8195.4|8180.4|8202|8181.6|8195.2|8176|109
1664509200000|2022-09-30 03:40:00|8200.5|8175.5|8195.9|8170.9|8200.8|8179.9|8188.8|8170.2|207
1664509500000|2022-09-30 03:45:00|8195.8|8170.8|8194.9|8169.9|8197.2|8177.1|8187.7|8168.5|213
1664509800000|2022-09-30 03:50:00|8195|8170|8191.6|8176.6|8195.5|8176.7|8189.5|8169.4|122
1664510100000|2022-09-30 03:55:00|8191.7|8176.7|8195.4|8180.4|8196|8181|8191.2|8176.2|154
1664510400000|2022-09-30 04:00:00|8195.3|8180.3|8194.9|8179.9|8200.7|8181|8194.7|8175.7|80
1664510700000|2022-09-30 04:05:00|8194.8|8179.8|8195.1|8180.1|8195.2|8180.2|8194.5|8179.5|34
1664511000000|2022-09-30 04:10:00|8195|8180|8193.3|8178.3|8195|8180|8190.2|8175.2|119
1664511300000|2022-09-30 04:15:00|8193.4|8178.4|8193.3|8178.3|8194.2|8179.2|8192.4|8177.4|52
1664511600000|2022-09-30 04:20:00|8193.4|8178.4|8196.7|8171.7|8197.9|8178.8|8191|8171.3|113
1664511900000|2022-09-30 04:25:00|8196.8|8171.8|8200.2|8175.2|8201.2|8176.2|8196.6|8171.6|93
1664512200000|2022-09-30 04:30:00|8200|8175|8201.6|8176.6|8203.8|8178.8|8195|8170|193
1664512500000|2022-09-30 04:35:00|8201.5|8176.5|8204.3|8179.3|8205.8|8180.8|8199.7|8174.7|288
1664512800000|2022-09-30 04:40:00|8204.4|8179.4|8200.4|8175.4|8207.3|8182.3|8195.9|8175.4|201
1664513100000|2022-09-30 04:45:00|8200.2|8175.2|8198.5|8183.5|8202.1|8183.5|8196.3|8174.5|185
1664513400000|2022-09-30 04:50:00|8198.8|8183.8|8201.2|8186.2|8205.3|8186.3|8197.9|8178.6|217
1664513700000|2022-09-30 04:55:00|8201.6|8186.6|8209.1|8184.1|8212.6|8193|8201.6|8181.5|291
1664514000000|2022-09-30 05:00:00|8209.2|8184.2|8207.8|8182.8|8209.9|8189.3|8203|8182|156
1664514300000|2022-09-30 05:05:00|8207.9|8182.9|8192.1|8177.1|8207.9|8185.4|8192|8173.3|205
1664514600000|2022-09-30 05:10:00|8192|8177|8201.4|8176.4|8201.4|8181.4|8191.5|8174.4|145
1664514900000|2022-09-30 05:15:00|8201.7|8176.7|8191.9|8176.9|8201.9|8179.1|8191.5|8170.8|202
1664515200000|2022-09-30 05:20:00|8192|8177|8188|8163|8197.3|8177.2|8183.6|8163|362
1664515500000|2022-09-30 05:25:00|8187.9|8162.9|8188.9|8173.9|8193.7|8173.9|8186.4|8162.8|165
1664515800000|2022-09-30 05:30:00|8189.2|8174.2|8193.9|8178.9|8200.5|8179.9|8188.6|8169.1|135
1664516100000|2022-09-30 05:35:00|8194.4|8179.4|8192.6|8177.6|8196.9|8179.4|8191.5|8171.5|112
1664516400000|2022-09-30 05:40:00|8192.5|8177.5|8192.3|8177.3|8197.5|8179.1|8191.2|8171.8|102
1664516700000|2022-09-30 05:45:00|8192.5|8177.5|8196.6|8171.6|8197.9|8179.8|8190.9|8171.2|96
1664517000000|2022-09-30 05:50:00|8196.5|8171.5|8191.5|8176.5|8197.3|8177|8190.8|8171.2|66
1664517300000|2022-09-30 05:55:00|8191.6|8176.6|8190.1|8175.1|8192.3|8177.3|8189.8|8174.8|68
1664517600000|2022-09-30 06:00:00|8190.4|8175.4|8189.7|8174.7|8195.9|8176.4|8188.7|8169.1|172
1664517900000|2022-09-30 06:05:00|8189.8|8174.8|8192.7|8177.7|8197.8|8178|8189.8|8172.4|100
1664518200000|2022-09-30 06:10:00|8193|8178|8195.3|8180.3|8195.4|8180.4|8191.9|8176.9|71
1664518500000|2022-09-30 06:15:00|8195.4|8180.4|8204.2|8179.2|8204.5|8187.1|8195|8179.2|165
1664518800000|2022-09-30 06:20:00|8204.3|8179.3|8199.9|8184.9|8204.9|8186.1|8198|8179.1|136
1664519100000|2022-09-30 06:25:00|8199.8|8184.8|8200|8185|8200.4|8185.4|8198.6|8183.6|85
1664519400000|2022-09-30 06:30:00|8199.9|8184.9|8200.6|8185.6|8202|8187|8198.2|8183.2|106
1664519700000|2022-09-30 06:35:00|8200.5|8185.5|8201.2|8186.2|8206.8|8188.2|8200.1|8181.7|112
1664520000000|2022-09-30 06:40:00|8201.4|8186.4|8199.6|8184.6|8201.6|8186.6|8199.4|8184.4|90
1664520300000|2022-09-30 06:45:00|8199.7|8184.7|8198.2|8183.2|8199.7|8184.7|8196.1|8181.1|145
1664520600000|2022-09-30 06:50:00|8198.3|8183.3|8197.6|8182.6|8199.9|8184.9|8196.1|8181.1|104
1664520900000|2022-09-30 06:55:00|8197.7|8182.7|8196.8|8181.8|8198.5|8183.5|8196.1|8181.1|98
1664521200000|2022-09-30 07:00:00|8196.7|8181.7|8197.2|8182.2|8197.4|8182.4|8195.7|8180.7|135
1664521500000|2022-09-30 07:05:00|8197.1|8182.1|8193.3|8178.3|8197.3|8182.3|8193|8178|123
1664521800000|2022-09-30 07:10:00|8193.2|8178.2|8193.4|8178.4|8193.9|8178.9|8192.2|8177.2|99
1664522100000|2022-09-30 07:15:00|8193.5|8178.5|8195|8180|8196.1|8181.1|8192.6|8177.6|131
1664522400000|2022-09-30 07:20:00|8194.3|8179.3|8192.6|8177.6|8198.9|8179.3|8192.5|8173.2|70
1664522700000|2022-09-30 07:25:00|8192.7|8177.7|8196|8181|8202.4|8182.1|8190.6|8174.2|143
1664523000000|2022-09-30 07:30:00|8196.4|8181.4|8195.5|8180.5|8202.4|8183|8194.7|8175.9|169
1664523300000|2022-09-30 07:35:00|8195.7|8180.7|8201.2|8176.2|8201.5|8182.6|8195.7|8176.2|99
1664523600000|2022-09-30 07:40:00|8196.7|8181.7|8196|8181|8201.3|8182.2|8195.5|8175.7|74
1664523900000|2022-09-30 07:45:00|8196.1|8181.1|8196.1|8181.1|8196.9|8181.9|8195.4|8180.4|63
1664524200000|2022-09-30 07:50:00|8195.9|8180.9|8196.3|8181.3|8196.9|8181.9|8195.5|8180.5|40
1664524500000|2022-09-30 07:55:00|8196.4|8181.4|8195.8|8180.8|8201.1|8181.5|8194.3|8175.9|88
1664524800000|2022-09-30 08:00:00|8195.6|8180.6|8194.3|8179.3|8201.4|8181.2|8194|8175.7|57
1664525100000|2022-09-30 08:05:00|8194.6|8179.6|8195.4|8180.4|8195.5|8180.5|8193.5|8178.5|62
1664525400000|2022-09-30 08:10:00|8195.7|8180.7|8195.7|8180.7|8196.1|8181.1|8195.1|8180.1|81
1664525700000|2022-09-30 08:15:00|8195.6|8180.6|8195.4|8180.4|8195.8|8180.8|8194.2|8179.2|66
1664526000000|2022-09-30 08:20:00|8195.3|8180.3|8195.7|8180.7|8195.8|8180.8|8193.2|8178.2|108
1664526300000|2022-09-30 08:25:00|8195.6|8180.6|8195|8180|8196.4|8181.4|8194.7|8179.7|70
1664526600000|2022-09-30 08:30:00|8194.9|8179.9|8196|8181|8196.7|8181.7|8193.8|8178.8|116
1664526900000|2022-09-30 08:35:00|8196.1|8181.1|8193.2|8168.2|8201.1|8181.3|8188.8|8165.1|151
1664527200000|2022-09-30 08:40:00|8194.2|8169.2|8166|8141|8194.4|8171|8160.5|8140.4|598
1664527500000|2022-09-30 08:45:00|8166.2|8141.2|8157.8|8142.8|8166.6|8145.3|8148.7|8127.3|570
1664527800000|2022-09-30 08:50:00|8157.5|8142.5|8165.6|8150.6|8170.4|8153.4|8157.4|8141.5|404
1664528100000|2022-09-30 08:55:00|8165.5|8150.5|8174.7|8149.7|8178.1|8158.6|8165.5|8145.3|257
1664528400000|2022-09-30 09:00:00|8174.5|8149.5|8175.6|8150.6|8177|8155.7|8170.7|8147.3|282
1664528700000|2022-09-30 09:05:00|8175.7|8150.7|8175.4|8150.4|8176.8|8151.8|8173.3|8148.3|175
1664529000000|2022-09-30 09:10:00|8175.3|8150.3|8177.3|8152.3|8177.5|8157.4|8171.9|8148.7|179
1664529300000|2022-09-30 09:15:00|8177.2|8152.2|8182.3|8157.3|8182.8|8157.8|8176.5|8151.5|215
1664529600000|2022-09-30 09:20:00|8182.2|8157.2|8177.1|8152.1|8184.3|8162.2|8175.7|8151.6|279
1664529900000|2022-09-30 09:25:00|8177|8152|8179.8|8154.8|8181.9|8156.9|8177|8152|253
1664530200000|2022-09-30 09:30:00|8180|8155|8180.7|8155.7|8181.2|8156.2|8177.8|8152.8|217
1664530500000|2022-09-30 09:35:00|8180.8|8155.8|8181.2|8156.2|8181.8|8156.8|8179.9|8154.9|139
1664530800000|2022-09-30 09:40:00|8181.3|8156.3|8181.5|8156.5|8182.4|8161.8|8176.8|8156|109
1664531100000|2022-09-30 09:45:00|8181.6|8156.6|8182|8157|8182.4|8162.3|8176.9|8156.2|54
1664531400000|2022-09-30 09:50:00|8182.1|8157.1|8175|8160|8182.2|8162.1|8175|8155.5|56
1664531700000|2022-09-30 09:55:00|8175.1|8160.1|8173.7|8148.7|8178.9|8160.1|8173.1|8148.1|254
1664532000000|2022-09-30 10:00:00|8173.6|8148.6|8175.6|8150.6|8178.5|8153.5|8173|8148|232
1664532300000|2022-09-30 10:05:00|8175.7|8150.7|8175.8|8150.8|8177|8152|8175.2|8150.2|82
1664532600000|2022-09-30 10:10:00|8175.7|8150.7|8179.7|8154.7|8180.6|8155.6|8175.6|8150.6|189
1664532900000|2022-09-30 10:15:00|8179.6|8154.6|8182.9|8157.9|8182.9|8157.9|8178|8153|168
1664533200000|2022-09-30 10:20:00|8182.7|8157.7|8182.9|8157.9|8183.4|8158.4|8180.8|8155.8|160
1664533500000|2022-09-30 10:25:00|8183|8158|8184|8159|8184|8164.1|8176.1|8155.7|130
1664533800000|2022-09-30 10:30:00|8184.1|8159.1|8189.6|8164.6|8192.4|8172.1|8183.6|8159.1|317
1664534100000|2022-09-30 10:35:00|8189.5|8164.5|8187.9|8162.9|8190|8165|8187.6|8162.6|122
1664534400000|2022-09-30 10:40:00|8188|8163|8180.5|8165.5|8188|8166.4|8180.5|8160.4|117
1664534700000|2022-09-30 10:45:00|8180.6|8165.6|8187.2|8162.2|8189.4|8166.6|8180.6|8161.3|144
1664535000000|2022-09-30 10:50:00|8187.3|8162.3|8187|8162|8190.3|8168.5|8183.5|8161.1|138
1664535300000|2022-09-30 10:55:00|8187.1|8162.1|8188|8163|8189.7|8164.7|8187.1|8162.1|121
1664535600000|2022-09-30 11:00:00|8187.9|8162.9|8191.3|8166.3|8192.9|8167.9|8187.3|8162.3|154
1664535900000|2022-09-30 11:05:00|8191.2|8166.2|8190.1|8165.1|8191.6|8166.6|8189.1|8164.1|184
1664536200000|2022-09-30 11:10:00|8190|8165|8189.7|8164.7|8191.4|8166.4|8189.6|8164.6|130
1664536500000|2022-09-30 11:15:00|8189.8|8164.8|8191.2|8166.2|8192.4|8167.4|8189.7|8164.7|105
1664536800000|2022-09-30 11:20:00|8191.1|8166.1|8190.9|8165.9|8191.8|8171.1|8185.6|8165.2|87
1664537100000|2022-09-30 11:25:00|8191.1|8166.1|8190.6|8165.6|8192.7|8167.7|8190.6|8165.6|121
1664537400000|2022-09-30 11:30:00|8190.7|8165.7|8191.3|8166.3|8191.9|8166.9|8190.6|8165.6|25
1664537700000|2022-09-30 11:35:00|8191.4|8166.4|8191.1|8166.1|8193.1|8168.1|8191.1|8166.1|29
1664538000000|2022-09-30 11:40:00|8191.2|8166.2|8191.5|8166.5|8191.8|8166.8|8191.1|8166.1|9
1664538300000|2022-09-30 11:45:00|8191.6|8166.6|8191.7|8166.7|8191.7|8166.7|8191.6|8166.6|2
1664538600000|2022-09-30 11:50:00|8191.8|8166.8|8191.8|8166.8|8192.5|8167.5|8191|8166|59
1664538900000|2022-09-30 11:55:00|8191.7|8166.7|8191.2|8166.2|8193.1|8168.1|8190.9|8165.9|66
1664539200000|2022-09-30 12:00:00|8191|8166|8193|8168|8193.2|8168.2|8189.4|8164.4|142
1664539500000|2022-09-30 12:05:00|8193.1|8168.1|8190.7|8165.7|8193.4|8168.4|8190.6|8165.6|102
1664539800000|2022-09-30 12:10:00|8190.6|8165.6|8192.4|8167.4|8192.6|8167.6|8190.3|8165.3|120
1664540100000|2022-09-30 12:15:00|8192.5|8167.5|8192.8|8167.8|8192.9|8167.9|8191.9|8166.9|133
1664540400000|2022-09-30 12:20:00|8192.9|8167.9|8191.7|8166.7|8192.9|8167.9|8191.4|8166.4|112
1664540700000|2022-09-30 12:25:00|8191.6|8166.6|8186.5|8161.5|8191.8|8166.8|8183.8|8158.8|340
1664541000000|2022-09-30 12:30:00|8186.4|8161.4|8184.3|8159.3|8191.4|8166.4|8182.9|8157.9|471
1664541300000|2022-09-30 12:35:00|8183.8|8158.8|8181.5|8156.5|8185.7|8160.7|8178.5|8153.5|347
1664541600000|2022-09-30 12:40:00|8181.9|8156.9|8177.5|8152.5|8182.6|8157.6|8174.8|8149.8|381
1664541900000|2022-09-30 12:45:00|8177.7|8152.7|8180.7|8155.7|8182.7|8157.7|8177.3|8152.3|215
1664542200000|2022-09-30 12:50:00|8180.9|8155.9|8175.2|8160.2|8181.7|8160.2|8175.1|8154.7|91
1664542500000|2022-09-30 12:55:00|8180|8155|8181.7|8156.7|8183.5|8162.1|8173.7|8152.7|221
1664542800000|2022-09-30 13:00:00|8181.9|8156.9|8181.9|8156.9|8182.2|8157.2|8180|8155|366
1664543100000|2022-09-30 13:05:00|8182.2|8157.2|8185.2|8160.2|8186.6|8161.6|8181.9|8156.9|339
1664543400000|2022-09-30 13:10:00|8185.3|8160.3|8185.8|8160.8|8186.4|8161.4|8185|8160|142
1664543700000|2022-09-30 13:15:00|8185.9|8160.9|8186.1|8161.1|8186.9|8161.9|8185.3|8160.3|262
1664544000000|2022-09-30 13:20:00|8186.3|8161.3|8185.9|8160.9|8186.7|8161.7|8185.4|8160.4|136
1664544300000|2022-09-30 13:25:00|8185.8|8160.8|8185.4|8160.4|8186.6|8161.6|8185|8160|166
1664544600000|2022-09-30 13:30:00|8185.2|8160.2|8181.3|8156.3|8185.4|8160.4|8180.2|8155.2|373
1664544900000|2022-09-30 13:35:00|8181.1|8156.1|8181.5|8156.5|8182|8157|8180.3|8155.3|209
1664545200000|2022-09-30 13:40:00|8181.2|8156.2|8181|8156|8182.1|8157.1|8179.6|8154.6|311
1664545500000|2022-09-30 13:45:00|8181.1|8156.1|8180.4|8155.4|8181.2|8156.2|8180.2|8155.2|168
1664545800000|2022-09-30 13:50:00|8180.3|8155.3|8180.8|8155.8|8180.9|8155.9|8179.7|8154.7|258
1664546100000|2022-09-30 13:55:00|8180.7|8155.7|8178|8153|8181.1|8156.1|8177.2|8152.2|176
1664546400000|2022-09-30 14:00:00|8178.2|8153.2|8178.6|8153.6|8179.4|8154.4|8177.4|8152.4|287
1664546700000|2022-09-30 14:05:00|8178.8|8153.8|8179|8154|8180.5|8155.5|8178.6|8153.6|301
1664547000000|2022-09-30 14:10:00|8179.2|8154.2|8176.1|8151.1|8179.7|8154.7|8175.2|8150.2|176
1664547300000|2022-09-30 14:15:00|8176|8151|8179|8154|8182.1|8157.1|8175.4|8150.4|138
1664547600000|2022-09-30 14:20:00|8179.5|8154.5|8174.6|8149.6|8179.5|8154.5|8174.2|8149.2|106
1664547900000|2022-09-30 14:25:00|8174.8|8149.8|8182.9|8157.9|8183|8158|8174.6|8149.6|164
1664548200000|2022-09-30 14:30:00|8182.8|8157.8|8180.9|8155.9|8182.9|8157.9|8179.8|8154.8|152
1664548500000|2022-09-30 14:35:00|8180.7|8155.7|8177.9|8152.9|8180.8|8155.8|8177.7|8152.7|160
1664548800000|2022-09-30 14:40:00|8178|8153|8179|8154|8179.5|8154.5|8176.9|8151.9|191
1664549100000|2022-09-30 14:45:00|8179.2|8154.2|8178.1|8153.1|8179.3|8154.3|8176.8|8151.8|192
1664549400000|2022-09-30 14:50:00|8178|8153|8179|8154|8179.2|8154.2|8177.4|8152.4|291
1664549700000|2022-09-30 14:55:00|8179.1|8154.1|8179.1|8154.1|8180.8|8155.8|8178.1|8153.1|244
1664550000000|2022-09-30 15:00:00|8179.2|8154.2|8179|8154|8180.7|8155.7|8178.2|8153.2|196
1664550300000|2022-09-30 15:05:00|8179.1|8154.1|8177.6|8152.6|8179.7|8154.7|8177.5|8152.5|110
1664550600000|2022-09-30 15:10:00|8177.8|8152.8|8176.7|8151.7|8178|8153|8176.6|8151.6|103
1664550900000|2022-09-30 15:15:00|8176.8|8151.8|8177.8|8152.8|8178.8|8153.8|8176.3|8151.3|157
1664551200000|2022-09-30 15:20:00|8177.6|8152.6|8179.6|8154.6|8180.2|8155.2|8177.5|8152.5|113
1664551500000|2022-09-30 15:25:00|8179.2|8154.2|8180.2|8155.2|8180.8|8155.8|8178.9|8153.9|92
1664551800000|2022-09-30 15:30:00|8180.3|8155.3|8181.1|8156.1|8181.5|8156.5|8180.1|8155.1|145
1664552100000|2022-09-30 15:35:00|8180.9|8155.9|8183.1|8158.1|8183.4|8158.4|8179|8154|156
1664552400000|2022-09-30 15:40:00|8183|8158|8180.9|8155.9|8185.3|8160.3|8180.6|8155.6|168
1664552700000|2022-09-30 15:45:00|8180.8|8155.8|8179.2|8154.2|8180.8|8155.8|8177.8|8152.8|71
1664553000000|2022-09-30 15:50:00|8179|8154|8181.5|8156.5|8182.5|8157.5|8178.4|8153.4|103
1664553300000|2022-09-30 15:55:00|8181.4|8156.4|8182.8|8157.8|8182.8|8157.8|8181.4|8156.4|86
1664553600000|2022-09-30 16:00:00|8182.5|8157.5|8182.5|8157.5|8183.2|8158.2|8182.1|8157.1|62
1664553900000|2022-09-30 16:05:00|8183.8|8158.8|8186|8161|8186|8161|8183.8|8158.8|148
1664554200000|2022-09-30 16:10:00|8185.9|8160.9|8184.7|8159.7|8185.9|8160.9|8184.7|8159.7|101
1664554500000|2022-09-30 16:15:00|8184.6|8159.6|8184.2|8159.2|8185|8160|8183.4|8158.4|93
1664554800000|2022-09-30 16:20:00|8183.8|8158.8|8183.3|8158.3|8184.7|8159.7|8182.9|8157.9|107
1664555100000|2022-09-30 16:25:00|8183.4|8158.4|8183.6|8158.6|8183.7|8158.7|8182.5|8157.5|33
1664555400000|2022-09-30 16:30:00|8183.7|8158.7|8183.6|8158.6|8184.1|8159.1|8183.4|8158.4|106
1664555700000|2022-09-30 16:35:00|8183.7|8158.7|8183.6|8158.6|8184.5|8159.5|8183.4|8158.4|65
1664556000000|2022-09-30 16:40:00|8183.5|8158.5|8183.8|8158.8|8184.2|8159.2|8183.4|8158.4|67
1664556300000|2022-09-30 16:45:00|8184.2|8159.2|8183.6|8158.6|8184.2|8159.2|8183|8158|42
1664556600000|2022-09-30 16:50:00|8183.4|8158.4|8183.6|8158.6|8183.8|8158.8|8183|8158|23
1664556900000|2022-09-30 16:55:00|8183.5|8158.5|8183.1|8158.1|8183.9|8158.9|8183|8158|35
1664557200000|2022-09-30 17:00:00|8183|8158|8182.8|8157.8|8183.6|8158.6|8182.2|8157.2|45
1664557500000|2022-09-30 17:05:00|8182.7|8157.7|8182.9|8157.9|8183.1|8158.1|8182.6|8157.6|42
1664557800000|2022-09-30 17:10:00|8182.7|8157.7|8184.2|8159.2|8184.2|8159.2|8182.6|8157.6|22
1664558100000|2022-09-30 17:15:00|8184|8159|8184.4|8159.4|8185|8160|8183.4|8158.4|66
1664558400000|2022-09-30 17:20:00|8184.5|8159.5|8185|8160|8185.1|8160.1|8184.1|8159.1|55
1664558700000|2022-09-30 17:25:00|8184.7|8159.7|8184.5|8159.5|8185.2|8160.2|8184.3|8159.3|54
1664559000000|2022-09-30 17:30:00|8184.6|8159.6|8183.4|8158.4|8184.8|8159.8|8182.6|8157.6|54
1664559300000|2022-09-30 17:35:00|8183.6|8158.6|8182.1|8157.1|8183.7|8158.7|8182|8157|51
1664559600000|2022-09-30 17:40:00|8182|8157|8182.9|8157.9|8184.4|8159.4|8181.9|8156.9|122
1664559900000|2022-09-30 17:45:00|8183|8158|8184.1|8159.1|8184.1|8159.1|8182.9|8157.9|45
1664560200000|2022-09-30 17:50:00|8184.7|8159.7|8183.6|8158.6|8185.6|8160.6|8183.1|8158.1|111
1664560500000|2022-09-30 17:55:00|8183.5|8158.5|8184.6|8159.6|8184.7|8159.7|8183.2|8158.2|55
1664560800000|2022-09-30 18:00:00|8184.5|8159.5|8186.8|8161.8|8186.9|8161.9|8184.5|8159.5|85
1664561100000|2022-09-30 18:05:00|8186.9|8161.9|8186.9|8161.9|8187|8162|8186.7|8161.7|22
1664561400000|2022-09-30 18:10:00|8186.8|8161.8|8187|8162|8187.1|8162.1|8186.8|8161.8|23
1664561700000|2022-09-30 18:15:00|8186.7|8161.7|8187.1|8162.1|8187.3|8162.3|8185.8|8160.8|51
1664562000000|2022-09-30 18:20:00|8187.2|8162.2|8189.8|8164.8|8189.8|8164.8|8187|8162|12
1664562300000|2022-09-30 18:25:00|8190|8165|8190.2|8165.2|8190.2|8165.2|8190|8165|2
1664562600000|2022-09-30 18:30:00|8190|8165|8190.2|8165.2|8190.2|8165.2|8190|8165|4
1664562900000|2022-09-30 18:35:00|8190.8|8165.8|8190|8165|8190.8|8165.8|8189.4|8164.4|25
1664563200000|2022-09-30 18:40:00|8190.2|8165.2|8190|8165|8190.2|8165.2|8190|8165|2
1664563500000|2022-09-30 18:45:00|8190.4|8165.4|8190.4|8165.4|8190.4|8165.4|8190.4|8165.4|1
1664563800000|2022-09-30 18:50:00|8190|8165|8191.4|8166.4|8192.2|8167.2|8190|8165|4
1664564100000|2022-09-30 18:55:00|8192.2|8167.2|8191.4|8166.4|8192.2|8167.2|8191.4|8166.4|6
1664564400000|2022-09-30 19:00:00|8191.9|8166.9|8192.2|8167.2|8192.6|8167.6|8190.8|8165.8|42
1664564700000|2022-09-30 19:05:00|8192|8167|8193.6|8168.6|8193.6|8168.6|8192|8167|8
1664565000000|2022-09-30 19:10:00|8193|8168|8196.7|8171.7|8196.8|8171.8|8193|8168|23
1664565300000|2022-09-30 19:15:00|8196.8|8171.8|8196.7|8171.7|8196.8|8171.8|8195.1|8170.1|18
1664565600000|2022-09-30 19:20:00|8196.8|8171.8|8197.7|8172.7|8197.9|8172.9|8196.4|8171.4|15
1664565900000|2022-09-30 19:25:00|8198|8173|8197.7|8172.7|8199.1|8174.1|8197.4|8172.4|39
1664566200000|2022-09-30 19:30:00|8197.8|8172.8|8199.4|8174.4|8199.4|8174.4|8197.6|8172.6|26
1664566500000|2022-09-30 19:35:00|8199.3|8174.3|8198|8173|8199.3|8174.3|8197.9|8172.9|11
1664566800000|2022-09-30 19:40:00|8197.8|8172.8|8198.2|8173.2|8198.5|8173.5|8197.4|8172.4|28
1664567100000|2022-09-30 19:45:00|8198.5|8173.5|8201.9|8176.9|8201.9|8176.9|8198.5|8173.5|13
1664567400000|2022-09-30 19:50:00|8202.3|8177.3|8202.4|8177.4|8202.9|8177.9|8201.8|8176.8|9
1664567700000|2022-09-30 19:55:00|8204.3|8179.3|8204.4|8179.4|8204.4|8179.4|8204.3|8179.3|2
1664757000000|2022-10-03 00:30:00|8210.5|8181.5|8210.5|8181.5|8210.5|8181.5|8210.5|8181.5|1
1664758800000|2022-10-03 01:00:00|8222.5|8193.5|8213.4|8188.2|8222.5|8193.5|8213.4|8185.5|6
1664759400000|2022-10-03 01:10:00|8214.6|8189.4|8217.1|8188.1|8217.1|8189.4|8214.6|8188.1|2
1664759700000|2022-10-03 01:15:00|8216.6|8191.4|8206.3|8181.3|8216.8|8191.6|8206.3|8181.3|6
1664760000000|2022-10-03 01:20:00|8206.9|8181.9|8203.8|8178.8|8206.9|8181.9|8203.8|8178.8|5
1664760300000|2022-10-03 01:25:00|8203.7|8178.7|8204.2|8179.2|8204.5|8179.5|8203.6|8178.6|5
1664760600000|2022-10-03 01:30:00|8205.1|8180.1|8205.1|8180.1|8205.1|8180.1|8205.1|8180.1|1
1664760900000|2022-10-03 01:35:00|8204.3|8179.3|8203.5|8178.5|8204.3|8179.3|8203.5|8178.5|2
1664761200000|2022-10-03 01:40:00|8202.5|8177.5|8200|8175|8202.5|8177.5|8200|8175|3
1664761500000|2022-10-03 01:45:00|8200.5|8175.5|8199.7|8174.7|8200.5|8175.5|8197|8172|16
1664761800000|2022-10-03 01:50:00|8200.5|8175.5|8199.7|8174.7|8200.5|8175.5|8199.7|8174.7|2
1664762100000|2022-10-03 01:55:00|8201.1|8176.1|8200.3|8175.3|8201.5|8176.5|8200.3|8175.3|7
1664762400000|2022-10-03 02:00:00|8201.5|8176.5|8200.1|8175.1|8201.5|8176.5|8200.1|8175.1|6
1664762700000|2022-10-03 02:05:00|8199.1|8174.1|8200|8175|8200|8175|8197.7|8172.7|6
1664763000000|2022-10-03 02:10:00|8199.5|8174.5|8199.5|8174.5|8199.5|8174.5|8199.5|8174.5|1
1664763600000|2022-10-03 02:20:00|8200|8175|8200|8175|8200|8175|8200|8175|1
1664764200000|2022-10-03 02:30:00|8201.5|8176.5|8201.5|8176.5|8201.5|8176.5|8200.9|8175.9|3
1664764500000|2022-10-03 02:35:00|8199.6|8174.6|8196.3|8171.3|8199.6|8174.6|8196.3|8171.3|4
1664764800000|2022-10-03 02:40:00|8196.7|8171.7|8196.3|8171.3|8196.7|8171.7|8196.3|8171.3|2
1664765100000|2022-10-03 02:45:00|8196.9|8171.9|8196.9|8171.9|8196.9|8171.9|8196.9|8171.9|1
1664765400000|2022-10-03 02:50:00|8197.5|8172.5|8196.9|8171.9|8197.5|8172.5|8196.9|8171.9|7
1664765700000|2022-10-03 02:55:00|8196.8|8171.8|8199|8174|8199|8174|8196.3|8171.3|6
1664766300000|2022-10-03 03:05:00|8198.8|8173.8|8197.5|8172.5|8198.8|8173.8|8197.4|8172.4|7
1664766600000|2022-10-03 03:10:00|8199.3|8174.3|8203.7|8178.7|8203.7|8178.7|8199.3|8174.3|8
1664766900000|2022-10-03 03:15:00|8203.3|8178.3|8199.2|8174.2|8203.7|8178.7|8197.9|8172.9|66
1664767200000|2022-10-03 03:20:00|8200.3|8175.3|8203.8|8178.8|8204.7|8179.7|8199|8174|63
1664767500000|2022-10-03 03:25:00|8203.9|8178.9|8204.1|8179.1|8204.2|8179.2|8202.5|8177.5|32
1664767800000|2022-10-03 03:30:00|8203.8|8178.8|8214.7|8189.7|8215.5|8190.5|8203|8178|317
1664768100000|2022-10-03 03:35:00|8209.7|8194.7|8211.3|8196.3|8216.3|8196.3|8207.8|8187.8|116
1664768400000|2022-10-03 03:40:00|8211.9|8196.9|8215|8200|8219.6|8200.7|8211.9|8192.6|196
1664768700000|2022-10-03 03:45:00|8215.6|8200.6|8217.7|8202.7|8217.7|8202.7|8214.6|8199.6|141
1664769000000|2022-10-03 03:50:00|8217.9|8202.9|8220.7|8195.7|8224.2|8206.4|8216.9|8195.7|167
1664769300000|2022-10-03 03:55:00|8221|8196|8217.7|8202.7|8222.7|8202.9|8216.5|8196|100
1664769600000|2022-10-03 04:00:00|8217.8|8202.8|8218.1|8203.1|8219.8|8204.8|8217.8|8202.8|73
1664769900000|2022-10-03 04:05:00|8218.4|8203.4|8222.7|8197.7|8225.6|8204.4|8218.4|8196.6|80
1664770200000|2022-10-03 04:10:00|8222.9|8197.9|8217.4|8202.4|8222.9|8202.4|8216.2|8195.9|99
1664770500000|2022-10-03 04:15:00|8217.7|8202.7|8222.1|8197.1|8222.8|8203.2|8215.7|8196.4|138
1664770800000|2022-10-03 04:20:00|8222.2|8197.2|8221.5|8196.5|8222.9|8197.9|8221.5|8196.5|41
1664771100000|2022-10-03 04:25:00|8221.3|8196.3|8217.9|8202.9|8223|8203.3|8217.4|8196.1|81
1664771400000|2022-10-03 04:30:00|8218.2|8203.2|8219.2|8204.2|8223.6|8204.8|8217.8|8197.7|82
1664771700000|2022-10-03 04:35:00|8219|8204|8220.7|8205.7|8221.1|8206.1|8218.9|8203.9|63
1664772000000|2022-10-03 04:40:00|8220.6|8205.6|8217.5|8202.5|8225.7|8206.5|8217.2|8197.7|128
1664772300000|2022-10-03 04:45:00|8217.7|8202.7|8218|8203|8218.4|8203.4|8217.7|8202.7|49
1664772600000|2022-10-03 04:50:00|8218.1|8203.1|8217.8|8202.8|8218.2|8203.2|8217.8|8202.8|18
1664772900000|2022-10-03 04:55:00|8217.7|8202.7|8214.4|8199.4|8217.9|8202.9|8214.4|8199.4|75
1664773200000|2022-10-03 05:00:00|8214.3|8199.3|8216|8201|8216|8201|8214|8199|64
1664773500000|2022-10-03 05:05:00|8215.9|8200.9|8215.8|8200.8|8216.8|8201.8|8215.4|8200.4|42
1664773800000|2022-10-03 05:10:00|8215.7|8200.7|8212.5|8197.5|8215.8|8200.8|8212|8197|91
1664774100000|2022-10-03 05:15:00|8212.6|8197.6|8213.9|8198.9|8214.6|8199.6|8212.6|8197.6|90
1664774400000|2022-10-03 05:20:00|8214|8199|8212.5|8197.5|8214.3|8199.3|8211.6|8196.6|72
1664774700000|2022-10-03 05:25:00|8212.4|8197.4|8212.5|8197.5|8212.6|8197.6|8212.1|8197.1|55
1664775000000|2022-10-03 05:30:00|8212.4|8197.4|8211.4|8196.4|8216.9|8197.5|8211.2|8191.7|23
1664775300000|2022-10-03 05:35:00|8211.3|8196.3|8211.9|8196.9|8212|8197|8210.6|8195.6|36
1664775600000|2022-10-03 05:40:00|8211.8|8196.8|8206.8|8191.8|8213.3|8196.8|8206.6|8187.8|83
1664775900000|2022-10-03 05:45:00|8207.1|8192.1|8208.2|8193.2|8208.8|8193.8|8206.8|8191.8|101
1664776200000|2022-10-03 05:50:00|8208.4|8193.4|8205.8|8190.8|8209|8194|8204|8189|81
1664776500000|2022-10-03 05:55:00|8206|8191|8215.7|8190.7|8215.7|8192.5|8206|8186.3|95
1664776800000|2022-10-03 06:00:00|8215.8|8190.8|8215.8|8190.8|8216.6|8191.6|8214.1|8189.1|125
1664777100000|2022-10-03 06:05:00|8216|8191|8214.7|8189.7|8216.5|8191.5|8213.7|8188.7|112
1664777400000|2022-10-03 06:10:00|8214.6|8189.6|8213.1|8188.1|8214.8|8193.6|8208|8188|76
1664777700000|2022-10-03 06:15:00|8213.2|8188.2|8214.2|8189.2|8214.5|8193.1|8208.1|8187.8|59
1664778000000|2022-10-03 06:20:00|8214.3|8189.3|8211.7|8196.7|8217|8196.7|8211.5|8189.1|42
1664778300000|2022-10-03 06:25:00|8211.8|8196.8|8211.8|8196.8|8213.1|8198.1|8210.7|8195.7|74
1664778600000|2022-10-03 06:30:00|8212|8197|8213.5|8198.5|8219.9|8200.2|8212|8193.2|122
1664778900000|2022-10-03 06:35:00|8213.7|8198.7|8217.2|8202.2|8217.9|8202.9|8213.6|8198.6|85
1664779200000|2022-10-03 06:40:00|8217.1|8202.1|8217|8202|8217.5|8202.5|8216.3|8201.3|84
1664779500000|2022-10-03 06:45:00|8216.9|8201.9|8218.2|8203.2|8218.9|8203.9|8216.9|8201.9|83
1664779800000|2022-10-03 06:50:00|8218.5|8203.5|8218.1|8203.1|8219.7|8204.7|8217.1|8202.1|65
1664780100000|2022-10-03 06:55:00|8218|8203|8216.8|8201.8|8218|8203|8216.5|8201.5|45
1664780400000|2022-10-03 07:00:00|8216.9|8201.9|8218.9|8203.9|8220.1|8205.1|8216.8|8201.8|113
1664780700000|2022-10-03 07:05:00|8218.8|8203.8|8218.1|8203.1|8218.8|8203.8|8215.8|8200.8|122
1664781000000|2022-10-03 07:10:00|8217.9|8202.9|8218.3|8203.3|8219.1|8204.1|8216.7|8201.7|127
1664781300000|2022-10-03 07:15:00|8218.4|8203.4|8215.9|8200.9|8218.6|8203.6|8215.9|8200.9|116
1664781600000|2022-10-03 07:20:00|8216|8201|8216.3|8201.3|8216.8|8201.8|8215.9|8200.9|53
1664781900000|2022-10-03 07:25:00|8216.2|8201.2|8216.4|8201.4|8216.5|8201.5|8215.7|8200.7|54
1664782200000|2022-10-03 07:30:00|8216.3|8201.3|8215.6|8200.6|8216.3|8201.3|8215.6|8200.6|47
1664782500000|2022-10-03 07:35:00|8215.7|8200.7|8217.9|8202.9|8218|8203|8215.4|8200.4|65
1664782800000|2022-10-03 07:40:00|8218|8203|8218.7|8203.7|8219.5|8204.5|8217.3|8202.3|77
1664783100000|2022-10-03 07:45:00|8218.8|8203.8|8217.5|8202.5|8218.8|8203.8|8217.1|8202.1|45
1664783400000|2022-10-03 07:50:00|8217.6|8202.6|8219.1|8204.1|8219.7|8204.7|8217.4|8202.4|52
1664783700000|2022-10-03 07:55:00|8219.2|8204.2|8220|8205|8220|8205|8218.8|8203.8|23
1664784000000|2022-10-03 08:00:00|8219.9|8204.9|8220.7|8205.7|8223.3|8208.3|8218.9|8203.9|153
1664784300000|2022-10-03 08:05:00|8220.6|8205.6|8219.7|8204.7|8220.8|8205.8|8219.6|8204.6|69
1664784600000|2022-10-03 08:10:00|8219.5|8204.5|8220.4|8205.4|8220.4|8205.4|8218.6|8203.6|48
1664784900000|2022-10-03 08:15:00|8220.5|8205.5|8219.5|8204.5|8220.5|8205.5|8219.5|8204.5|33
1664785200000|2022-10-03 08:20:00|8219.4|8204.4|8220.7|8205.7|8220.7|8205.7|8219.3|8204.3|40
1664785500000|2022-10-03 08:25:00|8220.6|8205.6|8219.7|8204.7|8220.6|8205.6|8219.4|8204.4|37
1664785800000|2022-10-03 08:30:00|8219.8|8204.8|8219.5|8204.5|8220.9|8205.9|8219.4|8204.4|61
1664786100000|2022-10-03 08:35:00|8219.4|8204.4|8219.4|8204.4|8219.7|8204.7|8218.8|8203.8|76
1664786400000|2022-10-03 08:40:00|8219.5|8204.5|8219.6|8204.6|8219.6|8204.6|8218.7|8203.7|31
1664786700000|2022-10-03 08:45:00|8219.7|8204.7|8221.4|8206.4|8229|8209.8|8219.7|8201.1|138
1664787000000|2022-10-03 08:50:00|8221.6|8206.6|8223.8|8208.8|8229.8|8209.9|8221.2|8201.5|181
1664787300000|2022-10-03 08:55:00|8228.7|8203.7|8224.9|8209.9|8230|8210.2|8222.9|8203.4|119
1664787600000|2022-10-03 09:00:00|8224.8|8209.8|8225.3|8210.3|8225.8|8210.8|8224.5|8209.5|85
1664787900000|2022-10-03 09:05:00|8225.4|8210.4|8224.7|8209.7|8225.4|8210.4|8224.3|8209.3|58
1664788200000|2022-10-03 09:10:00|8224.6|8209.6|8224.5|8209.5|8225|8210|8224|8209|43
1664788500000|2022-10-03 09:15:00|8224.4|8209.4|8229.6|8204.6|8229.6|8209.8|8224.1|8204.3|36
1664788800000|2022-10-03 09:20:00|8229.7|8204.7|8226.8|8211.8|8233.1|8212.9|8224.9|8204.5|135
1664789100000|2022-10-03 09:25:00|8227|8212|8226.5|8211.5|8232.5|8212.7|8226.5|8207.4|96
1664789400000|2022-10-03 09:30:00|8226.6|8211.6|8231.7|8206.7|8231.8|8212.1|8224.9|8206.4|142
1664789700000|2022-10-03 09:35:00|8231.6|8206.6|8231.6|8206.6|8231.6|8206.6|8230.3|8205.3|68
1664790000000|2022-10-03 09:40:00|8231.5|8206.5|8231.3|8206.3|8234.7|8209.7|8231.1|8206.1|102
1664790300000|2022-10-03 09:45:00|8231.4|8206.4|8227.6|8212.6|8231.8|8212.6|8224.1|8205.9|152
1664790600000|2022-10-03 09:50:00|8227.5|8212.5|8230.1|8205.1|8234.6|8215.4|8225.2|8204.9|285
1664790900000|2022-10-03 09:55:00|8230|8205|8223.5|8208.5|8230.5|8211.5|8221.9|8201.9|247
1664791200000|2022-10-03 10:00:00|8223.6|8208.6|8229.9|8204.9|8231.1|8210.6|8223.6|8204.7|85
1664791500000|2022-10-03 10:05:00|8229.8|8204.8|8223.8|8208.8|8230.1|8209.7|8223.3|8204.2|72
1664791800000|2022-10-03 10:10:00|8223.5|8208.5|8227.3|8202.3|8227.5|8208.5|8220.2|8200.2|99
1664792100000|2022-10-03 10:15:00|8227.4|8202.4|8226.2|8201.2|8228.3|8203.3|8225.9|8200.9|76
1664792400000|2022-10-03 10:20:00|8226.1|8201.1|8225.6|8200.6|8227.2|8202.2|8224.2|8199.2|54
1664792700000|2022-10-03 10:25:00|8225.7|8200.7|8219.5|8204.5|8225.8|8205.1|8218.9|8198.5|96
1664793000000|2022-10-03 10:30:00|8219.4|8204.4|8223.1|8198.1|8224.2|8204.4|8218.5|8197.4|74
1664793300000|2022-10-03 10:35:00|8223.3|8198.3|8218.8|8203.8|8224|8203.8|8218.3|8198|30
1664793600000|2022-10-03 10:40:00|8219|8204|8223.8|8198.8|8224.1|8204.7|8219|8198.7|38
1664793900000|2022-10-03 10:45:00|8223.7|8198.7|8222.6|8197.6|8224.6|8199.6|8222.6|8197.6|38
1664794200000|2022-10-03 10:50:00|8222.5|8197.5|8223.1|8198.1|8223.8|8204|8217.1|8197.1|117
1664794500000|2022-10-03 10:55:00|8223.3|8198.3|8223.1|8198.1|8223.3|8198.3|8222.5|8197.5|41
1664794800000|2022-10-03 11:00:00|8223|8198|8221|8196|8223|8198|8219.2|8194.2|111
1664795100000|2022-10-03 11:05:00|8220.9|8195.9|8221.4|8196.4|8221.9|8196.9|8220.8|8195.8|61
1664795400000|2022-10-03 11:10:00|8221.5|8196.5|8222.3|8197.3|8222.7|8197.7|8221.2|8196.2|69
1664795700000|2022-10-03 11:15:00|8222.2|8197.2|8218.9|8203.9|8223.4|8203.9|8217.2|8197.2|101
1664796000000|2022-10-03 11:20:00|8219|8204|8221.1|8206.1|8226.4|8207|8218.8|8199.5|167
1664796300000|2022-10-03 11:25:00|8221|8206|8226|8201|8226.3|8207.2|8220.9|8200.4|118
1664796600000|2022-10-03 11:30:00|8226.2|8201.2|8225.5|8200.5|8226.4|8201.4|8225.5|8200.5|8
1664796900000|2022-10-03 11:35:00|8225.6|8200.6|8225.5|8200.5|8225.9|8200.9|8225.4|8200.4|11
1664797200000|2022-10-03 11:40:00|8225.4|8200.4|8226.5|8201.5|8226.7|8201.7|8225.4|8200.4|26
1664797500000|2022-10-03 11:45:00|8226.6|8201.6|8226.4|8201.4|8227|8202|8226.4|8201.4|6
1664797800000|2022-10-03 11:50:00|8226.3|8201.3|8225.7|8200.7|8226.3|8201.3|8224.6|8199.6|69
1664798100000|2022-10-03 11:55:00|8225.5|8200.5|8223.3|8198.3|8225.9|8203.1|8218.1|8197.8|105
1664798400000|2022-10-03 12:00:00|8223.4|8198.4|8225.3|8200.3|8225.3|8204.7|8218.5|8198.4|50
1664798700000|2022-10-03 12:05:00|8225.2|8200.2|8225.4|8200.4|8226.5|8201.5|8224.2|8199.2|66
1664799000000|2022-10-03 12:10:00|8225.5|8200.5|8225.2|8200.2|8225.8|8200.8|8225|8200|36
1664799300000|2022-10-03 12:15:00|8225.3|8200.3|8225.6|8200.6|8225.6|8200.6|8224.9|8199.9|44
1664799600000|2022-10-03 12:20:00|8225.5|8200.5|8219.4|8204.4|8225.6|8205.5|8219.2|8199.2|229
1664799900000|2022-10-03 12:25:00|8219.5|8204.5|8225.3|8200.3|8225.4|8205.4|8219|8199.1|164
1664800200000|2022-10-03 12:30:00|8225.4|8200.4|8223.8|8198.8|8225.7|8200.7|8223.1|8198.1|67
1664800500000|2022-10-03 12:35:00|8223.6|8198.6|8222.8|8197.8|8223.9|8198.9|8222.6|8197.6|59
1664800800000|2022-10-03 12:40:00|8222.9|8197.9|8221.8|8196.8|8223|8198|8221.7|8196.7|217
1664801100000|2022-10-03 12:45:00|8221.7|8196.7|8221.2|8196.2|8222|8197|8220.1|8195.1|110
1664801400000|2022-10-03 12:50:00|8221.3|8196.3|8219.5|8194.5|8221.3|8200.7|8215.2|8194.5|61
1664801700000|2022-10-03 12:55:00|8219.6|8194.6|8220.6|8195.6|8221.2|8199.8|8214.6|8194.5|103
1664802000000|2022-10-03 13:00:00|8220.5|8195.5|8220.8|8195.8|8220.8|8195.8|8220.4|8195.4|28
1664802300000|2022-10-03 13:05:00|8220.7|8195.7|8215.9|8190.9|8220.8|8195.8|8215.5|8190.5|167
1664802600000|2022-10-03 13:10:00|8215.8|8190.8|8215.4|8190.4|8216.2|8191.2|8215|8190|139
1664802900000|2022-10-03 13:15:00|8215|8190|8215.6|8190.6|8215.6|8190.6|8214.8|8189.8|161
1664803200000|2022-10-03 13:20:00|8215.5|8190.5|8215.8|8190.8|8215.9|8190.9|8215|8190|67
1664803500000|2022-10-03 13:25:00|8215.7|8190.7|8216.5|8191.5|8217.3|8192.3|8215.6|8190.6|152
1664803800000|2022-10-03 13:30:00|8216.4|8191.4|8217.7|8192.7|8218.3|8193.3|8216.2|8191.2|204
1664804100000|2022-10-03 13:35:00|8217.8|8192.8|8222.7|8197.7|8222.7|8197.7|8217.6|8192.6|170
1664804400000|2022-10-03 13:40:00|8222.9|8197.9|8220.1|8195.1|8223.3|8198.3|8220.1|8195.1|147
1664804700000|2022-10-03 13:45:00|8220|8195|8218.4|8193.4|8220.6|8195.6|8217.6|8192.6|287
1664805000000|2022-10-03 13:50:00|8218.3|8193.3|8219.8|8194.8|8220.1|8195.1|8218.2|8193.2|75
1664805300000|2022-10-03 13:55:00|8219.9|8194.9|8219.9|8194.9|8220.1|8195.1|8219.4|8194.4|29
1664805600000|2022-10-03 14:00:00|8219.6|8194.6|8211.2|8186.2|8219.6|8194.6|8210.5|8185.5|360
1664805900000|2022-10-03 14:05:00|8210.7|8185.7|8203.9|8178.9|8211.2|8186.2|8201.6|8176.6|313
1664806200000|2022-10-03 14:10:00|8203.8|8178.8|8210.1|8185.1|8210.4|8185.4|8203.4|8178.4|201
1664806500000|2022-10-03 14:15:00|8210.2|8185.2|8209.8|8184.8|8214.1|8189.1|8209.2|8184.2|199
1664806800000|2022-10-03 14:20:00|8209.7|8184.7|8204.4|8179.4|8209.7|8184.7|8203.4|8178.4|159
1664807100000|2022-10-03 14:25:00|8204.8|8179.8|8201.2|8176.2|8204.8|8179.8|8197.7|8172.7|186
1664807400000|2022-10-03 14:30:00|8201.3|8176.3|8200.6|8175.6|8202|8177|8199|8174|250
1664807700000|2022-10-03 14:35:00|8200.8|8175.8|8199.9|8174.9|8202.8|8177.8|8199.4|8174.4|209
1664808000000|2022-10-03 14:40:00|8200|8175|8200.2|8175.2|8201.2|8176.2|8199.6|8174.6|147
1664808300000|2022-10-03 14:45:00|8200.3|8175.3|8199.4|8174.4|8200.7|8175.7|8199.3|8174.3|183
1664808600000|2022-10-03 14:50:00|8199.7|8174.7|8200.2|8175.2|8200.9|8175.9|8199.7|8174.7|209
1664808900000|2022-10-03 14:55:00|8200|8175|8200.4|8175.4|8200.7|8175.7|8198.6|8173.6|207
1664809200000|2022-10-03 15:00:00|8200.5|8175.5|8200.3|8175.3|8200.8|8175.8|8199.3|8174.3|160
1664809500000|2022-10-03 15:05:00|8200.4|8175.4|8196.3|8171.3|8200.4|8175.4|8196.3|8171.3|197
1664809800000|2022-10-03 15:10:00|8196.2|8171.2|8196.1|8171.1|8197.4|8172.4|8193.9|8168.9|189
1664810100000|2022-10-03 15:15:00|8196.3|8171.3|8196.4|8171.4|8197.2|8172.2|8195.2|8170.2|140
1664810400000|2022-10-03 15:20:00|8196.2|8171.2|8196.8|8171.8|8197.2|8172.2|8195.1|8170.1|127
1664810700000|2022-10-03 15:25:00|8196.9|8171.9|8198.6|8173.6|8200.5|8175.5|8196.8|8171.8|117
1664811000000|2022-10-03 15:30:00|8198.5|8173.5|8197.5|8172.5|8198.9|8173.9|8196.5|8171.5|95
1664811300000|2022-10-03 15:35:00|8197.4|8172.4|8195.4|8170.4|8198.9|8173.9|8195.4|8170.4|151
1664811600000|2022-10-03 15:40:00|8195.5|8170.5|8195.1|8170.1|8195.9|8170.9|8194.4|8169.4|103
1664811900000|2022-10-03 15:45:00|8195|8170|8197.2|8172.2|8197.3|8172.3|8195|8170|131
1664812200000|2022-10-03 15:50:00|8197.1|8172.1|8198.3|8173.3|8198.6|8173.6|8196.8|8171.8|161
1664812500000|2022-10-03 15:55:00|8198.4|8173.4|8198.9|8173.9|8199.1|8174.1|8197.8|8172.8|109
1664812800000|2022-10-03 16:00:00|8199|8174|8198.5|8173.5|8199.4|8174.4|8198.4|8173.4|168
1664813100000|2022-10-03 16:05:00|8198.6|8173.6|8198|8173|8198.8|8173.8|8197.8|8172.8|164
1664813400000|2022-10-03 16:10:00|8198.2|8173.2|8198.4|8173.4|8198.5|8173.5|8198.1|8173.1|16
1664813700000|2022-10-03 16:15:00|8198.6|8173.6|8199.2|8174.2|8199.6|8174.6|8198.3|8173.3|58
1664814000000|2022-10-03 16:20:00|8199.3|8174.3|8199.3|8174.3|8199.6|8174.6|8198.7|8173.7|141
1664814300000|2022-10-03 16:25:00|8199.4|8174.4|8199|8174|8199.5|8174.5|8199|8174|45
1664814600000|2022-10-03 16:30:00|8199.1|8174.1|8197.3|8172.3|8199.2|8174.2|8197.2|8172.2|120
1664814900000|2022-10-03 16:35:00|8197.2|8172.2|8198|8173|8198.8|8173.8|8197.2|8172.2|114
1664815200000|2022-10-03 16:40:00|8198.4|8173.4|8199|8174|8199.3|8174.3|8198.2|8173.2|59
1664815500000|2022-10-03 16:45:00|8198.7|8173.7|8200.9|8175.9|8201|8176|8198.7|8173.7|76
1664815800000|2022-10-03 16:50:00|8200.4|8175.4|8200.4|8175.4|8200.9|8175.9|8200.4|8175.4|32
1664816400000|2022-10-03 17:00:00|8199.9|8174.9|8199.6|8174.6|8199.9|8174.9|8199.6|8174.6|23
1664816700000|2022-10-03 17:05:00|8199.9|8174.9|8199.6|8174.6|8199.9|8174.9|8199.6|8174.6|30
1664817000000|2022-10-03 17:10:00|8199.9|8174.9|8199.6|8174.6|8200.4|8175.4|8199.6|8174.6|58
1664817300000|2022-10-03 17:15:00|8199.8|8174.8|8200.4|8175.4|8200.4|8175.4|8199.4|8174.4|100
1664817600000|2022-10-03 17:20:00|8199.9|8174.9|8200.6|8175.6|8200.6|8175.6|8199|8174|52
1664817900000|2022-10-03 17:25:00|8199.8|8174.8|8200.7|8175.7|8201|8176|8199.8|8174.8|54
1664818200000|2022-10-03 17:30:00|8200.8|8175.8|8199.7|8174.7|8200.8|8175.8|8199.6|8174.6|149
1664818500000|2022-10-03 17:35:00|8199.6|8174.6|8199.9|8174.9|8200|8175|8199.6|8174.6|105
1664818800000|2022-10-03 17:40:00|8199.8|8174.8|8197.7|8172.7|8200|8175|8197.4|8172.4|93
1664819100000|2022-10-03 17:45:00|8198|8173|8197.1|8172.1|8198|8173|8196.9|8171.9|32
1664819400000|2022-10-03 17:50:00|8197.3|8172.3|8197.7|8172.7|8198|8173|8197.1|8172.1|21
1664819700000|2022-10-03 17:55:00|8197.5|8172.5|8197.6|8172.6|8197.7|8172.7|8197.4|8172.4|49
1664820000000|2022-10-03 18:00:00|8198.4|8173.4|8199.3|8174.3|8199.3|8174.3|8197.7|8172.7|6
1664820600000|2022-10-03 18:10:00|8199.8|8174.8|8199.2|8174.2|8200|8175|8199.2|8174.2|5
1664820900000|2022-10-03 18:15:00|8200|8175|8198.2|8173.2|8200|8175|8198.2|8173.2|13
1664821200000|2022-10-03 18:20:00|8198.6|8173.6|8198.2|8173.2|8198.6|8173.6|8198.2|8173.2|28
1664821500000|2022-10-03 18:25:00|8198.6|8173.6|8197.8|8172.8|8198.8|8173.8|8197.8|8172.8|63
1664821800000|2022-10-03 18:30:00|8198.4|8173.4|8197|8172|8198.4|8173.4|8197|8172|18
1664822100000|2022-10-03 18:35:00|8197.6|8172.6|8197|8172|8197.6|8172.6|8197|8172|6
1664822400000|2022-10-03 18:40:00|8197.6|8172.6|8197|8172|8197.6|8172.6|8197|8172|2
1664822700000|2022-10-03 18:45:00|8197.6|8172.6|8197.3|8172.3|8197.6|8172.6|8197|8172|27
1664823000000|2022-10-03 18:50:00|8197.1|8172.1|8197.1|8172.1|8197.2|8172.2|8196.7|8171.7|71
1664823300000|2022-10-03 18:55:00|8197.2|8172.2|8197.2|8172.2|8197.8|8172.8|8196.6|8171.6|79
1664843400000|2022-10-04 00:30:00|8200.7|8175.7|8200.7|8175.7|8200.7|8175.7|8200.7|8175.7|1
1664844000000|2022-10-04 00:40:00|8202.1|8177.1|8202.3|8177.3|8202.3|8177.3|8202.1|8177.1|2
1664844900000|2022-10-04 00:55:00|8203.1|8178.1|8202.5|8177.5|8203.1|8178.1|8201.5|8176.5|8
1664845200000|2022-10-04 01:00:00|8202.7|8177.7|8202.7|8177.7|8202.7|8177.7|8202.7|8177.7|1
1664845500000|2022-10-04 01:05:00|8201.5|8176.5|8202.9|8177.9|8203.1|8178.1|8199.3|8174.3|13
1664845800000|2022-10-04 01:10:00|8203.3|8178.3|8202.5|8177.5|8203.3|8178.3|8199.7|8174.7|10
1664846100000|2022-10-04 01:15:00|8202.7|8177.7|8202.7|8177.7|8202.7|8177.7|8201.9|8176.9|3
1664846400000|2022-10-04 01:20:00|8202.1|8177.1|8202.5|8177.5|8202.5|8177.5|8201.7|8176.7|5
1664846700000|2022-10-04 01:25:00|8202|8177|8203.7|8178.7|8203.7|8178.7|8201.5|8176.5|22
1664847000000|2022-10-04 01:30:00|8203.9|8178.9|8200.5|8175.5|8203.9|8178.9|8200.5|8175.5|5
1664847600000|2022-10-04 01:40:00|8200.6|8175.6|8199.8|8174.8|8203.3|8178.3|8199.8|8174.8|15
1664847900000|2022-10-04 01:45:00|8200.5|8175.5|8200.5|8175.5|8200.5|8175.5|8200.5|8175.5|1
1664848200000|2022-10-04 01:50:00|8200.8|8175.8|8201.7|8176.7|8201.7|8176.7|8200.3|8175.3|8
1664848500000|2022-10-04 01:55:00|8202.2|8177.2|8203.5|8178.5|8203.5|8178.5|8201.3|8176.3|4
1664848800000|2022-10-04 02:00:00|8204|8179|8204|8179|8204|8179|8204|8179|1
1664849100000|2022-10-04 02:05:00|8203.4|8178.4|8204.6|8179.6|8204.6|8179.6|8203.4|8178.4|2
1664849400000|2022-10-04 02:10:00|8205.9|8180.9|8204.7|8179.7|8206.9|8181.9|8204.7|8179.7|8
1664849700000|2022-10-04 02:15:00|8205.5|8180.5|8205.1|8180.1|8206|8181|8204.5|8179.5|7
1664850300000|2022-10-04 02:25:00|8206|8181|8206|8181|8206|8181|8206|8181|1
1664850600000|2022-10-04 02:30:00|8205.4|8180.4|8205.4|8180.4|8205.4|8180.4|8205.4|8180.4|1
1664850900000|2022-10-04 02:35:00|8206|8181|8206|8181|8206|8181|8206|8181|1
1664851500000|2022-10-04 02:45:00|8205.5|8180.5|8205.1|8180.1|8205.5|8180.5|8205.1|8180.1|2
1664852100000|2022-10-04 02:55:00|8205.3|8180.3|8205.1|8180.1|8205.5|8180.5|8203.6|8178.6|10
1664852400000|2022-10-04 03:00:00|8205.3|8180.3|8202.3|8177.3|8205.3|8180.3|8201.5|8176.5|39
1664852700000|2022-10-04 03:05:00|8202.8|8177.8|8201.7|8176.7|8202.9|8177.9|8201.5|8176.5|77
1664853000000|2022-10-04 03:10:00|8201.9|8176.9|8201.1|8176.1|8202.9|8177.9|8201.1|8176.1|14
1664853300000|2022-10-04 03:15:00|8201.4|8176.4|8201.1|8176.1|8202.9|8177.9|8200.7|8175.7|21
1664853600000|2022-10-04 03:20:00|8201.7|8176.7|8204.5|8179.5|8204.5|8179.5|8200.7|8175.7|53
1664853900000|2022-10-04 03:25:00|8203.7|8178.7|8205.7|8180.7|8205.7|8180.7|8203.7|8178.7|7
1664854200000|2022-10-04 03:30:00|8205.8|8180.8|8204|8179|8207.7|8182.7|8202.5|8177.5|131
1664854500000|2022-10-04 03:35:00|8204.2|8179.2|8195.2|8170.2|8204.6|8179.6|8195.1|8170.1|160
1664854800000|2022-10-04 03:40:00|8195|8170|8187.6|8172.6|8196.2|8172.8|8185.7|8162.8|256
1664855100000|2022-10-04 03:45:00|8191.4|8166.4|8189.8|8174.8|8193.2|8175.8|8185.3|8165.3|89
1664855400000|2022-10-04 03:50:00|8189.5|8174.5|8187.1|8172.1|8191.3|8176.3|8186.8|8171.8|73
1664855700000|2022-10-04 03:55:00|8187.4|8172.4|8197.1|8172.1|8197.1|8176.5|8187.3|8168.1|85
1664856000000|2022-10-04 04:00:00|8197.2|8172.2|8202.2|8177.2|8205|8183.4|8194.3|8172.1|187
1664856300000|2022-10-04 04:05:00|8202|8177|8199.9|8174.9|8202.1|8182.6|8196.1|8174.8|135
1664856600000|2022-10-04 04:10:00|8199.8|8174.8|8203.2|8178.2|8203.8|8182.9|8194.7|8174.1|100
1664856900000|2022-10-04 04:15:00|8203.3|8178.3|8203.8|8178.8|8204|8183.6|8197.9|8177.9|71
1664857200000|2022-10-04 04:20:00|8203.9|8178.9|8197.8|8182.8|8204.4|8185.4|8197.8|8177.9|74
1664857500000|2022-10-04 04:25:00|8197.9|8182.9|8197.9|8172.9|8203.3|8182.9|8195.7|8171.4|185
1664857800000|2022-10-04 04:30:00|8197.7|8172.7|8198.1|8173.1|8199.4|8178.2|8192.3|8171|149
1664858100000|2022-10-04 04:35:00|8198.3|8173.3|8190.7|8165.7|8199|8178.6|8190.3|8165.3|201
1664858400000|2022-10-04 04:40:00|8190.4|8165.4|8186.3|8161.3|8190.9|8169.8|8184.8|8160.8|197
1664858700000|2022-10-04 04:45:00|8186.2|8161.2|8188.6|8163.6|8189|8168.8|8180.7|8158.7|97
1664859000000|2022-10-04 04:50:00|8188.5|8163.5|8182.4|8157.4|8188.5|8163.5|8179.8|8154.8|182
1664859300000|2022-10-04 04:55:00|8178.7|8163.7|8186.1|8161.1|8187.5|8166.4|8178.6|8159.1|89
1664859600000|2022-10-04 05:00:00|8186|8161|8184.4|8159.4|8186.8|8167|8180.6|8159|159
1664859900000|2022-10-04 05:05:00|8184.9|8159.9|8186.1|8161.1|8187.9|8168.8|8181|8159.9|112
1664860200000|2022-10-04 05:10:00|8186.2|8161.2|8182.5|8167.5|8187.8|8167.8|8181.6|8160.8|53
1664860500000|2022-10-04 05:15:00|8182.4|8167.4|8183.2|8168.2|8187.2|8168.2|8181.6|8161.9|47
1664860800000|2022-10-04 05:20:00|8183|8168|8181.6|8166.6|8187.5|8168|8181.6|8161.9|25
1664861100000|2022-10-04 05:25:00|8181.7|8166.7|8178.8|8163.8|8185.6|8166.8|8177.6|8157.6|76
1664861400000|2022-10-04 05:30:00|8184.6|8159.6|8180|8165|8186.8|8165.8|8178.4|8158.2|50
1664861700000|2022-10-04 05:35:00|8179.4|8164.4|8186.5|8161.5|8187.2|8167.5|8179.4|8161.5|42
1664862000000|2022-10-04 05:40:00|8182|8167|8185.9|8160.9|8187.8|8167.9|8182|8160.9|50
1664862300000|2022-10-04 05:45:00|8180.8|8165.8|8184.2|8159.2|8186.3|8165.9|8180.6|8159.1|73
1664862600000|2022-10-04 05:50:00|8184.1|8159.1|8180.8|8155.8|8184.1|8163.6|8178.6|8154.1|128
1664862900000|2022-10-04 05:55:00|8181|8156|8185|8160|8185|8163.1|8177.6|8155.9|100
1664863200000|2022-10-04 06:00:00|8184.8|8159.8|8188.7|8163.7|8190.4|8169.1|8179.3|8157.4|101
1664863500000|2022-10-04 06:05:00|8189|8164|8184.8|8159.8|8189.2|8168.4|8178.9|8157.7|148
1664863800000|2022-10-04 06:10:00|8185|8160|8180.5|8165.5|8186|8166|8179.7|8159.9|85
1664864100000|2022-10-04 06:15:00|8180|8165|8179.5|8164.5|8185|8165|8179.1|8159.2|45
1664864400000|2022-10-04 06:20:00|8179.1|8164.1|8179.6|8164.6|8180.6|8165.6|8178.7|8163.7|26
1664864700000|2022-10-04 06:25:00|8179.1|8164.1|8186.5|8161.5|8186.5|8167|8179.1|8160.2|65
1664865000000|2022-10-04 06:30:00|8186.4|8161.4|8182.7|8167.7|8186.4|8167.8|8178.5|8161.2|83
1664865300000|2022-10-04 06:35:00|8182.5|8167.5|8186.1|8161.1|8187.8|8167.8|8180.5|8161|70
1664865600000|2022-10-04 06:40:00|8186.2|8161.2|8183.8|8158.8|8186.2|8165.8|8176.7|8156.9|90
1664865900000|2022-10-04 06:45:00|8178.5|8163.5|8179|8164|8183.8|8164.3|8177.9|8158.4|24
1664866200000|2022-10-04 06:50:00|8179.4|8164.4|8179.5|8164.5|8186.6|8166.8|8179.4|8159.2|34
1664866500000|2022-10-04 06:55:00|8179.3|8164.3|8179.7|8164.7|8180.3|8165.3|8179.2|8164.2|59
1664866800000|2022-10-04 07:00:00|8179.3|8164.3|8178.7|8163.7|8179.3|8164.3|8177.8|8162.8|48
1664867100000|2022-10-04 07:05:00|8177.9|8162.9|8173.3|8158.3|8180.7|8163.7|8170.9|8150.6|124
1664867400000|2022-10-04 07:10:00|8173.1|8158.1|8174.8|8159.8|8181|8161.2|8171.7|8152.2|141
1664867700000|2022-10-04 07:15:00|8175|8160|8171.7|8156.7|8181|8161.1|8171.5|8151.8|124
1664868000000|2022-10-04 07:20:00|8171.5|8156.5|8178.8|8153.8|8180.8|8160.1|8171.5|8153.4|83
1664868300000|2022-10-04 07:25:00|8179.2|8154.2|8180.8|8155.8|8180.8|8161|8172.9|8153|79
1664868600000|2022-10-04 07:30:00|8180.6|8155.6|8180.2|8155.2|8181|8161.4|8174.4|8154.2|101
1664868900000|2022-10-04 07:35:00|8180.1|8155.1|8177.3|8162.3|8181|8162.4|8175.4|8155.1|54
1664869200000|2022-10-04 07:40:00|8177.8|8162.8|8176|8161|8181.4|8163.3|8175.7|8156|70
1664869500000|2022-10-04 07:45:00|8175.8|8160.8|8177.3|8162.3|8177.5|8162.5|8175.3|8160.3|73
1664869800000|2022-10-04 07:50:00|8177.2|8162.2|8179.7|8164.7|8184.6|8164.7|8176.9|8157.9|111
1664870100000|2022-10-04 07:55:00|8184.4|8159.4|8181.1|8166.1|8185.8|8166.1|8179|8159.2|94
1664870400000|2022-10-04 08:00:00|8181|8166|8189.7|8164.7|8189.8|8170|8180.9|8161|87
1664870700000|2022-10-04 08:05:00|8189.2|8164.2|8182.7|8167.7|8191.6|8171.8|8182.3|8163|134
1664871000000|2022-10-04 08:10:00|8182.8|8167.8|8182.3|8167.3|8183.1|8168.1|8181.9|8166.9|41
1664871300000|2022-10-04 08:15:00|8182.7|8167.7|8184.7|8169.7|8190|8170.3|8182.7|8164.9|41
1664871600000|2022-10-04 08:20:00|8185.3|8170.3|8185.3|8170.3|8191.8|8171.6|8183.9|8164.2|88
1664871900000|2022-10-04 08:25:00|8185.4|8170.4|8190.5|8175.5|8195.8|8175.6|8185.1|8167.3|61
1664872200000|2022-10-04 08:30:00|8195.5|8170.5|8193.5|8168.5|8196.6|8171.6|8193.5|8168.5|179
1664872500000|2022-10-04 08:35:00|8193.6|8168.6|8193.2|8168.2|8194.4|8169.4|8192.6|8167.6|103
1664872800000|2022-10-04 08:40:00|8193.4|8168.4|8194.4|8169.4|8194.6|8169.6|8189.3|8164.3|118
1664873100000|2022-10-04 08:45:00|8194.2|8169.2|8193.9|8168.9|8197.1|8172.1|8193.3|8168.3|121
1664873400000|2022-10-04 08:50:00|8194|8169|8196.3|8171.3|8196.9|8171.9|8193.9|8168.9|88
1664873700000|2022-10-04 08:55:00|8196.2|8171.2|8196.4|8171.4|8196.4|8171.4|8195.4|8170.4|28
1664874000000|2022-10-04 09:00:00|8196.2|8171.2|8197.6|8172.6|8198|8173|8195.8|8170.8|44
1664874300000|2022-10-04 09:05:00|8197.7|8172.7|8200.6|8175.6|8203.1|8177|8197.2|8172.2|69
1664874600000|2022-10-04 09:10:00|8200.4|8175.4|8203|8178|8203|8178|8198.2|8172|132
1664874900000|2022-10-04 09:15:00|8201.9|8176.9|8201.5|8176.5|8202|8177|8198.6|8173.6|79
1664875200000|2022-10-04 09:20:00|8202|8177|8199.2|8174.2|8202.5|8177.5|8198.6|8173.6|79
1664875500000|2022-10-04 09:25:00|8199.4|8174.4|8197.8|8172.8|8199.8|8174.8|8197.5|8172.5|60
1664875800000|2022-10-04 09:30:00|8198.1|8173.1|8197.9|8172.9|8200.8|8175|8197.3|8172.2|88
1664876100000|2022-10-04 09:35:00|8198|8173|8195.4|8170.4|8198.2|8173.2|8194.5|8169.5|140
1664876400000|2022-10-04 09:40:00|8195.7|8170.7|8193|8168|8195.9|8170.9|8192.3|8167.3|109
1664876700000|2022-10-04 09:45:00|8192.9|8167.9|8192|8167|8194.2|8169.2|8191.9|8166.9|74
1664877000000|2022-10-04 09:50:00|8192.2|8167.2|8187.5|8162.5|8193.2|8168.2|8186.1|8161.1|133
1664877300000|2022-10-04 09:55:00|8187.7|8162.7|8191.1|8166.1|8191.7|8166.7|8186.5|8161.5|110
1664877600000|2022-10-04 10:00:00|8190.9|8165.9|8193.6|8168.6|8195.1|8170.1|8190.7|8165.7|84
1664877900000|2022-10-04 10:05:00|8193.4|8168.4|8193.3|8168.3|8197|8172|8193|8168|141
1664878200000|2022-10-04 10:10:00|8192.5|8167.5|8196.5|8171.5|8196.9|8171.9|8192.4|8167.4|139
1664878500000|2022-10-04 10:15:00|8196.3|8171.3|8196.2|8171.2|8197.1|8172.1|8195.8|8170.8|55
1664878800000|2022-10-04 10:20:00|8196.4|8171.4|8197.2|8172.2|8197.4|8172.4|8196.2|8171.2|33
1664879100000|2022-10-04 10:25:00|8197|8172|8198.8|8173.8|8200.4|8175.4|8196.4|8171.4|55
1664879400000|2022-10-04 10:30:00|8198.7|8173.7|8196.7|8171.7|8198.7|8173.7|8196.1|8171.1|80
1664879700000|2022-10-04 10:35:00|8196.8|8171.8|8199.3|8174.3|8199.5|8174.5|8196.3|8171.3|67
1664880000000|2022-10-04 10:40:00|8199.1|8174.1|8198.4|8173.4|8199.9|8174.9|8198.3|8173.3|43
1664880300000|2022-10-04 10:45:00|8198.2|8173.2|8198.6|8173.6|8198.6|8173.6|8198.2|8173.2|27
1664880600000|2022-10-04 10:50:00|8198.5|8173.5|8201|8176|8201|8176|8198.5|8173.5|58
1664880900000|2022-10-04 10:55:00|8201.4|8176.4|8201|8176|8201.9|8176.9|8200.9|8175.9|26
1664881200000|2022-10-04 11:00:00|8200.9|8175.9|8201|8176|8201.4|8176.4|8200.7|8175.7|25
1664881500000|2022-10-04 11:05:00|8200.9|8175.9|8202.4|8177.4|8202.8|8177.8|8200.9|8175.9|62
1664881800000|2022-10-04 11:10:00|8202.3|8177.3|8202.3|8177.3|8202.6|8177.6|8201.9|8176.9|92
1664882100000|2022-10-04 11:15:00|8202.2|8177.2|8199.8|8174.8|8202.4|8177.4|8199.4|8174.4|68
1664882400000|2022-10-04 11:20:00|8199.9|8174.9|8202.5|8177.5|8202.8|8177.8|8198.9|8173.9|93
1664882700000|2022-10-04 11:25:00|8202.7|8177.7|8204|8179|8204|8179|8202.4|8177.4|54
1664883000000|2022-10-04 11:30:00|8203.4|8178.4|8201.8|8176.8|8203.4|8178.4|8201.3|8176.3|44
1664883300000|2022-10-04 11:35:00|8201.6|8176.6|8202.2|8177.2|8202.2|8177.2|8201.3|8176.3|25
1664883600000|2022-10-04 11:40:00|8202|8177|8200.8|8175.8|8202|8177|8200.5|8175.5|19
1664883900000|2022-10-04 11:45:00|8200.6|8175.6|8200.2|8175.2|8200.8|8175.8|8200.2|8175.2|7
1664884200000|2022-10-04 11:50:00|8200.3|8175.3|8201.2|8176.2|8201.6|8176.6|8200.2|8175.2|19
1664884500000|2022-10-04 11:55:00|8201|8176|8198.1|8173.1|8201|8176|8198.1|8173.1|17
1664884800000|2022-10-04 12:00:00|8197.8|8172.8|8199.2|8174.2|8199.3|8174.3|8197.5|8172.5|43
1664885100000|2022-10-04 12:05:00|8199.1|8174.1|8200|8175|8200.6|8175.6|8198.8|8173.8|49
1664885400000|2022-10-04 12:10:00|8200.1|8175.1|8200.8|8175.8|8201.6|8176.6|8200|8175|80
1664885700000|2022-10-04 12:15:00|8201|8176|8198.5|8173.5|8201|8176|8198.5|8173.5|45
1664886000000|2022-10-04 12:20:00|8198.6|8173.6|8196.6|8171.6|8198.8|8173.8|8196.6|8171.6|101
1664886300000|2022-10-04 12:25:00|8196.8|8171.8|8193.7|8168.7|8197.2|8172.2|8193.1|8168.1|62
1664886600000|2022-10-04 12:30:00|8193.8|8168.8|8190.8|8165.8|8194.4|8169.4|8190.4|8165.1|68
1664886900000|2022-10-04 12:35:00|8190.7|8165.7|8192|8167|8192.2|8167.2|8189.3|8164.3|81
1664887200000|2022-10-04 12:40:00|8191.8|8166.8|8191|8166|8192|8167|8191|8166|9
1664887500000|2022-10-04 12:45:00|8191.2|8166.2|8188.8|8163.8|8191.4|8166.4|8188.6|8163.6|48
1664887800000|2022-10-04 12:50:00|8188.6|8163.6|8185.6|8160.6|8189.8|8164.8|8185.6|8160.6|77
1664888100000|2022-10-04 12:55:00|8185.8|8160.8|8182.2|8157.2|8185.8|8160.8|8180.9|8154.5|77
1664888400000|2022-10-04 13:00:00|8183.6|8155.7|8179.5|8154.5|8183.6|8158.3|8179.2|8154.2|83
1664888700000|2022-10-04 13:05:00|8179.7|8154.7|8181.8|8156.8|8182.2|8157.2|8179.5|8154.5|61
1664889000000|2022-10-04 13:10:00|8181.9|8156.9|8178.3|8153.3|8181.9|8156.9|8178.2|8153.2|15
1664889300000|2022-10-04 13:15:00|8178.2|8153.2|8180.4|8155.4|8180.4|8155.4|8177.4|8152.4|51
1664889600000|2022-10-04 13:20:00|8180.3|8155.3|8180.9|8155.9|8181.6|8156.6|8179.3|8154.3|52
1664889900000|2022-10-04 13:25:00|8181|8156|8182.8|8157.8|8182.8|8157.8|8180.4|8155.4|43
1664890200000|2022-10-04 13:30:00|8182.2|8157.2|8183.8|8158.8|8186.5|8161.5|8182.2|8157.2|76
1664890500000|2022-10-04 13:35:00|8183.3|8158.3|8185.4|8160.4|8185.4|8160.4|8183.2|8158.2|32
1664890800000|2022-10-04 13:40:00|8185.6|8160.6|8183.2|8158.2|8186.2|8161.2|8182.7|8157.7|78
1664891100000|2022-10-04 13:45:00|8183.4|8158.4|8181.6|8156.6|8183.4|8158.4|8181.5|8156.5|82
1664891400000|2022-10-04 13:50:00|8181.8|8156.8|8179.8|8154.8|8181.8|8156.8|8178.6|8153.6|76
1664891700000|2022-10-04 13:55:00|8179.6|8154.6|8179.7|8154.7|8180|8155|8179.2|8154.2|30
1664892000000|2022-10-04 14:00:00|8179.5|8154.5|8173.9|8148.9|8179.8|8154.8|8173.8|8148.8|151
1664892300000|2022-10-04 14:05:00|8173.7|8148.7|8175.2|8150.2|8175.2|8150.2|8170.5|8145.5|54
1664892600000|2022-10-04 14:10:00|8175|8150|8174.2|8149.2|8176.2|8151.2|8173.2|8148.2|142
1664892900000|2022-10-04 14:15:00|8174|8149|8172|8147|8174.2|8149.2|8171.8|8146.8|85
1664893200000|2022-10-04 14:20:00|8173.2|8148.2|8174|8149|8174|8149|8172.8|8147.8|53
1664893500000|2022-10-04 14:25:00|8173.4|8148.4|8173.6|8148.6|8174.6|8149.6|8173.4|8148.4|39
1664893800000|2022-10-04 14:30:00|8173.4|8148.4|8181.2|8156.2|8181.2|8156.2|8173.4|8148.4|94
1664894100000|2022-10-04 14:35:00|8181|8156|8182|8157|8182.6|8157.6|8180|8155|59
1664894400000|2022-10-04 14:40:00|8181.8|8156.8|8178.4|8153.4|8182.9|8157.9|8175.8|8150.8|134
1664894700000|2022-10-04 14:45:00|8178|8153|8182.6|8157.6|8182.6|8157.6|8177.9|8152.9|87
1664895000000|2022-10-04 14:50:00|8182.8|8157.8|8185.5|8160.5|8185.8|8160.8|8182|8157|101
1664895300000|2022-10-04 14:55:00|8185.7|8160.7|8179.9|8154.9|8185.9|8160.9|8177.9|8152.9|110
1664895600000|2022-10-04 15:00:00|8180|8155|8180.8|8155.8|8181|8156|8179.2|8154.2|81
1664895900000|2022-10-04 15:05:00|8180.6|8155.6|8183|8158|8183.6|8158.6|8180.6|8155.6|33
1664896200000|2022-10-04 15:10:00|8182.8|8157.8|8179.5|8154.5|8183|8158|8179.5|8154.5|95
1664896500000|2022-10-04 15:15:00|8179.8|8154.8|8180|8155|8180.4|8155.4|8178|8153|90
1664896800000|2022-10-04 15:20:00|8179.2|8154.2|8180.6|8155.6|8181|8156|8178.6|8153.6|75
1664897100000|2022-10-04 15:25:00|8180.8|8155.8|8180.2|8155.2|8183.8|8158.8|8179.6|8154.6|74
1664897400000|2022-10-04 15:30:00|8180|8155|8180|8155|8180.4|8155.4|8178.8|8153.8|47
1664897700000|2022-10-04 15:35:00|8179.8|8154.8|8181|8156|8181.2|8156.2|8179.6|8154.6|51
1664898000000|2022-10-04 15:40:00|8180.8|8155.8|8182.4|8157.4|8182.4|8157.4|8180.3|8155.3|33
1664898300000|2022-10-04 15:45:00|8182.6|8157.6|8186|8161|8187.3|8162.3|8182.4|8157.4|91
1664898600000|2022-10-04 15:50:00|8186.3|8161.3|8186.2|8161.2|8188.8|8163.8|8185.6|8160.6|50
1664898900000|2022-10-04 15:55:00|8186|8161|8187|8162|8187.4|8162.4|8185.4|8160.4|43
1664899200000|2022-10-04 16:00:00|8186.8|8161.8|8185|8160|8187.6|8162.6|8184|8159|41
1664899500000|2022-10-04 16:05:00|8185.8|8160.8|8186.2|8161.2|8186.6|8161.6|8185.4|8160.4|51
1664899800000|2022-10-04 16:10:00|8186|8161|8185|8160|8186.2|8161.2|8184.7|8159.7|37
1664900100000|2022-10-04 16:15:00|8185.4|8160.4|8184|8159|8186.4|8161.4|8182.3|8157.3|58
1664900400000|2022-10-04 16:20:00|8183.9|8158.9|8185|8160|8185.5|8160.5|8182.5|8157.5|62
1664900700000|2022-10-04 16:25:00|8185.2|8160.2|8184|8159|8185.4|8160.4|8183.2|8158.2|60
1664901000000|2022-10-04 16:30:00|8183.9|8158.9|8183.9|8158.9|8184.7|8159.7|8183.2|8158.2|43
1664901300000|2022-10-04 16:35:00|8184|8159|8183.4|8158.4|8184|8159|8180.8|8155.8|30
1664901600000|2022-10-04 16:40:00|8182.9|8157.9|8186.9|8161.9|8187|8162|8182.9|8157.9|55
1664901900000|2022-10-04 16:45:00|8187.2|8162.2|8190.9|8165.9|8191|8166|8186.9|8161.9|66
1664902200000|2022-10-04 16:50:00|8190.8|8165.8|8192.4|8167.4|8194.3|8169.3|8190.7|8165.7|105
1664902500000|2022-10-04 16:55:00|8192.2|8167.2|8192.4|8167.4|8193.2|8168.2|8192.1|8167.1|34
1664902800000|2022-10-04 17:00:00|8193.1|8168.1|8197|8172|8197.6|8172.6|8192.4|8167.4|65
1664903100000|2022-10-04 17:05:00|8196.5|8171.5|8197.5|8172.5|8198|8173|8196.3|8171.3|36
1664903400000|2022-10-04 17:10:00|8197.3|8172.3|8198.4|8173.4|8199.9|8174.9|8197|8172|26
1664903700000|2022-10-04 17:15:00|8198.5|8173.5|8196.9|8171.9|8201.9|8176.9|8196.4|8171.4|61
1664904000000|2022-10-04 17:20:00|8197.6|8172.6|8196.7|8171.7|8198.2|8173.2|8196.7|8171.7|92
1664904300000|2022-10-04 17:25:00|8197.4|8172.4|8194.2|8169.2|8198.2|8173.2|8193.9|8168.9|59
1664904600000|2022-10-04 17:30:00|8194.8|8169.8|8191.1|8166.1|8194.8|8169.8|8191|8166|53
1664904900000|2022-10-04 17:35:00|8191|8166|8189|8164|8191.4|8166.4|8189|8164|24
1664905200000|2022-10-04 17:40:00|8189.6|8164.6|8190.2|8165.2|8191.2|8166.2|8189|8164|89
1664905500000|2022-10-04 17:45:00|8189.6|8164.6|8188.8|8163.8|8190.2|8165.2|8187.6|8162.6|46
1664905800000|2022-10-04 17:50:00|8188.4|8163.4|8188.2|8163.2|8189.6|8164.6|8187.6|8162.6|43
1664906100000|2022-10-04 17:55:00|8187.8|8162.8|8189|8164|8189.6|8164.6|8185.2|8160.2|66
1664906400000|2022-10-04 18:00:00|8188.6|8163.6|8187|8162|8189.2|8164.2|8186.8|8161.8|25
1664906700000|2022-10-04 18:05:00|8187.2|8162.2|8187.2|8162.2|8187.2|8162.2|8187.2|8162.2|1
1664907300000|2022-10-04 18:15:00|8187.4|8162.4|8187.2|8162.2|8187.4|8162.4|8187.2|8162.2|2
1664907600000|2022-10-04 18:20:00|8186.8|8161.8|8186.8|8161.8|8186.8|8161.8|8185.8|8160.8|9
1664908200000|2022-10-04 18:30:00|8187|8162|8187.2|8162.2|8187.2|8162.2|8187|8162|2
1664908500000|2022-10-04 18:35:00|8185.7|8160.7|8183.5|8158.5|8185.8|8160.8|8183.5|8158.5|12
1664908800000|2022-10-04 18:40:00|8185.2|8160.2|8188|8163|8188|8163|8185.2|8160.2|16
1664909100000|2022-10-04 18:45:00|8187.5|8162.5|8183.9|8158.9|8188|8163|8183.7|8158.7|33
1664909400000|2022-10-04 18:50:00|8184|8159|8185|8160|8186|8161|8182.9|8157.9|20
1664909700000|2022-10-04 18:55:00|8185.9|8160.9|8185.7|8160.7|8185.9|8160.9|8185.7|8160.7|6
1664929800000|2022-10-05 00:30:00|8181.1|8156.1|8180.3|8155.3|8188.8|8163.6|8179.9|8154.9|7
1664932200000|2022-10-05 01:10:00|8180.5|8155.5|8180.5|8155.5|8180.5|8155.5|8180.5|8155.5|1
1664932800000|2022-10-05 01:20:00|8180.7|8155.7|8180.7|8155.7|8180.7|8155.7|8180.7|8155.7|1
1664933100000|2022-10-05 01:25:00|8181.9|8156.9|8182|8157|8182|8157|8181.9|8156.9|2
1664933700000|2022-10-05 01:35:00|8183.3|8158.3|8183.3|8158.3|8183.3|8158.3|8183.3|8158.3|1
1664934000000|2022-10-05 01:40:00|8182.5|8157.5|8182.5|8157.5|8183.3|8158.3|8182.5|8157.5|3
1664934600000|2022-10-05 01:50:00|8190.7|8165.7|8192.1|8167.1|8192.1|8167.1|8190.7|8165.7|3
1664934900000|2022-10-05 01:55:00|8193.5|8168.5|8193.9|8168.9|8193.9|8168.9|8192.9|8167.9|6
1664935200000|2022-10-05 02:00:00|8194.2|8169.2|8194.2|8169.2|8194.2|8169.2|8194.2|8169.2|1
1664935500000|2022-10-05 02:05:00|8194.8|8169.8|8194.2|8169.2|8194.8|8169.8|8193.8|8168.8|3
1664936400000|2022-10-05 02:20:00|8193.4|8168.4|8191.4|8166.4|8193.4|8168.4|8190.8|8165.8|5
1664937000000|2022-10-05 02:30:00|8193.6|8168.6|8190|8165|8193.6|8168.6|8190|8165|2
1664937900000|2022-10-05 02:45:00|8190.6|8165.6|8190.6|8165.6|8190.6|8165.6|8190.6|8165.6|1
1664938200000|2022-10-05 02:50:00|8191|8166|8191.8|8166.8|8191.8|8166.8|8191|8166|2
1664938800000|2022-10-05 03:00:00|8191.1|8166.1|8191.1|8166.1|8191.1|8166.1|8191.1|8166.1|1
1664939100000|2022-10-05 03:05:00|8192|8167|8191.8|8166.8|8192|8167|8191.1|8166.1|38
1664939400000|2022-10-05 03:10:00|8191.6|8166.6|8192.1|8167.1|8192.1|8167.1|8191|8166|38
1664939700000|2022-10-05 03:15:00|8192.3|8167.3|8192.1|8167.1|8192.3|8167.3|8191|8166|5
1664940000000|2022-10-05 03:20:00|8191|8166|8192.1|8167.1|8192.1|8167.1|8191|8166|5
1664940300000|2022-10-05 03:25:00|8191|8166|8192.1|8167.1|8192.1|8167.1|8191|8166|4
1664940600000|2022-10-05 03:30:00|8191.5|8166.5|8192.3|8167.3|8192.3|8167.3|8191.5|8166.5|10
1664940900000|2022-10-05 03:35:00|8192.1|8167.1|8193|8168|8193.4|8168.4|8191.5|8166.5|9
1664941200000|2022-10-05 03:40:00|8193.5|8168.5|8193.5|8168.5|8193.5|8168.5|8193.5|8168.5|1
1664941500000|2022-10-05 03:45:00|8193.6|8168.6|8193.8|8168.8|8193.8|8168.8|8192.6|8167.6|17
1664941800000|2022-10-05 03:50:00|8186.8|8171.8|8189.9|8164.9|8192.7|8171.8|8186.6|8163.8|50
1664942100000|2022-10-05 03:55:00|8190.5|8165.5|8189|8164|8190.7|8165.7|8188.3|8163.3|12
1664942400000|2022-10-05 04:00:00|8189.2|8164.2|8182.9|8167.9|8189.2|8167.9|8182.9|8163.3|13
1664942700000|2022-10-05 04:05:00|8181.8|8166.8|8184.9|8159.9|8187|8166.9|8181.8|8159.9|27
1664943000000|2022-10-05 04:10:00|8184.8|8159.8|8178|8163|8186.5|8163|8177.6|8157.6|66
1664943300000|2022-10-05 04:15:00|8177.9|8162.9|8177.9|8162.9|8187.9|8163.1|8177.9|8158.2|46
1664943600000|2022-10-05 04:20:00|8182.3|8157.3|8185.8|8160.8|8187.6|8165.5|8178|8157.3|40
1664943900000|2022-10-05 04:25:00|8185.7|8160.7|8184|8159|8186|8161|8183.9|8158.9|27
1664944200000|2022-10-05 04:30:00|8183.8|8158.8|8176.9|8161.9|8184.2|8163.4|8176.9|8156.3|38
1664944500000|2022-10-05 04:35:00|8177.7|8162.7|8176.4|8161.4|8182.4|8162.7|8174.3|8154.7|30
1664944800000|2022-10-05 04:40:00|8177.4|8162.4|8181.5|8156.5|8184.8|8164.1|8177.4|8156.5|43
1664945100000|2022-10-05 04:45:00|8181.4|8156.4|8182|8157|8185.1|8160.1|8174.2|8153.5|100
1664945400000|2022-10-05 04:50:00|8182.8|8157.8|8182.5|8157.5|8183.2|8158.2|8178.7|8153.7|59
1664945700000|2022-10-05 04:55:00|8183|8158|8184.6|8159.6|8187.8|8162.8|8182.2|8157.2|70
1664946000000|2022-10-05 05:00:00|8185.8|8160.8|8183|8158|8187.8|8165.5|8178.9|8157.2|55
1664946300000|2022-10-05 05:05:00|8183.2|8158.2|8184|8159|8184.8|8162.5|8177.5|8157.2|23
1664946600000|2022-10-05 05:10:00|8184.8|8159.8|8182.8|8157.8|8184.8|8165.4|8178|8157.8|21
1664946900000|2022-10-05 05:15:00|8182.7|8157.7|8180.8|8155.8|8182.8|8161.1|8176.1|8155.8|35
1664947200000|2022-10-05 05:20:00|8176.4|8161.4|8184.7|8159.7|8184.7|8163|8176.1|8155.1|52
1664947500000|2022-10-05 05:25:00|8185|8160|8185.8|8160.8|8190.8|8165.8|8184.6|8159.6|71
1664947800000|2022-10-05 05:30:00|8186.2|8161.2|8186.4|8161.4|8187.3|8162.3|8185.6|8160.6|38
1664948100000|2022-10-05 05:35:00|8186.6|8161.6|8183.8|8158.8|8187|8162|8182.8|8157.8|81
1664948400000|2022-10-05 05:40:00|8184.6|8159.6|8181.4|8156.4|8186.8|8161.8|8181.4|8156.4|67
1664948700000|2022-10-05 05:45:00|8181.8|8156.8|8182.2|8167.2|8187.6|8167.8|8181.8|8156.8|63
1664949000000|2022-10-05 05:50:00|8182.1|8167.1|8187.6|8162.6|8187.9|8167.8|8181.3|8162.3|29
1664949300000|2022-10-05 05:55:00|8182.2|8167.2|8185|8160|8185.3|8167.2|8180.7|8155.7|59
1664949600000|2022-10-05 06:00:00|8184.6|8159.6|8183.4|8158.4|8184.8|8159.8|8183.2|8158.2|49
1664949900000|2022-10-05 06:05:00|8183.2|8158.2|8181.2|8156.2|8183.6|8158.6|8178.5|8153.5|48
1664950200000|2022-10-05 06:10:00|8180.8|8155.8|8180.4|8155.4|8181.2|8156.2|8178.3|8153.3|65
1664950500000|2022-10-05 06:15:00|8180.2|8155.2|8176.4|8151.4|8180.2|8157.7|8171.7|8151|39
1664950800000|2022-10-05 06:20:00|8176.1|8151.1|8171.9|8156.9|8176.9|8157|8170.7|8150.9|32
1664951100000|2022-10-05 06:25:00|8176.7|8151.7|8167.2|8152.2|8176.8|8156.9|8167|8148.2|33
1664951400000|2022-10-05 06:30:00|8172.8|8147.8|8175|8150|8177|8154.6|8169|8147.8|54
1664951700000|2022-10-05 06:35:00|8170.3|8155.3|8165.5|8150.5|8176.7|8156.6|8164.7|8144.8|60
1664952000000|2022-10-05 06:40:00|8165.3|8150.3|8170.3|8145.3|8170.8|8150.6|8164.8|8144.9|21
1664952300000|2022-10-05 06:45:00|8170.2|8145.2|8170.8|8145.8|8172.1|8152.7|8167.5|8145.1|56
1664952600000|2022-10-05 06:50:00|8170.5|8145.5|8174.2|8149.2|8174.2|8152.5|8165.9|8145.2|38
1664952900000|2022-10-05 06:55:00|8174.7|8149.7|8174|8149|8177.2|8156.7|8171.6|8149|59
1664953200000|2022-10-05 07:00:00|8173.6|8148.6|8181.6|8156.6|8181.6|8156.6|8172.6|8147.6|83
1664953500000|2022-10-05 07:05:00|8182|8157|8181.6|8156.6|8184.2|8159.2|8181.1|8156.1|44
1664953800000|2022-10-05 07:10:00|8181.5|8156.5|8178.6|8153.6|8181.6|8159.7|8174|8152.8|65
1664954100000|2022-10-05 07:15:00|8178.4|8153.4|8183.8|8158.8|8185.8|8164|8177.4|8153.4|66
1664954400000|2022-10-05 07:20:00|8184.2|8159.2|8179.5|8154.5|8184.4|8163.2|8177.2|8154.4|90
1664954700000|2022-10-05 07:25:00|8180|8155|8175.1|8160.1|8181.8|8160.2|8174.9|8153.6|55
1664955000000|2022-10-05 07:30:00|8175.2|8160.2|8180.2|8155.2|8180.3|8160.2|8174.2|8153.9|91
1664955300000|2022-10-05 07:35:00|8180|8155|8178.6|8163.6|8181.4|8163.7|8174.6|8154.5|57
1664955600000|2022-10-05 07:40:00|8178.3|8163.3|8177.4|8162.4|8184.8|8163.4|8176.6|8155.8|47
1664955900000|2022-10-05 07:45:00|8177.5|8162.5|8184|8159|8186.4|8162.5|8177.4|8157.8|82
1664956200000|2022-10-05 07:50:00|8183|8158|8187|8162|8187|8164.4|8179.2|8157.7|75
1664956500000|2022-10-05 07:55:00|8187.1|8162.1|8187.5|8162.5|8187.6|8166.8|8181.2|8161.7|65
1664956800000|2022-10-05 08:00:00|8187.2|8162.2|8180.1|8165.1|8187.6|8167.7|8180.1|8161.3|52
1664957100000|2022-10-05 08:05:00|8179.7|8164.7|8184.6|8159.6|8184.6|8164.7|8179.1|8157.6|44
1664957400000|2022-10-05 08:10:00|8184.5|8159.5|8185.5|8160.5|8186.5|8166.9|8179.5|8159.5|44
1664957700000|2022-10-05 08:15:00|8180.8|8165.8|8188.4|8163.4|8189.2|8169.2|8180.6|8160.5|47
1664958000000|2022-10-05 08:20:00|8188.9|8163.9|8188.6|8163.6|8189.8|8164.8|8187.8|8162.8|46
1664958300000|2022-10-05 08:25:00|8188.8|8163.8|8187.8|8162.8|8189.8|8164.8|8187.6|8162.6|31
1664958600000|2022-10-05 08:30:00|8188.5|8163.5|8186|8161|8188.5|8163.5|8184.6|8159.6|66
1664958900000|2022-10-05 08:35:00|8185.9|8160.9|8184.6|8159.6|8186|8161|8182|8157|53
1664959200000|2022-10-05 08:40:00|8184.8|8159.8|8185.8|8160.8|8186.8|8161.8|8184.4|8159.4|99
1664959500000|2022-10-05 08:45:00|8185.7|8160.7|8184.6|8159.6|8186.3|8161.3|8184.4|8159.4|68
1664959800000|2022-10-05 08:50:00|8184.7|8159.7|8185.8|8160.8|8187|8162|8184.7|8159.7|40
1664960100000|2022-10-05 08:55:00|8183.8|8158.8|8182.5|8157.5|8183.8|8158.8|8181|8156|37
1664960400000|2022-10-05 09:00:00|8182.4|8157.4|8180.9|8155.9|8182.4|8157.4|8179.5|8154.5|56
1664960700000|2022-10-05 09:05:00|8180.7|8155.7|8180.7|8155.7|8181.3|8156.3|8180.5|8155.5|29
1664961000000|2022-10-05 09:10:00|8180.8|8155.8|8179.2|8154.2|8180.8|8155.8|8177.3|8152.3|72
1664961300000|2022-10-05 09:15:00|8179.1|8154.1|8180|8155|8180|8155|8178.8|8153.8|46
1664961600000|2022-10-05 09:20:00|8180.2|8155.2|8181.6|8156.6|8183|8158|8180|8155|76
1664961900000|2022-10-05 09:25:00|8181.5|8156.5|8187|8162|8187|8162|8181.5|8156.5|55
1664962200000|2022-10-05 09:30:00|8187.2|8162.2|8188.3|8163.3|8188.8|8163.8|8186.3|8161.3|65
1664962500000|2022-10-05 09:35:00|8188.4|8163.4|8188.5|8163.5|8188.5|8163.5|8186|8161|44
1664962800000|2022-10-05 09:40:00|8188.3|8163.3|8189.8|8164.8|8190.6|8165.6|8187.7|8162.7|31
1664963100000|2022-10-05 09:45:00|8190|8165|8194.6|8169.6|8196.1|8170|8190|8165|50
1664963400000|2022-10-05 09:50:00|8194.8|8169.8|8194.8|8169.8|8195|8170|8193.2|8168.2|28
1664963700000|2022-10-05 09:55:00|8194.7|8169.7|8192.9|8167.9|8195.7|8170.2|8192.5|8167.5|36
1664964000000|2022-10-05 10:00:00|8193|8168|8193.6|8168.6|8194.9|8169.9|8192.9|8167.9|43
1664964300000|2022-10-05 10:05:00|8193.9|8168.9|8194.5|8169.5|8194.8|8169.8|8193.9|8168.9|90
1664964600000|2022-10-05 10:10:00|8194.7|8169.7|8198.6|8173.6|8198.6|8173.6|8194.4|8169.4|51
1664964900000|2022-10-05 10:15:00|8198.7|8173.7|8198.3|8173.3|8199.8|8174.8|8196|8171|55
1664965200000|2022-10-05 10:20:00|8198.1|8173.1|8197.3|8172.3|8198.6|8173.6|8196.9|8171.9|64
1664965500000|2022-10-05 10:25:00|8197.2|8172.2|8196.2|8171.2|8197.3|8172.3|8195.7|8170.7|26
1664965800000|2022-10-05 10:30:00|8196|8171|8196|8171|8196.4|8171.4|8196|8171|13
1664966100000|2022-10-05 10:35:00|8196.4|8171.4|8197.3|8172.3|8197.8|8172.8|8195.8|8170.8|36
1664966400000|2022-10-05 10:40:00|8197.2|8172.2|8198.5|8173.5|8199.9|8174.9|8195.7|8170.7|65
1664966700000|2022-10-05 10:45:00|8198.7|8173.7|8200.2|8175.2|8200.2|8175.2|8198.7|8173.7|46
1664967000000|2022-10-05 10:50:00|8199.6|8174.6|8200.6|8175.6|8201.4|8176.4|8199.6|8174.6|34
1664967300000|2022-10-05 10:55:00|8200.2|8175.2|8198.6|8173.6|8200.2|8175.2|8198.6|8173.6|41
1664967600000|2022-10-05 11:00:00|8198.7|8173.7|8198.8|8173.8|8199.4|8174.4|8198.6|8173.6|72
1664967900000|2022-10-05 11:05:00|8198.9|8173.9|8199.5|8174.5|8199.5|8174.5|8198.8|8173.8|35
1664968200000|2022-10-05 11:10:00|8199.6|8174.6|8199.5|8174.5|8200.3|8175.3|8199.5|8174.5|11
1664968500000|2022-10-05 11:15:00|8199.4|8174.4|8199.3|8174.3|8199.9|8174.9|8199|8174|38
1664968800000|2022-10-05 11:20:00|8199.6|8174.6|8198.9|8173.9|8199.6|8174.6|8198.9|8173.9|15
1664969100000|2022-10-05 11:25:00|8198.8|8173.8|8196.3|8171.3|8198.8|8173.8|8195.3|8170.3|46
1664969400000|2022-10-05 11:30:00|8196.4|8171.4|8198.2|8173.2|8198.2|8173.2|8196.3|8171.3|13
1664969700000|2022-10-05 11:35:00|8197.4|8172.4|8198.6|8173.6|8198.8|8173.8|8197.3|8172.3|15
1664970000000|2022-10-05 11:40:00|8198.5|8173.5|8199.7|8174.7|8200|8175|8198.5|8173.5|13
1664970300000|2022-10-05 11:45:00|8200.6|8175.6|8199.8|8174.8|8200.6|8175.6|8199.4|8174.4|10
1664970600000|2022-10-05 11:50:00|8200.6|8175.6|8200.1|8175.1|8201.8|8176.8|8199.1|8174.1|71
1664970900000|2022-10-05 11:55:00|8200|8175|8199.4|8174.4|8200.1|8175.1|8199.2|8174.2|27
1664971200000|2022-10-05 12:00:00|8199.2|8174.2|8199.2|8174.2|8199.6|8174.6|8199.2|8174.2|71
1664971500000|2022-10-05 12:05:00|8198.8|8173.8|8200.6|8175.6|8201.3|8176.3|8198.8|8173.8|35
1664971800000|2022-10-05 12:10:00|8200.5|8175.5|8200.9|8175.9|8201.5|8176.5|8200.4|8175.4|37
1664972100000|2022-10-05 12:15:00|8200.7|8175.7|8198.4|8173.4|8201|8176|8198|8173|62
1664972400000|2022-10-05 12:20:00|8198.3|8173.3|8198.1|8173.1|8198.8|8173.8|8197.7|8172.7|58
1664972700000|2022-10-05 12:25:00|8198.2|8173.2|8198.1|8173.1|8200.2|8175.2|8198.1|8173.1|38
1664973000000|2022-10-05 12:30:00|8198.7|8173.7|8198.4|8173.4|8199.6|8174.6|8198.4|8173.4|44
1664973300000|2022-10-05 12:35:00|8198.7|8173.7|8197.8|8172.8|8199.8|8174.8|8197.2|8172.2|92
1664973600000|2022-10-05 12:40:00|8197.9|8172.9|8198|8173|8198.2|8173.2|8197.6|8172.6|58
1664973900000|2022-10-05 12:45:00|8198.2|8173.2|8198.6|8173.6|8198.6|8173.6|8197.9|8172.9|23
1664974200000|2022-10-05 12:50:00|8199.8|8174.8|8197.6|8172.6|8199.8|8174.8|8197.5|8172.5|65
1664974500000|2022-10-05 12:55:00|8197.5|8172.5|8197.9|8172.9|8199|8174|8197|8172|89
1664974800000|2022-10-05 13:00:00|8198.2|8173.2|8196|8171|8198.2|8173.2|8195.4|8170.4|26
1664975100000|2022-10-05 13:05:00|8195.8|8170.8|8198.4|8173.4|8198.4|8173.4|8195.6|8170.6|31
1664975400000|2022-10-05 13:10:00|8198|8173|8200.8|8175.8|8201.4|8176.4|8198|8173|44
1664975700000|2022-10-05 13:15:00|8200.9|8175.9|8200.9|8175.9|8201.6|8176.6|8200.6|8175.6|24
1664976000000|2022-10-05 13:20:00|8201.2|8176.2|8200.9|8175.9|8201.2|8176.2|8200.8|8175.8|3
1664976300000|2022-10-05 13:25:00|8202|8177|8201.6|8176.6|8202.1|8177.1|8200.5|8175.5|30
1664976600000|2022-10-05 13:30:00|8201.8|8176.8|8200|8175|8202.2|8177.2|8199.7|8174.7|89
1664976900000|2022-10-05 13:35:00|8200.1|8175.1|8200.6|8175.6|8200.6|8175.6|8198.8|8173.8|26
1664977200000|2022-10-05 13:40:00|8200.1|8175.1|8203.4|8178.4|8203.4|8178.4|8200|8175|54
1664977500000|2022-10-05 13:45:00|8203.8|8178.8|8201.1|8176.1|8204.6|8179.6|8199.5|8174.5|89
1664977800000|2022-10-05 13:50:00|8201.2|8176.2|8202.2|8177.2|8202.8|8177.8|8200.9|8175.9|73
1664978100000|2022-10-05 13:55:00|8202.4|8177.4|8202.5|8177.5|8203.4|8178.4|8202.4|8177.4|52
1664978400000|2022-10-05 14:00:00|8203.1|8178.1|8210.2|8185.2|8210.6|8185.6|8202.9|8177.9|106
1664978700000|2022-10-05 14:05:00|8209.8|8184.8|8204.6|8179.6|8210.4|8185.4|8204.6|8179.6|74
1664979000000|2022-10-05 14:10:00|8204.8|8179.8|8203.9|8178.9|8204.9|8179.9|8203.2|8178.2|50
1664979300000|2022-10-05 14:15:00|8204.1|8179.1|8206.3|8181.3|8206.3|8181.3|8203.9|8178.9|68
1664979600000|2022-10-05 14:20:00|8206.1|8181.1|8210.6|8185.6|8210.8|8185.8|8206.1|8181.1|73
1664979900000|2022-10-05 14:25:00|8210.4|8185.4|8209|8184|8210.8|8185.8|8208.3|8183.3|57
1664980200000|2022-10-05 14:30:00|8209.1|8184.1|8210.8|8185.8|8210.8|8185.8|8209.1|8184.1|9
1664980500000|2022-10-05 14:35:00|8211|8186|8210.4|8185.4|8211.4|8186.4|8210.4|8185.4|11
1664980800000|2022-10-05 14:40:00|8209.4|8184.4|8213.6|8188.6|8213.6|8188.6|8208.6|8183.6|24
1664981100000|2022-10-05 14:45:00|8213.4|8188.4|8212.4|8187.4|8213.6|8188.6|8210.8|8185.8|60
1664981400000|2022-10-05 14:50:00|8212.8|8187.8|8210.2|8185.2|8213.4|8188.4|8209.1|8184.1|71
1664981700000|2022-10-05 14:55:00|8210.4|8185.4|8211.3|8186.3|8213|8188|8210|8185|39
1664982000000|2022-10-05 15:00:00|8211.6|8186.6|8210.5|8185.5|8211.8|8186.8|8208.5|8183.5|50
1664982300000|2022-10-05 15:05:00|8210.6|8185.6|8209|8184|8210.8|8185.8|8206.8|8181.8|53
1664982600000|2022-10-05 15:10:00|8209.6|8184.6|8209.6|8184.6|8210|8185|8208.9|8183.9|17
1664982900000|2022-10-05 15:15:00|8209.5|8184.5|8206.4|8181.4|8209.5|8184.5|8205.2|8180.2|66
1664983200000|2022-10-05 15:20:00|8206.3|8181.3|8206.4|8181.4|8206.8|8181.8|8203.6|8178.6|60
1664983500000|2022-10-05 15:25:00|8206.5|8181.5|8207.1|8182.1|8207.6|8182.6|8206.1|8181.1|29
1664983800000|2022-10-05 15:30:00|8207|8182|8208|8183|8208|8183|8207|8182|5
1664984100000|2022-10-05 15:35:00|8207.8|8182.8|8206.4|8181.4|8207.8|8182.8|8206.4|8181.4|5
1664984400000|2022-10-05 15:40:00|8206.6|8181.6|8206.8|8181.8|8207|8182|8206.6|8181.6|3
1664984700000|2022-10-05 15:45:00|8206.5|8181.5|8205.8|8180.8|8206.5|8181.5|8205|8180|8
1664985000000|2022-10-05 15:50:00|8205.2|8180.2|8206.8|8181.8|8206.8|8181.8|8205|8180|7
1664985300000|2022-10-05 15:55:00|8207.4|8182.4|8207.4|8182.4|8207.4|8182.4|8207.4|8182.4|1
1664985600000|2022-10-05 16:00:00|8207.8|8182.8|8208.6|8183.6|8208.8|8183.8|8207.8|8182.8|8
1664985900000|2022-10-05 16:05:00|8208.5|8183.5|8208|8183|8208.5|8183.5|8207.8|8182.8|9
1664986200000|2022-10-05 16:10:00|8208.2|8183.2|8207.8|8182.8|8208.2|8183.2|8207.4|8182.4|20
1664986500000|2022-10-05 16:15:00|8208.2|8183.2|8208.2|8183.2|8208.4|8183.4|8208.2|8183.2|3
1664986800000|2022-10-05 16:20:00|8208.4|8183.4|8208.8|8183.8|8208.8|8183.8|8208.4|8183.4|6
1664987100000|2022-10-05 16:25:00|8208.6|8183.6|8208.8|8183.8|8208.8|8183.8|8208.6|8183.6|2
1664987400000|2022-10-05 16:30:00|8208.7|8183.7|8208.7|8183.7|8208.8|8183.8|8208.5|8183.5|47
1664987700000|2022-10-05 16:35:00|8208.5|8183.5|8208.7|8183.7|8208.8|8183.8|8208.5|8183.5|19
1664988300000|2022-10-05 16:45:00|8208.8|8183.8|8208.7|8183.7|8208.8|8183.8|8208.7|8183.7|2
1664988600000|2022-10-05 16:50:00|8208.6|8183.6|8209|8184|8209|8184|8208.5|8183.5|14
1664988900000|2022-10-05 16:55:00|8208.5|8183.5|8209|8184|8209|8184|8208.5|8183.5|2
1664989200000|2022-10-05 17:00:00|8208.7|8183.7|8208.7|8183.7|8208.7|8183.7|8208.7|8183.7|1
1664989500000|2022-10-05 17:05:00|8208.5|8183.5|8207.5|8182.5|8208.5|8183.5|8204|8179|53
1664989800000|2022-10-05 17:10:00|8206|8181|8205.2|8180.2|8206.7|8181.7|8203.8|8178.8|42
1664990100000|2022-10-05 17:15:00|8204.4|8179.4|8203|8178|8205|8180|8202.4|8177.4|62
1664990400000|2022-10-05 17:20:00|8202.6|8177.6|8202.4|8177.4|8203.2|8178.2|8201.9|8176.9|39
1664990700000|2022-10-05 17:25:00|8203|8178|8198.9|8173.9|8203.2|8178.2|8198.9|8173.9|51
1664991000000|2022-10-05 17:30:00|8197.4|8172.4|8199.9|8174.9|8199.9|8174.9|8197.4|8172.4|22
1664991300000|2022-10-05 17:35:00|8199.7|8174.7|8199.8|8174.8|8200.4|8175.4|8199.6|8174.6|27
1664991600000|2022-10-05 17:40:00|8199.4|8174.4|8200.8|8175.8|8201|8176|8199.4|8174.4|61
1664991900000|2022-10-05 17:45:00|8200.2|8175.2|8200.4|8175.4|8200.8|8175.8|8199.4|8174.4|40
1664992200000|2022-10-05 17:50:00|8199.9|8174.9|8201.8|8176.8|8202.4|8177.4|8199.7|8174.7|53
1664992500000|2022-10-05 17:55:00|8202|8177|8204.4|8179.4|8204.4|8179.4|8201.8|8176.8|39
1664992800000|2022-10-05 18:00:00|8203.8|8178.8|8202.4|8177.4|8205.2|8180.2|8201.6|8176.6|24
1664993100000|2022-10-05 18:05:00|8202.2|8177.2|8202|8177|8202.2|8177.2|8202|8177|2
1664993400000|2022-10-05 18:10:00|8201.6|8176.6|8201.4|8176.4|8201.6|8176.6|8201.4|8176.4|2
1664994000000|2022-10-05 18:20:00|8201.2|8176.2|8200.8|8175.8|8201.2|8176.2|8200.8|8175.8|3
1664994300000|2022-10-05 18:25:00|8200.6|8175.6|8200.6|8175.6|8200.6|8175.6|8200.4|8175.4|3
1664994600000|2022-10-05 18:30:00|8201|8176|8201|8176|8201|8176|8201|8176|1
1664995200000|2022-10-05 18:40:00|8201.8|8176.8|8200.8|8175.8|8201.8|8176.8|8200.8|8175.8|6
1664995500000|2022-10-05 18:45:00|8201.6|8176.6|8201.1|8176.1|8201.6|8176.6|8200.8|8175.8|21
1664995800000|2022-10-05 18:50:00|8201|8176|8201.6|8176.6|8201.6|8176.6|8200.7|8175.7|26
1664996100000|2022-10-05 18:55:00|8200.9|8175.9|8200.8|8175.8|8201.6|8176.6|8200.7|8175.7|23
1665016200000|2022-10-06 00:30:00|8198.1|8173.1|8198.1|8173.1|8198.1|8173.1|8198.1|8173.1|1
1665016500000|2022-10-06 00:35:00|8197.6|8172.6|8197.7|8172.7|8197.7|8172.7|8197.6|8172.6|2
1665016800000|2022-10-06 00:40:00|8196.5|8171.5|8195.1|8170.1|8196.5|8171.5|8194.9|8169.9|5
1665018300000|2022-10-06 01:05:00|8195.2|8170.2|8195.8|8170.8|8195.8|8170.8|8194.9|8169.9|9
1665018600000|2022-10-06 01:10:00|8194.9|8169.9|8193.3|8168.3|8195.1|8170.1|8193.3|8168.3|4
1665019200000|2022-10-06 01:20:00|8194.1|8169.1|8192.1|8167.1|8194.1|8169.1|8192.1|8167.1|6
1665019800000|2022-10-06 01:30:00|8194.5|8169.5|8194.5|8169.5|8194.5|8169.5|8194.5|8169.5|1
1665020100000|2022-10-06 01:35:00|8191.3|8166.3|8191.3|8166.3|8191.3|8166.3|8191.3|8166.3|1
1665020700000|2022-10-06 01:45:00|8191.7|8166.7|8189.9|8164.9|8191.7|8166.7|8189.9|8164.9|7
1665021000000|2022-10-06 01:50:00|8190.5|8165.5|8189.9|8164.9|8190.7|8165.7|8189.9|8164.9|3
1665021600000|2022-10-06 02:00:00|8191|8166|8190.5|8165.5|8191.5|8166.5|8190.1|8165.1|4
1665021900000|2022-10-06 02:05:00|8190.9|8165.9|8191.5|8166.5|8191.5|8166.5|8190.9|8165.9|2
1665022200000|2022-10-06 02:10:00|8191.1|8166.1|8193.3|8168.3|8193.5|8168.5|8191.1|8166.1|3
1665022500000|2022-10-06 02:15:00|8193.7|8168.7|8194.7|8169.7|8194.7|8169.7|8193.7|8168.7|7
1665023400000|2022-10-06 02:30:00|8196|8171|8196.9|8171.9|8196.9|8171.9|8196|8171|2
1665023700000|2022-10-06 02:35:00|8197|8172|8196.7|8171.7|8197|8172|8196.7|8171.7|2
1665024600000|2022-10-06 02:50:00|8195.9|8170.9|8197|8172|8197|8172|8195.9|8170.9|3
1665024900000|2022-10-06 02:55:00|8196.5|8171.5|8194.4|8169.4|8197|8172|8194.4|8169.4|6
1665025200000|2022-10-06 03:00:00|8195.7|8170.7|8195.9|8170.9|8195.9|8170.9|8195.7|8170.7|4
1665025500000|2022-10-06 03:05:00|8196.9|8171.9|8197.3|8172.3|8199.1|8174.1|8196.9|8171.9|8
1665025800000|2022-10-06 03:10:00|8198|8173|8196|8171|8198|8173|8196|8171|7
1665026100000|2022-10-06 03:15:00|8194.5|8169.5|8194.3|8169.3|8194.5|8169.5|8194.1|8169.1|6
1665026400000|2022-10-06 03:20:00|8194|8169|8194|8169|8194|8169|8193.5|8168.5|9
1665026700000|2022-10-06 03:25:00|8194.3|8169.3|8195.8|8170.8|8197.3|8172.3|8194.2|8169.2|51
1665027000000|2022-10-06 03:30:00|8197.7|8172.7|8195.7|8170.7|8197.7|8172.7|8191.7|8166.7|323
1665027300000|2022-10-06 03:35:00|8195.8|8170.8|8197.9|8172.9|8201.6|8179.7|8190.3|8170.6|292
1665027600000|2022-10-06 03:40:00|8198|8173|8200.7|8185.7|8205|8185.9|8197.1|8173|219
1665027900000|2022-10-06 03:45:00|8200.5|8185.5|8202.7|8187.7|8207.8|8189.1|8198.5|8181.5|207
1665028200000|2022-10-06 03:50:00|8202.5|8187.5|8200.7|8185.7|8205.7|8188.9|8200.5|8180.7|176
1665028500000|2022-10-06 03:55:00|8200.8|8185.8|8201|8186|8202.9|8187.9|8199.5|8184.5|185
1665028800000|2022-10-06 04:00:00|8201.2|8186.2|8202.6|8187.6|8208.2|8188.7|8200.9|8180.5|148
1665029100000|2022-10-06 04:05:00|8202.8|8187.8|8202.3|8187.3|8203.6|8188.6|8201.9|8186.9|149
1665029400000|2022-10-06 04:10:00|8202.6|8187.6|8202.8|8187.8|8203|8188|8201.9|8186.9|125
1665029700000|2022-10-06 04:15:00|8202.4|8187.4|8201.9|8186.9|8208|8188.8|8201.7|8182.7|101
1665030000000|2022-10-06 04:20:00|8202|8187|8202.9|8187.9|8203.2|8188.2|8201.6|8186.6|84
1665030300000|2022-10-06 04:25:00|8203|8188|8201.7|8186.7|8203.1|8188.1|8201.6|8186.6|38
1665030600000|2022-10-06 04:30:00|8202.1|8187.1|8207.8|8182.8|8208|8187.8|8201.7|8182.6|32
1665030900000|2022-10-06 04:35:00|8207.9|8182.9|8207.1|8182.1|8207.9|8187.7|8201.8|8181.4|47
1665031200000|2022-10-06 04:40:00|8206.9|8181.9|8201.3|8186.3|8207|8186.5|8199.4|8181.6|67
1665031500000|2022-10-06 04:45:00|8201.2|8186.2|8200.4|8185.4|8206.3|8186.8|8200.1|8179.7|57
1665031800000|2022-10-06 04:50:00|8200.2|8185.2|8200.3|8185.3|8200.5|8185.5|8199.1|8184.1|57
1665032100000|2022-10-06 04:55:00|8200.1|8185.1|8205.7|8180.7|8205.7|8185.8|8200.1|8180.6|22
1665032400000|2022-10-06 05:00:00|8205.3|8180.3|8198|8183|8205.3|8184.8|8196.3|8176.2|157
1665032700000|2022-10-06 05:05:00|8198.1|8183.1|8200.2|8185.2|8204.2|8185.4|8198|8178.1|100
1665033000000|2022-10-06 05:10:00|8200.1|8185.1|8199.8|8184.8|8200.2|8185.2|8199.7|8184.7|57
1665033300000|2022-10-06 05:15:00|8199.7|8184.7|8199.7|8184.7|8200.2|8185.2|8199.5|8184.5|55
1665033600000|2022-10-06 05:20:00|8199.8|8184.8|8200.2|8185.2|8200.4|8185.4|8199.5|8184.5|42
1665033900000|2022-10-06 05:25:00|8200.4|8185.4|8199.6|8184.6|8200.4|8185.4|8199.6|8184.6|7
1665034200000|2022-10-06 05:30:00|8199.8|8184.8|8199.4|8184.4|8200|8185|8199|8184|53
1665034500000|2022-10-06 05:35:00|8199.3|8184.3|8199|8184|8204|8184.5|8198.8|8179|57
1665034800000|2022-10-06 05:40:00|8198.9|8183.9|8198.8|8183.8|8199.3|8184.3|8196.3|8181.3|83
1665035100000|2022-10-06 05:45:00|8198.9|8183.9|8199.1|8184.1|8199.4|8184.4|8198.5|8183.5|31
1665035400000|2022-10-06 05:50:00|8198.9|8183.9|8200.3|8185.3|8200.6|8185.6|8198.5|8183.5|36
1665035700000|2022-10-06 05:55:00|8200.2|8185.2|8204.6|8179.6|8204.8|8185.2|8199.1|8179|103
1665036000000|2022-10-06 06:00:00|8204.4|8179.4|8203|8188|8205.1|8188.4|8199.9|8179.4|85
1665036300000|2022-10-06 06:05:00|8208.2|8183.2|8205.7|8190.7|8211.4|8192.1|8203.3|8183.2|142
1665036600000|2022-10-06 06:10:00|8205.3|8190.3|8204.4|8189.4|8205.5|8190.5|8203.3|8188.3|90
1665036900000|2022-10-06 06:15:00|8204.5|8189.5|8209.2|8194.2|8213.3|8195.1|8204.1|8184.6|122
1665037200000|2022-10-06 06:20:00|8208.7|8193.7|8208.8|8193.8|8215.4|8194.2|8208|8187.3|102
1665037500000|2022-10-06 06:25:00|8208.9|8193.9|8209.3|8194.3|8215.8|8196.4|8208.9|8188.8|68
1665037800000|2022-10-06 06:30:00|8209.2|8194.2|8206.7|8191.7|8209.2|8194.2|8206.6|8191.6|32
1665038100000|2022-10-06 06:35:00|8206.6|8191.6|8208.8|8193.8|8212.2|8193.8|8205.8|8185.8|70
1665038400000|2022-10-06 06:40:00|8208.9|8193.9|8206.6|8191.6|8209.1|8194.1|8205.5|8190.5|96
1665038700000|2022-10-06 06:45:00|8206.5|8191.5|8206.8|8191.8|8206.8|8191.8|8206.1|8191.1|36
1665039000000|2022-10-06 06:50:00|8206.4|8191.4|8207.7|8192.7|8208.2|8193.2|8206.2|8191.2|18
1665039300000|2022-10-06 06:55:00|8207.8|8192.8|8209.6|8194.6|8210.1|8195.1|8207.7|8192.7|38
1665039600000|2022-10-06 07:00:00|8209.1|8194.1|8210.1|8195.1|8211.3|8196.3|8208.6|8193.6|79
1665039900000|2022-10-06 07:05:00|8209.8|8194.8|8208.9|8193.9|8209.9|8194.9|8208.1|8193.1|69
1665040200000|2022-10-06 07:10:00|8208.8|8193.8|8209.9|8194.9|8214.8|8195.1|8207.6|8189.6|102
1665040500000|2022-10-06 07:15:00|8209.8|8194.8|8209.9|8194.9|8210.7|8195.7|8208.3|8193.3|75
1665040800000|2022-10-06 07:20:00|8209.8|8194.8|8209.7|8194.7|8210.2|8195.2|8208.1|8193.1|90
1665041100000|2022-10-06 07:25:00|8210.1|8195.1|8210.3|8195.3|8210.6|8195.6|8209.8|8194.8|25
1665041400000|2022-10-06 07:30:00|8210.2|8195.2|8209.7|8194.7|8210.6|8195.6|8209.7|8194.7|29
1665041700000|2022-10-06 07:35:00|8209.6|8194.6|8207.7|8192.7|8214.1|8194.7|8207.7|8189|19
1665042000000|2022-10-06 07:40:00|8207.9|8192.9|8208.2|8193.2|8208.5|8193.5|8207.9|8192.9|7
1665042300000|2022-10-06 07:45:00|8208.4|8193.4|8209.8|8194.8|8210.3|8195.3|8208.4|8193.4|23
1665042600000|2022-10-06 07:50:00|8210.1|8195.1|8209.4|8194.4|8210.3|8195.3|8209.2|8194.2|67
1665042900000|2022-10-06 07:55:00|8209.2|8194.2|8210.1|8195.1|8210.1|8195.1|8209.1|8194.1|36
1665043200000|2022-10-06 08:00:00|8210|8195|8214.7|8199.7|8215|8200|8210|8195|88
1665043500000|2022-10-06 08:05:00|8214.6|8199.6|8215.4|8200.4|8215.4|8200.4|8213.1|8198.1|146
1665043800000|2022-10-06 08:10:00|8215.3|8200.3|8214.4|8199.4|8216.6|8201.6|8214.1|8199.1|132
1665044100000|2022-10-06 08:15:00|8214.5|8199.5|8214.6|8199.6|8215.1|8200.1|8212.1|8197.1|82
1665044400000|2022-10-06 08:20:00|8214.8|8199.8|8216.1|8201.1|8216.5|8201.5|8214.8|8199.8|65
1665044700000|2022-10-06 08:25:00|8216.2|8201.2|8217.2|8202.2|8221.9|8202.4|8216.1|8196.9|44
1665045000000|2022-10-06 08:30:00|8222.2|8197.2|8225|8200|8225|8202.2|8217.2|8197.1|56
1665045300000|2022-10-06 08:35:00|8225.2|8200.2|8226.9|8201.9|8228|8202.7|8225.2|8200.2|76
1665045600000|2022-10-06 08:40:00|8227|8202|8229.6|8204.6|8229.6|8204.6|8226.2|8201.2|70
1665045900000|2022-10-06 08:45:00|8229.5|8204.5|8230.8|8205.8|8231.2|8206.2|8229.5|8204.5|73
1665046200000|2022-10-06 08:50:00|8230.4|8205.4|8232.2|8207.2|8232.6|8207.6|8230.4|8205.4|52
1665046500000|2022-10-06 08:55:00|8232.4|8207.4|8232.1|8207.1|8235.1|8210.1|8228.6|8203.6|145
1665046800000|2022-10-06 09:00:00|8232.2|8207.2|8229.7|8204.7|8232.4|8207.4|8228.3|8203.3|93
1665047100000|2022-10-06 09:05:00|8229.9|8204.9|8229.3|8204.3|8229.9|8204.9|8229.2|8204.2|30
1665047400000|2022-10-06 09:10:00|8229.5|8204.5|8229.4|8204.4|8229.5|8204.5|8229.2|8204.2|26
1665047700000|2022-10-06 09:15:00|8229.5|8204.5|8229.2|8204.2|8230.6|8204.9|8228.6|8203.6|30
1665048000000|2022-10-06 09:20:00|8229.3|8204.3|8230|8205|8231.6|8205.5|8229.1|8204.1|26
1665048300000|2022-10-06 09:25:00|8230.1|8205.1|8231.5|8206.5|8232|8207|8229.9|8204.9|50
1665048600000|2022-10-06 09:30:00|8231.6|8206.6|8229.6|8204.6|8231.6|8206.6|8229.4|8204.4|43
1665048900000|2022-10-06 09:35:00|8230|8205|8230.5|8205.5|8231.6|8206.6|8230|8205|23
1665049200000|2022-10-06 09:40:00|8230.6|8205.6|8229.9|8204.9|8231.7|8205.7|8228.5|8203.5|59
1665049500000|2022-10-06 09:45:00|8230|8205|8229.6|8204.6|8230.9|8205.9|8228.4|8203.4|78
1665049800000|2022-10-06 09:50:00|8229.8|8204.8|8230.4|8205.4|8231.4|8206.4|8228.5|8202.8|83
1665050100000|2022-10-06 09:55:00|8230.6|8205.6|8229|8204|8231.2|8206.2|8227.7|8201.4|127
1665050400000|2022-10-06 10:00:00|8229.4|8204.4|8231.8|8206.8|8232.4|8207.4|8228.8|8203.8|64
1665050700000|2022-10-06 10:05:00|8232|8207|8235.9|8210.9|8236.2|8211.2|8231.8|8206.8|102
1665051000000|2022-10-06 10:10:00|8235.7|8210.7|8236.6|8211.6|8237.9|8212.9|8235.1|8209.4|127
1665051300000|2022-10-06 10:15:00|8236.8|8211.8|8237|8212|8237.2|8212.2|8235.8|8210.8|48
1665051600000|2022-10-06 10:20:00|8236.8|8211.8|8246.6|8221.6|8246.9|8221.9|8236.5|8211.5|125
1665051900000|2022-10-06 10:25:00|8246.3|8221.3|8256.1|8231.1|8256.1|8231.1|8246.3|8221.3|187
1665052200000|2022-10-06 10:30:00|8257.2|8232.2|8257.6|8232.6|8260.3|8235.3|8255.7|8230.5|88
1665052500000|2022-10-06 10:35:00|8257.4|8232.4|8272.6|8247.6|8272.6|8247.6|8255|8230|246
1665052800000|2022-10-06 10:40:00|8274.5|8246.7|8262.6|8237.6|8274.5|8248.4|8262.4|8237.4|183
1665053100000|2022-10-06 10:45:00|8262.7|8237.7|8266|8237.7|8266|8238.8|8260.4|8235.4|58
1665053400000|2022-10-06 10:50:00|8263.8|8238.8|8262.5|8237.5|8263.8|8238.8|8261.2|8235.6|75
1665053700000|2022-10-06 10:55:00|8262.6|8237.6|8260.4|8235.4|8264.5|8238.4|8260.4|8235.4|97
1665054000000|2022-10-06 11:00:00|8260.6|8235.6|8258|8233|8261.4|8235.6|8256.8|8231.8|66
1665054300000|2022-10-06 11:05:00|8258.5|8233.5|8261|8236|8261.8|8236.8|8258|8232.2|59
1665054600000|2022-10-06 11:10:00|8260.8|8235.8|8261|8236|8262.3|8236.2|8260.4|8234.4|41
1665054900000|2022-10-06 11:15:00|8261.2|8236.2|8261|8236|8261.6|8236.6|8260.6|8235.6|38
1665055200000|2022-10-06 11:20:00|8260.6|8235.6|8262.4|8237.4|8264.2|8239.2|8260.2|8235.2|97
1665055500000|2022-10-06 11:25:00|8262.5|8237.5|8265.8|8240.8|8267.6|8242.6|8262.4|8237.4|161
1665055800000|2022-10-06 11:30:00|8266.1|8241.1|8266.8|8241.8|8266.8|8241.8|8265.7|8240.7|18
1665056100000|2022-10-06 11:35:00|8266.9|8241.9|8267|8242|8268.8|8243.8|8266.2|8241.2|30
1665056400000|2022-10-06 11:40:00|8266.6|8241.6|8269.2|8244.2|8269.8|8244.8|8266.4|8241.4|29
1665056700000|2022-10-06 11:45:00|8269.3|8244.3|8270.2|8245.2|8270.2|8245.2|8269|8244|13
1665057000000|2022-10-06 11:50:00|8275.4|8250.4|8275.8|8250.8|8276.6|8251.6|8272.7|8247.7|83
1665057300000|2022-10-06 11:55:00|8275.4|8250.4|8271.6|8246.6|8275.8|8250.8|8271.2|8246.2|66
1665057600000|2022-10-06 12:00:00|8271.5|8246.5|8271.1|8246.1|8273.2|8248.2|8271.1|8246.1|68
1665057900000|2022-10-06 12:05:00|8271.3|8246.3|8269.2|8244.2|8272.1|8247.1|8269.2|8244.2|16
1665058200000|2022-10-06 12:10:00|8269.1|8244.1|8268.3|8243.3|8269.1|8244.1|8268.2|8243.2|22
1665058500000|2022-10-06 12:15:00|8268.5|8243.5|8263.4|8238.4|8268.6|8243.6|8263|8238|10
1665058800000|2022-10-06 12:20:00|8263|8238|8260.6|8235.6|8263.2|8238.2|8259.2|8232.8|57
1665059100000|2022-10-06 12:25:00|8259.8|8234.8|8260.9|8235.9|8262.9|8236.4|8259.8|8233.9|14
1665059400000|2022-10-06 12:30:00|8260.6|8235.6|8257.2|8232.2|8260.6|8235.6|8255.8|8229.4|53
1665059700000|2022-10-06 12:35:00|8258.5|8230.7|8256.6|8231.6|8259.4|8233|8256.6|8230.7|18
1665060000000|2022-10-06 12:40:00|8256.8|8231.8|8258|8233|8258.3|8233|8255.5|8230.3|46
1665060300000|2022-10-06 12:45:00|8258.2|8233.2|8259.5|8234.5|8259.5|8234.5|8258.2|8233.2|45
1665060600000|2022-10-06 12:50:00|8259.1|8234.1|8261.7|8236.7|8263.2|8238.2|8258.5|8233.5|70
1665060900000|2022-10-06 12:55:00|8261.4|8236.4|8264.4|8239.4|8266.4|8241.4|8261.4|8236.4|120
1665061200000|2022-10-06 13:00:00|8264.8|8239.8|8269.5|8244.5|8269.6|8244.6|8264.7|8239.7|59
1665061500000|2022-10-06 13:05:00|8269.4|8244.4|8268.9|8243.9|8270|8245|8267.4|8242.4|49
1665061800000|2022-10-06 13:10:00|8269|8244|8270|8245|8270.8|8245.8|8268.8|8243.8|64
1665062100000|2022-10-06 13:15:00|8270.2|8245.2|8269.8|8244.8|8270.8|8245.8|8269.8|8244.8|51
1665062400000|2022-10-06 13:20:00|8269.6|8244.6|8270|8245|8270|8245|8269|8244|57
1665062700000|2022-10-06 13:25:00|8270.4|8245.4|8269.5|8244.5|8271.8|8246.8|8269.5|8244.5|88
1665063000000|2022-10-06 13:30:00|8269.6|8244.6|8267.4|8242.4|8269.8|8244.8|8266.4|8241.4|91
1665063300000|2022-10-06 13:35:00|8267.3|8242.3|8265.7|8240.7|8268.2|8243.2|8265.7|8240.7|47
1665063600000|2022-10-06 13:40:00|8265.9|8240.9|8262.5|8237.5|8265.9|8240.9|8259.2|8234.2|102
1665063900000|2022-10-06 13:45:00|8263.7|8238.7|8266.4|8241.4|8266.4|8241.4|8263.5|8238.5|48
1665064200000|2022-10-06 13:50:00|8266.2|8241.2|8266.4|8241.4|8268|8243|8266|8241|78
1665064500000|2022-10-06 13:55:00|8266.6|8241.6|8266.1|8241.1|8267.6|8242.6|8265.8|8240.8|75
1665064800000|2022-10-06 14:00:00|8266.2|8241.2|8266.4|8241.4|8267|8242|8265.8|8240.8|69
1665065100000|2022-10-06 14:05:00|8266.6|8241.6|8266.8|8241.8|8268.2|8243.2|8266.4|8241.4|89
1665065400000|2022-10-06 14:10:00|8267.4|8242.4|8265.8|8240.8|8267.9|8242.9|8265.7|8240.7|43
1665065700000|2022-10-06 14:15:00|8265.7|8240.7|8264|8239|8266|8241|8263.1|8238.1|101
1665066000000|2022-10-06 14:20:00|8263.8|8238.8|8263.2|8238.2|8265.4|8240.4|8263|8238|60
1665066300000|2022-10-06 14:25:00|8263.3|8238.3|8266|8241|8266|8241|8262.4|8237.4|46
1665066600000|2022-10-06 14:30:00|8265.6|8240.6|8263.3|8238.3|8265.7|8240.7|8260|8235|96
1665066900000|2022-10-06 14:35:00|8263.4|8238.4|8264.2|8239.2|8264.5|8239.5|8263|8238|28
1665067200000|2022-10-06 14:40:00|8264|8239|8263.2|8238.2|8264.2|8239.2|8262.2|8237.2|13
1665067500000|2022-10-06 14:45:00|8263.4|8238.4|8260.4|8235.4|8263.4|8238.4|8260|8235|56
1665067800000|2022-10-06 14:50:00|8260.8|8235.8|8260.4|8235.4|8261.6|8236.6|8260.3|8235.3|24
1665068100000|2022-10-06 14:55:00|8260.2|8235.2|8260.6|8235.6|8261.9|8236.9|8260|8235|134
1665068400000|2022-10-06 15:00:00|8260.4|8235.4|8259.7|8234.7|8261.6|8236.6|8259.6|8234.6|57
1665068700000|2022-10-06 15:05:00|8258.8|8233.8|8258.3|8233.3|8259.6|8234.6|8257.6|8232.6|27
1665069000000|2022-10-06 15:10:00|8258.4|8233.4|8261.2|8236.2|8262|8237|8257.8|8232.8|63
1665069300000|2022-10-06 15:15:00|8261.5|8236.5|8259.2|8234.2|8262.4|8237.4|8259.2|8234.2|66
1665069600000|2022-10-06 15:20:00|8259.1|8234.1|8261.2|8236.2|8261.2|8236.2|8258.4|8233.4|56
1665069900000|2022-10-06 15:25:00|8261.1|8236.1|8259.4|8234.4|8261.2|8236.2|8259.4|8234.4|61
1665070200000|2022-10-06 15:30:00|8259.6|8234.6|8260.8|8235.8|8261.2|8236.2|8259.6|8234.6|48
1665070500000|2022-10-06 15:35:00|8260.6|8235.6|8261.4|8236.4|8261.6|8236.6|8260.2|8235.2|43
1665070800000|2022-10-06 15:40:00|8261.8|8236.8|8263.2|8238.2|8264.8|8239.8|8261.6|8236.6|59
1665071100000|2022-10-06 15:45:00|8263.4|8238.4|8264|8239|8264.2|8239.2|8263|8238|62
1665071400000|2022-10-06 15:50:00|8264.8|8239.8|8264|8239|8265|8240|8263.2|8238.2|72
1665071700000|2022-10-06 15:55:00|8263.8|8238.8|8269.3|8244.3|8269.7|8244.7|8262.8|8237.8|120
1665072000000|2022-10-06 16:00:00|8270.7|8245.7|8269.6|8244.6|8272|8247|8269|8244|33
1665072300000|2022-10-06 16:05:00|8269|8244|8270.4|8245.4|8271.2|8246.2|8268.4|8243.4|10
1665072600000|2022-10-06 16:10:00|8270.6|8245.6|8274.5|8249.5|8274.8|8249.8|8270.6|8245.6|90
1665072900000|2022-10-06 16:15:00|8275.2|8250.2|8271.5|8246.5|8275.2|8250.2|8268.6|8243.6|73
1665073200000|2022-10-06 16:20:00|8271.4|8246.4|8271.8|8246.8|8272.3|8247.3|8270.6|8245.6|17
1665073500000|2022-10-06 16:25:00|8271.6|8246.6|8271.5|8246.5|8272.2|8247.2|8270|8245|45
1665073800000|2022-10-06 16:30:00|8271.6|8246.6|8269.8|8244.8|8271.8|8246.8|8269.2|8244.2|106
1665074100000|2022-10-06 16:35:00|8269|8244|8270.4|8245.4|8271|8246|8268.6|8243.6|70
1665074400000|2022-10-06 16:40:00|8270|8245|8269.6|8244.6|8271|8246|8269.4|8244.4|68
1665074700000|2022-10-06 16:45:00|8269.2|8244.2|8269.3|8244.3|8270.4|8245.4|8268.4|8243.4|43
1665075000000|2022-10-06 16:50:00|8269.4|8244.4|8269.9|8244.9|8270|8245|8269|8244|71
1665075300000|2022-10-06 16:55:00|8270|8245|8271.3|8246.3|8271.5|8246.5|8269.4|8244.4|47
1665075600000|2022-10-06 17:00:00|8271.5|8246.5|8270.9|8245.9|8271.5|8246.5|8270.3|8245.3|27
1665075900000|2022-10-06 17:05:00|8271.3|8246.3|8272.1|8247.1|8272.7|8247.7|8271.1|8246.1|39
1665076200000|2022-10-06 17:10:00|8272.7|8247.7|8271.3|8246.3|8272.7|8247.7|8271.1|8246.1|37
1665076500000|2022-10-06 17:15:00|8271.1|8246.1|8271.5|8246.5|8271.9|8246.9|8270.9|8245.9|9
1665076800000|2022-10-06 17:20:00|8271.7|8246.7|8271.9|8246.9|8272.3|8247.3|8271.1|8246.1|47
1665077100000|2022-10-06 17:25:00|8272.3|8247.3|8272.3|8247.3|8272.9|8247.9|8271.1|8246.1|22
1665077400000|2022-10-06 17:30:00|8271.9|8246.9|8271.9|8246.9|8272.4|8247.4|8271.7|8246.7|9
1665077700000|2022-10-06 17:35:00|8271.7|8246.7|8272.1|8247.1|8272.1|8247.1|8270.5|8245.5|12
1665078000000|2022-10-06 17:40:00|8271.9|8246.9|8271.7|8246.7|8272.1|8247.1|8270.7|8245.7|17
1665078300000|2022-10-06 17:45:00|8271.8|8246.8|8271.9|8246.9|8272.1|8247.1|8271.6|8246.6|63
1665078600000|2022-10-06 17:50:00|8272.1|8247.1|8271.9|8246.9|8272.5|8247.5|8270.7|8245.7|78
1665078900000|2022-10-06 17:55:00|8272.2|8247.2|8272.2|8247.2|8272.5|8247.5|8271.9|8246.9|50
1665079200000|2022-10-06 18:00:00|8272|8247|8273|8248|8273.2|8248.2|8271|8246|60
1665079500000|2022-10-06 18:05:00|8272.8|8247.8|8273.3|8248.3|8273.4|8248.4|8271.2|8246.2|10
1665079800000|2022-10-06 18:10:00|8273.2|8248.2|8273|8248|8273.3|8248.3|8272.7|8247.7|7
1665080400000|2022-10-06 18:20:00|8272|8247|8273|8248|8273|8248|8272|8247|2
1665081000000|2022-10-06 18:30:00|8272.8|8247.8|8273|8248|8273|8248|8271.8|8246.8|5
1665081300000|2022-10-06 18:35:00|8271.8|8246.8|8273|8248|8273|8248|8271.8|8246.8|4
1665081600000|2022-10-06 18:40:00|8271.8|8246.8|8272.5|8247.5|8272.5|8247.5|8271.8|8246.8|3
1665081900000|2022-10-06 18:45:00|8272.4|8247.4|8273|8248|8273|8248|8272.4|8247.4|14
1665082200000|2022-10-06 18:50:00|8272.8|8247.8|8272.6|8247.6|8273.9|8248.9|8271.8|8246.8|62
1665082500000|2022-10-06 18:55:00|8272|8247|8272.7|8247.7|8272.8|8247.8|8272|8247|43
1665102600000|2022-10-07 00:30:00|8273.7|8248.7|8274.3|8249.3|8274.3|8249.3|8264|8239|5
1665103200000|2022-10-07 00:40:00|8275.5|8250.5|8275.5|8250.5|8275.5|8250.5|8275.5|8250.5|1
1665105300000|2022-10-07 01:15:00|8273.3|8248.3|8272.8|8247.8|8274.3|8249.3|8272.8|8247.8|3
1665105600000|2022-10-07 01:20:00|8274.3|8249.3|8273.4|8248.4|8274.3|8249.3|8272.9|8247.9|5
1665106500000|2022-10-07 01:35:00|8266.5|8241.5|8268.3|8243.3|8268.7|8243.7|8265.9|8240.9|7
1665107400000|2022-10-07 01:50:00|8268.7|8243.7|8268.3|8243.3|8268.7|8243.7|8268.3|8243.3|2
1665107700000|2022-10-07 01:55:00|8268.7|8243.7|8268.5|8243.5|8268.7|8243.7|8268|8243|3
1665108000000|2022-10-07 02:00:00|8267.5|8242.5|8267.5|8242.5|8267.5|8242.5|8267.5|8242.5|1
1665108300000|2022-10-07 02:05:00|8267.7|8242.7|8267.1|8242.1|8267.7|8242.7|8267.1|8242.1|2
1665109200000|2022-10-07 02:20:00|8264.7|8239.7|8264.9|8239.9|8268.3|8243.3|8264.7|8239.7|10
1665109500000|2022-10-07 02:25:00|8265.9|8240.9|8267.5|8242.5|8268.5|8243.5|8265.5|8240.5|15
1665110100000|2022-10-07 02:35:00|8264.9|8239.9|8259.9|8234.9|8268.3|8243.3|8259.9|8234.9|5
1665110400000|2022-10-07 02:40:00|8260.9|8235.9|8257.5|8232.5|8260.9|8235.9|8257.3|8232.3|4
1665110700000|2022-10-07 02:45:00|8256.5|8231.5|8256.6|8231.6|8256.6|8231.6|8256|8231|3
1665111000000|2022-10-07 02:50:00|8256.5|8231.5|8261.7|8236.7|8261.7|8236.7|8256.5|8231.5|11
1665111300000|2022-10-07 02:55:00|8262.1|8237.1|8263.7|8238.7|8266.5|8241.5|8261.9|8236.9|30
1665111600000|2022-10-07 03:00:00|8263.9|8238.9|8262.5|8237.5|8264.3|8239.3|8261.7|8236.7|15
1665111900000|2022-10-07 03:05:00|8261.9|8236.9|8265.5|8240.5|8266.5|8241.5|8261.7|8236.7|14
1665112200000|2022-10-07 03:10:00|8265.3|8240.3|8266.5|8241.5|8266.5|8241.5|8265.3|8240.3|3
1665112500000|2022-10-07 03:15:00|8265.5|8240.5|8265.5|8240.5|8266.1|8241.1|8265.3|8240.3|6
1665112800000|2022-10-07 03:20:00|8263.7|8238.7|8264.1|8239.1|8266.8|8241.8|8263.5|8238.5|29
1665113100000|2022-10-07 03:25:00|8264.5|8239.5|8262.5|8237.5|8264.5|8239.5|8255.5|8230.5|115
1665113400000|2022-10-07 03:30:00|8261.6|8236.6|8267.5|8242.5|8267.8|8242.8|8261.4|8236.4|241
1665113700000|2022-10-07 03:35:00|8267.3|8242.3|8273.5|8248.5|8276|8251|8264.1|8242.3|289
1665114000000|2022-10-07 03:40:00|8273.3|8248.3|8267.2|8252.2|8274.6|8253.9|8266.8|8246.8|120
1665114300000|2022-10-07 03:45:00|8267.1|8252.1|8264.6|8249.6|8271.3|8252.4|8264.6|8244.9|97
1665114600000|2022-10-07 03:50:00|8269.7|8244.7|8263.6|8248.6|8270.2|8250|8263.6|8240.8|133
1665114900000|2022-10-07 03:55:00|8264|8249|8264.9|8249.9|8265.4|8250.4|8263.9|8248.9|66
1665115200000|2022-10-07 04:00:00|8265.2|8250.2|8271.4|8246.4|8272.4|8251.6|8265.1|8245.5|106
1665115500000|2022-10-07 04:05:00|8271.1|8246.1|8271.7|8246.7|8273.1|8248.1|8270.5|8245.5|106
1665115800000|2022-10-07 04:10:00|8272|8247|8270.8|8245.8|8272.1|8252.2|8265.9|8245.8|129
1665116100000|2022-10-07 04:15:00|8270.9|8245.9|8266.1|8251.1|8271.4|8251.4|8264.9|8245.6|93
1665116400000|2022-10-07 04:20:00|8266|8251|8264.1|8249.1|8270.7|8251.1|8264.1|8244.9|95
1665116700000|2022-10-07 04:25:00|8263.9|8248.9|8264.4|8249.4|8269.7|8250|8263.8|8244.5|84
1665117000000|2022-10-07 04:30:00|8264.3|8249.3|8271.9|8246.9|8272|8250.5|8263.6|8244.1|151
1665117300000|2022-10-07 04:35:00|8272|8247|8273.1|8248.1|8273.1|8253.1|8265.1|8245.5|112
1665117600000|2022-10-07 04:40:00|8272.9|8247.9|8272.4|8257.4|8276.2|8257.8|8267.8|8247.9|156
1665117900000|2022-10-07 04:45:00|8272.6|8257.6|8279.8|8254.8|8281.1|8260.6|8272.6|8252.3|147
1665118200000|2022-10-07 04:50:00|8280.2|8255.2|8278|8263|8283.6|8263.9|8275.3|8254.8|127
1665118500000|2022-10-07 04:55:00|8278.2|8263.2|8280.3|8255.3|8283.4|8265|8276|8255|142
1665118800000|2022-10-07 05:00:00|8280.2|8255.2|8275.5|8260.5|8280.7|8260.6|8273.5|8252.8|80
1665119100000|2022-10-07 05:05:00|8275.4|8260.4|8279.6|8254.6|8280|8260.8|8274.3|8254.3|47
1665119400000|2022-10-07 05:10:00|8275|8260|8279.6|8254.6|8279.7|8260|8274.4|8254.6|29
1665119700000|2022-10-07 05:15:00|8279.7|8254.7|8280.6|8255.6|8280.8|8260.9|8274.3|8254.6|59
1665120000000|2022-10-07 05:20:00|8280.5|8255.5|8280.8|8255.8|8281.6|8261.6|8275.3|8255|72
1665120300000|2022-10-07 05:25:00|8280.6|8255.6|8275.6|8260.6|8281.3|8261|8275.6|8255.4|27
1665120600000|2022-10-07 05:30:00|8275.8|8260.8|8281.6|8256.6|8281.8|8261.2|8275.8|8255.6|45
1665120900000|2022-10-07 05:35:00|8281.4|8256.4|8276.9|8261.9|8281.4|8262|8276.1|8255.8|48
1665121200000|2022-10-07 05:40:00|8276.8|8261.8|8281.3|8256.3|8281.3|8261.9|8275.7|8256.3|40
1665121500000|2022-10-07 05:45:00|8281.1|8256.1|8283.1|8258.1|8283.4|8263.1|8276.5|8256.1|57
1665121800000|2022-10-07 05:50:00|8283.3|8258.3|8279.1|8264.1|8283.5|8264.5|8278.3|8258.3|82
1665122100000|2022-10-07 05:55:00|8279.5|8264.5|8283|8258|8283.4|8265.2|8278.4|8258|46
1665122400000|2022-10-07 06:00:00|8283.3|8258.3|8278.8|8263.8|8284.4|8265.1|8278.8|8258.2|60
1665122700000|2022-10-07 06:05:00|8279|8264|8278.2|8263.2|8284.5|8264.8|8277.6|8258.9|29
1665123000000|2022-10-07 06:10:00|8277.8|8262.8|8285.2|8260.2|8285.2|8265.4|8275.3|8255.5|129
1665123300000|2022-10-07 06:15:00|8285.1|8260.1|8277.8|8262.8|8285.4|8263|8276.9|8256.7|87
1665123600000|2022-10-07 06:20:00|8277.7|8262.7|8283.9|8258.9|8283.9|8264.4|8277.4|8257.9|52
1665123900000|2022-10-07 06:25:00|8279.2|8264.2|8281.2|8266.2|8281.8|8266.8|8279.2|8264.2|49
1665124200000|2022-10-07 06:30:00|8281|8266|8282.9|8267.9|8287.2|8268|8279.7|8262.1|127
1665124500000|2022-10-07 06:35:00|8282.7|8267.7|8280.4|8265.4|8288.1|8268|8280.3|8260.1|75
1665124800000|2022-10-07 06:40:00|8280.2|8265.2|8279.4|8264.4|8280.5|8265.5|8279.3|8264.3|39
1665125100000|2022-10-07 06:45:00|8279.3|8264.3|8282.3|8267.3|8282.3|8267.3|8279.3|8264.3|57
1665125400000|2022-10-07 06:50:00|8282.1|8267.1|8285.9|8260.9|8287.8|8267.4|8280.5|8260.7|103
1665125700000|2022-10-07 06:55:00|8281.8|8266.8|8281.2|8266.2|8288.8|8267.2|8281.1|8261|84
1665126000000|2022-10-07 07:00:00|8281.4|8266.4|8285.3|8260.3|8285.5|8266.4|8278.8|8259.7|89
1665126300000|2022-10-07 07:05:00|8285.4|8260.4|8281.8|8266.8|8286.9|8267|8280.4|8260.3|66
1665126600000|2022-10-07 07:10:00|8281.7|8266.7|8282.2|8267.2|8283.5|8268.5|8281.7|8266.7|72
1665126900000|2022-10-07 07:15:00|8282|8267|8281.8|8266.8|8282.8|8267.8|8281.5|8266.5|39
1665127200000|2022-10-07 07:20:00|8281.7|8266.7|8280.9|8265.9|8282.2|8267.2|8280.9|8265.9|47
1665127500000|2022-10-07 07:25:00|8281|8266|8282|8267|8286.7|8267.8|8279.9|8260.5|59
1665127800000|2022-10-07 07:30:00|8281.9|8266.9|8283|8268|8288|8268.4|8281.9|8262.6|70
1665128100000|2022-10-07 07:35:00|8282.8|8267.8|8282.6|8267.6|8283|8268|8282.6|8267.6|6
1665128400000|2022-10-07 07:40:00|8282|8267|8281.3|8266.3|8282.6|8267.6|8280.9|8265.9|23
1665128700000|2022-10-07 07:45:00|8281.5|8266.5|8280.8|8265.8|8281.5|8266.5|8280.6|8265.6|12
1665129000000|2022-10-07 07:50:00|8280|8265|8278.4|8263.4|8284.8|8265|8277.1|8256.1|86
1665129300000|2022-10-07 07:55:00|8278.2|8263.2|8284.6|8259.6|8286.4|8266.5|8277.5|8259.4|64
1665129600000|2022-10-07 08:00:00|8284.4|8259.4|8284|8259|8284.8|8265.1|8279.3|8258|61
1665129900000|2022-10-07 08:05:00|8284.1|8259.1|8285.1|8260.1|8286.1|8261.1|8284.1|8259.1|80
1665130200000|2022-10-07 08:10:00|8284.9|8259.9|8278.7|8263.7|8285.4|8265.2|8278.7|8259.8|52
1665130500000|2022-10-07 08:15:00|8278.6|8263.6|8274.5|8259.5|8279.6|8263.6|8273.8|8254.3|124
1665130800000|2022-10-07 08:20:00|8274.4|8259.4|8272.8|8257.8|8275|8260|8271.2|8256.2|122
1665131100000|2022-10-07 08:25:00|8272.7|8257.7|8269.3|8254.3|8273|8258|8269.3|8254.3|75
1665131400000|2022-10-07 08:30:00|8274.5|8249.5|8277.4|8252.4|8278.2|8253.2|8274.2|8249.2|81
1665131700000|2022-10-07 08:35:00|8277.6|8252.6|8278.2|8253.2|8278.8|8253.8|8275.6|8250.6|79
1665132000000|2022-10-07 08:40:00|8278|8253|8280.8|8255.8|8281.6|8256.6|8277.4|8252.4|80
1665132300000|2022-10-07 08:45:00|8281|8256|8280.8|8255.8|8283.4|8258.4|8280.5|8255.5|59
1665132600000|2022-10-07 08:50:00|8281.1|8256.1|8280|8255|8281.1|8256.1|8280|8255|32
1665132900000|2022-10-07 08:55:00|8279.9|8254.9|8279.2|8254.2|8280.2|8255.2|8278.8|8253.8|51
1665133200000|2022-10-07 09:00:00|8279.4|8254.4|8279.4|8254.4|8279.8|8254.8|8278.8|8253.8|31
1665133500000|2022-10-07 09:05:00|8279.6|8254.6|8283|8258|8283.8|8258.8|8279.2|8254.2|81
1665133800000|2022-10-07 09:10:00|8283.2|8258.2|8285.6|8260.6|8286|8261|8283|8258|55
1665134100000|2022-10-07 09:15:00|8285.2|8260.2|8284.9|8259.9|8285.6|8260.6|8284.6|8259.6|26
1665134400000|2022-10-07 09:20:00|8285|8260|8285|8260|8285|8260|8284|8259|36
1665134700000|2022-10-07 09:25:00|8285.2|8260.2|8282|8257|8286|8261|8281.6|8256.6|53
1665135000000|2022-10-07 09:30:00|8282.2|8257.2|8283.8|8258.8|8284.4|8259.4|8281.7|8256.7|79
1665135300000|2022-10-07 09:35:00|8284|8259|8284.2|8259.2|8285.2|8260.2|8282.8|8257.8|41
1665135600000|2022-10-07 09:40:00|8284.3|8259.3|8284.4|8259.4|8284.6|8259.6|8284.2|8259.2|25
1665135900000|2022-10-07 09:45:00|8284.5|8259.5|8283.4|8258.4|8285|8260|8281.6|8256.6|70
1665136200000|2022-10-07 09:50:00|8283.8|8258.8|8276.4|8251.4|8285|8260|8274.8|8249.8|146
1665136500000|2022-10-07 09:55:00|8276.2|8251.2|8277.9|8252.9|8278.4|8253.4|8275|8250|137
1665136800000|2022-10-07 10:00:00|8278.1|8253.1|8276.9|8251.9|8278.3|8253.3|8276|8251|67
1665137100000|2022-10-07 10:05:00|8276.7|8251.7|8276.4|8251.4|8277.1|8252.1|8273.7|8248.7|118
1665137400000|2022-10-07 10:10:00|8276.3|8251.3|8276.9|8251.9|8276.9|8251.9|8276|8251|40
1665137700000|2022-10-07 10:15:00|8277.3|8252.3|8277.5|8252.5|8278.6|8253.6|8277.2|8252.2|46
1665138000000|2022-10-07 10:20:00|8277.7|8252.7|8277.1|8252.1|8278.2|8253.2|8276.9|8251.9|35
1665138300000|2022-10-07 10:25:00|8277.2|8252.2|8276.1|8251.1|8277.8|8252.8|8276|8251|42
1665138600000|2022-10-07 10:30:00|8276.3|8251.3|8278.2|8253.2|8278.2|8253.2|8276.1|8251.1|44
1665138900000|2022-10-07 10:35:00|8278.1|8253.1|8277|8252|8278.3|8253.3|8277|8252|26
1665139200000|2022-10-07 10:40:00|8276.4|8251.4|8274.6|8249.6|8276.4|8251.4|8274.5|8249.5|11
1665139500000|2022-10-07 10:45:00|8274.5|8249.5|8271|8246|8274.6|8249.6|8270.9|8245.9|80
1665139800000|2022-10-07 10:50:00|8271.2|8246.2|8271.5|8246.5|8273|8248|8271|8246|40
1665140100000|2022-10-07 10:55:00|8271.4|8246.4|8269.8|8244.8|8271.5|8246.5|8269.8|8244.8|42
1665140400000|2022-10-07 11:00:00|8269.6|8244.6|8270.4|8245.4|8270.9|8245.9|8269.6|8244.6|9
1665140700000|2022-10-07 11:05:00|8270.2|8245.2|8270.6|8245.6|8270.6|8245.6|8270.1|8245.1|5
1665141000000|2022-10-07 11:10:00|8270.4|8245.4|8271.4|8246.4|8271.4|8246.4|8269.8|8244.8|50
1665141300000|2022-10-07 11:15:00|8271.6|8246.6|8270.6|8245.6|8272|8247|8270.4|8245.4|49
1665141600000|2022-10-07 11:20:00|8270.8|8245.8|8270.2|8245.2|8271.2|8246.2|8270.2|8245.2|13
1665141900000|2022-10-07 11:25:00|8270.4|8245.4|8271.5|8246.5|8271.9|8246.9|8270.2|8245.2|51
1665142200000|2022-10-07 11:30:00|8271.3|8246.3|8270.8|8245.8|8271.3|8246.3|8270.7|8245.7|19
1665142500000|2022-10-07 11:35:00|8272.6|8247.6|8271.6|8246.6|8272.6|8247.6|8270.8|8245.8|12
1665142800000|2022-10-07 11:40:00|8270.8|8245.8|8271.6|8246.6|8272.7|8247.7|8270.8|8245.8|14
1665143100000|2022-10-07 11:45:00|8270.8|8245.8|8271.5|8246.5|8271.5|8246.5|8270.5|8245.5|5
1665143400000|2022-10-07 11:50:00|8271.4|8246.4|8272.9|8247.9|8273.8|8248.8|8270.7|8245.7|37
1665143700000|2022-10-07 11:55:00|8273.2|8248.2|8273.4|8248.4|8273.8|8248.8|8273.2|8248.2|6
1665144000000|2022-10-07 12:00:00|8273.2|8248.2|8273.4|8248.4|8276.2|8251.2|8272.9|8247.9|31
1665144300000|2022-10-07 12:05:00|8273.2|8248.2|8273.2|8248.2|8274|8249|8273|8248|9
1665144600000|2022-10-07 12:10:00|8273.1|8248.1|8273.2|8248.2|8273.2|8248.2|8272.3|8247.3|9
1665144900000|2022-10-07 12:15:00|8273.4|8248.4|8270|8245|8273.8|8248.8|8267.8|8242.8|85
1665145200000|2022-10-07 12:20:00|8270.3|8245.3|8267.6|8242.6|8270.3|8245.3|8267|8242|71
1665145500000|2022-10-07 12:25:00|8267.5|8242.5|8268|8243|8269.8|8244.8|8265|8240|87
1665145800000|2022-10-07 12:30:00|8285.4|8260.4|8276|8251|8285.8|8260.8|8276|8251|92
1665146100000|2022-10-07 12:35:00|8275.6|8250.6|8285.4|8260.4|8290.8|8264.4|8275.4|8250.4|157
1665146400000|2022-10-07 12:40:00|8285.6|8260.6|8284.4|8259.4|8286.8|8261.8|8283|8258|106
1665146700000|2022-10-07 12:45:00|8284.5|8259.5|8297|8272|8297.8|8272.8|8284.4|8259.4|150
1665147000000|2022-10-07 12:50:00|8297.3|8272.3|8307.4|8282.4|8307.4|8282.4|8296.3|8271.3|158
1665147300000|2022-10-07 12:55:00|8304.4|8276.6|8298.2|8273.2|8304.4|8278|8297.2|8272.2|85
1665147600000|2022-10-07 13:00:00|8297.4|8272.4|8294.5|8269.5|8297.6|8272.6|8290|8265|80
1665147900000|2022-10-07 13:05:00|8295|8270|8297|8272|8298.8|8273.8|8295|8270|38
1665148200000|2022-10-07 13:10:00|8296.6|8271.6|8284|8259|8296.6|8271.6|8283.4|8258.4|107
1665148500000|2022-10-07 13:15:00|8283.4|8258.4|8284.6|8259.6|8290|8265|8283.4|8258.4|110
1665148800000|2022-10-07 13:20:00|8284.4|8259.4|8289.6|8264.6|8289.6|8264.6|8284.4|8259.4|71
1665149100000|2022-10-07 13:25:00|8290.6|8265.6|8288|8263|8291|8266|8287.8|8262.8|55
1665149400000|2022-10-07 13:30:00|8287.9|8262.9|8289.9|8264.9|8290.6|8265.6|8286|8261|128
1665149700000|2022-10-07 13:35:00|8290|8265|8292.8|8267.8|8293.2|8268.2|8290|8265|58
1665150000000|2022-10-07 13:40:00|8292.2|8267.2|8294.2|8269.2|8294.4|8269.4|8290|8265|47
1665150300000|2022-10-07 13:45:00|8294.6|8269.6|8297.4|8272.4|8297.4|8272.4|8293.4|8268.4|42
1665150600000|2022-10-07 13:50:00|8297.8|8272.8|8299.4|8274.4|8299.4|8274.4|8296.6|8271.6|83
1665150900000|2022-10-07 13:55:00|8299|8274|8299|8274|8299.8|8274.8|8298|8273|47
1665151200000|2022-10-07 14:00:00|8299.4|8274.4|8300.6|8275.6|8301.6|8276.6|8299.4|8274.4|61
1665151500000|2022-10-07 14:05:00|8300.8|8275.8|8301.2|8276.2|8302.2|8277.2|8300|8275|51
1665151800000|2022-10-07 14:10:00|8301|8276|8302.5|8277.5|8302.6|8277.6|8300|8275|44
1665152100000|2022-10-07 14:15:00|8302.6|8277.6|8302|8277|8302.6|8277.6|8301.6|8276.6|33
1665152400000|2022-10-07 14:20:00|8302.4|8277.4|8302.8|8277.8|8305.8|8280.8|8300.2|8275.2|83
1665152700000|2022-10-07 14:25:00|8302.2|8277.2|8302.2|8277.2|8303.8|8278.8|8300.6|8275.6|58
1665153000000|2022-10-07 14:30:00|8303.8|8278.8|8304.4|8279.4|8304.4|8279.4|8303.4|8278.4|32
1665153300000|2022-10-07 14:35:00|8304.8|8279.8|8307.8|8282.8|8308|8283|8304.6|8279.6|31
1665153600000|2022-10-07 14:40:00|8307.5|8282.5|8307.1|8282.1|8308.8|8283.8|8306.8|8281.8|45
1665153900000|2022-10-07 14:45:00|8307.2|8282.2|8307.8|8282.8|8308|8283|8305.8|8280.8|59
1665154200000|2022-10-07 14:50:00|8307.6|8282.6|8308|8283|8309.1|8284.1|8306.8|8281.8|38
1665154500000|2022-10-07 14:55:00|8307.9|8282.9|8307.4|8282.4|8308|8283|8307|8282|9
1665154800000|2022-10-07 15:00:00|8307.2|8282.2|8307.2|8282.2|8307.4|8282.4|8306|8281|18
1665155100000|2022-10-07 15:05:00|8307|8282|8308.4|8283.4|8308.6|8283.6|8307|8282|8
1665155400000|2022-10-07 15:10:00|8308.2|8283.2|8308.8|8283.8|8308.8|8283.8|8307.8|8282.8|15
1665155700000|2022-10-07 15:15:00|8308.7|8283.7|8308.7|8283.7|8308.7|8283.7|8308.4|8283.4|4
1665156000000|2022-10-07 15:20:00|8308.8|8283.8|8311.6|8286.6|8311.6|8286.6|8308.8|8283.8|33
1665156300000|2022-10-07 15:25:00|8311.7|8286.7|8310.6|8285.6|8311.8|8286.8|8310.6|8285.6|13
1665156600000|2022-10-07 15:30:00|8310.8|8285.8|8311.6|8286.6|8311.8|8286.8|8310.8|8285.8|29
1665156900000|2022-10-07 15:35:00|8312|8287|8310.9|8285.9|8312|8287|8310.5|8285.5|21
1665157200000|2022-10-07 15:40:00|8310.7|8285.7|8310.8|8285.8|8311.1|8286.1|8310.7|8285.7|9
1665157500000|2022-10-07 15:45:00|8311.1|8286.1|8310.7|8285.7|8311.1|8286.1|8310.1|8285.1|11
1665157800000|2022-10-07 15:50:00|8311.1|8286.1|8311|8286|8311.1|8286.1|8310.2|8285.2|22
1665158100000|2022-10-07 15:55:00|8311.1|8286.1|8307.8|8282.8|8311.1|8286.1|8307.6|8282.6|46
1665158400000|2022-10-07 16:00:00|8308|8283|8309|8284|8309.8|8284.8|8308|8283|27
1665158700000|2022-10-07 16:05:00|8308.6|8283.6|8308.6|8283.6|8309.1|8284.1|8308.4|8283.4|12
1665159000000|2022-10-07 16:10:00|8308.4|8283.4|8306.6|8281.6|8308.6|8283.6|8306|8281|30
1665159300000|2022-10-07 16:15:00|8307.8|8282.8|8306.6|8281.6|8307.9|8282.9|8306.2|8281.2|22
1665159600000|2022-10-07 16:20:00|8306.8|8281.8|8307.6|8282.6|8308|8283|8306.8|8281.8|18
1665159900000|2022-10-07 16:25:00|8307.8|8282.8|8308.4|8283.4|8309.8|8284.8|8307.8|8282.8|27
1665160200000|2022-10-07 16:30:00|8308.6|8283.6|8313.2|8288.2|8313.2|8288.2|8308.4|8283.4|46
1665160500000|2022-10-07 16:35:00|8313.8|8288.8|8312.4|8287.4|8314.8|8289.8|8309.4|8284.4|11
1665160800000|2022-10-07 16:40:00|8312.8|8287.8|8311.6|8286.6|8313.4|8288.4|8311.4|8286.4|15
1665161100000|2022-10-07 16:45:00|8310.6|8285.6|8311|8286|8311.8|8286.8|8310|8285|18
1665161400000|2022-10-07 16:50:00|8310.9|8285.9|8311|8286|8311.4|8286.4|8310.4|8285.4|38
1665161700000|2022-10-07 16:55:00|8310.8|8285.8|8311.6|8286.6|8312.2|8287.2|8310.2|8285.2|41
1665162000000|2022-10-07 17:00:00|8312|8287|8314|8289|8314|8289|8311.8|8286.8|24
1665162300000|2022-10-07 17:05:00|8313.6|8288.6|8315.4|8290.4|8315.4|8290.4|8313.4|8288.4|23
1665162600000|2022-10-07 17:10:00|8314.8|8289.8|8313|8288|8315.6|8290.6|8313|8288|16
1665162900000|2022-10-07 17:15:00|8312.8|8287.8|8312|8287|8314|8289|8311.4|8286.4|14
1665163200000|2022-10-07 17:20:00|8312.6|8287.6|8314|8289|8314|8289|8312.6|8287.6|3
1665163500000|2022-10-07 17:25:00|8315.2|8290.2|8315.6|8290.6|8315.6|8290.6|8315.2|8290.2|12
1665163800000|2022-10-07 17:30:00|8316|8291|8315.8|8290.8|8316.4|8291.4|8315.4|8290.4|34
1665164100000|2022-10-07 17:35:00|8316.4|8291.4|8315.8|8290.8|8316.4|8291.4|8315.6|8290.6|12
1665164400000|2022-10-07 17:40:00|8315.7|8290.7|8315.8|8290.8|8315.8|8290.8|8315|8290|15
1665164700000|2022-10-07 17:45:00|8316.4|8291.4|8315.8|8290.8|8316.4|8291.4|8315.8|8290.8|50
1665165000000|2022-10-07 17:50:00|8316.4|8291.4|8320|8295|8320|8295|8315.8|8290.8|25
1665165300000|2022-10-07 17:55:00|8319.8|8294.8|8327.6|8302.6|8327.6|8302.6|8318.6|8293.6|43
1665165600000|2022-10-07 18:00:00|8327.2|8302.2|8325.4|8300.4|8327.6|8302.6|8325.4|8300.4|38
1665165900000|2022-10-07 18:05:00|8326.6|8301.6|8328|8303|8330|8305|8323.4|8298.4|25
1665166200000|2022-10-07 18:10:00|8327.8|8302.8|8327.2|8302.2|8328|8303|8326.8|8301.8|20
1665166500000|2022-10-07 18:15:00|8325.8|8300.8|8325.8|8300.8|8328.6|8303.6|8325.6|8300.6|7
1665167100000|2022-10-07 18:25:00|8329.8|8304.8|8333.8|8308.8|8334.3|8309.3|8327.8|8302.8|42
1665167400000|2022-10-07 18:30:00|8333.7|8308.7|8330.6|8305.6|8334.4|8309.4|8330.6|8305.6|76
1665167700000|2022-10-07 18:35:00|8330.5|8305.5|8329|8304|8330.6|8305.6|8329|8304|14
1665168000000|2022-10-07 18:40:00|8329.8|8304.8|8330.4|8305.4|8332|8307|8329.8|8304.8|30
1665168300000|2022-10-07 18:45:00|8332.6|8307.6|8334.4|8309.4|8334.4|8309.4|8332|8307|9
1665168600000|2022-10-07 18:50:00|8334.2|8309.2|8334|8309|8334.2|8309.2|8334|8309|2
1665168900000|2022-10-07 18:55:00|8333.9|8308.9|8334.8|8309.8|8337|8312|8332.4|8307.4|14
1665169200000|2022-10-07 19:00:00|8334.2|8309.2|8334|8309|8339.2|8314.2|8333.4|8308.4|14
1665169500000|2022-10-07 19:05:00|8335.4|8310.4|8332.1|8307.1|8335.4|8310.4|8332.1|8307.1|17
1665169800000|2022-10-07 19:10:00|8332|8307|8331.1|8306.1|8332|8307|8331.1|8306.1|5
1665171600000|2022-10-07 19:40:00|8330.6|8305.6|8330.5|8305.5|8330.6|8305.6|8330.5|8305.5|2
1665172500000|2022-10-07 19:55:00|8330.9|8305.9|8336.3|8311.3|8337.4|8312.4|8330.9|8305.9|5
1665361800000|2022-10-10 00:30:00|8322.1|8297.1|8335.2|8306.2|8337.7|8308.7|8322.1|8297.1|54
1665362100000|2022-10-10 00:35:00|8336.9|8307.9|8328.4|8303.2|8336.9|8307.9|8328.4|8300.5|15
1665362700000|2022-10-10 00:45:00|8328.8|8303.6|8323.2|8298.2|8332.3|8303.6|8323.2|8298.2|9
1665363900000|2022-10-10 01:05:00|8323.4|8298.4|8323.5|8298.5|8323.5|8298.5|8323.4|8298.4|2
1665364800000|2022-10-10 01:20:00|8319|8294|8320.3|8295.3|8320.3|8295.3|8319|8294|2
1665365400000|2022-10-10 01:30:00|8319.9|8294.9|8320.5|8295.5|8320.7|8295.7|8319.9|8294.9|5
1665366900000|2022-10-10 01:55:00|8320.9|8295.9|8322.6|8297.6|8326.1|8301.1|8319.9|8294.9|33
1665367800000|2022-10-10 02:10:00|8322.5|8297.5|8322.5|8297.5|8322.5|8297.5|8322.5|8297.5|1
1665368100000|2022-10-10 02:15:00|8322.6|8297.6|8323.7|8298.7|8323.7|8298.7|8322.6|8297.6|2
1665369900000|2022-10-10 02:45:00|8322|8297|8322|8297|8322|8297|8322|8297|1
1665370800000|2022-10-10 03:00:00|8319.7|8294.7|8322.1|8297.1|8322.1|8297.1|8319.7|8294.7|2
1665371100000|2022-10-10 03:05:00|8321.5|8296.5|8318.3|8293.3|8321.5|8296.5|8316.5|8291.5|48
1665371400000|2022-10-10 03:10:00|8320.1|8295.1|8318.5|8293.5|8320.3|8295.3|8316.5|8291.5|33
1665371700000|2022-10-10 03:15:00|8320.3|8295.3|8319|8294|8320.7|8295.7|8318.5|8293.5|166
1665372000000|2022-10-10 03:20:00|8319.9|8294.9|8315.2|8290.2|8320.1|8295.1|8315.1|8290.1|21
1665372300000|2022-10-10 03:25:00|8315.3|8290.3|8313.1|8288.1|8315.7|8290.7|8307.6|8282.6|133
1665372600000|2022-10-10 03:30:00|8312.1|8287.1|8311|8286|8314.6|8289.6|8308.1|8283.1|268
1665372900000|2022-10-10 03:35:00|8310.9|8285.9|8306.5|8291.5|8312.4|8292.3|8303|8283.5|174
1665373200000|2022-10-10 03:40:00|8306.3|8291.3|8309.6|8294.6|8311.8|8295|8305.9|8286.1|146
1665373500000|2022-10-10 03:45:00|8309.4|8294.4|8306|8281|8312.6|8294.6|8303|8280.3|157
1665373800000|2022-10-10 03:50:00|8306.1|8281.1|8294.8|8269.8|8306.2|8281.2|8292.4|8267.4|323
1665374100000|2022-10-10 03:55:00|8294.4|8269.4|8282.8|8257.8|8294.4|8269.4|8277|8252|337
1665374400000|2022-10-10 04:00:00|8282.9|8257.9|8277.6|8262.6|8290.2|8265.2|8277.6|8257.8|206
1665374700000|2022-10-10 04:05:00|8277.5|8262.5|8277.4|8262.4|8282.5|8262.9|8274.1|8253.2|163
1665375000000|2022-10-10 04:10:00|8277.5|8262.5|8275.5|8260.5|8282.4|8262.6|8273.3|8252.8|138
1665375300000|2022-10-10 04:15:00|8280.5|8255.5|8276.8|8261.8|8282.2|8261.8|8275.8|8255.4|40
1665375600000|2022-10-10 04:20:00|8277.2|8262.2|8278.8|8263.8|8284|8264.4|8276.8|8257.9|62
1665375900000|2022-10-10 04:25:00|8278.2|8263.2|8280.2|8265.2|8284.2|8265.2|8278.1|8258.8|53
1665376200000|2022-10-10 04:30:00|8279.9|8264.9|8279.1|8264.1|8285.3|8265.1|8277.9|8258.2|48
1665376500000|2022-10-10 04:35:00|8279.2|8264.2|8280.3|8265.3|8280.3|8265.3|8279.2|8264.2|13
1665376800000|2022-10-10 04:40:00|8280.5|8265.5|8286.4|8261.4|8287.1|8268.7|8279.9|8260.6|144
1665377100000|2022-10-10 04:45:00|8286.6|8261.6|8285.7|8260.7|8288|8268.3|8281.3|8260.5|73
1665377400000|2022-10-10 04:50:00|8281|8266|8281|8266|8285.8|8266.4|8278.7|8259.7|78
1665377700000|2022-10-10 04:55:00|8280.9|8265.9|8286|8261|8286.4|8265.9|8280.3|8260.4|34
1665378000000|2022-10-10 05:00:00|8280.9|8265.9|8280.1|8265.1|8285.8|8266|8280|8260.2|49
1665378300000|2022-10-10 05:05:00|8280.4|8265.4|8284.8|8259.8|8285.3|8266.2|8279.3|8259.5|38
1665378600000|2022-10-10 05:10:00|8285.4|8260.4|8283.8|8258.8|8285.4|8260.4|8283.8|8258.8|54
1665378900000|2022-10-10 05:15:00|8283.9|8258.9|8279.1|8264.1|8284.1|8264.6|8279.1|8258.7|38
1665379200000|2022-10-10 05:20:00|8279|8264|8279.8|8264.8|8284.4|8264.9|8278.5|8258.8|39
1665379500000|2022-10-10 05:25:00|8279.9|8264.9|8280.3|8265.3|8282|8267|8279.7|8264.7|59
1665379800000|2022-10-10 05:30:00|8280.4|8265.4|8281.5|8266.5|8288.9|8269.8|8280.4|8263.9|126
1665380100000|2022-10-10 05:35:00|8281.7|8266.7|8282|8267|8287|8267.3|8280.2|8260.1|79
1665380400000|2022-10-10 05:40:00|8281.7|8266.7|8282.3|8267.3|8282.3|8267.3|8280.7|8265.7|38
1665380700000|2022-10-10 05:45:00|8282.4|8267.4|8282.7|8267.7|8283.7|8268.7|8282.3|8267.3|51
1665381000000|2022-10-10 05:50:00|8283.3|8268.3|8282|8267|8289.4|8270|8281|8261.8|94
1665381300000|2022-10-10 05:55:00|8282.4|8267.4|8287.1|8262.1|8287.8|8268.2|8282.3|8262.1|41
1665381600000|2022-10-10 06:00:00|8287|8262|8283.3|8268.3|8287.8|8268.3|8281.9|8261.2|92
1665381900000|2022-10-10 06:05:00|8283.1|8268.1|8281.2|8266.2|8286.4|8268.3|8280.9|8261.4|73
1665382200000|2022-10-10 06:10:00|8281|8266|8286|8261|8286.2|8266.9|8280.1|8260.9|81
1665382500000|2022-10-10 06:15:00|8280.7|8265.7|8281.3|8266.3|8281.3|8266.3|8280.1|8265.1|27
1665382800000|2022-10-10 06:20:00|8281.5|8266.5|8285.9|8270.9|8286.1|8271.1|8281.5|8266.5|78
1665383100000|2022-10-10 06:25:00|8285.8|8270.8|8285.5|8270.5|8290.7|8270.8|8284.7|8265.7|38
1665383400000|2022-10-10 06:30:00|8285.3|8270.3|8285|8270|8289.8|8270.4|8283.5|8264|47
1665383700000|2022-10-10 06:35:00|8285.1|8270.1|8285.5|8270.5|8290.4|8270.9|8283.9|8265.1|37
1665384000000|2022-10-10 06:40:00|8290.2|8265.2|8286.5|8271.5|8290.7|8271.5|8285|8265|40
1665384300000|2022-10-10 06:45:00|8286.4|8271.4|8280.4|8255.4|8293.6|8274.3|8275.4|8255|250
1665384600000|2022-10-10 06:50:00|8280.5|8255.5|8279.3|8264.3|8284.9|8264.8|8275.5|8255.3|150
1665384900000|2022-10-10 06:55:00|8279|8264|8285.2|8260.2|8285.8|8266.6|8279|8260.2|79
1665385200000|2022-10-10 07:00:00|8284.9|8259.9|8280.6|8265.6|8286|8266.4|8280.2|8259|51
1665385500000|2022-10-10 07:05:00|8285.8|8260.8|8286.3|8261.3|8287.2|8267.4|8280.5|8260.6|45
1665385800000|2022-10-10 07:10:00|8286.2|8261.2|8281.4|8266.4|8286.2|8266.5|8280.5|8260.8|106
1665386100000|2022-10-10 07:15:00|8281.5|8266.5|8286|8261|8288|8267.6|8281.3|8260.3|93
1665386400000|2022-10-10 07:20:00|8285.7|8260.7|8284|8259|8285.8|8266|8279.8|8258.7|73
1665386700000|2022-10-10 07:25:00|8283.8|8258.8|8279.7|8264.7|8284.7|8265.3|8279.1|8258.8|64
1665387000000|2022-10-10 07:30:00|8279.9|8264.9|8281.4|8266.4|8281.7|8266.7|8279.7|8264.7|32
1665387300000|2022-10-10 07:35:00|8281|8266|8282.3|8267.3|8286|8267.3|8280.9|8260.8|66
1665387600000|2022-10-10 07:40:00|8282.1|8267.1|8286.3|8261.3|8286.3|8267.4|8280|8260|46
1665387900000|2022-10-10 07:45:00|8286.4|8261.4|8282.3|8267.3|8286.4|8267.4|8281.5|8260.7|48
1665388200000|2022-10-10 07:50:00|8282.1|8267.1|8283.7|8268.7|8284.2|8269.2|8282|8267|39
1665388500000|2022-10-10 07:55:00|8283.9|8268.9|8283.3|8268.3|8289.2|8269.8|8283.3|8263.8|65
1665388800000|2022-10-10 08:00:00|8283.4|8268.4|8282.7|8267.7|8288.4|8270.5|8282.7|8263.4|61
1665389100000|2022-10-10 08:05:00|8282.3|8267.3|8288.8|8263.8|8288.9|8269.7|8281.5|8263.6|74
1665389400000|2022-10-10 08:10:00|8288.9|8263.9|8283.9|8268.9|8289.8|8270.6|8283.9|8263.7|31
1665389700000|2022-10-10 08:15:00|8283.8|8268.8|8283.4|8268.4|8290.7|8271|8282.9|8263.2|100
1665390000000|2022-10-10 08:20:00|8283.5|8268.5|8283.9|8268.9|8289.3|8269.5|8283.4|8264|29
1665390300000|2022-10-10 08:25:00|8284.1|8269.1|8284.3|8269.3|8284.5|8269.5|8283.3|8268.3|44
1665390600000|2022-10-10 08:30:00|8284.4|8269.4|8289.2|8264.2|8289.8|8269.4|8284.3|8264.2|29
1665390900000|2022-10-10 08:35:00|8290.2|8265.2|8290.1|8265.1|8290.5|8265.4|8289.3|8263.5|24
1665391200000|2022-10-10 08:40:00|8290.2|8265.2|8290.4|8265.4|8291.3|8265.8|8289.6|8264.2|27
1665391500000|2022-10-10 08:45:00|8290.1|8265.1|8289.2|8264.2|8290.1|8265.1|8288.8|8263.8|60
1665391800000|2022-10-10 08:50:00|8289.6|8264.6|8289.2|8264.2|8289.8|8264.8|8289.2|8264.2|15
1665392100000|2022-10-10 08:55:00|8289|8264|8289.2|8264.2|8289.8|8264.8|8287.5|8262.5|44
1665392400000|2022-10-10 09:00:00|8289|8264|8286.2|8261.2|8289|8264|8285|8260|52
1665392700000|2022-10-10 09:05:00|8286.4|8261.4|8284.4|8259.4|8287|8262|8284.4|8259.4|32
1665393000000|2022-10-10 09:10:00|8284.2|8259.2|8283.5|8258.5|8284.3|8259.3|8283.1|8258.1|33
1665393300000|2022-10-10 09:15:00|8283.4|8258.4|8279.2|8254.2|8283.6|8258.6|8278|8253|55
1665393600000|2022-10-10 09:20:00|8279.1|8254.1|8282.3|8257.3|8283|8258|8278.6|8253.4|65
1665393900000|2022-10-10 09:25:00|8283.1|8256.1|8279.2|8254.2|8283.1|8258.1|8277.4|8252.4|107
1665394200000|2022-10-10 09:30:00|8279|8254|8279.7|8254.7|8280|8255|8278.7|8253.7|40
1665394500000|2022-10-10 09:35:00|8279.5|8254.5|8280.2|8255.2|8280.7|8255.7|8279|8254|79
1665394800000|2022-10-10 09:40:00|8280.5|8255.5|8279.8|8254.8|8281|8256|8279.5|8254.5|43
1665395100000|2022-10-10 09:45:00|8279.6|8254.6|8277.8|8252.8|8279.8|8254.8|8276.8|8251.8|71
1665395400000|2022-10-10 09:50:00|8278|8253|8279.4|8254.4|8279.6|8254.6|8277.8|8252.8|31
1665395700000|2022-10-10 09:55:00|8279.2|8254.2|8278.8|8253.8|8282.6|8257.6|8277.5|8252.5|98
1665396000000|2022-10-10 10:00:00|8278.7|8253.7|8278.6|8253.6|8281.2|8255.5|8278.3|8252.6|81
1665396300000|2022-10-10 10:05:00|8279.6|8252.6|8280|8255|8282.4|8256.8|8278.6|8252.6|32
1665396600000|2022-10-10 10:10:00|8280.9|8253.9|8279.8|8252.8|8281|8255.2|8278.9|8252.8|17
1665396900000|2022-10-10 10:15:00|8278.8|8253.8|8277.7|8250.7|8280.7|8254.6|8275.9|8250.7|88
1665397200000|2022-10-10 10:20:00|8277.1|8250.1|8275.6|8250.6|8277.1|8251.2|8274.8|8249.2|34
1665397500000|2022-10-10 10:25:00|8277.7|8250.7|8276.1|8251.1|8278|8252.4|8276|8249.9|56
1665397800000|2022-10-10 10:30:00|8276|8251|8276.1|8251.1|8276.1|8251.1|8275.4|8250.4|56
1665398100000|2022-10-10 10:35:00|8276|8251|8277.2|8252.2|8277.2|8252.2|8275.5|8250.5|33
1665398400000|2022-10-10 10:40:00|8277.1|8252.1|8280.1|8255.1|8280.9|8255.9|8277|8252|76
1665398700000|2022-10-10 10:45:00|8280.2|8255.2|8279.6|8254.6|8280.2|8255.2|8278.1|8253.1|66
1665399000000|2022-10-10 10:50:00|8279.5|8254.5|8290|8265|8290|8265|8279.3|8254.3|135
1665399300000|2022-10-10 10:55:00|8289.2|8264.2|8289.6|8264.6|8290.9|8265.2|8285|8260|32
1665399600000|2022-10-10 11:00:00|8290.6|8263.6|8288.4|8263.4|8290.6|8263.6|8288.4|8263.4|2
1665399900000|2022-10-10 11:05:00|8288|8263|8292.6|8267.6|8293.6|8267.6|8288|8263|11
1665400200000|2022-10-10 11:10:00|8293.2|8268.2|8290.8|8265.8|8293.8|8268.2|8290.4|8264.4|16
1665400800000|2022-10-10 11:20:00|8292.3|8265|8290|8265|8292.3|8266.2|8290|8265|6
1665401100000|2022-10-10 11:25:00|8291.6|8266.6|8292|8267|8295|8270|8289|8263.7|47
1665401400000|2022-10-10 11:30:00|8292.8|8267.8|8295|8270|8295.8|8270.8|8292.8|8267.8|10
1665401700000|2022-10-10 11:35:00|8295.8|8270.8|8295.2|8270.2|8295.8|8270.8|8293.6|8268.6|11
1665402000000|2022-10-10 11:40:00|8295.4|8270.4|8291.5|8266.5|8296|8271|8290.7|8265.7|33
1665402300000|2022-10-10 11:45:00|8291.6|8266.6|8292.9|8267.9|8292.9|8267.9|8291.4|8266.4|15
1665402600000|2022-10-10 11:50:00|8292.7|8267.7|8292|8267|8292.7|8267.7|8291.9|8266.9|8
1665402900000|2022-10-10 11:55:00|8292.2|8267.2|8295.8|8270.8|8296.3|8271.3|8291.9|8266.9|31
1665403200000|2022-10-10 12:00:00|8295.9|8270.9|8295.9|8270.9|8295.9|8270.9|8295.7|8270.7|4
1665403500000|2022-10-10 12:05:00|8295.8|8270.8|8295.9|8270.9|8296.3|8271.3|8295.2|8270.2|31
1665403800000|2022-10-10 12:10:00|8295.5|8270.5|8295.9|8270.9|8295.9|8270.9|8294.7|8269.7|47
1665404100000|2022-10-10 12:15:00|8295.7|8270.7|8295.9|8270.9|8296.3|8271.3|8295.5|8270.5|13
1665404400000|2022-10-10 12:20:00|8295.7|8270.7|8294.2|8269.2|8295.9|8270.9|8294.2|8269.2|71
1665404700000|2022-10-10 12:25:00|8294.1|8269.1|8294.1|8269.1|8294.7|8269.7|8293.3|8268.3|96
1665405000000|2022-10-10 12:30:00|8294|8269|8293.1|8268.1|8295.1|8270.1|8293|8268|97
1665405300000|2022-10-10 12:35:00|8292.9|8267.9|8289.5|8264.5|8292.9|8267.9|8289.1|8264.1|65
1665405600000|2022-10-10 12:40:00|8289.8|8264.8|8289.8|8264.8|8289.9|8264.9|8285.7|8260.7|78
1665405900000|2022-10-10 12:45:00|8289|8264|8287.9|8262.9|8289.4|8264.4|8286.9|8261.9|85
1665406200000|2022-10-10 12:50:00|8287.8|8262.8|8290.3|8265.3|8290.3|8265.3|8286.2|8261.2|94
1665406500000|2022-10-10 12:55:00|8290.4|8265.4|8288.2|8263.2|8290.4|8265.4|8288.2|8263.2|45
1665406800000|2022-10-10 13:00:00|8288.5|8263.5|8288.8|8263.8|8288.8|8263.8|8288.5|8263.5|4
1665408300000|2022-10-10 13:25:00|8289.4|8264.4|8289.4|8264.4|8289.6|8264.6|8289.3|8264.3|9
1665408600000|2022-10-10 13:30:00|8289.3|8264.3|8291.4|8266.4|8292|8267|8289.3|8264.3|52
1665408900000|2022-10-10 13:35:00|8291|8266|8290.2|8265.2|8291.4|8266.4|8289.8|8264.8|21
1665409200000|2022-10-10 13:40:00|8290.4|8265.4|8290|8265|8290.8|8265.8|8289.6|8264.6|22
1665409500000|2022-10-10 13:45:00|8289.8|8264.8|8287.8|8262.8|8289.8|8264.8|8287.2|8262.2|37
1665409800000|2022-10-10 13:50:00|8288.4|8263.4|8287.1|8262.1|8288.4|8263.4|8284.2|8259.2|39
1665410100000|2022-10-10 13:55:00|8287.4|8262.4|8288.2|8263.2|8288.2|8263.2|8286.2|8261.2|30
1665410400000|2022-10-10 14:00:00|8288|8263|8288.4|8263.4|8289|8264|8285.4|8260.4|26
1665410700000|2022-10-10 14:05:00|8288.2|8263.2|8285.8|8260.8|8288.2|8263.2|8284.8|8259.8|46
1665411000000|2022-10-10 14:10:00|8285.9|8260.9|8286.6|8261.6|8286.6|8261.6|8285|8260|16
1665411300000|2022-10-10 14:15:00|8286.4|8261.4|8284.8|8259.8|8286.4|8261.4|8284.3|8259.3|48
1665411600000|2022-10-10 14:20:00|8284.6|8259.6|8284.6|8259.6|8285|8260|8284.4|8259.4|13
1665411900000|2022-10-10 14:25:00|8285.6|8260.6|8287.6|8262.6|8287.8|8262.8|8283.8|8258.8|24
1665412200000|2022-10-10 14:30:00|8287.4|8262.4|8284|8259|8287.8|8262.8|8281.8|8256.8|76
1665412500000|2022-10-10 14:35:00|8284.2|8259.2|8288.4|8263.4|8288.8|8263.8|8283.6|8258.6|168
1665412800000|2022-10-10 14:40:00|8288.5|8263.5|8287.1|8262.1|8288.9|8263.9|8287|8262|44
1665413100000|2022-10-10 14:45:00|8287|8262|8286.4|8261.4|8287.6|8262.6|8286.2|8261.2|40
1665413400000|2022-10-10 14:50:00|8286.8|8261.8|8287|8262|8287.4|8262.4|8286.6|8261.6|71
1665413700000|2022-10-10 14:55:00|8287.2|8262.2|8287.6|8262.6|8287.8|8262.8|8286.8|8261.8|66
1665414000000|2022-10-10 15:00:00|8287|8262|8290.1|8265.1|8290.3|8265.3|8287|8262|71
1665414300000|2022-10-10 15:05:00|8289.8|8264.8|8289.6|8264.6|8290.2|8265.2|8289.4|8264.4|16
1665414600000|2022-10-10 15:10:00|8289.8|8264.8|8290|8265|8291.6|8266.6|8289.6|8264.6|28
1665414900000|2022-10-10 15:15:00|8289.8|8264.8|8289.4|8264.4|8290.1|8265.1|8288.9|8263.9|42
1665415200000|2022-10-10 15:20:00|8289.2|8264.2|8289.8|8264.8|8289.9|8264.9|8288.4|8263.4|52
1665415500000|2022-10-10 15:25:00|8289.4|8264.4|8290.8|8265.8|8290.8|8265.8|8288.8|8263.8|26
1665415800000|2022-10-10 15:30:00|8290.7|8265.7|8293.2|8268.2|8293.2|8268.2|8290.7|8265.7|17
1665416400000|2022-10-10 15:40:00|8293.6|8268.6|8294.8|8269.8|8295.1|8270.1|8293.6|8268.6|6
1665416700000|2022-10-10 15:45:00|8294.9|8269.9|8293|8268|8294.9|8269.9|8293|8268|7
1665417000000|2022-10-10 15:50:00|8292.8|8267.8|8291.8|8266.8|8292.8|8267.8|8291.8|8266.8|4
1665417300000|2022-10-10 15:55:00|8291.6|8266.6|8291.6|8266.6|8291.8|8266.8|8291.6|8266.6|3
1665417600000|2022-10-10 16:00:00|8292|8267|8291.4|8266.4|8292|8267|8291.4|8266.4|3
1665418200000|2022-10-10 16:10:00|8291.6|8266.6|8292.4|8267.4|8293|8268|8291.6|8266.6|7
1665418500000|2022-10-10 16:15:00|8292|8267|8291.8|8266.8|8292.8|8267.8|8291.8|8266.8|5
1665418800000|2022-10-10 16:20:00|8292|8267|8292.2|8267.2|8292.2|8267.2|8292|8267|12
1665419100000|2022-10-10 16:25:00|8292|8267|8291.8|8266.8|8292.2|8267.2|8291.8|8266.8|7
1665448200000|2022-10-11 00:30:00|8298.1|8273.1|8298.1|8273.1|8298.1|8273.1|8298.1|8273.1|1
1665448800000|2022-10-11 00:40:00|8296.5|8271.5|8295.8|8270.8|8297.2|8272.2|8295.8|8270.8|3
1665449400000|2022-10-11 00:50:00|8290.5|8265.5|8290|8265|8290.5|8265.5|8289.9|8264.9|3
1665450000000|2022-10-11 01:00:00|8290.3|8265.3|8291.1|8266.1|8291.1|8266.1|8289.8|8264.8|4
1665450600000|2022-10-11 01:10:00|8289.2|8264.2|8290.1|8265.1|8290.7|8265.7|8288.6|8263.6|12
1665452100000|2022-10-11 01:35:00|8291|8266|8296.8|8271.8|8297.6|8272.6|8291|8266|30
1665452400000|2022-10-11 01:40:00|8297.2|8272.2|8299.8|8274.8|8300.6|8275.6|8297.2|8272.2|5
1665452700000|2022-10-11 01:45:00|8299.1|8274.1|8298.1|8273.1|8299.2|8274.2|8298|8273|6
1665453300000|2022-10-11 01:55:00|8298.6|8273.6|8297.6|8272.6|8298.6|8273.6|8297.6|8272.6|2
1665453600000|2022-10-11 02:00:00|8298.5|8273.5|8298.1|8273.1|8298.5|8273.5|8298.1|8273.1|2
1665453900000|2022-10-11 02:05:00|8298.3|8273.3|8298.3|8273.3|8298.3|8273.3|8298.3|8273.3|1
1665454200000|2022-10-11 02:10:00|8298.5|8273.5|8299.3|8274.3|8303.6|8278.6|8298.3|8273.3|22
1665454500000|2022-10-11 02:15:00|8299.9|8274.9|8300.1|8275.1|8300.1|8275.1|8299.9|8274.9|2
1665454800000|2022-10-11 02:20:00|8301.5|8276.5|8300.7|8275.7|8301.9|8276.9|8299.7|8274.7|5
1665455700000|2022-10-11 02:35:00|8300.9|8275.9|8300.9|8275.9|8300.9|8275.9|8300.9|8275.9|1
1665456000000|2022-10-11 02:40:00|8299.1|8274.1|8300.9|8275.9|8300.9|8275.9|8298.7|8273.7|10
1665456300000|2022-10-11 02:45:00|8300.1|8275.1|8299.6|8274.6|8301.1|8276.1|8294.5|8269.5|28
1665456600000|2022-10-11 02:50:00|8299.7|8274.7|8298.7|8273.7|8299.7|8274.7|8297.9|8272.9|5
1665456900000|2022-10-11 02:55:00|8297.9|8272.9|8298.5|8273.5|8298.7|8273.7|8297.9|8272.9|4
1665457200000|2022-10-11 03:00:00|8297.5|8272.5|8297.5|8272.5|8297.5|8272.5|8297.5|8272.5|1
1665457500000|2022-10-11 03:05:00|8298.2|8273.2|8298.9|8273.9|8298.9|8273.9|8298.2|8273.2|2
1665457800000|2022-10-11 03:10:00|8298|8273|8296.5|8271.5|8298.9|8273.9|8296.5|8271.5|3
1665458100000|2022-10-11 03:15:00|8296.8|8271.8|8290.3|8265.3|8296.8|8271.8|8290.1|8265.1|29
1665458400000|2022-10-11 03:20:00|8290.2|8265.2|8286.7|8261.7|8291.7|8266.7|8286.2|8261.2|40
1665458700000|2022-10-11 03:25:00|8286.5|8261.5|8278.5|8253.5|8286.5|8261.5|8274.5|8249.5|134
1665459000000|2022-10-11 03:30:00|8278.7|8253.7|8282.4|8257.4|8284.4|8259.4|8278.5|8253.5|389
1665459300000|2022-10-11 03:35:00|8283|8258|8280|8265|8285.9|8265|8276.7|8254.9|239
1665459600000|2022-10-11 03:40:00|8279.9|8264.9|8280.5|8265.5|8285.7|8265.9|8279.9|8260.6|23
1665459900000|2022-10-11 03:45:00|8280.6|8265.6|8279.6|8264.6|8281|8266|8278.5|8263.5|61
1665460200000|2022-10-11 03:50:00|8279.5|8264.5|8282.1|8267.1|8282.1|8267.1|8279.3|8264.3|59
1665460500000|2022-10-11 03:55:00|8282.5|8267.5|8280.7|8265.7|8285.4|8269|8278.8|8258.9|121
1665460800000|2022-10-11 04:00:00|8280.5|8265.5|8281.4|8266.4|8282.4|8267.4|8280.5|8265.5|55
1665461100000|2022-10-11 04:05:00|8281.3|8266.3|8281.6|8266.6|8281.8|8266.8|8280.2|8265.2|37
1665461400000|2022-10-11 04:10:00|8281.3|8266.3|8283.3|8268.3|8283.6|8268.6|8281.1|8266.1|37
1665461700000|2022-10-11 04:15:00|8283.6|8268.6|8281.4|8266.4|8283.8|8268.8|8280.9|8265.9|57
1665462000000|2022-10-11 04:20:00|8281.5|8266.5|8282|8267|8282.2|8267.2|8280.7|8265.7|36
1665462300000|2022-10-11 04:25:00|8282.2|8267.2|8282.2|8267.2|8282.5|8267.5|8281.8|8266.8|19
1665462600000|2022-10-11 04:30:00|8282.6|8267.6|8281.8|8266.8|8283|8268|8281.1|8266.1|44
1665462900000|2022-10-11 04:35:00|8281.6|8266.6|8285.8|8260.8|8286.1|8266.6|8280.8|8260.8|19
1665463200000|2022-10-11 04:40:00|8285.6|8260.6|8285.7|8260.7|8286.2|8261.2|8285.6|8260.6|20
1665463500000|2022-10-11 04:45:00|8285.3|8260.3|8279.5|8264.5|8285.4|8265.7|8279.2|8260.1|32
1665463800000|2022-10-11 04:50:00|8279.8|8264.8|8279.4|8264.4|8279.8|8264.8|8279.4|8264.4|9
1665464100000|2022-10-11 04:55:00|8279.3|8264.3|8280.2|8265.2|8280.8|8265.8|8279.3|8264.3|10
1665464400000|2022-10-11 05:00:00|8280.1|8265.1|8279.3|8264.3|8280.1|8265.1|8279.2|8264.2|16
1665464700000|2022-10-11 05:05:00|8279.4|8264.4|8279.4|8264.4|8279.6|8264.6|8279.2|8264.2|11
1665465000000|2022-10-11 05:10:00|8279.2|8264.2|8279.5|8264.5|8279.5|8264.5|8279.1|8264.1|15
1665465300000|2022-10-11 05:15:00|8279|8264|8278.9|8263.9|8279.6|8264.6|8278.6|8263.6|50
1665465600000|2022-10-11 05:20:00|8279.2|8264.2|8279.2|8264.2|8279.4|8264.4|8279.1|8264.1|7
1665465900000|2022-10-11 05:25:00|8279.4|8264.4|8279.6|8264.6|8279.8|8264.8|8279.1|8264.1|18
1665466200000|2022-10-11 05:30:00|8279.8|8264.8|8280.7|8265.7|8281|8266|8279.4|8264.4|34
1665466500000|2022-10-11 05:35:00|8280.9|8265.9|8280.9|8265.9|8282|8267|8280.8|8265.8|23
1665466800000|2022-10-11 05:40:00|8281|8266|8277.7|8262.7|8284.5|8266|8277.2|8259.4|112
1665467100000|2022-10-11 05:45:00|8277.8|8262.8|8278.4|8263.4|8282.8|8263.8|8277.1|8257.5|45
1665467400000|2022-10-11 05:50:00|8278.6|8263.6|8277.8|8262.8|8278.6|8263.6|8277.8|8262.8|16
1665467700000|2022-10-11 05:55:00|8278.2|8263.2|8284.4|8259.4|8284.5|8264.4|8277.8|8259.1|30
1665468000000|2022-10-11 06:00:00|8284.3|8259.3|8279.4|8264.4|8284.3|8264.5|8278.6|8259.1|32
1665468300000|2022-10-11 06:05:00|8279.5|8264.5|8279.4|8264.4|8279.5|8264.5|8278.4|8263.4|33
1665468600000|2022-10-11 06:10:00|8279.3|8264.3|8280.7|8265.7|8282.4|8267.4|8279.3|8264.3|56
1665468900000|2022-10-11 06:15:00|8280.8|8265.8|8280.5|8265.5|8280.8|8265.8|8280.1|8265.1|31
1665469200000|2022-10-11 06:20:00|8280.4|8265.4|8280.3|8265.3|8280.8|8265.8|8279.7|8264.7|28
1665469500000|2022-10-11 06:25:00|8280.5|8265.5|8279.4|8264.4|8280.6|8265.6|8279.3|8264.3|37
1665469800000|2022-10-11 06:30:00|8279.2|8264.2|8279.2|8264.2|8279.4|8264.4|8277.9|8262.9|22
1665470100000|2022-10-11 06:35:00|8279|8264|8278.4|8263.4|8279|8264|8276.9|8261.9|39
1665470400000|2022-10-11 06:40:00|8278.2|8263.2|8279.5|8264.5|8279.8|8264.8|8278.2|8263.2|31
1665470700000|2022-10-11 06:45:00|8279.8|8264.8|8280.5|8265.5|8280.9|8265.9|8279.8|8264.8|29
1665471000000|2022-10-11 06:50:00|8280.7|8265.7|8281.4|8266.4|8282|8267|8280.7|8265.7|29
1665471300000|2022-10-11 06:55:00|8281.5|8266.5|8282.7|8267.7|8283.5|8268.5|8281.4|8266.4|41
1665471600000|2022-10-11 07:00:00|8281.8|8266.8|8281|8266|8281.8|8266.8|8281|8266|27
1665471900000|2022-10-11 07:05:00|8280.9|8265.9|8280.7|8265.7|8281.3|8266.3|8279.7|8264.7|65
1665472200000|2022-10-11 07:10:00|8281|8266|8279.7|8264.7|8281|8266|8279.6|8264.6|60
1665472500000|2022-10-11 07:15:00|8279.9|8264.9|8277.8|8262.8|8281|8266|8277.3|8262.3|87
1665472800000|2022-10-11 07:20:00|8277.6|8262.6|8281.5|8266.5|8281.6|8266.6|8277.1|8262.1|103
1665473100000|2022-10-11 07:25:00|8281.4|8266.4|8279.5|8264.5|8281.4|8266.4|8278.5|8263.5|41
1665473400000|2022-10-11 07:30:00|8279.4|8264.4|8277.9|8262.9|8279.4|8264.4|8276.9|8261.9|41
1665473700000|2022-10-11 07:35:00|8278|8263|8280.3|8265.3|8280.3|8265.3|8277.3|8262.3|43
1665474000000|2022-10-11 07:40:00|8280.2|8265.2|8279.9|8264.9|8280.3|8265.3|8279.7|8264.7|24
1665474300000|2022-10-11 07:45:00|8280|8265|8280.2|8265.2|8280.4|8265.4|8279.1|8264.1|37
1665474600000|2022-10-11 07:50:00|8280.4|8265.4|8280.5|8265.5|8282|8267|8280.2|8265.2|62
1665474900000|2022-10-11 07:55:00|8280.6|8265.6|8281.4|8266.4|8281.4|8266.4|8280.5|8265.5|26
1665475200000|2022-10-11 08:00:00|8281.5|8266.5|8280.8|8265.8|8281.6|8266.6|8280.6|8265.6|33
1665475500000|2022-10-11 08:05:00|8280.6|8265.6|8279.1|8264.1|8280.8|8265.8|8278.9|8263.9|46
1665475800000|2022-10-11 08:10:00|8279.3|8264.3|8276.3|8261.3|8279.4|8264.4|8276.2|8261.2|74
1665476100000|2022-10-11 08:15:00|8275.7|8260.7|8278.4|8263.4|8278.4|8263.4|8275.3|8260.3|40
1665476400000|2022-10-11 08:20:00|8278.1|8263.1|8277.6|8262.6|8278.8|8263.8|8276.9|8261.9|66
1665476700000|2022-10-11 08:25:00|8277.5|8262.5|8279.9|8264.9|8284.6|8265.2|8277.5|8259.5|58
1665477000000|2022-10-11 08:30:00|8285|8260|8284.7|8259.7|8285.2|8265.8|8279.8|8259.7|15
1665477300000|2022-10-11 08:35:00|8284.8|8259.8|8280|8265|8284.8|8265.4|8279.8|8259.7|18
1665477600000|2022-10-11 08:40:00|8279.8|8264.8|8278.2|8263.2|8280.4|8265.4|8278.2|8263.2|22
1665477900000|2022-10-11 08:45:00|8278|8263|8284.1|8259.1|8284.3|8264.5|8277.8|8259.1|36
1665478200000|2022-10-11 08:50:00|8284.2|8259.2|8279.5|8264.5|8284.2|8265.2|8279|8259.2|32
1665478500000|2022-10-11 08:55:00|8279.2|8264.2|8279.2|8264.2|8279.8|8264.8|8279.2|8264.2|40
1665478800000|2022-10-11 09:00:00|8279.4|8264.4|8278.4|8263.4|8279.4|8264.4|8278.4|8263.4|15
1665479100000|2022-10-11 09:05:00|8278.2|8263.2|8273.8|8258.8|8283|8263.6|8272.8|8257.8|61
1665479400000|2022-10-11 09:10:00|8273.6|8258.6|8278|8253|8280.4|8260.2|8273.4|8253|56
1665479700000|2022-10-11 09:15:00|8278.2|8253.2|8277.8|8252.8|8279|8254|8277.6|8252.6|34
1665480000000|2022-10-11 09:20:00|8278|8253|8280.2|8255.2|8280.6|8255.6|8278|8253|61
1665480300000|2022-10-11 09:25:00|8280.4|8255.4|8282.1|8257.1|8282.3|8257.3|8280.4|8255.4|60
1665480600000|2022-10-11 09:30:00|8282.2|8257.2|8281.3|8256.3|8282.6|8257.6|8280.2|8255.2|72
1665480900000|2022-10-11 09:35:00|8281.2|8256.2|8280.2|8255.2|8281.4|8256.4|8279.7|8254.7|32
1665481200000|2022-10-11 09:40:00|8280.4|8255.4|8276.2|8251.2|8280.6|8255.6|8275|8250|65
1665481500000|2022-10-11 09:45:00|8276.6|8251.6|8276.2|8251.2|8276.8|8251.8|8276.2|8251.2|35
1665481800000|2022-10-11 09:50:00|8276.4|8251.4|8275.6|8250.6|8278.4|8253.4|8274.6|8249.6|64
1665482100000|2022-10-11 09:55:00|8276.6|8251.6|8275.6|8250.6|8277.5|8252|8275.3|8250.3|60
1665482400000|2022-10-11 10:00:00|8275.7|8250.7|8274.8|8259.8|8278.8|8260|8273.6|8250.6|101
1665482700000|2022-10-11 10:05:00|8274.6|8259.6|8273.5|8258.5|8275|8260|8273.3|8258.3|41
1665483000000|2022-10-11 10:10:00|8273.8|8258.8|8274.6|8259.6|8274.8|8259.8|8273.6|8258.6|10
1665483300000|2022-10-11 10:15:00|8274.5|8259.5|8274.6|8259.6|8274.8|8259.8|8274.5|8259.5|5
1665483600000|2022-10-11 10:20:00|8274.4|8259.4|8274.6|8259.6|8275.6|8260.6|8274.2|8259.2|35
1665483900000|2022-10-11 10:25:00|8274.8|8259.8|8269.8|8244.8|8274.8|8259.8|8267.2|8242.2|254
1665484200000|2022-10-11 10:30:00|8269.7|8244.7|8266.4|8251.4|8272|8252|8266.2|8244.5|132
1665484500000|2022-10-11 10:35:00|8266.6|8251.6|8264.5|8239.5|8266.6|8251.6|8257.1|8234.3|222
1665484800000|2022-10-11 10:40:00|8264.4|8239.4|8264.2|8239.2|8264.4|8239.4|8262.8|8237.8|94
1665485100000|2022-10-11 10:45:00|8264|8239|8269.2|8244.2|8270|8245|8263.7|8238.7|115
1665485400000|2022-10-11 10:50:00|8269|8244|8267.4|8242.4|8269|8244|8264.2|8239.2|109
1665485700000|2022-10-11 10:55:00|8267.2|8242.2|8267.7|8242.7|8269.2|8248.4|8262.8|8239.2|104
1665486000000|2022-10-11 11:00:00|8267.8|8242.8|8262.8|8247.8|8269.2|8249.2|8261.5|8241.7|157
1665486300000|2022-10-11 11:05:00|8267.6|8242.6|8270.2|8245.2|8271|8249.5|8262.8|8242.4|81
1665486600000|2022-10-11 11:10:00|8265.6|8250.6|8265.7|8250.7|8271.2|8251.7|8264.6|8245.4|119
1665486900000|2022-10-11 11:15:00|8265.5|8250.5|8264.4|8249.4|8265.9|8250.9|8263.8|8248.8|111
1665487200000|2022-10-11 11:20:00|8264.2|8249.2|8269.2|8244.2|8269.6|8250.6|8262.8|8243.6|178
1665487500000|2022-10-11 11:25:00|8269.4|8244.4|8265.1|8250.1|8271.4|8251.8|8264.2|8244.4|107
1665487800000|2022-10-11 11:30:00|8269.7|8244.7|8271.2|8246.2|8275.2|8250.3|8265.1|8244.7|10
1665488100000|2022-10-11 11:35:00|8271.8|8246.8|8270.2|8245.2|8274.4|8249.4|8270|8245|51
1665488400000|2022-10-11 11:40:00|8270.3|8245.3|8270.2|8245.2|8272|8247|8270|8245|11
1665488700000|2022-10-11 11:45:00|8270|8245|8264.8|8249.8|8270.6|8249.8|8264.7|8244.6|23
1665489000000|2022-10-11 11:50:00|8269.2|8244.2|8269.7|8244.7|8271.6|8250.6|8265.5|8244.2|60
1665489300000|2022-10-11 11:55:00|8269.9|8244.9|8268.6|8243.6|8271.5|8250|8264|8243.2|37
1665489600000|2022-10-11 12:00:00|8268.7|8243.7|8263.3|8248.3|8268.8|8248.6|8262.4|8243|67
1665489900000|2022-10-11 12:05:00|8268.6|8243.6|8263.1|8248.1|8269.4|8248.5|8263.1|8243.3|77
1665490200000|2022-10-11 12:10:00|8263.3|8248.3|8267.1|8242.1|8268.3|8248.3|8262.4|8242.1|64
1665490500000|2022-10-11 12:15:00|8267.4|8242.4|8267.8|8242.8|8267.9|8242.9|8267|8242|45
1665490800000|2022-10-11 12:20:00|8268|8243|8266.7|8241.7|8268|8246.4|8261|8241.4|53
1665491100000|2022-10-11 12:25:00|8261.4|8246.4|8262.4|8247.4|8267.2|8247.4|8261|8241.6|82
1665491400000|2022-10-11 12:30:00|8262.6|8247.6|8259.4|8244.4|8268|8247.6|8259|8239.9|43
1665491700000|2022-10-11 12:35:00|8259.3|8244.3|8266.8|8241.8|8267.5|8244.6|8259|8239.1|67
1665492000000|2022-10-11 12:40:00|8265.8|8240.8|8268|8243|8268.4|8243.4|8265.8|8240.8|172
1665492300000|2022-10-11 12:45:00|8268.2|8243.2|8268.4|8243.4|8269|8244|8267.7|8242.7|47
1665492600000|2022-10-11 12:50:00|8268.1|8243.1|8264.4|8249.4|8268.7|8249.4|8263.4|8242.8|48
1665492900000|2022-10-11 12:55:00|8264.2|8249.2|8264.6|8249.6|8269.9|8249.8|8264.2|8244.7|49
1665493200000|2022-10-11 13:00:00|8264.8|8249.8|8272.5|8247.5|8275.2|8250.2|8264.6|8244.9|46
1665493500000|2022-10-11 13:05:00|8272.6|8247.6|8273.2|8248.2|8273.2|8248.2|8272.5|8247.5|30
1665493800000|2022-10-11 13:10:00|8273|8248|8270.6|8245.6|8273.2|8248.2|8269.8|8244.8|51
1665494100000|2022-10-11 13:15:00|8270.4|8245.4|8270|8245|8270.6|8245.6|8269.8|8244.8|32
1665494400000|2022-10-11 13:20:00|8270.2|8245.2|8270.7|8245.7|8273.2|8248.2|8269.8|8244.8|79
1665494700000|2022-10-11 13:25:00|8271|8246|8272|8247|8273.8|8248.8|8270.6|8245.6|37
1665495000000|2022-10-11 13:30:00|8271.8|8246.8|8275|8250|8276|8251|8271.8|8246.8|82
1665495300000|2022-10-11 13:35:00|8274.8|8249.8|8277.4|8252.4|8277.8|8252.8|8274.6|8249.6|83
1665495600000|2022-10-11 13:40:00|8277.6|8252.6|8275.2|8250.2|8277.6|8252.6|8274.8|8249.8|127
1665495900000|2022-10-11 13:45:00|8275.4|8250.4|8275.8|8250.8|8276.2|8251.2|8274.8|8249.8|87
1665496200000|2022-10-11 13:50:00|8275.6|8250.6|8280.2|8255.2|8280.2|8255.2|8274.8|8249.8|63
1665496500000|2022-10-11 13:55:00|8280|8255|8279.8|8254.8|8280.4|8255.4|8278.6|8253.6|45
1665496800000|2022-10-11 14:00:00|8279.6|8254.6|8281.2|8256.2|8282.7|8257.7|8278.8|8253.8|57
1665497100000|2022-10-11 14:05:00|8281|8256|8280.6|8255.6|8283.8|8258.8|8280.3|8255.3|51
1665497400000|2022-10-11 14:10:00|8280.4|8255.4|8277.8|8252.8|8281|8256|8277.8|8252.8|22
1665497700000|2022-10-11 14:15:00|8278.2|8253.2|8278.8|8253.8|8280|8255|8278|8253|51
1665498000000|2022-10-11 14:20:00|8279|8254|8278.5|8253.5|8279.2|8254.2|8278.2|8253.2|62
1665498300000|2022-10-11 14:25:00|8278.2|8253.2|8277.6|8252.6|8280.3|8255.3|8276.6|8251.6|37
1665498600000|2022-10-11 14:30:00|8277.8|8252.8|8276.5|8251.5|8278.4|8253.4|8274.9|8249.9|124
1665498900000|2022-10-11 14:35:00|8276.1|8251.1|8277.5|8252.5|8278.2|8253.2|8275.9|8250.9|74
1665499200000|2022-10-11 14:40:00|8277.6|8252.6|8277|8252|8278.6|8253.6|8275.6|8250.6|68
1665499500000|2022-10-11 14:45:00|8276.6|8251.6|8277.2|8252.2|8278|8253|8276.5|8251.5|48
1665499800000|2022-10-11 14:50:00|8276.8|8251.8|8277.4|8252.4|8278|8253|8276.8|8251.8|47
1665500100000|2022-10-11 14:55:00|8277.2|8252.2|8278.2|8253.2|8278.2|8253.2|8276.6|8251.6|52
1665500400000|2022-10-11 15:00:00|8278|8253|8275.8|8250.8|8278|8253|8275.4|8250.4|55
1665500700000|2022-10-11 15:05:00|8275.6|8250.6|8275.6|8250.6|8275.8|8250.8|8275.5|8250.5|13
1665501000000|2022-10-11 15:10:00|8275.4|8250.4|8275.2|8250.2|8275.4|8250.4|8275.2|8250.2|18
1665501300000|2022-10-11 15:15:00|8275|8250|8274.8|8249.8|8275.4|8250.4|8274.6|8249.6|34
1665501600000|2022-10-11 15:20:00|8274.4|8249.4|8274.8|8249.8|8274.8|8249.8|8274.4|8249.4|6
1665501900000|2022-10-11 15:25:00|8274.6|8249.6|8274.8|8249.8|8275.2|8250.2|8274.4|8249.4|49
1665502200000|2022-10-11 15:30:00|8274.4|8249.4|8274.4|8249.4|8275|8250|8273.9|8248.9|39
1665502500000|2022-10-11 15:35:00|8274.2|8249.2|8273|8248|8274.6|8249.6|8272.6|8247.6|66
1665502800000|2022-10-11 15:40:00|8273.2|8248.2|8273|8248|8273.8|8248.8|8272.6|8247.6|58
1665503100000|2022-10-11 15:45:00|8272.6|8247.6|8272.8|8247.8|8273.2|8248.2|8272.6|8247.6|47
1665503400000|2022-10-11 15:50:00|8272.6|8247.6|8270.2|8245.2|8273.2|8248.2|8270|8245|50
1665503700000|2022-10-11 15:55:00|8269.8|8244.8|8263|8238|8269.8|8244.8|8262.8|8237.8|55
1665504000000|2022-10-11 16:00:00|8262.6|8237.6|8260.4|8235.4|8264|8239|8255.6|8230.6|63
1665504300000|2022-10-11 16:05:00|8260|8235|8265.2|8240.2|8265.2|8240.2|8260|8235|21
1665504600000|2022-10-11 16:10:00|8264.8|8239.8|8264.2|8239.2|8265.2|8240.2|8264|8239|9
1665504900000|2022-10-11 16:15:00|8263.4|8238.4|8262.6|8237.6|8263.6|8238.6|8262.5|8237.5|55
1665505200000|2022-10-11 16:20:00|8262.5|8237.5|8261.8|8236.8|8264|8239|8261.4|8236.4|88
1665505500000|2022-10-11 16:25:00|8262|8237|8262|8237|8262|8237|8261|8236|73
1665505800000|2022-10-11 16:30:00|8261.8|8236.8|8261.6|8236.6|8262|8237|8261.6|8236.6|41
1665506100000|2022-10-11 16:35:00|8261.8|8236.8|8261.8|8236.8|8262|8237|8261.4|8236.4|56
1665506400000|2022-10-11 16:40:00|8261.2|8236.2|8262.4|8237.4|8265.4|8240.4|8261|8236|89
1665506700000|2022-10-11 16:45:00|8262|8237|8259.6|8234.6|8262.4|8237.4|8258.8|8233.8|65
1665507000000|2022-10-11 16:50:00|8260.2|8235.2|8260|8235|8260.6|8235.6|8259.9|8234.9|51
1665507300000|2022-10-11 16:55:00|8260.2|8235.2|8260|8235|8260.4|8235.4|8256.6|8231.6|57
1665507600000|2022-10-11 17:00:00|8259.6|8234.6|8260.2|8235.2|8260.6|8235.6|8259.6|8234.6|35
1665507900000|2022-10-11 17:05:00|8260|8235|8259.6|8234.6|8260.2|8235.2|8258.8|8233.8|70
1665508200000|2022-10-11 17:10:00|8259.8|8234.8|8258.6|8233.6|8259.8|8234.8|8258.2|8233.2|174
1665508500000|2022-10-11 17:15:00|8259.2|8234.2|8260.6|8235.6|8260.6|8235.6|8258.6|8233.6|52
1665508800000|2022-10-11 17:20:00|8260.4|8235.4|8260.2|8235.2|8260.8|8235.8|8259.6|8234.6|22
1665509100000|2022-10-11 17:25:00|8260.6|8235.6|8260.6|8235.6|8260.8|8235.8|8259.6|8234.6|22
1665509400000|2022-10-11 17:30:00|8260.4|8235.4|8260.2|8235.2|8260.6|8235.6|8260|8235|52
1665509700000|2022-10-11 17:35:00|8260|8235|8260.2|8235.2|8260.8|8235.8|8259.6|8234.6|18
1665510000000|2022-10-11 17:40:00|8260.8|8235.8|8260.6|8235.6|8260.8|8235.8|8260.2|8235.2|12
1665510300000|2022-10-11 17:45:00|8260.4|8235.4|8260.4|8235.4|8260.6|8235.6|8259.4|8234.4|39
1665510600000|2022-10-11 17:50:00|8260.2|8235.2|8260.2|8235.2|8260.4|8235.4|8259.6|8234.6|44
1665510900000|2022-10-11 17:55:00|8260.4|8235.4|8260.4|8235.4|8260.8|8235.8|8260.2|8235.2|13
1665511200000|2022-10-11 18:00:00|8260.2|8235.2|8260.4|8235.4|8260.6|8235.6|8259.8|8234.8|94
1665511500000|2022-10-11 18:05:00|8259.8|8234.8|8260.4|8235.4|8260.6|8235.6|8259.8|8234.8|39
1665511800000|2022-10-11 18:10:00|8260.3|8235.3|8260.4|8235.4|8260.6|8235.6|8259.8|8234.8|25
1665512100000|2022-10-11 18:15:00|8260.6|8235.6|8260.2|8235.2|8260.6|8235.6|8259.8|8234.8|38
1665512400000|2022-10-11 18:20:00|8260.4|8235.4|8260.7|8235.7|8261|8236|8259.6|8234.6|65
1665512700000|2022-10-11 18:25:00|8260.2|8235.2|8260.7|8235.7|8260.8|8235.8|8259.8|8234.8|55
1665513000000|2022-10-11 18:30:00|8260.5|8235.5|8260.8|8235.8|8260.8|8235.8|8260.1|8235.1|75
1665513300000|2022-10-11 18:35:00|8260.6|8235.6|8261|8236|8261|8236|8259.8|8234.8|59
1665513600000|2022-10-11 18:40:00|8260.3|8235.3|8261|8236|8261.2|8236.2|8260.3|8235.3|30
1665513900000|2022-10-11 18:45:00|8260.5|8235.5|8267.4|8242.4|8267.4|8242.4|8260|8235|135
1665514200000|2022-10-11 18:50:00|8267.6|8242.6|8271|8246|8275.6|8250.6|8267.6|8242.6|85
1665514500000|2022-10-11 18:55:00|8270.6|8245.6|8271.6|8246.6|8274.4|8249.4|8270|8245|66
1665534600000|2022-10-12 00:30:00|8276.1|8251.1|8276.1|8251.1|8276.1|8251.1|8276.1|8251.1|1
1665535200000|2022-10-12 00:40:00|8275.3|8250.3|8276.1|8251.1|8276.3|8251.3|8274.5|8249.5|8
1665538200000|2022-10-12 01:30:00|8273.1|8248.1|8272.5|8247.5|8273.1|8248.1|8272.5|8247.5|2
1665538500000|2022-10-12 01:35:00|8275.1|8250.1|8277.1|8252.1|8278|8253|8274.9|8249.9|8
1665538800000|2022-10-12 01:40:00|8276.9|8251.9|8271.5|8246.5|8277.1|8252.1|8271.5|8246.5|12
1665539100000|2022-10-12 01:45:00|8271.9|8246.9|8274.5|8249.5|8276|8251|8271.9|8246.9|15
1665539400000|2022-10-12 01:50:00|8276.7|8251.7|8276.3|8251.3|8276.7|8251.7|8273.5|8248.5|11
1665539700000|2022-10-12 01:55:00|8276.9|8251.9|8276|8251|8276.9|8251.9|8275.5|8250.5|4
1665540000000|2022-10-12 02:00:00|8276.5|8251.5|8275.7|8250.7|8276.9|8251.9|8275.3|8250.3|6
1665540300000|2022-10-12 02:05:00|8275.9|8250.9|8275.9|8250.9|8275.9|8250.9|8275.9|8250.9|1
1665540600000|2022-10-12 02:10:00|8274.7|8249.7|8274.5|8249.5|8274.7|8249.7|8274.5|8249.5|2
1665540900000|2022-10-12 02:15:00|8275.1|8250.1|8275.3|8250.3|8275.3|8250.3|8275.1|8250.1|2
1665541200000|2022-10-12 02:20:00|8275.5|8250.5|8278.9|8253.9|8278.9|8253.9|8275.5|8250.5|8
1665541500000|2022-10-12 02:25:00|8278.5|8253.5|8278.9|8253.9|8278.9|8253.9|8278.5|8253.5|2
1665541800000|2022-10-12 02:30:00|8278|8253|8278|8253|8278.7|8253.7|8277.2|8252.2|5
1665542100000|2022-10-12 02:35:00|8277.5|8252.5|8277.5|8252.5|8277.5|8252.5|8277.5|8252.5|1
1665543000000|2022-10-12 02:50:00|8278|8253|8276.3|8251.3|8278|8253|8276.3|8251.3|5
1665543300000|2022-10-12 02:55:00|8276|8251|8274.2|8249.2|8276|8251|8274.1|8249.1|5
1665543900000|2022-10-12 03:05:00|8274.3|8249.3|8274.3|8249.3|8274.3|8249.3|8274.3|8249.3|1
1665544200000|2022-10-12 03:10:00|8273.3|8248.3|8273.3|8248.3|8273.3|8248.3|8273.3|8248.3|1
1665544500000|2022-10-12 03:15:00|8273.8|8248.8|8272.8|8247.8|8273.8|8248.8|8272.8|8247.8|3
1665544800000|2022-10-12 03:20:00|8272.3|8247.3|8272.3|8247.3|8272.3|8247.3|8272.3|8247.3|1
1665545100000|2022-10-12 03:25:00|8272|8247|8273|8248|8274.4|8249.4|8272|8247|11
1665545400000|2022-10-12 03:30:00|8272.6|8247.6|8276.3|8251.3|8276.6|8251.6|8272.6|8247.6|266
1665545700000|2022-10-12 03:35:00|8276.4|8251.4|8272.1|8257.1|8277.1|8257.4|8269.7|8250|220
1665546000000|2022-10-12 03:40:00|8271.8|8256.8|8271.5|8256.5|8271.8|8256.8|8271.5|8256.5|11
1665546300000|2022-10-12 03:45:00|8271.4|8256.4|8271.3|8256.3|8271.8|8256.8|8270|8255|45
1665546600000|2022-10-12 03:50:00|8271.4|8256.4|8270.7|8255.7|8272|8257|8270.3|8255.3|33
1665546900000|2022-10-12 03:55:00|8270.8|8255.8|8270.7|8255.7|8270.8|8255.8|8269.3|8254.3|75
1665547200000|2022-10-12 04:00:00|8271|8256|8271.5|8246.5|8272.9|8256.2|8267.4|8245.5|109
1665547500000|2022-10-12 04:05:00|8271.1|8246.1|8273.4|8248.4|8274.8|8249.8|8271.1|8246.1|139
1665547800000|2022-10-12 04:10:00|8273.9|8248.9|8274|8249|8275.5|8250.5|8273.6|8248.6|90
1665548100000|2022-10-12 04:15:00|8273.7|8248.7|8275.6|8250.6|8275.8|8250.8|8273.6|8248.6|86
1665548400000|2022-10-12 04:20:00|8275.4|8250.4|8274|8249|8276|8251|8273.6|8248.6|118
1665548700000|2022-10-12 04:25:00|8273.9|8248.9|8273|8248|8275|8250|8272.6|8247.6|72
1665549000000|2022-10-12 04:30:00|8273.2|8248.2|8268.8|8243.8|8273.2|8248.2|8268.8|8243.8|121
1665549300000|2022-10-12 04:35:00|8268.6|8243.6|8262.2|8247.2|8269.8|8249|8261|8240.9|74
1665549600000|2022-10-12 04:40:00|8262.4|8247.4|8261|8246|8262.5|8247.5|8260.6|8245.6|97
1665549900000|2022-10-12 04:45:00|8260.9|8245.9|8258.5|8243.5|8264.2|8246.8|8257.6|8238.5|105
1665550200000|2022-10-12 04:50:00|8258.3|8243.3|8260|8245|8260.8|8245.8|8257.6|8242.6|134
1665550500000|2022-10-12 04:55:00|8259.9|8244.9|8257.8|8242.8|8260.5|8245.5|8257.6|8242.6|106
1665550800000|2022-10-12 05:00:00|8258|8243|8259.7|8244.7|8259.7|8244.7|8256.6|8241.6|110
1665551100000|2022-10-12 05:05:00|8259.6|8244.6|8257|8242|8259.9|8244.9|8256.7|8241.7|93
1665551400000|2022-10-12 05:10:00|8256.9|8241.9|8258|8243|8259|8244|8255.9|8240.9|126
1665551700000|2022-10-12 05:15:00|8257.6|8242.6|8257.3|8242.3|8258.6|8243.6|8256.7|8241.7|110
1665552000000|2022-10-12 05:20:00|8257.2|8242.2|8256.6|8241.6|8257.4|8242.4|8254.5|8239.5|112
1665552300000|2022-10-12 05:25:00|8256.5|8241.5|8259.7|8244.7|8259.7|8244.7|8256.5|8241.5|77
1665552600000|2022-10-12 05:30:00|8260.2|8245.2|8259.9|8244.9|8260.2|8245.2|8258.2|8243.2|108
1665552900000|2022-10-12 05:35:00|8259.8|8244.8|8261.9|8246.9|8262|8247|8259.7|8244.7|66
1665553200000|2022-10-12 05:40:00|8261.8|8246.8|8262.1|8247.1|8263.8|8248.8|8260.7|8245.7|115
1665553500000|2022-10-12 05:45:00|8262.2|8247.2|8260.1|8245.1|8262.4|8247.4|8259.7|8244.7|65
1665553800000|2022-10-12 05:50:00|8260.2|8245.2|8260.3|8245.3|8260.9|8245.9|8259.2|8244.2|77
1665554100000|2022-10-12 05:55:00|8260.4|8245.4|8267.3|8242.3|8267.8|8249|8260.3|8240.8|97
1665554400000|2022-10-12 06:00:00|8267.5|8242.5|8261.1|8246.1|8268.4|8248.7|8261.1|8242|86
1665554700000|2022-10-12 06:05:00|8261.3|8246.3|8262.3|8247.3|8262.9|8247.9|8260.7|8245.7|92
1665555000000|2022-10-12 06:10:00|8262.4|8247.4|8261.2|8246.2|8262.7|8247.7|8260.9|8245.9|79
1665555300000|2022-10-12 06:15:00|8260.8|8245.8|8262.3|8247.3|8262.7|8247.7|8259.9|8244.9|78
1665555600000|2022-10-12 06:20:00|8262.1|8247.1|8262.6|8247.6|8262.7|8247.7|8261.7|8246.7|64
1665555900000|2022-10-12 06:25:00|8262.7|8247.7|8266|8241|8267.6|8247.7|8260.5|8240.8|115
1665556200000|2022-10-12 06:30:00|8261.1|8246.1|8261.6|8246.6|8267.2|8247.4|8261|8241.6|36
1665556500000|2022-10-12 06:35:00|8261.5|8246.5|8262.3|8247.3|8262.4|8247.4|8261.5|8246.5|24
1665556800000|2022-10-12 06:40:00|8263|8248|8262|8247|8267.8|8248.2|8262|8242.6|35
1665557100000|2022-10-12 06:45:00|8261.7|8246.7|8262.6|8247.6|8267.8|8247.9|8261.3|8242.4|50
1665557400000|2022-10-12 06:50:00|8267.8|8242.8|8268.6|8243.6|8268.7|8248.5|8262.5|8242.7|70
1665557700000|2022-10-12 06:55:00|8268.5|8243.5|8269|8244|8269.4|8244.4|8267.9|8242.9|89
1665558000000|2022-10-12 07:00:00|8264|8249|8264.7|8249.7|8271.6|8253|8263.9|8245|164
1665558300000|2022-10-12 07:05:00|8264.1|8249.1|8266|8251|8269.7|8251.1|8263|8243|150
1665558600000|2022-10-12 07:10:00|8266.3|8251.3|8265|8250|8266.3|8251.3|8264.3|8249.3|88
1665558900000|2022-10-12 07:15:00|8265.1|8250.1|8266|8251|8270|8251.6|8263.6|8243.8|143
1665559200000|2022-10-12 07:20:00|8266.2|8251.2|8271.5|8246.5|8272.4|8253.8|8265.7|8246.1|121
1665559500000|2022-10-12 07:25:00|8271.6|8246.6|8270.6|8255.6|8276.8|8257.1|8267.3|8246.3|182
1665559800000|2022-10-12 07:30:00|8270.8|8255.8|8275.2|8250.2|8278.8|8258.7|8269.8|8248.9|187
1665560100000|2022-10-12 07:35:00|8275.1|8250.1|8270.4|8255.4|8276.2|8255.6|8269|8249|239
1665560400000|2022-10-12 07:40:00|8270.3|8255.3|8270.9|8255.9|8275.8|8256.4|8270.3|8250.7|94
1665560700000|2022-10-12 07:45:00|8271|8256|8271.1|8256.1|8271.4|8256.4|8270.1|8255.1|64
1665561000000|2022-10-12 07:50:00|8271.2|8256.2|8271.3|8256.3|8275.6|8256.5|8270.2|8250|35
1665561300000|2022-10-12 07:55:00|8271.5|8256.5|8272.8|8257.8|8273.5|8258.5|8271.1|8256.1|80
1665561600000|2022-10-12 08:00:00|8273.2|8258.2|8272.5|8257.5|8278.6|8259|8272.5|8253.1|139
1665561900000|2022-10-12 08:05:00|8272.8|8257.8|8273.1|8258.1|8273.4|8258.4|8272.3|8257.3|49
1665562200000|2022-10-12 08:10:00|8272.9|8257.9|8273.6|8258.6|8275.8|8260.8|8272.3|8257.3|87
1665562500000|2022-10-12 08:15:00|8273.5|8258.5|8278.2|8253.2|8278.2|8260|8273|8253.2|91
1665562800000|2022-10-12 08:20:00|8273.1|8258.1|8272.1|8257.1|8277.9|8258.9|8271.6|8252.3|89
1665563100000|2022-10-12 08:25:00|8272.2|8257.2|8270.6|8255.6|8277.2|8257.6|8269.6|8250.3|102
1665563400000|2022-10-12 08:30:00|8275.6|8250.6|8271.4|8256.4|8275.8|8257|8269.9|8250|77
1665563700000|2022-10-12 08:35:00|8271.6|8256.6|8278.1|8253.1|8279.1|8259.1|8271.2|8253.1|72
1665564000000|2022-10-12 08:40:00|8278.2|8253.2|8278.6|8253.6|8278.6|8253.6|8277.3|8252.3|50
1665564300000|2022-10-12 08:45:00|8278.4|8253.4|8271.2|8256.2|8278.4|8257.7|8271.2|8251|82
1665564600000|2022-10-12 08:50:00|8271.4|8256.4|8277.3|8252.3|8277.3|8257.6|8270.8|8251.3|41
1665564900000|2022-10-12 08:55:00|8277.2|8252.2|8277.5|8252.5|8277.5|8256.9|8271.2|8251.5|37
1665565200000|2022-10-12 09:00:00|8277.6|8252.6|8271.8|8256.8|8277.6|8257.8|8271.4|8252.6|20
1665565500000|2022-10-12 09:05:00|8271.6|8256.6|8272.9|8257.9|8278.4|8258.6|8271.6|8251.4|50
1665565800000|2022-10-12 09:10:00|8272.8|8257.8|8276.6|8251.6|8277.3|8257.8|8271.1|8251|33
1665566100000|2022-10-12 09:15:00|8271.9|8256.9|8276.7|8251.7|8277.4|8257.2|8271.1|8251.6|32
1665566400000|2022-10-12 09:20:00|8276.6|8251.6|8272.4|8257.4|8277.2|8257.4|8272|8251.6|27
1665566700000|2022-10-12 09:25:00|8277.1|8252.1|8275.5|8250.5|8277.1|8256.4|8269.5|8249|35
1665567000000|2022-10-12 09:30:00|8275.3|8250.3|8275.3|8250.3|8276|8256|8269.4|8249.4|78
1665567300000|2022-10-12 09:35:00|8275.1|8250.1|8272.4|8247.4|8275.2|8254.8|8266.6|8247.3|88
1665567600000|2022-10-12 09:40:00|8272.3|8247.3|8270.3|8245.3|8272.4|8252.2|8264.2|8244.9|146
1665567900000|2022-10-12 09:45:00|8270.1|8245.1|8270.9|8245.9|8271.3|8246.3|8269.9|8244.9|46
1665568200000|2022-10-12 09:50:00|8266.6|8251.6|8269.4|8254.4|8271.8|8255.2|8266.4|8246.7|72
1665568500000|2022-10-12 09:55:00|8269|8254|8274.6|8249.6|8275.2|8254.8|8267.5|8248.5|62
1665568800000|2022-10-12 10:00:00|8269.5|8254.5|8269.9|8254.9|8274.7|8257.2|8269|8249.7|77
1665569100000|2022-10-12 10:05:00|8270|8255|8270.4|8255.4|8276|8255.8|8270|8250.3|34
1665569400000|2022-10-12 10:10:00|8270.5|8255.5|8278.4|8253.4|8278.6|8258.2|8269.9|8250.2|87
1665569700000|2022-10-12 10:15:00|8278.2|8253.2|8270.4|8255.4|8278.2|8256.3|8270.1|8250|82
1665570000000|2022-10-12 10:20:00|8270.5|8255.5|8270.2|8255.2|8275.6|8256.1|8268.9|8248.5|58
1665570300000|2022-10-12 10:25:00|8270.1|8255.1|8269.2|8254.2|8270.9|8255.9|8267.9|8252.9|67
1665570600000|2022-10-12 10:30:00|8269.6|8254.6|8275.5|8250.5|8275.6|8256.8|8269.5|8249.9|63
1665570900000|2022-10-12 10:35:00|8275.3|8250.3|8274.8|8249.8|8275.6|8250.6|8274.6|8249.6|24
1665571200000|2022-10-12 10:40:00|8270|8255|8275.1|8250.1|8275.7|8255|8269.6|8249.6|19
1665571500000|2022-10-12 10:45:00|8274.9|8249.9|8270|8255|8275.4|8255|8270|8249.7|18
1665571800000|2022-10-12 10:50:00|8270.1|8255.1|8275.9|8250.9|8276.4|8256.6|8270.1|8250.5|32
1665572100000|2022-10-12 10:55:00|8275.3|8250.3|8269.2|8254.2|8275.6|8254.6|8269|8249.6|19
1665572400000|2022-10-12 11:00:00|8269|8254|8273.1|8248.1|8274.1|8254.6|8267|8246.5|113
1665572700000|2022-10-12 11:05:00|8273|8248|8274.2|8249.2|8274.5|8253.2|8267.6|8247.9|55
1665573000000|2022-10-12 11:10:00|8274|8249|8269.8|8254.8|8274.4|8255.9|8269.1|8248.3|64
1665573300000|2022-10-12 11:15:00|8269.6|8254.6|8269.9|8254.9|8275.2|8255.8|8269.6|8250|35
1665573600000|2022-10-12 11:20:00|8269.8|8254.8|8269.9|8254.9|8270.2|8255.2|8269.5|8254.5|39
1665573900000|2022-10-12 11:25:00|8269.8|8254.8|8269.9|8254.9|8270.1|8255.1|8269.4|8254.4|42
1665574200000|2022-10-12 11:30:00|8270.4|8255.4|8276|8251|8276|8255.8|8270.4|8250.9|4
1665574500000|2022-10-12 11:35:00|8275.9|8250.9|8271.7|8256.7|8276|8257.3|8271.3|8250.9|12
1665574800000|2022-10-12 11:40:00|8271.8|8256.8|8271.8|8256.8|8271.8|8256.8|8271.7|8256.7|7
1665575100000|2022-10-12 11:45:00|8271.7|8256.7|8278.2|8253.2|8278.2|8257.3|8271.7|8252.9|13
1665575400000|2022-10-12 11:50:00|8278.3|8253.3|8272|8257|8279|8257|8271.6|8251.8|21
1665575700000|2022-10-12 11:55:00|8276.7|8251.7|8276.7|8251.7|8276.7|8251.7|8276.6|8251.6|3
1665576000000|2022-10-12 12:00:00|8272.8|8257.8|8276.9|8251.9|8277.7|8257.9|8272.6|8251.9|17
1665576300000|2022-10-12 12:05:00|8277|8252|8276.9|8251.9|8277.2|8252.2|8276.9|8251.9|6
1665576600000|2022-10-12 12:10:00|8277|8252|8276.9|8251.9|8277.2|8252.2|8276.8|8251.8|10
1665576900000|2022-10-12 12:15:00|8276.8|8251.8|8277|8252|8277.1|8252.1|8276.8|8251.8|10
1665577200000|2022-10-12 12:20:00|8276.9|8251.9|8277.3|8252.3|8277.8|8252.8|8276.9|8251.9|31
1665577500000|2022-10-12 12:25:00|8277.4|8252.4|8276|8251|8277.4|8257.2|8272|8250.8|37
1665577800000|2022-10-12 12:30:00|8276.3|8251.3|8279.9|8254.9|8282.1|8257.1|8276.3|8251.3|164
1665578100000|2022-10-12 12:35:00|8279.8|8254.8|8278.5|8253.5|8280|8259.4|8273.2|8253.2|50
1665578400000|2022-10-12 12:40:00|8278.4|8253.4|8274.4|8249.4|8278.5|8258.4|8272.6|8248.2|87
1665578700000|2022-10-12 12:45:00|8274.6|8249.6|8274.6|8249.6|8276.7|8255.6|8269.9|8248.4|116
1665579000000|2022-10-12 12:50:00|8274.5|8249.5|8274.5|8249.5|8275.3|8255.1|8269.6|8248|100
1665579300000|2022-10-12 12:55:00|8274.4|8249.4|8274.7|8249.7|8275.1|8250.1|8273.9|8248.9|49
1665579600000|2022-10-12 13:00:00|8274.5|8249.5|8276.8|8251.8|8277.1|8252.1|8273.9|8248.9|50
1665579900000|2022-10-12 13:05:00|8276.2|8251.2|8280.4|8255.4|8280.4|8255.4|8276.2|8251.2|48
1665580200000|2022-10-12 13:10:00|8280.2|8255.2|8280.2|8255.2|8280.8|8255.8|8279.6|8254.6|26
1665580500000|2022-10-12 13:15:00|8280|8255|8277.8|8252.8|8280.4|8255.4|8276.6|8251.6|34
1665580800000|2022-10-12 13:20:00|8278.4|8253.4|8278|8253|8280|8255|8277.7|8252.7|61
1665581100000|2022-10-12 13:25:00|8277.8|8252.8|8276.2|8251.2|8278|8253|8276|8251|30
1665581400000|2022-10-12 13:30:00|8276.4|8251.4|8277.6|8252.6|8279|8254|8276.2|8251.2|81
1665581700000|2022-10-12 13:35:00|8277.4|8252.4|8275.3|8250.3|8277.4|8252.4|8275.3|8250.3|23
1665582000000|2022-10-12 13:40:00|8275.4|8250.4|8274.8|8249.8|8275.5|8250.5|8274.5|8249.5|70
1665582300000|2022-10-12 13:45:00|8274.5|8249.5|8275.2|8250.2|8276|8251|8274.5|8249.5|35
1665582600000|2022-10-12 13:50:00|8274|8249|8275.6|8250.6|8275.8|8250.8|8274|8249|13
1665582900000|2022-10-12 13:55:00|8275.5|8250.5|8275.4|8250.4|8275.6|8250.6|8274.1|8249.1|9
1665583200000|2022-10-12 14:00:00|8276.3|8251.3|8276.5|8251.5|8277.1|8252.1|8276.3|8251.3|16
1665583500000|2022-10-12 14:05:00|8275.9|8250.9|8275.6|8250.6|8275.9|8250.9|8275.1|8250.1|9
1665583800000|2022-10-12 14:10:00|8276|8251|8273.9|8248.9|8276.4|8251.4|8273|8248|32
1665584100000|2022-10-12 14:15:00|8273.6|8248.6|8274.4|8249.4|8274.4|8249.4|8273.6|8248.6|37
1665584400000|2022-10-12 14:20:00|8274|8249|8273.9|8248.9|8274.8|8249.8|8273.7|8248.7|78
1665584700000|2022-10-12 14:25:00|8274|8249|8271.2|8246.2|8274|8249|8270|8245|46
1665585000000|2022-10-12 14:30:00|8271.4|8246.4|8271.9|8246.9|8273.2|8248.2|8270.1|8245.1|79
1665585300000|2022-10-12 14:35:00|8272|8247|8273.3|8248.3|8273.3|8248.3|8271.4|8246.4|51
1665585600000|2022-10-12 14:40:00|8273.5|8248.5|8273.1|8248.1|8273.5|8248.5|8272.5|8247.5|45
1665585900000|2022-10-12 14:45:00|8273.2|8248.2|8273.7|8248.7|8274.3|8249.3|8273.1|8248.1|17
1665586200000|2022-10-12 14:50:00|8273.9|8248.9|8273.3|8248.3|8273.9|8248.9|8273.3|8248.3|26
1665586500000|2022-10-12 14:55:00|8273.4|8248.4|8272.9|8247.9|8273.4|8248.4|8271.1|8246.1|22
1665586800000|2022-10-12 15:00:00|8272.6|8247.6|8273|8248|8273.2|8248.2|8272.6|8247.6|37
1665587100000|2022-10-12 15:05:00|8273.2|8248.2|8273.6|8248.6|8274|8249|8272.9|8247.9|55
1665587400000|2022-10-12 15:10:00|8273.4|8248.4|8272.2|8247.2|8274|8249|8271.8|8246.8|93
1665587700000|2022-10-12 15:15:00|8271.8|8246.8|8270.6|8245.6|8273.8|8248.8|8270.6|8245.6|67
1665588000000|2022-10-12 15:20:00|8270.4|8245.4|8273.2|8248.2|8273.2|8248.2|8270.4|8245.4|38
1665588300000|2022-10-12 15:25:00|8273|8248|8272.6|8247.6|8273.4|8248.4|8272.6|8247.6|53
1665588600000|2022-10-12 15:30:00|8272.7|8247.7|8273.2|8248.2|8273.3|8248.3|8272.7|8247.7|34
1665588900000|2022-10-12 15:35:00|8272.6|8247.6|8272.4|8247.4|8272.8|8247.8|8272|8247|19
1665589200000|2022-10-12 15:40:00|8272.6|8247.6|8272.8|8247.8|8272.8|8247.8|8272|8247|44
1665589500000|2022-10-12 15:45:00|8272.6|8247.6|8271.1|8246.1|8273|8248|8271.1|8246.1|24
1665589800000|2022-10-12 15:50:00|8271.4|8246.4|8273.5|8248.5|8273.5|8248.5|8271.4|8246.4|23
1665590100000|2022-10-12 15:55:00|8272.8|8247.8|8272|8247|8272.8|8247.8|8271.9|8246.9|11
1665590400000|2022-10-12 16:00:00|8271.4|8246.4|8271.8|8246.8|8271.8|8246.8|8270.6|8245.6|30
1665590700000|2022-10-12 16:05:00|8271.6|8246.6|8272|8247|8272.4|8247.4|8271|8246|39
1665591000000|2022-10-12 16:10:00|8272.4|8247.4|8272.4|8247.4|8272.6|8247.6|8272|8247|82
1665591300000|2022-10-12 16:15:00|8272.6|8247.6|8273.2|8248.2|8273.4|8248.4|8272.6|8247.6|12
1665591600000|2022-10-12 16:20:00|8272.6|8247.6|8272.6|8247.6|8272.8|8247.8|8272.6|8247.6|7
1665591900000|2022-10-12 16:25:00|8272.4|8247.4|8272.6|8247.6|8272.9|8247.9|8272.4|8247.4|9
1665592200000|2022-10-12 16:30:00|8272.4|8247.4|8272.2|8247.2|8272.6|8247.6|8272.2|8247.2|28
1665592500000|2022-10-12 16:35:00|8272|8247|8272.8|8247.8|8272.8|8247.8|8272|8247|17
1665592800000|2022-10-12 16:40:00|8273|8248|8272|8247|8273|8248|8272|8247|7
1665593100000|2022-10-12 16:45:00|8272.4|8247.4|8272.8|8247.8|8272.8|8247.8|8272.4|8247.4|2
1665593400000|2022-10-12 16:50:00|8272.4|8247.4|8272|8247|8272.8|8247.8|8271.8|8246.8|20
1665593700000|2022-10-12 16:55:00|8271.8|8246.8|8271.8|8246.8|8272|8247|8271.6|8246.6|11
1665594000000|2022-10-12 17:00:00|8271.9|8246.9|8271.8|8246.8|8271.9|8246.9|8271.7|8246.7|4
1665594300000|2022-10-12 17:05:00|8272.2|8247.2|8272.2|8247.2|8272.2|8247.2|8272.2|8247.2|1
1665594900000|2022-10-12 17:15:00|8272|8247|8272|8247|8272|8247|8271.9|8246.9|3
1665595200000|2022-10-12 17:20:00|8271.8|8246.8|8270.2|8245.2|8271.8|8246.8|8270.2|8245.2|24
1665595500000|2022-10-12 17:25:00|8270.4|8245.4|8270|8245|8270.4|8245.4|8270|8245|2
1665595800000|2022-10-12 17:30:00|8269.8|8244.8|8267.6|8242.6|8270.2|8245.2|8267.6|8242.6|13
1665596100000|2022-10-12 17:35:00|8268|8243|8268.4|8243.4|8268.4|8243.4|8267.8|8242.8|3
1665596400000|2022-10-12 17:40:00|8268|8243|8268.4|8243.4|8268.4|8243.4|8268|8243|6
1665596700000|2022-10-12 17:45:00|8268.6|8243.6|8267.8|8242.8|8268.6|8243.6|8267.6|8242.6|37
1665597000000|2022-10-12 17:50:00|8268.4|8243.4|8267.8|8242.8|8268.6|8243.6|8267.8|8242.8|27
1665597300000|2022-10-12 17:55:00|8268.4|8243.4|8267.8|8242.8|8268.4|8243.4|8267.6|8242.6|25
1665597600000|2022-10-12 18:00:00|8268.4|8243.4|8268.6|8243.6|8269.4|8244.4|8267.8|8242.8|67
1665597900000|2022-10-12 18:05:00|8269.2|8244.2|8267.6|8242.6|8269.2|8244.2|8267.6|8242.6|144
1665598200000|2022-10-12 18:10:00|8268|8243|8264.4|8239.4|8268|8243|8263|8238|110
1665598500000|2022-10-12 18:15:00|8264.2|8239.2|8264.4|8239.4|8265|8240|8263.8|8238.8|87
1665598800000|2022-10-12 18:20:00|8265|8240|8265|8240|8265.4|8240.4|8264.2|8239.2|143
1665599100000|2022-10-12 18:25:00|8265.4|8240.4|8265.4|8240.4|8265.4|8240.4|8265|8240|27
1665599400000|2022-10-12 18:30:00|8265.2|8240.2|8265.4|8240.4|8265.7|8240.7|8264.6|8239.6|138
1665599700000|2022-10-12 18:35:00|8264.6|8239.6|8265.4|8240.4|8265.4|8240.4|8264.2|8239.2|58
1665600000000|2022-10-12 18:40:00|8264.6|8239.6|8265.4|8240.4|8265.4|8240.4|8264.6|8239.6|96
1665600300000|2022-10-12 18:45:00|8264.6|8239.6|8265.6|8240.6|8265.6|8240.6|8264.6|8239.6|95
1665600600000|2022-10-12 18:50:00|8265.4|8240.4|8265.2|8240.2|8266|8241|8265|8240|60
1665600900000|2022-10-12 18:55:00|8266.8|8241.8|8266.2|8241.2|8267.4|8242.4|8265.4|8240.4|18
1665621000000|2022-10-13 00:30:00|8268.8|8243.8|8268.8|8243.8|8268.8|8243.8|8268.8|8243.8|1
1665621600000|2022-10-13 00:40:00|8267.9|8242.9|8268.1|8243.1|8268.1|8243.1|8267.9|8242.9|2
1665621900000|2022-10-13 00:45:00|8270.5|8245.5|8270.5|8245.5|8274.5|8249.5|8270.5|8245.5|6
1665622200000|2022-10-13 00:50:00|8271|8246|8272.5|8247.5|8273.4|8248.4|8270.5|8245.5|9
1665622800000|2022-10-13 01:00:00|8270|8245|8270|8245|8270|8245|8270|8245|1
1665623400000|2022-10-13 01:10:00|8270.5|8245.5|8270|8245|8270.5|8245.5|8270|8245|3
1665624300000|2022-10-13 01:25:00|8270.5|8245.5|8274.5|8249.5|8275|8250|8270.5|8245.5|6
1665624600000|2022-10-13 01:30:00|8273.5|8248.5|8273.1|8248.1|8273.5|8248.5|8273.1|8248.1|2
1665625800000|2022-10-13 01:50:00|8272.1|8247.1|8271|8246|8272.1|8247.1|8271|8246|2
1665626100000|2022-10-13 01:55:00|8270.6|8245.6|8271.4|8246.4|8271.4|8246.4|8270.3|8245.3|21
1665626400000|2022-10-13 02:00:00|8270.9|8245.9|8270.9|8245.9|8271.3|8246.3|8270.9|8245.9|6
1665627000000|2022-10-13 02:10:00|8271.3|8246.3|8270.5|8245.5|8271.3|8246.3|8270.5|8245.5|4
1665627300000|2022-10-13 02:15:00|8272.1|8247.1|8272.7|8247.7|8272.7|8247.7|8271.9|8246.9|4
1665628500000|2022-10-13 02:35:00|8272.9|8247.9|8273.5|8248.5|8274|8249|8272.5|8247.5|5
1665628800000|2022-10-13 02:40:00|8273.9|8248.9|8273.3|8248.3|8274.9|8249.9|8272.5|8247.5|9
1665630000000|2022-10-13 03:00:00|8272.3|8247.3|8273.3|8248.3|8273.3|8248.3|8272.3|8247.3|14
1665630300000|2022-10-13 03:05:00|8272.3|8247.3|8273.3|8248.3|8273.3|8248.3|8272.3|8247.3|28
1665630600000|2022-10-13 03:10:00|8272.3|8247.3|8272.1|8247.1|8273.3|8248.3|8271.5|8246.5|9
1665630900000|2022-10-13 03:15:00|8272.2|8247.2|8270.3|8245.3|8272.2|8247.2|8270.3|8245.3|23
1665631200000|2022-10-13 03:20:00|8270.7|8245.7|8271.8|8246.8|8272.1|8247.1|8270.7|8245.7|21
1665631500000|2022-10-13 03:25:00|8271.9|8246.9|8272|8247|8272.1|8247.1|8271.2|8246.2|50
1665631800000|2022-10-13 03:30:00|8271.4|8246.4|8273.6|8248.6|8274.7|8249.7|8271.4|8246.4|168
1665632100000|2022-10-13 03:35:00|8274.4|8249.4|8272.2|8257.2|8274.8|8257.2|8268.3|8248.6|126
1665632400000|2022-10-13 03:40:00|8272|8257|8269|8254|8274.1|8257|8266.9|8247.6|159
1665632700000|2022-10-13 03:45:00|8268.9|8253.9|8267.9|8252.9|8269|8254|8267.1|8252.1|54
1665633000000|2022-10-13 03:50:00|8268.1|8253.1|8268.6|8253.6|8268.9|8253.9|8267.7|8252.7|60
1665633300000|2022-10-13 03:55:00|8268.5|8253.5|8265.1|8250.1|8269.2|8254.2|8262.7|8247.7|186
1665633600000|2022-10-13 04:00:00|8265|8250|8266.1|8251.1|8268.2|8253.2|8264.2|8249.2|116
1665633900000|2022-10-13 04:05:00|8266.3|8251.3|8266.9|8251.9|8267.5|8252.5|8266.1|8251.1|79
1665634200000|2022-10-13 04:10:00|8267.2|8252.2|8267.7|8252.7|8268.3|8253.3|8266.3|8251.3|111
1665634500000|2022-10-13 04:15:00|8267.8|8252.8|8268.1|8253.1|8269.4|8254.4|8267.1|8252.1|132
1665634800000|2022-10-13 04:20:00|8268.4|8253.4|8270.1|8255.1|8270.6|8255.6|8268.3|8253.3|87
1665635100000|2022-10-13 04:25:00|8269.9|8254.9|8270.4|8255.4|8271.1|8256.1|8269.5|8254.5|116
1665635400000|2022-10-13 04:30:00|8270.2|8255.2|8270.4|8255.4|8271.2|8256.2|8269.7|8254.7|141
1665635700000|2022-10-13 04:35:00|8270.7|8255.7|8269.4|8254.4|8271|8256|8268.8|8253.8|130
1665636000000|2022-10-13 04:40:00|8269.3|8254.3|8269.4|8254.4|8271|8256|8269.3|8254.3|67
1665636300000|2022-10-13 04:45:00|8269.3|8254.3|8270.4|8255.4|8270.4|8255.4|8269.1|8254.1|149
1665636600000|2022-10-13 04:50:00|8270.2|8255.2|8270|8255|8270.6|8255.6|8269.6|8254.6|106
1665636900000|2022-10-13 04:55:00|8270.1|8255.1|8270.6|8255.6|8270.7|8255.7|8269.5|8254.5|72
1665637200000|2022-10-13 05:00:00|8270.7|8255.7|8270.2|8255.2|8270.8|8255.8|8270.1|8255.1|95
1665637500000|2022-10-13 05:05:00|8270.1|8255.1|8270.2|8255.2|8270.5|8255.5|8269.9|8254.9|75
1665637800000|2022-10-13 05:10:00|8270.1|8255.1|8270.8|8255.8|8271|8256|8270.1|8255.1|127
1665638100000|2022-10-13 05:15:00|8271|8256|8271.7|8256.7|8272|8257|8270.3|8255.3|96
1665638400000|2022-10-13 05:20:00|8272|8257|8272.5|8257.5|8277.5|8260.3|8270.1|8250.1|186
1665638700000|2022-10-13 05:25:00|8272.4|8257.4|8272.5|8257.5|8273.4|8258.4|8271.4|8256.4|121
1665639000000|2022-10-13 05:30:00|8272.8|8257.8|8273.5|8258.5|8274.5|8259.5|8272.2|8257.2|45
1665639300000|2022-10-13 05:35:00|8273.3|8258.3|8272.4|8257.4|8273.6|8258.6|8271.5|8256.5|70
1665639600000|2022-10-13 05:40:00|8272.5|8257.5|8271.3|8256.3|8272.9|8257.9|8270.9|8255.9|47
1665639900000|2022-10-13 05:45:00|8271.5|8256.5|8272.8|8257.8|8272.8|8257.8|8271.3|8256.3|31
1665640200000|2022-10-13 05:50:00|8272.7|8257.7|8272.7|8257.7|8272.9|8257.9|8271|8256|58
1665640500000|2022-10-13 05:55:00|8272.9|8257.9|8277.4|8252.4|8277.4|8257.9|8271.5|8251.9|66
1665640800000|2022-10-13 06:00:00|8277.5|8252.5|8272.5|8257.5|8277.7|8258.4|8271.4|8252.3|152
1665641100000|2022-10-13 06:05:00|8272.4|8257.4|8272.8|8257.8|8273.2|8258.2|8272.3|8257.3|84
1665641400000|2022-10-13 06:10:00|8273.2|8258.2|8274.4|8259.4|8275.2|8260.2|8273.1|8258.1|161
1665641700000|2022-10-13 06:15:00|8274.2|8259.2|8274.8|8259.8|8275.2|8260.2|8274.2|8259.2|47
1665642000000|2022-10-13 06:20:00|8274.9|8259.9|8276.4|8261.4|8276.5|8261.5|8274.8|8259.8|53
1665642300000|2022-10-13 06:25:00|8276.5|8261.5|8275.4|8260.4|8278.9|8263.9|8274.9|8259.9|153
1665642600000|2022-10-13 06:30:00|8275.6|8260.6|8275.6|8260.6|8275.8|8260.8|8274.7|8259.7|114
1665642900000|2022-10-13 06:35:00|8276.2|8261.2|8274.8|8259.8|8276.4|8261.4|8274.8|8259.8|142
1665643200000|2022-10-13 06:40:00|8275|8260|8275|8260|8276.2|8261.2|8274.1|8259.1|94
1665643500000|2022-10-13 06:45:00|8275.1|8260.1|8273.8|8258.8|8275.4|8260.4|8273.6|8258.6|33
1665643800000|2022-10-13 06:50:00|8274.2|8259.2|8274.9|8259.9|8275.2|8260.2|8274.1|8259.1|58
1665644100000|2022-10-13 06:55:00|8275|8260|8275.3|8260.3|8275.6|8260.6|8275|8260|73
1665644400000|2022-10-13 07:00:00|8275.4|8260.4|8278.4|8263.4|8278.4|8263.4|8275.3|8260.3|73
1665644700000|2022-10-13 07:05:00|8278.1|8263.1|8278.2|8263.2|8278.4|8263.4|8277.4|8262.4|83
1665645000000|2022-10-13 07:10:00|8278.6|8263.6|8274.5|8259.5|8283.3|8265.4|8274.5|8256.1|119
1665645300000|2022-10-13 07:15:00|8274.6|8259.6|8276.5|8261.5|8276.8|8261.8|8274.5|8259.5|66
1665645600000|2022-10-13 07:20:00|8276.7|8261.7|8277.1|8262.1|8277.1|8262.1|8275.4|8260.4|35
1665645900000|2022-10-13 07:25:00|8276.9|8261.9|8278.6|8263.6|8278.6|8263.6|8276.5|8261.5|34
1665646200000|2022-10-13 07:30:00|8278.4|8263.4|8278.2|8263.2|8278.9|8263.9|8277.6|8262.6|49
1665646500000|2022-10-13 07:35:00|8278.1|8263.1|8276.5|8261.5|8282.2|8263.4|8276.5|8256.7|135
1665646800000|2022-10-13 07:40:00|8276.6|8261.6|8274.7|8259.7|8276.6|8261.6|8273.9|8258.9|172
1665647100000|2022-10-13 07:45:00|8274.8|8259.8|8276|8261|8276.6|8261.6|8274.7|8259.7|60
1665647400000|2022-10-13 07:50:00|8275.9|8260.9|8273.6|8258.6|8275.9|8260.9|8273.6|8258.6|42
1665647700000|2022-10-13 07:55:00|8273.8|8258.8|8275.4|8260.4|8275.5|8260.5|8273.1|8258.1|40
1665648000000|2022-10-13 08:00:00|8275.5|8260.5|8274.2|8259.2|8276|8261|8274.1|8259.1|28
1665648300000|2022-10-13 08:05:00|8274|8259|8274.5|8259.5|8275.4|8260.4|8273.8|8258.8|32
1665648600000|2022-10-13 08:10:00|8274.8|8259.8|8275.8|8260.8|8276.8|8261.8|8274.8|8259.8|116
1665648900000|2022-10-13 08:15:00|8275.7|8260.7|8274.8|8259.8|8276|8261|8274.5|8259.5|64
1665649200000|2022-10-13 08:20:00|8275|8260|8275.8|8260.8|8275.9|8260.9|8274.6|8259.6|31
1665649500000|2022-10-13 08:25:00|8275.7|8260.7|8276.1|8261.1|8280.9|8262.2|8275.5|8254.9|63
1665649800000|2022-10-13 08:30:00|8281.1|8256.1|8276.2|8261.2|8281.6|8261.5|8275.7|8256.1|80
1665650100000|2022-10-13 08:35:00|8276.4|8261.4|8276.6|8261.6|8277|8262|8276|8261|37
1665650400000|2022-10-13 08:40:00|8276.5|8261.5|8277.8|8262.8|8282.4|8263.2|8276.2|8257|46
1665650700000|2022-10-13 08:45:00|8276.6|8261.6|8277|8262|8282.6|8262.8|8275.6|8257.3|68
1665651000000|2022-10-13 08:50:00|8276.8|8261.8|8276.8|8261.8|8277.8|8262.8|8276.2|8261.2|42
1665651300000|2022-10-13 08:55:00|8276.4|8261.4|8275.4|8260.4|8276.8|8261.8|8274.2|8259.2|50
1665651600000|2022-10-13 09:00:00|8275.2|8260.2|8274.8|8259.8|8275.2|8260.2|8274.2|8259.2|44
1665651900000|2022-10-13 09:05:00|8275|8260|8274.9|8259.9|8275.3|8260.3|8274.6|8259.6|71
1665652200000|2022-10-13 09:10:00|8274.8|8259.8|8274.9|8259.9|8275.3|8260.3|8274.7|8259.7|21
1665652500000|2022-10-13 09:15:00|8275|8260|8274.2|8259.2|8275|8260|8273.4|8258.4|48
1665652800000|2022-10-13 09:20:00|8274|8259|8274|8259|8274.8|8259.8|8273.5|8258.5|61
1665653100000|2022-10-13 09:25:00|8274.2|8259.2|8273|8258|8277.9|8260|8272.3|8252.8|118
1665653400000|2022-10-13 09:30:00|8272.8|8257.8|8273.2|8258.2|8273.2|8258.2|8271.2|8256.2|110
1665653700000|2022-10-13 09:35:00|8274.2|8259.2|8277.4|8252.4|8278.8|8259.8|8273.5|8251.7|62
1665654000000|2022-10-13 09:40:00|8277.3|8252.3|8275.9|8250.9|8278|8253|8275|8250|68
1665654300000|2022-10-13 09:45:00|8275.5|8250.5|8271|8256|8276.4|8257.1|8270.3|8250.3|99
1665654600000|2022-10-13 09:50:00|8270.8|8255.8|8275.7|8250.7|8276.3|8256|8270.8|8250.1|54
1665654900000|2022-10-13 09:55:00|8275.1|8250.1|8276|8251|8276|8255.5|8267.9|8247.9|153
1665655200000|2022-10-13 10:00:00|8275.7|8250.7|8272.8|8257.8|8277.5|8258.3|8271.1|8250.7|128
1665655500000|2022-10-13 10:05:00|8273.1|8258.1|8274.3|8259.3|8274.9|8259.9|8273.1|8258.1|70
1665655800000|2022-10-13 10:10:00|8274|8259|8273.2|8258.2|8274|8259|8273.1|8258.1|56
1665656100000|2022-10-13 10:15:00|8272.9|8257.9|8277.6|8252.6|8277.7|8257.9|8271.7|8251.4|69
1665656400000|2022-10-13 10:20:00|8277.7|8252.7|8271.6|8256.6|8277.7|8257.1|8271.4|8251.7|31
1665656700000|2022-10-13 10:25:00|8271.5|8256.5|8270.3|8255.3|8275.8|8256.7|8269.5|8249.7|42
1665657000000|2022-10-13 10:30:00|8270.2|8255.2|8270.8|8255.8|8270.8|8255.8|8269.8|8254.8|11
1665657300000|2022-10-13 10:35:00|8271.2|8256.2|8270.5|8255.5|8271.6|8256.6|8270.5|8255.5|16
1665657600000|2022-10-13 10:40:00|8270.6|8255.6|8268.8|8253.8|8275.4|8255.6|8268.8|8250|21
1665657900000|2022-10-13 10:45:00|8269|8254|8268.8|8253.8|8269.4|8254.4|8268.8|8253.8|76
1665658200000|2022-10-13 10:50:00|8268.6|8253.6|8270.8|8245.8|8272.8|8253.6|8265.3|8245.7|61
1665658500000|2022-10-13 10:55:00|8270.7|8245.7|8270.8|8245.8|8271|8245.8|8270.6|8245|33
1665658800000|2022-10-13 11:00:00|8271|8246|8272.3|8247.3|8272.4|8252.8|8266.8|8246|40
1665659100000|2022-10-13 11:05:00|8272.4|8247.4|8274.1|8249.1|8274.4|8254.5|8267.2|8247.1|89
1665659400000|2022-10-13 11:10:00|8274|8249|8273.9|8248.9|8274.1|8249.1|8273.7|8248.7|35
1665659700000|2022-10-13 11:15:00|8273.7|8248.7|8271.8|8246.8|8273.8|8253.2|8267.7|8246.3|43
1665660000000|2022-10-13 11:20:00|8271.6|8246.6|8271.8|8246.8|8272.8|8253.4|8268.4|8246.2|61
1665660300000|2022-10-13 11:25:00|8271.6|8246.6|8270.7|8245.7|8272|8251.1|8266.1|8245.6|53
1665660600000|2022-10-13 11:30:00|8265.5|8250.5|8266.2|8251.2|8266.2|8251.2|8265.5|8250.5|2
1665660900000|2022-10-13 11:35:00|8261.1|8246.1|8256.9|8231.9|8262.1|8246.1|8254.8|8229.8|7
1665661800000|2022-10-13 11:50:00|8258.4|8233.4|8259.9|8234.9|8260|8235|8257.4|8230.9|5
1665662100000|2022-10-13 11:55:00|8260.2|8235.2|8261.4|8236.4|8263|8236.9|8260.2|8233.6|35
1665662400000|2022-10-13 12:00:00|8261.2|8236.2|8261.2|8236.2|8261.2|8236.2|8261.2|8236.2|1
1665662700000|2022-10-13 12:05:00|8260|8235|8259.8|8234.8|8261.8|8236|8259.8|8232.8|17
1665663000000|2022-10-13 12:10:00|8259.4|8234.4|8259.6|8234.6|8261.6|8234.8|8259.2|8232.6|16
1665663300000|2022-10-13 12:15:00|8260.8|8235.8|8261|8236|8261|8236|8260|8235|5
1665663600000|2022-10-13 12:20:00|8261.6|8236.6|8262.8|8237.8|8263.2|8237.8|8261|8234|15
1665663900000|2022-10-13 12:25:00|8263.7|8238.7|8263.7|8238.7|8266|8239|8263.6|8236.8|12
1665664200000|2022-10-13 12:30:00|8295.6|8270.6|8303|8278|8304|8279|8294|8269|99
1665664500000|2022-10-13 12:35:00|8305.4|8276.8|8294.7|8269.7|8306.4|8279.4|8293|8268|276
1665664800000|2022-10-13 12:40:00|8296.7|8271.7|8297.5|8272.5|8301.6|8276.6|8294.4|8269.4|167
1665665100000|2022-10-13 12:45:00|8297.9|8272.9|8308.3|8283.3|8308.5|8283.5|8297.9|8272.9|137
1665665400000|2022-10-13 12:50:00|8308.5|8283.5|8306.1|8281.1|8315.5|8290.5|8305|8280|200
1665665700000|2022-10-13 12:55:00|8305.7|8280.7|8302.6|8277.6|8307.2|8282.2|8302.6|8277.6|111
1665666000000|2022-10-13 13:00:00|8302.2|8277.2|8303.8|8278.8|8305.8|8280.8|8299.3|8274.3|126
1665666300000|2022-10-13 13:05:00|8304.4|8279.4|8305.9|8280.9|8310.2|8285.2|8303.4|8278.4|155
1665666600000|2022-10-13 13:10:00|8305.5|8280.5|8308|8283|8308.2|8283.2|8305.5|8280.5|28
1665666900000|2022-10-13 13:15:00|8307.8|8282.8|8309.1|8284.1|8309.8|8284.8|8307.8|8282.8|90
1665667200000|2022-10-13 13:20:00|8308.6|8283.6|8304.4|8279.4|8309|8284|8298.3|8273.3|140
1665667500000|2022-10-13 13:25:00|8304.6|8279.6|8305.6|8280.6|8306.6|8281.6|8303.2|8278.2|53
1665667800000|2022-10-13 13:30:00|8305.4|8280.4|8304.4|8279.4|8306.8|8281.8|8304.2|8279.2|120
1665668100000|2022-10-13 13:35:00|8304.2|8279.2|8304.2|8279.2|8305.5|8280.5|8302.8|8277.8|137
1665668400000|2022-10-13 13:40:00|8303.6|8278.6|8303.6|8278.6|8304.6|8279.6|8302.2|8277.2|80
1665668700000|2022-10-13 13:45:00|8303.8|8278.8|8300.2|8275.2|8303.8|8278.8|8300.2|8275.2|69
1665669000000|2022-10-13 13:50:00|8300|8275|8298.8|8273.8|8300|8275|8297.8|8272.8|73
1665669300000|2022-10-13 13:55:00|8298.2|8273.2|8295.4|8270.4|8298.2|8273.2|8285.6|8260.6|112
1665669600000|2022-10-13 14:00:00|8295.2|8270.2|8294.4|8269.4|8295.4|8270.4|8293.9|8268.9|112
1665669900000|2022-10-13 14:05:00|8294.8|8269.8|8297|8272|8297.8|8272.8|8293|8268|143
1665670200000|2022-10-13 14:10:00|8297.4|8272.4|8296.2|8271.2|8299|8274|8296.2|8271.2|128
1665670500000|2022-10-13 14:15:00|8296.6|8271.6|8294.2|8269.2|8297.4|8272.4|8292.8|8267.8|45
1665670800000|2022-10-13 14:20:00|8294.4|8269.4|8296.8|8271.8|8297|8272|8294.4|8269.4|43
1665671100000|2022-10-13 14:25:00|8297.1|8272.1|8297.6|8272.6|8297.6|8272.6|8296.2|8271.2|70
1665671400000|2022-10-13 14:30:00|8297.4|8272.4|8295.8|8270.8|8297.6|8272.6|8295|8270|48
1665671700000|2022-10-13 14:35:00|8296|8271|8295.6|8270.6|8296|8271|8294.6|8269.6|42
1665672000000|2022-10-13 14:40:00|8295.4|8270.4|8296.8|8271.8|8296.8|8271.8|8295.4|8270.4|47
1665672300000|2022-10-13 14:45:00|8296.7|8271.7|8294.4|8269.4|8296.7|8271.7|8292|8267|88
1665672600000|2022-10-13 14:50:00|8294.2|8269.2|8291.2|8266.2|8294.6|8269.6|8289.6|8264.6|144
1665672900000|2022-10-13 14:55:00|8290.8|8265.8|8293.8|8268.8|8294|8269|8290.8|8265.8|44
1665673200000|2022-10-13 15:00:00|8294|8269|8290.4|8265.4|8294|8269|8290.4|8265.4|82
1665673500000|2022-10-13 15:05:00|8290.6|8265.6|8285.2|8260.2|8290.6|8265.6|8285.2|8260.2|93
1665673800000|2022-10-13 15:10:00|8285.6|8260.6|8285|8260|8287.6|8262.6|8285|8260|46
1665674100000|2022-10-13 15:15:00|8284.8|8259.8|8282.4|8257.4|8284.8|8259.8|8280.6|8255.6|86
1665674400000|2022-10-13 15:20:00|8282.2|8257.2|8279.8|8254.8|8282.2|8257.2|8276.4|8251.4|79
1665674700000|2022-10-13 15:25:00|8280.3|8255.3|8277.7|8252.7|8280.5|8255.5|8275.9|8250.9|98
1665675000000|2022-10-13 15:30:00|8277.6|8252.6|8275.8|8250.8|8279.9|8254.9|8275|8250|49
1665675300000|2022-10-13 15:35:00|8276|8251|8266|8241|8276|8251|8265.5|8240.5|96
1665675600000|2022-10-13 15:40:00|8266.6|8241.6|8275.2|8250.2|8275.6|8250.6|8265.1|8240.1|71
1665675900000|2022-10-13 15:45:00|8276.2|8251.2|8278|8253|8278.9|8253.9|8276.2|8251.2|43
1665676200000|2022-10-13 15:50:00|8278.4|8253.4|8276|8251|8279|8254|8276|8251|46
1665676500000|2022-10-13 15:55:00|8276.2|8251.2|8279.4|8254.4|8281.4|8256.4|8276|8251|36
1665676800000|2022-10-13 16:00:00|8279.2|8254.2|8275.4|8250.4|8281.4|8256.4|8275.4|8250.4|103
1665677100000|2022-10-13 16:05:00|8274.9|8249.9|8274.2|8249.2|8274.9|8249.9|8268.2|8243.2|66
1665677400000|2022-10-13 16:10:00|8274|8249|8277|8252|8277|8252|8273.2|8248.2|78
1665677700000|2022-10-13 16:15:00|8276.9|8251.9|8278|8253|8279.2|8254.2|8273.2|8248.2|40
1665678000000|2022-10-13 16:20:00|8277.9|8252.9|8278|8253|8278|8253|8274.7|8249.7|7
1665678300000|2022-10-13 16:25:00|8277.8|8252.8|8273.6|8248.6|8277.8|8252.8|8272.1|8247.1|40
1665678600000|2022-10-13 16:30:00|8273.5|8248.5|8271.2|8246.2|8273.8|8248.8|8268.4|8243.4|63
1665678900000|2022-10-13 16:35:00|8271|8246|8270.8|8245.8|8271.2|8246.2|8268.6|8243.6|13
1665679200000|2022-10-13 16:40:00|8271.2|8246.2|8270.4|8245.4|8271.2|8246.2|8270.2|8245.2|21
1665679500000|2022-10-13 16:45:00|8270.2|8245.2|8269.2|8244.2|8271|8246|8268.4|8243.4|35
1665679800000|2022-10-13 16:50:00|8269|8244|8269.3|8244.3|8269.8|8244.8|8266.6|8241.6|48
1665680100000|2022-10-13 16:55:00|8268.8|8243.8|8269.4|8244.4|8270.2|8245.2|8268.6|8243.6|70
1665680400000|2022-10-13 17:00:00|8269|8244|8265.4|8240.4|8269.4|8244.4|8265.4|8240.4|35
1665680700000|2022-10-13 17:05:00|8265|8240|8266.7|8241.7|8267.2|8242.2|8264.6|8239.6|40
1665681000000|2022-10-13 17:10:00|8266.5|8241.5|8266.5|8241.5|8267|8242|8266.3|8241.3|46
1665681300000|2022-10-13 17:15:00|8266.3|8241.3|8263.6|8238.6|8266.3|8241.3|8262.6|8237.6|42
1665681600000|2022-10-13 17:20:00|8264.8|8239.8|8263.4|8238.4|8264.8|8239.8|8262.3|8237.3|53
1665681900000|2022-10-13 17:25:00|8263.8|8238.8|8261.8|8236.8|8263.8|8238.8|8261.2|8236.2|47
1665682200000|2022-10-13 17:30:00|8262.2|8237.2|8260.8|8235.8|8262.2|8237.2|8260.1|8235.1|70
1665682500000|2022-10-13 17:35:00|8259.9|8234.9|8260.8|8235.8|8261.2|8236.2|8258.3|8233.3|28
1665682800000|2022-10-13 17:40:00|8260.6|8235.6|8261|8236|8261|8236|8257.3|8232.3|64
1665683100000|2022-10-13 17:45:00|8258.2|8233.2|8261|8236|8261.8|8236.8|8257.8|8232.8|43
1665683400000|2022-10-13 17:50:00|8260.9|8235.9|8261.2|8236.2|8261.8|8236.8|8260.9|8235.9|9
1665683700000|2022-10-13 17:55:00|8261.4|8236.4|8261.8|8236.8|8261.8|8236.8|8261.4|8236.4|3
1665684000000|2022-10-13 18:00:00|8262.4|8237.4|8259.8|8234.8|8262.4|8237.4|8259.8|8234.8|25
1665684300000|2022-10-13 18:05:00|8259.6|8234.6|8260.6|8235.6|8261|8236|8256.1|8231.1|100
1665684600000|2022-10-13 18:10:00|8260.1|8235.1|8261|8236|8261.6|8236.6|8256.8|8231.8|83
1665684900000|2022-10-13 18:15:00|8260.8|8235.8|8260.2|8235.2|8260.8|8235.8|8256.8|8231.8|21
1665685200000|2022-10-13 18:20:00|8260|8235|8255.4|8230.4|8260.2|8235.2|8254.4|8229.4|35
1665685500000|2022-10-13 18:25:00|8255|8230|8258.2|8233.2|8258.2|8233.2|8252.6|8227.6|123
1665685800000|2022-10-13 18:30:00|8258.4|8233.4|8256.8|8231.8|8258.4|8233.4|8255.3|8230.3|170
1665686100000|2022-10-13 18:35:00|8256.4|8231.4|8254.4|8229.4|8257|8232|8251.7|8226.7|128
1665686400000|2022-10-13 18:40:00|8254.6|8229.6|8252.6|8227.6|8256.4|8231.4|8247.8|8222.8|102
1665686700000|2022-10-13 18:45:00|8252.8|8227.8|8251.6|8226.6|8256.9|8231.9|8251.2|8226.2|39
1665687000000|2022-10-13 18:50:00|8251.8|8226.8|8252.6|8227.6|8253.2|8228.2|8249|8224|32
1665687300000|2022-10-13 18:55:00|8253|8228|8253|8228|8253|8228|8249.4|8224.4|45
1665707400000|2022-10-14 00:30:00|8269.6|8244.6|8269.6|8244.6|8269.6|8244.6|8269.6|8244.6|1
1665707700000|2022-10-14 00:35:00|8269|8244|8269|8244|8269|8244|8269|8244|1
1665708300000|2022-10-14 00:45:00|8269.6|8244.6|8269.6|8244.6|8270.6|8245.6|8269.6|8244.6|4
1665708600000|2022-10-14 00:50:00|8270.4|8245.4|8267.2|8242.2|8272|8247|8266.2|8241.2|41
1665709500000|2022-10-14 01:05:00|8268.1|8243.1|8269.8|8244.8|8269.8|8244.8|8268.1|8243.1|5
1665709800000|2022-10-14 01:10:00|8269.2|8244.2|8269.8|8244.8|8271.2|8246.2|8268|8243|14
1665710700000|2022-10-14 01:25:00|8269.6|8244.6|8269|8244|8269.6|8244.6|8269|8244|2
1665711000000|2022-10-14 01:30:00|8269.6|8244.6|8269.6|8244.6|8270|8245|8269|8244|6
1665711300000|2022-10-14 01:35:00|8270|8245|8270|8245|8270|8245|8268|8243|5
1665711600000|2022-10-14 01:40:00|8269|8244|8264.2|8239.2|8269|8244|8264|8239|6
1665711900000|2022-10-14 01:45:00|8264.8|8239.8|8262.2|8237.2|8264.8|8239.8|8260|8235|12
1665712200000|2022-10-14 01:50:00|8263.6|8238.6|8261|8236|8264.6|8239.6|8261|8236|20
1665712500000|2022-10-14 01:55:00|8261.6|8236.6|8265.2|8240.2|8266.8|8241.8|8261.6|8236.6|19
1665712800000|2022-10-14 02:00:00|8264.8|8239.8|8266|8241|8266|8241|8264.8|8239.8|3
1665713100000|2022-10-14 02:05:00|8266.6|8241.6|8265|8240|8266.6|8241.6|8265|8240|3
1665713400000|2022-10-14 02:10:00|8265.2|8240.2|8267.6|8242.6|8267.6|8242.6|8265.2|8240.2|4
1665713700000|2022-10-14 02:15:00|8267.2|8242.2|8267.2|8242.2|8267.6|8242.6|8267.2|8242.2|3
1665714000000|2022-10-14 02:20:00|8266|8241|8267.6|8242.6|8267.8|8242.8|8266|8241|6
1665714300000|2022-10-14 02:25:00|8267.4|8242.4|8267.6|8242.6|8267.6|8242.6|8267.4|8242.4|2
1665714600000|2022-10-14 02:30:00|8266.6|8241.6|8266.2|8241.2|8267.6|8242.6|8266.2|8241.2|5
1665714900000|2022-10-14 02:35:00|8267|8242|8267|8242|8267|8242|8267|8242|1
1665715500000|2022-10-14 02:45:00|8266|8241|8268|8243|8268.6|8243.6|8266|8241|8
1665715800000|2022-10-14 02:50:00|8265|8240|8264.6|8239.6|8265|8240|8264.4|8239.4|3
1665716100000|2022-10-14 02:55:00|8265|8240|8265|8240|8265|8240|8265|8240|1
1665716700000|2022-10-14 03:05:00|8265.5|8240.5|8264.5|8239.5|8265.5|8240.5|8263.5|8238.5|4
1665717000000|2022-10-14 03:10:00|8265.5|8240.5|8267.1|8242.1|8267.5|8242.5|8265.1|8240.1|9
1665717300000|2022-10-14 03:15:00|8267|8242|8267|8242|8267|8242|8267|8242|1
1665717600000|2022-10-14 03:20:00|8267.5|8242.5|8267|8242|8267.5|8242.5|8267|8242|3
1665717900000|2022-10-14 03:25:00|8266.5|8241.5|8267.9|8242.9|8268.5|8243.5|8265.9|8240.9|31
1665718200000|2022-10-14 03:30:00|8268|8243|8261.7|8236.7|8268.5|8243.5|8260.1|8235.1|307
1665718500000|2022-10-14 03:35:00|8261.9|8236.9|8264.8|8239.8|8264.8|8239.8|8261.7|8236.7|115
1665718800000|2022-10-14 03:40:00|8265|8240|8257.2|8242.2|8265.5|8245.6|8257.2|8238.3|167
1665719100000|2022-10-14 03:45:00|8257|8242|8252|8237|8258.8|8242.2|8248.5|8228.4|244
1665719400000|2022-10-14 03:50:00|8251.6|8236.6|8260.9|8235.9|8262.5|8237.5|8251.4|8232.2|124
1665719700000|2022-10-14 03:55:00|8260.7|8235.7|8263.9|8238.9|8264.3|8239.3|8259.9|8234.9|113
1665720000000|2022-10-14 04:00:00|8263.7|8238.7|8262.6|8237.6|8264.2|8239.2|8262.3|8237.3|83
1665720300000|2022-10-14 04:05:00|8263|8238|8263.1|8238.1|8264.5|8239.5|8262.7|8237.7|93
1665720600000|2022-10-14 04:10:00|8263.2|8238.2|8267.1|8242.1|8267.2|8242.2|8263.1|8238.1|115
1665720900000|2022-10-14 04:15:00|8267.2|8242.2|8268.6|8243.6|8268.8|8243.8|8266.6|8241.6|85
1665721200000|2022-10-14 04:20:00|8268.5|8243.5|8268.6|8243.6|8269.4|8244.4|8267.9|8242.9|59
1665721500000|2022-10-14 04:25:00|8268.5|8243.5|8270.1|8245.1|8270.1|8245.1|8267.3|8242.3|74
1665721800000|2022-10-14 04:30:00|8269.8|8244.8|8271.8|8246.8|8271.9|8246.9|8269.7|8244.7|59
1665722100000|2022-10-14 04:35:00|8272.6|8247.6|8272.3|8247.3|8273|8248|8271.5|8246.5|71
1665722400000|2022-10-14 04:40:00|8272.1|8247.1|8274.3|8249.3|8274.6|8249.6|8271.7|8246.7|47
1665722700000|2022-10-14 04:45:00|8274.1|8249.1|8273.8|8248.8|8274.7|8249.7|8272.8|8247.8|164
1665723000000|2022-10-14 04:50:00|8274|8249|8274.1|8249.1|8274.2|8249.2|8273.4|8248.4|56
1665723300000|2022-10-14 04:55:00|8274|8249|8275.4|8250.4|8275.4|8250.4|8273.9|8248.9|45
1665723600000|2022-10-14 05:00:00|8275.3|8250.3|8275.4|8250.4|8275.4|8250.4|8275.3|8250.3|4
1665723900000|2022-10-14 05:05:00|8274.4|8249.4|8274.9|8249.9|8276.2|8251.2|8274.3|8249.3|54
1665724200000|2022-10-14 05:10:00|8275|8250|8272.7|8247.7|8275|8250|8271|8246|58
1665724500000|2022-10-14 05:15:00|8272.6|8247.6|8274|8249|8274.3|8249.3|8272.6|8247.6|19
1665724800000|2022-10-14 05:20:00|8273.9|8248.9|8278.9|8253.9|8278.9|8253.9|8273.9|8248.9|23
1665725100000|2022-10-14 05:25:00|8279|8254|8275.6|8250.6|8280.2|8255.2|8274.9|8249.9|81
1665725400000|2022-10-14 05:30:00|8275.8|8250.8|8276.7|8251.7|8278.1|8253.1|8275.6|8250.6|76
1665725700000|2022-10-14 05:35:00|8277|8252|8276.2|8251.2|8277.3|8252.3|8275.9|8250.9|55
1665726000000|2022-10-14 05:40:00|8276.5|8251.5|8278.4|8253.4|8278.4|8253.4|8276.3|8251.3|59
1665726300000|2022-10-14 05:45:00|8278.1|8253.1|8277.9|8252.9|8278.5|8253.5|8277.3|8252.3|26
1665726600000|2022-10-14 05:50:00|8278.1|8253.1|8277.7|8252.7|8278.6|8253.6|8276.7|8251.7|44
1665726900000|2022-10-14 05:55:00|8277.9|8252.9|8278.2|8253.2|8279.1|8254.1|8277.5|8252.5|20
1665727200000|2022-10-14 06:00:00|8278.4|8253.4|8278.5|8253.5|8279.3|8254.3|8276.8|8251.8|50
1665727500000|2022-10-14 06:05:00|8278.3|8253.3|8278|8253|8278.8|8253.8|8277.4|8252.4|44
1665727800000|2022-10-14 06:10:00|8277.8|8252.8|8277|8252|8278.1|8253.1|8276.5|8251.5|51
1665728100000|2022-10-14 06:15:00|8277.2|8252.2|8277.4|8252.4|8277.8|8252.8|8276.9|8251.9|40
1665728400000|2022-10-14 06:20:00|8277.5|8252.5|8277.7|8252.7|8278.9|8253.9|8277.3|8252.3|79
1665728700000|2022-10-14 06:25:00|8278|8253|8278.6|8253.6|8278.8|8253.8|8277.6|8252.6|63
1665729000000|2022-10-14 06:30:00|8278.8|8253.8|8278|8253|8278.8|8253.8|8277.7|8252.7|39
1665729300000|2022-10-14 06:35:00|8277.8|8252.8|8276.7|8251.7|8278|8253|8276.7|8251.7|19
1665729600000|2022-10-14 06:40:00|8277|8252|8278.4|8253.4|8278.4|8253.4|8276.7|8251.7|28
1665729900000|2022-10-14 06:45:00|8278.2|8253.2|8278.6|8253.6|8279|8254|8277.8|8252.8|50
1665730200000|2022-10-14 06:50:00|8278.7|8253.7|8278.4|8253.4|8280.6|8255.6|8278.3|8253.3|61
1665730500000|2022-10-14 06:55:00|8278.3|8253.3|8276|8251|8278.4|8253.4|8275.8|8250.8|78
1665730800000|2022-10-14 07:00:00|8276.2|8251.2|8275.6|8250.6|8276.5|8251.5|8274.4|8249.4|56
1665731100000|2022-10-14 07:05:00|8275.8|8250.8|8276.2|8251.2|8276.4|8251.4|8273.4|8248.4|97
1665731400000|2022-10-14 07:10:00|8275.8|8250.8|8275.6|8250.6|8276.2|8251.2|8274.8|8249.8|113
1665731700000|2022-10-14 07:15:00|8275.5|8250.5|8277.6|8252.6|8278|8253|8275.5|8250.5|106
1665732000000|2022-10-14 07:20:00|8277.4|8252.4|8279.2|8254.2|8279.2|8254.2|8277.4|8252.4|57
1665732300000|2022-10-14 07:25:00|8279.4|8254.4|8273.9|8258.9|8279.8|8259.2|8272.9|8253.5|85
1665732600000|2022-10-14 07:30:00|8274|8259|8280.2|8255.2|8280.8|8260.6|8273.8|8254.3|87
1665732900000|2022-10-14 07:35:00|8280|8255|8278.9|8253.9|8280.8|8261|8274.3|8253.8|66
1665733200000|2022-10-14 07:40:00|8278.8|8253.8|8271.5|8256.5|8279.4|8259|8271.5|8252.8|101
1665733500000|2022-10-14 07:45:00|8271.6|8256.6|8279|8254|8279.3|8259.5|8271.5|8252.7|92
1665733800000|2022-10-14 07:50:00|8278.7|8253.7|8273.4|8258.4|8279.2|8259.4|8273.4|8253.5|65
1665734100000|2022-10-14 07:55:00|8273.3|8258.3|8273|8258|8278.4|8258.5|8272.3|8253.1|47
1665734400000|2022-10-14 08:00:00|8272.9|8257.9|8278.5|8253.5|8279|8259.4|8272.7|8252.9|70
1665734700000|2022-10-14 08:05:00|8278.6|8253.6|8279.1|8254.1|8279.3|8254.3|8278.2|8253.2|45
1665735000000|2022-10-14 08:10:00|8278.9|8253.9|8278.5|8253.5|8279.4|8254.4|8278.5|8253.5|26
1665735300000|2022-10-14 08:15:00|8278.6|8253.6|8274.4|8259.4|8278.6|8259.4|8273.5|8253.6|72
1665735600000|2022-10-14 08:20:00|8275|8260|8276.7|8261.7|8277.3|8262.3|8274.9|8259.9|86
1665735900000|2022-10-14 08:25:00|8276.8|8261.8|8276.9|8261.9|8282.2|8262.6|8276.3|8256.4|79
1665736200000|2022-10-14 08:30:00|8281.9|8256.9|8285.2|8260.2|8285.3|8260.3|8281.9|8255.8|106
1665736500000|2022-10-14 08:35:00|8285.1|8260.1|8279.8|8254.8|8285.7|8260.7|8279.6|8254.1|114
1665736800000|2022-10-14 08:40:00|8279.7|8254.7|8280.8|8255.8|8281.4|8256.4|8279|8254|78
1665737100000|2022-10-14 08:45:00|8281|8256|8281.2|8256.2|8281.6|8256.6|8280.6|8255.6|17
1665737400000|2022-10-14 08:50:00|8281.4|8256.4|8281.8|8256.8|8282|8257|8281.4|8256.4|18
1665737700000|2022-10-14 08:55:00|8282|8257|8281.8|8256.8|8282|8257|8281.6|8256.6|26
1665738000000|2022-10-14 09:00:00|8282|8257|8276.8|8251.8|8282|8257|8275.2|8250.2|135
1665738300000|2022-10-14 09:05:00|8276.7|8251.7|8277.8|8252.8|8278.2|8253.2|8276.6|8251.6|31
1665738600000|2022-10-14 09:10:00|8278|8253|8278.8|8253.8|8279.8|8254|8277.8|8251.8|31
1665738900000|2022-10-14 09:15:00|8279|8254|8278|8253|8281.4|8255|8277.8|8252.2|37
1665739200000|2022-10-14 09:20:00|8277.8|8252.8|8277.2|8252.2|8278.2|8253.2|8276.6|8251.6|33
1665739500000|2022-10-14 09:25:00|8277.4|8252.4|8278|8253|8278.2|8253.2|8277.4|8252.4|21
1665739800000|2022-10-14 09:30:00|8278.2|8253.2|8279|8254|8279.5|8254|8277.2|8251.5|11
1665740100000|2022-10-14 09:35:00|8279.2|8254.2|8281.1|8256.1|8282|8257|8276.7|8251.7|99
1665740400000|2022-10-14 09:40:00|8281.2|8256.2|8281.8|8256.8|8283.3|8257.8|8280.9|8254.7|68
1665740700000|2022-10-14 09:45:00|8283.3|8255.3|8278.1|8253.1|8283.3|8256.8|8277.4|8251.9|195
1665741000000|2022-10-14 09:50:00|8278.2|8253.2|8275.2|8250.2|8280.3|8255.1|8273.9|8247.7|137
1665741300000|2022-10-14 09:55:00|8275.6|8250.6|8273.8|8248.8|8277.2|8251|8271.6|8246.6|157
1665741600000|2022-10-14 10:00:00|8274|8249|8274.6|8249.6|8276.2|8251.2|8273.7|8248.7|54
1665741900000|2022-10-14 10:05:00|8274.9|8249.9|8271|8246|8276.2|8250.8|8270.6|8245.6|96
1665742200000|2022-10-14 10:10:00|8270.9|8245.9|8269.5|8244.5|8271.8|8246.8|8267.8|8242.8|127
1665742500000|2022-10-14 10:15:00|8269.4|8244.4|8269.8|8244.8|8270.3|8245.3|8267.5|8242.5|94
1665742800000|2022-10-14 10:20:00|8269.6|8244.6|8269.6|8244.6|8270.2|8245.2|8269.1|8244.1|62
1665743100000|2022-10-14 10:25:00|8269.5|8244.5|8253.9|8228.9|8270|8245|8253.6|8227.6|221
1665743400000|2022-10-14 10:30:00|8254|8229|8259|8234|8260.6|8235|8253.7|8227.5|109
1665743700000|2022-10-14 10:35:00|8259.4|8234.4|8260.9|8232.9|8261.2|8236.2|8259.4|8232.8|100
1665744000000|2022-10-14 10:40:00|8259.6|8234.6|8261.2|8236.2|8263.4|8238.4|8259.4|8234.4|131
1665744300000|2022-10-14 10:45:00|8261.1|8236.1|8261.3|8236.3|8261.8|8236.8|8261|8236|40
1665744600000|2022-10-14 10:50:00|8261.2|8236.2|8266|8241|8266.2|8241.2|8261.2|8236.2|95
1665744900000|2022-10-14 10:55:00|8265.8|8240.8|8267|8242|8267|8242|8265.1|8240.1|108
1665745200000|2022-10-14 11:00:00|8266.8|8241.8|8266.9|8241.9|8267.8|8242.8|8266.4|8241.4|91
1665745500000|2022-10-14 11:05:00|8266.8|8241.8|8268.4|8243.4|8269.2|8244.2|8265|8240|130
1665745800000|2022-10-14 11:10:00|8268.3|8243.3|8268.2|8243.2|8268.7|8243.7|8268|8243|109
1665746100000|2022-10-14 11:15:00|8268.1|8243.1|8269.2|8244.2|8270|8245|8266.3|8241.3|111
1665746400000|2022-10-14 11:20:00|8269|8244|8268|8243|8269.6|8244.6|8266.4|8241.4|165
1665746700000|2022-10-14 11:25:00|8267.3|8242.3|8266.2|8241.2|8267.8|8242.8|8266|8241|177
1665747000000|2022-10-14 11:30:00|8266|8241|8268.2|8243.2|8270.6|8245.6|8264.6|8239.6|98
1665747300000|2022-10-14 11:35:00|8268.4|8243.4|8270.2|8245.2|8270.2|8245.2|8267.8|8242.8|45
1665747600000|2022-10-14 11:40:00|8269.7|8244.7|8270.5|8245.5|8270.6|8245.6|8269.7|8244.7|17
1665747900000|2022-10-14 11:45:00|8270.4|8245.4|8270.7|8245.7|8271.6|8246.6|8270|8245|17
1665748200000|2022-10-14 11:50:00|8270.5|8245.5|8270.7|8245.7|8270.8|8245.8|8268.8|8243.8|53
1665748500000|2022-10-14 11:55:00|8271|8246|8272.5|8247.5|8274.1|8249.1|8270.9|8245.9|35
1665748800000|2022-10-14 12:00:00|8272.8|8247.8|8273.3|8248.3|8273.3|8248.3|8272.3|8247.3|54
1665749100000|2022-10-14 12:05:00|8274|8249|8271.6|8246.6|8276|8251|8271.4|8246.4|67
1665749400000|2022-10-14 12:10:00|8271.4|8246.4|8274.8|8249.8|8275.2|8250.2|8271.4|8246.4|79
1665749700000|2022-10-14 12:15:00|8274|8249|8275.3|8250.3|8276.1|8251.1|8274|8249|48
1665750000000|2022-10-14 12:20:00|8275|8250|8275.1|8250.1|8275.5|8250.5|8274.9|8249.9|9
1665750300000|2022-10-14 12:25:00|8275.3|8250.3|8275.6|8250.6|8276.7|8251.7|8275.1|8250.1|34
1665750600000|2022-10-14 12:30:00|8275.8|8250.8|8275|8250|8279|8254|8274.2|8249.2|122
1665750900000|2022-10-14 12:35:00|8275.2|8250.2|8275.2|8250.2|8277.2|8252.2|8274.8|8249.8|91
1665751200000|2022-10-14 12:40:00|8275.1|8250.1|8274.7|8249.7|8275.4|8250.4|8274.2|8249.2|39
1665751500000|2022-10-14 12:45:00|8274.6|8249.6|8272.8|8247.8|8274.6|8249.6|8271.5|8246.5|95
1665751800000|2022-10-14 12:50:00|8272.6|8247.6|8267.8|8242.8|8272.6|8247.6|8267.8|8242.8|85
1665752100000|2022-10-14 12:55:00|8268|8243|8265.1|8240.1|8268|8243|8261.6|8236.6|119
1665752400000|2022-10-14 13:00:00|8265.2|8240.2|8265.2|8240.2|8265.2|8240.2|8265|8240|3
1665752700000|2022-10-14 13:05:00|8262.2|8237.2|8262.4|8237.4|8262.8|8237.8|8262.2|8237.2|38
1665753000000|2022-10-14 13:10:00|8262.6|8237.6|8264.1|8239.1|8265.7|8240.7|8261.6|8236.6|99
1665753300000|2022-10-14 13:15:00|8265.4|8240.4|8268.6|8243.6|8268.8|8243.8|8265.4|8240.4|97
1665753600000|2022-10-14 13:20:00|8268.4|8243.4|8270|8245|8270|8245|8268.2|8243.2|101
1665753900000|2022-10-14 13:25:00|8270.2|8245.2|8273.4|8248.4|8274.2|8249.2|8268.8|8243.8|67
1665754200000|2022-10-14 13:30:00|8273.3|8248.3|8273.1|8248.1|8273.8|8248.8|8270.3|8245.3|153
1665754500000|2022-10-14 13:35:00|8273.3|8248.3|8268.4|8243.4|8273.4|8248.4|8266.8|8241.8|169
1665754800000|2022-10-14 13:40:00|8268.1|8243.1|8270.4|8245.4|8272.8|8247.8|8265|8240|150
1665755100000|2022-10-14 13:45:00|8270.6|8245.6|8270.7|8245.7|8272.4|8247.4|8268.9|8243.9|63
1665755400000|2022-10-14 13:50:00|8271.4|8246.4|8272.4|8247.4|8272.9|8247.9|8269.6|8244.6|90
1665755700000|2022-10-14 13:55:00|8272.2|8247.2|8270.1|8245.1|8272.7|8247.7|8270.1|8245.1|69
1665756000000|2022-10-14 14:00:00|8270.5|8245.5|8273.3|8248.3|8276.4|8251.4|8270.3|8245.3|108
1665756300000|2022-10-14 14:05:00|8273.1|8248.1|8269|8244|8273.3|8248.3|8267.5|8242.5|165
1665756600000|2022-10-14 14:10:00|8270|8245|8269.8|8244.8|8270.4|8245.4|8268.8|8243.8|73
1665756900000|2022-10-14 14:15:00|8270|8245|8269.6|8244.6|8270|8245|8268.7|8243.7|117
1665757200000|2022-10-14 14:20:00|8269.4|8244.4|8270.8|8245.8|8272.5|8247.5|8269.4|8244.4|53
1665757500000|2022-10-14 14:25:00|8271|8246|8267.8|8242.8|8271.6|8246.6|8267.7|8242.7|96
1665757800000|2022-10-14 14:30:00|8267.6|8242.6|8268|8243|8268|8243|8266.6|8241.6|41
1665758100000|2022-10-14 14:35:00|8267.8|8242.8|8270|8245|8270.2|8245.2|8266.8|8241.8|49
1665758400000|2022-10-14 14:40:00|8269.8|8244.8|8271.4|8246.4|8271.4|8246.4|8268.2|8243.2|108
1665758700000|2022-10-14 14:45:00|8271.1|8246.1|8271.8|8246.8|8272|8247|8270.8|8245.8|105
1665759000000|2022-10-14 14:50:00|8271.6|8246.6|8271.4|8246.4|8271.8|8246.8|8270.4|8245.4|174
1665759300000|2022-10-14 14:55:00|8271.6|8246.6|8271|8246|8273.6|8248.6|8270.2|8245.2|74
1665759600000|2022-10-14 15:00:00|8271.4|8246.4|8270.6|8245.6|8271.6|8246.6|8270.6|8245.6|111
1665759900000|2022-10-14 15:05:00|8270.8|8245.8|8271|8246|8271|8246|8270.6|8245.6|12
1665760200000|2022-10-14 15:10:00|8271.3|8246.3|8272.5|8247.5|8272.7|8247.7|8271.3|8246.3|41
1665760500000|2022-10-14 15:15:00|8272.4|8247.4|8272.5|8247.5|8272.9|8247.9|8271.5|8246.5|31
1665760800000|2022-10-14 15:20:00|8272.7|8247.7|8273.6|8248.6|8273.8|8248.8|8272.4|8247.4|38
1665761100000|2022-10-14 15:25:00|8273.4|8248.4|8273|8248|8273.4|8248.4|8272.3|8247.3|98
1665761400000|2022-10-14 15:30:00|8272.8|8247.8|8274.1|8249.1|8274.2|8249.2|8272|8247|26
1665761700000|2022-10-14 15:35:00|8274.2|8249.2|8271.8|8246.8|8274.2|8249.2|8271.8|8246.8|43
1665762000000|2022-10-14 15:40:00|8272|8247|8273|8248|8273.1|8248.1|8272|8247|14
1665762300000|2022-10-14 15:45:00|8273.2|8248.2|8273|8248|8273.2|8248.2|8273|8248|2
1665762600000|2022-10-14 15:50:00|8273.8|8248.8|8273|8248|8273.8|8248.8|8273|8248|10
1665762900000|2022-10-14 15:55:00|8272.8|8247.8|8272.8|8247.8|8272.8|8247.8|8272.1|8247.1|14
1665763200000|2022-10-14 16:00:00|8273.2|8248.2|8272|8247|8273.2|8248.2|8271.8|8246.8|43
1665763500000|2022-10-14 16:05:00|8271.9|8246.9|8273.2|8248.2|8273.2|8248.2|8271.9|8246.9|24
1665763800000|2022-10-14 16:10:00|8272.4|8247.4|8274.7|8249.7|8274.7|8249.7|8272.4|8247.4|72
1665764100000|2022-10-14 16:15:00|8274.4|8249.4|8274.3|8249.3|8275.3|8250.3|8273.7|8248.7|42
1665764400000|2022-10-14 16:20:00|8274.1|8249.1|8274.9|8249.9|8275.7|8250.7|8274.1|8249.1|48
1665764700000|2022-10-14 16:25:00|8274.7|8249.7|8273.9|8248.9|8274.7|8249.7|8273.3|8248.3|13
1665765000000|2022-10-14 16:30:00|8273.1|8248.1|8275.1|8250.1|8275.1|8250.1|8272.9|8247.9|19
1665765300000|2022-10-14 16:35:00|8274.5|8249.5|8274.5|8249.5|8274.9|8249.9|8274.1|8249.1|73
1665765600000|2022-10-14 16:40:00|8275.1|8250.1|8274.1|8249.1|8275.1|8250.1|8273.7|8248.7|115
1665765900000|2022-10-14 16:45:00|8274.5|8249.5|8274.7|8249.7|8275.3|8250.3|8274.1|8249.1|104
1665766200000|2022-10-14 16:50:00|8275.3|8250.3|8279.2|8254.2|8279.3|8254.3|8274.7|8249.7|97
1665766500000|2022-10-14 16:55:00|8279.6|8254.6|8280.8|8255.8|8281.1|8256.1|8278.9|8253.9|101
1665766800000|2022-10-14 17:00:00|8280.5|8255.5|8282.2|8257.2|8282.4|8257.4|8280.3|8255.3|68
1665767100000|2022-10-14 17:05:00|8282.3|8257.3|8279.7|8254.7|8282.5|8257.5|8279.3|8254.3|96
1665767400000|2022-10-14 17:10:00|8280.5|8255.5|8280.1|8255.1|8281.1|8256.1|8279.1|8254.1|48
1665767700000|2022-10-14 17:15:00|8280.3|8255.3|8279.1|8254.1|8280.7|8255.7|8277.5|8252.5|36
1665768000000|2022-10-14 17:20:00|8279.3|8254.3|8278.5|8253.5|8281.1|8256.1|8278.5|8253.5|83
1665768300000|2022-10-14 17:25:00|8279.1|8254.1|8279.1|8254.1|8279.7|8254.7|8278.5|8253.5|146
1665768600000|2022-10-14 17:30:00|8278.5|8253.5|8276.7|8251.7|8278.5|8253.5|8276.3|8251.3|62
1665768900000|2022-10-14 17:35:00|8276.9|8251.9|8277.3|8252.3|8277.9|8252.9|8276.5|8251.5|102
1665769200000|2022-10-14 17:40:00|8277.5|8252.5|8275.9|8250.9|8277.5|8252.5|8275.5|8250.5|18
1665769500000|2022-10-14 17:45:00|8276|8251|8275.9|8250.9|8276|8251|8275.7|8250.7|4
1665769800000|2022-10-14 17:50:00|8276.1|8251.1|8276.9|8251.9|8277.3|8252.3|8276.1|8251.1|48
1665770100000|2022-10-14 17:55:00|8277|8252|8276.9|8251.9|8277.3|8252.3|8276.3|8251.3|41
1665770400000|2022-10-14 18:00:00|8277.5|8252.5|8278.7|8253.7|8279.5|8254.5|8277.5|8252.5|120
1665770700000|2022-10-14 18:05:00|8278.9|8253.9|8279.1|8254.1|8279.5|8254.5|8278.7|8253.7|64
1665771000000|2022-10-14 18:10:00|8279.3|8254.3|8278.9|8253.9|8279.7|8254.7|8278.7|8253.7|86
1665771300000|2022-10-14 18:15:00|8278.7|8253.7|8278.9|8253.9|8279.5|8254.5|8278.7|8253.7|39
1665771600000|2022-10-14 18:20:00|8278.7|8253.7|8278.7|8253.7|8279.1|8254.1|8278.7|8253.7|11
1665771900000|2022-10-14 18:25:00|8279.5|8254.5|8278.7|8253.7|8279.5|8254.5|8278.7|8253.7|2
1665772200000|2022-10-14 18:30:00|8278.9|8253.9|8278.7|8253.7|8278.9|8253.9|8278.7|8253.7|8
1665772500000|2022-10-14 18:35:00|8278.9|8253.9|8280.1|8255.1|8280.1|8255.1|8278.5|8253.5|53
1665772800000|2022-10-14 18:40:00|8279.9|8254.9|8280.3|8255.3|8280.3|8255.3|8279.7|8254.7|4
1665773100000|2022-10-14 18:45:00|8280.2|8255.2|8279|8254|8280.2|8255.2|8279|8254|5
1665773400000|2022-10-14 18:50:00|8276.8|8251.8|8279.6|8254.6|8280.2|8255.2|8276.8|8251.8|36
1665773700000|2022-10-14 18:55:00|8279|8254|8279|8254|8279.6|8254.6|8278.7|8253.7|43
1665774000000|2022-10-14 19:00:00|8278.9|8253.9|8279|8254|8280.1|8255.1|8278.8|8253.8|74
1665774300000|2022-10-14 19:05:00|8279.2|8254.2|8280.1|8255.1|8280.1|8255.1|8278.8|8253.8|48
1665774600000|2022-10-14 19:10:00|8279|8254|8280.1|8255.1|8280.1|8255.1|8278.5|8253.5|17
1665774900000|2022-10-14 19:15:00|8278.8|8253.8|8279.2|8254.2|8280.1|8255.1|8278.4|8253.4|9
1665775200000|2022-10-14 19:20:00|8278.4|8253.4|8279.1|8254.1|8280.1|8255.1|8278.4|8253.4|35
1665775500000|2022-10-14 19:25:00|8279.3|8254.3|8279|8254|8279.8|8254.8|8278.5|8253.5|16
1665775800000|2022-10-14 19:30:00|8279.2|8254.2|8279|8254|8279.2|8254.2|8279|8254|2
1665776100000|2022-10-14 19:35:00|8279.2|8254.2|8278.2|8253.2|8280.1|8255.1|8278.2|8253.2|9
1665776400000|2022-10-14 19:40:00|8278.6|8253.6|8278.6|8253.6|8278.6|8253.6|8278.6|8253.6|1
1665776700000|2022-10-14 19:45:00|8278.4|8253.4|8279.1|8254.1|8281.4|8256.4|8278.4|8253.4|13
1665777000000|2022-10-14 19:50:00|8278.8|8253.8|8280.8|8255.8|8281.4|8256.4|8278.8|8253.8|8
1665777300000|2022-10-14 19:55:00|8283.4|8258.4|8284|8259|8284|8259|8281.7|8256.7|15
1665966600000|2022-10-17 00:30:00|8282.8|8257.8|8282.8|8257.8|8282.8|8257.8|8282.8|8257.8|1
1665975600000|2022-10-17 03:00:00|8280|8255|8280.3|8255.3|8280.3|8255.3|8280|8255|2
1665975900000|2022-10-17 03:05:00|8280.6|8255.6|8279.4|8254.4|8280.6|8255.6|8276.7|8251.7|31
1665976200000|2022-10-17 03:10:00|8279.6|8254.6|8279.5|8254.5|8279.6|8254.6|8279|8254|11
1665976500000|2022-10-17 03:15:00|8279.3|8254.3|8275.3|8250.3|8279.6|8254.6|8275.3|8250.3|14
1665976800000|2022-10-17 03:20:00|8274.7|8249.7|8275.3|8250.3|8275.3|8250.3|8274.7|8249.7|2
1665977100000|2022-10-17 03:25:00|8275.1|8250.1|8275.3|8250.3|8275.3|8250.3|8275.1|8250.1|2
1665977400000|2022-10-17 03:30:00|8276.5|8251.5|8278.5|8253.5|8281.2|8256.2|8274.3|8249.3|401
1665977700000|2022-10-17 03:35:00|8278.6|8253.6|8277.8|8252.8|8279|8258.9|8271.9|8251.6|106
1665978000000|2022-10-17 03:40:00|8278|8253|8280|8255|8280.2|8261.2|8271.8|8251.6|111
1665978300000|2022-10-17 03:45:00|8279.8|8254.8|8278.2|8253.2|8280|8261|8273.3|8253|119
1665978600000|2022-10-17 03:50:00|8278.4|8253.4|8278.1|8253.1|8279|8258.7|8273.2|8252.7|97
1665978900000|2022-10-17 03:55:00|8278.2|8253.2|8274.1|8259.1|8280.5|8259.2|8273.8|8253.2|51
1665979200000|2022-10-17 04:00:00|8274|8259|8274.5|8259.5|8280.8|8260.6|8273.8|8254.8|128
1665979500000|2022-10-17 04:05:00|8274.6|8259.6|8274.8|8259.8|8280.3|8260.2|8274.5|8254.6|93
1665979800000|2022-10-17 04:10:00|8275|8260|8276.8|8261.8|8281.3|8261.9|8274.4|8254.6|94
1665980100000|2022-10-17 04:15:00|8277|8262|8276.3|8261.3|8277.2|8262.2|8276.3|8261.3|49
1665980400000|2022-10-17 04:20:00|8276.1|8261.1|8276.2|8261.2|8277.2|8262.2|8276|8261|51
1665980700000|2022-10-17 04:25:00|8276.4|8261.4|8276.2|8261.2|8276.4|8261.4|8276.1|8261.1|12
1665981000000|2022-10-17 04:30:00|8276|8261|8276.6|8261.6|8278|8263|8275.6|8260.6|62
1665981300000|2022-10-17 04:35:00|8276.5|8261.5|8277.9|8262.9|8282.4|8263.3|8275.9|8257.1|257
1665981600000|2022-10-17 04:40:00|8277.8|8262.8|8282.4|8257.4|8283.4|8263.3|8276.9|8257|140
1665981900000|2022-10-17 04:45:00|8282.3|8257.3|8276.3|8261.3|8282.4|8262.3|8275.7|8255.9|110
1665982200000|2022-10-17 04:50:00|8276.4|8261.4|8277|8262|8281.4|8262.8|8275.9|8255.9|63
1665982500000|2022-10-17 04:55:00|8277.2|8262.2|8276.9|8261.9|8282.2|8264.4|8276.7|8256.8|69
1665982800000|2022-10-17 05:00:00|8277.1|8262.1|8279.6|8254.6|8282.4|8262.5|8274.8|8254.6|116
1665983100000|2022-10-17 05:05:00|8274.5|8259.5|8271.3|8256.3|8278.6|8259.8|8271.2|8251.7|120
1665983400000|2022-10-17 05:10:00|8271.5|8256.5|8271.6|8256.6|8276|8257.2|8269.7|8250.2|90
1665983700000|2022-10-17 05:15:00|8271.1|8256.1|8270.8|8255.8|8276.5|8257|8270.8|8251.2|28
1665984000000|2022-10-17 05:20:00|8270.9|8255.9|8273.3|8258.3|8277.7|8258.8|8270.9|8252|74
1665984300000|2022-10-17 05:25:00|8273.6|8258.6|8273.6|8258.6|8273.7|8258.7|8273.1|8258.1|62
1665984600000|2022-10-17 05:30:00|8273.8|8258.8|8273.6|8258.6|8273.8|8258.8|8272.9|8257.9|29
1665984900000|2022-10-17 05:35:00|8273.3|8258.3|8275.7|8260.7|8278.9|8261|8273.3|8253.9|47
1665985200000|2022-10-17 05:40:00|8275.8|8260.8|8274.9|8259.9|8276|8261|8274.8|8259.8|35
1665985500000|2022-10-17 05:45:00|8275|8260|8280.2|8255.2|8280.3|8260.5|8274.9|8255.1|41
1665985800000|2022-10-17 05:50:00|8280.1|8255.1|8278.7|8253.7|8280.2|8260.2|8273.5|8253.7|59
1665986100000|2022-10-17 05:55:00|8278.5|8253.5|8279.7|8254.7|8279.7|8259.3|8273.4|8253.5|89
1665986400000|2022-10-17 06:00:00|8279.9|8254.9|8276|8261|8280.7|8261.4|8274.9|8254.9|66
1665986700000|2022-10-17 06:05:00|8275.9|8260.9|8275.7|8260.7|8280.9|8261.3|8275.5|8255.7|65
1665987000000|2022-10-17 06:10:00|8275.8|8260.8|8274.3|8259.3|8280.1|8261.7|8274.2|8255.1|87
1665987300000|2022-10-17 06:15:00|8274.5|8259.5|8276|8261|8280.7|8261|8274.5|8255.6|59
1665987600000|2022-10-17 06:20:00|8275.9|8260.9|8277.7|8262.7|8278|8263|8275.7|8260.7|72
1665987900000|2022-10-17 06:25:00|8277.9|8262.9|8277.3|8262.3|8278|8263|8276.7|8261.7|78
1665988200000|2022-10-17 06:30:00|8277.2|8262.2|8276.7|8261.7|8277.6|8262.6|8276.7|8261.7|26
1665988500000|2022-10-17 06:35:00|8276.8|8261.8|8276.6|8261.6|8277.4|8262.4|8276.6|8261.6|25
1665988800000|2022-10-17 06:40:00|8276.7|8261.7|8276.3|8261.3|8276.8|8261.8|8276.1|8261.1|23
1665989100000|2022-10-17 06:45:00|8276.4|8261.4|8276.3|8261.3|8276.6|8261.6|8276.1|8261.1|9
1665989400000|2022-10-17 06:50:00|8276.2|8261.2|8276|8261|8276.7|8261.7|8275.8|8260.8|46
1665989700000|2022-10-17 06:55:00|8276.4|8261.4|8276.2|8261.2|8276.5|8261.5|8275.7|8260.7|93
1665990000000|2022-10-17 07:00:00|8275.9|8260.9|8274.2|8259.2|8275.9|8260.9|8273.6|8258.6|119
1665990300000|2022-10-17 07:05:00|8274.6|8259.6|8275.5|8260.5|8276.4|8261.4|8274.3|8259.3|51
1665990600000|2022-10-17 07:10:00|8275.6|8260.6|8281.5|8256.5|8281.6|8261.4|8274.9|8255.3|53
1665990900000|2022-10-17 07:15:00|8281.3|8256.3|8277.9|8262.9|8281.8|8262.9|8275.6|8256|69
1665991200000|2022-10-17 07:20:00|8278|8263|8278|8263|8283.4|8264.4|8277.5|8258.1|113
1665991500000|2022-10-17 07:25:00|8277.9|8262.9|8276.8|8261.8|8278|8263|8276.4|8261.4|117
1665991800000|2022-10-17 07:30:00|8276.7|8261.7|8276.3|8261.3|8282.1|8262.4|8276|8256.7|199
1665992100000|2022-10-17 07:35:00|8276.1|8261.1|8277.2|8262.2|8277.2|8262.2|8276.1|8261.1|23
1665992400000|2022-10-17 07:40:00|8277.1|8262.1|8277|8262|8282.3|8262.7|8276.1|8256.9|94
1665992700000|2022-10-17 07:45:00|8276.7|8261.7|8282.1|8257.1|8282.3|8262|8276.7|8256.7|11
1665993000000|2022-10-17 07:50:00|8281.9|8256.9|8282.1|8257.1|8282.1|8261.9|8276.9|8256.7|10
1665993300000|2022-10-17 07:55:00|8281.9|8256.9|8277.7|8262.7|8282.1|8262.8|8276.7|8256.7|29
1665993600000|2022-10-17 08:00:00|8277.8|8262.8|8282.1|8257.1|8282.4|8262.8|8277|8256.7|45
1665993900000|2022-10-17 08:05:00|8282.3|8257.3|8278.4|8263.4|8282.3|8264|8277.4|8257.3|42
1665994200000|2022-10-17 08:10:00|8278.3|8263.3|8276.3|8261.3|8278.5|8263.5|8275.7|8260.7|108
1665994500000|2022-10-17 08:15:00|8276.4|8261.4|8276.8|8261.8|8278.1|8263.1|8276.3|8261.3|39
1665994800000|2022-10-17 08:20:00|8277.5|8262.5|8277.3|8262.3|8277.6|8262.6|8277.1|8262.1|9
1665995100000|2022-10-17 08:25:00|8277.5|8262.5|8277.7|8262.7|8278.4|8263.4|8277.3|8262.3|105
1665995400000|2022-10-17 08:30:00|8277.8|8262.8|8283.2|8258.2|8283.7|8262.8|8277.7|8257.7|114
1665995700000|2022-10-17 08:35:00|8283|8258|8282.4|8257.4|8283.1|8258.1|8282.1|8257.1|68
1665996000000|2022-10-17 08:40:00|8282.3|8257.3|8280.7|8255.7|8282.5|8257.5|8280.1|8255.1|78
1665996300000|2022-10-17 08:45:00|8280.8|8255.8|8280.7|8255.7|8280.8|8255.8|8280.7|8255.7|4
1665996600000|2022-10-17 08:50:00|8280.4|8255.4|8278.3|8253.3|8280.9|8255.9|8277.3|8252.3|47
1665996900000|2022-10-17 08:55:00|8278.4|8253.4|8280|8255|8280.4|8255.4|8278.3|8253.3|90
1665997200000|2022-10-17 09:00:00|8279.9|8254.9|8279.5|8254.5|8279.9|8254.9|8279.2|8254.2|180
1665997500000|2022-10-17 09:05:00|8279.6|8254.6|8279.2|8254.2|8279.7|8254.7|8278.3|8253.3|100
1665997800000|2022-10-17 09:10:00|8279.3|8254.3|8279.3|8254.3|8279.7|8254.7|8278.9|8253.9|109
1665998100000|2022-10-17 09:15:00|8279.4|8254.4|8280.1|8255.1|8280.5|8255.5|8279.4|8254.4|21
1665998400000|2022-10-17 09:20:00|8280.2|8255.2|8278.6|8253.6|8280.2|8255.2|8278.3|8253.3|46
1665998700000|2022-10-17 09:25:00|8278.4|8253.4|8278.5|8253.5|8278.7|8253.7|8278.4|8253.4|13
1665999000000|2022-10-17 09:30:00|8278.4|8253.4|8278.7|8253.7|8278.7|8253.7|8277.7|8252.7|23
1665999300000|2022-10-17 09:35:00|8278.9|8253.9|8278.2|8253.2|8279.5|8254.5|8277.9|8252.9|41
1665999600000|2022-10-17 09:40:00|8278.5|8253.5|8278.3|8253.3|8278.9|8253.9|8277.2|8252.2|41
1665999900000|2022-10-17 09:45:00|8278.1|8253.1|8277.7|8252.7|8278.5|8253.5|8276.7|8251.7|84
1666000200000|2022-10-17 09:50:00|8277.9|8252.9|8277.4|8252.4|8278.1|8253.1|8277.1|8252.1|38
1666000500000|2022-10-17 09:55:00|8277.7|8252.7|8274.4|8249.4|8278.4|8253.4|8273.2|8248.2|127
1666000800000|2022-10-17 10:00:00|8274.2|8249.2|8276|8251|8276.4|8251.4|8274.2|8249.2|129
1666001100000|2022-10-17 10:05:00|8276.5|8251.5|8272.5|8247.5|8276.9|8251.9|8272.5|8247.5|60
1666001400000|2022-10-17 10:10:00|8271.8|8246.8|8269.6|8244.6|8272.4|8247.4|8268.9|8243.9|85
1666001700000|2022-10-17 10:15:00|8269.5|8244.5|8270.7|8245.7|8270.7|8245.7|8269.4|8244.4|50
1666002000000|2022-10-17 10:20:00|8270.6|8245.6|8269.6|8244.6|8270.7|8245.7|8269.6|8244.6|55
1666002300000|2022-10-17 10:25:00|8269.5|8244.5|8272|8247|8272.1|8247.1|8269.5|8244.5|45
1666002600000|2022-10-17 10:30:00|8272.1|8247.1|8273|8248|8274|8249|8270.7|8245.7|98
1666002900000|2022-10-17 10:35:00|8273.1|8248.1|8274.6|8249.6|8274.7|8249.7|8273|8248|51
1666003200000|2022-10-17 10:40:00|8274.8|8249.8|8274.9|8249.9|8274.9|8249.9|8274.2|8249.2|11
1666003500000|2022-10-17 10:45:00|8275|8250|8277.5|8252.5|8277.9|8252.9|8275|8250|50
1666003800000|2022-10-17 10:50:00|8277.3|8252.3|8274.8|8249.8|8277.3|8252.3|8274.4|8249.4|53
1666004100000|2022-10-17 10:55:00|8274.9|8249.9|8274.9|8249.9|8275.2|8250.2|8274.3|8249.3|62
1666004400000|2022-10-17 11:00:00|8275|8250|8275.2|8250.2|8275.4|8250.4|8274.7|8249.7|24
1666004700000|2022-10-17 11:05:00|8275|8250|8274.5|8249.5|8275.2|8250.2|8274.3|8249.3|23
1666005000000|2022-10-17 11:10:00|8274.3|8249.3|8276.3|8251.3|8277|8252|8274.3|8249.3|48
1666005300000|2022-10-17 11:15:00|8276.2|8251.2|8275.2|8250.2|8276.2|8251.2|8275.2|8250.2|7
1666005600000|2022-10-17 11:20:00|8274.8|8249.8|8275.3|8250.3|8275.5|8250.5|8274.8|8249.8|42
1666005900000|2022-10-17 11:25:00|8275.5|8250.5|8275.2|8250.2|8275.6|8250.6|8275.2|8250.2|38
1666006200000|2022-10-17 11:30:00|8275.4|8250.4|8275.4|8250.4|8275.4|8250.4|8275.4|8250.4|1
1666006500000|2022-10-17 11:35:00|8275|8250|8275.4|8250.4|8275.4|8250.4|8275|8250|2
1666007100000|2022-10-17 11:45:00|8275|8250|8273.6|8248.6|8275|8250|8270.8|8245.8|37
1666007400000|2022-10-17 11:50:00|8273.2|8248.2|8272.8|8247.8|8273.2|8248.2|8272.8|8247.8|3
1666007700000|2022-10-17 11:55:00|8272.6|8247.6|8271.8|8246.8|8272.8|8247.8|8271.6|8246.6|16
1666008000000|2022-10-17 12:00:00|8271.3|8246.3|8271.8|8246.8|8272|8247|8271.3|8246.3|32
1666008300000|2022-10-17 12:05:00|8271.6|8246.6|8271.8|8246.8|8271.8|8246.8|8271.6|8246.6|14
1666008600000|2022-10-17 12:10:00|8272|8247|8271|8246|8272.3|8247.3|8270.8|8245.8|16
1666008900000|2022-10-17 12:15:00|8270.8|8245.8|8271|8246|8271|8246|8270.8|8245.8|16
1666009200000|2022-10-17 12:20:00|8270.8|8245.8|8264|8239|8271|8246|8264|8239|93
1666009500000|2022-10-17 12:25:00|8263.9|8238.9|8266.3|8241.3|8269.2|8244.2|8263.9|8238.9|68
1666009800000|2022-10-17 12:30:00|8266.2|8241.2|8266.8|8241.8|8268.2|8243.2|8266|8241|65
1666010100000|2022-10-17 12:35:00|8266.6|8241.6|8266.2|8241.2|8266.7|8241.7|8266|8241|43
1666010400000|2022-10-17 12:40:00|8266|8241|8263.2|8238.2|8266|8241|8262.6|8237.6|38
1666010700000|2022-10-17 12:45:00|8262.9|8237.9|8260|8235|8263.2|8238.2|8260|8235|53
1666011000000|2022-10-17 12:50:00|8259.4|8234.4|8260.5|8235.5|8260.5|8235.5|8258.2|8233.2|38
1666011300000|2022-10-17 12:55:00|8260|8235|8262.9|8237.9|8263|8238|8259.8|8234.8|21
1666011600000|2022-10-17 13:00:00|8262.8|8237.8|8262.6|8237.6|8263|8238|8261.1|8236.1|86
1666011900000|2022-10-17 13:05:00|8262.5|8237.5|8262.2|8237.2|8262.8|8237.8|8260.6|8235.6|51
1666012200000|2022-10-17 13:10:00|8262.6|8237.6|8262.4|8237.4|8263.4|8238.4|8262.3|8237.3|45
1666012500000|2022-10-17 13:15:00|8262.6|8237.6|8263.8|8238.8|8264|8239|8262.3|8237.3|50
1666012800000|2022-10-17 13:20:00|8263.7|8238.7|8263.6|8238.6|8264.4|8239.4|8263|8238|59
1666013100000|2022-10-17 13:25:00|8263.4|8238.4|8263.4|8238.4|8263.6|8238.6|8262.8|8237.8|13
1666013400000|2022-10-17 13:30:00|8263.2|8238.2|8262.4|8237.4|8263.4|8243.2|8257.6|8236.6|74
1666013700000|2022-10-17 13:35:00|8257.9|8242.9|8260.4|8235.4|8262.4|8243|8255.5|8235.2|33
1666014000000|2022-10-17 13:40:00|8260.2|8235.2|8263|8238|8263|8240.2|8254.5|8233.2|149
1666014300000|2022-10-17 13:45:00|8262.8|8237.8|8262|8237|8263|8242.8|8256.1|8237|31
1666014600000|2022-10-17 13:50:00|8257.1|8242.1|8258.4|8243.4|8258.6|8243.6|8257|8242|59
1666014900000|2022-10-17 13:55:00|8258.2|8243.2|8257.8|8242.8|8259|8244|8257.8|8242.8|120
1666015200000|2022-10-17 14:00:00|8258|8243|8257|8242|8258|8243|8256.8|8241.8|22
1666015500000|2022-10-17 14:05:00|8256.8|8241.8|8255.8|8240.8|8260.6|8242|8255.6|8235.4|19
1666015800000|2022-10-17 14:10:00|8255.6|8240.6|8260.2|8235.2|8260.8|8241.2|8255.6|8235.2|54
1666016100000|2022-10-17 14:15:00|8260.4|8235.4|8258.8|8233.8|8260.4|8239.8|8253.8|8233.8|32
1666016400000|2022-10-17 14:20:00|8258.4|8233.4|8253.4|8238.4|8258.8|8238.5|8253.4|8233.2|5
1666016700000|2022-10-17 14:25:00|8253.2|8238.2|8252.8|8237.8|8253.4|8238.4|8251.8|8236.8|15
1666017000000|2022-10-17 14:30:00|8252.6|8237.6|8252.8|8237.8|8253.6|8238.6|8252.6|8237.6|45
1666017300000|2022-10-17 14:35:00|8252.6|8237.6|8252.6|8237.6|8252.8|8237.8|8252.6|8237.6|21
1666017600000|2022-10-17 14:40:00|8252.8|8237.8|8252.2|8237.2|8252.8|8237.8|8251.8|8236.8|33
1666017900000|2022-10-17 14:45:00|8252.8|8237.8|8253.6|8238.6|8257.8|8238.6|8252.4|8232.4|24
1666018200000|2022-10-17 14:50:00|8253|8238|8252.6|8237.6|8257.8|8238|8252.5|8232.4|58
1666018500000|2022-10-17 14:55:00|8252.7|8237.7|8253.2|8238.2|8258.2|8238.6|8252.6|8232.6|78
1666018800000|2022-10-17 15:00:00|8253.1|8238.1|8253|8238|8253.8|8238.8|8252.6|8237.6|49
1666019100000|2022-10-17 15:05:00|8252.8|8237.8|8253.2|8238.2|8253.6|8238.6|8252.4|8237.4|48
1666019400000|2022-10-17 15:10:00|8253.1|8238.1|8253.4|8238.4|8258.2|8238.6|8253.1|8233|10
1666019700000|2022-10-17 15:15:00|8253.9|8238.9|8259.4|8234.4|8260.4|8240|8253.8|8234.2|53
1666020000000|2022-10-17 15:20:00|8259.2|8234.2|8259|8234|8259.6|8239.8|8254.2|8234|22
1666020300000|2022-10-17 15:25:00|8259.2|8234.2|8258.8|8233.8|8259.2|8239.6|8254.4|8233.6|10
1666020600000|2022-10-17 15:30:00|8253.9|8238.9|8255.4|8240.4|8261.6|8240.4|8253.9|8234|32
1666020900000|2022-10-17 15:35:00|8254.7|8239.7|8258.8|8233.8|8260|8239.7|8254.6|8233.8|40
1666021200000|2022-10-17 15:40:00|8259|8234|8258|8233|8259|8238.6|8253.1|8233|37
1666021500000|2022-10-17 15:45:00|8252.7|8237.7|8258.2|8233.2|8258.2|8237.8|8251.9|8232.2|94
1666021800000|2022-10-17 15:50:00|8258|8233|8252.6|8237.6|8258.2|8237.9|8252.4|8233|14
1666022100000|2022-10-17 15:55:00|8257.8|8232.8|8251.8|8236.8|8257.8|8237.2|8251.8|8232.6|8
1666022400000|2022-10-17 16:00:00|8251.5|8236.5|8251.4|8236.4|8252|8237|8251|8236|50
1666022700000|2022-10-17 16:05:00|8251.2|8236.2|8251|8236|8251.2|8236.2|8250.6|8235.6|32
1666023000000|2022-10-17 16:10:00|8250.8|8235.8|8250.8|8235.8|8251|8236|8250.8|8235.8|11
1666023300000|2022-10-17 16:15:00|8251|8236|8251.2|8236.2|8251.4|8236.4|8251|8236|11
1666023600000|2022-10-17 16:20:00|8250.8|8235.8|8250.8|8235.8|8251.4|8236.4|8250.8|8235.8|8
1666023900000|2022-10-17 16:25:00|8250.6|8235.6|8250.6|8235.6|8250.6|8235.6|8250.2|8235.2|27
1666024200000|2022-10-17 16:30:00|8250.5|8235.5|8255.1|8230.1|8255.4|8235.6|8250.4|8229.8|19
1666024500000|2022-10-17 16:35:00|8255.4|8230.4|8255.7|8230.7|8256|8231|8255.1|8230.1|18
1666024800000|2022-10-17 16:40:00|8255.6|8230.6|8256|8231|8256.6|8231.6|8255.6|8230.6|41
1666025100000|2022-10-17 16:45:00|8256.2|8231.2|8256|8231|8256.2|8231.2|8255.7|8230.7|38
1666025400000|2022-10-17 16:50:00|8256.2|8231.2|8256.4|8231.4|8256.4|8231.4|8256|8231|33
1666025700000|2022-10-17 16:55:00|8256.7|8231.7|8257|8232|8257.2|8232.2|8256.7|8231.7|26
1666026000000|2022-10-17 17:00:00|8257.2|8232.2|8257|8232|8257.4|8232.4|8256.9|8231.9|78
1666026300000|2022-10-17 17:05:00|8256.9|8231.9|8256.5|8231.5|8257.2|8232.2|8256.5|8231.5|73
1666026600000|2022-10-17 17:10:00|8256.8|8231.8|8257|8232|8257|8232|8256.5|8231.5|20
1666026900000|2022-10-17 17:15:00|8256.9|8231.9|8256.8|8231.8|8256.9|8231.9|8256.4|8231.4|30
1666027200000|2022-10-17 17:20:00|8256.6|8231.6|8256.1|8231.1|8256.8|8231.8|8256.1|8231.1|23
1666027500000|2022-10-17 17:25:00|8256.3|8231.3|8256.4|8231.4|8256.6|8231.6|8256.1|8231.1|39
1666027800000|2022-10-17 17:30:00|8256.1|8231.1|8256.6|8231.6|8256.6|8231.6|8256.1|8231.1|71
1666028100000|2022-10-17 17:35:00|8256.3|8231.3|8257.1|8232.1|8257.4|8232.4|8256.1|8231.1|33
1666028400000|2022-10-17 17:40:00|8257.2|8232.2|8257.3|8232.3|8257.6|8232.6|8256.8|8231.8|50
1666028700000|2022-10-17 17:45:00|8257.4|8232.4|8257.2|8232.2|8257.7|8232.7|8256.7|8231.7|36
1666029000000|2022-10-17 17:50:00|8257.4|8232.4|8258.1|8233.1|8258.1|8233.1|8256.9|8231.9|25
1666029300000|2022-10-17 17:55:00|8258|8233|8262.1|8237.1|8262.6|8237.6|8258|8233|54
1666029600000|2022-10-17 18:00:00|8261.3|8236.3|8261.7|8236.7|8262.3|8237.3|8260.9|8235.9|125
1666029900000|2022-10-17 18:05:00|8261.5|8236.5|8260.7|8235.7|8262.5|8237.5|8259.9|8234.9|69
1666030200000|2022-10-17 18:10:00|8260.9|8235.9|8262.1|8237.1|8262.3|8237.3|8259.9|8234.9|54
1666030500000|2022-10-17 18:15:00|8262.3|8237.3|8265.9|8240.9|8266.1|8241.1|8261.5|8236.5|62
1666030800000|2022-10-17 18:20:00|8265.3|8240.3|8265.7|8240.7|8265.7|8240.7|8265.2|8240.2|7
1666031400000|2022-10-17 18:30:00|8265.5|8240.5|8266|8241|8266|8241|8264.6|8239.6|23
1666031700000|2022-10-17 18:35:00|8265.2|8240.2|8265.2|8240.2|8265.2|8240.2|8265.2|8240.2|1
1666032000000|2022-10-17 18:40:00|8265.3|8240.3|8264.4|8239.4|8265.4|8240.4|8264.4|8239.4|5
1666032300000|2022-10-17 18:45:00|8265|8240|8264.7|8239.7|8265.2|8240.2|8264.4|8239.4|20
1666032600000|2022-10-17 18:50:00|8265.2|8240.2|8265.2|8240.2|8265.2|8240.2|8264.4|8239.4|50
1666032900000|2022-10-17 18:55:00|8264.4|8239.4|8265.6|8240.6|8265.6|8240.6|8264.4|8239.4|45
1666033200000|2022-10-17 19:00:00|8260.5|8245.5|8260.5|8245.5|8260.5|8245.5|8260.5|8245.5|1
1666053000000|2022-10-18 00:30:00|8263.6|8238.6|8263.4|8238.4|8264|8239|8263.4|8238.4|3
1666055100000|2022-10-18 01:05:00|8263.2|8238.2|8263.6|8238.6|8263.6|8238.6|8263.2|8238.2|2
1666055700000|2022-10-18 01:15:00|8264|8239|8264|8239|8264|8239|8263.6|8238.6|3
1666056000000|2022-10-18 01:20:00|8264.4|8239.4|8264.4|8239.4|8264.4|8239.4|8264.4|8239.4|1
1666057200000|2022-10-18 01:40:00|8263.6|8238.6|8264.4|8239.4|8264.4|8239.4|8263.6|8238.6|2
1666058100000|2022-10-18 01:55:00|8265.6|8240.6|8265.6|8240.6|8265.6|8240.6|8265.2|8240.2|3
1666059000000|2022-10-18 02:10:00|8267.6|8242.6|8268.6|8243.6|8273|8248|8267.6|8242.6|20
1666059300000|2022-10-18 02:15:00|8268|8243|8267.8|8242.8|8270.6|8245.6|8267|8242|27
1666059600000|2022-10-18 02:20:00|8268|8243|8268|8243|8268|8243|8268|8243|1
1666060800000|2022-10-18 02:40:00|8267.6|8242.6|8267.8|8242.8|8267.8|8242.8|8267.6|8242.6|2
1666061100000|2022-10-18 02:45:00|8267.4|8242.4|8267.2|8242.2|8267.8|8242.8|8267.2|8242.2|3
1666062000000|2022-10-18 03:00:00|8267.1|8242.1|8267.1|8242.1|8267.1|8242.1|8267.1|8242.1|1
1666062600000|2022-10-18 03:10:00|8266.5|8241.5|8265|8240|8266.5|8241.5|8265|8240|4
1666062900000|2022-10-18 03:15:00|8265.6|8240.6|8264.9|8239.9|8265.6|8240.6|8264.5|8239.5|3
1666063200000|2022-10-18 03:20:00|8264|8239|8266.1|8241.1|8266.2|8241.2|8264|8239|11
1666063500000|2022-10-18 03:25:00|8265.5|8240.5|8263.9|8238.9|8265.5|8240.5|8263.7|8238.7|6
1666063800000|2022-10-18 03:30:00|8263.5|8238.5|8258.9|8233.9|8263.7|8238.7|8257.9|8232.9|187
1666064100000|2022-10-18 03:35:00|8258.5|8233.5|8251|8236|8258.6|8237.9|8250.8|8230.2|210
1666064400000|2022-10-18 03:40:00|8250.8|8235.8|8251.8|8236.8|8252.4|8237.4|8249.9|8234.9|155
1666064700000|2022-10-18 03:45:00|8251.6|8236.6|8249.5|8234.5|8258.1|8237.8|8249.5|8230.6|147
1666065000000|2022-10-18 03:50:00|8249.7|8234.7|8246.7|8231.7|8252.4|8235.1|8242.2|8221.2|285
1666065300000|2022-10-18 03:55:00|8246.9|8231.9|8253.6|8228.6|8254.1|8233.4|8245.6|8225.2|210
1666065600000|2022-10-18 04:00:00|8253.4|8228.4|8248.4|8233.4|8254.1|8234.2|8245.8|8226.3|204
1666065900000|2022-10-18 04:05:00|8248.1|8233.1|8255.4|8230.4|8256.8|8236.8|8248.1|8228.3|205
1666066200000|2022-10-18 04:10:00|8255.1|8230.1|8251|8236|8256.1|8236|8250.3|8229.2|84
1666066500000|2022-10-18 04:15:00|8251.2|8236.2|8249.4|8234.4|8256|8236.2|8249.1|8229.4|78
1666066800000|2022-10-18 04:20:00|8249.3|8234.3|8248.5|8233.5|8249.5|8234.5|8247.9|8232.9|60
1666067100000|2022-10-18 04:25:00|8248.4|8233.4|8244.8|8229.8|8251|8234.8|8244.1|8224.8|130
1666067400000|2022-10-18 04:30:00|8244.6|8229.6|8246.4|8221.4|8249.6|8229.6|8241.5|8221.4|124
1666067700000|2022-10-18 04:35:00|8241.1|8226.1|8244.9|8219.9|8246.2|8226.4|8237.8|8218.2|200
1666068000000|2022-10-18 04:40:00|8244.8|8219.8|8242.4|8227.4|8246.9|8227.5|8239.4|8218.8|92
1666068300000|2022-10-18 04:45:00|8242.2|8227.2|8242.7|8227.7|8247.9|8228.8|8242.2|8222.7|84
1666068600000|2022-10-18 04:50:00|8242.8|8227.8|8243.7|8228.7|8248.3|8228.9|8242.5|8222.7|106
1666068900000|2022-10-18 04:55:00|8243.8|8228.8|8249.5|8224.5|8250|8230.4|8243.7|8223.8|90
1666069200000|2022-10-18 05:00:00|8249.3|8224.3|8248.6|8223.6|8250.1|8229.8|8242.8|8221.5|130
1666069500000|2022-10-18 05:05:00|8248.4|8223.4|8249.2|8224.2|8249.4|8228.9|8242.9|8222.3|76
1666069800000|2022-10-18 05:10:00|8249|8224|8244.1|8229.1|8249.8|8229.8|8243.9|8224|87
1666070100000|2022-10-18 05:15:00|8243.9|8228.9|8244|8229|8244.4|8229.4|8242.4|8227.4|104
1666070400000|2022-10-18 05:20:00|8243.9|8228.9|8247.7|8232.7|8247.8|8232.8|8243.9|8228.9|62
1666070700000|2022-10-18 05:25:00|8247.2|8232.2|8246.6|8231.6|8247.2|8232.2|8244.6|8229.6|99
1666071000000|2022-10-18 05:30:00|8246.4|8231.4|8247.1|8232.1|8247.8|8232.8|8246.4|8231.4|72
1666071300000|2022-10-18 05:35:00|8247.2|8232.2|8254|8229|8254.2|8233.6|8247.1|8227.7|106
1666071600000|2022-10-18 05:40:00|8253.9|8228.9|8255.9|8230.9|8256.1|8235.8|8248.9|8228.2|108
1666071900000|2022-10-18 05:45:00|8255.8|8230.8|8251.7|8236.7|8255.8|8236.9|8249.9|8229.8|91
1666072200000|2022-10-18 05:50:00|8251.9|8236.9|8252.9|8237.9|8253.2|8238.2|8251.3|8236.3|63
1666072500000|2022-10-18 05:55:00|8253.3|8238.3|8259|8234|8259.4|8239.2|8252.6|8232.4|90
1666072800000|2022-10-18 06:00:00|8259.1|8234.1|8257.4|8242.4|8260.8|8243|8253.9|8234|125
1666073100000|2022-10-18 06:05:00|8257.6|8242.6|8258.8|8243.8|8259.5|8244.5|8256.6|8241.6|63
1666073400000|2022-10-18 06:10:00|8258.9|8243.9|8256.3|8241.3|8259.5|8244.5|8256.3|8241.3|76
1666073700000|2022-10-18 06:15:00|8256.6|8241.6|8260.8|8245.8|8264.4|8246.4|8256.3|8238.8|119
1666074000000|2022-10-18 06:20:00|8260.6|8245.6|8264.9|8239.9|8265.6|8246|8258.9|8239.5|68
1666074300000|2022-10-18 06:25:00|8265|8240|8260.9|8245.9|8265.8|8246.2|8259.7|8239.4|89
1666074600000|2022-10-18 06:30:00|8261|8246|8262.4|8247.4|8262.6|8247.6|8260.3|8245.3|51
1666074900000|2022-10-18 06:35:00|8262.2|8247.2|8261|8246|8262.8|8247.8|8260.4|8245.4|105
1666075200000|2022-10-18 06:40:00|8261.1|8246.1|8259.6|8244.6|8261.3|8246.3|8258.9|8243.9|125
1666075500000|2022-10-18 06:45:00|8259.7|8244.7|8260|8245|8265.4|8246.9|8258.9|8240.2|80
1666075800000|2022-10-18 06:50:00|8259.9|8244.9|8262.8|8247.8|8263|8248|8259.9|8244.9|62
1666076100000|2022-10-18 06:55:00|8263|8248|8261.1|8246.1|8263|8248|8261.1|8246.1|93
1666076400000|2022-10-18 07:00:00|8261|8246|8259.4|8244.4|8261.4|8246.4|8257.9|8242.9|71
1666076700000|2022-10-18 07:05:00|8259.3|8244.3|8261.6|8246.6|8261.6|8246.6|8258.2|8243.2|62
1666077000000|2022-10-18 07:10:00|8261.4|8246.4|8263.1|8248.1|8263.2|8248.2|8261.4|8246.4|98
1666077300000|2022-10-18 07:15:00|8263.2|8248.2|8270.6|8255.6|8270.6|8255.6|8263.1|8248.1|122
1666077600000|2022-10-18 07:20:00|8270.8|8255.8|8272.8|8247.8|8274.5|8256.6|8267.8|8247.6|150
1666077900000|2022-10-18 07:25:00|8267.4|8252.4|8273|8248|8273.8|8254.2|8266.9|8248|115
1666078200000|2022-10-18 07:30:00|8273.1|8248.1|8267.5|8252.5|8273.4|8253.4|8266.5|8246.4|157
1666078500000|2022-10-18 07:35:00|8267.6|8252.6|8266.6|8251.6|8273|8253.4|8266.4|8247.7|59
1666078800000|2022-10-18 07:40:00|8266.3|8251.3|8263.5|8248.5|8272.2|8252.2|8262.8|8241.8|153
1666079100000|2022-10-18 07:45:00|8263.6|8248.6|8269.9|8244.9|8269.9|8249.3|8262.9|8243.3|106
1666079400000|2022-10-18 07:50:00|8269.8|8244.8|8262.6|8247.6|8270|8249.3|8262.6|8243.3|208
1666079700000|2022-10-18 07:55:00|8262.7|8247.7|8266.8|8241.8|8266.8|8248|8260.7|8241.7|162
1666080000000|2022-10-18 08:00:00|8266.6|8241.6|8266.9|8241.9|8267.6|8246|8260.7|8240.8|139
1666080300000|2022-10-18 08:05:00|8267|8242|8268|8243|8268|8248|8261.7|8241.3|166
1666080600000|2022-10-18 08:10:00|8268.1|8243.1|8268.2|8243.2|8268.5|8248.5|8261.2|8242.8|164
1666080900000|2022-10-18 08:15:00|8268.5|8243.5|8264.8|8249.8|8271.3|8251.1|8263.9|8243.2|126
1666081200000|2022-10-18 08:20:00|8264.7|8249.7|8266.6|8251.6|8271.6|8251.9|8264.4|8246.3|98
1666081500000|2022-10-18 08:25:00|8266.4|8251.4|8266.3|8251.3|8272.6|8252.2|8266|8246.8|54
1666081800000|2022-10-18 08:30:00|8271.4|8246.4|8270.5|8245.5|8271.4|8251.2|8266.1|8245.5|26
1666082100000|2022-10-18 08:35:00|8270.7|8245.7|8271.4|8246.4|8271.6|8246.6|8270.5|8245.5|48
1666082400000|2022-10-18 08:40:00|8271.5|8246.5|8273.8|8248.8|8273.8|8248.8|8271.5|8246.5|91
1666082700000|2022-10-18 08:45:00|8273.6|8248.6|8272.5|8247.5|8273.6|8248.6|8272.2|8247.2|137
1666083000000|2022-10-18 08:50:00|8272.7|8247.7|8273.3|8248.3|8273.9|8248.9|8272.5|8247.5|39
1666083300000|2022-10-18 08:55:00|8273.1|8248.1|8276.6|8251.6|8276.7|8251.7|8272.5|8247.5|65
1666083600000|2022-10-18 09:00:00|8276.5|8251.5|8272|8247|8276.7|8251.7|8270.3|8245.3|147
1666083900000|2022-10-18 09:05:00|8271.8|8246.8|8272|8247|8272.7|8247.7|8269.8|8244.8|95
1666084200000|2022-10-18 09:10:00|8271.8|8246.8|8271.8|8246.8|8272.6|8247.6|8271.1|8246.1|92
1666084500000|2022-10-18 09:15:00|8271.6|8246.6|8272.2|8247.2|8272.2|8247.2|8270.7|8245.7|127
1666084800000|2022-10-18 09:20:00|8272.5|8247.5|8274.2|8249.2|8275.2|8250.2|8272.5|8247.5|90
1666085100000|2022-10-18 09:25:00|8274|8249|8274.1|8249.1|8275.2|8250.2|8273.2|8248.2|85
1666085400000|2022-10-18 09:30:00|8274.3|8249.3|8274.2|8249.2|8275.2|8250.2|8273.6|8248.6|99
1666085700000|2022-10-18 09:35:00|8273.9|8248.9|8274.9|8249.9|8274.9|8249.9|8273.8|8248.8|58
1666086000000|2022-10-18 09:40:00|8275.2|8250.2|8276.7|8251.7|8277.3|8252.3|8274.9|8249.9|66
1666086300000|2022-10-18 09:45:00|8276.8|8251.8|8276.7|8251.7|8276.9|8251.9|8275.2|8250.2|77
1666086600000|2022-10-18 09:50:00|8276.5|8251.5|8276.9|8251.9|8276.9|8251.9|8275.5|8250.5|48
1666086900000|2022-10-18 09:55:00|8276.7|8251.7|8277.1|8252.1|8277.4|8252.4|8275.5|8250.5|115
1666087200000|2022-10-18 10:00:00|8277.2|8252.2|8280|8255|8280.6|8255.6|8277.1|8252.1|68
1666087500000|2022-10-18 10:05:00|8279.7|8254.7|8279|8254|8281|8256|8278.7|8253.7|70
1666087800000|2022-10-18 10:10:00|8279.2|8254.2|8279.9|8254.9|8280.1|8255.1|8278.1|8253.1|39
1666088100000|2022-10-18 10:15:00|8279.8|8254.8|8277.9|8252.9|8279.8|8254.8|8277.9|8252.9|22
1666088400000|2022-10-18 10:20:00|8277.7|8252.7|8277.1|8252.1|8277.7|8252.7|8276.5|8251.5|106
1666088700000|2022-10-18 10:25:00|8277|8252|8277|8252|8277.5|8252.5|8276.1|8251.1|155
1666089000000|2022-10-18 10:30:00|8277.3|8252.3|8278.2|8253.2|8278.7|8253.7|8277|8252|97
1666089300000|2022-10-18 10:35:00|8278.1|8253.1|8275.8|8250.8|8278.1|8253.1|8275.8|8250.8|38
1666089600000|2022-10-18 10:40:00|8275.9|8250.9|8277.7|8252.7|8278.1|8253.1|8275.2|8250.2|122
1666089900000|2022-10-18 10:45:00|8277.8|8252.8|8280.6|8255.6|8281.3|8256.3|8277.7|8252.7|96
1666090200000|2022-10-18 10:50:00|8280.7|8255.7|8282.5|8257.5|8284.3|8259.3|8280.6|8255.6|171
1666090500000|2022-10-18 10:55:00|8282.4|8257.4|8283.6|8258.6|8284.1|8259.1|8281.3|8256.3|111
1666090800000|2022-10-18 11:00:00|8283.4|8258.4|8283.6|8258.6|8283.6|8258.6|8282.5|8257.5|54
1666091100000|2022-10-18 11:05:00|8283.4|8258.4|8281.8|8256.8|8283.6|8258.6|8281.7|8256.7|36
1666091400000|2022-10-18 11:10:00|8281.7|8256.7|8282.6|8257.6|8282.6|8257.6|8280.9|8255.9|26
1666091700000|2022-10-18 11:15:00|8282.8|8257.8|8281.6|8256.6|8282.8|8257.8|8281.6|8256.6|37
1666092000000|2022-10-18 11:20:00|8281.7|8256.7|8280.6|8255.6|8281.8|8256.8|8280|8255|37
1666092300000|2022-10-18 11:25:00|8280.4|8255.4|8281.4|8256.4|8281.6|8256.6|8279.2|8254.2|95
1666092600000|2022-10-18 11:30:00|8281.6|8256.6|8281.4|8256.4|8281.8|8256.8|8281.4|8256.4|6
1666092900000|2022-10-18 11:35:00|8280.9|8255.9|8279.1|8254.1|8280.9|8255.9|8278.2|8253.2|16
1666093200000|2022-10-18 11:40:00|8278.5|8253.5|8277.6|8252.6|8278.5|8253.5|8277.4|8252.4|27
1666093500000|2022-10-18 11:45:00|8277.8|8252.8|8278.4|8253.4|8279|8254|8277.6|8252.6|16
1666093800000|2022-10-18 11:50:00|8278.5|8253.5|8278.8|8253.8|8278.8|8253.8|8278.5|8253.5|4
1666094100000|2022-10-18 11:55:00|8278.6|8253.6|8274.2|8249.2|8278.6|8253.6|8274.2|8249.2|16
1666094400000|2022-10-18 12:00:00|8274|8249|8274.3|8249.3|8275|8250|8273.7|8248.7|63
1666094700000|2022-10-18 12:05:00|8274.4|8249.4|8274.3|8249.3|8274.5|8249.5|8274.3|8249.3|38
1666095000000|2022-10-18 12:10:00|8274.4|8249.4|8271.2|8246.2|8274.4|8249.4|8271.2|8246.2|21
1666095300000|2022-10-18 12:15:00|8271.1|8246.1|8273.1|8248.1|8273.5|8248.5|8271.1|8246.1|27
1666095600000|2022-10-18 12:20:00|8272.9|8247.9|8270.7|8245.7|8272.9|8247.9|8270|8245|55
1666095900000|2022-10-18 12:25:00|8270.6|8245.6|8271.1|8246.1|8271.1|8246.1|8270.4|8245.4|68
1666096200000|2022-10-18 12:30:00|8271.2|8246.2|8270.2|8245.2|8271.8|8246.8|8269.2|8243.9|67
1666096500000|2022-10-18 12:35:00|8269.9|8244.9|8267.7|8242.7|8270.2|8245.2|8267.6|8242.6|72
1666096800000|2022-10-18 12:40:00|8267.8|8242.8|8268.2|8243.2|8268.3|8243.3|8267|8241.7|68
1666097100000|2022-10-18 12:45:00|8268.1|8243.1|8266.6|8241.6|8268.5|8243.5|8266.6|8241.3|102
1666097400000|2022-10-18 12:50:00|8266.8|8241.8|8267.6|8242.6|8267.9|8242.9|8266.7|8241.7|12
1666097700000|2022-10-18 12:55:00|8267.5|8242.5|8268.3|8243.3|8268.6|8243.6|8267.3|8242.3|27
1666098000000|2022-10-18 13:00:00|8268.4|8243.4|8268.6|8243.6|8268.6|8243.6|8268.2|8243.2|10
1666098300000|2022-10-18 13:05:00|8268.8|8243.8|8268.2|8243.2|8269|8244|8267.8|8242.8|8
1666098600000|2022-10-18 13:10:00|8268.4|8243.4|8267.9|8242.9|8269.3|8244.3|8267.7|8242.7|25
1666098900000|2022-10-18 13:15:00|8267.7|8242.7|8270.4|8245.4|8270.6|8245.6|8267.7|8242.7|38
1666099200000|2022-10-18 13:20:00|8270.6|8245.6|8269.8|8244.8|8270.8|8245.8|8269.6|8244.6|45
1666099500000|2022-10-18 13:25:00|8269.6|8244.6|8269.6|8244.6|8269.8|8244.8|8269.2|8244.2|9
1666099800000|2022-10-18 13:30:00|8269.8|8244.8|8267|8242|8269.8|8244.8|8266.2|8241.2|46
1666100100000|2022-10-18 13:35:00|8266.8|8241.8|8266.4|8241.4|8267|8242|8266.2|8241.2|23
1666100400000|2022-10-18 13:40:00|8266.6|8241.6|8267.8|8242.8|8268|8243|8266.4|8241.4|42
1666100700000|2022-10-18 13:45:00|8268|8243|8269|8244|8269.2|8244.2|8268|8243|18
1666101000000|2022-10-18 13:50:00|8269.4|8244.4|8270.8|8245.8|8271|8246|8269.4|8244.4|19
1666101300000|2022-10-18 13:55:00|8270.6|8245.6|8270.8|8245.8|8271.6|8246.6|8270.4|8245.4|42
1666101600000|2022-10-18 14:00:00|8270.6|8245.6|8270.8|8245.8|8271.4|8246.4|8270.4|8245.4|49
1666101900000|2022-10-18 14:05:00|8270.6|8245.6|8269|8244|8270.6|8245.6|8269|8244|17
1666102200000|2022-10-18 14:10:00|8268.8|8243.8|8269|8244|8269.4|8244.4|8268.8|8243.8|15
1666102500000|2022-10-18 14:15:00|8269.2|8244.2|8273.4|8248.4|8273.6|8248.6|8269|8244|40
1666102800000|2022-10-18 14:20:00|8273.2|8248.2|8272.4|8247.4|8273.4|8248.4|8272.4|8247.4|34
1666103100000|2022-10-18 14:25:00|8272.6|8247.6|8272.2|8247.2|8273|8248|8272|8247|94
1666103400000|2022-10-18 14:30:00|8272.4|8247.4|8272.4|8247.4|8272.6|8247.6|8272|8247|75
1666103700000|2022-10-18 14:35:00|8272.6|8247.6|8275.2|8250.2|8279|8254|8272.6|8247.6|98
1666104000000|2022-10-18 14:40:00|8274.8|8249.8|8274.2|8249.2|8275.4|8250.4|8273.3|8248.3|64
1666104300000|2022-10-18 14:45:00|8274.4|8249.4|8274.2|8249.2|8274.8|8249.8|8274|8249|101
1666104600000|2022-10-18 14:50:00|8274.4|8249.4|8274|8249|8274.6|8249.6|8272.6|8247.6|81
1666104900000|2022-10-18 14:55:00|8273.8|8248.8|8273.8|8248.8|8274|8249|8273.2|8248.2|53
1666105200000|2022-10-18 15:00:00|8274.2|8249.2|8274|8249|8274.6|8249.6|8273.6|8248.6|12
1666105500000|2022-10-18 15:05:00|8274.2|8249.2|8275.4|8250.4|8275.4|8250.4|8273.6|8248.6|26
1666105800000|2022-10-18 15:10:00|8275.2|8250.2|8275.4|8250.4|8275.6|8250.6|8275|8250|25
1666106100000|2022-10-18 15:15:00|8276.8|8251.8|8278|8253|8278.4|8253.4|8276.8|8251.8|13
1666106400000|2022-10-18 15:20:00|8277.8|8252.8|8278.4|8253.4|8279|8254|8277.3|8252.3|85
1666106700000|2022-10-18 15:25:00|8278.1|8253.1|8276|8251|8278.4|8253.4|8275.9|8250.9|91
1666107000000|2022-10-18 15:30:00|8275.8|8250.8|8276|8251|8276|8251|8275.8|8250.8|16
1666107300000|2022-10-18 15:35:00|8275.8|8250.8|8276.2|8251.2|8276.4|8251.4|8275.4|8250.4|37
1666107600000|2022-10-18 15:40:00|8277.8|8252.8|8278.2|8253.2|8280.4|8255.4|8277.4|8252.4|68
1666107900000|2022-10-18 15:45:00|8278|8253|8276.4|8251.4|8278.4|8253.4|8275.4|8250.4|70
1666108200000|2022-10-18 15:50:00|8276.2|8251.2|8273.2|8248.2|8276.4|8251.4|8273.2|8248.2|32
1666108500000|2022-10-18 15:55:00|8273.8|8248.8|8275.4|8250.4|8275.8|8250.8|8273.8|8248.8|84
1666108800000|2022-10-18 16:00:00|8275.2|8250.2|8275.4|8250.4|8275.4|8250.4|8275.2|8250.2|36
1666109100000|2022-10-18 16:05:00|8275.2|8250.2|8275|8250|8275.6|8250.6|8275|8250|19
1666109400000|2022-10-18 16:10:00|8275.4|8250.4|8274.8|8249.8|8275.6|8250.6|8273.2|8248.2|50
1666109700000|2022-10-18 16:15:00|8275|8250|8275.4|8250.4|8275.6|8250.6|8274.6|8249.6|64
1666110000000|2022-10-18 16:20:00|8275.6|8250.6|8275.6|8250.6|8275.6|8250.6|8275.2|8250.2|45
1666110300000|2022-10-18 16:25:00|8275.4|8250.4|8275.2|8250.2|8275.8|8250.8|8275|8250|8
1666110600000|2022-10-18 16:30:00|8275.1|8250.1|8275.2|8250.2|8275.7|8250.7|8275|8250|56
1666110900000|2022-10-18 16:35:00|8275|8250|8274|8249|8275.6|8250.6|8273.8|8248.8|91
1666111200000|2022-10-18 16:40:00|8274.2|8249.2|8274.5|8249.5|8274.6|8249.6|8272.7|8247.7|34
1666111500000|2022-10-18 16:45:00|8273.5|8248.5|8274.9|8249.9|8275.3|8250.3|8273.5|8248.5|94
1666111800000|2022-10-18 16:50:00|8274.8|8249.8|8273.7|8248.7|8275.3|8250.3|8273.3|8248.3|114
1666112100000|2022-10-18 16:55:00|8273.9|8248.9|8274.3|8249.3|8274.8|8249.8|8271.7|8246.7|66
1666112400000|2022-10-18 17:00:00|8274.1|8249.1|8277.5|8252.5|8277.6|8252.6|8274|8249|109
1666112700000|2022-10-18 17:05:00|8277.3|8252.3|8275.8|8250.8|8277.5|8252.5|8275.1|8250.1|90
1666113000000|2022-10-18 17:10:00|8275.7|8250.7|8274.1|8249.1|8276.2|8251.2|8273.8|8248.8|68
1666113300000|2022-10-18 17:15:00|8274.3|8249.3|8274.1|8249.1|8274.5|8249.5|8274.1|8249.1|29
1666113600000|2022-10-18 17:20:00|8274.4|8249.4|8273.8|8248.8|8274.4|8249.4|8273.8|8248.8|90
1666113900000|2022-10-18 17:25:00|8274|8249|8273.8|8248.8|8274.1|8249.1|8273.8|8248.8|15
1666114200000|2022-10-18 17:30:00|8274|8249|8273.1|8248.1|8274.1|8249.1|8273.1|8248.1|43
1666114500000|2022-10-18 17:35:00|8272.9|8247.9|8272.5|8247.5|8273.2|8248.2|8272.3|8247.3|14
1666114800000|2022-10-18 17:40:00|8272.3|8247.3|8273.5|8248.5|8273.6|8248.6|8272.3|8247.3|31
1666115100000|2022-10-18 17:45:00|8273.1|8248.1|8273.4|8248.4|8273.8|8248.8|8273.1|8248.1|25
1666115400000|2022-10-18 17:50:00|8273.5|8248.5|8273.5|8248.5|8273.5|8248.5|8273.1|8248.1|13
1666115700000|2022-10-18 17:55:00|8273.3|8248.3|8273.5|8248.5|8273.6|8248.6|8273.1|8248.1|40
1666116000000|2022-10-18 18:00:00|8273.6|8248.6|8274.5|8249.5|8274.7|8249.7|8273.5|8248.5|71
1666116300000|2022-10-18 18:05:00|8273.7|8248.7|8274.2|8249.2|8274.7|8249.7|8273.5|8248.5|16
1666116900000|2022-10-18 18:15:00|8273.3|8248.3|8272.5|8247.5|8273.5|8248.5|8271.9|8246.9|9
1666117200000|2022-10-18 18:20:00|8272.8|8247.8|8272.8|8247.8|8272.8|8247.8|8272.8|8247.8|1
1666117800000|2022-10-18 18:30:00|8274.4|8249.4|8275.2|8250.2|8275.3|8250.3|8274.2|8249.2|15
1666118100000|2022-10-18 18:35:00|8275.3|8250.3|8275.6|8250.6|8276.2|8251.2|8273.8|8248.8|110
1666118400000|2022-10-18 18:40:00|8276.2|8251.2|8276.1|8251.1|8276.5|8251.5|8275.2|8250.2|230
1666118700000|2022-10-18 18:45:00|8275.9|8250.9|8276.5|8251.5|8276.5|8251.5|8275.5|8250.5|124
1666119000000|2022-10-18 18:50:00|8276.1|8251.1|8275.7|8250.7|8276.5|8251.5|8275.5|8250.5|116
1666119300000|2022-10-18 18:55:00|8275.6|8250.6|8275|8250|8275.8|8250.8|8275|8250|54
1666139400000|2022-10-19 00:30:00|8269.7|8240.7|8269.7|8240.7|8269.7|8240.7|8269.7|8240.7|1
1666140000000|2022-10-19 00:40:00|8267.8|8242.8|8269.2|8244.2|8269.2|8244.2|8267.8|8242.8|2
1666140900000|2022-10-19 00:55:00|8269.4|8244.4|8270.6|8245.6|8273.1|8248.1|8269.4|8244.4|8
1666141200000|2022-10-19 01:00:00|8269.4|8244.4|8267.7|8242.7|8269.4|8244.4|8265.8|8240.8|8
1666141500000|2022-10-19 01:05:00|8265.9|8240.9|8271.2|8246.2|8271.2|8246.2|8265.9|8240.9|5
1666142100000|2022-10-19 01:15:00|8272.1|8247.1|8271.2|8246.2|8272.1|8247.1|8271|8246|5
1666142400000|2022-10-19 01:20:00|8272.1|8247.1|8271.2|8246.2|8272.1|8247.1|8271|8246|3
1666142700000|2022-10-19 01:25:00|8272.1|8247.1|8271.2|8246.2|8272.1|8247.1|8271|8246|5
1666143000000|2022-10-19 01:30:00|8272.1|8247.1|8271.2|8246.2|8272.1|8247.1|8271|8246|6
1666143300000|2022-10-19 01:35:00|8272.1|8247.1|8271.2|8246.2|8272.1|8247.1|8270|8245|7
1666143600000|2022-10-19 01:40:00|8272.1|8247.1|8271.2|8246.2|8272.1|8247.1|8271|8246|6
1666143900000|2022-10-19 01:45:00|8272.1|8247.1|8272.1|8247.1|8272.1|8247.1|8271|8246|4
1666144200000|2022-10-19 01:50:00|8271|8246|8271.2|8246.2|8272.1|8247.1|8271|8246|5
1666144500000|2022-10-19 01:55:00|8272.1|8247.1|8268.8|8243.8|8272.1|8247.1|8268.6|8243.6|7
1666144800000|2022-10-19 02:00:00|8268.4|8243.4|8268.4|8243.4|8268.4|8243.4|8268.4|8243.4|1
1666146600000|2022-10-19 02:30:00|8264.6|8239.6|8266.7|8241.7|8268|8243|8264.6|8239.6|3
1666146900000|2022-10-19 02:35:00|8268|8243|8269.4|8244.4|8270.8|8245.8|8268|8243|8
1666147200000|2022-10-19 02:40:00|8270.4|8245.4|8270|8245|8270.4|8245.4|8269.4|8244.4|10
1666147500000|2022-10-19 02:45:00|8270.2|8245.2|8266.6|8241.6|8272|8247|8266.6|8241.6|16
1666147800000|2022-10-19 02:50:00|8266.8|8241.8|8271.6|8246.6|8271.6|8246.6|8266.6|8241.6|13
1666148100000|2022-10-19 02:55:00|8271.2|8246.2|8271.6|8246.6|8272.4|8247.4|8270.4|8245.4|13
1666148400000|2022-10-19 03:00:00|8271.5|8246.5|8273.4|8248.4|8273.5|8248.5|8270.2|8245.2|70
1666148700000|2022-10-19 03:05:00|8273.5|8248.5|8273.1|8248.1|8274|8249|8272|8247|30
1666149000000|2022-10-19 03:10:00|8273.5|8248.5|8272.8|8247.8|8273.5|8248.5|8272.8|8247.8|16
1666149300000|2022-10-19 03:15:00|8273.5|8248.5|8273.5|8248.5|8273.5|8248.5|8272.6|8247.6|49
1666149600000|2022-10-19 03:20:00|8273|8248|8272.5|8247.5|8273.5|8248.5|8271.4|8246.4|39
1666149900000|2022-10-19 03:25:00|8272.2|8247.2|8272.3|8247.3|8273.1|8248.1|8272|8247|13
1666150200000|2022-10-19 03:30:00|8272.1|8247.1|8274.7|8249.7|8275.1|8250.1|8271.8|8246.8|93
1666150500000|2022-10-19 03:35:00|8269.7|8254.7|8269|8254|8274.6|8255.4|8267.6|8248.4|150
1666150800000|2022-10-19 03:40:00|8269.2|8254.2|8270.5|8255.5|8270.5|8255.5|8269|8254|70
1666151100000|2022-10-19 03:45:00|8270.9|8255.9|8270.9|8255.9|8271.4|8256.4|8270.3|8255.3|35
1666151400000|2022-10-19 03:50:00|8271|8256|8270.1|8255.1|8271|8256|8269.7|8254.7|48
1666151700000|2022-10-19 03:55:00|8270.5|8255.5|8270.7|8255.7|8271.7|8256.7|8270.5|8255.5|31
1666152000000|2022-10-19 04:00:00|8270.4|8255.4|8270.6|8255.6|8271|8256|8270.4|8255.4|46
1666152300000|2022-10-19 04:05:00|8270.7|8255.7|8269.8|8254.8|8270.9|8255.9|8269.7|8254.7|60
1666152600000|2022-10-19 04:10:00|8269.7|8254.7|8270.4|8255.4|8271.4|8256.4|8269.7|8254.7|77
1666152900000|2022-10-19 04:15:00|8270.5|8255.5|8270.9|8255.9|8271|8256|8270.1|8255.1|54
1666153200000|2022-10-19 04:20:00|8271|8256|8272.3|8257.3|8273|8258|8271|8256|82
1666153500000|2022-10-19 04:25:00|8272.4|8257.4|8272.4|8257.4|8273|8258|8272.1|8257.1|132
1666153800000|2022-10-19 04:30:00|8272.6|8257.6|8272.2|8257.2|8277.6|8258.2|8272.2|8252.4|150
1666154100000|2022-10-19 04:35:00|8272.3|8257.3|8272.6|8257.6|8272.8|8257.8|8271.4|8256.4|47
1666154400000|2022-10-19 04:40:00|8272.5|8257.5|8273.1|8258.1|8273.5|8258.5|8272.4|8257.4|98
1666154700000|2022-10-19 04:45:00|8273|8258|8273|8258|8273.2|8258.2|8272.1|8257.1|125
1666155000000|2022-10-19 04:50:00|8273.1|8258.1|8272.7|8257.7|8273.4|8258.4|8272|8257|51
1666155300000|2022-10-19 04:55:00|8272.9|8257.9|8272.7|8257.7|8273|8258|8272.6|8257.6|12
1666155600000|2022-10-19 05:00:00|8272.8|8257.8|8271.9|8256.9|8273|8258|8271.9|8256.9|38
1666155900000|2022-10-19 05:05:00|8271.7|8256.7|8270.6|8255.6|8271.8|8256.8|8270.2|8255.2|59
1666156200000|2022-10-19 05:10:00|8270.8|8255.8|8271|8256|8271|8256|8270.1|8255.1|32
1666156500000|2022-10-19 05:15:00|8270.8|8255.8|8270.4|8255.4|8271.3|8256.3|8270.2|8255.2|21
1666156800000|2022-10-19 05:20:00|8270.3|8255.3|8271.8|8256.8|8271.8|8256.8|8270.3|8255.3|40
1666157100000|2022-10-19 05:25:00|8272|8257|8271.4|8256.4|8272.6|8257.6|8271.1|8256.1|34
1666157400000|2022-10-19 05:30:00|8272|8257|8270.8|8255.8|8272.2|8257.2|8270.4|8255.4|102
1666157700000|2022-10-19 05:35:00|8270.7|8255.7|8271.2|8256.2|8271.8|8256.8|8270.7|8255.7|94
1666158000000|2022-10-19 05:40:00|8271.1|8256.1|8271|8256|8271.6|8256.6|8271|8256|131
1666158300000|2022-10-19 05:45:00|8271.2|8256.2|8270.9|8255.9|8271.4|8256.4|8270.9|8255.9|45
1666158600000|2022-10-19 05:50:00|8271.1|8256.1|8271.8|8256.8|8271.8|8256.8|8270.9|8255.9|31
1666158900000|2022-10-19 05:55:00|8271.4|8256.4|8276.6|8251.6|8277|8257|8270.8|8251.6|33
1666159200000|2022-10-19 06:00:00|8276.8|8251.8|8275.5|8260.5|8277|8260.7|8271.7|8251.8|44
1666159500000|2022-10-19 06:05:00|8275.2|8260.2|8270.6|8255.6|8275.2|8260.2|8269.8|8254.8|130
1666159800000|2022-10-19 06:10:00|8271|8256|8271.8|8256.8|8271.8|8256.8|8270.7|8255.7|38
1666160100000|2022-10-19 06:15:00|8272|8257|8272.4|8257.4|8273|8258|8271.8|8256.8|23
1666160400000|2022-10-19 06:20:00|8272.2|8257.2|8272.2|8257.2|8273.6|8258.6|8272|8257|58
1666160700000|2022-10-19 06:25:00|8272.4|8257.4|8273.2|8258.2|8273.2|8258.2|8272.1|8257.1|42
1666161000000|2022-10-19 06:30:00|8272.8|8257.8|8274.2|8259.2|8274.4|8259.4|8272.6|8257.6|31
1666161300000|2022-10-19 06:35:00|8274|8259|8274|8259|8274.4|8259.4|8273.6|8258.6|32
1666161600000|2022-10-19 06:40:00|8274.2|8259.2|8273.3|8258.3|8274.4|8259.4|8272.8|8257.8|49
1666161900000|2022-10-19 06:45:00|8273.2|8258.2|8273.8|8258.8|8278.8|8259.1|8272|8253.6|62
1666162200000|2022-10-19 06:50:00|8273.7|8258.7|8273.9|8258.9|8274|8259|8273.1|8258.1|100
1666162500000|2022-10-19 06:55:00|8274|8259|8275.6|8260.6|8275.8|8260.8|8273.8|8258.8|112
1666162800000|2022-10-19 07:00:00|8275.4|8260.4|8273.5|8258.5|8276|8261|8272|8257|134
1666163100000|2022-10-19 07:05:00|8273.6|8258.6|8274.3|8259.3|8274.8|8259.8|8272.8|8257.8|99
1666163400000|2022-10-19 07:10:00|8274.4|8259.4|8275|8260|8275|8260|8273.8|8258.8|74
1666163700000|2022-10-19 07:15:00|8275.1|8260.1|8274.4|8259.4|8275.8|8260.8|8273.9|8258.9|58
1666164000000|2022-10-19 07:20:00|8274.5|8259.5|8274.8|8259.8|8274.8|8259.8|8273.7|8258.7|36
1666164300000|2022-10-19 07:25:00|8274.6|8259.6|8274.4|8259.4|8275|8260|8273.8|8258.8|27
1666164600000|2022-10-19 07:30:00|8274.8|8259.8|8275.8|8260.8|8276.4|8261.4|8274.4|8259.4|63
1666164900000|2022-10-19 07:35:00|8275.6|8260.6|8275|8260|8275.8|8260.8|8274.3|8259.3|138
1666165200000|2022-10-19 07:40:00|8274.8|8259.8|8275|8260|8275.8|8260.8|8274.4|8259.4|116
1666165500000|2022-10-19 07:45:00|8274.9|8259.9|8275|8260|8275.3|8260.3|8274.4|8259.4|110
1666165800000|2022-10-19 07:50:00|8274.9|8259.9|8274.5|8259.5|8275|8260|8274.4|8259.4|35
1666166100000|2022-10-19 07:55:00|8274.4|8259.4|8274.5|8259.5|8274.8|8259.8|8274.1|8259.1|12
1666166400000|2022-10-19 08:00:00|8274.1|8259.1|8274.6|8259.6|8275.9|8260.9|8274|8259|42
1666166700000|2022-10-19 08:05:00|8274.8|8259.8|8275.9|8260.9|8275.9|8260.9|8274.5|8259.5|170
1666167000000|2022-10-19 08:10:00|8276|8261|8275.2|8260.2|8276.2|8261.2|8275|8260|97
1666167300000|2022-10-19 08:15:00|8275.4|8260.4|8276.4|8261.4|8276.6|8261.6|8275.4|8260.4|158
1666167600000|2022-10-19 08:20:00|8276.6|8261.6|8276.6|8261.6|8277.3|8262.3|8276.1|8261.1|159
1666167900000|2022-10-19 08:25:00|8276.7|8261.7|8276.8|8261.8|8282|8262.2|8276.6|8256.9|33
1666168200000|2022-10-19 08:30:00|8276.7|8261.7|8283.3|8258.3|8283.9|8262.8|8276.2|8257.4|67
1666168500000|2022-10-19 08:35:00|8283.2|8258.2|8281.6|8266.6|8286.8|8267.8|8281.1|8258|81
1666168800000|2022-10-19 08:40:00|8286.2|8261.2|8282.1|8267.1|8286.2|8267.3|8280.7|8260.8|85
1666169100000|2022-10-19 08:45:00|8282.3|8267.3|8299.6|8274.6|8299.6|8276.4|8282.1|8265.2|174
1666169400000|2022-10-19 08:50:00|8299.7|8274.7|8314.7|8289.7|8317.2|8292.2|8294|8274.2|347
1666169700000|2022-10-19 08:55:00|8314.6|8289.6|8316|8291|8316.4|8291.4|8307.4|8282.4|242
1666170000000|2022-10-19 09:00:00|8316.1|8291.1|8317.4|8292.4|8322.5|8297.5|8316|8291|181
1666170300000|2022-10-19 09:05:00|8316.8|8291.8|8324.8|8299.8|8324.8|8299.8|8315.4|8290.4|192
1666170600000|2022-10-19 09:10:00|8324.6|8299.6|8318.8|8293.8|8324.6|8299.6|8315|8290|205
1666170900000|2022-10-19 09:15:00|8319|8294|8320.1|8295.1|8321.4|8296.4|8317.9|8292.9|86
1666171200000|2022-10-19 09:20:00|8320.7|8295.7|8324.4|8299.4|8325|8300|8320.5|8295.5|145
1666171500000|2022-10-19 09:25:00|8324.2|8299.2|8326.8|8301.8|8329.2|8304.2|8324|8299|135
1666171800000|2022-10-19 09:30:00|8326.4|8301.4|8327.7|8302.7|8328.8|8303.8|8325.2|8300.2|131
1666172100000|2022-10-19 09:35:00|8327.6|8302.6|8335.2|8310.2|8337|8312|8326.8|8301.8|190
1666172400000|2022-10-19 09:40:00|8335|8310|8326.4|8301.4|8335.1|8310.1|8322.6|8297.6|256
1666172700000|2022-10-19 09:45:00|8326.5|8301.5|8326.1|8301.1|8329.8|8304.8|8324.8|8299.8|120
1666173000000|2022-10-19 09:50:00|8326.6|8301.6|8332|8307|8332|8307|8325.1|8300.1|104
1666173300000|2022-10-19 09:55:00|8331.4|8306.4|8342.3|8317.3|8342.3|8317.3|8331|8306|153
1666173600000|2022-10-19 10:00:00|8343.3|8318.3|8338.6|8313.6|8347.2|8322.2|8338|8313|169
1666173900000|2022-10-19 10:05:00|8338.4|8313.4|8335.2|8310.2|8338.4|8313.4|8334.4|8309.4|142
1666174200000|2022-10-19 10:10:00|8335.4|8310.4|8338.2|8313.2|8338.6|8313.6|8334.6|8309.6|86
1666174500000|2022-10-19 10:15:00|8337.6|8312.6|8340.1|8315.1|8341.3|8316.3|8337.2|8312.2|69
1666174800000|2022-10-19 10:20:00|8340|8315|8340.3|8315.3|8341.2|8316.2|8339.5|8314.5|43
1666175100000|2022-10-19 10:25:00|8340.2|8315.2|8340.8|8315.8|8341.4|8316.4|8340.2|8315.2|35
1666175400000|2022-10-19 10:30:00|8340.9|8315.9|8343.3|8318.3|8343.8|8318.8|8340.6|8315.6|77
1666175700000|2022-10-19 10:35:00|8343.1|8318.1|8340.9|8315.9|8343.1|8318.1|8340.2|8315.2|146
1666176000000|2022-10-19 10:40:00|8341.3|8316.3|8343.1|8318.1|8343.1|8318.1|8341.1|8316.1|58
1666176300000|2022-10-19 10:45:00|8343.5|8318.5|8345.4|8320.4|8347.6|8322.6|8343.5|8318.5|127
1666176600000|2022-10-19 10:50:00|8345.6|8320.6|8346.2|8321.2|8346.4|8321.4|8345|8320|54
1666176900000|2022-10-19 10:55:00|8346|8321|8350|8325|8350.4|8325.4|8345.4|8320.4|77
1666177200000|2022-10-19 11:00:00|8350.2|8325.2|8350.8|8325.8|8350.9|8325.9|8348.8|8323.8|124
1666177500000|2022-10-19 11:05:00|8350.6|8325.6|8350.1|8325.1|8350.9|8325.9|8347|8322|120
1666177800000|2022-10-19 11:10:00|8350.2|8325.2|8352|8327|8352.8|8327.1|8350.1|8325.1|116
1666178100000|2022-10-19 11:15:00|8351.8|8326.8|8349|8324|8352.8|8326.8|8349|8324|40
1666178400000|2022-10-19 11:20:00|8348.8|8323.8|8345.7|8320.7|8349.3|8324.3|8344.2|8319.2|165
1666178700000|2022-10-19 11:25:00|8346.5|8321.5|8348.2|8323.2|8348.8|8323.8|8345.8|8320.8|95
1666179000000|2022-10-19 11:30:00|8348.4|8323.4|8348.4|8323.4|8349|8324|8347.2|8322.2|30
1666179300000|2022-10-19 11:35:00|8348.3|8323.3|8353|8328|8353|8328|8348|8323|50
1666179600000|2022-10-19 11:40:00|8352.6|8327.6|8352.9|8327.9|8352.9|8327.9|8350.9|8325.9|47
1666179900000|2022-10-19 11:45:00|8352|8327|8352.1|8327.1|8352.5|8327.5|8351.3|8326.3|11
1666180200000|2022-10-19 11:50:00|8352|8327|8352.7|8327.7|8352.8|8327.8|8351.4|8326.4|52
1666180500000|2022-10-19 11:55:00|8352.8|8327.8|8351.3|8326.3|8353.3|8328.3|8350.5|8325.5|105
1666180800000|2022-10-19 12:00:00|8351.7|8326.7|8355.6|8330.6|8355.6|8330.6|8351.3|8326.3|96
1666181100000|2022-10-19 12:05:00|8355.5|8330.5|8354.6|8329.6|8357.1|8332.1|8354.6|8329.6|111
1666181400000|2022-10-19 12:10:00|8355.4|8330.4|8349.8|8324.8|8355.5|8330.5|8349.6|8324.6|134
1666181700000|2022-10-19 12:15:00|8350|8325|8349.8|8324.8|8351.8|8326.8|8349.5|8324.5|38
1666182000000|2022-10-19 12:20:00|8350|8325|8352.2|8327.2|8353.4|8328.4|8350|8325|60
1666182300000|2022-10-19 12:25:00|8352.9|8327.9|8353.4|8328.4|8355|8330|8352.9|8327.9|47
1666182600000|2022-10-19 12:30:00|8354|8329|8353.7|8328.7|8355.3|8330.3|8352.2|8327.2|131
1666182900000|2022-10-19 12:35:00|8353.6|8328.6|8354.1|8329.1|8354.3|8329.3|8352.5|8327.5|35
1666183200000|2022-10-19 12:40:00|8354.2|8329.2|8351.6|8326.6|8354.2|8329.2|8351.4|8326.4|150
1666183500000|2022-10-19 12:45:00|8351.7|8326.7|8350.6|8325.6|8351.7|8326.7|8350.3|8325.3|68
1666183800000|2022-10-19 12:50:00|8350.5|8325.5|8348.8|8323.8|8350.5|8325.5|8347.7|8322.7|51
1666184100000|2022-10-19 12:55:00|8348.4|8323.4|8348.2|8323.2|8348.8|8323.8|8346.2|8321.2|57
1666184400000|2022-10-19 13:00:00|8348.1|8323.1|8350.8|8325.8|8351.2|8326.2|8347.6|8322.6|35
1666184700000|2022-10-19 13:05:00|8351|8326|8349|8324|8351|8326|8348.9|8323.9|19
1666185000000|2022-10-19 13:10:00|8349.2|8324.2|8350.6|8325.6|8351.2|8326.2|8349.2|8324.2|9
1666185300000|2022-10-19 13:15:00|8351.2|8326.2|8351.2|8326.2|8351.6|8326.6|8350.6|8325.6|20
1666185600000|2022-10-19 13:20:00|8351.4|8326.4|8350.4|8325.4|8351.4|8326.4|8349|8324|62
1666185900000|2022-10-19 13:25:00|8349.8|8324.8|8350.2|8325.2|8351.2|8326.2|8349.6|8324.6|15
1666186200000|2022-10-19 13:30:00|8350|8325|8347.6|8322.6|8350.4|8325.4|8347.1|8322.1|41
1666186500000|2022-10-19 13:35:00|8347.7|8322.7|8348.8|8323.8|8349.1|8324.1|8344.9|8319.9|123
1666186800000|2022-10-19 13:40:00|8348.1|8323.1|8348.4|8323.4|8349.7|8324.7|8346.3|8321.3|125
1666187100000|2022-10-19 13:45:00|8348.6|8323.6|8351.6|8326.6|8351.6|8326.6|8348.6|8323.6|74
1666187400000|2022-10-19 13:50:00|8351.4|8326.4|8350.4|8325.4|8351.4|8326.4|8349.8|8324.8|8
1666187700000|2022-10-19 13:55:00|8350.2|8325.2|8351.6|8326.6|8352.6|8327.6|8350.2|8325.2|72
1666188000000|2022-10-19 14:00:00|8351.9|8326.9|8351.2|8326.2|8352.2|8327.2|8350.2|8325.2|68
1666188300000|2022-10-19 14:05:00|8350.7|8325.7|8350.6|8325.6|8353|8328|8350.5|8325.5|50
1666188600000|2022-10-19 14:10:00|8350.4|8325.4|8347.3|8322.3|8350.4|8325.4|8346.9|8321.9|35
1666188900000|2022-10-19 14:15:00|8347.5|8322.5|8347.4|8322.4|8348.4|8323.4|8346.4|8321.4|44
1666189200000|2022-10-19 14:20:00|8348|8323|8344.6|8319.6|8349.2|8324.2|8344.6|8319.6|40
1666189500000|2022-10-19 14:25:00|8345|8320|8338.6|8313.6|8345|8320|8338|8313|45
1666189800000|2022-10-19 14:30:00|8339|8314|8340.4|8315.4|8341.4|8316.4|8339|8314|53
1666190100000|2022-10-19 14:35:00|8340.8|8315.8|8340.6|8315.6|8342|8317|8339.6|8314.6|35
1666190400000|2022-10-19 14:40:00|8341|8316|8340.3|8315.3|8343|8318|8339.9|8314.9|38
1666190700000|2022-10-19 14:45:00|8340.4|8315.4|8340.9|8315.9|8341.4|8316.4|8340.2|8315.2|72
1666191000000|2022-10-19 14:50:00|8341|8316|8340.9|8315.9|8341.2|8316.2|8340.9|8315.9|47
1666191300000|2022-10-19 14:55:00|8341.1|8316.1|8343.9|8318.9|8345.8|8320.8|8341.1|8316.1|58
1666191600000|2022-10-19 15:00:00|8343.8|8318.8|8347|8322|8347.1|8322.1|8343.8|8318.8|26
1666191900000|2022-10-19 15:05:00|8347.2|8322.2|8344.1|8319.1|8347.2|8322.2|8344|8319|46
1666192200000|2022-10-19 15:10:00|8344.2|8319.2|8341.3|8316.3|8344.2|8319.2|8341.3|8316.3|28
1666192500000|2022-10-19 15:15:00|8341.1|8316.1|8342|8317|8342|8317|8341|8316|51
1666192800000|2022-10-19 15:20:00|8341.8|8316.8|8344.6|8319.6|8344.6|8319.6|8341.8|8316.8|33
1666193100000|2022-10-19 15:25:00|8344.8|8319.8|8344.8|8319.8|8345.2|8320.2|8344.2|8319.2|78
1666193400000|2022-10-19 15:30:00|8344.6|8319.6|8345.6|8320.6|8345.6|8320.6|8344.4|8319.4|75
1666193700000|2022-10-19 15:35:00|8345.4|8320.4|8346.2|8321.2|8347|8322|8345.4|8320.4|37
1666194000000|2022-10-19 15:40:00|8346|8321|8344.8|8319.8|8346.2|8321.2|8344.8|8319.8|13
1666194300000|2022-10-19 15:45:00|8345|8320|8346|8321|8346|8321|8344.6|8319.6|36
1666194600000|2022-10-19 15:50:00|8345.8|8320.8|8346|8321|8346|8321|8345.8|8320.8|20
1666194900000|2022-10-19 15:55:00|8345.2|8320.2|8345.8|8320.8|8345.8|8320.8|8344.9|8319.9|62
1666195200000|2022-10-19 16:00:00|8345.5|8320.5|8349|8324|8349.2|8324.2|8345.5|8320.5|163
1666195500000|2022-10-19 16:05:00|8347.2|8322.2|8348.4|8323.4|8348.4|8323.4|8346.3|8321.3|98
1666195800000|2022-10-19 16:10:00|8347.8|8322.8|8347.4|8322.4|8348.6|8323.6|8346.6|8321.6|102
1666196100000|2022-10-19 16:15:00|8347.8|8322.8|8348.2|8323.2|8348.2|8323.2|8347|8322|92
1666196400000|2022-10-19 16:20:00|8348.4|8323.4|8348.8|8323.8|8348.8|8323.8|8347.7|8322.7|37
1666196700000|2022-10-19 16:25:00|8348.6|8323.6|8351|8326|8351|8326|8348.6|8323.6|33
1666197000000|2022-10-19 16:30:00|8350.9|8325.9|8349.6|8324.6|8351|8326|8349.2|8324.2|14
1666197300000|2022-10-19 16:35:00|8349.2|8324.2|8347.5|8322.5|8349.2|8324.2|8347.4|8322.4|25
1666197600000|2022-10-19 16:40:00|8347.7|8322.7|8348.2|8323.2|8348.4|8323.4|8347.6|8322.6|16
1666197900000|2022-10-19 16:45:00|8348.6|8323.6|8349.2|8324.2|8349.6|8324.6|8348.4|8323.4|11
1666198200000|2022-10-19 16:50:00|8349|8324|8351|8326|8351|8326|8349|8324|7
1666198500000|2022-10-19 16:55:00|8351.2|8326.2|8349.5|8324.5|8351.2|8326.2|8349|8324|35
1666198800000|2022-10-19 17:00:00|8349.4|8324.4|8349.8|8324.8|8350|8325|8348.9|8323.9|61
1666199100000|2022-10-19 17:05:00|8349.7|8324.7|8350|8325|8350.4|8325.4|8349.6|8324.6|16
1666199400000|2022-10-19 17:10:00|8350.2|8325.2|8350.9|8325.9|8351.1|8326.1|8350.2|8325.2|62
1666199700000|2022-10-19 17:15:00|8351|8326|8351|8326|8351.1|8326.1|8350.8|8325.8|99
1666200000000|2022-10-19 17:20:00|8350.9|8325.9|8350.2|8325.2|8351|8326|8350|8325|97
1666200300000|2022-10-19 17:25:00|8350.3|8325.3|8350.3|8325.3|8350.3|8325.3|8350|8325|46
1666200600000|2022-10-19 17:30:00|8350.2|8325.2|8349.7|8324.7|8350.3|8325.3|8349.7|8324.7|43
1666201200000|2022-10-19 17:40:00|8349.6|8324.6|8349.7|8324.7|8349.7|8324.7|8349.2|8324.2|16
1666201800000|2022-10-19 17:50:00|8348.4|8323.4|8348.2|8323.2|8348.4|8323.4|8348|8323|18
1666202100000|2022-10-19 17:55:00|8348|8323|8346.8|8321.8|8348.2|8323.2|8346.7|8321.7|18
1666202400000|2022-10-19 18:00:00|8346.7|8321.7|8346.7|8321.7|8346.8|8321.8|8346.6|8321.6|5
1666202700000|2022-10-19 18:05:00|8347.2|8322.2|8347.1|8322.1|8348|8323|8346.8|8321.8|57
1666203000000|2022-10-19 18:10:00|8347.8|8322.8|8347.1|8322.1|8347.8|8322.8|8346.8|8321.8|48
1666203300000|2022-10-19 18:15:00|8347|8322|8344|8319|8347.2|8322.2|8341.4|8316.4|68
1666203600000|2022-10-19 18:20:00|8343.8|8318.8|8345|8320|8346|8321|8343.2|8318.2|143
1666203900000|2022-10-19 18:25:00|8346|8321|8346.6|8321.6|8347.6|8322.6|8345|8320|94
1666204200000|2022-10-19 18:30:00|8346.5|8321.5|8344|8319|8347.6|8322.6|8343.8|8318.8|144
1666204500000|2022-10-19 18:35:00|8344.8|8319.8|8346.2|8321.2|8346.6|8321.6|8343.8|8318.8|69
1666204800000|2022-10-19 18:40:00|8346|8321|8346.8|8321.8|8347.6|8322.6|8345.3|8320.3|171
1666205100000|2022-10-19 18:45:00|8346.9|8321.9|8346.5|8321.5|8346.9|8321.9|8346.5|8321.5|8
1666205700000|2022-10-19 18:55:00|8346.6|8321.6|8347.4|8322.4|8347.5|8322.5|8346.6|8321.6|90
1666225800000|2022-10-20 00:30:00|8340.1|8315.1|8339.7|8314.7|8340.5|8315.5|8339.7|8314.7|3
1666226100000|2022-10-20 00:35:00|8340.5|8315.5|8340.5|8315.5|8340.5|8315.5|8340.5|8315.5|1
1666226700000|2022-10-20 00:45:00|8344.6|8319.6|8344.6|8319.6|8344.6|8319.6|8344.6|8319.6|1
1666227000000|2022-10-20 00:50:00|8348.2|8323.2|8349.6|8324.6|8351.6|8326.6|8348.2|8323.2|4
1666229700000|2022-10-20 01:35:00|8348.4|8323.4|8349.6|8324.6|8349.6|8324.6|8348.4|8323.4|2
1666230000000|2022-10-20 01:40:00|8349.2|8324.2|8349.2|8324.2|8349.2|8324.2|8349.2|8324.2|1
1666230300000|2022-10-20 01:45:00|8348.2|8323.2|8345.4|8320.4|8348.2|8323.2|8344.8|8319.8|6
1666230600000|2022-10-20 01:50:00|8347.8|8322.8|8347.8|8322.8|8347.8|8322.8|8347.8|8322.8|1
1666230900000|2022-10-20 01:55:00|8348|8323|8347.8|8322.8|8348|8323|8347.8|8322.8|2
1666231200000|2022-10-20 02:00:00|8348.4|8323.4|8349|8324|8349.6|8324.6|8348.4|8323.4|5
1666232100000|2022-10-20 02:15:00|8348|8323|8346.6|8321.6|8348|8323|8346.6|8321.6|3
1666232700000|2022-10-20 02:25:00|8346|8321|8345.4|8320.4|8346|8321|8345|8320|5
1666233000000|2022-10-20 02:30:00|8346|8321|8346|8321|8349|8324|8346|8321|12
1666233300000|2022-10-20 02:35:00|8345.8|8320.8|8346.6|8321.6|8346.6|8321.6|8345.6|8320.6|6
1666233600000|2022-10-20 02:40:00|8346|8321|8346|8321|8346|8321|8346|8321|1
1666233900000|2022-10-20 02:45:00|8345.6|8320.6|8345.6|8320.6|8346|8321|8345.4|8320.4|5
1666234200000|2022-10-20 02:50:00|8345.4|8320.4|8345.6|8320.6|8346|8321|8344.6|8319.6|16
1666234500000|2022-10-20 02:55:00|8346|8321|8346.8|8321.8|8346.8|8321.8|8345.4|8320.4|14
1666234800000|2022-10-20 03:00:00|8346.7|8321.7|8346|8321|8346.9|8321.9|8345.3|8320.3|7
1666235100000|2022-10-20 03:05:00|8345.3|8320.3|8346.7|8321.7|8346.7|8321.7|8345.3|8320.3|11
1666235400000|2022-10-20 03:10:00|8348|8323|8347.8|8322.8|8348.8|8323.8|8347.8|8322.8|20
1666235700000|2022-10-20 03:15:00|8348|8323|8350.9|8325.9|8350.9|8325.9|8348|8323|10
1666236000000|2022-10-20 03:20:00|8348|8323|8340.3|8315.3|8349|8324|8340.3|8315.3|67
1666236300000|2022-10-20 03:25:00|8342.4|8317.4|8343.5|8318.5|8344.5|8319.5|8337.9|8312.9|99
1666236600000|2022-10-20 03:30:00|8343.3|8318.3|8345.9|8320.9|8348.9|8323.9|8343.1|8318.1|233
1666236900000|2022-10-20 03:35:00|8346.2|8321.2|8348.4|8323.4|8349.4|8329.4|8341.6|8320.9|149
1666237200000|2022-10-20 03:40:00|8342.6|8327.6|8348.3|8323.3|8348.4|8328.2|8341.7|8322.3|135
1666237500000|2022-10-20 03:45:00|8348.1|8323.1|8344.6|8319.6|8348.1|8328|8340.4|8319.4|84
1666237800000|2022-10-20 03:50:00|8344.8|8319.8|8345.3|8320.3|8345.8|8320.8|8344.5|8319.5|52
1666238100000|2022-10-20 03:55:00|8345.2|8320.2|8343.5|8328.5|8348.5|8328.8|8340.7|8320.2|71
1666238400000|2022-10-20 04:00:00|8343.4|8328.4|8344.3|8329.3|8345.8|8330.8|8343.1|8328.1|47
1666238700000|2022-10-20 04:05:00|8344.6|8329.6|8345.4|8330.4|8349.3|8334.3|8344|8329|180
1666239000000|2022-10-20 04:10:00|8345.5|8330.5|8352|8337|8352.1|8337.1|8345.4|8330.4|121
1666239300000|2022-10-20 04:15:00|8351.8|8336.8|8351.4|8326.4|8356.8|8338.2|8348.7|8324.2|197
1666239600000|2022-10-20 04:20:00|8352.2|8327.2|8347.1|8332.1|8354.3|8334.9|8346.8|8327.2|125
1666239900000|2022-10-20 04:25:00|8347|8332|8347.8|8332.8|8348.2|8333.2|8345.9|8330.9|48
1666240200000|2022-10-20 04:30:00|8347.5|8332.5|8350.7|8335.7|8350.8|8335.8|8347.2|8332.2|59
1666240500000|2022-10-20 04:35:00|8350.8|8335.8|8351.9|8336.9|8362.4|8340.7|8350.7|8330.7|187
1666240800000|2022-10-20 04:40:00|8351.8|8336.8|8353.8|8338.8|8360.1|8339.8|8351.8|8332.8|107
1666241100000|2022-10-20 04:45:00|8353.3|8338.3|8350.6|8335.6|8353.6|8338.6|8350.6|8335.6|77
1666241400000|2022-10-20 04:50:00|8350.5|8335.5|8349.5|8334.5|8351.1|8336.1|8349.3|8334.3|42
1666241700000|2022-10-20 04:55:00|8349.4|8334.4|8351|8336|8351.4|8336.4|8349.3|8334.3|32
1666242000000|2022-10-20 05:00:00|8351.2|8336.2|8351.3|8336.3|8355|8336.5|8349.3|8329.9|82
1666242300000|2022-10-20 05:05:00|8351.2|8336.2|8348.9|8333.9|8351.3|8336.3|8348.3|8333.3|101
1666242600000|2022-10-20 05:10:00|8348.8|8333.8|8345.1|8330.1|8354.3|8334.6|8344.9|8325|158
1666242900000|2022-10-20 05:15:00|8344.7|8329.7|8348.6|8333.6|8351.4|8333.7|8344.1|8324.8|123
1666243200000|2022-10-20 05:20:00|8348.4|8333.4|8346.3|8331.3|8352.6|8333.9|8346.1|8327|149
1666243500000|2022-10-20 05:25:00|8346.4|8331.4|8350.2|8335.2|8355|8335.9|8346.4|8329.6|71
1666243800000|2022-10-20 05:30:00|8350.1|8335.1|8358.2|8333.2|8358.2|8338.4|8350.1|8333|92
1666244100000|2022-10-20 05:35:00|8358|8333|8353.5|8338.5|8358.2|8338.9|8351.6|8332.2|80
1666244400000|2022-10-20 05:40:00|8353.4|8338.4|8351|8336|8358|8339.8|8350.4|8332.1|121
1666244700000|2022-10-20 05:45:00|8350.9|8335.9|8353.8|8338.8|8357.6|8340.2|8350.3|8331.8|82
1666245000000|2022-10-20 05:50:00|8353.9|8338.9|8354|8339|8354.8|8339.8|8353|8338|80
1666245300000|2022-10-20 05:55:00|8353.9|8338.9|8357.8|8332.8|8359.3|8340.1|8353.6|8332.8|92
1666245600000|2022-10-20 06:00:00|8358|8333|8357.6|8342.6|8358.8|8342.6|8353|8332.7|62
1666245900000|2022-10-20 06:05:00|8357.4|8342.4|8353.8|8338.8|8358.1|8343.1|8353.8|8338.8|97
1666246200000|2022-10-20 06:10:00|8353.6|8338.6|8355.6|8340.6|8356|8341|8353.6|8338.6|74
1666246500000|2022-10-20 06:15:00|8355.7|8340.7|8355.8|8340.8|8355.8|8340.8|8354.3|8339.3|55
1666246800000|2022-10-20 06:20:00|8356.4|8341.4|8355.6|8340.6|8356.8|8341.8|8355.5|8340.5|80
1666247100000|2022-10-20 06:25:00|8355.5|8340.5|8355.7|8340.7|8360.4|8341.2|8353.8|8335.1|104
1666247400000|2022-10-20 06:30:00|8355.9|8340.9|8355.6|8340.6|8356.8|8341.8|8354.4|8339.4|101
1666247700000|2022-10-20 06:35:00|8355.4|8340.4|8355|8340|8356|8341|8354.1|8339.1|76
1666248000000|2022-10-20 06:40:00|8354.9|8339.9|8354.2|8339.2|8355.2|8340.2|8354.1|8339.1|29
1666248300000|2022-10-20 06:45:00|8354.4|8339.4|8354.4|8339.4|8355.2|8340.2|8354|8339|23
1666248600000|2022-10-20 06:50:00|8354.8|8339.8|8354.4|8339.4|8355|8340|8353.9|8338.9|24
1666248900000|2022-10-20 06:55:00|8354.6|8339.6|8354.5|8339.5|8356.1|8341.1|8354.2|8339.2|34
1666249200000|2022-10-20 07:00:00|8354.6|8339.6|8356.2|8341.2|8356.4|8341.4|8354.6|8339.6|65
1666249500000|2022-10-20 07:05:00|8356|8341|8365.8|8340.8|8367|8349.9|8355.8|8340|182
1666249800000|2022-10-20 07:10:00|8366|8341|8354.7|8339.7|8366.2|8343.7|8354.6|8338|136
1666250100000|2022-10-20 07:15:00|8354.6|8339.6|8352.7|8337.7|8359.5|8339.6|8352.2|8333.3|61
1666250400000|2022-10-20 07:20:00|8352.5|8337.5|8351.6|8326.6|8356.9|8337.9|8351.6|8326.6|68
1666250700000|2022-10-20 07:25:00|8351|8326|8352.7|8327.7|8355|8330|8348.7|8323.7|244
1666251000000|2022-10-20 07:30:00|8352.5|8327.5|8345|8330|8353.6|8333.2|8344.7|8326.6|134
1666251300000|2022-10-20 07:35:00|8345.2|8330.2|8347|8332|8348.8|8333.8|8345.2|8330.2|110
1666251600000|2022-10-20 07:40:00|8346.8|8331.8|8338.6|8313.6|8349|8331.8|8332.4|8307.4|316
1666251900000|2022-10-20 07:45:00|8338.4|8313.4|8331.8|8306.8|8340.7|8319.5|8327.4|8305.5|243
1666252200000|2022-10-20 07:50:00|8331.6|8306.6|8334.4|8309.4|8335.6|8315.5|8326.8|8306.4|270
1666252500000|2022-10-20 07:55:00|8334.6|8309.6|8331.9|8316.9|8338.4|8316.9|8329.3|8308.4|210
1666252800000|2022-10-20 08:00:00|8331.8|8316.8|8336.1|8311.1|8337.8|8318.4|8330.9|8310|160
1666253100000|2022-10-20 08:05:00|8331.3|8316.3|8334.1|8319.1|8337|8319.1|8330.8|8310.2|125
1666253400000|2022-10-20 08:10:00|8333.9|8318.9|8332.9|8317.9|8338|8318.9|8330.9|8312.1|80
1666253700000|2022-10-20 08:15:00|8332.8|8317.8|8332.2|8317.2|8333.4|8318.4|8332|8317|122
1666254000000|2022-10-20 08:20:00|8332.1|8317.1|8332.2|8317.2|8338.4|8318.8|8331.5|8313.2|129
1666254300000|2022-10-20 08:25:00|8332.1|8317.1|8330.9|8315.9|8334.4|8317.2|8326.9|8308.1|131
1666254600000|2022-10-20 08:30:00|8335.9|8310.9|8335.8|8310.8|8337.4|8312.4|8334|8309|140
1666254900000|2022-10-20 08:35:00|8335.9|8310.9|8339.3|8314.3|8339.4|8314.4|8335.3|8310.3|75
1666255200000|2022-10-20 08:40:00|8339.4|8314.4|8339.2|8314.2|8340.7|8315.7|8336.9|8311.9|97
1666255500000|2022-10-20 08:45:00|8339|8314|8338.2|8313.2|8339.9|8314.9|8338.2|8313.2|39
1666255800000|2022-10-20 08:50:00|8338.1|8313.1|8328.7|8303.7|8338.3|8313.3|8328.7|8303.7|117
1666256100000|2022-10-20 08:55:00|8328.9|8303.9|8326.4|8301.4|8328.9|8303.9|8319.8|8294.8|276
1666256400000|2022-10-20 09:00:00|8326.2|8301.2|8325.6|8300.6|8327|8302|8323.3|8298.3|124
1666256700000|2022-10-20 09:05:00|8325.8|8300.8|8326.2|8301.2|8327|8302|8325|8300|83
1666257000000|2022-10-20 09:10:00|8325.9|8300.9|8324.4|8299.4|8325.9|8300.9|8323.8|8298.8|96
1666257300000|2022-10-20 09:15:00|8324.3|8299.3|8324.1|8299.1|8324.9|8299.9|8323|8298|165
1666257600000|2022-10-20 09:20:00|8323.3|8298.3|8324.8|8299.8|8325.4|8300.4|8323.3|8298.3|88
1666257900000|2022-10-20 09:25:00|8324.7|8299.7|8324|8299|8325|8300|8323.9|8298.9|41
1666258200000|2022-10-20 09:30:00|8323.9|8298.9|8324.6|8299.6|8325.4|8300.4|8323.7|8298.7|91
1666258500000|2022-10-20 09:35:00|8324.8|8299.8|8320.8|8295.8|8324.8|8299.8|8319.8|8294.8|107
1666258800000|2022-10-20 09:40:00|8320.5|8295.5|8317.3|8292.3|8320.5|8295.5|8317.2|8292.2|149
1666259100000|2022-10-20 09:45:00|8317.1|8292.1|8317.7|8292.7|8318.5|8293.5|8313.8|8287.7|170
1666259400000|2022-10-20 09:50:00|8317.5|8292.5|8318|8293|8318.2|8293.2|8311.9|8286.9|184
1666259700000|2022-10-20 09:55:00|8317.6|8292.6|8314.6|8289.6|8317.6|8292.6|8308|8283|199
1666260000000|2022-10-20 10:00:00|8314.5|8289.5|8313.8|8288.8|8316.4|8291.4|8313.1|8287.7|164
1666260300000|2022-10-20 10:05:00|8313.7|8288.7|8310.6|8285.6|8314.1|8289.1|8310.5|8285.5|84
1666260600000|2022-10-20 10:10:00|8310.5|8285.5|8312.1|8287.1|8313.4|8288.4|8310.1|8285.1|57
1666260900000|2022-10-20 10:15:00|8312.5|8287.5|8312.8|8287.8|8314.2|8289.2|8312|8287|73
1666261200000|2022-10-20 10:20:00|8312.7|8287.7|8313.8|8288.8|8315.6|8290.6|8312.7|8287.7|86
1666261500000|2022-10-20 10:25:00|8313.3|8288.3|8311|8286|8313.4|8288.4|8310.8|8285.8|29
1666261800000|2022-10-20 10:30:00|8311.2|8286.2|8313.4|8288.4|8315.6|8290.6|8311|8286|77
1666262100000|2022-10-20 10:35:00|8314|8289|8312.6|8287.6|8314|8289|8311.8|8286.8|43
1666262400000|2022-10-20 10:40:00|8312.8|8287.8|8309.8|8284.8|8312.8|8287.8|8308|8283|148
1666262700000|2022-10-20 10:45:00|8310|8285|8315.2|8290.2|8316|8291|8310|8285|69
1666263000000|2022-10-20 10:50:00|8315|8290|8315.6|8290.6|8320.6|8295.6|8313.6|8288.6|159
1666263300000|2022-10-20 10:55:00|8314.6|8289.6|8311.8|8286.8|8315|8290|8311.4|8286.4|102
1666263600000|2022-10-20 11:00:00|8311.9|8286.9|8311|8286|8313|8288|8309.8|8284.8|109
1666263900000|2022-10-20 11:05:00|8310.8|8285.8|8310.5|8285.5|8311.4|8286.4|8309|8284|49
1666264200000|2022-10-20 11:10:00|8310.8|8285.8|8308.2|8283.2|8311.4|8286.4|8308|8283|30
1666264500000|2022-10-20 11:15:00|8308|8283|8308.2|8283.2|8309.2|8284.2|8308|8283|129
1666264800000|2022-10-20 11:20:00|8308.1|8283.1|8312.8|8287.8|8312.8|8287.8|8308|8283|64
1666265100000|2022-10-20 11:25:00|8312.5|8287.5|8311|8286|8313.4|8288.4|8311|8286|59
1666265400000|2022-10-20 11:30:00|8311.2|8286.2|8315.2|8290.2|8315.3|8290.3|8311|8286|43
1666265700000|2022-10-20 11:35:00|8315.3|8290.3|8315.3|8290.3|8316|8291|8314.2|8289.2|18
1666266000000|2022-10-20 11:40:00|8314|8289|8314.2|8289.2|8314.2|8289.2|8313.7|8288.7|8
1666266300000|2022-10-20 11:45:00|8314.1|8289.1|8316.6|8291.6|8317.4|8292.4|8314.1|8289.1|33
1666266600000|2022-10-20 11:50:00|8316.4|8291.4|8316.2|8291.2|8316.6|8291.6|8315.5|8290.5|29
1666266900000|2022-10-20 11:55:00|8315.7|8290.7|8315.4|8290.4|8316.2|8291.2|8314.5|8289.5|22
1666267200000|2022-10-20 12:00:00|8315.2|8290.2|8316.8|8291.8|8317|8292|8314.7|8289.7|119
1666267500000|2022-10-20 12:05:00|8316.6|8291.6|8317.7|8292.7|8318.8|8293.8|8315.5|8290.5|53
1666267800000|2022-10-20 12:10:00|8318.5|8293.5|8320|8295|8320.1|8295.1|8318.5|8293.5|30
1666268100000|2022-10-20 12:15:00|8319.9|8294.9|8314.7|8289.7|8320|8295|8314.7|8289.7|59
1666268400000|2022-10-20 12:20:00|8314.9|8289.9|8314.9|8289.9|8314.9|8289.9|8314.5|8289.5|7
1666268700000|2022-10-20 12:25:00|8315.1|8290.1|8313.6|8288.6|8315.2|8290.2|8312.3|8287.3|70
1666269000000|2022-10-20 12:30:00|8314.2|8289.2|8313|8288|8316.2|8291.2|8310.2|8285.2|197
1666269300000|2022-10-20 12:35:00|8314.6|8289.6|8315.4|8290.4|8316.6|8291.6|8312.4|8287.4|107
1666269600000|2022-10-20 12:40:00|8310.4|8295.4|8317.5|8292.5|8317.7|8295.4|8310.4|8289.1|62
1666269900000|2022-10-20 12:45:00|8317.4|8292.4|8317.5|8292.5|8319.3|8294.3|8315.4|8290.4|143
1666270200000|2022-10-20 12:50:00|8317.9|8292.9|8316|8291|8317.9|8292.9|8312.6|8287.6|135
1666270500000|2022-10-20 12:55:00|8315.7|8290.7|8320.6|8295.6|8321.8|8296.8|8315.7|8290.7|91
1666270800000|2022-10-20 13:00:00|8320.5|8295.5|8324.7|8299.7|8325.2|8300.2|8319.9|8294.9|117
1666271100000|2022-10-20 13:05:00|8324.8|8299.8|8322.6|8297.6|8325.2|8300.2|8322|8297|88
1666271400000|2022-10-20 13:10:00|8322.9|8297.9|8319.4|8294.4|8323.5|8298.5|8319.4|8294.4|65
1666271700000|2022-10-20 13:15:00|8319.2|8294.2|8320.9|8295.9|8320.9|8295.9|8318.8|8293.8|17
1666272000000|2022-10-20 13:20:00|8320.8|8295.8|8320.6|8295.6|8320.8|8295.8|8320.4|8295.4|3
1666272300000|2022-10-20 13:25:00|8320.4|8295.4|8321.4|8296.4|8321.4|8296.4|8320.4|8295.4|70
1666272600000|2022-10-20 13:30:00|8321.2|8296.2|8321.8|8296.8|8324.2|8299.2|8320.9|8295.9|115
1666272900000|2022-10-20 13:35:00|8321.6|8296.6|8322.2|8297.2|8323.2|8298.2|8321.2|8296.2|58
1666273200000|2022-10-20 13:40:00|8322|8297|8322.8|8297.8|8323.4|8298.4|8322|8297|39
1666273500000|2022-10-20 13:45:00|8323|8298|8323.1|8298.1|8323.2|8298.2|8321.7|8296.7|66
1666273800000|2022-10-20 13:50:00|8322.8|8297.8|8322.5|8297.5|8323.5|8298.5|8321.8|8296.8|40
1666274100000|2022-10-20 13:55:00|8322.4|8297.4|8322.3|8297.3|8322.9|8297.9|8322.1|8297.1|31
1666274400000|2022-10-20 14:00:00|8322.4|8297.4|8316.8|8291.8|8323.8|8298.8|8316.8|8291.8|66
1666274700000|2022-10-20 14:05:00|8316.6|8291.6|8312.6|8287.6|8317.6|8292.6|8312.1|8287.1|105
1666275000000|2022-10-20 14:10:00|8312.1|8287.1|8309.2|8284.2|8313.4|8288.4|8304.4|8279.4|144
1666275300000|2022-10-20 14:15:00|8308.9|8283.9|8303.5|8278.5|8308.9|8283.9|8303.4|8278.4|121
1666275600000|2022-10-20 14:20:00|8303.4|8278.4|8300|8275|8303.5|8278.5|8298|8273|110
1666275900000|2022-10-20 14:25:00|8300.1|8275.1|8300|8275|8306.3|8281.3|8299.4|8274.4|99
1666276200000|2022-10-20 14:30:00|8300.7|8275.7|8305.8|8280.8|8306.6|8281.6|8299.7|8274.7|125
1666276500000|2022-10-20 14:35:00|8306|8281|8305.8|8280.8|8306.2|8281.2|8304.9|8279.9|42
1666276800000|2022-10-20 14:40:00|8305.6|8280.6|8309.4|8284.4|8309.4|8284.4|8305.6|8280.6|51
1666277100000|2022-10-20 14:45:00|8309.6|8284.6|8310.8|8285.8|8312|8287|8309.5|8284.5|72
1666277400000|2022-10-20 14:50:00|8309.4|8284.4|8307.5|8282.5|8309.4|8284.4|8307.2|8282.2|40
1666277700000|2022-10-20 14:55:00|8307.4|8282.4|8303.7|8278.7|8307.6|8282.6|8303.5|8278.5|63
1666278000000|2022-10-20 15:00:00|8303.6|8278.6|8306.6|8281.6|8306.8|8281.8|8303.5|8278.5|50
1666278300000|2022-10-20 15:05:00|8306.4|8281.4|8308.1|8283.1|8308.1|8283.1|8306.4|8281.4|20
1666278600000|2022-10-20 15:10:00|8308|8283|8310.3|8285.3|8310.7|8285.7|8308|8283|62
1666278900000|2022-10-20 15:15:00|8310.2|8285.2|8308.7|8283.7|8310.2|8285.2|8308.4|8283.4|51
1666279200000|2022-10-20 15:20:00|8308.9|8283.9|8308.9|8283.9|8311.6|8286.6|8308.7|8283.7|55
1666279500000|2022-10-20 15:25:00|8309.1|8284.1|8309.9|8284.9|8312.6|8287.6|8308.7|8283.7|54
1666279800000|2022-10-20 15:30:00|8310|8285|8310.4|8285.4|8311.2|8286.2|8309.8|8284.8|48
1666280100000|2022-10-20 15:35:00|8310.2|8285.2|8309.6|8284.6|8310.6|8285.6|8309.6|8284.6|20
1666280400000|2022-10-20 15:40:00|8309.8|8284.8|8310|8285|8310.4|8285.4|8309.6|8284.6|17
1666280700000|2022-10-20 15:45:00|8310.2|8285.2|8309.6|8284.6|8310.4|8285.4|8309.2|8284.2|36
1666281000000|2022-10-20 15:50:00|8309.2|8284.2|8309.9|8284.9|8309.9|8284.9|8308.9|8283.9|38
1666281300000|2022-10-20 15:55:00|8310|8285|8310.4|8285.4|8310.4|8285.4|8309.8|8284.8|17
1666281600000|2022-10-20 16:00:00|8310.2|8285.2|8314.8|8289.8|8315.6|8290.6|8310.2|8285.2|93
1666281900000|2022-10-20 16:05:00|8315|8290|8314.4|8289.4|8316.2|8291.2|8312.8|8287.8|103
1666282200000|2022-10-20 16:10:00|8314.6|8289.6|8314.8|8289.8|8315|8290|8313.8|8288.8|65
1666282500000|2022-10-20 16:15:00|8314.5|8289.5|8313.6|8288.6|8314.8|8289.8|8313|8288|26
1666282800000|2022-10-20 16:20:00|8313.8|8288.8|8314.3|8289.3|8314.3|8289.3|8313.4|8288.4|48
1666283100000|2022-10-20 16:25:00|8313.9|8288.9|8314.7|8289.7|8315.1|8290.1|8313.7|8288.7|84
1666283400000|2022-10-20 16:30:00|8314.9|8289.9|8314.8|8289.8|8315|8290|8314.6|8289.6|62
1666283700000|2022-10-20 16:35:00|8314.5|8289.5|8315.5|8290.5|8315.6|8290.6|8314.4|8289.4|25
1666284000000|2022-10-20 16:40:00|8315.6|8290.6|8315.5|8290.5|8315.6|8290.6|8315.5|8290.5|2
1666284300000|2022-10-20 16:45:00|8315.6|8290.6|8319|8294|8322.2|8297.2|8315.5|8290.5|86
1666284600000|2022-10-20 16:50:00|8318.8|8293.8|8317.1|8292.1|8319.2|8294.2|8317.1|8292.1|28
1666284900000|2022-10-20 16:55:00|8317.2|8292.2|8317.1|8292.1|8317.4|8292.4|8316.8|8291.8|31
1666285200000|2022-10-20 17:00:00|8317.2|8292.2|8317.8|8292.8|8318.1|8293.1|8317.1|8292.1|26
1666285500000|2022-10-20 17:05:00|8318|8293|8318.9|8293.9|8320|8295|8318|8293|43
1666285800000|2022-10-20 17:10:00|8319.6|8294.6|8318.7|8293.7|8319.6|8294.6|8318|8293|85
1666286100000|2022-10-20 17:15:00|8318.8|8293.8|8322.4|8297.4|8323.1|8298.1|8318.7|8293.7|63
1666286400000|2022-10-20 17:20:00|8322.5|8297.5|8322.1|8297.1|8322.5|8297.5|8321.5|8296.5|49
1666286700000|2022-10-20 17:25:00|8322|8297|8321.7|8296.7|8322.1|8297.1|8321.7|8296.7|16
1666287000000|2022-10-20 17:30:00|8321.8|8296.8|8322.8|8297.8|8323.1|8298.1|8321.8|8296.8|23
1666287300000|2022-10-20 17:35:00|8323|8298|8323.3|8298.3|8323.6|8298.6|8322.9|8297.9|9
1666287600000|2022-10-20 17:40:00|8323.7|8298.7|8323.3|8298.3|8323.7|8298.7|8323.3|8298.3|17
1666287900000|2022-10-20 17:45:00|8323.4|8298.4|8324.4|8299.4|8324.4|8299.4|8323.3|8298.3|59
1666288200000|2022-10-20 17:50:00|8324.2|8299.2|8325.3|8300.3|8326.3|8301.3|8324|8299|18
1666288500000|2022-10-20 17:55:00|8324.7|8299.7|8324.6|8299.6|8325.3|8300.3|8324.5|8299.5|10
1666288800000|2022-10-20 18:00:00|8324.4|8299.4|8324.4|8299.4|8324.6|8299.6|8324.4|8299.4|4
1666289100000|2022-10-20 18:05:00|8324.5|8299.5|8326.7|8301.7|8327.5|8302.5|8324.4|8299.4|41
1666289400000|2022-10-20 18:10:00|8326.9|8301.9|8327.5|8302.5|8328.3|8303.3|8326.5|8301.5|69
1666289700000|2022-10-20 18:15:00|8328.1|8303.1|8327.6|8302.6|8328.4|8303.4|8327.2|8302.2|55
1666290000000|2022-10-20 18:20:00|8328.3|8303.3|8328.7|8303.7|8328.7|8303.7|8327.3|8302.3|23
1666290300000|2022-10-20 18:25:00|8328.5|8303.5|8330|8305|8330.2|8305.2|8328.4|8303.4|62
1666290600000|2022-10-20 18:30:00|8330.3|8305.3|8328.6|8303.6|8330.3|8305.3|8328.6|8303.6|19
1666290900000|2022-10-20 18:35:00|8328.8|8303.8|8326.2|8301.2|8328.8|8303.8|8323.4|8298.4|84
1666291200000|2022-10-20 18:40:00|8325.2|8300.2|8325.7|8300.7|8326.2|8301.2|8325.2|8300.2|7
1666292100000|2022-10-20 18:55:00|8325.8|8300.8|8324.7|8299.7|8325.8|8300.8|8324.2|8299.2|29
1666312200000|2022-10-21 00:30:00|8332.8|8307.8|8332.8|8307.8|8332.8|8307.8|8332.8|8307.8|1
1666312500000|2022-10-21 00:35:00|8333.8|8308.8|8333.8|8308.8|8333.8|8308.8|8333.8|8308.8|1
1666313100000|2022-10-21 00:45:00|8333.2|8308.2|8331.2|8306.2|8333.2|8308.2|8325|8300|6
1666314000000|2022-10-21 01:00:00|8331.5|8306.5|8330.3|8305.3|8331.7|8306.7|8330.3|8305.3|3
1666314900000|2022-10-21 01:15:00|8331.5|8306.5|8332.6|8307.6|8333.2|8308.2|8329.3|8304.3|5
1666315200000|2022-10-21 01:20:00|8333.2|8308.2|8332.4|8307.4|8333.2|8308.2|8332.4|8307.4|2
1666316700000|2022-10-21 01:45:00|8333.2|8308.2|8333.2|8308.2|8333.2|8308.2|8333.2|8308.2|1
1666317000000|2022-10-21 01:50:00|8332.6|8307.6|8332.6|8307.6|8332.6|8307.6|8332.6|8307.6|1
1666318200000|2022-10-21 02:10:00|8333|8308|8333.8|8308.8|8333.8|8308.8|8333|8308|4
1666318500000|2022-10-21 02:15:00|8332|8307|8333.8|8308.8|8333.8|8308.8|8331.2|8306.2|14
1666318800000|2022-10-21 02:20:00|8333.2|8308.2|8332.8|8307.8|8334.2|8309.2|8331.8|8306.8|9
1666319100000|2022-10-21 02:25:00|8330|8305|8332.8|8307.8|8333.8|8308.8|8329.6|8304.6|10
1666320000000|2022-10-21 02:40:00|8333|8308|8333.6|8308.6|8334|8309|8333|8308|6
1666320300000|2022-10-21 02:45:00|8333.8|8308.8|8333.8|8308.8|8333.8|8308.8|8333.8|8308.8|1
1666320600000|2022-10-21 02:50:00|8335.6|8310.6|8335.6|8310.6|8336|8311|8332.2|8307.2|6
1666320900000|2022-10-21 02:55:00|8332|8307|8333|8308|8333|8308|8332|8307|9
1666321200000|2022-10-21 03:00:00|8333.5|8308.5|8333.5|8308.5|8333.5|8308.5|8333.5|8308.5|1
1666321500000|2022-10-21 03:05:00|8333.1|8308.1|8333.9|8308.9|8335.5|8310.5|8333.1|8308.1|18
1666321800000|2022-10-21 03:10:00|8335.3|8310.3|8333.5|8308.5|8335.3|8310.3|8333.5|8308.5|6
1666322100000|2022-10-21 03:15:00|8333.2|8308.2|8334.3|8309.3|8334.3|8309.3|8333.2|8308.2|2
1666322400000|2022-10-21 03:20:00|8334.4|8309.4|8334.7|8309.7|8335.5|8310.5|8334.1|8309.1|10
1666322700000|2022-10-21 03:25:00|8334.9|8309.9|8326.4|8301.4|8335.5|8310.5|8325|8300|129
1666323000000|2022-10-21 03:30:00|8326.9|8301.9|8332|8307|8332.7|8307.7|8324.7|8299.7|483
1666323300000|2022-10-21 03:35:00|8327|8312|8324|8299|8331.7|8312.2|8317.7|8297.2|197
1666323600000|2022-10-21 03:40:00|8324.2|8299.2|8324.6|8299.6|8326.6|8301.6|8323.6|8298.6|196
1666323900000|2022-10-21 03:45:00|8324.7|8299.7|8325.3|8300.3|8327|8302|8322.9|8297.9|108
1666324200000|2022-10-21 03:50:00|8324.7|8299.7|8323.2|8298.2|8327.4|8302.4|8322.5|8297.5|160
1666324500000|2022-10-21 03:55:00|8323|8298|8319.4|8304.4|8323.4|8304.4|8317.8|8297.3|111
1666324800000|2022-10-21 04:00:00|8319.2|8304.2|8320.4|8305.4|8325.7|8305.9|8318.8|8300.7|61
1666325100000|2022-10-21 04:05:00|8320.3|8305.3|8312.9|8297.9|8321.6|8305.6|8312.4|8296.4|153
1666325400000|2022-10-21 04:10:00|8312.6|8297.6|8314.6|8299.6|8319.1|8299.7|8312.2|8293.2|153
1666325700000|2022-10-21 04:15:00|8314.5|8299.5|8313.9|8298.9|8320.2|8301.2|8313.6|8293.8|83
1666326000000|2022-10-21 04:20:00|8313.8|8298.8|8319|8294|8319|8298.9|8310.9|8290.4|68
1666326300000|2022-10-21 04:25:00|8319.2|8294.2|8314|8299|8319.4|8299|8314|8292.7|51
1666326600000|2022-10-21 04:30:00|8313.9|8298.9|8313.6|8298.6|8324|8303.5|8312.8|8292.7|122
1666326900000|2022-10-21 04:35:00|8313.7|8298.7|8314.7|8299.7|8315.4|8300.4|8313.7|8298.7|64
1666327200000|2022-10-21 04:40:00|8314.8|8299.8|8317.9|8302.9|8318.4|8303.4|8314.6|8299.6|125
1666327500000|2022-10-21 04:45:00|8318|8303|8317.4|8292.4|8321.6|8303|8312.2|8292|141
1666327800000|2022-10-21 04:50:00|8317.6|8292.6|8314.3|8299.3|8318.3|8299.3|8312.5|8292.2|170
1666328100000|2022-10-21 04:55:00|8314.4|8299.4|8313.3|8298.3|8319.8|8299.9|8313.3|8293.6|65
1666328400000|2022-10-21 05:00:00|8313.4|8298.4|8317.6|8292.6|8319|8298.5|8310.4|8290.8|72
1666328700000|2022-10-21 05:05:00|8317.7|8292.7|8315.4|8300.4|8318.6|8300.8|8313.2|8292.7|47
1666329000000|2022-10-21 05:10:00|8315.2|8300.2|8318.8|8303.8|8322.4|8303.8|8315.2|8296.4|124
1666329300000|2022-10-21 05:15:00|8318.6|8303.6|8324.8|8299.8|8325.6|8304.7|8317.3|8297.2|77
1666329600000|2022-10-21 05:20:00|8325|8300|8324.6|8299.6|8325.5|8306.5|8319.5|8298.6|106
1666329900000|2022-10-21 05:25:00|8324.4|8299.4|8322|8307|8325.8|8307|8319.3|8299.2|82
1666330200000|2022-10-21 05:30:00|8321.9|8306.9|8322.2|8307.2|8323.2|8308.2|8321.7|8306.7|60
1666330500000|2022-10-21 05:35:00|8322.4|8307.4|8321.5|8306.5|8322.8|8307.8|8321.2|8306.2|90
1666330800000|2022-10-21 05:40:00|8321.6|8306.6|8326.2|8301.2|8327.2|8308.2|8319.7|8299.7|88
1666331100000|2022-10-21 05:45:00|8326|8301|8322.6|8307.6|8326.5|8307.8|8321.5|8300.8|24
1666331400000|2022-10-21 05:50:00|8322.8|8307.8|8322.6|8307.6|8323.4|8308.4|8321.7|8306.7|53
1666331700000|2022-10-21 05:55:00|8322.7|8307.7|8324.2|8299.2|8326.4|8307.8|8321.4|8299.2|147
1666332000000|2022-10-21 06:00:00|8324.4|8299.4|8320.2|8305.2|8325.5|8305.2|8319|8299|108
1666332300000|2022-10-21 06:05:00|8320.1|8305.1|8321.4|8306.4|8321.4|8306.4|8319.6|8304.6|52
1666332600000|2022-10-21 06:10:00|8321.6|8306.6|8326|8301|8327|8307|8320.5|8300.7|72
1666332900000|2022-10-21 06:15:00|8325.9|8300.9|8320.8|8305.8|8326.3|8306.3|8319.3|8299|93
1666333200000|2022-10-21 06:20:00|8320.6|8305.6|8321.4|8306.4|8321.5|8306.5|8320.6|8305.6|50
1666333500000|2022-10-21 06:25:00|8321.5|8306.5|8326.4|8301.4|8326.4|8306.8|8320.9|8301.4|11
1666333800000|2022-10-21 06:30:00|8325.9|8300.9|8322.8|8307.8|8326.8|8308.3|8321.5|8300.9|23
1666334100000|2022-10-21 06:35:00|8322.6|8307.6|8323|8308|8327.2|8308.2|8321.9|8301.9|33
1666334400000|2022-10-21 06:40:00|8323.2|8308.2|8322.9|8307.9|8323.2|8308.2|8321.4|8306.4|34
1666334700000|2022-10-21 06:45:00|8322.7|8307.7|8322.3|8307.3|8323.4|8308.4|8322.3|8307.3|26
1666335000000|2022-10-21 06:50:00|8322.8|8307.8|8319.8|8294.8|8325.7|8308.9|8316.8|8291.8|163
1666335300000|2022-10-21 06:55:00|8320.1|8295.1|8314.3|8299.3|8322.5|8302|8314.3|8294.2|175
1666335600000|2022-10-21 07:00:00|8314.4|8299.4|8318.9|8303.9|8325.6|8304.8|8312.6|8292.1|272
1666335900000|2022-10-21 07:05:00|8319|8304|8320.2|8305.2|8321.1|8306.1|8319|8304|135
1666336200000|2022-10-21 07:10:00|8320.1|8305.1|8318.9|8303.9|8325.4|8305.3|8317.5|8299.9|156
1666336500000|2022-10-21 07:15:00|8319|8304|8316.4|8301.4|8323.3|8304.2|8315.8|8297.1|185
1666336800000|2022-10-21 07:20:00|8316.8|8301.8|8319|8294|8322.5|8302|8313.7|8294|118
1666337100000|2022-10-21 07:25:00|8318.4|8293.4|8306|8281|8318.4|8293.4|8290.3|8265.3|464
1666337400000|2022-10-21 07:30:00|8306.1|8281.1|8307.5|8282.5|8309.8|8288.7|8301.6|8280.5|313
1666337700000|2022-10-21 07:35:00|8307.4|8282.4|8304.8|8289.8|8315.2|8291.9|8304.8|8282.4|251
1666338000000|2022-10-21 07:40:00|8304.9|8289.9|8308.6|8283.6|8310.4|8290.5|8302.6|8283|163
1666338300000|2022-10-21 07:45:00|8308.5|8283.5|8309.8|8284.8|8309.8|8290|8303.4|8283.2|96
1666338600000|2022-10-21 07:50:00|8310|8285|8312.3|8287.3|8312.3|8292.4|8304.9|8284.1|171
1666338900000|2022-10-21 07:55:00|8311.9|8286.9|8311.9|8286.9|8312.4|8292.3|8306.2|8284.9|96
1666339200000|2022-10-21 08:00:00|8312|8287|8312.4|8287.4|8314|8292.4|8307.1|8284.8|166
1666339500000|2022-10-21 08:05:00|8312.2|8287.2|8314.3|8289.3|8314.6|8294|8306.8|8286.9|225
1666339800000|2022-10-21 08:10:00|8313.9|8288.9|8310.4|8295.4|8315.2|8295.6|8308.9|8288.9|152
1666340100000|2022-10-21 08:15:00|8310.2|8295.2|8319|8294|8319|8298.8|8310.1|8290.7|190
1666340400000|2022-10-21 08:20:00|8318.9|8293.9|8309|8284|8320.2|8299.1|8303.7|8278.7|290
1666340700000|2022-10-21 08:25:00|8303.9|8288.9|8306|8291|8310.2|8291.6|8301.5|8281.9|140
1666341000000|2022-10-21 08:30:00|8310.9|8285.9|8312.6|8287.6|8314.2|8289.2|8309.7|8283.9|121
1666341300000|2022-10-21 08:35:00|8313|8288|8311.8|8286.8|8313.6|8288.6|8311.5|8286.5|93
1666341600000|2022-10-21 08:40:00|8311.6|8286.6|8313.3|8288.3|8314.4|8289.4|8310.9|8285.9|116
1666341900000|2022-10-21 08:45:00|8313.6|8288.6|8311|8286|8314|8289|8310.8|8285.8|96
1666342200000|2022-10-21 08:50:00|8311.2|8286.2|8312.8|8287.8|8313.8|8288.8|8311|8286|89
1666342500000|2022-10-21 08:55:00|8312.6|8287.6|8316.8|8291.8|8317.3|8292.3|8312.6|8287.6|108
1666342800000|2022-10-21 09:00:00|8315.5|8290.5|8315.6|8290.6|8315.6|8290.6|8314.6|8289.6|24
1666343100000|2022-10-21 09:05:00|8315.5|8290.5|8313.6|8288.6|8315.8|8290.8|8311.6|8286.6|100
1666343400000|2022-10-21 09:10:00|8313.7|8288.7|8311.8|8286.8|8313.8|8288.8|8310.7|8285.7|85
1666343700000|2022-10-21 09:15:00|8312|8287|8313.8|8288.8|8313.8|8288.8|8311.6|8286.6|31
1666344000000|2022-10-21 09:20:00|8313.4|8288.4|8313.7|8288.7|8315.1|8290.1|8312.6|8287.6|57
1666344300000|2022-10-21 09:25:00|8313.6|8288.6|8313.8|8288.8|8315|8290|8312.8|8287.8|75
1666344600000|2022-10-21 09:30:00|8312.8|8287.8|8314.1|8289.1|8315.2|8290.2|8312.2|8287.2|40
1666344900000|2022-10-21 09:35:00|8314.3|8289.3|8314.8|8289.8|8315.7|8290.7|8314.3|8289.3|46
1666345200000|2022-10-21 09:40:00|8314.9|8289.9|8317.7|8292.7|8317.9|8292.9|8314.3|8289.3|113
1666345500000|2022-10-21 09:45:00|8317.8|8292.8|8314.4|8289.4|8317.8|8292.8|8313|8288|179
1666345800000|2022-10-21 09:50:00|8314.5|8289.5|8315.7|8290.7|8316.8|8291.8|8314.5|8289.5|93
1666346100000|2022-10-21 09:55:00|8315.8|8290.8|8313.8|8288.8|8315.9|8290.9|8309.8|8284.8|254
1666346400000|2022-10-21 10:00:00|8313.4|8288.4|8316.8|8291.8|8319|8294|8313.4|8288.4|133
1666346700000|2022-10-21 10:05:00|8317|8292|8313.9|8288.9|8317|8292|8313.5|8288.5|72
1666347000000|2022-10-21 10:10:00|8314.3|8289.3|8316.1|8291.1|8316.3|8291.3|8313.7|8288.7|59
1666347300000|2022-10-21 10:15:00|8316.3|8291.3|8318.6|8293.6|8320.3|8295.3|8316.3|8291.3|94
1666347600000|2022-10-21 10:20:00|8318.3|8293.3|8319.4|8294.4|8322.6|8297.6|8318.3|8293.3|150
1666347900000|2022-10-21 10:25:00|8319.7|8294.7|8321|8296|8322.2|8297.2|8318.6|8293.6|112
1666348200000|2022-10-21 10:30:00|8321.1|8296.1|8326.4|8301.4|8326.4|8301.4|8321|8296|151
1666348500000|2022-10-21 10:35:00|8326.7|8301.7|8327.7|8302.7|8328|8303|8324.6|8299.6|83
1666348800000|2022-10-21 10:40:00|8327.6|8302.6|8327.7|8302.7|8328.2|8303.2|8326.5|8301.5|87
1666349100000|2022-10-21 10:45:00|8327.8|8302.8|8327.5|8302.5|8328.3|8303.3|8327|8302|72
1666349400000|2022-10-21 10:50:00|8327.6|8302.6|8321.7|8296.7|8327.6|8302.6|8321.7|8296.7|127
1666349700000|2022-10-21 10:55:00|8321.6|8296.6|8321.2|8296.2|8322|8297|8320|8295|108
1666350000000|2022-10-21 11:00:00|8321.4|8296.4|8322.7|8297.7|8323.8|8298.8|8320.8|8295.8|94
1666350300000|2022-10-21 11:05:00|8322.9|8297.9|8321.6|8296.6|8323.6|8298.6|8321.2|8296.2|170
1666350600000|2022-10-21 11:10:00|8321.8|8296.8|8339.1|8314.1|8351.4|8325.1|8321.6|8296.6|322
1666350900000|2022-10-21 11:15:00|8338.7|8313.7|8327.6|8302.6|8339.9|8314.9|8327.6|8302.6|266
1666351200000|2022-10-21 11:20:00|8328|8303|8328.2|8303.2|8330.1|8305.1|8327.4|8302.4|96
1666351500000|2022-10-21 11:25:00|8328.4|8303.4|8332.4|8307.4|8333.4|8308.4|8328.2|8303.2|156
1666351800000|2022-10-21 11:30:00|8332.3|8307.3|8333.8|8308.8|8335.4|8310.4|8332.3|8307.3|53
1666352100000|2022-10-21 11:35:00|8333.2|8308.2|8335.4|8310.4|8335.4|8310.4|8333|8308|47
1666352400000|2022-10-21 11:40:00|8335.2|8310.2|8334.2|8309.2|8336.6|8311.6|8333.8|8308.8|54
1666352700000|2022-10-21 11:45:00|8334|8309|8334|8309|8334|8309|8334|8309|1
1666353000000|2022-10-21 11:50:00|8335|8310|8334.9|8309.9|8336.4|8311.4|8334.2|8309.2|46
1666353300000|2022-10-21 11:55:00|8334.6|8309.6|8335.2|8310.2|8335.2|8310.2|8334.2|8309.2|49
1666353600000|2022-10-21 12:00:00|8335|8310|8334.7|8309.7|8335.2|8310.2|8333.8|8308.8|89
1666353900000|2022-10-21 12:05:00|8335.5|8310.5|8337.6|8312.6|8338|8313|8335.5|8310.5|59
1666354200000|2022-10-21 12:10:00|8337.8|8312.8|8342.2|8317.2|8342.3|8317.3|8337.2|8312.2|86
1666354500000|2022-10-21 12:15:00|8342.3|8317.3|8347.2|8322.2|8349.1|8324.1|8342|8317|66
1666354800000|2022-10-21 12:20:00|8348.2|8323.2|8350|8325|8350.9|8325.8|8347.8|8321.5|49
1666355100000|2022-10-21 12:25:00|8350.1|8325.1|8348.8|8323.8|8350.3|8325.1|8346.8|8320.6|45
1666355400000|2022-10-21 12:30:00|8348.9|8323.9|8353|8328|8354.5|8328.4|8348.2|8322|95
1666355700000|2022-10-21 12:35:00|8352|8327|8351.2|8326.2|8352.4|8327.4|8350.6|8325|13
1666356000000|2022-10-21 12:40:00|8351.9|8324.2|8343.8|8318.8|8351.9|8325.8|8342.8|8317.8|86
1666356300000|2022-10-21 12:45:00|8343.9|8318.9|8343.4|8318.4|8344.8|8319.8|8341|8316|207
1666356600000|2022-10-21 12:50:00|8343.6|8318.6|8343.2|8318.2|8347.7|8322|8342.8|8317.8|159
1666356900000|2022-10-21 12:55:00|8343.4|8318.4|8331.9|8306.9|8343.4|8318.4|8325.6|8300.6|209
1666357200000|2022-10-21 13:00:00|8331|8306|8329.4|8304.4|8331.8|8306.8|8320.1|8295.1|428
1666357500000|2022-10-21 13:05:00|8330|8305|8318.2|8293.2|8330|8305|8316.4|8291.4|276
1666357800000|2022-10-21 13:10:00|8318.3|8293.3|8328.4|8303.4|8331.1|8306.1|8317|8292|156
1666358100000|2022-10-21 13:15:00|8328.3|8303.3|8325.4|8300.4|8328.4|8303.4|8321.6|8296.6|194
1666358400000|2022-10-21 13:20:00|8325.6|8300.6|8330|8305|8331.6|8306.6|8324.6|8299.6|170
1666358700000|2022-10-21 13:25:00|8329.4|8304.4|8329.2|8304.2|8331.8|8306.8|8325.4|8300.4|163
1666359000000|2022-10-21 13:30:00|8329|8304|8329.3|8304.3|8341.7|8316.7|8328.4|8303.4|215
1666359300000|2022-10-21 13:35:00|8329.2|8304.2|8320.4|8295.4|8330|8305|8318.6|8293.6|174
1666359600000|2022-10-21 13:40:00|8320.8|8295.8|8322.8|8297.8|8327.6|8302.6|8319.6|8294.6|167
1666359900000|2022-10-21 13:45:00|8323|8298|8319.2|8294.2|8324|8299|8318.6|8293.6|277
1666360200000|2022-10-21 13:50:00|8318.7|8293.7|8321|8296|8324.8|8299.8|8318.4|8293.4|198
1666360500000|2022-10-21 13:55:00|8320.9|8295.9|8318.8|8293.8|8321.4|8296.4|8317.8|8292.8|171
1666360800000|2022-10-21 14:00:00|8318.6|8293.6|8321.6|8296.6|8324|8299|8318.6|8293.6|133
1666361100000|2022-10-21 14:05:00|8322|8297|8316.4|8291.4|8322|8297|8315.9|8290.9|203
1666361400000|2022-10-21 14:10:00|8316|8291|8319.2|8294.2|8319.8|8294.8|8314.6|8289.6|135
1666361700000|2022-10-21 14:15:00|8319|8294|8323.2|8298.2|8325.2|8300.2|8319|8294|150
1666362000000|2022-10-21 14:20:00|8323|8298|8324.4|8299.4|8324.8|8299.8|8321.8|8296.8|92
1666362300000|2022-10-21 14:25:00|8324.6|8299.6|8331.2|8306.2|8331.4|8306.4|8324|8299|123
1666362600000|2022-10-21 14:30:00|8331|8306|8331.2|8306.2|8331.4|8306.4|8327.4|8302.4|167
1666362900000|2022-10-21 14:35:00|8331|8306|8322.2|8297.2|8331.6|8306.6|8322.2|8297.2|190
1666363200000|2022-10-21 14:40:00|8322.1|8297.1|8316.6|8291.6|8322.6|8297.6|8316.4|8291.4|169
1666363500000|2022-10-21 14:45:00|8316.8|8291.8|8317|8292|8318.4|8293.4|8314.3|8289.3|202
1666363800000|2022-10-21 14:50:00|8318.4|8293.4|8309.8|8284.8|8318.4|8293.4|8309|8284|176
1666364100000|2022-10-21 14:55:00|8309.6|8284.6|8315.6|8290.6|8315.6|8290.6|8304.8|8279.8|161
1666364400000|2022-10-21 15:00:00|8314.8|8289.8|8315.4|8290.4|8316.4|8291.4|8311.2|8286.2|92
1666364700000|2022-10-21 15:05:00|8315.6|8290.6|8311.8|8286.8|8315.6|8290.6|8311.2|8286.2|171
1666365000000|2022-10-21 15:10:00|8311.4|8286.4|8311.4|8286.4|8313|8288|8309.4|8284.4|143
1666365300000|2022-10-21 15:15:00|8311.6|8286.6|8311|8286|8312.6|8287.6|8310.2|8285.2|164
1666365600000|2022-10-21 15:20:00|8310.8|8285.8|8310|8285|8311.1|8286.1|8309.5|8284.5|165
1666365900000|2022-10-21 15:25:00|8309.9|8284.9|8313.8|8288.8|8315|8290|8308.6|8283.6|173
1666366200000|2022-10-21 15:30:00|8313.4|8288.4|8312.2|8287.2|8314|8289|8310|8285|214
1666366500000|2022-10-21 15:35:00|8312.3|8287.3|8315.4|8290.4|8324|8299|8311.6|8286.6|174
1666366800000|2022-10-21 15:40:00|8315|8290|8310.3|8285.3|8315.4|8290.4|8309.8|8284.8|133
1666367100000|2022-10-21 15:45:00|8310.4|8285.4|8307.8|8282.8|8310.6|8285.6|8306.6|8281.6|231
1666367400000|2022-10-21 15:50:00|8308.2|8283.2|8306.2|8281.2|8309.2|8284.2|8305.6|8280.6|191
1666367700000|2022-10-21 15:55:00|8306.1|8281.1|8299|8274|8307.2|8282.2|8298.4|8273.4|191
1666368000000|2022-10-21 16:00:00|8298.4|8273.4|8299.5|8274.5|8301|8276|8297.5|8272.5|159
1666368300000|2022-10-21 16:05:00|8299.4|8274.4|8301|8276|8306.4|8281.4|8298.9|8273.9|183
1666368600000|2022-10-21 16:10:00|8302|8277|8305.6|8280.6|8307.2|8282.2|8302|8277|135
1666368900000|2022-10-21 16:15:00|8306|8281|8314.4|8289.4|8314.8|8289.8|8303.8|8278.8|146
1666369200000|2022-10-21 16:20:00|8314.6|8289.6|8311.6|8286.6|8316|8291|8310.2|8285.2|156
1666369500000|2022-10-21 16:25:00|8311.2|8286.2|8311.4|8286.4|8312.8|8287.8|8308.8|8283.8|197
1666369800000|2022-10-21 16:30:00|8311.3|8286.3|8307.4|8282.4|8312.4|8287.4|8305.8|8280.8|278
1666370100000|2022-10-21 16:35:00|8306.4|8281.4|8308.4|8283.4|8308.8|8283.8|8305|8280|90
1666370400000|2022-10-21 16:40:00|8308.8|8283.8|8306.6|8281.6|8308.8|8283.8|8305|8280|141
1666370700000|2022-10-21 16:45:00|8306.8|8281.8|8305|8280|8306.8|8281.8|8305|8280|150
1666371000000|2022-10-21 16:50:00|8305.1|8280.1|8304.5|8279.5|8306|8281|8303|8278|118
1666371300000|2022-10-21 16:55:00|8304.4|8279.4|8308.2|8283.2|8308.8|8283.8|8304.1|8279.1|88
1666371600000|2022-10-21 17:00:00|8307.7|8282.7|8304.4|8279.4|8309|8284|8304.4|8279.4|120
1666371900000|2022-10-21 17:05:00|8304.9|8279.9|8307.4|8282.4|8307.4|8282.4|8304.4|8279.4|76
1666372200000|2022-10-21 17:10:00|8307.6|8282.6|8305.6|8280.6|8307.6|8282.6|8305.2|8280.2|62
1666372500000|2022-10-21 17:15:00|8305.5|8280.5|8307.5|8282.5|8308.4|8283.4|8305.4|8280.4|53
1666372800000|2022-10-21 17:20:00|8307.7|8282.7|8310.1|8285.1|8310.1|8285.1|8307.3|8282.3|110
1666373100000|2022-10-21 17:25:00|8310.2|8285.2|8310.9|8285.9|8310.9|8285.9|8308.9|8283.9|105
1666373400000|2022-10-21 17:30:00|8310.7|8285.7|8310.5|8285.5|8311.1|8286.1|8309.2|8284.2|68
1666373700000|2022-10-21 17:35:00|8310.2|8285.2|8311.8|8286.8|8312.4|8287.4|8309.7|8284.7|70
1666374000000|2022-10-21 17:40:00|8312|8287|8310.2|8285.2|8312.2|8287.2|8309.4|8284.4|121
1666374300000|2022-10-21 17:45:00|8310|8285|8307.7|8282.7|8310|8285|8306.5|8281.5|115
1666374600000|2022-10-21 17:50:00|8307.6|8282.6|8306.4|8281.4|8307.8|8282.8|8304.7|8279.7|86
1666374900000|2022-10-21 17:55:00|8306.8|8281.8|8307.8|8282.8|8309|8284|8306.3|8281.3|113
1666375200000|2022-10-21 18:00:00|8307.7|8282.7|8305.1|8280.1|8308.6|8283.6|8304.8|8279.8|67
1666375500000|2022-10-21 18:05:00|8305|8280|8304.4|8279.4|8306|8281|8303.7|8278.7|44
1666375800000|2022-10-21 18:10:00|8305.8|8280.8|8304.4|8279.4|8305.8|8280.8|8304.2|8279.2|27
1666571400000|2022-10-24 00:30:00|8296.2|8271.2|8296.2|8271.2|8296.2|8271.2|8296.2|8271.2|1
1666572000000|2022-10-24 00:40:00|8300.2|8275.2|8295.8|8270.8|8306.2|8277.2|8295.8|8270.8|9
1666572300000|2022-10-24 00:45:00|8300.2|8275.2|8310.8|8285.8|8313.2|8288.2|8300.2|8275.2|10
1666572600000|2022-10-24 00:50:00|8312.5|8287.5|8294.5|8269.5|8312.5|8287.5|8287|8258|14
1666572900000|2022-10-24 00:55:00|8299.6|8274.6|8301.8|8276.8|8302|8277|8298.8|8273.8|5
1666573800000|2022-10-24 01:10:00|8302|8277|8303|8278|8303|8278|8302|8277|6
1666574100000|2022-10-24 01:15:00|8303.6|8278.6|8308.8|8283.8|8312.5|8287.5|8303.4|8278.4|21
1666574400000|2022-10-24 01:20:00|8309.2|8284.2|8309.2|8284.2|8309.2|8284.2|8309.2|8284.2|1
1666575000000|2022-10-24 01:30:00|8310.5|8285.5|8312.6|8287.6|8312.6|8287.6|8310.5|8285.5|2
1666575300000|2022-10-24 01:35:00|8311.8|8286.8|8311.4|8286.4|8312|8287|8311.4|8286.4|3
1666576800000|2022-10-24 02:00:00|8316.6|8291.6|8312.6|8287.6|8317|8292|8311.8|8286.8|9
1666578900000|2022-10-24 02:35:00|8310.8|8285.8|8309.7|8284.7|8310.8|8285.8|8309.7|8284.7|2
1666579200000|2022-10-24 02:40:00|8312|8287|8312|8287|8312|8287|8312|8287|1
1666579500000|2022-10-24 02:45:00|8310.8|8285.8|8310.8|8285.8|8310.8|8285.8|8310.8|8285.8|1
1666580400000|2022-10-24 03:00:00|8310.9|8285.9|8309.7|8284.7|8310.9|8285.9|8309.7|8284.7|4
1666580700000|2022-10-24 03:05:00|8310.1|8285.1|8309.7|8284.7|8310.9|8285.9|8309.3|8284.3|9
1666581000000|2022-10-24 03:10:00|8310.5|8285.5|8309.7|8284.7|8310.5|8285.5|8309.7|8284.7|2
1666581900000|2022-10-24 03:25:00|8310.5|8285.5|8310.3|8285.3|8310.8|8285.8|8309.7|8284.7|13
1666582200000|2022-10-24 03:30:00|8311|8286|8311.7|8286.7|8313.1|8288.1|8309.3|8284.3|64
1666582500000|2022-10-24 03:35:00|8311.3|8286.3|8312.8|8287.8|8313.2|8288.2|8311.1|8286.1|55
1666582800000|2022-10-24 03:40:00|8311.8|8286.8|8312.4|8287.4|8313.5|8288.5|8310.9|8285.9|55
1666583100000|2022-10-24 03:45:00|8312.1|8287.1|8312.5|8287.5|8313.4|8288.4|8311.6|8286.6|26
1666583400000|2022-10-24 03:50:00|8311.9|8286.9|8312.1|8287.1|8313.4|8288.4|8310.8|8285.8|41
1666583700000|2022-10-24 03:55:00|8311.5|8286.5|8311.8|8286.8|8312.2|8287.2|8311.4|8286.4|16
1666584000000|2022-10-24 04:00:00|8311.4|8286.4|8310|8285|8312.1|8287.1|8310|8285|80
1666584300000|2022-10-24 04:05:00|8310.6|8285.6|8307.9|8282.9|8310.8|8285.8|8307.5|8282.5|52
1666584600000|2022-10-24 04:10:00|8308.6|8283.6|8308.8|8283.8|8309.5|8284.5|8308.1|8283.1|30
1666584900000|2022-10-24 04:15:00|8309.5|8284.5|8308.7|8283.7|8309.7|8284.7|8308.5|8283.5|36
1666585200000|2022-10-24 04:20:00|8308.9|8283.9|8309.1|8284.1|8309.7|8284.7|8308.5|8283.5|40
1666585500000|2022-10-24 04:25:00|8309.2|8284.2|8309.2|8284.2|8309.7|8284.7|8308.9|8283.9|48
1666585800000|2022-10-24 04:30:00|8309.1|8284.1|8309.2|8284.2|8309.7|8284.7|8308.7|8283.7|70
1666586100000|2022-10-24 04:35:00|8309.1|8284.1|8309|8284|8309.8|8284.8|8308.9|8283.9|62
1666586400000|2022-10-24 04:40:00|8309.1|8284.1|8309.2|8284.2|8309.7|8284.7|8309|8284|10
1666586700000|2022-10-24 04:45:00|8309.1|8284.1|8305|8280|8309.6|8284.6|8304.7|8279.7|62
1666587000000|2022-10-24 04:50:00|8305.7|8280.7|8305|8280|8305.9|8280.9|8305|8280|28
1666587300000|2022-10-24 04:55:00|8305.5|8280.5|8304.3|8279.3|8306.2|8281.2|8304.2|8279.2|35
1666587600000|2022-10-24 05:00:00|8305|8280|8302.3|8277.3|8305.9|8283.1|8297.9|8276.5|63
1666587900000|2022-10-24 05:05:00|8301.5|8276.5|8306.6|8281.6|8306.8|8281.8|8301.5|8276.5|66
1666588200000|2022-10-24 05:10:00|8307.4|8282.4|8310.4|8285.4|8311|8286|8306.6|8281.6|102
1666588500000|2022-10-24 05:15:00|8310.5|8285.5|8311.1|8286.1|8311.1|8286.1|8309.3|8284.3|52
1666588800000|2022-10-24 05:20:00|8311|8286|8311.5|8286.5|8312|8287|8311|8286|35
1666589100000|2022-10-24 05:25:00|8311.6|8286.6|8311.5|8286.5|8311.8|8286.8|8311|8286|71
1666589400000|2022-10-24 05:30:00|8311.6|8286.6|8311|8286|8312|8287|8310.5|8285.5|75
1666589700000|2022-10-24 05:35:00|8311.2|8286.2|8311|8286|8311.8|8286.8|8310.9|8285.9|65
1666590000000|2022-10-24 05:40:00|8311.6|8286.6|8310.6|8285.6|8311.7|8286.7|8310.5|8285.5|36
1666590300000|2022-10-24 05:45:00|8310.8|8285.8|8309.9|8284.9|8310.8|8285.8|8309.5|8284.5|15
1666590600000|2022-10-24 05:50:00|8310.1|8285.1|8310.7|8285.7|8311.4|8291.4|8305.9|8284.9|49
1666590900000|2022-10-24 05:55:00|8310.2|8285.2|8310.6|8285.6|8311.1|8291.4|8305.9|8285|73
1666591200000|2022-10-24 06:00:00|8310.8|8285.8|8309|8284|8310.8|8285.8|8308.3|8283.3|136
1666591500000|2022-10-24 06:05:00|8307.7|8282.7|8306.6|8281.6|8308.3|8287.2|8302.1|8281|122
1666591800000|2022-10-24 06:10:00|8306.3|8281.3|8305.2|8280.2|8306.6|8281.6|8303|8278|180
1666592100000|2022-10-24 06:15:00|8305.3|8280.3|8301.4|8286.4|8306.9|8286.4|8301.3|8278.5|101
1666592400000|2022-10-24 06:20:00|8301.2|8286.2|8301.4|8286.4|8301.4|8286.4|8301.2|8286.2|2
1666592700000|2022-10-24 06:25:00|8301.2|8286.2|8300.9|8285.9|8306.3|8286.2|8300.6|8281.3|8
1666593000000|2022-10-24 06:30:00|8300.7|8285.7|8300.8|8285.8|8309|8286.4|8300.7|8281|67
1666593300000|2022-10-24 06:35:00|8305.2|8280.2|8303.7|8278.7|8305.7|8280.7|8302.6|8277.6|81
1666593600000|2022-10-24 06:40:00|8303.5|8278.5|8302.9|8277.9|8303.6|8278.6|8300.5|8275.5|104
1666593900000|2022-10-24 06:45:00|8302.8|8277.8|8303.5|8278.5|8305.8|8280.8|8301.9|8276.9|59
1666594200000|2022-10-24 06:50:00|8304.2|8279.2|8306.5|8281.5|8307.3|8282.3|8304|8279|66
1666594500000|2022-10-24 06:55:00|8306|8281|8308.6|8283.6|8310.4|8289|8303.9|8280.4|77
1666594800000|2022-10-24 07:00:00|8303.4|8288.4|8305.6|8280.6|8310.5|8288.4|8301.9|8278.5|170
1666595100000|2022-10-24 07:05:00|8305|8280|8305.8|8280.8|8306.2|8281.2|8303.7|8278.7|105
1666595400000|2022-10-24 07:10:00|8306|8281|8301.5|8286.5|8306|8286.5|8300.3|8280.1|80
1666595700000|2022-10-24 07:15:00|8307.2|8282.2|8312.1|8287.1|8314.4|8289.4|8307|8282|76
1666596000000|2022-10-24 07:20:00|8312.2|8287.2|8317.1|8292.1|8317.5|8292.5|8312.2|8287.2|58
1666596300000|2022-10-24 07:25:00|8317.2|8292.2|8316.2|8291.2|8319.7|8294.7|8315.6|8290.6|86
1666596600000|2022-10-24 07:30:00|8317.6|8292.6|8321.7|8296.7|8323.7|8298.7|8317.6|8292.6|68
1666596900000|2022-10-24 07:35:00|8321.4|8296.4|8320.6|8295.6|8323.4|8298.4|8314.7|8289.7|117
1666597200000|2022-10-24 07:40:00|8320.4|8295.4|8320|8295|8322.1|8297.1|8319.6|8294.6|61
1666597500000|2022-10-24 07:45:00|8319.8|8294.8|8315.4|8290.4|8320|8295|8315.1|8290.1|130
1666597800000|2022-10-24 07:50:00|8315.9|8290.9|8315.6|8290.6|8316.9|8291.9|8315.1|8290.1|42
1666598100000|2022-10-24 07:55:00|8315.5|8290.5|8321.6|8296.6|8321.6|8296.6|8315.5|8290.5|108
1666598400000|2022-10-24 08:00:00|8321.5|8296.5|8322.2|8297.2|8323.4|8298.4|8319.8|8294.8|73
1666598700000|2022-10-24 08:05:00|8322.4|8297.4|8325.4|8300.4|8326.5|8301.5|8322.2|8297.2|92
1666599000000|2022-10-24 08:10:00|8325.5|8300.5|8324.4|8299.4|8326.4|8301.4|8323.2|8298.2|116
1666599300000|2022-10-24 08:15:00|8324.2|8299.2|8325.4|8300.4|8325.6|8300.6|8324|8299|75
1666599600000|2022-10-24 08:20:00|8325.5|8300.5|8327.8|8302.8|8340.2|8315.2|8325.5|8300.5|118
1666599900000|2022-10-24 08:25:00|8328.5|8303.5|8327.6|8302.6|8330.7|8305.7|8326.3|8301.3|163
1666600200000|2022-10-24 08:30:00|8328.3|8303.3|8328.5|8303.5|8329.3|8304.3|8322.2|8297.2|129
1666600500000|2022-10-24 08:35:00|8328.6|8303.6|8327.1|8302.1|8330.4|8305.4|8325.4|8300.4|98
1666600800000|2022-10-24 08:40:00|8327.2|8302.2|8323.2|8298.2|8328.9|8303.9|8323.2|8298.2|78
1666601100000|2022-10-24 08:45:00|8323|8298|8324.8|8299.8|8327.6|8302.6|8313.6|8288.6|115
1666601400000|2022-10-24 08:50:00|8324.9|8299.9|8323.9|8298.9|8326|8301|8323.9|8298.9|39
1666601700000|2022-10-24 08:55:00|8323.7|8298.7|8323.2|8298.2|8324|8299|8315.9|8290.9|54
1666602000000|2022-10-24 09:00:00|8323.4|8298.4|8322.1|8297.1|8324.6|8299.6|8313.5|8288.5|70
1666602300000|2022-10-24 09:05:00|8323.1|8295|8322.6|8297.6|8323.6|8298.6|8321.8|8295|67
1666602600000|2022-10-24 09:10:00|8322.8|8297.8|8322.4|8297.4|8324.2|8299.2|8321.8|8296.8|59
1666602900000|2022-10-24 09:15:00|8322.6|8297.6|8330.8|8305.8|8331|8306|8322.4|8297.4|62
1666603200000|2022-10-24 09:20:00|8330.4|8305.4|8332|8307|8332.4|8307.4|8327.4|8302.4|41
1666603500000|2022-10-24 09:25:00|8331.9|8306.9|8332.3|8307.3|8333.2|8308.2|8324|8299|52
1666603800000|2022-10-24 09:30:00|8333.3|8308.3|8331.2|8306.2|8333.4|8308.4|8329.6|8304.6|31
1666604100000|2022-10-24 09:35:00|8331.4|8306.4|8328.4|8303.4|8331.8|8306.8|8328.4|8303.4|38
1666604400000|2022-10-24 09:40:00|8328.2|8303.2|8328.6|8303.6|8330|8305|8328.2|8303.2|24
1666604700000|2022-10-24 09:45:00|8328.8|8303.8|8330.6|8305.6|8331.4|8306.4|8328.6|8303.6|30
1666605000000|2022-10-24 09:50:00|8330.2|8305.2|8324.8|8299.8|8330.4|8305.4|8324.8|8299.8|52
1666605300000|2022-10-24 09:55:00|8325|8300|8321.6|8296.6|8325.2|8300.2|8320.8|8295.8|41
1666605600000|2022-10-24 10:00:00|8321.8|8296.8|8322.8|8297.8|8323|8298|8321.4|8296.4|22
1666605900000|2022-10-24 10:05:00|8323|8298|8324|8299|8324.3|8299.3|8322.8|8297.8|23
1666606200000|2022-10-24 10:10:00|8323.4|8298.4|8322.6|8297.6|8324.6|8299.6|8322|8297|36
1666606500000|2022-10-24 10:15:00|8322.8|8297.8|8319|8294|8322.8|8297.8|8319|8292.6|48
1666606800000|2022-10-24 10:20:00|8318.6|8293.6|8317.4|8292.4|8319.6|8294.6|8317|8292|50
1666607100000|2022-10-24 10:25:00|8317.6|8292.6|8320.6|8295.6|8321|8296|8316.2|8291.2|41
1666607400000|2022-10-24 10:30:00|8320.4|8295.4|8320.2|8295.2|8321.2|8296.2|8318.8|8293.8|38
1666607700000|2022-10-24 10:35:00|8320|8295|8319.8|8294.8|8321.2|8296.2|8319.6|8294.6|35
1666608000000|2022-10-24 10:40:00|8319.6|8294.6|8320.4|8295.4|8321|8296|8319.4|8294.4|64
1666608300000|2022-10-24 10:45:00|8320.5|8295.5|8321.6|8296.6|8322.1|8297.1|8320.4|8295.4|42
1666608600000|2022-10-24 10:50:00|8321.8|8296.8|8320.6|8295.6|8321.8|8296.8|8320.4|8295.4|52
1666608900000|2022-10-24 10:55:00|8320.8|8295.8|8321|8296|8321|8296|8319|8294|44
1666609200000|2022-10-24 11:00:00|8321.2|8296.2|8321|8296|8321.2|8296.2|8319.6|8294.6|41
1666609500000|2022-10-24 11:05:00|8320.8|8295.8|8323.8|8298.8|8324|8299|8320.8|8295.8|34
1666609800000|2022-10-24 11:10:00|8324|8299|8325.4|8300.4|8325.6|8300.6|8323.6|8298.6|92
1666610100000|2022-10-24 11:15:00|8325.6|8300.6|8325.2|8300.2|8325.6|8300.6|8324.4|8299.4|49
1666610400000|2022-10-24 11:20:00|8325.1|8300.1|8329.6|8304.6|8330.2|8305.2|8325|8300|64
1666610700000|2022-10-24 11:25:00|8329.8|8304.8|8329.3|8304.3|8330.4|8305.4|8328.6|8303.6|58
1666611000000|2022-10-24 11:30:00|8329.8|8304.8|8329.9|8304.9|8330|8305|8329.8|8304.8|3
1666611300000|2022-10-24 11:35:00|8329.5|8304.5|8329.1|8304.1|8330.1|8305.1|8328.7|8303.7|8
1666611600000|2022-10-24 11:40:00|8330.6|8305.6|8331.1|8306.1|8331.3|8306.3|8327.1|8302.1|18
1666611900000|2022-10-24 11:45:00|8331.3|8306.3|8318.2|8293.2|8331.4|8306.4|8315.4|8290.4|101
1666612200000|2022-10-24 11:50:00|8317.8|8292.8|8320.1|8295.1|8320.2|8295.2|8304.4|8279.4|108
1666612500000|2022-10-24 11:55:00|8319.2|8294.2|8323.3|8298.3|8324.4|8299.4|8318.7|8293.7|53
1666612800000|2022-10-24 12:00:00|8323.6|8298.6|8324.8|8299.8|8325.8|8300.8|8322.3|8297.3|81
1666613100000|2022-10-24 12:05:00|8323.2|8298.2|8323.4|8298.4|8323.4|8298.4|8323.1|8298.1|3
1666613400000|2022-10-24 12:10:00|8323.2|8298.2|8323.8|8298.8|8324.2|8299.2|8321.8|8296.8|42
1666613700000|2022-10-24 12:15:00|8324.2|8299.2|8324.8|8299.8|8325|8300|8323.8|8298.8|62
1666614000000|2022-10-24 12:20:00|8324.7|8299.7|8327.4|8302.4|8327.8|8302.8|8324.7|8299.7|156
1666614300000|2022-10-24 12:25:00|8327.6|8302.6|8326.2|8301.2|8328|8303|8325|8300|162
1666614600000|2022-10-24 12:30:00|8326.4|8301.4|8326.2|8301.2|8328.2|8303.2|8325|8300|69
1666614900000|2022-10-24 12:35:00|8325.8|8300.8|8325.4|8300.4|8327|8302|8323.4|8298.4|64
1666615200000|2022-10-24 12:40:00|8324.2|8299.2|8325.8|8300.8|8326.6|8301.6|8324.2|8299.2|118
1666615500000|2022-10-24 12:45:00|8325.6|8300.6|8324.8|8299.8|8327.4|8302.4|8324.5|8299.5|221
1666615800000|2022-10-24 12:50:00|8324.6|8299.6|8324.8|8299.8|8325.8|8300.8|8321.5|8296.5|193
1666616100000|2022-10-24 12:55:00|8324.6|8299.6|8326.6|8301.6|8330.2|8305.2|8324.6|8299.6|167
1666616400000|2022-10-24 13:00:00|8326.5|8301.5|8322.7|8297.7|8329.2|8304.2|8322.5|8297.5|212
1666616700000|2022-10-24 13:05:00|8322.5|8297.5|8326.6|8301.6|8326.6|8301.6|8322.3|8297.3|137
1666617000000|2022-10-24 13:10:00|8326.2|8301.2|8325.4|8300.4|8326.6|8301.6|8323.6|8298.6|154
1666617300000|2022-10-24 13:15:00|8325.2|8300.2|8324.4|8299.4|8326.6|8301.6|8323.9|8298.9|102
1666617600000|2022-10-24 13:20:00|8324.1|8299.1|8325.6|8300.6|8326.8|8301.8|8324.1|8299.1|58
1666617900000|2022-10-24 13:25:00|8325.8|8300.8|8326.8|8301.8|8326.8|8301.8|8325.8|8300.8|43
1666618200000|2022-10-24 13:30:00|8326.6|8301.6|8326.4|8301.4|8326.8|8301.8|8326.2|8301.2|84
1666618500000|2022-10-24 13:35:00|8326.6|8301.6|8325.2|8300.2|8326.6|8301.6|8324.8|8299.8|129
1666618800000|2022-10-24 13:40:00|8325.4|8300.4|8326.1|8301.1|8326.2|8301.2|8325|8300|103
1666619100000|2022-10-24 13:45:00|8325.6|8300.6|8326|8301|8326|8301|8325.6|8300.6|3
1666619400000|2022-10-24 13:50:00|8322.1|8297.1|8320.5|8295.5|8322.2|8297.2|8319.7|8294.7|200
1666619700000|2022-10-24 13:55:00|8320.3|8295.3|8320|8295|8321.6|8296.6|8317.7|8292.7|146
1666620000000|2022-10-24 14:00:00|8319.7|8294.7|8324.9|8299.9|8325.7|8300.7|8319.5|8294.5|193
1666620300000|2022-10-24 14:05:00|8325.1|8300.1|8328|8303|8328.4|8303.4|8324.2|8299.2|165
1666620600000|2022-10-24 14:10:00|8328.2|8303.2|8320.6|8295.6|8328.2|8303.2|8319.9|8294.9|150
1666620900000|2022-10-24 14:15:00|8320.7|8295.7|8325.4|8300.4|8327.6|8302.6|8320.6|8295.6|145
1666621200000|2022-10-24 14:20:00|8325.5|8300.5|8327.1|8302.1|8327.2|8302.2|8325.4|8300.4|46
1666621500000|2022-10-24 14:25:00|8327.2|8302.2|8325.3|8300.3|8327.6|8302.6|8324.5|8299.5|100
1666621800000|2022-10-24 14:30:00|8327.6|8302.6|8326.2|8301.2|8327.6|8302.6|8325.1|8300.1|146
1666622100000|2022-10-24 14:35:00|8325.8|8300.8|8323.8|8298.8|8326.4|8301.4|8323|8298|158
1666622400000|2022-10-24 14:40:00|8323.6|8298.6|8322.8|8297.8|8325.2|8300.2|8321.8|8296.8|172
1666622700000|2022-10-24 14:45:00|8323.2|8298.2|8323.7|8298.7|8327|8302|8322.4|8297.4|171
1666623000000|2022-10-24 14:50:00|8324|8299|8320.8|8295.8|8324|8299|8319.4|8294.4|141
1666623300000|2022-10-24 14:55:00|8320.7|8295.7|8320.4|8295.4|8321.6|8296.6|8320.2|8295.2|101
1666623600000|2022-10-24 15:00:00|8320.2|8295.2|8321.3|8296.3|8321.5|8296.5|8320.2|8295.2|112
1666623900000|2022-10-24 15:05:00|8321.6|8296.6|8324.8|8299.8|8324.8|8299.8|8320.4|8295.4|101
1666624200000|2022-10-24 15:10:00|8324.6|8299.6|8324.4|8299.4|8325|8300|8324.4|8299.4|16
1666624500000|2022-10-24 15:15:00|8324.2|8299.2|8324.8|8299.8|8325|8300|8323.8|8298.8|48
1666624800000|2022-10-24 15:20:00|8324.4|8299.4|8324.4|8299.4|8324.8|8299.8|8324.4|8299.4|40
1666625100000|2022-10-24 15:25:00|8324.6|8299.6|8324.4|8299.4|8324.6|8299.6|8324.4|8299.4|32
1666625400000|2022-10-24 15:30:00|8324.6|8299.6|8325|8300|8325.2|8300.2|8324.4|8299.4|60
1666625700000|2022-10-24 15:35:00|8325.2|8300.2|8324.8|8299.8|8325.4|8300.4|8324.6|8299.6|53
1666626000000|2022-10-24 15:40:00|8325|8300|8325.6|8300.6|8325.8|8300.8|8324.8|8299.8|50
1666626300000|2022-10-24 15:45:00|8325|8300|8324.8|8299.8|8326|8301|8324.4|8299.4|133
1666626600000|2022-10-24 15:50:00|8324.6|8299.6|8324.4|8299.4|8324.8|8299.8|8323.8|8298.8|74
1666626900000|2022-10-24 15:55:00|8324.6|8299.6|8324.7|8299.7|8324.8|8299.8|8324|8299|66
1666627200000|2022-10-24 16:00:00|8324.8|8299.8|8324.4|8299.4|8325|8300|8324.4|8299.4|99
1666627500000|2022-10-24 16:05:00|8324.6|8299.6|8324.4|8299.4|8324.6|8299.6|8324.4|8299.4|8
1666627800000|2022-10-24 16:10:00|8324.8|8299.8|8324.6|8299.6|8324.8|8299.8|8324.4|8299.4|6
1666628100000|2022-10-24 16:15:00|8324.4|8299.4|8322.8|8297.8|8324.4|8299.4|8322.4|8297.4|25
1666628400000|2022-10-24 16:20:00|8322.4|8297.4|8323.2|8298.2|8323.4|8298.4|8321.2|8296.2|101
1666628700000|2022-10-24 16:25:00|8323|8298|8323.3|8298.3|8323.6|8298.6|8323|8298|8
1666629000000|2022-10-24 16:30:00|8323.5|8298.5|8324.5|8299.5|8324.5|8299.5|8323.3|8298.3|7
1666629300000|2022-10-24 16:35:00|8324.4|8299.4|8325.2|8300.2|8325.4|8300.4|8324|8299|22
1666629600000|2022-10-24 16:40:00|8325.4|8300.4|8322.8|8297.8|8325.4|8300.4|8322.2|8297.2|63
1666629900000|2022-10-24 16:45:00|8322.2|8297.2|8324.1|8299.1|8324.1|8299.1|8320.5|8295.5|45
1666630200000|2022-10-24 16:50:00|8324|8299|8324|8299|8324.1|8299.1|8323.8|8298.8|17
1666630500000|2022-10-24 16:55:00|8324.1|8299.1|8324.1|8299.1|8324.4|8299.4|8324.1|8299.1|7
1666630800000|2022-10-24 17:00:00|8324.2|8299.2|8324.1|8299.1|8324.4|8299.4|8324.1|8299.1|3
1666631100000|2022-10-24 17:05:00|8324|8299|8324|8299|8324.1|8299.1|8324|8299|9
1666631400000|2022-10-24 17:10:00|8324.1|8299.1|8324.1|8299.1|8324.1|8299.1|8324|8299|31
1666631700000|2022-10-24 17:15:00|8324|8299|8324.1|8299.1|8324.1|8299.1|8324|8299|8
1666632000000|2022-10-24 17:20:00|8324.5|8299.5|8324.3|8299.3|8324.5|8299.5|8324.1|8299.1|7
1666632300000|2022-10-24 17:25:00|8324.4|8299.4|8324.5|8299.5|8324.6|8299.6|8324|8299|68
1666632600000|2022-10-24 17:30:00|8324.4|8299.4|8324.4|8299.4|8324.6|8299.6|8324.2|8299.2|37
1666632900000|2022-10-24 17:35:00|8324.2|8299.2|8324.4|8299.4|8324.4|8299.4|8324.2|8299.2|14
1666633200000|2022-10-24 17:40:00|8324.2|8299.2|8324.4|8299.4|8324.5|8299.5|8324|8299|36
1666633500000|2022-10-24 17:45:00|8324.3|8299.3|8324.5|8299.5|8324.6|8299.6|8324.2|8299.2|27
1666633800000|2022-10-24 17:50:00|8324.6|8299.6|8324|8299|8324.6|8299.6|8324|8299|9
1666634100000|2022-10-24 17:55:00|8324.1|8299.1|8324.1|8299.1|8324.1|8299.1|8324.1|8299.1|1
1666635600000|2022-10-24 18:20:00|8324.3|8299.3|8324.5|8299.5|8324.5|8299.5|8324.3|8299.3|2
1666636800000|2022-10-24 18:40:00|8324.4|8299.4|8324.5|8299.5|8324.5|8299.5|8324.4|8299.4|6
1666637100000|2022-10-24 18:45:00|8324.3|8299.3|8324.4|8299.4|8324.5|8299.5|8324.3|8299.3|16
1666637400000|2022-10-24 18:50:00|8324.5|8299.5|8324.5|8299.5|8324.5|8299.5|8324.3|8299.3|19
1666637700000|2022-10-24 18:55:00|8324.4|8299.4|8323.8|8298.8|8324.5|8299.5|8323.8|8298.8|57
1666657800000|2022-10-25 00:30:00|8316.7|8287.7|8316.7|8287.7|8316.7|8287.7|8316.7|8287.7|1
1666658100000|2022-10-25 00:35:00|8316.8|8287.8|8316.8|8287.8|8316.8|8287.8|8316.8|8287.8|1
1666659900000|2022-10-25 01:05:00|8310.5|8281.5|8308.8|8279.8|8311.8|8282.8|8308.8|8279.8|3
1666660500000|2022-10-25 01:15:00|8316.2|8287.2|8318.5|8293.5|8318.5|8293.5|8310.8|8281.8|3
1666660800000|2022-10-25 01:20:00|8317.5|8292.5|8318.5|8293.5|8318.5|8293.5|8317.5|8292.5|2
1666661400000|2022-10-25 01:30:00|8316.7|8291.7|8317.7|8292.7|8318.5|8293.5|8316.7|8291.7|3
1666661700000|2022-10-25 01:35:00|8318.5|8293.5|8316.8|8291.8|8318.5|8293.5|8316.7|8291.7|3
1666662000000|2022-10-25 01:40:00|8318.5|8293.5|8316.8|8291.8|8318.5|8293.5|8316.7|8291.7|3
1666662300000|2022-10-25 01:45:00|8317.2|8292.2|8317|8292|8317.2|8292.2|8316.8|8291.8|3
1666662900000|2022-10-25 01:55:00|8316.4|8291.4|8316.6|8291.6|8316.6|8291.6|8316.4|8291.4|2
1666663200000|2022-10-25 02:00:00|8317|8292|8316.6|8291.6|8317|8292|8316.2|8291.2|3
1666664700000|2022-10-25 02:25:00|8315.8|8290.8|8316.6|8291.6|8316.6|8291.6|8315.8|8290.8|2
1666665300000|2022-10-25 02:35:00|8316.4|8291.4|8316.4|8291.4|8316.4|8291.4|8316.4|8291.4|1
1666665600000|2022-10-25 02:40:00|8316.6|8291.6|8316.6|8291.6|8316.6|8291.6|8316.6|8291.6|1
1666666200000|2022-10-25 02:50:00|8316.4|8291.4|8318|8293|8318.2|8293.2|8316.4|8291.4|4
1666666500000|2022-10-25 02:55:00|8316.8|8291.8|8316.8|8291.8|8316.8|8291.8|8316.8|8291.8|1
1666666800000|2022-10-25 03:00:00|8317.7|8292.7|8316.9|8291.9|8317.7|8292.7|8316.3|8291.3|27
1666667100000|2022-10-25 03:05:00|8316.5|8291.5|8317.1|8292.1|8317.1|8292.1|8316.1|8291.1|54
1666667400000|2022-10-25 03:10:00|8316.7|8291.7|8316.8|8291.8|8319.1|8294.1|8316.3|8291.3|44
1666667700000|2022-10-25 03:15:00|8317.3|8292.3|8316.5|8291.5|8317.3|8292.3|8316.3|8291.3|31
1666668000000|2022-10-25 03:20:00|8317.1|8292.1|8309.5|8284.5|8317.5|8292.5|8309.5|8284.5|85
1666668300000|2022-10-25 03:25:00|8309.8|8284.8|8309.2|8284.2|8310.5|8285.5|8298.4|8273.4|298
1666668600000|2022-10-25 03:30:00|8309.1|8284.1|8303.9|8278.9|8310.4|8285.4|8301.1|8276.1|449
1666668900000|2022-10-25 03:35:00|8304|8279|8297|8282|8304|8283.3|8294.5|8274.2|207
1666669200000|2022-10-25 03:40:00|8296.3|8281.3|8300.6|8285.6|8304.4|8285.8|8296|8277.9|117
1666669500000|2022-10-25 03:45:00|8300.4|8285.4|8304|8279|8304|8285.8|8297|8277.2|177
1666669800000|2022-10-25 03:50:00|8304.2|8279.2|8298.1|8283.1|8305.4|8286.4|8297.8|8279.2|82
1666670100000|2022-10-25 03:55:00|8298.5|8283.5|8299.7|8284.7|8304.8|8285.4|8297.8|8279.7|85
1666670400000|2022-10-25 04:00:00|8300|8285|8302.2|8287.2|8302.8|8287.8|8299.7|8284.7|172
1666670700000|2022-10-25 04:05:00|8302|8287|8302.5|8287.5|8308.4|8288.8|8300.9|8281|116
1666671000000|2022-10-25 04:10:00|8302.4|8287.4|8302.3|8287.3|8302.6|8287.6|8301.9|8286.9|91
1666671300000|2022-10-25 04:15:00|8302.4|8287.4|8303.6|8288.6|8304|8289|8302.3|8287.3|150
1666671600000|2022-10-25 04:20:00|8303.5|8288.5|8306.6|8291.6|8312.4|8293|8303.5|8286.4|98
1666671900000|2022-10-25 04:25:00|8306.8|8291.8|8312.4|8287.4|8312.9|8292.8|8305.7|8285.9|93
1666672200000|2022-10-25 04:30:00|8312.3|8287.3|8306|8291|8312.6|8291.9|8305.4|8286.3|97
1666672500000|2022-10-25 04:35:00|8306.2|8291.2|8308.6|8293.6|8308.8|8293.8|8305.8|8290.8|40
1666672800000|2022-10-25 04:40:00|8308.9|8293.9|8309.4|8294.4|8309.4|8294.4|8308.6|8293.6|45
1666673100000|2022-10-25 04:45:00|8309.2|8294.2|8310.6|8295.6|8311|8296|8309.2|8294.2|190
1666673400000|2022-10-25 04:50:00|8310.4|8295.4|8313.3|8298.3|8317.3|8298.5|8310.4|8292.2|132
1666673700000|2022-10-25 04:55:00|8313.5|8298.5|8310.9|8295.9|8314.1|8299.1|8310.3|8295.3|93
1666674000000|2022-10-25 05:00:00|8310.7|8295.7|8309.2|8294.2|8311.6|8296.6|8307.9|8292.9|97
1666674300000|2022-10-25 05:05:00|8309.1|8294.1|8308.6|8293.6|8309.2|8294.2|8306.8|8291.8|146
1666674600000|2022-10-25 05:10:00|8308.5|8293.5|8308.4|8293.4|8313.1|8293.8|8307.8|8288.1|40
1666674900000|2022-10-25 05:15:00|8308.5|8293.5|8308.9|8293.9|8309.1|8294.1|8308.4|8293.4|8
1666675200000|2022-10-25 05:20:00|8309.1|8294.1|8308.5|8293.5|8309.4|8294.4|8308.3|8293.3|38
1666675500000|2022-10-25 05:25:00|8308.4|8293.4|8308.5|8293.5|8308.8|8293.8|8307.7|8292.7|42
1666675800000|2022-10-25 05:30:00|8308.7|8293.7|8308|8293|8313.2|8293.7|8307.9|8288.1|31
1666676100000|2022-10-25 05:35:00|8307.8|8292.8|8307.6|8292.6|8308.1|8293.1|8306.8|8291.8|39
1666676400000|2022-10-25 05:40:00|8307.5|8292.5|8308.7|8293.7|8313.7|8293.9|8307.1|8287.7|113
1666676700000|2022-10-25 05:45:00|8308.5|8293.5|8308.7|8293.7|8308.7|8293.7|8307.9|8292.9|25
1666677000000|2022-10-25 05:50:00|8309|8294|8311.5|8296.5|8312.6|8297.6|8308.1|8293.1|114
1666677300000|2022-10-25 05:55:00|8311.8|8296.8|8318.3|8293.3|8318.4|8298.6|8311.5|8291.6|121
1666677600000|2022-10-25 06:00:00|8318.6|8293.6|8314|8299|8319.1|8299.3|8312.7|8292.8|116
1666677900000|2022-10-25 06:05:00|8314.1|8299.1|8314.2|8299.2|8319|8299.7|8313.3|8293.7|64
1666678200000|2022-10-25 06:10:00|8314.1|8299.1|8320.1|8295.1|8320.6|8300.4|8314|8294.4|68
1666678500000|2022-10-25 06:15:00|8319.9|8294.9|8319.4|8294.4|8320.8|8301|8314.3|8293.9|68
1666678800000|2022-10-25 06:20:00|8319.3|8294.3|8314.9|8299.9|8320.8|8301|8314.9|8294.3|51
1666679100000|2022-10-25 06:25:00|8314.4|8299.4|8319.3|8294.3|8320.1|8300.8|8313.6|8294.3|88
1666679400000|2022-10-25 06:30:00|8313.9|8298.9|8311.9|8296.9|8318|8298.9|8311.5|8291.7|68
1666679700000|2022-10-25 06:35:00|8311.8|8296.8|8317.6|8292.6|8318.2|8298|8311.5|8292.2|90
1666680000000|2022-10-25 06:40:00|8313.2|8298.2|8313.3|8298.3|8318.6|8298.8|8313|8293.1|59
1666680300000|2022-10-25 06:45:00|8313.4|8298.4|8319.8|8294.8|8320.2|8299.6|8313.1|8293.1|46
1666680600000|2022-10-25 06:50:00|8319.7|8294.7|8319.1|8294.1|8320|8299.8|8313.9|8294.1|56
1666680900000|2022-10-25 06:55:00|8319.2|8294.2|8313.8|8298.8|8319.2|8299.6|8313|8294.1|75
1666681200000|2022-10-25 07:00:00|8313.5|8298.5|8313.6|8298.6|8314|8299|8313.3|8298.3|84
1666681500000|2022-10-25 07:05:00|8313.8|8298.8|8314.5|8299.5|8315.6|8300.6|8313.8|8298.8|59
1666681800000|2022-10-25 07:10:00|8314.6|8299.6|8314|8299|8314.6|8299.6|8313.6|8298.6|16
1666682100000|2022-10-25 07:15:00|8313.8|8298.8|8313.2|8298.2|8313.8|8298.8|8312.4|8297.4|88
1666682400000|2022-10-25 07:20:00|8313|8298|8312.4|8297.4|8318.2|8298.8|8312.2|8292.8|30
1666682700000|2022-10-25 07:25:00|8312.2|8297.2|8313|8298|8316.3|8298.2|8310.7|8291.3|89
1666683000000|2022-10-25 07:30:00|8313.1|8298.1|8311.3|8296.3|8316|8301|8311.3|8296.3|76
1666683300000|2022-10-25 07:35:00|8311.4|8296.4|8313.2|8298.2|8314.4|8299.4|8311|8296|42
1666683600000|2022-10-25 07:40:00|8313.4|8298.4|8313.4|8298.4|8314.6|8299.6|8313.2|8298.2|29
1666683900000|2022-10-25 07:45:00|8313.2|8298.2|8311.8|8296.8|8318|8298.4|8311.7|8292.4|62
1666684200000|2022-10-25 07:50:00|8312|8297|8310.8|8295.8|8312.5|8297.5|8310.7|8295.7|56
1666684500000|2022-10-25 07:55:00|8311.5|8296.5|8311.7|8296.7|8311.8|8296.8|8311.3|8296.3|7
1666684800000|2022-10-25 08:00:00|8311.6|8296.6|8311.9|8296.9|8312.4|8297.4|8311.3|8296.3|90
1666685100000|2022-10-25 08:05:00|8311.8|8296.8|8316.6|8291.6|8317|8297.3|8311.1|8291.2|58
1666685400000|2022-10-25 08:10:00|8316.8|8291.8|8316.8|8291.8|8316.9|8296.9|8311.2|8291.2|67
1666685700000|2022-10-25 08:15:00|8312|8297|8318.4|8293.4|8318.5|8298.4|8311.9|8293.4|64
1666686000000|2022-10-25 08:20:00|8318.8|8293.8|8315.4|8300.4|8320.1|8300.4|8313.9|8293.7|93
1666686300000|2022-10-25 08:25:00|8315.2|8300.2|8315.8|8300.8|8316|8301|8314.6|8299.6|60
1666686600000|2022-10-25 08:30:00|8320.8|8295.8|8317|8292|8320.8|8295.8|8317|8292|88
1666686900000|2022-10-25 08:35:00|8317.3|8292.3|8318.6|8293.6|8319|8294|8316.6|8291.6|73
1666687200000|2022-10-25 08:40:00|8318.3|8293.3|8319|8294|8319.4|8294.4|8318|8293|24
1666687500000|2022-10-25 08:45:00|8319.1|8294.1|8318.3|8293.3|8319.3|8294.3|8318|8293|71
1666687800000|2022-10-25 08:50:00|8318.4|8293.4|8320.5|8295.5|8320.5|8295.5|8318.4|8293.4|9
1666688100000|2022-10-25 08:55:00|8320.3|8295.3|8315|8300|8321|8300.1|8313.6|8293.6|63
1666688400000|2022-10-25 09:00:00|8315.1|8300.1|8314.8|8299.8|8320|8300.1|8314.5|8294.4|76
1666688700000|2022-10-25 09:05:00|8314.6|8299.6|8315.1|8300.1|8315.3|8300.3|8314.6|8299.6|16
1666689000000|2022-10-25 09:10:00|8314.9|8299.9|8313.7|8298.7|8314.9|8299.9|8312.9|8297.9|18
1666689300000|2022-10-25 09:15:00|8313.8|8298.8|8312|8297|8313.8|8298.8|8310.8|8295.8|77
1666689600000|2022-10-25 09:20:00|8311.7|8296.7|8312.5|8297.5|8312.7|8297.7|8311|8296|66
1666689900000|2022-10-25 09:25:00|8312.4|8297.4|8310.1|8295.1|8312.5|8297.5|8309|8294|70
1666690200000|2022-10-25 09:30:00|8310.3|8295.3|8315|8290|8315.9|8296.5|8310.3|8289.9|70
1666690500000|2022-10-25 09:35:00|8315.1|8290.1|8314.7|8289.7|8315.5|8290.5|8314|8289|52
1666690800000|2022-10-25 09:40:00|8314.8|8289.8|8315.4|8290.4|8315.8|8290.8|8314.8|8289.8|32
1666691100000|2022-10-25 09:45:00|8315.6|8290.6|8315.5|8290.5|8316.5|8291.5|8315.2|8290.2|48
1666691400000|2022-10-25 09:50:00|8315.2|8290.2|8309.4|8294.4|8315.5|8295.1|8308|8289|95
1666691700000|2022-10-25 09:55:00|8309.5|8294.5|8308.7|8293.7|8315.2|8295.4|8307.7|8288.2|96
1666692000000|2022-10-25 10:00:00|8308.3|8293.3|8310.1|8295.1|8316.6|8296.7|8308.1|8291|89
1666692300000|2022-10-25 10:05:00|8310.2|8295.2|8310.4|8295.4|8316.7|8296.6|8310|8290.6|105
1666692600000|2022-10-25 10:10:00|8309.6|8294.6|8312.4|8297.4|8316.6|8297.7|8308.8|8288.8|116
1666692900000|2022-10-25 10:15:00|8312.5|8297.5|8315|8300|8315.4|8300.4|8312.4|8297.4|52
1666693200000|2022-10-25 10:20:00|8314.8|8299.8|8322.4|8297.4|8324.6|8302.4|8313.7|8297|120
1666693500000|2022-10-25 10:25:00|8322|8297|8323.8|8298.8|8324.5|8302.5|8316.2|8295.9|95
1666693800000|2022-10-25 10:30:00|8323.9|8298.9|8326.3|8301.3|8326.5|8301.5|8323.9|8298.9|58
1666694100000|2022-10-25 10:35:00|8326.1|8301.1|8327|8302|8327.1|8302.1|8325.9|8300.9|17
1666694400000|2022-10-25 10:40:00|8326.9|8301.9|8327.3|8302.3|8328.4|8303.4|8326.9|8301.9|47
1666694700000|2022-10-25 10:45:00|8327|8302|8324|8299|8327.2|8302.2|8322.8|8297.8|129
1666695000000|2022-10-25 10:50:00|8324.2|8299.2|8326.2|8301.2|8331|8306|8324.2|8299.2|157
1666695300000|2022-10-25 10:55:00|8325.8|8300.8|8326.6|8301.6|8326.6|8301.6|8324.4|8299.4|175
1666695600000|2022-10-25 11:00:00|8326.8|8301.8|8323.8|8298.8|8327.6|8302.6|8323.8|8298.8|151
1666695900000|2022-10-25 11:05:00|8323.6|8298.6|8324.4|8299.4|8326.4|8301.4|8321.4|8296.4|248
1666696200000|2022-10-25 11:10:00|8324.3|8299.3|8325|8300|8327.2|8302.2|8323.8|8298.8|157
1666696500000|2022-10-25 11:15:00|8325.2|8300.2|8326|8301|8328|8303|8324.2|8299.2|191
1666696800000|2022-10-25 11:20:00|8326.4|8301.4|8325.8|8300.8|8327.2|8302.2|8325.2|8300.2|151
1666697100000|2022-10-25 11:25:00|8326|8301|8324.2|8299.2|8326|8301|8323.7|8298.7|123
1666697400000|2022-10-25 11:30:00|8324|8299|8325|8300|8325.2|8300.2|8324|8299|3
1666697700000|2022-10-25 11:35:00|8325.2|8300.2|8326.2|8301.2|8327.4|8302.4|8325.2|8300.2|38
1666698000000|2022-10-25 11:40:00|8326|8301|8326.2|8301.2|8327.8|8302.8|8325.5|8300.5|17
1666698300000|2022-10-25 11:45:00|8326.4|8301.4|8325|8300|8327.4|8302.4|8325|8300|38
1666698600000|2022-10-25 11:50:00|8324.6|8299.6|8323|8298|8324.9|8299.9|8322.8|8297.8|24
1666698900000|2022-10-25 11:55:00|8323.6|8298.6|8324.8|8299.8|8325|8300|8323.6|8298.6|26
1666699200000|2022-10-25 12:00:00|8324.6|8299.6|8323.4|8298.4|8324.8|8299.8|8321.7|8296.7|47
1666699500000|2022-10-25 12:05:00|8323.6|8298.6|8324.2|8299.2|8325.4|8300.4|8323.6|8298.6|33
1666699800000|2022-10-25 12:10:00|8324.4|8299.4|8323|8298|8324.4|8299.4|8323|8298|38
1666700100000|2022-10-25 12:15:00|8323.2|8298.2|8324.4|8299.4|8325|8300|8323|8298|97
1666700400000|2022-10-25 12:20:00|8324.2|8299.2|8325.3|8300.3|8326.2|8301.2|8324.2|8299.2|70
1666700700000|2022-10-25 12:25:00|8325.4|8300.4|8324.6|8299.6|8325.4|8300.4|8324.4|8299.4|43
1666701000000|2022-10-25 12:30:00|8324.5|8299.5|8324.8|8299.8|8324.8|8299.8|8324.3|8299.3|72
1666701300000|2022-10-25 12:35:00|8325|8300|8324.9|8299.9|8325|8300|8324.5|8299.5|22
1666701600000|2022-10-25 12:40:00|8325.4|8300.4|8325.2|8300.2|8327.6|8302.6|8324.4|8299.4|128
1666701900000|2022-10-25 12:45:00|8325|8300|8324.4|8299.4|8326.2|8301.2|8324.2|8299.2|76
1666702200000|2022-10-25 12:50:00|8324.6|8299.6|8324.6|8299.6|8324.8|8299.8|8324.4|8299.4|11
1666702500000|2022-10-25 12:55:00|8324.8|8299.8|8322.8|8297.8|8324.8|8299.8|8322.8|8297.8|35
1666702800000|2022-10-25 13:00:00|8322.9|8297.9|8323.7|8298.7|8323.7|8298.7|8322|8297|30
1666703700000|2022-10-25 13:15:00|8351.4|8326.4|8348.8|8323.8|8351.6|8326.6|8348.8|8323.8|21
1666704300000|2022-10-25 13:25:00|8314.1|8289.1|8314|8289|8314.6|8289.6|8314|8289|8
1666704600000|2022-10-25 13:30:00|8314.1|8289.1|8308|8283|8344.4|8319.4|8308|8283|22
1666704900000|2022-10-25 13:35:00|8303.7|8278.7|8306.6|8281.6|8307.4|8282.4|8303.5|8278.5|41
1666705200000|2022-10-25 13:40:00|8306.8|8281.8|8302.2|8277.2|8307.6|8282.6|8302.2|8277.2|59
1666705500000|2022-10-25 13:45:00|8302|8277|8298.4|8273.4|8302.5|8277.5|8298.2|8273.2|105
1666705800000|2022-10-25 13:50:00|8298.2|8273.2|8297.6|8272.6|8301.6|8276.6|8297.6|8272.6|106
1666706100000|2022-10-25 13:55:00|8297.8|8272.8|8296.2|8271.2|8297.8|8272.8|8295.7|8270.7|110
1666706400000|2022-10-25 14:00:00|8295.8|8270.8|8296.4|8271.4|8298.2|8273.2|8295|8270|89
1666706700000|2022-10-25 14:05:00|8296.6|8271.6|8297.9|8272.9|8299|8274|8296.4|8271.4|108
1666707000000|2022-10-25 14:10:00|8298|8273|8296|8271|8298|8273|8295.6|8270.6|94
1666707300000|2022-10-25 14:15:00|8296.4|8271.4|8294.2|8269.2|8297|8272|8293.2|8268.2|60
1666707600000|2022-10-25 14:20:00|8294.4|8269.4|8295.4|8270.4|8297|8272|8294.1|8269.1|100
1666707900000|2022-10-25 14:25:00|8295.1|8270.1|8289.6|8264.6|8295.1|8270.1|8288.4|8263.4|85
1666708200000|2022-10-25 14:30:00|8289.5|8264.5|8289.6|8264.6|8290|8265|8287.7|8262.7|102
1666708500000|2022-10-25 14:35:00|8289.7|8264.7|8291.7|8266.7|8292.8|8267.8|8289.4|8264.4|68
1666708800000|2022-10-25 14:40:00|8293.3|8268.3|8289|8264|8293.3|8268.3|8288|8263|79
1666709100000|2022-10-25 14:45:00|8289.5|8264.5|8291|8266|8292.2|8267.2|8289.1|8264.1|69
1666709400000|2022-10-25 14:50:00|8290.6|8265.6|8292|8267|8293.5|8268.5|8288.9|8263.9|60
1666709700000|2022-10-25 14:55:00|8291.8|8266.8|8293.8|8268.8|8293.8|8268.8|8289.4|8264.4|66
1666710000000|2022-10-25 15:00:00|8293.9|8268.9|8294.2|8269.2|8294.8|8269.8|8291|8266|63
1666710300000|2022-10-25 15:05:00|8293.8|8268.8|8291.4|8266.4|8294.4|8269.4|8291.4|8266.4|18
1666710600000|2022-10-25 15:10:00|8291.3|8266.3|8288.5|8263.5|8292|8267|8288.5|8263.5|51
1666710900000|2022-10-25 15:15:00|8289|8264|8290.6|8265.6|8291.6|8266.6|8288.6|8263.6|55
1666711200000|2022-10-25 15:20:00|8290.4|8265.4|8291.6|8266.6|8291.6|8266.6|8290.4|8265.4|32
1666711500000|2022-10-25 15:25:00|8292|8267|8291.6|8266.6|8292.6|8267.6|8291.2|8266.2|86
1666711800000|2022-10-25 15:30:00|8291.8|8266.8|8291.8|8266.8|8292.4|8267.4|8291.6|8266.6|67
1666712100000|2022-10-25 15:35:00|8291.6|8266.6|8291.3|8266.3|8292.4|8267.4|8291.3|8266.3|63
1666712400000|2022-10-25 15:40:00|8291.4|8266.4|8290.2|8265.2|8292.2|8267.2|8290.2|8265.2|57
1666712700000|2022-10-25 15:45:00|8290.4|8265.4|8290|8265|8290.6|8265.6|8289.2|8264.2|21
1666713000000|2022-10-25 15:50:00|8290.2|8265.2|8289.6|8264.6|8290.2|8265.2|8287.8|8262.8|61
1666713300000|2022-10-25 15:55:00|8289.2|8264.2|8286.7|8261.7|8289.4|8264.4|8286.5|8261.5|60
1666713600000|2022-10-25 16:00:00|8286.9|8261.9|8287.2|8262.2|8287.6|8262.6|8286.5|8261.5|39
1666713900000|2022-10-25 16:05:00|8287.4|8262.4|8287.2|8262.2|8287.5|8262.5|8286|8261|46
1666714200000|2022-10-25 16:10:00|8287.8|8262.8|8288.2|8263.2|8289.8|8264.8|8287.5|8262.5|52
1666714500000|2022-10-25 16:15:00|8288.3|8263.3|8288.6|8263.6|8289|8264|8288.3|8263.3|37
1666714800000|2022-10-25 16:20:00|8288.5|8263.5|8288.4|8263.4|8288.8|8263.8|8288.2|8263.2|59
1666715100000|2022-10-25 16:25:00|8288.6|8263.6|8288.6|8263.6|8289.2|8264.2|8288.4|8263.4|51
1666715400000|2022-10-25 16:30:00|8288.5|8263.5|8288.2|8263.2|8289.3|8264.3|8288.2|8263.2|48
1666715700000|2022-10-25 16:35:00|8288|8263|8288.7|8263.7|8288.7|8263.7|8287.8|8262.8|39
1666716000000|2022-10-25 16:40:00|8288.9|8263.9|8289.9|8264.9|8290|8265|8288.7|8263.7|18
1666716300000|2022-10-25 16:45:00|8289.8|8264.8|8290.8|8265.8|8291.2|8266.2|8289.8|8264.8|68
1666716600000|2022-10-25 16:50:00|8290.5|8265.5|8290.5|8265.5|8291|8266|8290.5|8265.5|17
1666716900000|2022-10-25 16:55:00|8290.8|8265.8|8290.9|8265.9|8291.1|8266.1|8289.8|8264.8|9
1666717200000|2022-10-25 17:00:00|8291.6|8266.6|8291.8|8266.8|8291.9|8266.9|8291.4|8266.4|15
1666717500000|2022-10-25 17:05:00|8291.6|8266.6|8291.4|8266.4|8291.8|8266.8|8291.3|8266.3|25
1666717800000|2022-10-25 17:10:00|8291.5|8266.5|8291.8|8266.8|8291.8|8266.8|8291.3|8266.3|30
1666718100000|2022-10-25 17:15:00|8292|8267|8293.7|8268.7|8293.8|8268.8|8291.7|8266.7|98
1666718400000|2022-10-25 17:20:00|8293.8|8268.8|8295.1|8270.1|8295.1|8270.1|8293.6|8268.6|37
1666718700000|2022-10-25 17:25:00|8294.3|8269.3|8296.4|8271.4|8296.4|8271.4|8294.3|8269.3|62
1666719000000|2022-10-25 17:30:00|8296.3|8271.3|8296.6|8271.6|8297|8272|8295.9|8270.9|40
1666719300000|2022-10-25 17:35:00|8296.7|8271.7|8296.9|8271.9|8296.9|8271.9|8296.6|8271.6|16
1666719600000|2022-10-25 17:40:00|8296.8|8271.8|8297|8272|8297|8272|8296.7|8271.7|34
1666719900000|2022-10-25 17:45:00|8296.2|8271.2|8295.8|8270.8|8297.2|8272.2|8295.8|8270.8|31
1666720200000|2022-10-25 17:50:00|8296|8271|8296|8271|8296.3|8271.3|8295.8|8270.8|51
1666720500000|2022-10-25 17:55:00|8295.9|8270.9|8295.6|8270.6|8296.2|8271.2|8295.5|8270.5|81
1666720800000|2022-10-25 18:00:00|8295.5|8270.5|8296|8271|8296|8271|8295.5|8270.5|40
1666721100000|2022-10-25 18:05:00|8295.8|8270.8|8295.5|8270.5|8295.8|8270.8|8295.5|8270.5|25
1666721400000|2022-10-25 18:10:00|8295.6|8270.6|8296.2|8271.2|8296.2|8271.2|8295.5|8270.5|52
1666721700000|2022-10-25 18:15:00|8295.7|8270.7|8296|8271|8296.4|8271.4|8295.7|8270.7|135
1666722000000|2022-10-25 18:20:00|8295.9|8270.9|8295.8|8270.8|8296.3|8271.3|8293.7|8268.7|90
1666722300000|2022-10-25 18:25:00|8295.6|8270.6|8295.4|8270.4|8295.9|8270.9|8295.4|8270.4|126
1666722600000|2022-10-25 18:30:00|8295.6|8270.6|8293.6|8268.6|8295.7|8270.7|8293.4|8268.4|44
1666722900000|2022-10-25 18:35:00|8293.8|8268.8|8293.6|8268.6|8293.8|8268.8|8293.6|8268.6|6
1666723200000|2022-10-25 18:40:00|8293.8|8268.8|8296.7|8271.7|8296.7|8271.7|8293.6|8268.6|51
1666723500000|2022-10-25 18:45:00|8296.2|8271.2|8297|8272|8297.6|8272.6|8295.9|8270.9|65
1666723800000|2022-10-25 18:50:00|8296.9|8271.9|8297.4|8272.4|8297.4|8272.4|8296.8|8271.8|37
1666724100000|2022-10-25 18:55:00|8299|8270|8297|8272|8299|8272|8296.9|8270|18
1666746000000|2022-10-26 01:00:00|8299.6|8274.6|8300|8275|8300|8275|8299.6|8274.6|2
1666746900000|2022-10-26 01:15:00|8299.2|8274.2|8299.2|8274.2|8299.2|8274.2|8299.2|8274.2|1
1666747200000|2022-10-26 01:20:00|8300|8275|8296.4|8271.4|8300|8275|8296.4|8271.4|4
1666749300000|2022-10-26 01:55:00|8299.6|8274.6|8299.6|8274.6|8299.6|8274.6|8299.6|8274.6|1
1666749600000|2022-10-26 02:00:00|8301.4|8276.4|8301.4|8276.4|8301.4|8276.4|8301.4|8276.4|1
1666749900000|2022-10-26 02:05:00|8298.6|8273.6|8298.5|8273.5|8298.6|8273.6|8298.5|8273.5|2
1666750200000|2022-10-26 02:10:00|8299|8274|8298.8|8273.8|8299|8274|8298.8|8273.8|2
1666750500000|2022-10-26 02:15:00|8298.4|8273.4|8298.1|8273.1|8298.6|8273.6|8298.1|8273.1|4
1666751100000|2022-10-26 02:25:00|8298.6|8273.6|8298.5|8273.5|8298.6|8273.6|8298.5|8273.5|2
1666751400000|2022-10-26 02:30:00|8298.4|8273.4|8298.4|8273.4|8298.4|8273.4|8298.4|8273.4|1
1666752000000|2022-10-26 02:40:00|8298.8|8273.8|8297|8272|8298.8|8273.8|8297|8272|8
1666752600000|2022-10-26 02:50:00|8297.4|8272.4|8297.4|8272.4|8297.4|8272.4|8297.4|8272.4|1
1666752900000|2022-10-26 02:55:00|8295.6|8270.6|8294.4|8269.4|8295.6|8270.6|8294.4|8269.4|4
1666753200000|2022-10-26 03:00:00|8294.3|8269.3|8295.7|8270.7|8295.7|8270.7|8294.3|8269.3|145
1666753500000|2022-10-26 03:05:00|8294.4|8269.4|8293.6|8268.6|8295.7|8270.7|8289.8|8264.8|190
1666753800000|2022-10-26 03:10:00|8293.5|8268.5|8293.4|8268.4|8293.7|8268.7|8291.4|8266.4|114
1666754100000|2022-10-26 03:15:00|8293.5|8268.5|8293.4|8268.4|8293.7|8268.7|8291.4|8266.4|51
1666754400000|2022-10-26 03:20:00|8293.3|8268.3|8292.9|8267.9|8293.8|8268.8|8291.4|8266.4|42
1666754700000|2022-10-26 03:25:00|8293.8|8268.8|8293.7|8268.7|8293.8|8268.8|8291.9|8266.9|146
1666755000000|2022-10-26 03:30:00|8293.8|8268.8|8289.9|8264.9|8293.8|8268.8|8288.2|8263.2|128
1666755300000|2022-10-26 03:35:00|8290.4|8265.4|8291.8|8266.8|8292.6|8267.6|8290.2|8265.2|122
1666755600000|2022-10-26 03:40:00|8290.8|8265.8|8291.3|8266.3|8292.4|8267.4|8290.8|8265.8|29
1666755900000|2022-10-26 03:45:00|8291.4|8266.4|8287.8|8262.8|8291.5|8266.5|8285.9|8260.9|70
1666756200000|2022-10-26 03:50:00|8288.2|8263.2|8287.9|8262.9|8288.6|8263.6|8286.1|8261.1|54
1666756500000|2022-10-26 03:55:00|8287.7|8262.7|8286.6|8261.6|8287.9|8262.9|8286.3|8261.3|14
1666756800000|2022-10-26 04:00:00|8286.5|8261.5|8285.9|8260.9|8287|8262|8285.7|8260.7|14
1666757100000|2022-10-26 04:05:00|8286.1|8261.1|8289.1|8264.1|8290|8265|8286.1|8261.1|34
1666757400000|2022-10-26 04:10:00|8288.8|8263.8|8289.1|8264.1|8289.7|8264.7|8286.9|8261.9|32
1666757700000|2022-10-26 04:15:00|8289.8|8264.8|8291.4|8266.4|8292.2|8267.2|8289.5|8264.5|19
1666758000000|2022-10-26 04:20:00|8290.6|8265.6|8290.9|8265.9|8290.9|8265.9|8290|8265|10
1666758300000|2022-10-26 04:25:00|8290.8|8265.8|8290|8265|8291|8266|8290|8265|25
1666758600000|2022-10-26 04:30:00|8289.8|8264.8|8288.1|8263.1|8290.2|8265.2|8288|8263|31
1666758900000|2022-10-26 04:35:00|8287.9|8262.9|8288.6|8263.6|8289.6|8264.6|8287.9|8262.9|20
1666759200000|2022-10-26 04:40:00|8289.2|8264.2|8288.8|8263.8|8289.4|8264.4|8288.8|8263.8|14
1666759500000|2022-10-26 04:45:00|8289.4|8264.4|8291.2|8266.2|8291.2|8266.2|8288.7|8263.7|26
1666759800000|2022-10-26 04:50:00|8290.5|8265.5|8293.2|8268.2|8293.2|8268.2|8290.4|8265.4|17
1666760100000|2022-10-26 04:55:00|8293|8268|8294.8|8269.8|8294.8|8269.8|8292.4|8267.4|20
1666760400000|2022-10-26 05:00:00|8294.6|8269.6|8296|8271|8296.2|8271.2|8293|8268|78
1666760700000|2022-10-26 05:05:00|8295.8|8270.8|8299.3|8274.3|8299.6|8274.6|8295.8|8270.8|73
1666761000000|2022-10-26 05:10:00|8298.8|8273.8|8299.8|8274.8|8299.8|8274.8|8298.6|8273.6|68
1666761300000|2022-10-26 05:15:00|8299.7|8274.7|8296.5|8271.5|8300.1|8275.1|8296.5|8271.5|43
1666761600000|2022-10-26 05:20:00|8296.8|8271.8|8294.8|8269.8|8297.1|8272.1|8294.3|8269.3|46
1666761900000|2022-10-26 05:25:00|8294.9|8269.9|8294.8|8269.8|8295|8270|8294.4|8269.4|30
1666762200000|2022-10-26 05:30:00|8294.5|8269.5|8291|8266|8294.8|8269.8|8290.5|8265.5|86
1666762500000|2022-10-26 05:35:00|8291.1|8266.1|8289.4|8264.4|8293.4|8268.4|8288.9|8263.9|135
1666762800000|2022-10-26 05:40:00|8289.6|8264.6|8287.6|8262.6|8290|8265|8287.5|8262.5|76
1666763100000|2022-10-26 05:45:00|8287.4|8262.4|8287.5|8262.5|8288.3|8263.3|8287.4|8262.4|81
1666763400000|2022-10-26 05:50:00|8287.8|8262.8|8292.4|8267.4|8292.4|8267.4|8287.5|8262.5|60
1666763700000|2022-10-26 05:55:00|8292.3|8267.3|8291.1|8266.1|8292.3|8267.3|8290.5|8265.5|60
1666764000000|2022-10-26 06:00:00|8291.3|8266.3|8289.9|8264.9|8291.6|8266.6|8289.9|8264.9|64
1666764300000|2022-10-26 06:05:00|8289.3|8264.3|8286.8|8261.8|8289.7|8264.7|8286.5|8261.5|37
1666764600000|2022-10-26 06:10:00|8286.6|8261.6|8286.7|8261.7|8286.8|8261.8|8285.7|8260.7|40
1666764900000|2022-10-26 06:15:00|8286.8|8261.8|8287.8|8262.8|8287.8|8262.8|8286.1|8261.1|65
1666765200000|2022-10-26 06:20:00|8287.6|8262.6|8284|8259|8287.6|8262.6|8283.7|8258.7|45
1666765500000|2022-10-26 06:25:00|8283.9|8258.9|8287.5|8262.5|8288|8263|8282.4|8257.4|48
1666765800000|2022-10-26 06:30:00|8287.4|8262.4|8284.2|8259.2|8288.4|8263.4|8284.2|8259.2|45
1666766100000|2022-10-26 06:35:00|8285|8260|8283.2|8258.2|8285|8260|8283|8258|70
1666766400000|2022-10-26 06:40:00|8283.3|8258.3|8282.3|8257.3|8283.5|8258.5|8282|8257|27
1666766700000|2022-10-26 06:45:00|8283|8258|8283.2|8258.2|8284.4|8259.4|8282.4|8257.4|73
1666767000000|2022-10-26 06:50:00|8282.4|8257.4|8283|8258|8283.2|8258.2|8282|8257|21
1666767300000|2022-10-26 06:55:00|8282.5|8257.5|8282|8257|8282.6|8257.6|8282|8257|11
1666767600000|2022-10-26 07:00:00|8281.8|8256.8|8281|8256|8281.8|8256.8|8281|8256|18
1666767900000|2022-10-26 07:05:00|8281.4|8256.4|8281.3|8256.3|8282|8257|8281|8256|17
1666768200000|2022-10-26 07:10:00|8281|8256|8278|8253|8281|8256|8277.8|8252.8|32
1666768500000|2022-10-26 07:15:00|8278.4|8253.4|8278.6|8253.6|8279|8254|8276.7|8251.7|66
1666768800000|2022-10-26 07:20:00|8278.4|8253.4|8270.5|8245.5|8278.4|8253.4|8270.5|8245.5|79
1666769100000|2022-10-26 07:25:00|8270.7|8245.7|8269.8|8244.8|8275.2|8250.2|8269.8|8244.8|100
1666769400000|2022-10-26 07:30:00|8269.6|8244.6|8266.8|8241.8|8270.2|8245.2|8265.3|8240.3|128
1666769700000|2022-10-26 07:35:00|8266.6|8241.6|8268.2|8243.2|8269.2|8244.2|8263.4|8238.4|121
1666770000000|2022-10-26 07:40:00|8267.7|8242.7|8257.1|8232.1|8268.2|8243.2|8253.4|8228.4|138
1666770300000|2022-10-26 07:45:00|8257.2|8232.2|8252.4|8227.4|8257.4|8232.4|8247|8222|166
1666770600000|2022-10-26 07:50:00|8251.8|8226.8|8254|8229|8256|8231|8251.8|8226.8|102
1666770900000|2022-10-26 07:55:00|8253.8|8228.8|8252|8227|8254.8|8229.8|8249.4|8224.4|90
1666771200000|2022-10-26 08:00:00|8252.1|8227.1|8247.4|8222.4|8254.8|8229.8|8247|8222|124
1666771500000|2022-10-26 08:05:00|8247|8222|8242|8217|8248|8223|8239.9|8214.9|179
1666771800000|2022-10-26 08:10:00|8241.8|8216.8|8247.5|8222.5|8247.8|8222.8|8241.5|8216.5|126
1666772100000|2022-10-26 08:15:00|8247.3|8222.3|8250.7|8225.7|8254.6|8229.6|8247.3|8222.3|99
1666772400000|2022-10-26 08:20:00|8250.2|8225.2|8250.6|8225.6|8252|8227|8248.4|8223.4|103
1666772700000|2022-10-26 08:25:00|8250.5|8225.5|8251.2|8226.2|8254.6|8229.6|8249.9|8224.9|117
1666773000000|2022-10-26 08:30:00|8250.9|8225.9|8243|8218|8251.4|8226.4|8243|8218|87
1666773300000|2022-10-26 08:35:00|8243.4|8218.4|8243.4|8218.4|8245|8220|8240|8215|89
1666773600000|2022-10-26 08:40:00|8243.3|8218.3|8249|8224|8249.6|8224.6|8243.3|8218.3|87
1666773900000|2022-10-26 08:45:00|8249.2|8224.2|8248.6|8223.6|8249.2|8224.2|8247|8222|26
1666774200000|2022-10-26 08:50:00|8248.4|8223.4|8248.4|8223.4|8248.8|8223.8|8247.8|8222.8|27
1666774500000|2022-10-26 08:55:00|8248.6|8223.6|8245.4|8220.4|8250|8225|8245|8220|74
1666774800000|2022-10-26 09:00:00|8245.2|8220.2|8244.6|8219.6|8245.2|8220.2|8242.6|8217.6|41
1666775100000|2022-10-26 09:05:00|8244.8|8219.8|8248.9|8223.9|8249.4|8224.4|8244.8|8219.8|47
1666775400000|2022-10-26 09:10:00|8248.8|8223.8|8249.4|8224.4|8250|8225|8246.4|8221.4|80
1666775700000|2022-10-26 09:15:00|8249.6|8224.6|8248.4|8223.4|8249.6|8224.6|8247.9|8222.9|26
1666776000000|2022-10-26 09:20:00|8248.1|8223.1|8252|8227|8252.8|8227.8|8247.2|8222.2|75
1666776300000|2022-10-26 09:25:00|8252.2|8227.2|8255|8230|8256.8|8231.8|8252.2|8227.2|57
1666776600000|2022-10-26 09:30:00|8255.2|8230.2|8258.8|8233.8|8260|8235|8254.6|8229.6|42
1666776900000|2022-10-26 09:35:00|8258.6|8233.6|8252.2|8227.2|8258.6|8233.6|8252.2|8227.2|45
1666777200000|2022-10-26 09:40:00|8252|8227|8252.1|8227.1|8253.8|8228.8|8251.6|8226.6|34
1666777500000|2022-10-26 09:45:00|8252|8227|8252|8227|8252.2|8227.2|8251.2|8226.2|23
1666777800000|2022-10-26 09:50:00|8251.8|8226.8|8252|8227|8252|8227|8251.6|8226.6|4
1666778100000|2022-10-26 09:55:00|8251.8|8226.8|8251.8|8226.8|8252.2|8227.2|8251.4|8226.4|20
1666778400000|2022-10-26 10:00:00|8251.6|8226.6|8251.6|8226.6|8251.6|8226.6|8251.6|8226.6|1
1666778700000|2022-10-26 10:05:00|8251.4|8226.4|8247.8|8222.8|8251.4|8226.4|8246.4|8221.4|53
1666779000000|2022-10-26 10:10:00|8248.4|8223.4|8251.4|8226.4|8253|8228|8247.8|8222.8|46
1666779300000|2022-10-26 10:15:00|8251.2|8226.2|8254.8|8229.8|8256.6|8231.6|8251.2|8226.2|39
1666779600000|2022-10-26 10:20:00|8254.4|8229.4|8255.6|8230.6|8257.2|8232.2|8253.6|8228.6|38
1666779900000|2022-10-26 10:25:00|8255.4|8230.4|8253.6|8228.6|8255.4|8230.4|8253|8228|46
1666780200000|2022-10-26 10:30:00|8253.8|8228.8|8251.6|8226.6|8253.8|8228.8|8251.2|8226.2|37
1666780500000|2022-10-26 10:35:00|8251.8|8226.8|8251.8|8226.8|8252.6|8227.6|8251.4|8226.4|18
1666780800000|2022-10-26 10:40:00|8251.4|8226.4|8248.6|8223.6|8251.6|8226.6|8246.8|8221.8|51
1666781100000|2022-10-26 10:45:00|8248.4|8223.4|8247.4|8222.4|8248.6|8223.6|8245.6|8220.6|54
1666781400000|2022-10-26 10:50:00|8247.6|8222.6|8247|8222|8248.6|8223.6|8246.8|8221.8|47
1666781700000|2022-10-26 10:55:00|8247.1|8222.1|8247.8|8222.8|8248.2|8223.2|8246.3|8221.3|53
1666782000000|2022-10-26 11:00:00|8247.6|8222.6|8247.8|8222.8|8248.1|8223.1|8242.8|8217.8|98
1666782300000|2022-10-26 11:05:00|8248|8223|8246|8221|8249.6|8224.6|8245.5|8220.5|92
1666782600000|2022-10-26 11:10:00|8246.2|8221.2|8246|8221|8247|8222|8245.5|8220.5|26
1666782900000|2022-10-26 11:15:00|8246.2|8221.2|8245.4|8220.4|8246.6|8221.6|8245|8220|105
1666783200000|2022-10-26 11:20:00|8245.6|8220.6|8245|8220|8246.6|8221.6|8245|8220|69
1666783500000|2022-10-26 11:25:00|8244.7|8219.7|8244.2|8219.2|8247.4|8222.4|8244|8219|134
1666783800000|2022-10-26 11:30:00|8244.4|8219.4|8244.6|8219.6|8244.6|8219.6|8242.8|8217.8|19
1666784100000|2022-10-26 11:35:00|8244|8219|8243.5|8218.5|8244.8|8219.8|8242.6|8217.6|20
1666784400000|2022-10-26 11:40:00|8243.3|8218.3|8244.4|8219.4|8244.9|8219.9|8242.5|8217.5|20
1666784700000|2022-10-26 11:45:00|8244.5|8219.5|8244.6|8219.6|8245.2|8220.2|8242|8217|28
1666785000000|2022-10-26 11:50:00|8244.7|8219.7|8249|8224|8249|8224|8244.6|8219.6|43
1666785300000|2022-10-26 11:55:00|8249.2|8224.2|8248.9|8223.9|8249.2|8224.2|8248.5|8223.5|13
1666785600000|2022-10-26 12:00:00|8249|8224|8249.3|8224.3|8249.4|8224.4|8248.9|8223.9|50
1666785900000|2022-10-26 12:05:00|8249|8224|8247.2|8222.2|8249|8224|8247|8222|68
1666786200000|2022-10-26 12:10:00|8247|8222|8245.4|8220.4|8248.2|8223.2|8245.1|8220.1|56
1666786500000|2022-10-26 12:15:00|8245|8220|8243.2|8218.2|8245|8220|8242.4|8217.4|91
1666786800000|2022-10-26 12:20:00|8243.6|8218.6|8245.2|8220.2|8246.8|8221.8|8243.2|8218.2|118
1666787100000|2022-10-26 12:25:00|8244.6|8219.6|8246.7|8221.7|8247|8222|8244.2|8219.2|33
1666787400000|2022-10-26 12:30:00|8246.8|8221.8|8246.2|8221.2|8247.2|8222.2|8244.8|8219.8|59
1666787700000|2022-10-26 12:35:00|8246|8221|8245.3|8220.3|8246.2|8221.2|8244.4|8219.4|77
1666788000000|2022-10-26 12:40:00|8244.8|8219.8|8246.9|8221.9|8247.9|8222.9|8244.8|8219.8|109
1666788300000|2022-10-26 12:45:00|8247.1|8222.1|8250.8|8225.8|8252.4|8227.4|8247.1|8222.1|66
1666788600000|2022-10-26 12:50:00|8251|8226|8250.9|8225.9|8251.2|8226.2|8250.2|8225.2|52
1666788900000|2022-10-26 12:55:00|8251|8226|8251|8226|8253.2|8228.2|8250.8|8225.8|51
1666789200000|2022-10-26 13:00:00|8251.2|8226.2|8251.4|8226.4|8251.8|8226.8|8250.6|8225.6|49
1666789500000|2022-10-26 13:05:00|8251.5|8226.5|8254|8229|8254.6|8229.6|8251.4|8226.4|32
1666789800000|2022-10-26 13:10:00|8252.4|8227.4|8253.6|8228.6|8254|8229|8252.4|8227.4|34
1666790100000|2022-10-26 13:15:00|8253.8|8228.8|8253.6|8228.6|8254|8229|8252|8227|24
1666790400000|2022-10-26 13:20:00|8252.4|8227.4|8255.8|8230.8|8256.4|8231.4|8251.6|8226.6|17
1666790700000|2022-10-26 13:25:00|8255.5|8230.5|8255.6|8230.6|8256.4|8231.4|8255.4|8230.4|44
1666791000000|2022-10-26 13:30:00|8255.4|8230.4|8249.7|8224.7|8257.6|8232.6|8249.7|8224.7|109
1666791300000|2022-10-26 13:35:00|8249.8|8224.8|8245.8|8220.8|8250.2|8225.2|8245.8|8220.8|99
1666791600000|2022-10-26 13:40:00|8246|8221|8246.6|8221.6|8246.6|8221.6|8243|8218|103
1666791900000|2022-10-26 13:45:00|8246.4|8221.4|8241.7|8216.7|8246.4|8221.4|8240.4|8215.4|71
1666792200000|2022-10-26 13:50:00|8241.3|8216.3|8241.7|8216.7|8242.5|8217.5|8241|8216|63
1666792500000|2022-10-26 13:55:00|8241.1|8216.1|8244|8219|8244|8219|8240.3|8215.3|60
1666792800000|2022-10-26 14:00:00|8243.3|8218.3|8241.5|8216.5|8243.4|8218.4|8239.9|8214.9|65
1666793100000|2022-10-26 14:05:00|8241.1|8216.1|8239.6|8214.6|8241.1|8216.1|8239.2|8214.2|68
1666793400000|2022-10-26 14:10:00|8239.8|8214.8|8240.2|8215.2|8240.6|8215.6|8239.7|8214.7|85
1666793700000|2022-10-26 14:15:00|8239.6|8214.6|8240.2|8215.2|8240.6|8215.6|8239.4|8214.4|41
1666794000000|2022-10-26 14:20:00|8239.6|8214.6|8240.6|8215.6|8241.2|8216.2|8239.6|8214.6|85
1666794300000|2022-10-26 14:25:00|8240.5|8215.5|8241|8216|8241|8216|8240.3|8215.3|79
1666794600000|2022-10-26 14:30:00|8241.2|8216.2|8242.6|8217.6|8242.6|8217.6|8240.8|8215.8|86
1666794900000|2022-10-26 14:35:00|8242.4|8217.4|8241.3|8216.3|8242.8|8217.8|8241.3|8216.3|63
1666795200000|2022-10-26 14:40:00|8241.4|8216.4|8241.4|8216.4|8241.8|8216.8|8240.9|8215.9|81
1666795500000|2022-10-26 14:45:00|8241.6|8216.6|8240.5|8215.5|8241.6|8216.6|8240.5|8215.5|92
1666795800000|2022-10-26 14:50:00|8240.6|8215.6|8240.2|8215.2|8240.6|8215.6|8240|8215|9
1666796100000|2022-10-26 14:55:00|8240|8215|8238.2|8213.2|8240.2|8215.2|8238.1|8213.1|33
1666796400000|2022-10-26 15:00:00|8238|8213|8237|8212|8238|8213|8236.8|8211.8|19
1666796700000|2022-10-26 15:05:00|8237.2|8212.2|8236.6|8211.6|8237.8|8212.8|8236.6|8211.6|23
1666797000000|2022-10-26 15:10:00|8236.8|8211.8|8236.8|8211.8|8237|8212|8235.4|8210.4|21
1666797300000|2022-10-26 15:15:00|8236.6|8211.6|8235.8|8210.8|8236.8|8211.8|8234.4|8209.4|38
1666797600000|2022-10-26 15:20:00|8235.7|8210.7|8234.5|8209.5|8236|8211|8234.5|8209.5|93
1666797900000|2022-10-26 15:25:00|8234.6|8209.6|8234|8209|8235.6|8210.6|8234|8209|48
1666798200000|2022-10-26 15:30:00|8233.8|8208.8|8232.9|8207.9|8234|8209|8232.9|8207.9|33
1666798500000|2022-10-26 15:35:00|8233.3|8208.3|8236.2|8211.2|8236.4|8211.4|8233.3|8208.3|76
1666798800000|2022-10-26 15:40:00|8236.4|8211.4|8237.8|8212.8|8238.2|8213.2|8235|8210|43
1666799100000|2022-10-26 15:45:00|8238|8213|8242.5|8217.5|8244.2|8219.2|8237.5|8212.5|42
1666799400000|2022-10-26 15:50:00|8243.3|8218.3|8243.3|8218.3|8243.4|8218.4|8241.4|8216.4|9
1666799700000|2022-10-26 15:55:00|8242.9|8217.9|8245|8220|8245|8220|8242.2|8217.2|17
1666800000000|2022-10-26 16:00:00|8244.8|8219.8|8245.2|8220.2|8245.2|8220.2|8244.8|8219.8|3
1666800300000|2022-10-26 16:05:00|8245.8|8220.8|8247.2|8222.2|8247.8|8222.8|8245.8|8220.8|25
1666800600000|2022-10-26 16:10:00|8246.8|8221.8|8246.6|8221.6|8247.2|8222.2|8246.4|8221.4|44
1666800900000|2022-10-26 16:15:00|8246.7|8221.7|8246.4|8221.4|8246.8|8221.8|8246.2|8221.2|14
1666801200000|2022-10-26 16:20:00|8246.2|8221.2|8246.4|8221.4|8246.6|8221.6|8245.6|8220.6|42
1666801500000|2022-10-26 16:25:00|8246.2|8221.2|8245.2|8220.2|8246.2|8221.2|8244.9|8219.9|38
1666801800000|2022-10-26 16:30:00|8245.3|8220.3|8245.2|8220.2|8245.3|8220.3|8244.1|8219.1|12
1666802100000|2022-10-26 16:35:00|8245.1|8220.1|8247|8222|8247|8222|8245.1|8220.1|7
1666802400000|2022-10-26 16:40:00|8246.6|8221.6|8249|8224|8251|8226|8246.4|8221.4|73
1666802700000|2022-10-26 16:45:00|8248.6|8223.6|8249|8224|8249.2|8224.2|8248.4|8223.4|11
1666803000000|2022-10-26 16:50:00|8249.2|8224.2|8251|8222|8251.2|8224.2|8248.4|8222|17
1666803300000|2022-10-26 16:55:00|8251.2|8222.2|8249|8224|8251.8|8224.4|8249|8221.4|52
1666803600000|2022-10-26 17:00:00|8249.2|8224.2|8249|8224|8249.6|8224.6|8249|8224|25
1666803900000|2022-10-26 17:05:00|8249.2|8224.2|8248.9|8223.9|8249.4|8224.4|8248.7|8223.7|68
1666804200000|2022-10-26 17:10:00|8248.8|8223.8|8249.2|8224.2|8251|8224.2|8248.4|8221.7|53
1666804500000|2022-10-26 17:15:00|8249.6|8224.6|8249|8224|8249.6|8224.6|8248.9|8223.9|50
1666804800000|2022-10-26 17:20:00|8248.8|8223.8|8249.2|8224.2|8249.5|8224.5|8248.8|8223.8|30
1666805100000|2022-10-26 17:25:00|8249.3|8224.3|8249.8|8224.8|8249.8|8224.8|8247.7|8222.7|87
1666805400000|2022-10-26 17:30:00|8249.6|8224.6|8250|8225|8250|8225|8249.4|8224.4|19
1666805700000|2022-10-26 17:35:00|8249.9|8224.9|8250|8225|8250.3|8225.3|8249.9|8224.9|8
1666806000000|2022-10-26 17:40:00|8249.9|8224.9|8250.4|8225.4|8250.5|8225.5|8249.8|8224.8|31
1666806300000|2022-10-26 17:45:00|8250.2|8225.2|8251.8|8222.8|8252.4|8225.4|8250.2|8222.8|13
1666806600000|2022-10-26 17:50:00|8249.8|8224.8|8248.6|8223.6|8249.8|8224.8|8248.6|8223.6|7
1666806900000|2022-10-26 17:55:00|8250.6|8221.6|8249.6|8224.6|8251.8|8225|8249.6|8221.6|16
1666807200000|2022-10-26 18:00:00|8249.4|8224.4|8247.6|8222.6|8249.6|8224.6|8247.4|8222.4|7
1666807500000|2022-10-26 18:05:00|8247.4|8222.4|8247.4|8222.4|8247.6|8222.6|8247|8222|13
1666807800000|2022-10-26 18:10:00|8247.6|8222.6|8247.4|8222.4|8247.6|8222.6|8247.4|8222.4|19
1666808100000|2022-10-26 18:15:00|8247.6|8222.6|8247.2|8222.2|8248.6|8223.6|8247.2|8222.2|17
1666808400000|2022-10-26 18:20:00|8247.4|8222.4|8247.8|8222.8|8247.8|8222.8|8246.5|8221.5|22
1666808700000|2022-10-26 18:25:00|8247.7|8222.7|8247.8|8222.8|8247.8|8222.8|8247.7|8222.7|2
1666809000000|2022-10-26 18:30:00|8247.7|8222.7|8246.3|8221.3|8247.8|8222.8|8246.1|8221.1|25
1666809300000|2022-10-26 18:35:00|8246.4|8221.4|8247.8|8222.8|8247.8|8222.8|8246.3|8221.3|7
1666809600000|2022-10-26 18:40:00|8247.7|8222.7|8247.7|8222.7|8247.8|8222.8|8247.7|8222.7|13
1666809900000|2022-10-26 18:45:00|8246.6|8221.6|8248.5|8223.5|8248.6|8223.6|8246.5|8221.5|22
1666810200000|2022-10-26 18:50:00|8248.6|8223.6|8248.6|8223.6|8248.6|8223.6|8248.5|8223.5|19
1666810500000|2022-10-26 18:55:00|8248.5|8223.5|8248.5|8223.5|8248.6|8223.6|8248.5|8223.5|15
1666830600000|2022-10-27 00:30:00|8249.9|8224.9|8249.9|8224.9|8249.9|8224.9|8249.9|8224.9|1
1666830900000|2022-10-27 00:35:00|8251.5|8226.5|8249.9|8224.9|8251.5|8226.5|8249.9|8224.9|2
1666831200000|2022-10-27 00:40:00|8248.9|8223.9|8248.9|8223.9|8248.9|8223.9|8248.9|8223.9|1
1666832100000|2022-10-27 00:55:00|8250.5|8225.5|8250.5|8225.5|8250.5|8225.5|8250.5|8225.5|1
1666833300000|2022-10-27 01:15:00|8246|8221|8246|8221|8246.6|8221.6|8245|8220|5
1666833600000|2022-10-27 01:20:00|8245.4|8220.4|8241|8216|8247.9|8222.9|8239.1|8214.1|16
1666833900000|2022-10-27 01:25:00|8240.1|8215.1|8245|8220|8245.2|8220.2|8240.1|8215.1|20
1666834200000|2022-10-27 01:30:00|8245.2|8220.2|8245.4|8220.4|8246|8221|8244.4|8219.4|13
1666834500000|2022-10-27 01:35:00|8245|8220|8244.4|8219.4|8245.2|8220.2|8243.6|8218.6|12
1666834800000|2022-10-27 01:40:00|8246.8|8221.8|8246|8221|8248.8|8223.8|8246|8221|18
1666835100000|2022-10-27 01:45:00|8245.4|8220.4|8245.4|8220.4|8245.4|8220.4|8245.4|8220.4|1
1666835400000|2022-10-27 01:50:00|8245.6|8220.6|8245.6|8220.6|8245.6|8220.6|8245.6|8220.6|1
1666836000000|2022-10-27 02:00:00|8245|8220|8249.6|8224.6|8250.6|8225.6|8245|8220|11
1666836300000|2022-10-27 02:05:00|8249.2|8224.2|8249|8224|8249.4|8224.4|8247.6|8222.6|7
1666836600000|2022-10-27 02:10:00|8247.6|8222.6|8249|8224|8249.6|8224.6|8247.6|8222.6|8
1666836900000|2022-10-27 02:15:00|8249.4|8224.4|8250|8225|8250.4|8225.4|8249|8224|7
1666837200000|2022-10-27 02:20:00|8250.4|8225.4|8253.2|8228.2|8253.4|8228.4|8250.4|8225.4|13
1666837500000|2022-10-27 02:25:00|8254|8229|8254.4|8229.4|8255.6|8230.6|8254|8229|8
1666837800000|2022-10-27 02:30:00|8255|8230|8255|8230|8255|8230|8255|8230|1
1666838100000|2022-10-27 02:35:00|8254|8229|8255.6|8230.6|8255.6|8230.6|8254|8229|7
1666838400000|2022-10-27 02:40:00|8256.2|8231.2|8256.8|8231.8|8256.8|8231.8|8255|8230|4
1666838700000|2022-10-27 02:45:00|8257|8232|8257.2|8232.2|8257.8|8232.8|8256.6|8231.6|7
1666839000000|2022-10-27 02:50:00|8256|8231|8252.6|8227.6|8256|8231|8248.2|8223.2|25
1666839300000|2022-10-27 02:55:00|8253.6|8228.6|8252|8227|8253.6|8228.6|8248.2|8223.2|14
1666839600000|2022-10-27 03:00:00|8253.3|8228.3|8254.8|8229.8|8254.8|8229.8|8253.3|8228.3|4
1666839900000|2022-10-27 03:05:00|8253|8228|8248.4|8223.4|8253|8228|8248.4|8223.4|54
1666840200000|2022-10-27 03:10:00|8249.3|8224.3|8250.7|8225.7|8251.9|8226.9|8248.4|8223.4|37
1666840500000|2022-10-27 03:15:00|8253|8228|8253.7|8228.7|8256.5|8231.5|8252.5|8227.5|17
1666840800000|2022-10-27 03:20:00|8254.1|8229.1|8252|8227|8254.1|8229.1|8252|8227|6
1666841100000|2022-10-27 03:25:00|8252.5|8227.5|8253.7|8228.7|8256|8231|8252.5|8227.5|31
1666841400000|2022-10-27 03:30:00|8253.5|8228.5|8255.1|8230.1|8257.5|8232.5|8253.5|8228.5|357
1666841700000|2022-10-27 03:35:00|8255.2|8230.2|8254.3|8239.3|8257.5|8239.3|8250|8228.7|411
1666842000000|2022-10-27 03:40:00|8254.4|8239.4|8257.3|8242.3|8257.7|8242.7|8254.3|8239.3|152
1666842300000|2022-10-27 03:45:00|8257.4|8242.4|8257.6|8242.6|8258|8243|8256.4|8241.4|102
1666842600000|2022-10-27 03:50:00|8257.5|8242.5|8266.4|8241.4|8266.4|8246.5|8257.5|8239.6|157
1666842900000|2022-10-27 03:55:00|8260.8|8245.8|8260.4|8245.4|8266.4|8247.8|8260|8240.5|60
1666843200000|2022-10-27 04:00:00|8260.3|8245.3|8264.5|8249.5|8269|8250.3|8260.3|8241.1|196
1666843500000|2022-10-27 04:05:00|8265.3|8250.3|8263.3|8248.3|8265.4|8250.4|8262.7|8247.7|56
1666843800000|2022-10-27 04:10:00|8263.2|8248.2|8265.3|8250.3|8265.4|8250.4|8263.1|8248.1|121
1666844100000|2022-10-27 04:15:00|8264.8|8249.8|8266.4|8251.4|8270.8|8251.6|8264.6|8244.4|134
1666844400000|2022-10-27 04:20:00|8266.3|8251.3|8269.7|8254.7|8275.5|8255.2|8265.9|8246.5|151
1666844700000|2022-10-27 04:25:00|8270|8255|8267.9|8252.9|8275|8256|8267.6|8249.6|147
1666845000000|2022-10-27 04:30:00|8268.1|8253.1|8262.8|8247.8|8271|8253.4|8262.6|8244.6|173
1666845300000|2022-10-27 04:35:00|8263|8248|8270|8245|8270.8|8251|8260.2|8242.9|224
1666845600000|2022-10-27 04:40:00|8270.1|8245.1|8266.3|8251.3|8271.7|8252.1|8265.1|8245|233
1666845900000|2022-10-27 04:45:00|8266.2|8251.2|8264.9|8249.9|8266.4|8251.4|8264|8249|121
1666846200000|2022-10-27 04:50:00|8264.8|8249.8|8267|8242|8267|8250|8261.2|8241.4|111
1666846500000|2022-10-27 04:55:00|8266.8|8241.8|8261.5|8246.5|8267|8247|8258.7|8239.7|201
1666846800000|2022-10-27 05:00:00|8261.4|8246.4|8261.1|8246.1|8266.8|8247.2|8260.5|8240.6|126
1666847100000|2022-10-27 05:05:00|8260.9|8245.9|8261|8246|8262.2|8247.2|8260.5|8245.5|93
1666847400000|2022-10-27 05:10:00|8266.1|8241.1|8260.9|8245.9|8266.8|8246.6|8260.3|8240.9|137
1666847700000|2022-10-27 05:15:00|8261.2|8246.2|8261.5|8246.5|8267|8247.4|8261.1|8241.2|165
1666848000000|2022-10-27 05:20:00|8261.4|8246.4|8266.2|8241.2|8268.2|8247|8260.8|8241.1|103
1666848300000|2022-10-27 05:25:00|8266.1|8241.1|8262.9|8247.9|8267|8248|8260.5|8240.6|136
1666848600000|2022-10-27 05:30:00|8262.8|8247.8|8262|8247|8267.6|8248|8261.7|8242.6|47
1666848900000|2022-10-27 05:35:00|8261.8|8246.8|8258.9|8243.9|8261.8|8246.8|8257.9|8242.9|109
1666849200000|2022-10-27 05:40:00|8258.8|8243.8|8258.8|8243.8|8264|8244.3|8257.6|8238.8|156
1666849500000|2022-10-27 05:45:00|8258.6|8243.6|8260.5|8245.5|8260.7|8245.7|8257.6|8242.6|112
1666849800000|2022-10-27 05:50:00|8260.6|8245.6|8259.1|8244.1|8264.6|8246.8|8258.4|8239.2|143
1666850100000|2022-10-27 05:55:00|8259.2|8244.2|8267|8242|8267|8247.1|8259.1|8240|162
1666850400000|2022-10-27 06:00:00|8266.8|8241.8|8264.8|8249.8|8267.4|8249.8|8262.4|8241.8|111
1666850700000|2022-10-27 06:05:00|8264.5|8249.5|8266.9|8251.9|8270.9|8252.4|8264.3|8244.6|147
1666851000000|2022-10-27 06:10:00|8267|8252|8268.2|8253.2|8274.4|8254.2|8266.3|8246.7|199
1666851300000|2022-10-27 06:15:00|8268.4|8253.4|8269.2|8254.2|8271|8256|8268.2|8253.2|96
1666851600000|2022-10-27 06:20:00|8269.3|8254.3|8271.1|8256.1|8271.4|8256.4|8269.1|8254.1|88
1666851900000|2022-10-27 06:25:00|8271.2|8256.2|8271.6|8256.6|8272.4|8257.4|8271.1|8256.1|80
1666852200000|2022-10-27 06:30:00|8271.8|8256.8|8272.7|8257.7|8277.6|8258.4|8271.3|8252.5|146
1666852500000|2022-10-27 06:35:00|8272.5|8257.5|8277.3|8252.3|8277.4|8257.9|8271.3|8251.2|91
1666852800000|2022-10-27 06:40:00|8277.4|8252.4|8272.4|8257.4|8277.9|8257.7|8272.2|8252.4|63
1666853100000|2022-10-27 06:45:00|8272.1|8257.1|8271.5|8256.5|8272.1|8257.1|8271.3|8256.3|97
1666853400000|2022-10-27 06:50:00|8271.4|8256.4|8269.5|8254.5|8271.8|8256.8|8269.4|8254.4|109
1666853700000|2022-10-27 06:55:00|8269.7|8254.7|8265.9|8250.9|8273.6|8255.4|8265.9|8246.8|187
1666854000000|2022-10-27 07:00:00|8265.8|8250.8|8268.5|8253.5|8274.2|8254.2|8265.7|8246.2|179
1666854300000|2022-10-27 07:05:00|8268.3|8253.3|8271.5|8246.5|8272.9|8253.6|8266|8246.3|125
1666854600000|2022-10-27 07:10:00|8271.4|8246.4|8265.5|8250.5|8272.8|8252.9|8265.4|8246.4|157
1666854900000|2022-10-27 07:15:00|8266.1|8251.1|8266.4|8251.4|8271.6|8252|8265.1|8245.9|116
1666855200000|2022-10-27 07:20:00|8266|8251|8266.4|8251.4|8266.4|8251.4|8265.6|8250.6|73
1666855500000|2022-10-27 07:25:00|8266.3|8251.3|8266|8251|8266.4|8251.4|8265.3|8250.3|61
1666855800000|2022-10-27 07:30:00|8265.9|8250.9|8265.6|8250.6|8266.4|8251.4|8265.1|8250.1|150
1666856100000|2022-10-27 07:35:00|8265.8|8250.8|8266|8251|8267.5|8252.5|8265.6|8250.6|71
1666856400000|2022-10-27 07:40:00|8266.8|8251.8|8265.4|8250.4|8267.6|8252.6|8264.9|8249.9|69
1666856700000|2022-10-27 07:45:00|8265.2|8250.2|8266.4|8251.4|8271.4|8251.8|8264.9|8246.3|131
1666857000000|2022-10-27 07:50:00|8266.8|8251.8|8272.3|8247.3|8272.3|8252.5|8266.6|8247.3|53
1666857300000|2022-10-27 07:55:00|8272.2|8247.2|8266.4|8251.4|8273|8252.9|8265.9|8247.2|75
1666857600000|2022-10-27 08:00:00|8266.2|8251.2|8266.8|8251.8|8267|8252|8266.2|8251.2|107
1666857900000|2022-10-27 08:05:00|8267|8252|8267.8|8252.8|8267.8|8252.8|8266.5|8251.5|126
1666858200000|2022-10-27 08:10:00|8267.6|8252.6|8267|8252|8268.3|8253.3|8266.9|8251.9|108
1666858500000|2022-10-27 08:15:00|8267.2|8252.2|8261|8246|8269|8252.2|8258.7|8239.2|235
1666858800000|2022-10-27 08:20:00|8260.8|8245.8|8263.8|8248.8|8264|8249|8260.7|8245.7|74
1666859100000|2022-10-27 08:25:00|8264|8249|8263.6|8248.6|8264.3|8249.3|8262.2|8247.2|100
1666859400000|2022-10-27 08:30:00|8263.5|8248.5|8263|8248|8268.7|8248.8|8262.1|8243.7|68
1666859700000|2022-10-27 08:35:00|8262.9|8247.9|8264.7|8249.7|8268.6|8249.7|8262.6|8243|96
1666860000000|2022-10-27 08:40:00|8264.1|8249.1|8263.9|8248.9|8270|8250|8263|8244|110
1666860300000|2022-10-27 08:45:00|8264.3|8249.3|8263.5|8248.5|8269.3|8249.5|8263.3|8244.1|74
1666860600000|2022-10-27 08:50:00|8263.2|8248.2|8264.3|8249.3|8268.8|8249.3|8262.2|8242.1|120
1666860900000|2022-10-27 08:55:00|8264.4|8249.4|8265.4|8250.4|8268.8|8250.4|8263.5|8243.8|70
1666861200000|2022-10-27 09:00:00|8265.2|8250.2|8265.5|8250.5|8270.2|8251.5|8264.9|8245.2|90
1666861500000|2022-10-27 09:05:00|8265.8|8250.8|8272.5|8247.5|8274.7|8253.6|8265.7|8247.3|89
1666861800000|2022-10-27 09:10:00|8272.4|8247.4|8276|8251|8276|8251|8271.8|8246.8|153
1666862100000|2022-10-27 09:15:00|8276.1|8251.1|8277.3|8252.3|8277.9|8252.9|8275.9|8250.9|86
1666862400000|2022-10-27 09:20:00|8277.7|8252.7|8277.3|8252.3|8278.3|8253.3|8276|8251|66
1666862700000|2022-10-27 09:25:00|8277.4|8252.4|8280.8|8255.8|8280.8|8255.8|8277|8252|120
1666863000000|2022-10-27 09:30:00|8280.6|8255.6|8283.9|8258.9|8286.4|8261.4|8280.4|8255.4|226
1666863300000|2022-10-27 09:35:00|8284|8259|8284.1|8259.1|8285.6|8260.6|8283.5|8258.5|153
1666863600000|2022-10-27 09:40:00|8284|8259|8284.3|8259.3|8284.3|8259.3|8282.1|8257.1|159
1666863900000|2022-10-27 09:45:00|8284.5|8259.5|8284.2|8259.2|8285|8260|8282|8257|117
1666864200000|2022-10-27 09:50:00|8284|8259|8283.9|8258.9|8284|8259|8281.1|8256.1|108
1666864500000|2022-10-27 09:55:00|8284|8259|8288.8|8263.8|8289.8|8264.8|8284|8259|109
1666864800000|2022-10-27 10:00:00|8289|8264|8288.4|8263.4|8292.4|8267.4|8287.4|8262.4|87
1666865100000|2022-10-27 10:05:00|8288.3|8263.3|8285.8|8260.8|8288.4|8263.4|8283.4|8258.4|102
1666865400000|2022-10-27 10:10:00|8285.6|8260.6|8280.8|8255.8|8285.8|8260.8|8279.6|8254.6|102
1666865700000|2022-10-27 10:15:00|8281|8256|8282|8257|8282.8|8257.8|8280.3|8255.3|108
1666866000000|2022-10-27 10:20:00|8281.6|8256.6|8287.4|8262.4|8287.8|8262.8|8281.4|8256.4|77
1666866300000|2022-10-27 10:25:00|8287.2|8262.2|8288.1|8263.1|8290.4|8265.4|8287.2|8262.2|112
1666866600000|2022-10-27 10:30:00|8287.9|8262.9|8286.7|8261.7|8288.4|8263.4|8286.7|8261.7|60
1666866900000|2022-10-27 10:35:00|8286.9|8261.9|8287.8|8262.8|8289.6|8264.6|8286.7|8261.7|150
1666867200000|2022-10-27 10:40:00|8287.7|8262.7|8290.2|8265.2|8290.6|8265.6|8287.5|8262.5|119
1666867500000|2022-10-27 10:45:00|8290.1|8265.1|8289.5|8264.5|8290.2|8265.2|8288.5|8263.5|88
1666867800000|2022-10-27 10:50:00|8289.4|8264.4|8288|8263|8291.7|8266.7|8287.8|8262.8|126
1666868100000|2022-10-27 10:55:00|8288.1|8263.1|8287.4|8262.4|8289|8264|8287|8262|87
1666868400000|2022-10-27 11:00:00|8287.6|8262.6|8285.2|8260.2|8288|8263|8283.6|8258.6|150
1666868700000|2022-10-27 11:05:00|8285|8260|8284.6|8259.6|8288|8263|8284.6|8259.6|125
1666869000000|2022-10-27 11:10:00|8284.8|8259.8|8284.8|8259.8|8285.4|8260.4|8284.2|8259.2|115
1666869300000|2022-10-27 11:15:00|8284.6|8259.6|8283.4|8258.4|8284.8|8259.8|8282.6|8257.6|80
1666869600000|2022-10-27 11:20:00|8282.8|8257.8|8283|8258|8284.1|8259.1|8282.5|8257.5|112
1666869900000|2022-10-27 11:25:00|8283.1|8258.1|8284.6|8259.6|8284.6|8259.6|8282.9|8257.9|60
1666870200000|2022-10-27 11:30:00|8284.8|8259.8|8280|8255|8286.2|8261.2|8280|8255|24
1666870500000|2022-10-27 11:35:00|8279.6|8254.6|8263|8238|8279.6|8254.6|8263|8238|35
1666870800000|2022-10-27 11:40:00|8266|8241|8266.4|8241.4|8266.4|8241.4|8266|8241|2
1666871100000|2022-10-27 11:45:00|8266|8241|8266.7|8240.2|8266.7|8241|8266|8240.2|2
1666871400000|2022-10-27 11:50:00|8269.2|8244.2|8269.2|8244.2|8270.1|8244.6|8266.5|8241.5|44
1666871700000|2022-10-27 11:55:00|8269.4|8244.4|8271.4|8246.4|8274.4|8249.4|8269.2|8244.2|140
1666872000000|2022-10-27 12:00:00|8270.8|8245.8|8274.2|8249.2|8277.5|8252.5|8270.8|8245.8|85
1666872300000|2022-10-27 12:05:00|8274.6|8249.6|8285.2|8260.2|8287|8260.8|8273.6|8248.6|139
1666872600000|2022-10-27 12:10:00|8285.4|8260.4|8287.7|8262.7|8288.5|8262.8|8284.1|8257.5|69
1666872900000|2022-10-27 12:15:00|8288.7|8263.7|8287|8262|8292.4|8267.4|8283.6|8258.3|73
1666873200000|2022-10-27 12:20:00|8287.1|8262.1|8295.6|8270.6|8298.6|8273.6|8287|8261.6|183
1666873500000|2022-10-27 12:25:00|8296|8271|8302.7|8277.7|8308.3|8283.3|8292|8267|61
1666873800000|2022-10-27 12:30:00|8302.3|8277.3|8292.4|8267.4|8302.3|8277.3|8287.7|8262.4|22
1666874100000|2022-10-27 12:35:00|8292.8|8267.8|8292|8267|8293.5|8267.8|8289.7|8264.2|22
1666874400000|2022-10-27 12:40:00|8290.4|8265.4|8280.8|8255.8|8290.4|8265.4|8280.6|8255.6|245
1666874700000|2022-10-27 12:45:00|8280.6|8255.6|8285.3|8260.3|8286.6|8261.6|8279|8254|250
1666875000000|2022-10-27 12:50:00|8284.5|8259.5|8284.7|8259.7|8287|8261.2|8283.4|8258.1|197
1666875300000|2022-10-27 12:55:00|8284.8|8259.8|8283.7|8258.7|8285.7|8260.7|8280.5|8255.5|237
1666875600000|2022-10-27 13:00:00|8283.3|8258.3|8286.1|8261.1|8286.1|8261.1|8282.3|8257.3|15
1666875900000|2022-10-27 13:05:00|8285.2|8260.2|8281.3|8256.3|8285.2|8260.2|8281|8256|37
1666876200000|2022-10-27 13:10:00|8281|8256|8281.2|8256.2|8282.8|8257.8|8279.3|8254.3|144
1666876500000|2022-10-27 13:15:00|8281|8256|8278.2|8253.2|8281.2|8256.2|8278|8253|153
1666876800000|2022-10-27 13:20:00|8278.1|8253.1|8276|8251|8278.2|8253.2|8275.4|8250.4|127
1666877100000|2022-10-27 13:25:00|8275.8|8250.8|8275.1|8250.1|8276.8|8251.8|8274|8249|68
1666877400000|2022-10-27 13:30:00|8275|8250|8269|8244|8275.1|8250.1|8267.8|8242.8|213
1666877700000|2022-10-27 13:35:00|8268.1|8243.1|8265.8|8240.8|8268.6|8243.6|8264.8|8239.8|173
1666878000000|2022-10-27 13:40:00|8265.5|8240.5|8264.6|8239.6|8266.1|8241.1|8264.2|8239.2|143
1666878300000|2022-10-27 13:45:00|8264.4|8239.4|8267.2|8242.2|8268|8243|8260|8235|156
1666878600000|2022-10-27 13:50:00|8267.6|8242.6|8269.4|8244.4|8272.6|8247.6|8264.8|8239.8|139
1666878900000|2022-10-27 13:55:00|8268.4|8243.4|8265.6|8240.6|8270|8245|8263|8238|135
1666879200000|2022-10-27 14:00:00|8265.4|8240.4|8260.2|8235.2|8266|8241|8260.2|8235.2|133
1666879500000|2022-10-27 14:05:00|8260.1|8235.1|8260.6|8235.6|8261|8236|8259.4|8234.4|102
1666879800000|2022-10-27 14:10:00|8260.8|8235.8|8255.8|8230.8|8261|8236|8255.5|8230.5|110
1666880100000|2022-10-27 14:15:00|8256|8231|8258.2|8233.2|8258.5|8233.5|8255.3|8230.3|79
1666880400000|2022-10-27 14:20:00|8258|8233|8256.8|8231.8|8258.7|8233.7|8255.8|8230.8|91
1666880700000|2022-10-27 14:25:00|8256.6|8231.6|8257.1|8232.1|8257.5|8232.5|8256.2|8231.2|126
1666881000000|2022-10-27 14:30:00|8257.3|8232.3|8260.5|8235.5|8260.7|8235.7|8256.9|8231.9|58
1666881300000|2022-10-27 14:35:00|8260.7|8235.7|8265.1|8240.1|8265.1|8240.1|8258.7|8233.7|160
1666881600000|2022-10-27 14:40:00|8264.7|8239.7|8267.3|8242.3|8268.2|8243.2|8263.1|8238.1|110
1666881900000|2022-10-27 14:45:00|8266.8|8241.8|8273.3|8248.3|8275|8250|8266.2|8241.2|136
1666882200000|2022-10-27 14:50:00|8273.5|8248.5|8273|8248|8276|8251|8272.6|8247.6|88
1666882500000|2022-10-27 14:55:00|8272.9|8247.9|8271.3|8246.3|8273.2|8248.2|8270.5|8245.5|88
1666882800000|2022-10-27 15:00:00|8271.4|8246.4|8271.5|8246.5|8273|8248|8270.5|8245.5|90
1666883100000|2022-10-27 15:05:00|8271.8|8246.8|8269.5|8244.5|8274.4|8249.4|8267.7|8242.7|80
1666883400000|2022-10-27 15:10:00|8269.3|8244.3|8269.9|8244.9|8270.9|8245.9|8268.5|8243.5|97
1666883700000|2022-10-27 15:15:00|8270.5|8245.5|8270.2|8245.2|8271.2|8246.2|8269.9|8244.9|88
1666884000000|2022-10-27 15:20:00|8270.3|8245.3|8269.6|8244.6|8270.6|8245.6|8269.4|8244.4|73
1666884300000|2022-10-27 15:25:00|8269.2|8244.2|8270.6|8245.6|8271.4|8246.4|8269.2|8244.2|96
1666884600000|2022-10-27 15:30:00|8271|8246|8271|8246|8271.5|8246.5|8270.5|8245.5|118
1666884900000|2022-10-27 15:35:00|8271.1|8246.1|8272.4|8247.4|8274.8|8249.8|8270.3|8245.3|159
1666885200000|2022-10-27 15:40:00|8272.6|8247.6|8271.9|8246.9|8273.9|8248.9|8271|8246|146
1666885500000|2022-10-27 15:45:00|8271.7|8246.7|8272.6|8247.6|8273.2|8248.2|8271.7|8246.7|89
1666885800000|2022-10-27 15:50:00|8272.3|8247.3|8275|8250|8275.2|8250.2|8272.3|8247.3|80
1666886100000|2022-10-27 15:55:00|8274.5|8249.5|8275.2|8250.2|8275.6|8250.6|8274.2|8249.2|114
1666886400000|2022-10-27 16:00:00|8275.4|8250.4|8274|8249|8275.8|8250.8|8273|8248|66
1666886700000|2022-10-27 16:05:00|8273.6|8248.6|8273.7|8248.7|8274.2|8249.2|8273|8248|60
1666887000000|2022-10-27 16:10:00|8273.8|8248.8|8273.7|8248.7|8274.4|8249.4|8273.7|8248.7|37
1666887300000|2022-10-27 16:15:00|8273.4|8248.4|8274.9|8249.9|8275|8250|8273.4|8248.4|93
1666887600000|2022-10-27 16:20:00|8275.1|8250.1|8275.2|8250.2|8275.5|8250.5|8274.8|8249.8|57
1666887900000|2022-10-27 16:25:00|8275.1|8250.1|8276|8251|8277|8252|8274.6|8249.6|70
1666888200000|2022-10-27 16:30:00|8275.9|8250.9|8277.3|8252.3|8277.3|8252.3|8275.1|8250.1|52
1666888500000|2022-10-27 16:35:00|8276.2|8251.2|8276.3|8251.3|8276.3|8251.3|8275.8|8250.8|51
1666888800000|2022-10-27 16:40:00|8276.2|8251.2|8276.5|8251.5|8276.5|8251.5|8276|8251|54
1666889100000|2022-10-27 16:45:00|8276.7|8251.7|8275.8|8250.8|8277.1|8252.1|8275.5|8250.5|72
1666889400000|2022-10-27 16:50:00|8276|8251|8275.8|8250.8|8276|8251|8275.2|8250.2|101
1666889700000|2022-10-27 16:55:00|8275.5|8250.5|8275.7|8250.7|8276.2|8251.2|8275.4|8250.4|82
1666890000000|2022-10-27 17:00:00|8276.2|8251.2|8275.8|8250.8|8276.8|8251.8|8275.2|8250.2|136
1666890300000|2022-10-27 17:05:00|8275.6|8250.6|8274.7|8249.7|8275.8|8250.8|8274.7|8249.7|42
1666890600000|2022-10-27 17:10:00|8274.8|8249.8|8274.7|8249.7|8275.1|8250.1|8274.7|8249.7|32
1666890900000|2022-10-27 17:15:00|8274.8|8249.8|8274.8|8249.8|8275.6|8250.6|8274.7|8249.7|85
1666891200000|2022-10-27 17:20:00|8274.7|8249.7|8275.2|8250.2|8275.4|8250.4|8274.5|8249.5|111
1666891500000|2022-10-27 17:25:00|8274.8|8249.8|8275.5|8250.5|8275.6|8250.6|8274.8|8249.8|58
1666891800000|2022-10-27 17:30:00|8275.6|8250.6|8274.8|8249.8|8275.6|8250.6|8274.2|8249.2|105
1666892100000|2022-10-27 17:35:00|8274.7|8249.7|8273.7|8248.7|8275.2|8250.2|8273.4|8248.4|141
1666892400000|2022-10-27 17:40:00|8273.5|8248.5|8273.5|8248.5|8274.6|8249.6|8273.5|8248.5|112
1666892700000|2022-10-27 17:45:00|8273.7|8248.7|8274.4|8249.4|8275|8250|8273|8248|109
1666893000000|2022-10-27 17:50:00|8274.7|8249.7|8277.6|8252.6|8277.6|8252.6|8274.7|8249.7|28
1666893300000|2022-10-27 17:55:00|8277|8252|8277.5|8252.5|8278.2|8253.2|8272.1|8247.1|154
1666893600000|2022-10-27 18:00:00|8277.4|8252.4|8282|8257|8283|8258|8277.4|8252.4|68
1666893900000|2022-10-27 18:05:00|8281.8|8256.8|8281.6|8256.6|8281.8|8256.8|8281.6|8256.6|2
1666894200000|2022-10-27 18:10:00|8281.8|8256.8|8283|8258|8283|8258|8281.8|8256.8|4
1666894800000|2022-10-27 18:20:00|8281.8|8256.8|8282|8257|8282|8257|8281.6|8256.6|6
1666895100000|2022-10-27 18:25:00|8282.2|8257.2|8282.2|8257.2|8282.2|8257.2|8282.2|8257.2|1
1666895400000|2022-10-27 18:30:00|8282.6|8257.6|8282.8|8257.8|8282.8|8257.8|8282.6|8257.6|2
1666895700000|2022-10-27 18:35:00|8282.6|8257.6|8282.6|8257.6|8282.6|8257.6|8282.6|8257.6|1
1666896000000|2022-10-27 18:40:00|8282.4|8257.4|8278.8|8253.8|8282.4|8257.4|8277.2|8252.2|11
1666896300000|2022-10-27 18:45:00|8278.4|8253.4|8277.8|8252.8|8278.4|8253.4|8277.8|8252.8|5
1666896600000|2022-10-27 18:50:00|8278.2|8253.2|8280.8|8255.8|8280.8|8255.8|8278.2|8253.2|10
1666896900000|2022-10-27 18:55:00|8279.8|8254.8|8280.2|8255.2|8280.2|8255.2|8278.8|8253.8|6
1666917000000|2022-10-28 00:30:00|8291.1|8262.1|8291.1|8262.1|8291.1|8262.1|8291.1|8262.1|1
1666917900000|2022-10-28 00:45:00|8293|8264|8294.8|8265.8|8294.8|8265.8|8290.4|8261.4|15
1666918200000|2022-10-28 00:50:00|8294.9|8265.9|8294.9|8265.9|8294.9|8265.9|8294.9|8265.9|1
1666918800000|2022-10-28 01:00:00|8285.9|8256.9|8286.5|8257.5|8286.5|8257.5|8285.9|8256.9|5
1666919100000|2022-10-28 01:05:00|8286.6|8257.6|8286.7|8257.7|8286.7|8257.7|8286.6|8257.6|2
1666922700000|2022-10-28 02:05:00|8291.5|8266.5|8286.5|8261.3|8293.1|8268.1|8276.1|8251.1|13
1666923300000|2022-10-28 02:15:00|8280.5|8255.5|8280.5|8255.5|8280.5|8255.5|8280.5|8255.5|1
1666923600000|2022-10-28 02:20:00|8279.5|8254.5|8279.5|8254.5|8279.5|8254.5|8279.5|8254.5|1
1666924200000|2022-10-28 02:30:00|8276.9|8251.9|8277.1|8252.1|8277.3|8252.3|8276.9|8251.9|4
1666924800000|2022-10-28 02:40:00|8276.9|8251.9|8276.9|8251.9|8276.9|8251.9|8276.9|8251.9|1
1666925700000|2022-10-28 02:55:00|8275.5|8250.5|8276.1|8251.1|8276.1|8251.1|8275.5|8250.5|2
1666926000000|2022-10-28 03:00:00|8280.1|8255.1|8278.9|8253.9|8280.1|8255.1|8278.5|8253.5|35
1666926300000|2022-10-28 03:05:00|8277.7|8252.7|8278.9|8253.9|8278.9|8253.9|8277.6|8252.6|4
1666926600000|2022-10-28 03:10:00|8277.7|8252.7|8279|8254|8279|8254|8277.5|8252.5|5
1666926900000|2022-10-28 03:15:00|8278.4|8253.4|8279|8254|8279|8254|8278.3|8253.3|4
1666927200000|2022-10-28 03:20:00|8278.1|8253.1|8278.9|8253.9|8278.9|8253.9|8278.1|8253.1|2
1666927500000|2022-10-28 03:25:00|8278.1|8253.1|8278.1|8253.1|8278.1|8253.1|8278.1|8253.1|1
1666927800000|2022-10-28 03:30:00|8278.2|8253.2|8279.2|8254.2|8281.4|8256.4|8278.2|8253.2|340
1666928100000|2022-10-28 03:35:00|8279.4|8254.4|8275.9|8250.9|8279.9|8254.9|8275.4|8250.4|116
1666928400000|2022-10-28 03:40:00|8276.6|8251.6|8264.3|8249.3|8276.6|8254.7|8264.3|8245.8|194
1666928700000|2022-10-28 03:45:00|8264.2|8249.2|8272.4|8247.4|8273.4|8253.8|8264|8244.5|276
1666929000000|2022-10-28 03:50:00|8272.3|8247.3|8273.7|8248.7|8275.2|8255.2|8267|8247.3|182
1666929300000|2022-10-28 03:55:00|8273.8|8248.8|8263.3|8248.3|8273.8|8253.5|8262.6|8243.3|130
1666929600000|2022-10-28 04:00:00|8263.4|8248.4|8271|8246|8271.6|8251.7|8261.1|8242.9|259
1666929900000|2022-10-28 04:05:00|8271.1|8246.1|8271.4|8246.4|8272|8252.6|8265.5|8245.9|134
1666930200000|2022-10-28 04:10:00|8271.6|8246.6|8264.8|8249.8|8271.9|8252|8264.3|8244.3|219
1666930500000|2022-10-28 04:15:00|8265|8250|8264.9|8249.9|8270|8250.4|8263|8244.1|246
1666930800000|2022-10-28 04:20:00|8265|8250|8266.9|8251.9|8271.8|8251.9|8264.5|8244.8|108
1666931100000|2022-10-28 04:25:00|8267.2|8252.2|8268|8253|8272.6|8253|8265.9|8245.7|70
1666931400000|2022-10-28 04:30:00|8267.8|8252.8|8270.1|8255.1|8275.8|8255.5|8267.8|8249.2|125
1666931700000|2022-10-28 04:35:00|8270.2|8255.2|8268.9|8253.9|8270.2|8255.2|8268.1|8253.1|179
1666932000000|2022-10-28 04:40:00|8269|8254|8268.5|8253.5|8274.6|8255.1|8268.4|8249.6|196
1666932300000|2022-10-28 04:45:00|8268.6|8253.6|8268.4|8253.4|8274.6|8254.6|8268.3|8248.8|143
1666932600000|2022-10-28 04:50:00|8268.2|8253.2|8268.4|8253.4|8269.2|8254.2|8268.1|8253.1|183
1666932900000|2022-10-28 04:55:00|8268.5|8253.5|8267.8|8252.8|8274.2|8253.8|8267.8|8248.8|171
1666933200000|2022-10-28 05:00:00|8267.6|8252.6|8271|8246|8272.1|8252.6|8265.6|8245.2|206
1666933500000|2022-10-28 05:05:00|8271.2|8246.2|8270.8|8245.8|8271.6|8251.3|8265.4|8245.2|199
1666933800000|2022-10-28 05:10:00|8270.9|8245.9|8267|8252|8271|8252.5|8265.9|8245.9|112
1666934100000|2022-10-28 05:15:00|8266.9|8251.9|8265.1|8250.1|8271|8252.2|8265|8245.6|98
1666934400000|2022-10-28 05:20:00|8265.3|8250.3|8264.5|8249.5|8270.4|8251|8264.5|8245.2|111
1666934700000|2022-10-28 05:25:00|8264.6|8249.6|8266.9|8251.9|8272.6|8252.8|8264.6|8245.1|152
1666935000000|2022-10-28 05:30:00|8267|8252|8266.4|8251.4|8271.5|8253|8265.8|8246.3|200
1666935300000|2022-10-28 05:35:00|8266.6|8251.6|8269.6|8254.6|8274.4|8254.8|8266.3|8246.4|236
1666935600000|2022-10-28 05:40:00|8269.8|8254.8|8277|8252|8277|8257.1|8269.5|8249.1|272
1666935900000|2022-10-28 05:45:00|8271.9|8256.9|8276.3|8251.3|8277.3|8257.3|8271.9|8250.7|326
1666936200000|2022-10-28 05:50:00|8276.2|8251.2|8270.5|8255.5|8276.3|8256.2|8269.6|8249.6|271
1666936500000|2022-10-28 05:55:00|8270.3|8255.3|8276.2|8251.2|8276.4|8257.2|8270.3|8250.2|263
1666936800000|2022-10-28 06:00:00|8276.4|8251.4|8271.2|8256.2|8277|8256.8|8270.5|8250.8|257
1666937100000|2022-10-28 06:05:00|8271.1|8256.1|8272.2|8257.2|8277.2|8257.2|8271.1|8252|186
1666937400000|2022-10-28 06:10:00|8272.6|8257.6|8274.7|8259.7|8279.3|8259.8|8272.6|8252.7|195
1666937700000|2022-10-28 06:15:00|8275|8260|8277|8262|8277.2|8262.2|8274.8|8259.8|137
1666938000000|2022-10-28 06:20:00|8276.9|8261.9|8278.4|8263.4|8284|8263.8|8276.7|8257|139
1666938300000|2022-10-28 06:25:00|8278.3|8263.3|8276.2|8261.2|8283|8263.4|8276.1|8256.8|131
1666938600000|2022-10-28 06:30:00|8276.4|8261.4|8277.1|8262.1|8281.6|8262.4|8275.6|8256.2|164
1666938900000|2022-10-28 06:35:00|8276.9|8261.9|8276.9|8261.9|8277.4|8262.4|8276.6|8261.6|95
1666939200000|2022-10-28 06:40:00|8277|8262|8275.2|8260.2|8277|8262|8274.7|8259.7|68
1666939500000|2022-10-28 06:45:00|8275.1|8260.1|8275.6|8260.6|8276|8261|8274.4|8259.4|197
1666939800000|2022-10-28 06:50:00|8275.4|8260.4|8275.1|8260.1|8275.6|8260.6|8274.6|8259.6|76
1666940100000|2022-10-28 06:55:00|8275.2|8260.2|8275.2|8260.2|8281|8261.1|8274.8|8255.2|157
1666940400000|2022-10-28 07:00:00|8275.4|8260.4|8276|8261|8279.3|8261.6|8273.2|8252.9|194
1666940700000|2022-10-28 07:05:00|8276.1|8261.1|8271.9|8256.9|8280.1|8261.6|8271.9|8252.4|202
1666941000000|2022-10-28 07:10:00|8272|8257|8279.9|8264.9|8283.5|8265.1|8271.6|8256.6|277
1666941300000|2022-10-28 07:15:00|8280.1|8265.1|8281.7|8266.7|8287.4|8269|8279.1|8259.2|241
1666941600000|2022-10-28 07:20:00|8281.9|8266.9|8281|8266|8282.7|8267.7|8280.5|8265.5|107
1666941900000|2022-10-28 07:25:00|8281.2|8266.2|8280.9|8265.9|8281.6|8266.6|8279.9|8264.9|169
1666942200000|2022-10-28 07:30:00|8281|8266|8286.3|8261.3|8286.8|8267.4|8279.4|8259.9|176
1666942500000|2022-10-28 07:35:00|8286.2|8261.2|8286.4|8261.4|8287|8267.1|8280.9|8260.9|113
1666942800000|2022-10-28 07:40:00|8281.8|8266.8|8281.7|8266.7|8286.9|8268.2|8280.7|8261.8|106
1666943100000|2022-10-28 07:45:00|8281.6|8266.6|8280.2|8265.2|8287.6|8267.6|8280.2|8261|178
1666943400000|2022-10-28 07:50:00|8279.9|8264.9|8279|8264|8280|8265|8278.9|8263.9|49
1666943700000|2022-10-28 07:55:00|8278.9|8263.9|8279.6|8264.6|8280|8265|8278.4|8263.4|71
1666944000000|2022-10-28 08:00:00|8279.5|8264.5|8282|8267|8282|8267|8278.4|8263.4|183
1666944300000|2022-10-28 08:05:00|8281.8|8266.8|8283|8268|8289.4|8269.4|8281.6|8264.1|88
1666944600000|2022-10-28 08:10:00|8282.8|8267.8|8281.4|8266.4|8290.4|8270.4|8281|8262.7|186
1666944900000|2022-10-28 08:15:00|8281.5|8266.5|8280.8|8265.8|8281.6|8266.6|8280|8265|73
1666945200000|2022-10-28 08:20:00|8280.9|8265.9|8279.9|8264.9|8286.6|8266.8|8278.8|8261.1|160
1666945500000|2022-10-28 08:25:00|8279.7|8264.7|8279.4|8264.4|8284.8|8264.8|8278.1|8258.4|129
1666945800000|2022-10-28 08:30:00|8284.5|8259.5|8286.8|8261.8|8287|8262|8284.3|8259.3|98
1666946100000|2022-10-28 08:35:00|8287|8262|8286.1|8261.1|8287.9|8262.9|8286|8261|98
1666946400000|2022-10-28 08:40:00|8286|8261|8283.2|8258.2|8286.1|8261.1|8281.8|8256.8|146
1666946700000|2022-10-28 08:45:00|8283.1|8258.1|8283|8258|8283.4|8258.4|8280|8255|118
1666947000000|2022-10-28 08:50:00|8282.9|8257.9|8283.1|8258.1|8285.1|8260.1|8282.5|8257.5|111
1666947300000|2022-10-28 08:55:00|8283.3|8258.3|8285|8260|8285|8260|8282|8257|105
1666947600000|2022-10-28 09:00:00|8284.7|8259.7|8284|8259|8284.7|8259.7|8282.8|8257.8|74
1666947900000|2022-10-28 09:05:00|8284.2|8259.2|8286.6|8261.6|8286.7|8261.6|8283.8|8258.8|113
1666948200000|2022-10-28 09:10:00|8286.8|8261.8|8283.8|8258.8|8287.4|8262.4|8283.8|8258.8|93
1666948500000|2022-10-28 09:15:00|8283.9|8258.9|8285.6|8260.6|8285.9|8260.8|8283.8|8258.8|118
1666948800000|2022-10-28 09:20:00|8285.4|8260.4|8285.4|8260.4|8285.6|8260.6|8285.4|8260.4|58
1666949100000|2022-10-28 09:25:00|8285.3|8260.3|8286.2|8261.2|8286.4|8261.4|8285.1|8260.1|15
1666949400000|2022-10-28 09:30:00|8286.3|8261.3|8286.2|8261.2|8286.8|8261.8|8285.8|8260.5|97
1666949700000|2022-10-28 09:35:00|8286.7|8260.6|8286.2|8261.2|8286.9|8266.5|8281.5|8260.6|43
1666950000000|2022-10-28 09:40:00|8286.6|8261.6|8287.4|8262.4|8287.4|8267.7|8281.7|8261.6|34
1666950300000|2022-10-28 09:45:00|8287.2|8262.2|8280.5|8265.5|8287.2|8267|8280.5|8260.6|108
1666950600000|2022-10-28 09:50:00|8280.6|8265.6|8286.1|8261.1|8286.4|8266.4|8280.3|8260.6|126
1666950900000|2022-10-28 09:55:00|8286.2|8261.2|8282.1|8267.1|8286.8|8267.5|8280.9|8261|150
1666951200000|2022-10-28 10:00:00|8282.2|8267.2|8287.6|8262.6|8287.6|8267.8|8281.5|8261.4|172
1666951500000|2022-10-28 10:05:00|8282.5|8267.5|8281.6|8266.6|8287.6|8267.9|8281.6|8262|38
1666951800000|2022-10-28 10:10:00|8286.2|8261.2|8286.5|8261.5|8286.5|8266.6|8281.4|8261.1|124
1666952100000|2022-10-28 10:15:00|8286.4|8261.4|8285.8|8260.8|8286.5|8261.5|8285.8|8260.8|43
1666952400000|2022-10-28 10:20:00|8280.6|8265.6|8285.9|8260.9|8286.1|8265.7|8280.6|8259.4|107
1666952700000|2022-10-28 10:25:00|8286|8261|8285.6|8260.6|8286.3|8266.3|8281.2|8260.1|36
1666953000000|2022-10-28 10:30:00|8281|8266|8280.8|8265.8|8287.2|8266.9|8280.7|8260.9|113
1666953300000|2022-10-28 10:35:00|8286|8261|8280.8|8265.8|8286|8265.9|8280.5|8260.9|24
1666953600000|2022-10-28 10:40:00|8285.8|8260.8|8287|8262|8287.1|8266.9|8280.6|8260.7|81
1666953900000|2022-10-28 10:45:00|8287.1|8262.1|8287|8262|8287.4|8267.2|8282.2|8261.6|111
1666954200000|2022-10-28 10:50:00|8287.1|8262.1|8280.8|8265.8|8287.1|8266.1|8280.6|8260.8|64
1666954500000|2022-10-28 10:55:00|8280.9|8265.9|8285.5|8260.5|8285.9|8265.9|8280.2|8260.3|79
1666954800000|2022-10-28 11:00:00|8285.4|8260.4|8286.4|8261.4|8286.4|8265.7|8280.6|8260.4|75
1666955100000|2022-10-28 11:05:00|8286.3|8261.3|8288.1|8263.1|8288.1|8268|8281.3|8261|167
1666955400000|2022-10-28 11:10:00|8288|8263|8286.1|8261.1|8288.2|8268|8281.2|8261.1|71
1666955700000|2022-10-28 11:15:00|8280.6|8265.6|8279.2|8264.2|8285.2|8266|8278.9|8259.2|103
1666956000000|2022-10-28 11:20:00|8284.1|8259.1|8277.4|8262.4|8284.5|8264|8276.9|8257.3|136
1666956300000|2022-10-28 11:25:00|8277.3|8262.3|8277.9|8252.9|8281.6|8262.5|8275|8252.8|123
1666956600000|2022-10-28 11:30:00|8278|8253|8280|8255|8280.4|8255.4|8278|8253|29
1666956900000|2022-10-28 11:35:00|8279.4|8254.4|8280|8255|8280.2|8261.3|8275.5|8254.4|10
1666957200000|2022-10-28 11:40:00|8280.2|8255.2|8280.6|8255.6|8280.6|8255.6|8280.2|8255.2|4
1666957500000|2022-10-28 11:45:00|8280.4|8255.4|8282.1|8257.1|8282.4|8257.4|8280.4|8255.4|27
1666957800000|2022-10-28 11:50:00|8282.2|8257.2|8283.2|8258.2|8283.2|8263.2|8275.7|8256.2|27
1666958100000|2022-10-28 11:55:00|8277.5|8262.5|8285.4|8260.4|8285.4|8262.5|8277.5|8258.6|15
1666958400000|2022-10-28 12:00:00|8280.4|8265.4|8284.4|8259.4|8286|8266|8280.3|8259.4|31
1666958700000|2022-10-28 12:05:00|8284.6|8259.6|8285|8260|8286.2|8266|8278.9|8259.2|81
1666959000000|2022-10-28 12:10:00|8284.8|8259.8|8285.2|8260.2|8285.3|8264.7|8279.7|8259.4|84
1666959300000|2022-10-28 12:15:00|8285.1|8260.1|8278.1|8263.1|8285.2|8264.7|8278|8259.4|132
1666959600000|2022-10-28 12:20:00|8278|8263|8284|8259|8284.6|8264.1|8278|8258.6|122
1666959900000|2022-10-28 12:25:00|8283.9|8258.9|8281.7|8256.7|8284.6|8264.7|8277.9|8256.7|72
1666960200000|2022-10-28 12:30:00|8282.7|8257.7|8279.3|8254.3|8285.8|8260.8|8272.7|8247.7|335
1666960500000|2022-10-28 12:35:00|8279.2|8254.2|8283.3|8258.3|8285.9|8260.9|8279.2|8254.2|308
1666960800000|2022-10-28 12:40:00|8283.6|8258.6|8286.6|8261.6|8287.8|8262.8|8282.1|8257.1|183
1666961100000|2022-10-28 12:45:00|8286.5|8261.5|8287.1|8262.1|8288.1|8263.1|8286.5|8261.5|144
1666961400000|2022-10-28 12:50:00|8287.3|8262.3|8283.1|8258.1|8287.8|8262.8|8282.3|8257.3|242
1666961700000|2022-10-28 12:55:00|8283.2|8258.2|8283|8258|8284.8|8259.8|8281.9|8256.9|140
1666962000000|2022-10-28 13:00:00|8283.2|8258.2|8281.2|8256.2|8283.6|8258.6|8280.7|8255.7|147
1666962300000|2022-10-28 13:05:00|8281.4|8256.4|8282.4|8257.4|8282.4|8257.4|8279.8|8254.8|62
1666962600000|2022-10-28 13:10:00|8282.2|8257.2|8282.5|8257.5|8283.1|8258.1|8280.2|8255.2|134
1666962900000|2022-10-28 13:15:00|8282.4|8257.4|8285|8260|8285.4|8260.4|8282.2|8257.2|73
1666963200000|2022-10-28 13:20:00|8285.1|8260.1|8285.8|8260.8|8285.8|8260.8|8284.7|8259.7|78
1666963500000|2022-10-28 13:25:00|8285.6|8260.6|8286.2|8261.2|8286.2|8261.2|8283.4|8258.4|103
1666963800000|2022-10-28 13:30:00|8286.4|8261.4|8280.3|8255.3|8286.4|8261.4|8279.4|8254.4|159
1666964100000|2022-10-28 13:35:00|8280.4|8255.4|8279.2|8254.2|8283.1|8258.1|8279.2|8254.2|111
1666964400000|2022-10-28 13:40:00|8279.4|8254.4|8276.4|8251.4|8279.4|8254.4|8275.3|8250.3|155
1666964700000|2022-10-28 13:45:00|8274.5|8249.5|8274.2|8249.2|8277.4|8252.4|8273.4|8248.4|87
1666965000000|2022-10-28 13:50:00|8274.3|8249.3|8275.8|8250.8|8277.2|8252.2|8274.2|8249.2|147
1666965300000|2022-10-28 13:55:00|8275.7|8250.7|8276.2|8251.2|8276.9|8251.9|8274.9|8249.9|115
1666965600000|2022-10-28 14:00:00|8275.8|8250.8|8276.8|8251.8|8278.9|8253.9|8274.6|8249.6|206
1666965900000|2022-10-28 14:05:00|8276.6|8251.6|8279.6|8254.6|8279.8|8254.8|8276|8251|150
1666966200000|2022-10-28 14:10:00|8279.5|8254.5|8281|8256|8284.8|8259.8|8279.1|8254.1|198
1666966500000|2022-10-28 14:15:00|8280.4|8255.4|8281.7|8256.7|8282.9|8257.9|8278.7|8253.7|102
1666966800000|2022-10-28 14:20:00|8282|8257|8279.9|8254.9|8282.3|8257.3|8279.7|8254.7|142
1666967100000|2022-10-28 14:25:00|8279.7|8254.7|8276.4|8251.4|8280.1|8255.1|8276.2|8251.2|175
1666967400000|2022-10-28 14:30:00|8276|8251|8277|8252|8277|8252|8275.6|8250.6|41
1666967700000|2022-10-28 14:35:00|8277.5|8252.5|8275.2|8250.2|8277.8|8252.8|8275.2|8250.2|177
1666968000000|2022-10-28 14:40:00|8275.3|8250.3|8275.5|8250.5|8275.8|8250.8|8274.9|8249.9|53
1666968300000|2022-10-28 14:45:00|8275.8|8250.8|8275.5|8250.5|8277.6|8252.6|8275|8250|42
1666968600000|2022-10-28 14:50:00|8275.2|8250.2|8275.2|8250.2|8275.6|8250.6|8275.2|8250.2|29
1666968900000|2022-10-28 14:55:00|8275|8250|8272|8247|8275|8250|8271.7|8246.7|86
1666969200000|2022-10-28 15:00:00|8271.8|8246.8|8270.4|8245.4|8272.6|8247.6|8270.4|8245.4|63
1666969500000|2022-10-28 15:05:00|8270.8|8245.8|8269.6|8244.6|8270.8|8245.8|8269.5|8244.5|37
1666969800000|2022-10-28 15:10:00|8269.7|8244.7|8271.2|8246.2|8271.2|8246.2|8268.8|8243.8|93
1666970100000|2022-10-28 15:15:00|8271.4|8246.4|8274.2|8249.2|8275.2|8250.2|8271.2|8246.2|108
1666970400000|2022-10-28 15:20:00|8274.1|8249.1|8274.1|8249.1|8274.2|8249.2|8273.4|8248.4|70
1666970700000|2022-10-28 15:25:00|8274.2|8249.2|8273.8|8248.8|8274.8|8249.8|8273.4|8248.4|78
1666971000000|2022-10-28 15:30:00|8273.6|8248.6|8274.8|8249.8|8274.8|8249.8|8273.2|8248.2|69
1666971300000|2022-10-28 15:35:00|8274.6|8249.6|8276|8251|8276.4|8251.4|8274.6|8249.6|51
1666971600000|2022-10-28 15:40:00|8276.2|8251.2|8276|8251|8276.4|8251.4|8276|8251|31
1666971900000|2022-10-28 15:45:00|8275.8|8250.8|8275|8250|8276|8251|8274.3|8249.3|103
1666972200000|2022-10-28 15:50:00|8274.9|8249.9|8275|8250|8275.6|8250.6|8274.2|8249.2|93
1666972500000|2022-10-28 15:55:00|8274.8|8249.8|8274.6|8249.6|8275.4|8250.4|8274.1|8249.1|66
1666972800000|2022-10-28 16:00:00|8274.4|8249.4|8273.5|8248.5|8274.4|8249.4|8272.4|8247.4|42
1666973100000|2022-10-28 16:05:00|8273.4|8248.4|8273.3|8248.3|8273.4|8248.4|8273|8248|22
1666973400000|2022-10-28 16:10:00|8273.2|8248.2|8272.2|8247.2|8273.4|8248.4|8271.7|8246.7|65
1666973700000|2022-10-28 16:15:00|8272.1|8247.1|8273.4|8248.4|8273.4|8248.4|8271.8|8246.8|31
1666974000000|2022-10-28 16:20:00|8272.9|8247.9|8273.5|8248.5|8273.5|8248.5|8272.9|8247.9|6
1666974300000|2022-10-28 16:25:00|8273.6|8248.6|8273.5|8248.5|8273.6|8248.6|8273.2|8248.2|25
1666974600000|2022-10-28 16:30:00|8273.6|8248.6|8273.4|8248.4|8273.6|8248.6|8272.7|8247.7|21
1666974900000|2022-10-28 16:35:00|8273.5|8248.5|8273.5|8248.5|8273.6|8248.6|8273.1|8248.1|19
1666975200000|2022-10-28 16:40:00|8273.4|8248.4|8273.1|8248.1|8273.6|8248.6|8273.1|8248.1|21
1666975500000|2022-10-28 16:45:00|8273.4|8248.4|8272.8|8247.8|8273.4|8248.4|8272.8|8247.8|18
1666975800000|2022-10-28 16:50:00|8272.9|8247.9|8272.8|8247.8|8273.1|8248.1|8272.7|8247.7|18
1666976100000|2022-10-28 16:55:00|8272.9|8247.9|8272.7|8247.7|8272.9|8247.9|8272.7|8247.7|23
1666976400000|2022-10-28 17:00:00|8272.3|8247.3|8272.3|8247.3|8272.7|8247.7|8272.3|8247.3|3
1666977300000|2022-10-28 17:15:00|8272.1|8247.1|8273.1|8248.1|8273.1|8248.1|8272.1|8247.1|7
1666977600000|2022-10-28 17:20:00|8273.2|8248.2|8273.1|8248.1|8273.5|8248.5|8273.1|8248.1|15
1666977900000|2022-10-28 17:25:00|8273.3|8248.3|8273|8248|8273.5|8248.5|8273|8248|34
1666978200000|2022-10-28 17:30:00|8273.1|8248.1|8273|8248|8273.1|8248.1|8273|8248|2
1666978500000|2022-10-28 17:35:00|8272.9|8247.9|8273|8248|8273|8248|8272.9|8247.9|10
1666978800000|2022-10-28 17:40:00|8273.1|8248.1|8273|8248|8273.1|8248.1|8273|8248|6
1666979100000|2022-10-28 17:45:00|8272.9|8247.9|8273.1|8248.1|8273.1|8248.1|8272.9|8247.9|9
1666979400000|2022-10-28 17:50:00|8273|8248|8273|8248|8273.1|8248.1|8272.9|8247.9|17
1666979700000|2022-10-28 17:55:00|8273.1|8248.1|8272.2|8247.2|8274|8249|8271.3|8246.3|78
1666980000000|2022-10-28 18:00:00|8271.9|8246.9|8272.4|8247.4|8272.5|8247.5|8271.7|8246.7|62
1666980300000|2022-10-28 18:05:00|8272.3|8247.3|8272.5|8247.5|8272.5|8247.5|8272.3|8247.3|7
1666980600000|2022-10-28 18:10:00|8272.4|8247.4|8271.6|8246.6|8272.5|8247.5|8269.6|8244.6|32
1666980900000|2022-10-28 18:15:00|8271.5|8246.5|8270.5|8245.5|8271.5|8246.5|8270.2|8245.2|23
1666981200000|2022-10-28 18:20:00|8270.4|8245.4|8270.5|8245.5|8270.5|8245.5|8270.4|8245.4|2
1666981500000|2022-10-28 18:25:00|8271|8246|8269|8244|8271|8246|8268.7|8243.7|15
1666981800000|2022-10-28 18:30:00|8268.7|8243.7|8269.5|8244.5|8269.6|8244.6|8268.7|8243.7|4
1666982400000|2022-10-28 18:40:00|8269|8244|8269.5|8244.5|8269.5|8244.5|8269|8244|2
1666982700000|2022-10-28 18:45:00|8268.5|8243.5|8266.6|8241.6|8268.5|8243.5|8266.6|8241.6|17
1666983000000|2022-10-28 18:50:00|8266.7|8241.7|8266.4|8241.4|8266.7|8241.7|8265.6|8240.6|66
1666983300000|2022-10-28 18:55:00|8266.6|8241.6|8267|8242|8267|8242|8265.6|8240.6|55
1666983600000|2022-10-28 19:00:00|8266.9|8241.9|8266.7|8241.7|8267.2|8242.2|8266.6|8241.6|58
1666983900000|2022-10-28 19:05:00|8267.2|8242.2|8266.8|8241.8|8267.4|8242.4|8266.6|8241.6|66
1666984200000|2022-10-28 19:10:00|8267.2|8242.2|8265.2|8240.2|8267.6|8242.6|8265.2|8240.2|43
1666984500000|2022-10-28 19:15:00|8267.4|8242.4|8266.8|8241.8|8267.8|8242.8|8265.2|8240.2|53
1666984800000|2022-10-28 19:20:00|8266.6|8241.6|8266.4|8241.4|8266.6|8241.6|8266.2|8241.2|16
1666985100000|2022-10-28 19:25:00|8266.6|8241.6|8267.4|8242.4|8267.8|8242.8|8265.6|8240.6|27
1666985400000|2022-10-28 19:30:00|8267.6|8242.6|8269.6|8244.6|8269.6|8244.6|8267.2|8242.2|4
1666985700000|2022-10-28 19:35:00|8269|8244|8266.6|8241.6|8270.8|8245.8|8263.6|8238.6|34
1666986000000|2022-10-28 19:40:00|8265.2|8240.2|8265|8240|8266.6|8241.6|8264.6|8239.6|6
1666986300000|2022-10-28 19:45:00|8267|8242|8267|8242|8268.1|8243.1|8266.1|8241.1|29
1666986600000|2022-10-28 19:50:00|8267.2|8242.2|8266.7|8241.7|8267.2|8242.2|8266.1|8241.1|24
1666986900000|2022-10-28 19:55:00|8267.2|8242.2|8270.9|8245.9|8271.4|8246.4|8267.2|8242.2|7
1667176200000|2022-10-31 00:30:00|8269.4|8244.4|8269.4|8244.4|8269.4|8244.4|8269.4|8244.4|1
1667179200000|2022-10-31 01:20:00|8289.5|8260.5|8277.9|8248.9|8291.1|8262.1|8277.9|8248.9|4
1667179500000|2022-10-31 01:25:00|8281.1|8252.1|8279|8254|8287|8262|8269.5|8244.5|34
1667179800000|2022-10-31 01:30:00|8279.6|8254.6|8280|8255|8280.2|8255.2|8279.6|8254.6|4
1667180100000|2022-10-31 01:35:00|8281|8256|8283.6|8258.6|8285.1|8260.1|8281|8256|17
1667180400000|2022-10-31 01:40:00|8284.6|8259.6|8284.6|8259.6|8284.6|8259.6|8284.6|8259.6|1
1667180700000|2022-10-31 01:45:00|8282.6|8257.6|8281.2|8256.2|8283|8258|8281|8256|4
1667181000000|2022-10-31 01:50:00|8280.6|8255.6|8274.1|8249.1|8280.6|8255.6|8271.1|8246.1|40
1667181300000|2022-10-31 01:55:00|8274.4|8249.4|8274.4|8249.4|8274.4|8249.4|8274.4|8249.4|1
1667182800000|2022-10-31 02:20:00|8273.4|8248.4|8273.4|8248.4|8273.4|8248.4|8273.4|8248.4|1
1667183400000|2022-10-31 02:30:00|8274.3|8249.3|8274.3|8249.3|8274.3|8249.3|8274.3|8249.3|1
1667184000000|2022-10-31 02:40:00|8277.6|8252.6|8273.7|8248.7|8278.6|8253.6|8273.4|8248.4|14
1667184300000|2022-10-31 02:45:00|8273.4|8248.4|8274.1|8249.1|8274.3|8249.3|8272.4|8247.4|6
1667184600000|2022-10-31 02:50:00|8271.5|8246.5|8272.1|8247.1|8272.1|8247.1|8271.5|8246.5|2
1667185200000|2022-10-31 03:00:00|8278|8253|8278|8253|8279.8|8254.8|8276|8251|41
1667185500000|2022-10-31 03:05:00|8278.1|8253.1|8277.9|8252.9|8279.9|8254.9|8276.9|8251.9|14
1667185800000|2022-10-31 03:10:00|8277.5|8252.5|8277.5|8252.5|8278.5|8253.5|8276.9|8251.9|5
1667186100000|2022-10-31 03:15:00|8278.5|8253.5|8278.1|8253.1|8278.6|8253.6|8276.7|8251.7|9
1667186400000|2022-10-31 03:20:00|8278.3|8253.3|8279.8|8254.8|8280.1|8255.1|8278.2|8253.2|15
1667186700000|2022-10-31 03:25:00|8278.4|8253.4|8277.9|8252.9|8279.8|8254.8|8277.9|8252.9|7
1667187000000|2022-10-31 03:30:00|8278.2|8253.2|8275.2|8250.2|8278.2|8253.2|8274.9|8249.9|182
1667187300000|2022-10-31 03:35:00|8275.3|8250.3|8275.1|8250.1|8276.8|8257|8269.9|8247.5|274
1667187600000|2022-10-31 03:40:00|8275.9|8250.9|8268.9|8253.9|8275.9|8254.9|8267.7|8247.3|167
1667187900000|2022-10-31 03:45:00|8269|8254|8271.3|8246.3|8273.2|8254|8265.4|8246.2|286
1667188200000|2022-10-31 03:50:00|8271.2|8246.2|8273.8|8248.8|8273.9|8252.9|8265.9|8246.1|157
1667188500000|2022-10-31 03:55:00|8273.6|8248.6|8273.7|8248.7|8274.2|8253.8|8267.8|8247.2|108
1667188800000|2022-10-31 04:00:00|8273.6|8248.6|8273.6|8248.6|8274.5|8253.5|8267.5|8247.7|86
1667189100000|2022-10-31 04:05:00|8273.7|8248.7|8269.8|8254.8|8274.4|8255|8268.8|8248.5|66
1667189400000|2022-10-31 04:10:00|8269.7|8254.7|8270.2|8255.2|8274.7|8255.2|8269.5|8249.5|119
1667189700000|2022-10-31 04:15:00|8270.1|8255.1|8270.1|8255.1|8270.6|8255.6|8269.6|8254.6|33
1667190000000|2022-10-31 04:20:00|8270.2|8255.2|8268.9|8253.9|8270.2|8255.2|8268.9|8253.9|80
1667190300000|2022-10-31 04:25:00|8269.1|8254.1|8269|8254|8274|8254.7|8268.2|8248.7|150
1667190600000|2022-10-31 04:30:00|8268.9|8253.9|8269.9|8254.9|8270.4|8255.4|8268.9|8253.9|93
1667190900000|2022-10-31 04:35:00|8270|8255|8270.4|8255.4|8270.4|8255.4|8269.8|8254.8|28
1667191200000|2022-10-31 04:40:00|8270.5|8255.5|8271.7|8256.7|8272.2|8257.2|8270.5|8255.5|50
1667191500000|2022-10-31 04:45:00|8271.8|8256.8|8274.4|8259.4|8274.8|8259.8|8271.7|8256.7|81
1667191800000|2022-10-31 04:50:00|8274.3|8259.3|8278.7|8263.7|8284|8264.2|8274.3|8255.9|120
1667192100000|2022-10-31 04:55:00|8278.6|8263.6|8276.7|8261.7|8283.6|8263.6|8276.6|8257.3|119
1667192400000|2022-10-31 05:00:00|8276.8|8261.8|8279|8264|8283.4|8264.3|8276.6|8256.8|145
1667192700000|2022-10-31 05:05:00|8278.9|8263.9|8275.3|8260.3|8279.4|8264.4|8275.3|8260.3|75
1667193000000|2022-10-31 05:10:00|8276.6|8261.6|8277.1|8262.1|8278|8263|8276.2|8261.2|43
1667193300000|2022-10-31 05:15:00|8277.2|8262.2|8278|8263|8282.5|8263.2|8277.2|8257.5|44
1667193600000|2022-10-31 05:20:00|8277.9|8262.9|8277.2|8262.2|8277.9|8262.9|8276.9|8261.9|25
1667193900000|2022-10-31 05:25:00|8277.1|8262.1|8277.3|8262.3|8277.4|8262.4|8276.9|8261.9|15
1667194200000|2022-10-31 05:30:00|8277|8262|8277.5|8262.5|8280.1|8265.1|8276.9|8261.9|76
1667194500000|2022-10-31 05:35:00|8277.3|8262.3|8276.7|8261.7|8277.5|8262.5|8275.3|8260.3|70
1667194800000|2022-10-31 05:40:00|8275.9|8260.9|8276.9|8261.9|8277.5|8262.5|8275.7|8260.7|96
1667195100000|2022-10-31 05:45:00|8277|8262|8277.9|8262.9|8278.4|8263.4|8276.9|8261.9|51
1667195400000|2022-10-31 05:50:00|8278.1|8263.1|8276.2|8261.2|8278.1|8263.1|8275.9|8260.9|43
1667195700000|2022-10-31 05:55:00|8276.1|8261.1|8276.4|8261.4|8277|8262|8276.1|8261.1|89
1667196000000|2022-10-31 06:00:00|8276.6|8261.6|8274.8|8259.8|8276.6|8261.6|8274.1|8259.1|118
1667196300000|2022-10-31 06:05:00|8274.9|8259.9|8272.1|8257.1|8274.9|8259.9|8271.4|8256.4|84
1667196600000|2022-10-31 06:10:00|8277.1|8252.1|8271.7|8256.7|8277.3|8257.4|8271.7|8251.6|81
1667196900000|2022-10-31 06:15:00|8271.8|8256.8|8273.3|8258.3|8273.5|8258.5|8271.4|8256.4|115
1667197200000|2022-10-31 06:20:00|8273.5|8258.5|8273.6|8258.6|8274.8|8259.8|8273.3|8258.3|48
1667197500000|2022-10-31 06:25:00|8273.8|8258.8|8274|8259|8274|8259|8273.3|8258.3|19
1667197800000|2022-10-31 06:30:00|8273.5|8258.5|8274|8259|8274|8259|8273|8258|96
1667198100000|2022-10-31 06:35:00|8273.9|8258.9|8273.9|8258.9|8274.4|8259.4|8273.4|8258.4|94
1667198400000|2022-10-31 06:40:00|8274|8259|8273.6|8258.6|8274|8259|8273.2|8258.2|59
1667198700000|2022-10-31 06:45:00|8273.4|8258.4|8272.7|8257.7|8273.4|8258.4|8272.1|8257.1|85
1667199000000|2022-10-31 06:50:00|8272.8|8257.8|8275.3|8260.3|8275.9|8260.9|8272.6|8257.6|91
1667199300000|2022-10-31 06:55:00|8275.4|8260.4|8281.6|8256.6|8281.6|8261|8275|8255.2|43
1667199600000|2022-10-31 07:00:00|8281.8|8256.8|8276.3|8261.3|8282.2|8262.2|8276.3|8256.8|83
1667199900000|2022-10-31 07:05:00|8276.1|8261.1|8279.8|8264.8|8283.1|8265|8276|8258|123
1667200200000|2022-10-31 07:10:00|8279.7|8264.7|8278.1|8263.1|8280|8265|8277.1|8262.1|121
1667200500000|2022-10-31 07:15:00|8278.3|8263.3|8277.2|8262.2|8278.5|8263.5|8277.1|8262.1|95
1667200800000|2022-10-31 07:20:00|8277.7|8262.7|8276.2|8261.2|8278|8263|8276.2|8261.2|58
1667201100000|2022-10-31 07:25:00|8276.4|8261.4|8276.1|8261.1|8276.8|8261.8|8275.9|8260.9|62
1667201400000|2022-10-31 07:30:00|8276.2|8261.2|8276.2|8261.2|8277.2|8262.2|8275.8|8260.8|103
1667201700000|2022-10-31 07:35:00|8276.1|8261.1|8275.6|8260.6|8276.1|8261.1|8275.6|8260.6|36
1667202000000|2022-10-31 07:40:00|8275.9|8260.9|8275.4|8260.4|8275.9|8260.9|8275|8260|113
1667202300000|2022-10-31 07:45:00|8275.5|8260.5|8275.8|8260.8|8276.3|8261.3|8274.9|8259.9|80
1667202600000|2022-10-31 07:50:00|8276|8261|8277|8262|8277.4|8262.4|8275.9|8260.9|93
1667202900000|2022-10-31 07:55:00|8276.9|8261.9|8276.4|8261.4|8277|8262|8275.6|8260.6|142
1667203200000|2022-10-31 08:00:00|8276.3|8261.3|8277.8|8262.8|8279.7|8264.7|8275.6|8260.6|158
1667203500000|2022-10-31 08:05:00|8277.6|8262.6|8277.4|8262.4|8278.6|8263.6|8276.9|8261.9|87
1667203800000|2022-10-31 08:10:00|8277.5|8262.5|8278.2|8263.2|8278.4|8263.4|8277.1|8262.1|67
1667204100000|2022-10-31 08:15:00|8278.6|8263.6|8281.4|8266.4|8281.4|8266.4|8278.6|8263.6|150
1667204400000|2022-10-31 08:20:00|8281.2|8266.2|8280.1|8265.1|8285.3|8267.3|8279.9|8260.1|106
1667204700000|2022-10-31 08:25:00|8280.2|8265.2|8281.5|8266.5|8286.9|8266.6|8280.1|8260.2|144
1667205000000|2022-10-31 08:30:00|8281.6|8266.6|8289|8264|8289|8269.2|8281.5|8261.8|89
1667205300000|2022-10-31 08:35:00|8284.9|8269.9|8289|8264|8289.5|8270.1|8281.9|8262|73
1667205600000|2022-10-31 08:40:00|8289.2|8264.2|8285.8|8270.8|8289.8|8270.9|8283|8263.2|95
1667205900000|2022-10-31 08:45:00|8285.6|8270.6|8284.2|8269.2|8291.4|8271.2|8283.5|8263.6|197
1667206200000|2022-10-31 08:50:00|8283.9|8268.9|8284.9|8269.9|8290.4|8270.5|8283.9|8264.2|39
1667206500000|2022-10-31 08:55:00|8285.2|8270.2|8283.8|8268.8|8289.6|8270.3|8283.7|8264.6|47
1667206800000|2022-10-31 09:00:00|8283.7|8268.7|8291.3|8266.3|8292|8271.6|8281.9|8262.4|142
1667207100000|2022-10-31 09:05:00|8291.4|8266.4|8286.5|8271.5|8291.4|8272.7|8285.5|8265.4|104
1667207400000|2022-10-31 09:10:00|8286.6|8271.6|8292.3|8277.3|8297|8277.3|8286.6|8268|146
1667207700000|2022-10-31 09:15:00|8297.8|8272.8|8306.2|8281.2|8307.8|8282.8|8292.9|8272.8|249
1667208000000|2022-10-31 09:20:00|8306|8281|8313.2|8288.2|8313.6|8289.2|8303.2|8280.1|223
1667208300000|2022-10-31 09:25:00|8313.4|8288.4|8316.2|8291.2|8316.4|8291.4|8311.8|8286.8|180
1667208600000|2022-10-31 09:30:00|8316.4|8291.4|8315.6|8290.6|8318.2|8295.6|8310.6|8288.6|187
1667208900000|2022-10-31 09:35:00|8315.4|8290.4|8314.2|8289.2|8316.4|8296.4|8306.6|8286.8|156
1667209200000|2022-10-31 09:40:00|8314.4|8289.4|8309.5|8294.5|8317.5|8294.7|8308.9|8289|173
1667209500000|2022-10-31 09:45:00|8309.4|8294.4|8321.4|8296.4|8321.6|8296.6|8308.2|8288|122
1667209800000|2022-10-31 09:50:00|8321.6|8296.6|8322.6|8297.6|8323|8298|8320.4|8295.4|137
1667210100000|2022-10-31 09:55:00|8322.8|8297.8|8320.3|8295.3|8322.8|8297.8|8320.2|8295.2|160
1667210400000|2022-10-31 10:00:00|8320.4|8295.4|8321|8296|8322.4|8297.4|8319.6|8294.6|107
1667210700000|2022-10-31 10:05:00|8320.9|8295.9|8319.9|8294.9|8321.2|8296.2|8319.6|8294.6|91
1667211000000|2022-10-31 10:10:00|8320|8295|8325.2|8300.2|8326|8301|8319|8294|140
1667211300000|2022-10-31 10:15:00|8325|8300|8321|8296|8327|8302|8321|8296|116
1667211600000|2022-10-31 10:20:00|8321.3|8296.3|8321|8296|8321.8|8296.8|8318.2|8293.2|151
1667211900000|2022-10-31 10:25:00|8321.2|8296.2|8320|8295|8322.6|8297.6|8319.1|8294.1|66
1667212200000|2022-10-31 10:30:00|8320.4|8295.4|8322|8297|8323|8298|8320.4|8295.4|58
1667212500000|2022-10-31 10:35:00|8321.7|8296.7|8322.3|8297.3|8322.6|8297.6|8321.1|8296.1|56
1667212800000|2022-10-31 10:40:00|8322.4|8297.4|8327.4|8302.4|8327.9|8302.9|8322.3|8297.3|49
1667213100000|2022-10-31 10:45:00|8327.3|8302.3|8325|8300|8327.3|8302.3|8324.4|8299.4|121
1667213400000|2022-10-31 10:50:00|8325.1|8300.1|8325.4|8300.4|8326.6|8301.6|8325.1|8300.1|67
1667213700000|2022-10-31 10:55:00|8325.3|8300.3|8322.3|8297.3|8325.5|8300.5|8321.6|8296.6|102
1667214000000|2022-10-31 11:00:00|8322.2|8297.2|8320.5|8295.5|8322.2|8297.2|8320|8295|73
1667214300000|2022-10-31 11:05:00|8320.6|8295.6|8321.1|8296.1|8321.9|8296.9|8320|8295|100
1667214600000|2022-10-31 11:10:00|8321.2|8296.2|8321.1|8296.1|8321.5|8296.5|8320.7|8295.7|150
1667214900000|2022-10-31 11:15:00|8321|8296|8321.1|8296.1|8321.1|8296.1|8320.2|8295.2|49
1667215200000|2022-10-31 11:20:00|8321|8296|8321|8296|8321.4|8296.4|8320.2|8295.2|71
1667215500000|2022-10-31 11:25:00|8320.9|8295.9|8321|8296|8321.5|8296.5|8320.7|8295.7|25
1667215800000|2022-10-31 11:30:00|8320.8|8295.8|8321|8296|8321|8296|8320.8|8295.8|2
1667216100000|2022-10-31 11:35:00|8320.7|8295.7|8320.6|8295.6|8320.7|8295.7|8320.2|8295.2|9
1667216400000|2022-10-31 11:40:00|8320.3|8295.3|8321.1|8296.1|8321.5|8296.5|8320.3|8295.3|12
1667216700000|2022-10-31 11:45:00|8321|8296|8321.6|8296.6|8322.2|8297.2|8321|8296|10
1667217000000|2022-10-31 11:50:00|8321.4|8296.4|8324|8299|8324|8299|8321.2|8296.2|23
1667217300000|2022-10-31 11:55:00|8324.2|8299.2|8325.8|8300.8|8325.9|8300.9|8323.6|8298.6|60
1667217600000|2022-10-31 12:00:00|8325.7|8300.7|8325.8|8300.8|8326.8|8301.8|8325|8300|82
1667217900000|2022-10-31 12:05:00|8326|8301|8325|8300|8326|8301|8324.6|8299.6|69
1667218200000|2022-10-31 12:10:00|8324.8|8299.8|8325.2|8300.2|8325.8|8300.8|8323.8|8298.8|79
1667218500000|2022-10-31 12:15:00|8325.1|8300.1|8324.6|8299.6|8325.1|8300.1|8324|8299|44
1667218800000|2022-10-31 12:20:00|8325.7|8300.7|8323.8|8298.8|8326.3|8301.3|8323.6|8298.6|53
1667219100000|2022-10-31 12:25:00|8323.6|8298.6|8324.8|8299.8|8325|8300|8323|8298|100
1667219400000|2022-10-31 12:30:00|8324.6|8299.6|8324.4|8299.4|8325.2|8300.2|8324.2|8299.2|93
1667219700000|2022-10-31 12:35:00|8324.6|8299.6|8326.5|8301.5|8326.9|8301.9|8324.4|8299.4|71
1667220000000|2022-10-31 12:40:00|8326.2|8301.2|8325.2|8300.2|8326.4|8301.4|8324|8299|111
1667220300000|2022-10-31 12:45:00|8325.3|8300.3|8326.1|8301.1|8326.1|8301.1|8325.2|8300.2|19
1667220600000|2022-10-31 12:50:00|8326.2|8301.2|8326.5|8301.5|8327.1|8302.1|8326.2|8301.2|125
1667220900000|2022-10-31 12:55:00|8326.4|8301.4|8326.3|8301.3|8326.6|8301.6|8325.8|8300.8|101
1667221200000|2022-10-31 13:00:00|8326.5|8301.5|8325.8|8300.8|8326.5|8301.5|8325.2|8300.2|107
1667221500000|2022-10-31 13:05:00|8325.7|8300.7|8326|8301|8326.4|8301.4|8324.8|8299.8|51
1667221800000|2022-10-31 13:10:00|8326.2|8301.2|8326.2|8301.2|8326.4|8301.4|8326|8301|52
1667222100000|2022-10-31 13:15:00|8326|8301|8326.8|8301.8|8327.4|8302.4|8325.2|8300.2|87
1667222400000|2022-10-31 13:20:00|8326.6|8301.6|8326.2|8301.2|8326.8|8301.8|8325.7|8300.7|19
1667222700000|2022-10-31 13:25:00|8325.7|8300.7|8327|8302|8327.2|8302.2|8325.7|8300.7|81
1667223000000|2022-10-31 13:30:00|8327.2|8302.2|8325.6|8300.6|8328.2|8303.2|8325.2|8300.2|140
1667223300000|2022-10-31 13:35:00|8325.4|8300.4|8325|8300|8326|8301|8324.1|8299.1|100
1667223600000|2022-10-31 13:40:00|8325.1|8300.1|8324.1|8299.1|8325.6|8300.6|8323.3|8298.3|79
1667223900000|2022-10-31 13:45:00|8324.3|8299.3|8325.4|8300.4|8325.4|8300.4|8322.4|8297.4|137
1667224200000|2022-10-31 13:50:00|8325.6|8300.6|8325.2|8300.2|8326.4|8301.4|8323.7|8298.7|110
1667224500000|2022-10-31 13:55:00|8324.8|8299.8|8325.8|8300.8|8325.8|8300.8|8324.6|8299.6|85
1667224800000|2022-10-31 14:00:00|8325.6|8300.6|8322.3|8297.3|8325.8|8300.8|8322.2|8297.2|73
1667225100000|2022-10-31 14:05:00|8322.4|8297.4|8323.5|8298.5|8323.6|8298.6|8322.2|8297.2|136
1667225400000|2022-10-31 14:10:00|8323.4|8298.4|8320.6|8295.6|8323.8|8298.8|8320.2|8295.2|97
1667225700000|2022-10-31 14:15:00|8320.2|8295.2|8321.7|8296.7|8321.7|8296.7|8319.6|8294.6|86
1667226000000|2022-10-31 14:20:00|8322.4|8297.4|8322.4|8297.4|8323|8298|8321.2|8296.2|146
1667226300000|2022-10-31 14:25:00|8322.2|8297.2|8319.9|8294.9|8323.1|8298.1|8319.5|8294.5|126
1667226600000|2022-10-31 14:30:00|8320|8295|8320.9|8295.9|8321.4|8296.4|8319.8|8294.8|67
1667226900000|2022-10-31 14:35:00|8321.5|8296.5|8321.5|8296.5|8321.9|8296.9|8320.7|8295.7|96
1667227200000|2022-10-31 14:40:00|8321.7|8296.7|8322.1|8297.1|8322.7|8297.7|8321.5|8296.5|72
1667227500000|2022-10-31 14:45:00|8321.9|8296.9|8321.8|8296.8|8321.9|8296.9|8321.5|8296.5|25
1667227800000|2022-10-31 14:50:00|8321.7|8296.7|8321.8|8296.8|8321.8|8296.8|8321.7|8296.7|2
1667228100000|2022-10-31 14:55:00|8320.3|8295.3|8321|8296|8321.4|8296.4|8320.3|8295.3|76
1667228400000|2022-10-31 15:00:00|8321.2|8296.2|8320.8|8295.8|8321.2|8296.2|8320.6|8295.6|69
1667228700000|2022-10-31 15:05:00|8320.6|8295.6|8320.7|8295.7|8321.7|8296.7|8320.6|8295.6|103
1667229000000|2022-10-31 15:10:00|8320.8|8295.8|8321.8|8296.8|8321.8|8296.8|8320.7|8295.7|55
1667229300000|2022-10-31 15:15:00|8321.6|8296.6|8321.6|8296.6|8321.8|8296.8|8321.2|8296.2|53
1667229600000|2022-10-31 15:20:00|8321.8|8296.8|8322.8|8297.8|8323.2|8298.2|8321.6|8296.6|96
1667229900000|2022-10-31 15:25:00|8322.6|8297.6|8323.4|8298.4|8323.4|8298.4|8322.5|8297.5|43
1667230200000|2022-10-31 15:30:00|8323.6|8298.6|8323|8298|8323.6|8298.6|8323|8298|16
1667230500000|2022-10-31 15:35:00|8323.2|8298.2|8323.3|8298.3|8323.5|8298.5|8322.6|8297.6|19
1667230800000|2022-10-31 15:40:00|8323.2|8298.2|8323.4|8298.4|8323.8|8298.8|8322.8|8297.8|47
1667231100000|2022-10-31 15:45:00|8323.6|8298.6|8322.8|8297.8|8323.8|8298.8|8322.6|8297.6|76
1667231400000|2022-10-31 15:50:00|8323|8298|8320.1|8295.1|8323.2|8298.2|8319.6|8294.6|130
1667231700000|2022-10-31 15:55:00|8320|8295|8321.3|8296.3|8321.4|8296.4|8319.6|8294.6|89
1667232000000|2022-10-31 16:00:00|8321.2|8296.2|8320.1|8295.1|8321.8|8296.8|8320.1|8295.1|53
1667232300000|2022-10-31 16:05:00|8320.2|8295.2|8321.6|8296.6|8322.2|8297.2|8320|8295|71
1667232600000|2022-10-31 16:10:00|8321.5|8296.5|8321.2|8296.2|8321.6|8296.6|8321|8296|46
1667232900000|2022-10-31 16:15:00|8321|8296|8321.4|8296.4|8321.8|8296.8|8321|8296|27
1667233200000|2022-10-31 16:20:00|8321.2|8296.2|8321.4|8296.4|8321.5|8296.5|8320.4|8295.4|38
1667233500000|2022-10-31 16:25:00|8321.5|8296.5|8321.6|8296.6|8322|8297|8321.4|8296.4|83
1667233800000|2022-10-31 16:30:00|8321.5|8296.5|8322.8|8297.8|8323.7|8298.7|8321.5|8296.5|120
1667234100000|2022-10-31 16:35:00|8323.2|8298.2|8322.8|8297.8|8323.4|8298.4|8322.1|8297.1|75
1667234400000|2022-10-31 16:40:00|8323|8298|8323.8|8298.8|8324.2|8299.2|8322.8|8297.8|80
1667234700000|2022-10-31 16:45:00|8323.9|8298.9|8323.4|8298.4|8324.1|8299.1|8323|8298|79
1667235000000|2022-10-31 16:50:00|8323.7|8298.7|8322.6|8297.6|8324.6|8299.6|8322.6|8297.6|57
1667235300000|2022-10-31 16:55:00|8322.3|8297.3|8322.6|8297.6|8322.6|8297.6|8322.3|8297.3|5
1667235600000|2022-10-31 17:00:00|8322.5|8297.5|8322.1|8297.1|8323.5|8298.5|8322.1|8297.1|24
1667235900000|2022-10-31 17:05:00|8322|8297|8322.1|8297.1|8322.9|8297.9|8321.8|8296.8|85
1667236200000|2022-10-31 17:10:00|8322.3|8297.3|8322.7|8297.7|8322.7|8297.7|8321.9|8296.9|14
1667236500000|2022-10-31 17:15:00|8322.8|8297.8|8322.4|8297.4|8322.8|8297.8|8322.4|8297.4|14
1667236800000|2022-10-31 17:20:00|8322.5|8297.5|8322.4|8297.4|8322.5|8297.5|8322.3|8297.3|69
1667237100000|2022-10-31 17:25:00|8322.3|8297.3|8322.1|8297.1|8322.8|8297.8|8322.1|8297.1|21
1667237400000|2022-10-31 17:30:00|8322.3|8297.3|8322.2|8297.2|8322.7|8297.7|8320.8|8295.8|75
1667237700000|2022-10-31 17:35:00|8322.4|8297.4|8322.8|8297.8|8322.8|8297.8|8322.2|8297.2|12
1667238000000|2022-10-31 17:40:00|8323|8298|8322.8|8297.8|8323.5|8298.5|8322.7|8297.7|43
1667238300000|2022-10-31 17:45:00|8323|8298|8323.9|8298.9|8324|8299|8323|8298|34
1667238600000|2022-10-31 17:50:00|8323.8|8298.8|8324.2|8299.2|8324.4|8299.4|8322.9|8297.9|89
1667238900000|2022-10-31 17:55:00|8324|8299|8323.7|8298.7|8324.2|8299.2|8322.7|8297.7|55
1667239200000|2022-10-31 18:00:00|8323.5|8298.5|8324|8299|8324.3|8299.3|8323.5|8298.5|40
1667239800000|2022-10-31 18:10:00|8323.7|8298.7|8323.1|8298.1|8324|8299|8322.9|8297.9|12
1667240100000|2022-10-31 18:15:00|8322.9|8297.9|8322.2|8297.2|8322.9|8297.9|8321.3|8296.3|18
1667240400000|2022-10-31 18:20:00|8320.8|8295.8|8320.9|8295.9|8320.9|8295.9|8320.5|8295.5|6
1667241000000|2022-10-31 18:30:00|8321.6|8296.6|8321.4|8296.4|8322.4|8297.4|8321.2|8296.2|10
1667241300000|2022-10-31 18:35:00|8321.9|8296.9|8321.7|8296.7|8321.9|8296.9|8321.4|8296.4|6
1667241600000|2022-10-31 18:40:00|8321.9|8296.9|8321.5|8296.5|8322.4|8297.4|8321.5|8296.5|6
1667241900000|2022-10-31 18:45:00|8321.7|8296.7|8322|8297|8322|8297|8321.7|8296.7|5
1667242200000|2022-10-31 18:50:00|8322.1|8297.1|8322.1|8297.1|8322.1|8297.1|8322.1|8297.1|1
1667242500000|2022-10-31 18:55:00|8322|8297|8321.9|8296.9|8322|8297|8321.9|8296.9|6
1667242800000|2022-10-31 19:00:00|8322|8297|8322|8297|8322.6|8297.6|8321.9|8296.9|7
1667243100000|2022-10-31 19:05:00|8322.2|8297.2|8321|8296|8323.6|8298.6|8321|8296|5
1667243700000|2022-10-31 19:15:00|8322.2|8297.2|8322.2|8297.2|8322.2|8297.2|8322.2|8297.2|1
1667244000000|2022-10-31 19:20:00|8322.4|8297.4|8322.2|8297.2|8322.4|8297.4|8322.2|8297.2|2
1667244300000|2022-10-31 19:25:00|8322|8297|8322.2|8297.2|8322.2|8297.2|8322|8297|2
1667244900000|2022-10-31 19:35:00|8322.4|8297.4|8323|8298|8323|8298|8321.4|8296.4|5
1667245200000|2022-10-31 19:40:00|8321.6|8296.6|8319.5|8294.5|8321.6|8296.6|8319.5|8294.5|3
1667245800000|2022-10-31 19:50:00|8321.8|8296.8|8318.9|8293.9|8321.8|8296.8|8318.9|8293.9|3
1667246100000|2022-10-31 19:55:00|8319|8294|8319|8294|8319.6|8294.6|8318.9|8293.9|6
1667262600000|2022-11-01 00:30:00|8322.9|8297.9|8322.9|8297.9|8322.9|8297.9|8322.9|8297.9|1
1667262900000|2022-11-01 00:35:00|8315.4|8286.4|8319.6|8294.6|8325.5|8300.5|8315.4|8286.4|4
1667263200000|2022-11-01 00:40:00|8320.2|8295.2|8320.2|8295.2|8320.4|8295.4|8320|8295|4
1667264700000|2022-11-01 01:05:00|8319|8294|8317.8|8292.8|8319|8294|8317|8292|3
1667265000000|2022-11-01 01:10:00|8317|8292|8316.6|8291.6|8317|8292|8316|8291|3
1667265300000|2022-11-01 01:15:00|8318|8293|8318.2|8293.2|8318.2|8293.2|8316.6|8291.6|6
1667265600000|2022-11-01 01:20:00|8317.6|8292.6|8318.2|8293.2|8318.2|8293.2|8317.6|8292.6|2
1667265900000|2022-11-01 01:25:00|8317.4|8292.4|8317.4|8292.4|8317.4|8292.4|8317.4|8292.4|1
1667266200000|2022-11-01 01:30:00|8319.6|8294.6|8318.4|8293.4|8326|8301|8318.4|8293.4|20
1667266500000|2022-11-01 01:35:00|8326.6|8301.6|8324.2|8299.2|8327.2|8302.2|8322.6|8297.6|16
1667266800000|2022-11-01 01:40:00|8319|8294|8318.4|8293.4|8319|8294|8318.4|8293.4|8
1667267100000|2022-11-01 01:45:00|8317.4|8292.4|8319.2|8294.2|8319.4|8294.4|8317.4|8292.4|5
1667267400000|2022-11-01 01:50:00|8318.4|8293.4|8319.8|8294.8|8319.8|8294.8|8318.4|8293.4|3
1667267700000|2022-11-01 01:55:00|8325.8|8300.8|8326.8|8301.8|8327|8302|8319.6|8294.6|47
1667268000000|2022-11-01 02:00:00|8325|8300|8324.6|8299.6|8327|8302|8324|8299|6
1667268300000|2022-11-01 02:05:00|8322.4|8297.4|8325.6|8300.6|8325.6|8300.6|8320.4|8295.4|12
1667268600000|2022-11-01 02:10:00|8325.1|8300.1|8322|8297|8325.1|8300.1|8321.4|8296.4|11
1667268900000|2022-11-01 02:15:00|8321.4|8296.4|8320.6|8295.6|8321.4|8296.4|8320.4|8295.4|4
1667269500000|2022-11-01 02:25:00|8321.8|8296.8|8321.6|8296.6|8322|8297|8321.5|8296.5|4
1667269800000|2022-11-01 02:30:00|8321.2|8296.2|8321.2|8296.2|8321.6|8296.6|8321.1|8296.1|6
1667270100000|2022-11-01 02:35:00|8321.7|8296.7|8318.2|8293.2|8321.7|8296.7|8318.2|8293.2|24
1667270400000|2022-11-01 02:40:00|8318|8293|8312.8|8287.8|8319|8294|8312.4|8287.4|24
1667271000000|2022-11-01 02:50:00|8311.6|8286.6|8311|8286|8312|8287|8310.4|8285.4|7
1667271300000|2022-11-01 02:55:00|8311.6|8286.6|8311.6|8286.6|8311.6|8286.6|8311.6|8286.6|1
1667271600000|2022-11-01 03:00:00|8311.5|8286.5|8313|8288|8313|8288|8308.7|8283.7|8
1667271900000|2022-11-01 03:05:00|8311.7|8286.7|8310.6|8285.6|8311.7|8286.7|8310.6|8285.6|3
1667272200000|2022-11-01 03:10:00|8310|8285|8309.8|8284.8|8310|8285|8309.8|8284.8|2
1667272500000|2022-11-01 03:15:00|8310.6|8285.6|8310.3|8285.3|8315.4|8290.4|8309.9|8284.9|15
1667272800000|2022-11-01 03:20:00|8312.2|8287.2|8316.7|8291.7|8317.8|8292.8|8312.2|8287.2|156
1667273100000|2022-11-01 03:25:00|8317.8|8292.8|8317.5|8292.5|8317.9|8292.9|8311|8286|130
1667273400000|2022-11-01 03:30:00|8317.3|8292.3|8317.7|8292.7|8319.1|8294.1|8314.3|8289.3|491
1667273700000|2022-11-01 03:35:00|8317.9|8292.9|8316.7|8291.7|8321.1|8296.1|8315.8|8290.8|275
1667274000000|2022-11-01 03:40:00|8316.9|8291.9|8317.6|8292.6|8319.6|8294.6|8315.6|8290.6|241
1667274300000|2022-11-01 03:45:00|8317.8|8292.8|8318.7|8293.7|8319.3|8298.9|8312.9|8292.6|238
1667274600000|2022-11-01 03:50:00|8318.6|8293.6|8315|8290|8319.2|8298.8|8310.4|8289.8|229
1667274900000|2022-11-01 03:55:00|8309.9|8294.9|8312|8297|8317.7|8297.6|8309.9|8290.6|101
1667275200000|2022-11-01 04:00:00|8311.9|8296.9|8311.8|8296.8|8318.2|8299|8311.8|8292.6|74
1667275500000|2022-11-01 04:05:00|8312.1|8297.1|8313.7|8298.7|8319|8298.8|8311.7|8292.5|126
1667275800000|2022-11-01 04:10:00|8313.5|8298.5|8310.1|8295.1|8317.8|8298.7|8310.1|8289.9|171
1667276100000|2022-11-01 04:15:00|8310.2|8295.2|8310.2|8295.2|8315.8|8295.4|8307.3|8289.1|154
1667276400000|2022-11-01 04:20:00|8310.1|8295.1|8305.3|8290.3|8315.6|8296.8|8303.5|8285.1|231
1667276700000|2022-11-01 04:25:00|8305.5|8290.5|8305.3|8290.3|8310.7|8291|8302.5|8283.4|263
1667277000000|2022-11-01 04:30:00|8305.2|8290.2|8300|8285|8310.7|8290.7|8299.9|8279.6|218
1667277300000|2022-11-01 04:35:00|8299.9|8284.9|8301.5|8286.5|8306.8|8286.7|8299.1|8279.4|234
1667277600000|2022-11-01 04:40:00|8301.3|8286.3|8305.3|8290.3|8310.2|8290.4|8301.3|8282|176
1667277900000|2022-11-01 04:45:00|8305.4|8290.4|8308.9|8283.9|8310.5|8290.4|8303.7|8283.7|88
1667278200000|2022-11-01 04:50:00|8309|8284|8311|8286|8312|8292|8303.7|8283.7|81
1667278500000|2022-11-01 04:55:00|8305.9|8290.9|8307.1|8292.1|8311|8292.6|8305.5|8285.2|123
1667278800000|2022-11-01 05:00:00|8307.2|8292.2|8308.9|8293.9|8314.8|8295|8306.9|8287.8|122
1667279100000|2022-11-01 05:05:00|8309|8294|8306.8|8281.8|8314|8294.1|8301.5|8281.6|161
1667279400000|2022-11-01 05:10:00|8306.7|8281.7|8304.1|8289.1|8311|8290.5|8300.5|8280.6|144
1667279700000|2022-11-01 05:15:00|8304.2|8289.2|8304.4|8289.4|8309.2|8289.7|8303.2|8283.2|107
1667280000000|2022-11-01 05:20:00|8304.2|8289.2|8303.4|8288.4|8308.5|8289.6|8303.1|8283.3|81
1667280300000|2022-11-01 05:25:00|8304|8289|8305.4|8290.4|8305.6|8290.6|8303.3|8288.3|48
1667280600000|2022-11-01 05:30:00|8305.2|8290.2|8306.2|8291.2|8312.1|8292.1|8304.4|8287.1|152
1667280900000|2022-11-01 05:35:00|8306.4|8291.4|8305.2|8290.2|8310.8|8292.2|8304.2|8284.4|181
1667281200000|2022-11-01 05:40:00|8305.4|8290.4|8303.8|8288.8|8309|8290.4|8302.9|8282.9|78
1667281500000|2022-11-01 05:45:00|8303.4|8288.4|8295.6|8280.6|8305.8|8288.5|8294.4|8274.1|421
1667281800000|2022-11-01 05:50:00|8295.4|8280.4|8297.9|8282.9|8304.5|8284.3|8295.4|8276.2|348
1667282100000|2022-11-01 05:55:00|8298|8283|8297.6|8282.6|8303.2|8283.6|8295.7|8276.9|249
1667282400000|2022-11-01 06:00:00|8297.8|8282.8|8302|8287|8307.3|8287.4|8297.6|8278.7|210
1667282700000|2022-11-01 06:05:00|8301.9|8286.9|8302.8|8287.8|8308.6|8288.5|8301.9|8282.1|186
1667283000000|2022-11-01 06:10:00|8303|8288|8302.4|8287.4|8307.3|8288.6|8301.3|8282|150
1667283300000|2022-11-01 06:15:00|8302.3|8287.3|8301.8|8286.8|8302.8|8287.8|8301.5|8286.5|23
1667283600000|2022-11-01 06:20:00|8301.6|8286.6|8308.2|8283.2|8308.7|8288.9|8301.5|8283|136
1667283900000|2022-11-01 06:25:00|8308|8283|8306.8|8291.8|8311|8291.8|8303.1|8283|168
1667284200000|2022-11-01 06:30:00|8306.7|8291.7|8307|8292|8311.4|8292.4|8305.7|8286.3|156
1667284500000|2022-11-01 06:35:00|8306.9|8291.9|8310.9|8285.9|8311.9|8291.9|8306.3|8285.5|144
1667284800000|2022-11-01 06:40:00|8311|8286|8306.9|8291.9|8312|8292.1|8306.6|8286|86
1667285100000|2022-11-01 06:45:00|8307|8292|8309|8284|8309.4|8292.4|8304.1|8283.9|79
1667285400000|2022-11-01 06:50:00|8308.9|8283.9|8306.4|8281.4|8309.4|8289.8|8301.5|8281.4|295
1667285700000|2022-11-01 06:55:00|8306.3|8281.3|8302.8|8277.8|8306.5|8286.8|8299.1|8277.4|295
1667286000000|2022-11-01 07:00:00|8303.2|8278.2|8296.9|8281.9|8304.4|8283.8|8296.9|8276.6|342
1667286300000|2022-11-01 07:05:00|8297|8282|8304.3|8279.3|8304.3|8284|8296.4|8276.3|238
1667286600000|2022-11-01 07:10:00|8304.1|8279.1|8299.6|8284.6|8305.4|8285.1|8297.9|8277.2|251
1667286900000|2022-11-01 07:15:00|8298.9|8283.9|8305.6|8280.6|8305.6|8285.5|8297.3|8277.5|310
1667287200000|2022-11-01 07:20:00|8305.5|8280.5|8305.3|8290.3|8308.4|8290.3|8299.8|8280|266
1667287500000|2022-11-01 07:25:00|8305.4|8290.4|8305.9|8290.9|8312|8292.9|8304.5|8284.6|355
1667287800000|2022-11-01 07:30:00|8306|8291|8304.3|8289.3|8311.4|8291|8302.5|8282.2|173
1667288100000|2022-11-01 07:35:00|8304.4|8289.4|8305.5|8290.5|8311.9|8291.5|8304.3|8284.4|215
1667288400000|2022-11-01 07:40:00|8305.7|8290.7|8305.9|8290.9|8311.9|8291.5|8304.7|8285.8|92
1667288700000|2022-11-01 07:45:00|8306|8291|8305.5|8290.5|8310.9|8291|8305.2|8285.8|113
1667289000000|2022-11-01 07:50:00|8305.4|8290.4|8307.3|8282.3|8307.3|8290.5|8301.3|8281.3|207
1667289300000|2022-11-01 07:55:00|8302.4|8287.4|8305.7|8280.7|8305.7|8287.8|8298.3|8278.7|167
1667289600000|2022-11-01 08:00:00|8305.9|8280.9|8299.3|8284.3|8306.7|8286.9|8298.5|8279.5|170
1667289900000|2022-11-01 08:05:00|8299.5|8284.5|8299.4|8284.4|8304.1|8285|8297.4|8277.5|153
1667290200000|2022-11-01 08:10:00|8299.6|8284.6|8299.4|8284.4|8304.2|8284.6|8297.9|8277.9|129
1667290500000|2022-11-01 08:15:00|8299.6|8284.6|8300.6|8285.6|8305.7|8285.9|8298.9|8280|167
1667290800000|2022-11-01 08:20:00|8300.5|8285.5|8302.5|8287.5|8308.3|8288.2|8300|8283.2|123
1667291100000|2022-11-01 08:25:00|8302.6|8287.6|8302.2|8287.2|8303.5|8288.5|8302.2|8287.2|114
1667291400000|2022-11-01 08:30:00|8302.1|8287.1|8307.6|8282.6|8308.1|8287.3|8302.1|8280.6|87
1667291700000|2022-11-01 08:35:00|8307.3|8282.3|8307.5|8282.5|8307.9|8282.9|8307.3|8282.3|86
1667292000000|2022-11-01 08:40:00|8307.6|8282.6|8308.9|8283.9|8309.1|8284.1|8307.5|8282.5|62
1667292300000|2022-11-01 08:45:00|8308.7|8283.7|8309.7|8284.7|8309.7|8284.7|8307.7|8282.7|59
1667292600000|2022-11-01 08:50:00|8309.3|8284.3|8310.3|8285.3|8310.3|8285.3|8308.9|8283.9|71
1667292900000|2022-11-01 08:55:00|8310.2|8285.2|8311.1|8286.1|8311.2|8286.2|8310|8285|69
1667293200000|2022-11-01 09:00:00|8311|8286|8311.5|8286.5|8312.1|8287.1|8310.9|8285.9|23
1667293500000|2022-11-01 09:05:00|8311.4|8286.4|8311.9|8286.9|8312.1|8287.1|8311.4|8286.4|45
1667293800000|2022-11-01 09:10:00|8311.6|8286.6|8312.1|8287.1|8312.1|8287.1|8311.5|8286.5|14
1667294100000|2022-11-01 09:15:00|8312.2|8287.2|8315.6|8290.6|8318.2|8293.2|8312.1|8287.1|192
1667294400000|2022-11-01 09:20:00|8315.7|8290.7|8310.4|8285.4|8317.6|8292.6|8308.9|8283.9|171
1667294700000|2022-11-01 09:25:00|8310.2|8285.2|8310.7|8285.7|8311.3|8286.3|8310|8285|99
1667295000000|2022-11-01 09:30:00|8310.5|8285.5|8309.8|8284.8|8313.2|8288.2|8306.7|8281.7|169
1667295300000|2022-11-01 09:35:00|8310|8285|8309.6|8284.6|8310.2|8285.2|8307.5|8282.5|69
1667295600000|2022-11-01 09:40:00|8309.2|8284.2|8306.5|8281.5|8309.2|8284.2|8305.2|8280.2|119
1667295900000|2022-11-01 09:45:00|8306.4|8281.4|8308.8|8283.8|8309.5|8284.5|8304.2|8279.2|109
1667296200000|2022-11-01 09:50:00|8308.6|8283.6|8311.6|8286.6|8313|8288|8306.6|8281.6|158
1667296500000|2022-11-01 09:55:00|8311.4|8286.4|8311.1|8286.1|8312|8287|8307.8|8282.8|138
1667296800000|2022-11-01 10:00:00|8311.2|8286.2|8310.4|8285.4|8312.3|8287.3|8309.6|8284.6|121
1667297100000|2022-11-01 10:05:00|8310.6|8285.6|8307.5|8282.5|8310.6|8285.6|8307.5|8282.5|59
1667297400000|2022-11-01 10:10:00|8307.9|8282.9|8308.6|8283.6|8308.7|8283.7|8305.8|8280.8|80
1667297700000|2022-11-01 10:15:00|8308.7|8283.7|8308.9|8283.9|8309.2|8284.2|8308.3|8283.3|62
1667298000000|2022-11-01 10:20:00|8308.8|8283.8|8304.6|8279.6|8309.1|8284.1|8304.6|8279.6|127
1667298300000|2022-11-01 10:25:00|8304.5|8279.5|8304.9|8279.9|8305.8|8280.8|8304.1|8279.1|103
1667298600000|2022-11-01 10:30:00|8305|8280|8306.3|8281.3|8307.5|8282.5|8304.7|8279.7|97
1667298900000|2022-11-01 10:35:00|8306.4|8281.4|8304.5|8279.5|8306.4|8281.4|8303|8278|83
1667299200000|2022-11-01 10:40:00|8304.6|8279.6|8307.5|8282.5|8308.2|8283.2|8304.4|8279.4|144
1667299500000|2022-11-01 10:45:00|8307.6|8282.6|8309.5|8284.5|8310.2|8285.2|8307.5|8282.5|78
1667299800000|2022-11-01 10:50:00|8309.6|8284.6|8308.1|8283.1|8309.6|8284.6|8307.7|8282.7|80
1667300100000|2022-11-01 10:55:00|8307.8|8282.8|8306.7|8281.7|8307.8|8282.8|8306.7|8281.7|72
1667300400000|2022-11-01 11:00:00|8306|8281|8306|8281|8307|8282|8305.4|8280.4|100
1667300700000|2022-11-01 11:05:00|8305.7|8280.7|8305.1|8280.1|8305.8|8280.8|8305|8280|41
1667301000000|2022-11-01 11:10:00|8305.5|8280.5|8306.9|8281.9|8307.4|8282.4|8305.5|8280.5|33
1667301300000|2022-11-01 11:15:00|8307.1|8282.1|8307|8282|8307.3|8282.3|8306.5|8281.5|58
1667301600000|2022-11-01 11:20:00|8306.9|8281.9|8306.5|8281.5|8307.3|8282.3|8306.5|8281.5|38
1667301900000|2022-11-01 11:25:00|8306.1|8281.1|8305.7|8280.7|8306.6|8281.6|8305.6|8280.6|16
1667302200000|2022-11-01 11:30:00|8305.9|8280.9|8304.7|8279.7|8306.6|8281.6|8304.7|8279.7|19
1667302500000|2022-11-01 11:35:00|8305|8280|8305.4|8280.4|8305.4|8280.4|8304.7|8279.7|12
1667302800000|2022-11-01 11:40:00|8305.6|8280.6|8303.4|8278.4|8305.6|8280.6|8303.4|8278.4|22
1667303100000|2022-11-01 11:45:00|8303.8|8278.8|8303.8|8278.8|8304|8279|8303.6|8278.6|9
1667303400000|2022-11-01 11:50:00|8303.4|8278.4|8303.8|8278.8|8304|8279|8303.2|8278.2|17
1667303700000|2022-11-01 11:55:00|8303.6|8278.6|8304.1|8279.1|8304.3|8279.3|8303.6|8278.6|14
1667304000000|2022-11-01 12:00:00|8304|8279|8302.8|8277.8|8304.1|8279.1|8301.6|8276.6|127
1667304300000|2022-11-01 12:05:00|8302.6|8277.6|8300.8|8275.8|8303|8278|8300.1|8275.1|46
1667304600000|2022-11-01 12:10:00|8300.3|8275.3|8299.9|8274.9|8300.6|8275.6|8299.9|8274.9|30
1667304900000|2022-11-01 12:15:00|8299.7|8274.7|8296.3|8271.3|8300.2|8275.2|8296.1|8271.1|149
1667305200000|2022-11-01 12:20:00|8296.2|8271.2|8295|8270|8296.5|8271.5|8294.1|8269|88
1667305500000|2022-11-01 12:25:00|8294.9|8269.9|8297.5|8272.5|8298.2|8273.2|8294.6|8269.2|72
1667305800000|2022-11-01 12:30:00|8297.7|8272.7|8297.9|8272.9|8299|8274|8297.5|8272.5|56
1667306100000|2022-11-01 12:35:00|8297.8|8272.8|8297.2|8272.2|8297.9|8272.9|8295|8270|87
1667306400000|2022-11-01 12:40:00|8297.1|8272.1|8297.3|8272.3|8298|8273|8297|8272|18
1667306700000|2022-11-01 12:45:00|8297.4|8272.4|8297.1|8272.1|8297.4|8272.4|8297|8272|5
1667307000000|2022-11-01 12:50:00|8297.3|8272.3|8294.9|8269.9|8297.4|8272.4|8294.8|8269.8|35
1667307300000|2022-11-01 12:55:00|8294.8|8269.8|8294.6|8269.6|8295.3|8270.3|8294.2|8269.2|32
1667307600000|2022-11-01 13:00:00|8294.5|8269.5|8292.2|8267.2|8294.7|8269.7|8292|8267|39
1667307900000|2022-11-01 13:05:00|8292|8267|8292.4|8267.4|8292.4|8267.4|8291.8|8266.8|12
1667308200000|2022-11-01 13:10:00|8292.2|8267.2|8293.8|8268.8|8293.8|8268.8|8291.8|8266.8|58
1667308500000|2022-11-01 13:15:00|8293.6|8268.6|8293.8|8268.8|8294.3|8269.3|8293.6|8268.6|52
1667308800000|2022-11-01 13:20:00|8294|8269|8294.6|8269.6|8294.6|8269.6|8293.6|8268.6|58
1667309100000|2022-11-01 13:25:00|8294.5|8269.5|8294.5|8269.5|8294.7|8269.7|8294.1|8269.1|35
1667309400000|2022-11-01 13:30:00|8294.6|8269.6|8296.4|8271.4|8297.6|8272.6|8294.6|8269.6|109
1667309700000|2022-11-01 13:35:00|8296.2|8271.2|8296.5|8271.5|8297.6|8272.6|8296|8271|110
1667310000000|2022-11-01 13:40:00|8296.6|8271.6|8295.3|8270.3|8297|8272|8294.7|8269.7|56
1667310300000|2022-11-01 13:45:00|8295.4|8270.4|8294.8|8269.8|8295.6|8270.6|8294|8269|89
1667310600000|2022-11-01 13:50:00|8295|8270|8294.8|8269.8|8295.4|8270.4|8294.3|8269.3|68
1667310900000|2022-11-01 13:55:00|8294.5|8269.5|8294.4|8269.4|8295.2|8270.2|8293.8|8268.8|82
1667311200000|2022-11-01 14:00:00|8298.4|8273.4|8299.8|8274.8|8300.6|8275.6|8296.6|8271.6|185
1667311500000|2022-11-01 14:05:00|8300|8275|8306.4|8281.4|8306.4|8281.4|8299.3|8274.3|191
1667311800000|2022-11-01 14:10:00|8306|8281|8306.6|8281.6|8307.4|8282.4|8306|8281|176
1667312100000|2022-11-01 14:15:00|8306.4|8281.4|8307|8282|8307.6|8282.6|8306|8281|65
1667312400000|2022-11-01 14:20:00|8307.2|8282.2|8308.1|8283.1|8309.8|8284.8|8306.7|8281.7|162
1667312700000|2022-11-01 14:25:00|8308.2|8283.2|8308.6|8283.6|8308.8|8283.8|8308|8283|89
1667313000000|2022-11-01 14:30:00|8308.5|8283.5|8307.6|8282.6|8308.6|8283.6|8307.4|8282.4|34
1667313300000|2022-11-01 14:35:00|8307.8|8282.8|8309.1|8284.1|8309.1|8284.1|8306.7|8281.7|86
1667313600000|2022-11-01 14:40:00|8308.6|8283.6|8309.4|8284.4|8309.8|8284.8|8308.4|8283.4|78
1667313900000|2022-11-01 14:45:00|8308.7|8283.7|8309.4|8284.4|8309.4|8284.4|8308.2|8283.2|55
1667314200000|2022-11-01 14:50:00|8309.2|8284.2|8310|8285|8310|8285|8309|8284|30
1667314500000|2022-11-01 14:55:00|8309.8|8284.8|8308.6|8283.6|8310|8285|8307.6|8282.6|36
1667314800000|2022-11-01 15:00:00|8308.7|8283.7|8307.7|8282.7|8309.1|8284.1|8307.7|8282.7|76
1667315100000|2022-11-01 15:05:00|8307.8|8282.8|8308.4|8283.4|8310|8285|8307.7|8282.7|22
1667315400000|2022-11-01 15:10:00|8308.2|8283.2|8306.4|8281.4|8309.6|8284.6|8305.3|8280.3|96
1667315700000|2022-11-01 15:15:00|8306.2|8281.2|8306.6|8281.6|8306.8|8281.8|8305.9|8280.9|69
1667316000000|2022-11-01 15:20:00|8306.2|8281.2|8306.3|8281.3|8306.8|8281.8|8306|8281|140
1667316300000|2022-11-01 15:25:00|8306|8281|8306.5|8281.5|8306.7|8281.7|8305.2|8280.2|55
1667316600000|2022-11-01 15:30:00|8306.4|8281.4|8306.2|8281.2|8306.8|8281.8|8305.8|8280.8|24
1667316900000|2022-11-01 15:35:00|8306|8281|8306|8281|8306.5|8281.5|8305.7|8280.7|30
1667317200000|2022-11-01 15:40:00|8305.9|8280.9|8305.6|8280.6|8306.8|8281.8|8305.4|8280.4|32
1667317500000|2022-11-01 15:45:00|8305.8|8280.8|8305.6|8280.6|8306.6|8281.6|8305.5|8280.5|8
1667317800000|2022-11-01 15:50:00|8305.5|8280.5|8305.5|8280.5|8305.7|8280.7|8305.5|8280.5|9
1667318100000|2022-11-01 15:55:00|8305.4|8280.4|8305.5|8280.5|8305.5|8280.5|8305.2|8280.2|19
1667318400000|2022-11-01 16:00:00|8304.4|8279.4|8301.8|8276.8|8304.4|8279.4|8301|8276|26
1667318700000|2022-11-01 16:05:00|8302|8277|8300.1|8275.1|8302.6|8277.6|8295.5|8270.5|253
1667319000000|2022-11-01 16:10:00|8300|8275|8300.8|8275.8|8302.4|8277.4|8299|8274|143
1667319300000|2022-11-01 16:15:00|8301|8276|8303.2|8278.2|8303.4|8278.4|8300.8|8275.8|303
1667319600000|2022-11-01 16:20:00|8302.8|8277.8|8304.6|8279.6|8305|8280|8301|8276|142
1667319900000|2022-11-01 16:25:00|8304.8|8279.8|8300.4|8275.4|8304.8|8279.8|8300.4|8275.4|127
1667320200000|2022-11-01 16:30:00|8300.8|8275.8|8302.6|8277.6|8304.2|8279.2|8300.3|8275.3|121
1667320500000|2022-11-01 16:35:00|8303.4|8278.4|8303.8|8278.8|8305.2|8280.2|8302.2|8277.2|141
1667320800000|2022-11-01 16:40:00|8303.1|8278.1|8303.7|8278.7|8305.2|8280.2|8301.4|8276.4|126
1667321100000|2022-11-01 16:45:00|8303.5|8278.5|8301.6|8276.6|8304.2|8279.2|8300.9|8275.9|129
1667321400000|2022-11-01 16:50:00|8301.8|8276.8|8302.3|8277.3|8303.3|8278.3|8301.6|8276.6|109
1667321700000|2022-11-01 16:55:00|8302.4|8277.4|8298.9|8273.9|8303.2|8278.2|8298.4|8273.4|205
1667322000000|2022-11-01 17:00:00|8298.8|8273.8|8300.7|8275.7|8300.8|8275.8|8298.8|8273.8|88
1667322300000|2022-11-01 17:05:00|8301.1|8276.1|8301|8276|8302.8|8277.8|8300|8275|44
1667322600000|2022-11-01 17:10:00|8300.7|8275.7|8303|8278|8303.3|8278.3|8300.3|8275.3|47
1667322900000|2022-11-01 17:15:00|8303.1|8278.1|8303.4|8278.4|8304|8279|8302.6|8277.6|59
1667323200000|2022-11-01 17:20:00|8302.9|8277.9|8302.9|8277.9|8303.4|8278.4|8302.9|8277.9|70
1667323500000|2022-11-01 17:25:00|8303.2|8278.2|8303.4|8278.4|8304|8279|8303.2|8278.2|38
1667323800000|2022-11-01 17:30:00|8303.2|8278.2|8302.9|8277.9|8303.5|8278.5|8302.9|8277.9|37
1667324100000|2022-11-01 17:35:00|8303|8278|8303|8278|8303.4|8278.4|8302.7|8277.7|21
1667324400000|2022-11-01 17:40:00|8302.9|8277.9|8302.9|8277.9|8303.3|8278.3|8302.6|8277.6|58
1667324700000|2022-11-01 17:45:00|8303|8278|8303.6|8278.6|8303.8|8278.8|8302.7|8277.7|46
1667325000000|2022-11-01 17:50:00|8303.4|8278.4|8303.7|8278.7|8304|8279|8302.9|8277.9|27
1667325300000|2022-11-01 17:55:00|8303.6|8278.6|8303.2|8278.2|8303.8|8278.8|8302.6|8277.6|63
1667325600000|2022-11-01 18:00:00|8303.8|8278.8|8303.5|8278.5|8304|8279|8302.6|8277.6|99
1667325900000|2022-11-01 18:05:00|8303.6|8278.6|8303.6|8278.6|8303.8|8278.8|8303.5|8278.5|37
1667326200000|2022-11-01 18:10:00|8303.8|8278.8|8300.6|8275.6|8304.3|8279.3|8300.6|8275.6|37
1667326500000|2022-11-01 18:15:00|8300.8|8275.8|8301|8276|8301.2|8276.2|8300.8|8275.8|8
1667326800000|2022-11-01 18:20:00|8300.8|8275.8|8300.8|8275.8|8301|8276|8300.8|8275.8|3
1667327100000|2022-11-01 18:25:00|8300.2|8275.2|8300.3|8275.3|8300.3|8275.3|8300.2|8275.2|2
1667327400000|2022-11-01 18:30:00|8300.2|8275.2|8300.2|8275.2|8300.2|8275.2|8300.1|8275.1|3
1667327700000|2022-11-01 18:35:00|8300.5|8275.5|8300.1|8275.1|8300.5|8275.5|8299.9|8274.9|18
1667328000000|2022-11-01 18:40:00|8300.2|8275.2|8300.9|8275.9|8300.9|8275.9|8299.2|8274.2|92
1667328300000|2022-11-01 18:45:00|8301.1|8276.1|8302.6|8277.6|8302.7|8277.7|8301.1|8276.1|16
1667328600000|2022-11-01 18:50:00|8302.7|8277.7|8303.4|8278.4|8303.4|8278.4|8302.7|8277.7|4
1667328900000|2022-11-01 18:55:00|8305|8280|8304|8279|8305.8|8280.8|8304|8279|16
1667329200000|2022-11-01 19:00:00|8304.2|8279.2|8306.8|8281.8|8308|8283|8304.2|8279.2|74
1667329500000|2022-11-01 19:05:00|8307|8282|8309|8284|8309|8284|8305.4|8280.4|132
1667329800000|2022-11-01 19:10:00|8307|8282|8307.4|8282.4|8309.4|8284.4|8306.6|8281.6|10
1667330100000|2022-11-01 19:15:00|8307.6|8282.6|8307.6|8282.6|8307.6|8282.6|8307.4|8282.4|27
1667330400000|2022-11-01 19:20:00|8307.4|8282.4|8309.4|8284.4|8310.2|8285.2|8307.4|8282.4|45
1667330700000|2022-11-01 19:25:00|8309.6|8284.6|8309|8284|8309.6|8284.6|8309|8284|2
1667331900000|2022-11-01 19:45:00|8309.2|8284.2|8308.2|8283.2|8309.4|8284.4|8307.8|8282.8|8
1667332200000|2022-11-01 19:50:00|8308|8283|8308|8283|8308.2|8283.2|8307.8|8282.8|6
1667349000000|2022-11-02 00:30:00|8316|8291|8315|8290|8316|8291|8314.8|8289.8|4
1667349300000|2022-11-02 00:35:00|8314.2|8289.2|8312.6|8287.6|8314.2|8289.2|8312.6|8287.6|2
1667349900000|2022-11-02 00:45:00|8313.2|8288.2|8313.2|8288.2|8313.2|8288.2|8313.2|8288.2|1
1667353200000|2022-11-02 01:40:00|8312.4|8287.4|8312|8287|8312.6|8287.6|8309.4|8284.4|7
1667354100000|2022-11-02 01:55:00|8312.6|8287.6|8312.6|8287.6|8312.6|8287.6|8312.6|8287.6|1
1667354700000|2022-11-02 02:05:00|8312|8287|8312.6|8287.6|8312.6|8287.6|8312|8287|2
1667355000000|2022-11-02 02:10:00|8312|8287|8312.4|8287.4|8312.8|8287.8|8312|8287|4
1667355600000|2022-11-02 02:20:00|8312.6|8287.6|8312.8|8287.8|8312.8|8287.8|8312.6|8287.6|2
1667355900000|2022-11-02 02:25:00|8312|8287|8312.8|8287.8|8312.8|8287.8|8312|8287|4
1667356200000|2022-11-02 02:30:00|8312|8287|8312|8287|8312.8|8287.8|8312|8287|10
1667356500000|2022-11-02 02:35:00|8312.6|8287.6|8311.4|8286.4|8312.8|8287.8|8311.4|8286.4|10
1667357100000|2022-11-02 02:45:00|8310.4|8285.4|8310.4|8285.4|8310.4|8285.4|8310.4|8285.4|1
1667357400000|2022-11-02 02:50:00|8310.6|8285.6|8305.6|8280.6|8310.6|8285.6|8305|8280|23
1667358000000|2022-11-02 03:00:00|8305.5|8280.5|8308.4|8283.4|8308.4|8283.4|8305.4|8280.4|10
1667358300000|2022-11-02 03:05:00|8308.3|8283.3|8310|8285|8311.6|8286.6|8308.3|8283.3|84
1667358600000|2022-11-02 03:10:00|8309.4|8284.4|8304.8|8279.8|8310.9|8285.9|8304.6|8279.6|33
1667358900000|2022-11-02 03:15:00|8305.2|8280.2|8304.7|8279.7|8305.6|8280.6|8304.7|8279.7|9
1667359200000|2022-11-02 03:20:00|8305|8280|8305.5|8280.5|8305.5|8280.5|8304.7|8279.7|3
1667359500000|2022-11-02 03:25:00|8306|8281|8305.3|8280.3|8306|8281|8305.3|8280.3|2
1667359800000|2022-11-02 03:30:00|8305.7|8280.7|8301.9|8276.9|8305.7|8280.7|8300.4|8275.4|154
1667360100000|2022-11-02 03:35:00|8302|8277|8296.9|8281.9|8304.2|8283|8296.5|8276.6|151
1667360400000|2022-11-02 03:40:00|8296.8|8281.8|8295.7|8280.7|8304|8283.6|8295.7|8277.6|152
1667360700000|2022-11-02 03:45:00|8295.8|8280.8|8301.8|8286.8|8303.6|8287|8295.7|8278.3|160
1667361000000|2022-11-02 03:50:00|8301.6|8286.6|8300.2|8285.2|8305.3|8287.2|8299.9|8279.9|101
1667361300000|2022-11-02 03:55:00|8300.4|8285.4|8302.4|8287.4|8307|8287.4|8299.6|8280.8|96
1667361600000|2022-11-02 04:00:00|8302.6|8287.6|8303.1|8288.1|8308.6|8289.1|8302.4|8283.5|63
1667361900000|2022-11-02 04:05:00|8303|8288|8304.9|8289.9|8310.6|8290.6|8302|8283.6|175
1667362200000|2022-11-02 04:10:00|8305|8290|8304|8289|8309.8|8290|8303.7|8284|131
1667362500000|2022-11-02 04:15:00|8304.2|8289.2|8304.6|8289.6|8304.6|8289.6|8303.3|8288.3|60
1667362800000|2022-11-02 04:20:00|8304.5|8289.5|8305.7|8290.7|8305.8|8290.8|8304.1|8289.1|60
1667363100000|2022-11-02 04:25:00|8305.8|8290.8|8303.1|8288.1|8306.6|8291.6|8302.6|8287.6|110
1667363400000|2022-11-02 04:30:00|8303.3|8288.3|8303.8|8288.8|8308.5|8289.6|8302.8|8283.5|85
1667363700000|2022-11-02 04:35:00|8303.7|8288.7|8303.2|8288.2|8304.8|8289.8|8302.6|8287.6|66
1667364000000|2022-11-02 04:40:00|8303|8288|8305.3|8290.3|8306.4|8291.4|8302.3|8287.3|103
1667364300000|2022-11-02 04:45:00|8305.5|8290.5|8306.5|8291.5|8306.8|8291.8|8305|8290|68
1667364600000|2022-11-02 04:50:00|8306.6|8291.6|8305.2|8290.2|8306.8|8291.8|8304.5|8289.5|141
1667364900000|2022-11-02 04:55:00|8305.4|8290.4|8305.8|8290.8|8306.6|8291.6|8305.2|8290.2|75
1667365200000|2022-11-02 05:00:00|8305.6|8290.6|8304.8|8289.8|8305.8|8290.8|8303.9|8288.9|78
1667365500000|2022-11-02 05:05:00|8305|8290|8306.6|8291.6|8307.2|8292.2|8304.7|8289.7|98
1667365800000|2022-11-02 05:10:00|8306.4|8291.4|8305.9|8290.9|8306.8|8291.8|8305.5|8290.5|43
1667366100000|2022-11-02 05:15:00|8306|8291|8310.2|8285.2|8310.5|8291.2|8305.1|8285.1|126
1667366400000|2022-11-02 05:20:00|8310.3|8285.3|8304.6|8289.6|8310.3|8290.7|8304.2|8285|82
1667366700000|2022-11-02 05:25:00|8304.8|8289.8|8306.4|8291.4|8306.6|8291.6|8304.8|8289.8|69
1667367000000|2022-11-02 05:30:00|8306.2|8291.2|8305.9|8290.9|8309|8294|8305.7|8290.7|91
1667367300000|2022-11-02 05:35:00|8305.8|8290.8|8306.2|8291.2|8306.2|8291.2|8304.6|8289.6|36
1667367600000|2022-11-02 05:40:00|8306|8291|8306.6|8291.6|8306.8|8291.8|8305.6|8290.6|61
1667367900000|2022-11-02 05:45:00|8306.3|8291.3|8305.5|8290.5|8306.3|8291.3|8305|8290|58
1667368200000|2022-11-02 05:50:00|8305.6|8290.6|8306.4|8291.4|8306.6|8291.6|8305.5|8290.5|38
1667368500000|2022-11-02 05:55:00|8306.8|8291.8|8307|8292|8311.5|8292.4|8306.1|8286.5|33
1667368800000|2022-11-02 06:00:00|8307.2|8292.2|8307|8292|8307.4|8292.4|8306.3|8291.3|41
1667369100000|2022-11-02 06:05:00|8306.9|8291.9|8307.2|8292.2|8308.2|8293.2|8306.7|8291.7|52
1667369400000|2022-11-02 06:10:00|8307|8292|8307.2|8292.2|8307.9|8292.9|8307|8292|36
1667369700000|2022-11-02 06:15:00|8307.4|8292.4|8315.6|8290.6|8315.6|8295.3|8307.4|8290.1|67
1667370000000|2022-11-02 06:20:00|8310.3|8295.3|8311.3|8296.3|8317|8297|8310.3|8290.6|89
1667370300000|2022-11-02 06:25:00|8311.4|8296.4|8310.9|8295.9|8313.6|8298.6|8310.6|8295.6|90
1667370600000|2022-11-02 06:30:00|8311|8296|8313.6|8298.6|8313.6|8298.6|8310.5|8295.5|118
1667370900000|2022-11-02 06:35:00|8313.4|8298.4|8313.4|8298.4|8313.6|8298.6|8311.3|8296.3|116
1667371200000|2022-11-02 06:40:00|8313.5|8298.5|8311.2|8296.2|8317.2|8300.3|8308.7|8292.1|137
1667371500000|2022-11-02 06:45:00|8311.1|8296.1|8311.1|8296.1|8316.8|8296.8|8310.9|8291.1|51
1667371800000|2022-11-02 06:50:00|8311.2|8296.2|8312|8297|8312|8297|8311.1|8296.1|124
1667372100000|2022-11-02 06:55:00|8311.8|8296.8|8316.8|8291.8|8317.8|8298.1|8311.8|8291.8|82
1667372400000|2022-11-02 07:00:00|8317|8292|8310.9|8295.9|8317.4|8297.4|8310.6|8291.2|89
1667372700000|2022-11-02 07:05:00|8311.1|8296.1|8312.1|8297.1|8316|8297.1|8310.7|8290.9|50
1667373000000|2022-11-02 07:10:00|8312.4|8297.4|8313.9|8298.9|8318.7|8299.1|8312.4|8292.6|129
1667373300000|2022-11-02 07:15:00|8314|8299|8313.7|8298.7|8321.1|8301.4|8312.6|8293.7|152
1667373600000|2022-11-02 07:20:00|8313.8|8298.8|8313.6|8298.6|8314.1|8299.1|8313.6|8298.6|24
1667373900000|2022-11-02 07:25:00|8313.4|8298.4|8311.6|8296.6|8318.2|8299|8311.4|8293.1|89
1667374200000|2022-11-02 07:30:00|8311.7|8296.7|8311.9|8296.9|8316.8|8297.2|8310.5|8290.5|104
1667374500000|2022-11-02 07:35:00|8312.4|8297.4|8313.1|8298.1|8317.5|8299|8311.1|8292.5|134
1667374800000|2022-11-02 07:40:00|8312.9|8297.9|8314.6|8299.6|8319.6|8300.1|8312.9|8294.5|82
1667375100000|2022-11-02 07:45:00|8314.5|8299.5|8312.8|8297.8|8318.9|8299.5|8312|8292.2|91
1667375400000|2022-11-02 07:50:00|8312.9|8297.9|8312.4|8297.4|8318.5|8298.6|8311.4|8291.7|105
1667375700000|2022-11-02 07:55:00|8312.6|8297.6|8317.2|8292.2|8318.4|8298.5|8312.4|8292|46
1667376000000|2022-11-02 08:00:00|8312|8297|8313.4|8298.4|8316.7|8298.4|8311.1|8291.3|58
1667376300000|2022-11-02 08:05:00|8313.2|8298.2|8313|8298|8313.2|8298.2|8311.5|8296.5|56
1667376600000|2022-11-02 08:10:00|8312.9|8297.9|8312.5|8297.5|8312.9|8297.9|8311.5|8296.5|65
1667376900000|2022-11-02 08:15:00|8312.4|8297.4|8311.2|8296.2|8312.5|8297.5|8311|8296|107
1667377200000|2022-11-02 08:20:00|8311.4|8296.4|8312.1|8297.1|8312.6|8297.6|8311.3|8296.3|93
1667377500000|2022-11-02 08:25:00|8311.9|8296.9|8311.3|8296.3|8315.7|8297|8308.7|8288.9|172
1667377800000|2022-11-02 08:30:00|8311.4|8296.4|8317.3|8292.3|8317.5|8296.6|8311.3|8290.9|79
1667378100000|2022-11-02 08:35:00|8317.4|8292.4|8316|8291|8318.7|8293.7|8316|8291|125
1667378400000|2022-11-02 08:40:00|8315.7|8290.7|8316.4|8291.4|8316.6|8291.6|8315.2|8290.2|86
1667378700000|2022-11-02 08:45:00|8316.3|8291.3|8315.4|8290.4|8316.5|8291.5|8315.4|8290.4|38
1667379000000|2022-11-02 08:50:00|8315.5|8290.5|8314.9|8289.9|8315.5|8290.5|8314.1|8289.1|33
1667379300000|2022-11-02 08:55:00|8314.4|8289.4|8315.2|8290.2|8315.4|8290.4|8314.3|8289.3|45
1667379600000|2022-11-02 09:00:00|8315|8290|8316.2|8291.2|8316.5|8291.5|8314.7|8289.7|45
1667379900000|2022-11-02 09:05:00|8316.1|8291.1|8317.9|8292.9|8318.3|8293.3|8316.1|8291.1|48
1667380200000|2022-11-02 09:10:00|8318.1|8293.1|8314.4|8289.4|8318.5|8293.5|8311.3|8286.3|151
1667380500000|2022-11-02 09:15:00|8314.3|8289.3|8315|8290|8315.8|8290.8|8314.1|8289.1|92
1667380800000|2022-11-02 09:20:00|8314.9|8289.9|8314.5|8289.5|8315.5|8290.5|8314.5|8289.5|95
1667381100000|2022-11-02 09:25:00|8314.6|8289.6|8314|8289|8315.2|8290.2|8313|8288|61
1667381400000|2022-11-02 09:30:00|8313.9|8288.9|8314.1|8289.1|8314.8|8289.8|8313.2|8288.2|90
1667381700000|2022-11-02 09:35:00|8314.4|8289.4|8313.5|8288.5|8314.9|8289.9|8312.5|8287.5|47
1667382000000|2022-11-02 09:40:00|8314.3|8289.3|8314.8|8289.8|8315.3|8290.3|8313.2|8288.2|69
1667382300000|2022-11-02 09:45:00|8314.7|8289.7|8316.6|8291.6|8316.9|8291.9|8314.4|8289.4|75
1667382600000|2022-11-02 09:50:00|8316.7|8291.7|8313|8288|8319.1|8294.1|8311|8286|174
1667382900000|2022-11-02 09:55:00|8313.1|8288.1|8314.2|8289.2|8315.7|8290.7|8311.9|8286.9|203
1667383200000|2022-11-02 10:00:00|8314.3|8289.3|8318.2|8293.2|8318.2|8293.2|8314.2|8289.2|141
1667383500000|2022-11-02 10:05:00|8318|8293|8316.7|8291.7|8318.2|8293.2|8316.6|8291.6|37
1667383800000|2022-11-02 10:10:00|8316.6|8291.6|8317.4|8292.4|8317.6|8292.6|8316.2|8291.2|16
1667384100000|2022-11-02 10:15:00|8317.3|8292.3|8317.4|8292.4|8317.6|8292.6|8315.6|8290.6|52
1667384400000|2022-11-02 10:20:00|8317.3|8292.3|8316.1|8291.1|8317.5|8292.5|8315.5|8290.5|68
1667384700000|2022-11-02 10:25:00|8316|8291|8317.3|8292.3|8317.7|8292.7|8315.6|8290.6|43
1667385000000|2022-11-02 10:30:00|8317.4|8292.4|8314.8|8289.8|8317.5|8292.5|8314.2|8289.2|59
1667385300000|2022-11-02 10:35:00|8314.9|8289.9|8315.3|8290.3|8315.4|8290.4|8314.9|8289.9|81
1667385600000|2022-11-02 10:40:00|8315.2|8290.2|8316.4|8291.4|8316.9|8291.9|8315.1|8290.1|53
1667385900000|2022-11-02 10:45:00|8316.3|8291.3|8315|8290|8316.3|8291.3|8314.1|8289.1|66
1667386200000|2022-11-02 10:50:00|8315.1|8290.1|8315.7|8290.7|8315.7|8290.7|8314.9|8289.9|10
1667386500000|2022-11-02 10:55:00|8315.6|8290.6|8314.8|8289.8|8315.8|8290.8|8314.6|8289.6|53
1667386800000|2022-11-02 11:00:00|8314.7|8289.7|8314.9|8289.9|8315.2|8290.2|8313.9|8288.9|20
1667387100000|2022-11-02 11:05:00|8315|8290|8314|8289|8315|8290|8313.8|8288.8|20
1667387400000|2022-11-02 11:10:00|8313.8|8288.8|8313.8|8288.8|8314|8289|8313.3|8288.3|81
1667387700000|2022-11-02 11:15:00|8313.7|8288.7|8313.1|8288.1|8314|8289|8312.8|8287.8|90
1667388000000|2022-11-02 11:20:00|8313.3|8288.3|8314.7|8289.7|8314.8|8289.8|8313.3|8288.3|49
1667388300000|2022-11-02 11:25:00|8314.8|8289.8|8316.6|8291.6|8316.9|8291.9|8314.6|8289.6|45
1667388600000|2022-11-02 11:30:00|8316.8|8291.8|8316.1|8291.1|8319.3|8294.3|8316|8291|35
1667388900000|2022-11-02 11:35:00|8316|8291|8316.1|8291.1|8316.2|8291.2|8316|8291|4
1667389200000|2022-11-02 11:40:00|8316|8291|8316.2|8291.2|8316.2|8291.2|8315.8|8290.8|6
1667389500000|2022-11-02 11:45:00|8316.4|8291.4|8316.6|8291.6|8316.6|8291.6|8316.4|8291.4|2
1667389800000|2022-11-02 11:50:00|8316.5|8291.5|8316.4|8291.4|8316.6|8291.6|8315.6|8290.6|33
1667390100000|2022-11-02 11:55:00|8316|8291|8315|8290|8316|8291|8315|8290|32
1667390400000|2022-11-02 12:00:00|8314.9|8289.9|8315.5|8290.5|8316.2|8291.2|8314.9|8289.9|25
1667390700000|2022-11-02 12:05:00|8315.7|8290.7|8315.5|8290.5|8315.7|8290.7|8315.5|8290.5|42
1667391000000|2022-11-02 12:10:00|8315.8|8290.8|8316.6|8291.6|8316.6|8291.6|8315.5|8290.5|54
1667391300000|2022-11-02 12:15:00|8316.5|8291.5|8316.4|8291.4|8319.8|8294.8|8316|8291|173
1667391600000|2022-11-02 12:20:00|8316.6|8291.6|8315.4|8290.4|8317.8|8292.8|8315.1|8290.1|105
1667391900000|2022-11-02 12:25:00|8315.8|8290.8|8317.9|8292.9|8318.1|8293.1|8315.8|8290.8|15
1667392200000|2022-11-02 12:30:00|8317.7|8292.7|8316.8|8291.8|8317.8|8292.8|8316.7|8291.7|114
1667392500000|2022-11-02 12:35:00|8316.9|8291.9|8316.9|8291.9|8317.2|8292.2|8316.5|8291.5|85
1667392800000|2022-11-02 12:40:00|8316.6|8291.6|8323.4|8298.4|8325.7|8300|8316.5|8291.5|117
1667393100000|2022-11-02 12:45:00|8322.6|8297.6|8320.9|8295.9|8324.4|8299.4|8320.9|8295.9|91
1667393400000|2022-11-02 12:50:00|8321.1|8296.1|8317.7|8292.7|8321.3|8296.3|8317.7|8292.7|54
1667393700000|2022-11-02 12:55:00|8317.5|8292.5|8317.9|8292.9|8318.2|8293.2|8316.9|8291.9|106
1667394000000|2022-11-02 13:00:00|8317.8|8292.8|8317.8|8292.8|8318.1|8293.1|8317.5|8292.5|25
1667394300000|2022-11-02 13:05:00|8317.7|8292.7|8317.7|8292.7|8317.7|8292.7|8317.3|8292.3|22
1667394600000|2022-11-02 13:10:00|8317.9|8292.9|8316.9|8291.9|8317.9|8292.9|8316.9|8291.9|6
1667394900000|2022-11-02 13:15:00|8317|8292|8317.4|8292.4|8317.4|8292.4|8316.9|8291.9|20
1667395200000|2022-11-02 13:20:00|8317.2|8292.2|8316.8|8291.8|8317.4|8292.4|8316.8|8291.8|7
1667395500000|2022-11-02 13:25:00|8316.6|8291.6|8316|8291|8316.8|8291.8|8315.6|8290.6|31
1667395800000|2022-11-02 13:30:00|8315.8|8290.8|8319.4|8294.4|8319.7|8294.7|8315.8|8290.8|169
1667396100000|2022-11-02 13:35:00|8319.3|8294.3|8319|8294|8320|8295|8318.8|8293.8|117
1667396400000|2022-11-02 13:40:00|8318.8|8293.8|8317.6|8292.6|8319|8294|8317.4|8292.4|61
1667396700000|2022-11-02 13:45:00|8317.8|8292.8|8316.8|8291.8|8317.8|8292.8|8316.8|8291.8|16
1667397000000|2022-11-02 13:50:00|8317|8292|8315|8290|8317.2|8292.2|8315|8290|33
1667397300000|2022-11-02 13:55:00|8315.4|8290.4|8315.4|8290.4|8316.2|8291.2|8314.4|8289.4|49
1667397600000|2022-11-02 14:00:00|8315.2|8290.2|8313.8|8288.8|8316.4|8291.4|8313.8|8288.8|82
1667397900000|2022-11-02 14:05:00|8313.6|8288.6|8315|8290|8315.4|8290.4|8313.2|8288.2|98
1667398200000|2022-11-02 14:10:00|8315.1|8290.1|8313.9|8288.9|8315.3|8290.3|8313.4|8288.4|62
1667398500000|2022-11-02 14:15:00|8314|8289|8313.6|8288.6|8314.8|8289.8|8313.1|8288.1|92
1667398800000|2022-11-02 14:20:00|8313.4|8288.4|8314.2|8289.2|8314.2|8289.2|8313.4|8288.4|61
1667399100000|2022-11-02 14:25:00|8314.4|8289.4|8314.6|8289.6|8314.8|8289.8|8313.2|8288.2|84
1667399400000|2022-11-02 14:30:00|8314.8|8289.8|8314.6|8289.6|8315|8290|8314.2|8289.2|36
1667399700000|2022-11-02 14:35:00|8314.4|8289.4|8315|8290|8315.4|8290.4|8313.8|8288.8|53
1667400000000|2022-11-02 14:40:00|8314.8|8289.8|8314.4|8289.4|8315.2|8290.2|8314.2|8289.2|60
1667400300000|2022-11-02 14:45:00|8314.6|8289.6|8315.2|8290.2|8315.4|8290.4|8314.2|8289.2|48
1667400600000|2022-11-02 14:50:00|8315.4|8290.4|8315|8290|8315.6|8290.6|8314.4|8289.4|44
1667400900000|2022-11-02 14:55:00|8315.2|8290.2|8314|8289|8315.2|8290.2|8313.6|8288.6|41
1667401200000|2022-11-02 15:00:00|8313.8|8288.8|8314.2|8289.2|8314.2|8289.2|8313.8|8288.8|39
1667401500000|2022-11-02 15:05:00|8314|8289|8314.4|8289.4|8314.4|8289.4|8314|8289|45
1667401800000|2022-11-02 15:10:00|8314.2|8289.2|8314.8|8289.8|8315|8290|8313.6|8288.6|28
1667402100000|2022-11-02 15:15:00|8315|8290|8315|8290|8315.2|8290.2|8314.8|8289.8|7
1667402400000|2022-11-02 15:20:00|8315.2|8290.2|8315.4|8290.4|8315.4|8290.4|8315.2|8290.2|4
1667402700000|2022-11-02 15:25:00|8315.2|8290.2|8315.4|8290.4|8315.4|8290.4|8315|8290|4
1667403000000|2022-11-02 15:30:00|8315.2|8290.2|8314.2|8289.2|8315.4|8290.4|8314.2|8289.2|9
1667403300000|2022-11-02 15:35:00|8314|8289|8314.4|8289.4|8314.4|8289.4|8314|8289|5
1667403600000|2022-11-02 15:40:00|8314.2|8289.2|8314|8289|8314.4|8289.4|8313.8|8288.8|10
1667403900000|2022-11-02 15:45:00|8314.2|8289.2|8314.2|8289.2|8315|8290|8314.2|8289.2|37
1667404200000|2022-11-02 15:50:00|8314.4|8289.4|8314.4|8289.4|8314.8|8289.8|8314.2|8289.2|21
1667404500000|2022-11-02 15:55:00|8314.6|8289.6|8314.4|8289.4|8314.6|8289.6|8314.4|8289.4|2
1667404800000|2022-11-02 16:00:00|8314.6|8289.6|8314.4|8289.4|8314.6|8289.6|8314.4|8289.4|2
1667405100000|2022-11-02 16:05:00|8314.2|8289.2|8313.6|8288.6|8314.2|8289.2|8308.6|8283.6|93
1667405400000|2022-11-02 16:10:00|8313.4|8288.4|8313.4|8288.4|8313.4|8288.4|8312.4|8287.4|25
1667405700000|2022-11-02 16:15:00|8313.6|8288.6|8314.4|8289.4|8315|8290|8313.6|8288.6|30
1667406000000|2022-11-02 16:20:00|8314.2|8289.2|8313.8|8288.8|8314.4|8289.4|8313.6|8288.6|27
1667406300000|2022-11-02 16:25:00|8314.4|8289.4|8315.8|8290.8|8316|8291|8314.2|8289.2|30
1667406600000|2022-11-02 16:30:00|8315.7|8290.7|8315.9|8290.9|8315.9|8290.9|8315.6|8290.6|34
1667406900000|2022-11-02 16:35:00|8315.7|8290.7|8314.8|8289.8|8315.9|8290.9|8314.6|8289.6|42
1667407200000|2022-11-02 16:40:00|8314.7|8289.7|8314.3|8289.3|8314.7|8289.7|8314.3|8289.3|3
1667407500000|2022-11-02 16:45:00|8314.2|8289.2|8315.9|8290.9|8316|8291|8314|8289|25
1667407800000|2022-11-02 16:50:00|8315.8|8290.8|8315.9|8290.9|8315.9|8290.9|8315.7|8290.7|29
1667408100000|2022-11-02 16:55:00|8315.8|8290.8|8315.7|8290.7|8315.9|8290.9|8315.5|8290.5|56
1667408400000|2022-11-02 17:00:00|8315.6|8290.6|8315.7|8290.7|8315.9|8290.9|8315.6|8290.6|46
1667408700000|2022-11-02 17:05:00|8315.6|8290.6|8313.1|8288.1|8315.7|8290.7|8313.1|8288.1|89
1667409000000|2022-11-02 17:10:00|8313.3|8288.3|8313.7|8288.7|8314.2|8289.2|8313|8288|85
1667409300000|2022-11-02 17:15:00|8313.9|8288.9|8313.5|8288.5|8314.4|8289.4|8313.3|8288.3|36
1667409600000|2022-11-02 17:20:00|8313.2|8288.2|8313.3|8288.3|8314.1|8289.1|8313.2|8288.2|59
1667409900000|2022-11-02 17:25:00|8313.5|8288.5|8313.1|8288.1|8313.8|8288.8|8313.1|8288.1|46
1667410200000|2022-11-02 17:30:00|8313.2|8288.2|8312.1|8287.1|8313.3|8288.3|8312.1|8287.1|21
1667410500000|2022-11-02 17:35:00|8312.2|8287.2|8311.4|8286.4|8312.2|8287.2|8311.4|8286.4|45
1667410800000|2022-11-02 17:40:00|8310.8|8285.8|8310.1|8285.1|8311.4|8286.4|8309.3|8284.3|29
1667411100000|2022-11-02 17:45:00|8310.8|8285.8|8310.1|8285.1|8310.8|8285.8|8310.1|8285.1|3
1667411400000|2022-11-02 17:50:00|8310.2|8285.2|8311.4|8286.4|8311.4|8286.4|8309.2|8284.2|36
1667411700000|2022-11-02 17:55:00|8311.3|8286.3|8310.7|8285.7|8314.9|8289.9|8310.1|8285.1|49
1667412000000|2022-11-02 18:00:00|8308.5|8283.5|8294.9|8269.9|8308.5|8283.5|8289.1|8264.1|129
1667412300000|2022-11-02 18:05:00|8295|8270|8288.3|8263.3|8298.5|8273.5|8286.9|8261.9|147
1667412600000|2022-11-02 18:10:00|8288.4|8263.4|8290.1|8265.1|8293.4|8268.4|8283.6|8258.6|155
1667412900000|2022-11-02 18:15:00|8290|8265|8288.4|8263.4|8290|8265|8287.8|8262.8|51
1667413200000|2022-11-02 18:20:00|8288|8263|8287.8|8262.8|8289.7|8264.7|8287|8262|54
1667413500000|2022-11-02 18:25:00|8288.8|8263.8|8287|8262|8288.8|8263.8|8286.6|8261.6|28
1667413800000|2022-11-02 18:30:00|8286.6|8261.6|8283.6|8258.6|8287.2|8262.2|8282.8|8257.8|138
1667414100000|2022-11-02 18:35:00|8282.8|8257.8|8290.6|8265.6|8297.8|8272.8|8282.2|8257.2|245
1667414400000|2022-11-02 18:40:00|8289.9|8264.9|8297.4|8272.4|8298.2|8273.2|8289.3|8264.3|212
1667414700000|2022-11-02 18:45:00|8297.6|8272.6|8300|8275|8300.5|8275.5|8294.4|8269.4|230
1667415000000|2022-11-02 18:50:00|8299.8|8274.8|8314.1|8289.1|8315.4|8290.4|8299|8274|211
1667415300000|2022-11-02 18:55:00|8314.5|8289.5|8306.3|8281.3|8315.5|8290.5|8301|8276|172
1667415600000|2022-11-02 19:00:00|8306.5|8281.5|8306.2|8281.2|8311.1|8286.1|8302.2|8277.2|217
1667415900000|2022-11-02 19:05:00|8304.7|8279.7|8295.6|8270.6|8306.9|8281.9|8294.2|8269.2|209
1667416200000|2022-11-02 19:10:00|8296.4|8271.4|8296.8|8271.8|8300.6|8275.6|8294|8269|278
1667416500000|2022-11-02 19:15:00|8295|8270|8309.8|8284.8|8310.6|8285.6|8295|8270|223
1667416800000|2022-11-02 19:20:00|8308|8283|8316.6|8291.6|8316.6|8291.6|8306|8281|149
1667417100000|2022-11-02 19:25:00|8316.8|8291.8|8316.4|8291.4|8317.6|8292.6|8315|8290|195
1667417400000|2022-11-02 19:30:00|8316.6|8291.6|8315.8|8290.8|8318.6|8293.6|8315|8290|50
1667417700000|2022-11-02 19:35:00|8316.2|8291.2|8316.6|8291.6|8316.8|8291.8|8315.2|8290.2|32
1667418000000|2022-11-02 19:40:00|8316.2|8291.2|8316.8|8291.8|8316.8|8291.8|8316.2|8291.2|4
1667418300000|2022-11-02 19:45:00|8316.2|8291.2|8316.8|8291.8|8316.8|8291.8|8315|8290|17
1667418600000|2022-11-02 19:50:00|8316|8291|8317|8292|8317.6|8292.6|8315|8290|20
1667418900000|2022-11-02 19:55:00|8317.4|8292.4|8321.8|8296.8|8321.8|8296.8|8317.4|8292.4|18
1667435400000|2022-11-03 00:30:00|8338.9|8313.9|8338.9|8313.9|8338.9|8313.9|8338.6|8313.6|3
1667435700000|2022-11-03 00:35:00|8335.7|8310.7|8335.7|8310.7|8335.7|8310.7|8335.7|8310.7|1
1667436000000|2022-11-03 00:40:00|8333.9|8308.9|8336.3|8311.3|8336.3|8311.3|8329.8|8304.8|5
1667436600000|2022-11-03 00:50:00|8332.7|8307.7|8332.4|8307.4|8336.3|8311.3|8330.7|8305.7|10
1667437200000|2022-11-03 01:00:00|8331.6|8306.6|8331.6|8306.6|8331.6|8306.6|8331.6|8306.6|1
1667437800000|2022-11-03 01:10:00|8330.7|8305.7|8330.5|8305.5|8330.9|8305.9|8330.5|8305.5|3
1667438100000|2022-11-03 01:15:00|8330.9|8305.9|8330.9|8305.9|8330.9|8305.9|8330.9|8305.9|1
1667438400000|2022-11-03 01:20:00|8330.5|8305.5|8330.9|8305.9|8330.9|8305.9|8330.5|8305.5|2
1667438700000|2022-11-03 01:25:00|8329.2|8304.2|8329.2|8304.2|8329.2|8304.2|8329.2|8304.2|1
1667439000000|2022-11-03 01:30:00|8330.3|8305.3|8330.3|8305.3|8330.3|8305.3|8330.3|8305.3|1
1667439300000|2022-11-03 01:35:00|8332.7|8307.7|8332.7|8307.7|8332.7|8307.7|8332.7|8307.7|1
1667439600000|2022-11-03 01:40:00|8329.7|8304.7|8330.3|8305.3|8330.3|8305.3|8329.7|8304.7|4
1667439900000|2022-11-03 01:45:00|8328.7|8303.7|8330.3|8305.3|8330.3|8305.3|8328.7|8303.7|2
1667440500000|2022-11-03 01:55:00|8328.6|8303.6|8328.2|8303.2|8328.6|8303.6|8328.2|8303.2|2
1667441700000|2022-11-03 02:15:00|8326.3|8301.3|8328.4|8303.4|8328.4|8303.4|8326.3|8301.3|2
1667442000000|2022-11-03 02:20:00|8328.2|8303.2|8328.4|8303.4|8328.4|8303.4|8328.2|8303.2|2
1667442600000|2022-11-03 02:30:00|8328.8|8303.8|8328.8|8303.8|8328.8|8303.8|8328.8|8303.8|1
1667442900000|2022-11-03 02:35:00|8328.4|8303.4|8329.4|8304.4|8329.4|8304.4|8328.4|8303.4|2
1667443200000|2022-11-03 02:40:00|8328|8303|8330.7|8305.7|8330.7|8305.7|8328|8303|3
1667443800000|2022-11-03 02:50:00|8329.3|8304.3|8328.8|8303.8|8330.9|8305.9|8328|8303|6
1667445000000|2022-11-03 03:10:00|8328.6|8303.6|8327.9|8302.9|8328.8|8303.8|8327.4|8302.4|17
1667445300000|2022-11-03 03:15:00|8327.5|8302.5|8328|8303|8328|8303|8327.5|8302.5|5
1667445600000|2022-11-03 03:20:00|8327|8302|8325.6|8300.6|8332.1|8307.1|8325.5|8300.5|39
1667445900000|2022-11-03 03:25:00|8325.5|8300.5|8320.9|8295.9|8327.5|8302.5|8319.5|8294.5|91
1667446200000|2022-11-03 03:30:00|8320.1|8295.1|8323.9|8298.9|8326.3|8303.6|8317.3|8292.3|482
1667446500000|2022-11-03 03:35:00|8324|8299|8318.8|8303.8|8324.4|8304.1|8316.9|8297|156
1667446800000|2022-11-03 03:40:00|8318.7|8303.7|8319.9|8304.9|8323.7|8305|8318.2|8298.6|82
1667447100000|2022-11-03 03:45:00|8320|8305|8320.1|8305.1|8320.6|8305.6|8319.4|8304.4|121
1667447400000|2022-11-03 03:50:00|8320.2|8305.2|8322|8307|8322.2|8307.2|8319.9|8304.9|81
1667447700000|2022-11-03 03:55:00|8321.9|8306.9|8320.4|8305.4|8321.9|8306.9|8319.8|8304.8|44
1667448000000|2022-11-03 04:00:00|8320.5|8305.5|8319.2|8304.2|8320.8|8305.8|8317.3|8302.3|92
1667448300000|2022-11-03 04:05:00|8319.1|8304.1|8317.9|8302.9|8322.9|8304.5|8317.6|8297.8|81
1667448600000|2022-11-03 04:10:00|8318.1|8303.1|8318.6|8303.6|8324|8304.4|8317.8|8298.9|60
1667448900000|2022-11-03 04:15:00|8318.4|8303.4|8320|8305|8320.1|8305.1|8317.9|8302.9|83
1667449200000|2022-11-03 04:20:00|8319.8|8304.8|8319.9|8304.9|8320|8305|8319|8304|93
1667449500000|2022-11-03 04:25:00|8320|8305|8319.4|8304.4|8320|8305|8318.7|8303.7|60
1667449800000|2022-11-03 04:30:00|8319.2|8304.2|8317.9|8302.9|8319.2|8304.2|8317.9|8302.9|22
1667450100000|2022-11-03 04:35:00|8318|8303|8316.7|8301.7|8318.6|8303.6|8315.8|8300.8|56
1667450400000|2022-11-03 04:40:00|8316.6|8301.6|8322.2|8297.2|8322.3|8302.8|8316.3|8296.8|64
1667450700000|2022-11-03 04:45:00|8322.3|8297.3|8317.8|8302.8|8322.3|8302.8|8317.1|8297.2|14
1667451000000|2022-11-03 04:50:00|8317.7|8302.7|8317.1|8302.1|8317.8|8302.8|8316|8301|94
1667451300000|2022-11-03 04:55:00|8317.4|8302.4|8320|8295|8321|8303.4|8314.6|8294.8|116
1667451600000|2022-11-03 05:00:00|8319.2|8294.2|8315.9|8300.9|8319.8|8301.4|8314.4|8294.2|87
1667451900000|2022-11-03 05:05:00|8315.2|8300.2|8315.2|8300.2|8320.3|8300.7|8313.9|8295.3|121
1667452200000|2022-11-03 05:10:00|8315.1|8300.1|8314.6|8299.6|8316.2|8301.2|8314.6|8299.6|37
1667452500000|2022-11-03 05:15:00|8314.7|8299.7|8309.3|8294.3|8315.4|8299.7|8308.2|8289.9|185
1667452800000|2022-11-03 05:20:00|8309.1|8294.1|8308.5|8293.5|8310.4|8295.4|8305.9|8290.9|182
1667453100000|2022-11-03 05:25:00|8308.6|8293.6|8310.8|8295.8|8311.6|8296.6|8308|8293|114
1667453400000|2022-11-03 05:30:00|8310.7|8295.7|8315.2|8290.2|8315.8|8297.2|8310.7|8290.1|68
1667453700000|2022-11-03 05:35:00|8315.3|8290.3|8315.6|8290.6|8316|8296.6|8310.2|8290|59
1667454000000|2022-11-03 05:40:00|8310.6|8295.6|8310.7|8295.7|8315.9|8296.2|8310.3|8290.4|66
1667454300000|2022-11-03 05:45:00|8310.9|8295.9|8311.6|8296.6|8312.6|8297.6|8310.5|8295.5|101
1667454600000|2022-11-03 05:50:00|8311.8|8296.8|8311.8|8296.8|8311.8|8296.8|8310.6|8295.6|37
1667454900000|2022-11-03 05:55:00|8311.7|8296.7|8312.9|8297.9|8313.4|8298.4|8311.7|8296.7|82
1667455200000|2022-11-03 06:00:00|8313|8298|8316.8|8301.8|8320.7|8302.2|8312.9|8294.2|185
1667455500000|2022-11-03 06:05:00|8317.2|8302.2|8319.1|8304.1|8319.8|8304.8|8317.2|8302.2|136
1667455800000|2022-11-03 06:10:00|8319.3|8304.3|8320.1|8305.1|8325.3|8305.4|8319.3|8299.6|78
1667456100000|2022-11-03 06:15:00|8319.9|8304.9|8321.2|8306.2|8326.1|8306.6|8319.9|8301|92
1667456400000|2022-11-03 06:20:00|8321.4|8306.4|8322|8307|8327.2|8308|8321.2|8301.7|134
1667456700000|2022-11-03 06:25:00|8321.9|8306.9|8318.9|8303.9|8327.2|8307.6|8316.7|8301.7|160
1667457000000|2022-11-03 06:30:00|8319|8304|8319.2|8304.2|8321.4|8306.4|8318.6|8303.6|137
1667457300000|2022-11-03 06:35:00|8319.4|8304.4|8320.2|8305.2|8324.5|8305.4|8319|8299.5|93
1667457600000|2022-11-03 06:40:00|8320.1|8305.1|8319.8|8304.8|8320.1|8305.1|8319.1|8304.1|43
1667457900000|2022-11-03 06:45:00|8319.6|8304.6|8319.8|8304.8|8320|8305|8319.4|8304.4|70
1667458200000|2022-11-03 06:50:00|8319.6|8304.6|8319.6|8304.6|8320|8305|8319.2|8304.2|80
1667458500000|2022-11-03 06:55:00|8319.4|8304.4|8324.6|8299.6|8325|8305.2|8319.2|8299.4|87
1667458800000|2022-11-03 07:00:00|8324.4|8299.4|8320.4|8305.4|8325|8305.8|8318.7|8299.4|77
1667459100000|2022-11-03 07:05:00|8320.3|8305.3|8320.8|8305.8|8320.8|8305.8|8320.1|8305.1|138
1667459400000|2022-11-03 07:10:00|8320.7|8305.7|8321.7|8306.7|8321.8|8306.8|8320.7|8305.7|29
1667459700000|2022-11-03 07:15:00|8321.9|8306.9|8322.7|8307.7|8322.8|8307.8|8321.5|8306.5|74
1667460000000|2022-11-03 07:20:00|8322.6|8307.6|8322.4|8307.4|8322.6|8307.6|8321.4|8306.4|107
1667460300000|2022-11-03 07:25:00|8322.2|8307.2|8321.4|8306.4|8326.4|8307.6|8321.3|8301.1|79
1667460600000|2022-11-03 07:30:00|8321.5|8306.5|8320.7|8305.7|8325.9|8306.5|8319.6|8300.2|108
1667460900000|2022-11-03 07:35:00|8320.8|8305.8|8321.9|8306.9|8325.8|8307.2|8320.5|8300.6|143
1667461200000|2022-11-03 07:40:00|8322|8307|8322.8|8307.8|8323|8308|8321.6|8306.6|139
1667461500000|2022-11-03 07:45:00|8322.7|8307.7|8323.7|8308.7|8323.7|8308.7|8322.4|8307.4|46
1667461800000|2022-11-03 07:50:00|8324.2|8309.2|8321|8306|8326.4|8309.2|8320.4|8298.2|119
1667462100000|2022-11-03 07:55:00|8321.2|8306.2|8320.4|8305.4|8321.8|8306.8|8319.9|8304.9|63
1667462400000|2022-11-03 08:00:00|8320.2|8305.2|8321.2|8306.2|8322|8307|8320.2|8305.2|75
1667462700000|2022-11-03 08:05:00|8321.4|8306.4|8319.8|8304.8|8321.4|8306.4|8319.6|8304.6|55
1667463000000|2022-11-03 08:10:00|8320|8305|8319.2|8304.2|8320|8305|8317.6|8302.6|73
1667463300000|2022-11-03 08:15:00|8319|8304|8321|8306|8325.7|8306.4|8318.9|8299.1|78
1667463600000|2022-11-03 08:20:00|8320.8|8305.8|8322.3|8307.3|8322.8|8307.8|8320.8|8305.8|51
1667463900000|2022-11-03 08:25:00|8322.4|8307.4|8324|8309|8325|8310|8322.3|8307.3|59
1667464200000|2022-11-03 08:30:00|8329|8304|8326.8|8301.8|8330.7|8308.9|8323.9|8301.6|151
1667464500000|2022-11-03 08:35:00|8326.6|8301.6|8327.6|8302.6|8327.9|8302.9|8326.6|8301.6|62
1667464800000|2022-11-03 08:40:00|8327.5|8302.5|8327.5|8302.5|8328.2|8303.2|8327|8302|67
1667465100000|2022-11-03 08:45:00|8327.6|8302.6|8328.5|8303.5|8328.5|8303.5|8326.9|8301.9|45
1667465400000|2022-11-03 08:50:00|8328.4|8303.4|8328.1|8303.1|8328.7|8303.7|8327.3|8302.3|38
1667465700000|2022-11-03 08:55:00|8328.3|8303.3|8327.7|8302.7|8328.5|8303.5|8327.6|8302.6|33
1667466000000|2022-11-03 09:00:00|8327.9|8302.9|8327.4|8302.4|8328.4|8303.4|8327|8302|32
1667466300000|2022-11-03 09:05:00|8327.5|8302.5|8327.9|8302.9|8328.1|8303.1|8327.2|8302.2|14
1667466600000|2022-11-03 09:10:00|8327.8|8302.8|8329.4|8304.4|8329.7|8304.7|8327.7|8302.7|32
1667466900000|2022-11-03 09:15:00|8329.6|8304.6|8327.7|8302.7|8329.7|8304.7|8324.6|8299.6|122
1667467200000|2022-11-03 09:20:00|8327.9|8302.9|8328.7|8303.7|8329.9|8304.9|8327.7|8302.7|94
1667467500000|2022-11-03 09:25:00|8328.8|8303.8|8330.5|8305.5|8330.8|8305.8|8328.8|8303.8|81
1667467800000|2022-11-03 09:30:00|8330.3|8305.3|8329.2|8304.2|8330.5|8305.5|8327.6|8302.6|78
1667468100000|2022-11-03 09:35:00|8329.1|8304.1|8329|8304|8329.5|8304.5|8326.9|8301.9|98
1667468400000|2022-11-03 09:40:00|8329.1|8304.1|8326.4|8301.4|8329.5|8304.5|8324.4|8299.4|150
1667468700000|2022-11-03 09:45:00|8326.6|8301.6|8329.8|8304.8|8330.7|8305.7|8326.6|8301.6|92
1667469000000|2022-11-03 09:50:00|8329.9|8304.9|8329.8|8304.8|8330.1|8305.1|8327.3|8302.3|117
1667469300000|2022-11-03 09:55:00|8329.7|8304.7|8327.4|8302.4|8329.8|8304.8|8325|8300|142
1667469600000|2022-11-03 10:00:00|8327.6|8302.6|8329.3|8304.3|8329.4|8304.4|8327|8302|62
1667469900000|2022-11-03 10:05:00|8329.4|8304.4|8330.7|8305.7|8331.6|8306.6|8329.4|8304.4|49
1667470200000|2022-11-03 10:10:00|8331.2|8306.2|8331.9|8306.9|8332.1|8307.1|8330.6|8305.6|97
1667470500000|2022-11-03 10:15:00|8331.2|8306.2|8332|8307|8333.2|8308.2|8329.3|8304.3|61
1667470800000|2022-11-03 10:20:00|8331.9|8306.9|8330.7|8305.7|8331.9|8306.9|8330.5|8305.5|31
1667471100000|2022-11-03 10:25:00|8330.9|8305.9|8330.9|8305.9|8330.9|8305.9|8330.3|8305.3|27
1667471400000|2022-11-03 10:30:00|8330.8|8305.8|8330.9|8305.9|8331.1|8306.1|8330.7|8305.7|15
1667471700000|2022-11-03 10:35:00|8331|8306|8330.8|8305.8|8331.1|8306.1|8329.8|8304.8|49
1667472000000|2022-11-03 10:40:00|8330.6|8305.6|8330.9|8305.9|8331.1|8306.1|8330.6|8305.6|32
1667472300000|2022-11-03 10:45:00|8330.8|8305.8|8332.6|8307.6|8332.6|8307.6|8330.8|8305.8|38
1667472600000|2022-11-03 10:50:00|8332.8|8307.8|8332|8307|8332.8|8307.8|8331.9|8306.9|22
1667472900000|2022-11-03 10:55:00|8331.9|8306.9|8329.3|8304.3|8332|8307|8329.2|8304.2|33
1667473200000|2022-11-03 11:00:00|8329.2|8304.2|8328.6|8303.6|8329.2|8304.2|8327.8|8302.8|25
1667473500000|2022-11-03 11:05:00|8328.7|8303.7|8327.2|8302.2|8329|8304|8326.9|8301.9|57
1667473800000|2022-11-03 11:10:00|8327.1|8302.1|8326.5|8301.5|8327.1|8302.1|8326|8301|49
1667474100000|2022-11-03 11:15:00|8326.1|8301.1|8327.5|8302.5|8327.7|8302.7|8325.1|8300.1|121
1667474400000|2022-11-03 11:20:00|8327.6|8302.6|8326.9|8301.9|8327.7|8302.7|8326.9|8301.9|82
1667474700000|2022-11-03 11:25:00|8327|8302|8328.8|8303.8|8329.1|8304.1|8327|8302|84
1667475000000|2022-11-03 11:30:00|8328.6|8303.6|8329|8304|8329.2|8304.2|8328.6|8303.6|14
1667475300000|2022-11-03 11:35:00|8329.2|8304.2|8327.8|8302.8|8329.2|8304.2|8325.4|8300.4|34
1667475600000|2022-11-03 11:40:00|8328.2|8303.2|8330|8305|8330.4|8305.4|8328.2|8303.2|28
1667475900000|2022-11-03 11:45:00|8330.2|8305.2|8330|8305|8330.4|8305.4|8330|8305|16
1667476200000|2022-11-03 11:50:00|8330.2|8305.2|8327|8302|8330.2|8305.2|8325.4|8300.4|47
1667476500000|2022-11-03 11:55:00|8328.4|8303.4|8329.4|8304.4|8329.8|8304.8|8327.4|8302.4|50
1667476800000|2022-11-03 12:00:00|8329.2|8304.2|8328|8303|8329.2|8304.2|8327.6|8302.6|102
1667477100000|2022-11-03 12:05:00|8328.1|8303.1|8327.8|8302.8|8328.4|8303.4|8324.8|8299.8|151
1667477400000|2022-11-03 12:10:00|8328.2|8303.2|8330|8305|8331|8306|8328.2|8303.2|112
1667477700000|2022-11-03 12:15:00|8329.8|8304.8|8328.6|8303.6|8330.4|8305.4|8328.2|8303.2|74
1667478000000|2022-11-03 12:20:00|8328.8|8303.8|8330.4|8305.4|8330.8|8305.8|8328.8|8303.8|61
1667478300000|2022-11-03 12:25:00|8330.2|8305.2|8328.4|8303.4|8330.4|8305.4|8328.4|8303.4|32
1667478600000|2022-11-03 12:30:00|8328.5|8303.5|8330.6|8305.6|8330.6|8305.6|8328.4|8303.4|139
1667478900000|2022-11-03 12:35:00|8330.8|8305.8|8330.6|8305.6|8331.1|8306.1|8330.5|8305.5|36
1667479200000|2022-11-03 12:40:00|8330.4|8305.4|8331.2|8306.2|8331.2|8306.2|8329.4|8304.4|60
1667479500000|2022-11-03 12:45:00|8331.4|8306.4|8332.1|8307.1|8332.5|8307.5|8331.1|8306.1|80
1667479800000|2022-11-03 12:50:00|8331.9|8306.9|8331.9|8306.9|8331.9|8306.9|8329.9|8304.9|70
1667480100000|2022-11-03 12:55:00|8332|8307|8334|8309|8334.7|8309.7|8331.7|8306.7|47
1667480400000|2022-11-03 13:00:00|8333.9|8308.9|8335.8|8310.8|8336|8311|8333.9|8308.9|37
1667480700000|2022-11-03 13:05:00|8336|8311|8335|8310|8337|8312|8334.8|8309.8|22
1667481000000|2022-11-03 13:10:00|8334|8309|8333.6|8308.6|8335|8310|8333.3|8308.3|48
1667481300000|2022-11-03 13:15:00|8333.4|8308.4|8335|8310|8335.2|8310.2|8332.7|8307.7|67
1667481600000|2022-11-03 13:20:00|8335.2|8310.2|8335.2|8310.2|8337.2|8312.2|8335|8310|57
1667481900000|2022-11-03 13:25:00|8335.4|8310.4|8335.2|8310.2|8336|8311|8333.7|8308.7|135
1667482200000|2022-11-03 13:30:00|8334.6|8309.6|8331.2|8306.2|8335|8310|8330.7|8305.7|120
1667482500000|2022-11-03 13:35:00|8331.1|8306.1|8330.3|8305.3|8332.2|8307.2|8330.3|8305.3|66
1667482800000|2022-11-03 13:40:00|8330.4|8305.4|8330.8|8305.8|8331.2|8306.2|8326|8301|156
1667483100000|2022-11-03 13:45:00|8330.9|8305.9|8331.4|8306.4|8333.4|8308.4|8330|8305|208
1667483400000|2022-11-03 13:50:00|8331.6|8306.6|8329.8|8304.8|8332.1|8307.1|8329.4|8304.4|164
1667483700000|2022-11-03 13:55:00|8329.6|8304.6|8328.4|8303.4|8330.7|8305.7|8328.4|8303.4|92
1667484000000|2022-11-03 14:00:00|8327.6|8302.6|8326.8|8301.8|8329.6|8304.6|8326.2|8301.2|194
1667484300000|2022-11-03 14:05:00|8327|8302|8328.2|8303.2|8328.4|8303.4|8324.6|8299.6|180
1667484600000|2022-11-03 14:10:00|8328.3|8303.3|8324.2|8299.2|8328.7|8303.7|8323|8298|169
1667484900000|2022-11-03 14:15:00|8324|8299|8323.4|8298.4|8325.8|8300.8|8323.1|8298.1|157
1667485200000|2022-11-03 14:20:00|8322.7|8297.7|8319.4|8294.4|8324|8299|8319.4|8294.4|142
1667485500000|2022-11-03 14:25:00|8319.8|8294.8|8318.6|8293.6|8319.8|8294.8|8316.4|8291.4|134
1667485800000|2022-11-03 14:30:00|8318.8|8293.8|8322.4|8297.4|8322.4|8297.4|8317.8|8292.8|109
1667486100000|2022-11-03 14:35:00|8322.2|8297.2|8318|8293|8322.2|8297.2|8317.4|8292.4|70
1667486400000|2022-11-03 14:40:00|8317.8|8292.8|8317.2|8292.2|8319.2|8294.2|8316.4|8291.4|90
1667486700000|2022-11-03 14:45:00|8316.8|8291.8|8313.1|8288.1|8316.9|8291.9|8312.2|8287.2|73
1667487000000|2022-11-03 14:50:00|8313|8288|8315.1|8290.1|8316|8291|8310.8|8285.8|123
1667487300000|2022-11-03 14:55:00|8314.6|8289.6|8314.8|8289.8|8315.7|8290.7|8312.3|8287.3|98
1667487600000|2022-11-03 15:00:00|8314.6|8289.6|8318.2|8293.2|8319.2|8294.2|8314.6|8289.6|102
1667487900000|2022-11-03 15:05:00|8317.8|8292.8|8318.3|8293.3|8319.2|8294.2|8317|8292|74
1667488200000|2022-11-03 15:10:00|8318|8293|8317.6|8292.6|8318.2|8293.2|8316.8|8291.8|25
1667488500000|2022-11-03 15:15:00|8317.4|8292.4|8317.5|8292.5|8317.6|8292.6|8317|8292|49
1667488800000|2022-11-03 15:20:00|8317.2|8292.2|8317.2|8292.2|8317.3|8292.3|8316|8291|83
1667489100000|2022-11-03 15:25:00|8317.3|8292.3|8317|8292|8318.2|8293.2|8316.4|8291.4|61
1667489400000|2022-11-03 15:30:00|8317.2|8292.2|8318|8293|8319|8294|8317|8292|84
1667489700000|2022-11-03 15:35:00|8317.8|8292.8|8314.1|8289.1|8318.4|8293.4|8314.1|8289.1|106
1667490000000|2022-11-03 15:40:00|8314.2|8289.2|8313|8288|8314.6|8289.6|8312.2|8287.2|84
1667490300000|2022-11-03 15:45:00|8312.8|8287.8|8313|8288|8314|8289|8312.4|8287.4|86
1667490600000|2022-11-03 15:50:00|8313.4|8288.4|8315.2|8290.2|8315.8|8290.8|8313|8288|116
1667490900000|2022-11-03 15:55:00|8315.4|8290.4|8315.2|8290.2|8316.6|8291.6|8314.6|8289.6|102
1667491200000|2022-11-03 16:00:00|8315|8290|8312|8287|8315.6|8290.6|8311.4|8286.4|64
1667491500000|2022-11-03 16:05:00|8311.8|8286.8|8311.4|8286.4|8314|8289|8311.3|8286.3|65
1667491800000|2022-11-03 16:10:00|8311.6|8286.6|8312.3|8287.3|8312.6|8287.6|8311.4|8286.4|43
1667492100000|2022-11-03 16:15:00|8312.5|8287.5|8313.4|8288.4|8314.6|8289.6|8310.1|8285.1|111
1667492400000|2022-11-03 16:20:00|8312.7|8287.7|8314.8|8289.8|8314.8|8289.8|8312.7|8287.7|40
1667492700000|2022-11-03 16:25:00|8315.4|8290.4|8312.8|8287.8|8315.6|8290.6|8312.1|8287.1|81
1667493000000|2022-11-03 16:30:00|8312.7|8287.7|8313.4|8288.4|8314.1|8289.1|8312.5|8287.5|52
1667493300000|2022-11-03 16:35:00|8313.3|8288.3|8315.3|8290.3|8315.4|8290.4|8313.3|8288.3|82
1667493600000|2022-11-03 16:40:00|8315.4|8290.4|8315.3|8290.3|8315.8|8290.8|8315.1|8290.1|37
1667493900000|2022-11-03 16:45:00|8315.4|8290.4|8316.1|8291.1|8316.6|8291.6|8314.1|8289.1|49
1667494200000|2022-11-03 16:50:00|8316.2|8291.2|8312.8|8287.8|8316.2|8291.2|8312.8|8287.8|80
1667494500000|2022-11-03 16:55:00|8312.5|8287.5|8313.8|8288.8|8314|8289|8312.3|8287.3|58
1667494800000|2022-11-03 17:00:00|8313.7|8288.7|8313.2|8288.2|8313.8|8288.8|8312.6|8287.6|75
1667495100000|2022-11-03 17:05:00|8312.9|8287.9|8313.2|8288.2|8314.1|8289.1|8312.9|8287.9|14
1667495400000|2022-11-03 17:10:00|8313.7|8288.7|8312.6|8287.6|8314.3|8289.3|8311.8|8286.8|63
1667495700000|2022-11-03 17:15:00|8312.5|8287.5|8312.5|8287.5|8312.8|8287.8|8312.1|8287.1|213
1667496000000|2022-11-03 17:20:00|8312.4|8287.4|8313.3|8288.3|8313.3|8288.3|8312.4|8287.4|92
1667496300000|2022-11-03 17:25:00|8313.2|8288.2|8312.8|8287.8|8313.4|8288.4|8312.8|8287.8|61
1667496600000|2022-11-03 17:30:00|8313|8288|8313.8|8288.8|8313.8|8288.8|8312.8|8287.8|75
1667496900000|2022-11-03 17:35:00|8314.1|8289.1|8313.8|8288.8|8314.1|8289.1|8313.8|8288.8|12
1667497200000|2022-11-03 17:40:00|8313.3|8288.3|8313.8|8288.8|8314.4|8289.4|8313.3|8288.3|64
1667497500000|2022-11-03 17:45:00|8313.5|8288.5|8313.2|8288.2|8313.6|8288.6|8313.1|8288.1|19
1667497800000|2022-11-03 17:50:00|8313.4|8288.4|8313.6|8288.6|8313.6|8288.6|8313.1|8288.1|42
1667498100000|2022-11-03 17:55:00|8313.4|8288.4|8313.6|8288.6|8314|8289|8313.2|8288.2|90
1667498400000|2022-11-03 18:00:00|8313.5|8288.5|8314.8|8289.8|8314.8|8289.8|8313.5|8288.5|28
1667498700000|2022-11-03 18:05:00|8314.6|8289.6|8314.8|8289.8|8314.8|8289.8|8314.6|8289.6|12
1667499000000|2022-11-03 18:10:00|8315.2|8290.2|8314.8|8289.8|8315.2|8290.2|8314.8|8289.8|2
1667500200000|2022-11-03 18:30:00|8314.6|8289.6|8314.8|8289.8|8314.8|8289.8|8314.6|8289.6|2
1667500500000|2022-11-03 18:35:00|8314.6|8289.6|8314.5|8289.5|8314.6|8289.6|8314.5|8289.5|6
1667500800000|2022-11-03 18:40:00|8314.6|8289.6|8314.6|8289.6|8314.6|8289.6|8314.4|8289.4|5
1667501100000|2022-11-03 18:45:00|8314.4|8289.4|8314.4|8289.4|8314.4|8289.4|8313.8|8288.8|12
1667501400000|2022-11-03 18:50:00|8314.2|8289.2|8314.4|8289.4|8314.4|8289.4|8314.2|8289.2|30
1667501700000|2022-11-03 18:55:00|8314.2|8289.2|8313.9|8288.9|8314.2|8289.2|8313.9|8288.9|2
1667502000000|2022-11-03 19:00:00|8313.8|8288.8|8313.8|8288.8|8315.2|8290.2|8313.4|8288.4|50
1667502300000|2022-11-03 19:05:00|8313.6|8288.6|8314|8289|8314.2|8289.2|8313.6|8288.6|13
1667502600000|2022-11-03 19:10:00|8313.8|8288.8|8313.6|8288.6|8314|8289|8313.4|8288.4|6
1667502900000|2022-11-03 19:15:00|8313.2|8288.2|8312.8|8287.8|8313.8|8288.8|8312.6|8287.6|32
1667503200000|2022-11-03 19:20:00|8312.6|8287.6|8314.6|8289.6|8315|8290|8311.8|8286.8|17
1667503500000|2022-11-03 19:25:00|8312.6|8287.6|8312.8|8287.8|8315|8290|8311.8|8286.8|27
1667503800000|2022-11-03 19:30:00|8313|8288|8314.6|8289.6|8314.6|8289.6|8312|8287|9
1667504100000|2022-11-03 19:35:00|8313.4|8288.4|8313.4|8288.4|8314.6|8289.6|8313.4|8288.4|3
1667504400000|2022-11-03 19:40:00|8314.8|8289.8|8313|8288|8315|8290|8312|8287|7
1667504700000|2022-11-03 19:45:00|8315|8290|8312.2|8287.2|8315|8290|8312.2|8287.2|6
1667505000000|2022-11-03 19:50:00|8312.4|8287.4|8312.2|8287.2|8313|8288|8310.6|8285.6|6
1667505300000|2022-11-03 19:55:00|8312|8287|8312.2|8287.2|8313.4|8288.4|8312|8287|16
1667521800000|2022-11-04 00:30:00|8328|8299|8328|8299|8328|8299|8328|8299|1
1667522100000|2022-11-04 00:35:00|8317.3|8292.3|8312.9|8287.9|8317.3|8292.3|8312.9|8287.9|3
1667523600000|2022-11-04 01:00:00|8317.3|8292.3|8312|8287|8317.3|8292.3|8311.4|8286.4|6
1667523900000|2022-11-04 01:05:00|8312.2|8287.2|8312|8287|8312.2|8287.2|8312|8287|2
1667525400000|2022-11-04 01:30:00|8314|8289|8309.8|8284.8|8314|8289|8306.4|8281.4|41
1667526600000|2022-11-04 01:50:00|8309|8284|8309.6|8284.6|8309.6|8284.6|8309|8284|2
1667526900000|2022-11-04 01:55:00|8309|8284|8309|8284|8309|8284|8309|8284|1
1667527200000|2022-11-04 02:00:00|8309.4|8284.4|8309|8284|8309.4|8284.4|8309|8284|4
1667528100000|2022-11-04 02:15:00|8309.5|8284.5|8309|8284|8309.5|8284.5|8309|8284|2
1667530200000|2022-11-04 02:50:00|8300.2|8275.2|8300.8|8275.8|8301|8276|8300.2|8275.2|3
1667530500000|2022-11-04 02:55:00|8301|8276|8300|8275|8302.2|8277.2|8296|8271|32
1667530800000|2022-11-04 03:00:00|8299.9|8274.9|8301.3|8276.3|8301.6|8276.6|8299.9|8274.9|68
1667531100000|2022-11-04 03:05:00|8300.8|8275.8|8301.3|8276.3|8303.3|8278.3|8299.8|8274.8|166
1667531400000|2022-11-04 03:10:00|8301.7|8276.7|8296.5|8271.5|8303.5|8278.5|8294.3|8269.3|77
1667531700000|2022-11-04 03:15:00|8297.4|8272.4|8298.1|8273.1|8298.2|8273.2|8296.5|8271.5|84
1667532000000|2022-11-04 03:20:00|8297.4|8272.4|8298.1|8273.1|8298.7|8273.7|8295|8270|35
1667532300000|2022-11-04 03:25:00|8296.9|8271.9|8296.5|8271.5|8297.9|8272.9|8296.2|8271.2|14
1667532600000|2022-11-04 03:30:00|8297|8272|8306.8|8281.8|8306.9|8281.9|8297|8272|465
1667532900000|2022-11-04 03:35:00|8306.3|8281.3|8302.9|8287.9|8307.3|8288.2|8300.3|8280.5|182
1667533200000|2022-11-04 03:40:00|8303|8288|8300.1|8285.1|8307.9|8288.4|8299.9|8281.8|152
1667533500000|2022-11-04 03:45:00|8300.3|8285.3|8300.1|8285.1|8305.9|8285.8|8298.9|8279|115
1667533800000|2022-11-04 03:50:00|8300.2|8285.2|8295.6|8280.6|8304.7|8285.2|8295.6|8275.2|172
1667534100000|2022-11-04 03:55:00|8295.5|8280.5|8296.4|8281.4|8301.6|8282.2|8293.9|8273.9|199
1667534400000|2022-11-04 04:00:00|8296.6|8281.6|8298.2|8283.2|8298.8|8283.8|8296.1|8281.1|113
1667534700000|2022-11-04 04:05:00|8298.4|8283.4|8296.3|8281.3|8298.6|8283.6|8296|8281|145
1667535000000|2022-11-04 04:10:00|8296.2|8281.2|8290.3|8275.3|8296.4|8281.4|8289.8|8270.4|183
1667535300000|2022-11-04 04:15:00|8290.4|8275.4|8291.9|8276.9|8297.9|8278.3|8290.3|8271.9|139
1667535600000|2022-11-04 04:20:00|8291.7|8276.7|8295.8|8270.8|8295.8|8276.8|8289.7|8270.5|130
1667535900000|2022-11-04 04:25:00|8295.9|8270.9|8293|8278|8297.9|8278.1|8290.7|8270.4|150
1667536200000|2022-11-04 04:30:00|8292.9|8277.9|8287.3|8272.3|8298|8278.4|8287.3|8267.3|90
1667536500000|2022-11-04 04:35:00|8292.2|8267.2|8292.5|8267.5|8293.4|8274|8285.3|8264|261
1667536800000|2022-11-04 04:40:00|8287.3|8272.3|8287.9|8272.9|8293.4|8274|8286.8|8267.3|183
1667537100000|2022-11-04 04:45:00|8288.1|8273.1|8289.1|8264.1|8293.9|8275.1|8283.7|8264|191
1667537400000|2022-11-04 04:50:00|8283.9|8268.9|8288.6|8263.6|8289.5|8269.7|8282.9|8262.6|311
1667537700000|2022-11-04 04:55:00|8288.8|8263.8|8283.2|8268.2|8289.5|8270.4|8282.8|8263.1|221
1667538000000|2022-11-04 05:00:00|8283.1|8268.1|8280.3|8265.3|8287.5|8268.2|8280.1|8260.2|313
1667538300000|2022-11-04 05:05:00|8280.4|8265.4|8276.7|8261.7|8285.4|8265.5|8275.9|8255.9|303
1667538600000|2022-11-04 05:10:00|8276.6|8261.6|8279.9|8264.9|8283.4|8265|8276.5|8257.1|131
1667538900000|2022-11-04 05:15:00|8280.1|8265.1|8286.4|8261.4|8286.7|8266.9|8280|8260.4|244
1667539200000|2022-11-04 05:20:00|8281.6|8266.6|8290|8265|8290.3|8270.5|8281.1|8261.3|141
1667539500000|2022-11-04 05:25:00|8289.8|8264.8|8289.7|8264.7|8290.4|8270.6|8283.6|8264.3|103
1667539800000|2022-11-04 05:30:00|8289.2|8264.2|8291|8266|8291.1|8271|8283.9|8264.2|88
1667540100000|2022-11-04 05:35:00|8285.5|8270.5|8286.3|8271.3|8291.8|8272.5|8285.5|8266|69
1667540400000|2022-11-04 05:40:00|8286.2|8271.2|8285.7|8270.7|8291.4|8271.3|8285.4|8265.8|53
1667540700000|2022-11-04 05:45:00|8286.3|8271.3|8292.5|8267.5|8293|8273.2|8286.1|8266.7|69
1667541000000|2022-11-04 05:50:00|8292.7|8267.7|8288.5|8273.5|8297.2|8276.6|8288.4|8267.6|118
1667541300000|2022-11-04 05:55:00|8288.7|8273.7|8286.3|8271.3|8293.9|8274.2|8284.6|8265.5|171
1667541600000|2022-11-04 06:00:00|8286.4|8271.4|8284.3|8259.3|8290.9|8271.8|8278.5|8258.4|280
1667541900000|2022-11-04 06:05:00|8279.3|8264.3|8280.4|8265.4|8286.3|8266.4|8277.9|8257.9|190
1667542200000|2022-11-04 06:10:00|8280.3|8265.3|8281.1|8266.1|8285.6|8267.1|8278.7|8259.3|184
1667542500000|2022-11-04 06:15:00|8280.9|8265.9|8282.9|8267.9|8283.6|8268.6|8280.7|8265.7|92
1667542800000|2022-11-04 06:20:00|8283|8268|8283.8|8268.8|8284.2|8269.2|8282.2|8267.2|174
1667543100000|2022-11-04 06:25:00|8283.7|8268.7|8285.4|8270.4|8290.4|8270.4|8283.4|8265.4|210
1667543400000|2022-11-04 06:30:00|8285.3|8270.3|8284.2|8259.2|8291.1|8271.2|8281.9|8259|293
1667543700000|2022-11-04 06:35:00|8284.3|8259.3|8286.6|8261.6|8287.2|8267|8274.9|8254.6|445
1667544000000|2022-11-04 06:40:00|8286.7|8261.7|8289|8264|8289|8269.4|8280.5|8260.2|183
1667544300000|2022-11-04 06:45:00|8283.9|8268.9|8285.6|8270.6|8292.7|8272.5|8283.2|8262.8|273
1667544600000|2022-11-04 06:50:00|8285.4|8270.4|8289.1|8264.1|8292.4|8271.5|8283.2|8263.2|385
1667544900000|2022-11-04 06:55:00|8289.2|8264.2|8289.6|8264.6|8290|8269.1|8281.1|8261.6|343
1667545200000|2022-11-04 07:00:00|8290|8265|8287.7|8262.7|8290|8269.6|8281.9|8261.6|206
1667545500000|2022-11-04 07:05:00|8282.7|8267.7|8289.9|8264.9|8290.4|8268.1|8282.7|8262.5|120
1667545800000|2022-11-04 07:10:00|8289.6|8264.6|8289.5|8264.5|8290.8|8270.8|8283.2|8263.8|149
1667546100000|2022-11-04 07:15:00|8284.5|8269.5|8288.8|8273.8|8292.4|8274.2|8284.1|8265.5|116
1667546400000|2022-11-04 07:20:00|8288.9|8273.9|8287.3|8272.3|8293|8274.3|8287.1|8267.6|172
1667546700000|2022-11-04 07:25:00|8286.9|8271.9|8288.5|8273.5|8292|8273.6|8285.7|8265.7|163
1667547000000|2022-11-04 07:30:00|8288.6|8273.6|8288.9|8273.9|8294|8274.4|8287.9|8268.8|158
1667547300000|2022-11-04 07:35:00|8289|8274|8289.8|8274.8|8295.4|8275.7|8286.4|8266.8|214
1667547600000|2022-11-04 07:40:00|8289.4|8274.4|8291.3|8276.3|8292.2|8277.2|8289.4|8274.4|165
1667547900000|2022-11-04 07:45:00|8291.4|8276.4|8293|8278|8299|8279|8291.2|8272|168
1667548200000|2022-11-04 07:50:00|8293.1|8278.1|8293.8|8278.8|8298.1|8280.2|8292.6|8272.9|167
1667548500000|2022-11-04 07:55:00|8293.6|8278.6|8291.2|8276.2|8294|8279|8291.1|8276.1|117
1667548800000|2022-11-04 08:00:00|8291|8276|8284.1|8269.1|8292.5|8276|8284.1|8265.3|244
1667549100000|2022-11-04 08:05:00|8284.4|8269.4|8284|8269|8291.3|8271|8283.8|8264.1|196
1667549400000|2022-11-04 08:10:00|8283.9|8268.9|8281.8|8266.8|8287.7|8270.2|8281.1|8261.3|212
1667549700000|2022-11-04 08:15:00|8281.6|8266.6|8284|8269|8289|8269.4|8281.3|8264|144
1667550000000|2022-11-04 08:20:00|8284.2|8269.2|8285.2|8270.2|8286.6|8271.6|8284.1|8269.1|111
1667550300000|2022-11-04 08:25:00|8285.3|8270.3|8283.8|8268.8|8288.7|8270.3|8282.1|8262|124
1667550600000|2022-11-04 08:30:00|8283.7|8268.7|8288.5|8263.5|8288.8|8268.8|8283.5|8262.8|97
1667550900000|2022-11-04 08:35:00|8288.7|8263.7|8287.3|8262.3|8288.7|8263.7|8286.1|8261.1|166
1667551200000|2022-11-04 08:40:00|8287.2|8262.2|8286.1|8261.1|8288|8263|8286|8261|70
1667551500000|2022-11-04 08:45:00|8286.3|8261.3|8286.1|8261.1|8286.6|8261.6|8285.5|8260.5|64
1667551800000|2022-11-04 08:50:00|8286|8261|8285.4|8260.4|8286.2|8261.2|8284.9|8259.9|25
1667552100000|2022-11-04 08:55:00|8285.3|8260.3|8282.8|8257.8|8285.5|8260.5|8282.8|8257.8|154
1667552400000|2022-11-04 09:00:00|8283|8258|8277.9|8252.9|8283|8258|8274.8|8249.8|220
1667552700000|2022-11-04 09:05:00|8277.8|8252.8|8280|8255|8280.8|8255.8|8277.3|8252.3|172
1667553000000|2022-11-04 09:10:00|8280.2|8255.2|8283.3|8258.3|8283.6|8258.6|8279.5|8254.5|65
1667553300000|2022-11-04 09:15:00|8283.2|8258.2|8281|8256|8283.7|8258.7|8279.4|8254.4|161
1667553600000|2022-11-04 09:20:00|8280.8|8255.8|8281.2|8256.2|8282.3|8257.3|8280.7|8255.7|130
1667553900000|2022-11-04 09:25:00|8281.1|8256.1|8281.4|8256.4|8281.6|8256.6|8280.3|8255.3|104
1667554200000|2022-11-04 09:30:00|8281.3|8256.3|8280.9|8255.9|8281.6|8256.6|8280.4|8255.4|115
1667554500000|2022-11-04 09:35:00|8281|8256|8279.5|8254.5|8281.1|8256.1|8279.4|8254.4|73
1667554800000|2022-11-04 09:40:00|8279.4|8254.4|8279.1|8254.1|8279.5|8254.5|8278.7|8253.7|16
1667555100000|2022-11-04 09:45:00|8279.3|8254.3|8281.2|8256.2|8282.7|8257.7|8279.1|8254.1|120
1667555400000|2022-11-04 09:50:00|8281.4|8256.4|8280.4|8255.4|8282.9|8257.9|8280.4|8255.4|121
1667555700000|2022-11-04 09:55:00|8280.3|8255.3|8277.1|8252.1|8280.4|8255.4|8276.9|8251.9|133
1667556000000|2022-11-04 10:00:00|8277.3|8252.3|8275.1|8250.1|8277.5|8252.5|8274.7|8249.7|113
1667556300000|2022-11-04 10:05:00|8275.3|8250.3|8273.9|8248.9|8276.2|8251.2|8273.8|8248.8|122
1667556600000|2022-11-04 10:10:00|8273.8|8248.8|8274.1|8249.1|8274.6|8249.6|8273.4|8248.4|80
1667556900000|2022-11-04 10:15:00|8274.2|8249.2|8275|8250|8275.5|8250.5|8273.8|8248.8|90
1667557200000|2022-11-04 10:20:00|8274.9|8249.9|8274.9|8249.9|8275.5|8250.5|8274.4|8249.4|121
1667557500000|2022-11-04 10:25:00|8275|8250|8275.7|8250.7|8276|8251|8274.9|8249.9|38
1667557800000|2022-11-04 10:30:00|8275.6|8250.6|8274.9|8249.9|8275.8|8250.8|8274.9|8249.9|91
1667558100000|2022-11-04 10:35:00|8274.7|8249.7|8270.8|8245.8|8274.7|8249.7|8269|8244|135
1667558400000|2022-11-04 10:40:00|8271|8246|8271.6|8246.6|8272|8247|8270.5|8245.5|133
1667558700000|2022-11-04 10:45:00|8271.5|8246.5|8271.3|8246.3|8271.7|8246.7|8271.2|8246.2|51
1667559000000|2022-11-04 10:50:00|8271.4|8246.4|8266.4|8241.4|8271.4|8246.4|8266.4|8241.4|190
1667559300000|2022-11-04 10:55:00|8266.5|8241.5|8268|8243|8269.1|8244.1|8264.3|8239.3|219
1667559600000|2022-11-04 11:00:00|8268.2|8243.2|8267.5|8242.5|8269.4|8244.4|8267.1|8242.1|128
1667559900000|2022-11-04 11:05:00|8267.4|8242.4|8263.9|8238.9|8268.4|8243.4|8261.7|8236.7|209
1667560200000|2022-11-04 11:10:00|8264|8239|8263.4|8238.4|8267.1|8242.1|8258.2|8233.2|322
1667560500000|2022-11-04 11:15:00|8263.5|8238.5|8264.8|8239.8|8266.5|8241.5|8262.4|8237.4|268
1667560800000|2022-11-04 11:20:00|8264.6|8239.6|8265.8|8240.8|8266|8241|8262.4|8236.6|123
1667561100000|2022-11-04 11:25:00|8265.7|8240.7|8266.4|8241.4|8267.5|8242.5|8264.9|8239.9|110
1667561400000|2022-11-04 11:30:00|8266.3|8241.3|8268.5|8241.6|8268.5|8242.2|8266.2|8241.2|10
1667561700000|2022-11-04 11:35:00|8268.1|8241.2|8266.2|8241.2|8268.1|8242.6|8266.2|8241.2|4
1667562000000|2022-11-04 11:40:00|8267.9|8241|8267|8242|8267.9|8242|8267|8241|2
1667562300000|2022-11-04 11:45:00|8267.4|8242.4|8267|8242|8268.7|8243.7|8267|8241.6|12
1667562600000|2022-11-04 11:50:00|8266.6|8241.6|8265.8|8240.8|8267.3|8241.8|8265.8|8240.4|28
1667562900000|2022-11-04 11:55:00|8265.9|8240.9|8261.6|8236.6|8266.7|8241.7|8261|8236|91
1667563200000|2022-11-04 12:00:00|8261.4|8236.4|8262|8237|8263.2|8238.2|8261|8235.8|76
1667563500000|2022-11-04 12:05:00|8262.2|8237.2|8264|8239|8265.1|8239.2|8261.6|8236.6|22
1667563800000|2022-11-04 12:10:00|8264.2|8239.2|8269.4|8244.4|8269.6|8244.6|8264|8239|90
1667564100000|2022-11-04 12:15:00|8269.8|8244.8|8266.7|8241.7|8270.6|8245.6|8266.6|8241.6|97
1667564400000|2022-11-04 12:20:00|8266.8|8241.8|8268.4|8243.4|8268.4|8243.4|8265|8240|105
1667564700000|2022-11-04 12:25:00|8268.6|8243.6|8265|8240|8268.8|8243.8|8264.2|8239.2|130
1667565000000|2022-11-04 12:30:00|8266.6|8241.6|8266.3|8241.3|8267.4|8242.4|8265.6|8240.6|85
1667565300000|2022-11-04 12:35:00|8266.6|8241.6|8257.6|8232.6|8266.6|8241.6|8252.6|8226.2|237
1667565600000|2022-11-04 12:40:00|8257.4|8232.4|8261.8|8236.8|8269|8244|8257|8232|216
1667565900000|2022-11-04 12:45:00|8261.7|8236.7|8260.3|8235.3|8262.6|8237.6|8259.4|8234.4|210
1667566200000|2022-11-04 12:50:00|8260.4|8235.4|8255.7|8230.7|8261.1|8236.1|8255.4|8230.4|239
1667566500000|2022-11-04 12:55:00|8255.3|8230.3|8245.8|8220.8|8255.7|8230.7|8245.8|8219.8|194
1667566800000|2022-11-04 13:00:00|8247|8222|8245.8|8220.8|8248.1|8222.8|8242.6|8217.6|250
1667567100000|2022-11-04 13:05:00|8245.2|8220.2|8245|8220|8245.9|8220.9|8242.8|8217.8|182
1667567400000|2022-11-04 13:10:00|8245.2|8220.2|8245.2|8220.2|8247.4|8222.4|8241.6|8216.6|155
1667567700000|2022-11-04 13:15:00|8245|8220|8246|8221|8246.2|8221.2|8241.9|8216.9|152
1667568000000|2022-11-04 13:20:00|8245.9|8220.9|8250.7|8225.7|8250.7|8225.7|8245.6|8220.6|141
1667568300000|2022-11-04 13:25:00|8251|8226|8255.2|8230.2|8256.3|8231.3|8250.9|8225.9|108
1667568600000|2022-11-04 13:30:00|8255|8230|8254.2|8229.2|8257.2|8232.2|8247.2|8222.2|239
1667568900000|2022-11-04 13:35:00|8253|8228|8260.4|8235.4|8260.6|8235.6|8252.2|8227.2|187
1667569200000|2022-11-04 13:40:00|8260.8|8235.8|8263.7|8238.7|8264|8239|8257.8|8232.8|170
1667569500000|2022-11-04 13:45:00|8263.8|8238.8|8263.6|8238.6|8267.6|8242.6|8260.4|8235.4|178
1667569800000|2022-11-04 13:50:00|8263.2|8238.2|8266.6|8241.6|8267.6|8242.6|8260.4|8235.4|175
1667570100000|2022-11-04 13:55:00|8266.4|8241.4|8260|8235|8266.8|8241.8|8259.3|8234.3|143
1667570400000|2022-11-04 14:00:00|8259.6|8234.6|8258.2|8233.2|8262|8237|8258.2|8233.2|144
1667570700000|2022-11-04 14:05:00|8258.6|8233.6|8253.6|8228.6|8263.6|8238.6|8253.6|8228.6|143
1667571000000|2022-11-04 14:10:00|8254|8229|8245.4|8220.4|8254.8|8229.8|8243.8|8218.8|143
1667571300000|2022-11-04 14:15:00|8245|8220|8246|8221|8246.2|8221.2|8243.6|8218.6|158
1667571600000|2022-11-04 14:20:00|8245.8|8220.8|8243|8218|8246.2|8221.2|8241.4|8216.4|152
1667571900000|2022-11-04 14:25:00|8242.4|8217.4|8240.2|8215.2|8243|8218|8239.7|8214.7|140
1667572200000|2022-11-04 14:30:00|8240.1|8215.1|8241.8|8216.8|8242.2|8217.2|8238.6|8213.6|178
1667572500000|2022-11-04 14:35:00|8242|8217|8243|8218|8243.8|8218.8|8241.2|8216.2|165
1667572800000|2022-11-04 14:40:00|8242.7|8217.7|8242.2|8217.2|8243|8218|8239.5|8214.5|188
1667573100000|2022-11-04 14:45:00|8242|8217|8240.6|8215.6|8242.2|8217.2|8240.6|8215.6|71
1667573400000|2022-11-04 14:50:00|8240|8215|8241.8|8216.8|8242.6|8217.6|8239.8|8214.8|174
1667573700000|2022-11-04 14:55:00|8242.2|8217.2|8241.3|8216.3|8242.2|8217.2|8239.6|8214.6|178
1667574000000|2022-11-04 15:00:00|8241.2|8216.2|8244.2|8219.2|8244.4|8219.4|8241.1|8216.1|171
1667574300000|2022-11-04 15:05:00|8244|8219|8244.8|8219.8|8244.8|8219.8|8243.4|8218.4|107
1667574600000|2022-11-04 15:10:00|8244.6|8219.6|8243.3|8218.3|8244.6|8219.6|8242.4|8217.4|183
1667574900000|2022-11-04 15:15:00|8243.1|8218.1|8244|8219|8244.2|8219.2|8242.4|8217.4|257
1667575200000|2022-11-04 15:20:00|8243.8|8218.8|8242.8|8217.8|8244.8|8219.8|8242.7|8217.7|138
1667575500000|2022-11-04 15:25:00|8242.7|8217.7|8246.6|8221.6|8247.5|8222.5|8242.7|8217.7|152
1667575800000|2022-11-04 15:30:00|8246.4|8221.4|8245.2|8220.2|8246.6|8221.6|8243.7|8218.7|126
1667576100000|2022-11-04 15:35:00|8245|8220|8245|8220|8245.6|8220.6|8244.6|8219.6|114
1667576400000|2022-11-04 15:40:00|8244.8|8219.8|8244.6|8219.6|8245.7|8220.7|8244.5|8219.5|209
1667576700000|2022-11-04 15:45:00|8244.7|8219.7|8243.3|8218.3|8245.3|8220.3|8243.2|8218.2|185
1667577000000|2022-11-04 15:50:00|8243.4|8218.4|8242|8217|8244.4|8219.4|8241.2|8216.2|180
1667577300000|2022-11-04 15:55:00|8242.4|8217.4|8241.4|8216.4|8242.6|8217.6|8241|8216|124
1667577600000|2022-11-04 16:00:00|8241.2|8216.2|8244.2|8219.2|8244.6|8219.6|8240.8|8215.8|109
1667577900000|2022-11-04 16:05:00|8244|8219|8241.9|8216.9|8244.2|8219.2|8241.6|8216.6|251
1667578200000|2022-11-04 16:10:00|8242|8217|8242.8|8217.8|8243.3|8218.3|8241.9|8216.9|181
1667578500000|2022-11-04 16:15:00|8242.6|8217.6|8243.3|8218.3|8243.6|8218.6|8241.8|8216.8|113
1667578800000|2022-11-04 16:20:00|8243|8218|8243.8|8218.8|8244|8219|8243|8218|121
1667579100000|2022-11-04 16:25:00|8244|8219|8243.3|8218.3|8244.6|8219.6|8243.1|8218.1|138
1667579400000|2022-11-04 16:30:00|8243.4|8218.4|8241.3|8216.3|8243.8|8218.8|8241.1|8216.1|81
1667579700000|2022-11-04 16:35:00|8241.5|8216.5|8242.1|8217.1|8242.1|8217.1|8241.2|8216.2|72
1667580000000|2022-11-04 16:40:00|8242.3|8217.3|8242.1|8217.1|8242.4|8217.4|8241.7|8216.7|30
1667580300000|2022-11-04 16:45:00|8242|8217|8241.3|8216.3|8242.1|8217.1|8240.7|8215.7|40
1667580600000|2022-11-04 16:50:00|8241.4|8216.4|8241|8216|8241.6|8216.6|8240.6|8215.6|129
1667580900000|2022-11-04 16:55:00|8240.9|8215.9|8241|8216|8241.2|8216.2|8240.6|8215.6|69
1667581200000|2022-11-04 17:00:00|8240.9|8215.9|8240.5|8215.5|8242.1|8217.1|8240.5|8215.5|115
1667581500000|2022-11-04 17:05:00|8240.4|8215.4|8240.5|8215.5|8241.2|8216.2|8237.1|8212.1|169
1667581800000|2022-11-04 17:10:00|8240.6|8215.6|8238.2|8213.2|8240.8|8215.8|8237.7|8212.7|154
1667582100000|2022-11-04 17:15:00|8237.8|8212.8|8237.5|8212.5|8239.2|8214.2|8237.4|8212.4|88
1667582400000|2022-11-04 17:20:00|8237.4|8212.4|8239|8214|8239|8214|8237.4|8212.4|48
1667582700000|2022-11-04 17:25:00|8238.5|8213.5|8238.5|8213.5|8239.2|8214.2|8236.3|8211.3|99
1667583000000|2022-11-04 17:30:00|8238.9|8213.9|8239.8|8214.8|8239.8|8214.8|8238.5|8213.5|90
1667583300000|2022-11-04 17:35:00|8239.6|8214.6|8239.8|8214.8|8239.8|8214.8|8239.5|8214.5|35
1667583600000|2022-11-04 17:40:00|8239.5|8214.5|8239.5|8214.5|8239.9|8214.9|8239.5|8214.5|55
1667583900000|2022-11-04 17:45:00|8239.7|8214.7|8240|8215|8240|8215|8239.3|8214.3|72
1667584200000|2022-11-04 17:50:00|8239.8|8214.8|8239.5|8214.5|8240.4|8215.4|8239.3|8214.3|82
1667584500000|2022-11-04 17:55:00|8239.6|8214.6|8239.8|8214.8|8240.7|8215.7|8239.3|8214.3|99
1667584800000|2022-11-04 18:00:00|8240|8215|8240.8|8215.8|8241|8216|8239.8|8214.8|46
1667585400000|2022-11-04 18:10:00|8240.2|8215.2|8240.8|8215.8|8240.8|8215.8|8240|8215|8
1667585700000|2022-11-04 18:15:00|8240.2|8215.2|8240.8|8215.8|8240.8|8215.8|8240|8215|48
1667586000000|2022-11-04 18:20:00|8240|8215|8239.9|8214.9|8240.8|8215.8|8239.6|8214.6|67
1667586300000|2022-11-04 18:25:00|8240.8|8215.8|8239.7|8214.7|8240.8|8215.8|8239.2|8214.2|125
1667586600000|2022-11-04 18:30:00|8240.2|8215.2|8239.5|8214.5|8241|8216|8238.1|8213.1|145
1667586900000|2022-11-04 18:35:00|8240.2|8215.2|8238.7|8213.7|8240.6|8215.6|8238.1|8213.1|200
1667587200000|2022-11-04 18:40:00|8239.4|8214.4|8237.5|8212.5|8239.8|8214.8|8236.8|8211.8|162
1667587500000|2022-11-04 18:45:00|8235.4|8210.4|8237.5|8212.5|8237.9|8212.9|8234.5|8209.5|89
1667587800000|2022-11-04 18:50:00|8236.9|8211.9|8237|8212|8237|8212|8236.8|8211.8|25
1667588100000|2022-11-04 18:55:00|8236.9|8211.9|8236.1|8211.1|8237|8212|8234.8|8209.8|56
1667588400000|2022-11-04 19:00:00|8236.2|8211.2|8233.6|8208.6|8236.4|8211.4|8232|8207|37
1667588700000|2022-11-04 19:05:00|8233.4|8208.4|8233.8|8208.8|8233.8|8208.8|8233.2|8208.2|22
1667589000000|2022-11-04 19:10:00|8233.6|8208.6|8231.6|8206.6|8234.6|8209.6|8231.2|8206.2|57
1667589300000|2022-11-04 19:15:00|8232.6|8207.6|8232|8207|8233|8208|8229.8|8204.8|130
1667589600000|2022-11-04 19:20:00|8231.2|8206.2|8230.2|8205.2|8231.6|8206.6|8229.2|8204.2|83
1667589900000|2022-11-04 19:25:00|8231.1|8206.1|8231.2|8206.2|8233|8208|8228|8203|133
1667590200000|2022-11-04 19:30:00|8231|8206|8230.2|8205.2|8232|8207|8229.2|8204.2|46
1667590500000|2022-11-04 19:35:00|8230.4|8205.4|8229.4|8204.4|8231.8|8206.8|8229|8204|39
1667590800000|2022-11-04 19:40:00|8229.8|8204.8|8230.2|8205.2|8231|8206|8228.8|8203.8|32
1667591100000|2022-11-04 19:45:00|8230|8205|8228.8|8203.8|8230.2|8205.2|8228.6|8203.6|15
1667591400000|2022-11-04 19:50:00|8229|8204|8229.8|8204.8|8229.8|8204.8|8228.6|8203.6|5
1667591700000|2022-11-04 19:55:00|8230|8205|8227|8202|8230.6|8205.6|8222|8197|62
1667592000000|2022-11-04 20:00:00|8227.2|8202.2|8226|8201|8230.2|8205.2|8225|8200|11
1667592300000|2022-11-04 20:05:00|8226.4|8201.4|8226.4|8201.4|8226.4|8201.4|8226.4|8201.4|1
1667593500000|2022-11-04 20:25:00|8225|8200|8222|8197|8227|8202|8222|8197|9
1667593800000|2022-11-04 20:30:00|8223|8198|8222|8197|8223|8198|8222|8197|2
1667594100000|2022-11-04 20:35:00|8223|8198|8223.6|8198.6|8223.6|8198.6|8223|8198|2
1667594400000|2022-11-04 20:40:00|8225|8200|8226|8201|8227|8202|8225|8200|5
1667595000000|2022-11-04 20:50:00|8227.2|8202.2|8226|8201|8227.2|8202.2|8226|8201|2
1667781000000|2022-11-07 00:30:00|8249.9|8224.9|8249.9|8224.9|8249.9|8224.9|8249.9|8224.9|1
1667781300000|2022-11-07 00:35:00|8250.5|8225.5|8251.1|8226.1|8251.1|8226.1|8250.5|8225.5|2
1667782200000|2022-11-07 00:50:00|8251.2|8226.2|8251.2|8226.2|8251.2|8226.2|8251.2|8226.2|1
1667782500000|2022-11-07 00:55:00|8250.6|8225.6|8251.2|8226.2|8251.2|8226.2|8250.6|8225.6|2
1667783700000|2022-11-07 01:15:00|8252.5|8227.5|8253.2|8228.2|8253.2|8228.2|8252.5|8227.5|2
1667784300000|2022-11-07 01:25:00|8253|8228|8255.7|8230.7|8255.7|8230.7|8253|8228|3
1667784600000|2022-11-07 01:30:00|8251|8226|8250.5|8225.5|8253.2|8228.2|8250.5|8225.5|5
1667784900000|2022-11-07 01:35:00|8248.8|8223.8|8250|8225|8251.8|8226.8|8248.2|8223.2|17
1667785200000|2022-11-07 01:40:00|8250.1|8225.1|8250.2|8225.2|8250.2|8225.2|8250.1|8225.1|2
1667785500000|2022-11-07 01:45:00|8251.2|8226.2|8251.2|8226.2|8251.2|8226.2|8251.2|8226.2|1
1667786100000|2022-11-07 01:55:00|8247.4|8222.4|8246.9|8221.9|8247.4|8222.4|8246.9|8221.9|2
1667786400000|2022-11-07 02:00:00|8247|8222|8244|8219|8247.8|8222.8|8244|8219|6
1667786700000|2022-11-07 02:05:00|8245.1|8220.1|8247.4|8222.4|8249.8|8224.8|8245.1|8220.1|13
1667787000000|2022-11-07 02:10:00|8248|8223|8247.8|8222.8|8248|8223|8247.4|8222.4|3
1667787600000|2022-11-07 02:20:00|8245|8220|8247.8|8222.8|8247.8|8222.8|8245|8220|4
1667787900000|2022-11-07 02:25:00|8249|8224|8247.8|8222.8|8249.2|8224.2|8247.8|8222.8|3
1667788200000|2022-11-07 02:30:00|8250|8225|8247.4|8222.4|8250.6|8225.6|8247.4|8222.4|11
1667788500000|2022-11-07 02:35:00|8249.6|8224.6|8248|8223|8249.6|8224.6|8247.4|8222.4|6
1667789100000|2022-11-07 02:45:00|8248.6|8223.6|8248.6|8223.6|8248.6|8223.6|8248.6|8223.6|1
1667789400000|2022-11-07 02:50:00|8248.2|8223.2|8248.2|8223.2|8248.2|8223.2|8248.2|8223.2|1
1667790000000|2022-11-07 03:00:00|8248.1|8223.1|8246.8|8221.8|8248.1|8223.1|8245.2|8220.2|19
1667790300000|2022-11-07 03:05:00|8246.9|8221.9|8246.1|8221.1|8247.1|8222.1|8245.9|8220.9|8
1667790600000|2022-11-07 03:10:00|8246.7|8221.7|8246.5|8221.5|8246.9|8221.9|8245.9|8220.9|7
1667790900000|2022-11-07 03:15:00|8246.9|8221.9|8248.5|8223.5|8248.5|8223.5|8246.5|8221.5|11
1667791200000|2022-11-07 03:20:00|8249.1|8224.1|8245|8220|8249.1|8224.1|8243.9|8218.9|14
1667791800000|2022-11-07 03:30:00|8245.1|8220.1|8250.3|8225.3|8253.1|8228.1|8244.5|8219.5|349
1667792100000|2022-11-07 03:35:00|8250.4|8225.4|8243.6|8228.6|8250.7|8229.1|8242.9|8222.2|240
1667792400000|2022-11-07 03:40:00|8243.7|8228.7|8247.3|8222.3|8249.7|8229.3|8241.8|8220.9|219
1667792700000|2022-11-07 03:45:00|8247|8222|8247.6|8232.6|8247.6|8232.6|8241.4|8221.3|126
1667793000000|2022-11-07 03:50:00|8247.4|8232.4|8251.7|8236.7|8252.3|8237.3|8245.4|8230.4|217
1667793300000|2022-11-07 03:55:00|8252.2|8237.2|8254.9|8239.9|8260.3|8240.4|8251.7|8234.1|157
1667793600000|2022-11-07 04:00:00|8260.2|8235.2|8252.3|8237.3|8260.2|8240.8|8252.1|8233|76
1667793900000|2022-11-07 04:05:00|8252.4|8237.4|8253.6|8228.6|8257.6|8237.4|8252.3|8227.8|139
1667794200000|2022-11-07 04:10:00|8253.5|8228.5|8257.3|8232.3|8257.4|8236.9|8249.4|8228.1|180
1667794500000|2022-11-07 04:15:00|8257.1|8232.1|8255.2|8230.2|8257.7|8237.8|8249.7|8230.1|177
1667794800000|2022-11-07 04:20:00|8249.9|8234.9|8254.8|8229.8|8256.7|8236.5|8247.9|8228.2|133
1667795100000|2022-11-07 04:25:00|8251.1|8236.1|8252.1|8237.1|8256.7|8237.5|8250.3|8231.6|93
1667795400000|2022-11-07 04:30:00|8252.2|8237.2|8249.9|8234.9|8253|8238|8249.9|8234.9|86
1667795700000|2022-11-07 04:35:00|8250.1|8235.1|8246.9|8231.9|8254.6|8236|8246.3|8226.6|191
1667796000000|2022-11-07 04:40:00|8247.2|8232.2|8244.3|8229.3|8254.4|8234.3|8244.1|8224.1|186
1667796300000|2022-11-07 04:45:00|8244.4|8229.4|8244.8|8229.8|8250.1|8230.1|8243|8223.1|218
1667796600000|2022-11-07 04:50:00|8244.7|8229.7|8246|8231|8250.9|8231.5|8244.6|8224.9|234
1667796900000|2022-11-07 04:55:00|8245.8|8230.8|8247|8232|8255|8235.6|8245.5|8225.5|212
1667797200000|2022-11-07 05:00:00|8246.9|8231.9|8241.4|8226.4|8252.1|8231.9|8240.3|8220.3|263
1667797500000|2022-11-07 05:05:00|8241.7|8226.7|8250.2|8225.2|8250.2|8230.1|8241.7|8223|239
1667797800000|2022-11-07 05:10:00|8250.1|8225.1|8246.7|8231.7|8252.4|8232.3|8245.1|8224.7|166
1667798100000|2022-11-07 05:15:00|8251.9|8226.9|8247.1|8232.1|8252.9|8234.2|8246.6|8226.9|142
1667798400000|2022-11-07 05:20:00|8247.3|8232.3|8248.5|8233.5|8254.8|8235.1|8246.8|8227|231
1667798700000|2022-11-07 05:25:00|8248.7|8233.7|8245.6|8230.6|8253.5|8234|8244.6|8226|124
1667799000000|2022-11-07 05:30:00|8245.8|8230.8|8243.9|8228.9|8250.9|8231.1|8243.2|8225.9|123
1667799300000|2022-11-07 05:35:00|8243.7|8228.7|8246.5|8231.5|8251.4|8231.7|8243.6|8224.8|173
1667799600000|2022-11-07 05:40:00|8246.7|8231.7|8252.4|8227.4|8253.5|8233.6|8246.7|8227|177
1667799900000|2022-11-07 05:45:00|8252.3|8227.3|8248.7|8233.7|8253|8234.2|8247.8|8227.2|75
1667800200000|2022-11-07 05:50:00|8249|8234|8254.3|8239.3|8259.9|8240.5|8249|8230.5|144
1667800500000|2022-11-07 05:55:00|8254.2|8239.2|8251.8|8236.8|8258.7|8240.9|8251.1|8232.5|231
1667800800000|2022-11-07 06:00:00|8251.9|8236.9|8252.6|8237.6|8258.9|8239|8251.9|8232.1|145
1667801100000|2022-11-07 06:05:00|8252.5|8237.5|8252.4|8237.4|8253.1|8238.1|8252.1|8237.1|78
1667801400000|2022-11-07 06:10:00|8252.6|8237.6|8252.9|8237.9|8253.4|8238.4|8252.4|8237.4|53
1667801700000|2022-11-07 06:15:00|8252.8|8237.8|8251.5|8236.5|8256.3|8238|8250.7|8231.3|87
1667802000000|2022-11-07 06:20:00|8252.1|8237.1|8251.9|8236.9|8257.5|8237.4|8251.5|8232.4|57
1667802300000|2022-11-07 06:25:00|8252.3|8237.3|8251.4|8236.4|8254.4|8237.7|8249.5|8229.4|112
1667802600000|2022-11-07 06:30:00|8251.2|8236.2|8252|8237|8257.3|8237.8|8251.2|8231.7|154
1667802900000|2022-11-07 06:35:00|8251.9|8236.9|8249.1|8234.1|8257.5|8238|8249|8231.8|171
1667803200000|2022-11-07 06:40:00|8249.2|8234.2|8250.9|8235.9|8251.4|8236.4|8248.9|8233.9|113
1667803500000|2022-11-07 06:45:00|8251|8236|8252.6|8237.6|8252.6|8237.6|8250.9|8235.9|39
1667803800000|2022-11-07 06:50:00|8252.8|8237.8|8251.8|8236.8|8252.8|8237.8|8250.8|8235.8|80
1667804100000|2022-11-07 06:55:00|8252|8237|8257.6|8232.6|8257.6|8237.6|8251.6|8232|76
1667804400000|2022-11-07 07:00:00|8257.5|8232.5|8252.4|8237.4|8257.5|8237.8|8251.7|8231.8|134
1667804700000|2022-11-07 07:05:00|8252.1|8237.1|8252.3|8237.3|8253|8238|8251.9|8236.9|128
1667805000000|2022-11-07 07:10:00|8252.4|8237.4|8252.8|8237.8|8252.8|8237.8|8250.9|8235.9|104
1667805300000|2022-11-07 07:15:00|8252.7|8237.7|8255.3|8240.3|8255.6|8240.6|8252.2|8237.2|92
1667805600000|2022-11-07 07:20:00|8255.4|8240.4|8257.4|8242.4|8261|8242.4|8254.4|8234.8|162
1667805900000|2022-11-07 07:25:00|8257.3|8242.3|8257.7|8242.7|8265.8|8245.9|8257.3|8238.7|176
1667806200000|2022-11-07 07:30:00|8258|8243|8259|8244|8259.2|8244.2|8255|8240|177
1667806500000|2022-11-07 07:35:00|8258.8|8243.8|8263.3|8238.3|8264.7|8244.6|8257.9|8238.1|119
1667806800000|2022-11-07 07:40:00|8258.4|8243.4|8259.4|8244.4|8263.5|8245|8258|8238.5|83
1667807100000|2022-11-07 07:45:00|8259.2|8244.2|8259.3|8244.3|8265.7|8245.8|8259|8240|157
1667807400000|2022-11-07 07:50:00|8259.2|8244.2|8265.1|8240.1|8265.1|8245|8259|8239.2|141
1667807700000|2022-11-07 07:55:00|8260.4|8245.4|8267|8242|8268.3|8248.3|8260.4|8240.7|213
1667808000000|2022-11-07 08:00:00|8266.8|8241.8|8258.4|8243.4|8267|8247.4|8257.7|8239|190
1667808300000|2022-11-07 08:05:00|8258.3|8243.3|8257.2|8242.2|8258.4|8243.4|8255.5|8240.5|130
1667808600000|2022-11-07 08:10:00|8257.3|8242.3|8251|8236|8260.9|8242.4|8250.9|8232.8|146
1667808900000|2022-11-07 08:15:00|8250.4|8235.4|8247.3|8232.3|8255.5|8236.2|8246.3|8230.2|243
1667809200000|2022-11-07 08:20:00|8246.9|8231.9|8252.1|8237.1|8252.1|8237.1|8246.9|8231.9|115
1667809500000|2022-11-07 08:25:00|8252|8237|8250.7|8235.7|8253.6|8238.6|8249.9|8234.9|187
1667809800000|2022-11-07 08:30:00|8255.7|8230.7|8253.2|8228.2|8255.7|8230.7|8251.4|8226.4|195
1667810100000|2022-11-07 08:35:00|8253|8228|8247.8|8222.8|8253.2|8228.2|8247.4|8222.4|185
1667810400000|2022-11-07 08:40:00|8247.4|8222.4|8249.4|8224.4|8249.8|8224.8|8246.4|8221.4|136
1667810700000|2022-11-07 08:45:00|8249.6|8224.6|8249.2|8224.2|8250.4|8225.4|8247.6|8222.6|103
1667811000000|2022-11-07 08:50:00|8249.3|8224.3|8246.6|8221.6|8249.5|8224.5|8245.8|8220.8|115
1667811300000|2022-11-07 08:55:00|8246.5|8221.5|8246.2|8221.2|8249.2|8224.2|8245.6|8220.6|130
1667811600000|2022-11-07 09:00:00|8245.7|8220.7|8240|8215|8245.8|8220.8|8238.4|8213.4|185
1667811900000|2022-11-07 09:05:00|8240.1|8215.1|8239.2|8214.2|8240.6|8215.6|8237.6|8212.6|210
1667812200000|2022-11-07 09:10:00|8239|8214|8241|8216|8242.6|8217.6|8238.6|8213.6|146
1667812500000|2022-11-07 09:15:00|8240.8|8215.8|8239.9|8214.9|8241|8216|8239.4|8214.4|103
1667812800000|2022-11-07 09:20:00|8239.8|8214.8|8240.6|8215.6|8241.8|8216.8|8239.4|8214.4|110
1667813100000|2022-11-07 09:25:00|8240.5|8215.5|8240.9|8215.9|8242.3|8217.3|8239.9|8214.9|181
1667813400000|2022-11-07 09:30:00|8241|8216|8246|8221|8246.3|8221.3|8241|8216|194
1667813700000|2022-11-07 09:35:00|8245.9|8220.9|8244.9|8219.9|8246.3|8221.3|8243.7|8218.7|203
1667814000000|2022-11-07 09:40:00|8244.8|8219.8|8241.5|8216.5|8246|8221|8240.8|8215.8|158
1667814300000|2022-11-07 09:45:00|8241.6|8216.6|8235.8|8210.8|8242.5|8217.5|8235.1|8210.1|181
1667814600000|2022-11-07 09:50:00|8235.6|8210.6|8228.2|8203.2|8235.6|8210.6|8226.3|8201.3|280
1667814900000|2022-11-07 09:55:00|8228|8203|8225|8200|8231.2|8206.2|8225|8200|223
1667815200000|2022-11-07 10:00:00|8224.6|8199.6|8222.8|8197.8|8227.5|8202.5|8222.4|8197.4|123
1667815500000|2022-11-07 10:05:00|8222.6|8197.6|8225.5|8200.5|8227.5|8202.5|8219.8|8194.8|135
1667815800000|2022-11-07 10:10:00|8225.4|8200.4|8223.3|8198.3|8226|8201|8221.4|8196.4|190
1667816100000|2022-11-07 10:15:00|8223.1|8198.1|8224.2|8199.2|8225.2|8200.2|8220.8|8195.8|223
1667816400000|2022-11-07 10:20:00|8224|8199|8217.4|8192.4|8226.2|8201.2|8216.8|8191.8|176
1667816700000|2022-11-07 10:25:00|8217.2|8192.2|8216.6|8191.6|8222.3|8197.3|8216.4|8191.4|228
1667817000000|2022-11-07 10:30:00|8216.4|8191.4|8218.8|8193.8|8221.6|8196.6|8216.4|8191.4|106
1667817300000|2022-11-07 10:35:00|8219.3|8194.3|8221|8196|8221|8196|8218.9|8193.9|121
1667817600000|2022-11-07 10:40:00|8221.1|8196.1|8223|8198|8224.8|8199.8|8221|8196|149
1667817900000|2022-11-07 10:45:00|8223.3|8198.3|8224.1|8199.1|8227.7|8202.7|8222.4|8197.4|179
1667818200000|2022-11-07 10:50:00|8224.2|8199.2|8224.7|8199.7|8227.5|8202.5|8222.4|8197.4|142
1667818500000|2022-11-07 10:55:00|8224.5|8199.5|8224.8|8199.8|8227.3|8202.3|8222.8|8197.8|110
1667818800000|2022-11-07 11:00:00|8224.9|8199.9|8225.4|8200.4|8226.4|8201.4|8224.4|8199.4|89
1667819100000|2022-11-07 11:05:00|8225.2|8200.2|8228.4|8203.4|8228.6|8203.6|8224.6|8199.6|133
1667819400000|2022-11-07 11:10:00|8228.5|8203.5|8227|8202|8228.6|8203.6|8226.8|8201.8|56
1667819700000|2022-11-07 11:15:00|8226.7|8201.7|8227.8|8202.8|8228.4|8203.4|8226.7|8201.7|66
1667820000000|2022-11-07 11:20:00|8227.6|8202.6|8228.4|8203.4|8229.7|8204.7|8227.4|8202.4|112
1667820300000|2022-11-07 11:25:00|8228.1|8203.1|8228.5|8203.5|8228.5|8203.5|8227.1|8202.1|115
1667820600000|2022-11-07 11:30:00|8228.3|8203.3|8229.9|8204.9|8229.9|8204.9|8227.8|8202.8|17
1667821200000|2022-11-07 11:40:00|8232.2|8207.2|8230.2|8205.2|8232.3|8207.3|8230.1|8205.1|7
1667821500000|2022-11-07 11:45:00|8232.2|8207.2|8232.4|8207.4|8232.4|8207.4|8232.2|8207.2|2
1667821800000|2022-11-07 11:50:00|8232.8|8207.8|8230.7|8205.7|8232.8|8207.8|8230|8205|55
1667822100000|2022-11-07 11:55:00|8230.6|8205.6|8230.2|8205.2|8231|8206|8230.1|8205.1|24
1667822400000|2022-11-07 12:00:00|8230.4|8205.4|8231|8206|8232.1|8207.1|8230.3|8205.3|69
1667822700000|2022-11-07 12:05:00|8230.9|8205.9|8231.5|8206.5|8233.2|8208.2|8230.9|8205.9|89
1667823000000|2022-11-07 12:10:00|8231.6|8206.6|8232.7|8207.7|8233.5|8208.5|8230.8|8205.8|92
1667823300000|2022-11-07 12:15:00|8232.8|8207.8|8233.7|8208.7|8234|8209|8232.5|8207.5|66
1667823600000|2022-11-07 12:20:00|8233.6|8208.6|8234.1|8209.1|8235|8210|8233.2|8208.2|123
1667823900000|2022-11-07 12:25:00|8234.2|8209.2|8233.4|8208.4|8234.2|8209.2|8233.1|8208.1|80
1667824200000|2022-11-07 12:30:00|8233.5|8208.5|8233.1|8208.1|8234.4|8209.4|8232.8|8207.8|51
1667824500000|2022-11-07 12:35:00|8232.9|8207.9|8232.7|8207.7|8233.4|8208.4|8232.3|8207.3|84
1667824800000|2022-11-07 12:40:00|8232.8|8207.8|8232.7|8207.7|8233.1|8208.1|8232.4|8207.4|140
1667825100000|2022-11-07 12:45:00|8232.9|8207.9|8231.7|8206.7|8232.9|8207.9|8231.5|8206.5|101
1667825400000|2022-11-07 12:50:00|8231.4|8206.4|8232.7|8207.7|8232.7|8207.7|8231.3|8206.3|72
1667825700000|2022-11-07 12:55:00|8232.5|8207.5|8231.5|8206.5|8233.2|8208.2|8231.4|8206.4|103
1667826000000|2022-11-07 13:00:00|8231.4|8206.4|8230.2|8205.2|8232.6|8207.6|8229.9|8204.9|122
1667826300000|2022-11-07 13:05:00|8230.3|8205.3|8230.9|8205.9|8231.8|8206.8|8222.4|8197.4|223
1667826600000|2022-11-07 13:10:00|8231|8206|8228.2|8203.2|8231.4|8206.4|8228.2|8203.2|95
1667826900000|2022-11-07 13:15:00|8228.8|8203.8|8225.8|8200.8|8228.8|8203.8|8225|8200|96
1667827200000|2022-11-07 13:20:00|8225.6|8200.6|8231.1|8206.1|8232|8207|8225.6|8200.6|76
1667827500000|2022-11-07 13:25:00|8231.4|8206.4|8226.7|8211.7|8231.7|8211.7|8226.4|8205.2|65
1667827800000|2022-11-07 13:30:00|8226.4|8211.4|8231.4|8206.4|8231.4|8211.8|8226.4|8205.9|48
1667828100000|2022-11-07 13:35:00|8226.7|8211.7|8230.2|8205.2|8231.4|8211.7|8226.4|8205.2|58
1667828400000|2022-11-07 13:40:00|8230.5|8205.5|8226.6|8211.6|8231.4|8211.6|8226.5|8204.6|63
1667828700000|2022-11-07 13:45:00|8231.5|8206.5|8230.3|8205.3|8232.7|8213|8227.5|8204.6|133
1667829000000|2022-11-07 13:50:00|8230.4|8205.4|8230.8|8205.8|8231.6|8211.3|8225.5|8204.6|97
1667829300000|2022-11-07 13:55:00|8231.2|8206.2|8228.6|8203.6|8231.4|8207.5|8222.5|8202.6|68
1667829600000|2022-11-07 14:00:00|8228.5|8203.5|8229|8204|8229.6|8204.6|8227.6|8202.6|63
1667829900000|2022-11-07 14:05:00|8228.6|8203.6|8227.2|8202.2|8229.4|8204.4|8227|8202|76
1667830200000|2022-11-07 14:10:00|8227.6|8202.6|8222.2|8197.2|8227.8|8202.8|8221.4|8196.4|75
1667830500000|2022-11-07 14:15:00|8222.8|8197.8|8224.4|8199.4|8226.2|8201.2|8222.6|8197.6|83
1667830800000|2022-11-07 14:20:00|8223.8|8198.8|8226.8|8201.8|8227.1|8202.1|8221.9|8196.9|91
1667831100000|2022-11-07 14:25:00|8227|8202|8226.5|8201.5|8228|8203|8226.2|8201.2|55
1667831400000|2022-11-07 14:30:00|8226.4|8201.4|8223.4|8198.4|8226.4|8201.4|8222|8197|110
1667831700000|2022-11-07 14:35:00|8223.8|8198.8|8224.7|8199.7|8225.2|8200.2|8223.8|8198.8|86
1667832000000|2022-11-07 14:40:00|8224.6|8199.6|8224.8|8199.8|8225.6|8200.6|8223.8|8198.8|106
1667832300000|2022-11-07 14:45:00|8224.6|8199.6|8226.2|8201.2|8227.6|8202.6|8223.8|8198.8|73
1667832600000|2022-11-07 14:50:00|8225.8|8200.8|8227.2|8202.2|8229.2|8204.2|8225.8|8200.8|110
1667832900000|2022-11-07 14:55:00|8227|8202|8228.8|8203.8|8230.6|8205.6|8226.8|8201.8|96
1667833200000|2022-11-07 15:00:00|8228|8203|8225.4|8200.4|8228.8|8203.8|8224.2|8199.2|153
1667833500000|2022-11-07 15:05:00|8226|8201|8226|8201|8228.2|8203.2|8224|8199|88
1667833800000|2022-11-07 15:10:00|8226.2|8201.2|8227.4|8202.4|8227.6|8202.6|8225.4|8200.4|54
1667834100000|2022-11-07 15:15:00|8227.2|8202.2|8226.5|8201.5|8227.4|8202.4|8225.8|8200.8|57
1667834400000|2022-11-07 15:20:00|8226.4|8201.4|8229.8|8204.8|8231.8|8206.8|8226.2|8201.2|96
1667834700000|2022-11-07 15:25:00|8230|8205|8229.6|8204.6|8232|8207|8229.6|8204.6|92
1667835000000|2022-11-07 15:30:00|8229.2|8204.2|8230.4|8205.4|8230.6|8205.6|8228.5|8203.5|107
1667835300000|2022-11-07 15:35:00|8230.3|8205.3|8230.1|8205.1|8230.6|8205.6|8228.7|8203.7|92
1667835600000|2022-11-07 15:40:00|8230.2|8205.2|8231.5|8206.5|8231.7|8206.7|8230|8205|58
1667835900000|2022-11-07 15:45:00|8231|8206|8230.9|8205.9|8231.4|8206.4|8230.2|8205.2|39
1667836200000|2022-11-07 15:50:00|8230.8|8205.8|8227.4|8202.4|8230.8|8205.8|8227.2|8202.2|150
1667836500000|2022-11-07 15:55:00|8227.2|8202.2|8225.7|8200.7|8228.8|8203.8|8221|8196|120
1667836800000|2022-11-07 16:00:00|8225.8|8200.8|8229.3|8204.3|8229.3|8204.3|8225.7|8200.7|84
1667837100000|2022-11-07 16:05:00|8229.2|8204.2|8230.3|8205.3|8231.2|8206.2|8228.5|8203.5|78
1667837400000|2022-11-07 16:10:00|8230.9|8205.9|8231|8206|8231.5|8206.5|8230.1|8205.1|47
1667837700000|2022-11-07 16:15:00|8230.6|8205.6|8231|8206|8231.1|8206.1|8229|8204|35
1667838000000|2022-11-07 16:20:00|8231.4|8206.4|8231|8206|8231.4|8206.4|8230.4|8205.4|26
1667838300000|2022-11-07 16:25:00|8230.6|8205.6|8227.6|8202.6|8230.6|8205.6|8226|8201|60
1667838600000|2022-11-07 16:30:00|8228|8203|8229.6|8204.6|8229.6|8204.6|8227.2|8202.2|101
1667838900000|2022-11-07 16:35:00|8229.9|8204.9|8231.9|8206.9|8231.9|8206.9|8229.9|8204.9|31
1667839200000|2022-11-07 16:40:00|8232.4|8207.4|8230.5|8205.5|8232.8|8207.8|8230.5|8205.5|69
1667839500000|2022-11-07 16:45:00|8230.7|8205.7|8232.7|8207.7|8233.5|8208.5|8230.7|8205.7|34
1667839800000|2022-11-07 16:50:00|8232.8|8207.8|8234.8|8209.8|8235|8210|8232.7|8207.7|62
1667840100000|2022-11-07 16:55:00|8234.3|8209.3|8234.8|8209.8|8234.8|8209.8|8234.1|8209.1|62
1667840400000|2022-11-07 17:00:00|8234.2|8209.2|8230.7|8205.7|8234.9|8209.9|8230.3|8205.3|38
1667840700000|2022-11-07 17:05:00|8230.9|8205.9|8226.2|8201.2|8231.3|8206.3|8225.8|8200.8|89
1667841000000|2022-11-07 17:10:00|8226.4|8201.4|8226.2|8201.2|8226.6|8201.6|8223.9|8198.9|81
1667841300000|2022-11-07 17:15:00|8226.5|8201.5|8226|8201|8227.2|8202.2|8226|8201|61
1667841600000|2022-11-07 17:20:00|8225.6|8200.6|8225.8|8200.8|8226.4|8201.4|8225.6|8200.6|43
1667841900000|2022-11-07 17:25:00|8226.2|8201.2|8226|8201|8226.4|8201.4|8225.6|8200.6|132
1667842200000|2022-11-07 17:30:00|8226.2|8201.2|8225.9|8200.9|8226.3|8201.3|8225.6|8200.6|164
1667842500000|2022-11-07 17:35:00|8225.6|8200.6|8226.7|8201.7|8226.9|8201.9|8225.6|8200.6|93
1667842800000|2022-11-07 17:40:00|8226.9|8201.9|8226.9|8201.9|8227|8202|8226.7|8201.7|79
1667843100000|2022-11-07 17:45:00|8226.8|8201.8|8227.2|8202.2|8227.2|8202.2|8226.5|8201.5|63
1667843400000|2022-11-07 17:50:00|8226.9|8201.9|8226.9|8201.9|8227.2|8202.2|8226.8|8201.8|62
1667843700000|2022-11-07 17:55:00|8226.5|8201.5|8226.7|8201.7|8227.3|8202.3|8226.4|8201.4|31
1667844000000|2022-11-07 18:00:00|8227.2|8202.2|8226.6|8201.6|8228|8203|8225.9|8200.9|117
1667844300000|2022-11-07 18:05:00|8227|8202|8227.6|8202.6|8228.2|8203.2|8227|8202|16
1667844600000|2022-11-07 18:10:00|8227.4|8202.4|8227.5|8202.5|8228|8203|8226.5|8201.5|34
1667844900000|2022-11-07 18:15:00|8227.4|8202.4|8227.2|8202.2|8229|8204|8227.2|8202.2|55
1667845200000|2022-11-07 18:20:00|8228|8203|8228|8203|8228.8|8203.8|8227.8|8202.8|9
1667845500000|2022-11-07 18:25:00|8227.8|8202.8|8227.2|8202.2|8228|8203|8227.2|8202.2|5
1667845800000|2022-11-07 18:30:00|8227|8202|8223.5|8198.5|8227.6|8202.6|8222.5|8197.5|40
1667846100000|2022-11-07 18:35:00|8222.9|8197.9|8222.9|8197.9|8223.4|8198.4|8222.9|8197.9|3
1667846400000|2022-11-07 18:40:00|8223|8198|8223.6|8198.6|8224|8199|8222.9|8197.9|25
1667846700000|2022-11-07 18:45:00|8223.9|8198.9|8223.9|8198.9|8223.9|8198.9|8223.5|8198.5|62
1667847000000|2022-11-07 18:50:00|8223.8|8198.8|8223.8|8198.8|8223.9|8198.9|8223.6|8198.6|21
1667847300000|2022-11-07 18:55:00|8223.6|8198.6|8223.6|8198.6|8224.4|8199.4|8223.3|8198.3|68
1667847600000|2022-11-07 19:00:00|8224.2|8199.2|8223.1|8198.1|8224.4|8199.4|8222.8|8197.8|49
1667847900000|2022-11-07 19:05:00|8222.6|8197.6|8223.3|8198.3|8223.8|8198.8|8222.6|8197.6|16
1667848200000|2022-11-07 19:10:00|8223.8|8198.8|8222.4|8197.4|8223.8|8198.8|8222.1|8197.1|79
1667848500000|2022-11-07 19:15:00|8222.1|8197.1|8222.6|8197.6|8223.8|8198.8|8221.9|8196.9|83
1667848800000|2022-11-07 19:20:00|8222.7|8197.7|8222.6|8197.6|8223.4|8198.4|8222.5|8197.5|52
1667849100000|2022-11-07 19:25:00|8222.7|8197.7|8222.1|8197.1|8223.4|8198.4|8222.1|8197.1|26
1667849400000|2022-11-07 19:30:00|8222.5|8197.5|8222.3|8197.3|8222.5|8197.5|8222.1|8197.1|4
1667849700000|2022-11-07 19:35:00|8222.7|8197.7|8222.7|8197.7|8222.9|8197.9|8222.3|8197.3|32
1667850000000|2022-11-07 19:40:00|8222.8|8197.8|8223.6|8198.6|8223.6|8198.6|8222.4|8197.4|81
1667850300000|2022-11-07 19:45:00|8222.9|8197.9|8223.4|8198.4|8223.6|8198.6|8222.9|8197.9|5
1667850600000|2022-11-07 19:50:00|8222.4|8197.4|8222.2|8197.2|8223.2|8198.2|8220.5|8195.5|12
1667851200000|2022-11-07 20:00:00|8222.9|8197.9|8221.4|8196.4|8223|8198|8221.4|8196.4|3
1667852700000|2022-11-07 20:25:00|8222.6|8197.6|8222.6|8197.6|8222.6|8197.6|8222.6|8197.6|1
1667853300000|2022-11-07 20:35:00|8223|8198|8223|8198|8223|8198|8223|8198|1
1667854500000|2022-11-07 20:55:00|8221.6|8196.6|8221.4|8196.4|8222.4|8197.4|8220|8195|6
1667867400000|2022-11-08 00:30:00|8220.2|8195.2|8219.6|8194.6|8220.2|8195.2|8219.6|8194.6|2
1667869800000|2022-11-08 01:10:00|8220|8195|8221|8196|8221.6|8196.6|8220|8195|5
1667871300000|2022-11-08 01:35:00|8221.2|8196.2|8220.6|8195.6|8221.2|8196.2|8220.6|8195.6|4
1667871900000|2022-11-08 01:45:00|8221|8196|8221|8196|8221.2|8196.2|8221|8196|3
1667872200000|2022-11-08 01:50:00|8222.6|8197.6|8223.6|8198.6|8223.9|8198.9|8222.2|8197.2|11
1667872500000|2022-11-08 01:55:00|8223.9|8198.9|8224.6|8199.6|8224.6|8199.6|8223.8|8198.8|7
1667872800000|2022-11-08 02:00:00|8225.4|8200.4|8225.2|8200.2|8225.4|8200.4|8224|8199|7
1667873100000|2022-11-08 02:05:00|8226|8201|8228|8203|8229|8204|8225|8200|18
1667873400000|2022-11-08 02:10:00|8229.6|8204.6|8228.6|8203.6|8230|8205|8228.6|8203.6|6
1667874000000|2022-11-08 02:20:00|8228.2|8203.2|8228.2|8203.2|8228.2|8203.2|8228.2|8203.2|1
1667874300000|2022-11-08 02:25:00|8226.2|8201.2|8226|8201|8226.6|8201.6|8225|8200|9
1667874600000|2022-11-08 02:30:00|8225.4|8200.4|8225.4|8200.4|8225.4|8200.4|8225.4|8200.4|1
1667875200000|2022-11-08 02:40:00|8225.6|8200.6|8225.8|8200.8|8225.8|8200.8|8225.6|8200.6|2
1667875800000|2022-11-08 02:50:00|8223.6|8198.6|8223.6|8198.6|8223.6|8198.6|8223.6|8198.6|1
1667876100000|2022-11-08 02:55:00|8224.6|8199.6|8225.6|8200.6|8225.6|8200.6|8224.6|8199.6|4
1667876400000|2022-11-08 03:00:00|8225.5|8200.5|8228.5|8203.5|8228.5|8203.5|8224.7|8199.7|5
1667877000000|2022-11-08 03:10:00|8228.6|8203.6|8228.6|8203.6|8228.6|8203.6|8228.6|8203.6|1
1667877300000|2022-11-08 03:15:00|8228.2|8203.2|8224.8|8199.8|8228.2|8203.2|8224.8|8199.8|6
1667877600000|2022-11-08 03:20:00|8225|8200|8225.6|8200.6|8225.6|8200.6|8225|8200|2
1667878200000|2022-11-08 03:30:00|8225|8200|8228.2|8203.2|8228.6|8203.6|8225|8200|24
1667878500000|2022-11-08 03:35:00|8228.1|8203.1|8226|8201|8228.5|8207.9|8222.6|8200.6|36
1667878800000|2022-11-08 03:40:00|8226.2|8201.2|8224.6|8199.6|8226.2|8201.2|8224.3|8199.3|31
1667879100000|2022-11-08 03:45:00|8224.3|8199.3|8223.7|8198.7|8224.5|8199.5|8223.7|8198.7|6
1667879400000|2022-11-08 03:50:00|8223.2|8198.2|8222|8197|8223.2|8198.2|8221.1|8196.1|27
1667879700000|2022-11-08 03:55:00|8221.7|8196.7|8223.1|8198.1|8223.1|8198.1|8221.1|8196.1|14
1667880000000|2022-11-08 04:00:00|8223|8198|8222.9|8197.9|8223.1|8198.1|8222.3|8197.3|7
1667880300000|2022-11-08 04:05:00|8223.1|8198.1|8226.2|8201.2|8226.2|8201.2|8223.1|8198.1|25
1667880600000|2022-11-08 04:10:00|8226|8201|8226|8201|8226.2|8201.2|8225.7|8200.7|20
1667880900000|2022-11-08 04:15:00|8227|8202|8228|8203|8228.4|8203.4|8226.8|8201.8|48
1667881200000|2022-11-08 04:20:00|8228.2|8203.2|8229.1|8204.1|8229.5|8204.5|8228|8203|22
1667881500000|2022-11-08 04:25:00|8229.9|8204.9|8229.8|8204.8|8229.9|8204.9|8229.8|8204.8|2
1667881800000|2022-11-08 04:30:00|8229.9|8204.9|8230.2|8205.2|8230.4|8210.3|8225.3|8204.9|8
1667882100000|2022-11-08 04:35:00|8225.3|8210.3|8230|8205|8230.4|8210.3|8225.2|8205|11
1667882400000|2022-11-08 04:40:00|8230.4|8205.4|8232.1|8207.1|8232.4|8212.1|8227.1|8205.1|14
1667882700000|2022-11-08 04:45:00|8232.3|8207.3|8232.2|8207.2|8232.3|8207.3|8232.1|8207.1|3
1667883000000|2022-11-08 04:50:00|8232.1|8207.1|8232.1|8207.1|8232.1|8207.1|8232.1|8207.1|1
1667883300000|2022-11-08 04:55:00|8232|8207|8232|8207|8232|8207|8232|8207|1
1667883600000|2022-11-08 05:00:00|8227.4|8212.4|8227.3|8212.3|8227.4|8212.4|8227.3|8212.3|6
1667883900000|2022-11-08 05:05:00|8227.4|8212.4|8234.3|8209.3|8234.3|8212.4|8227.3|8208.3|13
1667884200000|2022-11-08 05:10:00|8234.1|8209.1|8235.9|8210.9|8236.2|8214.9|8229.5|8209.1|33
1667884500000|2022-11-08 05:15:00|8235.5|8210.5|8237.6|8212.6|8237.9|8217|8230.6|8210.5|33
1667884800000|2022-11-08 05:20:00|8237.5|8212.5|8238.7|8213.7|8238.7|8218|8232.9|8212.5|40
1667885100000|2022-11-08 05:25:00|8238.6|8213.6|8238.9|8213.9|8239.4|8218.9|8233.9|8213.6|35
1667885400000|2022-11-08 05:30:00|8238.7|8213.7|8239.9|8214.9|8239.9|8214.9|8238.7|8213.7|35
1667885700000|2022-11-08 05:35:00|8239.8|8214.8|8238|8213|8240.2|8219.4|8234.3|8212.9|31
1667886000000|2022-11-08 05:40:00|8238.1|8213.1|8235.7|8210.7|8238.4|8217.7|8232|8210.7|22
1667886300000|2022-11-08 05:45:00|8235.6|8210.6|8237|8212|8237|8212|8235.1|8210.1|33
1667886600000|2022-11-08 05:50:00|8236.9|8211.9|8232|8217|8237|8217.3|8231.5|8211.2|12
1667886900000|2022-11-08 05:55:00|8236.8|8211.8|8238.6|8213.6|8238.6|8217.4|8232.3|8211.8|18
1667887200000|2022-11-08 06:00:00|8238.4|8213.4|8236.4|8211.4|8238.4|8216.3|8231.3|8211.4|42
1667887500000|2022-11-08 06:05:00|8231.3|8216.3|8232.3|8207.3|8237.3|8216.4|8230.2|8206.7|59
1667887800000|2022-11-08 06:10:00|8232.4|8207.4|8231.5|8206.5|8233.8|8212.4|8227.4|8205.2|64
1667888100000|2022-11-08 06:15:00|8232|8207|8231|8206|8233.7|8208.7|8231|8206|30
1667888400000|2022-11-08 06:20:00|8230.7|8205.7|8229.3|8204.3|8230.7|8205.7|8227.5|8202.5|54
1667888700000|2022-11-08 06:25:00|8228.9|8203.9|8223.3|8208.3|8229|8208.3|8221.9|8201.1|34
1667889000000|2022-11-08 06:30:00|8223.2|8208.2|8228.1|8203.1|8229.2|8208.8|8221.5|8200.2|54
1667889300000|2022-11-08 06:35:00|8227.9|8202.9|8227|8202|8228.6|8203.6|8227|8202|34
1667889600000|2022-11-08 06:40:00|8226.4|8201.4|8224.3|8199.3|8226.6|8201.6|8223.3|8198.3|39
1667889900000|2022-11-08 06:45:00|8224.1|8199.1|8223.9|8198.9|8224.4|8199.4|8222.3|8197.3|26
1667890200000|2022-11-08 06:50:00|8224.2|8199.2|8225.9|8200.9|8226.5|8201.5|8223.9|8198.9|25
1667890500000|2022-11-08 06:55:00|8225.5|8200.5|8226.9|8201.9|8227.3|8202.3|8225.3|8200.3|39
1667890800000|2022-11-08 07:00:00|8226.5|8201.5|8224.7|8199.7|8226.5|8206.4|8219.5|8197.7|51
1667891100000|2022-11-08 07:05:00|8224.9|8199.9|8229.2|8204.2|8229.8|8209.5|8224.2|8199.2|69
1667891400000|2022-11-08 07:10:00|8229.3|8204.3|8231.9|8206.9|8233.6|8212.4|8225.1|8204.3|71
1667891700000|2022-11-08 07:15:00|8231.8|8206.8|8233.6|8208.6|8234|8213.4|8227.6|8206.8|58
1667892000000|2022-11-08 07:20:00|8233.4|8208.4|8228.7|8213.7|8234.5|8213.7|8227.6|8208|25
1667892300000|2022-11-08 07:25:00|8228.8|8213.8|8233.2|8208.2|8234|8213.8|8228.7|8208.1|61
1667892600000|2022-11-08 07:30:00|8233.4|8208.4|8235.9|8210.9|8235.9|8210.9|8233|8208|32
1667892900000|2022-11-08 07:35:00|8236.3|8211.3|8234.8|8209.8|8238.6|8217.4|8232.1|8208.8|55
1667893200000|2022-11-08 07:40:00|8234.5|8209.5|8232.9|8207.9|8234.8|8209.8|8232.4|8207.4|68
1667893500000|2022-11-08 07:45:00|8232.7|8207.7|8233|8208|8233.7|8208.7|8232.2|8207.2|32
1667893800000|2022-11-08 07:50:00|8232.9|8207.9|8233|8208|8234.3|8209.3|8232.5|8207.5|35
1667894100000|2022-11-08 07:55:00|8232.9|8207.9|8231.9|8206.9|8233.3|8211.6|8226.3|8206.6|41
1667894400000|2022-11-08 08:00:00|8231.8|8206.8|8223|8198|8231.8|8206.8|8218.2|8197.5|133
1667894700000|2022-11-08 08:05:00|8222.9|8197.9|8212.4|8187.4|8223|8201.2|8211.7|8186.7|100
1667895000000|2022-11-08 08:10:00|8212.3|8187.3|8212.1|8187.1|8214.3|8189.3|8212.1|8187.1|70
1667895300000|2022-11-08 08:15:00|8212|8187|8212.5|8187.5|8212.6|8190|8204.7|8183.1|52
1667895600000|2022-11-08 08:20:00|8212.2|8187.2|8212.4|8187.4|8212.6|8187.6|8211|8186|88
1667895900000|2022-11-08 08:25:00|8212.5|8187.5|8214|8189|8217.7|8192.7|8212.5|8187.5|68
1667896200000|2022-11-08 08:30:00|8214.7|8189.7|8214.4|8189.4|8214.9|8189.9|8214|8189|7
1667896500000|2022-11-08 08:35:00|8210.4|8185.4|8209|8184|8210.5|8185.5|8208.4|8182.6|11
1667897100000|2022-11-08 08:45:00|8211.3|8186.3|8213.2|8188.2|8213.2|8188.2|8211.1|8186|11
1667897400000|2022-11-08 08:50:00|8212.2|8186.2|8213.8|8188.8|8213.8|8188.8|8212.1|8186.2|8
1667897700000|2022-11-08 08:55:00|8215.7|8190.7|8216|8191|8216|8191|8215.7|8190.7|2
1667898000000|2022-11-08 09:00:00|8214.8|8189.8|8213|8188|8216|8191|8213|8188|5
1667898300000|2022-11-08 09:05:00|8212.8|8187.8|8213.2|8188.2|8214.4|8189.4|8212.8|8187.8|9
1667898600000|2022-11-08 09:10:00|8212.8|8187.8|8212|8187|8213|8188|8211.7|8186.7|36
1667898900000|2022-11-08 09:15:00|8212.2|8187.2|8208.3|8183.3|8212.2|8187.2|8207.9|8182.9|37
1667899200000|2022-11-08 09:20:00|8207.9|8182.9|8206.4|8181.4|8208.8|8183.8|8206.2|8181.2|32
1667899500000|2022-11-08 09:25:00|8206.3|8181.3|8209.7|8184.7|8209.7|8184.7|8204.7|8179.7|57
1667899800000|2022-11-08 09:30:00|8209.8|8184.8|8209.4|8184.4|8210.6|8185.6|8208.3|8183.3|64
1667900100000|2022-11-08 09:35:00|8209.2|8184.2|8206.6|8181.6|8209.4|8184.4|8206.3|8181.3|23
1667900400000|2022-11-08 09:40:00|8206.5|8181.5|8202|8177|8206.9|8181.9|8201.6|8176.6|28
1667900700000|2022-11-08 09:45:00|8202.1|8177.1|8204|8179|8204.2|8179.2|8202|8177|24
1667901000000|2022-11-08 09:50:00|8205.4|8180.4|8204.5|8179.5|8205.9|8180.9|8204.5|8179.5|17
1667901300000|2022-11-08 09:55:00|8204.1|8179.1|8201.2|8176.2|8204.1|8179.1|8200.3|8175.3|32
1667901600000|2022-11-08 10:00:00|8201.3|8176.3|8201.7|8176.7|8201.8|8176.8|8201|8176|11
1667901900000|2022-11-08 10:05:00|8201.6|8176.6|8201.2|8176.2|8201.6|8176.6|8200.9|8175.9|7
1667902200000|2022-11-08 10:10:00|8201|8176|8201.3|8176.3|8201.7|8176.7|8200.9|8175.9|7
1667902500000|2022-11-08 10:15:00|8201.5|8176.5|8204|8179|8204|8179|8201.5|8176.5|23
1667902800000|2022-11-08 10:20:00|8204.1|8179.1|8205|8180|8205|8180|8204|8179|33
1667903100000|2022-11-08 10:25:00|8204.8|8179.8|8206.6|8181.6|8206.7|8181.7|8204.8|8179.8|14
1667903400000|2022-11-08 10:30:00|8206.5|8181.5|8206|8181|8206.5|8181.5|8205.3|8180.3|14
1667903700000|2022-11-08 10:35:00|8205.3|8180.3|8202.4|8177.4|8205.3|8180.3|8202|8177|35
1667904000000|2022-11-08 10:40:00|8202.6|8177.6|8204.1|8179.1|8204.1|8179.1|8202.3|8177.3|40
1667904300000|2022-11-08 10:45:00|8204|8179|8202.2|8177.2|8204.1|8179.1|8202.2|8177.2|39
1667904600000|2022-11-08 10:50:00|8202.4|8177.4|8202.2|8177.2|8202.6|8177.6|8202|8177|19
1667904900000|2022-11-08 10:55:00|8202|8177|8202.4|8177.4|8202.4|8177.4|8201.9|8176.9|4
1667905200000|2022-11-08 11:00:00|8202.6|8177.6|8202.8|8177.8|8203.2|8178.2|8202.6|8177.6|15
1667905500000|2022-11-08 11:05:00|8202.6|8177.6|8202.6|8177.6|8202.7|8177.7|8202.4|8177.4|7
1667905800000|2022-11-08 11:10:00|8202.3|8177.3|8201.8|8176.8|8202.3|8177.3|8200.8|8175.8|22
1667906100000|2022-11-08 11:15:00|8201.6|8176.6|8201.6|8176.6|8201.6|8176.6|8201.6|8176.6|1
1667906400000|2022-11-08 11:20:00|8201.1|8176.1|8195.7|8170.7|8201.1|8176.1|8194.4|8169.4|35
1667906700000|2022-11-08 11:25:00|8195.2|8170.2|8199|8174|8199|8174|8193.8|8168.8|39
1667907000000|2022-11-08 11:30:00|8198.6|8173.6|8200.1|8175.1|8200.3|8175.3|8198.4|8173.4|25
1667907300000|2022-11-08 11:35:00|8200.3|8175.3|8200.2|8175.2|8200.4|8175.4|8199.9|8174.9|13
1667907600000|2022-11-08 11:40:00|8200.4|8175.4|8199.4|8174.4|8201.1|8176.1|8198.3|8173.3|29
1667907900000|2022-11-08 11:45:00|8199.2|8174.2|8198.8|8173.8|8199.4|8174.4|8198.2|8173.2|73
1667908200000|2022-11-08 11:50:00|8198.7|8173.7|8196.8|8171.8|8199.5|8174.5|8196.8|8171.8|82
1667908500000|2022-11-08 11:55:00|8196.7|8171.7|8196.7|8171.7|8197.1|8172.1|8196.1|8171.1|55
1667908800000|2022-11-08 12:00:00|8196.6|8171.6|8197.1|8172.1|8198.2|8173.2|8195.7|8170.7|66
1667909100000|2022-11-08 12:05:00|8197|8172|8197.5|8172.5|8197.6|8172.6|8197|8172|23
1667909400000|2022-11-08 12:10:00|8197.6|8172.6|8197.5|8172.5|8197.6|8172.6|8197.5|8172.5|4
1667909700000|2022-11-08 12:15:00|8197.9|8172.9|8198.5|8173.5|8199.8|8174.8|8197.7|8172.7|67
1667910000000|2022-11-08 12:20:00|8198.4|8173.4|8199.3|8174.3|8199.9|8174.9|8198.2|8173.2|36
1667910300000|2022-11-08 12:25:00|8199.2|8174.2|8198.6|8173.6|8199.6|8174.6|8198.6|8173.6|20
1667910600000|2022-11-08 12:30:00|8198.7|8173.7|8197.5|8172.5|8198.7|8173.7|8195.3|8170.3|54
1667910900000|2022-11-08 12:35:00|8197.2|8172.2|8196.7|8171.7|8197.4|8172.4|8196.7|8171.7|15
1667911200000|2022-11-08 12:40:00|8196.8|8171.8|8196.7|8171.7|8197|8172|8196.7|8171.7|19
1667911500000|2022-11-08 12:45:00|8196.8|8171.8|8198.1|8173.1|8198.7|8173.7|8196.7|8171.7|18
1667911800000|2022-11-08 12:50:00|8198.3|8173.3|8198.4|8173.4|8199.1|8174.1|8197.8|8172.8|23
1667912100000|2022-11-08 12:55:00|8198.6|8173.6|8196.9|8171.9|8198.8|8173.8|8196|8171|25
1667912400000|2022-11-08 13:00:00|8197|8172|8196.7|8171.7|8197.5|8172.5|8196.5|8171.5|29
1667912700000|2022-11-08 13:05:00|8197|8172|8195.5|8170.5|8197|8172|8195.2|8170.2|27
1667913000000|2022-11-08 13:10:00|8195.4|8170.4|8195.3|8170.3|8195.7|8170.7|8194.7|8169.7|33
1667913300000|2022-11-08 13:15:00|8194.9|8169.9|8194.8|8169.8|8195.4|8170.4|8194.6|8169.6|31
1667913600000|2022-11-08 13:20:00|8194.4|8169.4|8192.2|8167.2|8194.7|8169.7|8192.2|8167.2|40
1667913900000|2022-11-08 13:25:00|8192.3|8167.3|8192.8|8167.8|8193.3|8168.3|8192.3|8167.3|14
1667914200000|2022-11-08 13:30:00|8192.5|8167.5|8194.5|8169.5|8194.7|8169.7|8192.4|8167.4|81
1667914500000|2022-11-08 13:35:00|8193.8|8168.8|8194.3|8169.3|8194.6|8169.6|8193.8|8168.8|39
1667914800000|2022-11-08 13:40:00|8194.2|8169.2|8194.6|8169.6|8195|8170|8194.2|8169.2|17
1667915100000|2022-11-08 13:45:00|8194.5|8169.5|8195.4|8170.4|8195.4|8170.4|8194.5|8169.5|16
1667915400000|2022-11-08 13:50:00|8195.3|8170.3|8194.4|8169.4|8195.5|8170.5|8194.3|8169.3|28
1667915700000|2022-11-08 13:55:00|8193.8|8168.8|8191.2|8166.2|8193.8|8168.8|8190.8|8165.8|31
1667916000000|2022-11-08 14:00:00|8191.1|8166.1|8191.4|8166.4|8191.4|8166.4|8191.1|8166.1|3
1667916600000|2022-11-08 14:10:00|8190.8|8165.8|8191.1|8166.1|8191.1|8166.1|8190.6|8165.6|14
1667916900000|2022-11-08 14:15:00|8191|8166|8191|8166|8191.1|8166.1|8190.4|8165.4|34
1667917200000|2022-11-08 14:20:00|8190.8|8165.8|8187.3|8162.3|8191|8166|8187|8162|67
1667917500000|2022-11-08 14:25:00|8186.9|8161.9|8186|8161|8187.3|8162.3|8185|8160|100
1667917800000|2022-11-08 14:30:00|8186.1|8161.1|8186.8|8161.8|8186.9|8161.9|8185.7|8160.7|32
1667918100000|2022-11-08 14:35:00|8186.7|8161.7|8188.4|8163.4|8189.4|8164.4|8186.5|8161.5|100
1667918400000|2022-11-08 14:40:00|8188.2|8163.2|8188.2|8163.2|8188.8|8163.8|8186.4|8161.4|20
1667918700000|2022-11-08 14:45:00|8188.4|8163.4|8190.4|8165.4|8191|8166|8188.2|8163.2|57
1667919000000|2022-11-08 14:50:00|8190.2|8165.2|8188.6|8163.6|8190.2|8165.2|8188.3|8163.3|38
1667919300000|2022-11-08 14:55:00|8187.7|8162.7|8185.5|8160.5|8188.8|8163.8|8185.1|8160.1|52
1667919600000|2022-11-08 15:00:00|8184.6|8159.6|8185.5|8160.5|8186.9|8161.9|8183|8158|91
1667919900000|2022-11-08 15:05:00|8185.1|8160.1|8179.8|8154.8|8185.5|8160.5|8179|8154|99
1667920200000|2022-11-08 15:10:00|8179.5|8154.5|8177.7|8152.7|8179.5|8154.5|8177.3|8152.3|91
1667920500000|2022-11-08 15:15:00|8177.8|8152.8|8176|8151|8178.4|8153.4|8171.8|8146.8|218
1667920800000|2022-11-08 15:20:00|8175.6|8150.6|8174.6|8149.6|8176|8151|8172.3|8147.3|113
1667921100000|2022-11-08 15:25:00|8174.5|8149.5|8175|8150|8175.6|8150.6|8173.7|8148.7|73
1667921400000|2022-11-08 15:30:00|8174.7|8149.7|8173.4|8148.4|8175.9|8150.9|8172.6|8147.6|112
1667921700000|2022-11-08 15:35:00|8173.1|8148.1|8172.8|8147.8|8173.4|8148.4|8171.7|8146.7|57
1667922000000|2022-11-08 15:40:00|8173.2|8148.2|8170.7|8145.7|8174.3|8149.3|8170.6|8145.6|69
1667922300000|2022-11-08 15:45:00|8170.8|8145.8|8167.6|8142.6|8171.5|8146.5|8166.8|8141.8|104
1667922600000|2022-11-08 15:50:00|8167.8|8142.8|8166.9|8141.9|8167.8|8142.8|8164.3|8139.3|101
1667922900000|2022-11-08 15:55:00|8166.6|8141.6|8165.6|8140.6|8167.6|8142.6|8164.6|8139.6|107
1667923200000|2022-11-08 16:00:00|8165.2|8140.2|8167|8142|8169|8144|8165.2|8140.2|64
1667923500000|2022-11-08 16:05:00|8166.6|8141.6|8166.2|8141.2|8167|8142|8166.2|8141.2|28
1667923800000|2022-11-08 16:10:00|8166.4|8141.4|8166.6|8141.6|8167|8142|8166.2|8141.2|21
1667924100000|2022-11-08 16:15:00|8166.2|8141.2|8166.6|8141.6|8166.8|8141.8|8165.8|8140.8|39
1667924400000|2022-11-08 16:20:00|8166.5|8141.5|8167|8142|8167.3|8142.3|8166.2|8141.2|30
1667924700000|2022-11-08 16:25:00|8166.7|8141.7|8165.9|8140.9|8166.7|8141.7|8165.5|8140.5|45
1667925000000|2022-11-08 16:30:00|8166.3|8141.3|8165.9|8140.9|8167|8142|8165.9|8140.9|45
1667925300000|2022-11-08 16:35:00|8166|8141|8166.4|8141.4|8167.2|8142.2|8165.3|8140.3|46
1667925600000|2022-11-08 16:40:00|8166.1|8141.1|8166.4|8141.4|8166.8|8141.8|8166.1|8141.1|25
1667925900000|2022-11-08 16:45:00|8166.8|8141.8|8163.7|8138.7|8167.1|8142.1|8163.7|8138.7|46
1667926200000|2022-11-08 16:50:00|8163.9|8138.9|8165.7|8140.7|8165.7|8140.7|8163.6|8138.6|35
1667926500000|2022-11-08 16:55:00|8165.9|8140.9|8166.1|8141.1|8166.7|8141.7|8165.2|8140.2|23
1667926800000|2022-11-08 17:00:00|8166|8141|8167.1|8142.1|8167.4|8142.4|8165.6|8140.6|34
1667927100000|2022-11-08 17:05:00|8167.4|8142.4|8168.3|8143.3|8168.8|8143.8|8167.4|8142.4|23
1667927400000|2022-11-08 17:10:00|8168.6|8143.6|8172.4|8147.4|8172.9|8147.9|8168.6|8143.6|63
1667927700000|2022-11-08 17:15:00|8172.2|8147.2|8172.6|8147.6|8173.2|8148.2|8171.8|8146.8|68
1667928000000|2022-11-08 17:20:00|8172.4|8147.4|8172.2|8147.2|8173.2|8148.2|8169.4|8144.4|45
1667928300000|2022-11-08 17:25:00|8172.4|8147.4|8174.8|8149.8|8175|8150|8172.1|8147.1|60
1667928600000|2022-11-08 17:30:00|8174.5|8149.5|8175.4|8150.4|8175.7|8150.7|8174.5|8149.5|28
1667928900000|2022-11-08 17:35:00|8175.7|8150.7|8174.8|8149.8|8175.8|8150.8|8174.8|8149.8|42
1667929200000|2022-11-08 17:40:00|8174.5|8149.5|8174.1|8149.1|8174.8|8149.8|8173.7|8148.7|9
1667929500000|2022-11-08 17:45:00|8174|8149|8174.1|8149.1|8174.4|8149.4|8174|8149|4
1667929800000|2022-11-08 17:50:00|8174.2|8149.2|8175.2|8150.2|8175.2|8150.2|8173.9|8148.9|23
1667930100000|2022-11-08 17:55:00|8175.6|8150.6|8180.6|8155.6|8181.9|8156.9|8175.6|8150.6|80
1667930400000|2022-11-08 18:00:00|8180.8|8155.8|8176.1|8151.1|8181.9|8156.9|8175.1|8150.1|110
1667930700000|2022-11-08 18:05:00|8175.3|8150.3|8176.7|8151.7|8176.9|8151.9|8175.1|8150.1|164
1667931000000|2022-11-08 18:10:00|8175.9|8150.9|8177.6|8152.6|8180.5|8155.5|8173.9|8148.9|57
1667931300000|2022-11-08 18:15:00|8177.9|8152.9|8177.9|8152.9|8178.2|8153.2|8176.7|8151.7|83
1667931600000|2022-11-08 18:20:00|8177.6|8152.6|8181.9|8156.9|8182.7|8157.7|8177.6|8152.6|86
1667931900000|2022-11-08 18:25:00|8182.1|8157.1|8181.7|8156.7|8183|8158|8181.5|8156.5|163
1667932200000|2022-11-08 18:30:00|8182.3|8157.3|8183.1|8158.1|8184.1|8159.1|8181.7|8156.7|58
1667932500000|2022-11-08 18:35:00|8182.9|8157.9|8180.3|8155.3|8182.9|8157.9|8180.3|8155.3|9
1667932800000|2022-11-08 18:40:00|8179.7|8154.7|8178.8|8153.8|8180|8155|8177.5|8152.5|95
1667933100000|2022-11-08 18:45:00|8178.4|8153.4|8178.4|8153.4|8178.9|8153.9|8177.5|8152.5|127
1667933400000|2022-11-08 18:50:00|8178.2|8153.2|8180.1|8155.1|8180.4|8155.4|8177.5|8152.5|90
1667933700000|2022-11-08 18:55:00|8179.9|8154.9|8181.5|8156.5|8181.5|8156.5|8179.3|8154.3|84
1667934000000|2022-11-08 19:00:00|8180.8|8155.8|8180.6|8155.6|8180.9|8155.9|8179.4|8154.4|103
1667934300000|2022-11-08 19:05:00|8180.8|8155.8|8180.8|8155.8|8182|8157|8179.8|8154.8|79
1667934600000|2022-11-08 19:10:00|8180|8155|8181.2|8156.2|8183.6|8158.6|8179.8|8154.8|105
1667934900000|2022-11-08 19:15:00|8180.6|8155.6|8181.4|8156.4|8181.6|8156.6|8180.6|8155.6|144
1667935200000|2022-11-08 19:20:00|8181|8156|8181.6|8156.6|8182|8157|8181|8156|148
1667935500000|2022-11-08 19:25:00|8181.8|8156.8|8183|8158|8183.8|8158.8|8181|8156|57
1667935800000|2022-11-08 19:30:00|8182.9|8157.9|8183|8158|8183|8158|8182.9|8157.9|2
1667936100000|2022-11-08 19:35:00|8183.2|8158.2|8182.2|8157.2|8183.4|8158.4|8182.2|8157.2|12
1667936400000|2022-11-08 19:40:00|8182.6|8157.6|8181.2|8156.2|8182.6|8157.6|8181.2|8156.2|11
1667937000000|2022-11-08 19:50:00|8181|8156|8180|8155|8181.2|8156.2|8180|8155|9
1667937300000|2022-11-08 19:55:00|8180.6|8155.6|8179.8|8154.8|8180.6|8155.6|8179.8|8154.8|21
1667937600000|2022-11-08 20:00:00|8179.6|8154.6|8179.2|8154.2|8179.8|8154.8|8179.2|8154.2|5
1667937900000|2022-11-08 20:05:00|8179.4|8154.4|8179.4|8154.4|8179.4|8154.4|8179|8154|3
1667938500000|2022-11-08 20:15:00|8178.6|8153.6|8178.6|8153.6|8178.8|8153.8|8178.6|8153.6|3
1667939700000|2022-11-08 20:35:00|8178.2|8153.2|8177.8|8152.8|8178.2|8153.2|8177.8|8152.8|2
1667940600000|2022-11-08 20:50:00|8177.6|8152.6|8177.8|8152.8|8178|8153|8177.2|8152.2|14
1667940900000|2022-11-08 20:55:00|8177|8152|8177.8|8152.8|8177.8|8152.8|8176.4|8151.4|7
1667982300000|2022-11-09 08:25:00|8159.3|8134.3|8156.4|8131.4|8159.3|8138.9|8153.2|8129.1|142
1667982600000|2022-11-09 08:30:00|8156.5|8131.5|8158.5|8133.5|8159|8137.7|8150.9|8130.2|166
1667982900000|2022-11-09 08:35:00|8158.4|8133.4|8158.7|8133.7|8160.2|8140.3|8152.4|8131.9|177
1667983200000|2022-11-09 08:40:00|8158.8|8133.8|8160.6|8135.6|8160.8|8140.2|8152.3|8133.7|167
1667983500000|2022-11-09 08:45:00|8160.7|8135.7|8166.1|8141.1|8166.3|8141.3|8160.6|8135.6|172
1667983800000|2022-11-09 08:50:00|8166.3|8141.3|8164.7|8139.7|8166.5|8145.9|8160.1|8137.5|132
1667984100000|2022-11-09 08:55:00|8164.6|8139.6|8167.5|8142.5|8169.1|8148.6|8163.6|8139.6|177
1667984400000|2022-11-09 09:00:00|8167.3|8142.3|8167.7|8142.7|8169|8149|8162.7|8141.4|192
1667984700000|2022-11-09 09:05:00|8167.6|8142.6|8168.6|8143.6|8169.5|8144.5|8164.6|8139.6|189
1667985000000|2022-11-09 09:10:00|8168.7|8143.7|8169.8|8144.8|8170|8145|8167.8|8142.8|154
1667985300000|2022-11-09 09:15:00|8169.9|8144.9|8170.5|8145.5|8171.2|8146.2|8167|8142|158
1667985600000|2022-11-09 09:20:00|8170.4|8145.4|8168.4|8143.4|8171|8146|8167.4|8142.4|154
1667985900000|2022-11-09 09:25:00|8168.3|8143.3|8167.8|8142.8|8168.3|8143.3|8166.2|8141.2|132
1667986200000|2022-11-09 09:30:00|8167.9|8142.9|8163.7|8148.7|8168.7|8148.7|8163.3|8141.9|67
1667986500000|2022-11-09 09:35:00|8163.6|8148.6|8170.6|8145.6|8170.7|8149.7|8163.4|8144.4|85
1667986800000|2022-11-09 09:40:00|8170.7|8145.7|8171.2|8146.2|8171.5|8146.5|8169.6|8144.6|74
1667987100000|2022-11-09 09:45:00|8171.3|8146.3|8175|8150|8176.8|8151.8|8171.2|8146.2|173
1667987400000|2022-11-09 09:50:00|8174.9|8149.9|8175|8150|8175.7|8150.7|8174.1|8149.1|89
1667987700000|2022-11-09 09:55:00|8174.9|8149.9|8171|8156|8175.5|8158.9|8170.1|8149.7|146
1667988000000|2022-11-09 10:00:00|8170.8|8155.8|8180.8|8155.8|8182.8|8157.8|8170.7|8151.9|181
1667988300000|2022-11-09 10:05:00|8180.9|8155.9|8183|8158|8186.3|8161.3|8180.9|8155.9|177
1667988600000|2022-11-09 10:10:00|8182.9|8157.9|8184.3|8159.3|8184.4|8163.2|8178|8156.2|157
1667988900000|2022-11-09 10:15:00|8184.4|8159.4|8181.8|8156.8|8184.8|8159.8|8180.5|8155.5|148
1667989200000|2022-11-09 10:20:00|8182.1|8157.1|8182.1|8157.1|8182.3|8162.2|8175.8|8155.6|162
1667989500000|2022-11-09 10:25:00|8182.2|8157.2|8181.8|8156.8|8182.9|8162.9|8177.6|8156.3|82
1667989800000|2022-11-09 10:30:00|8181.7|8156.7|8183.8|8158.8|8186.3|8161.3|8181.7|8156.7|175
1667990100000|2022-11-09 10:35:00|8183.7|8158.7|8185.2|8160.2|8185.6|8160.6|8182.2|8157.2|163
1667990400000|2022-11-09 10:40:00|8185|8160|8183.6|8158.6|8185.8|8165.5|8179|8158.4|146
1667990700000|2022-11-09 10:45:00|8183.7|8158.7|8184.4|8159.4|8185.9|8160.9|8183.4|8158.4|95
1667991000000|2022-11-09 10:50:00|8184.3|8159.3|8184.7|8159.7|8185.3|8160.3|8182.1|8157.1|164
1667991300000|2022-11-09 10:55:00|8184.6|8159.6|8183.9|8158.9|8185.4|8160.4|8183.5|8158.5|112
1667991600000|2022-11-09 11:00:00|8183.8|8158.8|8180.2|8155.2|8183.9|8158.9|8180.2|8155.2|152
1667991900000|2022-11-09 11:05:00|8180|8155|8170.9|8155.9|8180.2|8156.1|8170.4|8149.9|154
1667992200000|2022-11-09 11:10:00|8171.1|8156.1|8175.2|8150.2|8177.5|8156.3|8170.9|8149.4|110
1667992500000|2022-11-09 11:15:00|8175.3|8150.3|8178.9|8153.9|8180.7|8160.8|8172.1|8150.3|150
1667992800000|2022-11-09 11:20:00|8178.8|8153.8|8179.2|8154.2|8179.3|8154.3|8177.4|8152.4|78
1667993100000|2022-11-09 11:25:00|8179.1|8154.1|8177.2|8152.2|8180|8155|8176.8|8151.8|71
1667993400000|2022-11-09 11:30:00|8176.9|8151.9|8172.6|8147.6|8177.1|8152.1|8172.6|8147.6|67
1667993700000|2022-11-09 11:35:00|8172.8|8147.8|8172.1|8147.1|8174.4|8149.4|8171.7|8146.7|54
1667994000000|2022-11-09 11:40:00|8172|8147|8170.6|8145.6|8172|8147|8169.1|8144.1|64
1667994300000|2022-11-09 11:45:00|8170.8|8145.8|8168.4|8143.4|8173.7|8148.7|8168.1|8143.1|105
1667994600000|2022-11-09 11:50:00|8168.5|8143.5|8171.4|8146.4|8172.2|8147.2|8168.5|8143.5|81
1667994900000|2022-11-09 11:55:00|8171.8|8146.8|8171.3|8146.3|8172|8147|8169.4|8144.4|125
1667995200000|2022-11-09 12:00:00|8171.4|8146.4|8171.2|8146.2|8172|8147|8171|8146|72
1667995500000|2022-11-09 12:05:00|8171.3|8146.3|8170.8|8145.8|8171.3|8146.3|8170.3|8145.3|46
1667995800000|2022-11-09 12:10:00|8170.9|8145.9|8170.9|8145.9|8171.4|8146.4|8170.7|8145.7|40
1667996100000|2022-11-09 12:15:00|8171|8146|8169.7|8144.7|8171.2|8146.2|8167.3|8142.3|58
1667996400000|2022-11-09 12:20:00|8169.8|8144.8|8172.1|8147.1|8172.4|8147.4|8169.8|8144.8|79
1667996700000|2022-11-09 12:25:00|8172|8147|8172.6|8147.6|8172.6|8147.6|8171.3|8146.3|130
1667997000000|2022-11-09 12:30:00|8172.5|8147.5|8171.5|8146.5|8172.5|8147.5|8170.4|8145.4|67
1667997300000|2022-11-09 12:35:00|8171.4|8146.4|8172.1|8147.1|8172.5|8147.5|8171|8146|70
1667997600000|2022-11-09 12:40:00|8172|8147|8170.9|8145.9|8172.2|8147.2|8170.4|8145.4|53
1667997900000|2022-11-09 12:45:00|8170.8|8145.8|8169.6|8144.6|8171.1|8146.1|8169.6|8144.6|54
1667998200000|2022-11-09 12:50:00|8169.7|8144.7|8169.7|8144.7|8170.2|8145.2|8169.6|8144.6|34
1667998500000|2022-11-09 12:55:00|8169.8|8144.8|8169.2|8144.2|8169.8|8144.8|8168.3|8143.3|57
1667998800000|2022-11-09 13:00:00|8169.3|8144.3|8168.5|8143.5|8169.6|8148.7|8163.7|8143.1|50
1667999100000|2022-11-09 13:05:00|8168.6|8143.6|8169.7|8144.7|8171.1|8150.8|8164.8|8143.6|69
1667999400000|2022-11-09 13:10:00|8169.8|8144.8|8170.1|8145.1|8170.8|8145.8|8169.1|8144.1|147
1667999700000|2022-11-09 13:15:00|8170.2|8145.2|8172.7|8147.7|8173.3|8148.3|8170.1|8145.1|98
1668000000000|2022-11-09 13:20:00|8172.6|8147.6|8175.2|8150.2|8175.4|8150.4|8172|8147|128
1668000300000|2022-11-09 13:25:00|8175.3|8150.3|8175.6|8150.6|8176.4|8151.4|8175.1|8150.1|101
1668000600000|2022-11-09 13:30:00|8175.7|8150.7|8175.7|8150.7|8176.7|8151.7|8175|8150|90
1668000900000|2022-11-09 13:35:00|8175.6|8150.6|8177|8152|8178.4|8153.4|8174.6|8149.6|164
1668001200000|2022-11-09 13:40:00|8176.9|8151.9|8175.6|8150.6|8177.6|8152.6|8175|8150|82
1668001500000|2022-11-09 13:45:00|8175.5|8150.5|8174.6|8149.6|8176.3|8151.3|8174.1|8149.1|89
1668001800000|2022-11-09 13:50:00|8174.5|8149.5|8171.7|8146.7|8174.8|8149.8|8171|8146|52
1668002100000|2022-11-09 13:55:00|8171.8|8146.8|8171.4|8146.4|8172.1|8152.1|8166.7|8145.7|77
1668002400000|2022-11-09 14:00:00|8171.5|8146.5|8170.3|8145.3|8171.6|8146.6|8170.2|8145.2|58
1668002700000|2022-11-09 14:05:00|8170.2|8145.2|8170.4|8145.4|8171.1|8146.1|8170.1|8145.1|41
1668003000000|2022-11-09 14:10:00|8170.3|8145.3|8169.1|8144.1|8170.7|8145.7|8169.1|8144.1|37
1668003300000|2022-11-09 14:15:00|8169|8144|8168.8|8143.8|8169.8|8149.9|8164.2|8142.2|65
1668003600000|2022-11-09 14:20:00|8168.7|8143.7|8169.3|8144.3|8171.1|8150.1|8164|8143.3|78
1668003900000|2022-11-09 14:25:00|8169.4|8144.4|8171.7|8146.7|8171.7|8146.7|8169.3|8144.3|61
1668004200000|2022-11-09 14:30:00|8171.8|8146.8|8171.6|8146.6|8171.8|8146.8|8169.2|8144.2|209
1668004500000|2022-11-09 14:35:00|8172.7|8147.7|8176.3|8151.3|8176.5|8151.5|8171.8|8146.8|189
1668004800000|2022-11-09 14:40:00|8176.2|8151.2|8177|8152|8177.1|8152.1|8175.8|8150.8|152
1668005100000|2022-11-09 14:45:00|8177.1|8152.1|8173.8|8148.8|8178.3|8153.3|8173.1|8148.1|153
1668005400000|2022-11-09 14:50:00|8173.9|8148.9|8174.1|8149.1|8174.3|8149.3|8173.8|8148.8|29
1668005700000|2022-11-09 14:55:00|8173.9|8148.9|8173.5|8148.5|8174.7|8149.7|8172.9|8147.9|71
1668006000000|2022-11-09 15:00:00|8173.4|8148.4|8168.8|8143.8|8173.4|8151.2|8164.1|8143.8|142
1668006300000|2022-11-09 15:05:00|8168.7|8143.7|8165.1|8140.1|8169.5|8144.5|8164.1|8139.1|171
1668006600000|2022-11-09 15:10:00|8165|8140|8165.1|8140.1|8166.6|8141.6|8163.9|8138.9|165
1668006900000|2022-11-09 15:15:00|8165|8140|8161.1|8136.1|8165.2|8140.2|8160|8135|218
1668007200000|2022-11-09 15:20:00|8161.2|8136.2|8161.1|8136.1|8162.4|8137.4|8160.8|8135.8|200
1668007500000|2022-11-09 15:25:00|8160.8|8135.8|8162.6|8137.6|8163|8138|8160.7|8135.7|205
1668007800000|2022-11-09 15:30:00|8162.3|8137.3|8162.7|8137.7|8164.4|8139.4|8160.5|8135.5|269
1668008100000|2022-11-09 15:35:00|8162.8|8137.8|8162.2|8137.2|8164|8139|8160.8|8135.8|421
1668008400000|2022-11-09 15:40:00|8162.3|8137.3|8163.7|8138.7|8165.7|8140.7|8160.7|8135.7|243
1668008700000|2022-11-09 15:45:00|8163.8|8138.8|8164.9|8139.9|8165.4|8140.4|8163.4|8138.4|125
1668009000000|2022-11-09 15:50:00|8165|8140|8164.7|8139.7|8165.5|8140.5|8164|8139|124
1668009300000|2022-11-09 15:55:00|8164.6|8139.6|8165.8|8140.8|8168.7|8143.7|8164.4|8139.4|107
1668009600000|2022-11-09 16:00:00|8165.4|8140.4|8164.8|8139.8|8166.8|8141.8|8164.8|8139.8|175
1668009900000|2022-11-09 16:05:00|8164.9|8139.9|8162.3|8137.3|8165.9|8140.9|8161.4|8136.4|147
1668010200000|2022-11-09 16:10:00|8162.5|8137.5|8164|8139|8164.1|8139.1|8162.2|8137.2|107
1668010500000|2022-11-09 16:15:00|8163.8|8138.8|8161.9|8136.9|8164|8139|8161.5|8136.5|99
1668010800000|2022-11-09 16:20:00|8162|8137|8163.4|8138.4|8163.6|8138.6|8161.5|8136.5|88
1668011100000|2022-11-09 16:25:00|8163.5|8138.5|8163|8138|8163.7|8138.7|8161.5|8136.5|58
1668011400000|2022-11-09 16:30:00|8162.4|8137.4|8163.2|8138.2|8164.2|8139.2|8162.4|8137.4|68
1668011700000|2022-11-09 16:35:00|8163.1|8138.1|8163.5|8138.5|8164|8139|8162.8|8137.8|64
1668012000000|2022-11-09 16:40:00|8163|8138|8162|8137|8163.1|8138.1|8161.4|8136.4|66
1668012300000|2022-11-09 16:45:00|8161.8|8136.8|8161.6|8136.6|8162|8137|8160.5|8135.5|37
1668012600000|2022-11-09 16:50:00|8161|8136|8163|8138|8163.2|8138.2|8161|8136|35
1668012900000|2022-11-09 16:55:00|8162.9|8137.9|8162.2|8137.2|8162.9|8137.9|8161.9|8136.9|32
1668013200000|2022-11-09 17:00:00|8163.1|8138.1|8162.9|8137.9|8164.1|8139.1|8162.4|8137.4|41
1668013500000|2022-11-09 17:05:00|8162.8|8137.8|8162.6|8137.6|8164.1|8139.1|8162.4|8137.4|64
1668013800000|2022-11-09 17:10:00|8162.8|8137.8|8162.3|8137.3|8163.8|8138.8|8161.5|8136.5|149
1668014100000|2022-11-09 17:15:00|8162.4|8137.4|8162.3|8137.3|8164.4|8143.3|8158.3|8137|58
1668014400000|2022-11-09 17:20:00|8162.4|8137.4|8164|8139|8164|8139|8162.2|8137.2|35
1668014700000|2022-11-09 17:25:00|8163.9|8138.9|8163.8|8138.8|8163.9|8138.9|8163.6|8138.6|18
1668015000000|2022-11-09 17:30:00|8163.9|8138.9|8164.6|8139.6|8164.9|8139.9|8163.8|8138.8|22
1668015300000|2022-11-09 17:35:00|8164.7|8139.7|8165|8140|8165|8140|8164.3|8139.3|14
1668015600000|2022-11-09 17:40:00|8165.1|8140.1|8164.3|8139.3|8165.1|8140.1|8164.2|8139.2|18
1668015900000|2022-11-09 17:45:00|8164.2|8139.2|8164.2|8139.2|8164.3|8139.3|8164.2|8139.2|3
1668016200000|2022-11-09 17:50:00|8164.1|8139.1|8164.3|8139.3|8164.3|8139.3|8164.1|8139.1|3
1668016500000|2022-11-09 17:55:00|8164.2|8139.2|8164.3|8139.3|8164.3|8139.3|8164.2|8139.2|8
1668016800000|2022-11-09 18:00:00|8164.4|8139.4|8164.5|8139.5|8166.2|8141.2|8164.4|8139.4|22
1668017100000|2022-11-09 18:05:00|8164.4|8139.4|8164.8|8139.8|8165.1|8140.1|8164.3|8139.3|14
1668017400000|2022-11-09 18:10:00|8164.7|8139.7|8164.9|8139.9|8165|8140|8164.7|8139.7|21
1668017700000|2022-11-09 18:15:00|8164.8|8139.8|8165.8|8140.8|8166.4|8141.4|8164.8|8139.8|43
1668018000000|2022-11-09 18:20:00|8165.7|8140.7|8165.8|8140.8|8166|8141|8165.7|8140.7|38
1668018300000|2022-11-09 18:25:00|8165.9|8140.9|8165.7|8140.7|8166|8141|8165.7|8140.7|76
1668018600000|2022-11-09 18:30:00|8165.8|8140.8|8166.3|8141.3|8167|8142|8165.7|8140.7|82
1668018900000|2022-11-09 18:35:00|8166.4|8141.4|8167.1|8142.1|8167.3|8142.3|8166.2|8141.2|63
1668019200000|2022-11-09 18:40:00|8167|8142|8167.1|8142.1|8167.2|8142.2|8166.8|8141.8|36
1668019500000|2022-11-09 18:45:00|8167|8142|8167|8142|8167.3|8142.3|8166.8|8141.8|29
1668019800000|2022-11-09 18:50:00|8167.1|8142.1|8169.3|8144.3|8169.4|8144.4|8167.1|8142.1|37
1668020100000|2022-11-09 18:55:00|8169.4|8144.4|8169.3|8144.3|8170.1|8145.1|8169.1|8144.1|21
1668020400000|2022-11-09 19:00:00|8169|8144|8169.6|8144.6|8169.7|8144.7|8168.5|8143.5|59
1668020700000|2022-11-09 19:05:00|8169.7|8144.7|8169.5|8144.5|8169.7|8144.7|8169.4|8144.4|25
1668021000000|2022-11-09 19:10:00|8169.6|8144.6|8169.5|8144.5|8169.8|8144.8|8169.3|8144.3|76
1668021300000|2022-11-09 19:15:00|8169.4|8144.4|8169.5|8144.5|8169.7|8144.7|8169.2|8144.2|58
1668021600000|2022-11-09 19:20:00|8169.6|8144.6|8169.7|8144.7|8169.8|8144.8|8169.5|8144.5|35
1668021900000|2022-11-09 19:25:00|8169.6|8144.6|8169.8|8144.8|8169.8|8144.8|8169.5|8144.5|9
1668022200000|2022-11-09 19:30:00|8169.9|8144.9|8170|8145|8170.2|8145.2|8169.3|8144.3|25
1668022500000|2022-11-09 19:35:00|8169.8|8144.8|8170.8|8145.8|8172.3|8147.3|8169.8|8144.8|30
1668022800000|2022-11-09 19:40:00|8170.7|8145.7|8170.3|8145.3|8170.9|8145.9|8170.2|8145.2|48
1668023100000|2022-11-09 19:45:00|8170.4|8145.4|8170.2|8145.2|8170.4|8145.4|8170.1|8145.1|4
1668023400000|2022-11-09 19:50:00|8170.3|8145.3|8170.3|8145.3|8170.9|8145.9|8170.1|8145.1|14
1668023700000|2022-11-09 19:55:00|8170.4|8145.4|8170.2|8145.2|8170.5|8145.5|8170.2|8145.2|15
1668024000000|2022-11-09 20:00:00|8170.1|8145.1|8170.2|8145.2|8170.2|8145.2|8170.1|8145.1|2
1668024300000|2022-11-09 20:05:00|8169.3|8144.3|8169.3|8144.3|8169.4|8144.4|8169.3|8144.3|3
1668025200000|2022-11-09 20:20:00|8169.4|8144.4|8169.4|8144.4|8169.5|8144.5|8169.4|8144.4|3
1668025500000|2022-11-09 20:25:00|8169.5|8144.5|8171.2|8146.2|8171.2|8146.2|8169.5|8144.5|6
1668025800000|2022-11-09 20:30:00|8171.3|8146.3|8171.9|8146.9|8171.9|8146.9|8170.8|8145.8|21
1668026100000|2022-11-09 20:35:00|8171.8|8146.8|8171.8|8146.8|8171.8|8146.8|8171.8|8146.8|1
1668026400000|2022-11-09 20:40:00|8171.7|8146.7|8171|8146|8171.8|8146.8|8170.9|8145.9|14
1668026700000|2022-11-09 20:45:00|8171.1|8146.1|8171.1|8146.1|8171.1|8146.1|8171.1|8146.1|1
1668027000000|2022-11-09 20:50:00|8171|8146|8174|8149|8174.3|8149.3|8171|8146|16
1668027300000|2022-11-09 20:55:00|8173.9|8148.9|8174.3|8149.3|8174.3|8149.3|8173.7|8148.7|28
1668040200000|2022-11-10 00:30:00|8176.4|8151.4|8176.4|8151.4|8176.4|8151.4|8176.4|8151.4|1
1668042000000|2022-11-10 01:00:00|8180.8|8155.8|8180.8|8155.8|8180.8|8155.8|8180.8|8155.8|1
1668042300000|2022-11-10 01:05:00|8179.7|8154.7|8177.9|8152.9|8179.7|8154.7|8177.1|8152.1|7
1668042900000|2022-11-10 01:15:00|8178.1|8153.1|8179.9|8154.9|8179.9|8154.9|8178.1|8153.1|8
1668044100000|2022-11-10 01:35:00|8179.2|8154.2|8180.4|8155.4|8183|8158|8179.2|8154.2|19
1668044400000|2022-11-10 01:40:00|8180.3|8155.3|8180.5|8155.5|8180.6|8155.6|8180.2|8155.2|11
1668044700000|2022-11-10 01:45:00|8180.6|8155.6|8183.4|8158.4|8183.4|8158.4|8180.6|8155.6|13
1668045000000|2022-11-10 01:50:00|8183.5|8158.5|8181.9|8156.9|8186.1|8161.1|8181.8|8156.8|28
1668045300000|2022-11-10 01:55:00|8182|8157|8186|8161|8186|8161|8182|8157|24
1668045600000|2022-11-10 02:00:00|8186.1|8161.1|8182.2|8157.2|8186.1|8161.1|8182.1|8157.1|45
1668045900000|2022-11-10 02:05:00|8182.1|8157.1|8186.3|8161.3|8186.3|8161.3|8182|8157|34
1668046200000|2022-11-10 02:10:00|8186.2|8161.2|8187|8162|8187.4|8162.4|8185.8|8160.8|48
1668046500000|2022-11-10 02:15:00|8186.8|8161.8|8186.8|8161.8|8187.2|8162.2|8186.4|8161.4|13
1668046800000|2022-11-10 02:20:00|8186.6|8161.6|8186.9|8161.9|8187|8162|8186.4|8161.4|14
1668047400000|2022-11-10 02:30:00|8189.3|8164.3|8185.9|8160.9|8189.4|8164.4|8185|8160|52
1668047700000|2022-11-10 02:35:00|8186.6|8161.6|8186.6|8161.6|8188.2|8163.2|8185.9|8160.9|26
1668048000000|2022-11-10 02:40:00|8186.1|8161.1|8186.6|8161.6|8187.4|8162.4|8185.6|8160.6|16
1668048300000|2022-11-10 02:45:00|8186.5|8161.5|8188.9|8163.9|8189.4|8164.4|8186.5|8161.5|18
1668048600000|2022-11-10 02:50:00|8189|8164|8188.9|8163.9|8189|8164|8188.9|8163.9|2
1668048900000|2022-11-10 02:55:00|8188.8|8163.8|8185.3|8160.3|8188.8|8163.8|8185.2|8160.2|15
1668049200000|2022-11-10 03:00:00|8185.2|8160.2|8185.5|8160.5|8186.1|8161.1|8185.2|8160.2|14
1668049500000|2022-11-10 03:05:00|8185.4|8160.4|8186.5|8161.5|8186.6|8161.6|8185.4|8160.4|13
1668049800000|2022-11-10 03:10:00|8186.1|8161.1|8187.2|8162.2|8187.9|8162.9|8186.1|8161.1|11
1668050100000|2022-11-10 03:15:00|8187.3|8162.3|8188.2|8163.2|8188.8|8163.8|8187|8162|19
1668050400000|2022-11-10 03:20:00|8188.4|8163.4|8191.5|8166.5|8193.1|8168.1|8188.4|8163.4|49
1668050700000|2022-11-10 03:25:00|8191.8|8166.8|8196.3|8171.3|8196.4|8171.4|8190.7|8165.7|70
1668051000000|2022-11-10 03:30:00|8196.1|8171.1|8193.5|8168.5|8196.7|8171.7|8192.8|8167.8|140
1668051300000|2022-11-10 03:35:00|8193.6|8168.6|8189.2|8164.2|8195.6|8170.6|8187.8|8162.8|302
1668051600000|2022-11-10 03:40:00|8189|8164|8183|8168|8189.8|8170|8182.4|8161.5|164
1668051900000|2022-11-10 03:45:00|8182.9|8167.9|8183.3|8168.3|8188.6|8169.3|8181.1|8160.7|182
1668052200000|2022-11-10 03:50:00|8183.2|8168.2|8185.4|8170.4|8185.7|8170.7|8181.8|8166.8|85
1668052500000|2022-11-10 03:55:00|8185.5|8170.5|8187.3|8172.3|8188|8173|8185.4|8170.4|129
1668052800000|2022-11-10 04:00:00|8187.2|8172.2|8185.6|8170.6|8192.4|8172.6|8185.5|8165.9|64
1668053100000|2022-11-10 04:05:00|8185.7|8170.7|8184.6|8169.6|8186.5|8171.5|8184.4|8169.4|76
1668053400000|2022-11-10 04:10:00|8184.5|8169.5|8185.6|8170.6|8189.9|8170.6|8184.3|8163.8|57
1668053700000|2022-11-10 04:15:00|8185.7|8170.7|8185.9|8170.9|8190.7|8171|8185|8164.2|70
1668054000000|2022-11-10 04:20:00|8186|8171|8188.3|8173.3|8190.1|8175.1|8185.7|8170.7|138
1668054300000|2022-11-10 04:25:00|8188.4|8173.4|8189.4|8174.4|8194|8175|8188.2|8168.4|97
1668054600000|2022-11-10 04:30:00|8189.5|8174.5|8190|8175|8190.3|8175.3|8187.4|8172.4|119
1668054900000|2022-11-10 04:35:00|8189.9|8174.9|8188.8|8173.8|8193.2|8175|8186.3|8167.9|173
1668055200000|2022-11-10 04:40:00|8188.7|8173.7|8186.6|8171.6|8188.9|8173.9|8186.2|8171.2|91
1668055500000|2022-11-10 04:45:00|8186.7|8171.7|8191.9|8166.9|8192|8172.5|8186.7|8166.7|68
1668055800000|2022-11-10 04:50:00|8192|8167|8187.3|8172.3|8192.7|8172.5|8186.4|8166.4|54
1668056100000|2022-11-10 04:55:00|8187.4|8172.4|8186.5|8171.5|8187.4|8172.4|8186.5|8171.5|38
1668056400000|2022-11-10 05:00:00|8186.6|8171.6|8184.7|8169.7|8191.8|8171.8|8183.7|8164.3|140
1668056700000|2022-11-10 05:05:00|8184.8|8169.8|8183.8|8168.8|8184.8|8169.8|8182|8167|112
1668057000000|2022-11-10 05:10:00|8183.9|8168.9|8187.6|8162.6|8188.1|8168.9|8183.1|8162.5|58
1668057300000|2022-11-10 05:15:00|8187.4|8162.4|8188.2|8163.2|8188.4|8168.7|8182.9|8162.4|52
1668057600000|2022-11-10 05:20:00|8188.1|8163.1|8183.3|8168.3|8188.4|8168.3|8183|8162.3|67
1668057900000|2022-11-10 05:25:00|8183.4|8168.4|8184.4|8169.4|8189|8169.6|8183.1|8162.8|66
1668058200000|2022-11-10 05:30:00|8184.5|8169.5|8187|8172|8187.3|8172.3|8184.4|8169.4|83
1668058500000|2022-11-10 05:35:00|8186.9|8171.9|8191.3|8166.3|8191.6|8171.9|8185.4|8165.9|56
1668058800000|2022-11-10 05:40:00|8186.4|8171.4|8188.6|8173.6|8188.7|8173.7|8186.4|8171.4|74
1668059100000|2022-11-10 05:45:00|8188.7|8173.7|8188.9|8173.9|8189|8174|8187.9|8172.9|55
1668059400000|2022-11-10 05:50:00|8189.2|8174.2|8194.7|8169.7|8195.3|8175|8188.6|8168.9|90
1668059700000|2022-11-10 05:55:00|8195|8170|8192.1|8177.1|8196.9|8177.3|8190.2|8169.7|80
1668060000000|2022-11-10 06:00:00|8192.5|8177.5|8196.2|8181.2|8198.1|8181.8|8192.3|8172.1|141
1668060300000|2022-11-10 06:05:00|8196.1|8181.1|8197.1|8182.1|8203.6|8182.6|8195|8176.3|124
1668060600000|2022-11-10 06:10:00|8197.2|8182.2|8196.9|8181.9|8197.7|8182.7|8196.8|8181.8|63
1668060900000|2022-11-10 06:15:00|8197|8182|8200.3|8185.3|8200.3|8185.3|8196.9|8181.9|86
1668061200000|2022-11-10 06:20:00|8200.9|8185.9|8202.3|8187.3|8203.3|8188.3|8200.9|8185.9|100
1668061500000|2022-11-10 06:25:00|8202.4|8187.4|8204.5|8189.5|8204.9|8189.9|8202.2|8187.2|100
1668061800000|2022-11-10 06:30:00|8205.1|8190.1|8205.2|8190.2|8210.5|8193.2|8204.3|8184.6|148
1668062100000|2022-11-10 06:35:00|8204.9|8189.9|8202.9|8187.9|8204.9|8189.9|8202.4|8187.4|109
1668062400000|2022-11-10 06:40:00|8203|8188|8208.9|8183.9|8209|8189.2|8202.2|8181.9|105
1668062700000|2022-11-10 06:45:00|8208.7|8183.7|8203.3|8188.3|8208.7|8188.5|8202.5|8183.1|73
1668063000000|2022-11-10 06:50:00|8203.4|8188.4|8204.4|8189.4|8204.7|8189.7|8203.2|8188.2|62
1668063300000|2022-11-10 06:55:00|8204.3|8189.3|8201.6|8186.6|8204.4|8189.4|8201.4|8186.4|106
1668063600000|2022-11-10 07:00:00|8201.7|8186.7|8202.2|8187.2|8202.4|8187.4|8200.7|8185.7|124
1668063900000|2022-11-10 07:05:00|8202.1|8187.1|8201.8|8186.8|8202.3|8187.3|8201.1|8186.1|75
1668064200000|2022-11-10 07:10:00|8201.9|8186.9|8203.1|8188.1|8203.8|8188.8|8201.8|8186.8|84
1668064500000|2022-11-10 07:15:00|8203|8188|8202.2|8187.2|8207.9|8188|8201.6|8181.4|110
1668064800000|2022-11-10 07:20:00|8202.3|8187.3|8215.2|8200.2|8219.1|8200.2|8202.1|8187.1|290
1668065100000|2022-11-10 07:25:00|8215.1|8200.1|8224.7|8199.7|8225.7|8203.9|8213.1|8194.1|267
1668065400000|2022-11-10 07:30:00|8224.9|8199.9|8217.9|8202.9|8226.7|8206|8217.9|8198.7|191
1668065700000|2022-11-10 07:35:00|8217.4|8202.4|8221.2|8196.2|8223.8|8203.5|8217.3|8193.1|186
1668066000000|2022-11-10 07:40:00|8221.4|8196.4|8218.2|8193.2|8222|8197|8218|8193|160
1668066300000|2022-11-10 07:45:00|8218.1|8193.1|8219.7|8194.7|8220|8195|8216.2|8191.2|101
1668066600000|2022-11-10 07:50:00|8219.8|8194.8|8218.2|8193.2|8220.2|8195.2|8217.3|8192.3|127
1668066900000|2022-11-10 07:55:00|8218.1|8193.1|8218.6|8193.6|8219.4|8199.1|8214.1|8191.1|101
1668067200000|2022-11-10 08:00:00|8218.5|8193.5|8213.8|8188.8|8218.5|8196.5|8211.1|8188.2|196
1668067500000|2022-11-10 08:05:00|8213.7|8188.7|8211.5|8186.5|8213.7|8188.7|8210.1|8185.1|186
1668067800000|2022-11-10 08:10:00|8211.2|8186.2|8215.6|8190.6|8216.2|8196.1|8209.3|8185.7|160
1668068100000|2022-11-10 08:15:00|8215.4|8190.4|8213.4|8188.4|8215.9|8190.9|8213.1|8188.1|113
1668068400000|2022-11-10 08:20:00|8213.5|8188.5|8212.6|8187.6|8214.1|8189.1|8211.5|8186.5|98
1668068700000|2022-11-10 08:25:00|8212.7|8187.7|8208.3|8183.3|8212.8|8187.8|8206.4|8181.4|123
1668069000000|2022-11-10 08:30:00|8208.4|8183.4|8210|8185|8211.5|8186.5|8207.1|8182.1|155
1668069300000|2022-11-10 08:35:00|8209.9|8184.9|8208.3|8183.3|8210.7|8185.7|8208.1|8183.1|101
1668069600000|2022-11-10 08:40:00|8208.4|8183.4|8208.7|8183.7|8208.9|8183.9|8207.7|8182.7|79
1668069900000|2022-11-10 08:45:00|8208.8|8183.8|8211.2|8186.2|8212|8187|8208.7|8183.7|57
1668070200000|2022-11-10 08:50:00|8211.3|8186.3|8210.2|8185.2|8214.4|8191.1|8205.1|8185|117
1668070500000|2022-11-10 08:55:00|8210|8185|8208.8|8183.8|8210.3|8185.3|8208.7|8183.7|86
1668070800000|2022-11-10 09:00:00|8208.9|8183.9|8210.2|8185.2|8210.5|8185.5|8208.4|8183.4|75
1668071100000|2022-11-10 09:05:00|8210.1|8185.1|8209.6|8184.6|8210.2|8185.2|8209|8184|39
1668071400000|2022-11-10 09:10:00|8209.4|8184.4|8208.1|8183.1|8210.2|8185.2|8207.8|8182.8|81
1668071700000|2022-11-10 09:15:00|8208|8183|8209.9|8184.9|8210|8185|8207.8|8182.8|66
1668072000000|2022-11-10 09:20:00|8209.5|8184.5|8203.6|8188.6|8209.8|8189.7|8203.3|8182.9|64
1668072300000|2022-11-10 09:25:00|8203.4|8188.4|8208.4|8183.4|8208.8|8188.9|8203.1|8182.7|84
1668072600000|2022-11-10 09:30:00|8208.5|8183.5|8207.5|8182.5|8208.8|8188.9|8202|8182.3|78
1668072900000|2022-11-10 09:35:00|8207.4|8182.4|8207.7|8182.7|8207.8|8188|8201.6|8182.3|83
1668073200000|2022-11-10 09:40:00|8207.8|8182.8|8207.3|8182.3|8207.9|8187.6|8202.4|8182|38
1668073500000|2022-11-10 09:45:00|8207.2|8182.2|8209.9|8184.9|8210|8189.4|8202.6|8182.2|100
1668073800000|2022-11-10 09:50:00|8209.8|8184.8|8209.7|8184.7|8209.9|8184.9|8209|8184|40
1668074100000|2022-11-10 09:55:00|8209.6|8184.6|8212.1|8187.1|8212.4|8187.4|8209.1|8184.1|146
1668074400000|2022-11-10 10:00:00|8212|8187|8209.6|8184.6|8212.1|8187.1|8209.5|8184.5|90
1668074700000|2022-11-10 10:05:00|8209.5|8184.5|8207.9|8182.9|8210.7|8185.7|8207.9|8182.9|65
1668075000000|2022-11-10 10:10:00|8208|8183|8209.3|8184.3|8209.3|8188.5|8202.7|8182.4|61
1668075300000|2022-11-10 10:15:00|8209.2|8184.2|8210.2|8185.2|8211.6|8186.6|8208.3|8183.3|95
1668075600000|2022-11-10 10:20:00|8209.9|8184.9|8213.9|8188.9|8214|8189|8209.9|8184.9|93
1668075900000|2022-11-10 10:25:00|8214|8189|8210.7|8185.7|8214|8189|8210.6|8185.6|164
1668076200000|2022-11-10 10:30:00|8210.6|8185.6|8208.1|8183.1|8210.6|8185.6|8208.1|8183.1|80
1668076500000|2022-11-10 10:35:00|8208.2|8183.2|8208.7|8183.7|8210.7|8185.7|8208.2|8183.2|115
1668076800000|2022-11-10 10:40:00|8208.9|8183.9|8207.5|8182.5|8209.9|8190.2|8202.5|8181.8|102
1668077100000|2022-11-10 10:45:00|8207.4|8182.4|8204|8189|8208.1|8189|8203.1|8182.2|61
1668077400000|2022-11-10 10:50:00|8209|8184|8209.1|8184.1|8209.1|8188.8|8203.2|8182.3|71
1668077700000|2022-11-10 10:55:00|8209.2|8184.2|8206.8|8181.8|8209.3|8189.9|8204.1|8181.8|59
1668078000000|2022-11-10 11:00:00|8206.5|8181.5|8208.6|8183.6|8210.8|8185.8|8206.4|8181.4|163
1668078300000|2022-11-10 11:05:00|8208.5|8183.5|8207.5|8182.5|8208.9|8183.9|8207.4|8182.4|50
1668078600000|2022-11-10 11:10:00|8207.4|8182.4|8206.8|8181.8|8207.7|8182.7|8206.7|8181.7|48
1668078900000|2022-11-10 11:15:00|8206.7|8181.7|8207.1|8182.1|8207.4|8182.4|8206.5|8181.5|65
1668079200000|2022-11-10 11:20:00|8207|8182|8206.1|8181.1|8207.5|8182.5|8205.7|8180.7|69
1668079500000|2022-11-10 11:25:00|8205.9|8180.9|8205.2|8180.2|8206.2|8185.9|8199.5|8179.5|78
1668079800000|2022-11-10 11:30:00|8205.1|8180.1|8205.4|8180.4|8206.3|8181.3|8204|8179|46
1668080100000|2022-11-10 11:35:00|8205.6|8180.6|8205.9|8180.9|8205.9|8180.9|8205.4|8180.4|6
1668080400000|2022-11-10 11:40:00|8206.1|8181.1|8201.3|8176.3|8206.3|8181.3|8200.4|8175.4|51
1668080700000|2022-11-10 11:45:00|8201.4|8176.4|8203.2|8178.2|8204.7|8179.7|8201.4|8176.4|42
1668081000000|2022-11-10 11:50:00|8203.3|8178.3|8203.3|8178.3|8203.4|8178.4|8202.1|8177.1|25
1668081300000|2022-11-10 11:55:00|8203.2|8178.2|8200.1|8185.1|8204.2|8185.1|8199.5|8178.2|16
1668081600000|2022-11-10 12:00:00|8205|8180|8204.2|8179.2|8205.7|8180.7|8203.5|8178.5|84
1668081900000|2022-11-10 12:05:00|8204.1|8179.1|8205.9|8180.9|8207.1|8186.4|8199.8|8178.8|57
1668082200000|2022-11-10 12:10:00|8205.8|8180.8|8203.2|8178.2|8205.9|8180.9|8203.2|8178.2|20
1668082500000|2022-11-10 12:15:00|8203.1|8178.1|8203.9|8178.9|8204.6|8179.6|8201.9|8176.9|69
1668082800000|2022-11-10 12:20:00|8203.7|8178.7|8205|8180|8205.3|8180.3|8203.5|8178.5|62
1668083100000|2022-11-10 12:25:00|8205.1|8180.1|8204|8179|8205.1|8180.1|8203.5|8178.5|43
1668083400000|2022-11-10 12:30:00|8203.9|8178.9|8203.9|8178.9|8204.3|8179.3|8203.7|8178.7|51
1668083700000|2022-11-10 12:35:00|8204.1|8179.1|8205.2|8180.2|8205.2|8180.2|8203.5|8178.5|75
1668084000000|2022-11-10 12:40:00|8205.3|8180.3|8203.2|8178.2|8205.3|8180.3|8202.6|8177.6|75
1668084300000|2022-11-10 12:45:00|8203.3|8178.3|8203.3|8178.3|8203.5|8178.5|8203.1|8178.1|29
1668084600000|2022-11-10 12:50:00|8203.2|8178.2|8203.2|8178.2|8203.3|8178.3|8202.6|8177.6|53
1668084900000|2022-11-10 12:55:00|8203.1|8178.1|8201.6|8176.6|8203.2|8178.2|8201.6|8176.6|62
1668085200000|2022-11-10 13:00:00|8201.7|8176.7|8201.5|8176.5|8202|8177|8199.6|8174.6|126
1668085500000|2022-11-10 13:05:00|8201.6|8176.6|8203.7|8178.7|8203.8|8178.8|8201.5|8176.5|31
1668085800000|2022-11-10 13:10:00|8203.6|8178.6|8203.4|8178.4|8203.6|8178.6|8203.3|8178.3|13
1668086100000|2022-11-10 13:15:00|8203.5|8178.5|8203.2|8178.2|8203.8|8178.8|8202.9|8177.9|73
1668086400000|2022-11-10 13:20:00|8203.1|8178.1|8201.4|8176.4|8203.6|8178.6|8201.2|8176.2|64
1668086700000|2022-11-10 13:25:00|8201.8|8176.8|8195.2|8176.2|8203.6|8177.4|8192.3|8164.2|204
1668087000000|2022-11-10 13:30:00|8195.5|8176.3|8164.9|8139.4|8196.3|8176.3|8158.8|8136|471
1668087300000|2022-11-10 13:35:00|8165.7|8139.6|8149.2|8128.4|8165.7|8140.2|8146.4|8119|421
1668087600000|2022-11-10 13:40:00|8149.1|8128.3|8143.8|8118.8|8153.9|8130.5|8142|8117|269
1668087900000|2022-11-10 13:45:00|8143.7|8118.7|8134.6|8109.6|8144.5|8119.5|8128.6|8103.6|376
1668088200000|2022-11-10 13:50:00|8134.7|8109.7|8144|8119|8145.8|8119.8|8134.5|8109.5|446
1668088500000|2022-11-10 13:55:00|8144.1|8119.1|8147.6|8122.6|8148.7|8123.7|8143.6|8117.5|268
1668088800000|2022-11-10 14:00:00|8147.9|8122.9|8147.1|8122.1|8150.4|8125.4|8145|8120|324
1668089100000|2022-11-10 14:05:00|8147|8122|8141.2|8116.2|8147.4|8122.4|8140.3|8115.3|270
1668089400000|2022-11-10 14:10:00|8140.7|8115.7|8137.6|8112.6|8141.3|8116.3|8136|8111|328
1668089700000|2022-11-10 14:15:00|8136.5|8111.5|8137.4|8112.4|8140.5|8115.5|8136.5|8111.5|294
1668090000000|2022-11-10 14:20:00|8137.5|8112.5|8134.6|8109.6|8139.1|8114.1|8134.6|8109.6|218
1668090300000|2022-11-10 14:25:00|8134.4|8109.4|8135.1|8110.1|8135.4|8110.4|8130|8105|276
1668090600000|2022-11-10 14:30:00|8134.8|8109.8|8135.5|8110.5|8140.5|8115.5|8132.9|8107.9|288
1668090900000|2022-11-10 14:35:00|8135.4|8110.4|8131.9|8106.9|8135.6|8110.6|8128.7|8103.7|337
1668091200000|2022-11-10 14:40:00|8132|8107|8125.7|8100.7|8134.3|8109.3|8124.9|8099.9|366
1668091500000|2022-11-10 14:45:00|8125.8|8100.8|8122|8097|8126|8101|8120.3|8095.3|351
1668091800000|2022-11-10 14:50:00|8121.9|8096.9|8114.7|8089.7|8122.1|8097.1|8114.7|8089.7|236
1668092100000|2022-11-10 14:55:00|8115|8090|8112|8087|8117.9|8092.9|8111.1|8086.1|266
1668092400000|2022-11-10 15:00:00|8111.9|8086.9|8113.5|8088.5|8114.5|8089.5|8110.2|8085.2|186
1668092700000|2022-11-10 15:05:00|8113.3|8088.3|8109.5|8084.5|8113.9|8088.9|8108.6|8083.6|156
1668093000000|2022-11-10 15:10:00|8109.6|8084.6|8115.6|8090.6|8115.6|8090.6|8109.6|8084.6|191
1668093300000|2022-11-10 15:15:00|8116.6|8091.6|8119.2|8094.2|8119.6|8094.6|8116.6|8091.6|164
1668093600000|2022-11-10 15:20:00|8119.1|8094.1|8113.7|8088.7|8119.3|8094.3|8113.2|8088.2|126
1668093900000|2022-11-10 15:25:00|8113.8|8088.8|8114.5|8089.5|8116.9|8091.9|8113.3|8088.3|150
1668094200000|2022-11-10 15:30:00|8114.8|8089.8|8120.1|8095.1|8121.3|8096.3|8114.6|8089.6|160
1668094500000|2022-11-10 15:35:00|8120.2|8095.2|8121.4|8096.4|8123.1|8098.1|8120.2|8095.2|183
1668094800000|2022-11-10 15:40:00|8121.2|8096.2|8117.6|8092.6|8121.5|8096.5|8114.7|8089.7|177
1668095100000|2022-11-10 15:45:00|8117.7|8092.7|8113.5|8088.5|8118.4|8093.4|8113.2|8088.2|182
1668095400000|2022-11-10 15:50:00|8114|8089|8114.8|8089.8|8115.9|8090.9|8113.6|8088.6|139
1668095700000|2022-11-10 15:55:00|8114.9|8089.9|8113.2|8088.2|8115.5|8090.5|8112|8087|130
1668096000000|2022-11-10 16:00:00|8113.3|8088.3|8113.6|8088.6|8115.7|8090.7|8113.1|8088.1|215
1668096300000|2022-11-10 16:05:00|8113.7|8088.7|8112.4|8087.4|8113.8|8088.8|8111.1|8086.1|92
1668096600000|2022-11-10 16:10:00|8112.3|8087.3|8112.3|8087.3|8114.8|8089.8|8112.1|8087.1|135
1668096900000|2022-11-10 16:15:00|8112.2|8087.2|8117.7|8092.7|8118.9|8093.9|8112.2|8087.2|194
1668097200000|2022-11-10 16:20:00|8117.8|8092.8|8115.6|8090.6|8118.5|8093.5|8115.1|8090.1|97
1668097500000|2022-11-10 16:25:00|8115.7|8090.7|8114.8|8089.8|8118.1|8093.1|8114.5|8089.5|76
1668097800000|2022-11-10 16:30:00|8114.9|8089.9|8113.8|8088.8|8115|8090|8113.4|8088.4|46
1668098100000|2022-11-10 16:35:00|8113.7|8088.7|8113.4|8088.4|8113.8|8088.8|8111|8086|95
1668098400000|2022-11-10 16:40:00|8113.2|8088.2|8112.1|8087.1|8113.2|8088.2|8110.2|8085.2|91
1668098700000|2022-11-10 16:45:00|8112.2|8087.2|8111.9|8086.9|8112.3|8087.3|8111.3|8086.3|73
1668099000000|2022-11-10 16:50:00|8112|8087|8111.5|8086.5|8112|8087|8110.1|8085.1|87
1668099300000|2022-11-10 16:55:00|8111.6|8086.6|8109.3|8084.3|8111.6|8086.6|8108.3|8083.3|81
1668099600000|2022-11-10 17:00:00|8109.2|8084.2|8109.7|8084.7|8110.2|8085.2|8109.2|8084.2|125
1668099900000|2022-11-10 17:05:00|8109.8|8084.8|8110.6|8085.6|8110.7|8085.7|8109.6|8084.6|96
1668100200000|2022-11-10 17:10:00|8110.5|8085.5|8112.8|8087.8|8114.8|8089.8|8109.7|8084.7|139
1668100500000|2022-11-10 17:15:00|8112.7|8087.7|8109.3|8084.3|8112.7|8087.7|8109.2|8084.2|61
1668100800000|2022-11-10 17:20:00|8109.5|8084.5|8114.2|8089.2|8114.4|8089.4|8109.2|8084.2|151
1668101100000|2022-11-10 17:25:00|8114.1|8089.1|8113.5|8088.5|8114.2|8089.2|8112.6|8087.6|147
1668101400000|2022-11-10 17:30:00|8113.1|8088.1|8114|8089|8114.5|8089.5|8112.6|8087.6|117
1668101700000|2022-11-10 17:35:00|8113.9|8088.9|8114.8|8089.8|8115.1|8090.1|8113.7|8088.7|84
1668102000000|2022-11-10 17:40:00|8114.7|8089.7|8115.5|8090.5|8116.3|8091.3|8114.7|8089.7|42
1668102300000|2022-11-10 17:45:00|8115.4|8090.4|8115.1|8090.1|8115.7|8090.7|8114.9|8089.9|45
1668102600000|2022-11-10 17:50:00|8115|8090|8115.6|8090.6|8115.8|8090.8|8114.9|8089.9|15
1668102900000|2022-11-10 17:55:00|8115.8|8090.8|8115.8|8090.8|8116.4|8091.4|8115.5|8090.5|10
1668103200000|2022-11-10 18:00:00|8115.7|8090.7|8114.3|8089.3|8115.7|8090.7|8113.9|8088.9|32
1668103500000|2022-11-10 18:05:00|8114.1|8089.1|8114.5|8089.5|8114.6|8089.6|8114.1|8089.1|15
1668103800000|2022-11-10 18:10:00|8114.4|8089.4|8113.4|8088.4|8114.5|8089.5|8112.4|8087.4|31
1668104100000|2022-11-10 18:15:00|8113.5|8088.5|8115.1|8090.1|8115.4|8090.4|8111.9|8086.9|50
1668104400000|2022-11-10 18:20:00|8114.9|8089.9|8114.2|8089.2|8115.2|8090.2|8114.2|8089.2|20
1668104700000|2022-11-10 18:25:00|8114.3|8089.3|8114|8089|8114.7|8089.7|8113.5|8088.5|19
1668105000000|2022-11-10 18:30:00|8113.8|8088.8|8113.4|8088.4|8114.7|8089.7|8113.3|8088.3|23
1668105300000|2022-11-10 18:35:00|8113.5|8088.5|8113.4|8088.4|8114.2|8089.2|8112.9|8087.9|20
1668105600000|2022-11-10 18:40:00|8113.5|8088.5|8109|8084|8113.5|8088.5|8109|8084|27
1668105900000|2022-11-10 18:45:00|8109.1|8084.1|8111.2|8086.2|8113|8088|8106.5|8081.5|66
1668106200000|2022-11-10 18:50:00|8111.1|8086.1|8109.6|8084.6|8111.7|8086.7|8109.4|8084.4|70
1668106500000|2022-11-10 18:55:00|8109.5|8084.5|8109.1|8084.1|8110.4|8085.4|8106.7|8081.7|138
1668106800000|2022-11-10 19:00:00|8109.3|8084.3|8109.3|8084.3|8109.6|8084.6|8108.8|8083.8|123
1668107100000|2022-11-10 19:05:00|8109.5|8084.5|8108.4|8083.4|8109.7|8084.7|8107.5|8082.5|171
1668107400000|2022-11-10 19:10:00|8108.6|8083.6|8108.1|8083.1|8109|8084|8105.6|8080.6|192
1668107700000|2022-11-10 19:15:00|8108|8083|8107.6|8082.6|8108.1|8083.1|8105.4|8080.4|182
1668108000000|2022-11-10 19:20:00|8107.5|8082.5|8103.3|8078.3|8108|8083|8102.8|8077.8|154
1668108300000|2022-11-10 19:25:00|8103.2|8078.2|8101.7|8076.7|8104.5|8079.5|8101.7|8076.7|107
1668108600000|2022-11-10 19:30:00|8101.6|8076.6|8101.3|8076.3|8103.5|8078.5|8101|8076|67
1668108900000|2022-11-10 19:35:00|8101.9|8076.9|8103|8078|8103.1|8078.1|8101.9|8076.9|103
1668109200000|2022-11-10 19:40:00|8102.9|8077.9|8102.5|8077.5|8103.1|8078.1|8100.5|8075.5|69
1668109500000|2022-11-10 19:45:00|8102.6|8077.6|8100.7|8075.7|8104.4|8079.4|8099.9|8074.9|32
1668109800000|2022-11-10 19:50:00|8100.8|8075.8|8105.5|8080.5|8107.3|8082.3|8100.4|8075.4|72
1668110100000|2022-11-10 19:55:00|8105.4|8080.4|8102.7|8077.7|8105.5|8080.5|8102.4|8077.4|33
1668110400000|2022-11-10 20:00:00|8101.6|8076.6|8095.7|8070.7|8101.6|8076.6|8094.1|8069.1|64
1668110700000|2022-11-10 20:05:00|8095.8|8070.8|8095.5|8070.5|8096.6|8071.6|8094|8069|39
1668111000000|2022-11-10 20:10:00|8095.6|8070.6|8091.5|8066.5|8095.7|8070.7|8083.2|8058.2|62
1668111300000|2022-11-10 20:15:00|8091.6|8066.6|8084.6|8059.6|8091.6|8066.6|8082.6|8057.6|45
1668111600000|2022-11-10 20:20:00|8084.7|8059.7|8082|8057|8084.7|8059.7|8080|8055|62
1668111900000|2022-11-10 20:25:00|8081.9|8056.9|8083|8058|8083.4|8058.4|8079.7|8054.7|59
1668112200000|2022-11-10 20:30:00|8083.3|8058.3|8083.5|8058.5|8083.5|8058.5|8079.6|8054.6|43
1668112500000|2022-11-10 20:35:00|8083.6|8058.6|8082.8|8057.8|8084.1|8059.1|8082.4|8057.4|34
1668112800000|2022-11-10 20:40:00|8082.7|8057.7|8080.2|8055.2|8084.3|8059.3|8080.2|8055.2|71
1668113100000|2022-11-10 20:45:00|8080|8055|8079.8|8054.8|8080|8055|8079.1|8054.1|16
1668113400000|2022-11-10 20:50:00|8080.1|8055.1|8079.5|8054.5|8081.9|8056.9|8078.8|8053.8|29
1668113700000|2022-11-10 20:55:00|8079.2|8054.2|8079.5|8054.5|8082.5|8057.5|8078.5|8053.5|36
1668126600000|2022-11-11 00:30:00|8080.5|8051.5|8080.5|8051.5|8080.5|8051.5|8080.5|8051.5|1
1668128400000|2022-11-11 01:00:00|8087|8062|8085.9|8060.9|8087|8062|8085.8|8060.8|14
1668128700000|2022-11-11 01:05:00|8086|8061|8085.9|8060.9|8086|8061|8085.9|8060.9|2
1668129000000|2022-11-11 01:10:00|8085.5|8060.5|8084.7|8059.7|8085.5|8060.5|8084.7|8059.7|17
1668129300000|2022-11-11 01:15:00|8084.8|8059.8|8087|8062|8087.1|8062.1|8084.8|8059.8|20
1668129600000|2022-11-11 01:20:00|8087.1|8062.1|8086.9|8061.9|8087.1|8062.1|8086.6|8061.6|11
1668130200000|2022-11-11 01:30:00|8093|8068|8087.2|8062.2|8093.4|8068.4|8084.4|8059.4|25
1668130500000|2022-11-11 01:35:00|8087.4|8062.4|8090.9|8065.9|8090.9|8065.9|8087.4|8062.4|37
1668130800000|2022-11-11 01:40:00|8091|8066|8102.4|8077.4|8102.4|8077.4|8091|8066|34
1668131100000|2022-11-11 01:45:00|8102.3|8077.3|8103|8078|8103.2|8078.2|8102.3|8077.3|30
1668131700000|2022-11-11 01:55:00|8105.9|8080.9|8106|8081|8106.5|8081.5|8105.9|8080.9|25
1668132000000|2022-11-11 02:00:00|8104.7|8079.7|8100.2|8075.2|8104.7|8079.7|8098.9|8073.9|57
1668132600000|2022-11-11 02:10:00|8100.1|8075.1|8100|8075|8100.1|8075.1|8099.6|8074.6|6
1668132900000|2022-11-11 02:15:00|8100.1|8075.1|8099.3|8074.3|8100.1|8075.1|8099.3|8074.3|13
1668133200000|2022-11-11 02:20:00|8099.4|8074.4|8099.1|8074.1|8099.4|8074.4|8098.8|8073.8|11
1668133500000|2022-11-11 02:25:00|8099.2|8074.2|8089.1|8064.1|8099.2|8074.2|8086.6|8061.6|45
1668133800000|2022-11-11 02:30:00|8089.2|8064.2|8088.5|8063.5|8090|8065|8088.5|8063.5|31
1668134100000|2022-11-11 02:35:00|8088.6|8063.6|8088.9|8063.9|8089.2|8064.2|8088.5|8063.5|15
1668134400000|2022-11-11 02:40:00|8089|8064|8087.9|8062.9|8089.2|8064.2|8087.8|8062.8|17
1668134700000|2022-11-11 02:45:00|8087.8|8062.8|8078.5|8051.4|8088|8063|8077.1|8051.4|50
1668135000000|2022-11-11 02:50:00|8078.6|8051.3|8080|8052|8080.5|8052|8078.6|8050.5|30
1668135300000|2022-11-11 02:55:00|8079.9|8052.1|8079.4|8052.6|8079.9|8052.6|8079.4|8052.1|12
1668135600000|2022-11-11 03:00:00|8079.1|8052.3|8079.9|8054.9|8087.3|8062.3|8078.6|8052.3|147
1668135900000|2022-11-11 03:05:00|8080.1|8055.1|8082.5|8057.5|8085|8060|8079.9|8054.9|67
1668136200000|2022-11-11 03:10:00|8082.4|8057.4|8085.8|8060.8|8085.9|8060.9|8082.3|8057.3|22
1668136500000|2022-11-11 03:15:00|8087.9|8062.9|8088.2|8063.2|8090.4|8065.4|8086.5|8061.5|65
1668136800000|2022-11-11 03:20:00|8088.3|8063.3|8090.9|8065.9|8091.8|8066.8|8085.3|8060.3|103
1668137100000|2022-11-11 03:25:00|8090.8|8065.8|8094.9|8069.9|8097.2|8072.2|8090.8|8065.8|51
1668137400000|2022-11-11 03:30:00|8095.2|8070.2|8108.7|8083.7|8109.9|8084.9|8095.2|8070.2|456
1668137700000|2022-11-11 03:35:00|8108.6|8083.6|8100.8|8075.8|8108.6|8083.6|8099.5|8074.5|284
1668138000000|2022-11-11 03:40:00|8100.9|8075.9|8104|8079|8105.9|8080.9|8100.5|8075.5|217
1668138300000|2022-11-11 03:45:00|8103.9|8078.9|8103.2|8078.2|8106.1|8083.8|8097.3|8077.5|148
1668138600000|2022-11-11 03:50:00|8102.7|8077.7|8102.3|8077.3|8102.9|8082.3|8095.3|8074.4|151
1668138900000|2022-11-11 03:55:00|8102.1|8077.1|8104.3|8079.3|8106.2|8086.4|8096.2|8075.9|192
1668139200000|2022-11-11 04:00:00|8104.1|8079.1|8104.3|8079.3|8105.9|8085.8|8099.7|8078.7|152
1668139500000|2022-11-11 04:05:00|8104.5|8079.5|8109.8|8084.8|8109.8|8084.8|8103.8|8078.8|132
1668139800000|2022-11-11 04:10:00|8109.9|8084.9|8111.7|8086.7|8112.8|8092.9|8105.6|8084.7|164
1668140100000|2022-11-11 04:15:00|8111.6|8086.6|8118.8|8093.8|8118.8|8099.2|8107.4|8086.3|168
1668140400000|2022-11-11 04:20:00|8118.9|8093.9|8119|8094|8122.2|8097.2|8116.2|8091.2|219
1668140700000|2022-11-11 04:25:00|8118.9|8093.9|8114.1|8089.1|8118.9|8096.6|8111.6|8088.6|148
1668141000000|2022-11-11 04:30:00|8114.2|8089.2|8117|8092|8117.1|8092.1|8113.4|8088.4|159
1668141300000|2022-11-11 04:35:00|8117.1|8092.1|8116.1|8091.1|8118.2|8093.2|8114.7|8089.7|156
1668141600000|2022-11-11 04:40:00|8116|8091|8114.3|8089.3|8116.1|8096.1|8109.5|8089.3|103
1668141900000|2022-11-11 04:45:00|8114.4|8089.4|8112.2|8087.2|8114.5|8089.5|8110.4|8085.4|183
1668142200000|2022-11-11 04:50:00|8112.7|8087.7|8112.7|8087.7|8114|8089|8111.7|8086.7|134
1668142500000|2022-11-11 04:55:00|8112.6|8087.6|8111.3|8086.3|8113.5|8088.5|8110|8085|115
1668142800000|2022-11-11 05:00:00|8111.4|8086.4|8111.9|8086.9|8113.1|8088.1|8111.4|8086.4|110
1668143100000|2022-11-11 05:05:00|8111.4|8086.4|8110.8|8085.8|8111.4|8090.9|8103.8|8083.4|103
1668143400000|2022-11-11 05:10:00|8110.7|8085.7|8103.6|8088.6|8112.5|8088.6|8103.6|8083.5|141
1668143700000|2022-11-11 05:15:00|8103.7|8088.7|8108.8|8083.8|8108.9|8089.2|8103.1|8083.3|58
1668144000000|2022-11-11 05:20:00|8108.7|8083.7|8104.3|8089.3|8109.3|8089.5|8103.4|8083.4|75
1668144300000|2022-11-11 05:25:00|8109.2|8084.2|8104.1|8079.1|8109.2|8088.7|8102.2|8078.4|119
1668144600000|2022-11-11 05:30:00|8103.9|8078.9|8094.4|8069.4|8105.3|8080.3|8094.3|8069.3|292
1668144900000|2022-11-11 05:35:00|8094.5|8069.5|8103.6|8078.6|8103.6|8078.6|8094.5|8069.5|266
1668145200000|2022-11-11 05:40:00|8104.1|8079.1|8104.4|8079.4|8106.1|8081.1|8103.2|8078.2|206
1668145500000|2022-11-11 05:45:00|8104|8079|8098.6|8073.6|8104.3|8079.3|8098.1|8073.1|185
1668145800000|2022-11-11 05:50:00|8098.8|8073.8|8097.3|8072.3|8100.1|8075.1|8096.9|8071.9|168
1668146100000|2022-11-11 05:55:00|8097.4|8072.4|8098.3|8073.3|8099.9|8079.4|8093.2|8071.8|168
1668146400000|2022-11-11 06:00:00|8098.6|8073.6|8088.5|8063.5|8100.1|8075.1|8087.6|8062.6|248
1668146700000|2022-11-11 06:05:00|8088.7|8063.7|8093.9|8068.9|8094.5|8069.5|8085.6|8060.6|272
1668147000000|2022-11-11 06:10:00|8093.6|8068.6|8100.4|8075.4|8101|8076|8092.9|8067.9|222
1668147300000|2022-11-11 06:15:00|8100.6|8075.6|8098.1|8073.1|8101|8076|8097.6|8072.6|154
1668147600000|2022-11-11 06:20:00|8098.5|8073.5|8106.8|8081.8|8106.9|8081.9|8097.2|8072.2|205
1668147900000|2022-11-11 06:25:00|8106.9|8081.9|8105.9|8080.9|8107.3|8082.3|8103.5|8078.5|176
1668148200000|2022-11-11 06:30:00|8105.8|8080.8|8107.9|8082.9|8109.3|8084.3|8105.3|8080.3|203
1668148500000|2022-11-11 06:35:00|8107.7|8082.7|8110.5|8085.5|8110.9|8085.9|8107.3|8082.3|189
1668148800000|2022-11-11 06:40:00|8110.4|8085.4|8115.2|8090.2|8116.7|8091.7|8109.8|8084.8|208
1668149100000|2022-11-11 06:45:00|8115.3|8090.3|8114.3|8089.3|8116.4|8091.4|8113.5|8088.5|179
1668149400000|2022-11-11 06:50:00|8114.1|8089.1|8113.1|8088.1|8114.1|8089.1|8110.8|8085.8|178
1668149700000|2022-11-11 06:55:00|8113.2|8088.2|8106.9|8081.9|8113.3|8088.3|8106.7|8081.7|155
1668150000000|2022-11-11 07:00:00|8106.1|8081.1|8105.5|8080.5|8107.7|8082.7|8104.6|8079.6|171
1668150300000|2022-11-11 07:05:00|8105.4|8080.4|8111.4|8086.4|8111.9|8086.9|8105.4|8080.4|223
1668150600000|2022-11-11 07:10:00|8111.8|8086.8|8110.1|8085.1|8113.8|8088.8|8109.7|8084.7|159
1668150900000|2022-11-11 07:15:00|8110.2|8085.2|8104.6|8079.6|8111|8086|8103.7|8078.7|199
1668151200000|2022-11-11 07:20:00|8104.5|8079.5|8104.5|8079.5|8108.3|8083.3|8103.7|8078.7|237
1668151500000|2022-11-11 07:25:00|8104.3|8079.3|8104.3|8079.3|8106.2|8081.2|8102.6|8077.6|166
1668151800000|2022-11-11 07:30:00|8104.2|8079.2|8107|8082|8107.4|8082.4|8103.5|8078.5|156
1668152100000|2022-11-11 07:35:00|8107.2|8082.2|8107.8|8082.8|8109.7|8084.7|8106.3|8081.3|139
1668152400000|2022-11-11 07:40:00|8107.9|8082.9|8106.8|8081.8|8108.9|8083.9|8106.6|8081.6|188
1668152700000|2022-11-11 07:45:00|8107|8082|8106.7|8081.7|8107.5|8082.5|8105.9|8080.9|126
1668153000000|2022-11-11 07:50:00|8106.6|8081.6|8110.7|8085.7|8110.7|8085.7|8105.3|8080.3|145
1668153300000|2022-11-11 07:55:00|8110.8|8085.8|8113|8088|8115.8|8090.8|8110.5|8085.5|155
1668153600000|2022-11-11 08:00:00|8112.8|8087.8|8111.7|8086.7|8114.9|8089.9|8111.7|8086.7|224
1668153900000|2022-11-11 08:05:00|8111.9|8086.9|8114.8|8089.8|8115.7|8090.7|8111.9|8086.9|153
1668154200000|2022-11-11 08:10:00|8115|8090|8119.7|8094.7|8120.5|8095.5|8115|8090|158
1668154500000|2022-11-11 08:15:00|8119.8|8094.8|8119.4|8094.4|8122|8097|8119.2|8094.2|151
1668154800000|2022-11-11 08:20:00|8120.1|8095.1|8117.7|8092.7|8120.2|8095.2|8117.1|8092.1|132
1668155100000|2022-11-11 08:25:00|8117.8|8092.8|8115.3|8090.3|8118.4|8093.4|8111.5|8086.5|194
1668155400000|2022-11-11 08:30:00|8115.5|8090.5|8115.3|8090.3|8117.1|8092.1|8115|8090|156
1668155700000|2022-11-11 08:35:00|8115.2|8090.2|8117.2|8092.2|8118.1|8093.1|8115.1|8090.1|155
1668156000000|2022-11-11 08:40:00|8117.3|8092.3|8116|8091|8118.9|8093.9|8115.8|8090.8|205
1668156300000|2022-11-11 08:45:00|8115.9|8090.9|8113.7|8088.7|8115.9|8090.9|8111.8|8086.8|225
1668156600000|2022-11-11 08:50:00|8113.8|8088.8|8113.5|8088.5|8116.8|8091.8|8112.9|8087.9|230
1668156900000|2022-11-11 08:55:00|8113.4|8088.4|8112.4|8087.4|8114.6|8089.6|8111.5|8086.5|93
1668157200000|2022-11-11 09:00:00|8112.5|8087.5|8116|8091|8116.5|8091.5|8112.5|8087.5|104
1668157500000|2022-11-11 09:05:00|8115.8|8090.8|8120|8095|8120.3|8095.3|8115.6|8090.6|98
1668157800000|2022-11-11 09:10:00|8119.9|8094.9|8126|8101|8127.4|8102.4|8117.5|8092.5|200
1668158100000|2022-11-11 09:15:00|8125.9|8100.9|8129.5|8104.5|8131.1|8106.1|8124|8099|277
1668158400000|2022-11-11 09:20:00|8129.7|8104.7|8127.6|8102.6|8129.7|8104.7|8125.2|8100.2|185
1668158700000|2022-11-11 09:25:00|8127.7|8102.7|8126.9|8101.9|8128.9|8103.9|8126.2|8101.2|111
1668159000000|2022-11-11 09:30:00|8126.8|8101.8|8126.6|8101.6|8128.3|8103.3|8126.1|8101.1|108
1668159300000|2022-11-11 09:35:00|8126.7|8101.7|8127.7|8102.7|8128.9|8103.9|8125.8|8100.8|124
1668159600000|2022-11-11 09:40:00|8127.5|8102.5|8126.5|8101.5|8128|8103|8126.3|8101.3|125
1668159900000|2022-11-11 09:45:00|8126.4|8101.4|8121.3|8096.3|8126.6|8101.6|8120.5|8095.5|126
1668160200000|2022-11-11 09:50:00|8121.2|8096.2|8120.1|8095.1|8123.3|8098.3|8117.3|8092.3|227
1668160500000|2022-11-11 09:55:00|8119.8|8094.8|8114.7|8089.7|8120|8095|8114.4|8089.4|240
1668160800000|2022-11-11 10:00:00|8114.4|8089.4|8113.9|8088.9|8117.3|8092.3|8109.5|8084.5|252
1668161100000|2022-11-11 10:05:00|8114.3|8089.3|8111.7|8086.7|8115.4|8090.4|8110.3|8085.3|210
1668161400000|2022-11-11 10:10:00|8111.6|8086.6|8110|8085|8112.3|8087.3|8109|8084|109
1668161700000|2022-11-11 10:15:00|8109.9|8084.9|8107.1|8082.1|8110.7|8085.7|8106.7|8081.7|180
1668162000000|2022-11-11 10:20:00|8107.2|8082.2|8110.8|8085.8|8111.5|8086.5|8106.4|8081.4|207
1668162300000|2022-11-11 10:25:00|8110.7|8085.7|8112.6|8087.6|8114.7|8089.7|8110.5|8085.5|177
1668162600000|2022-11-11 10:30:00|8112.3|8087.3|8108.7|8083.7|8113.3|8088.3|8108.7|8083.7|124
1668162900000|2022-11-11 10:35:00|8108.9|8083.9|8108.4|8083.4|8112|8087|8107.3|8082.3|213
1668163200000|2022-11-11 10:40:00|8108.5|8083.5|8109.3|8084.3|8111.8|8086.8|8108|8083|226
1668163500000|2022-11-11 10:45:00|8109.4|8084.4|8112.9|8087.9|8113.2|8088.2|8107|8082|196
1668163800000|2022-11-11 10:50:00|8112.8|8087.8|8113.2|8088.2|8114.6|8089.6|8111.3|8086.3|199
1668164100000|2022-11-11 10:55:00|8112.9|8087.9|8115.2|8090.2|8116.4|8091.4|8112.6|8087.6|155
1668164400000|2022-11-11 11:00:00|8115.1|8090.1|8113.4|8088.4|8115.6|8090.6|8111.6|8086.6|181
1668164700000|2022-11-11 11:05:00|8113.6|8088.6|8114.9|8089.9|8116.1|8091.1|8112|8087|143
1668165000000|2022-11-11 11:10:00|8115|8090|8114.2|8089.2|8115.2|8090.2|8112.8|8087.8|91
1668165300000|2022-11-11 11:15:00|8114.3|8089.3|8113.6|8088.6|8115.8|8090.8|8112.9|8087.9|116
1668165600000|2022-11-11 11:20:00|8113.5|8088.5|8111.8|8086.8|8114.9|8089.9|8111.4|8086.4|87
1668165900000|2022-11-11 11:25:00|8111.7|8086.7|8110|8085|8112.1|8087.1|8110|8085|87
1668166200000|2022-11-11 11:30:00|8109.5|8084.5|8106|8081|8109.5|8084.5|8105|8080|113
1668166500000|2022-11-11 11:35:00|8105.7|8080.7|8105|8080|8107.6|8082.6|8103.6|8078.6|81
1668166800000|2022-11-11 11:40:00|8105.1|8080.1|8107.4|8082.4|8109.6|8084.6|8104|8079|27
1668167100000|2022-11-11 11:45:00|8107.5|8082.5|8109|8084|8109.5|8084.5|8107.2|8082.2|58
1668167400000|2022-11-11 11:50:00|8109.1|8084.1|8104.2|8079.2|8109.5|8084.5|8104.2|8079.2|90
1668167700000|2022-11-11 11:55:00|8104.3|8079.3|8106.1|8081.1|8106.1|8081.1|8104.2|8079.2|55
1668168000000|2022-11-11 12:00:00|8105.1|8080.1|8104|8079|8105.3|8080.3|8103.6|8078.6|56
1668168300000|2022-11-11 12:05:00|8104.1|8079.1|8103.5|8078.5|8105.7|8080.7|8101.7|8076.7|99
1668168600000|2022-11-11 12:10:00|8103.8|8078.8|8104.7|8079.7|8105.7|8080.7|8103.2|8078.2|85
1668168900000|2022-11-11 12:15:00|8104.9|8079.9|8106.2|8081.2|8108.9|8083.9|8104.9|8079.9|79
1668169200000|2022-11-11 12:20:00|8106.1|8081.1|8107.6|8082.6|8108.3|8083.3|8106.1|8081.1|71
1668169500000|2022-11-11 12:25:00|8107.7|8082.7|8105.6|8080.6|8107.8|8082.8|8105|8080|62
1668169800000|2022-11-11 12:30:00|8106.1|8081.1|8106.6|8081.6|8106.6|8081.6|8105.1|8080.1|32
1668170100000|2022-11-11 12:35:00|8106.5|8081.5|8105.8|8080.8|8106.7|8081.7|8105.3|8080.3|37
1668170400000|2022-11-11 12:40:00|8106|8081|8107.1|8082.1|8107.8|8082.8|8106|8081|74
1668170700000|2022-11-11 12:45:00|8107.2|8082.2|8107.2|8082.2|8108.1|8083.1|8106.6|8081.6|66
1668171000000|2022-11-11 12:50:00|8107.1|8082.1|8105.9|8080.9|8109.5|8084.5|8105.9|8080.9|103
1668171300000|2022-11-11 12:55:00|8106|8081|8100.1|8075.1|8106.3|8081.3|8099.9|8074.9|111
1668171600000|2022-11-11 13:00:00|8100|8075|8100.4|8075.4|8102.6|8077.6|8099.9|8074.9|85
1668171900000|2022-11-11 13:05:00|8100.5|8075.5|8105.7|8080.7|8105.8|8080.8|8099.7|8074.7|118
1668172200000|2022-11-11 13:10:00|8104.4|8079.4|8105.3|8080.3|8106.1|8081.1|8101.5|8076.5|123
1668172500000|2022-11-11 13:15:00|8105|8080|8102|8077|8106.6|8081.6|8102|8077|99
1668172800000|2022-11-11 13:20:00|8102.1|8077.1|8101.4|8076.4|8102.2|8077.2|8101.3|8076.3|50
1668173100000|2022-11-11 13:25:00|8101.3|8076.3|8098|8073|8101.4|8076.4|8098|8073|124
1668173400000|2022-11-11 13:30:00|8098.1|8073.1|8099.3|8074.3|8100.6|8075.6|8096.6|8071.6|129
1668173700000|2022-11-11 13:35:00|8099.5|8074.5|8095.8|8070.8|8099.5|8074.5|8095.4|8070.4|114
1668174000000|2022-11-11 13:40:00|8095.7|8070.7|8092.3|8067.3|8095.7|8070.7|8091|8066|165
1668174300000|2022-11-11 13:45:00|8091.9|8066.9|8090.2|8065.2|8092.7|8067.7|8087.1|8062.1|185
1668174600000|2022-11-11 13:50:00|8090.4|8065.4|8090.1|8065.1|8091.6|8066.6|8088.1|8063.1|103
1668174900000|2022-11-11 13:55:00|8089.9|8064.9|8089.5|8064.5|8090.9|8065.9|8089.3|8064.3|161
1668175200000|2022-11-11 14:00:00|8089.1|8064.1|8084.5|8059.5|8089.9|8064.9|8083.7|8058.7|122
1668175500000|2022-11-11 14:05:00|8084.3|8059.3|8074.2|8049.2|8084.6|8059.6|8072.8|8047.8|158
1668175800000|2022-11-11 14:10:00|8073.9|8048.9|8080.5|8055.5|8080.8|8055.8|8073.9|8048.9|133
1668176100000|2022-11-11 14:15:00|8080.7|8055.7|8081.1|8056.1|8082.8|8057.8|8079.6|8054.6|173
1668176400000|2022-11-11 14:20:00|8081.2|8056.2|8085.5|8060.5|8085.6|8060.6|8081.2|8056.2|127
1668176700000|2022-11-11 14:25:00|8085.1|8060.1|8086|8061|8087.8|8062.8|8085|8060|199
1668177000000|2022-11-11 14:30:00|8085.4|8060.4|8088|8063|8088.4|8063.4|8083.9|8058.9|244
1668177300000|2022-11-11 14:35:00|8088.2|8063.2|8090.3|8065.3|8090.5|8065.5|8086.5|8061.5|213
1668177600000|2022-11-11 14:40:00|8090.2|8065.2|8086.2|8061.2|8090.2|8065.2|8085.2|8060.2|130
1668177900000|2022-11-11 14:45:00|8085.5|8060.5|8084.4|8059.4|8087.4|8062.4|8084|8059|230
1668178200000|2022-11-11 14:50:00|8084.3|8059.3|8081.5|8056.5|8084.4|8059.4|8081.3|8056.3|125
1668178500000|2022-11-11 14:55:00|8081.7|8056.7|8089.1|8060.1|8089.1|8060.1|8081.6|8056.6|149
1668178800000|2022-11-11 15:00:00|8090.1|8061.1|8080.9|8055.9|8090.7|8063.2|8079.4|8051.4|363
1668179100000|2022-11-11 15:05:00|8081.1|8056.1|8081.8|8056.8|8082.8|8057.8|8077.7|8052.7|239
1668179400000|2022-11-11 15:10:00|8081.9|8056.9|8078.8|8053.8|8084.3|8059.3|8077.7|8052.7|166
1668179700000|2022-11-11 15:15:00|8078.1|8053.1|8083|8058|8083|8058|8077.6|8052.6|161
1668180000000|2022-11-11 15:20:00|8082.9|8057.9|8083.6|8058.6|8085|8060|8082.4|8057.4|130
1668180300000|2022-11-11 15:25:00|8083.7|8058.7|8079.7|8054.7|8084.2|8059.2|8079|8054|90
1668180600000|2022-11-11 15:30:00|8079.6|8054.6|8081.6|8056.6|8081.8|8056.8|8079.3|8054.3|55
1668180900000|2022-11-11 15:35:00|8081.4|8056.4|8082.1|8057.1|8084.9|8059.9|8081.4|8056.4|160
1668181200000|2022-11-11 15:40:00|8082|8057|8084.1|8059.1|8085.4|8060.4|8082|8057|82
1668181500000|2022-11-11 15:45:00|8084|8059|8082.9|8057.9|8084.4|8059.4|8081|8056|93
1668181800000|2022-11-11 15:50:00|8082.7|8057.7|8081.5|8056.5|8084.8|8059.8|8081.1|8056.1|132
1668182100000|2022-11-11 15:55:00|8081.6|8056.6|8080.1|8055.1|8082.1|8057.1|8079.2|8054.2|97
1668182400000|2022-11-11 16:00:00|8080.2|8055.2|8079.6|8054.6|8082.4|8057.4|8079.3|8054.3|140
1668182700000|2022-11-11 16:05:00|8079.7|8054.7|8082.7|8057.7|8082.8|8057.8|8079.6|8054.6|130
1668183000000|2022-11-11 16:10:00|8082.8|8057.8|8081.3|8056.3|8082.8|8057.8|8080.6|8055.6|96
1668183300000|2022-11-11 16:15:00|8081.4|8056.4|8081|8056|8081.7|8056.7|8081|8056|64
1668183600000|2022-11-11 16:20:00|8080.9|8055.9|8081.4|8056.4|8081.7|8056.7|8079.7|8054.7|103
1668183900000|2022-11-11 16:25:00|8081.5|8056.5|8087.3|8062.3|8087.5|8062.5|8081.1|8056.1|127
1668184200000|2022-11-11 16:30:00|8087.2|8062.2|8089.8|8064.8|8091|8066|8087.2|8062.2|190
1668184500000|2022-11-11 16:35:00|8089.7|8064.7|8089.5|8064.5|8090.1|8065.1|8088.3|8063.3|56
1668184800000|2022-11-11 16:40:00|8089.6|8064.6|8087.2|8062.2|8089.6|8064.6|8086.4|8061.4|69
1668185100000|2022-11-11 16:45:00|8087.1|8062.1|8085.4|8060.4|8087.2|8062.2|8085.4|8060.4|73
1668185400000|2022-11-11 16:50:00|8085.5|8060.5|8089.8|8064.8|8089.9|8064.9|8085.4|8060.4|86
1668185700000|2022-11-11 16:55:00|8089.9|8064.9|8092.5|8067.5|8092.5|8067.5|8089.4|8064.4|59
1668186000000|2022-11-11 17:00:00|8092.6|8067.6|8090.9|8065.9|8092.9|8067.9|8089.5|8064.5|79
1668186300000|2022-11-11 17:05:00|8091|8066|8092.3|8067.3|8092.8|8067.8|8090.7|8065.7|67
1668186600000|2022-11-11 17:10:00|8092.2|8067.2|8092.5|8067.5|8092.8|8067.8|8091.1|8066.1|45
1668186900000|2022-11-11 17:15:00|8092.6|8067.6|8092.6|8067.6|8093.2|8068.2|8091.8|8066.8|31
1668187200000|2022-11-11 17:20:00|8092.5|8067.5|8091.6|8066.6|8092.8|8067.8|8091.4|8066.4|55
1668187500000|2022-11-11 17:25:00|8091.7|8066.7|8089.3|8064.3|8092.1|8067.1|8089.3|8064.3|29
1668187800000|2022-11-11 17:30:00|8089.5|8064.5|8089|8064|8089.6|8064.6|8086.7|8061.7|65
1668188100000|2022-11-11 17:35:00|8089.1|8064.1|8087.6|8062.6|8089.2|8064.2|8087.5|8062.5|85
1668188400000|2022-11-11 17:40:00|8087.7|8062.7|8077.6|8052.6|8088|8063|8077.6|8052.6|150
1668188700000|2022-11-11 17:45:00|8077.5|8052.5|8078.5|8053.5|8081.2|8056.2|8077|8052|114
1668189000000|2022-11-11 17:50:00|8078|8053|8078.1|8053.1|8079|8054|8076|8051|150
1668189300000|2022-11-11 17:55:00|8078|8053|8081.5|8056.5|8081.6|8056.6|8077.5|8052.5|98
1668189600000|2022-11-11 18:00:00|8081.4|8056.4|8082.2|8057.2|8082.5|8057.5|8080.6|8055.6|267
1668189900000|2022-11-11 18:05:00|8082.5|8057.5|8080.9|8055.9|8082.5|8057.5|8080.7|8055.7|44
1668190200000|2022-11-11 18:10:00|8080.7|8055.7|8077.9|8052.9|8082.3|8057.3|8077.9|8052.9|75
1668190500000|2022-11-11 18:15:00|8077.8|8052.8|8074.6|8049.6|8078|8053|8074.2|8049.2|128
1668190800000|2022-11-11 18:20:00|8074.7|8049.7|8074.5|8049.5|8075.5|8050.5|8073.7|8048.7|126
1668191100000|2022-11-11 18:25:00|8074.4|8049.4|8074.5|8049.5|8075|8050|8073.5|8048.5|169
1668191400000|2022-11-11 18:30:00|8074.7|8049.7|8074.1|8049.1|8074.8|8049.8|8073.5|8048.5|176
1668191700000|2022-11-11 18:35:00|8074.3|8049.3|8075.9|8050.9|8076.2|8051.2|8074.1|8049.1|129
1668192000000|2022-11-11 18:40:00|8076|8051|8076.4|8051.4|8076.5|8051.5|8075.4|8050.4|136
1668192300000|2022-11-11 18:45:00|8076.5|8051.5|8076.1|8051.1|8076.9|8051.9|8076|8051|47
1668192600000|2022-11-11 18:50:00|8076.2|8051.2|8079.3|8054.3|8079.8|8054.8|8076.2|8051.2|126
1668192900000|2022-11-11 18:55:00|8079.2|8054.2|8079.4|8054.4|8079.8|8054.8|8079|8054|262
1668193200000|2022-11-11 19:00:00|8079.3|8054.3|8079.7|8054.7|8080|8055|8079.2|8054.2|167
1668193500000|2022-11-11 19:05:00|8079.6|8054.6|8079.4|8054.4|8080|8055|8079.2|8054.2|121
1668193800000|2022-11-11 19:10:00|8079.5|8054.5|8079.4|8054.4|8080.6|8055.6|8079.2|8054.2|150
1668194100000|2022-11-11 19:15:00|8079.6|8054.6|8078.7|8053.7|8079.8|8054.8|8078.6|8053.6|139
1668194400000|2022-11-11 19:20:00|8078.5|8053.5|8078.5|8053.5|8078.9|8053.9|8077.8|8052.8|87
1668194700000|2022-11-11 19:25:00|8078.7|8053.7|8076.4|8051.4|8078.7|8053.7|8076.4|8051.4|94
1668195000000|2022-11-11 19:30:00|8076.5|8051.5|8076.9|8051.9|8077.1|8052.1|8076.4|8051.4|38
1668195300000|2022-11-11 19:35:00|8077|8052|8069.7|8044.7|8077.7|8052.7|8069.4|8044.4|124
1668195600000|2022-11-11 19:40:00|8070.6|8045.6|8072|8043|8073.1|8045.7|8070.6|8042.3|159
1668195900000|2022-11-11 19:45:00|8072.1|8043.1|8072.2|8043.2|8073.2|8044.2|8070.2|8041.2|116
1668196200000|2022-11-11 19:50:00|8072.4|8043.4|8074.7|8045.7|8074.9|8045.9|8072.2|8043.2|84
1668196500000|2022-11-11 19:55:00|8074.8|8045.8|8074.7|8045.7|8074.9|8045.9|8074.5|8045.5|30
1668196800000|2022-11-11 20:00:00|8074.6|8045.6|8076.2|8047.2|8076.5|8047.5|8074.6|8045.6|47
1668197100000|2022-11-11 20:05:00|8076.3|8047.3|8080.1|8051.1|8080.6|8051.6|8076.1|8047.1|73
1668197400000|2022-11-11 20:10:00|8080.2|8051.2|8080.7|8051.7|8081.3|8052.3|8080.2|8051.2|33
1668197700000|2022-11-11 20:15:00|8080.8|8051.8|8080.2|8051.2|8081.2|8052.2|8080.2|8051.2|39
1668198000000|2022-11-11 20:20:00|8080.1|8051.1|8079.1|8050.1|8081.8|8052.8|8079|8050|98
1668198900000|2022-11-11 20:35:00|8080.8|8051.8|8080.8|8051.8|8081.1|8052.1|8080.7|8051.7|25
1668199200000|2022-11-11 20:40:00|8081.1|8052.1|8078.6|8049.6|8081.5|8052.5|8078.5|8049.5|29
1668199500000|2022-11-11 20:45:00|8076.5|8047.5|8076.9|8047.9|8078.6|8049.6|8075.5|8046.5|185
1668199800000|2022-11-11 20:50:00|8077|8048|8075.3|8046.3|8079.1|8050.1|8073.8|8044.8|217
1668200100000|2022-11-11 20:55:00|8075.4|8046.4|8074.8|8045.8|8075.9|8046.9|8074.8|8045.8|62
1668385800000|2022-11-14 00:30:00|8078.7|8049.7|8078.7|8049.7|8078.7|8049.7|8078.7|8049.7|1
1668387600000|2022-11-14 01:00:00|8087.3|8058.3|8092.7|8063.7|8093.5|8064.5|8087.2|8058.2|22
1668387900000|2022-11-14 01:05:00|8092.1|8063.1|8092.1|8063.1|8092.2|8063.2|8092|8063|23
1668388200000|2022-11-14 01:10:00|8092|8063|8092|8063|8092|8063|8092|8063|1
1668388500000|2022-11-14 01:15:00|8091.3|8062.3|8088.6|8059.6|8091.3|8062.3|8088.5|8059.5|26
1668388800000|2022-11-14 01:20:00|8088.5|8059.5|8088.6|8059.6|8088.8|8059.8|8088.5|8059.5|6
1668389100000|2022-11-14 01:25:00|8088.9|8059.9|8089.2|8060.2|8089.3|8060.3|8088.9|8059.9|9
1668390000000|2022-11-14 01:40:00|8089.3|8060.3|8089.3|8060.3|8089.3|8060.3|8089.3|8060.3|1
1668390300000|2022-11-14 01:45:00|8089.2|8060.2|8089.1|8060.1|8089.2|8060.2|8089.1|8060.1|2
1668390600000|2022-11-14 01:50:00|8089.2|8060.2|8089.2|8060.2|8089.2|8060.2|8089.2|8060.2|1
1668390900000|2022-11-14 01:55:00|8090.5|8061.5|8086.4|8065.9|8091.8|8065.9|8086.4|8061.5|159
1668391200000|2022-11-14 02:00:00|8090|8065|8090.1|8066.1|8090.1|8068.5|8088.4|8065|37
1668391500000|2022-11-14 02:05:00|8090.2|8066|8090.6|8061.6|8090.9|8066|8088.9|8061.6|45
1668391800000|2022-11-14 02:10:00|8090.4|8061.4|8090.6|8061.6|8090.7|8061.7|8090.4|8061.4|4
1668392100000|2022-11-14 02:15:00|8090.4|8061.4|8089.1|8061.5|8090.4|8061.5|8089.1|8060.9|23
1668392400000|2022-11-14 02:20:00|8088.3|8059.3|8087.7|8058.7|8089.1|8060.1|8083.7|8055.6|95
1668392700000|2022-11-14 02:25:00|8087.8|8058.8|8089|8060|8089|8060|8087.3|8058.3|28
1668393000000|2022-11-14 02:30:00|8088.3|8059.3|8087.4|8058.4|8089.1|8060.1|8086.2|8057.2|61
1668393300000|2022-11-14 02:35:00|8087.5|8058.5|8086.8|8058.7|8087.5|8059.1|8086.8|8058.4|20
1668393600000|2022-11-14 02:40:00|8086.4|8059.1|8079.5|8056.3|8086.4|8059.1|8079.5|8056.2|91
1668393900000|2022-11-14 02:45:00|8079.4|8056.4|8080.8|8057.9|8084|8062.1|8075.5|8055.3|106
1668394200000|2022-11-14 02:50:00|8080.3|8057.3|8083.7|8057.5|8085|8061.8|8080|8056.5|103
1668394500000|2022-11-14 02:55:00|8083.6|8057.3|8079.5|8057.3|8083.6|8057.9|8078.8|8055.4|62
1668394800000|2022-11-14 03:00:00|8078.2|8056|8076.5|8051.5|8080.2|8057.5|8075.7|8050.9|146
1668395100000|2022-11-14 03:05:00|8076.6|8051.6|8078.6|8053.6|8080.9|8055.9|8076.4|8051.4|89
1668395400000|2022-11-14 03:10:00|8078.7|8053.7|8079.7|8054.7|8083.1|8058.1|8078.4|8053.4|89
1668395700000|2022-11-14 03:15:00|8079.6|8054.6|8080.3|8055.3|8087.7|8062.7|8079|8054|94
1668396000000|2022-11-14 03:20:00|8080.4|8055.4|8079.7|8054.7|8084.4|8059.4|8078.3|8053.3|184
1668396300000|2022-11-14 03:25:00|8079.6|8054.6|8083.3|8058.3|8083.5|8058.5|8078.1|8053.1|174
1668396600000|2022-11-14 03:30:00|8083.1|8058.1|8083|8058|8086.1|8061.1|8081.4|8056.4|452
1668396900000|2022-11-14 03:35:00|8083.1|8058.1|8085.3|8060.3|8088.6|8063.6|8082.7|8057.7|296
1668397200000|2022-11-14 03:40:00|8085.4|8060.4|8091.5|8066.5|8091.5|8066.5|8085.4|8060.4|195
1668397500000|2022-11-14 03:45:00|8091.6|8066.6|8098.1|8073.1|8098.8|8073.8|8091.4|8066.4|188
1668397800000|2022-11-14 03:50:00|8098.3|8073.3|8108.3|8083.3|8108.5|8083.5|8098.3|8073.3|256
1668398100000|2022-11-14 03:55:00|8108.1|8083.1|8109.3|8084.3|8113.4|8088.4|8107.8|8082.8|296
1668398400000|2022-11-14 04:00:00|8109.4|8084.4|8111.7|8086.7|8113.4|8088.4|8108.9|8083.9|149
1668398700000|2022-11-14 04:05:00|8112|8087|8111.4|8086.4|8112.8|8087.8|8110.9|8085.9|120
1668399000000|2022-11-14 04:10:00|8111.3|8086.3|8112|8087|8113|8088|8110.8|8085.8|95
1668399300000|2022-11-14 04:15:00|8112.4|8087.4|8121.2|8096.2|8122.2|8097.2|8112.3|8087.3|221
1668399600000|2022-11-14 04:20:00|8121.3|8096.3|8119.9|8094.9|8121.7|8096.7|8118|8093|153
1668399900000|2022-11-14 04:25:00|8119.8|8094.8|8119.2|8094.2|8122.8|8097.8|8118.8|8093.8|204
1668400200000|2022-11-14 04:30:00|8119.1|8094.1|8123.6|8098.6|8126.3|8101.3|8118.9|8093.9|243
1668400500000|2022-11-14 04:35:00|8123.7|8098.7|8126.6|8101.6|8128.6|8103.6|8123.7|8098.7|181
1668400800000|2022-11-14 04:40:00|8126.7|8101.7|8126.5|8101.5|8127.7|8102.7|8126|8101|126
1668401100000|2022-11-14 04:45:00|8126.6|8101.6|8141|8116|8141.4|8116.4|8126.4|8101.4|306
1668401400000|2022-11-14 04:50:00|8140.9|8115.9|8136.7|8111.7|8142.6|8117.6|8135.5|8110.5|234
1668401700000|2022-11-14 04:55:00|8136.6|8111.6|8136|8111|8136.6|8111.6|8131.4|8106.4|189
1668402000000|2022-11-14 05:00:00|8136.1|8111.1|8138.6|8113.6|8140.3|8115.3|8135.7|8110.7|190
1668402300000|2022-11-14 05:05:00|8138.5|8113.5|8143.6|8118.6|8143.6|8118.6|8138.3|8113.3|206
1668402600000|2022-11-14 05:10:00|8143.7|8118.7|8144.7|8119.7|8147.8|8122.8|8142.4|8117.4|274
1668402900000|2022-11-14 05:15:00|8144.6|8119.6|8144.5|8119.5|8146.7|8121.7|8144|8119|166
1668403200000|2022-11-14 05:20:00|8144.6|8119.6|8149.7|8124.7|8151.9|8126.9|8144.6|8119.6|270
1668403500000|2022-11-14 05:25:00|8149.6|8124.6|8153.8|8128.8|8154.5|8129.5|8149.3|8124.3|234
1668403800000|2022-11-14 05:30:00|8153.9|8128.9|8155.7|8130.7|8156.6|8131.6|8151.7|8126.7|253
1668404100000|2022-11-14 05:35:00|8155.2|8130.2|8154.5|8129.5|8156.7|8131.7|8153.6|8128.6|218
1668404400000|2022-11-14 05:40:00|8154.8|8129.8|8154.6|8129.6|8154.8|8129.8|8152.8|8127.8|118
1668404700000|2022-11-14 05:45:00|8154.5|8129.5|8147.6|8122.6|8154.5|8129.5|8147.6|8122.6|189
1668405000000|2022-11-14 05:50:00|8147.3|8122.3|8151.7|8126.7|8152.7|8127.7|8145.1|8120.1|240
1668405300000|2022-11-14 05:55:00|8151.5|8126.5|8151.3|8126.3|8153.2|8128.2|8148.6|8123.6|204
1668405600000|2022-11-14 06:00:00|8151.1|8126.1|8151.1|8126.1|8152.2|8127.2|8149.1|8124.1|211
1668405900000|2022-11-14 06:05:00|8151|8126|8151.7|8126.7|8152.1|8127.1|8149.5|8124.5|147
1668406200000|2022-11-14 06:10:00|8152|8127|8153.6|8128.6|8154.5|8129.5|8151.7|8126.7|154
1668406500000|2022-11-14 06:15:00|8153.7|8128.7|8153|8128|8154.2|8129.2|8152.1|8127.1|114
1668406800000|2022-11-14 06:20:00|8152.9|8127.9|8154.1|8129.1|8154.4|8129.4|8152.7|8127.7|69
1668407100000|2022-11-14 06:25:00|8154|8129|8151.7|8126.7|8154.2|8129.2|8151.4|8126.4|135
1668407400000|2022-11-14 06:30:00|8151.8|8126.8|8152.3|8127.3|8152.9|8127.9|8150|8125|144
1668407700000|2022-11-14 06:35:00|8152.1|8127.1|8152.8|8127.8|8153|8128|8152.1|8127.1|52
1668408000000|2022-11-14 06:40:00|8152.9|8127.9|8150.6|8125.6|8153.4|8128.4|8149.8|8124.8|110
1668408300000|2022-11-14 06:45:00|8150.7|8125.7|8145.2|8120.2|8150.7|8125.7|8144.8|8119.8|180
1668408600000|2022-11-14 06:50:00|8145.4|8120.4|8142.4|8117.4|8145.7|8120.7|8140.7|8115.7|207
1668408900000|2022-11-14 06:55:00|8142|8117|8144.1|8119.1|8144.5|8119.5|8141.5|8116.5|138
1668409200000|2022-11-14 07:00:00|8144.2|8119.2|8142.3|8117.3|8144.2|8119.2|8139.7|8114.7|201
1668409500000|2022-11-14 07:05:00|8141.8|8116.8|8142.7|8117.7|8146|8122.9|8136.3|8116.1|175
1668409800000|2022-11-14 07:10:00|8142.8|8117.8|8143|8118|8143.7|8123.7|8137.1|8117.6|100
1668410100000|2022-11-14 07:15:00|8143.1|8118.1|8138.2|8113.2|8143.6|8118.6|8138.2|8113.2|114
1668410400000|2022-11-14 07:20:00|8138.1|8113.1|8137.2|8112.2|8140.4|8118.8|8132.1|8111.8|193
1668410700000|2022-11-14 07:25:00|8137.3|8112.3|8139|8114|8139.3|8119.1|8132|8112.2|129
1668411000000|2022-11-14 07:30:00|8139.1|8114.1|8141.2|8116.2|8143.6|8122.6|8134.9|8113.9|156
1668411300000|2022-11-14 07:35:00|8141|8116|8140.5|8115.5|8142.2|8117.2|8138.7|8113.7|133
1668411600000|2022-11-14 07:40:00|8140.6|8115.6|8140.2|8115.2|8141.1|8119.4|8134.4|8113.8|88
1668411900000|2022-11-14 07:45:00|8140.1|8115.1|8142.7|8117.7|8144.4|8119.4|8140|8115|150
1668412200000|2022-11-14 07:50:00|8142.4|8117.4|8138.7|8113.7|8143|8118|8138.3|8113.3|135
1668412500000|2022-11-14 07:55:00|8138.8|8113.8|8131.1|8116.1|8140.3|8119.5|8131|8113.3|117
1668412800000|2022-11-14 08:00:00|8131.3|8116.3|8131.6|8116.6|8137.9|8119.7|8129.8|8112.7|193
1668413100000|2022-11-14 08:05:00|8131.5|8116.5|8137.6|8112.6|8138.2|8116.5|8130.7|8110.8|146
1668413400000|2022-11-14 08:10:00|8137.7|8112.7|8133.8|8108.8|8137.7|8118.1|8128.9|8107.9|181
1668413700000|2022-11-14 08:15:00|8133.7|8108.7|8129.9|8114.9|8135.1|8115|8128.7|8107.5|161
1668414000000|2022-11-14 08:20:00|8129.8|8114.8|8135.8|8120.8|8138.9|8120.8|8129.8|8109.8|117
1668414300000|2022-11-14 08:25:00|8135.7|8120.7|8137.2|8122.2|8142.8|8123.2|8135.2|8114|184
1668414600000|2022-11-14 08:30:00|8137.1|8122.1|8136.4|8121.4|8142.6|8123.8|8135.5|8116.4|136
1668414900000|2022-11-14 08:35:00|8136.5|8121.5|8145.2|8120.2|8145.9|8122.9|8136.4|8117.1|126
1668415200000|2022-11-14 08:40:00|8145.1|8120.1|8139.2|8124.2|8145.7|8125|8139|8117.3|128
1668415500000|2022-11-14 08:45:00|8139.3|8124.3|8138.2|8123.2|8143.8|8124.4|8136.7|8117.1|97
1668415800000|2022-11-14 08:50:00|8138.3|8123.3|8145.8|8120.8|8146|8126|8138.3|8119.8|161
1668416100000|2022-11-14 08:55:00|8145.7|8120.7|8145.5|8120.5|8147.4|8127.2|8141.5|8119.6|267
1668416400000|2022-11-14 09:00:00|8145.6|8120.6|8143.5|8128.5|8150.1|8129.4|8141.5|8120.5|213
1668416700000|2022-11-14 09:05:00|8143.6|8128.6|8145.4|8130.4|8152.6|8133|8143.5|8122.4|171
1668417000000|2022-11-14 09:10:00|8144.9|8129.9|8150.7|8125.7|8150.7|8131.2|8143.7|8123.6|133
1668417300000|2022-11-14 09:15:00|8150.8|8125.8|8150|8135|8154.7|8135.1|8145.7|8125.5|145
1668417600000|2022-11-14 09:20:00|8150.1|8135.1|8151.8|8126.8|8152.1|8135.9|8146|8125.1|112
1668417900000|2022-11-14 09:25:00|8151.5|8126.5|8150.3|8125.3|8152.2|8127.2|8149.5|8124.5|107
1668418200000|2022-11-14 09:30:00|8150.2|8125.2|8144.3|8129.3|8151|8130.8|8144|8123.2|125
1668418500000|2022-11-14 09:35:00|8144.8|8129.8|8142|8127|8148.5|8130.1|8140.6|8121.8|116
1668418800000|2022-11-14 09:40:00|8142.1|8127.1|8142.8|8127.8|8148.8|8129.1|8142.1|8122.8|112
1668419100000|2022-11-14 09:45:00|8143.1|8128.1|8151.2|8126.2|8152.3|8131.7|8142.8|8126.1|108
1668419400000|2022-11-14 09:50:00|8151.1|8126.1|8151.7|8126.7|8154.9|8134|8147.1|8126.1|109
1668419700000|2022-11-14 09:55:00|8151.9|8126.9|8152.2|8137.2|8155.2|8137.8|8146.5|8126.4|180
1668420000000|2022-11-14 10:00:00|8152.3|8137.3|8155.3|8130.3|8155.3|8137.3|8148.7|8129.3|117
1668420300000|2022-11-14 10:05:00|8155.2|8130.2|8156.4|8131.4|8157.9|8132.9|8155.2|8130.2|78
1668420600000|2022-11-14 10:10:00|8156.3|8131.3|8156.8|8131.8|8157.2|8132.2|8154.7|8129.7|86
1668420900000|2022-11-14 10:15:00|8156.7|8131.7|8155.4|8130.4|8157.4|8136.6|8151.2|8130.4|89
1668421200000|2022-11-14 10:20:00|8155.3|8130.3|8151.7|8136.7|8155.3|8136.9|8147.9|8127.9|110
1668421500000|2022-11-14 10:25:00|8151.6|8136.6|8150.2|8135.2|8151.6|8136.6|8149.3|8134.3|50
1668421800000|2022-11-14 10:30:00|8150.1|8135.1|8154.9|8139.9|8155.4|8140.4|8149.2|8134.2|105
1668422100000|2022-11-14 10:35:00|8154.8|8139.8|8152.3|8137.3|8159.7|8140.1|8152.3|8131|98
1668422400000|2022-11-14 10:40:00|8152.7|8137.7|8153.9|8138.9|8154.8|8139.8|8152.7|8137.7|63
1668422700000|2022-11-14 10:45:00|8154|8139|8153.9|8138.9|8159.7|8141|8153.7|8134.7|82
1668423000000|2022-11-14 10:50:00|8154|8139|8158.4|8133.4|8159.3|8139.3|8153.3|8132.4|113
1668423300000|2022-11-14 10:55:00|8158.5|8133.5|8151.9|8136.9|8158.9|8136.9|8151|8131.3|71
1668423600000|2022-11-14 11:00:00|8152|8137|8151.8|8136.8|8152.2|8137.2|8151.7|8136.7|40
1668423900000|2022-11-14 11:05:00|8151.9|8136.9|8152|8137|8152.1|8137.1|8151.1|8136.1|29
1668424200000|2022-11-14 11:10:00|8151.9|8136.9|8155.6|8130.6|8155.8|8137.1|8150.4|8130.3|47
1668424500000|2022-11-14 11:15:00|8155.7|8130.7|8148.7|8133.7|8155.7|8133.9|8148.7|8128|67
1668424800000|2022-11-14 11:20:00|8148.6|8133.6|8150.7|8135.7|8151.4|8136.4|8148.3|8133.3|65
1668425100000|2022-11-14 11:25:00|8150.6|8135.6|8156.2|8131.2|8156.2|8136.5|8150.2|8131.2|51
1668425400000|2022-11-14 11:30:00|8156.5|8131.5|8155.8|8130.8|8156.8|8131.8|8155.5|8130.5|39
1668425700000|2022-11-14 11:35:00|8155.9|8130.9|8154.6|8129.6|8156.1|8131.1|8153.9|8128.9|23
1668426000000|2022-11-14 11:40:00|8154.5|8129.5|8153.4|8128.4|8154.5|8129.5|8151.5|8126.5|65
1668426300000|2022-11-14 11:45:00|8153.5|8128.5|8153.2|8128.2|8153.7|8128.7|8149.9|8124.9|72
1668426600000|2022-11-14 11:50:00|8153.3|8128.3|8154.1|8129.1|8154.6|8129.6|8153|8128|53
1668426900000|2022-11-14 11:55:00|8154|8129|8155.4|8130.4|8155.9|8130.9|8153.6|8128.6|56
1668427200000|2022-11-14 12:00:00|8155.3|8130.3|8156.2|8131.2|8156.2|8131.2|8154.8|8129.8|75
1668427500000|2022-11-14 12:05:00|8156.4|8131.4|8156.5|8131.5|8156.8|8131.8|8156.4|8131.4|18
1668427800000|2022-11-14 12:10:00|8156.6|8131.6|8156.3|8131.3|8157.6|8132.6|8155.6|8130.6|39
1668428100000|2022-11-14 12:15:00|8156.2|8131.2|8155.4|8130.4|8156.2|8131.2|8155.3|8130.3|40
1668428400000|2022-11-14 12:20:00|8155.5|8130.5|8155.5|8130.5|8156.1|8131.1|8155.3|8130.3|37
1668428700000|2022-11-14 12:25:00|8155.6|8130.6|8152.9|8127.9|8155.6|8130.6|8152.8|8127.8|37
1668429000000|2022-11-14 12:30:00|8153.1|8128.1|8153.2|8128.2|8153.7|8133.5|8148.5|8126.6|56
1668429300000|2022-11-14 12:35:00|8153.1|8128.1|8153.6|8128.6|8153.8|8128.8|8152.7|8127.7|72
1668429600000|2022-11-14 12:40:00|8153.5|8128.5|8150.6|8125.6|8153.5|8128.5|8149.3|8124.3|67
1668429900000|2022-11-14 12:45:00|8150.5|8125.5|8149.9|8124.9|8152|8127|8149.6|8124.6|65
1668430200000|2022-11-14 12:50:00|8150.1|8125.1|8149.5|8124.5|8150.4|8125.4|8148.5|8123.5|95
1668430500000|2022-11-14 12:55:00|8149.4|8124.4|8148.7|8123.7|8149.5|8124.5|8147.8|8122.8|82
1668430800000|2022-11-14 13:00:00|8148.5|8123.5|8149.8|8124.8|8150.5|8125.5|8148.4|8123.4|126
1668431100000|2022-11-14 13:05:00|8149.7|8124.7|8151.1|8126.1|8151.3|8126.3|8149.3|8124.3|78
1668431400000|2022-11-14 13:10:00|8151.2|8126.2|8151.3|8126.3|8151.8|8126.8|8151.1|8126.1|50
1668431700000|2022-11-14 13:15:00|8151.2|8126.2|8151.4|8126.4|8151.8|8126.8|8150.8|8125.8|46
1668432000000|2022-11-14 13:20:00|8151.3|8126.3|8150.8|8125.8|8151.4|8126.4|8149.6|8124.6|86
1668432300000|2022-11-14 13:25:00|8150.9|8125.9|8152.4|8127.4|8154|8129|8150.9|8125.9|60
1668432600000|2022-11-14 13:30:00|8152.5|8127.5|8150.9|8125.9|8153.2|8128.2|8150|8125|101
1668432900000|2022-11-14 13:35:00|8150.8|8125.8|8150.8|8125.8|8151.2|8126.2|8150.1|8125.1|86
1668433200000|2022-11-14 13:40:00|8150.7|8125.7|8150.7|8125.7|8151|8126|8150.3|8125.3|34
1668433500000|2022-11-14 13:45:00|8150.9|8125.9|8150.9|8125.9|8151.2|8126.2|8150.4|8125.4|60
1668433800000|2022-11-14 13:50:00|8150.8|8125.8|8150.3|8125.3|8151|8126|8149.1|8124.1|44
1668434100000|2022-11-14 13:55:00|8150.2|8125.2|8149.6|8124.6|8150.6|8125.6|8149.4|8124.4|37
1668434400000|2022-11-14 14:00:00|8149.7|8124.7|8149.1|8124.1|8149.7|8124.7|8146.3|8121.3|163
1668434700000|2022-11-14 14:05:00|8149.2|8124.2|8149.5|8124.5|8150|8125|8149.2|8124.2|70
1668435000000|2022-11-14 14:10:00|8149.6|8124.6|8149.5|8124.5|8149.7|8124.7|8148.5|8123.5|61
1668435300000|2022-11-14 14:15:00|8149.6|8124.6|8149.5|8124.5|8149.7|8124.7|8149.3|8124.3|40
1668435600000|2022-11-14 14:20:00|8149.7|8124.7|8149.4|8124.4|8150.4|8125.4|8149.4|8124.4|28
1668435900000|2022-11-14 14:25:00|8149.3|8124.3|8150.1|8125.1|8150.1|8125.1|8149.2|8124.2|45
1668436200000|2022-11-14 14:30:00|8150|8125|8147.5|8122.5|8150.2|8125.2|8146.5|8121.5|166
1668436500000|2022-11-14 14:35:00|8147.4|8122.4|8147.8|8122.8|8149.6|8124.6|8147.4|8122.4|146
1668436800000|2022-11-14 14:40:00|8147.9|8122.9|8147|8122|8148.5|8123.5|8147|8122|106
1668437100000|2022-11-14 14:45:00|8146.9|8121.9|8145.1|8120.1|8147.8|8122.8|8145.1|8120.1|96
1668437400000|2022-11-14 14:50:00|8145.2|8120.2|8143.1|8118.1|8147|8122|8142.9|8117.9|106
1668437700000|2022-11-14 14:55:00|8143.2|8118.2|8138.7|8113.7|8144.4|8119.4|8138.7|8113.7|118
1668438000000|2022-11-14 15:00:00|8138.5|8113.5|8138.4|8113.4|8138.8|8113.8|8135.9|8110.9|118
1668438300000|2022-11-14 15:05:00|8137.9|8112.9|8135.9|8110.9|8139.6|8114.6|8135.9|8110.9|93
1668438600000|2022-11-14 15:10:00|8136|8111|8133.3|8108.3|8136|8111|8133.3|8108.3|68
1668438900000|2022-11-14 15:15:00|8133.2|8108.2|8128.8|8103.8|8133.2|8108.2|8128.3|8103.3|103
1668439200000|2022-11-14 15:20:00|8128.7|8103.7|8128.4|8103.4|8129.2|8104.2|8128.4|8103.4|37
1668439500000|2022-11-14 15:25:00|8128.5|8103.5|8123.4|8108.4|8129.6|8108.8|8123.4|8103.2|39
1668439800000|2022-11-14 15:30:00|8123.3|8108.3|8126.8|8101.8|8128.5|8108.3|8123.2|8101.8|40
1668440100000|2022-11-14 15:35:00|8126.6|8101.6|8123.7|8098.7|8127|8102|8123.1|8098.1|96
1668440400000|2022-11-14 15:40:00|8123.8|8098.8|8121.1|8096.1|8123.8|8098.8|8120.9|8095.9|108
1668440700000|2022-11-14 15:45:00|8121.2|8096.2|8122.3|8097.3|8122.3|8101.5|8116.3|8095.8|60
1668441000000|2022-11-14 15:50:00|8122.4|8097.4|8128.1|8103.1|8128.4|8103.4|8121.9|8096.9|158
1668441300000|2022-11-14 15:55:00|8128.2|8103.2|8126.2|8101.2|8128.3|8103.3|8124.8|8099.8|243
1668441600000|2022-11-14 16:00:00|8126.4|8101.4|8127.5|8102.5|8128.2|8103.2|8126|8101|130
1668441900000|2022-11-14 16:05:00|8127.4|8102.4|8128.9|8103.9|8129.7|8104.7|8126.9|8101.9|81
1668442200000|2022-11-14 16:10:00|8129|8104|8129.6|8104.6|8129.6|8104.6|8128.7|8103.7|24
1668442500000|2022-11-14 16:15:00|8129.8|8104.8|8132.3|8107.3|8135|8110|8129.4|8104.4|121
1668442800000|2022-11-14 16:20:00|8132.4|8107.4|8130.9|8105.9|8133.6|8108.6|8130.9|8105.9|145
1668443100000|2022-11-14 16:25:00|8130.8|8105.8|8131.4|8106.4|8131.5|8106.5|8130.1|8105.1|79
1668443400000|2022-11-14 16:30:00|8131.3|8106.3|8128.9|8103.9|8131.4|8106.4|8128.9|8103.9|60
1668443700000|2022-11-14 16:35:00|8128.5|8103.5|8129.6|8104.6|8130.3|8105.3|8127.5|8102.5|106
1668444000000|2022-11-14 16:40:00|8129.5|8104.5|8132|8107|8132.4|8107.4|8129.5|8104.5|84
1668444300000|2022-11-14 16:45:00|8132.1|8107.1|8134.8|8109.8|8134.8|8109.8|8131.9|8106.9|89
1668444600000|2022-11-14 16:50:00|8134.9|8109.9|8132.3|8107.3|8136.1|8111.1|8132.1|8107.1|68
1668444900000|2022-11-14 16:55:00|8132.2|8107.2|8131.5|8106.5|8132.6|8107.6|8131.5|8106.5|34
1668445200000|2022-11-14 17:00:00|8131.2|8106.2|8129.9|8104.9|8131.5|8106.5|8128.2|8103.2|143
1668445500000|2022-11-14 17:05:00|8129.8|8104.8|8130.3|8105.3|8130.9|8105.9|8129.7|8104.7|77
1668445800000|2022-11-14 17:10:00|8130.8|8105.8|8131.5|8106.5|8131.6|8106.6|8130.4|8105.4|29
1668446100000|2022-11-14 17:15:00|8131.9|8106.9|8130.4|8105.4|8131.9|8106.9|8130.3|8105.3|24
1668446400000|2022-11-14 17:20:00|8130.6|8105.6|8130.2|8105.2|8132.4|8107.4|8129.6|8104.6|76
1668446700000|2022-11-14 17:25:00|8130.1|8105.1|8129.5|8104.5|8130.3|8105.3|8128.9|8103.9|78
1668447000000|2022-11-14 17:30:00|8129.6|8104.6|8128.4|8103.4|8129.6|8104.6|8128|8103|36
1668447300000|2022-11-14 17:35:00|8128.5|8103.5|8128.5|8103.5|8128.7|8103.7|8128.3|8103.3|25
1668447600000|2022-11-14 17:40:00|8128.6|8103.6|8128.4|8103.4|8128.9|8103.9|8128.4|8103.4|34
1668447900000|2022-11-14 17:45:00|8128.5|8103.5|8128.7|8103.7|8128.8|8103.8|8128.4|8103.4|29
1668448200000|2022-11-14 17:50:00|8128.6|8103.6|8127.9|8102.9|8129|8104|8127.3|8102.3|39
1668448500000|2022-11-14 17:55:00|8128|8103|8127.7|8102.7|8128.3|8103.3|8127.6|8102.6|42
1668448800000|2022-11-14 18:00:00|8127.8|8102.8|8127.3|8102.3|8127.8|8102.8|8126.9|8101.9|21
1668449100000|2022-11-14 18:05:00|8127.4|8102.4|8128.4|8103.4|8128.4|8103.4|8127.3|8102.3|10
1668449400000|2022-11-14 18:10:00|8128.3|8103.3|8128.1|8103.1|8128.4|8103.4|8128.1|8103.1|4
1668449700000|2022-11-14 18:15:00|8128|8103|8128.1|8103.1|8128.1|8103.1|8128|8103|2
1668450000000|2022-11-14 18:20:00|8128.2|8103.2|8128.1|8103.1|8128.2|8103.2|8127.9|8102.9|10
1668450300000|2022-11-14 18:25:00|8128.2|8103.2|8128|8103|8128.3|8103.3|8128|8103|9
1668450600000|2022-11-14 18:30:00|8128.2|8103.2|8128.1|8103.1|8128.3|8103.3|8127.8|8102.8|15
1668450900000|2022-11-14 18:35:00|8128|8103|8127.9|8102.9|8128|8103|8127.9|8102.9|2
1668451200000|2022-11-14 18:40:00|8127.7|8102.7|8127.5|8102.5|8128.2|8103.2|8126.6|8101.6|64
1668451500000|2022-11-14 18:45:00|8127.4|8102.4|8127.8|8102.8|8128.1|8103.1|8126.6|8101.6|79
1668451800000|2022-11-14 18:50:00|8127.6|8102.6|8127.2|8102.2|8127.8|8102.8|8127.2|8102.2|27
1668452100000|2022-11-14 18:55:00|8127.3|8102.3|8127.6|8102.6|8127.7|8102.7|8127.1|8102.1|27
1668452400000|2022-11-14 19:00:00|8127.7|8102.7|8127.7|8102.7|8127.8|8102.8|8127.5|8102.5|24
1668452700000|2022-11-14 19:05:00|8127.6|8102.6|8127.9|8102.9|8128|8103|8127.2|8102.2|45
1668453000000|2022-11-14 19:10:00|8128|8103|8127.5|8102.5|8128.3|8103.3|8126.9|8101.9|93
1668453300000|2022-11-14 19:15:00|8127.4|8102.4|8127.5|8102.5|8127.8|8102.8|8127.1|8102.1|112
1668453600000|2022-11-14 19:20:00|8127.4|8102.4|8128.6|8103.6|8129.6|8104.6|8127.2|8102.2|101
1668453900000|2022-11-14 19:25:00|8128.5|8103.5|8130.7|8105.7|8131.2|8106.2|8128.5|8103.5|88
1668454200000|2022-11-14 19:30:00|8130.9|8105.9|8127.9|8102.9|8131.1|8106.1|8127.9|8102.9|60
1668454500000|2022-11-14 19:35:00|8128|8103|8128.3|8103.3|8128.3|8103.3|8126.7|8101.7|77
1668454800000|2022-11-14 19:40:00|8128.7|8103.7|8130.1|8105.1|8131.3|8106.3|8128.7|8103.7|46
1668455100000|2022-11-14 19:45:00|8130|8105|8130.9|8105.9|8131.5|8106.5|8129.5|8104.5|26
1668455400000|2022-11-14 19:50:00|8130.8|8105.8|8130.7|8105.7|8130.8|8105.8|8130.6|8105.6|10
1668455700000|2022-11-14 19:55:00|8130.6|8105.6|8129.6|8104.6|8130.7|8105.7|8127.3|8102.3|33
1668456000000|2022-11-14 20:00:00|8129.7|8104.7|8129.9|8104.9|8129.9|8104.9|8129.6|8104.6|9
1668456300000|2022-11-14 20:05:00|8129.8|8104.8|8127.1|8102.1|8129.8|8104.8|8125.7|8100.7|49
1668456600000|2022-11-14 20:10:00|8126.9|8101.9|8128.9|8103.9|8128.9|8103.9|8126.9|8101.9|49
1668456900000|2022-11-14 20:15:00|8129|8104|8128.4|8103.4|8129|8104|8128.4|8103.4|15
1668457200000|2022-11-14 20:20:00|8128.5|8103.5|8128.5|8103.5|8128.5|8103.5|8128.4|8103.4|17
1668457500000|2022-11-14 20:25:00|8128.4|8103.4|8128.2|8103.2|8128.5|8103.5|8128.2|8103.2|11
1668457800000|2022-11-14 20:30:00|8128.1|8103.1|8128.3|8103.3|8128.4|8103.4|8128.1|8103.1|27
1668458100000|2022-11-14 20:35:00|8128.5|8103.5|8128.1|8103.1|8128.7|8103.7|8127.7|8102.7|20
1668458400000|2022-11-14 20:40:00|8128|8103|8128.5|8103.5|8128.5|8103.5|8128|8103|5
1668458700000|2022-11-14 20:45:00|8128.6|8103.6|8128.8|8103.8|8128.8|8103.8|8128.6|8103.6|3
1668459000000|2022-11-14 20:50:00|8128.7|8103.7|8128.7|8103.7|8128.7|8103.7|8128.7|8103.7|1
1668459300000|2022-11-14 20:55:00|8128.8|8103.8|8129.6|8104.6|8129.6|8104.6|8128.8|8103.8|14
1668472200000|2022-11-15 00:30:00|8127.6|8098.6|8127.6|8098.6|8127.6|8098.6|8127.6|8098.6|1
1668474000000|2022-11-15 01:00:00|8132.1|8107.1|8132.6|8107.6|8133.1|8108.1|8132.1|8107.1|23
1668474900000|2022-11-15 01:15:00|8132.7|8107.7|8133.8|8108.8|8133.8|8108.8|8132.7|8107.7|16
1668475200000|2022-11-15 01:20:00|8133.7|8108.7|8132.3|8107.3|8133.8|8108.8|8132.2|8107.2|30
1668475500000|2022-11-15 01:25:00|8132.4|8107.4|8132.4|8107.4|8132.4|8107.4|8132.4|8107.4|1
1668475800000|2022-11-15 01:30:00|8132.3|8107.3|8128.1|8103.1|8132.3|8107.3|8127.1|8102.1|73
1668476100000|2022-11-15 01:35:00|8128|8103|8129.1|8104.1|8129.1|8104.1|8126.4|8101.4|35
1668476400000|2022-11-15 01:40:00|8129|8104|8129.8|8104.8|8130|8105|8129|8104|12
1668476700000|2022-11-15 01:45:00|8129.7|8104.7|8132.9|8107.9|8132.9|8107.9|8129.7|8104.7|19
1668477000000|2022-11-15 01:50:00|8133.7|8108.7|8133.5|8108.5|8135.3|8110.3|8133.5|8108.5|21
1668477300000|2022-11-15 01:55:00|8133.6|8108.6|8133.8|8108.8|8133.8|8108.8|8133.5|8108.5|11
1668477600000|2022-11-15 02:00:00|8134.7|8109.7|8134.1|8109.1|8135.1|8110.1|8133.7|8108.7|15
1668477900000|2022-11-15 02:05:00|8134.2|8109.2|8134.1|8109.1|8134.2|8109.2|8134.1|8109.1|2
1668478500000|2022-11-15 02:15:00|8134|8109|8133.5|8108.5|8134|8109|8133.4|8108.4|12
1668478800000|2022-11-15 02:20:00|8133.8|8108.8|8134|8109|8134.1|8109.1|8133.6|8108.6|11
1668479100000|2022-11-15 02:25:00|8134.1|8109.1|8135.6|8110.6|8135.6|8110.6|8134|8109|19
1668479400000|2022-11-15 02:30:00|8135.7|8110.7|8135.1|8110.1|8135.7|8110.7|8135.1|8110.1|9
1668479700000|2022-11-15 02:35:00|8135|8110|8135.2|8110.2|8135.2|8110.2|8135|8110|3
1668480000000|2022-11-15 02:40:00|8135.4|8110.4|8137.1|8112.1|8137.1|8112.1|8135.4|8110.4|11
1668480300000|2022-11-15 02:45:00|8137|8112|8138.6|8113.6|8138.9|8113.9|8137|8112|14
1668480600000|2022-11-15 02:50:00|8138.4|8113.4|8139.3|8114.3|8139.4|8114.4|8138.3|8113.3|17
1668480900000|2022-11-15 02:55:00|8139.4|8114.4|8137.8|8112.8|8139.4|8114.4|8137.7|8112.7|18
1668481200000|2022-11-15 03:00:00|8137.9|8112.9|8138.2|8113.2|8139.2|8114.2|8137.1|8112.1|41
1668481500000|2022-11-15 03:05:00|8138.4|8113.4|8139.8|8114.8|8139.8|8114.8|8138.4|8113.4|20
1668481800000|2022-11-15 03:10:00|8139.9|8114.9|8140.7|8115.7|8142.2|8117.2|8139|8114|38
1668482100000|2022-11-15 03:15:00|8140.6|8115.6|8142.5|8117.5|8142.5|8117.5|8140.4|8115.4|30
1668482400000|2022-11-15 03:20:00|8142|8117|8144.7|8119.7|8144.8|8119.8|8142|8117|16
1668482700000|2022-11-15 03:25:00|8144.8|8119.8|8143.2|8118.2|8144.8|8119.8|8141.9|8116.9|80
1668483000000|2022-11-15 03:30:00|8143.3|8118.3|8148.5|8123.5|8153.4|8128.4|8141.2|8118.3|337
1668483300000|2022-11-15 03:35:00|8148.3|8123.3|8149.3|8124.3|8149.5|8128.9|8143.5|8121.9|139
1668483600000|2022-11-15 03:40:00|8149.4|8124.4|8148|8123|8149.4|8127.9|8142.2|8121.9|115
1668483900000|2022-11-15 03:45:00|8148.2|8123.2|8141.8|8126.8|8148.2|8128.7|8139.7|8121|126
1668484200000|2022-11-15 03:50:00|8141.9|8126.9|8144.3|8129.3|8148.7|8129.5|8141.5|8121.2|126
1668484500000|2022-11-15 03:55:00|8144.2|8129.2|8153.3|8128.3|8154.3|8133.1|8144|8126|171
1668484800000|2022-11-15 04:00:00|8153.7|8128.7|8156.9|8131.9|8156.9|8136.6|8148.7|8128.1|167
1668485100000|2022-11-15 04:05:00|8156.8|8131.8|8159.9|8134.9|8161.7|8140.9|8153|8131|188
1668485400000|2022-11-15 04:10:00|8159.8|8134.8|8160.7|8135.7|8161|8142.6|8154.7|8134.8|166
1668485700000|2022-11-15 04:15:00|8160.4|8135.4|8159.4|8134.4|8160.7|8138|8153|8132.3|106
1668486000000|2022-11-15 04:20:00|8159.3|8134.3|8160.3|8135.3|8161|8136|8159.2|8134.2|83
1668486300000|2022-11-15 04:25:00|8160.2|8135.2|8164.6|8139.6|8166.3|8144.3|8155.4|8135|149
1668486600000|2022-11-15 04:30:00|8164.5|8139.5|8168.1|8143.1|8168.5|8148.3|8161.6|8139.4|174
1668486900000|2022-11-15 04:35:00|8167.9|8142.9|8173.7|8148.7|8173.8|8154.4|8164.5|8142.7|210
1668487200000|2022-11-15 04:40:00|8173.6|8148.6|8171.4|8146.4|8175.5|8150.5|8171.3|8146.3|182
1668487500000|2022-11-15 04:45:00|8171.5|8146.5|8163|8148|8172.3|8152|8163|8142.8|147
1668487800000|2022-11-15 04:50:00|8163.1|8148.1|8167.6|8142.6|8168.4|8148.7|8162|8140.6|153
1668488100000|2022-11-15 04:55:00|8167.5|8142.5|8169.7|8144.7|8172.7|8147.7|8167.3|8142.3|155
1668488400000|2022-11-15 05:00:00|8169.9|8144.9|8169.4|8144.4|8171.9|8146.9|8169.1|8144.1|140
1668488700000|2022-11-15 05:05:00|8169.5|8144.5|8168.6|8143.6|8171.2|8146.2|8168.6|8143.6|118
1668489000000|2022-11-15 05:10:00|8168.7|8143.7|8168.7|8143.7|8169.4|8148.4|8163|8142.8|122
1668489300000|2022-11-15 05:15:00|8168.5|8143.5|8164.4|8139.4|8168.5|8143.5|8164.4|8139.4|148
1668489600000|2022-11-15 05:20:00|8164.5|8139.5|8162.9|8137.9|8166|8141|8162.5|8137.5|146
1668489900000|2022-11-15 05:25:00|8162.8|8137.8|8163.6|8138.6|8163.7|8138.7|8161.6|8136.6|113
1668490200000|2022-11-15 05:30:00|8164.6|8139.6|8166.3|8141.3|8167.6|8142.6|8164.2|8139.2|100
1668490500000|2022-11-15 05:35:00|8166.4|8141.4|8166.3|8141.3|8167.3|8142.3|8164.9|8139.9|71
1668490800000|2022-11-15 05:40:00|8166.2|8141.2|8165.4|8140.4|8167.1|8142.1|8164.9|8139.9|86
1668491100000|2022-11-15 05:45:00|8165.5|8140.5|8168.9|8143.9|8169.2|8146.9|8160.9|8140.5|152
1668491400000|2022-11-15 05:50:00|8169|8144|8166.6|8141.6|8169.6|8144.6|8166.1|8141.1|93
1668491700000|2022-11-15 05:55:00|8166.7|8141.7|8162.8|8147.8|8167|8148.8|8162|8141.6|79
1668492000000|2022-11-15 06:00:00|8162.9|8147.9|8168.2|8143.2|8169.9|8149.7|8162.6|8142.3|141
1668492300000|2022-11-15 06:05:00|8168.4|8143.4|8170.4|8145.4|8170.4|8149.8|8162.8|8143.2|115
1668492600000|2022-11-15 06:10:00|8170.5|8145.5|8167.9|8152.9|8171.3|8153.1|8165.1|8145.1|132
1668492900000|2022-11-15 06:15:00|8167.7|8152.7|8166.9|8151.9|8173.1|8152.7|8165.9|8146.4|106
1668493200000|2022-11-15 06:20:00|8166.8|8151.8|8166.7|8151.7|8167.1|8152.1|8165.8|8150.8|83
1668493500000|2022-11-15 06:25:00|8166.8|8151.8|8166|8151|8166.8|8151.8|8165.7|8150.7|50
1668493800000|2022-11-15 06:30:00|8165.9|8150.9|8165.5|8150.5|8165.9|8150.9|8165|8150|50
1668494100000|2022-11-15 06:35:00|8165.3|8150.3|8166.2|8151.2|8166.6|8151.6|8165.2|8150.2|37
1668494400000|2022-11-15 06:40:00|8166.3|8151.3|8169.6|8144.6|8170.5|8151.3|8164|8144.6|32
1668494700000|2022-11-15 06:45:00|8169.7|8144.7|8161.2|8146.2|8169.7|8150|8160.5|8141.4|89
1668495000000|2022-11-15 06:50:00|8161.3|8146.3|8161.4|8136.4|8166.9|8147|8158|8136.2|172
1668495300000|2022-11-15 06:55:00|8161.3|8136.3|8159.2|8134.2|8161.4|8140.3|8153.2|8132.3|211
1668495600000|2022-11-15 07:00:00|8159.1|8134.1|8163.2|8138.2|8163.4|8142.6|8154.2|8133.9|140
1668495900000|2022-11-15 07:05:00|8163.3|8138.3|8159.1|8134.1|8163.3|8142.5|8156.3|8134|116
1668496200000|2022-11-15 07:10:00|8159.2|8134.2|8153.8|8138.8|8160.2|8141.7|8153|8134.2|132
1668496500000|2022-11-15 07:15:00|8153.9|8138.9|8151.9|8126.9|8156.8|8138.9|8146.5|8126|178
1668496800000|2022-11-15 07:20:00|8152.2|8127.2|8147.5|8122.5|8153.4|8133.8|8145|8122.5|144
1668497100000|2022-11-15 07:25:00|8147.2|8122.2|8147.3|8122.3|8148.6|8126.7|8141.4|8120.5|249
1668497400000|2022-11-15 07:30:00|8147.2|8122.2|8140.1|8115.1|8147.3|8122.3|8137|8112|228
1668497700000|2022-11-15 07:35:00|8140.2|8115.2|8143.1|8118.1|8143.5|8118.5|8139.2|8114.2|132
1668498000000|2022-11-15 07:40:00|8142.7|8117.7|8142.1|8117.1|8142.7|8117.7|8136.4|8111.4|276
1668498300000|2022-11-15 07:45:00|8142.4|8117.4|8140.6|8115.6|8142.9|8117.9|8139|8114|179
1668498600000|2022-11-15 07:50:00|8140.5|8115.5|8146.4|8121.4|8148.5|8123.5|8139.6|8114.6|181
1668498900000|2022-11-15 07:55:00|8146.3|8121.3|8143.6|8118.6|8147.1|8122.1|8141.7|8116.7|201
1668499200000|2022-11-15 08:00:00|8143.7|8118.7|8148.6|8123.6|8149.8|8124.8|8143.2|8118.2|210
1668499500000|2022-11-15 08:05:00|8148.4|8123.4|8149.2|8124.2|8152.7|8127.7|8148.4|8123.4|175
1668499800000|2022-11-15 08:10:00|8149.1|8124.1|8146|8121|8149.3|8128.4|8143.3|8120.3|142
1668500100000|2022-11-15 08:15:00|8146.1|8121.1|8146.3|8121.3|8148.4|8128.5|8140.4|8119|169
1668500400000|2022-11-15 08:20:00|8146.2|8121.2|8144.1|8119.1|8146.3|8121.3|8142.9|8117.9|166
1668500700000|2022-11-15 08:25:00|8139.5|8124.5|8145.3|8120.3|8145.8|8124.7|8138.3|8118.1|119
1668501000000|2022-11-15 08:30:00|8145|8120|8140.8|8125.8|8146.4|8126.5|8139.9|8119.8|145
1668501300000|2022-11-15 08:35:00|8140.9|8125.9|8141.9|8126.9|8142.8|8127.8|8140.8|8125.8|52
1668501600000|2022-11-15 08:40:00|8142|8127|8140.1|8125.1|8142.9|8127.9|8140.1|8125.1|57
1668501900000|2022-11-15 08:45:00|8140.2|8125.2|8143.7|8118.7|8146.1|8125.7|8137.9|8118.4|91
1668502200000|2022-11-15 08:50:00|8143.6|8118.6|8143.6|8118.6|8145.3|8120.3|8143.4|8118.4|95
1668502500000|2022-11-15 08:55:00|8143.7|8118.7|8137.6|8122.6|8145.4|8124|8137.1|8117.1|137
1668502800000|2022-11-15 09:00:00|8137.7|8122.7|8135.2|8110.2|8141.8|8123.2|8135.2|8110.2|166
1668503100000|2022-11-15 09:05:00|8135.3|8110.3|8139.9|8114.9|8141.9|8121.4|8131.8|8106.8|309
1668503400000|2022-11-15 09:10:00|8139.7|8114.7|8145.2|8120.2|8147.2|8126|8139.1|8114.4|203
1668503700000|2022-11-15 09:15:00|8145.1|8120.1|8149.7|8124.7|8149.7|8129.2|8140.8|8119.1|145
1668504000000|2022-11-15 09:20:00|8149.6|8124.6|8154.7|8129.7|8155.5|8130.5|8149.2|8124.2|132
1668504300000|2022-11-15 09:25:00|8154.6|8129.6|8152.2|8127.2|8156.4|8134.8|8149.8|8126.1|143
1668504600000|2022-11-15 09:30:00|8152.3|8127.3|8150.9|8125.9|8152.3|8127.3|8148.9|8123.9|151
1668504900000|2022-11-15 09:35:00|8151.1|8126.1|8149.8|8124.8|8151.8|8131.8|8145.6|8124.5|104
1668505200000|2022-11-15 09:40:00|8149.7|8124.7|8149.4|8124.4|8150.1|8125.1|8147|8122|126
1668505500000|2022-11-15 09:45:00|8149.3|8124.3|8146.2|8121.2|8149.4|8124.4|8145.9|8120.9|123
1668505800000|2022-11-15 09:50:00|8146.1|8121.1|8140.7|8115.7|8148|8123|8140.3|8115.3|246
1668506100000|2022-11-15 09:55:00|8140.6|8115.6|8136.5|8121.5|8142.3|8122|8135.4|8114.8|248
1668506400000|2022-11-15 10:00:00|8136.1|8121.1|8137.6|8112.6|8142.3|8122.4|8135.7|8112.3|172
1668506700000|2022-11-15 10:05:00|8137.7|8112.7|8140.6|8115.6|8141.4|8120.3|8135.3|8112.7|180
1668507000000|2022-11-15 10:10:00|8140.7|8115.7|8139.5|8114.5|8141|8120.6|8134.6|8114.4|216
1668507300000|2022-11-15 10:15:00|8139.2|8114.2|8134.9|8119.9|8140.2|8120.2|8134.2|8113.1|101
1668507600000|2022-11-15 10:20:00|8135|8120|8138.6|8113.6|8138.8|8120.4|8133.6|8113.6|44
1668507900000|2022-11-15 10:25:00|8138.5|8113.5|8135.7|8110.7|8140|8119.1|8134.1|8110.6|59
1668508200000|2022-11-15 10:30:00|8135.6|8110.6|8133.2|8108.2|8136.9|8111.9|8133|8108|82
1668508500000|2022-11-15 10:35:00|8133.3|8108.3|8131.8|8106.8|8134.4|8109.4|8130.6|8105.6|162
1668508800000|2022-11-15 10:40:00|8132.1|8107.1|8131.3|8106.3|8132.8|8113.4|8126.2|8106|82
1668509100000|2022-11-15 10:45:00|8131.2|8106.2|8130.4|8105.4|8131.9|8110.8|8125.7|8104.5|100
1668509400000|2022-11-15 10:50:00|8130.3|8105.3|8125|8110|8131.1|8111.1|8125|8105.2|58
1668509700000|2022-11-15 10:55:00|8125.1|8110.1|8125.1|8110.1|8125.7|8110.7|8124.3|8109.3|49
1668510000000|2022-11-15 11:00:00|8125|8110|8129.1|8104.1|8129.6|8110|8123.4|8102.9|81
1668510300000|2022-11-15 11:05:00|8128.7|8103.7|8129.8|8104.8|8130.3|8105.3|8128.5|8103.5|34
1668510600000|2022-11-15 11:10:00|8129.9|8104.9|8130.6|8105.6|8130.7|8109.9|8123.5|8104.6|60
1668510900000|2022-11-15 11:15:00|8130.7|8105.7|8133.4|8108.4|8134|8112.5|8125.7|8105.6|48
1668511200000|2022-11-15 11:20:00|8133.3|8108.3|8132.2|8107.2|8133.9|8108.9|8131.9|8106.9|63
1668511500000|2022-11-15 11:25:00|8132.1|8107.1|8128.4|8103.4|8132.1|8107.1|8128.4|8103.4|84
1668511800000|2022-11-15 11:30:00|8128.3|8103.3|8131.8|8106.8|8131.9|8106.9|8128.3|8103.3|45
1668512100000|2022-11-15 11:35:00|8131.9|8106.9|8133.1|8108.1|8133.7|8108.7|8129.8|8104.8|46
1668512400000|2022-11-15 11:40:00|8133.4|8108.4|8134.9|8109.9|8134.9|8109.9|8133|8108|50
1668512700000|2022-11-15 11:45:00|8134.7|8109.7|8135.5|8110.5|8136|8111|8134.2|8109.2|23
1668513000000|2022-11-15 11:50:00|8135.6|8110.6|8133.4|8108.4|8135.6|8110.6|8131.5|8106.5|55
1668513300000|2022-11-15 11:55:00|8133.6|8108.6|8133.5|8108.5|8133.6|8108.6|8133.3|8108.3|14
1668513600000|2022-11-15 12:00:00|8133.7|8108.7|8135.4|8110.4|8135.7|8110.7|8132.7|8107.7|60
1668513900000|2022-11-15 12:05:00|8135.3|8110.3|8133.2|8108.2|8135.3|8110.3|8132.4|8107.4|51
1668514200000|2022-11-15 12:10:00|8133.1|8108.1|8134.4|8109.4|8134.4|8109.4|8133|8108|38
1668514500000|2022-11-15 12:15:00|8134.3|8109.3|8133.1|8108.1|8134.8|8109.8|8133|8108|101
1668514800000|2022-11-15 12:20:00|8132.9|8107.9|8133.3|8108.3|8134.6|8109.6|8132.1|8107.1|103
1668515100000|2022-11-15 12:25:00|8133.2|8108.2|8131.5|8106.5|8133.3|8108.3|8130.3|8105.3|86
1668515400000|2022-11-15 12:30:00|8131.4|8106.4|8131.4|8106.4|8132.3|8107.3|8131|8106|67
1668515700000|2022-11-15 12:35:00|8131.3|8106.3|8129.8|8104.8|8131.9|8106.9|8129.7|8104.7|113
1668516000000|2022-11-15 12:40:00|8130.1|8105.1|8129.8|8104.8|8130.4|8105.4|8129.6|8104.6|46
1668516300000|2022-11-15 12:45:00|8129.9|8104.9|8126|8101|8130|8105|8126|8101|34
1668516600000|2022-11-15 12:50:00|8126.1|8101.1|8126.4|8101.4|8127.2|8102.2|8125.9|8100.9|77
1668516900000|2022-11-15 12:55:00|8126.5|8101.5|8123.6|8098.6|8127.2|8102.2|8123.6|8098.6|54
1668517200000|2022-11-15 13:00:00|8123.7|8098.7|8123.5|8098.5|8124.4|8099.4|8123|8098|73
1668517500000|2022-11-15 13:05:00|8123.4|8098.4|8123.5|8098.5|8124.6|8099.6|8123.1|8098.1|81
1668517800000|2022-11-15 13:10:00|8123.3|8098.3|8121.8|8096.8|8123.3|8098.3|8121|8096|100
1668518100000|2022-11-15 13:15:00|8121.7|8096.7|8123.3|8098.3|8125.2|8100.2|8121|8096|85
1668518400000|2022-11-15 13:20:00|8123.4|8098.4|8124.5|8099.5|8124.7|8099.7|8123.1|8098.1|71
1668518700000|2022-11-15 13:25:00|8124.6|8099.6|8126.1|8101.1|8126.2|8101.2|8124.3|8099.3|64
1668519000000|2022-11-15 13:30:00|8126|8101|8110.7|8085.7|8126.2|8101.2|8110.4|8085.4|345
1668519300000|2022-11-15 13:35:00|8110.6|8085.6|8108.7|8083.7|8112|8087|8104.3|8079.3|218
1668519600000|2022-11-15 13:40:00|8109|8084|8111.7|8086.7|8112.1|8087.1|8108.8|8083.8|190
1668519900000|2022-11-15 13:45:00|8111.6|8086.6|8114.8|8089.8|8116|8095.3|8110.3|8086.6|174
1668520200000|2022-11-15 13:50:00|8114.9|8089.9|8112.4|8087.4|8119.6|8094.6|8112.4|8087.4|264
1668520500000|2022-11-15 13:55:00|8112.3|8087.3|8115.9|8090.9|8117.6|8092.6|8112.1|8087.1|168
1668520800000|2022-11-15 14:00:00|8115.8|8090.8|8115.7|8090.7|8116.6|8091.6|8114.3|8089.3|124
1668521100000|2022-11-15 14:05:00|8115.8|8090.8|8114.1|8089.1|8116.8|8091.8|8113.5|8088.5|95
1668521400000|2022-11-15 14:10:00|8114|8089|8114.3|8089.3|8115.1|8090.1|8112.6|8087.6|123
1668521700000|2022-11-15 14:15:00|8114|8089|8113.6|8088.6|8114.6|8093.9|8108.6|8088|115
1668522000000|2022-11-15 14:20:00|8113.7|8088.7|8114.1|8089.1|8115.9|8090.9|8113.6|8088.6|116
1668522300000|2022-11-15 14:25:00|8114|8089|8115.6|8090.6|8116|8091|8114|8089|99
1668522600000|2022-11-15 14:30:00|8115.3|8090.3|8116.4|8091.4|8116.4|8091.4|8113.5|8088.5|155
1668522900000|2022-11-15 14:35:00|8116.3|8091.3|8118.3|8093.3|8118.6|8093.6|8116.2|8091.2|203
1668523200000|2022-11-15 14:40:00|8118.7|8093.7|8118.7|8093.7|8119.5|8094.5|8117|8092|210
1668523500000|2022-11-15 14:45:00|8118.8|8093.8|8130|8105|8131.4|8106.4|8118.7|8093.7|162
1668523800000|2022-11-15 14:50:00|8129.9|8104.9|8129.4|8104.4|8133.9|8108.9|8128.5|8103.5|240
1668524100000|2022-11-15 14:55:00|8129.3|8104.3|8124.1|8099.1|8129.4|8104.4|8122.9|8097.9|241
1668524400000|2022-11-15 15:00:00|8124|8099|8121.9|8096.9|8124.7|8099.7|8120.4|8095.4|181
1668524700000|2022-11-15 15:05:00|8122.1|8097.1|8125.1|8100.1|8125.1|8103.3|8117.7|8096.6|77
1668525000000|2022-11-15 15:10:00|8125|8100|8123.9|8108.9|8129.1|8109|8120.4|8100|123
1668525300000|2022-11-15 15:15:00|8123.8|8108.8|8124.4|8109.4|8124.6|8109.6|8122.9|8107.9|36
1668525600000|2022-11-15 15:20:00|8124.5|8109.5|8122.9|8097.9|8129.4|8109.5|8122.8|8097.8|95
1668525900000|2022-11-15 15:25:00|8122.8|8097.8|8122.3|8097.3|8123.7|8098.7|8122.2|8097.2|91
1668526200000|2022-11-15 15:30:00|8122.4|8097.4|8123.3|8098.3|8123.5|8098.5|8121.3|8096.3|73
1668526500000|2022-11-15 15:35:00|8123.4|8098.4|8125.5|8100.5|8126|8105.4|8119.3|8098.3|68
1668526800000|2022-11-15 15:40:00|8125.6|8100.6|8126.1|8101.1|8126.6|8106.2|8120.5|8100.2|66
1668527100000|2022-11-15 15:45:00|8126|8101|8128.7|8103.7|8129.3|8109.4|8121.3|8100.8|129
1668527400000|2022-11-15 15:50:00|8128.8|8103.8|8132|8107|8132.9|8113.1|8124.7|8103.2|136
1668527700000|2022-11-15 15:55:00|8131.7|8106.7|8129|8104|8132.5|8107.5|8129|8104|116
1668528000000|2022-11-15 16:00:00|8129.1|8104.1|8129.7|8104.7|8130.9|8105.9|8129.1|8104.1|129
1668528300000|2022-11-15 16:05:00|8129.6|8104.6|8131.2|8106.2|8131.3|8106.3|8129|8104|90
1668528600000|2022-11-15 16:10:00|8131.3|8106.3|8131.7|8106.7|8132.4|8107.4|8130.6|8105.6|130
1668528900000|2022-11-15 16:15:00|8131.6|8106.6|8131|8106|8131.8|8106.8|8130|8105|105
1668529200000|2022-11-15 16:20:00|8131.2|8106.2|8127.3|8102.3|8131.2|8108.6|8123.2|8102.1|125
1668529500000|2022-11-15 16:25:00|8127.4|8102.4|8125.9|8100.9|8128.2|8107.7|8120.1|8099.1|155
1668529800000|2022-11-15 16:30:00|8125.6|8100.6|8126.2|8101.2|8126.2|8101.2|8124.9|8099.9|73
1668530100000|2022-11-15 16:35:00|8125.9|8100.9|8126.3|8101.3|8127.2|8102.2|8125.6|8100.6|109
1668530400000|2022-11-15 16:40:00|8126.2|8101.2|8127.9|8102.9|8128.6|8103.6|8125.9|8100.9|102
1668530700000|2022-11-15 16:45:00|8128|8103|8126.6|8101.6|8128.3|8103.3|8126.2|8101.2|88
1668531000000|2022-11-15 16:50:00|8126.3|8101.3|8127.6|8102.6|8127.6|8102.6|8126.2|8101.2|68
1668531300000|2022-11-15 16:55:00|8127.5|8102.5|8128|8103|8128.2|8103.2|8127.5|8102.5|27
1668531600000|2022-11-15 17:00:00|8128.1|8103.1|8132.4|8107.4|8133.3|8108.3|8128.1|8103.1|134
1668531900000|2022-11-15 17:05:00|8132.3|8107.3|8132.2|8107.2|8133.1|8108.1|8132.1|8107.1|99
1668532200000|2022-11-15 17:10:00|8132.1|8107.1|8132.2|8107.2|8132.7|8107.7|8131.7|8106.7|34
1668532500000|2022-11-15 17:15:00|8132.3|8107.3|8131.6|8106.6|8132.4|8107.4|8131.6|8106.6|34
1668532800000|2022-11-15 17:20:00|8131.5|8106.5|8131.3|8106.3|8131.6|8106.6|8131.2|8106.2|35
1668533100000|2022-11-15 17:25:00|8131.4|8106.4|8131.5|8106.5|8131.7|8106.7|8131.4|8106.4|27
1668533400000|2022-11-15 17:30:00|8131.6|8106.6|8130.4|8105.4|8131.9|8106.9|8130.2|8105.2|48
1668533700000|2022-11-15 17:35:00|8130.5|8105.5|8129.6|8104.6|8130.6|8105.6|8129.4|8104.4|35
1668534000000|2022-11-15 17:40:00|8129.7|8104.7|8129.7|8104.7|8130.2|8105.2|8129.4|8104.4|72
1668534300000|2022-11-15 17:45:00|8129.6|8104.6|8128.5|8103.5|8129.6|8104.6|8128.4|8103.4|30
1668534600000|2022-11-15 17:50:00|8128.4|8103.4|8128.2|8103.2|8128.6|8103.6|8128.1|8103.1|16
1668534900000|2022-11-15 17:55:00|8128.3|8103.3|8128.2|8103.2|8128.9|8103.9|8128.2|8103.2|36
1668535200000|2022-11-15 18:00:00|8128.3|8103.3|8128.5|8103.5|8129|8104|8128|8103|70
1668535500000|2022-11-15 18:05:00|8128.6|8103.6|8128.5|8103.5|8129.2|8104.2|8127.1|8102.1|72
1668535800000|2022-11-15 18:10:00|8128.4|8103.4|8127.7|8102.7|8129.1|8104.1|8127.5|8102.5|100
1668536100000|2022-11-15 18:15:00|8127.6|8102.6|8128.1|8103.1|8128.2|8103.2|8127.5|8102.5|33
1668536400000|2022-11-15 18:20:00|8128.2|8103.2|8129.8|8104.8|8130.2|8105.2|8128.2|8103.2|60
1668536700000|2022-11-15 18:25:00|8129.9|8104.9|8138.8|8113.8|8139.3|8114.3|8129.7|8104.7|241
1668537000000|2022-11-15 18:30:00|8138.7|8113.7|8139.3|8114.3|8144.9|8119.9|8137.1|8112.1|246
1668537300000|2022-11-15 18:35:00|8139.2|8114.2|8138.6|8113.6|8141.5|8116.5|8138.5|8113.5|91
1668537600000|2022-11-15 18:40:00|8138.7|8113.7|8134.9|8109.9|8139.1|8114.1|8134.9|8109.9|129
1668537900000|2022-11-15 18:45:00|8135|8110|8136.8|8111.8|8138.4|8113.4|8134|8109|264
1668538200000|2022-11-15 18:50:00|8136.6|8111.6|8136.8|8111.8|8138.1|8113.1|8136.1|8111.1|143
1668538500000|2022-11-15 18:55:00|8136.7|8111.7|8138|8113|8138.5|8113.5|8136.7|8111.7|104
1668538800000|2022-11-15 19:00:00|8138.2|8113.2|8141.8|8116.8|8142.2|8121.6|8136.6|8113.1|46
1668539100000|2022-11-15 19:05:00|8141.9|8116.9|8144|8119|8144.5|8119.5|8141.8|8116.8|98
1668539400000|2022-11-15 19:10:00|8143.9|8118.9|8135.6|8110.6|8144|8119|8134.1|8109.1|285
1668539700000|2022-11-15 19:15:00|8135.5|8110.5|8140.5|8115.5|8140.5|8115.5|8135.1|8110.1|156
1668540000000|2022-11-15 19:20:00|8140.4|8115.4|8134.1|8109.1|8140.4|8115.4|8133.6|8108.6|134
1668540300000|2022-11-15 19:25:00|8134|8109|8134.7|8109.7|8135.1|8110.1|8134|8109|34
1668540600000|2022-11-15 19:30:00|8134.6|8109.6|8135.1|8110.1|8135.1|8110.1|8134|8109|25
1668540900000|2022-11-15 19:35:00|8135.2|8110.2|8135.5|8110.5|8135.5|8110.5|8135.2|8110.2|8
1668541200000|2022-11-15 19:40:00|8135.6|8110.6|8138.3|8113.3|8138.4|8113.4|8135.6|8110.6|11
1668541500000|2022-11-15 19:45:00|8138.4|8113.4|8139.5|8114.5|8140.5|8115.5|8138.1|8113.1|70
1668541800000|2022-11-15 19:50:00|8140.2|8115.2|8139.6|8114.6|8140.2|8115.2|8139.2|8114.2|40
1668542100000|2022-11-15 19:55:00|8139.8|8114.8|8137.9|8112.9|8140.7|8115.7|8137.8|8112.8|74
1668542400000|2022-11-15 20:00:00|8137.8|8112.8|8135.1|8110.1|8139.9|8114.9|8135|8110|68
1668542700000|2022-11-15 20:05:00|8135.2|8110.2|8135.9|8110.9|8136.6|8111.6|8135.1|8110.1|19
1668543000000|2022-11-15 20:10:00|8136|8111|8135.9|8110.9|8136.1|8111.1|8135.9|8110.9|6
1668543300000|2022-11-15 20:15:00|8135.2|8110.2|8135.7|8110.7|8135.8|8110.8|8135.2|8110.2|8
1668543600000|2022-11-15 20:20:00|8135.8|8110.8|8135.8|8110.8|8135.8|8110.8|8135.7|8110.7|3
1668543900000|2022-11-15 20:25:00|8135.7|8110.7|8135.5|8110.5|8135.9|8110.9|8135.4|8110.4|22
1668544200000|2022-11-15 20:30:00|8135.7|8110.7|8135.4|8110.4|8136|8111|8135.4|8110.4|20
1668544500000|2022-11-15 20:35:00|8135.3|8110.3|8135.4|8110.4|8135.4|8110.4|8135.3|8110.3|4
1668545700000|2022-11-15 20:55:00|8135.3|8110.3|8135.4|8110.4|8135.4|8110.4|8135.3|8110.3|2
1668558600000|2022-11-16 00:30:00|8140.5|8111.5|8140.5|8111.5|8140.5|8111.5|8140.5|8111.5|1
1668560400000|2022-11-16 01:00:00|8143.7|8118.7|8143.7|8118.7|8143.7|8118.7|8143.7|8118.7|1
1668560700000|2022-11-16 01:05:00|8143.9|8118.9|8144.2|8119.2|8144.2|8119.2|8143.9|8118.9|4
1668561000000|2022-11-16 01:10:00|8144.1|8119.1|8145.3|8120.3|8145.9|8120.9|8143.7|8118.7|9
1668561300000|2022-11-16 01:15:00|8145.2|8120.2|8148.1|8123.1|8148.1|8123.1|8145.1|8120.1|16
1668561600000|2022-11-16 01:20:00|8148|8123|8148.4|8123.4|8148.5|8123.5|8147.9|8122.9|28
1668561900000|2022-11-16 01:25:00|8148.1|8123.1|8147.7|8122.7|8148.1|8123.1|8147.7|8122.7|4
1668562200000|2022-11-16 01:30:00|8147.9|8122.9|8147.9|8122.9|8149.1|8124.1|8147.7|8122.7|5
1668562500000|2022-11-16 01:35:00|8147.8|8122.8|8147.7|8122.7|8147.9|8122.9|8147.6|8122.6|12
1668562800000|2022-11-16 01:40:00|8148.1|8123.1|8148.8|8123.8|8148.8|8123.8|8148.1|8123.1|13
1668563100000|2022-11-16 01:45:00|8148.3|8123.3|8149.8|8124.8|8150.8|8125.8|8147.5|8122.5|41
1668563400000|2022-11-16 01:50:00|8149.5|8124.5|8154.3|8129.3|8155.3|8130.3|8148.6|8123.6|29
1668563700000|2022-11-16 01:55:00|8154.5|8129.5|8155.9|8130.9|8160.1|8135.1|8154.5|8129.5|31
1668564000000|2022-11-16 02:00:00|8155.8|8130.8|8153.1|8128.1|8155.9|8130.9|8153|8128|25
1668564300000|2022-11-16 02:05:00|8153|8128|8153|8128|8154.1|8129.1|8153|8128|15
1668564600000|2022-11-16 02:10:00|8153.1|8128.1|8151|8126|8153.1|8128.1|8151|8126|25
1668564900000|2022-11-16 02:15:00|8150.9|8125.9|8154|8129|8154.3|8129.3|8150.8|8125.8|44
1668565200000|2022-11-16 02:20:00|8154.1|8129.1|8152.8|8127.8|8154.1|8129.1|8150.6|8125.6|50
1668565500000|2022-11-16 02:25:00|8152.9|8127.9|8151.9|8126.9|8152.9|8127.9|8151.8|8126.8|11
1668565800000|2022-11-16 02:30:00|8151.8|8126.8|8151|8126|8151.8|8126.8|8150|8125|32
1668566100000|2022-11-16 02:35:00|8151.1|8126.1|8151.2|8126.2|8151.2|8126.2|8151.1|8126.1|6
1668566400000|2022-11-16 02:40:00|8152.2|8127.2|8151.5|8126.5|8153.5|8128.5|8147.7|8122.7|27
1668566700000|2022-11-16 02:45:00|8151.4|8126.4|8152.5|8127.5|8152.5|8127.5|8151.4|8126.4|58
1668567000000|2022-11-16 02:50:00|8151.5|8126.5|8154.7|8129.7|8155.2|8130.2|8151.5|8126.5|49
1668567300000|2022-11-16 02:55:00|8157.4|8132.4|8157.3|8132.3|8157.8|8132.8|8156.2|8131.2|14
1668567600000|2022-11-16 03:00:00|8156.1|8131.1|8155.2|8130.2|8157.7|8132.7|8149.4|8124.4|98
1668567900000|2022-11-16 03:05:00|8155.1|8130.1|8156.4|8131.4|8156.5|8131.5|8155.1|8130.1|24
1668568200000|2022-11-16 03:10:00|8157.4|8132.4|8159.4|8134.4|8159.6|8134.6|8157.4|8132.4|36
1668568500000|2022-11-16 03:15:00|8160.5|8135.5|8161.9|8136.9|8162.8|8137.8|8160.5|8135.5|23
1668568800000|2022-11-16 03:20:00|8162.2|8137.2|8168|8143|8168.1|8143.1|8162.2|8137.2|28
1668569100000|2022-11-16 03:25:00|8168.3|8143.3|8169.2|8144.2|8169.5|8144.5|8168.3|8143.3|34
1668569400000|2022-11-16 03:30:00|8170.3|8145.3|8171.1|8146.1|8173.6|8148.6|8169.1|8144.1|358
1668569700000|2022-11-16 03:35:00|8171.2|8146.2|8166.9|8141.9|8171.6|8146.6|8166.5|8141.5|249
1668570000000|2022-11-16 03:40:00|8167|8142|8171.3|8146.3|8171.3|8146.3|8167|8142|135
1668570300000|2022-11-16 03:45:00|8171.7|8146.7|8182.2|8157.2|8183.3|8158.3|8171.6|8146.6|279
1668570600000|2022-11-16 03:50:00|8182.3|8157.3|8185.8|8160.8|8186.7|8161.7|8181.2|8156.2|189
1668570900000|2022-11-16 03:55:00|8185.7|8160.7|8183.1|8158.1|8185.7|8160.7|8179.4|8154.4|188
1668571200000|2022-11-16 04:00:00|8183.4|8158.4|8183.6|8158.6|8184.6|8159.6|8180.3|8155.3|155
1668571500000|2022-11-16 04:05:00|8183.4|8158.4|8184.9|8159.9|8186.6|8161.6|8183.1|8158.1|104
1668571800000|2022-11-16 04:10:00|8185|8160|8186.8|8161.8|8188.2|8163.2|8185|8160|199
1668572100000|2022-11-16 04:15:00|8186.7|8161.7|8183|8158|8187.8|8164.9|8178.5|8156.2|167
1668572400000|2022-11-16 04:20:00|8182.9|8157.9|8183|8158|8183.6|8158.6|8179.8|8154.8|149
1668572700000|2022-11-16 04:25:00|8183.1|8158.1|8182.2|8157.2|8183.5|8162.6|8176.8|8156.6|115
1668573000000|2022-11-16 04:30:00|8182.1|8157.1|8173.5|8158.5|8182.2|8159.9|8173.4|8154.8|82
1668573300000|2022-11-16 04:35:00|8173.4|8158.4|8179.5|8154.5|8180.1|8161.5|8173.2|8154.4|151
1668573600000|2022-11-16 04:40:00|8179.7|8154.7|8173.6|8158.6|8181.3|8161.7|8172.2|8154.5|140
1668573900000|2022-11-16 04:45:00|8173.5|8158.5|8173.7|8158.7|8174.2|8159.2|8172.4|8157.4|119
1668574200000|2022-11-16 04:50:00|8174.1|8159.1|8173.6|8158.6|8179.1|8159.4|8172|8152|129
1668574500000|2022-11-16 04:55:00|8173.7|8158.7|8171|8156|8180.2|8160.5|8170.7|8153.1|160
1668574800000|2022-11-16 05:00:00|8171.4|8156.4|8178.5|8153.5|8180.4|8158.4|8171.2|8151.6|134
1668575100000|2022-11-16 05:05:00|8178.3|8153.3|8176.9|8151.9|8180.3|8160.2|8174.1|8151.5|153
1668575400000|2022-11-16 05:10:00|8176.8|8151.8|8172.9|8147.9|8177.1|8154.6|8167.6|8146.5|190
1668575700000|2022-11-16 05:15:00|8173|8148|8169.5|8144.5|8173.6|8148.6|8169.3|8144.3|166
1668576000000|2022-11-16 05:20:00|8169.7|8144.7|8165.2|8140.2|8170|8148.4|8162.7|8139.5|246
1668576300000|2022-11-16 05:25:00|8165.4|8140.4|8169.9|8144.9|8169.9|8150|8160.5|8139.1|171
1668576600000|2022-11-16 05:30:00|8170|8145|8167.9|8142.9|8170|8148.8|8163.8|8141.4|177
1668576900000|2022-11-16 05:35:00|8167.8|8142.8|8169.8|8144.8|8170.8|8145.8|8167.8|8142.8|104
1668577200000|2022-11-16 05:40:00|8169.6|8144.6|8167.1|8142.1|8169.8|8144.8|8166.3|8141.3|119
1668577500000|2022-11-16 05:45:00|8167.2|8142.2|8168.3|8143.3|8168.3|8148.5|8163.2|8141.3|82
1668577800000|2022-11-16 05:50:00|8163.4|8148.4|8165.2|8150.2|8171.5|8151.3|8163.4|8143|145
1668578100000|2022-11-16 05:55:00|8165.1|8150.1|8161.2|8146.2|8169.6|8152.5|8160.3|8144|152
1668578400000|2022-11-16 06:00:00|8161.3|8146.3|8160.3|8145.3|8161.6|8146.6|8156|8141|179
1668578700000|2022-11-16 06:05:00|8160.4|8145.4|8162.9|8147.9|8163.3|8148.3|8159.6|8144.6|96
1668579000000|2022-11-16 06:10:00|8163|8148|8168.9|8143.9|8169.6|8150.4|8163|8143.5|93
1668579300000|2022-11-16 06:15:00|8169|8144|8168|8143|8169.8|8148.6|8162.7|8142.6|62
1668579600000|2022-11-16 06:20:00|8167.9|8142.9|8166.2|8141.2|8168.2|8148.4|8160.9|8140.3|129
1668579900000|2022-11-16 06:25:00|8166.3|8141.3|8153.9|8138.9|8166.3|8144.5|8153.7|8137.6|183
1668580200000|2022-11-16 06:30:00|8154|8139|8157.7|8142.7|8159.1|8142.7|8153.3|8132.7|157
1668580500000|2022-11-16 06:35:00|8157.6|8142.6|8164.5|8139.5|8165.3|8145.4|8157|8139|124
1668580800000|2022-11-16 06:40:00|8164.4|8139.4|8163.3|8138.3|8164.6|8143.3|8157.9|8137.8|73
1668581100000|2022-11-16 06:45:00|8163.4|8138.4|8163.1|8138.1|8165|8140|8162.8|8137.8|86
1668581400000|2022-11-16 06:50:00|8163.2|8138.2|8161.6|8136.6|8164.9|8139.9|8161.2|8136.2|117
1668581700000|2022-11-16 06:55:00|8161.7|8136.7|8163|8138|8163.2|8138.2|8158.4|8133.4|180
1668582000000|2022-11-16 07:00:00|8162.7|8137.7|8161.3|8136.3|8164.1|8139.1|8161|8136|193
1668582300000|2022-11-16 07:05:00|8161.4|8136.4|8166.2|8141.2|8168.1|8143.1|8160|8135|204
1668582600000|2022-11-16 07:10:00|8166.4|8141.4|8167.2|8142.2|8167.6|8142.6|8165.4|8140.4|139
1668582900000|2022-11-16 07:15:00|8167.3|8142.3|8166.6|8141.6|8168.1|8143.1|8165.7|8140.7|117
1668583200000|2022-11-16 07:20:00|8166.7|8141.7|8165.4|8140.4|8167|8142|8164.2|8139.2|83
1668583500000|2022-11-16 07:25:00|8165.7|8140.7|8166.6|8141.6|8167.8|8142.8|8162.9|8137.9|170
1668583800000|2022-11-16 07:30:00|8166.5|8141.5|8167|8142|8168.8|8148.4|8163.4|8140.9|120
1668584100000|2022-11-16 07:35:00|8166.9|8141.9|8162.7|8137.7|8166.9|8141.9|8162.7|8137.7|81
1668584400000|2022-11-16 07:40:00|8162.9|8137.9|8163.2|8138.2|8165|8140|8162.1|8137.1|116
1668584700000|2022-11-16 07:45:00|8163.3|8138.3|8161.7|8136.7|8163.6|8138.6|8160.8|8135.8|118
1668585000000|2022-11-16 07:50:00|8161.6|8136.6|8155.7|8130.7|8161.6|8136.6|8154.4|8129.4|173
1668585300000|2022-11-16 07:55:00|8155.6|8130.6|8155.4|8130.4|8156.9|8131.9|8153.1|8128.1|149
1668585600000|2022-11-16 08:00:00|8155.5|8130.5|8156.1|8131.1|8157.8|8132.8|8155.3|8130.3|115
1668585900000|2022-11-16 08:05:00|8156.2|8131.2|8154.7|8129.7|8157|8132|8154.3|8129.3|165
1668586200000|2022-11-16 08:10:00|8154.8|8129.8|8158.2|8133.2|8158.4|8133.4|8154.8|8129.8|102
1668586500000|2022-11-16 08:15:00|8158|8133|8160.1|8135.1|8160.7|8135.7|8157.5|8132.5|104
1668586800000|2022-11-16 08:20:00|8160.2|8135.2|8161.4|8136.4|8163.5|8138.5|8160.1|8135.1|121
1668587100000|2022-11-16 08:25:00|8161.5|8136.5|8162|8137|8163.4|8138.4|8161.3|8136.3|113
1668587400000|2022-11-16 08:30:00|8161.8|8136.8|8165|8140|8165|8140|8161.4|8136.4|86
1668587700000|2022-11-16 08:35:00|8165.1|8140.1|8164.7|8139.7|8166.3|8141.3|8163.7|8138.7|114
1668588000000|2022-11-16 08:40:00|8164.6|8139.6|8165.4|8140.4|8166.2|8141.2|8162.7|8137.7|150
1668588300000|2022-11-16 08:45:00|8165.3|8140.3|8162.8|8137.8|8165.3|8140.3|8162.7|8137.7|94
1668588600000|2022-11-16 08:50:00|8162.9|8137.9|8164.6|8139.6|8166|8141|8161.9|8136.9|128
1668588900000|2022-11-16 08:55:00|8164.5|8139.5|8162.2|8137.2|8164.5|8139.5|8162.2|8137.2|125
1668589200000|2022-11-16 09:00:00|8162|8137|8161.2|8136.2|8162.3|8137.3|8159.3|8134.3|103
1668589500000|2022-11-16 09:05:00|8161.3|8136.3|8160.5|8135.5|8161.9|8136.9|8159.2|8134.2|94
1668589800000|2022-11-16 09:10:00|8160.4|8135.4|8160.6|8135.6|8161.6|8136.6|8159.8|8134.8|91
1668590100000|2022-11-16 09:15:00|8160.7|8135.7|8158.6|8133.6|8161|8136|8157.6|8132.6|116
1668590400000|2022-11-16 09:20:00|8158.7|8133.7|8159.7|8134.7|8160.2|8135.2|8158.6|8133.6|64
1668590700000|2022-11-16 09:25:00|8159.8|8134.8|8163.7|8138.7|8164.4|8139.4|8159.8|8134.8|134
1668591000000|2022-11-16 09:30:00|8163.8|8138.8|8164.4|8139.4|8165|8140|8162.6|8137.6|72
1668591300000|2022-11-16 09:35:00|8164.3|8139.3|8164.7|8139.7|8165.6|8140.6|8163.4|8138.4|81
1668591600000|2022-11-16 09:40:00|8164.6|8139.6|8164.7|8139.7|8165.3|8140.3|8163.1|8138.1|85
1668591900000|2022-11-16 09:45:00|8164.6|8139.6|8164.6|8139.6|8164.9|8139.9|8163.7|8138.7|90
1668592200000|2022-11-16 09:50:00|8164.5|8139.5|8163.7|8138.7|8166.3|8141.3|8163.4|8138.4|95
1668592500000|2022-11-16 09:55:00|8163.6|8138.6|8161.7|8136.7|8163.6|8138.6|8161.5|8136.5|139
1668592800000|2022-11-16 10:00:00|8161.6|8136.6|8161.4|8136.4|8162.3|8137.3|8160.9|8135.9|77
1668593100000|2022-11-16 10:05:00|8161.3|8136.3|8158.9|8133.9|8161.4|8136.4|8157.8|8132.8|73
1668593400000|2022-11-16 10:10:00|8158.8|8133.8|8157|8132|8158.8|8133.8|8156.1|8131.1|66
1668593700000|2022-11-16 10:15:00|8157.1|8132.1|8154.3|8129.3|8157.2|8132.2|8152.8|8127.8|64
1668594000000|2022-11-16 10:20:00|8154.4|8129.4|8156.9|8131.9|8156.9|8131.9|8153.6|8128.6|93
1668594300000|2022-11-16 10:25:00|8156.7|8131.7|8157.1|8132.1|8157.8|8132.8|8156|8131|75
1668594600000|2022-11-16 10:30:00|8156.7|8131.7|8157.6|8132.6|8158.6|8133.6|8156.2|8131.2|90
1668594900000|2022-11-16 10:35:00|8157.5|8132.5|8156.5|8131.5|8158.3|8133.3|8156.5|8131.5|59
1668595200000|2022-11-16 10:40:00|8156.6|8131.6|8155.8|8130.8|8157.1|8132.1|8155.1|8130.1|119
1668595500000|2022-11-16 10:45:00|8155.9|8130.9|8155.8|8130.8|8156.3|8131.3|8154.7|8129.7|84
1668595800000|2022-11-16 10:50:00|8156|8131|8156.2|8131.2|8156.9|8131.9|8155.8|8130.8|41
1668596100000|2022-11-16 10:55:00|8156.3|8131.3|8156.2|8131.2|8156.4|8131.4|8156|8131|35
1668596400000|2022-11-16 11:00:00|8156|8131|8155|8130|8156.5|8131.5|8154.4|8129.4|45
1668596700000|2022-11-16 11:05:00|8155.1|8130.1|8158.4|8133.4|8159.1|8138.5|8152.7|8130.1|91
1668597000000|2022-11-16 11:10:00|8158.5|8133.5|8159.4|8134.4|8159.4|8134.4|8158.1|8133.1|55
1668597300000|2022-11-16 11:15:00|8159.5|8134.5|8158.9|8133.9|8160|8135|8157.5|8132.5|73
1668597600000|2022-11-16 11:20:00|8159|8134|8158.6|8133.6|8159.1|8134.1|8157.7|8132.7|66
1668597900000|2022-11-16 11:25:00|8158.7|8133.7|8158.1|8133.1|8158.7|8133.7|8157.9|8132.9|44
1668598200000|2022-11-16 11:30:00|8158.2|8133.2|8158.3|8133.3|8158.3|8133.3|8158.1|8133.1|4
1668598500000|2022-11-16 11:35:00|8158.4|8133.4|8160.5|8135.5|8161.3|8136.3|8158.4|8133.4|25
1668598800000|2022-11-16 11:40:00|8161.1|8136.1|8161.5|8136.5|8161.9|8136.9|8160.4|8135.4|17
1668599100000|2022-11-16 11:45:00|8161.6|8136.6|8161.3|8136.3|8161.7|8136.7|8160.6|8135.6|23
1668599400000|2022-11-16 11:50:00|8161.4|8136.4|8163.5|8138.5|8163.6|8138.6|8160.3|8135.3|48
1668599700000|2022-11-16 11:55:00|8163.3|8138.3|8160.4|8135.4|8163.5|8138.5|8160.4|8135.4|49
1668600000000|2022-11-16 12:00:00|8160.5|8135.5|8158.6|8133.6|8160.8|8135.8|8158.5|8133.5|34
1668600300000|2022-11-16 12:05:00|8158.5|8133.5|8158.2|8133.2|8159|8134|8158.1|8133.1|21
1668600600000|2022-11-16 12:10:00|8158.3|8133.3|8157.3|8132.3|8158.5|8133.5|8157.2|8132.2|39
1668600900000|2022-11-16 12:15:00|8157.2|8132.2|8157.5|8132.5|8158.1|8133.1|8157.1|8132.1|46
1668601200000|2022-11-16 12:20:00|8157.4|8132.4|8156.3|8131.3|8157.7|8132.7|8156.3|8131.3|34
1668601500000|2022-11-16 12:25:00|8156.2|8131.2|8154.9|8129.9|8156.6|8131.6|8154.9|8129.9|43
1668601800000|2022-11-16 12:30:00|8155|8130|8153.9|8128.9|8155|8130|8153.8|8128.8|42
1668602100000|2022-11-16 12:35:00|8154.1|8129.1|8154.3|8129.3|8154.5|8129.5|8154.1|8129.1|40
1668602400000|2022-11-16 12:40:00|8154.2|8129.2|8154.5|8129.5|8155.3|8130.3|8152.7|8127.7|49
1668602700000|2022-11-16 12:45:00|8154.6|8129.6|8157|8132|8157.7|8132.7|8154.5|8129.5|53
1668603000000|2022-11-16 12:50:00|8157.1|8132.1|8158.8|8133.8|8159|8134|8157.1|8132.1|42
1668603300000|2022-11-16 12:55:00|8158.9|8133.9|8157.8|8132.8|8161.5|8136.5|8157.8|8132.8|130
1668603600000|2022-11-16 13:00:00|8157.9|8132.9|8158.3|8133.3|8158.9|8133.9|8157.6|8132.6|66
1668603900000|2022-11-16 13:05:00|8158.6|8133.6|8158.2|8133.2|8158.9|8133.9|8158.2|8133.2|33
1668604200000|2022-11-16 13:10:00|8158.1|8133.1|8160.2|8135.2|8160.3|8135.3|8158.1|8133.1|41
1668604500000|2022-11-16 13:15:00|8160.3|8135.3|8160.8|8135.8|8161.1|8136.1|8160.1|8135.1|38
1668604800000|2022-11-16 13:20:00|8160.7|8135.7|8160.7|8135.7|8161|8136|8160.4|8135.4|46
1668605100000|2022-11-16 13:25:00|8160.8|8135.8|8163|8138|8163|8138|8159.1|8134.1|48
1668605400000|2022-11-16 13:30:00|8162.9|8137.9|8168.7|8143.7|8169|8144|8162.9|8137.9|300
1668605700000|2022-11-16 13:35:00|8169.2|8144.2|8166.7|8141.7|8169.4|8144.4|8166.2|8141.2|157
1668606000000|2022-11-16 13:40:00|8166.5|8141.5|8166.2|8141.2|8166.5|8141.5|8166.1|8141.1|40
1668606300000|2022-11-16 13:45:00|8166.1|8141.1|8165.6|8140.6|8166.4|8141.4|8163.8|8138.8|96
1668606600000|2022-11-16 13:50:00|8165.5|8140.5|8168.7|8143.7|8169.8|8144.8|8165.3|8140.3|153
1668606900000|2022-11-16 13:55:00|8168.6|8143.6|8171.3|8146.3|8171.6|8146.6|8167.5|8142.5|239
1668607200000|2022-11-16 14:00:00|8171|8146|8170.6|8145.6|8171.3|8146.3|8169.6|8144.6|97
1668607500000|2022-11-16 14:05:00|8170.5|8145.5|8170.9|8145.9|8172.6|8147.6|8170.5|8145.5|70
1668607800000|2022-11-16 14:10:00|8171.2|8146.2|8171|8146|8171.9|8146.9|8170.9|8145.9|77
1668608100000|2022-11-16 14:15:00|8170.9|8145.9|8169.6|8144.6|8171.5|8146.5|8169.1|8144.1|175
1668608400000|2022-11-16 14:20:00|8169.7|8144.7|8168.8|8143.8|8171.6|8146.6|8167.7|8142.7|74
1668608700000|2022-11-16 14:25:00|8168.9|8143.9|8167.7|8142.7|8171.1|8146.1|8166.6|8141.6|104
1668609000000|2022-11-16 14:30:00|8167.2|8142.2|8169.2|8144.2|8169.3|8144.3|8166.2|8141.2|272
1668609300000|2022-11-16 14:35:00|8169.4|8144.4|8171.4|8146.4|8172.6|8147.6|8169.3|8144.3|156
1668609600000|2022-11-16 14:40:00|8171.3|8146.3|8170.4|8145.4|8171.5|8146.5|8170.4|8145.4|91
1668609900000|2022-11-16 14:45:00|8170.3|8145.3|8173|8148|8173|8148|8168.7|8143.7|132
1668610200000|2022-11-16 14:50:00|8172.9|8147.9|8173.4|8148.4|8174.2|8149.2|8172.1|8147.1|101
1668610500000|2022-11-16 14:55:00|8173|8148|8174.8|8149.8|8175.7|8150.7|8173|8148|67
1668610800000|2022-11-16 15:00:00|8174.7|8149.7|8175.5|8150.5|8176|8151|8174.5|8149.5|61
1668611100000|2022-11-16 15:05:00|8175.6|8150.6|8178.8|8153.8|8179.7|8154.7|8175.5|8150.5|167
1668611400000|2022-11-16 15:10:00|8179.5|8154.5|8179.8|8154.8|8179.9|8154.9|8178.4|8153.4|99
1668611700000|2022-11-16 15:15:00|8180|8155|8180.2|8155.2|8182|8157|8179.6|8154.6|82
1668612000000|2022-11-16 15:20:00|8180.1|8155.1|8180.6|8155.6|8181.2|8156.2|8179.2|8154.2|105
1668612300000|2022-11-16 15:25:00|8180.5|8155.5|8181.4|8156.4|8181.9|8156.9|8179.8|8154.8|93
1668612600000|2022-11-16 15:30:00|8181.3|8156.3|8178.6|8153.6|8181.3|8156.3|8178.6|8153.6|124
1668612900000|2022-11-16 15:35:00|8178.7|8153.7|8177.7|8152.7|8179.3|8154.3|8177.4|8152.4|99
1668613200000|2022-11-16 15:40:00|8177.6|8152.6|8173.8|8148.8|8177.9|8152.9|8173.7|8148.7|54
1668613500000|2022-11-16 15:45:00|8174|8149|8172.4|8147.4|8176.5|8151.5|8172.4|8147.4|111
1668613800000|2022-11-16 15:50:00|8172.3|8147.3|8175.8|8150.8|8175.9|8150.9|8172.3|8147.3|53
1668614100000|2022-11-16 15:55:00|8175.7|8150.7|8175.9|8150.9|8176|8151|8174.6|8149.6|51
1668614400000|2022-11-16 16:00:00|8175.8|8150.8|8175.8|8150.8|8176.5|8151.5|8174.8|8149.8|59
1668614700000|2022-11-16 16:05:00|8175.9|8150.9|8174.8|8149.8|8175.9|8150.9|8174.7|8149.7|19
1668615000000|2022-11-16 16:10:00|8174.9|8149.9|8174.9|8149.9|8176.2|8151.2|8174.8|8149.8|29
1668615300000|2022-11-16 16:15:00|8175|8150|8176.8|8151.8|8176.8|8151.8|8175|8150|46
1668615600000|2022-11-16 16:20:00|8176.9|8151.9|8178.8|8153.8|8179.3|8154.3|8176.6|8151.6|61
1668615900000|2022-11-16 16:25:00|8178.9|8153.9|8178.9|8153.9|8179|8154|8178.4|8153.4|43
1668616200000|2022-11-16 16:30:00|8179|8154|8179.7|8154.7|8180|8155|8178.5|8153.5|48
1668616500000|2022-11-16 16:35:00|8179.8|8154.8|8181.2|8156.2|8181.2|8156.2|8179.4|8154.4|39
1668616800000|2022-11-16 16:40:00|8181.3|8156.3|8181.2|8156.2|8181.5|8156.5|8181.2|8156.2|31
1668617100000|2022-11-16 16:45:00|8181.1|8156.1|8178.5|8153.5|8181.2|8156.2|8178.5|8153.5|46
1668617400000|2022-11-16 16:50:00|8178.6|8153.6|8180|8155|8180.4|8155.4|8178.5|8153.5|24
1668617700000|2022-11-16 16:55:00|8180.1|8155.1|8180.3|8155.3|8180.4|8155.4|8179.9|8154.9|23
1668618000000|2022-11-16 17:00:00|8180.4|8155.4|8180.6|8155.6|8180.6|8155.6|8179.1|8154.1|23
1668618300000|2022-11-16 17:05:00|8180.5|8155.5|8180.2|8155.2|8181.2|8156.2|8180.1|8155.1|44
1668618600000|2022-11-16 17:10:00|8180.3|8155.3|8182.8|8157.8|8182.9|8157.9|8180.2|8155.2|58
1668618900000|2022-11-16 17:15:00|8182.7|8157.7|8182.7|8157.7|8182.8|8157.8|8182.5|8157.5|23
1668619200000|2022-11-16 17:20:00|8182.8|8157.8|8182.2|8157.2|8183.2|8158.2|8182.1|8157.1|47
1668619500000|2022-11-16 17:25:00|8182.3|8157.3|8179.9|8154.9|8182.3|8157.3|8179.9|8154.9|59
1668619800000|2022-11-16 17:30:00|8180|8155|8180|8155|8180.3|8155.3|8179.8|8154.8|45
1668620100000|2022-11-16 17:35:00|8179.9|8154.9|8179.6|8154.6|8180.2|8155.2|8178.9|8153.9|44
1668620400000|2022-11-16 17:40:00|8179.5|8154.5|8179.4|8154.4|8179.6|8154.6|8179|8154|59
1668620700000|2022-11-16 17:45:00|8179.2|8154.2|8178.8|8153.8|8180|8155|8178.1|8153.1|61
1668621000000|2022-11-16 17:50:00|8178.7|8153.7|8179.1|8154.1|8179.8|8154.8|8177.9|8152.9|85
1668621300000|2022-11-16 17:55:00|8179|8154|8179.4|8154.4|8179.4|8154.4|8178.4|8153.4|41
1668621600000|2022-11-16 18:00:00|8179.5|8154.5|8179.6|8154.6|8179.7|8154.7|8179.1|8154.1|20
1668621900000|2022-11-16 18:05:00|8179.7|8154.7|8179.2|8154.2|8180|8155|8179.2|8154.2|82
1668622200000|2022-11-16 18:10:00|8179.1|8154.1|8179.3|8154.3|8179.4|8154.4|8179.1|8154.1|26
1668622500000|2022-11-16 18:15:00|8179.2|8154.2|8180.1|8155.1|8180.1|8155.1|8179.1|8154.1|64
1668622800000|2022-11-16 18:20:00|8179.9|8154.9|8178.9|8153.9|8179.9|8154.9|8178.5|8153.5|32
1668623100000|2022-11-16 18:25:00|8178.8|8153.8|8178.7|8153.7|8179|8154|8178.7|8153.7|31
1668623400000|2022-11-16 18:30:00|8178.8|8153.8|8180.3|8155.3|8180.4|8155.4|8178.7|8153.7|62
1668623700000|2022-11-16 18:35:00|8180.2|8155.2|8180.1|8155.1|8180.4|8155.4|8180|8155|71
1668624000000|2022-11-16 18:40:00|8180.2|8155.2|8180.3|8155.3|8180.3|8155.3|8180|8155|51
1668624300000|2022-11-16 18:45:00|8180.2|8155.2|8180.2|8155.2|8180.3|8155.3|8180.2|8155.2|25
1668624600000|2022-11-16 18:50:00|8180.3|8155.3|8180.1|8155.1|8180.3|8155.3|8180.1|8155.1|5
1668624900000|2022-11-16 18:55:00|8180.2|8155.2|8180.1|8155.1|8180.2|8155.2|8180|8155|29
1668625200000|2022-11-16 19:00:00|8180.2|8155.2|8180|8155|8180.2|8155.2|8180|8155|23
1668625500000|2022-11-16 19:05:00|8180.1|8155.1|8180.1|8155.1|8180.2|8155.2|8180|8155|11
1668625800000|2022-11-16 19:10:00|8180.2|8155.2|8180.2|8155.2|8180.2|8155.2|8180.1|8155.1|31
1668626100000|2022-11-16 19:15:00|8180.1|8155.1|8180.4|8155.4|8180.4|8155.4|8180|8155|10
1668626400000|2022-11-16 19:20:00|8180.5|8155.5|8180.5|8155.5|8180.6|8155.6|8180.3|8155.3|21
1668626700000|2022-11-16 19:25:00|8180.6|8155.6|8180.5|8155.5|8180.6|8155.6|8180.5|8155.5|2
1668627000000|2022-11-16 19:30:00|8180.4|8155.4|8180.6|8155.6|8180.6|8155.6|8180.4|8155.4|13
1668627300000|2022-11-16 19:35:00|8180.5|8155.5|8179.6|8154.6|8180.7|8155.7|8179.6|8154.6|20
1668627600000|2022-11-16 19:40:00|8179.5|8154.5|8179.6|8154.6|8179.6|8154.6|8179.4|8154.4|16
1668627900000|2022-11-16 19:45:00|8179.7|8154.7|8180.4|8155.4|8181.6|8156.6|8179.7|8154.7|20
1668628200000|2022-11-16 19:50:00|8180.5|8155.5|8183.8|8158.8|8185|8160|8180.5|8155.5|136
1668628500000|2022-11-16 19:55:00|8183.9|8158.9|8183.9|8158.9|8183.9|8158.9|8183.8|8158.8|9
1668628800000|2022-11-16 20:00:00|8183.8|8158.8|8182.3|8157.3|8183.9|8158.9|8181.9|8156.9|18
1668629100000|2022-11-16 20:05:00|8182.2|8157.2|8181.8|8156.8|8182.3|8157.3|8181.8|8156.8|10
1668629700000|2022-11-16 20:15:00|8182|8157|8182.3|8157.3|8183.8|8158.8|8182|8157|34
1668630000000|2022-11-16 20:20:00|8182.2|8157.2|8182.3|8157.3|8182.9|8157.9|8181.9|8156.9|35
1668630300000|2022-11-16 20:25:00|8182.5|8157.5|8181.1|8156.1|8183.9|8158.9|8179.1|8154.1|96
1668630600000|2022-11-16 20:30:00|8181|8156|8179.4|8154.4|8181.5|8156.5|8179.2|8154.2|41
1668630900000|2022-11-16 20:35:00|8179.5|8154.5|8178.1|8153.1|8179.5|8154.5|8178.1|8153.1|10
1668631200000|2022-11-16 20:40:00|8178.2|8153.2|8178.1|8153.1|8178.3|8153.3|8178.1|8153.1|8
1668631500000|2022-11-16 20:45:00|8178.2|8153.2|8178.2|8153.2|8178.2|8153.2|8178.1|8153.1|11
1668632100000|2022-11-16 20:55:00|8178.1|8153.1|8178.2|8153.2|8178.2|8153.2|8178.1|8153.1|6
1668645000000|2022-11-17 00:30:00|8189.5|8160.5|8189.5|8160.5|8189.5|8160.5|8189.5|8160.5|1
1668661800000|2022-11-17 05:10:00|8188.3|8163.3|8184|8169|8188.4|8169.5|8183.2|8163.3|73
1668662100000|2022-11-17 05:15:00|8184.1|8169.1|8182|8157|8187.3|8169.1|8181.3|8156.3|138
1668662400000|2022-11-17 05:20:00|8182.1|8157.1|8181.5|8156.5|8182.9|8163.4|8175.4|8155.4|136
1668662700000|2022-11-17 05:25:00|8181.6|8156.6|8178|8163|8181.8|8163.2|8176.3|8156.6|112
1668663000000|2022-11-17 05:30:00|8178.1|8163.1|8184.8|8159.8|8185.5|8165.6|8178.1|8159.5|86
1668663300000|2022-11-17 05:35:00|8184.9|8159.9|8184.1|8159.1|8186.2|8166.6|8180.1|8159.1|87
1668663600000|2022-11-17 05:40:00|8184|8159|8183.4|8158.4|8184.9|8159.9|8182.9|8157.9|58
1668663900000|2022-11-17 05:45:00|8183.7|8158.7|8187.3|8162.3|8187.3|8166.1|8179.4|8158.6|71
1668664200000|2022-11-17 05:50:00|8187.2|8162.2|8186.8|8161.8|8187.3|8166.9|8181.7|8160.6|74
1668664500000|2022-11-17 05:55:00|8186.7|8161.7|8182.9|8167.9|8186.7|8167.9|8181.8|8160.4|88
1668664800000|2022-11-17 06:00:00|8182.8|8167.8|8184.8|8169.8|8189.7|8171.9|8182.2|8162|127
1668665100000|2022-11-17 06:05:00|8189.6|8164.6|8192|8167|8192.3|8167.3|8189.2|8164.2|130
1668665400000|2022-11-17 06:10:00|8191.9|8166.9|8191.1|8166.1|8191.9|8171.3|8185.9|8165.4|75
1668665700000|2022-11-17 06:15:00|8191|8166|8186.3|8171.3|8191.1|8171.3|8184.4|8164.3|113
1668666000000|2022-11-17 06:20:00|8186.2|8171.2|8186.7|8171.7|8191.6|8172.3|8185.9|8165.7|105
1668666300000|2022-11-17 06:25:00|8187|8172|8187.3|8172.3|8187.7|8172.7|8186.4|8171.4|65
1668666600000|2022-11-17 06:30:00|8187.2|8172.2|8192.4|8167.4|8193.1|8174.1|8187.2|8166.7|148
1668666900000|2022-11-17 06:35:00|8192.3|8167.3|8186.6|8171.6|8192.8|8173.3|8186.5|8166.4|79
1668667200000|2022-11-17 06:40:00|8186.7|8171.7|8187.1|8172.1|8192.4|8172.5|8186.4|8166.4|46
1668667500000|2022-11-17 06:45:00|8187|8172|8188.5|8163.5|8191.8|8172|8184|8163|85
1668667800000|2022-11-17 06:50:00|8188.6|8163.6|8184.6|8169.6|8190.4|8170.3|8184.4|8163.5|80
1668668100000|2022-11-17 06:55:00|8184.5|8169.5|8181.2|8166.2|8189.5|8169.9|8181|8160.7|104
1668668400000|2022-11-17 07:00:00|8181.1|8166.1|8185.7|8160.7|8187.5|8167.4|8181.1|8159.9|123
1668668700000|2022-11-17 07:05:00|8185.8|8160.8|8185|8170|8188|8170|8182.5|8160.8|100
1668669000000|2022-11-17 07:10:00|8184.9|8169.9|8184.3|8169.3|8185.8|8170.8|8183.8|8168.8|79
1668669300000|2022-11-17 07:15:00|8184.4|8169.4|8186.2|8161.2|8187.2|8169.9|8179.8|8160.3|117
1668669600000|2022-11-17 07:20:00|8186.3|8161.3|8184.5|8159.5|8186.9|8161.9|8182.6|8157.6|95
1668669900000|2022-11-17 07:25:00|8184.7|8159.7|8181.1|8166.1|8186.3|8166.4|8179.9|8159.3|107
1668670200000|2022-11-17 07:30:00|8181.2|8166.2|8180.9|8155.9|8185.9|8166.2|8175.6|8155.4|125
1668670500000|2022-11-17 07:35:00|8180.8|8155.8|8182.1|8157.1|8183.5|8163.6|8176.3|8155.6|141
1668670800000|2022-11-17 07:40:00|8182|8157|8180.6|8155.6|8182.9|8161.2|8176.1|8154.4|121
1668671100000|2022-11-17 07:45:00|8180.7|8155.7|8178|8163|8183.8|8163.7|8177.5|8155.7|94
1668671400000|2022-11-17 07:50:00|8178.1|8163.1|8178.2|8163.2|8179.9|8164.9|8178.1|8163.1|62
1668671700000|2022-11-17 07:55:00|8178.3|8163.3|8181|8156|8181.1|8164.1|8174|8154|118
1668672000000|2022-11-17 08:00:00|8180.9|8155.9|8174.7|8159.7|8180.9|8160|8174.1|8153.3|135
1668672300000|2022-11-17 08:05:00|8174.6|8159.6|8184|8159|8184.8|8164.9|8174|8156.9|146
1668672600000|2022-11-17 08:10:00|8183.9|8158.9|8180.1|8155.1|8184|8161|8175.3|8154.1|152
1668672900000|2022-11-17 08:15:00|8179.9|8154.9|8177.2|8152.2|8180.5|8158|8170.1|8150.2|197
1668673200000|2022-11-17 08:20:00|8177.3|8152.3|8179.4|8154.4|8179.5|8158.7|8171.4|8151.8|149
1668673500000|2022-11-17 08:25:00|8179.3|8154.3|8180.6|8155.6|8181.3|8156.3|8178.5|8153.5|70
1668673800000|2022-11-17 08:30:00|8180.7|8155.7|8174.2|8159.2|8181.3|8159.9|8173.9|8154.2|110
1668674100000|2022-11-17 08:35:00|8174.1|8159.1|8176.5|8151.5|8177|8159.1|8171.2|8150.9|89
1668674400000|2022-11-17 08:40:00|8176.4|8151.4|8173.8|8158.8|8178.2|8159.1|8171.6|8151.1|79
1668674700000|2022-11-17 08:45:00|8173.9|8158.9|8175.6|8160.6|8179.8|8160.9|8173.7|8154.3|104
1668675000000|2022-11-17 08:50:00|8175.7|8160.7|8184.2|8159.2|8184.8|8162.1|8175.5|8155.2|101
1668675300000|2022-11-17 08:55:00|8184.3|8159.3|8184.4|8159.4|8185.1|8165.6|8177.1|8158.6|132
1668675600000|2022-11-17 09:00:00|8184.3|8159.3|8183.5|8158.5|8184.4|8159.4|8182.4|8157.4|92
1668675900000|2022-11-17 09:05:00|8183.4|8158.4|8182.8|8157.8|8184.2|8159.2|8182.6|8157.6|75
1668676200000|2022-11-17 09:10:00|8182.6|8157.6|8181.5|8166.5|8185.4|8166.5|8180.2|8157.5|99
1668676500000|2022-11-17 09:15:00|8181.8|8166.8|8186.8|8161.8|8187.1|8167|8181.3|8160.5|104
1668676800000|2022-11-17 09:20:00|8186.7|8161.7|8180.4|8165.4|8186.7|8166.7|8180.4|8161.1|66
1668677100000|2022-11-17 09:25:00|8180.5|8165.5|8187.2|8162.2|8187.7|8167.2|8180.2|8162.1|60
1668677400000|2022-11-17 09:30:00|8187.3|8162.3|8198|8173|8198|8177.1|8187.3|8162.3|228
1668677700000|2022-11-17 09:35:00|8198.1|8173.1|8193.2|8178.2|8198.7|8178.9|8191.3|8169.7|218
1668678000000|2022-11-17 09:40:00|8193.1|8178.1|8193.9|8168.9|8196.2|8178.2|8190.7|8168|174
1668678300000|2022-11-17 09:45:00|8193.8|8168.8|8190.7|8175.7|8195.2|8175.7|8188.7|8167|109
1668678600000|2022-11-17 09:50:00|8190.5|8175.5|8189.7|8174.7|8196.9|8176.1|8188.3|8169.8|100
1668678900000|2022-11-17 09:55:00|8190|8175|8194.9|8169.9|8195.7|8177|8189.7|8169.8|139
1668679200000|2022-11-17 10:00:00|8194.7|8169.7|8194.5|8169.5|8195.1|8170.1|8192.6|8167.6|88
1668679500000|2022-11-17 10:05:00|8194.4|8169.4|8197.2|8172.2|8197.4|8172.4|8193.8|8168.8|125
1668679800000|2022-11-17 10:10:00|8197.4|8172.4|8196.4|8171.4|8199.5|8178.8|8191.5|8171.4|97
1668680100000|2022-11-17 10:15:00|8196.3|8171.3|8193.8|8168.8|8196.3|8176.5|8190|8167.9|71
1668680400000|2022-11-17 10:20:00|8194.1|8169.1|8194.4|8169.4|8195.5|8170.5|8194.1|8169.1|76
1668680700000|2022-11-17 10:25:00|8194.3|8169.3|8194.1|8169.1|8195.3|8170.3|8193.4|8168.4|58
1668681000000|2022-11-17 10:30:00|8194.2|8169.2|8195.4|8170.4|8195.4|8170.4|8194.2|8169.2|50
1668681300000|2022-11-17 10:35:00|8195.5|8170.5|8196.7|8171.7|8198.6|8177.3|8190.1|8170.1|85
1668681600000|2022-11-17 10:40:00|8197.1|8172.1|8196.7|8171.7|8198.2|8173.2|8196.7|8171.7|79
1668681900000|2022-11-17 10:45:00|8196.8|8171.8|8199|8174|8201.5|8176.5|8196.7|8171.7|130
1668682200000|2022-11-17 10:50:00|8199.1|8174.1|8201.2|8176.2|8202.4|8177.4|8198.8|8173.8|138
1668682500000|2022-11-17 10:55:00|8201.1|8176.1|8200.8|8175.8|8203.6|8184.2|8195.9|8174.5|106
1668682800000|2022-11-17 11:00:00|8200.9|8175.9|8194|8179|8201.2|8179.1|8193.6|8173.2|106
1668683100000|2022-11-17 11:05:00|8193.9|8178.9|8193|8178|8193.9|8178.9|8192.8|8177.8|65
1668683400000|2022-11-17 11:10:00|8193.1|8178.1|8196.5|8171.5|8197.1|8178.2|8189.9|8169.9|70
1668683700000|2022-11-17 11:15:00|8196.6|8171.6|8195.3|8170.3|8197.4|8172.4|8194.3|8169.3|97
1668684000000|2022-11-17 11:20:00|8195.4|8170.4|8197|8172|8197.2|8175.7|8190.7|8170|81
1668684300000|2022-11-17 11:25:00|8196.9|8171.9|8197.5|8172.5|8197.5|8177|8191.7|8171.1|60
1668684600000|2022-11-17 11:30:00|8197.6|8172.6|8196.7|8171.7|8197.7|8172.7|8196.7|8171.7|35
1668684900000|2022-11-17 11:35:00|8196.6|8171.6|8195.7|8170.7|8196.6|8171.6|8194.7|8169.7|86
1668685200000|2022-11-17 11:40:00|8195.8|8170.8|8197.6|8172.6|8199.4|8174.4|8195.6|8170.6|76
1668685500000|2022-11-17 11:45:00|8197.7|8172.7|8195.5|8170.5|8198|8173|8194.7|8169.7|57
1668685800000|2022-11-17 11:50:00|8195.4|8170.4|8193.2|8168.2|8196.2|8171.2|8190.9|8165.9|165
1668686100000|2022-11-17 11:55:00|8193.1|8168.1|8193.2|8168.2|8193.9|8168.9|8192.9|8167.9|82
1668686400000|2022-11-17 12:00:00|8193|8168|8194.3|8169.3|8194.4|8169.4|8190.4|8165.4|144
1668686700000|2022-11-17 12:05:00|8194.4|8169.4|8195.1|8170.1|8195.2|8170.2|8194.3|8169.3|55
1668687000000|2022-11-17 12:10:00|8195.2|8170.2|8194.8|8169.8|8195.8|8170.8|8194.8|8169.8|53
1668687300000|2022-11-17 12:15:00|8194.7|8169.7|8195.5|8170.5|8195.9|8170.9|8194.4|8169.4|55
1668687600000|2022-11-17 12:20:00|8195.6|8170.6|8196.6|8171.6|8196.9|8171.9|8195.5|8170.5|50
1668687900000|2022-11-17 12:25:00|8196.7|8171.7|8198.7|8173.7|8198.7|8176.6|8190|8169.3|56
1668688200000|2022-11-17 12:30:00|8198.8|8173.8|8201.9|8176.9|8203.3|8178.3|8198.7|8173.7|78
1668688500000|2022-11-17 12:35:00|8200|8175|8201.4|8176.4|8204|8179|8199.8|8174.8|169
1668688800000|2022-11-17 12:40:00|8201.5|8176.5|8203.3|8178.3|8203.9|8178.9|8201.2|8176.2|101
1668689100000|2022-11-17 12:45:00|8203.2|8178.2|8203.8|8178.8|8204.3|8179.3|8202.9|8177.9|120
1668689400000|2022-11-17 12:50:00|8203.6|8178.6|8203|8178|8203.6|8178.6|8202.3|8177.3|72
1668689700000|2022-11-17 12:55:00|8203.1|8178.1|8202.9|8177.9|8203.7|8178.7|8202.3|8177.3|62
1668690000000|2022-11-17 13:00:00|8202.7|8177.7|8205.3|8180.3|8205.7|8180.7|8202.5|8177.5|112
1668690300000|2022-11-17 13:05:00|8205.2|8180.2|8208.8|8183.8|8209.3|8184.3|8205.2|8180.2|71
1668690600000|2022-11-17 13:10:00|8208.9|8183.9|8210.2|8185.2|8210.5|8185.5|8208.1|8183.1|49
1668690900000|2022-11-17 13:15:00|8210.1|8185.1|8210|8185|8210.2|8185.2|8209.7|8184.7|18
1668691200000|2022-11-17 13:20:00|8209.9|8184.9|8205|8180|8210.1|8185.1|8205|8180|70
1668691500000|2022-11-17 13:25:00|8205.1|8180.1|8202.6|8177.6|8205.1|8180.1|8202.3|8177.3|45
1668691800000|2022-11-17 13:30:00|8202.7|8177.7|8202.3|8177.3|8202.9|8177.9|8201.2|8176.2|148
1668692100000|2022-11-17 13:35:00|8202.5|8177.5|8204.9|8179.9|8205.1|8180.1|8202.3|8177.3|138
1668692400000|2022-11-17 13:40:00|8205|8180|8203.9|8178.9|8208|8183|8202.9|8177.9|163
1668692700000|2022-11-17 13:45:00|8203.8|8178.8|8207.7|8182.7|8207.7|8182.7|8203.6|8178.6|137
1668693000000|2022-11-17 13:50:00|8207.6|8182.6|8209.9|8184.9|8210.1|8185.1|8207.3|8182.3|84
1668693300000|2022-11-17 13:55:00|8209.8|8184.8|8214.4|8189.4|8214.4|8189.4|8209.8|8184.8|119
1668693600000|2022-11-17 14:00:00|8214.5|8189.5|8215.6|8190.6|8216.5|8191.5|8214.3|8189.3|115
1668693900000|2022-11-17 14:05:00|8215.5|8190.5|8215.2|8190.2|8217.4|8192.4|8214.8|8189.8|59
1668694200000|2022-11-17 14:10:00|8215.1|8190.1|8212.9|8187.9|8215.1|8190.1|8212.3|8187.3|70
1668694500000|2022-11-17 14:15:00|8212.7|8187.7|8212.5|8187.5|8212.7|8187.7|8210.4|8185.4|86
1668694800000|2022-11-17 14:20:00|8212.4|8187.4|8214|8189|8214|8189|8211.5|8186.5|78
1668695100000|2022-11-17 14:25:00|8214.1|8189.1|8210|8185|8215.4|8190.4|8207.8|8182.8|125
1668695400000|2022-11-17 14:30:00|8209.9|8184.9|8206.4|8181.4|8213.9|8188.9|8205.3|8180.3|194
1668695700000|2022-11-17 14:35:00|8206.6|8181.6|8206.8|8181.8|8208.2|8183.2|8205.1|8180.1|111
1668696000000|2022-11-17 14:40:00|8208.1|8183.1|8207.1|8182.1|8208.1|8183.1|8205.2|8180.2|121
1668696300000|2022-11-17 14:45:00|8207|8182|8206.7|8181.7|8208.7|8183.7|8206.6|8181.6|95
1668696600000|2022-11-17 14:50:00|8206.8|8181.8|8207.5|8182.5|8207.5|8182.5|8205.6|8180.6|77
1668696900000|2022-11-17 14:55:00|8207.3|8182.3|8208.2|8183.2|8208.3|8183.3|8206.1|8181.1|27
1668697200000|2022-11-17 15:00:00|8208|8183|8207.3|8182.3|8208.2|8183.2|8207.2|8182.2|32
1668697500000|2022-11-17 15:05:00|8207.4|8182.4|8206.4|8181.4|8207.7|8182.7|8206.3|8181.3|13
1668697800000|2022-11-17 15:10:00|8206.5|8181.5|8206.1|8181.1|8206.6|8181.6|8205.9|8180.9|20
1668698100000|2022-11-17 15:15:00|8206|8181|8205.8|8180.8|8206.2|8181.2|8205.8|8180.8|12
1668698400000|2022-11-17 15:20:00|8205.7|8180.7|8204.3|8179.3|8205.9|8184.3|8199.3|8178.8|52
1668698700000|2022-11-17 15:25:00|8204.2|8179.2|8202.5|8177.5|8204.6|8179.6|8202.5|8177.5|58
1668699000000|2022-11-17 15:30:00|8202.6|8177.6|8203.5|8178.5|8203.6|8178.6|8202.4|8177.4|52
1668699300000|2022-11-17 15:35:00|8203.6|8178.6|8203.4|8178.4|8203.6|8178.6|8203.1|8178.1|54
1668699600000|2022-11-17 15:40:00|8203.5|8178.5|8202.9|8177.9|8204.4|8179.4|8202.6|8177.6|100
1668699900000|2022-11-17 15:45:00|8203|8178|8209.2|8184.2|8209.9|8184.9|8203|8178|196
1668700200000|2022-11-17 15:50:00|8209.7|8184.7|8209.1|8184.1|8210.9|8185.9|8208.1|8183.1|140
1668700500000|2022-11-17 15:55:00|8209.2|8184.2|8208|8183|8209.9|8184.9|8207.6|8182.6|56
1668700800000|2022-11-17 16:00:00|8208.1|8183.1|8210.2|8185.2|8210.2|8185.2|8206.6|8181.6|65
1668701100000|2022-11-17 16:05:00|8210.1|8185.1|8211.3|8186.3|8211.4|8186.4|8210|8185|22
1668701400000|2022-11-17 16:10:00|8211.2|8186.2|8210.4|8185.4|8211.4|8186.4|8210.2|8185.2|26
1668701700000|2022-11-17 16:15:00|8210.3|8185.3|8211.1|8186.1|8211.1|8186.1|8210.3|8185.3|28
1668702000000|2022-11-17 16:20:00|8211|8186|8211.8|8186.8|8212.5|8187.5|8210.8|8185.8|83
1668702300000|2022-11-17 16:25:00|8211.7|8186.7|8210.5|8185.5|8211.9|8186.9|8210.4|8185.4|41
1668702600000|2022-11-17 16:30:00|8210.4|8185.4|8210.5|8185.5|8210.5|8185.5|8210.3|8185.3|12
1668702900000|2022-11-17 16:35:00|8210.4|8185.4|8209.3|8184.3|8210.4|8185.4|8208.9|8183.9|78
1668703200000|2022-11-17 16:40:00|8209.1|8184.1|8207.7|8182.7|8209.3|8184.3|8206.3|8181.3|48
1668703500000|2022-11-17 16:45:00|8207.8|8182.8|8206.7|8181.7|8207.8|8182.8|8206.2|8181.2|58
1668703800000|2022-11-17 16:50:00|8206.6|8181.6|8206.4|8181.4|8206.8|8181.8|8206.1|8181.1|43
1668704100000|2022-11-17 16:55:00|8206.3|8181.3|8204.3|8179.3|8206.3|8181.3|8204.2|8179.2|70
1668704400000|2022-11-17 17:00:00|8204.1|8179.1|8196.8|8171.8|8204.1|8179.1|8195.4|8170.4|304
1668704700000|2022-11-17 17:05:00|8196.9|8171.9|8198|8173|8198.8|8173.8|8196|8171|72
1668705000000|2022-11-17 17:10:00|8198.1|8173.1|8198.5|8173.5|8198.5|8173.5|8197.2|8172.2|26
1668705300000|2022-11-17 17:15:00|8198.3|8173.3|8199.1|8174.1|8199.1|8174.1|8197.8|8172.8|50
1668705600000|2022-11-17 17:20:00|8199|8174|8199.3|8174.3|8199.7|8174.7|8198.7|8173.7|60
1668705900000|2022-11-17 17:25:00|8199.2|8174.2|8201.7|8176.7|8201.7|8176.7|8199.2|8174.2|44
1668706200000|2022-11-17 17:30:00|8201.6|8176.6|8201.5|8176.5|8201.9|8176.9|8200.4|8175.4|57
1668706500000|2022-11-17 17:35:00|8201.6|8176.6|8201.3|8176.3|8202.1|8177.1|8201.1|8176.1|34
1668706800000|2022-11-17 17:40:00|8201.2|8176.2|8201|8176|8201.6|8176.6|8201|8176|22
1668707100000|2022-11-17 17:45:00|8201.1|8176.1|8199.1|8174.1|8201.3|8176.3|8198.9|8173.9|60
1668707400000|2022-11-17 17:50:00|8199|8174|8198.4|8173.4|8199.6|8174.6|8197.8|8172.8|74
1668707700000|2022-11-17 17:55:00|8198.5|8173.5|8196.3|8171.3|8198.6|8173.6|8196.3|8171.3|49
1668708000000|2022-11-17 18:00:00|8196|8171|8196|8171|8197.4|8172.4|8195.8|8170.8|48
1668708300000|2022-11-17 18:05:00|8195.9|8170.9|8196.7|8171.7|8197.3|8172.3|8195.8|8170.8|30
1668708600000|2022-11-17 18:10:00|8196.8|8171.8|8196|8171|8196.9|8171.9|8195.9|8170.9|117
1668708900000|2022-11-17 18:15:00|8196.3|8171.3|8196.2|8171.2|8197.7|8172.7|8195.9|8170.9|106
1668709200000|2022-11-17 18:20:00|8195.9|8170.9|8195.6|8170.6|8196.1|8171.1|8195.6|8170.6|79
1668709500000|2022-11-17 18:25:00|8195.8|8170.8|8195.9|8170.9|8196|8171|8195.6|8170.6|27
1668709800000|2022-11-17 18:30:00|8196|8171|8195.9|8170.9|8196.1|8171.1|8195.8|8170.8|62
1668710100000|2022-11-17 18:35:00|8196|8171|8195.6|8170.6|8196|8171|8195.4|8170.4|97
1668710400000|2022-11-17 18:40:00|8195.7|8170.7|8195.6|8170.6|8195.8|8170.8|8195.4|8170.4|52
1668710700000|2022-11-17 18:45:00|8195.7|8170.7|8195.7|8170.7|8195.9|8170.9|8195.5|8170.5|104
1668711000000|2022-11-17 18:50:00|8195.8|8170.8|8196.1|8171.1|8196.2|8171.2|8195.7|8170.7|34
1668711300000|2022-11-17 18:55:00|8196.2|8171.2|8196|8171|8196.3|8171.3|8195.9|8170.9|23
1668711600000|2022-11-17 19:00:00|8195.9|8170.9|8195.4|8170.4|8196|8171|8195|8170|40
1668711900000|2022-11-17 19:05:00|8195.6|8170.6|8195.8|8170.8|8195.9|8170.9|8195.5|8170.5|91
1668712200000|2022-11-17 19:10:00|8195.7|8170.7|8195.9|8170.9|8196.1|8171.1|8195.7|8170.7|68
1668712500000|2022-11-17 19:15:00|8196|8171|8195.9|8170.9|8196.1|8171.1|8195.7|8170.7|94
1668712800000|2022-11-17 19:20:00|8195.8|8170.8|8195.7|8170.7|8196|8171|8195.6|8170.6|52
1668713100000|2022-11-17 19:25:00|8195.8|8170.8|8195.9|8170.9|8196|8171|8195.7|8170.7|25
1668713400000|2022-11-17 19:30:00|8195.8|8170.8|8195.7|8170.7|8195.8|8170.8|8195.7|8170.7|4
1668713700000|2022-11-17 19:35:00|8195.8|8170.8|8196.1|8171.1|8196.1|8171.1|8195.7|8170.7|21
1668714000000|2022-11-17 19:40:00|8196|8171|8195.5|8170.5|8196.2|8171.2|8195.5|8170.5|26
1668714300000|2022-11-17 19:45:00|8195.6|8170.6|8196.1|8171.1|8196.3|8171.3|8195.4|8170.4|30
1668714600000|2022-11-17 19:50:00|8196|8171|8196|8171|8196.1|8171.1|8195.9|8170.9|7
1668714900000|2022-11-17 19:55:00|8196.1|8171.1|8196.4|8171.4|8196.4|8171.4|8196.1|8171.1|4
1668715200000|2022-11-17 20:00:00|8196.5|8171.5|8195.8|8170.8|8196.6|8171.6|8195.8|8170.8|22
1668715500000|2022-11-17 20:05:00|8195.9|8170.9|8195.8|8170.8|8195.9|8170.9|8195.8|8170.8|6
1668715800000|2022-11-17 20:10:00|8195.9|8170.9|8195.9|8170.9|8196|8171|8195.9|8170.9|5
1668716100000|2022-11-17 20:15:00|8196|8171|8196.2|8171.2|8196.3|8171.3|8195.9|8170.9|10
1668716400000|2022-11-17 20:20:00|8196.3|8171.3|8196|8171|8196.3|8171.3|8196|8171|10
1668716700000|2022-11-17 20:25:00|8195.9|8170.9|8196.1|8171.1|8196.1|8171.1|8195.9|8170.9|4
1668717000000|2022-11-17 20:30:00|8196|8171|8195.4|8170.4|8196.2|8171.2|8195.1|8170.1|17
1668717300000|2022-11-17 20:35:00|8195.3|8170.3|8195.3|8170.3|8195.6|8170.6|8195.2|8170.2|16
1668717600000|2022-11-17 20:40:00|8195.2|8170.2|8195.3|8170.3|8195.3|8170.3|8195.2|8170.2|2
1668717900000|2022-11-17 20:45:00|8195.2|8170.2|8193.4|8168.4|8195.3|8170.3|8191.3|8166.3|31
1668718200000|2022-11-17 20:50:00|8193.2|8168.2|8193|8168|8193.2|8168.2|8192.9|8167.9|21
1668731400000|2022-11-18 00:30:00|8184.9|8159.9|8184.9|8159.9|8184.9|8159.9|8184.9|8159.9|1
1668733200000|2022-11-18 01:00:00|8187.5|8162.5|8187.8|8162.8|8187.9|8162.9|8187.5|8162.5|13
1668733500000|2022-11-18 01:05:00|8188.5|8163.5|8187.5|8162.5|8189.1|8164.1|8187.5|8162.5|31
1668733800000|2022-11-18 01:10:00|8187|8162|8185.4|8160.4|8187|8162|8185.3|8160.3|27
1668734400000|2022-11-18 01:20:00|8185.2|8160.2|8180.8|8155.8|8185.2|8160.2|8180.8|8155.8|27
1668734700000|2022-11-18 01:25:00|8180.9|8155.9|8180.4|8155.4|8180.9|8155.9|8180.3|8155.3|16
1668735000000|2022-11-18 01:30:00|8180.3|8155.3|8180.3|8155.3|8186.4|8161.4|8180.3|8155.3|14
1668735300000|2022-11-18 01:35:00|8180.4|8155.4|8181.6|8156.6|8181.6|8156.6|8180.4|8155.4|6
1668735600000|2022-11-18 01:40:00|8181.7|8156.7|8182.4|8157.4|8185.1|8160.1|8181.6|8156.6|31
1668735900000|2022-11-18 01:45:00|8182.6|8157.6|8182.8|8157.8|8183.3|8158.3|8182.6|8157.6|12
1668736200000|2022-11-18 01:50:00|8182.9|8157.9|8183.5|8158.5|8184|8159|8182.9|8157.9|8
1668736500000|2022-11-18 01:55:00|8183.4|8158.4|8182.8|8157.8|8183.5|8158.5|8182.7|8157.7|15
1668736800000|2022-11-18 02:00:00|8182.9|8157.9|8182.2|8157.2|8182.9|8157.9|8182.2|8157.2|11
1668737100000|2022-11-18 02:05:00|8182.3|8157.3|8182.3|8157.3|8182.3|8157.3|8182.3|8157.3|1
1668738300000|2022-11-18 02:25:00|8182.4|8157.4|8182.6|8157.6|8182.7|8157.7|8182.4|8157.4|6
1668738600000|2022-11-18 02:30:00|8182.5|8157.5|8179.4|8154.4|8182.5|8157.5|8177.7|8152.7|20
1668739500000|2022-11-18 02:45:00|8179.3|8154.3|8180.1|8155.1|8180.1|8155.1|8179.2|8154.2|9
1668739800000|2022-11-18 02:50:00|8180|8155|8180.2|8155.2|8180.2|8155.2|8180|8155|7
1668740100000|2022-11-18 02:55:00|8180.6|8155.6|8182.5|8157.5|8182.5|8157.5|8180.6|8155.6|11
1668740400000|2022-11-18 03:00:00|8183.2|8158.2|8182.2|8157.2|8183.2|8158.2|8181.9|8156.9|95
1668740700000|2022-11-18 03:05:00|8182.1|8157.1|8182.9|8157.9|8183.2|8158.2|8181.9|8156.9|32
1668741000000|2022-11-18 03:10:00|8183.1|8158.1|8183.3|8158.3|8183.4|8158.4|8182.1|8157.1|64
1668741300000|2022-11-18 03:15:00|8183.2|8158.2|8188.9|8163.9|8192.2|8167.2|8183.1|8158.1|102
1668741600000|2022-11-18 03:20:00|8188.8|8163.8|8188.8|8163.8|8189.8|8164.8|8188.1|8163.1|39
1668741900000|2022-11-18 03:25:00|8189|8164|8185.6|8160.6|8189.9|8164.9|8184.6|8159.6|142
1668742200000|2022-11-18 03:30:00|8185.5|8160.5|8188.6|8163.6|8189.1|8164.1|8185.1|8160.1|348
1668742500000|2022-11-18 03:35:00|8188.5|8163.5|8185.2|8160.2|8189.5|8164.5|8184.6|8159.6|247
1668742800000|2022-11-18 03:40:00|8185.3|8160.3|8181.8|8156.8|8185.3|8160.3|8181.4|8156.4|232
1668743100000|2022-11-18 03:45:00|8182|8157|8181.9|8156.9|8183.2|8163.3|8177|8155.2|205
1668743400000|2022-11-18 03:50:00|8182|8157|8185.8|8160.8|8185.9|8160.9|8181.9|8156.9|132
1668743700000|2022-11-18 03:55:00|8185.2|8160.2|8186.1|8161.1|8187.9|8162.9|8185.2|8160.2|134
1668744000000|2022-11-18 04:00:00|8186.2|8161.2|8181|8166|8187.3|8166.5|8180.9|8160.4|140
1668744300000|2022-11-18 04:05:00|8180.9|8165.9|8187.8|8162.8|8187.9|8167.1|8179.6|8161.1|92
1668744600000|2022-11-18 04:10:00|8187.9|8162.9|8193.8|8168.8|8194.4|8169.4|8187.9|8162.9|162
1668744900000|2022-11-18 04:15:00|8193.1|8168.1|8195.4|8170.4|8195.8|8170.8|8192.6|8167.6|163
1668745200000|2022-11-18 04:20:00|8195.3|8170.3|8195.9|8170.9|8196.8|8171.8|8194.9|8169.9|116
1668745500000|2022-11-18 04:25:00|8195.8|8170.8|8195.2|8170.2|8197.7|8177.7|8192.4|8170.2|88
1668745800000|2022-11-18 04:30:00|8195.4|8170.4|8197.4|8172.4|8198.2|8173.2|8195.4|8170.4|117
1668746100000|2022-11-18 04:35:00|8197.3|8172.3|8197.8|8172.8|8198.1|8173.1|8195.8|8170.8|75
1668746400000|2022-11-18 04:40:00|8197.7|8172.7|8198.2|8173.2|8199.6|8178|8192.6|8171.8|146
1668746700000|2022-11-18 04:45:00|8198.3|8173.3|8200|8175|8200.4|8175.4|8197.7|8172.7|113
1668747000000|2022-11-18 04:50:00|8199.9|8174.9|8200.1|8175.1|8202.5|8177.5|8199.5|8174.5|106
1668747300000|2022-11-18 04:55:00|8200.2|8175.2|8197.2|8172.2|8200.2|8175.2|8196.3|8171.3|114
1668747600000|2022-11-18 05:00:00|8197.1|8172.1|8189.9|8174.9|8197.3|8176.3|8189.4|8171.1|84
1668747900000|2022-11-18 05:05:00|8190|8175|8190.6|8175.6|8191.5|8176.5|8189.9|8174.9|136
1668748200000|2022-11-18 05:10:00|8190.7|8175.7|8194.6|8169.6|8196.2|8175.9|8190.7|8169.4|72
1668748500000|2022-11-18 05:15:00|8189.6|8174.6|8189.3|8174.3|8194.9|8175.1|8187.2|8168.6|115
1668748800000|2022-11-18 05:20:00|8189.2|8174.2|8191.3|8176.3|8191.3|8176.3|8188.4|8173.4|85
1668749100000|2022-11-18 05:25:00|8191.2|8176.2|8189.8|8174.8|8191.3|8176.3|8189.6|8174.6|63
1668749400000|2022-11-18 05:30:00|8189.9|8174.9|8190.9|8175.9|8190.9|8175.9|8189.6|8174.6|67
1668749700000|2022-11-18 05:35:00|8191|8176|8196.1|8181.1|8196.1|8181.1|8190.8|8175.8|101
1668750000000|2022-11-18 05:40:00|8196|8181|8202.3|8177.3|8203.3|8183.1|8195|8175.2|180
1668750300000|2022-11-18 05:45:00|8202.4|8177.4|8199|8184|8203.5|8184|8197|8177.1|107
1668750600000|2022-11-18 05:50:00|8199.1|8184.1|8198.5|8183.5|8203.7|8184.2|8196.6|8176.6|101
1668750900000|2022-11-18 05:55:00|8198.4|8183.4|8196.1|8181.1|8203.2|8184.4|8195.8|8175.7|147
1668751200000|2022-11-18 06:00:00|8196|8181|8194.3|8179.3|8200.6|8181|8193.3|8173.2|109
1668751500000|2022-11-18 06:05:00|8194.2|8179.2|8194.6|8179.6|8195.1|8180.1|8193.5|8178.5|114
1668751800000|2022-11-18 06:10:00|8194.7|8179.7|8195.5|8180.5|8196|8181|8194.4|8179.4|62
1668752100000|2022-11-18 06:15:00|8195.6|8180.6|8200.1|8175.1|8200.6|8180.7|8194.5|8175.1|62
1668752400000|2022-11-18 06:20:00|8200.2|8175.2|8200.1|8175.1|8200.7|8180.8|8195.2|8174.8|51
1668752700000|2022-11-18 06:25:00|8200.2|8175.2|8201.4|8176.4|8201.4|8181.8|8195.4|8175.2|45
1668753000000|2022-11-18 06:30:00|8201.3|8176.3|8200|8185|8202.2|8185.9|8196.5|8176.3|118
1668753300000|2022-11-18 06:35:00|8200.1|8185.1|8201.1|8186.1|8205.8|8186.2|8199.6|8180|123
1668753600000|2022-11-18 06:40:00|8200.7|8185.7|8200.1|8185.1|8201.1|8186.1|8198.6|8183.6|98
1668753900000|2022-11-18 06:45:00|8200|8185|8195.2|8180.2|8204.4|8185|8195.2|8176.8|162
1668754200000|2022-11-18 06:50:00|8195.4|8180.4|8195|8170|8197.3|8180.5|8190.7|8169.9|167
1668754500000|2022-11-18 06:55:00|8194.9|8169.9|8191.7|8166.7|8194.9|8175.7|8187.7|8166.4|178
1668754800000|2022-11-18 07:00:00|8191.6|8166.6|8192.8|8167.8|8193.8|8173.3|8186|8164.7|187
1668755100000|2022-11-18 07:05:00|8192.9|8167.9|8189.4|8164.4|8193|8170.8|8185.6|8164.2|180
1668755400000|2022-11-18 07:10:00|8189.3|8164.3|8185|8170|8191|8170.6|8184.3|8164.3|138
1668755700000|2022-11-18 07:15:00|8184.9|8169.9|8187.6|8172.6|8192.8|8173.4|8184.5|8166.9|132
1668756000000|2022-11-18 07:20:00|8187.5|8172.5|8191.1|8176.1|8192|8177|8187.5|8172.5|99
1668756300000|2022-11-18 07:25:00|8191.2|8176.2|8194.1|8179.1|8194.4|8179.4|8190.9|8175.9|108
1668756600000|2022-11-18 07:30:00|8194.2|8179.2|8193.7|8178.7|8201.9|8182.7|8193.2|8176.9|200
1668756900000|2022-11-18 07:35:00|8193.8|8178.8|8192.4|8177.4|8198.8|8179.7|8192|8172.8|124
1668757200000|2022-11-18 07:40:00|8192.6|8177.6|8197.6|8172.6|8198.4|8178.1|8190.6|8171.5|152
1668757500000|2022-11-18 07:45:00|8197.5|8172.5|8196.4|8171.4|8197.7|8176.3|8190.1|8170.6|97
1668757800000|2022-11-18 07:50:00|8196.5|8171.5|8197.1|8172.1|8197.5|8177.3|8190.8|8171.2|116
1668758100000|2022-11-18 07:55:00|8196.7|8171.7|8198.8|8173.8|8198.9|8173.9|8196.7|8171.7|116
1668758400000|2022-11-18 08:00:00|8198.7|8173.7|8200.2|8175.2|8201.5|8176.5|8197|8172|147
1668758700000|2022-11-18 08:05:00|8199.7|8174.7|8194.3|8179.3|8199.7|8179.6|8193.4|8172.8|87
1668759000000|2022-11-18 08:10:00|8194.2|8179.2|8197.9|8172.9|8199.6|8182|8188.8|8170.6|247
1668759300000|2022-11-18 08:15:00|8198|8173|8201.4|8176.4|8202.2|8181.6|8194.6|8173|156
1668759600000|2022-11-18 08:20:00|8201.6|8176.6|8205.4|8180.4|8206|8181|8201.4|8176.4|222
1668759900000|2022-11-18 08:25:00|8205.5|8180.5|8204.4|8179.4|8207.2|8185.5|8199.4|8178.9|154
1668760200000|2022-11-18 08:30:00|8204.5|8179.5|8204.4|8179.4|8205.7|8185.9|8199.1|8178.4|127
1668760500000|2022-11-18 08:35:00|8204.5|8179.5|8205.6|8180.6|8206|8186|8200.2|8178.6|115
1668760800000|2022-11-18 08:40:00|8205.8|8180.8|8207.3|8182.3|8209.6|8189.4|8202.3|8180.8|140
1668761100000|2022-11-18 08:45:00|8207.2|8182.2|8206.2|8181.2|8208|8187.5|8200|8180.4|157
1668761400000|2022-11-18 08:50:00|8206.3|8181.3|8203.7|8178.7|8206.8|8187|8200.9|8178.4|103
1668761700000|2022-11-18 08:55:00|8203|8178|8198|8183|8203|8183.4|8195.4|8175.2|89
1668762000000|2022-11-18 09:00:00|8198.1|8183.1|8196.8|8181.8|8204.8|8184.5|8196.8|8177.6|92
1668762300000|2022-11-18 09:05:00|8196.6|8181.6|8199.2|8174.2|8200.1|8181.8|8194.7|8173.2|142
1668762600000|2022-11-18 09:10:00|8199.1|8174.1|8197.7|8182.7|8201.2|8182.7|8194.1|8173.5|152
1668762900000|2022-11-18 09:15:00|8197.6|8182.6|8201.9|8176.9|8201.9|8182.7|8195.5|8175.1|141
1668763200000|2022-11-18 09:20:00|8202|8177|8193.5|8178.5|8202|8182.2|8193|8175.4|128
1668763500000|2022-11-18 09:25:00|8193.4|8178.4|8200.1|8175.1|8201.3|8181.5|8192.7|8174.1|195
1668763800000|2022-11-18 09:30:00|8200.2|8175.2|8194|8179|8200.6|8180.5|8193.4|8173.4|64
1668764100000|2022-11-18 09:35:00|8193.9|8178.9|8199|8174|8199.6|8179.9|8192.9|8172.7|109
1668764400000|2022-11-18 09:40:00|8199.1|8174.1|8193.8|8178.8|8199.6|8178.9|8191.9|8172|128
1668764700000|2022-11-18 09:45:00|8198.7|8173.7|8199.2|8174.2|8199.3|8179.6|8191.8|8171.7|98
1668765000000|2022-11-18 09:50:00|8199.1|8174.1|8199.9|8174.9|8202.4|8180.2|8194.1|8173.7|136
1668765300000|2022-11-18 09:55:00|8200|8175|8195.9|8180.9|8203.8|8180.9|8195.5|8175|160
1668765600000|2022-11-18 10:00:00|8200.7|8175.7|8195.9|8180.9|8202.1|8182.4|8195.3|8175.7|107
1668765900000|2022-11-18 10:05:00|8195.4|8180.4|8198.3|8173.3|8200.9|8180.8|8193.7|8173.2|90
1668766200000|2022-11-18 10:10:00|8198.4|8173.4|8200.5|8175.5|8201|8180.5|8191.9|8171.8|99
1668766500000|2022-11-18 10:15:00|8200.6|8175.6|8200|8175|8200.7|8180.3|8193.9|8174|79
1668766800000|2022-11-18 10:20:00|8199.9|8174.9|8201.4|8176.4|8202.9|8177.9|8199.8|8174.8|61
1668767100000|2022-11-18 10:25:00|8201.3|8176.3|8203.2|8178.2|8203.6|8183.6|8197.4|8175.8|64
1668767400000|2022-11-18 10:30:00|8203.1|8178.1|8197.1|8182.1|8203.1|8182.4|8196.7|8176.5|70
1668767700000|2022-11-18 10:35:00|8196.7|8181.7|8200.7|8175.7|8202.7|8183.6|8196.6|8175.5|72
1668768000000|2022-11-18 10:40:00|8200.2|8175.2|8199.4|8174.4|8200.2|8175.2|8198|8173|73
1668768300000|2022-11-18 10:45:00|8199.1|8174.1|8193|8178|8199.1|8179|8192.3|8172.1|102
1668768600000|2022-11-18 10:50:00|8193.1|8178.1|8192.2|8177.2|8193.1|8178.1|8191.6|8176.6|87
1668768900000|2022-11-18 10:55:00|8192.3|8177.3|8194.4|8179.4|8194.9|8179.9|8192.3|8177.3|64
1668769200000|2022-11-18 11:00:00|8194.5|8179.5|8199.7|8174.7|8200.3|8181.7|8194.4|8174.7|73
1668769500000|2022-11-18 11:05:00|8199.5|8174.5|8199|8174|8200.1|8175.1|8198.2|8173.2|108
1668769800000|2022-11-18 11:10:00|8199.1|8174.1|8200.5|8175.5|8200.5|8175.5|8199.1|8174.1|48
1668770100000|2022-11-18 11:15:00|8200.4|8175.4|8199.2|8174.2|8200.4|8175.4|8199|8174|52
1668770400000|2022-11-18 11:20:00|8199.4|8174.4|8200.4|8175.4|8200.4|8175.4|8198.6|8173.6|41
1668770700000|2022-11-18 11:25:00|8200.5|8175.5|8201.9|8176.9|8201.9|8180.7|8194.8|8174.9|82
1668771000000|2022-11-18 11:30:00|8202|8177|8201.9|8176.9|8202.2|8177.2|8201.5|8176.5|23
1668771300000|2022-11-18 11:35:00|8201.7|8176.7|8202|8177|8202|8177|8201.5|8176.5|9
1668771600000|2022-11-18 11:40:00|8201.9|8176.9|8205.5|8180.5|8205.5|8182.3|8197.3|8176.9|29
1668771900000|2022-11-18 11:45:00|8205.4|8180.4|8205.1|8180.1|8205.6|8180.6|8203.4|8178.4|42
1668772200000|2022-11-18 11:50:00|8205.2|8180.2|8205.4|8180.4|8205.4|8180.4|8203.9|8178.9|33
1668772500000|2022-11-18 11:55:00|8205.3|8180.3|8202.9|8177.9|8205.4|8180.4|8202.3|8177.3|43
1668772800000|2022-11-18 12:00:00|8203|8178|8202.4|8177.4|8203.1|8178.1|8202.3|8177.3|35
1668773100000|2022-11-18 12:05:00|8202.5|8177.5|8201.5|8176.5|8202.6|8177.6|8201.3|8176.3|23
1668773400000|2022-11-18 12:10:00|8201.4|8176.4|8200.4|8175.4|8201.4|8176.4|8199.8|8174.8|42
1668773700000|2022-11-18 12:15:00|8200.3|8175.3|8197.4|8172.4|8200.3|8175.3|8197.2|8172.2|62
1668774000000|2022-11-18 12:20:00|8197.5|8172.5|8197.3|8172.3|8197.9|8172.9|8197.3|8172.3|46
1668774300000|2022-11-18 12:25:00|8197.4|8172.4|8197.5|8172.5|8197.8|8172.8|8197|8172|48
1668774600000|2022-11-18 12:30:00|8197.6|8172.6|8196.9|8171.9|8197.8|8172.8|8196.5|8171.5|36
1668774900000|2022-11-18 12:35:00|8196.7|8171.7|8199.6|8174.6|8200.7|8175.7|8196.7|8171.7|65
1668775200000|2022-11-18 12:40:00|8200.2|8175.2|8200.4|8175.4|8200.4|8175.4|8200|8175|21
1668775500000|2022-11-18 12:45:00|8200.3|8175.3|8200.1|8175.1|8200.3|8175.3|8199.9|8174.9|16
1668775800000|2022-11-18 12:50:00|8200|8175|8200.6|8175.6|8200.6|8175.6|8199.9|8174.9|19
1668776100000|2022-11-18 12:55:00|8201.8|8176.8|8201.7|8176.7|8202|8177|8201.1|8176.1|49
1668776400000|2022-11-18 13:00:00|8201.6|8176.6|8201|8176|8202.3|8177.3|8201|8176|52
1668776700000|2022-11-18 13:05:00|8200.9|8175.9|8200.1|8175.1|8201.2|8176.2|8200.1|8175.1|42
1668777000000|2022-11-18 13:10:00|8199.6|8174.6|8200|8175|8200.2|8175.2|8199.5|8174.5|40
1668777300000|2022-11-18 13:15:00|8200.1|8175.1|8198.7|8173.7|8200.2|8175.2|8198.6|8173.6|39
1668777600000|2022-11-18 13:20:00|8198.6|8173.6|8198|8173|8198.8|8173.8|8197.9|8172.9|50
1668777900000|2022-11-18 13:25:00|8197.9|8172.9|8197.8|8172.8|8198.2|8173.2|8197.5|8172.5|25
1668778200000|2022-11-18 13:30:00|8197.7|8172.7|8198.6|8173.6|8198.6|8173.6|8197.7|8172.7|20
1668778500000|2022-11-18 13:35:00|8198.5|8173.5|8198.2|8173.2|8198.9|8173.9|8198|8173|43
1668778800000|2022-11-18 13:40:00|8198.3|8173.3|8198.2|8173.2|8198.5|8173.5|8198.1|8173.1|13
1668779100000|2022-11-18 13:45:00|8198.1|8173.1|8198.7|8173.7|8198.7|8173.7|8197.9|8172.9|23
1668779400000|2022-11-18 13:50:00|8198.9|8173.9|8198.8|8173.8|8199.2|8174.2|8198.4|8173.4|58
1668779700000|2022-11-18 13:55:00|8198.9|8173.9|8198.5|8173.5|8199.5|8174.5|8198.3|8173.3|54
1668780000000|2022-11-18 14:00:00|8198.6|8173.6|8197.6|8172.6|8199|8174|8197.6|8172.6|85
1668780300000|2022-11-18 14:05:00|8197.7|8172.7|8196.5|8171.5|8197.8|8172.8|8195.7|8170.7|51
1668780600000|2022-11-18 14:10:00|8196.6|8171.6|8198.1|8173.1|8199.1|8179.2|8192.4|8171.4|90
1668780900000|2022-11-18 14:15:00|8198.3|8173.3|8197.4|8172.4|8198.3|8173.3|8197.2|8172.2|39
1668781200000|2022-11-18 14:20:00|8197.3|8172.3|8193.8|8168.8|8197.4|8172.4|8193.2|8168.2|92
1668781500000|2022-11-18 14:25:00|8193.6|8168.6|8190|8165|8196.9|8171.9|8189.9|8164.9|156
1668781800000|2022-11-18 14:30:00|8189.9|8164.9|8192.1|8167.1|8192.8|8167.8|8189.2|8164.2|228
1668782100000|2022-11-18 14:35:00|8192.2|8167.2|8190|8165|8192.2|8167.2|8190|8165|51
1668782400000|2022-11-18 14:40:00|8189.9|8164.9|8190.1|8165.1|8191|8166|8189.9|8164.9|37
1668782700000|2022-11-18 14:45:00|8190|8165|8190.9|8165.9|8190.9|8170.9|8185|8164.8|36
1668783000000|2022-11-18 14:50:00|8190.8|8165.8|8191.6|8166.6|8192.2|8167.2|8190.7|8165.7|40
1668783300000|2022-11-18 14:55:00|8191.1|8166.1|8192.4|8167.4|8193.3|8168.3|8191.1|8166.1|44
1668783600000|2022-11-18 15:00:00|8192.5|8167.5|8194.3|8169.3|8195.4|8170.4|8192.4|8167.4|95
1668783900000|2022-11-18 15:05:00|8194.2|8169.2|8194.1|8169.1|8194.9|8169.9|8194.1|8169.1|53
1668784200000|2022-11-18 15:10:00|8194.2|8169.2|8190.7|8165.7|8194.2|8169.2|8190.7|8165.7|44
1668784500000|2022-11-18 15:15:00|8190.6|8165.6|8187|8162|8190.7|8165.7|8187|8162|49
1668784800000|2022-11-18 15:20:00|8187.1|8162.1|8187|8162|8187.2|8162.2|8187|8162|23
1668785100000|2022-11-18 15:25:00|8187.1|8162.1|8186|8161|8187.1|8162.1|8186|8161|45
1668785400000|2022-11-18 15:30:00|8186.1|8161.1|8183|8158|8186.6|8161.6|8183|8158|62
1668785700000|2022-11-18 15:35:00|8183.1|8158.1|8183.2|8158.2|8183.9|8158.9|8182.2|8157.2|112
1668786000000|2022-11-18 15:40:00|8183.1|8158.1|8183.9|8158.9|8184|8159|8183.1|8158.1|56
1668786300000|2022-11-18 15:45:00|8184|8159|8184|8159|8184.1|8159.1|8183.9|8158.9|17
1668786600000|2022-11-18 15:50:00|8184.2|8159.2|8184|8159|8184.2|8159.2|8184|8159|26
1668786900000|2022-11-18 15:55:00|8184.1|8159.1|8184|8159|8184.7|8159.7|8184|8159|68
1668787200000|2022-11-18 16:00:00|8184.1|8159.1|8187.1|8162.1|8188.6|8163.6|8184|8159|55
1668787500000|2022-11-18 16:05:00|8187.2|8162.2|8188.6|8163.6|8188.9|8163.9|8186.9|8161.9|28
1668787800000|2022-11-18 16:10:00|8188.5|8163.5|8187.6|8162.6|8189.6|8164.6|8187.4|8162.4|44
1668788100000|2022-11-18 16:15:00|8187.5|8162.5|8186.3|8161.3|8187.5|8162.5|8186.2|8161.2|27
1668788400000|2022-11-18 16:20:00|8186.2|8161.2|8186.1|8161.1|8187|8162|8184.6|8159.6|115
1668788700000|2022-11-18 16:25:00|8186.2|8161.2|8188.6|8163.6|8189.2|8164.2|8185.9|8160.9|66
1668789000000|2022-11-18 16:30:00|8188.7|8163.7|8191.3|8166.3|8191.3|8166.3|8188.2|8163.2|69
1668789300000|2022-11-18 16:35:00|8191.6|8166.6|8192|8167|8192.4|8167.4|8190.8|8165.8|71
1668789600000|2022-11-18 16:40:00|8191.9|8166.9|8192.8|8167.8|8192.9|8167.9|8191.9|8166.9|96
1668789900000|2022-11-18 16:45:00|8192.9|8167.9|8192.8|8167.8|8193.8|8168.8|8192.3|8167.3|124
1668790200000|2022-11-18 16:50:00|8192.7|8167.7|8192.1|8167.1|8193.1|8168.1|8192|8167|69
1668790500000|2022-11-18 16:55:00|8192.2|8167.2|8192.1|8167.1|8192.5|8167.5|8191.4|8166.4|30
1668790800000|2022-11-18 17:00:00|8192|8167|8192.5|8167.5|8192.9|8167.9|8191.6|8166.6|75
1668791100000|2022-11-18 17:05:00|8192.6|8167.6|8192.2|8167.2|8194.5|8169.5|8191.4|8166.4|66
1668791400000|2022-11-18 17:10:00|8192.3|8167.3|8192.5|8167.5|8192.8|8167.8|8191.7|8166.7|64
1668791700000|2022-11-18 17:15:00|8192.4|8167.4|8191.2|8166.2|8193.2|8168.2|8191|8166|75
1668792000000|2022-11-18 17:20:00|8191.3|8166.3|8191.7|8166.7|8191.8|8166.8|8190.2|8165.2|38
1668792300000|2022-11-18 17:25:00|8191.6|8166.6|8190.9|8165.9|8191.6|8166.6|8189.7|8164.7|27
1668792600000|2022-11-18 17:30:00|8191|8166|8190.2|8165.2|8191.4|8166.4|8190.1|8165.1|14
1668792900000|2022-11-18 17:35:00|8190.3|8165.3|8188.6|8163.6|8190.3|8165.3|8188.2|8163.2|22
1668793200000|2022-11-18 17:40:00|8188.5|8163.5|8190.2|8165.2|8190.2|8165.2|8188.5|8163.5|37
1668793500000|2022-11-18 17:45:00|8190.1|8165.1|8188.7|8163.7|8190.2|8165.2|8188.6|8163.6|39
1668793800000|2022-11-18 17:50:00|8188.6|8163.6|8190.6|8165.6|8191|8166|8188.6|8163.6|60
1668794100000|2022-11-18 17:55:00|8190.7|8165.7|8190.6|8165.6|8190.9|8165.9|8190.6|8165.6|33
1668794400000|2022-11-18 18:00:00|8190.7|8165.7|8191.6|8166.6|8191.7|8166.7|8190.6|8165.6|34
1668794700000|2022-11-18 18:05:00|8191.7|8166.7|8191.5|8166.5|8191.7|8166.7|8191.3|8166.3|14
1668795000000|2022-11-18 18:10:00|8191.6|8166.6|8191.6|8166.6|8191.6|8166.6|8191.5|8166.5|17
1668795300000|2022-11-18 18:15:00|8191.7|8166.7|8191.7|8166.7|8191.7|8166.7|8191.6|8166.6|23
1668795600000|2022-11-18 18:20:00|8191.8|8166.8|8192|8167|8192.1|8167.1|8191.8|8166.8|10
1668795900000|2022-11-18 18:25:00|8191.9|8166.9|8190.7|8165.7|8192|8167|8190.4|8165.4|40
1668796200000|2022-11-18 18:30:00|8190.8|8165.8|8191|8166|8191|8166|8190.6|8165.6|35
1668796500000|2022-11-18 18:35:00|8190.9|8165.9|8190.8|8165.8|8191.4|8166.4|8190.8|8165.8|15
1668796800000|2022-11-18 18:40:00|8190.9|8165.9|8190.8|8165.8|8190.9|8165.9|8190.8|8165.8|2
1668797700000|2022-11-18 18:55:00|8190.6|8165.6|8190.7|8165.7|8190.7|8165.7|8190.3|8165.3|6
1668798000000|2022-11-18 19:00:00|8190.6|8165.6|8190.2|8165.2|8190.6|8165.6|8190.2|8165.2|12
1668798300000|2022-11-18 19:05:00|8190.3|8165.3|8190.3|8165.3|8190.3|8165.3|8190.3|8165.3|1
1668798600000|2022-11-18 19:10:00|8190.2|8165.2|8190.2|8165.2|8190.2|8165.2|8190.2|8165.2|1
1668798900000|2022-11-18 19:15:00|8190|8165|8189.7|8164.7|8190|8165|8189.7|8164.7|10
1668799200000|2022-11-18 19:20:00|8189.6|8164.6|8189.6|8164.6|8189.7|8164.7|8189.6|8164.6|5
1668799500000|2022-11-18 19:25:00|8189.7|8164.7|8188.8|8163.8|8189.7|8164.7|8188.8|8163.8|24
1668799800000|2022-11-18 19:30:00|8188.9|8163.9|8189.6|8164.6|8189.6|8164.6|8188.6|8163.6|52
1668800100000|2022-11-18 19:35:00|8189.7|8164.7|8189.6|8164.6|8189.8|8164.8|8189.6|8164.6|4
1668800400000|2022-11-18 19:40:00|8189.5|8164.5|8189.3|8164.3|8189.5|8164.5|8189.2|8164.2|3
1668800700000|2022-11-18 19:45:00|8189.2|8164.2|8189.4|8164.4|8189.4|8164.4|8189.2|8164.2|5
1668801300000|2022-11-18 19:55:00|8189.3|8164.3|8188.2|8163.2|8189.3|8164.3|8188.2|8163.2|23
1668801600000|2022-11-18 20:00:00|8188.3|8163.3|8186|8161|8188.3|8163.3|8185.9|8160.9|21
1668801900000|2022-11-18 20:05:00|8185.9|8160.9|8185.5|8160.5|8186.1|8161.1|8185|8160|45
1668802200000|2022-11-18 20:10:00|8185.3|8160.3|8185.1|8160.1|8185.3|8160.3|8183|8158|139
1668802500000|2022-11-18 20:15:00|8185|8160|8185.1|8160.1|8185.2|8160.2|8184.3|8159.3|47
1668802800000|2022-11-18 20:20:00|8185|8160|8184.5|8159.5|8185.1|8160.1|8184|8159|59
1668803100000|2022-11-18 20:25:00|8184.6|8159.6|8184.7|8159.7|8184.9|8159.9|8184.4|8159.4|22
1668803400000|2022-11-18 20:30:00|8184.8|8159.8|8184.9|8159.9|8184.9|8159.9|8184.6|8159.6|6
1668990600000|2022-11-21 00:30:00|8181.5|8156.5|8181.5|8156.5|8181.5|8156.5|8181.5|8156.5|1
1668992400000|2022-11-21 01:00:00|8192|8167|8194.2|8169.2|8194.2|8169.2|8192|8167|5
1668992700000|2022-11-21 01:05:00|8193.9|8167.2|8190.7|8165.7|8193.9|8167.2|8190.5|8165.5|28
1668993000000|2022-11-21 01:10:00|8190.8|8165.8|8190.8|8165.8|8190.8|8165.8|8190.8|8165.8|1
1668993300000|2022-11-21 01:15:00|8191.2|8166.2|8194|8169|8194.1|8169.1|8191.2|8166.2|12
1668993600000|2022-11-21 01:20:00|8194.1|8169.1|8199.8|8174.8|8200|8175|8194|8169|41
1668993900000|2022-11-21 01:25:00|8199.9|8174.9|8201.4|8176.4|8201.9|8176.9|8199.9|8174.9|24
1668994200000|2022-11-21 01:30:00|8201.5|8176.5|8202.6|8177.6|8202.6|8177.6|8201.4|8176.4|16
1668994500000|2022-11-21 01:35:00|8202.7|8177.7|8202.4|8177.4|8204.3|8179.3|8202.4|8177.4|51
1668994800000|2022-11-21 01:40:00|8202.5|8177.5|8203|8178|8203.1|8178.1|8202.3|8177.3|10
1668995100000|2022-11-21 01:45:00|8203.1|8178.1|8203|8178|8203.1|8178.1|8203|8178|2
1668995400000|2022-11-21 01:50:00|8202.9|8177.9|8202.7|8177.7|8202.9|8177.9|8202.7|8177.7|2
1668996300000|2022-11-21 02:05:00|8202.8|8177.8|8202.9|8177.9|8202.9|8177.9|8202.8|8177.8|2
1668996600000|2022-11-21 02:10:00|8202.8|8177.8|8203|8178|8203|8178|8202.8|8177.8|3
1668996900000|2022-11-21 02:15:00|8206|8181|8205.2|8180.2|8209.1|8184.1|8204.5|8179.5|54
1668997500000|2022-11-21 02:25:00|8205.6|8180.6|8208.8|8183.8|8208.9|8183.9|8205.6|8180.6|33
1668997800000|2022-11-21 02:30:00|8208.9|8183.9|8210.9|8185.9|8210.9|8185.9|8208.5|8183.5|40
1668998100000|2022-11-21 02:35:00|8210.8|8185.8|8209.8|8184.8|8210.8|8185.8|8209.8|8184.8|11
1668998400000|2022-11-21 02:40:00|8209.9|8184.9|8208.8|8183.8|8210.8|8185.8|8208.5|8183.5|41
1668998700000|2022-11-21 02:45:00|8209|8184|8213.8|8188.6|8216.2|8190.7|8208.6|8183.6|80
1668999000000|2022-11-21 02:50:00|8213.7|8188.7|8213.9|8188.9|8213.9|8188.9|8213.7|8188.7|14
1668999600000|2022-11-21 03:00:00|8212.8|8186.7|8211.3|8186.3|8212.8|8187|8209.3|8184.3|94
1668999900000|2022-11-21 03:05:00|8211.5|8186.5|8213.2|8188.2|8213.4|8188.4|8211.5|8186.5|15
1669000500000|2022-11-21 03:15:00|8213.3|8188.3|8213.3|8188.3|8213.4|8188.4|8213.2|8188.2|5
1669001100000|2022-11-21 03:25:00|8213.2|8188.2|8212.9|8187.9|8213.2|8188.2|8212.3|8187.3|11
1669001400000|2022-11-21 03:30:00|8212.8|8187.8|8211.6|8186.6|8215|8190|8209.4|8184.4|306
1669001700000|2022-11-21 03:35:00|8211.5|8186.5|8214.5|8189.5|8214.6|8189.6|8211.5|8186.5|181
1669002000000|2022-11-21 03:40:00|8214.6|8189.6|8213.5|8188.5|8214.6|8194.7|8208.5|8187.7|110
1669002300000|2022-11-21 03:45:00|8213.4|8188.4|8211.5|8186.5|8213.4|8188.4|8210.7|8185.7|86
1669002600000|2022-11-21 03:50:00|8211.6|8186.6|8217|8192|8217.5|8192.5|8211.6|8186.6|145
1669002900000|2022-11-21 03:55:00|8216.9|8191.9|8215.7|8190.7|8216.9|8191.9|8215.1|8190.1|85
1669003200000|2022-11-21 04:00:00|8215.9|8190.9|8215.4|8190.4|8216.3|8191.3|8213.4|8188.4|106
1669003500000|2022-11-21 04:05:00|8215.3|8190.3|8215.3|8190.3|8215.7|8190.7|8214.6|8189.6|50
1669003800000|2022-11-21 04:10:00|8215.1|8190.1|8220.1|8195.1|8220.3|8195.3|8214.8|8189.8|113
1669004100000|2022-11-21 04:15:00|8220|8195|8219.4|8194.4|8221.7|8196.7|8218.3|8193.3|137
1669004400000|2022-11-21 04:20:00|8219.3|8194.3|8214.2|8199.2|8221.1|8199.5|8214.2|8194.3|78
1669004700000|2022-11-21 04:25:00|8214|8199|8215.1|8200.1|8219.9|8200.2|8213.1|8194.2|90
1669005000000|2022-11-21 04:30:00|8215|8200|8221|8196|8221.4|8201.8|8215|8194.6|110
1669005300000|2022-11-21 04:35:00|8220.9|8195.9|8220.7|8195.7|8223.1|8203.7|8215.7|8195.2|103
1669005600000|2022-11-21 04:40:00|8220.8|8195.8|8219.3|8194.3|8221.1|8199|8213.5|8193.3|74
1669005900000|2022-11-21 04:45:00|8219.4|8194.4|8220|8195|8220.7|8195.7|8219.4|8194.4|95
1669006200000|2022-11-21 04:50:00|8220.2|8195.2|8221.7|8196.7|8221.8|8196.8|8220|8195|55
1669006500000|2022-11-21 04:55:00|8221.6|8196.6|8218.9|8193.9|8221.6|8200.5|8214.3|8193.6|97
1669006800000|2022-11-21 05:00:00|8218.8|8193.8|8217.4|8192.4|8218.8|8198.4|8212.2|8191.5|145
1669007100000|2022-11-21 05:05:00|8217.6|8192.6|8217.9|8192.9|8219.5|8198.4|8212.8|8192.4|98
1669007400000|2022-11-21 05:10:00|8217.5|8192.5|8215.4|8190.4|8217.5|8192.5|8214.9|8189.9|109
1669007700000|2022-11-21 05:15:00|8215.5|8190.5|8216.2|8191.2|8216.2|8197.1|8210.6|8189.5|83
1669008000000|2022-11-21 05:20:00|8216.1|8191.1|8218.6|8193.6|8219.6|8197.2|8211.7|8191.1|90
1669008300000|2022-11-21 05:25:00|8218.7|8193.7|8216.7|8191.7|8218.7|8193.7|8216|8191|105
1669008600000|2022-11-21 05:30:00|8216.6|8191.6|8217.3|8192.3|8218.4|8198.1|8212.3|8191.4|85
1669008900000|2022-11-21 05:35:00|8217.5|8192.5|8217.2|8192.2|8218.1|8193.1|8216.8|8191.8|59
1669009200000|2022-11-21 05:40:00|8217.3|8192.3|8218.6|8193.6|8219.8|8199.8|8213.6|8192.3|84
1669009500000|2022-11-21 05:45:00|8218.7|8193.7|8214.1|8189.1|8218.8|8193.8|8214|8189|82
1669009800000|2022-11-21 05:50:00|8213.8|8188.8|8204.9|8189.9|8214|8192.8|8203.9|8186.1|209
1669010100000|2022-11-21 05:55:00|8204.8|8189.8|8208.5|8183.5|8210.6|8189.8|8201.3|8181.3|169
1669010400000|2022-11-21 06:00:00|8208.4|8183.4|8205.9|8180.9|8210.4|8185.4|8205.7|8180.7|157
1669010700000|2022-11-21 06:05:00|8205.8|8180.8|8208.7|8183.7|8209.4|8184.4|8205.6|8180.6|118
1669011000000|2022-11-21 06:10:00|8208.6|8183.6|8205.9|8190.9|8211|8191.2|8205.5|8183.4|116
1669011300000|2022-11-21 06:15:00|8206|8191|8205.2|8190.2|8206.3|8191.3|8205.2|8190.2|47
1669011600000|2022-11-21 06:20:00|8205.3|8190.3|8205.3|8190.3|8205.7|8190.7|8204.7|8189.7|47
1669011900000|2022-11-21 06:25:00|8205.4|8190.4|8205.5|8190.5|8210.7|8190.8|8203.5|8184.3|91
1669012200000|2022-11-21 06:30:00|8205.7|8190.7|8205.8|8190.8|8211.2|8192.1|8205.3|8184.6|81
1669012500000|2022-11-21 06:35:00|8206.2|8191.2|8212.8|8187.8|8213|8193.3|8205.4|8185.4|85
1669012800000|2022-11-21 06:40:00|8213.1|8188.1|8212.4|8187.4|8214.2|8194|8208|8187.4|92
1669013100000|2022-11-21 06:45:00|8212.3|8187.3|8207.8|8192.8|8212.5|8192.9|8207.1|8186.8|47
1669013400000|2022-11-21 06:50:00|8207.7|8192.7|8207.1|8192.1|8213.7|8193.8|8207.1|8186|83
1669013700000|2022-11-21 06:55:00|8207|8192|8206.3|8191.3|8211.6|8192.4|8206.1|8185.5|77
1669014000000|2022-11-21 07:00:00|8206.2|8191.2|8206.2|8191.2|8211.6|8191.7|8205.5|8185|78
1669014300000|2022-11-21 07:05:00|8206.3|8191.3|8204.8|8189.8|8206.7|8191.7|8204.8|8189.8|61
1669014600000|2022-11-21 07:10:00|8204.9|8189.9|8207.5|8182.5|8210.2|8191|8204.9|8182.3|89
1669014900000|2022-11-21 07:15:00|8207.6|8182.6|8209.2|8184.2|8210.1|8187.5|8201.5|8181.2|96
1669015200000|2022-11-21 07:20:00|8209.7|8184.7|8208.7|8183.7|8209.9|8184.9|8208.1|8183.1|133
1669015500000|2022-11-21 07:25:00|8208.9|8183.9|8209.7|8184.7|8209.7|8184.7|8208.5|8183.5|78
1669015800000|2022-11-21 07:30:00|8209.6|8184.6|8204.1|8189.1|8210.1|8189.2|8203.8|8183.4|71
1669016100000|2022-11-21 07:35:00|8204.2|8189.2|8208.4|8183.4|8208.6|8189.2|8202.4|8182.2|97
1669016400000|2022-11-21 07:40:00|8208.5|8183.5|8209.4|8184.4|8210.3|8185.3|8208.3|8183.3|83
1669016700000|2022-11-21 07:45:00|8209.5|8184.5|8204.7|8189.7|8209.5|8189.9|8204|8183.7|57
1669017000000|2022-11-21 07:50:00|8204.6|8189.6|8203.9|8188.9|8204.8|8189.8|8203.8|8188.8|63
1669017300000|2022-11-21 07:55:00|8203.6|8188.6|8204.1|8189.1|8205.2|8190.2|8202.6|8187.6|99
1669017600000|2022-11-21 08:00:00|8204|8189|8203.6|8188.6|8210|8189.7|8203.5|8183.6|95
1669017900000|2022-11-21 08:05:00|8203.7|8188.7|8203.8|8188.8|8204.2|8189.2|8203|8188|86
1669018200000|2022-11-21 08:10:00|8203.9|8188.9|8203.7|8188.7|8208.7|8189|8202.6|8182.7|81
1669018500000|2022-11-21 08:15:00|8203.6|8188.6|8203.5|8188.5|8204.4|8189.4|8203.5|8188.5|67
1669018800000|2022-11-21 08:20:00|8203.6|8188.6|8202.8|8187.8|8203.9|8188.9|8202.7|8187.7|39
1669019100000|2022-11-21 08:25:00|8202.7|8187.7|8202|8187|8207.2|8188.1|8201.8|8182.2|67
1669019400000|2022-11-21 08:30:00|8202.1|8187.1|8202.5|8187.5|8202.5|8187.5|8201.9|8186.9|24
1669019700000|2022-11-21 08:35:00|8202.4|8187.4|8202.6|8187.6|8203.8|8188.8|8202|8187|62
1669020000000|2022-11-21 08:40:00|8202.7|8187.7|8202.1|8187.1|8202.8|8187.8|8202.1|8187.1|22
1669020300000|2022-11-21 08:45:00|8202|8187|8203|8188|8204.9|8189.9|8201.5|8186.5|88
1669020600000|2022-11-21 08:50:00|8203.1|8188.1|8203.6|8188.6|8204.6|8189.6|8203|8188|61
1669020900000|2022-11-21 08:55:00|8203.7|8188.7|8202.8|8187.8|8203.7|8188.7|8202.6|8187.6|21
1669021200000|2022-11-21 09:00:00|8202.7|8187.7|8203|8188|8203.1|8188.1|8202.3|8187.3|50
1669021500000|2022-11-21 09:05:00|8202.9|8187.9|8204.2|8189.2|8208.5|8189.3|8202.7|8183.5|35
1669021800000|2022-11-21 09:10:00|8204.5|8189.5|8206.4|8191.4|8207.2|8192.2|8204.2|8189.2|81
1669022100000|2022-11-21 09:15:00|8211.3|8186.3|8210.4|8185.4|8211.6|8186.6|8209.3|8184.3|70
1669022400000|2022-11-21 09:20:00|8210.3|8185.3|8206.3|8191.3|8210.5|8191.3|8205|8185|64
1669022700000|2022-11-21 09:25:00|8206.4|8191.4|8213.6|8188.6|8214.2|8194.6|8206.4|8186.7|118
1669023000000|2022-11-21 09:30:00|8213.7|8188.7|8214.8|8189.8|8215.2|8195.1|8209.4|8188.7|114
1669023300000|2022-11-21 09:35:00|8214.9|8189.9|8215.4|8190.4|8216.8|8191.8|8214.5|8189.5|93
1669023600000|2022-11-21 09:40:00|8215.3|8190.3|8215|8190|8216.6|8195.4|8210|8189.2|122
1669023900000|2022-11-21 09:45:00|8215.1|8190.1|8216.9|8191.9|8216.9|8195.6|8206.2|8187.3|153
1669024200000|2022-11-21 09:50:00|8216.7|8191.7|8214.5|8189.5|8218|8193|8212.5|8187.5|121
1669024500000|2022-11-21 09:55:00|8214.3|8189.3|8211.6|8196.6|8217.4|8197.7|8211|8189.2|147
1669024800000|2022-11-21 10:00:00|8211.7|8196.7|8212.6|8187.6|8215.8|8196.7|8210|8187.6|115
1669025100000|2022-11-21 10:05:00|8212.7|8187.7|8212|8187|8214.1|8189.1|8211.8|8186.8|86
1669025400000|2022-11-21 10:10:00|8212.2|8187.2|8212.3|8187.3|8214.4|8189.4|8212|8187|108
1669025700000|2022-11-21 10:15:00|8212.2|8187.2|8211.9|8186.9|8213|8192.8|8205|8185.4|112
1669026000000|2022-11-21 10:20:00|8211.8|8186.8|8211.2|8186.2|8212|8187|8211|8186|55
1669026300000|2022-11-21 10:25:00|8211.3|8186.3|8209.8|8184.8|8212.1|8187.1|8209.8|8184.8|42
1669026600000|2022-11-21 10:30:00|8209.9|8184.9|8210.3|8185.3|8210.9|8185.9|8209.2|8184.2|56
1669026900000|2022-11-21 10:35:00|8210.4|8185.4|8211|8186|8211.1|8186.1|8210.3|8185.3|23
1669027200000|2022-11-21 10:40:00|8210.9|8185.9|8210.8|8185.8|8211|8186|8209.7|8184.7|60
1669027500000|2022-11-21 10:45:00|8210.7|8185.7|8207.8|8182.8|8211.2|8190.6|8204.9|8182.6|89
1669027800000|2022-11-21 10:50:00|8207.7|8182.7|8207.5|8182.5|8209.5|8184.5|8207.5|8182.5|86
1669028100000|2022-11-21 10:55:00|8207.6|8182.6|8199.3|8184.3|8207.7|8187.4|8198.6|8178.3|65
1669028400000|2022-11-21 11:00:00|8199.4|8184.4|8204.8|8179.8|8205.8|8184.8|8199.4|8178.3|102
1669028700000|2022-11-21 11:05:00|8204.9|8179.9|8205|8180|8206.4|8181.4|8203.9|8178.9|61
1669029000000|2022-11-21 11:10:00|8204.9|8179.9|8206.2|8181.2|8206.6|8181.6|8204.7|8179.7|67
1669029300000|2022-11-21 11:15:00|8206.3|8181.3|8206.7|8181.7|8207.6|8182.6|8205.5|8180.5|64
1669029600000|2022-11-21 11:20:00|8206.6|8181.6|8205.5|8180.5|8206.6|8181.6|8205.3|8180.3|70
1669029900000|2022-11-21 11:25:00|8205.4|8180.4|8206.6|8181.6|8206.6|8181.6|8205.3|8180.3|59
1669030200000|2022-11-21 11:30:00|8206.5|8181.5|8207|8182|8207|8182|8206.4|8181.4|43
1669030500000|2022-11-21 11:35:00|8206.8|8181.8|8205.3|8180.3|8206.8|8181.8|8204.7|8179.7|24
1669030800000|2022-11-21 11:40:00|8205.2|8180.2|8209.2|8184.2|8209.4|8188.5|8203.5|8180.1|37
1669031100000|2022-11-21 11:45:00|8209.5|8184.5|8208.9|8183.9|8209.8|8184.8|8207.3|8182.3|26
1669031400000|2022-11-21 11:50:00|8209|8184|8212.7|8187.7|8212.8|8187.8|8209|8184|90
1669031700000|2022-11-21 11:55:00|8212.8|8187.8|8214.3|8189.3|8214.9|8189.9|8212.7|8187.7|65
1669032000000|2022-11-21 12:00:00|8214.2|8189.2|8213.4|8188.4|8214.7|8189.7|8213.4|8188.4|69
1669032300000|2022-11-21 12:05:00|8213.3|8188.3|8214.7|8189.7|8214.9|8189.9|8213.3|8188.3|35
1669032600000|2022-11-21 12:10:00|8214.6|8189.6|8216.9|8191.9|8217.3|8192.3|8214.2|8189.2|38
1669032900000|2022-11-21 12:15:00|8217.1|8192.1|8212.8|8187.8|8217.5|8192.5|8212.8|8187.8|67
1669033200000|2022-11-21 12:20:00|8212.9|8187.9|8214|8189|8216|8191|8212.6|8187.6|80
1669033500000|2022-11-21 12:25:00|8213.9|8188.9|8213.1|8188.1|8214.3|8189.3|8213|8188|36
1669033800000|2022-11-21 12:30:00|8213.2|8188.2|8212.4|8187.4|8213.7|8188.7|8212|8187|38
1669034100000|2022-11-21 12:35:00|8212.5|8187.5|8213|8188|8213.4|8192.9|8207.5|8187.5|22
1669034400000|2022-11-21 12:40:00|8212.9|8187.9|8212.7|8187.7|8213.2|8188.2|8212|8187|30
1669034700000|2022-11-21 12:45:00|8212.6|8187.6|8212.6|8187.6|8213.2|8188.2|8212.3|8187.3|23
1669035000000|2022-11-21 12:50:00|8212.5|8187.5|8211.1|8186.1|8212.5|8187.5|8211.1|8186.1|15
1669035300000|2022-11-21 12:55:00|8211.2|8186.2|8209.9|8184.9|8211.2|8186.2|8209.7|8184.7|52
1669035600000|2022-11-21 13:00:00|8209.8|8184.8|8210.9|8185.9|8211.3|8186.3|8209.5|8184.5|62
1669035900000|2022-11-21 13:05:00|8210.8|8185.8|8209.4|8184.4|8210.8|8185.8|8208.1|8183.1|38
1669036200000|2022-11-21 13:10:00|8209.3|8184.3|8207.1|8182.1|8209.5|8184.5|8206.9|8181.9|44
1669036500000|2022-11-21 13:15:00|8207.3|8182.3|8205|8180|8208.1|8183.1|8204.5|8179.5|60
1669036800000|2022-11-21 13:20:00|8205.1|8180.1|8205.8|8180.8|8206.7|8181.7|8203.5|8178.5|133
1669037100000|2022-11-21 13:25:00|8205.9|8180.9|8206.5|8181.5|8206.6|8181.6|8205.9|8180.9|35
1669037400000|2022-11-21 13:30:00|8206.6|8181.6|8206|8181|8208.3|8183.3|8206|8181|81
1669037700000|2022-11-21 13:35:00|8205.8|8180.8|8207.1|8182.1|8207.2|8182.2|8205.5|8180.5|30
1669038000000|2022-11-21 13:40:00|8207|8182|8205.7|8180.7|8207.2|8182.2|8205.7|8180.7|32
1669038300000|2022-11-21 13:45:00|8205.9|8180.9|8206.7|8181.7|8206.8|8181.8|8205.7|8180.7|37
1669038600000|2022-11-21 13:50:00|8206.6|8181.6|8205|8180|8206.6|8181.6|8205|8180|52
1669038900000|2022-11-21 13:55:00|8205.2|8180.2|8203.3|8178.3|8205.3|8180.3|8203.3|8178.3|33
1669039200000|2022-11-21 14:00:00|8203.4|8178.4|8204.5|8179.5|8204.5|8179.5|8203.3|8178.3|59
1669039500000|2022-11-21 14:05:00|8204.4|8179.4|8204.1|8179.1|8204.4|8179.4|8203.5|8178.5|60
1669039800000|2022-11-21 14:10:00|8204.3|8179.3|8204.3|8179.3|8204.5|8179.5|8203.7|8178.7|30
1669040100000|2022-11-21 14:15:00|8204.4|8179.4|8203.3|8178.3|8204.4|8179.4|8202.9|8177.9|62
1669040400000|2022-11-21 14:20:00|8203.1|8178.1|8200.6|8175.6|8204.2|8179.2|8200.6|8175.6|102
1669040700000|2022-11-21 14:25:00|8200.7|8175.7|8197.1|8172.1|8200.7|8175.7|8196.4|8171.4|71
1669041000000|2022-11-21 14:30:00|8197|8172|8197.6|8172.6|8197.8|8172.8|8196|8171|89
1669041300000|2022-11-21 14:35:00|8197.5|8172.5|8197|8172|8198.4|8173.4|8197|8172|80
1669041600000|2022-11-21 14:40:00|8196.9|8171.9|8195.2|8170.2|8196.9|8171.9|8192.9|8167.9|144
1669041900000|2022-11-21 14:45:00|8195.1|8170.1|8194.4|8169.4|8195.3|8170.3|8192.9|8167.9|113
1669042200000|2022-11-21 14:50:00|8194.5|8169.5|8195|8170|8195.1|8170.1|8194|8169|45
1669042500000|2022-11-21 14:55:00|8195.1|8170.1|8195|8170|8195.7|8170.7|8195|8170|46
1669042800000|2022-11-21 15:00:00|8195.2|8170.2|8196.2|8171.2|8197.1|8172.1|8194.5|8169.5|62
1669043100000|2022-11-21 15:05:00|8196.4|8171.4|8197.2|8172.2|8197.3|8172.3|8196.1|8171.1|71
1669043400000|2022-11-21 15:10:00|8197.1|8172.1|8200|8175|8200|8175|8196.6|8171.6|52
1669043700000|2022-11-21 15:15:00|8200.1|8175.1|8197.4|8172.4|8200.4|8175.4|8196.7|8171.7|107
1669044000000|2022-11-21 15:20:00|8197.6|8172.6|8198.3|8173.3|8198.5|8173.5|8196.7|8171.7|154
1669044300000|2022-11-21 15:25:00|8198.2|8173.2|8197.3|8172.3|8198.2|8173.2|8196.4|8171.4|118
1669044600000|2022-11-21 15:30:00|8197.1|8172.1|8197.2|8172.2|8198|8173|8194.9|8169.9|79
1669044900000|2022-11-21 15:35:00|8196.9|8171.9|8204.4|8179.4|8210.5|8185.5|8196.5|8171.5|226
1669045200000|2022-11-21 15:40:00|8204.6|8179.6|8202.4|8177.4|8205|8180|8201.7|8176.7|114
1669045500000|2022-11-21 15:45:00|8202.5|8177.5|8204.5|8179.5|8205.4|8180.4|8202.5|8177.5|114
1669045800000|2022-11-21 15:50:00|8204.4|8179.4|8201.3|8176.3|8204.8|8179.8|8201.3|8176.3|61
1669046100000|2022-11-21 15:55:00|8201.6|8176.6|8198.5|8173.5|8201.7|8176.7|8198|8173|132
1669046400000|2022-11-21 16:00:00|8198.4|8173.4|8196.7|8171.7|8198.6|8173.6|8196|8171|72
1669046700000|2022-11-21 16:05:00|8196.5|8171.5|8198.2|8173.2|8198.3|8173.3|8195|8170|151
1669047000000|2022-11-21 16:10:00|8198.3|8173.3|8198.2|8173.2|8198.6|8173.6|8197.6|8172.6|48
1669047300000|2022-11-21 16:15:00|8198.3|8173.3|8198.2|8173.2|8198.4|8173.4|8197.7|8172.7|24
1669047600000|2022-11-21 16:20:00|8198.1|8173.1|8199.2|8174.2|8199.3|8174.3|8197.6|8172.6|44
1669047900000|2022-11-21 16:25:00|8199.1|8174.1|8200.1|8175.1|8200.6|8175.6|8198.6|8173.6|89
1669048200000|2022-11-21 16:30:00|8200.2|8175.2|8200|8175|8200.2|8175.2|8199|8174|50
1669048500000|2022-11-21 16:35:00|8199.9|8174.9|8200.4|8175.4|8200.4|8175.4|8199.4|8174.4|82
1669048800000|2022-11-21 16:40:00|8200.3|8175.3|8200.5|8175.5|8200.6|8175.6|8200|8175|67
1669049100000|2022-11-21 16:45:00|8200.6|8175.6|8201|8176|8201|8176|8200.1|8175.1|65
1669049400000|2022-11-21 16:50:00|8200.9|8175.9|8202.3|8177.3|8202.3|8177.3|8200.8|8175.8|35
1669049700000|2022-11-21 16:55:00|8202.2|8177.2|8202.4|8177.4|8202.5|8177.5|8201.8|8176.8|54
1669050000000|2022-11-21 17:00:00|8202.3|8177.3|8203.3|8178.3|8206.8|8181.8|8201.9|8176.9|111
1669050300000|2022-11-21 17:05:00|8203.2|8178.2|8204.2|8179.2|8204.2|8179.2|8202.8|8177.8|85
1669050600000|2022-11-21 17:10:00|8204.1|8179.1|8204.1|8179.1|8204.5|8179.5|8203.8|8178.8|35
1669050900000|2022-11-21 17:15:00|8204.2|8179.2|8202.5|8177.5|8204.2|8179.2|8202.3|8177.3|63
1669051200000|2022-11-21 17:20:00|8202.6|8177.6|8205.4|8180.4|8206.4|8181.4|8202.6|8177.6|61
1669051500000|2022-11-21 17:25:00|8205.3|8180.3|8204.7|8179.7|8205.4|8180.4|8204.4|8179.4|29
1669051800000|2022-11-21 17:30:00|8204.6|8179.6|8204.1|8179.1|8204.7|8179.7|8204|8179|50
1669052100000|2022-11-21 17:35:00|8204.2|8179.2|8203.6|8178.6|8204.2|8179.2|8202.9|8177.9|49
1669052400000|2022-11-21 17:40:00|8203.5|8178.5|8203.7|8178.7|8203.8|8178.8|8203.3|8178.3|14
1669052700000|2022-11-21 17:45:00|8203.8|8178.8|8203.6|8178.6|8203.8|8178.8|8203.4|8178.4|32
1669053000000|2022-11-21 17:50:00|8203.7|8178.7|8203.6|8178.6|8204.1|8179.1|8203.5|8178.5|21
1669053300000|2022-11-21 17:55:00|8203.7|8178.7|8203.7|8178.7|8203.8|8178.8|8203.5|8178.5|13
1669053600000|2022-11-21 18:00:00|8203.8|8178.8|8204.3|8179.3|8204.4|8179.4|8203.5|8178.5|34
1669053900000|2022-11-21 18:05:00|8204.4|8179.4|8203.9|8178.9|8204.5|8179.5|8203.9|8178.9|67
1669054200000|2022-11-21 18:10:00|8203.8|8178.8|8203.7|8178.7|8204|8179|8203.4|8178.4|53
1669054500000|2022-11-21 18:15:00|8203.5|8178.5|8204.5|8179.5|8204.5|8179.5|8203|8178|41
1669054800000|2022-11-21 18:20:00|8204.4|8179.4|8204|8179|8204.6|8179.6|8203.7|8178.7|50
1669055100000|2022-11-21 18:25:00|8203.9|8178.9|8204.3|8179.3|8204.6|8179.6|8203.9|8178.9|23
1669055400000|2022-11-21 18:30:00|8204.4|8179.4|8204.5|8179.5|8204.7|8179.7|8204.3|8179.3|22
1669055700000|2022-11-21 18:35:00|8204.4|8179.4|8204.2|8179.2|8204.6|8179.6|8204.2|8179.2|38
1669056000000|2022-11-21 18:40:00|8204.3|8179.3|8204.4|8179.4|8204.5|8179.5|8204.1|8179.1|48
1669056300000|2022-11-21 18:45:00|8204.3|8179.3|8204.6|8179.6|8204.6|8179.6|8204.3|8179.3|26
1669056600000|2022-11-21 18:50:00|8204.5|8179.5|8204.5|8179.5|8204.6|8179.6|8204.4|8179.4|5
1669056900000|2022-11-21 18:55:00|8204.4|8179.4|8206.2|8181.2|8206.2|8181.2|8204.3|8179.3|32
1669057200000|2022-11-21 19:00:00|8206.3|8181.3|8206|8181|8207.7|8182.7|8204.3|8179.3|83
1669057500000|2022-11-21 19:05:00|8206.1|8181.1|8205.8|8180.8|8206.1|8181.1|8204.9|8179.9|52
1669057800000|2022-11-21 19:10:00|8205.9|8180.9|8205.9|8180.9|8206.1|8181.1|8205.8|8180.8|15
1669058100000|2022-11-21 19:15:00|8205.5|8180.5|8205.7|8180.7|8205.8|8180.8|8205.5|8180.5|4
1669058400000|2022-11-21 19:20:00|8205.8|8180.8|8205.8|8180.8|8206.2|8181.2|8205.7|8180.7|30
1669058700000|2022-11-21 19:25:00|8205.7|8180.7|8205.8|8180.8|8206.1|8181.1|8205.5|8180.5|39
1669059000000|2022-11-21 19:30:00|8205.7|8180.7|8205.5|8180.5|8205.9|8180.9|8205.5|8180.5|12
1669059300000|2022-11-21 19:35:00|8205.6|8180.6|8205.6|8180.6|8205.8|8180.8|8205.4|8180.4|8
1669059600000|2022-11-21 19:40:00|8205.7|8180.7|8205|8180|8205.7|8180.7|8203.7|8178.7|34
1669059900000|2022-11-21 19:45:00|8204.9|8179.9|8204.5|8179.5|8205.5|8180.5|8204.1|8179.1|64
1669060200000|2022-11-21 19:50:00|8204.6|8179.6|8204.4|8179.4|8204.7|8179.7|8204.3|8179.3|9
1669060500000|2022-11-21 19:55:00|8204.5|8179.5|8204.3|8179.3|8204.6|8179.6|8204.2|8179.2|23
1669060800000|2022-11-21 20:00:00|8204.4|8179.4|8205.6|8180.6|8205.7|8180.7|8204.2|8179.2|18
1669061100000|2022-11-21 20:05:00|8205.7|8180.7|8204.9|8179.9|8205.8|8180.8|8204.5|8179.5|30
1669061400000|2022-11-21 20:10:00|8204.8|8179.8|8204.8|8179.8|8204.9|8179.9|8204.8|8179.8|3
1669061700000|2022-11-21 20:15:00|8204.9|8179.9|8204.8|8179.8|8204.9|8179.9|8204.8|8179.8|2
1669062000000|2022-11-21 20:20:00|8204.9|8179.9|8204.9|8179.9|8205|8180|8204.8|8179.8|5
1669062300000|2022-11-21 20:25:00|8205.1|8180.1|8205.4|8180.4|8205.5|8180.5|8205.1|8180.1|8
1669062600000|2022-11-21 20:30:00|8205.3|8180.3|8205.5|8180.5|8205.5|8180.5|8205.2|8180.2|7
1669062900000|2022-11-21 20:35:00|8205.4|8180.4|8205.5|8180.5|8205.5|8180.5|8205.4|8180.4|6
1669063200000|2022-11-21 20:40:00|8205.7|8180.7|8205|8180|8206.2|8181.2|8205|8180|16
1669063500000|2022-11-21 20:45:00|8205.1|8180.1|8204.7|8179.7|8205.1|8180.1|8204.6|8179.6|9
1669063800000|2022-11-21 20:50:00|8204.8|8179.8|8204.7|8179.7|8204.8|8179.8|8204.7|8179.7|2
1669077000000|2022-11-22 00:30:00|8209.2|8180.2|8209.2|8180.2|8209.2|8180.2|8209.2|8180.2|1
1669078800000|2022-11-22 01:00:00|8218.5|8189.5|8217.2|8188.2|8218.5|8189.5|8217.1|8188.1|19
1669079100000|2022-11-22 01:05:00|8217.1|8188.1|8214|8186.7|8217.2|8188.2|8214|8185.8|33
1669079400000|2022-11-22 01:10:00|8213.9|8186.8|8211.7|8185|8213.9|8187.4|8211|8185|38
1669079700000|2022-11-22 01:15:00|8211.8|8184.9|8212.9|8183.9|8212.9|8184.9|8211.8|8183.9|23
1669080300000|2022-11-22 01:25:00|8210.1|8181.1|8210|8182.2|8210.2|8182.2|8209.9|8181.1|15
1669080600000|2022-11-22 01:30:00|8209.9|8182.3|8208.6|8183.6|8209.9|8183.7|8208.6|8182.3|36
1669081500000|2022-11-22 01:45:00|8208.7|8183.7|8208.7|8183.7|8208.7|8183.7|8208.7|8183.7|1
1669082100000|2022-11-22 01:55:00|8208.6|8183.6|8208.6|8183.6|8208.6|8183.6|8208.6|8183.6|1
1669084200000|2022-11-22 02:30:00|8209.1|8184.1|8210.2|8185.2|8210.2|8185.2|8209.1|8184.1|9
1669084500000|2022-11-22 02:35:00|8210.1|8185.1|8207.9|8182.9|8210.2|8185.2|8207.9|8182.9|35
1669084800000|2022-11-22 02:40:00|8208|8183|8208.2|8183.2|8208.3|8183.3|8208|8183|7
1669085700000|2022-11-22 02:55:00|8208.1|8183.1|8208|8183|8208.1|8183.1|8208|8183|4
1669086600000|2022-11-22 03:10:00|8208.4|8183.4|8198.5|8173.5|8208.4|8183.4|8198.5|8173.5|27
1669086900000|2022-11-22 03:15:00|8199.1|8174.1|8201.5|8176.5|8201.5|8176.5|8198|8173|28
1669087500000|2022-11-22 03:25:00|8201.6|8176.6|8200.3|8175.3|8203.2|8178.2|8200.1|8175.1|17
1669087800000|2022-11-22 03:30:00|8200.4|8175.4|8205.5|8180.5|8210.3|8185.3|8200.4|8175.4|407
1669088100000|2022-11-22 03:35:00|8205.4|8180.4|8205.1|8180.1|8206.9|8181.9|8201.7|8176.7|290
1669088400000|2022-11-22 03:40:00|8205.2|8180.2|8201.6|8176.6|8205.4|8180.4|8198.6|8173.6|141
1669088700000|2022-11-22 03:45:00|8201.7|8176.7|8200.3|8175.3|8202.7|8177.7|8199.8|8174.8|149
1669089000000|2022-11-22 03:50:00|8200.4|8175.4|8199.6|8174.6|8201.2|8176.2|8198|8173|160
1669089300000|2022-11-22 03:55:00|8199.7|8174.7|8200.2|8175.2|8200.7|8175.7|8197.9|8172.9|147
1669089600000|2022-11-22 04:00:00|8200.3|8175.3|8195.9|8180.9|8201.6|8181.5|8195.7|8175.3|123
1669089900000|2022-11-22 04:05:00|8200.7|8175.7|8193.4|8178.4|8201.3|8181.6|8193.4|8173|107
1669090200000|2022-11-22 04:10:00|8193.5|8178.5|8199.8|8174.8|8200|8180|8193.4|8173.5|106
1669090500000|2022-11-22 04:15:00|8199.9|8174.9|8201.8|8176.8|8202.3|8177.3|8199.8|8174.8|91
1669090800000|2022-11-22 04:20:00|8201.7|8176.7|8202.5|8177.5|8203.5|8178.5|8200.5|8175.5|89
1669091100000|2022-11-22 04:25:00|8202.4|8177.4|8202.6|8177.6|8203.8|8182.7|8197.3|8176.4|72
1669091400000|2022-11-22 04:30:00|8202.5|8177.5|8199.9|8184.9|8204.8|8184.9|8199.9|8177.5|82
1669091700000|2022-11-22 04:35:00|8200|8185|8206.9|8181.9|8207|8185.2|8200|8178.9|98
1669092000000|2022-11-22 04:40:00|8206.8|8181.8|8209.4|8184.4|8209.4|8184.4|8206.8|8181.8|81
1669092300000|2022-11-22 04:45:00|8209.3|8184.3|8209|8184|8210.5|8185.5|8208.2|8183.2|121
1669092600000|2022-11-22 04:50:00|8209.1|8184.1|8208.2|8183.2|8209.2|8184.2|8207.2|8182.2|62
1669092900000|2022-11-22 04:55:00|8208.4|8183.4|8203.2|8188.2|8208.5|8188.4|8202.5|8183.2|30
1669093200000|2022-11-22 05:00:00|8203.1|8188.1|8204|8189|8204.8|8189.8|8202.6|8187.6|86
1669093500000|2022-11-22 05:05:00|8204.6|8189.6|8207.7|8192.7|8207.9|8192.9|8204.6|8189.6|126
1669093800000|2022-11-22 05:10:00|8207.6|8192.6|8210.9|8185.9|8210.9|8193.4|8205.2|8185.2|90
1669094100000|2022-11-22 05:15:00|8211|8186|8208.6|8193.6|8211.9|8193.8|8205.2|8185.9|73
1669094400000|2022-11-22 05:20:00|8208.3|8193.3|8210.1|8195.1|8210.1|8195.1|8207.7|8192.7|70
1669094700000|2022-11-22 05:25:00|8210.5|8195.5|8209.8|8194.8|8213.5|8196.1|8208.5|8188.5|96
1669095000000|2022-11-22 05:30:00|8209.7|8194.7|8209.5|8194.5|8214.9|8195.1|8208.5|8188.9|67
1669095300000|2022-11-22 05:35:00|8209.6|8194.6|8214.2|8189.2|8214.7|8195|8209.3|8188.2|45
1669095600000|2022-11-22 05:40:00|8209.2|8194.2|8212.2|8187.2|8212.7|8194.2|8207|8187.2|45
1669095900000|2022-11-22 05:45:00|8212.3|8187.3|8212.6|8187.6|8213.4|8193.5|8208.3|8186.2|49
1669096200000|2022-11-22 05:50:00|8212.7|8187.7|8213.7|8188.7|8214.1|8189.1|8212.7|8187.7|45
1669096500000|2022-11-22 05:55:00|8208.9|8193.9|8207.6|8192.6|8212.7|8194.1|8206.7|8186.6|64
1669096800000|2022-11-22 06:00:00|8207.8|8192.8|8209.9|8184.9|8212.7|8192.8|8206.5|8184.8|89
1669097100000|2022-11-22 06:05:00|8209.8|8184.8|8208.4|8183.4|8209.9|8184.9|8207.8|8182.8|80
1669097400000|2022-11-22 06:10:00|8208.2|8183.2|8208.7|8183.7|8209|8184|8207.7|8182.7|52
1669097700000|2022-11-22 06:15:00|8208.6|8183.6|8203.8|8188.8|8209.2|8188.8|8203.8|8183|60
1669098000000|2022-11-22 06:20:00|8203.7|8188.7|8204.8|8189.8|8208|8190|8202.8|8182.2|88
1669098300000|2022-11-22 06:25:00|8204.9|8189.9|8205.9|8190.9|8206|8191|8204.9|8189.9|42
1669098600000|2022-11-22 06:30:00|8205.8|8190.8|8207.5|8192.5|8207.6|8192.6|8205.5|8190.5|60
1669098900000|2022-11-22 06:35:00|8212.1|8187.1|8204.4|8189.4|8212.1|8190.2|8204.2|8184.9|65
1669099200000|2022-11-22 06:40:00|8204.3|8189.3|8202.4|8187.4|8204.3|8189.3|8201.8|8186.8|80
1669099500000|2022-11-22 06:45:00|8202.5|8187.5|8203.1|8188.1|8203.5|8188.5|8202.5|8187.5|57
1669099800000|2022-11-22 06:50:00|8203|8188|8203.2|8188.2|8203.3|8188.3|8202.4|8187.4|45
1669100100000|2022-11-22 06:55:00|8203.5|8188.5|8201.8|8186.8|8204|8189|8200.8|8185.8|79
1669100400000|2022-11-22 07:00:00|8201.7|8186.7|8202.2|8187.2|8202.8|8187.8|8200.6|8185.6|100
1669100700000|2022-11-22 07:05:00|8202.1|8187.1|8206.2|8181.2|8206.7|8187.1|8199.9|8180.4|110
1669101000000|2022-11-22 07:10:00|8206|8181|8202.1|8187.1|8206.4|8187.5|8200.8|8180.8|52
1669101300000|2022-11-22 07:15:00|8202|8187|8207.6|8182.6|8207.7|8187.4|8201.6|8182.2|46
1669101600000|2022-11-22 07:20:00|8207.5|8182.5|8207|8182|8208.9|8183.9|8206.5|8181.5|74
1669101900000|2022-11-22 07:25:00|8206.9|8181.9|8207.2|8182.2|8207.3|8186.5|8201.1|8180.8|77
1669102200000|2022-11-22 07:30:00|8207.1|8182.1|8203.8|8178.8|8207.3|8182.3|8203|8178|134
1669102500000|2022-11-22 07:35:00|8203.7|8178.7|8204.7|8179.7|8205.2|8180.2|8202.4|8177.4|84
1669102800000|2022-11-22 07:40:00|8199.8|8184.8|8204.1|8179.1|8204.2|8185|8199.2|8179|38
1669103100000|2022-11-22 07:45:00|8204|8179|8204|8179|8204.1|8179.1|8202|8177|78
1669103400000|2022-11-22 07:50:00|8204.1|8179.1|8204.8|8179.8|8204.8|8179.8|8203|8178|62
1669103700000|2022-11-22 07:55:00|8204.7|8179.7|8203|8178|8205.8|8185.8|8200.8|8177.3|97
1669104000000|2022-11-22 08:00:00|8203.1|8178.1|8203.9|8178.9|8204|8179|8201.9|8176.9|161
1669104300000|2022-11-22 08:05:00|8203.8|8178.8|8207.1|8182.1|8207.1|8187.2|8199.2|8178.7|97
1669104600000|2022-11-22 08:10:00|8207.2|8182.2|8204.9|8179.9|8207.2|8182.2|8204.7|8179.7|94
1669104900000|2022-11-22 08:15:00|8204.8|8179.8|8201.7|8176.7|8204.8|8183.2|8198|8176.5|150
1669105200000|2022-11-22 08:20:00|8201.6|8176.6|8203|8178|8203.4|8178.4|8200.8|8175.8|126
1669105500000|2022-11-22 08:25:00|8202.8|8177.8|8199.1|8174.1|8202.9|8177.9|8197.6|8172.6|210
1669105800000|2022-11-22 08:30:00|8199.2|8174.2|8198|8173|8199.6|8174.6|8196.5|8171.5|148
1669106100000|2022-11-22 08:35:00|8198.1|8173.1|8199.5|8174.5|8199.6|8180.2|8193.2|8172.2|90
1669106400000|2022-11-22 08:40:00|8199.6|8174.6|8202.6|8177.6|8203.1|8181.4|8195.8|8174.5|104
1669106700000|2022-11-22 08:45:00|8202.7|8177.7|8199.3|8174.3|8203|8180.7|8194.7|8173.3|132
1669107000000|2022-11-22 08:50:00|8199.4|8174.4|8199.8|8174.8|8200.2|8175.2|8198.4|8173.4|89
1669107300000|2022-11-22 08:55:00|8199.7|8174.7|8201.2|8176.2|8202.3|8177.3|8199.7|8174.7|83
1669107600000|2022-11-22 09:00:00|8201|8176|8200.7|8175.7|8201.5|8176.5|8200.4|8175.4|55
1669107900000|2022-11-22 09:05:00|8200.6|8175.6|8201.1|8176.1|8201.2|8176.2|8200.4|8175.4|55
1669108200000|2022-11-22 09:10:00|8200.9|8175.9|8200|8175|8201.7|8176.7|8200|8175|52
1669108500000|2022-11-22 09:15:00|8199.9|8174.9|8200.3|8175.3|8201|8180.1|8193.5|8173.3|87
1669108800000|2022-11-22 09:20:00|8200.4|8175.4|8201.2|8176.2|8202|8177|8200.3|8175.3|58
1669109100000|2022-11-22 09:25:00|8201.1|8176.1|8195.4|8180.4|8201.2|8181.4|8195.4|8176.1|47
1669109400000|2022-11-22 09:30:00|8200.3|8175.3|8198.6|8173.6|8200.3|8175.3|8198.2|8173.2|108
1669109700000|2022-11-22 09:35:00|8198.5|8173.5|8197.1|8172.1|8198.7|8178.5|8191.8|8171.7|88
1669110000000|2022-11-22 09:40:00|8197|8172|8193.6|8178.6|8197.4|8178.8|8191.4|8171|57
1669110300000|2022-11-22 09:45:00|8198.5|8173.5|8199.4|8174.4|8199.6|8174.6|8198.5|8173.5|57
1669110600000|2022-11-22 09:50:00|8199.2|8174.2|8198|8173|8200|8175|8197.9|8172.9|64
1669110900000|2022-11-22 09:55:00|8198.1|8173.1|8199.3|8174.3|8199.4|8177.4|8191.6|8171.4|92
1669111200000|2022-11-22 10:00:00|8199.6|8174.6|8198|8173|8199.8|8178.8|8192.7|8172.6|66
1669111500000|2022-11-22 10:05:00|8198.1|8173.1|8198.4|8173.4|8198.5|8173.5|8197.2|8172.2|37
1669111800000|2022-11-22 10:10:00|8198.5|8173.5|8198.3|8173.3|8198.5|8173.5|8197.6|8172.6|30
1669112100000|2022-11-22 10:15:00|8198.4|8173.4|8197.2|8172.2|8198.5|8173.5|8197.1|8172.1|24
1669112400000|2022-11-22 10:20:00|8197.3|8172.3|8192.9|8177.9|8198.1|8178.5|8192.4|8172.2|36
1669112700000|2022-11-22 10:25:00|8192.6|8177.6|8199.9|8174.9|8199.9|8180|8192.6|8174.9|53
1669113000000|2022-11-22 10:30:00|8199.5|8174.5|8197.7|8172.7|8199.8|8179.7|8194|8172.3|78
1669113300000|2022-11-22 10:35:00|8197.8|8172.8|8197.2|8172.2|8198.1|8173.1|8196.7|8171.7|39
1669113600000|2022-11-22 10:40:00|8197.3|8172.3|8197.6|8172.6|8197.6|8172.6|8197.2|8172.2|12
1669113900000|2022-11-22 10:45:00|8197.5|8172.5|8197.7|8172.7|8198.7|8173.7|8197.3|8172.3|26
1669114200000|2022-11-22 10:50:00|8192.8|8177.8|8198.1|8173.1|8198.7|8178.2|8192.8|8172.7|27
1669114500000|2022-11-22 10:55:00|8198|8173|8196|8171|8198|8173|8195|8170|50
1669114800000|2022-11-22 11:00:00|8195.9|8170.9|8197.8|8172.8|8198.7|8173.7|8195.5|8170.5|50
1669115100000|2022-11-22 11:05:00|8197.9|8172.9|8198.4|8173.4|8198.5|8173.5|8197.1|8172.1|45
1669115400000|2022-11-22 11:10:00|8198.5|8173.5|8203.1|8178.1|8203.1|8182.4|8197.4|8172.9|71
1669115700000|2022-11-22 11:15:00|8203.2|8178.2|8200|8175|8203.2|8182.6|8196.1|8174.8|90
1669116000000|2022-11-22 11:20:00|8200.4|8175.4|8199.2|8174.2|8200.8|8175.8|8199.2|8174.2|51
1669116300000|2022-11-22 11:25:00|8199.1|8174.1|8199.2|8174.2|8199.9|8174.9|8198.7|8173.7|48
1669116600000|2022-11-22 11:30:00|8199.4|8174.4|8199.3|8174.3|8199.7|8174.7|8199|8174|25
1669116900000|2022-11-22 11:35:00|8199.2|8174.2|8198.7|8173.7|8199.2|8174.2|8198.7|8173.7|11
1669117200000|2022-11-22 11:40:00|8198.8|8173.8|8198.8|8173.8|8199.6|8174.6|8198.7|8173.7|17
1669117500000|2022-11-22 11:45:00|8199.6|8174.6|8201.6|8176.6|8202.3|8177.3|8199.1|8174.1|31
1669117800000|2022-11-22 11:50:00|8201.7|8176.7|8202.1|8177.1|8202.7|8177.7|8201.7|8176.7|36
1669118100000|2022-11-22 11:55:00|8202.2|8177.2|8199.4|8174.4|8203.2|8178.2|8199.3|8174.3|53
1669118400000|2022-11-22 12:00:00|8199.2|8174.2|8198.9|8173.9|8199.6|8174.6|8198.9|8173.9|29
1669118700000|2022-11-22 12:05:00|8199|8174|8199.1|8174.1|8199.5|8174.5|8199|8174|20
1669119000000|2022-11-22 12:10:00|8198.9|8173.9|8198.5|8173.5|8198.9|8173.9|8198.2|8173.2|12
1669119300000|2022-11-22 12:15:00|8198.4|8173.4|8199.7|8174.7|8199.7|8174.7|8198|8173|34
1669119600000|2022-11-22 12:20:00|8199.9|8174.9|8200.1|8175.1|8200.1|8175.1|8199.4|8174.4|21
1669119900000|2022-11-22 12:25:00|8200|8175|8199.4|8174.4|8200|8175|8199.2|8174.2|18
1669120200000|2022-11-22 12:30:00|8199.5|8174.5|8199.2|8174.2|8199.7|8174.7|8198.6|8173.6|20
1669120500000|2022-11-22 12:35:00|8199.3|8174.3|8199.1|8174.1|8199.3|8174.3|8198.9|8173.9|9
1669120800000|2022-11-22 12:40:00|8199.8|8174.8|8200.5|8175.5|8200.6|8175.6|8199.8|8174.8|28
1669121100000|2022-11-22 12:45:00|8200.3|8175.3|8200.6|8175.6|8201|8176|8200.3|8175.3|51
1669121400000|2022-11-22 12:50:00|8200.7|8175.7|8200.6|8175.6|8200.8|8175.8|8200.6|8175.6|24
1669121700000|2022-11-22 12:55:00|8200.7|8175.7|8200.6|8175.6|8201.3|8176.3|8200.4|8175.4|68
1669122000000|2022-11-22 13:00:00|8200.7|8175.7|8199.1|8174.1|8200.9|8175.9|8198.9|8173.9|98
1669122300000|2022-11-22 13:05:00|8199.2|8174.2|8199.2|8174.2|8199.4|8174.4|8199|8174|21
1669122600000|2022-11-22 13:10:00|8199.3|8174.3|8199.3|8174.3|8199.4|8174.4|8199.1|8174.1|31
1669122900000|2022-11-22 13:15:00|8199.4|8174.4|8199.4|8174.4|8199.5|8174.5|8199.1|8174.1|17
1669123200000|2022-11-22 13:20:00|8199.5|8174.5|8199.5|8174.5|8199.5|8174.5|8199.1|8174.1|19
1669123500000|2022-11-22 13:25:00|8199.6|8174.6|8199.1|8174.1|8199.6|8174.6|8199|8174|38
1669123800000|2022-11-22 13:30:00|8199|8174|8199.1|8174.1|8199.2|8174.2|8198.8|8173.8|29
1669124100000|2022-11-22 13:35:00|8199.2|8174.2|8199.4|8174.4|8199.5|8174.5|8199.2|8174.2|11
1669124400000|2022-11-22 13:40:00|8199.3|8174.3|8199.4|8174.4|8199.4|8174.4|8199.1|8174.1|10
1669124700000|2022-11-22 13:45:00|8199.3|8174.3|8198|8173|8199.3|8174.3|8198|8173|7
1669125000000|2022-11-22 13:50:00|8197.9|8172.9|8193.1|8178.1|8198.3|8178.1|8192.9|8172.4|36
1669125300000|2022-11-22 13:55:00|8193|8178|8193|8178|8193.5|8178.5|8193|8178|10
1669125600000|2022-11-22 14:00:00|8193.1|8178.1|8193.2|8178.2|8193.3|8178.3|8193|8178|5
1669125900000|2022-11-22 14:05:00|8193.1|8178.1|8193.5|8178.5|8198.7|8179.1|8193|8173.7|15
1669126200000|2022-11-22 14:10:00|8198.4|8173.4|8199.4|8174.4|8199.6|8174.6|8198.4|8173.4|15
1669126500000|2022-11-22 14:15:00|8199.5|8174.5|8199.6|8174.6|8199.8|8174.8|8199.3|8174.3|21
1669126800000|2022-11-22 14:20:00|8199.5|8174.5|8199.5|8174.5|8199.7|8174.7|8199.3|8174.3|33
1669127100000|2022-11-22 14:25:00|8199.4|8174.4|8199.2|8174.2|8199.5|8174.5|8198.9|8173.9|14
1669127400000|2022-11-22 14:30:00|8199.1|8174.1|8198.5|8173.5|8199.2|8174.2|8198.3|8173.3|35
1669127700000|2022-11-22 14:35:00|8198.6|8173.6|8194.9|8169.9|8198.7|8173.7|8194|8169|125
1669128000000|2022-11-22 14:40:00|8194.8|8169.8|8200|8175|8200.5|8175.5|8193.6|8168.6|152
1669128300000|2022-11-22 14:45:00|8200.1|8175.1|8200.9|8175.9|8201.4|8176.4|8199.9|8174.9|127
1669128600000|2022-11-22 14:50:00|8201.1|8176.1|8199.9|8174.9|8201.1|8176.1|8199.6|8174.6|125
1669128900000|2022-11-22 14:55:00|8200|8175|8199.3|8174.3|8200.1|8175.1|8198.4|8173.4|204
1669129200000|2022-11-22 15:00:00|8199.6|8174.6|8198.1|8173.1|8199.8|8174.8|8196.3|8171.3|145
1669129500000|2022-11-22 15:05:00|8198.3|8173.3|8197.2|8172.2|8198.4|8173.4|8196.7|8171.7|60
1669129800000|2022-11-22 15:10:00|8197.3|8172.3|8196.9|8171.9|8197.5|8172.5|8196.4|8171.4|41
1669130100000|2022-11-22 15:15:00|8196.8|8171.8|8198.9|8173.9|8199.1|8174.1|8196.7|8171.7|44
1669130400000|2022-11-22 15:20:00|8199|8174|8199|8174|8199.2|8174.2|8198.8|8173.8|22
1669130700000|2022-11-22 15:25:00|8199.1|8174.1|8198|8173|8199.1|8174.1|8197.7|8172.7|63
1669131000000|2022-11-22 15:30:00|8198.1|8173.1|8199.4|8174.4|8199.4|8174.4|8197.2|8172.2|37
1669131300000|2022-11-22 15:35:00|8199.5|8174.5|8200.2|8175.2|8200.7|8180.2|8195.2|8174.4|26
1669131600000|2022-11-22 15:40:00|8200.1|8175.1|8195.1|8180.1|8200.3|8180.2|8195.1|8175.1|5
1669131900000|2022-11-22 15:45:00|8195|8180|8199.8|8174.8|8199.9|8180|8194.9|8174.8|7
1669132200000|2022-11-22 15:50:00|8199.7|8174.7|8201.7|8176.7|8201.9|8180.7|8194.3|8174.4|48
1669132500000|2022-11-22 15:55:00|8201.6|8176.6|8202.2|8177.2|8203.6|8178.6|8201.2|8176.2|34
1669132800000|2022-11-22 16:00:00|8202.4|8177.4|8202.7|8177.7|8203.8|8178.8|8202.2|8177.2|47
1669133100000|2022-11-22 16:05:00|8202.5|8177.5|8203.3|8178.3|8203.5|8178.5|8201.8|8176.8|71
1669133400000|2022-11-22 16:10:00|8203.4|8178.4|8205.4|8180.4|8205.6|8180.6|8203.2|8178.2|37
1669133700000|2022-11-22 16:15:00|8205.3|8180.3|8206.4|8181.4|8206.7|8181.7|8205.3|8180.3|63
1669134000000|2022-11-22 16:20:00|8206.3|8181.3|8206.3|8181.3|8206.4|8181.4|8205.3|8180.3|35
1669134300000|2022-11-22 16:25:00|8206.4|8181.4|8205.5|8180.5|8207.2|8182.2|8204.9|8179.9|34
1669134600000|2022-11-22 16:30:00|8205.4|8180.4|8205|8180|8205.7|8180.7|8204.7|8179.7|39
1669134900000|2022-11-22 16:35:00|8204.9|8179.9|8206.7|8181.7|8207.2|8182.2|8204.9|8179.9|26
1669135200000|2022-11-22 16:40:00|8206.4|8181.4|8206.9|8181.9|8207.1|8182.1|8206.4|8181.4|32
1669135500000|2022-11-22 16:45:00|8206.8|8181.8|8206.2|8181.2|8207|8182|8205.8|8180.8|18
1669135800000|2022-11-22 16:50:00|8206.3|8181.3|8206.9|8181.9|8206.9|8181.9|8206.3|8181.3|12
1669136100000|2022-11-22 16:55:00|8206.8|8181.8|8206.5|8181.5|8207|8182|8206.4|8181.4|35
1669136400000|2022-11-22 17:00:00|8206.4|8181.4|8205.3|8180.3|8206.5|8181.5|8205.2|8180.2|19
1669136700000|2022-11-22 17:05:00|8205.2|8180.2|8206.4|8181.4|8206.4|8181.4|8204.8|8179.8|19
1669137000000|2022-11-22 17:10:00|8206.3|8181.3|8206.2|8181.2|8206.5|8181.5|8206.1|8181.1|12
1669137300000|2022-11-22 17:15:00|8206.3|8181.3|8206.6|8181.6|8206.9|8181.9|8206.2|8181.2|9
1669137600000|2022-11-22 17:20:00|8206.7|8181.7|8207.4|8182.4|8207.6|8182.6|8206.5|8181.5|17
1669137900000|2022-11-22 17:25:00|8206.8|8181.8|8206.7|8181.7|8206.9|8181.9|8206.5|8181.5|47
1669138200000|2022-11-22 17:30:00|8206.8|8181.8|8206.2|8181.2|8206.9|8181.9|8206.2|8181.2|48
1669138500000|2022-11-22 17:35:00|8206.3|8181.3|8205.9|8180.9|8206.5|8181.5|8205.9|8180.9|38
1669138800000|2022-11-22 17:40:00|8206|8181|8205.6|8180.6|8206.2|8181.2|8205.6|8180.6|27
1669139100000|2022-11-22 17:45:00|8205.7|8180.7|8205|8180|8205.8|8180.8|8204.9|8179.9|22
1669139400000|2022-11-22 17:50:00|8204.9|8179.9|8204.6|8179.6|8204.9|8179.9|8204.6|8179.6|4
1669139700000|2022-11-22 17:55:00|8204.7|8179.7|8204.5|8179.5|8204.7|8179.7|8204.3|8179.3|17
1669140000000|2022-11-22 18:00:00|8204.6|8179.6|8204.8|8179.8|8204.8|8179.8|8204.5|8179.5|7
1669140300000|2022-11-22 18:05:00|8204.7|8179.7|8204.3|8179.3|8205|8180|8203.5|8178.5|26
1669140600000|2022-11-22 18:10:00|8204.2|8179.2|8204.4|8179.4|8204.5|8179.5|8204.1|8179.1|29
1669140900000|2022-11-22 18:15:00|8204.2|8179.2|8203.7|8178.7|8204.2|8179.2|8203.4|8178.4|27
1669141200000|2022-11-22 18:20:00|8203.6|8178.6|8203.9|8178.9|8204|8179|8203.5|8178.5|28
1669141500000|2022-11-22 18:25:00|8203.8|8178.8|8204.1|8179.1|8204.5|8179.5|8203.8|8178.8|43
1669141800000|2022-11-22 18:30:00|8204|8179|8204.1|8179.1|8204.3|8179.3|8203.8|8178.8|34
1669142100000|2022-11-22 18:35:00|8204|8179|8203.3|8178.3|8204.7|8179.7|8203|8178|68
1669142400000|2022-11-22 18:40:00|8203.1|8178.1|8205.4|8180.4|8206.6|8181.6|8203.1|8178.1|56
1669142700000|2022-11-22 18:45:00|8205.3|8180.3|8205.1|8180.1|8205.3|8180.3|8205.1|8180.1|8
1669143000000|2022-11-22 18:50:00|8205.2|8180.2|8205.1|8180.1|8205.2|8180.2|8205.1|8180.1|6
1669143300000|2022-11-22 18:55:00|8205|8180|8204.3|8179.3|8205.1|8180.1|8204.3|8179.3|11
1669143600000|2022-11-22 19:00:00|8204.2|8179.2|8204|8179|8204.2|8179.2|8204|8179|3
1669143900000|2022-11-22 19:05:00|8204.1|8179.1|8204.9|8179.9|8205|8180|8203.3|8178.3|46
1669144200000|2022-11-22 19:10:00|8205|8180|8205|8180|8205.4|8180.4|8205|8180|8
1669144500000|2022-11-22 19:15:00|8205.1|8180.1|8204.5|8179.5|8205.1|8180.1|8204.5|8179.5|13
1669144800000|2022-11-22 19:20:00|8204.3|8179.3|8204|8179|8204.3|8179.3|8204|8179|2
1669145100000|2022-11-22 19:25:00|8203.9|8178.9|8204.1|8179.1|8204.1|8179.1|8203.7|8178.7|12
1669145400000|2022-11-22 19:30:00|8204|8179|8203.5|8178.5|8204.2|8179.2|8203.3|8178.3|35
1669145700000|2022-11-22 19:35:00|8203.6|8178.6|8204|8179|8204.1|8179.1|8203.6|8178.6|3
1669146000000|2022-11-22 19:40:00|8203.9|8178.9|8204.1|8179.1|8204.1|8179.1|8203.8|8178.8|22
1669146300000|2022-11-22 19:45:00|8204.2|8179.2|8205.1|8180.1|8205.5|8180.5|8204.2|8179.2|10
1669146600000|2022-11-22 19:50:00|8204.7|8179.7|8203.4|8178.4|8204.7|8179.7|8203.4|8178.4|30
1669146900000|2022-11-22 19:55:00|8203.5|8178.5|8204.4|8179.4|8204.7|8179.7|8203.5|8178.5|10
1669147200000|2022-11-22 20:00:00|8204.5|8179.5|8204.4|8179.4|8204.5|8179.5|8204.3|8179.3|4
1669147500000|2022-11-22 20:05:00|8204.6|8179.6|8204.3|8179.3|8204.7|8179.7|8204.3|8179.3|8
1669147800000|2022-11-22 20:10:00|8204.6|8179.6|8205.7|8180.7|8205.7|8180.7|8204.6|8179.6|16
1669148100000|2022-11-22 20:15:00|8205.8|8180.8|8205.9|8180.9|8205.9|8180.9|8205.8|8180.8|2
1669149000000|2022-11-22 20:30:00|8205.8|8180.8|8205.1|8180.1|8206|8181|8205.1|8180.1|13
1669149300000|2022-11-22 20:35:00|8205|8180|8205|8180|8205.5|8180.5|8205|8180|7
1669149600000|2022-11-22 20:40:00|8204.9|8179.9|8204.9|8179.9|8204.9|8179.9|8204.9|8179.9|1
1669149900000|2022-11-22 20:45:00|8205|8180|8204.9|8179.9|8205|8180|8204.9|8179.9|2
1669150200000|2022-11-22 20:50:00|8207|8182|8206.5|8181.5|8207.2|8182.2|8206.5|8181.5|18
1669150500000|2022-11-22 20:55:00|8206.6|8181.6|8206.4|8181.4|8206.6|8181.6|8206.4|8181.4|3
1669163400000|2022-11-23 00:30:00|8205.1|8180.1|8205.1|8180.1|8205.1|8180.1|8205.1|8180.1|1
1669165200000|2022-11-23 01:00:00|8214.1|8185.3|8214.1|8185.3|8214.1|8185.3|8214.1|8185.3|1
1669166400000|2022-11-23 01:20:00|8213.1|8184.3|8211.6|8185.4|8213.1|8185.4|8211.6|8184.3|27
1669167000000|2022-11-23 01:30:00|8210.7|8184.6|8211.8|8186.8|8212.4|8186.9|8210.7|8184.6|20
1669167600000|2022-11-23 01:40:00|8212|8187|8211.5|8186.5|8212.4|8187.4|8211.5|8186.5|11
1669167900000|2022-11-23 01:45:00|8211.3|8186.3|8210.6|8185.6|8211.3|8186.3|8210.6|8185.6|17
1669168200000|2022-11-23 01:50:00|8210.7|8185.7|8213.9|8188.9|8214|8189|8210.6|8185.6|15
1669168500000|2022-11-23 01:55:00|8213.8|8188.8|8212.8|8187.8|8213.9|8188.9|8212.8|8187.8|10
1669168800000|2022-11-23 02:00:00|8212.9|8187.9|8208|8183|8213.6|8188.6|8208|8183|20
1669169100000|2022-11-23 02:05:00|8207.8|8182.8|8209.2|8184.2|8209.3|8184.3|8207.8|8182.8|30
1669169400000|2022-11-23 02:10:00|8209.3|8184.3|8209.3|8184.3|8209.3|8184.3|8209.3|8184.3|1
1669169700000|2022-11-23 02:15:00|8208.9|8183.9|8208.2|8183.2|8208.9|8183.9|8207.6|8182.6|20
1669170000000|2022-11-23 02:20:00|8208.3|8183.3|8208.5|8183.5|8208.5|8183.5|8208.2|8183.2|6
1669170300000|2022-11-23 02:25:00|8208.9|8183.9|8209.7|8184.7|8209.7|8184.7|8208.9|8183.9|12
1669170600000|2022-11-23 02:30:00|8209.6|8184.6|8209|8184|8213.9|8188.9|8208.7|8183.7|22
1669170900000|2022-11-23 02:35:00|8208.9|8183.9|8208.9|8183.9|8209|8184|8208.9|8183.9|5
1669171200000|2022-11-23 02:40:00|8208.7|8183.7|8208.5|8183.5|8208.7|8183.7|8208.5|8183.5|2
1669171500000|2022-11-23 02:45:00|8208.3|8183.3|8211.6|8186.6|8211.8|8186.8|8208|8183|41
1669171800000|2022-11-23 02:50:00|8211.5|8186.5|8214.8|8189.8|8215|8190|8211.4|8186.4|40
1669172100000|2022-11-23 02:55:00|8214.9|8189.9|8210.8|8185.8|8215.1|8190.1|8210.2|8185.2|49
1669172400000|2022-11-23 03:00:00|8210.7|8185.7|8209.6|8184.6|8212.9|8187.9|8209.3|8184.3|45
1669172700000|2022-11-23 03:05:00|8209.5|8184.5|8212.6|8187.6|8212.9|8187.9|8209.5|8184.5|21
1669173000000|2022-11-23 03:10:00|8212.5|8187.5|8212.9|8187.9|8212.9|8187.9|8212.2|8187.2|20
1669173300000|2022-11-23 03:15:00|8212.8|8187.8|8212.9|8187.9|8212.9|8187.9|8212.8|8187.8|2
1669173600000|2022-11-23 03:20:00|8212.8|8187.8|8213.8|8188.8|8214.4|8189.4|8212.8|8187.8|7
1669173900000|2022-11-23 03:25:00|8213.9|8188.9|8213.5|8188.5|8213.9|8188.9|8213.4|8188.4|9
1669174200000|2022-11-23 03:30:00|8214|8189|8207.2|8182.2|8214.7|8189.7|8207|8182|258
1669174500000|2022-11-23 03:35:00|8206.7|8181.7|8210.9|8185.9|8211.1|8186.1|8206.4|8181.4|138
1669174800000|2022-11-23 03:40:00|8211|8186|8208.6|8183.6|8211|8191.1|8205.3|8183|129
1669175100000|2022-11-23 03:45:00|8208.5|8183.5|8209|8184|8209.7|8184.7|8207.5|8182.5|76
1669175400000|2022-11-23 03:50:00|8209.2|8184.2|8204.7|8189.7|8209.5|8190.4|8204.3|8183.8|78
1669175700000|2022-11-23 03:55:00|8204.6|8189.6|8211.2|8186.2|8211.6|8189.9|8204.6|8184.5|108
1669176000000|2022-11-23 04:00:00|8211.3|8186.3|8212.5|8187.5|8213.2|8193.3|8205.7|8186.3|137
1669176300000|2022-11-23 04:05:00|8212.6|8187.6|8208.7|8193.7|8214.6|8194.6|8207|8187.6|132
1669176600000|2022-11-23 04:10:00|8208.8|8193.8|8211.8|8186.8|8212.5|8194.4|8207.5|8186.5|81
1669176900000|2022-11-23 04:15:00|8211.9|8186.9|8207|8192|8212|8192|8207|8185.5|83
1669177200000|2022-11-23 04:20:00|8207.1|8192.1|8212.2|8187.2|8212.4|8192.6|8206.8|8187.2|23
1669177500000|2022-11-23 04:25:00|8212.3|8187.3|8207.9|8192.9|8212.7|8192.9|8207.3|8186.9|39
1669177800000|2022-11-23 04:30:00|8207.8|8192.8|8213.1|8188.1|8213.9|8193.4|8207.6|8188|50
1669178100000|2022-11-23 04:35:00|8213|8188|8213.3|8188.3|8213.6|8193.8|8207.5|8186.4|71
1669178400000|2022-11-23 04:40:00|8213.2|8188.2|8216|8191|8216.4|8193.6|8208.2|8188.2|81
1669178700000|2022-11-23 04:45:00|8216.2|8191.2|8212.7|8187.7|8218.4|8196.3|8205.9|8186.3|242
1669179000000|2022-11-23 04:50:00|8212.9|8187.9|8206.7|8191.7|8212.9|8192.2|8206.1|8186.5|70
1669179300000|2022-11-23 04:55:00|8206.8|8191.8|8211.2|8186.2|8211.4|8191.8|8205.6|8185.9|27
1669179600000|2022-11-23 05:00:00|8211.3|8186.3|8208|8193|8211.6|8193.1|8206.4|8186.3|45
1669179900000|2022-11-23 05:05:00|8207.9|8192.9|8206.8|8191.8|8208.1|8193.1|8206.7|8191.7|37
1669180200000|2022-11-23 05:10:00|8206.7|8191.7|8207.6|8192.6|8207.6|8192.6|8206.6|8191.6|23
1669180500000|2022-11-23 05:15:00|8212.5|8187.5|8207.2|8192.2|8212.6|8192.2|8206.8|8186.8|31
1669180800000|2022-11-23 05:20:00|8207.1|8192.1|8206.6|8191.6|8208.3|8193.3|8206.4|8191.4|70
1669181100000|2022-11-23 05:25:00|8206.5|8191.5|8206.2|8191.2|8206.5|8191.5|8205.5|8190.5|36
1669181400000|2022-11-23 05:30:00|8206.4|8191.4|8208.5|8193.5|8208.5|8193.5|8206.1|8191.1|68
1669181700000|2022-11-23 05:35:00|8213.4|8188.4|8207.3|8192.3|8213.4|8192.6|8207.1|8187.1|31
1669182000000|2022-11-23 05:40:00|8207.2|8192.2|8207.3|8192.3|8213.1|8193.3|8207.1|8187.4|42
1669182300000|2022-11-23 05:45:00|8207.2|8192.2|8207.7|8192.7|8208.9|8193.9|8207.2|8192.2|54
1669182600000|2022-11-23 05:50:00|8207.6|8192.6|8207.3|8192.3|8207.8|8192.8|8207.2|8192.2|24
1669182900000|2022-11-23 05:55:00|8207.2|8192.2|8213.9|8188.9|8213.9|8193.2|8207.2|8187.8|49
1669183200000|2022-11-23 06:00:00|8213.8|8188.8|8209.6|8194.6|8213.9|8195.3|8208.9|8187.9|64
1669183500000|2022-11-23 06:05:00|8209.7|8194.7|8210.5|8195.5|8211.3|8196.3|8209.6|8194.6|51
1669183800000|2022-11-23 06:10:00|8210.6|8195.6|8210.9|8195.9|8211.2|8196.2|8210.5|8195.5|24
1669184100000|2022-11-23 06:15:00|8211|8196|8211.1|8196.1|8215.6|8196.2|8210.6|8190.6|27
1669184400000|2022-11-23 06:20:00|8211|8196|8210.6|8195.6|8211|8196|8210.3|8195.3|19
1669184700000|2022-11-23 06:25:00|8210.7|8195.7|8210.8|8195.8|8211.4|8196.4|8210.4|8195.4|42
1669185000000|2022-11-23 06:30:00|8210.7|8195.7|8209.8|8194.8|8211.2|8196.2|8209.7|8194.7|39
1669185300000|2022-11-23 06:35:00|8209.7|8194.7|8209.8|8194.8|8209.9|8194.9|8209.3|8194.3|19
1669185600000|2022-11-23 06:40:00|8209.6|8194.6|8209.4|8194.4|8210.4|8195.4|8209.3|8194.3|32
1669185900000|2022-11-23 06:45:00|8209.5|8194.5|8207.6|8192.6|8214.5|8194.9|8207.6|8187.6|90
1669186200000|2022-11-23 06:50:00|8207.5|8192.5|8211.1|8186.1|8212.4|8192.5|8207.5|8185.7|51
1669186500000|2022-11-23 06:55:00|8211.2|8186.2|8211.9|8186.9|8211.9|8191.6|8205.9|8185.4|84
1669186800000|2022-11-23 07:00:00|8212|8187|8206|8191|8212|8191.9|8205.8|8186.2|38
1669187100000|2022-11-23 07:05:00|8206.1|8191.1|8206.2|8191.2|8206.9|8191.9|8206.1|8191.1|33
1669187400000|2022-11-23 07:10:00|8206.1|8191.1|8205.1|8190.1|8206.1|8191.1|8204.9|8189.9|32
1669187700000|2022-11-23 07:15:00|8205.2|8190.2|8204.6|8189.6|8205.2|8190.2|8204.2|8189.2|61
1669188000000|2022-11-23 07:20:00|8204.7|8189.7|8205.7|8190.7|8206|8191|8204.7|8189.7|30
1669188300000|2022-11-23 07:25:00|8205.8|8190.8|8205.7|8190.7|8211.2|8190.8|8205.6|8185.6|33
1669188600000|2022-11-23 07:30:00|8205.6|8190.6|8205.4|8190.4|8206.1|8191.1|8205.3|8190.3|24
1669188900000|2022-11-23 07:35:00|8205.3|8190.3|8205.6|8190.6|8210.4|8191.4|8205.3|8185.4|28
1669189200000|2022-11-23 07:40:00|8205.5|8190.5|8205.8|8190.8|8207.6|8192.6|8205.5|8190.5|38
1669189500000|2022-11-23 07:45:00|8205.9|8190.9|8209.6|8184.6|8210.8|8191.3|8205.8|8184.4|60
1669189800000|2022-11-23 07:50:00|8209.5|8184.5|8209.9|8184.9|8210.4|8190.5|8204.7|8184.3|48
1669190100000|2022-11-23 07:55:00|8210.1|8185.1|8204.9|8189.9|8210.2|8190|8204.2|8184.1|34
1669190400000|2022-11-23 08:00:00|8205|8190|8206.4|8191.4|8206.5|8191.5|8204.8|8189.8|34
1669190700000|2022-11-23 08:05:00|8206.5|8191.5|8206.5|8191.5|8206.6|8191.6|8206.5|8191.5|7
1669191000000|2022-11-23 08:10:00|8206.2|8191.2|8205.9|8190.9|8206.6|8191.6|8205.6|8190.6|38
1669191300000|2022-11-23 08:15:00|8205.5|8190.5|8206.2|8191.2|8206.5|8191.5|8205.5|8190.5|31
1669191600000|2022-11-23 08:20:00|8206.3|8191.3|8206.1|8191.1|8206.3|8191.3|8205.9|8190.9|14
1669191900000|2022-11-23 08:25:00|8206.2|8191.2|8206.1|8191.1|8206.7|8191.7|8206.1|8191.1|24
1669192200000|2022-11-23 08:30:00|8205.9|8190.9|8212.8|8187.8|8213.6|8193.2|8205.9|8187.4|54
1669192500000|2022-11-23 08:35:00|8213|8188|8213.4|8188.4|8214.2|8193.5|8208.5|8187.3|65
1669192800000|2022-11-23 08:40:00|8213.5|8188.5|8208.7|8193.7|8213.5|8193.8|8208.3|8188.5|40
1669193100000|2022-11-23 08:45:00|8208.6|8193.6|8213.6|8188.6|8213.8|8193.6|8208|8187.1|46
1669193400000|2022-11-23 08:50:00|8208.6|8193.6|8207.8|8192.8|8208.6|8193.6|8207.2|8192.2|31
1669193700000|2022-11-23 08:55:00|8207.7|8192.7|8207.2|8192.2|8212.3|8192.7|8206.2|8186.9|47
1669194000000|2022-11-23 09:00:00|8207.1|8192.1|8208.8|8193.8|8208.8|8193.8|8207|8192|47
1669194300000|2022-11-23 09:05:00|8208.9|8193.9|8212.8|8187.8|8213.7|8193.9|8208.1|8187.6|43
1669194600000|2022-11-23 09:10:00|8212.7|8187.7|8207.5|8192.5|8212.8|8193.3|8207.2|8187.4|49
1669194900000|2022-11-23 09:15:00|8207.4|8192.4|8208.3|8193.3|8208.3|8193.3|8207.4|8192.4|13
1669195200000|2022-11-23 09:20:00|8208.4|8193.4|8213.2|8188.2|8214.4|8194.1|8208.4|8187.9|41
1669195500000|2022-11-23 09:25:00|8213.3|8188.3|8213.3|8188.3|8213.4|8188.4|8213.1|8188.1|16
1669195800000|2022-11-23 09:30:00|8213.4|8188.4|8208.3|8193.3|8213.4|8193.8|8208.2|8188.3|28
1669196100000|2022-11-23 09:35:00|8208.4|8193.4|8214.1|8189.1|8214.2|8193.8|8208.2|8188.5|28
1669196400000|2022-11-23 09:40:00|8214|8189|8213.5|8188.5|8214.1|8193.6|8208.2|8188.3|35
1669196700000|2022-11-23 09:45:00|8213.4|8188.4|8211.6|8196.6|8214.8|8196.7|8208.2|8188.2|73
1669197000000|2022-11-23 09:50:00|8211.7|8196.7|8211.5|8196.5|8212.5|8197.5|8211.1|8196.1|71
1669197300000|2022-11-23 09:55:00|8211.6|8196.6|8212.3|8197.3|8217.4|8197.5|8211.4|8190.9|56
1669197600000|2022-11-23 10:00:00|8212.4|8197.4|8217.3|8192.3|8219.5|8199.6|8212.4|8192.3|112
1669197900000|2022-11-23 10:05:00|8212.3|8197.3|8212.7|8197.7|8212.8|8197.8|8212.3|8197.3|44
1669198200000|2022-11-23 10:10:00|8212.9|8197.9|8213.8|8198.8|8219.6|8199.3|8212.9|8194|59
1669198500000|2022-11-23 10:15:00|8213.7|8198.7|8218.2|8193.2|8219.5|8198.8|8213.7|8192.8|59
1669198800000|2022-11-23 10:20:00|8218.3|8193.3|8219.1|8194.1|8219.6|8194.6|8218.3|8193.3|22
1669199100000|2022-11-23 10:25:00|8219|8194|8214|8199|8219.3|8199.6|8213.7|8193.7|30
1669199400000|2022-11-23 10:30:00|8213.9|8198.9|8218.5|8193.5|8219|8199|8213.9|8193.4|23
1669199700000|2022-11-23 10:35:00|8218.6|8193.6|8214.4|8199.4|8219.2|8199.4|8214.2|8193.5|17
1669200000000|2022-11-23 10:40:00|8214.3|8199.3|8213.6|8198.6|8214.3|8199.3|8213.3|8198.3|25
1669200300000|2022-11-23 10:45:00|8213.4|8198.4|8218.7|8193.7|8218.8|8198.5|8213.2|8193.4|14
1669200600000|2022-11-23 10:50:00|8218.9|8193.9|8218.8|8193.8|8218.9|8193.9|8218.8|8193.8|6
1669200900000|2022-11-23 10:55:00|8218.7|8193.7|8218.3|8193.3|8218.7|8193.7|8218.3|8193.3|9
1669201200000|2022-11-23 11:00:00|8218.4|8193.4|8218.9|8193.9|8219|8194|8218.1|8193.1|51
1669201500000|2022-11-23 11:05:00|8218.8|8193.8|8216.5|8201.5|8221.5|8202.3|8214.2|8193.6|62
1669201800000|2022-11-23 11:10:00|8216.6|8201.6|8223.9|8198.9|8227.4|8206.8|8216.5|8197.2|144
1669202100000|2022-11-23 11:15:00|8224|8199|8220|8205|8225.3|8205.6|8219.1|8199|43
1669202400000|2022-11-23 11:20:00|8219.9|8204.9|8220.2|8205.2|8220.6|8205.6|8219.6|8204.6|36
1669202700000|2022-11-23 11:25:00|8220.1|8205.1|8226.4|8201.4|8226.4|8206.4|8220.1|8200.1|74
1669203000000|2022-11-23 11:30:00|8226.5|8201.5|8226.5|8201.5|8226.8|8201.8|8226.3|8201.3|27
1669203300000|2022-11-23 11:35:00|8226.6|8201.6|8226.3|8201.3|8226.6|8201.6|8225.5|8200.5|28
1669203600000|2022-11-23 11:40:00|8226.4|8201.4|8226.2|8201.2|8226.8|8201.8|8225.6|8200.6|21
1669203900000|2022-11-23 11:45:00|8226.1|8201.1|8225.8|8200.8|8226.4|8201.4|8225.8|8200.8|30
1669204200000|2022-11-23 11:50:00|8225.5|8200.5|8221.2|8196.2|8225.5|8200.5|8219.4|8194.4|119
1669204500000|2022-11-23 11:55:00|8221.3|8196.3|8219.6|8194.6|8223.2|8198.2|8219.4|8194.4|142
1669204800000|2022-11-23 12:00:00|8219.5|8194.5|8218.3|8193.3|8219.6|8194.6|8218.2|8193.2|179
1669205100000|2022-11-23 12:05:00|8218.2|8193.2|8218.1|8193.1|8219.2|8194.2|8218|8193|174
1669205400000|2022-11-23 12:10:00|8218.2|8193.2|8216.9|8191.9|8219.6|8194.6|8216.8|8191.8|140
1669205700000|2022-11-23 12:15:00|8217|8192|8214.1|8189.1|8217|8192|8214.1|8189.1|119
1669206000000|2022-11-23 12:20:00|8214.2|8189.2|8214.7|8189.7|8214.8|8189.8|8213.3|8188.3|91
1669206300000|2022-11-23 12:25:00|8214.8|8189.8|8214.8|8189.8|8215|8190|8214.2|8189.2|63
1669206600000|2022-11-23 12:30:00|8214.5|8189.5|8214.3|8189.3|8215.5|8190.5|8214.1|8189.1|99
1669206900000|2022-11-23 12:35:00|8214.2|8189.2|8212.9|8187.9|8214.2|8189.2|8212.3|8187.3|54
1669207200000|2022-11-23 12:40:00|8213|8188|8213.4|8188.4|8213.7|8188.7|8211.9|8186.9|84
1669207500000|2022-11-23 12:45:00|8213.3|8188.3|8213.3|8188.3|8213.9|8188.9|8212.9|8187.9|47
1669207800000|2022-11-23 12:50:00|8213.2|8188.2|8213.4|8188.4|8213.6|8188.6|8213|8188|28
1669208100000|2022-11-23 12:55:00|8213.3|8188.3|8214.2|8189.2|8214.3|8189.3|8213.2|8188.2|154
1669208400000|2022-11-23 13:00:00|8214.3|8189.3|8214|8189|8214.5|8189.5|8214|8189|22
1669208700000|2022-11-23 13:05:00|8214.1|8189.1|8214.6|8189.6|8215.1|8190.1|8213.9|8188.9|64
1669209000000|2022-11-23 13:10:00|8214.8|8189.8|8215.2|8190.2|8215.6|8190.6|8214.7|8189.7|34
1669209300000|2022-11-23 13:15:00|8215.3|8190.3|8214.4|8189.4|8215.4|8190.4|8214.4|8189.4|47
1669209600000|2022-11-23 13:20:00|8214.5|8189.5|8215.8|8190.8|8216.2|8191.2|8214.3|8189.3|63
1669209900000|2022-11-23 13:25:00|8215.7|8190.7|8215.3|8190.3|8215.8|8190.8|8215.3|8190.3|41
1669210200000|2022-11-23 13:30:00|8215.6|8190.6|8217.2|8192.2|8221.9|8196.9|8215.1|8190.1|186
1669210500000|2022-11-23 13:35:00|8217.1|8192.1|8216.6|8191.6|8218|8193|8216.4|8191.4|121
1669210800000|2022-11-23 13:40:00|8216.5|8191.5|8219.4|8194.4|8220.8|8195.8|8216.4|8191.4|207
1669211100000|2022-11-23 13:45:00|8219.5|8194.5|8219.4|8194.4|8221.2|8196.2|8219.1|8194.1|167
1669211400000|2022-11-23 13:50:00|8219.2|8194.2|8216.4|8191.4|8219.5|8194.5|8216.3|8191.3|125
1669211700000|2022-11-23 13:55:00|8216.3|8191.3|8215.6|8190.6|8216.8|8191.8|8215.5|8190.5|104
1669212000000|2022-11-23 14:00:00|8215.5|8190.5|8214.8|8189.8|8215.8|8190.8|8214.4|8189.4|32
1669212300000|2022-11-23 14:05:00|8214.9|8189.9|8209.2|8194.2|8214.9|8195|8209|8189.9|24
1669212600000|2022-11-23 14:10:00|8209.1|8194.1|8209.6|8194.6|8209.8|8194.8|8208.9|8193.9|30
1669212900000|2022-11-23 14:15:00|8209.7|8194.7|8209.6|8194.6|8209.7|8194.7|8209.5|8194.5|4
1669213200000|2022-11-23 14:20:00|8209.7|8194.7|8209.6|8194.6|8209.7|8194.7|8209.6|8194.6|2
1669213500000|2022-11-23 14:25:00|8209.5|8194.5|8214.4|8189.4|8214.6|8195.1|8209.5|8189.4|18
1669213800000|2022-11-23 14:30:00|8214.3|8189.3|8209|8194|8214.3|8194.3|8209|8189.3|24
1669214100000|2022-11-23 14:35:00|8209.1|8194.1|8213.9|8188.9|8214.1|8194.1|8209|8188.9|11
1669214400000|2022-11-23 14:40:00|8214|8189|8213.6|8188.6|8214.2|8189.2|8213.6|8188.6|51
1669214700000|2022-11-23 14:45:00|8213.4|8188.4|8209.3|8184.3|8213.6|8188.6|8209.1|8184.1|132
1669215000000|2022-11-23 14:50:00|8209.4|8184.4|8208|8183|8210.1|8185.1|8207.4|8182.4|101
1669215300000|2022-11-23 14:55:00|8207.9|8182.9|8208.8|8183.8|8211.3|8186.3|8207.8|8182.8|137
1669215600000|2022-11-23 15:00:00|8208.6|8183.6|8209.8|8184.8|8211.1|8186.1|8207.3|8182.3|216
1669215900000|2022-11-23 15:05:00|8209.7|8184.7|8209.4|8184.4|8209.8|8184.8|8208.2|8183.2|88
1669216200000|2022-11-23 15:10:00|8209.5|8184.5|8212.3|8187.3|8213.7|8188.7|8209.5|8184.5|123
1669216500000|2022-11-23 15:15:00|8212.7|8187.7|8211.7|8186.7|8214|8189|8209.6|8184.6|132
1669216800000|2022-11-23 15:20:00|8211.8|8186.8|8210.2|8185.2|8213|8188|8210.2|8185.2|97
1669217100000|2022-11-23 15:25:00|8210.1|8185.1|8208.2|8183.2|8211.7|8186.7|8208.2|8183.2|60
1669217400000|2022-11-23 15:30:00|8208.3|8183.3|8208.8|8183.8|8209.9|8184.9|8206.7|8181.7|127
1669217700000|2022-11-23 15:35:00|8208.7|8183.7|8208.9|8183.9|8210.1|8185.1|8208.1|8183.1|53
1669218000000|2022-11-23 15:40:00|8208.8|8183.8|8208.1|8183.1|8208.9|8183.9|8207.2|8182.2|74
1669218300000|2022-11-23 15:45:00|8207.8|8182.8|8208.8|8183.8|8208.9|8183.9|8205.4|8180.4|76
1669218600000|2022-11-23 15:50:00|8208.7|8183.7|8208|8183|8209.1|8184.1|8207.8|8182.8|47
1669218900000|2022-11-23 15:55:00|8207.9|8182.9|8207.9|8182.9|8208|8183|8206.8|8181.8|26
1669219200000|2022-11-23 16:00:00|8208|8183|8207.8|8182.8|8209|8184|8207.7|8182.7|29
1669219500000|2022-11-23 16:05:00|8207.9|8182.9|8206.9|8181.9|8207.9|8182.9|8206.6|8181.6|41
1669219800000|2022-11-23 16:10:00|8207|8182|8206.5|8181.5|8208.1|8183.1|8205.9|8180.9|48
1669220100000|2022-11-23 16:15:00|8206.4|8181.4|8206.6|8181.6|8206.6|8181.6|8204.6|8179.6|53
1669220400000|2022-11-23 16:20:00|8206.5|8181.5|8206.4|8181.4|8206.6|8181.6|8205.6|8180.6|36
1669220700000|2022-11-23 16:25:00|8206.3|8181.3|8204.9|8179.9|8206.5|8181.5|8204.8|8179.8|43
1669221000000|2022-11-23 16:30:00|8204.8|8179.8|8204.4|8179.4|8204.9|8179.9|8204.3|8179.3|29
1669221300000|2022-11-23 16:35:00|8204.3|8179.3|8204.7|8179.7|8204.8|8179.8|8204.1|8179.1|53
1669221600000|2022-11-23 16:40:00|8204.8|8179.8|8204.4|8179.4|8204.9|8179.9|8203.9|8178.9|60
1669221900000|2022-11-23 16:45:00|8204|8179|8204.2|8179.2|8204.2|8179.2|8203.9|8178.9|13
1669222200000|2022-11-23 16:50:00|8204.1|8179.1|8204.3|8179.3|8204.7|8179.7|8204.1|8179.1|10
1669222500000|2022-11-23 16:55:00|8204.7|8179.7|8206.2|8181.2|8207.1|8182.1|8204.2|8179.2|71
1669222800000|2022-11-23 17:00:00|8206.4|8181.4|8206.8|8181.8|8206.9|8181.9|8206.2|8181.2|66
1669223100000|2022-11-23 17:05:00|8206.6|8181.6|8207.1|8182.1|8207.2|8182.2|8206.3|8181.3|52
1669223400000|2022-11-23 17:10:00|8207.2|8182.2|8207.3|8182.3|8207.6|8182.6|8207.1|8182.1|47
1669223700000|2022-11-23 17:15:00|8207.4|8182.4|8208.1|8183.1|8208.2|8183.2|8207.3|8182.3|23
1669224000000|2022-11-23 17:20:00|8208|8183|8208.3|8183.3|8208.3|8183.3|8207.8|8182.8|28
1669224300000|2022-11-23 17:25:00|8208.2|8183.2|8208.2|8183.2|8208.5|8183.5|8207.4|8182.4|44
1669224600000|2022-11-23 17:30:00|8208|8183|8209.6|8184.6|8209.6|8184.6|8207.5|8182.5|71
1669224900000|2022-11-23 17:35:00|8209.7|8184.7|8207.6|8182.6|8209.7|8184.7|8207.6|8182.6|24
1669225200000|2022-11-23 17:40:00|8207.7|8182.7|8208.7|8183.7|8208.8|8183.8|8207.7|8182.7|64
1669225500000|2022-11-23 17:45:00|8208.6|8183.6|8208.7|8183.7|8208.7|8183.7|8208.3|8183.3|20
1669225800000|2022-11-23 17:50:00|8208.6|8183.6|8209.1|8184.1|8209.3|8184.3|8208.5|8183.5|128
1669226100000|2022-11-23 17:55:00|8209.2|8184.2|8209.3|8184.3|8210.3|8185.3|8209.2|8184.2|94
1669226400000|2022-11-23 18:00:00|8209.4|8184.4|8210.1|8185.1|8210.2|8185.2|8209.2|8184.2|59
1669226700000|2022-11-23 18:05:00|8210|8185|8210.5|8185.5|8210.6|8185.6|8210|8185|9
1669227000000|2022-11-23 18:10:00|8210.6|8185.6|8210.9|8185.9|8211.1|8186.1|8210.5|8185.5|49
1669227300000|2022-11-23 18:15:00|8210.8|8185.8|8210.5|8185.5|8210.8|8185.8|8210.4|8185.4|21
1669227600000|2022-11-23 18:20:00|8210.4|8185.4|8210.8|8185.8|8210.8|8185.8|8210.3|8185.3|41
1669227900000|2022-11-23 18:25:00|8210.7|8185.7|8210.4|8185.4|8210.7|8185.7|8209.9|8184.9|43
1669228200000|2022-11-23 18:30:00|8210.3|8185.3|8209.9|8184.9|8210.6|8185.6|8209.4|8184.4|46
1669228500000|2022-11-23 18:35:00|8209.8|8184.8|8209.7|8184.7|8210.1|8185.1|8208.4|8183.4|82
1669228800000|2022-11-23 18:40:00|8209.5|8184.5|8209.7|8184.7|8210.6|8185.6|8209.5|8184.5|73
1669229100000|2022-11-23 18:45:00|8209.6|8184.6|8208.7|8183.7|8210.1|8185.1|8208.6|8183.6|12
1669229400000|2022-11-23 18:50:00|8208.8|8183.8|8208.2|8183.2|8208.8|8183.8|8208.2|8183.2|16
1669229700000|2022-11-23 18:55:00|8208.1|8183.1|8206.2|8181.2|8208.8|8183.8|8202.6|8177.6|13
1669230000000|2022-11-23 19:00:00|8206.4|8181.4|8207.7|8182.7|8209.2|8184.2|8206.1|8181.1|168
1669230300000|2022-11-23 19:05:00|8207.8|8182.8|8208|8183|8208.6|8183.6|8207.5|8182.5|87
1669230600000|2022-11-23 19:10:00|8207.9|8182.9|8207.9|8182.9|8208.5|8183.5|8207.7|8182.7|33
1669230900000|2022-11-23 19:15:00|8207.8|8182.8|8208.2|8183.2|8208.2|8183.2|8207.7|8182.7|45
1669231200000|2022-11-23 19:20:00|8208.1|8183.1|8205.2|8180.2|8208.2|8183.2|8205|8180|71
1669231500000|2022-11-23 19:25:00|8205.3|8180.3|8204.2|8179.2|8205.3|8180.3|8203.9|8178.9|51
1669231800000|2022-11-23 19:30:00|8204.1|8179.1|8205.4|8180.4|8206|8181|8204|8179|26
1669232100000|2022-11-23 19:35:00|8206.3|8181.3|8205.7|8180.7|8208.6|8183.6|8205.4|8180.4|80
1669232400000|2022-11-23 19:40:00|8205.6|8180.6|8205.4|8180.4|8205.7|8180.7|8205.4|8180.4|5
1669232700000|2022-11-23 19:45:00|8205.5|8180.5|8204.8|8179.8|8205.5|8180.5|8204.7|8179.7|9
1669233000000|2022-11-23 19:50:00|8204.9|8179.9|8204.6|8179.6|8205|8180|8203.4|8178.4|17
1669233300000|2022-11-23 19:55:00|8204.5|8179.5|8203.7|8178.7|8204.5|8179.5|8203.6|8178.6|26
1669233600000|2022-11-23 20:00:00|8203.8|8178.8|8203.6|8178.6|8203.8|8178.8|8203.5|8178.5|13
1669233900000|2022-11-23 20:05:00|8203.4|8178.4|8202.6|8177.6|8203.4|8178.4|8202.6|8177.6|24
1669234200000|2022-11-23 20:10:00|8202.7|8177.7|8202.7|8177.7|8202.8|8177.8|8202.6|8177.6|11
1669234500000|2022-11-23 20:15:00|8200.8|8175.8|8200.5|8175.5|8201.2|8176.2|8200|8175|66
1669234800000|2022-11-23 20:20:00|8200.4|8175.4|8200|8175|8200.4|8175.4|8199.5|8174.5|21
1669235100000|2022-11-23 20:25:00|8199.9|8174.9|8199.8|8174.8|8200|8175|8199.8|8174.8|28
1669235400000|2022-11-23 20:30:00|8199.9|8174.9|8199.7|8174.7|8199.9|8174.9|8199.7|8174.7|7
1669235700000|2022-11-23 20:35:00|8200.3|8175.3|8200|8175|8200.9|8175.9|8199.8|8174.8|10
1669236000000|2022-11-23 20:40:00|8200.1|8175.1|8199.9|8174.9|8200.5|8175.5|8198.4|8173.4|15
1669236300000|2022-11-23 20:45:00|8200|8175|8201.1|8176.1|8202.4|8177.4|8200|8175|52
1669236600000|2022-11-23 20:50:00|8201.3|8176.3|8199.8|8174.8|8201.5|8176.5|8199.3|8174.3|53
1669236900000|2022-11-23 20:55:00|8199.9|8174.9|8200.2|8175.2|8202.1|8177.1|8199.8|8174.8|55
1669249800000|2022-11-24 00:30:00|8198.6|8173.6|8198.6|8173.6|8198.6|8173.6|8198.6|8173.6|1
1669251600000|2022-11-24 01:00:00|8201.5|8176.5|8199.3|8174.3|8201.8|8176.8|8199.3|8174.3|14
1669251900000|2022-11-24 01:05:00|8199.2|8174.2|8199|8174|8199.2|8174.2|8198.6|8173.6|8
1669252200000|2022-11-24 01:10:00|8199.1|8174.1|8199.2|8174.2|8199.2|8174.2|8199|8174|4
1669252500000|2022-11-24 01:15:00|8199.1|8174.1|8199|8174|8199.1|8174.1|8199|8174|2
1669252800000|2022-11-24 01:20:00|8199.3|8174.3|8199.2|8174.2|8201.8|8176.8|8199.2|8174.2|21
1669253100000|2022-11-24 01:25:00|8199.1|8174.1|8199.4|8174.4|8200.5|8175.5|8198.7|8173.7|19
1669253400000|2022-11-24 01:30:00|8199.5|8174.5|8199.5|8174.5|8200.6|8175.6|8199.5|8174.5|15
1669253700000|2022-11-24 01:35:00|8199.4|8174.4|8199.5|8174.5|8199.5|8174.5|8199.3|8174.3|4
1669254000000|2022-11-24 01:40:00|8199.6|8174.6|8199.3|8174.3|8199.6|8174.6|8199.2|8174.2|6
1669254300000|2022-11-24 01:45:00|8199.2|8174.2|8196.8|8171.8|8199.2|8174.2|8195.8|8170.8|19
1669254600000|2022-11-24 01:50:00|8196.7|8171.7|8197|8172|8197.1|8172.1|8196.7|8171.7|9
1669254900000|2022-11-24 01:55:00|8197.1|8172.1|8196.9|8171.9|8197.4|8172.4|8196.6|8171.6|20
1669255200000|2022-11-24 02:00:00|8197|8172|8196.5|8171.5|8197|8172|8196.5|8171.5|11
1669255800000|2022-11-24 02:10:00|8196.4|8171.4|8196.3|8171.3|8196.4|8171.4|8196.2|8171.2|3
1669256400000|2022-11-24 02:20:00|8196.4|8171.4|8198.2|8173.2|8198.2|8173.2|8196.4|8171.4|15
1669256700000|2022-11-24 02:25:00|8198.1|8173.1|8199.2|8174.2|8199.2|8174.2|8198.1|8173.1|10
1669257000000|2022-11-24 02:30:00|8199|8174|8198.9|8173.9|8199.3|8174.3|8198.7|8173.7|10
1669257300000|2022-11-24 02:35:00|8199|8174|8199.7|8174.7|8199.7|8174.7|8198.9|8173.9|4
1669257600000|2022-11-24 02:40:00|8199.8|8174.8|8201.6|8176.6|8203|8178|8199.7|8174.7|21
1669257900000|2022-11-24 02:45:00|8201.3|8176.3|8200.7|8175.7|8201.3|8176.3|8200.7|8175.7|4
1669258200000|2022-11-24 02:50:00|8200.8|8175.8|8204.1|8179.1|8204.3|8179.3|8200.6|8175.6|23
1669258500000|2022-11-24 02:55:00|8204.2|8179.2|8203.9|8178.9|8204.2|8179.2|8203.8|8178.8|12
1669258800000|2022-11-24 03:00:00|8203.6|8178.6|8204.7|8179.7|8204.8|8179.8|8203|8178|25
1669259100000|2022-11-24 03:05:00|8204.8|8179.8|8203.1|8178.1|8204.8|8179.8|8202.3|8177.3|28
1669259400000|2022-11-24 03:10:00|8203.2|8178.2|8203.1|8178.1|8203.2|8178.2|8203.1|8178.1|2
1669259700000|2022-11-24 03:15:00|8203|8178|8203.3|8178.3|8203.5|8178.5|8202.8|8177.8|19
1669260000000|2022-11-24 03:20:00|8203.2|8178.2|8202.5|8177.5|8203.2|8178.2|8202.5|8177.5|11
1669260300000|2022-11-24 03:25:00|8202.6|8177.6|8204.1|8179.1|8204.2|8179.2|8202.5|8177.5|17
1669260600000|2022-11-24 03:30:00|8204.5|8179.5|8207|8182|8209.1|8184.1|8204.5|8179.5|260
1669260900000|2022-11-24 03:35:00|8207.1|8182.1|8201.8|8176.8|8207.1|8182.1|8201.8|8176.8|111
1669261200000|2022-11-24 03:40:00|8201.9|8176.9|8201.6|8176.6|8203|8178|8201.4|8176.4|107
1669261500000|2022-11-24 03:45:00|8201.5|8176.5|8200.1|8175.1|8201.5|8176.5|8198.5|8173.5|95
1669261800000|2022-11-24 03:50:00|8199.9|8174.9|8198.7|8173.7|8200.9|8175.9|8198.5|8173.5|66
1669262100000|2022-11-24 03:55:00|8198.6|8173.6|8200.7|8175.7|8200.7|8175.7|8198.2|8173.2|66
1669262400000|2022-11-24 04:00:00|8200.6|8175.6|8201.3|8176.3|8201.7|8176.7|8200.1|8175.1|95
1669262700000|2022-11-24 04:05:00|8201.4|8176.4|8201.8|8176.8|8202.1|8177.1|8200.8|8175.8|64
1669263000000|2022-11-24 04:10:00|8201.7|8176.7|8201.1|8176.1|8201.8|8176.8|8200.7|8175.7|56
1669263300000|2022-11-24 04:15:00|8201.2|8176.2|8200.7|8175.7|8201.6|8176.6|8200.5|8175.5|51
1669263600000|2022-11-24 04:20:00|8200.6|8175.6|8201.2|8176.2|8201.6|8176.6|8200.5|8175.5|50
1669263900000|2022-11-24 04:25:00|8200.9|8175.9|8201|8176|8201.8|8176.8|8200.8|8175.8|45
1669264200000|2022-11-24 04:30:00|8201.1|8176.1|8205.1|8180.1|8205.1|8180.1|8201|8176|42
1669264500000|2022-11-24 04:35:00|8205.2|8180.2|8203.5|8178.5|8205.2|8180.2|8202.2|8177.2|66
1669264800000|2022-11-24 04:40:00|8203.4|8178.4|8203.3|8178.3|8204.1|8179.1|8202.7|8177.7|43
1669265100000|2022-11-24 04:45:00|8203.2|8178.2|8201.4|8176.4|8203.2|8178.2|8201.2|8176.2|44
1669265400000|2022-11-24 04:50:00|8201.3|8176.3|8200.5|8175.5|8201.7|8176.7|8199.8|8174.8|52
1669265700000|2022-11-24 04:55:00|8200.6|8175.6|8198.9|8173.9|8200.7|8175.7|8198.6|8173.6|56
1669266000000|2022-11-24 05:00:00|8199|8174|8197.8|8172.8|8199.2|8174.2|8197.4|8172.4|116
1669266300000|2022-11-24 05:05:00|8197.9|8172.9|8199.2|8174.2|8199.3|8174.3|8197.9|8172.9|38
1669266600000|2022-11-24 05:10:00|8199.5|8174.5|8200.8|8175.8|8201.1|8176.1|8199.5|8174.5|39
1669266900000|2022-11-24 05:15:00|8200.9|8175.9|8199.7|8174.7|8201|8176|8198.5|8173.5|98
1669267200000|2022-11-24 05:20:00|8199.8|8174.8|8202|8177|8202|8177|8199.5|8174.5|95
1669267500000|2022-11-24 05:25:00|8201.9|8176.9|8201|8176|8202|8177|8200.7|8175.7|34
1669267800000|2022-11-24 05:30:00|8200.9|8175.9|8200.7|8175.7|8201.7|8176.7|8200.5|8175.5|58
1669268100000|2022-11-24 05:35:00|8200.8|8175.8|8200.3|8175.3|8201|8176|8200.1|8175.1|37
1669268400000|2022-11-24 05:40:00|8200.4|8175.4|8202.1|8177.1|8202.1|8177.1|8200.3|8175.3|32
1669268700000|2022-11-24 05:45:00|8202|8177|8201.7|8176.7|8202.3|8177.3|8201|8176|49
1669269000000|2022-11-24 05:50:00|8201.8|8176.8|8202.7|8177.7|8202.8|8177.8|8201.4|8176.4|42
1669269300000|2022-11-24 05:55:00|8202.6|8177.6|8202.5|8177.5|8203.1|8178.1|8202|8177|98
1669269600000|2022-11-24 06:00:00|8202.6|8177.6|8202.6|8177.6|8203.2|8178.2|8202|8177|46
1669269900000|2022-11-24 06:05:00|8202.7|8177.7|8206.6|8181.6|8206.6|8181.6|8202.7|8177.7|58
1669270200000|2022-11-24 06:10:00|8206.1|8181.1|8206.8|8181.8|8206.8|8181.8|8205.2|8180.2|39
1669270500000|2022-11-24 06:15:00|8206.9|8181.9|8208.5|8183.5|8208.5|8183.5|8206.1|8181.1|80
1669270800000|2022-11-24 06:20:00|8208.4|8183.4|8205.8|8180.8|8209.4|8184.4|8205.7|8180.7|90
1669271100000|2022-11-24 06:25:00|8205.9|8180.9|8207.3|8182.3|8208.1|8183.1|8205.4|8180.4|76
1669271400000|2022-11-24 06:30:00|8207.4|8182.4|8207|8182|8207.9|8182.9|8207|8182|46
1669271700000|2022-11-24 06:35:00|8207.1|8182.1|8207.9|8182.9|8208.1|8183.1|8206.7|8181.7|44
1669272000000|2022-11-24 06:40:00|8207.8|8182.8|8206.9|8181.9|8207.8|8182.8|8206.9|8181.9|31
1669272300000|2022-11-24 06:45:00|8206.8|8181.8|8204.8|8179.8|8206.8|8181.8|8204.4|8179.4|104
1669272600000|2022-11-24 06:50:00|8204.9|8179.9|8205.2|8180.2|8205.6|8180.6|8204.3|8179.3|80
1669272900000|2022-11-24 06:55:00|8205.3|8180.3|8201.8|8176.8|8205.5|8180.5|8201.8|8176.8|63
1669273200000|2022-11-24 07:00:00|8201.9|8176.9|8201.9|8176.9|8203.5|8178.5|8201.4|8176.4|86
1669273500000|2022-11-24 07:05:00|8201.7|8176.7|8202|8177|8202.5|8177.5|8200.3|8175.3|103
1669273800000|2022-11-24 07:10:00|8202.1|8177.1|8201.3|8176.3|8202.2|8177.2|8201.3|8176.3|45
1669274100000|2022-11-24 07:15:00|8201.8|8176.8|8201.9|8176.9|8201.9|8176.9|8201|8176|53
1669274400000|2022-11-24 07:20:00|8201.8|8176.8|8198.7|8183.7|8204.2|8184.3|8198.7|8176.8|34
1669274700000|2022-11-24 07:25:00|8198.8|8183.8|8197.6|8182.6|8202.6|8183.9|8196.8|8177.5|38
1669275000000|2022-11-24 07:30:00|8197.5|8182.5|8202.5|8177.5|8202.5|8182.5|8195.6|8175.6|86
1669275300000|2022-11-24 07:35:00|8202.6|8177.6|8204.3|8179.3|8205.1|8180.1|8202.3|8177.3|80
1669275600000|2022-11-24 07:40:00|8204.1|8179.1|8202.6|8177.6|8204.1|8184|8197.8|8177.4|67
1669275900000|2022-11-24 07:45:00|8202.5|8177.5|8197|8182|8202.5|8183|8196|8177.3|92
1669276200000|2022-11-24 07:50:00|8197.1|8182.1|8202.5|8177.5|8202.6|8182.5|8194.6|8176.9|122
1669276500000|2022-11-24 07:55:00|8202.7|8177.7|8204|8179|8204|8179|8202.5|8177.5|94
1669276800000|2022-11-24 08:00:00|8204.1|8179.1|8200.3|8185.3|8204.6|8185.9|8199.2|8178.9|66
1669277100000|2022-11-24 08:05:00|8200.2|8185.2|8199.7|8184.7|8200.2|8185.2|8198.8|8183.8|56
1669277400000|2022-11-24 08:10:00|8199.8|8184.8|8203.5|8178.5|8204.5|8184.8|8199|8178.4|44
1669277700000|2022-11-24 08:15:00|8203.4|8178.4|8199.1|8184.1|8203.8|8184.2|8197.7|8177.9|62
1669278000000|2022-11-24 08:20:00|8199.2|8184.2|8198.5|8183.5|8199.5|8184.5|8198.1|8183.1|40
1669278300000|2022-11-24 08:25:00|8198.6|8183.6|8199.5|8184.5|8200.2|8185.2|8198.6|8183.6|60
1669278600000|2022-11-24 08:30:00|8199.4|8184.4|8202.3|8177.3|8204.2|8184.6|8198.9|8177|58
1669278900000|2022-11-24 08:35:00|8202.4|8177.4|8201.8|8176.8|8202.4|8177.4|8201.5|8176.5|39
1669279200000|2022-11-24 08:40:00|8201.9|8176.9|8201.7|8176.7|8202.1|8182|8196.4|8176.6|40
1669279500000|2022-11-24 08:45:00|8201.6|8176.6|8197.1|8182.1|8202.3|8182.4|8196.8|8176.5|31
1669279800000|2022-11-24 08:50:00|8197.2|8182.2|8196.3|8181.3|8201.9|8183.5|8196.3|8176.5|69
1669280100000|2022-11-24 08:55:00|8196.7|8181.7|8197.3|8182.3|8197.7|8182.7|8196.5|8181.5|47
1669280400000|2022-11-24 09:00:00|8197|8182|8195.1|8180.1|8201.5|8182|8195.1|8175.8|45
1669280700000|2022-11-24 09:05:00|8195|8180|8193.6|8178.6|8195|8180|8193.3|8178.3|41
1669281000000|2022-11-24 09:10:00|8193.4|8178.4|8193.1|8178.1|8193.5|8178.5|8192|8177|82
1669281300000|2022-11-24 09:15:00|8193|8178|8192.5|8177.5|8197.5|8178|8191.9|8171.6|116
1669281600000|2022-11-24 09:20:00|8192.4|8177.4|8193.8|8168.8|8196.7|8178.1|8188.2|8167.9|158
1669281900000|2022-11-24 09:25:00|8193.9|8168.9|8195.8|8170.8|8195.8|8175.7|8188.9|8168.1|84
1669282200000|2022-11-24 09:30:00|8195.9|8170.9|8195.8|8170.8|8196.3|8171.3|8195.6|8170.6|38
1669282500000|2022-11-24 09:35:00|8195.9|8170.9|8194.2|8169.2|8195.9|8170.9|8193.4|8168.4|71
1669282800000|2022-11-24 09:40:00|8194.3|8169.3|8194.9|8169.9|8194.9|8169.9|8194.2|8169.2|39
1669283100000|2022-11-24 09:45:00|8195|8170|8194.8|8169.8|8195.3|8174.7|8189.7|8169.1|49
1669283400000|2022-11-24 09:50:00|8195.4|8170.4|8188.2|8173.2|8195.8|8175.5|8188|8168.1|39
1669283700000|2022-11-24 09:55:00|8188.1|8173.1|8193.8|8168.8|8193.8|8173.1|8185.8|8165.9|138
1669284000000|2022-11-24 10:00:00|8193.9|8168.9|8194.5|8169.5|8195.4|8175.9|8189.3|8168.9|64
1669284300000|2022-11-24 10:05:00|8194.4|8169.4|8195.4|8170.4|8195.4|8170.4|8194.4|8169.4|55
1669284600000|2022-11-24 10:10:00|8195.3|8170.3|8194.9|8169.9|8195.4|8170.4|8194.6|8169.6|40
1669284900000|2022-11-24 10:15:00|8194.8|8169.8|8190.2|8175.2|8195.2|8175.3|8190.1|8169.8|23
1669285200000|2022-11-24 10:20:00|8190.3|8175.3|8197.1|8172.1|8198.1|8177.6|8190.3|8171.5|108
1669285500000|2022-11-24 10:25:00|8197.2|8172.2|8198|8173|8198.1|8173.1|8196.3|8171.3|55
1669285800000|2022-11-24 10:30:00|8198.1|8173.1|8195.7|8180.7|8199.2|8180.7|8193.6|8173|62
1669286100000|2022-11-24 10:35:00|8195.8|8180.8|8198.5|8173.5|8199.9|8180.9|8195|8173.5|40
1669286400000|2022-11-24 10:40:00|8198.6|8173.6|8199.2|8174.2|8199.6|8174.6|8197.8|8172.8|67
1669286700000|2022-11-24 10:45:00|8199.1|8174.1|8193.3|8178.3|8199.1|8178.3|8192.8|8172.9|44
1669287000000|2022-11-24 10:50:00|8193.4|8178.4|8198.7|8173.7|8198.9|8178.7|8193.4|8173.3|35
1669287300000|2022-11-24 10:55:00|8198.8|8173.8|8199.3|8174.3|8200|8175|8198.8|8173.8|26
1669287600000|2022-11-24 11:00:00|8199.2|8174.2|8198.5|8173.5|8199.8|8174.8|8198.1|8173.1|27
1669287900000|2022-11-24 11:05:00|8198.6|8173.6|8198.5|8173.5|8198.8|8173.8|8198.4|8173.4|18
1669288200000|2022-11-24 11:10:00|8198.9|8173.9|8198.6|8173.6|8199.2|8174.2|8198.3|8173.3|22
1669288500000|2022-11-24 11:15:00|8198.7|8173.7|8199.3|8174.3|8199.8|8179.8|8194.4|8173.4|45
1669288800000|2022-11-24 11:20:00|8199.2|8174.2|8199.8|8174.8|8200|8175|8199.2|8174.2|27
1669289100000|2022-11-24 11:25:00|8199.9|8174.9|8200.4|8175.4|8201.3|8181.3|8194.9|8174.9|91
1669289400000|2022-11-24 11:30:00|8200.3|8175.3|8200.4|8175.4|8201.1|8176.1|8200.1|8175.1|35
1669289700000|2022-11-24 11:35:00|8200.3|8175.3|8201.2|8176.2|8201.2|8176.2|8200.2|8175.2|22
1669290000000|2022-11-24 11:40:00|8201.1|8176.1|8200.8|8175.8|8201.2|8176.2|8200.8|8175.8|10
1669290600000|2022-11-24 11:50:00|8200.7|8175.7|8199.1|8174.1|8200.9|8175.9|8199|8174|58
1669290900000|2022-11-24 11:55:00|8199.2|8174.2|8200.2|8175.2|8201|8176|8199|8174|51
1669291200000|2022-11-24 12:00:00|8200|8175|8199|8174|8200|8175|8199|8174|51
1669291500000|2022-11-24 12:05:00|8198.9|8173.9|8199.5|8174.5|8199.5|8174.5|8198.9|8173.9|9
1669291800000|2022-11-24 12:10:00|8199.7|8174.7|8200.2|8175.2|8200.4|8175.4|8199.7|8174.7|39
1669292100000|2022-11-24 12:15:00|8200.1|8175.1|8199.9|8174.9|8200.3|8175.3|8199.9|8174.9|34
1669292400000|2022-11-24 12:20:00|8199.8|8174.8|8199.6|8174.6|8199.9|8174.9|8199.4|8174.4|30
1669292700000|2022-11-24 12:25:00|8199.7|8174.7|8199.7|8174.7|8199.8|8174.8|8199.3|8174.3|52
1669293000000|2022-11-24 12:30:00|8199.6|8174.6|8199.2|8174.2|8199.8|8174.8|8199.1|8174.1|28
1669293300000|2022-11-24 12:35:00|8199.1|8174.1|8199.2|8174.2|8199.3|8174.3|8198.8|8173.8|17
1669293600000|2022-11-24 12:40:00|8199.1|8174.1|8198.2|8173.2|8199.1|8174.1|8198.1|8173.1|32
1669293900000|2022-11-24 12:45:00|8198.1|8173.1|8198.2|8173.2|8198.7|8173.7|8198|8173|15
1669294200000|2022-11-24 12:50:00|8198.1|8173.1|8198.1|8173.1|8198.6|8173.6|8198|8173|48
1669294500000|2022-11-24 12:55:00|8198.2|8173.2|8198.3|8173.3|8198.4|8173.4|8198|8173|56
1669294800000|2022-11-24 13:00:00|8198.2|8173.2|8198.7|8173.7|8198.9|8173.9|8197.9|8172.9|55
1669295100000|2022-11-24 13:05:00|8198.6|8173.6|8199.3|8174.3|8199.5|8174.5|8198.5|8173.5|37
1669295400000|2022-11-24 13:10:00|8199.2|8174.2|8200|8175|8200.1|8175.1|8199.2|8174.2|32
1669295700000|2022-11-24 13:15:00|8200.1|8175.1|8200.2|8175.2|8200.3|8175.3|8199.9|8174.9|9
1669296000000|2022-11-24 13:20:00|8200.1|8175.1|8200.7|8175.7|8200.9|8175.9|8200.1|8175.1|14
1669296300000|2022-11-24 13:25:00|8201|8176|8201|8176|8201.8|8176.8|8200.9|8175.9|31
1669296600000|2022-11-24 13:30:00|8200.9|8175.9|8202.1|8177.1|8202.2|8177.2|8200.9|8175.9|22
1669296900000|2022-11-24 13:35:00|8202|8177|8202.1|8177.1|8202.3|8177.3|8201.9|8176.9|28
1669297200000|2022-11-24 13:40:00|8202.2|8177.2|8202.1|8177.1|8202.2|8177.2|8201.9|8176.9|7
1669297500000|2022-11-24 13:45:00|8201.9|8176.9|8201.4|8176.4|8201.9|8176.9|8201.4|8176.4|16
1669297800000|2022-11-24 13:50:00|8201.6|8176.6|8201.8|8176.8|8202.1|8177.1|8201.6|8176.6|9
1669298100000|2022-11-24 13:55:00|8201.7|8176.7|8201.9|8176.9|8201.9|8176.9|8201.6|8176.6|27
1669298400000|2022-11-24 14:00:00|8202|8177|8202|8177|8202.3|8177.3|8201.9|8176.9|21
1669298700000|2022-11-24 14:05:00|8201.9|8176.9|8201|8176|8202.1|8177.1|8201|8176|25
1669299000000|2022-11-24 14:10:00|8201.1|8176.1|8201|8176|8201.1|8176.1|8200.8|8175.8|8
1669299300000|2022-11-24 14:15:00|8201.1|8176.1|8201|8176|8201.1|8176.1|8200.9|8175.9|4
1669299600000|2022-11-24 14:20:00|8200.9|8175.9|8200.4|8175.4|8201.1|8176.1|8200.4|8175.4|15
1669299900000|2022-11-24 14:25:00|8200.5|8175.5|8200.2|8175.2|8200.8|8175.8|8200.1|8175.1|25
1669300200000|2022-11-24 14:30:00|8200.1|8175.1|8199.9|8174.9|8200.1|8175.1|8199.8|8174.8|21
1669300500000|2022-11-24 14:35:00|8199.8|8174.8|8199.8|8174.8|8200|8175|8199.8|8174.8|7
1669300800000|2022-11-24 14:40:00|8199.9|8174.9|8199.8|8174.8|8199.9|8174.9|8199.8|8174.8|2
1669301400000|2022-11-24 14:50:00|8199.9|8174.9|8199.8|8174.8|8199.9|8174.9|8199.7|8174.7|10
1669301700000|2022-11-24 14:55:00|8199.7|8174.7|8199|8174|8199.8|8174.8|8199|8174|7
1669302000000|2022-11-24 15:00:00|8198.9|8173.9|8198.8|8173.8|8199|8174|8197.1|8172.1|38
1669302300000|2022-11-24 15:05:00|8198.7|8173.7|8198.4|8173.4|8198.7|8173.7|8198.2|8173.2|14
1669302600000|2022-11-24 15:10:00|8198.3|8173.3|8196.5|8171.5|8198.6|8173.6|8196.3|8171.3|45
1669302900000|2022-11-24 15:15:00|8196.6|8171.6|8198.5|8173.5|8198.5|8173.5|8196.4|8171.4|20
1669303200000|2022-11-24 15:20:00|8198.4|8173.4|8197.5|8172.5|8198.5|8173.5|8197.4|8172.4|26
1669303500000|2022-11-24 15:25:00|8197.6|8172.6|8197.3|8172.3|8197.6|8172.6|8197.2|8172.2|10
1669303800000|2022-11-24 15:30:00|8197.4|8172.4|8194.9|8169.9|8197.5|8172.5|8193.9|8168.9|106
1669304100000|2022-11-24 15:35:00|8194.8|8169.8|8194.1|8169.1|8195.1|8170.1|8193.8|8168.8|55
1669304400000|2022-11-24 15:40:00|8194.2|8169.2|8194.6|8169.6|8195.8|8170.8|8193.3|8168.3|51
1669304700000|2022-11-24 15:45:00|8194.5|8169.5|8194.6|8169.6|8194.6|8169.6|8194.3|8169.3|14
1669305000000|2022-11-24 15:50:00|8194.5|8169.5|8195.9|8170.9|8196|8171|8194.5|8169.5|44
1669305300000|2022-11-24 15:55:00|8196|8171|8196.9|8171.9|8197|8172|8196|8171|38
1669305600000|2022-11-24 16:00:00|8196.8|8171.8|8196.7|8171.7|8196.8|8171.8|8196.6|8171.6|11
1669305900000|2022-11-24 16:05:00|8196.8|8171.8|8197.1|8172.1|8197.5|8172.5|8196.7|8171.7|29
1669306200000|2022-11-24 16:10:00|8197.2|8172.2|8197|8172|8197.3|8172.3|8197|8172|28
1669306500000|2022-11-24 16:15:00|8197.1|8172.1|8196.9|8171.9|8197.2|8172.2|8196.7|8171.7|17
1669306800000|2022-11-24 16:20:00|8197|8172|8196.2|8171.2|8197|8172|8196|8171|30
1669307100000|2022-11-24 16:25:00|8196.1|8171.1|8196|8171|8196.7|8171.7|8196|8171|18
1669307400000|2022-11-24 16:30:00|8196.1|8171.1|8196.7|8171.7|8196.9|8171.9|8196.1|8171.1|26
1669307700000|2022-11-24 16:35:00|8196.6|8171.6|8196.6|8171.6|8196.7|8171.7|8196.2|8171.2|14
1669308000000|2022-11-24 16:40:00|8196.7|8171.7|8196|8171|8196.7|8171.7|8195.4|8170.4|26
1669308300000|2022-11-24 16:45:00|8196.1|8171.1|8196.2|8171.2|8196.3|8171.3|8195.9|8170.9|24
1669308600000|2022-11-24 16:50:00|8196.1|8171.1|8196.9|8171.9|8197.1|8172.1|8196.1|8171.1|22
1669308900000|2022-11-24 16:55:00|8196.8|8171.8|8196.7|8171.7|8196.9|8171.9|8196.3|8171.3|30
1669309200000|2022-11-24 17:00:00|8196.8|8171.8|8196.7|8171.7|8196.8|8171.8|8196.6|8171.6|6
1669309500000|2022-11-24 17:05:00|8196.8|8171.8|8196.9|8171.9|8197|8172|8196.8|8171.8|4
1669309800000|2022-11-24 17:10:00|8196.8|8171.8|8196.4|8171.4|8196.8|8171.8|8196.1|8171.1|13
1669310100000|2022-11-24 17:15:00|8196.5|8171.5|8196.5|8171.5|8196.7|8171.7|8196.3|8171.3|15
1669310400000|2022-11-24 17:20:00|8196.6|8171.6|8196.8|8171.8|8196.9|8171.9|8196.5|8171.5|33
1669310700000|2022-11-24 17:25:00|8196.7|8171.7|8196.8|8171.8|8196.8|8171.8|8196.6|8171.6|6
1669311000000|2022-11-24 17:30:00|8196.9|8171.9|8196.9|8171.9|8197|8172|8196.6|8171.6|13
1669311300000|2022-11-24 17:35:00|8196.7|8171.7|8196.9|8171.9|8197|8172|8196.7|8171.7|21
1669311600000|2022-11-24 17:40:00|8197|8172|8197|8172|8197|8172|8197|8172|1
1669311900000|2022-11-24 17:45:00|8196.9|8171.9|8196.9|8171.9|8197|8172|8196.9|8171.9|7
1669312200000|2022-11-24 17:50:00|8197|8172|8197|8172|8197|8172|8196.8|8171.8|7
1669312500000|2022-11-24 17:55:00|8196.9|8171.9|8196.7|8171.7|8196.9|8171.9|8196.6|8171.6|21
1669312800000|2022-11-24 18:00:00|8196.8|8171.8|8195.5|8170.5|8196.8|8171.8|8195.5|8170.5|27
1669313100000|2022-11-24 18:05:00|8195.4|8170.4|8195.6|8170.6|8195.8|8170.8|8195.3|8170.3|33
1669313400000|2022-11-24 18:10:00|8195.5|8170.5|8195.9|8170.9|8196.1|8171.1|8195.5|8170.5|37
1669314000000|2022-11-24 18:20:00|8195.8|8170.8|8195.9|8170.9|8196.1|8171.1|8195.8|8170.8|21
1669314300000|2022-11-24 18:25:00|8196|8171|8197.2|8172.2|8197.6|8172.6|8195.9|8170.9|43
1669314600000|2022-11-24 18:30:00|8197.1|8172.1|8197.3|8172.3|8197.6|8172.6|8196.8|8171.8|17
1669314900000|2022-11-24 18:35:00|8197.4|8172.4|8197.6|8172.6|8197.6|8172.6|8196.7|8171.7|19
1669315200000|2022-11-24 18:40:00|8197.7|8172.7|8197.6|8172.6|8197.8|8172.8|8197.1|8172.1|22
1669315500000|2022-11-24 18:45:00|8197.7|8172.7|8197.8|8172.8|8198|8173|8197.6|8172.6|26
1669315800000|2022-11-24 18:50:00|8197.9|8172.9|8197.9|8172.9|8198.1|8173.1|8197.8|8172.8|13
1669316100000|2022-11-24 18:55:00|8197.8|8172.8|8199|8174|8199.3|8174.3|8196.6|8171.6|42
1669316400000|2022-11-24 19:00:00|8199.1|8174.1|8199.2|8174.2|8199.3|8174.3|8199|8174|14
1669316700000|2022-11-24 19:05:00|8199.3|8174.3|8199.2|8174.2|8199.3|8174.3|8199.1|8174.1|6
1669317000000|2022-11-24 19:10:00|8199.3|8174.3|8199.3|8174.3|8199.3|8174.3|8199.1|8174.1|5
1669317300000|2022-11-24 19:15:00|8199.2|8174.2|8199.3|8174.3|8199.4|8174.4|8199.1|8174.1|12
1669317600000|2022-11-24 19:20:00|8199.2|8174.2|8199.3|8174.3|8199.4|8174.4|8199.1|8174.1|12
1669317900000|2022-11-24 19:25:00|8199.2|8174.2|8198.6|8173.6|8199.3|8174.3|8198.3|8173.3|24
1669318200000|2022-11-24 19:30:00|8198.5|8173.5|8198.6|8173.6|8198.6|8173.6|8198.5|8173.5|2
1669318500000|2022-11-24 19:35:00|8198.8|8173.8|8199.1|8174.1|8199.5|8174.5|8198.8|8173.8|13
1669318800000|2022-11-24 19:40:00|8198.9|8173.9|8200|8175|8200|8175|8198.8|8173.8|42
1669319100000|2022-11-24 19:45:00|8199.9|8174.9|8199.8|8174.8|8200.2|8175.2|8199.7|8174.7|36
1669319400000|2022-11-24 19:50:00|8199.9|8174.9|8200.1|8175.1|8200.1|8175.1|8199.9|8174.9|9
1669319700000|2022-11-24 19:55:00|8200|8175|8198.9|8173.9|8200.8|8175.8|8196.5|8171.5|56
1669320000000|2022-11-24 20:00:00|8198.8|8173.8|8198.7|8173.7|8198.8|8173.8|8198.6|8173.6|4
1669321200000|2022-11-24 20:20:00|8198.8|8173.8|8199.1|8174.1|8199.2|8174.2|8198.2|8173.2|21
1669321500000|2022-11-24 20:25:00|8199.2|8174.2|8199.3|8174.3|8199.3|8174.3|8199.2|8174.2|2
1669322100000|2022-11-24 20:35:00|8199.2|8174.2|8199.2|8174.2|8199.2|8174.2|8199|8174|7
1669322400000|2022-11-24 20:40:00|8199.1|8174.1|8198.9|8173.9|8199.3|8174.3|8198.8|8173.8|12
1669322700000|2022-11-24 20:45:00|8198.8|8173.8|8196.3|8171.3|8198.8|8173.8|8196.2|8171.2|14
1669323000000|2022-11-24 20:50:00|8196.2|8171.2|8196|8171|8196.3|8171.3|8195.9|8170.9|21
1669323300000|2022-11-24 20:55:00|8195.9|8170.9|8196.1|8171.1|8196.1|8171.1|8195.9|8170.9|11
1669336200000|2022-11-25 00:30:00|8197.1|8172.1|8197.1|8172.1|8197.1|8172.1|8197.1|8172.1|1
1669338000000|2022-11-25 01:00:00|8197|8172|8197|8172|8197|8172|8197|8172|1
1669338300000|2022-11-25 01:05:00|8196.9|8171.9|8197.4|8172.4|8197.6|8172.6|8196.9|8171.9|12
1669339200000|2022-11-25 01:20:00|8197.3|8172.3|8196.6|8171.6|8197.3|8172.3|8196.6|8171.6|9
1669339500000|2022-11-25 01:25:00|8196.7|8171.7|8195.2|8170.2|8196.7|8171.7|8195.1|8170.1|20
1669339800000|2022-11-25 01:30:00|8195.1|8170.1|8195.1|8170.1|8195.1|8170.1|8195.1|8170.1|1
1669340100000|2022-11-25 01:35:00|8195.2|8170.2|8197.7|8172.7|8197.7|8172.7|8195.1|8170.1|23
1669340400000|2022-11-25 01:40:00|8197.6|8172.6|8197.7|8172.7|8197.7|8172.7|8196.9|8171.9|21
1669340700000|2022-11-25 01:45:00|8197.6|8172.6|8196.6|8171.6|8197.7|8172.7|8195.9|8170.9|20
1669341000000|2022-11-25 01:50:00|8196.7|8171.7|8196.7|8171.7|8196.7|8171.7|8196.7|8171.7|1
1669342200000|2022-11-25 02:10:00|8196.6|8171.6|8196.6|8171.6|8196.6|8171.6|8196.6|8171.6|1
1669342500000|2022-11-25 02:15:00|8196.8|8171.8|8197.1|8172.1|8197.3|8172.3|8196.8|8171.8|5
1669342800000|2022-11-25 02:20:00|8197|8172|8198|8173|8198|8173|8197|8172|6
1669343100000|2022-11-25 02:25:00|8197.9|8172.9|8197.9|8172.9|8202|8177|8197.9|8172.9|21
1669343700000|2022-11-25 02:35:00|8197.7|8172.7|8196.7|8171.7|8197.8|8172.8|8196.7|8171.7|14
1669344000000|2022-11-25 02:40:00|8196.6|8171.6|8195|8170|8196.6|8171.6|8194.7|8169.7|12
1669344300000|2022-11-25 02:45:00|8194.9|8169.9|8193.7|8168.7|8195|8170|8193.1|8168.1|25
1669344600000|2022-11-25 02:50:00|8193.8|8168.8|8193.7|8168.7|8193.8|8168.8|8193.7|8168.7|4
1669345200000|2022-11-25 03:00:00|8194.1|8169.1|8197|8172|8197|8172|8191.6|8166.6|91
1669345500000|2022-11-25 03:05:00|8196.9|8171.9|8196.1|8171.1|8197.3|8172.3|8196.1|8171.1|20
1669345800000|2022-11-25 03:10:00|8195.9|8170.9|8194.8|8169.8|8195.9|8170.9|8194.7|8169.7|16
1669346100000|2022-11-25 03:15:00|8194.9|8169.9|8197.7|8172.7|8197.9|8172.9|8194.8|8169.8|48
1669346400000|2022-11-25 03:20:00|8197.8|8172.8|8197.4|8172.4|8198|8173|8197|8172|37
1669346700000|2022-11-25 03:25:00|8197.5|8172.5|8197.8|8172.8|8198.9|8173.9|8197.4|8172.4|32
1669347000000|2022-11-25 03:30:00|8197.7|8172.7|8196.1|8171.1|8198.8|8173.8|8195.5|8170.5|206
1669347300000|2022-11-25 03:35:00|8196|8171|8195|8170|8197.8|8172.8|8195|8170|95
1669347600000|2022-11-25 03:40:00|8195.1|8170.1|8193.6|8168.6|8195.4|8170.4|8193.6|8168.6|97
1669347900000|2022-11-25 03:45:00|8193.7|8168.7|8193.2|8168.2|8195.6|8170.6|8193.1|8168.1|92
1669348200000|2022-11-25 03:50:00|8193.4|8168.4|8193.3|8168.3|8194|8173.8|8186.4|8166.3|101
1669348500000|2022-11-25 03:55:00|8193.2|8168.2|8186.8|8171.8|8193.3|8173.2|8186.6|8166.8|73
1669348800000|2022-11-25 04:00:00|8186.7|8171.7|8183|8158|8190.3|8171.8|8181|8158|205
1669349100000|2022-11-25 04:05:00|8182.9|8157.9|8176.9|8151.9|8184.1|8159.1|8176.5|8151.5|278
1669349400000|2022-11-25 04:10:00|8176.8|8151.8|8179.4|8154.4|8180.9|8155.9|8176.8|8151.8|172
1669349700000|2022-11-25 04:15:00|8179.5|8154.5|8176.8|8151.8|8180.8|8155.8|8176.2|8151.2|146
1669350000000|2022-11-25 04:20:00|8176.5|8151.5|8178.5|8153.5|8179|8154|8175.8|8150.8|96
1669350300000|2022-11-25 04:25:00|8178.6|8153.6|8180.9|8155.9|8181.1|8156.1|8177.8|8152.8|175
1669350600000|2022-11-25 04:30:00|8181|8156|8182|8157|8184.7|8164.1|8177.1|8155.9|145
1669350900000|2022-11-25 04:35:00|8181.5|8156.5|8182.8|8157.8|8182.9|8157.9|8181.4|8156.4|79
1669351200000|2022-11-25 04:40:00|8182.9|8157.9|8181.7|8156.7|8182.9|8157.9|8181.1|8156.1|104
1669351500000|2022-11-25 04:45:00|8181.8|8156.8|8181|8156|8182.1|8157.1|8180.7|8155.7|40
1669351800000|2022-11-25 04:50:00|8181.1|8156.1|8181|8156|8181.7|8156.7|8180.3|8155.3|69
1669352100000|2022-11-25 04:55:00|8180.9|8155.9|8180.8|8155.8|8181.7|8161.8|8176.1|8155.7|48
1669352400000|2022-11-25 05:00:00|8180.9|8155.9|8181.9|8156.9|8182|8161.1|8175.5|8155|52
1669352700000|2022-11-25 05:05:00|8181.8|8156.8|8182.6|8157.6|8182.9|8157.9|8180.5|8155.5|43
1669353000000|2022-11-25 05:10:00|8182.4|8157.4|8183.8|8158.8|8183.9|8158.9|8182.1|8157.1|42
1669353300000|2022-11-25 05:15:00|8183.9|8158.9|8178.5|8163.5|8184.3|8164.1|8178.5|8158.6|50
1669353600000|2022-11-25 05:20:00|8178.6|8163.6|8181.7|8156.7|8182.2|8163.6|8176.8|8155|117
1669353900000|2022-11-25 05:25:00|8181.8|8156.8|8181.8|8156.8|8182|8162|8176.3|8156.2|74
1669354200000|2022-11-25 05:30:00|8181.9|8156.9|8181.2|8156.2|8182.5|8157.5|8181|8156|56
1669354500000|2022-11-25 05:35:00|8181.1|8156.1|8171.5|8156.5|8181.2|8161|8170.6|8153.4|91
1669354800000|2022-11-25 05:40:00|8171.4|8156.4|8177.6|8152.6|8178.1|8156.8|8168.9|8148.8|134
1669355100000|2022-11-25 05:45:00|8177.7|8152.7|8180.3|8155.3|8180.9|8159.5|8174.5|8152.3|104
1669355400000|2022-11-25 05:50:00|8180.2|8155.2|8180.4|8155.4|8180.9|8155.9|8179.6|8154.6|82
1669355700000|2022-11-25 05:55:00|8180.5|8155.5|8180.3|8155.3|8181|8161|8175.6|8155.2|45
1669356000000|2022-11-25 06:00:00|8180.2|8155.2|8179.3|8154.3|8180.4|8160.4|8174.2|8154.2|52
1669356300000|2022-11-25 06:05:00|8179.2|8154.2|8176|8161|8180.1|8161.1|8174.3|8154.2|36
1669356600000|2022-11-25 06:10:00|8175.9|8160.9|8183.9|8158.9|8183.9|8163.3|8175.9|8158.1|58
1669356900000|2022-11-25 06:15:00|8183.8|8158.8|8185|8160|8185.2|8160.2|8182.4|8157.4|98
1669357200000|2022-11-25 06:20:00|8185.1|8160.1|8184.1|8159.1|8186.2|8161.2|8184|8159|104
1669357500000|2022-11-25 06:25:00|8184.2|8159.2|8186|8161|8186.2|8161.2|8184.2|8159.2|85
1669357800000|2022-11-25 06:30:00|8185.9|8160.9|8184.7|8159.7|8186.1|8161.1|8184.4|8159.4|60
1669358100000|2022-11-25 06:35:00|8184.8|8159.8|8182.3|8157.3|8185.1|8164.7|8179.3|8157.3|83
1669358400000|2022-11-25 06:40:00|8182.2|8157.2|8176.1|8161.1|8182.5|8161.1|8175.7|8155.6|66
1669358700000|2022-11-25 06:45:00|8176|8161|8176|8161|8176.3|8161.3|8175.7|8160.7|30
1669359000000|2022-11-25 06:50:00|8176.1|8161.1|8183.5|8158.5|8183.6|8163|8175.9|8156|51
1669359300000|2022-11-25 06:55:00|8183.4|8158.4|8181.5|8156.5|8183.4|8158.4|8181.3|8156.3|106
1669359600000|2022-11-25 07:00:00|8181.4|8156.4|8181.3|8156.3|8181.7|8156.7|8180.9|8155.9|38
1669359900000|2022-11-25 07:05:00|8181.2|8156.2|8182.1|8157.1|8182.1|8157.1|8180.7|8155.7|42
1669360200000|2022-11-25 07:10:00|8182|8157|8182.2|8157.2|8182.3|8162.5|8176.7|8156.7|38
1669360500000|2022-11-25 07:15:00|8182.3|8157.3|8182.7|8157.7|8182.8|8157.8|8182|8157|20
1669360800000|2022-11-25 07:20:00|8182.6|8157.6|8181.7|8156.7|8182.6|8162.6|8176.7|8156.4|47
1669361100000|2022-11-25 07:25:00|8181.8|8156.8|8180.8|8155.8|8181.9|8160.6|8174.1|8154.5|89
1669361400000|2022-11-25 07:30:00|8180.9|8155.9|8173.8|8158.8|8180.9|8160.9|8173|8153.3|129
1669361700000|2022-11-25 07:35:00|8173.7|8158.7|8181.3|8156.3|8181.5|8161.4|8173.3|8156.2|68
1669362000000|2022-11-25 07:40:00|8181.4|8156.4|8180.3|8155.3|8182|8161.8|8175.9|8154.9|88
1669362300000|2022-11-25 07:45:00|8180.4|8155.4|8174.9|8159.9|8182.2|8161.2|8174.9|8155.2|62
1669362600000|2022-11-25 07:50:00|8175|8160|8174.9|8159.9|8180.2|8160.3|8174.6|8154.6|38
1669362900000|2022-11-25 07:55:00|8174.5|8159.5|8175.1|8160.1|8180.6|8160.8|8174.2|8155.6|64
1669363200000|2022-11-25 08:00:00|8175.3|8160.3|8176.6|8161.6|8180.5|8161.6|8175.1|8155.5|53
1669363500000|2022-11-25 08:05:00|8176.5|8161.5|8176.3|8161.3|8177.3|8162.3|8176.1|8161.1|48
1669363800000|2022-11-25 08:10:00|8176.2|8161.2|8175.1|8160.1|8176.6|8161.6|8174.9|8159.9|43
1669364100000|2022-11-25 08:15:00|8175|8160|8179.7|8154.7|8180.4|8160.3|8173.6|8153.7|87
1669364400000|2022-11-25 08:20:00|8179.8|8154.8|8175.7|8150.7|8180|8159.7|8171.8|8150.7|93
1669364700000|2022-11-25 08:25:00|8175.6|8150.6|8170.9|8155.9|8175.6|8157.3|8170|8149.6|124
1669365000000|2022-11-25 08:30:00|8170.8|8155.8|8170.5|8155.5|8172.5|8157.5|8170.4|8155.4|58
1669365300000|2022-11-25 08:35:00|8170.4|8155.4|8173.6|8148.6|8175.8|8156|8169.2|8147.2|141
1669365600000|2022-11-25 08:40:00|8168.8|8153.8|8168.3|8153.3|8172.2|8153.8|8165.7|8146.1|132
1669365900000|2022-11-25 08:45:00|8168.2|8153.2|8172.2|8157.2|8175.2|8157.6|8168|8150.1|124
1669366200000|2022-11-25 08:50:00|8172.1|8157.1|8176.5|8161.5|8176.9|8161.9|8171.4|8156.4|128
1669366500000|2022-11-25 08:55:00|8176.4|8161.4|8183.3|8158.3|8184.8|8164.7|8176.4|8158.1|128
1669366800000|2022-11-25 09:00:00|8183.5|8158.5|8175.8|8160.8|8183.7|8163.5|8175.8|8157.5|104
1669367100000|2022-11-25 09:05:00|8175.9|8160.9|8183.5|8158.5|8183.8|8162.8|8175.7|8157.2|55
1669367400000|2022-11-25 09:10:00|8183.6|8158.6|8179.2|8164.2|8184.2|8164.3|8178.3|8158.3|68
1669367700000|2022-11-25 09:15:00|8179.4|8164.4|8184.3|8159.3|8185.3|8164.4|8179.4|8158.9|48
1669368000000|2022-11-25 09:20:00|8184.6|8159.6|8183.9|8168.9|8186.7|8169|8179.4|8159.1|163
1669368300000|2022-11-25 09:25:00|8183.8|8168.8|8183.1|8168.1|8187.5|8168.8|8181.1|8162.2|135
1669368600000|2022-11-25 09:30:00|8183.5|8168.5|8181.7|8166.7|8187.6|8168.6|8180.6|8160.4|79
1669368900000|2022-11-25 09:35:00|8181.6|8166.6|8191.6|8166.6|8192.3|8172.2|8181.6|8161.5|115
1669369200000|2022-11-25 09:40:00|8191.7|8166.7|8196|8171|8198|8177.1|8186.2|8165.9|229
1669369500000|2022-11-25 09:45:00|8196.1|8171.1|8195.5|8170.5|8197.2|8176.5|8189.2|8169.1|121
1669369800000|2022-11-25 09:50:00|8195.6|8170.6|8199.2|8174.2|8199.5|8179|8191.1|8170|111
1669370100000|2022-11-25 09:55:00|8200.4|8175.4|8198.2|8173.2|8200.6|8180.7|8193.9|8172.9|95
1669370400000|2022-11-25 10:00:00|8198.1|8173.1|8200.7|8175.7|8201.8|8176.8|8197.9|8172.9|124
1669370700000|2022-11-25 10:05:00|8200.8|8175.8|8198.4|8173.4|8200.8|8180.7|8192.9|8172.5|69
1669371000000|2022-11-25 10:10:00|8198.5|8173.5|8197.2|8172.2|8198.9|8173.9|8197|8172|39
1669371300000|2022-11-25 10:15:00|8197.3|8172.3|8196.7|8171.7|8197.6|8177.9|8192.5|8171.6|40
1669371600000|2022-11-25 10:20:00|8196.4|8171.4|8188.9|8173.9|8196.4|8176.4|8188.7|8171.1|86
1669371900000|2022-11-25 10:25:00|8188.8|8173.8|8185.7|8170.7|8191.9|8173.8|8185.6|8165.8|112
1669372200000|2022-11-25 10:30:00|8185.6|8170.6|8186|8171|8191.6|8173.1|8185.4|8166.6|86
1669372500000|2022-11-25 10:35:00|8185.9|8170.9|8186|8171|8186.3|8171.3|8185.9|8170.9|21
1669372800000|2022-11-25 10:40:00|8185.8|8170.8|8185.4|8170.4|8191.4|8171|8184.2|8165.2|57
1669373100000|2022-11-25 10:45:00|8185.3|8170.3|8185.5|8170.5|8185.5|8170.5|8185.2|8170.2|11
1669373400000|2022-11-25 10:50:00|8185.6|8170.6|8194.6|8169.6|8195.1|8174.1|8185.6|8168.9|95
1669373700000|2022-11-25 10:55:00|8194.4|8169.4|8195.2|8170.2|8195.6|8170.6|8194.1|8169.1|47
1669374000000|2022-11-25 11:00:00|8195.3|8170.3|8189.1|8174.1|8195.8|8174.3|8188.9|8168.7|56
1669374300000|2022-11-25 11:05:00|8189|8174|8194.6|8169.6|8196.8|8176.1|8188.5|8169.4|83
1669374600000|2022-11-25 11:10:00|8194.7|8169.7|8189.6|8174.6|8194.8|8174.8|8189.4|8168.9|67
1669374900000|2022-11-25 11:15:00|8189.7|8174.7|8194.9|8169.9|8194.9|8174.7|8188.4|8168.2|102
1669375200000|2022-11-25 11:20:00|8189.9|8174.9|8194.2|8169.2|8194.7|8175.1|8188.9|8168.7|56
1669375500000|2022-11-25 11:25:00|8194.3|8169.3|8192.9|8167.9|8194.4|8173.9|8187.8|8167.9|104
1669375800000|2022-11-25 11:30:00|8192.8|8167.8|8194.1|8169.1|8194.4|8169.4|8192.8|8167.8|27
1669376100000|2022-11-25 11:35:00|8194.2|8169.2|8196.2|8171.2|8196.8|8171.8|8194.2|8169.2|42
1669376400000|2022-11-25 11:40:00|8196.3|8171.3|8196.4|8171.4|8196.4|8171.4|8196.2|8171.2|12
1669376700000|2022-11-25 11:45:00|8196.3|8171.3|8196.9|8171.9|8197.3|8172.3|8196.3|8171.3|27
1669377000000|2022-11-25 11:50:00|8197|8172|8195.4|8170.4|8197|8172|8195.4|8170.4|27
1669377300000|2022-11-25 11:55:00|8195.5|8170.5|8196.3|8171.3|8196.3|8171.3|8195.3|8170.3|24
1669377600000|2022-11-25 12:00:00|8196.4|8171.4|8197.4|8172.4|8197.5|8172.5|8195.7|8170.7|41
1669377900000|2022-11-25 12:05:00|8197.7|8172.7|8198.9|8173.9|8198.9|8173.9|8197.6|8172.6|39
1669378200000|2022-11-25 12:10:00|8199|8174|8194.6|8179.6|8199.7|8179.7|8194.5|8174|12
1669378500000|2022-11-25 12:15:00|8194.5|8179.5|8196.3|8171.3|8198.2|8179.5|8193.7|8171|48
1669378800000|2022-11-25 12:20:00|8196.2|8171.2|8196.9|8171.9|8197.2|8172.2|8195.6|8170.6|44
1669379100000|2022-11-25 12:25:00|8196.8|8171.8|8195.5|8170.5|8196.9|8171.9|8195.3|8170.3|19
1669379400000|2022-11-25 12:30:00|8195.9|8170.9|8195.9|8170.9|8195.9|8170.9|8195|8170|20
1669379700000|2022-11-25 12:35:00|8196|8171|8196.5|8171.5|8196.5|8171.5|8196|8171|6
1669380000000|2022-11-25 12:40:00|8196.6|8171.6|8195.9|8170.9|8196.6|8171.6|8195.2|8170.2|33
1669380300000|2022-11-25 12:45:00|8195.8|8170.8|8195.4|8170.4|8195.8|8170.8|8194.8|8169.8|13
1669380600000|2022-11-25 12:50:00|8195.3|8170.3|8195.4|8170.4|8195.4|8170.4|8195|8170|21
1669380900000|2022-11-25 12:55:00|8195.3|8170.3|8195.9|8170.9|8197|8172|8195.3|8170.3|44
1669381200000|2022-11-25 13:00:00|8195.8|8170.8|8196.7|8171.7|8197.3|8172.3|8195.5|8170.5|32
1669381500000|2022-11-25 13:05:00|8196.8|8171.8|8197|8172|8197|8172|8196.5|8171.5|36
1669381800000|2022-11-25 13:10:00|8196.8|8171.8|8196.3|8171.3|8197|8172|8196.2|8171.2|77
1669382100000|2022-11-25 13:15:00|8196.2|8171.2|8197.2|8172.2|8197.6|8172.6|8196.1|8171.1|116
1669382400000|2022-11-25 13:20:00|8197.1|8172.1|8199.3|8174.3|8199.6|8174.6|8197|8172|140
1669382700000|2022-11-25 13:25:00|8199.2|8174.2|8199.7|8174.7|8200|8175|8198.7|8173.7|114
1669383000000|2022-11-25 13:30:00|8199.6|8174.6|8200|8175|8200.6|8175.6|8199.3|8174.3|69
1669383300000|2022-11-25 13:35:00|8199.9|8174.9|8200|8175|8200.5|8175.5|8199.9|8174.9|35
1669383600000|2022-11-25 13:40:00|8199.9|8174.9|8199.7|8174.7|8200.3|8175.3|8199.1|8174.1|50
1669383900000|2022-11-25 13:45:00|8199.4|8174.4|8198.7|8173.7|8200|8175|8198.5|8173.5|114
1669384200000|2022-11-25 13:50:00|8198.6|8173.6|8198.4|8173.4|8199.2|8174.2|8197.7|8172.7|83
1669384500000|2022-11-25 13:55:00|8198.3|8173.3|8197.3|8172.3|8199.6|8174.6|8197.1|8172.1|77
1669384800000|2022-11-25 14:00:00|8197.2|8172.2|8197.4|8172.4|8198.2|8173.2|8197|8172|111
1669385100000|2022-11-25 14:05:00|8197.5|8172.5|8198.4|8173.4|8198.9|8173.9|8197.4|8172.4|68
1669385400000|2022-11-25 14:10:00|8199.1|8174.1|8199.1|8174.1|8200.2|8175.2|8199.1|8174.1|28
1669385700000|2022-11-25 14:15:00|8199.2|8174.2|8196|8181|8200.3|8181|8194.1|8173.8|31
1669386000000|2022-11-25 14:20:00|8196.1|8181.1|8200.6|8175.6|8201.1|8181.1|8195.4|8175.4|38
1669386300000|2022-11-25 14:25:00|8200.7|8175.7|8200|8175|8200.7|8180|8195|8174.7|31
1669386600000|2022-11-25 14:30:00|8198.9|8173.9|8198.9|8173.9|8199.6|8180.2|8193.9|8172.8|80
1669386900000|2022-11-25 14:35:00|8198.8|8173.8|8197.6|8172.6|8198.9|8173.9|8196.4|8171.4|135
1669387200000|2022-11-25 14:40:00|8197.7|8172.7|8197.8|8172.8|8198.3|8173.3|8197.6|8172.6|110
1669387500000|2022-11-25 14:45:00|8197.6|8172.6|8198|8173|8198.2|8173.2|8197.5|8172.5|99
1669387800000|2022-11-25 14:50:00|8197.9|8172.9|8197.6|8172.6|8198|8173|8197.2|8172.2|64
1669388100000|2022-11-25 14:55:00|8197.7|8172.7|8198.4|8173.4|8198.6|8173.6|8197.7|8172.7|59
1669388400000|2022-11-25 15:00:00|8198.6|8173.6|8198.8|8173.8|8198.8|8173.8|8198.3|8173.3|155
1669388700000|2022-11-25 15:05:00|8198.7|8173.7|8198.6|8173.6|8198.8|8173.8|8198.5|8173.5|66
1669389000000|2022-11-25 15:10:00|8198.7|8173.7|8198.6|8173.6|8198.8|8173.8|8198.6|8173.6|24
1669389300000|2022-11-25 15:15:00|8198.7|8173.7|8198.6|8173.6|8198.9|8173.9|8198.5|8173.5|27
1669389600000|2022-11-25 15:20:00|8198.7|8173.7|8192|8177|8198.7|8177.9|8191.8|8172.1|30
1669389900000|2022-11-25 15:25:00|8196.9|8171.9|8191.7|8176.7|8196.9|8176.9|8191.7|8171.7|12
1669390200000|2022-11-25 15:30:00|8191.8|8176.8|8196|8171|8196.8|8176.9|8191.3|8171|27
1669390500000|2022-11-25 15:35:00|8196.1|8171.1|8199.2|8174.2|8199.5|8176.9|8191.3|8171.1|88
1669390800000|2022-11-25 15:40:00|8199.1|8174.1|8199.2|8174.2|8199.3|8174.3|8197.8|8172.8|63
1669391100000|2022-11-25 15:45:00|8199.1|8174.1|8200.7|8175.7|8201.9|8176.9|8199|8174|79
1669391400000|2022-11-25 15:50:00|8201|8176|8200|8175|8201|8176|8199.4|8174.4|84
1669391700000|2022-11-25 15:55:00|8199.9|8174.9|8200.7|8175.7|8201.8|8180.6|8195.6|8174.9|90
1669392000000|2022-11-25 16:00:00|8200.6|8175.6|8200.7|8175.7|8201.2|8176.2|8200.5|8175.5|63
1669392300000|2022-11-25 16:05:00|8200.8|8175.8|8200.7|8175.7|8201.1|8176.1|8200.4|8175.4|42
1669392600000|2022-11-25 16:10:00|8200.8|8175.8|8202.5|8177.5|8202.5|8177.5|8200.8|8175.8|80
1669392900000|2022-11-25 16:15:00|8202.6|8177.6|8202|8177|8202.9|8177.9|8201.9|8176.9|53
1669393200000|2022-11-25 16:20:00|8202.1|8177.1|8204.6|8179.6|8204.6|8179.6|8202|8177|54
1669393500000|2022-11-25 16:25:00|8204.5|8179.5|8204.4|8179.4|8204.5|8179.5|8204.1|8179.1|15
1669393800000|2022-11-25 16:30:00|8204.3|8179.3|8204.2|8179.2|8204.5|8179.5|8204.2|8179.2|29
1669394100000|2022-11-25 16:35:00|8204.1|8179.1|8203.8|8178.8|8204.3|8179.3|8203.7|8178.7|66
1669394400000|2022-11-25 16:40:00|8203.9|8178.9|8204.3|8179.3|8204.9|8179.9|8203.9|8178.9|65
1669394700000|2022-11-25 16:45:00|8204.4|8179.4|8204|8179|8204.5|8179.5|8203.9|8178.9|31
1669395000000|2022-11-25 16:50:00|8203.9|8178.9|8204.3|8179.3|8204.4|8179.4|8203.9|8178.9|11
1669395300000|2022-11-25 16:55:00|8204.2|8179.2|8204.7|8179.7|8204.7|8179.7|8203.7|8178.7|54
1669395600000|2022-11-25 17:00:00|8204.6|8179.6|8203.2|8178.2|8204.7|8179.7|8203.1|8178.1|83
1669395900000|2022-11-25 17:05:00|8203.3|8178.3|8202.1|8177.1|8203.4|8178.4|8201.9|8176.9|74
1669396200000|2022-11-25 17:10:00|8202.2|8177.2|8199.2|8174.2|8202.2|8177.2|8199|8174|119
1669396500000|2022-11-25 17:15:00|8199.1|8174.1|8198.7|8173.7|8199.4|8174.4|8198.5|8173.5|79
1669396800000|2022-11-25 17:20:00|8198.6|8173.6|8199.6|8174.6|8199.6|8174.6|8198.5|8173.5|51
1669397100000|2022-11-25 17:25:00|8199.5|8174.5|8199.1|8174.1|8199.6|8174.6|8199|8174|25
1669397400000|2022-11-25 17:30:00|8199.2|8174.2|8199.5|8174.5|8199.5|8174.5|8199|8174|31
1669397700000|2022-11-25 17:35:00|8199.3|8174.3|8199.7|8174.7|8199.7|8174.7|8199.1|8174.1|47
1669398000000|2022-11-25 17:40:00|8199.5|8174.5|8199.8|8174.8|8199.9|8174.9|8199.2|8174.2|54
1669398300000|2022-11-25 17:45:00|8199.7|8174.7|8200.1|8175.1|8200.1|8175.1|8199.7|8174.7|26
1669398600000|2022-11-25 17:50:00|8200|8175|8199.2|8174.2|8200|8175|8198.9|8173.9|34
1669398900000|2022-11-25 17:55:00|8199.1|8174.1|8198.7|8173.7|8200.2|8175.2|8198.6|8173.6|56
1669399200000|2022-11-25 18:00:00|8198.6|8173.6|8197.8|8172.8|8198.8|8173.8|8196.5|8171.5|127
1669399500000|2022-11-25 18:05:00|8197.3|8172.3|8197.4|8172.4|8198.6|8173.6|8196.2|8171.2|142
1669399800000|2022-11-25 18:10:00|8197.5|8172.5|8197.7|8172.7|8198.4|8173.4|8194|8169|168
1669400100000|2022-11-25 18:15:00|8197.8|8172.8|8198.2|8173.2|8198.9|8173.9|8195.9|8170.9|122
1669400400000|2022-11-25 18:20:00|8198.5|8173.5|8197.5|8172.5|8199.6|8174.6|8194.6|8169.6|248
1669400700000|2022-11-25 18:25:00|8197.6|8172.6|8197.2|8172.2|8197.9|8172.9|8194.5|8169.5|155
1669401000000|2022-11-25 18:30:00|8197.6|8172.6|8197.6|8172.6|8197.9|8172.9|8195.5|8170.5|80
1669401300000|2022-11-25 18:35:00|8196.6|8171.6|8197.5|8172.5|8198.2|8173.2|8196.1|8171.1|40
1669401600000|2022-11-25 18:40:00|8196.5|8171.5|8197.2|8172.2|8197.6|8172.6|8196.1|8171.1|24
1669401900000|2022-11-25 18:45:00|8197.5|8172.5|8197.9|8172.9|8197.9|8172.9|8197.5|8172.5|18
1669402200000|2022-11-25 18:50:00|8196.9|8171.9|8197.8|8172.8|8197.8|8172.8|8196.9|8171.9|2
1669402800000|2022-11-25 19:00:00|8197.2|8172.2|8198|8173|8198.1|8173.1|8196.8|8171.8|28
1669403100000|2022-11-25 19:05:00|8198.1|8173.1|8199.6|8174.6|8199.7|8174.7|8198|8173|28
1669403400000|2022-11-25 19:10:00|8199.9|8174.9|8200.5|8175.5|8200.8|8175.8|8197.7|8172.7|119
1669403700000|2022-11-25 19:15:00|8200.6|8175.6|8199.5|8174.5|8200.6|8175.6|8195.6|8170.6|130
1669404000000|2022-11-25 19:20:00|8199.6|8174.6|8198.2|8173.2|8199.6|8174.6|8195.1|8170.1|113
1669404300000|2022-11-25 19:25:00|8198.3|8173.3|8197.9|8172.9|8198.7|8173.7|8193.9|8168.9|85
1669404600000|2022-11-25 19:30:00|8197.3|8172.3|8197|8172|8198.2|8173.2|8192.8|8167.6|306
1669404900000|2022-11-25 19:35:00|8197.1|8172.1|8192.6|8167.4|8197.9|8172.9|8192.6|8167.2|462
1669405200000|2022-11-25 19:40:00|8197.3|8172.1|8197.9|8172.9|8202.3|8177.3|8192|8167|565
1669405500000|2022-11-25 19:45:00|8198|8173|8198.6|8173.6|8199|8174|8195.4|8170.4|68
1669405800000|2022-11-25 19:50:00|8198.7|8173.7|8194.8|8169.8|8198.7|8173.7|8194.3|8169.3|48
1669406100000|2022-11-25 19:55:00|8194.6|8169.6|8195.9|8166.9|8195.9|8169.6|8194.4|8166.8|68
1669406400000|2022-11-25 20:00:00|8196|8167|8195.2|8169.8|8196.8|8169.8|8195.2|8167|36
1669406700000|2022-11-25 20:05:00|8194.2|8168.8|8196.5|8167.5|8196.6|8168.8|8194.2|8167.1|54
1669407000000|2022-11-25 20:10:00|8196.4|8167.4|8197.8|8168.8|8197.8|8168.8|8196.2|8167.2|39
1669407300000|2022-11-25 20:15:00|8197.5|8168.5|8196.8|8167.8|8197.5|8168.5|8196.8|8167.8|23
1669407600000|2022-11-25 20:20:00|8196.7|8167.7|8198.8|8173.8|8199.7|8174.1|8196.7|8167.7|106
1669407900000|2022-11-25 20:25:00|8199|8174|8197.1|8168.1|8199.9|8174.9|8195.2|8168|117
1669408200000|2022-11-25 20:30:00|8197.2|8168.2|8197.5|8168.5|8198.1|8169.1|8197.1|8168.1|20
1669408500000|2022-11-25 20:35:00|8197.3|8168.3|8197.1|8168.1|8197.3|8168.3|8196.9|8167.9|19
1669408800000|2022-11-25 20:40:00|8197.3|8168.3|8197.1|8168.1|8197.6|8168.6|8196.9|8167.9|29
1669409100000|2022-11-25 20:45:00|8197|8168|8197.2|8168.2|8197.2|8168.2|8197|8168|13
1669409400000|2022-11-25 20:50:00|8197.1|8168.1|8197.1|8168.1|8197.2|8168.2|8197.1|8168.1|7
1669409700000|2022-11-25 20:55:00|8197|8168|8197.1|8168.1|8197.2|8168.2|8197|8168|10
1669595400000|2022-11-28 00:30:00|8192.4|8163.4|8192.4|8163.4|8192.4|8163.4|8192.4|8163.4|1
1669597200000|2022-11-28 01:00:00|8211.1|8182.1|8211|8182|8211.2|8182.2|8211|8182|6
1669597500000|2022-11-28 01:05:00|8211.5|8182.5|8216.4|8187.4|8216.4|8187.4|8211.5|8182.5|37
1669597800000|2022-11-28 01:10:00|8216.3|8187.3|8218.4|8189.4|8220.7|8191.7|8216.3|8187.3|62
1669598100000|2022-11-28 01:15:00|8218.5|8189.5|8212.3|8186.5|8218.5|8189.5|8212.3|8183.7|67
1669598400000|2022-11-28 01:20:00|8212.2|8186.6|8211.6|8186.6|8212.2|8187|8211.6|8186.6|21
1669598700000|2022-11-28 01:25:00|8210.8|8185.8|8211.6|8186.6|8223.5|8196.9|8209.7|8183.6|74
1669599000000|2022-11-28 01:30:00|8211.7|8186.7|8222.8|8193.8|8223.5|8198.5|8211.6|8186.6|17
1669599300000|2022-11-28 01:35:00|8222.9|8193.9|8223.4|8194.4|8223.4|8194.4|8222.9|8193.9|44
1669599600000|2022-11-28 01:40:00|8219.6|8190.6|8219.2|8190.2|8219.6|8190.6|8219|8190|17
1669599900000|2022-11-28 01:45:00|8219.3|8190.3|8219.6|8190.6|8219.7|8190.7|8219.2|8190.2|26
1669600500000|2022-11-28 01:55:00|8216.6|8187.6|8215.8|8187.5|8216.6|8187.6|8215.8|8187.3|19
1669600800000|2022-11-28 02:00:00|8215.7|8187.6|8213.8|8188.8|8215.7|8189|8213.8|8187.6|48
1669601100000|2022-11-28 02:05:00|8212.8|8187.8|8218.1|8193.1|8221.4|8196.4|8211.2|8186.2|81
1669601400000|2022-11-28 02:10:00|8218|8193|8213.6|8188.6|8218|8193|8213|8188|54
1669601700000|2022-11-28 02:15:00|8213.5|8188.5|8212.7|8187.7|8213.6|8188.6|8212.5|8187.5|17
1669602000000|2022-11-28 02:20:00|8212.6|8187.6|8215.1|8190.1|8215.2|8190.2|8212.6|8187.6|16
1669602300000|2022-11-28 02:25:00|8215.2|8190.2|8207.5|8179.9|8215.6|8190.6|8204.7|8179.7|75
1669602600000|2022-11-28 02:30:00|8207.6|8179.8|8208.5|8183.5|8210.5|8183.5|8207.6|8178.9|88
1669602900000|2022-11-28 02:35:00|8208.4|8183.4|8209.7|8184.7|8210.1|8185.1|8208.4|8183.4|24
1669603200000|2022-11-28 02:40:00|8209.2|8184.2|8206.8|8181.8|8209.2|8184.2|8206.7|8181.7|30
1669603500000|2022-11-28 02:45:00|8206.9|8181.9|8207.2|8182.2|8207.2|8182.2|8206.9|8181.9|9
1669604100000|2022-11-28 02:55:00|8207.3|8182.3|8207.2|8182.2|8207.3|8182.3|8207.2|8182.2|2
1669604400000|2022-11-28 03:00:00|8207.3|8182.3|8206.6|8181.6|8207.3|8182.3|8206.6|8181.6|21
1669604700000|2022-11-28 03:05:00|8206.8|8181.8|8206.9|8181.9|8207.1|8182.1|8206.7|8181.7|9
1669605000000|2022-11-28 03:10:00|8207|8182|8210.3|8185.3|8210.5|8185.5|8206.9|8181.9|36
1669605300000|2022-11-28 03:15:00|8210.4|8185.4|8212.5|8187.5|8214.1|8189.1|8209.3|8184.3|118
1669605600000|2022-11-28 03:20:00|8212.4|8187.4|8212.3|8187.3|8212.9|8187.9|8211.4|8186.4|54
1669605900000|2022-11-28 03:25:00|8212.2|8187.2|8208.9|8183.9|8212.3|8187.3|8208.9|8183.9|36
1669606200000|2022-11-28 03:30:00|8208.7|8183.7|8210.5|8185.5|8210.5|8185.5|8208.7|8183.7|30
1669606500000|2022-11-28 03:35:00|8210.4|8185.4|8209.5|8184.5|8211|8186|8209.5|8184.5|28
1669606800000|2022-11-28 03:40:00|8209.6|8184.6|8207.8|8182.8|8209.9|8184.9|8207.2|8182.2|71
1669607100000|2022-11-28 03:45:00|8207.9|8182.9|8207|8182|8207.9|8182.9|8206.9|8181.9|73
1669607400000|2022-11-28 03:50:00|8207.1|8182.1|8205.4|8180.4|8207.6|8182.6|8204.9|8179.9|55
1669607700000|2022-11-28 03:55:00|8205.7|8180.7|8205.2|8180.2|8207.2|8182.2|8205.2|8180.2|65
1669608000000|2022-11-28 04:00:00|8205.1|8180.1|8203.4|8178.4|8205.1|8180.1|8202.9|8177.9|102
1669608300000|2022-11-28 04:05:00|8203.6|8178.6|8202.2|8177.2|8203.6|8178.6|8201.5|8176.5|74
1669608600000|2022-11-28 04:10:00|8202.3|8177.3|8202.9|8177.9|8203.1|8178.1|8200.5|8175.5|85
1669608900000|2022-11-28 04:15:00|8202.8|8177.8|8199.5|8174.5|8202.8|8177.8|8199.5|8174.5|76
1669609200000|2022-11-28 04:20:00|8199.6|8174.6|8199.6|8174.6|8199.8|8174.8|8199|8174|67
1669609500000|2022-11-28 04:25:00|8199.5|8174.5|8202.1|8177.1|8202.3|8177.3|8197.5|8172.5|92
1669609800000|2022-11-28 04:30:00|8202|8177|8198.8|8173.8|8202|8177|8198.7|8173.7|108
1669610100000|2022-11-28 04:35:00|8199|8174|8197.5|8172.5|8199.3|8174.3|8196.3|8171.3|151
1669610400000|2022-11-28 04:40:00|8197.6|8172.6|8199.9|8174.9|8199.9|8174.9|8195.9|8170.9|151
1669610700000|2022-11-28 04:45:00|8199.8|8174.8|8201.8|8176.8|8202|8177|8199.4|8174.4|69
1669611000000|2022-11-28 04:50:00|8201.9|8176.9|8202.4|8177.4|8203.1|8178.1|8201.8|8176.8|51
1669611300000|2022-11-28 04:55:00|8202.3|8177.3|8199.3|8174.3|8202.4|8177.4|8198.7|8173.7|70
1669611600000|2022-11-28 05:00:00|8199.4|8174.4|8199.2|8174.2|8199.5|8174.5|8197.4|8172.4|75
1669611900000|2022-11-28 05:05:00|8199.3|8174.3|8198.8|8173.8|8199.9|8174.9|8197.4|8172.4|76
1669612200000|2022-11-28 05:10:00|8199.1|8174.1|8198.8|8173.8|8199.3|8174.3|8197.5|8172.5|64
1669612500000|2022-11-28 05:15:00|8198.9|8173.9|8199.6|8174.6|8200.4|8175.4|8198.3|8173.3|66
1669612800000|2022-11-28 05:20:00|8199.5|8174.5|8198.4|8173.4|8199.6|8174.6|8198.2|8173.2|35
1669613100000|2022-11-28 05:25:00|8198.3|8173.3|8199.3|8174.3|8199.4|8174.4|8198|8173|28
1669613400000|2022-11-28 05:30:00|8199.2|8174.2|8200.8|8175.8|8200.9|8175.9|8199.2|8174.2|44
1669613700000|2022-11-28 05:35:00|8200.7|8175.7|8200.4|8175.4|8200.9|8175.9|8200.3|8175.3|28
1669614000000|2022-11-28 05:40:00|8200.3|8175.3|8200.2|8175.2|8200.4|8175.4|8200|8175|28
1669614300000|2022-11-28 05:45:00|8200.1|8175.1|8200.7|8175.7|8200.8|8175.8|8199.9|8174.9|35
1669614600000|2022-11-28 05:50:00|8201.4|8176.4|8197.8|8182.8|8202.8|8182.8|8197.4|8175.8|61
1669614900000|2022-11-28 05:55:00|8197.7|8182.7|8198|8183|8203.5|8184|8196.8|8177.6|58
1669615200000|2022-11-28 06:00:00|8197.9|8182.9|8196.2|8181.2|8198|8183|8195.4|8180.4|57
1669615500000|2022-11-28 06:05:00|8196.4|8181.4|8196.9|8181.9|8197.3|8182.3|8196.2|8181.2|61
1669615800000|2022-11-28 06:10:00|8197.2|8182.2|8198.1|8183.1|8199.5|8184.5|8197.2|8182.2|74
1669616100000|2022-11-28 06:15:00|8198.2|8183.2|8201.7|8176.7|8202.6|8183.2|8197|8176.7|44
1669616400000|2022-11-28 06:20:00|8201.6|8176.6|8196.9|8181.9|8201.7|8182.2|8196|8176.2|51
1669616700000|2022-11-28 06:25:00|8197|8182|8197.3|8182.3|8197.7|8182.7|8196.9|8181.9|34
1669617000000|2022-11-28 06:30:00|8197.2|8182.2|8197.1|8182.1|8198|8183|8196.6|8181.6|53
1669617300000|2022-11-28 06:35:00|8197|8182|8197|8182|8197.6|8182.6|8196.8|8181.8|22
1669617600000|2022-11-28 06:40:00|8196.9|8181.9|8201|8176|8201.1|8181.9|8196.1|8175.9|46
1669617900000|2022-11-28 06:45:00|8200.9|8175.9|8195.6|8180.6|8201.2|8181.5|8195.5|8175.5|38
1669618200000|2022-11-28 06:50:00|8195.5|8180.5|8196.7|8181.7|8201.6|8181.7|8195|8175.7|40
1669618500000|2022-11-28 06:55:00|8197|8182|8202.6|8177.6|8203.6|8184.4|8197|8177.5|80
1669618800000|2022-11-28 07:00:00|8202.4|8177.4|8195.6|8180.6|8202.4|8181.7|8195.2|8176.6|98
1669619100000|2022-11-28 07:05:00|8195.8|8180.8|8200.8|8175.8|8200.8|8181.4|8195.1|8175.8|64
1669619400000|2022-11-28 07:10:00|8201.1|8176.1|8192.1|8177.1|8201.4|8180.4|8191.8|8172.7|79
1669619700000|2022-11-28 07:15:00|8192.2|8177.2|8198.1|8173.1|8199.2|8177.6|8192.2|8172.8|60
1669620000000|2022-11-28 07:20:00|8198|8173|8196.8|8171.8|8198|8173|8196.3|8171.3|52
1669620300000|2022-11-28 07:25:00|8196.9|8171.9|8191.6|8176.6|8197.3|8176.8|8191.6|8171.3|40
1669620600000|2022-11-28 07:30:00|8191.7|8176.7|8193.1|8178.1|8193.5|8178.5|8191.7|8176.7|38
1669620900000|2022-11-28 07:35:00|8193|8178|8194.4|8179.4|8194.8|8179.8|8192.9|8177.9|59
1669621200000|2022-11-28 07:40:00|8194.3|8179.3|8198.8|8173.8|8198.8|8179.4|8193.3|8172.8|33
1669621500000|2022-11-28 07:45:00|8199|8174|8200.1|8175.1|8200.5|8178.6|8193.6|8172.8|70
1669621800000|2022-11-28 07:50:00|8200.2|8175.2|8199.3|8174.3|8200.2|8180|8193.3|8173.5|46
1669622100000|2022-11-28 07:55:00|8199|8174|8193.8|8178.8|8199|8178.9|8193.6|8172.8|41
1669622400000|2022-11-28 08:00:00|8193.7|8178.7|8194|8179|8194.3|8179.3|8193.3|8178.3|39
1669622700000|2022-11-28 08:05:00|8193.8|8178.8|8198.6|8173.6|8199|8179|8193.7|8173.6|46
1669623000000|2022-11-28 08:10:00|8198.5|8173.5|8198.1|8173.1|8198.8|8173.8|8198.1|8173.1|38
1669623300000|2022-11-28 08:15:00|8198.2|8173.2|8191.5|8176.5|8198.5|8177.4|8191.2|8171.6|87
1669623600000|2022-11-28 08:20:00|8191.6|8176.6|8197.7|8172.7|8198.4|8178.5|8191.6|8172|82
1669623900000|2022-11-28 08:25:00|8198|8173|8195|8170|8198.1|8173.1|8195|8170|52
1669624200000|2022-11-28 08:30:00|8194.9|8169.9|8191|8166|8195.3|8174.2|8186.3|8165.8|104
1669624500000|2022-11-28 08:35:00|8190.9|8165.9|8186.4|8171.4|8192.4|8172.1|8186.2|8165.1|97
1669624800000|2022-11-28 08:40:00|8186.5|8171.5|8188.8|8163.8|8191.6|8171.6|8186.5|8163.5|68
1669625100000|2022-11-28 08:45:00|8188.7|8163.7|8193.4|8168.4|8193.4|8173.2|8185.8|8163.2|56
1669625400000|2022-11-28 08:50:00|8193.8|8168.8|8190.1|8165.1|8193.9|8168.9|8189.8|8164.8|76
1669625700000|2022-11-28 08:55:00|8190.2|8165.2|8193.2|8168.2|8194.3|8169.3|8190.2|8165.2|108
1669626000000|2022-11-28 09:00:00|8193.4|8168.4|8194.1|8169.1|8194.4|8173.7|8188.2|8166.5|85
1669626300000|2022-11-28 09:05:00|8194|8169|8192.9|8167.9|8194.8|8169.8|8191.9|8166.9|77
1669626600000|2022-11-28 09:10:00|8192.8|8167.8|8191.5|8166.5|8192.9|8171.5|8186|8165.2|51
1669626900000|2022-11-28 09:15:00|8191.6|8166.6|8190.3|8165.3|8192|8171.4|8185.2|8165|72
1669627200000|2022-11-28 09:20:00|8190.2|8165.2|8189.1|8164.1|8190.6|8165.6|8188.1|8163.1|62
1669627500000|2022-11-28 09:25:00|8188.7|8163.7|8186.2|8171.2|8190.7|8171.2|8183.2|8163|74
1669627800000|2022-11-28 09:30:00|8186.1|8171.1|8193.7|8168.7|8194.7|8171.9|8185.8|8165.8|109
1669628100000|2022-11-28 09:35:00|8193.5|8168.5|8191.8|8166.8|8193.5|8168.5|8190.7|8165.7|48
1669628400000|2022-11-28 09:40:00|8191.6|8166.6|8189.3|8164.3|8191.8|8166.8|8188.4|8163.4|51
1669628700000|2022-11-28 09:45:00|8189.4|8164.4|8191.5|8166.5|8191.5|8166.5|8189.3|8164.3|110
1669629000000|2022-11-28 09:50:00|8191.4|8166.4|8192.5|8167.5|8193.4|8168.4|8191.4|8166.4|56
1669629300000|2022-11-28 09:55:00|8192.4|8167.4|8189.9|8174.9|8194.8|8175.7|8187.3|8167.2|101
1669629600000|2022-11-28 10:00:00|8189.8|8174.8|8195.1|8170.1|8195.7|8175.6|8189.8|8169.8|115
1669629900000|2022-11-28 10:05:00|8195|8170|8188.8|8173.8|8195.5|8175.2|8188.8|8169.5|60
1669630200000|2022-11-28 10:10:00|8188.7|8173.7|8187.9|8172.9|8193.4|8173.8|8187|8167.7|133
1669630500000|2022-11-28 10:15:00|8187.7|8172.7|8186.6|8171.6|8191.9|8172.7|8186|8165.9|88
1669630800000|2022-11-28 10:20:00|8186.5|8171.5|8182.7|8167.7|8191.5|8171.9|8182.7|8163.4|101
1669631100000|2022-11-28 10:25:00|8182.5|8167.5|8186.8|8161.8|8187.2|8167.5|8180.8|8160.3|97
1669631400000|2022-11-28 10:30:00|8186.9|8161.9|8182.6|8167.6|8188.1|8168|8182.1|8161.9|58
1669631700000|2022-11-28 10:35:00|8187.4|8162.4|8189.1|8164.1|8189.1|8168|8182.8|8162.2|69
1669632000000|2022-11-28 10:40:00|8189.2|8164.2|8183.1|8168.1|8189.3|8168.8|8182.7|8163.7|35
1669632300000|2022-11-28 10:45:00|8183.2|8168.2|8182.2|8167.2|8183.4|8168.4|8181.2|8166.2|30
1669632600000|2022-11-28 10:50:00|8182.1|8167.1|8180.9|8165.9|8186.2|8167.1|8180.1|8160.1|45
1669632900000|2022-11-28 10:55:00|8181|8166|8181.9|8166.9|8182.2|8167.2|8181|8166|26
1669633200000|2022-11-28 11:00:00|8182|8167|8184.4|8159.4|8186.2|8167.7|8181.5|8159.4|67
1669633500000|2022-11-28 11:05:00|8184.5|8159.5|8178.3|8163.3|8184.5|8164|8177.3|8157.4|94
1669633800000|2022-11-28 11:10:00|8178.2|8163.2|8177.9|8162.9|8178.2|8163.2|8177.8|8162.8|22
1669634100000|2022-11-28 11:15:00|8177.8|8162.8|8185.6|8160.6|8186.8|8164.7|8177.3|8159.8|84
1669634400000|2022-11-28 11:20:00|8185.5|8160.5|8180.9|8165.9|8185.6|8166|8180.3|8160|72
1669634700000|2022-11-28 11:25:00|8180.8|8165.8|8184.3|8159.3|8185.7|8165.8|8179.8|8159.3|57
1669635000000|2022-11-28 11:30:00|8184.4|8159.4|8184.7|8159.7|8185.3|8160.3|8184.3|8159.3|28
1669635300000|2022-11-28 11:35:00|8184.6|8159.6|8185.5|8160.5|8185.5|8160.5|8184.5|8159.5|17
1669635600000|2022-11-28 11:40:00|8185.6|8160.6|8186.6|8161.6|8186.8|8161.8|8185.3|8160.3|36
1669635900000|2022-11-28 11:45:00|8186.7|8161.7|8189.6|8164.6|8191|8166|8186.7|8161.7|81
1669636200000|2022-11-28 11:50:00|8189.7|8164.7|8191.2|8166.2|8191.5|8166.5|8189.5|8164.5|89
1669636500000|2022-11-28 11:55:00|8191.1|8166.1|8189.9|8164.9|8191.5|8166.5|8189.5|8164.5|76
1669636800000|2022-11-28 12:00:00|8189.8|8164.8|8190.7|8165.7|8191|8166|8188.7|8163.7|108
1669637100000|2022-11-28 12:05:00|8190.4|8165.4|8189.8|8164.8|8190.5|8165.5|8189.7|8164.7|68
1669637400000|2022-11-28 12:10:00|8189.7|8164.7|8187.4|8162.4|8189.7|8164.7|8187.3|8162.3|85
1669637700000|2022-11-28 12:15:00|8187.5|8162.5|8187.7|8162.7|8187.7|8162.7|8186.4|8161.4|49
1669638000000|2022-11-28 12:20:00|8187.6|8162.6|8187.3|8162.3|8187.6|8162.6|8187.3|8162.3|19
1669638300000|2022-11-28 12:25:00|8187.4|8162.4|8188|8163|8188|8163|8187.2|8162.2|41
1669638600000|2022-11-28 12:30:00|8188.1|8163.1|8187.6|8162.6|8188.3|8163.3|8187.6|8162.6|23
1669638900000|2022-11-28 12:35:00|8187.7|8162.7|8188.6|8163.6|8189.1|8164.1|8187.7|8162.7|51
1669639200000|2022-11-28 12:40:00|8188.7|8163.7|8189.6|8164.6|8189.6|8164.6|8188.7|8163.7|65
1669639500000|2022-11-28 12:45:00|8189.5|8164.5|8190.8|8165.8|8190.9|8165.9|8189.5|8164.5|49
1669639800000|2022-11-28 12:50:00|8190.9|8165.9|8189.9|8164.9|8191.1|8166.1|8189.9|8164.9|46
1669640100000|2022-11-28 12:55:00|8190.2|8165.2|8190.5|8165.5|8190.6|8165.6|8189.6|8164.6|35
1669640400000|2022-11-28 13:00:00|8190.6|8165.6|8191.5|8166.5|8191.5|8166.5|8190.5|8165.5|60
1669640700000|2022-11-28 13:05:00|8191.4|8166.4|8191.2|8166.2|8192|8167|8191.1|8166.1|52
1669641000000|2022-11-28 13:10:00|8191.4|8166.4|8193.2|8168.2|8193.5|8168.5|8191.1|8166.1|35
1669641300000|2022-11-28 13:15:00|8193.1|8168.1|8195.4|8170.4|8195.4|8170.4|8193.1|8168.1|64
1669641600000|2022-11-28 13:20:00|8195.3|8170.3|8196.3|8171.3|8196.3|8171.3|8195.2|8170.2|27
1669641900000|2022-11-28 13:25:00|8196.2|8171.2|8195|8170|8196.3|8171.3|8194.9|8169.9|48
1669642200000|2022-11-28 13:30:00|8194.9|8169.9|8194.7|8169.7|8195|8170|8194.5|8169.5|119
1669642500000|2022-11-28 13:35:00|8194.8|8169.8|8194.5|8169.5|8194.8|8169.8|8193.9|8168.9|54
1669642800000|2022-11-28 13:40:00|8194.4|8169.4|8194.7|8169.7|8195.5|8170.5|8194.3|8169.3|89
1669643100000|2022-11-28 13:45:00|8195.1|8170.1|8195|8170|8195.3|8170.3|8194.1|8169.1|55
1669643400000|2022-11-28 13:50:00|8194.9|8169.9|8196.3|8171.3|8196.3|8171.3|8194.2|8169.2|47
1669643700000|2022-11-28 13:55:00|8196.2|8171.2|8197.1|8172.1|8197.3|8172.3|8195.9|8170.9|32
1669644000000|2022-11-28 14:00:00|8197.2|8172.2|8199.1|8174.1|8200.6|8175.6|8197.2|8172.2|97
1669644300000|2022-11-28 14:05:00|8199|8174|8199|8174|8199.8|8174.8|8198.9|8173.9|83
1669644600000|2022-11-28 14:10:00|8198.9|8173.9|8198.3|8173.3|8199|8174|8198|8173|53
1669644900000|2022-11-28 14:15:00|8198.4|8173.4|8198.4|8173.4|8198.8|8173.8|8198.2|8173.2|33
1669645200000|2022-11-28 14:20:00|8198.8|8173.8|8194.1|8179.1|8199.2|8179.7|8194|8173.7|63
1669645500000|2022-11-28 14:25:00|8194.3|8179.3|8198.6|8173.6|8199.4|8179.4|8194.2|8173.1|41
1669645800000|2022-11-28 14:30:00|8198.4|8173.4|8194.5|8169.5|8198.4|8173.4|8194.3|8169.3|119
1669646100000|2022-11-28 14:35:00|8194.3|8169.3|8194|8169|8194.8|8169.8|8193.2|8168.2|145
1669646400000|2022-11-28 14:40:00|8194.2|8169.2|8193.1|8168.1|8195.5|8170.5|8193.1|8168.1|141
1669646700000|2022-11-28 14:45:00|8193.2|8168.2|8193.2|8168.2|8193.5|8168.5|8193.1|8168.1|39
1669647000000|2022-11-28 14:50:00|8193.3|8168.3|8191.2|8166.2|8193.3|8168.3|8190.9|8165.9|51
1669647300000|2022-11-28 14:55:00|8190.6|8165.6|8190.8|8165.8|8191|8166|8190.3|8165.3|51
1669647600000|2022-11-28 15:00:00|8190.7|8165.7|8192.1|8167.1|8193.4|8171.1|8186.1|8165.5|86
1669647900000|2022-11-28 15:05:00|8192|8167|8191.6|8166.6|8192|8167|8191.1|8166.1|50
1669648200000|2022-11-28 15:10:00|8191.5|8166.5|8190.7|8165.7|8191.5|8166.5|8190.6|8165.6|55
1669648500000|2022-11-28 15:15:00|8190.9|8165.9|8191.5|8166.5|8193.2|8168.2|8190.8|8165.8|66
1669648800000|2022-11-28 15:20:00|8191.6|8166.6|8192.5|8167.5|8192.8|8167.8|8191.3|8166.3|62
1669649100000|2022-11-28 15:25:00|8192.6|8167.6|8192.8|8167.8|8193.2|8168.2|8191.9|8166.9|38
1669649400000|2022-11-28 15:30:00|8192.9|8167.9|8191.4|8166.4|8192.9|8167.9|8191.4|8166.4|56
1669649700000|2022-11-28 15:35:00|8191.5|8166.5|8192.3|8167.3|8192.3|8167.3|8191.2|8166.2|36
1669650000000|2022-11-28 15:40:00|8192.4|8167.4|8189.7|8164.7|8192.4|8167.4|8189.6|8164.6|50
1669650300000|2022-11-28 15:45:00|8189.8|8164.8|8191.7|8166.7|8192.3|8170.8|8185.8|8164.8|30
1669650600000|2022-11-28 15:50:00|8191.9|8166.9|8190.8|8165.8|8193.3|8168.3|8190.8|8165.8|48
1669650900000|2022-11-28 15:55:00|8190.9|8165.9|8192.5|8167.5|8193.6|8168.6|8190.7|8165.7|80
1669651200000|2022-11-28 16:00:00|8192.6|8167.6|8193.3|8168.3|8193.5|8168.5|8191.7|8166.7|71
1669651500000|2022-11-28 16:05:00|8193.4|8168.4|8193.2|8168.2|8193.6|8168.6|8193.1|8168.1|65
1669651800000|2022-11-28 16:10:00|8193.4|8168.4|8193.5|8168.5|8193.6|8168.6|8193.3|8168.3|43
1669652100000|2022-11-28 16:15:00|8193.6|8168.6|8194|8169|8194|8169|8193.3|8168.3|32
1669652400000|2022-11-28 16:20:00|8193.9|8168.9|8194.1|8169.1|8194.1|8169.1|8193.7|8168.7|28
1669652700000|2022-11-28 16:25:00|8194.2|8169.2|8193.3|8168.3|8194.3|8169.3|8193|8168|26
1669653000000|2022-11-28 16:30:00|8193.4|8168.4|8192.5|8167.5|8193.4|8168.4|8192.5|8167.5|22
1669653300000|2022-11-28 16:35:00|8192.6|8167.6|8192.6|8167.6|8193.3|8168.3|8191.9|8166.9|54
1669653600000|2022-11-28 16:40:00|8192.7|8167.7|8192|8167|8192.7|8172.1|8187.1|8166.4|26
1669653900000|2022-11-28 16:45:00|8191.9|8166.9|8191.6|8166.6|8191.9|8166.9|8191.5|8166.5|7
1669654200000|2022-11-28 16:50:00|8191.7|8166.7|8191.8|8166.8|8192|8167|8191.6|8166.6|6
1669654500000|2022-11-28 16:55:00|8191.7|8166.7|8191.7|8166.7|8191.8|8166.8|8191.6|8166.6|7
1669654800000|2022-11-28 17:00:00|8191.8|8166.8|8193.6|8168.6|8195.6|8170.6|8191.8|8166.8|75
1669655100000|2022-11-28 17:05:00|8193.5|8168.5|8193.3|8168.3|8193.7|8168.7|8191.9|8166.9|134
1669655400000|2022-11-28 17:10:00|8193.4|8168.4|8193.4|8168.4|8193.9|8168.9|8192.9|8167.9|128
1669655700000|2022-11-28 17:15:00|8193.3|8168.3|8191.7|8166.7|8193.3|8168.3|8191.6|8166.6|30
1669656000000|2022-11-28 17:20:00|8191.8|8166.8|8192.2|8167.2|8192.7|8167.7|8191.6|8166.6|48
1669656300000|2022-11-28 17:25:00|8192.1|8167.1|8192|8167|8192.4|8167.4|8191.5|8166.5|43
1669656600000|2022-11-28 17:30:00|8192.1|8167.1|8192.2|8167.2|8192.2|8167.2|8191.6|8166.6|34
1669656900000|2022-11-28 17:35:00|8192.1|8167.1|8192|8167|8192.2|8167.2|8191.5|8166.5|18
1669657200000|2022-11-28 17:40:00|8191.9|8166.9|8191.9|8166.9|8192.1|8167.1|8191.7|8166.7|55
1669657500000|2022-11-28 17:45:00|8191.8|8166.8|8191.6|8166.6|8191.9|8166.9|8191.6|8166.6|23
1669657800000|2022-11-28 17:50:00|8191.7|8166.7|8192.1|8167.1|8192.1|8167.1|8191.7|8166.7|25
1669658100000|2022-11-28 17:55:00|8192.2|8167.2|8192.7|8167.7|8192.9|8167.9|8192|8167|99
1669658400000|2022-11-28 18:00:00|8192.8|8167.8|8192.4|8167.4|8192.8|8167.8|8192.3|8167.3|25
1669658700000|2022-11-28 18:05:00|8192.5|8167.5|8192.9|8167.9|8192.9|8167.9|8192.3|8167.3|23
1669659000000|2022-11-28 18:10:00|8193|8168|8192.7|8167.7|8193.3|8168.3|8192.7|8167.7|22
1669659300000|2022-11-28 18:15:00|8192.6|8167.6|8192.7|8167.7|8193|8168|8192.5|8167.5|41
1669659600000|2022-11-28 18:20:00|8192.8|8167.8|8193.1|8168.1|8193.3|8168.3|8192.4|8167.4|89
1669659900000|2022-11-28 18:25:00|8193|8168|8195|8170|8195|8170|8192.9|8167.9|80
1669660200000|2022-11-28 18:30:00|8195.1|8170.1|8194.3|8169.3|8196.2|8171.2|8192.1|8167.1|88
1669660500000|2022-11-28 18:35:00|8194.4|8169.4|8194.1|8169.1|8194.5|8169.5|8194|8169|12
1669660800000|2022-11-28 18:40:00|8194.2|8169.2|8194.7|8169.7|8194.7|8169.7|8194.2|8169.2|5
1669661100000|2022-11-28 18:45:00|8194.8|8169.8|8194.8|8169.8|8194.8|8169.8|8194.8|8169.8|1
1669661400000|2022-11-28 18:50:00|8194.7|8169.7|8194.6|8169.6|8194.7|8169.7|8194.6|8169.6|2
1669661700000|2022-11-28 18:55:00|8194.7|8169.7|8194.6|8169.6|8194.7|8169.7|8194.4|8169.4|18
1669662300000|2022-11-28 19:05:00|8194.7|8169.7|8194.7|8169.7|8195.7|8170.7|8194.5|8169.5|45
1669662600000|2022-11-28 19:10:00|8194.6|8169.6|8194.7|8169.7|8194.7|8169.7|8194.3|8169.3|9
1669662900000|2022-11-28 19:15:00|8194.6|8169.6|8195|8170|8195|8170|8194.4|8169.4|20
1669663200000|2022-11-28 19:20:00|8194.9|8169.9|8195.1|8170.1|8195.2|8170.2|8194.9|8169.9|25
1669663500000|2022-11-28 19:25:00|8195.2|8170.2|8195.2|8170.2|8195.3|8170.3|8195.1|8170.1|5
1669663800000|2022-11-28 19:30:00|8195.3|8170.3|8195.5|8170.5|8195.5|8170.5|8195.1|8170.1|13
1669664100000|2022-11-28 19:35:00|8195.4|8170.4|8194.9|8169.9|8195.5|8170.5|8194.9|8169.9|8
1669664400000|2022-11-28 19:40:00|8194.8|8169.8|8195.4|8170.4|8195.5|8170.5|8194.6|8169.6|22
1669664700000|2022-11-28 19:45:00|8195.5|8170.5|8195.6|8170.6|8195.9|8170.9|8195.4|8170.4|24
1669665000000|2022-11-28 19:50:00|8195.7|8170.7|8195.9|8170.9|8195.9|8170.9|8195.7|8170.7|3
1669665300000|2022-11-28 19:55:00|8196|8171|8196.7|8171.7|8196.7|8171.7|8195.9|8170.9|12
1669665600000|2022-11-28 20:00:00|8196.8|8171.8|8196.8|8171.8|8196.8|8171.8|8196.7|8171.7|5
1669665900000|2022-11-28 20:05:00|8196.9|8171.9|8196.8|8171.8|8197|8172|8196.8|8171.8|4
1669666200000|2022-11-28 20:10:00|8196.9|8171.9|8196.9|8171.9|8197|8172|8196.8|8171.8|9
1669666500000|2022-11-28 20:15:00|8196.8|8171.8|8196.8|8171.8|8197|8172|8196.7|8171.7|12
1669666800000|2022-11-28 20:20:00|8196.9|8171.9|8196.7|8171.7|8197.1|8172.1|8196.2|8171.2|17
1669667100000|2022-11-28 20:25:00|8197|8172|8196.5|8171.5|8197.7|8172.7|8195.9|8170.9|49
1669667700000|2022-11-28 20:35:00|8196.4|8171.4|8195.8|8170.8|8196.4|8171.4|8195.8|8170.8|13
1669668000000|2022-11-28 20:40:00|8195.7|8170.7|8195.5|8170.5|8195.9|8170.9|8195.3|8170.3|16
1669668600000|2022-11-28 20:50:00|8195.3|8170.3|8195.1|8170.1|8195.3|8170.3|8194.9|8169.9|6
1669668900000|2022-11-28 20:55:00|8195.2|8170.2|8195.3|8170.3|8195.6|8170.6|8195.1|8170.1|10
1669681800000|2022-11-29 00:30:00|8191.1|8162.1|8191.1|8162.1|8191.1|8162.1|8191.1|8162.1|1
1669683600000|2022-11-29 01:00:00|8192.3|8167.3|8192.3|8167.3|8192.3|8167.3|8192.3|8167.3|1
1669684500000|2022-11-29 01:15:00|8191.8|8166.8|8191.1|8166.1|8191.8|8166.8|8191.1|8166.1|7
1669684800000|2022-11-29 01:20:00|8190.7|8165.7|8190.6|8165.6|8190.7|8165.7|8190.4|8165.4|12
1669685100000|2022-11-29 01:25:00|8191.1|8166.1|8193|8168|8193|8168|8191.1|8166.1|33
1669685400000|2022-11-29 01:30:00|8192.9|8167.9|8194.8|8169.8|8194.9|8169.9|8192.6|8167.6|13
1669685700000|2022-11-29 01:35:00|8194.9|8169.9|8194.5|8169.5|8194.9|8169.9|8194.5|8169.5|26
1669686000000|2022-11-29 01:40:00|8194.2|8169.2|8192.5|8167.5|8194.3|8169.3|8191.5|8166.5|20
1669686300000|2022-11-29 01:45:00|8192.4|8167.4|8192.5|8167.5|8192.5|8167.5|8192.4|8167.4|4
1669686600000|2022-11-29 01:50:00|8192.2|8167.2|8191.8|8166.8|8192.2|8167.2|8191.8|8166.8|10
1669686900000|2022-11-29 01:55:00|8191.7|8166.7|8189.6|8164.6|8195.6|8170.6|8186.7|8161.7|68
1669687200000|2022-11-29 02:00:00|8189.8|8164.8|8193.7|8168.7|8194.2|8169.2|8189.8|8164.8|49
1669687500000|2022-11-29 02:05:00|8193.6|8168.6|8193|8168|8193.6|8168.6|8192.9|8167.9|9
1669687800000|2022-11-29 02:10:00|8192.3|8167.3|8193.2|8168.2|8193.9|8168.9|8190.9|8165.9|15
1669688100000|2022-11-29 02:15:00|8191.4|8166.4|8190.1|8165.1|8193.3|8168.3|8190.1|8165.1|22
1669688400000|2022-11-29 02:20:00|8190|8165|8188|8163|8190.1|8165.1|8187.8|8162.8|19
1669688700000|2022-11-29 02:25:00|8188.1|8163.1|8188|8163|8188.1|8163.1|8187.9|8162.9|6
1669689000000|2022-11-29 02:30:00|8187.7|8162.7|8188.8|8163.8|8188.8|8163.8|8187.3|8162.3|12
1669689300000|2022-11-29 02:35:00|8188.7|8163.7|8188.6|8163.6|8188.8|8163.8|8188.6|8163.6|18
1669689600000|2022-11-29 02:40:00|8188.8|8163.8|8189.1|8164.1|8189.2|8164.2|8188.8|8163.8|6
1669689900000|2022-11-29 02:45:00|8189.2|8164.2|8189.2|8164.2|8189.2|8164.2|8189.1|8164.1|7
1669690200000|2022-11-29 02:50:00|8189.5|8164.5|8189.9|8164.9|8189.9|8164.9|8189.5|8164.5|2
1669690500000|2022-11-29 02:55:00|8189.8|8164.8|8191.4|8166.4|8191.4|8166.4|8189.8|8164.8|47
1669690800000|2022-11-29 03:00:00|8191.5|8166.5|8191.3|8166.3|8191.8|8166.8|8191.3|8166.3|6
1669691100000|2022-11-29 03:05:00|8191.4|8166.4|8191.8|8166.8|8191.9|8166.9|8191|8166|34
1669691400000|2022-11-29 03:10:00|8191.7|8166.7|8189.7|8164.7|8191.8|8166.8|8189.6|8164.6|50
1669691700000|2022-11-29 03:15:00|8189.6|8164.6|8189.5|8164.5|8189.8|8164.8|8189.3|8164.3|25
1669692000000|2022-11-29 03:20:00|8187.8|8162.8|8184.2|8159.2|8187.8|8162.8|8178.9|8153.9|124
1669692300000|2022-11-29 03:25:00|8184.4|8159.4|8182.5|8157.5|8184.6|8159.6|8176.8|8151.8|107
1669692600000|2022-11-29 03:30:00|8182.6|8157.6|8186.5|8161.5|8187.1|8162.1|8182.5|8157.5|426
1669692900000|2022-11-29 03:35:00|8186.7|8161.7|8185.9|8160.9|8189.3|8164.3|8183.3|8158.3|296
1669693200000|2022-11-29 03:40:00|8186|8161|8188.5|8163.5|8190.2|8165.2|8186|8161|152
1669693500000|2022-11-29 03:45:00|8188.6|8163.6|8186.6|8161.6|8188.7|8163.7|8185.4|8160.4|130
1669693800000|2022-11-29 03:50:00|8186.5|8161.5|8187.8|8162.8|8187.9|8162.9|8185.7|8160.7|99
1669694100000|2022-11-29 03:55:00|8187.4|8162.4|8188|8163|8189.9|8164.9|8186.8|8161.8|125
1669694400000|2022-11-29 04:00:00|8188.1|8163.1|8189.1|8164.1|8190|8165|8188.1|8163.1|81
1669694700000|2022-11-29 04:05:00|8189|8164|8190|8165|8190.5|8165.5|8187.6|8162.6|98
1669695000000|2022-11-29 04:10:00|8189.7|8164.7|8189.8|8164.8|8190.7|8165.7|8188.6|8163.6|78
1669695300000|2022-11-29 04:15:00|8189.6|8164.6|8190.3|8165.3|8191.5|8166.5|8189.6|8164.6|64
1669695600000|2022-11-29 04:20:00|8190.4|8165.4|8193.7|8168.7|8193.8|8168.8|8190|8165|75
1669695900000|2022-11-29 04:25:00|8193.8|8168.8|8195.2|8170.2|8195.6|8170.6|8193.7|8168.7|103
1669696200000|2022-11-29 04:30:00|8195.3|8170.3|8195.2|8170.2|8195.7|8170.7|8194.6|8169.6|99
1669696500000|2022-11-29 04:35:00|8195.3|8170.3|8193.1|8168.1|8195.6|8170.6|8192.9|8167.9|67
1669696800000|2022-11-29 04:40:00|8193|8168|8191.7|8166.7|8193|8168|8190.5|8165.5|121
1669697100000|2022-11-29 04:45:00|8191.6|8166.6|8190.5|8165.5|8192.6|8167.6|8190.1|8165.1|51
1669697400000|2022-11-29 04:50:00|8190.6|8165.6|8185.2|8170.2|8191.3|8171.3|8185.2|8165.3|56
1669697700000|2022-11-29 04:55:00|8185.1|8170.1|8185.3|8170.3|8185.8|8170.8|8184.6|8169.6|44
1669698000000|2022-11-29 05:00:00|8185.2|8170.2|8186.3|8171.3|8187.4|8172.4|8185.1|8170.1|66
1669698300000|2022-11-29 05:05:00|8186.4|8171.4|8192.2|8167.2|8193.4|8173|8186.3|8167.1|74
1669698600000|2022-11-29 05:10:00|8192.3|8167.3|8188.3|8173.3|8193.9|8173.3|8188.3|8167.2|80
1669698900000|2022-11-29 05:15:00|8188.2|8173.2|8188.3|8173.3|8188.5|8173.5|8187.5|8172.5|46
1669699200000|2022-11-29 05:20:00|8188.4|8173.4|8189.8|8174.8|8190|8175|8188.3|8173.3|61
1669699500000|2022-11-29 05:25:00|8189.9|8174.9|8195.3|8170.3|8195.3|8175.3|8189.2|8169|92
1669699800000|2022-11-29 05:30:00|8195.7|8170.7|8192.6|8177.6|8199|8178.4|8190.7|8170.5|121
1669700100000|2022-11-29 05:35:00|8192.5|8177.5|8197.8|8172.8|8198.1|8177.6|8192.4|8171.3|105
1669700400000|2022-11-29 05:40:00|8197.7|8172.7|8197.1|8172.1|8198|8173|8196.2|8171.2|70
1669700700000|2022-11-29 05:45:00|8197|8172|8196.4|8171.4|8197.8|8175.9|8189.8|8168.4|145
1669701000000|2022-11-29 05:50:00|8196.3|8171.3|8195.8|8170.8|8196.5|8171.5|8194.7|8169.7|80
1669701300000|2022-11-29 05:55:00|8195.9|8170.9|8192.5|8177.5|8197.4|8178.2|8192.1|8170.8|95
1669701600000|2022-11-29 06:00:00|8192.4|8177.4|8193.1|8178.1|8197|8178.4|8191.3|8171.9|73
1669701900000|2022-11-29 06:05:00|8193|8178|8198.3|8173.3|8198.6|8179.1|8192.6|8173.3|73
1669702200000|2022-11-29 06:10:00|8198.2|8173.2|8194.7|8179.7|8198.2|8179.8|8193.2|8173|98
1669702500000|2022-11-29 06:15:00|8194.8|8179.8|8196|8181|8200.8|8182.9|8194.8|8175.8|164
1669702800000|2022-11-29 06:20:00|8196.1|8181.1|8197.4|8182.4|8197.5|8182.5|8195.6|8180.6|66
1669703100000|2022-11-29 06:25:00|8197.5|8182.5|8195.7|8180.7|8198.1|8183.1|8195.7|8180.7|81
1669703400000|2022-11-29 06:30:00|8195.8|8180.8|8201.7|8176.7|8201.8|8182|8192.6|8176.4|152
1669703700000|2022-11-29 06:35:00|8201.6|8176.6|8195.8|8180.8|8202.5|8181|8195.1|8175.9|71
1669704000000|2022-11-29 06:40:00|8195.9|8180.9|8194|8179|8195.9|8180.9|8193.9|8178.9|98
1669704300000|2022-11-29 06:45:00|8193.9|8178.9|8194.5|8179.5|8199.1|8179.8|8192.4|8173|82
1669704600000|2022-11-29 06:50:00|8194.6|8179.6|8203.5|8178.5|8204.9|8185.8|8194.6|8174.6|179
1669704900000|2022-11-29 06:55:00|8203.3|8178.3|8196.8|8181.8|8203.3|8183.8|8196.4|8176.9|133
1669705200000|2022-11-29 07:00:00|8196.9|8181.9|8196.3|8181.3|8201.9|8183.1|8196|8176.1|120
1669705500000|2022-11-29 07:05:00|8196.4|8181.4|8194|8179|8197|8182|8193.9|8178.9|84
1669705800000|2022-11-29 07:10:00|8194.1|8179.1|8197|8172|8199.3|8179.2|8191.5|8171.5|119
1669706100000|2022-11-29 07:15:00|8197.1|8172.1|8191.6|8176.6|8197.5|8177.6|8189.3|8169.9|127
1669706400000|2022-11-29 07:20:00|8191.5|8176.5|8191.8|8176.8|8192.3|8177.3|8190.5|8175.5|102
1669706700000|2022-11-29 07:25:00|8191.7|8176.7|8193|8178|8193.4|8178.4|8190.7|8175.7|82
1669707000000|2022-11-29 07:30:00|8193.1|8178.1|8200.2|8175.2|8200.2|8179.6|8193.1|8172.4|143
1669707300000|2022-11-29 07:35:00|8200.4|8175.4|8197.7|8182.7|8203.1|8183.3|8197.3|8175.1|108
1669707600000|2022-11-29 07:40:00|8197.6|8182.6|8195.7|8180.7|8201.6|8182.6|8194.7|8176|73
1669707900000|2022-11-29 07:45:00|8200.5|8175.5|8192.1|8177.1|8200.5|8180.1|8192.1|8172.2|101
1669708200000|2022-11-29 07:50:00|8192.6|8177.6|8197.8|8172.8|8199.5|8179.5|8192|8172.8|108
1669708500000|2022-11-29 07:55:00|8197.6|8172.6|8194.5|8179.5|8199.6|8179.5|8192|8171.9|139
1669708800000|2022-11-29 08:00:00|8194.4|8179.4|8197.3|8172.3|8199.2|8179.6|8194|8171.5|159
1669709100000|2022-11-29 08:05:00|8197.2|8172.2|8197|8172|8197.7|8177.6|8191.7|8171.3|102
1669709400000|2022-11-29 08:10:00|8196.9|8171.9|8197.7|8172.7|8197.8|8177|8191.9|8171.2|82
1669709700000|2022-11-29 08:15:00|8197.5|8172.5|8195.5|8170.5|8197.6|8176.1|8191.1|8170.4|69
1669710000000|2022-11-29 08:20:00|8195.6|8170.6|8196.1|8171.1|8196.1|8176.3|8190.4|8170.1|36
1669710300000|2022-11-29 08:25:00|8196.2|8171.2|8189.9|8174.9|8196.5|8176.7|8189.7|8170.7|70
1669710600000|2022-11-29 08:30:00|8189.8|8174.8|8189.6|8174.6|8190.4|8175.4|8189.1|8174.1|65
1669710900000|2022-11-29 08:35:00|8189.3|8174.3|8187.9|8172.9|8189.8|8174.8|8186.1|8171.1|135
1669711200000|2022-11-29 08:40:00|8187.8|8172.8|8187.3|8172.3|8192.1|8172.9|8186|8167|69
1669711500000|2022-11-29 08:45:00|8187.1|8172.1|8190.3|8175.3|8190.3|8175.3|8187|8172|103
1669711800000|2022-11-29 08:50:00|8190.2|8175.2|8198.9|8173.9|8199.1|8177.6|8189.5|8169.3|98
1669712100000|2022-11-29 08:55:00|8198.7|8173.7|8197.4|8172.4|8199.1|8174.1|8195.9|8170.9|128
1669712400000|2022-11-29 09:00:00|8197.2|8172.2|8196.5|8171.5|8197.3|8172.3|8196.4|8171.4|49
1669712700000|2022-11-29 09:05:00|8196.6|8171.6|8193.4|8178.4|8196.6|8178.9|8190.8|8170.6|56
1669713000000|2022-11-29 09:10:00|8193.3|8178.3|8194.5|8179.5|8200.2|8180|8193.2|8174.5|52
1669713300000|2022-11-29 09:15:00|8194.6|8179.6|8194.6|8179.6|8195|8180|8194.1|8179.1|31
1669713600000|2022-11-29 09:20:00|8194.9|8179.9|8195|8180|8195.1|8180.1|8194.3|8179.3|33
1669713900000|2022-11-29 09:25:00|8194.9|8179.9|8194.5|8179.5|8194.9|8179.9|8194.1|8179.1|27
1669714200000|2022-11-29 09:30:00|8194.4|8179.4|8194.8|8179.8|8195|8180|8194.2|8179.2|67
1669714500000|2022-11-29 09:35:00|8194.9|8179.9|8196.4|8181.4|8197|8182|8194.3|8179.3|80
1669714800000|2022-11-29 09:40:00|8196.3|8181.3|8201|8176|8201.8|8182.2|8196.3|8175.7|86
1669715100000|2022-11-29 09:45:00|8201.1|8176.1|8204|8179|8204.5|8184|8198.3|8176.1|112
1669715400000|2022-11-29 09:50:00|8204.2|8179.2|8203.7|8178.7|8205|8180|8203.3|8178.3|107
1669715700000|2022-11-29 09:55:00|8203.6|8178.6|8201.7|8176.7|8204.2|8179.2|8201|8176|128
1669716000000|2022-11-29 10:00:00|8201.9|8176.9|8200.3|8175.3|8202.6|8177.6|8200.1|8175.1|64
1669716300000|2022-11-29 10:05:00|8200.4|8175.4|8199.4|8174.4|8201.1|8176.1|8199.4|8174.4|62
1669716600000|2022-11-29 10:10:00|8199.5|8174.5|8199.2|8174.2|8199.5|8179.4|8194.1|8172.8|53
1669716900000|2022-11-29 10:15:00|8199.3|8174.3|8199.6|8174.6|8200.9|8175.9|8197.9|8172.9|77
1669717200000|2022-11-29 10:20:00|8199.7|8174.7|8201.8|8176.8|8201.8|8176.8|8199.7|8174.7|59
1669717500000|2022-11-29 10:25:00|8201.7|8176.7|8200.4|8175.4|8201.8|8176.8|8199.5|8174.5|68
1669717800000|2022-11-29 10:30:00|8200.3|8175.3|8200.7|8175.7|8200.8|8175.8|8200|8175|20
1669718100000|2022-11-29 10:35:00|8200.6|8175.6|8199.3|8174.3|8200.7|8175.7|8199.3|8174.3|22
1669718400000|2022-11-29 10:40:00|8199.2|8174.2|8200.1|8175.1|8200.8|8179.9|8194.5|8174.1|41
1669718700000|2022-11-29 10:45:00|8200.2|8175.2|8193.4|8178.4|8200.4|8178.4|8193.4|8173.4|68
1669719000000|2022-11-29 10:50:00|8193.2|8178.2|8192.9|8177.9|8198.3|8178.2|8192|8173|77
1669719300000|2022-11-29 10:55:00|8192.8|8177.8|8193.2|8178.2|8194.1|8179.1|8192.6|8177.6|50
1669719600000|2022-11-29 11:00:00|8193.3|8178.3|8193.9|8178.9|8194.5|8179.5|8192.5|8177.5|62
1669719900000|2022-11-29 11:05:00|8194|8179|8193.6|8178.6|8199.6|8179.3|8193|8173.4|77
1669720200000|2022-11-29 11:10:00|8193.5|8178.5|8193.3|8178.3|8198.4|8178.9|8192.4|8172.6|61
1669720500000|2022-11-29 11:15:00|8193.2|8178.2|8193.6|8178.6|8194.3|8179.3|8192.6|8177.6|59
1669720800000|2022-11-29 11:20:00|8193.3|8178.3|8191.3|8176.3|8197.2|8178.4|8190.9|8171|76
1669721100000|2022-11-29 11:25:00|8191.4|8176.4|8197.2|8172.2|8197.2|8176.5|8191|8171.3|50
1669721400000|2022-11-29 11:30:00|8196.9|8171.9|8197.3|8172.3|8197.7|8172.7|8196.8|8171.8|22
1669721700000|2022-11-29 11:35:00|8197.4|8172.4|8198|8173|8198.1|8173.1|8197.3|8172.3|18
1669722000000|2022-11-29 11:40:00|8198.1|8173.1|8198.1|8173.1|8198.5|8173.5|8198.1|8173.1|17
1669722300000|2022-11-29 11:45:00|8198|8173|8198|8173|8198.6|8173.6|8197.1|8172.1|40
1669722600000|2022-11-29 11:50:00|8198.1|8173.1|8197|8172|8198.4|8173.4|8196.7|8171.7|49
1669722900000|2022-11-29 11:55:00|8197.1|8172.1|8196.2|8171.2|8197.1|8172.1|8196.2|8171.2|59
1669723200000|2022-11-29 12:00:00|8196.3|8171.3|8196.2|8171.2|8196.9|8176.4|8190.4|8169.7|53
1669723500000|2022-11-29 12:05:00|8196.1|8171.1|8196.2|8171.2|8196.2|8171.2|8195.9|8170.9|16
1669723800000|2022-11-29 12:10:00|8196.1|8171.1|8196.2|8171.2|8196.5|8171.5|8196|8171|19
1669724100000|2022-11-29 12:15:00|8196.3|8171.3|8195.9|8170.9|8196.4|8171.4|8195.6|8170.6|85
1669724400000|2022-11-29 12:20:00|8195.8|8170.8|8195.4|8170.4|8195.9|8170.9|8195.1|8170.1|45
1669724700000|2022-11-29 12:25:00|8195.3|8170.3|8195.5|8170.5|8196.2|8171.2|8194.9|8169.9|89
1669725000000|2022-11-29 12:30:00|8195.4|8170.4|8195.2|8170.2|8195.7|8170.7|8194.6|8169.6|61
1669725300000|2022-11-29 12:35:00|8195.3|8170.3|8196.5|8171.5|8196.5|8171.5|8194.5|8169.5|92
1669725600000|2022-11-29 12:40:00|8196.4|8171.4|8196.2|8171.2|8196.4|8171.4|8196.1|8171.1|17
1669725900000|2022-11-29 12:45:00|8196.1|8171.1|8190.7|8175.7|8196.2|8176.2|8190.7|8171|52
1669726200000|2022-11-29 12:50:00|8190.9|8175.9|8195.8|8170.8|8195.9|8175.9|8187.7|8167.2|98
1669726500000|2022-11-29 12:55:00|8195.9|8170.9|8193|8168|8196.6|8171.6|8192.9|8167.9|56
1669726800000|2022-11-29 13:00:00|8192.9|8167.9|8194.1|8169.1|8194.4|8169.4|8192.9|8167.9|124
1669727100000|2022-11-29 13:05:00|8194|8169|8194|8169|8195.5|8170.5|8193.7|8168.7|85
1669727400000|2022-11-29 13:10:00|8193.9|8168.9|8196.6|8171.6|8196.6|8171.6|8193.8|8168.8|174
1669727700000|2022-11-29 13:15:00|8196.7|8171.7|8193|8178|8198.5|8178.4|8192.9|8171.3|100
1669728000000|2022-11-29 13:20:00|8192.9|8177.9|8198.8|8173.8|8198.8|8178|8192.8|8172.3|93
1669728300000|2022-11-29 13:25:00|8198.9|8173.9|8199.3|8174.3|8200.5|8175.5|8198.8|8173.8|157
1669728600000|2022-11-29 13:30:00|8199.4|8174.4|8198.8|8173.8|8200.3|8175.3|8198.5|8173.5|100
1669728900000|2022-11-29 13:35:00|8198.7|8173.7|8198.4|8173.4|8199.2|8174.2|8198.4|8173.4|67
1669729200000|2022-11-29 13:40:00|8198.5|8173.5|8198.7|8173.7|8199.6|8174.6|8198.4|8173.4|87
1669729500000|2022-11-29 13:45:00|8198.6|8173.6|8198.9|8173.9|8199|8174|8198.3|8173.3|97
1669729800000|2022-11-29 13:50:00|8199.1|8174.1|8199.9|8174.9|8201|8176|8199.1|8174.1|152
1669730100000|2022-11-29 13:55:00|8199.8|8174.8|8199.9|8174.9|8200.7|8175.7|8198.9|8173.9|168
1669730400000|2022-11-29 14:00:00|8200|8175|8200|8175|8201.9|8176.9|8199.8|8174.8|351
1669730700000|2022-11-29 14:05:00|8200.1|8175.1|8199.2|8174.2|8200.5|8175.5|8198.6|8173.6|241
1669731000000|2022-11-29 14:10:00|8199.8|8174.8|8199.9|8174.9|8200.9|8175.9|8199.3|8174.3|116
1669731300000|2022-11-29 14:15:00|8200|8175|8201.1|8176.1|8201.7|8176.7|8200|8175|132
1669731600000|2022-11-29 14:20:00|8201.2|8176.2|8201|8176|8201.6|8176.6|8200.8|8175.8|96
1669731900000|2022-11-29 14:25:00|8201.1|8176.1|8204.7|8179.7|8204.7|8179.7|8199.1|8174.1|134
1669732200000|2022-11-29 14:30:00|8205.2|8180.2|8202.9|8177.9|8206.6|8181.6|8202.8|8177.8|158
1669732500000|2022-11-29 14:35:00|8203|8178|8200.2|8175.2|8203.2|8178.2|8199.4|8174.4|77
1669732800000|2022-11-29 14:40:00|8200|8175|8200.2|8175.2|8200.6|8175.6|8197|8172|103
1669733100000|2022-11-29 14:45:00|8200.3|8175.3|8199.5|8174.5|8200.8|8175.8|8199.3|8174.3|191
1669733400000|2022-11-29 14:50:00|8199.7|8174.7|8199.5|8174.5|8200.1|8175.1|8199.3|8174.3|108
1669733700000|2022-11-29 14:55:00|8199.2|8174.2|8199.3|8174.3|8200.1|8175.1|8198.3|8173.3|84
1669734000000|2022-11-29 15:00:00|8199|8174|8198.9|8173.9|8199.2|8174.2|8197.4|8172.4|92
1669734300000|2022-11-29 15:05:00|8199|8174|8197.1|8172.1|8199.2|8174.2|8196.6|8171.6|225
1669734600000|2022-11-29 15:10:00|8197.3|8172.3|8197.5|8172.5|8198.3|8173.3|8196.8|8171.8|83
1669734900000|2022-11-29 15:15:00|8197.6|8172.6|8197.3|8172.3|8197.6|8172.6|8196.8|8171.8|57
1669735200000|2022-11-29 15:20:00|8197.2|8172.2|8195.4|8170.4|8197.2|8172.2|8195.1|8170.1|141
1669735500000|2022-11-29 15:25:00|8195.6|8170.6|8196.2|8171.2|8196.4|8171.4|8195|8170|118
1669735800000|2022-11-29 15:30:00|8196.1|8171.1|8195.1|8170.1|8196.3|8171.3|8194.8|8169.8|64
1669736100000|2022-11-29 15:35:00|8195.2|8170.2|8195|8170|8195.2|8170.2|8194.6|8169.6|69
1669736400000|2022-11-29 15:40:00|8194.9|8169.9|8196.3|8171.3|8197.2|8172.2|8194.7|8169.7|69
1669736700000|2022-11-29 15:45:00|8196.2|8171.2|8196.7|8171.7|8196.7|8171.7|8195.3|8170.3|43
1669737000000|2022-11-29 15:50:00|8196.8|8171.8|8196.2|8171.2|8196.8|8171.8|8196.1|8171.1|29
1669737300000|2022-11-29 15:55:00|8196|8171|8194.7|8169.7|8196|8171|8194.3|8169.3|41
1669737600000|2022-11-29 16:00:00|8194.6|8169.6|8196.1|8171.1|8196.3|8171.3|8194.1|8169.1|90
1669737900000|2022-11-29 16:05:00|8195.9|8170.9|8198.2|8173.2|8198.6|8173.6|8195.9|8170.9|123
1669738200000|2022-11-29 16:10:00|8198.4|8173.4|8196.5|8171.5|8198.5|8173.5|8196.5|8171.5|74
1669738500000|2022-11-29 16:15:00|8196.4|8171.4|8196.5|8171.5|8196.9|8171.9|8196.1|8171.1|74
1669738800000|2022-11-29 16:20:00|8196.4|8171.4|8196.1|8171.1|8196.7|8171.7|8196|8171|83
1669739100000|2022-11-29 16:25:00|8196|8171|8195.6|8170.6|8196.1|8171.1|8195.5|8170.5|23
1669739400000|2022-11-29 16:30:00|8195.8|8170.8|8195.3|8170.3|8196|8171|8195.2|8170.2|60
1669739700000|2022-11-29 16:35:00|8195.2|8170.2|8190.8|8165.8|8195.4|8170.4|8190.8|8165.8|109
1669740000000|2022-11-29 16:40:00|8190.9|8165.9|8190.3|8165.3|8191.2|8166.2|8189.8|8164.8|93
1669740300000|2022-11-29 16:45:00|8190.1|8165.1|8190.8|8165.8|8191|8166|8190.1|8165.1|105
1669740600000|2022-11-29 16:50:00|8190.9|8165.9|8192.6|8167.6|8193|8168|8190.8|8165.8|82
1669740900000|2022-11-29 16:55:00|8192.5|8167.5|8193|8168|8193|8168|8192.2|8167.2|33
1669741200000|2022-11-29 17:00:00|8192.9|8167.9|8192.8|8167.8|8193|8168|8192.8|8167.8|16
1669741500000|2022-11-29 17:05:00|8192.9|8167.9|8192.7|8167.7|8192.9|8167.9|8192.6|8167.6|20
1669741800000|2022-11-29 17:10:00|8192.8|8167.8|8193|8168|8193.3|8168.3|8192.7|8167.7|28
1669742100000|2022-11-29 17:15:00|8192.9|8167.9|8192.9|8167.9|8193.4|8168.4|8192.9|8167.9|39
1669742400000|2022-11-29 17:20:00|8193|8168|8193.2|8168.2|8193.4|8168.4|8193|8168|26
1669742700000|2022-11-29 17:25:00|8193.3|8168.3|8192.9|8167.9|8193.3|8168.3|8192.6|8167.6|38
1669743000000|2022-11-29 17:30:00|8193|8168|8192.3|8167.3|8193|8168|8192.3|8167.3|35
1669743300000|2022-11-29 17:35:00|8192.2|8167.2|8192.5|8167.5|8192.6|8167.6|8192|8167|29
1669743600000|2022-11-29 17:40:00|8192.4|8167.4|8192.7|8167.7|8192.8|8167.8|8192.4|8167.4|65
1669743900000|2022-11-29 17:45:00|8192.8|8167.8|8193|8168|8193.3|8168.3|8192.6|8167.6|33
1669744200000|2022-11-29 17:50:00|8193.1|8168.1|8193.1|8168.1|8193.2|8168.2|8193|8168|17
1669744500000|2022-11-29 17:55:00|8193|8168|8192.9|8167.9|8193|8168|8192.8|8167.8|6
1669744800000|2022-11-29 18:00:00|8193|8168|8192.7|8167.7|8193.2|8168.2|8192.5|8167.5|37
1669745100000|2022-11-29 18:05:00|8192.8|8167.8|8192.6|8167.6|8192.8|8167.8|8192.6|8167.6|15
1669745400000|2022-11-29 18:10:00|8192.5|8167.5|8192.2|8167.2|8192.7|8167.7|8192.2|8167.2|63
1669745700000|2022-11-29 18:15:00|8192.3|8167.3|8192.9|8167.9|8193|8168|8192.2|8167.2|17
1669746000000|2022-11-29 18:20:00|8193|8168|8193|8168|8193.1|8168.1|8192.9|8167.9|5
1669746300000|2022-11-29 18:25:00|8193.1|8168.1|8193.2|8168.2|8193.3|8168.3|8192.9|8167.9|27
1669746600000|2022-11-29 18:30:00|8193.3|8168.3|8191.5|8166.5|8193.3|8168.3|8191.4|8166.4|38
1669746900000|2022-11-29 18:35:00|8191.4|8166.4|8191.3|8166.3|8191.7|8166.7|8191.3|8166.3|39
1669747200000|2022-11-29 18:40:00|8191.4|8166.4|8191.3|8166.3|8191.4|8166.4|8191.2|8166.2|7
1669747500000|2022-11-29 18:45:00|8191.2|8166.2|8191.3|8166.3|8191.4|8166.4|8191.2|8166.2|10
1669747800000|2022-11-29 18:50:00|8191.2|8166.2|8191.9|8166.9|8191.9|8166.9|8191.2|8166.2|16
1669748100000|2022-11-29 18:55:00|8191.8|8166.8|8192.3|8167.3|8192.3|8167.3|8191.8|8166.8|27
1669748400000|2022-11-29 19:00:00|8192.2|8167.2|8192.2|8167.2|8192.3|8167.3|8191.9|8166.9|21
1669748700000|2022-11-29 19:05:00|8192.1|8167.1|8192.3|8167.3|8192.3|8167.3|8192.1|8167.1|11
1669749000000|2022-11-29 19:10:00|8192.4|8167.4|8192.2|8167.2|8192.4|8167.4|8192.2|8167.2|7
1669749300000|2022-11-29 19:15:00|8192.3|8167.3|8192.3|8167.3|8192.4|8167.4|8192.3|8167.3|9
1669749600000|2022-11-29 19:20:00|8192.4|8167.4|8192.4|8167.4|8192.6|8167.6|8192.1|8167.1|18
1669749900000|2022-11-29 19:25:00|8192.3|8167.3|8193.1|8168.1|8193.4|8168.4|8192.3|8167.3|73
1669750200000|2022-11-29 19:30:00|8193|8168|8192.3|8167.3|8193.2|8168.2|8192|8167|154
1669750500000|2022-11-29 19:35:00|8192.4|8167.4|8192.4|8167.4|8192.6|8167.6|8192.2|8167.2|83
1669750800000|2022-11-29 19:40:00|8192.3|8167.3|8192.3|8167.3|8192.4|8167.4|8192.1|8167.1|17
1669751100000|2022-11-29 19:45:00|8192.2|8167.2|8192.1|8167.1|8192.2|8167.2|8192.1|8167.1|2
1669751400000|2022-11-29 19:50:00|8192|8167|8192.2|8167.2|8192.2|8167.2|8192|8167|13
1669751700000|2022-11-29 19:55:00|8192.1|8167.1|8192.1|8167.1|8192.2|8167.2|8192.1|8167.1|3
1669752000000|2022-11-29 20:00:00|8192.2|8167.2|8192.2|8167.2|8192.2|8167.2|8192.2|8167.2|1
1669752600000|2022-11-29 20:10:00|8192.1|8167.1|8192.2|8167.2|8192.2|8167.2|8192.1|8167.1|8
1669752900000|2022-11-29 20:15:00|8192.1|8167.1|8192.2|8167.2|8192.2|8167.2|8192.1|8167.1|4
1669753200000|2022-11-29 20:20:00|8192.1|8167.1|8192.1|8167.1|8192.3|8167.3|8192|8167|12
1669753500000|2022-11-29 20:25:00|8192.2|8167.2|8192.2|8167.2|8192.3|8167.3|8192|8167|20
1669753800000|2022-11-29 20:30:00|8192.3|8167.3|8193.8|8168.8|8193.8|8168.8|8192.2|8167.2|11
1669754100000|2022-11-29 20:35:00|8193.7|8168.7|8194|8169|8194|8169|8193.7|8168.7|22
1669754400000|2022-11-29 20:40:00|8192.8|8167.8|8193.7|8168.7|8193.7|8168.7|8192.8|8167.8|2
1669754700000|2022-11-29 20:45:00|8191.4|8166.4|8192.3|8167.3|8192.3|8167.3|8191.4|8166.4|40
1669755000000|2022-11-29 20:50:00|8192.2|8167.2|8192.6|8167.6|8192.7|8167.7|8191.9|8166.9|27
1669755300000|2022-11-29 20:55:00|8192.7|8167.7|8192.1|8167.1|8192.7|8167.7|8192.1|8167.1|10
1669768200000|2022-11-30 00:30:00|8191.7|8166.7|8191.7|8166.7|8191.7|8166.7|8191.7|8166.7|1
1669770000000|2022-11-30 01:00:00|8190.5|8165.5|8190.5|8165.5|8190.6|8165.6|8190.5|8165.5|3
1669770300000|2022-11-30 01:05:00|8190.6|8165.6|8190.6|8165.6|8190.6|8165.6|8190.5|8165.5|3
1669770600000|2022-11-30 01:10:00|8190.3|8165.3|8190.7|8165.7|8190.8|8165.8|8189.9|8164.9|8
1669770900000|2022-11-30 01:15:00|8191.6|8166.6|8189.9|8170.2|8192.6|8170.7|8189.5|8166.6|20
1669771200000|2022-11-30 01:20:00|8190|8170.1|8190.7|8170.2|8190.7|8170.3|8190|8169.5|19
1669771500000|2022-11-30 01:25:00|8190.5|8170.1|8190.6|8169.7|8191|8170.1|8190.5|8169.6|19
1669771800000|2022-11-30 01:30:00|8190.7|8169.6|8190.8|8169.5|8190.8|8169.6|8190.7|8169.5|4
1669772100000|2022-11-30 01:35:00|8190.2|8168.9|8189.6|8169.4|8190.2|8169.4|8189.6|8168.9|13
1669772400000|2022-11-30 01:40:00|8189.5|8169.5|8189.4|8169.6|8189.5|8169.6|8189.3|8169.5|8
1669772700000|2022-11-30 01:45:00|8188|8168.2|8189.7|8164.4|8189.9|8168.2|8186.9|8164.3|58
1669773000000|2022-11-30 01:50:00|8189.9|8164.5|8189.7|8164.4|8189.9|8164.5|8189.6|8164.3|13
1669773300000|2022-11-30 01:55:00|8189.6|8164.3|8189.7|8164.4|8189.9|8164.6|8189.6|8164.3|31
1669773600000|2022-11-30 02:00:00|8189.8|8164.5|8189.7|8164.6|8189.9|8164.7|8189.6|8164.5|25
1669774200000|2022-11-30 02:10:00|8192|8166.6|8190.9|8165.9|8192|8169.9|8187.7|8165.9|67
1669774500000|2022-11-30 02:15:00|8191|8166|8187|8164.8|8191.1|8166.4|8185.2|8163.1|59
1669774800000|2022-11-30 02:20:00|8187.1|8164.9|8189.2|8165.3|8189.2|8166.1|8186.9|8164.8|47
1669775100000|2022-11-30 02:25:00|8189.3|8165.2|8189.7|8164.6|8189.8|8165.2|8189.3|8164.5|39
1669775400000|2022-11-30 02:30:00|8192.1|8166.7|8193.8|8168.8|8193.8|8171.3|8190.1|8166.7|75
1669775700000|2022-11-30 02:35:00|8193.9|8168.9|8192.4|8167.4|8193.9|8168.9|8192.2|8167.2|10
1669776000000|2022-11-30 02:40:00|8192.2|8167.2|8192.3|8167.3|8192.4|8167.4|8192.1|8167.1|10
1669776300000|2022-11-30 02:45:00|8191.8|8166.8|8190.4|8165.4|8191.8|8166.8|8190.2|8165.2|21
1669776600000|2022-11-30 02:50:00|8190.5|8165.5|8190.6|8165.6|8190.8|8165.8|8190.4|8165.4|9
1669777200000|2022-11-30 03:00:00|8190.5|8165.5|8190.4|8165.4|8190.7|8165.7|8190.2|8165.2|76
1669777500000|2022-11-30 03:05:00|8190.3|8165.3|8190.9|8165.9|8191.7|8166.7|8190.1|8165.1|89
1669777800000|2022-11-30 03:10:00|8191.3|8166.3|8190.9|8165.9|8191.6|8166.6|8190.4|8165.4|123
1669778100000|2022-11-30 03:15:00|8191.3|8166.3|8191.2|8166.2|8191.3|8166.3|8190.8|8165.8|19
1669778400000|2022-11-30 03:20:00|8191.3|8166.3|8191.4|8166.4|8191.8|8166.8|8191.1|8166.1|19
1669778700000|2022-11-30 03:25:00|8191.3|8166.3|8190.8|8165.8|8191.8|8166.8|8190.8|8165.8|21
1669779000000|2022-11-30 03:30:00|8191|8166|8190.1|8165.1|8193|8168|8188.8|8163.8|214
1669779300000|2022-11-30 03:35:00|8190.2|8165.2|8188.3|8163.3|8191.6|8171|8186|8161.6|153
1669779600000|2022-11-30 03:40:00|8188.8|8163.8|8188.9|8163.9|8189.8|8164.8|8188|8163|81
1669779900000|2022-11-30 03:45:00|8188.8|8163.8|8185.9|8160.9|8189.2|8164.2|8185.7|8160.7|111
1669780200000|2022-11-30 03:50:00|8185.8|8160.8|8185.7|8160.7|8186.6|8161.6|8184.2|8159.2|104
1669780500000|2022-11-30 03:55:00|8185.8|8160.8|8186.7|8161.7|8187.1|8162.1|8185.8|8160.8|87
1669780800000|2022-11-30 04:00:00|8186.6|8161.6|8185.6|8160.6|8186.6|8161.6|8185|8160|50
1669781100000|2022-11-30 04:05:00|8185.7|8160.7|8187.5|8162.5|8187.5|8162.5|8185.5|8160.5|61
1669781400000|2022-11-30 04:10:00|8187.6|8162.6|8188.4|8163.4|8188.6|8163.6|8187.1|8162.1|71
1669781700000|2022-11-30 04:15:00|8188.2|8163.2|8190.9|8165.9|8191|8166|8188.2|8163.2|79
1669782000000|2022-11-30 04:20:00|8191|8166|8190.5|8165.5|8192.5|8171.1|8185.5|8165.2|103
1669782300000|2022-11-30 04:25:00|8190.6|8165.6|8190.3|8165.3|8191|8171.1|8185.5|8165.3|73
1669782600000|2022-11-30 04:30:00|8190.4|8165.4|8190.9|8165.9|8191.9|8170.9|8185.2|8165.2|68
1669782900000|2022-11-30 04:35:00|8190.8|8165.8|8189|8164|8190.9|8170.6|8184.9|8164|53
1669783200000|2022-11-30 04:40:00|8189.1|8164.1|8188.5|8163.5|8189.8|8169.4|8184.4|8163.2|39
1669783500000|2022-11-30 04:45:00|8188.4|8163.4|8188.4|8163.4|8189.3|8164.3|8188.3|8163.3|45
1669783800000|2022-11-30 04:50:00|8188.5|8163.5|8188.8|8163.8|8189|8164|8188.3|8163.3|25
1669784100000|2022-11-30 04:55:00|8188.9|8163.9|8188.7|8163.7|8189.9|8164.9|8188.7|8163.7|33
1669784400000|2022-11-30 05:00:00|8188.8|8163.8|8187.9|8162.9|8188.9|8163.9|8187.3|8162.3|109
1669784700000|2022-11-30 05:05:00|8187.8|8162.8|8186.5|8161.5|8187.8|8162.8|8185.5|8160.5|60
1669785000000|2022-11-30 05:10:00|8186.6|8161.6|8186.7|8161.7|8187.7|8162.7|8186|8161|80
1669785300000|2022-11-30 05:15:00|8186.6|8161.6|8187.3|8162.3|8187.3|8162.3|8186.5|8161.5|41
1669785600000|2022-11-30 05:20:00|8187.1|8162.1|8181.6|8166.6|8187.1|8167.9|8181.4|8162|124
1669785900000|2022-11-30 05:25:00|8181.7|8166.7|8181.2|8166.2|8181.7|8166.7|8181.1|8166.1|46
1669786200000|2022-11-30 05:30:00|8181.1|8166.1|8182|8167|8182|8167|8179.9|8164.9|91
1669786500000|2022-11-30 05:35:00|8182.1|8167.1|8181.7|8166.7|8182.3|8167.3|8180.8|8165.8|59
1669786800000|2022-11-30 05:40:00|8181.6|8166.6|8181.3|8166.3|8181.8|8166.8|8181|8166|49
1669787100000|2022-11-30 05:45:00|8181.5|8166.5|8180.8|8165.8|8181.5|8166.5|8180.2|8165.2|46
1669787400000|2022-11-30 05:50:00|8180.7|8165.7|8188|8163|8188|8167.9|8180.2|8162.8|86
1669787700000|2022-11-30 05:55:00|8187.9|8162.9|8184.9|8169.9|8187.9|8170.4|8181.9|8161.8|126
1669788000000|2022-11-30 06:00:00|8184.8|8169.8|8183.2|8168.2|8184.9|8169.9|8183.2|8168.2|76
1669788300000|2022-11-30 06:05:00|8183.3|8168.3|8182.5|8167.5|8183.8|8168.8|8181.4|8166.4|75
1669788600000|2022-11-30 06:10:00|8182.4|8167.4|8181.4|8166.4|8182.4|8167.4|8181.1|8166.1|45
1669788900000|2022-11-30 06:15:00|8181.3|8166.3|8181.2|8166.2|8181.4|8166.4|8179.7|8164.7|78
1669789200000|2022-11-30 06:20:00|8181.1|8166.1|8181.5|8166.5|8185.9|8166.6|8179.9|8159.6|64
1669789500000|2022-11-30 06:25:00|8181.6|8166.6|8182.5|8167.5|8182.8|8167.8|8181.6|8166.6|72
1669789800000|2022-11-30 06:30:00|8182.6|8167.6|8181.9|8166.9|8183.1|8168.1|8181.4|8166.4|101
1669790100000|2022-11-30 06:35:00|8182|8167|8181.4|8166.4|8182.1|8167.1|8180.6|8165.6|70
1669790400000|2022-11-30 06:40:00|8181.6|8166.6|8180.4|8165.4|8181.6|8166.6|8180.2|8165.2|62
1669790700000|2022-11-30 06:45:00|8180.6|8165.6|8180.8|8165.8|8181.2|8166.2|8180.4|8165.4|78
1669791000000|2022-11-30 06:50:00|8180.7|8165.7|8180.5|8165.5|8181|8166|8180.5|8165.5|50
1669791300000|2022-11-30 06:55:00|8180.6|8165.6|8180.9|8165.9|8181|8166|8180.5|8165.5|44
1669791600000|2022-11-30 07:00:00|8181|8166|8180.3|8165.3|8181.2|8166.2|8180.3|8165.3|21
1669791900000|2022-11-30 07:05:00|8180.2|8165.2|8175.6|8160.6|8184.2|8165.2|8175.1|8157.3|165
1669792200000|2022-11-30 07:10:00|8175.7|8160.7|8174.1|8159.1|8183.8|8163.4|8173.9|8155.4|140
1669792500000|2022-11-30 07:15:00|8173.9|8158.9|8176.9|8161.9|8176.9|8161.9|8173.4|8158.4|142
1669792800000|2022-11-30 07:20:00|8176.8|8161.8|8177.6|8162.6|8178|8163|8176.6|8161.6|67
1669793100000|2022-11-30 07:25:00|8177.5|8162.5|8181.6|8156.6|8182.8|8163|8176.1|8156.5|113
1669793400000|2022-11-30 07:30:00|8181.7|8156.7|8175.7|8160.7|8182.1|8161|8175.2|8155.1|73
1669793700000|2022-11-30 07:35:00|8175.8|8160.8|8180|8155|8180.6|8160.9|8174.4|8153.8|70
1669794000000|2022-11-30 07:40:00|8179.9|8154.9|8179.4|8154.4|8180.3|8160.7|8174.7|8154.3|47
1669794300000|2022-11-30 07:45:00|8179.5|8154.5|8175|8160|8180.1|8160.1|8174.9|8154.5|35
1669794600000|2022-11-30 07:50:00|8174.9|8159.9|8175|8160|8180.1|8160|8174.2|8153.7|52
1669794900000|2022-11-30 07:55:00|8174.9|8159.9|8179|8154|8179.9|8160.1|8173.3|8153|61
1669795200000|2022-11-30 08:00:00|8179.1|8154.1|8175.7|8150.7|8179.1|8156.8|8169.9|8149.9|167
1669795500000|2022-11-30 08:05:00|8175.9|8150.9|8170.3|8155.3|8176.6|8156.4|8169.1|8150.1|131
1669795800000|2022-11-30 08:10:00|8170.2|8155.2|8169.6|8154.6|8170.3|8155.3|8169.3|8154.3|78
1669796100000|2022-11-30 08:15:00|8169.7|8154.7|8170.3|8155.3|8170.4|8155.4|8169.2|8154.2|57
1669796400000|2022-11-30 08:20:00|8170.2|8155.2|8170.7|8155.7|8171.1|8156.1|8170.2|8155.2|72
1669796700000|2022-11-30 08:25:00|8170.6|8155.6|8167.7|8152.7|8176.3|8156.2|8166.9|8150.9|102
1669797000000|2022-11-30 08:30:00|8167.8|8152.8|8170.1|8155.1|8175.4|8155.1|8167.8|8149.1|121
1669797300000|2022-11-30 08:35:00|8174.4|8149.4|8168.9|8153.9|8174.8|8155.1|8168.7|8148.6|98
1669797600000|2022-11-30 08:40:00|8169|8154|8174.5|8149.5|8175|8154.4|8166.9|8147.4|124
1669797900000|2022-11-30 08:45:00|8174.6|8149.6|8171.5|8146.5|8174.6|8154.6|8168.6|8146|84
1669798200000|2022-11-30 08:50:00|8171.4|8146.4|8166.3|8141.3|8171.4|8151.5|8159.7|8139.3|258
1669798500000|2022-11-30 08:55:00|8166.4|8141.4|8164.8|8149.8|8168.1|8150.2|8161.3|8141.2|189
1669798800000|2022-11-30 09:00:00|8164.7|8149.7|8166.4|8141.4|8170.1|8149.8|8161.6|8141.4|141
1669799100000|2022-11-30 09:05:00|8166.3|8141.3|8164.9|8139.9|8166.4|8145.8|8158.4|8138.2|154
1669799400000|2022-11-30 09:10:00|8165|8140|8164.5|8139.5|8165.7|8145.3|8157.8|8136.5|270
1669799700000|2022-11-30 09:15:00|8164.4|8139.4|8161.9|8146.9|8164.5|8147.4|8159|8138.6|120
1669800000000|2022-11-30 09:20:00|8161.8|8146.8|8167.4|8142.4|8168.9|8148.7|8161.3|8141.3|105
1669800300000|2022-11-30 09:25:00|8167.5|8142.5|8167.3|8142.3|8168|8147.7|8161.5|8142.1|82
1669800600000|2022-11-30 09:30:00|8167.4|8142.4|8163|8148|8168|8148.7|8162.4|8141.7|56
1669800900000|2022-11-30 09:35:00|8163.1|8148.1|8163.6|8148.6|8164|8149|8162.7|8147.7|45
1669801200000|2022-11-30 09:40:00|8163.8|8148.8|8163.2|8148.2|8168.7|8148.8|8163|8143.2|63
1669801500000|2022-11-30 09:45:00|8163.3|8148.3|8162.8|8147.8|8169|8149.1|8162.5|8142.7|77
1669801800000|2022-11-30 09:50:00|8162.9|8147.9|8163.1|8148.1|8163.2|8148.2|8162.4|8147.4|81
1669802100000|2022-11-30 09:55:00|8163.2|8148.2|8167.7|8142.7|8169.6|8149.8|8163.1|8142.7|101
1669802400000|2022-11-30 10:00:00|8167.6|8142.6|8159.8|8144.8|8167.6|8147.9|8159.6|8138.9|157
1669802700000|2022-11-30 10:05:00|8159.7|8144.7|8163.8|8138.8|8163.9|8146|8158.1|8137.4|121
1669803000000|2022-11-30 10:10:00|8163.7|8138.7|8161.6|8136.6|8163.8|8138.8|8161.3|8136.3|90
1669803300000|2022-11-30 10:15:00|8161.7|8136.7|8163|8138|8163|8142.6|8156.2|8135.8|126
1669803600000|2022-11-30 10:20:00|8163.3|8138.3|8157.5|8142.5|8163.9|8143.1|8157.3|8136.9|96
1669803900000|2022-11-30 10:25:00|8157.6|8142.6|8162.2|8137.2|8162.8|8143.1|8157.1|8137.1|62
1669804200000|2022-11-30 10:30:00|8162.3|8137.3|8161.1|8136.1|8163.1|8138.1|8160.9|8135.9|75
1669804500000|2022-11-30 10:35:00|8161.2|8136.2|8162|8137|8162.2|8141.4|8156.4|8135.9|52
1669804800000|2022-11-30 10:40:00|8162.1|8137.1|8162.5|8137.5|8163.2|8142.6|8157.6|8134.7|115
1669805100000|2022-11-30 10:45:00|8162.6|8137.6|8163.5|8138.5|8164|8139|8162.5|8137.5|34
1669805400000|2022-11-30 10:50:00|8163.6|8138.6|8165.1|8140.1|8165.1|8145.1|8159.5|8138.6|85
1669805700000|2022-11-30 10:55:00|8165.2|8140.2|8166|8141|8166.3|8146|8160.6|8140.2|64
1669806000000|2022-11-30 11:00:00|8166.1|8141.1|8160.5|8145.5|8166.2|8146.1|8160.3|8140.2|52
1669806300000|2022-11-30 11:05:00|8160.4|8145.4|8162.5|8147.5|8162.7|8147.7|8160.2|8145.2|66
1669806600000|2022-11-30 11:10:00|8162.4|8147.4|8162.5|8147.5|8163.1|8148.1|8162|8147|44
1669806900000|2022-11-30 11:15:00|8162.7|8147.7|8161.3|8146.3|8163|8148|8160.9|8145.9|65
1669807200000|2022-11-30 11:20:00|8161.4|8146.4|8163|8138|8166.1|8146.4|8158.8|8137.8|102
1669807500000|2022-11-30 11:25:00|8162.9|8137.9|8163.8|8138.8|8164.1|8143.3|8157.7|8137.7|120
1669807800000|2022-11-30 11:30:00|8164|8139|8163.8|8138.8|8164.6|8139.6|8163|8138|52
1669808100000|2022-11-30 11:35:00|8163.6|8138.6|8161.6|8136.6|8163.6|8138.6|8161.5|8136.5|53
1669808400000|2022-11-30 11:40:00|8161.5|8136.5|8159.9|8134.9|8161.5|8136.5|8159.9|8134.9|31
1669808700000|2022-11-30 11:45:00|8160|8135|8156.6|8131.6|8160.2|8135.2|8155.3|8130.3|63
1669809000000|2022-11-30 11:50:00|8156.9|8131.9|8159.6|8134.6|8162.9|8137.9|8156.6|8131.6|117
1669809300000|2022-11-30 11:55:00|8159.7|8134.7|8160.4|8135.4|8161.1|8136.1|8159.5|8134.5|67
1669809600000|2022-11-30 12:00:00|8160.3|8135.3|8159.3|8134.3|8160.5|8135.5|8158.1|8133.1|117
1669809900000|2022-11-30 12:05:00|8159.4|8134.4|8158.3|8133.3|8159.7|8134.7|8157.5|8132.5|88
1669810200000|2022-11-30 12:10:00|8158.7|8133.7|8157.7|8132.7|8159.9|8134.9|8157.4|8132.4|52
1669810500000|2022-11-30 12:15:00|8158.3|8133.3|8159.2|8134.2|8159.2|8134.2|8157.2|8132.2|82
1669810800000|2022-11-30 12:20:00|8159.1|8134.1|8159.8|8134.8|8160|8135|8158.3|8133.3|59
1669811100000|2022-11-30 12:25:00|8159.9|8134.9|8159.5|8134.5|8160.3|8135.3|8159.2|8134.2|49
1669811400000|2022-11-30 12:30:00|8159.6|8134.6|8159.8|8134.8|8159.9|8134.9|8159|8134|65
1669811700000|2022-11-30 12:35:00|8159.7|8134.7|8160|8135|8160|8135|8159|8134|88
1669812000000|2022-11-30 12:40:00|8159.9|8134.9|8160.2|8135.2|8160.7|8135.7|8159.7|8134.7|98
1669812300000|2022-11-30 12:45:00|8160.1|8135.1|8157.3|8132.3|8160.5|8135.5|8157.3|8132.3|76
1669812600000|2022-11-30 12:50:00|8157.2|8132.2|8159|8134|8159|8134|8156.8|8131.8|73
1669812900000|2022-11-30 12:55:00|8159.2|8134.2|8161.3|8136.3|8161.6|8136.6|8159.1|8134.1|82
1669813200000|2022-11-30 13:00:00|8161.4|8136.4|8164|8139|8164.2|8139.2|8161.3|8136.3|143
1669813500000|2022-11-30 13:05:00|8164.1|8139.1|8163.9|8138.9|8164.2|8139.2|8161.8|8136.8|99
1669813800000|2022-11-30 13:10:00|8164.1|8139.1|8165.6|8140.6|8168.7|8143.7|8162.8|8137.8|119
1669814100000|2022-11-30 13:15:00|8165.5|8140.5|8162.5|8137.5|8165.6|8140.6|8160.1|8135.1|233
1669814400000|2022-11-30 13:20:00|8161.9|8136.9|8157.6|8132.6|8162.1|8137.1|8157.5|8132.5|158
1669814700000|2022-11-30 13:25:00|8157.7|8132.7|8160.6|8135.6|8160.7|8135.7|8156.4|8131.4|144
1669815000000|2022-11-30 13:30:00|8160.2|8135.2|8168.3|8143.3|8169|8144|8159|8134|266
1669815300000|2022-11-30 13:35:00|8168.9|8143.9|8164.9|8139.9|8169.8|8144.8|8163.9|8138.9|211
1669815600000|2022-11-30 13:40:00|8164.8|8139.8|8165.7|8140.7|8166|8141|8161.2|8136.2|171
1669815900000|2022-11-30 13:45:00|8165.8|8140.8|8165.9|8140.9|8166.3|8141.3|8165.4|8140.4|126
1669816200000|2022-11-30 13:50:00|8165.5|8140.5|8166.2|8141.2|8167.6|8142.6|8165.5|8140.5|165
1669816500000|2022-11-30 13:55:00|8166.3|8141.3|8167.1|8142.1|8167.7|8142.7|8165.8|8140.8|107
1669816800000|2022-11-30 14:00:00|8167|8142|8166.3|8141.3|8167.2|8142.2|8165.6|8140.6|134
1669817100000|2022-11-30 14:05:00|8166.2|8141.2|8164.8|8139.8|8166.3|8141.3|8162.4|8137.4|178
1669817400000|2022-11-30 14:10:00|8164.7|8139.7|8161.8|8136.8|8164.8|8139.8|8161.5|8136.5|155
1669817700000|2022-11-30 14:15:00|8161.7|8136.7|8158.1|8133.1|8161.7|8136.7|8157.1|8132.1|112
1669818000000|2022-11-30 14:20:00|8158.2|8133.2|8156.9|8131.9|8158.3|8133.3|8155.3|8130.3|121
1669818300000|2022-11-30 14:25:00|8156.7|8131.7|8156.3|8131.3|8156.9|8131.9|8155.5|8130.5|32
1669818600000|2022-11-30 14:30:00|8156.7|8131.7|8158.5|8133.5|8160.2|8135.2|8156.5|8131.5|168
1669818900000|2022-11-30 14:35:00|8158.6|8133.6|8165.3|8140.3|8167|8142|8158|8133|157
1669819200000|2022-11-30 14:40:00|8165.1|8140.1|8158|8133|8166.5|8141.5|8157.6|8132.6|256
1669819500000|2022-11-30 14:45:00|8157.8|8132.8|8160.3|8135.3|8160.5|8135.5|8156.4|8131.4|263
1669819800000|2022-11-30 14:50:00|8160.5|8135.5|8160.2|8135.2|8161.1|8136.1|8159.3|8134.3|163
1669820100000|2022-11-30 14:55:00|8160|8135|8163.3|8138.3|8163.3|8138.3|8159.1|8134.1|186
1669820400000|2022-11-30 15:00:00|8163|8138|8169.7|8144.7|8171.9|8146.9|8162.2|8137.2|301
1669820700000|2022-11-30 15:05:00|8169.6|8144.6|8168.5|8143.5|8169.8|8144.8|8167.1|8142.1|190
1669821000000|2022-11-30 15:10:00|8168.7|8143.7|8169.8|8144.8|8170.8|8145.8|8167.6|8142.6|168
1669821300000|2022-11-30 15:15:00|8169.9|8144.9|8170.7|8145.7|8171.7|8146.7|8169|8144|140
1669821600000|2022-11-30 15:20:00|8170.8|8145.8|8173.4|8148.4|8174.4|8149.4|8170.6|8145.6|87
1669821900000|2022-11-30 15:25:00|8173.2|8148.2|8172.7|8147.7|8173.6|8148.6|8172|8147|59
1669822200000|2022-11-30 15:30:00|8172.6|8147.6|8175.5|8150.5|8176.6|8151.6|8171.8|8146.8|140
1669822500000|2022-11-30 15:35:00|8175.6|8150.6|8175.5|8150.5|8176.1|8151.1|8175|8150|115
1669822800000|2022-11-30 15:40:00|8175.3|8150.3|8171.7|8146.7|8175.5|8150.5|8171.3|8146.3|159
1669823100000|2022-11-30 15:45:00|8171.9|8146.9|8172.5|8147.5|8174.2|8149.2|8171.3|8146.3|123
1669823400000|2022-11-30 15:50:00|8172.6|8147.6|8172.3|8147.3|8174.4|8149.4|8171.8|8146.8|213
1669823700000|2022-11-30 15:55:00|8172.2|8147.2|8170.7|8145.7|8173.4|8148.4|8170.5|8145.5|164
1669824000000|2022-11-30 16:00:00|8170.6|8145.6|8172.7|8147.7|8173.1|8148.1|8170|8145|143
1669824300000|2022-11-30 16:05:00|8172.8|8147.8|8172.7|8147.7|8173.8|8148.8|8171|8146|129
1669824600000|2022-11-30 16:10:00|8172.9|8147.9|8171.9|8146.9|8172.9|8147.9|8171.7|8146.7|96
1669824900000|2022-11-30 16:15:00|8172.1|8147.1|8172.5|8147.5|8172.7|8147.7|8171.7|8146.7|93
1669825200000|2022-11-30 16:20:00|8172.6|8147.6|8172.7|8147.7|8172.7|8147.7|8171.6|8146.6|66
1669825500000|2022-11-30 16:25:00|8172.6|8147.6|8174.7|8149.7|8175.5|8150.5|8172.6|8147.6|75
1669825800000|2022-11-30 16:30:00|8174.8|8149.8|8172.4|8147.4|8174.8|8149.8|8172.2|8147.2|89
1669826100000|2022-11-30 16:35:00|8172.3|8147.3|8173.9|8148.9|8173.9|8148.9|8172.1|8147.1|67
1669826400000|2022-11-30 16:40:00|8173.8|8148.8|8173.6|8148.6|8174.3|8149.3|8172.9|8147.9|75
1669826700000|2022-11-30 16:45:00|8173.3|8148.3|8172.3|8147.3|8173.3|8148.3|8171.9|8146.9|50
1669827000000|2022-11-30 16:50:00|8172.2|8147.2|8174.8|8149.8|8174.9|8149.9|8171.7|8146.7|74
1669827300000|2022-11-30 16:55:00|8174.9|8149.9|8174.7|8149.7|8174.9|8149.9|8174.4|8149.4|33
1669827600000|2022-11-30 17:00:00|8174.5|8149.5|8174.6|8149.6|8175.1|8150.1|8174.2|8149.2|58
1669827900000|2022-11-30 17:05:00|8174.7|8149.7|8174.5|8149.5|8176.3|8151.3|8173.6|8148.6|63
1669828200000|2022-11-30 17:10:00|8174.4|8149.4|8175.1|8150.1|8175.5|8150.5|8174.4|8149.4|172
1669828500000|2022-11-30 17:15:00|8175.5|8150.5|8176.4|8151.4|8176.4|8151.4|8174|8149|85
1669828800000|2022-11-30 17:20:00|8176.3|8151.3|8175.2|8150.2|8176.6|8151.6|8175|8150|59
1669829100000|2022-11-30 17:25:00|8175|8150|8173.8|8148.8|8175.3|8150.3|8173.8|8148.8|101
1669829400000|2022-11-30 17:30:00|8174|8149|8175.2|8150.2|8176.2|8151.2|8173.9|8148.9|81
1669829700000|2022-11-30 17:35:00|8175.6|8150.6|8176.3|8151.3|8176.8|8151.8|8174.7|8149.7|63
1669830000000|2022-11-30 17:40:00|8176.2|8151.2|8176.2|8151.2|8176.4|8151.4|8175.4|8150.4|74
1669830300000|2022-11-30 17:45:00|8176.1|8151.1|8175.9|8150.9|8176.2|8151.2|8175.7|8150.7|37
1669830600000|2022-11-30 17:50:00|8176.1|8151.1|8178.2|8153.2|8178.5|8153.5|8175.7|8150.7|72
1669830900000|2022-11-30 17:55:00|8178.4|8153.4|8178.1|8153.1|8178.8|8153.8|8177.5|8152.5|52
1669831200000|2022-11-30 18:00:00|8178.2|8153.2|8177.5|8152.5|8178.2|8153.2|8176.9|8151.9|119
1669831500000|2022-11-30 18:05:00|8177.6|8152.6|8176.8|8151.8|8177.8|8152.8|8176.7|8151.7|22
1669831800000|2022-11-30 18:10:00|8176.9|8151.9|8177.1|8152.1|8177.1|8152.1|8176.7|8151.7|4
1669832100000|2022-11-30 18:15:00|8177|8152|8177|8152|8177.2|8152.2|8176.9|8151.9|9
1669832400000|2022-11-30 18:20:00|8177.1|8152.1|8177.7|8152.7|8178.4|8153.4|8176.9|8151.9|54
1669832700000|2022-11-30 18:25:00|8177.8|8152.8|8179.4|8154.4|8179.4|8154.4|8177.4|8152.4|133
1669833000000|2022-11-30 18:30:00|8179.3|8154.3|8174.2|8149.2|8180.5|8155.5|8172.9|8147.9|477
1669833300000|2022-11-30 18:35:00|8174.1|8149.1|8163.9|8138.9|8174.4|8149.4|8162.4|8137.4|314
1669833600000|2022-11-30 18:40:00|8163.8|8138.8|8166|8141|8166.9|8141.9|8159.6|8134.6|348
1669833900000|2022-11-30 18:45:00|8165.8|8140.8|8168.5|8143.5|8171.6|8146.6|8165.2|8140.2|384
1669834200000|2022-11-30 18:50:00|8168.4|8143.4|8167.5|8142.5|8169|8144|8166.1|8141.1|392
1669834500000|2022-11-30 18:55:00|8167.3|8142.3|8159.1|8134.1|8167.3|8142.3|8158.4|8133.4|306
1669834800000|2022-11-30 19:00:00|8159.3|8134.3|8154.5|8129.5|8165|8140|8153.5|8128.5|285
1669835100000|2022-11-30 19:05:00|8154.7|8129.7|8160.4|8135.4|8161.3|8136.3|8153.9|8128.9|281
1669835400000|2022-11-30 19:10:00|8160.3|8135.3|8156.2|8131.2|8160.7|8135.7|8156.2|8131.2|357
1669835700000|2022-11-30 19:15:00|8156.4|8131.4|8154.8|8129.8|8157.8|8132.8|8154.1|8129.1|313
1669836000000|2022-11-30 19:20:00|8155|8130|8155.8|8130.8|8156.4|8131.4|8153.4|8128.4|233
1669836300000|2022-11-30 19:25:00|8155.9|8130.9|8155|8130|8156|8131|8153.7|8128.7|237
1669836600000|2022-11-30 19:30:00|8154.9|8129.9|8155.1|8130.1|8155.2|8130.2|8154.8|8129.8|26
1669836900000|2022-11-30 19:35:00|8155|8130|8154.2|8129.2|8155|8130|8154.2|8129.2|51
1669837200000|2022-11-30 19:40:00|8154|8129|8154.2|8129.2|8154.5|8129.5|8153.7|8128.7|36
1669837500000|2022-11-30 19:45:00|8154|8129|8154.3|8129.3|8154.6|8129.6|8153.7|8128.7|20
1669837800000|2022-11-30 19:50:00|8154.2|8129.2|8153.6|8128.6|8154.2|8129.2|8153.6|8128.6|11
1669838100000|2022-11-30 19:55:00|8153.5|8128.5|8153|8128|8153.9|8128.9|8152.8|8127.8|28
1669838400000|2022-11-30 20:00:00|8153.3|8128.3|8153|8128|8153.6|8128.6|8152.9|8127.9|8
1669838700000|2022-11-30 20:05:00|8153.1|8128.1|8153|8128|8153.1|8128.1|8152.9|8127.9|14
1669839000000|2022-11-30 20:10:00|8152.9|8127.9|8152.8|8127.8|8152.9|8127.9|8152.8|8127.8|2
1669839300000|2022-11-30 20:15:00|8152.9|8127.9|8153.3|8128.3|8153.4|8128.4|8152.9|8127.9|13
1669839600000|2022-11-30 20:20:00|8153.2|8128.2|8154.6|8129.6|8155.6|8130.6|8153.2|8128.2|13
1669839900000|2022-11-30 20:25:00|8154.8|8129.8|8154.8|8129.8|8155.5|8130.5|8154.4|8129.4|13
1669840200000|2022-11-30 20:30:00|8155|8130|8155.7|8130.7|8156.2|8131.2|8155|8130|34
1669840500000|2022-11-30 20:35:00|8155.8|8130.8|8155.7|8130.7|8156.1|8131.1|8154.6|8129.6|56
1669840800000|2022-11-30 20:40:00|8155.8|8130.8|8155.6|8130.6|8155.9|8130.9|8155.5|8130.5|27
1669841100000|2022-11-30 20:45:00|8155.5|8130.5|8157.5|8132.5|8158.8|8133.8|8155.5|8130.5|47
1669841400000|2022-11-30 20:50:00|8157.6|8132.6|8157.6|8132.6|8157.8|8132.8|8155|8130|94
1669841700000|2022-11-30 20:55:00|8158|8133|8158.1|8133.1|8163.6|8138.6|8157|8132|106
1669854600000|2022-12-01 00:30:00|8162.1||8162.1||8162.1||8162.1||1
1669856400000|2022-12-01 01:00:00|8148.9|8123.9|8148.9|8123.9|8149.2|8124.2|8148.9|8123.9|3
1669856700000|2022-12-01 01:05:00|8149.3|8124.3|8148.1|8123.1|8149.3|8124.3|8148|8123|53
1669857000000|2022-12-01 01:10:00|8148.4|8123.4|8147.4|8122.4|8149.6|8124.6|8147.4|8122.4|44
1669857300000|2022-12-01 01:15:00|8147.3|8122.3|8146.9|8121.9|8147.4|8122.4|8146.8|8121.8|11
1669857600000|2022-12-01 01:20:00|8147.1|8122.1|8149.3|8124.3|8149.4|8124.4|8146.6|8121.6|72
1669857900000|2022-12-01 01:25:00|8149.4|8124.4|8149.7|8124.7|8149.8|8124.8|8149.3|8124.3|7
1669858200000|2022-12-01 01:30:00|8149.6|8124.6|8149.2|8124.2|8149.6|8124.6|8148.6|8123.6|13
1669858500000|2022-12-01 01:35:00|8149.3|8124.3|8148.8|8123.8|8149.8|8124.8|8148.5|8123.5|68
1669858800000|2022-12-01 01:40:00|8148.6|8123.6|8148.5|8123.5|8150.2|8125.2|8148.4|8123.4|123
1669859100000|2022-12-01 01:45:00|8148.4|8123.4|8150.4|8125.4|8150.5|8125.5|8148.4|8123.4|12
1669859400000|2022-12-01 01:50:00|8149.9|8124.9|8149.2|8124.2|8149.9|8124.9|8148.9|8123.9|52
1669859700000|2022-12-01 01:55:00|8149|8124|8149.5|8124.5|8149.5|8124.5|8148.9|8123.9|104
1669860000000|2022-12-01 02:00:00|8149.4|8124.4|8150.3|8125.3|8150.4|8125.4|8149.1|8124.1|69
1669860300000|2022-12-01 02:05:00|8150.2|8125.2|8150.5|8125.5|8155|8130|8150.1|8125.1|103
1669860600000|2022-12-01 02:10:00|8150.4|8125.4|8150.4|8125.4|8150.5|8125.5|8150.4|8125.4|39
1669860900000|2022-12-01 02:15:00|8151.3|8126.3|8153.1|8128.1|8153.2|8128.2|8151.3|8126.3|12
1669861200000|2022-12-01 02:20:00|8153.3|8128.3|8152.3|8127.3|8153.3|8128.3|8152.2|8127.2|9
1669861500000|2022-12-01 02:25:00|8152.2|8127.2|8150.2|8125.2|8152.4|8127.4|8150.2|8125.2|40
1669861800000|2022-12-01 02:30:00|8150.3|8125.3|8150.7|8125.7|8151.8|8126.8|8150.3|8125.3|49
1669862100000|2022-12-01 02:35:00|8150.6|8125.6|8148.1|8123.1|8150.8|8125.8|8146.7|8121.7|96
1669862400000|2022-12-01 02:40:00|8148|8123|8147.4|8122.4|8148.2|8123.2|8145.1|8120.1|199
1669862700000|2022-12-01 02:45:00|8146.6|8121.6|8149|8124|8149.1|8124.1|8145.2|8120.2|159
1669863000000|2022-12-01 02:50:00|8148.8|8123.8|8148.3|8123.3|8149.2|8124.2|8147.5|8122.5|104
1669863300000|2022-12-01 02:55:00|8148|8123|8143.3|8118.3|8148.4|8123.4|8143.1|8118.1|129
1669863600000|2022-12-01 03:00:00|8143.2|8118.2|8139.8|8114.8|8144.1|8119.1|8138.7|8113.7|89
1669863900000|2022-12-01 03:05:00|8140.1|8115.1|8141.4|8116.4|8143.3|8118.3|8140.1|8115.1|141
1669864200000|2022-12-01 03:10:00|8141.3|8116.3|8140.2|8115.2|8143.4|8118.4|8139.2|8114.2|68
1669864500000|2022-12-01 03:15:00|8140.1|8115.1|8141.9|8116.9|8142.6|8117.6|8138.8|8113.8|96
1669864800000|2022-12-01 03:20:00|8141.5|8116.5|8139.1|8114.1|8142.3|8117.3|8139|8114|51
1669865100000|2022-12-01 03:25:00|8139.2|8114.2|8139.3|8114.3|8139.4|8114.4|8139.2|8114.2|10
1669865400000|2022-12-01 03:30:00|8139.4|8114.4|8138.3|8113.3|8139.6|8114.6|8134.9|8109.9|342
1669865700000|2022-12-01 03:35:00|8138.4|8113.4|8139.1|8114.1|8140.7|8115.7|8138.2|8113.2|153
1669866000000|2022-12-01 03:40:00|8139.2|8114.2|8131.2|8106.2|8139.6|8114.6|8131.2|8106.2|248
1669866300000|2022-12-01 03:45:00|8131.3|8106.3|8128.6|8113.6|8135.1|8114.6|8127.8|8106.3|169
1669866600000|2022-12-01 03:50:00|8128.7|8113.7|8125.1|8110.1|8130.3|8113.9|8124.6|8104.4|175
1669866900000|2022-12-01 03:55:00|8125|8110|8124.1|8109.1|8128.9|8110.5|8122.4|8103.9|260
1669867200000|2022-12-01 04:00:00|8124.3|8109.3|8126.1|8111.1|8126.1|8111.1|8123.6|8108.6|164
1669867500000|2022-12-01 04:05:00|8126.2|8111.2|8131|8106|8131.7|8111.2|8126.2|8105.5|109
1669867800000|2022-12-01 04:10:00|8130.9|8105.9|8134.7|8109.7|8135|8112.3|8124.2|8104.7|160
1669868100000|2022-12-01 04:15:00|8134.8|8109.8|8137.9|8112.9|8138.9|8118.4|8132.3|8109.8|229
1669868400000|2022-12-01 04:20:00|8137.8|8112.8|8138.7|8113.7|8139.2|8119.2|8132|8111.9|207
1669868700000|2022-12-01 04:25:00|8138.6|8113.6|8133.6|8118.6|8138.7|8119.1|8132.6|8113.3|158
1669869000000|2022-12-01 04:30:00|8133.9|8118.9|8132.2|8117.2|8139.5|8119.2|8131.1|8111.8|170
1669869300000|2022-12-01 04:35:00|8132.1|8117.1|8132.3|8117.3|8138.4|8118.7|8131.9|8112.7|106
1669869600000|2022-12-01 04:40:00|8132.2|8117.2|8137.7|8112.7|8138|8118.1|8131.7|8112.7|61
1669869900000|2022-12-01 04:45:00|8137.8|8112.8|8139.9|8114.9|8140.3|8120.5|8135|8111.5|111
1669870200000|2022-12-01 04:50:00|8140|8115|8135.5|8120.5|8140.7|8120.7|8135|8114.8|53
1669870500000|2022-12-01 04:55:00|8135.4|8120.4|8134.8|8119.8|8139.9|8120.9|8133.6|8113|87
1669870800000|2022-12-01 05:00:00|8134.9|8119.9|8137.1|8122.1|8141.2|8122.1|8134.5|8115.8|104
1669871100000|2022-12-01 05:05:00|8137.2|8122.2|8135|8120|8142.5|8122.8|8134.9|8116.2|137
1669871400000|2022-12-01 05:10:00|8134.9|8119.9|8132.5|8117.5|8135.2|8120.2|8131.9|8116.9|67
1669871700000|2022-12-01 05:15:00|8132.6|8117.6|8132.4|8117.4|8137|8117.8|8131.1|8112|119
1669872000000|2022-12-01 05:20:00|8132.3|8117.3|8132.4|8117.4|8132.8|8117.8|8132.1|8117.1|44
1669872300000|2022-12-01 05:25:00|8132.3|8117.3|8132.3|8117.3|8132.7|8117.7|8132|8117|105
1669872600000|2022-12-01 05:30:00|8132.4|8117.4|8130.8|8115.8|8133|8118|8130.8|8115.8|39
1669872900000|2022-12-01 05:35:00|8130.9|8115.9|8130.8|8115.8|8131.3|8116.3|8130|8115|93
1669873200000|2022-12-01 05:40:00|8131|8116|8132.2|8107.2|8132.5|8116.9|8127|8107.2|153
1669873500000|2022-12-01 05:45:00|8127.5|8112.5|8129.3|8114.3|8133|8114.9|8127.5|8107.4|183
1669873800000|2022-12-01 05:50:00|8129.2|8114.2|8130.9|8115.9|8131.2|8116.2|8129.1|8114.1|100
1669874100000|2022-12-01 05:55:00|8131.1|8116.1|8134.5|8109.5|8136.1|8116.9|8129.3|8109.4|190
1669874400000|2022-12-01 06:00:00|8134.4|8109.4|8136.2|8111.2|8136.8|8116.6|8129.2|8109|140
1669874700000|2022-12-01 06:05:00|8136.3|8111.3|8138.5|8113.5|8138.5|8118.5|8131.3|8110.9|114
1669875000000|2022-12-01 06:10:00|8138.4|8113.4|8134.8|8119.8|8140.2|8120.4|8132.6|8113.3|86
1669875300000|2022-12-01 06:15:00|8134.9|8119.9|8134.1|8119.1|8140.7|8120.8|8133.6|8113.5|99
1669875600000|2022-12-01 06:20:00|8134.2|8119.2|8133.4|8118.4|8134.2|8119.2|8132.7|8117.7|83
1669875900000|2022-12-01 06:25:00|8133.5|8118.5|8136.4|8121.4|8136.6|8121.6|8133|8118|147
1669876200000|2022-12-01 06:30:00|8136.5|8121.5|8135.9|8120.9|8136.5|8121.5|8133.5|8118.5|180
1669876500000|2022-12-01 06:35:00|8135.8|8120.8|8141.3|8116.3|8141.7|8121.9|8135|8115.8|124
1669876800000|2022-12-01 06:40:00|8141.4|8116.4|8135.1|8120.1|8141.4|8120.8|8134.1|8114.2|72
1669877100000|2022-12-01 06:45:00|8135|8120|8135.3|8120.3|8140.1|8121.6|8134.8|8114.9|76
1669877400000|2022-12-01 06:50:00|8135.2|8120.2|8134.3|8119.3|8135.8|8120.8|8134.2|8119.2|44
1669877700000|2022-12-01 06:55:00|8134.4|8119.4|8137.9|8112.9|8139.3|8119.8|8132.5|8112.8|91
1669878000000|2022-12-01 07:00:00|8137.8|8112.8|8132.6|8117.6|8138.8|8117.8|8132.5|8111.3|144
1669878300000|2022-12-01 07:05:00|8132.7|8117.7|8133.9|8118.9|8134.1|8119.1|8131.2|8116.2|98
1669878600000|2022-12-01 07:10:00|8134|8119|8135.4|8120.4|8135.9|8120.9|8133.6|8118.6|69
1669878900000|2022-12-01 07:15:00|8135.3|8120.3|8134.9|8119.9|8136.2|8121.2|8134.7|8119.7|75
1669879200000|2022-12-01 07:20:00|8135|8120|8138.1|8123.1|8140.2|8123.5|8134.4|8115.2|106
1669879500000|2022-12-01 07:25:00|8138.2|8123.2|8137.2|8122.2|8143.8|8124|8136|8117.2|190
1669879800000|2022-12-01 07:30:00|8137.1|8122.1|8141.2|8126.2|8141.8|8126.8|8135.8|8120.8|156
1669880100000|2022-12-01 07:35:00|8141.3|8126.3|8142.4|8127.4|8142.4|8127.4|8141|8126|82
1669880400000|2022-12-01 07:40:00|8142.5|8127.5|8143.7|8128.7|8145.3|8130.3|8142.5|8127.5|195
1669880700000|2022-12-01 07:45:00|8143.8|8128.8|8142.6|8127.6|8144.2|8129.2|8142.6|8127.6|63
1669881000000|2022-12-01 07:50:00|8142.7|8127.7|8145.7|8130.7|8146.9|8131.9|8142.7|8127.7|162
1669881300000|2022-12-01 07:55:00|8145.8|8130.8|8149.4|8134.4|8156|8137.2|8145.5|8125.7|227
1669881600000|2022-12-01 08:00:00|8149.1|8134.1|8150.1|8135.1|8156.2|8137|8148.6|8131.2|266
1669881900000|2022-12-01 08:05:00|8150|8135|8152|8137|8152.1|8137.1|8150|8135|201
1669882200000|2022-12-01 08:10:00|8151.8|8136.8|8149|8134|8155.1|8136.8|8148.9|8130.1|165
1669882500000|2022-12-01 08:15:00|8148.9|8133.9|8152.4|8137.4|8153.3|8138.3|8148.8|8133.8|135
1669882800000|2022-12-01 08:20:00|8152|8137|8157.8|8132.8|8158|8137.3|8151|8131.2|138
1669883100000|2022-12-01 08:25:00|8157.7|8132.7|8158.1|8133.1|8159.7|8134.7|8157.7|8132.7|100
1669883400000|2022-12-01 08:30:00|8158.2|8133.2|8159|8134|8159.5|8134.5|8157.8|8132.8|121
1669883700000|2022-12-01 08:35:00|8159.2|8134.2|8151.3|8136.3|8160.3|8140.9|8151.1|8134.1|121
1669884000000|2022-12-01 08:40:00|8151.6|8136.6|8156.1|8131.1|8156.2|8137.6|8149.9|8129.8|134
1669884300000|2022-12-01 08:45:00|8156.2|8131.2|8151|8136|8156.6|8136.1|8148.8|8129.7|93
1669884600000|2022-12-01 08:50:00|8150.9|8135.9|8154.6|8129.6|8154.6|8136.8|8149.1|8127.8|165
1669884900000|2022-12-01 08:55:00|8154.4|8129.4|8144.9|8129.9|8154.5|8133|8144.1|8124.8|224
1669885200000|2022-12-01 09:00:00|8144.8|8129.8|8145.1|8130.1|8151.4|8131.2|8144.3|8125.5|142
1669885500000|2022-12-01 09:05:00|8145.2|8130.2|8145.4|8130.4|8150.8|8131.1|8144.9|8125.7|91
1669885800000|2022-12-01 09:10:00|8145.5|8130.5|8145.5|8130.5|8150.6|8131.2|8144.8|8125.6|86
1669886100000|2022-12-01 09:15:00|8145.4|8130.4|8145|8130|8145.5|8130.5|8145|8130|29
1669886400000|2022-12-01 09:20:00|8144.9|8129.9|8146.2|8131.2|8146.4|8131.4|8144.8|8129.8|45
1669886700000|2022-12-01 09:25:00|8146.1|8131.1|8146.2|8131.2|8147.2|8132.2|8145.8|8130.8|68
1669887000000|2022-12-01 09:30:00|8146.1|8131.1|8146.5|8131.5|8146.8|8131.8|8145.9|8130.9|56
1669887300000|2022-12-01 09:35:00|8146.6|8131.6|8147.1|8132.1|8147.6|8132.6|8146.4|8131.4|97
1669887600000|2022-12-01 09:40:00|8147.2|8132.2|8145.6|8130.6|8147.4|8132.4|8145.5|8130.5|62
1669887900000|2022-12-01 09:45:00|8145.7|8130.7|8144.7|8129.7|8146.2|8131.2|8144.7|8129.7|60
1669888200000|2022-12-01 09:50:00|8144.5|8129.5|8143.1|8128.1|8144.6|8129.6|8142.6|8127.6|147
1669888500000|2022-12-01 09:55:00|8143|8128|8140.4|8125.4|8143.7|8128.7|8139.5|8124.5|140
1669888800000|2022-12-01 10:00:00|8140.3|8125.3|8142.5|8127.5|8147.2|8127.9|8140.1|8121.7|101
1669889100000|2022-12-01 10:05:00|8142.4|8127.4|8141.3|8126.3|8143|8128|8140.5|8125.5|97
1669889400000|2022-12-01 10:10:00|8141.2|8126.2|8140.9|8125.9|8141.8|8126.8|8140.3|8125.3|24
1669889700000|2022-12-01 10:15:00|8140.8|8125.8|8140.9|8125.9|8140.9|8125.9|8139.2|8124.2|34
1669890000000|2022-12-01 10:20:00|8141|8126|8147.8|8122.8|8147.8|8127.5|8141|8122.2|51
1669890300000|2022-12-01 10:25:00|8147.9|8122.9|8143.2|8128.2|8148.4|8129.1|8143|8122.9|52
1669890600000|2022-12-01 10:30:00|8143.1|8128.1|8144.7|8129.7|8149.7|8130|8143.1|8124|39
1669890900000|2022-12-01 10:35:00|8144.6|8129.6|8145.7|8130.7|8146.2|8131.2|8144.3|8129.3|41
1669891200000|2022-12-01 10:40:00|8150.8|8125.8|8147.5|8132.5|8152.8|8132.8|8147.2|8125.8|52
1669891500000|2022-12-01 10:45:00|8147.6|8132.6|8147.9|8132.9|8154.1|8134|8147.6|8128.6|84
1669891800000|2022-12-01 10:50:00|8147.8|8132.8|8151.9|8126.9|8152.1|8133|8147.1|8126.7|52
1669892100000|2022-12-01 10:55:00|8151.8|8126.8|8152|8127|8153.3|8133|8146.7|8126.7|114
1669892400000|2022-12-01 11:00:00|8151.9|8126.9|8151.5|8126.5|8152.3|8127.3|8151.1|8126.1|73
1669892700000|2022-12-01 11:05:00|8151.7|8126.7|8146.7|8131.7|8152.2|8132.2|8146.4|8126.7|46
1669893000000|2022-12-01 11:10:00|8146.8|8131.8|8152.1|8127.1|8152.7|8132.9|8146.7|8127|40
1669893300000|2022-12-01 11:15:00|8147.2|8132.2|8151.4|8126.4|8152.2|8132.2|8146.4|8126.3|60
1669893600000|2022-12-01 11:20:00|8150.4|8125.4|8145.3|8130.3|8150.6|8130.3|8145.2|8125.2|19
1669893900000|2022-12-01 11:25:00|8145.4|8130.4|8145.5|8130.5|8145.9|8130.9|8145.1|8130.1|63
1669894200000|2022-12-01 11:30:00|8145.6|8130.6|8150.4|8125.4|8150.7|8130.8|8145.6|8125.4|15
1669894500000|2022-12-01 11:35:00|8150.5|8125.5|8150|8125|8150.8|8125.8|8149.9|8124.9|27
1669894800000|2022-12-01 11:40:00|8149.9|8124.9|8150.1|8125.1|8150.1|8125.1|8149.8|8124.8|15
1669895100000|2022-12-01 11:45:00|8150|8125|8150.3|8125.3|8150.6|8125.6|8149.8|8124.8|21
1669895400000|2022-12-01 11:50:00|8150|8125|8149.5|8124.5|8150|8125|8148|8123|37
1669895700000|2022-12-01 11:55:00|8149.6|8124.6|8144.2|8129.2|8149.7|8129.3|8144.1|8124|39
1669896000000|2022-12-01 12:00:00|8144.1|8129.1|8148.1|8123.1|8148.7|8129.1|8143.6|8122.7|42
1669896300000|2022-12-01 12:05:00|8148|8123|8146.3|8121.3|8148.1|8128.2|8142.8|8121.3|69
1669896600000|2022-12-01 12:10:00|8146.2|8121.2|8143.8|8118.8|8146.2|8125.4|8138.5|8117.3|80
1669896900000|2022-12-01 12:15:00|8143.7|8118.7|8145.4|8120.4|8145.6|8120.6|8143.1|8118.1|72
1669897200000|2022-12-01 12:20:00|8145.5|8120.5|8145.9|8120.9|8146.2|8121.2|8144.7|8119.7|61
1669897500000|2022-12-01 12:25:00|8146|8121|8145.6|8120.6|8146.3|8121.3|8145.3|8120.3|34
1669897800000|2022-12-01 12:30:00|8145.5|8120.5|8147.2|8122.2|8147.3|8125.7|8140.7|8120|63
1669898100000|2022-12-01 12:35:00|8147.1|8122.1|8146.7|8121.7|8147.2|8122.2|8146.2|8121.2|56
1669898400000|2022-12-01 12:40:00|8146.8|8121.8|8146.2|8121.2|8147|8122|8146|8121|41
1669898700000|2022-12-01 12:45:00|8146.3|8121.3|8148.6|8123.6|8148.9|8123.9|8146.3|8121.3|132
1669899000000|2022-12-01 12:50:00|8148.7|8123.7|8149.4|8124.4|8149.5|8124.5|8148.5|8123.5|48
1669899300000|2022-12-01 12:55:00|8149.3|8124.3|8150|8125|8150.1|8125.1|8148.5|8123.5|54
1669899600000|2022-12-01 13:00:00|8150.1|8125.1|8150.5|8125.5|8151.7|8126.7|8150.1|8125.1|61
1669899900000|2022-12-01 13:05:00|8150.4|8125.4|8149.7|8124.7|8150.4|8125.4|8149.7|8124.7|30
1669900200000|2022-12-01 13:10:00|8149.8|8124.8|8149.9|8124.9|8150.2|8125.2|8149.5|8124.5|27
1669900500000|2022-12-01 13:15:00|8149.8|8124.8|8149.7|8124.7|8150.1|8125.1|8149.5|8124.5|53
1669900800000|2022-12-01 13:20:00|8149.6|8124.6|8144.4|8129.4|8149.9|8129.6|8144.3|8124|63
1669901100000|2022-12-01 13:25:00|8144.5|8129.5|8146.7|8121.7|8149.7|8129.6|8144.5|8121.3|74
1669901400000|2022-12-01 13:30:00|8146.6|8121.6|8140.9|8115.9|8147.5|8122.5|8140.7|8115.7|191
1669901700000|2022-12-01 13:35:00|8141.1|8116.1|8138.9|8113.9|8145.6|8120.6|8138.7|8113.7|380
1669902000000|2022-12-01 13:40:00|8139.2|8114.2|8143.3|8118.3|8143.3|8118.3|8139|8114|194
1669902300000|2022-12-01 13:45:00|8143.2|8118.2|8149.3|8124.3|8149.8|8124.8|8143.2|8118.2|198
1669902600000|2022-12-01 13:50:00|8149.2|8124.2|8147.2|8122.2|8150.4|8125.4|8147.2|8122.2|280
1669902900000|2022-12-01 13:55:00|8147.3|8122.3|8148.7|8123.7|8149.4|8124.4|8146.3|8121.3|181
1669903200000|2022-12-01 14:00:00|8148.6|8123.6|8148.7|8123.7|8149.5|8124.5|8146.9|8121.9|248
1669903500000|2022-12-01 14:05:00|8148.6|8123.6|8142.8|8127.8|8148.7|8127.9|8142.4|8122.6|89
1669903800000|2022-12-01 14:10:00|8142.9|8127.9|8142.3|8117.3|8147.6|8128|8140.2|8117.1|136
1669904100000|2022-12-01 14:15:00|8142.2|8117.2|8143.5|8118.5|8144.7|8119.7|8142.1|8117.1|140
1669904400000|2022-12-01 14:20:00|8143.3|8118.3|8142.8|8117.8|8144.6|8119.6|8142.7|8117.7|193
1669904700000|2022-12-01 14:25:00|8142.9|8117.9|8140.8|8115.8|8143|8118|8138.7|8113.7|136
1669905000000|2022-12-01 14:30:00|8140.7|8115.7|8142.2|8117.2|8143|8118|8140.7|8115.7|218
1669905300000|2022-12-01 14:35:00|8142.1|8117.1|8145|8120|8145.4|8120.4|8141.6|8116.6|256
1669905600000|2022-12-01 14:40:00|8144.8|8119.8|8143.7|8118.7|8145.3|8120.3|8143|8118|335
1669905900000|2022-12-01 14:45:00|8143.4|8118.4|8138.5|8113.5|8143.8|8118.8|8138.3|8113.3|254
1669906200000|2022-12-01 14:50:00|8138.4|8113.4|8138.5|8113.5|8139.4|8114.4|8137.1|8112.1|248
1669906500000|2022-12-01 14:55:00|8138.3|8113.3|8140.3|8115.3|8140.3|8115.3|8137.6|8112.6|143
1669906800000|2022-12-01 15:00:00|8139.6|8114.6|8139.8|8114.8|8142.4|8117.4|8137.5|8112.5|419
1669907100000|2022-12-01 15:05:00|8139.7|8114.7|8142.6|8117.6|8142.7|8117.7|8138.2|8113.2|162
1669907400000|2022-12-01 15:10:00|8142.7|8117.7|8147.1|8122.1|8147.7|8122.7|8142.6|8117.6|195
1669907700000|2022-12-01 15:15:00|8147|8122|8147.5|8122.5|8149.1|8124.1|8146.6|8121.6|224
1669908000000|2022-12-01 15:20:00|8147.6|8122.6|8150.2|8125.2|8150.2|8125.2|8146.8|8121.8|207
1669908300000|2022-12-01 15:25:00|8150.3|8125.3|8147.8|8122.8|8150.3|8125.3|8146.2|8121.2|163
1669908600000|2022-12-01 15:30:00|8147.9|8122.9|8146.7|8121.7|8150.2|8125.2|8146.2|8121.2|276
1669908900000|2022-12-01 15:35:00|8146.6|8121.6|8146.2|8121.2|8147|8122|8144.9|8119.9|175
1669909200000|2022-12-01 15:40:00|8146.3|8121.3|8146.8|8121.8|8148.7|8123.7|8146.1|8121.1|259
1669909500000|2022-12-01 15:45:00|8147|8122|8142|8117|8147.2|8122.2|8141.1|8116.1|329
1669909800000|2022-12-01 15:50:00|8142.2|8117.2|8144.2|8119.2|8144.6|8119.6|8141.9|8116.9|260
1669910100000|2022-12-01 15:55:00|8144.3|8119.3|8143.6|8118.6|8145.9|8120.9|8143|8118|322
1669910400000|2022-12-01 16:00:00|8143.7|8118.7|8144.7|8119.7|8145.2|8120.2|8143.1|8118.1|323
1669910700000|2022-12-01 16:05:00|8145|8120|8145.4|8120.4|8146.3|8121.3|8144.5|8119.5|160
1669911000000|2022-12-01 16:10:00|8145.7|8120.7|8144.7|8119.7|8146|8121|8144.4|8119.4|24
1669911300000|2022-12-01 16:15:00|8144.8|8119.8|8144.8|8119.8|8145.6|8120.6|8144.7|8119.7|127
1669911600000|2022-12-01 16:20:00|8144.7|8119.7|8145.2|8120.2|8145.3|8120.3|8144.6|8119.6|130
1669911900000|2022-12-01 16:25:00|8145.3|8120.3|8144.8|8119.8|8145.3|8120.3|8144.5|8119.5|92
1669912200000|2022-12-01 16:30:00|8144.7|8119.7|8143.2|8118.2|8144.9|8119.9|8142.8|8117.8|136
1669912500000|2022-12-01 16:35:00|8143.1|8118.1|8144.4|8119.4|8144.5|8119.5|8142.6|8117.6|189
1669912800000|2022-12-01 16:40:00|8144.1|8119.1|8144.6|8119.6|8145.1|8120.1|8143.6|8118.6|163
1669913100000|2022-12-01 16:45:00|8144.5|8119.5|8144.8|8119.8|8144.8|8119.8|8144.3|8119.3|55
1669913400000|2022-12-01 16:50:00|8144.7|8119.7|8144.4|8119.4|8145.9|8120.9|8143.6|8118.6|192
1669913700000|2022-12-01 16:55:00|8144.5|8119.5|8143.5|8118.5|8145.4|8120.4|8142.9|8117.9|203
1669914000000|2022-12-01 17:00:00|8143.6|8118.6|8145|8120|8145|8120|8143.6|8118.6|75
1669914300000|2022-12-01 17:05:00|8144.9|8119.9|8145.2|8120.2|8145.6|8120.6|8144.8|8119.8|79
1669914600000|2022-12-01 17:10:00|8145.3|8120.3|8144.9|8119.9|8145.3|8120.3|8144.4|8119.4|141
1669914900000|2022-12-01 17:15:00|8145|8120|8145.2|8120.2|8145.4|8120.4|8144.6|8119.6|134
1669915200000|2022-12-01 17:20:00|8145.1|8120.1|8142.6|8117.6|8145.6|8120.6|8142.4|8117.4|86
1669915500000|2022-12-01 17:25:00|8142.5|8117.5|8141.6|8116.6|8142.8|8117.8|8141.1|8116.1|140
1669915800000|2022-12-01 17:30:00|8141.5|8116.5|8139.7|8114.7|8141.6|8116.6|8139.6|8114.6|136
1669916100000|2022-12-01 17:35:00|8139.8|8114.8|8139.4|8114.4|8140|8115|8139.3|8114.3|50
1669916400000|2022-12-01 17:40:00|8139.3|8114.3|8140|8115|8142.2|8117.2|8139.3|8114.3|97
1669916700000|2022-12-01 17:45:00|8139.6|8114.6|8139.6|8114.6|8140.6|8115.6|8138.8|8113.8|94
1669917000000|2022-12-01 17:50:00|8139.5|8114.5|8139.1|8114.1|8139.6|8114.6|8138.8|8113.8|61
1669917300000|2022-12-01 17:55:00|8139.2|8114.2|8138.5|8113.5|8140.2|8115.2|8138.3|8113.3|120
1669917600000|2022-12-01 18:00:00|8138.4|8113.4|8138.7|8113.7|8139.4|8114.4|8138|8113|58
1669917900000|2022-12-01 18:05:00|8138.6|8113.6|8138.5|8113.5|8139|8114|8138.3|8113.3|97
1669918200000|2022-12-01 18:10:00|8138.4|8113.4|8138.4|8113.4|8138.6|8113.6|8138.2|8113.2|104
1669918500000|2022-12-01 18:15:00|8138.5|8113.5|8143.3|8118.3|8143.3|8118.3|8138.1|8113.1|170
1669918800000|2022-12-01 18:20:00|8143.2|8118.2|8142.7|8117.7|8143.5|8118.5|8142.6|8117.6|142
1669919100000|2022-12-01 18:25:00|8142.6|8117.6|8142.6|8117.6|8142.7|8117.7|8141.9|8116.9|99
1669919400000|2022-12-01 18:30:00|8142.5|8117.5|8142.5|8117.5|8142.7|8117.7|8141.9|8116.9|75
1669919700000|2022-12-01 18:35:00|8142.4|8117.4|8142.4|8117.4|8142.7|8117.7|8141.8|8116.8|164
1669920000000|2022-12-01 18:40:00|8142.5|8117.5|8141.9|8116.9|8142.5|8117.5|8141.6|8116.6|105
1669920300000|2022-12-01 18:45:00|8141.8|8116.8|8142.4|8117.4|8142.4|8117.4|8141.3|8116.3|121
1669920600000|2022-12-01 18:50:00|8142.3|8117.3|8142.7|8117.7|8142.9|8117.9|8142.2|8117.2|22
1669920900000|2022-12-01 18:55:00|8142.8|8117.8|8142.6|8117.6|8142.9|8117.9|8142.4|8117.4|45
1669921200000|2022-12-01 19:00:00|8142.7|8117.7|8143.2|8118.2|8143.3|8118.3|8142.3|8117.3|60
1669921500000|2022-12-01 19:05:00|8143.3|8118.3|8143|8118|8143.4|8118.4|8143|8118|77
1669921800000|2022-12-01 19:10:00|8143.1|8118.1|8142.8|8117.8|8143.1|8118.1|8142.7|8117.7|39
1669922100000|2022-12-01 19:15:00|8142.9|8117.9|8142.5|8117.5|8143.1|8118.1|8142.3|8117.3|99
1669922400000|2022-12-01 19:20:00|8142.6|8117.6|8140.9|8115.9|8142.7|8117.7|8140.9|8115.9|122
1669922700000|2022-12-01 19:25:00|8141|8116|8141|8116|8141.2|8116.2|8140.8|8115.8|47
1669923000000|2022-12-01 19:30:00|8141.1|8116.1|8141.4|8116.4|8141.4|8116.4|8141|8116|14
1669923300000|2022-12-01 19:35:00|8141.3|8116.3|8141.4|8116.4|8142.2|8117.2|8141.2|8116.2|31
1669923600000|2022-12-01 19:40:00|8141.3|8116.3|8140.7|8115.7|8141.3|8116.3|8140.7|8115.7|34
1669923900000|2022-12-01 19:45:00|8140.8|8115.8|8140.3|8115.3|8140.9|8115.9|8139.3|8114.3|34
1669924200000|2022-12-01 19:50:00|8140|8115|8139.8|8114.8|8140.3|8115.3|8138.6|8113.6|57
1669924500000|2022-12-01 19:55:00|8139.9|8114.9|8139.4|8114.4|8140.5|8115.5|8138.5|8113.5|63
1669924800000|2022-12-01 20:00:00|8139.3|8114.3|8139.5|8114.5|8139.8|8114.8|8138.4|8113.4|43
1669925100000|2022-12-01 20:05:00|8139.6|8114.6|8138.7|8113.7|8140.2|8115.2|8138.5|8113.5|32
1669925400000|2022-12-01 20:10:00|8138.6|8113.6|8139.1|8114.1|8139.3|8114.3|8138.4|8113.4|39
1669925700000|2022-12-01 20:15:00|8139|8114|8139.6|8114.6|8139.6|8114.6|8138.9|8113.9|17
1669926000000|2022-12-01 20:20:00|8139.7|8114.7|8138|8113|8139.7|8114.7|8137.8|8112.8|14
1669926300000|2022-12-01 20:25:00|8137.9|8112.9|8137.8|8112.8|8138|8113|8137.5|8112.5|17
1669926600000|2022-12-01 20:30:00|8137.7|8112.7|8137.7|8112.7|8137.7|8112.7|8137.6|8112.6|3
1669927200000|2022-12-01 20:40:00|8137.8|8112.8|8137.7|8112.7|8137.8|8112.8|8137.7|8112.7|2
1669927500000|2022-12-01 20:45:00|8137.8|8112.8|8137.8|8112.8|8137.8|8112.8|8137.8|8112.8|1
1669927800000|2022-12-01 20:50:00|8138|8113|8137.9|8112.9|8138.2|8113.2|8137.9|8112.9|7
1669928100000|2022-12-01 20:55:00|8137.8|8112.8|8137.8|8112.8|8137.9|8112.9|8137.8|8112.8|3
1669941000000|2022-12-02 00:30:00|8142.9|8114.3|8142.9|8114.3|8142.9|8114.3|8142.9|8114.3|1
1669942800000|2022-12-02 01:00:00|8142.5|8117.5|8143.8|8118.8|8143.8|8118.8|8142.5|8117.5|11
1669943100000|2022-12-02 01:05:00|8143.7|8118.7|8143.8|8118.8|8143.8|8118.8|8143.7|8118.7|4
1669944300000|2022-12-02 01:25:00|8143.9|8118.9|8144.1|8119.1|8144.1|8119.1|8143.9|8118.9|4
1669944600000|2022-12-02 01:30:00|8144.4|8119.4|8144.1|8119.1|8144.4|8119.4|8144.1|8119.1|6
1669944900000|2022-12-02 01:35:00|8143.7|8118.7|8142.8|8117.8|8143.7|8118.7|8142.8|8117.8|13
1669945200000|2022-12-02 01:40:00|8142.9|8117.9|8142.7|8117.7|8142.9|8117.9|8142|8117|9
1669945500000|2022-12-02 01:45:00|8142.8|8117.8|8142.9|8117.9|8142.9|8117.9|8142.8|8117.8|4
1669945800000|2022-12-02 01:50:00|8142.8|8117.8|8142.7|8117.7|8142.8|8117.8|8142.7|8117.7|2
1669946700000|2022-12-02 02:05:00|8143.1|8118.1|8144.1|8119.1|8144.3|8119.3|8143.1|8118.1|35
1669947000000|2022-12-02 02:10:00|8144|8119|8144.1|8119.1|8144.1|8119.1|8144|8119|2
1669947300000|2022-12-02 02:15:00|8143.9|8118.9|8143.8|8118.8|8143.9|8118.9|8143.7|8118.7|3
1669947600000|2022-12-02 02:20:00|8143|8118|8142.2|8117.2|8143|8118|8140.9|8115.9|12
1669947900000|2022-12-02 02:25:00|8142.3|8117.3|8142.8|8117.8|8142.8|8117.8|8142.2|8117.2|13
1669948500000|2022-12-02 02:35:00|8143.6|8118.6|8142.9|8117.9|8144.2|8119.2|8142.9|8117.9|9
1669948800000|2022-12-02 02:40:00|8143|8118|8143.1|8118.1|8143.1|8118.1|8143|8118|4
1669949100000|2022-12-02 02:45:00|8143|8118|8143.2|8118.2|8143.2|8118.2|8142.9|8117.9|4
1669949700000|2022-12-02 02:55:00|8143.4|8118.4|8143.4|8118.4|8143.5|8118.5|8143.4|8118.4|3
1669950000000|2022-12-02 03:00:00|8143.5|8118.5|8142.7|8117.7|8143.5|8118.5|8142.7|8117.7|6
1669950300000|2022-12-02 03:05:00|8142.6|8117.6|8142.6|8117.6|8142.6|8117.6|8142.5|8117.5|3
1669950600000|2022-12-02 03:10:00|8142.8|8117.8|8142.8|8117.8|8142.8|8117.8|8142.8|8117.8|1
1669950900000|2022-12-02 03:15:00|8143|8118|8143.3|8118.3|8143.3|8118.3|8141.9|8116.9|35
1669951200000|2022-12-02 03:20:00|8143.1|8118.1|8142.9|8117.9|8143.1|8118.1|8141.9|8116.9|15
1669951500000|2022-12-02 03:25:00|8143|8118|8142.2|8117.2|8143|8118|8141.8|8116.8|6
1669951800000|2022-12-02 03:30:00|8141.4|8116.4|8138.6|8113.6|8141.4|8116.4|8137.7|8112.7|246
1669952100000|2022-12-02 03:35:00|8138.7|8113.7|8138.4|8113.4|8139|8114|8135.1|8110.1|193
1669952400000|2022-12-02 03:40:00|8138.3|8113.3|8137.1|8112.1|8138.3|8113.3|8136.3|8111.3|139
1669952700000|2022-12-02 03:45:00|8137|8112|8136|8111|8137.5|8112.5|8135.5|8110.5|96
1669953000000|2022-12-02 03:50:00|8135.8|8110.8|8135.9|8110.9|8136.3|8111.3|8134.7|8109.7|75
1669953300000|2022-12-02 03:55:00|8135.8|8110.8|8138.2|8113.2|8139|8114|8135.5|8110.5|103
1669953600000|2022-12-02 04:00:00|8138.3|8113.3|8132.3|8117.3|8138.4|8118.7|8131.8|8112.9|83
1669953900000|2022-12-02 04:05:00|8132.4|8117.4|8134.3|8119.3|8135|8120|8132.4|8117.4|71
1669954200000|2022-12-02 04:10:00|8134.4|8119.4|8135.8|8120.8|8136.2|8121.2|8134.2|8119.2|68
1669954500000|2022-12-02 04:15:00|8135.9|8120.9|8134.8|8119.8|8136.2|8121.2|8134.7|8119.7|65
1669954800000|2022-12-02 04:20:00|8134.7|8119.7|8134.6|8119.6|8134.7|8119.7|8134|8119|32
1669955100000|2022-12-02 04:25:00|8134.7|8119.7|8135.1|8120.1|8136.9|8121.9|8134.4|8119.4|56
1669955400000|2022-12-02 04:30:00|8135|8120|8133.4|8118.4|8135.7|8120.7|8133.4|8118.4|56
1669955700000|2022-12-02 04:35:00|8133.3|8118.3|8134.7|8119.7|8134.7|8119.7|8132.4|8117.4|42
1669956000000|2022-12-02 04:40:00|8134.6|8119.6|8137.2|8122.2|8137.4|8122.4|8134.6|8119.6|35
1669956300000|2022-12-02 04:45:00|8137.1|8122.1|8143.7|8118.7|8143.8|8123.9|8135.9|8118.6|63
1669956600000|2022-12-02 04:50:00|8143.8|8118.8|8145|8120|8145.5|8120.5|8143.2|8118.2|73
1669956900000|2022-12-02 04:55:00|8144.7|8119.7|8144.8|8119.8|8145.8|8120.8|8144.1|8119.1|62
1669957200000|2022-12-02 05:00:00|8144.7|8119.7|8144.1|8119.1|8145.1|8120.1|8143.6|8118.6|88
1669957500000|2022-12-02 05:05:00|8144|8119|8137.4|8122.4|8144.1|8123|8137.4|8117.7|69
1669957800000|2022-12-02 05:10:00|8137.5|8122.5|8137|8122|8137.7|8122.7|8136.8|8121.8|43
1669958100000|2022-12-02 05:15:00|8137.1|8122.1|8138.5|8123.5|8138.5|8123.5|8137.1|8122.1|42
1669958400000|2022-12-02 05:20:00|8138.4|8123.4|8146.4|8121.4|8146.6|8125.6|8138.4|8120.5|79
1669958700000|2022-12-02 05:25:00|8146.3|8121.3|8144.7|8119.7|8146.3|8121.3|8144.4|8119.4|48
1669959000000|2022-12-02 05:30:00|8144.6|8119.6|8138.8|8123.8|8145.2|8124.5|8138.4|8119.1|65
1669959300000|2022-12-02 05:35:00|8139.2|8124.2|8139.5|8124.5|8139.7|8124.7|8139|8124|38
1669959600000|2022-12-02 05:40:00|8139.4|8124.4|8140.9|8125.9|8144.8|8126.6|8139.4|8119.8|91
1669959900000|2022-12-02 05:45:00|8141|8126|8138.9|8123.9|8145.4|8126.5|8138.8|8120.4|95
1669960200000|2022-12-02 05:50:00|8138.8|8123.8|8138.7|8123.7|8138.8|8123.8|8137.4|8122.4|65
1669960500000|2022-12-02 05:55:00|8138.6|8123.6|8138.5|8123.5|8138.6|8123.6|8137.6|8122.6|78
1669960800000|2022-12-02 06:00:00|8138.6|8123.6|8137.6|8122.6|8139.2|8124.2|8137.5|8122.5|77
1669961100000|2022-12-02 06:05:00|8137.5|8122.5|8137.4|8122.4|8138|8123|8137.2|8122.2|95
1669961400000|2022-12-02 06:10:00|8137.3|8122.3|8137.7|8122.7|8137.7|8122.7|8137|8122|26
1669961700000|2022-12-02 06:15:00|8137.5|8122.5|8136|8121|8137.7|8122.7|8135.3|8120.3|111
1669962000000|2022-12-02 06:20:00|8136.1|8121.1|8136.5|8121.5|8137.2|8122.2|8136|8121|89
1669962300000|2022-12-02 06:25:00|8136.6|8121.6|8136.7|8121.7|8136.8|8121.8|8136.3|8121.3|25
1669962600000|2022-12-02 06:30:00|8136.8|8121.8|8136.8|8121.8|8137.3|8122.3|8136.7|8121.7|32
1669962900000|2022-12-02 06:35:00|8136.9|8121.9|8137|8122|8137.4|8122.4|8136.4|8121.4|41
1669963200000|2022-12-02 06:40:00|8136.9|8121.9|8136.7|8121.7|8137|8122|8136.2|8121.2|28
1669963500000|2022-12-02 06:45:00|8136.4|8121.4|8137.3|8122.3|8138.2|8123.2|8136.2|8121.2|85
1669963800000|2022-12-02 06:50:00|8137.4|8122.4|8137.3|8122.3|8138.2|8123.2|8134.3|8119.3|111
1669964100000|2022-12-02 06:55:00|8137.4|8122.4|8136.7|8121.7|8142.3|8122.4|8136.5|8116.8|50
1669964400000|2022-12-02 07:00:00|8136.6|8121.6|8140.9|8115.9|8141.9|8121.6|8133.2|8115.9|111
1669964700000|2022-12-02 07:05:00|8141|8116|8134|8119|8141.6|8121.6|8133.7|8116|57
1669965000000|2022-12-02 07:10:00|8134.1|8119.1|8141.7|8116.7|8142.2|8122.1|8134.1|8116.3|106
1669965300000|2022-12-02 07:15:00|8141.6|8116.6|8136.7|8121.7|8142.3|8121.7|8136.3|8116.2|40
1669965600000|2022-12-02 07:20:00|8136.6|8121.6|8136.9|8121.9|8137.3|8122.3|8136.1|8121.1|50
1669965900000|2022-12-02 07:25:00|8136.8|8121.8|8137.7|8122.7|8138.4|8123.4|8136.6|8121.6|48
1669966200000|2022-12-02 07:30:00|8137.6|8122.6|8138.2|8123.2|8139.7|8124.7|8137.6|8122.6|63
1669966500000|2022-12-02 07:35:00|8138.1|8123.1|8137.4|8122.4|8138.1|8123.1|8136.6|8121.6|84
1669966800000|2022-12-02 07:40:00|8137.3|8122.3|8137.8|8122.8|8138.3|8123.3|8136.8|8121.8|65
1669967100000|2022-12-02 07:45:00|8137.9|8122.9|8137.5|8122.5|8142.4|8123.6|8136.7|8117.4|68
1669967400000|2022-12-02 07:50:00|8137.6|8122.6|8137.6|8122.6|8138.2|8123.2|8136.9|8121.9|41
1669967700000|2022-12-02 07:55:00|8137.7|8122.7|8138.4|8123.4|8139.5|8124.5|8137.1|8122.1|71
1669968000000|2022-12-02 08:00:00|8138.3|8123.3|8137.6|8122.6|8144.4|8124.5|8137.2|8117.1|93
1669968300000|2022-12-02 08:05:00|8137.5|8122.5|8139.3|8124.3|8139.4|8124.4|8137.5|8122.5|102
1669968600000|2022-12-02 08:10:00|8139.4|8124.4|8138.5|8123.5|8139.7|8124.7|8137.9|8122.9|89
1669968900000|2022-12-02 08:15:00|8138.4|8123.4|8140.9|8125.9|8144.2|8126.9|8138.3|8118.9|117
1669969200000|2022-12-02 08:20:00|8141|8126|8142.1|8127.1|8142.2|8127.2|8141|8126|63
1669969500000|2022-12-02 08:25:00|8142|8127|8147.4|8122.4|8147.4|8127.5|8141.2|8122.3|61
1669969800000|2022-12-02 08:30:00|8147|8122|8143.9|8128.9|8148.5|8128.9|8143|8121.8|96
1669970100000|2022-12-02 08:35:00|8144|8129|8143.4|8128.4|8148.9|8129|8142.7|8123|64
1669970400000|2022-12-02 08:40:00|8143.3|8128.3|8147.9|8122.9|8147.9|8128.4|8140.2|8120.1|139
1669970700000|2022-12-02 08:45:00|8147.6|8122.6|8149.1|8124.1|8150.7|8125.7|8147.2|8122.2|146
1669971000000|2022-12-02 08:50:00|8148.9|8123.9|8149.6|8124.6|8149.9|8130.2|8143.3|8123.6|86
1669971300000|2022-12-02 08:55:00|8149.7|8124.7|8143.7|8128.7|8150|8130.7|8143.4|8123.2|121
1669971600000|2022-12-02 09:00:00|8143.9|8128.9|8143.5|8128.5|8149.2|8129.9|8142.2|8123.6|93
1669971900000|2022-12-02 09:05:00|8143.6|8128.6|8142.9|8127.9|8148.7|8129.3|8142.2|8123.7|90
1669972200000|2022-12-02 09:10:00|8142.8|8127.8|8143.7|8128.7|8148.5|8128.9|8142.6|8122.3|72
1669972500000|2022-12-02 09:15:00|8143.8|8128.8|8144|8129|8144.2|8129.2|8143.6|8128.6|19
1669972800000|2022-12-02 09:20:00|8144.1|8129.1|8149.6|8124.6|8150.4|8129.8|8144.1|8124.5|47
1669973100000|2022-12-02 09:25:00|8149.7|8124.7|8149.5|8124.5|8150.3|8125.3|8148.9|8123.9|77
1669973400000|2022-12-02 09:30:00|8149.4|8124.4|8151.5|8126.5|8154|8133.2|8148.2|8124.3|106
1669973700000|2022-12-02 09:35:00|8151.6|8126.6|8153|8128|8153.4|8128.4|8150.4|8125.4|111
1669974000000|2022-12-02 09:40:00|8153.1|8128.1|8149.6|8134.6|8155|8135.8|8149.2|8128|123
1669974300000|2022-12-02 09:45:00|8149.7|8134.7|8154.3|8129.3|8156.2|8134.7|8149|8128.5|146
1669974600000|2022-12-02 09:50:00|8154.4|8129.4|8149.1|8134.1|8154.7|8135.6|8148.4|8128.7|149
1669974900000|2022-12-02 09:55:00|8149.5|8134.5|8151.5|8136.5|8152|8137|8148.9|8133.9|136
1669975200000|2022-12-02 10:00:00|8151.4|8136.4|8157.8|8132.8|8160.3|8140.3|8150.2|8132.5|159
1669975500000|2022-12-02 10:05:00|8157.9|8132.9|8159.9|8134.9|8159.9|8139.8|8152.5|8132.7|109
1669975800000|2022-12-02 10:10:00|8160|8135|8154|8139|8160.2|8139|8153.7|8133.5|44
1669976100000|2022-12-02 10:15:00|8153.9|8138.9|8153.2|8138.2|8154.3|8139.3|8153.2|8138.2|40
1669976400000|2022-12-02 10:20:00|8153.8|8138.8|8154.9|8139.9|8154.9|8139.9|8153.8|8138.8|17
1669976700000|2022-12-02 10:25:00|8154.8|8139.8|8153.5|8138.5|8160.2|8139.8|8153.4|8133.9|46
1669977000000|2022-12-02 10:30:00|8153.4|8138.4|8151.7|8136.7|8153.5|8138.5|8151.6|8136.6|41
1669977300000|2022-12-02 10:35:00|8151.6|8136.6|8152.5|8137.5|8152.8|8137.8|8151.5|8136.5|30
1669977600000|2022-12-02 10:40:00|8152.6|8137.6|8159|8134|8159.1|8138.4|8152.3|8133.3|40
1669977900000|2022-12-02 10:45:00|8159.1|8134.1|8156.2|8141.2|8160.9|8141.3|8154.7|8133.9|39
1669978200000|2022-12-02 10:50:00|8156|8141|8155.9|8140.9|8156.2|8141.2|8155.3|8140.3|35
1669978500000|2022-12-02 10:55:00|8155.8|8140.8|8155.2|8140.2|8156.1|8141.1|8155.2|8140.2|50
1669978800000|2022-12-02 11:00:00|8155.1|8140.1|8158.7|8133.7|8160.7|8140.9|8153.7|8133.5|40
1669979100000|2022-12-02 11:05:00|8158.6|8133.6|8158.5|8133.5|8159.6|8134.6|8158.4|8133.4|34
1669979400000|2022-12-02 11:10:00|8158.6|8133.6|8158.2|8133.2|8158.9|8133.9|8157.7|8132.7|36
1669979700000|2022-12-02 11:15:00|8158.1|8133.1|8159|8134|8159.2|8134.2|8157.8|8132.8|35
1669980000000|2022-12-02 11:20:00|8158.9|8133.9|8157.7|8132.7|8159.2|8134.2|8157.7|8132.7|39
1669980300000|2022-12-02 11:25:00|8157.6|8132.6|8158.1|8133.1|8158.9|8133.9|8157.6|8132.6|72
1669980600000|2022-12-02 11:30:00|8158.5|8133.5|8158.4|8133.4|8158.6|8133.6|8158.3|8133.3|15
1669980900000|2022-12-02 11:35:00|8158.3|8133.3|8158.7|8133.7|8159.3|8134.3|8158.3|8133.3|12
1669981200000|2022-12-02 11:40:00|8158.8|8133.8|8158.9|8133.9|8159.2|8134.2|8158.6|8133.6|20
1669981500000|2022-12-02 11:45:00|8158.8|8133.8|8159|8134|8159.4|8134.4|8158.8|8133.8|9
1669981800000|2022-12-02 11:50:00|8159.1|8134.1|8160.7|8135.7|8160.7|8135.7|8158.9|8133.9|14
1669982100000|2022-12-02 11:55:00|8160.6|8135.6|8161.7|8136.7|8162.5|8137.5|8160.1|8135.1|40
1669982400000|2022-12-02 12:00:00|8161.6|8136.6|8160.7|8135.7|8162.4|8137.4|8160.7|8135.7|75
1669982700000|2022-12-02 12:05:00|8160.8|8135.8|8160.5|8135.5|8161.3|8136.3|8160.5|8135.5|35
1669983000000|2022-12-02 12:10:00|8160.4|8135.4|8160.3|8135.3|8160.6|8135.6|8160.2|8135.2|14
1669983300000|2022-12-02 12:15:00|8160.4|8135.4|8160.2|8135.2|8160.4|8135.4|8160.1|8135.1|29
1669983600000|2022-12-02 12:20:00|8160.1|8135.1|8156.7|8131.7|8160.1|8135.1|8156.6|8131.6|56
1669983900000|2022-12-02 12:25:00|8156.6|8131.6|8153.7|8128.7|8156.6|8131.6|8153.7|8128.7|55
1669984200000|2022-12-02 12:30:00|8153.6|8128.6|8152.3|8127.3|8153.6|8128.6|8152.2|8127.2|27
1669984500000|2022-12-02 12:35:00|8152.4|8127.4|8153.8|8128.8|8153.8|8128.8|8152.4|8127.4|61
1669984800000|2022-12-02 12:40:00|8153.1|8128.1|8155.9|8130.9|8157.2|8134.5|8148.5|8127.9|109
1669985100000|2022-12-02 12:45:00|8156|8131|8156|8131|8156.2|8131.2|8155.6|8130.6|29
1669985400000|2022-12-02 12:50:00|8156.1|8131.1|8156|8131|8156.3|8131.3|8155.6|8130.6|28
1669985700000|2022-12-02 12:55:00|8155.9|8130.9|8156.2|8131.2|8156.4|8131.4|8155.4|8130.4|53
1669986000000|2022-12-02 13:00:00|8156.3|8131.3|8157.8|8132.8|8158.4|8133.4|8156.3|8131.3|116
1669986300000|2022-12-02 13:05:00|8157.7|8132.7|8154.3|8129.3|8157.7|8132.7|8154|8129|133
1669986600000|2022-12-02 13:10:00|8154.2|8129.2|8150.6|8125.6|8154.4|8129.4|8149.6|8124.6|145
1669986900000|2022-12-02 13:15:00|8150.7|8125.7|8152.7|8127.7|8153.8|8128.8|8149.8|8124.8|138
1669987200000|2022-12-02 13:20:00|8152.5|8127.5|8152.6|8127.6|8153.1|8128.1|8152.4|8127.4|78
1669987500000|2022-12-02 13:25:00|8152.8|8127.8|8158|8129|8158.1|8132.8|8152.5|8127.5|133
1669987800000|2022-12-02 13:30:00|8158.1|8129.1|8179|8154|8185.6|8162|8156.7|8127.7|321
1669988100000|2022-12-02 13:35:00|8178.8|8154.1|8180.9|8155.9|8187.8|8162.7|8175.6|8151.3|399
1669988400000|2022-12-02 13:40:00|8181|8156|8182.9|8157.9|8188.5|8163.5|8180.8|8155.8|363
1669988700000|2022-12-02 13:45:00|8182.5|8157.5|8182.2|8157.2|8189.9|8164.9|8181.3|8156.3|387
1669989000000|2022-12-02 13:50:00|8182|8157|8175.4|8150.4|8183.7|8158.7|8174.8|8149.8|337
1669989300000|2022-12-02 13:55:00|8175.8|8150.8|8176.1|8151.1|8179|8154|8174.9|8149.9|260
1669989600000|2022-12-02 14:00:00|8176.3|8151.3|8180.3|8155.3|8181.1|8156.1|8175.4|8150.4|237
1669989900000|2022-12-02 14:05:00|8180.4|8155.4|8181.1|8156.1|8183.8|8158.8|8179.7|8154.7|167
1669990200000|2022-12-02 14:10:00|8181.2|8156.2|8178.1|8153.1|8181.2|8156.2|8177.8|8152.8|221
1669990500000|2022-12-02 14:15:00|8178.2|8153.2|8176.2|8151.2|8178.3|8153.3|8174.9|8149.9|199
1669990800000|2022-12-02 14:20:00|8176|8151|8170.8|8145.8|8177.9|8152.9|8170.6|8145.6|169
1669991100000|2022-12-02 14:25:00|8170.7|8145.7|8170.9|8145.9|8172.1|8147.1|8170|8145|121
1669991400000|2022-12-02 14:30:00|8171|8146|8170.7|8145.7|8172.4|8147.4|8170.4|8145.4|237
1669991700000|2022-12-02 14:35:00|8170.6|8145.6|8170.7|8145.7|8171.2|8146.2|8170|8145|200
1669992000000|2022-12-02 14:40:00|8170.6|8145.6|8171.1|8146.1|8171.6|8146.6|8170.4|8145.4|154
1669992300000|2022-12-02 14:45:00|8171.2|8146.2|8171.5|8146.5|8171.8|8146.8|8170.8|8145.8|135
1669992600000|2022-12-02 14:50:00|8171.6|8146.6|8171.1|8146.1|8172|8147|8171|8146|90
1669992900000|2022-12-02 14:55:00|8171.2|8146.2|8170.9|8145.9|8171.2|8146.2|8169.5|8144.5|151
1669993200000|2022-12-02 15:00:00|8171|8146|8170|8145|8171.2|8146.2|8168.5|8143.5|178
1669993500000|2022-12-02 15:05:00|8169.9|8144.9|8171.2|8146.2|8172.3|8147.3|8169.1|8144.1|122
1669993800000|2022-12-02 15:10:00|8171.3|8146.3|8166.8|8141.8|8171.3|8146.3|8166.5|8141.5|155
1669994100000|2022-12-02 15:15:00|8167|8142|8168.8|8143.8|8169.1|8144.1|8166.6|8141.6|153
1669994400000|2022-12-02 15:20:00|8168.9|8143.9|8169.9|8144.9|8170|8145|8168.7|8143.7|90
1669994700000|2022-12-02 15:25:00|8170|8145|8169.7|8144.7|8170.9|8145.9|8169.2|8144.2|93
1669995000000|2022-12-02 15:30:00|8169.8|8144.8|8169.2|8144.2|8171.2|8146.2|8168.3|8143.3|112
1669995300000|2022-12-02 15:35:00|8169.3|8144.3|8169.4|8144.4|8170.1|8145.1|8167.9|8142.9|184
1669995600000|2022-12-02 15:40:00|8169.3|8144.3|8168.6|8143.6|8169.4|8144.4|8167.7|8142.7|154
1669995900000|2022-12-02 15:45:00|8168.7|8143.7|8168.8|8143.8|8170.3|8145.3|8167.8|8142.8|138
1669996200000|2022-12-02 15:50:00|8168.9|8143.9|8169.1|8144.1|8170|8145|8167.3|8142.3|172
1669996500000|2022-12-02 15:55:00|8169.2|8144.2|8167.8|8142.8|8169.6|8144.6|8167.7|8142.7|156
1669996800000|2022-12-02 16:00:00|8167.9|8142.9|8168.8|8143.8|8169.9|8144.9|8167.6|8142.6|84
1669997100000|2022-12-02 16:05:00|8169|8144|8168.9|8143.9|8169.5|8144.5|8168.8|8143.8|37
1669997400000|2022-12-02 16:10:00|8168.8|8143.8|8169.6|8144.6|8170|8149|8164|8142.9|119
1669997700000|2022-12-02 16:15:00|8169.4|8144.4|8169.8|8144.8|8170|8145|8168.9|8143.9|123
1669998000000|2022-12-02 16:20:00|8169.7|8144.7|8169.6|8144.6|8171.6|8146.6|8169.2|8144.2|104
1669998300000|2022-12-02 16:25:00|8169.7|8144.7|8168.7|8143.7|8170.1|8145.1|8168.1|8143.1|114
1669998600000|2022-12-02 16:30:00|8168.8|8143.8|8169.3|8144.3|8169.8|8144.8|8167.4|8142.4|151
1669998900000|2022-12-02 16:35:00|8169.2|8144.2|8166|8141|8169.6|8144.6|8165.5|8140.5|138
1669999200000|2022-12-02 16:40:00|8165.9|8140.9|8160.9|8145.9|8166.1|8146|8160.3|8140.1|41
1669999500000|2022-12-02 16:45:00|8160.8|8145.8|8164.9|8139.9|8165.8|8145.9|8160.7|8138.7|133
1669999800000|2022-12-02 16:50:00|8164.8|8139.8|8165.6|8140.6|8166.2|8141.2|8164.3|8139.3|101
1670000100000|2022-12-02 16:55:00|8165.5|8140.5|8164.7|8139.7|8165.6|8140.6|8163.8|8138.8|100
1670000400000|2022-12-02 17:00:00|8164.6|8139.6|8165.5|8140.5|8166.2|8141.2|8164.6|8139.6|92
1670000700000|2022-12-02 17:05:00|8165.6|8140.6|8165.3|8140.3|8165.9|8140.9|8164.6|8139.6|111
1670001000000|2022-12-02 17:10:00|8165.2|8140.2|8163.3|8138.3|8165.3|8140.3|8163.1|8138.1|105
1670001300000|2022-12-02 17:15:00|8163.4|8138.4|8164.6|8139.6|8165.3|8140.3|8163.4|8138.4|164
1670001600000|2022-12-02 17:20:00|8164.7|8139.7|8164.5|8139.5|8165.2|8140.2|8163.9|8138.9|120
1670001900000|2022-12-02 17:25:00|8164.4|8139.4|8164.5|8139.5|8165.2|8140.2|8164|8139|100
1670002200000|2022-12-02 17:30:00|8164.4|8139.4|8164.7|8139.7|8165|8140|8164.1|8139.1|54
1670002500000|2022-12-02 17:35:00|8164.6|8139.6|8165.7|8140.7|8165.9|8140.9|8164.5|8139.5|97
1670002800000|2022-12-02 17:40:00|8165.8|8140.8|8165.6|8140.6|8165.9|8140.9|8164.8|8139.8|152
1670003100000|2022-12-02 17:45:00|8165.4|8140.4|8165.3|8140.3|8165.8|8140.8|8165.1|8140.1|95
1670003400000|2022-12-02 17:50:00|8165.2|8140.2|8165.1|8140.1|8165.8|8140.8|8164.8|8139.8|121
1670003700000|2022-12-02 17:55:00|8165.2|8140.2|8165.8|8140.8|8166.2|8141.2|8164.9|8139.9|119
1670004000000|2022-12-02 18:00:00|8165.9|8140.9|8165.4|8140.4|8166.2|8141.2|8164.6|8139.6|111
1670004300000|2022-12-02 18:05:00|8165.3|8140.3|8165.4|8140.4|8165.7|8140.7|8164.8|8139.8|82
1670004600000|2022-12-02 18:10:00|8165.5|8140.5|8165.1|8140.1|8166|8141|8164.7|8139.7|121
1670004900000|2022-12-02 18:15:00|8165.2|8140.2|8165.3|8140.3|8165.4|8140.4|8164.7|8139.7|135
1670005200000|2022-12-02 18:20:00|8165.2|8140.2|8165.1|8140.1|8165.4|8140.4|8164.7|8139.7|150
1670005500000|2022-12-02 18:25:00|8164.9|8139.9|8164.7|8139.7|8165.4|8140.4|8164.6|8139.6|95
1670005800000|2022-12-02 18:30:00|8164.8|8139.8|8165.2|8140.2|8165.2|8140.2|8164.7|8139.7|94
1670006100000|2022-12-02 18:35:00|8165.1|8140.1|8164.6|8139.6|8165.2|8140.2|8164.6|8139.6|76
1670006400000|2022-12-02 18:40:00|8164.3|8139.3|8164.3|8139.3|8164.7|8139.7|8164|8139|200
1670006700000|2022-12-02 18:45:00|8164.6|8139.6|8164.7|8139.7|8164.8|8139.8|8164.6|8139.6|43
1670007000000|2022-12-02 18:50:00|8164.8|8139.8|8164.7|8139.7|8165|8140|8164.6|8139.6|37
1670007300000|2022-12-02 18:55:00|8164.9|8139.9|8165.3|8140.3|8165.6|8140.6|8164.8|8139.8|80
1670007600000|2022-12-02 19:00:00|8165.5|8140.5|8165.6|8140.6|8165.8|8140.8|8165.2|8140.2|77
1670007900000|2022-12-02 19:05:00|8165.5|8140.5|8165.6|8140.6|8165.7|8140.7|8164.2|8139.2|94
1670008200000|2022-12-02 19:10:00|8165.7|8140.7|8165.3|8140.3|8165.8|8140.8|8165.3|8140.3|81
1670008500000|2022-12-02 19:15:00|8165.4|8140.4|8165.4|8140.4|8165.5|8140.5|8165.1|8140.1|106
1670008800000|2022-12-02 19:20:00|8165.2|8140.2|8165.4|8140.4|8165.5|8140.5|8165.1|8140.1|85
1670009100000|2022-12-02 19:25:00|8165.3|8140.3|8164.5|8139.5|8165.5|8140.5|8164.4|8139.4|63
1670009400000|2022-12-02 19:30:00|8164.7|8139.7|8165.3|8140.3|8165.7|8140.7|8164.5|8139.5|74
1670009700000|2022-12-02 19:35:00|8165|8140|8165.4|8140.4|8165.6|8140.6|8165|8140|17
1670010000000|2022-12-02 19:40:00|8165.5|8140.5|8165|8140|8165.5|8140.5|8164.1|8139.1|34
1670010300000|2022-12-02 19:45:00|8164.9|8139.9|8164.3|8139.3|8164.9|8139.9|8164.3|8139.3|16
1670010600000|2022-12-02 19:50:00|8164.2|8139.2|8164.3|8139.3|8164.4|8139.4|8164.1|8139.1|10
1670010900000|2022-12-02 19:55:00|8164.2|8139.2|8164.2|8139.2|8164.2|8139.2|8164.2|8139.2|1
1670011500000|2022-12-02 20:05:00|8160.8|8135.8|8162.5|8137.5|8165.9|8140.9|8160.8|8135.8|12
1670011800000|2022-12-02 20:10:00|8162.6|8137.6|8162.5|8137.5|8162.6|8137.6|8162.4|8137.4|6
1670012100000|2022-12-02 20:15:00|8162.6|8137.6|8162.5|8137.5|8162.7|8137.7|8162.4|8137.4|18
1670012400000|2022-12-02 20:20:00|8162.6|8137.6|8162.1|8137.1|8162.6|8137.6|8161.7|8136.7|11
1670012700000|2022-12-02 20:25:00|8162.2|8137.2|8161.2|8136.2|8162.2|8137.2|8161|8136|10
1670013000000|2022-12-02 20:30:00|8161.3|8136.3|8162.1|8137.1|8162.1|8137.1|8161.3|8136.3|5
1670013300000|2022-12-02 20:35:00|8162.2|8137.2|8162.1|8137.1|8162.5|8137.5|8161.9|8136.9|18
1670013600000|2022-12-02 20:40:00|8162.3|8137.3|8162|8137|8162.3|8137.3|8162|8137|4
1670014200000|2022-12-02 20:50:00|8162.3|8137.3|8161.7|8136.7|8162.3|8137.3|8161.7|8136.7|11
1670014500000|2022-12-02 20:55:00|8161.9|8136.9|8162.2|8137.2|8162.2|8137.2|8161.9|8136.9|2
1670200200000|2022-12-05 00:30:00|8161.8|8132.8|8161.8|8132.8|8161.8|8132.8|8161.8|8132.8|1
1670202000000|2022-12-05 01:00:00|8147.2|8122.2|8147.1|8122.1|8147.2|8122.2|8147.1|8122.1|2
1670202900000|2022-12-05 01:15:00|8147.2|8122.2|8148.1|8123.1|8148.4|8123.4|8147.2|8122.2|11
1670203200000|2022-12-05 01:20:00|8148.2|8123.2|8150|8125|8150|8125|8148.2|8123.2|8
1670203500000|2022-12-05 01:25:00|8149.9|8124.9|8148.7|8123.7|8150|8125|8148.7|8123.7|11
1670203800000|2022-12-05 01:30:00|8149|8124|8150.4|8125.4|8152.6|8127.6|8149|8124|26
1670204100000|2022-12-05 01:35:00|8150.2|8125.2|8150.3|8125.3|8150.4|8125.4|8150|8125|8
1670204400000|2022-12-05 01:40:00|8150.2|8125.2|8150.2|8125.2|8150.3|8125.3|8150.1|8125.1|5
1670204700000|2022-12-05 01:45:00|8150.1|8125.1|8150.2|8125.2|8150.2|8125.2|8150|8125|3
1670205000000|2022-12-05 01:50:00|8150.4|8125.4|8150|8125|8150.6|8125.6|8149.9|8124.9|20
1670205300000|2022-12-05 01:55:00|8149.9|8124.9|8151.3|8126.3|8151.5|8126.5|8149.7|8124.7|24
1670205600000|2022-12-05 02:00:00|8151.2|8126.2|8151.2|8126.2|8151.2|8126.2|8151.1|8126.1|3
1670205900000|2022-12-05 02:05:00|8151.3|8126.3|8151.5|8126.5|8151.5|8126.5|8151.3|8126.3|3
1670206200000|2022-12-05 02:10:00|8151.6|8126.6|8151.2|8126.2|8151.6|8126.6|8150.8|8125.8|5
1670206500000|2022-12-05 02:15:00|8151.1|8126.1|8150.3|8125.3|8151.2|8126.2|8149.6|8124.6|18
1670206800000|2022-12-05 02:20:00|8150.4|8125.4|8150.4|8125.4|8150.4|8125.4|8150.4|8125.4|1
1670207100000|2022-12-05 02:25:00|8151.7|8126.7|8151.7|8126.7|8151.8|8126.8|8151.7|8126.7|7
1670207400000|2022-12-05 02:30:00|8151.8|8126.8|8151.8|8126.8|8152|8127|8151.7|8126.7|11
1670208000000|2022-12-05 02:40:00|8151.2|8126.2|8151.3|8126.3|8151.3|8126.3|8150.6|8125.6|8
1670208300000|2022-12-05 02:45:00|8151.9|8126.9|8154.7|8129.7|8155.1|8130.1|8151.3|8126.3|29
1670208600000|2022-12-05 02:50:00|8154.8|8129.8|8154.6|8129.6|8155.3|8130.3|8153.8|8128.8|13
1670208900000|2022-12-05 02:55:00|8154.8|8129.8|8152.6|8127.6|8154.8|8129.8|8152.3|8127.3|10
1670209200000|2022-12-05 03:00:00|8152.3|8127.3|8152|8127|8152.3|8127.3|8151.9|8126.9|21
1670209500000|2022-12-05 03:05:00|8152.2|8127.2|8151.2|8126.2|8152.2|8127.2|8151.1|8126.1|55
1670209800000|2022-12-05 03:10:00|8151.3|8126.3|8149.4|8124.4|8151.4|8126.4|8149.4|8124.4|38
1670210100000|2022-12-05 03:15:00|8149.6|8124.6|8149.4|8124.4|8149.7|8124.7|8149.4|8124.4|13
1670210400000|2022-12-05 03:20:00|8149.5|8124.5|8149.4|8124.4|8149.6|8124.6|8148.1|8123.1|62
1670210700000|2022-12-05 03:25:00|8149.3|8124.3|8148.9|8123.9|8150.2|8125.2|8148.9|8123.9|34
1670211000000|2022-12-05 03:30:00|8148.7|8123.7|8147.1|8132.1|8152.2|8132.2|8147.1|8123.6|145
1670211300000|2022-12-05 03:35:00|8147.2|8132.2|8146.9|8131.9|8152.2|8132.2|8146.1|8125.8|116
1670211600000|2022-12-05 03:40:00|8147.3|8132.3|8151.6|8136.6|8156.1|8136.8|8147.3|8130.9|134
1670211900000|2022-12-05 03:45:00|8151.7|8136.7|8156.9|8141.9|8162.3|8144.1|8151.7|8135.7|200
1670212200000|2022-12-05 03:50:00|8156.8|8141.8|8159.4|8134.4|8161.1|8141.8|8152.7|8132.7|167
1670212500000|2022-12-05 03:55:00|8159.2|8134.2|8154.8|8139.8|8160.9|8141.9|8154.1|8134|114
1670212800000|2022-12-05 04:00:00|8154.9|8139.9|8154.9|8139.9|8159.9|8140.2|8154.5|8134.6|58
1670213100000|2022-12-05 04:05:00|8155|8140|8155.7|8140.7|8160.8|8141.1|8155|8135.6|43
1670213400000|2022-12-05 04:10:00|8155.5|8140.5|8157.8|8142.8|8158.1|8143.1|8155.4|8140.4|77
1670213700000|2022-12-05 04:15:00|8158|8143|8163.6|8138.6|8163.6|8144.1|8157.9|8138.3|95
1670214000000|2022-12-05 04:20:00|8163.5|8138.5|8158.7|8143.7|8163.5|8143.7|8158.2|8138.2|32
1670214300000|2022-12-05 04:25:00|8158.8|8143.8|8160|8145|8160.1|8145.1|8158.6|8143.6|54
1670214600000|2022-12-05 04:30:00|8160.1|8145.1|8159.5|8144.5|8160.4|8145.4|8159.2|8144.2|37
1670214900000|2022-12-05 04:35:00|8159.6|8144.6|8164.8|8149.8|8165.2|8150.2|8159.5|8144.5|117
1670215200000|2022-12-05 04:40:00|8164.9|8149.9|8164.6|8149.6|8165.4|8150.4|8163.7|8148.7|75
1670215500000|2022-12-05 04:45:00|8164.8|8149.8|8170.9|8145.9|8171.4|8151.9|8164|8145.9|87
1670215800000|2022-12-05 04:50:00|8170.8|8145.8|8164.9|8149.9|8171.2|8150.8|8164.3|8144.8|98
1670216100000|2022-12-05 04:55:00|8164.7|8149.7|8166.9|8151.9|8169.8|8152.4|8163.6|8143.4|131
1670216400000|2022-12-05 05:00:00|8166.8|8151.8|8167.8|8152.8|8173.8|8155.1|8166.7|8146.7|120
1670216700000|2022-12-05 05:05:00|8167.9|8152.9|8169.7|8154.7|8174.6|8154.8|8167.9|8149.3|75
1670217000000|2022-12-05 05:10:00|8169.6|8154.6|8167.6|8152.6|8172.5|8154.8|8167.1|8146.9|80
1670217300000|2022-12-05 05:15:00|8167.5|8152.5|8169.8|8154.8|8170.3|8155.3|8167.5|8152.5|64
1670217600000|2022-12-05 05:20:00|8169.7|8154.7|8167.8|8152.8|8169.8|8154.8|8167.3|8152.3|48
1670217900000|2022-12-05 05:25:00|8167.9|8152.9|8170.9|8155.9|8170.9|8155.9|8167.8|8152.8|59
1670218200000|2022-12-05 05:30:00|8170.8|8155.8|8170.3|8155.3|8171.1|8156.1|8170.3|8155.3|35
1670218500000|2022-12-05 05:35:00|8170.4|8155.4|8173.6|8158.6|8173.7|8158.7|8169.8|8154.8|62
1670218800000|2022-12-05 05:40:00|8174|8159|8177.4|8162.4|8178.3|8163.3|8173.8|8158.8|160
1670219100000|2022-12-05 05:45:00|8177.5|8162.5|8177.5|8162.5|8183.8|8164.8|8177.4|8156.9|100
1670219400000|2022-12-05 05:50:00|8177.6|8162.6|8179.1|8164.1|8184.6|8165.9|8177.3|8157.5|113
1670219700000|2022-12-05 05:55:00|8179|8164|8182.5|8157.5|8184.1|8164.6|8178.1|8157.4|90
1670220000000|2022-12-05 06:00:00|8182.6|8157.6|8180.7|8155.7|8183|8160.9|8175.5|8155.2|105
1670220300000|2022-12-05 06:05:00|8180.8|8155.8|8182.6|8157.6|8182.8|8157.8|8179.6|8154.6|86
1670220600000|2022-12-05 06:10:00|8182.7|8157.7|8185.8|8160.8|8185.9|8160.9|8182.6|8157.6|90
1670220900000|2022-12-05 06:15:00|8185.9|8160.9|8179.6|8164.6|8186.1|8166.2|8179.2|8160.2|96
1670221200000|2022-12-05 06:20:00|8179.7|8164.7|8179.5|8164.5|8180.2|8165.2|8179.4|8164.4|42
1670221500000|2022-12-05 06:25:00|8179.6|8164.6|8181|8166|8181.2|8166.2|8179.6|8164.6|85
1670221800000|2022-12-05 06:30:00|8180.9|8165.9|8180.8|8165.8|8186.1|8166.1|8180.2|8159.9|55
1670222100000|2022-12-05 06:35:00|8180.9|8165.9|8179.7|8164.7|8185.5|8166.1|8179.5|8160|42
1670222400000|2022-12-05 06:40:00|8179.6|8164.6|8180.1|8165.1|8180.2|8165.2|8179.6|8164.6|16
1670222700000|2022-12-05 06:45:00|8179.6|8164.6|8180|8165|8180.1|8165.1|8179.3|8164.3|71
1670223000000|2022-12-05 06:50:00|8179.9|8164.9|8179.5|8164.5|8179.9|8164.9|8179|8164|65
1670223300000|2022-12-05 06:55:00|8179.3|8164.3|8180.6|8165.6|8180.9|8165.9|8179.2|8164.2|67
1670223600000|2022-12-05 07:00:00|8180.7|8165.7|8193.2|8168.2|8194.6|8171.6|8180.3|8165.3|242
1670223900000|2022-12-05 07:05:00|8193.3|8168.3|8190.3|8175.3|8195.3|8175.3|8188.2|8168|145
1670224200000|2022-12-05 07:10:00|8190.4|8175.4|8188.9|8173.9|8196|8178|8188.8|8171|201
1670224500000|2022-12-05 07:15:00|8189|8174|8190.3|8175.3|8190.6|8175.6|8188.6|8173.6|109
1670224800000|2022-12-05 07:20:00|8194.9|8169.9|8189.6|8174.6|8196|8176.3|8189.3|8169.9|75
1670225100000|2022-12-05 07:25:00|8189.7|8174.7|8189.8|8174.8|8194.6|8175.8|8189.1|8169.4|72
1670225400000|2022-12-05 07:30:00|8189.9|8174.9|8189.7|8174.7|8194.6|8175.2|8189.1|8169.6|70
1670225700000|2022-12-05 07:35:00|8189.6|8174.6|8190.1|8175.1|8195.1|8176|8189.4|8169.9|43
1670226000000|2022-12-05 07:40:00|8190|8175|8198.3|8173.3|8198.5|8178.7|8189.2|8169.3|119
1670226300000|2022-12-05 07:45:00|8198.2|8173.2|8201.1|8176.1|8201.6|8176.6|8197.9|8172.9|121
1670226600000|2022-12-05 07:50:00|8201.2|8176.2|8195.9|8180.9|8202.6|8181.9|8195.4|8175.8|96
1670226900000|2022-12-05 07:55:00|8196|8181|8195.2|8180.2|8199.7|8181.1|8194.3|8174.7|90
1670227200000|2022-12-05 08:00:00|8194.9|8179.9|8193.8|8178.8|8199.1|8180.2|8193.7|8174.1|56
1670227500000|2022-12-05 08:05:00|8193.7|8178.7|8197.7|8172.7|8198.7|8178.8|8193.5|8170.1|209
1670227800000|2022-12-05 08:10:00|8197.8|8172.8|8195.2|8170.2|8197.8|8172.8|8192.8|8167.8|125
1670228100000|2022-12-05 08:15:00|8194.7|8169.7|8192.9|8167.9|8196.4|8174.2|8188.9|8167.9|145
1670228400000|2022-12-05 08:20:00|8193|8168|8194.4|8169.4|8195.8|8175.4|8189.2|8168|158
1670228700000|2022-12-05 08:25:00|8194.5|8169.5|8196.3|8171.3|8196.3|8171.3|8194.4|8169.4|109
1670229000000|2022-12-05 08:30:00|8196.6|8171.6|8199.4|8174.4|8199.6|8174.6|8196.6|8171.6|124
1670229300000|2022-12-05 08:35:00|8199.5|8174.5|8199.5|8174.5|8199.9|8174.9|8198.9|8173.9|104
1670229600000|2022-12-05 08:40:00|8199.4|8174.4|8199.4|8174.4|8199.8|8179.9|8194.3|8173.5|85
1670229900000|2022-12-05 08:45:00|8199.3|8174.3|8199|8174|8199.7|8174.7|8197.6|8172.6|62
1670230200000|2022-12-05 08:50:00|8199.1|8174.1|8198.7|8173.7|8199.1|8174.1|8197.3|8172.3|81
1670230500000|2022-12-05 08:55:00|8199|8174|8202.9|8177.9|8203.8|8184.3|8194.8|8174|169
1670230800000|2022-12-05 09:00:00|8202.8|8177.8|8207.1|8182.1|8207.3|8187.4|8198|8177.5|122
1670231100000|2022-12-05 09:05:00|8207|8182|8208.5|8183.5|8209|8189.1|8201.8|8181.5|86
1670231400000|2022-12-05 09:10:00|8208.3|8183.3|8202.2|8187.2|8208.9|8187.3|8202.2|8182.2|83
1670231700000|2022-12-05 09:15:00|8202.1|8187.1|8197|8182|8206.2|8187.1|8196.2|8176.5|216
1670232000000|2022-12-05 09:20:00|8201.8|8176.8|8201.9|8176.9|8202.6|8182.4|8196.7|8176.2|87
1670232300000|2022-12-05 09:25:00|8202|8177|8203.6|8178.6|8204|8183|8197.3|8176.8|65
1670232600000|2022-12-05 09:30:00|8203.7|8178.7|8206.3|8181.3|8207.7|8187.2|8199.4|8178.7|95
1670232900000|2022-12-05 09:35:00|8206.4|8181.4|8207.1|8182.1|8208.3|8183.3|8206.1|8181.1|140
1670233200000|2022-12-05 09:40:00|8207|8182|8205.9|8180.9|8207.5|8186.9|8200.6|8179.7|91
1670233500000|2022-12-05 09:45:00|8206.1|8181.1|8201.2|8186.2|8206.4|8186.9|8200.8|8180.7|81
1670233800000|2022-12-05 09:50:00|8201.3|8186.3|8200.9|8185.9|8206.7|8186.8|8200.6|8180.6|59
1670234100000|2022-12-05 09:55:00|8201|8186|8205.7|8180.7|8206.2|8186.3|8200.8|8179.3|90
1670234400000|2022-12-05 10:00:00|8205.5|8180.5|8206.7|8181.7|8207.9|8182.9|8205.5|8180.5|68
1670234700000|2022-12-05 10:05:00|8206.6|8181.6|8203.5|8178.5|8207.1|8182.1|8203.5|8178.5|64
1670235000000|2022-12-05 10:10:00|8203.3|8178.3|8204.9|8179.9|8205.3|8183.1|8197.6|8177.4|69
1670235300000|2022-12-05 10:15:00|8205|8180|8207.3|8182.3|8207.3|8182.3|8205|8180|43
1670235600000|2022-12-05 10:20:00|8207.4|8182.4|8211.9|8186.9|8212|8187|8207.4|8182.4|96
1670235900000|2022-12-05 10:25:00|8211.7|8186.7|8214.2|8189.2|8215.1|8190.1|8211.6|8186.6|125
1670236200000|2022-12-05 10:30:00|8214.1|8189.1|8213.3|8188.3|8215.9|8190.9|8213|8188|136
1670236500000|2022-12-05 10:35:00|8213.2|8188.2|8212.9|8187.9|8213.9|8188.9|8211.8|8186.8|66
1670236800000|2022-12-05 10:40:00|8212.8|8187.8|8213.2|8188.2|8213.5|8188.5|8211.8|8186.8|46
1670237100000|2022-12-05 10:45:00|8213.3|8188.3|8212.3|8187.3|8213.7|8188.7|8212.1|8187.1|27
1670237400000|2022-12-05 10:50:00|8212.4|8187.4|8214.5|8189.5|8215.3|8190.3|8212.4|8187.4|55
1670237700000|2022-12-05 10:55:00|8214.7|8189.7|8214.1|8189.1|8214.7|8189.7|8213.6|8188.6|41
1670238000000|2022-12-05 11:00:00|8214.2|8189.2|8214.2|8189.2|8214.9|8189.9|8213.9|8188.9|46
1670238300000|2022-12-05 11:05:00|8214.3|8189.3|8213.1|8188.1|8215|8190|8213.1|8188.1|40
1670238600000|2022-12-05 11:10:00|8213.2|8188.2|8213.3|8188.3|8214.7|8194.3|8209.3|8187.8|80
1670238900000|2022-12-05 11:15:00|8213.2|8188.2|8213.5|8188.5|8214.1|8193.3|8208.3|8187.7|72
1670239200000|2022-12-05 11:20:00|8213.4|8188.4|8212.3|8187.3|8213.7|8192.7|8207.7|8187.1|63
1670239500000|2022-12-05 11:25:00|8212.2|8187.2|8212.6|8187.6|8213|8188|8212|8187|52
1670239800000|2022-12-05 11:30:00|8211.8|8186.8|8211.8|8186.8|8211.9|8186.9|8211.6|8186.6|23
1670240100000|2022-12-05 11:35:00|8211.7|8186.7|8212.5|8187.5|8212.6|8187.6|8211.4|8186.4|21
1670240400000|2022-12-05 11:40:00|8212.6|8187.6|8212.3|8187.3|8212.6|8187.6|8211.4|8186.4|18
1670240700000|2022-12-05 11:45:00|8212.2|8187.2|8208.8|8183.8|8212.2|8187.2|8208.7|8183.7|19
1670241000000|2022-12-05 11:50:00|8208.9|8183.9|8209.3|8184.3|8209.7|8184.7|8205.1|8180.1|121
1670241300000|2022-12-05 11:55:00|8209.2|8184.2|8209.1|8184.1|8209.4|8184.4|8209.1|8184.1|10
1670241600000|2022-12-05 12:00:00|8209.2|8184.2|8208.9|8183.9|8209.3|8184.3|8208.9|8183.9|51
1670241900000|2022-12-05 12:05:00|8209|8184|8208.8|8183.8|8209.4|8184.4|8208.8|8183.8|69
1670242200000|2022-12-05 12:10:00|8208.7|8183.7|8208.7|8183.7|8208.8|8183.8|8208.5|8183.5|17
1670242500000|2022-12-05 12:15:00|8208.8|8183.8|8208.6|8183.6|8208.9|8183.9|8208.6|8183.6|4
1670242800000|2022-12-05 12:20:00|8208.4|8183.4|8208.4|8183.4|8208.8|8183.8|8208|8183|47
1670243100000|2022-12-05 12:25:00|8208.3|8183.3|8207.9|8182.9|8208.4|8183.4|8207.7|8182.7|41
1670243400000|2022-12-05 12:30:00|8207.8|8182.8|8205.6|8180.6|8207.9|8182.9|8205.6|8180.6|48
1670243700000|2022-12-05 12:35:00|8205.3|8180.3|8205.8|8180.8|8206.7|8186|8200.8|8180.2|38
1670244000000|2022-12-05 12:40:00|8200.8|8185.8|8204.9|8179.9|8206.3|8186|8200.8|8179.4|45
1670244300000|2022-12-05 12:45:00|8204.6|8179.6|8202.5|8177.5|8205|8180|8202|8177|93
1670244600000|2022-12-05 12:50:00|8202.4|8177.4|8201.2|8176.2|8203.1|8178.1|8201.1|8176.1|46
1670244900000|2022-12-05 12:55:00|8201.3|8176.3|8200.7|8175.7|8201.3|8176.3|8198.8|8173.8|84
1670245200000|2022-12-05 13:00:00|8199.9|8174.9|8200.5|8175.5|8202|8177|8199.9|8174.9|87
1670245500000|2022-12-05 13:05:00|8200.6|8175.6|8201.3|8176.3|8201.9|8176.9|8200.4|8175.4|85
1670245800000|2022-12-05 13:10:00|8201.2|8176.2|8200.4|8175.4|8201.2|8176.2|8198.3|8173.3|82
1670246100000|2022-12-05 13:15:00|8200.3|8175.3|8200.8|8175.8|8201.3|8176.3|8200.3|8175.3|72
1670246400000|2022-12-05 13:20:00|8200.7|8175.7|8202.2|8177.2|8202.2|8177.2|8200.3|8175.3|62
1670246700000|2022-12-05 13:25:00|8202.1|8177.1|8203|8178|8203|8178|8201.8|8176.8|63
1670247000000|2022-12-05 13:30:00|8202.9|8177.9|8205.3|8180.3|8205.4|8180.4|8202.7|8177.7|65
1670247300000|2022-12-05 13:35:00|8205.9|8180.9|8206.6|8181.6|8210|8185|8205.6|8180.6|98
1670247600000|2022-12-05 13:40:00|8206.5|8181.5|8206.1|8181.1|8206.7|8181.7|8205.6|8180.6|46
1670247900000|2022-12-05 13:45:00|8205.6|8180.6|8205.3|8180.3|8205.9|8180.9|8204.6|8179.6|64
1670248200000|2022-12-05 13:50:00|8205.1|8180.1|8206.2|8181.2|8206.3|8185.6|8200.6|8179.8|62
1670248500000|2022-12-05 13:55:00|8206.3|8181.3|8205.4|8180.4|8206.4|8181.4|8205.4|8180.4|33
1670248800000|2022-12-05 14:00:00|8205.5|8180.5|8205.4|8180.4|8206|8181|8205.1|8180.1|32
1670249100000|2022-12-05 14:05:00|8205.5|8180.5|8205.8|8180.8|8205.8|8180.8|8205.3|8180.3|25
1670249400000|2022-12-05 14:10:00|8205.9|8180.9|8205.2|8180.2|8206.3|8181.3|8205.2|8180.2|41
1670249700000|2022-12-05 14:15:00|8205.1|8180.1|8205.8|8180.8|8206.4|8181.4|8205.1|8180.1|54
1670250000000|2022-12-05 14:20:00|8206|8181|8210.7|8185.7|8210.9|8185.9|8205.8|8180.8|145
1670250300000|2022-12-05 14:25:00|8210.8|8185.8|8211.7|8186.7|8212|8187|8210.5|8185.5|77
1670250600000|2022-12-05 14:30:00|8211.8|8186.8|8208.1|8183.1|8211.9|8186.9|8208.1|8183.1|143
1670250900000|2022-12-05 14:35:00|8208.3|8183.3|8209.4|8184.4|8211.2|8186.2|8208|8183|173
1670251200000|2022-12-05 14:40:00|8209.3|8184.3|8208.4|8183.4|8209.5|8184.5|8208.3|8183.3|100
1670251500000|2022-12-05 14:45:00|8208.3|8183.3|8209.9|8184.9|8210.1|8185.1|8208.3|8183.3|64
1670251800000|2022-12-05 14:50:00|8209.8|8184.8|8209.8|8184.8|8211.3|8186.3|8209.3|8184.3|103
1670252100000|2022-12-05 14:55:00|8209.7|8184.7|8209.9|8184.9|8210.4|8185.4|8209.3|8184.3|100
1670252400000|2022-12-05 15:00:00|8210.4|8185.4|8213.7|8188.7|8216.4|8191.4|8209.9|8184.9|276
1670252700000|2022-12-05 15:05:00|8213.8|8188.8|8213.2|8188.2|8214.7|8189.7|8211.2|8186.2|238
1670253300000|2022-12-05 15:15:00|8211.6|8186.6|8211.2|8186.2|8211.7|8186.7|8210.8|8185.8|124
1670253600000|2022-12-05 15:20:00|8210.9|8185.9|8210.8|8185.8|8211.3|8186.3|8209.9|8184.9|119
1670253900000|2022-12-05 15:25:00|8210.7|8185.7|8208.8|8183.8|8210.9|8185.9|8206.9|8181.9|120
1670254200000|2022-12-05 15:30:00|8208.7|8183.7|8210.5|8185.5|8210.5|8185.5|8208.7|8183.7|101
1670254500000|2022-12-05 15:35:00|8210.4|8185.4|8211.3|8186.3|8211.4|8186.4|8210.4|8185.4|58
1670254800000|2022-12-05 15:40:00|8211.2|8186.2|8210.3|8185.3|8211.3|8186.3|8210.2|8185.2|106
1670255100000|2022-12-05 15:45:00|8210.2|8185.2|8209|8184|8210.6|8185.6|8208.2|8183.2|83
1670255400000|2022-12-05 15:50:00|8208.9|8183.9|8207.7|8182.7|8209.3|8184.3|8207.6|8182.6|139
1670255700000|2022-12-05 15:55:00|8207.8|8182.8|8207.6|8182.6|8207.8|8182.8|8207.3|8182.3|70
1670256000000|2022-12-05 16:00:00|8207.7|8182.7|8207.3|8182.3|8207.8|8182.8|8206.5|8181.5|131
1670256300000|2022-12-05 16:05:00|8207.1|8182.1|8207|8182|8207.8|8182.8|8207|8182|82
1670256600000|2022-12-05 16:10:00|8207.5|8182.5|8207.9|8182.9|8207.9|8182.9|8207.5|8182.5|25
1670256900000|2022-12-05 16:15:00|8202.9|8187.9|8208.2|8183.2|8208.4|8188.3|8202.7|8183|46
1670257200000|2022-12-05 16:20:00|8208.3|8183.3|8203.3|8188.3|8208.3|8188.4|8202.9|8183.3|21
1670257500000|2022-12-05 16:25:00|8208.4|8183.4|8208|8183|8208.6|8183.6|8207.9|8182.9|22
1670257800000|2022-12-05 16:30:00|8208.1|8183.1|8209.6|8184.6|8211.9|8186.9|8207.9|8182.9|129
1670258100000|2022-12-05 16:35:00|8209.7|8184.7|8211.1|8186.1|8212.8|8187.8|8209.5|8184.5|138
1670258400000|2022-12-05 16:40:00|8211.2|8186.2|8211.7|8186.7|8212.6|8187.6|8211.2|8186.2|77
1670258700000|2022-12-05 16:45:00|8211.8|8186.8|8214|8189|8214.1|8189.1|8211.7|8186.7|43
1670259000000|2022-12-05 16:50:00|8214.1|8189.1|8215|8190|8215|8190|8213.4|8188.4|74
1670259300000|2022-12-05 16:55:00|8215.6|8190.6|8217.9|8192.9|8218.9|8193.9|8215.6|8190.6|119
1670259600000|2022-12-05 17:00:00|8218.2|8193.2|8219.3|8194.3|8219.8|8194.8|8218|8193|49
1670259900000|2022-12-05 17:05:00|8219.1|8194.1|8216.5|8191.5|8219.1|8194.1|8216|8191|95
1670260200000|2022-12-05 17:10:00|8216.7|8191.7|8217.3|8192.3|8217.9|8192.9|8216|8191|77
1670260500000|2022-12-05 17:15:00|8217.4|8192.4|8217.1|8192.1|8217.5|8192.5|8216.7|8191.7|57
1670260800000|2022-12-05 17:20:00|8217.2|8192.2|8217.5|8192.5|8217.8|8192.8|8217.1|8192.1|60
1670261100000|2022-12-05 17:25:00|8217.4|8192.4|8217.8|8192.8|8217.8|8192.8|8217.3|8192.3|71
1670261400000|2022-12-05 17:30:00|8217.7|8192.7|8217.2|8192.2|8218.3|8193.3|8216.2|8191.2|62
1670261700000|2022-12-05 17:35:00|8217.3|8192.3|8218.6|8193.6|8219.2|8194.2|8217.3|8192.3|99
1670262000000|2022-12-05 17:40:00|8218.7|8193.7|8218.9|8193.9|8219.4|8194.4|8218.6|8193.6|66
1670262300000|2022-12-05 17:45:00|8219|8194|8218.7|8193.7|8219|8194|8218|8193|85
1670262600000|2022-12-05 17:50:00|8218.6|8193.6|8219|8194|8219.2|8194.2|8218.5|8193.5|55
1670262900000|2022-12-05 17:55:00|8219.1|8194.1|8218.6|8193.6|8219.3|8194.3|8218.5|8193.5|68
1670263200000|2022-12-05 18:00:00|8218.7|8193.7|8218.6|8193.6|8218.9|8193.9|8218.3|8193.3|56
1670263500000|2022-12-05 18:05:00|8218.8|8193.8|8218.8|8193.8|8219|8194|8218.5|8193.5|63
1670263800000|2022-12-05 18:10:00|8218.9|8193.9|8218.4|8193.4|8218.9|8193.9|8218.1|8193.1|41
1670264100000|2022-12-05 18:15:00|8218.3|8193.3|8218.9|8193.9|8219.1|8194.1|8218.2|8193.2|66
1670264400000|2022-12-05 18:20:00|8219|8194|8219|8194|8219.4|8194.4|8218.8|8193.8|62
1670264700000|2022-12-05 18:25:00|8219.1|8194.1|8218.9|8193.9|8219.4|8194.4|8218.9|8193.9|40
1670265000000|2022-12-05 18:30:00|8218.8|8193.8|8219|8194|8219|8194|8218.6|8193.6|15
1670265300000|2022-12-05 18:35:00|8218.9|8193.9|8219|8194|8219.4|8194.4|8218|8193|57
1670265600000|2022-12-05 18:40:00|8218.9|8193.9|8219|8194|8219.3|8194.3|8218.7|8193.7|62
1670265900000|2022-12-05 18:45:00|8218.9|8193.9|8219|8194|8219.3|8194.3|8218.9|8193.9|37
1670266200000|2022-12-05 18:50:00|8219.1|8194.1|8218.9|8193.9|8219.1|8194.1|8218.8|8193.8|27
1670266500000|2022-12-05 18:55:00|8218.8|8193.8|8219.3|8194.3|8219.8|8194.8|8218.8|8193.8|50
1670266800000|2022-12-05 19:00:00|8219.2|8194.2|8219|8194|8219.7|8194.7|8218.7|8193.7|85
1670267100000|2022-12-05 19:05:00|8218.9|8193.9|8219|8194|8219.1|8194.1|8218.6|8193.6|52
1670267400000|2022-12-05 19:10:00|8218.9|8193.9|8218.2|8193.2|8219|8194|8218.2|8193.2|141
1670267700000|2022-12-05 19:15:00|8218.1|8193.1|8218.3|8193.3|8218.8|8193.8|8217.9|8192.9|75
1670268000000|2022-12-05 19:20:00|8218.4|8193.4|8218.4|8193.4|8218.9|8193.9|8218.4|8193.4|78
1670268300000|2022-12-05 19:25:00|8218.5|8193.5|8217.7|8192.7|8218.8|8193.8|8217.7|8192.7|99
1670268600000|2022-12-05 19:30:00|8217.8|8192.8|8218.1|8193.1|8218.4|8193.4|8217.3|8192.3|28
1670268900000|2022-12-05 19:35:00|8218.2|8193.2|8218.1|8193.1|8218.2|8193.2|8218.1|8193.1|2
1670269200000|2022-12-05 19:40:00|8218|8193|8218.3|8193.3|8219|8194|8217.8|8192.8|47
1670269500000|2022-12-05 19:45:00|8218.2|8193.2|8218.3|8193.3|8218.5|8193.5|8218.1|8193.1|22
1670269800000|2022-12-05 19:50:00|8218.5|8193.5|8218.3|8193.3|8218.5|8193.5|8218.2|8193.2|15
1670270100000|2022-12-05 19:55:00|8218.4|8193.4|8218.3|8193.3|8218.7|8193.7|8218.3|8193.3|40
1670270400000|2022-12-05 20:00:00|8218.4|8193.4|8218.4|8193.4|8218.4|8193.4|8218.3|8193.3|3
1670270700000|2022-12-05 20:05:00|8218.3|8193.3|8214.8|8189.8|8218.3|8193.3|8214.4|8189.4|9
1670271000000|2022-12-05 20:10:00|8215.8|8190.8|8216.9|8191.9|8217|8192|8215.4|8190.4|33
1670271300000|2022-12-05 20:15:00|8216.6|8191.6|8217.1|8192.1|8217.1|8192.1|8216.2|8191.2|13
1670271600000|2022-12-05 20:20:00|8217|8192|8217.5|8192.5|8217.5|8192.5|8216.8|8191.8|10
1670271900000|2022-12-05 20:25:00|8217.4|8192.4|8218.2|8193.2|8218.6|8193.6|8217.1|8192.1|25
1670272200000|2022-12-05 20:30:00|8218.3|8193.3|8219|8194|8219.2|8194.2|8218.2|8193.2|9
1670272500000|2022-12-05 20:35:00|8218.8|8193.8|8218.8|8193.8|8218.8|8193.8|8218.8|8193.8|1
1670272800000|2022-12-05 20:40:00|8218.6|8193.6|8217.8|8192.8|8218.6|8193.6|8217.8|8192.8|2
1670273100000|2022-12-05 20:45:00|8217.9|8192.9|8217|8192|8217.9|8192.9|8216.9|8191.9|17
1670273400000|2022-12-05 20:50:00|8216.9|8191.9|8216.6|8191.6|8217.2|8192.2|8216.4|8191.4|16
1670273700000|2022-12-05 20:55:00|8216.7|8191.7|8217|8192|8217|8192|8216.7|8191.7|4
1670286600000|2022-12-06 00:30:00|8218.1|8189.1|8218.1|8189.1|8218.1|8189.1|8218.1|8189.1|1
1670289300000|2022-12-06 01:15:00|8205.7|8176.7|8205.7|8176.7|8205.8|8176.8|8205.7|8176.7|25
1670289600000|2022-12-06 01:20:00|8205.8|8176.8|8209|8180|8210.4|8181.4|8205.7|8176.7|99
1670289900000|2022-12-06 01:25:00|8207.3|8178.3|8217|8188|8217|8188|8205.6|8176.6|88
1670290200000|2022-12-06 01:30:00|8217.1|8188.1|8213.4|8188.4|8217.1|8188.9|8212.4|8185.3|58
1670290500000|2022-12-06 01:35:00|8213.3|8188.3|8213.3|8188.3|8213.3|8188.3|8213.3|8188.3|1
1670292000000|2022-12-06 02:00:00|8213.2|8188.2|8213.1|8188.1|8213.2|8188.2|8213.1|8188.1|4
1670293200000|2022-12-06 02:20:00|8213.3|8188.3|8218.4|8189.4|8219.2|8192.5|8213.3|8188.3|63
1670295300000|2022-12-06 02:55:00|8219.5|8190.5|8218.7|8191.6|8219.5|8191.6|8218.7|8190.4|22
1670295600000|2022-12-06 03:00:00|8218.6|8191.7|8214.2|8189.2|8218.6|8191.9|8213.4|8188.4|178
1670295900000|2022-12-06 03:05:00|8214.1|8189.1|8213.7|8188.7|8215.3|8190.3|8213.4|8188.4|94
1670296200000|2022-12-06 03:10:00|8213.9|8188.9|8213.7|8188.7|8214|8189|8213.2|8188.2|91
1670296500000|2022-12-06 03:15:00|8213.8|8188.8|8214.8|8189.8|8215.2|8190.2|8213.6|8188.6|127
1670296800000|2022-12-06 03:20:00|8215|8190|8215|8190|8215.6|8190.6|8214.6|8189.6|68
1670297100000|2022-12-06 03:25:00|8215.1|8190.1|8215.6|8190.6|8216|8191|8214.5|8189.5|191
1670297400000|2022-12-06 03:30:00|8215.3|8190.3|8233.4|8208.4|8233.7|8208.7|8215.3|8190.3|399
1670297700000|2022-12-06 03:35:00|8233.3|8208.3|8232.2|8217.2|8237.5|8217.2|8231.7|8208.3|243
1670298000000|2022-12-06 03:40:00|8232.3|8217.3|8246.4|8221.4|8247.7|8222.7|8232.3|8212.6|149
1670298300000|2022-12-06 03:45:00|8246.3|8221.3|8246.8|8221.8|8247.6|8222.6|8244.5|8219.5|101
1670298600000|2022-12-06 03:50:00|8246.9|8221.9|8260.1|8235.1|8261.3|8236.3|8242|8221.8|274
1670298900000|2022-12-06 03:55:00|8260|8235|8256.2|8231.2|8260.3|8237.6|8248|8227.6|224
1670299200000|2022-12-06 04:00:00|8256|8231|8249.4|8224.4|8256.5|8235.9|8247.2|8224.4|220
1670299500000|2022-12-06 04:05:00|8249.5|8224.5|8249|8224|8251.3|8230.6|8244.7|8223|145
1670299800000|2022-12-06 04:10:00|8249.1|8224.1|8252.8|8227.8|8255|8230|8249.1|8224.1|147
1670300100000|2022-12-06 04:15:00|8252.7|8227.7|8251.7|8226.7|8253.6|8228.6|8251.5|8226.5|92
1670300400000|2022-12-06 04:20:00|8251.8|8226.8|8249.3|8224.3|8251.8|8232|8245.1|8224|110
1670300700000|2022-12-06 04:25:00|8249.2|8224.2|8248.4|8223.4|8249.7|8224.7|8248.4|8223.4|93
1670301000000|2022-12-06 04:30:00|8248.5|8223.5|8251|8226|8252.3|8230.3|8243.4|8223.2|107
1670301300000|2022-12-06 04:35:00|8250.9|8225.9|8253.6|8228.6|8253.6|8228.6|8250.9|8225.9|74
1670301600000|2022-12-06 04:40:00|8253.7|8228.7|8254.9|8229.9|8255|8230|8253.7|8228.7|71
1670301900000|2022-12-06 04:45:00|8254.8|8229.8|8255|8230|8255.6|8234.1|8249.1|8228.7|113
1670302200000|2022-12-06 04:50:00|8254.9|8229.9|8251.3|8236.3|8255.9|8236.4|8250|8229.4|102
1670302500000|2022-12-06 04:55:00|8251.2|8236.2|8252|8237|8252.1|8237.1|8250.1|8235.1|96
1670302800000|2022-12-06 05:00:00|8251.9|8236.9|8247.1|8232.1|8252.3|8237.3|8246.6|8231.6|173
1670303100000|2022-12-06 05:05:00|8247.4|8232.4|8247.8|8232.8|8248.7|8233.7|8246.9|8231.9|74
1670303400000|2022-12-06 05:10:00|8247.7|8232.7|8245.7|8230.7|8250.6|8233|8245|8225.6|84
1670303700000|2022-12-06 05:15:00|8245.6|8230.6|8246.9|8231.9|8247.2|8232.2|8244.7|8229.7|60
1670304000000|2022-12-06 05:20:00|8246.7|8231.7|8246.7|8231.7|8247.1|8232.1|8246.4|8231.4|39
1670304300000|2022-12-06 05:25:00|8246.6|8231.6|8247.6|8232.6|8247.8|8232.8|8246.6|8231.6|64
1670304600000|2022-12-06 05:30:00|8247.7|8232.7|8247.4|8232.4|8248.8|8233.8|8247.1|8232.1|94
1670304900000|2022-12-06 05:35:00|8247.5|8232.5|8248.2|8233.2|8254|8234.2|8247.5|8228.6|87
1670305200000|2022-12-06 05:40:00|8248.1|8233.1|8248.4|8233.4|8248.4|8233.4|8246.8|8231.8|47
1670305500000|2022-12-06 05:45:00|8248.3|8233.3|8247.6|8232.6|8248.5|8233.5|8247.6|8232.6|54
1670305800000|2022-12-06 05:50:00|8247.7|8232.7|8248.5|8233.5|8249|8234|8247.3|8232.3|99
1670306100000|2022-12-06 05:55:00|8248.4|8233.4|8247|8232|8248.4|8233.4|8246.6|8231.6|61
1670306400000|2022-12-06 06:00:00|8246.9|8231.9|8248.1|8233.1|8248.2|8233.2|8246.5|8231.5|62
1670306700000|2022-12-06 06:05:00|8248.2|8233.2|8248.6|8233.6|8249.8|8234.8|8248.2|8233.2|63
1670307000000|2022-12-06 06:10:00|8248.7|8233.7|8249|8234|8249.4|8234.4|8248.5|8233.5|40
1670307300000|2022-12-06 06:15:00|8249.1|8234.1|8249.3|8234.3|8249.4|8234.4|8248.9|8233.9|28
1670307600000|2022-12-06 06:20:00|8249.4|8234.4|8250.2|8235.2|8250.3|8235.3|8249.3|8234.3|40
1670307900000|2022-12-06 06:25:00|8250.3|8235.3|8249.4|8234.4|8255.4|8235.4|8249.2|8228.9|33
1670308200000|2022-12-06 06:30:00|8249.3|8234.3|8248.6|8233.6|8249.5|8234.5|8248|8233|69
1670308500000|2022-12-06 06:35:00|8248.7|8233.7|8247|8232|8252.7|8234|8246.8|8227.1|67
1670308800000|2022-12-06 06:40:00|8246.9|8231.9|8246.9|8231.9|8252|8232.4|8246.8|8227|36
1670309100000|2022-12-06 06:45:00|8247|8232|8249.3|8234.3|8249.3|8234.3|8246.9|8231.9|49
1670309400000|2022-12-06 06:50:00|8249.2|8234.2|8249|8234|8250.7|8235.7|8248.7|8233.7|77
1670309700000|2022-12-06 06:55:00|8248.8|8233.8|8247.2|8232.2|8253.7|8234|8246.9|8228.5|109
1670310000000|2022-12-06 07:00:00|8247|8232|8247.4|8232.4|8248.7|8233.7|8246.7|8231.7|96
1670310300000|2022-12-06 07:05:00|8247.3|8232.3|8247.7|8232.7|8248.2|8233.2|8246.9|8231.9|79
1670310600000|2022-12-06 07:10:00|8247.6|8232.6|8246.4|8231.4|8248|8233|8246.4|8231.4|57
1670310900000|2022-12-06 07:15:00|8246.5|8231.5|8245.6|8230.6|8246.5|8231.5|8244.5|8229.5|81
1670311200000|2022-12-06 07:20:00|8245.7|8230.7|8241.6|8226.6|8245.7|8230.7|8241.6|8226.6|77
1670311500000|2022-12-06 07:25:00|8241.5|8226.5|8242.5|8227.5|8247.7|8228.8|8241.2|8221.1|128
1670311800000|2022-12-06 07:30:00|8242.6|8227.6|8245.2|8230.2|8245.3|8230.3|8242.6|8227.6|76
1670312100000|2022-12-06 07:35:00|8245.3|8230.3|8243.4|8228.4|8246.6|8231.6|8243.2|8228.2|89
1670312400000|2022-12-06 07:40:00|8243.5|8228.5|8241.8|8226.8|8243.7|8228.7|8240.5|8225.5|128
1670312700000|2022-12-06 07:45:00|8241.7|8226.7|8243.8|8228.8|8248.5|8228.8|8241.2|8222|112
1670313000000|2022-12-06 07:50:00|8243.9|8228.9|8244.4|8229.4|8249.5|8230.2|8243.9|8223.4|77
1670313300000|2022-12-06 07:55:00|8244.5|8229.5|8244.5|8229.5|8250.9|8231.1|8244.3|8225.8|97
1670313600000|2022-12-06 08:00:00|8244.4|8229.4|8243.8|8228.8|8249.4|8229.8|8243.2|8223.4|92
1670313900000|2022-12-06 08:05:00|8243.9|8228.9|8244.5|8229.5|8244.5|8229.5|8243.7|8228.7|40
1670314200000|2022-12-06 08:10:00|8244.4|8229.4|8244.2|8229.2|8244.8|8229.8|8244.2|8229.2|31
1670314500000|2022-12-06 08:15:00|8244.4|8229.4|8249.9|8234.9|8254|8234.9|8244.2|8227.2|115
1670314800000|2022-12-06 08:20:00|8250|8235|8256.8|8231.8|8258.7|8239|8249.8|8231.2|203
1670315100000|2022-12-06 08:25:00|8257.1|8232.1|8254.9|8239.9|8262.1|8242.8|8254.6|8232.1|136
1670315400000|2022-12-06 08:30:00|8255|8240|8266.2|8241.2|8266.5|8241.5|8254.8|8234|239
1670315700000|2022-12-06 08:35:00|8266.1|8241.1|8267.9|8252.9|8273.1|8252.9|8258.8|8239.1|225
1670316000000|2022-12-06 08:40:00|8268.3|8253.3|8268.3|8253.3|8274.9|8255.7|8266.5|8246.8|234
1670316300000|2022-12-06 08:45:00|8268.4|8253.4|8269.7|8254.7|8273.1|8255|8267.4|8247.9|100
1670316600000|2022-12-06 08:50:00|8269.8|8254.8|8281.2|8256.2|8285.8|8261.9|8269.2|8253.4|277
1670316900000|2022-12-06 08:55:00|8281.3|8256.3|8281.9|8256.9|8282.9|8257.9|8280.2|8255.2|162
1670317200000|2022-12-06 09:00:00|8281.6|8256.6|8277.8|8252.8|8281.7|8262.5|8273|8252.1|192
1670317500000|2022-12-06 09:05:00|8277.5|8252.5|8276.1|8261.1|8278.2|8262.6|8271.7|8252.4|158
1670317800000|2022-12-06 09:10:00|8276.2|8261.2|8283.4|8258.4|8283.7|8263.6|8275.5|8255.9|160
1670318100000|2022-12-06 09:15:00|8283.5|8258.5|8285.3|8260.3|8287.9|8266.4|8278.7|8258.2|213
1670318400000|2022-12-06 09:20:00|8285.4|8260.4|8283.9|8258.9|8287.1|8264.2|8279|8257.6|179
1670318700000|2022-12-06 09:25:00|8283.7|8258.7|8285.7|8260.7|8286|8265.3|8277.1|8256.6|161
1670319000000|2022-12-06 09:30:00|8286.3|8261.3|8283.3|8258.3|8286.8|8266.1|8277.8|8256.9|179
1670319300000|2022-12-06 09:35:00|8283.2|8258.2|8277.4|8262.4|8284.1|8263.8|8277.2|8257.6|106
1670319600000|2022-12-06 09:40:00|8277.3|8262.3|8277.5|8262.5|8278.2|8263.2|8277.1|8262.1|91
1670319900000|2022-12-06 09:45:00|8277.6|8262.6|8281.2|8266.2|8286.5|8266.6|8277.6|8259.7|152
1670320200000|2022-12-06 09:50:00|8281.1|8266.1|8280.6|8265.6|8287|8269|8279.6|8262|220
1670320500000|2022-12-06 09:55:00|8280.5|8265.5|8280.4|8265.4|8285.8|8266.5|8279.3|8259.1|147
1670320800000|2022-12-06 10:00:00|8280.5|8265.5|8283.8|8258.8|8285.6|8268|8279.6|8258.2|134
1670321100000|2022-12-06 10:05:00|8279|8264|8278.6|8263.6|8284.1|8264.6|8277.6|8258.7|121
1670321400000|2022-12-06 10:10:00|8278.7|8263.7|8276.8|8261.8|8284|8264.2|8276.5|8259|74
1670321700000|2022-12-06 10:15:00|8276.7|8261.7|8273.9|8258.9|8276.7|8261.7|8272.6|8257.6|95
1670322000000|2022-12-06 10:20:00|8274.1|8259.1|8273.3|8258.3|8279|8259.1|8272.1|8252.7|80
1670322300000|2022-12-06 10:25:00|8273.4|8258.4|8281.4|8256.4|8282|8260.8|8273.3|8254.1|132
1670322600000|2022-12-06 10:30:00|8281.3|8256.3|8276.6|8251.6|8281.7|8256.7|8276.6|8251.6|83
1670322900000|2022-12-06 10:35:00|8276.5|8251.5|8275.5|8250.5|8278.7|8253.7|8275.5|8250.5|81
1670323200000|2022-12-06 10:40:00|8275.6|8250.6|8278.7|8253.7|8278.7|8253.7|8275.4|8250.4|102
1670323500000|2022-12-06 10:45:00|8278.8|8253.8|8274.2|8249.2|8278.9|8253.9|8273.9|8248.9|99
1670323800000|2022-12-06 10:50:00|8274.3|8249.3|8271.2|8246.2|8274.9|8249.9|8271.1|8246.1|99
1670324100000|2022-12-06 10:55:00|8271.4|8246.4|8267.3|8242.3|8273.1|8248.1|8266.5|8241.5|136
1670324400000|2022-12-06 11:00:00|8267.2|8242.2|8270.4|8245.4|8270.6|8245.6|8267.1|8242.1|111
1670324700000|2022-12-06 11:05:00|8270.3|8245.3|8270.2|8245.2|8270.6|8245.6|8269.3|8244.3|70
1670325000000|2022-12-06 11:10:00|8270.3|8245.3|8269.2|8244.2|8270.5|8245.5|8268.8|8243.8|64
1670325300000|2022-12-06 11:15:00|8269.1|8244.1|8268.3|8243.3|8270.7|8245.7|8268.3|8243.3|73
1670325600000|2022-12-06 11:20:00|8268|8243|8268.1|8243.1|8268.4|8243.4|8266.6|8241.6|98
1670325900000|2022-12-06 11:25:00|8268.2|8243.2|8266.9|8241.9|8268.9|8243.9|8266.5|8241.5|74
1670326200000|2022-12-06 11:30:00|8266.2|8241.2|8264.9|8239.9|8266.2|8241.2|8264.9|8239.9|34
1670326500000|2022-12-06 11:35:00|8264.6|8239.6|8263.8|8238.8|8264.6|8239.6|8263.5|8238.5|16
1670326800000|2022-12-06 11:40:00|8263.7|8238.7|8261.1|8236.1|8263.7|8238.7|8261.1|8236.1|35
1670327100000|2022-12-06 11:45:00|8261|8236|8262.6|8237.6|8263.2|8238.2|8261|8236|28
1670327400000|2022-12-06 11:50:00|8262.5|8237.5|8262.4|8237.4|8263.5|8238.5|8261.9|8236.9|75
1670327700000|2022-12-06 11:55:00|8262.6|8237.6|8263.2|8238.2|8264.2|8239.2|8262.2|8237.2|92
1670328000000|2022-12-06 12:00:00|8263.3|8238.3|8262.8|8237.8|8263.9|8238.9|8262.1|8237.1|86
1670328300000|2022-12-06 12:05:00|8262.9|8237.9|8263.3|8238.3|8263.7|8238.7|8262.2|8237.2|82
1670328600000|2022-12-06 12:10:00|8263.4|8238.4|8263.2|8238.2|8263.6|8238.6|8262.9|8237.9|50
1670328900000|2022-12-06 12:15:00|8263.3|8238.3|8265.4|8240.4|8265.5|8240.5|8263.2|8238.2|83
1670329200000|2022-12-06 12:20:00|8265.3|8240.3|8266.3|8241.3|8268.4|8243.4|8265.3|8240.3|83
1670329500000|2022-12-06 12:25:00|8266.4|8241.4|8266.1|8241.1|8267.2|8242.2|8265.7|8240.7|81
1670329800000|2022-12-06 12:30:00|8266|8241|8266.1|8241.1|8266.2|8241.2|8265.5|8240.5|32
1670330100000|2022-12-06 12:35:00|8266.2|8241.2|8266.4|8241.4|8267.1|8242.1|8266|8241|32
1670330400000|2022-12-06 12:40:00|8266.5|8241.5|8267.2|8242.2|8268.2|8243.2|8265.9|8240.9|88
1670330700000|2022-12-06 12:45:00|8267.3|8242.3|8268.3|8243.3|8269.1|8244.1|8266.8|8241.8|101
1670331000000|2022-12-06 12:50:00|8268.4|8243.4|8266.5|8241.5|8269.1|8244.1|8265|8240|61
1670331300000|2022-12-06 12:55:00|8266.4|8241.4|8265.4|8240.4|8266.6|8241.6|8265.4|8240.4|29
1670331600000|2022-12-06 13:00:00|8265.5|8240.5|8267.5|8242.5|8268|8243|8265.5|8240.5|31
1670331900000|2022-12-06 13:05:00|8267.6|8242.6|8268.1|8243.1|8268.3|8243.3|8266.8|8241.8|54
1670332200000|2022-12-06 13:10:00|8268.5|8243.5|8266.8|8241.8|8270.4|8245.4|8266.6|8241.6|173
1670332500000|2022-12-06 13:15:00|8266.9|8241.9|8266|8241|8267.7|8242.7|8266|8241|198
1670332800000|2022-12-06 13:20:00|8266.1|8241.1|8266.2|8241.2|8267|8242|8265.6|8240.6|164
1670333100000|2022-12-06 13:25:00|8266.1|8241.1|8267|8242|8267|8242|8266.1|8241.1|126
1670333400000|2022-12-06 13:30:00|8266.7|8241.7|8266.3|8241.3|8266.7|8241.7|8265.8|8240.8|246
1670333700000|2022-12-06 13:35:00|8266.2|8241.2|8266.8|8241.8|8267.4|8242.4|8266|8241|203
1670334000000|2022-12-06 13:40:00|8266.7|8241.7|8266.5|8241.5|8267.3|8242.3|8266.3|8241.3|112
1670334300000|2022-12-06 13:45:00|8266.4|8241.4|8266.3|8241.3|8266.7|8241.7|8266.1|8241.1|116
1670334600000|2022-12-06 13:50:00|8266.4|8241.4|8266.1|8241.1|8266.6|8241.6|8266|8241|186
1670334900000|2022-12-06 13:55:00|8266.2|8241.2|8266.1|8241.1|8266.4|8241.4|8265.6|8240.6|128
1670335200000|2022-12-06 14:00:00|8266.2|8241.2|8265.7|8240.7|8266.5|8241.5|8265.7|8240.7|249
1670335500000|2022-12-06 14:05:00|8265.6|8240.6|8265.8|8240.8|8266.5|8241.5|8265.5|8240.5|100
1670335800000|2022-12-06 14:10:00|8265.7|8240.7|8265.4|8240.4|8266.3|8241.3|8265.3|8240.3|78
1670336100000|2022-12-06 14:15:00|8265.5|8240.5|8266.2|8241.2|8266.5|8241.5|8265.4|8240.4|157
1670336400000|2022-12-06 14:20:00|8266|8241|8265.4|8240.4|8266.2|8241.2|8265.4|8240.4|83
1670336700000|2022-12-06 14:25:00|8265.3|8240.3|8265.8|8240.8|8266.2|8241.2|8264.9|8239.9|86
1670337000000|2022-12-06 14:30:00|8265.9|8240.9|8265|8240|8267|8242|8264.9|8239.9|108
1670337300000|2022-12-06 14:35:00|8265.1|8240.1|8264|8239|8265.5|8240.5|8263.9|8238.9|58
1670337600000|2022-12-06 14:40:00|8263.9|8238.9|8264.3|8239.3|8264.4|8244.4|8259.2|8238.7|33
1670337900000|2022-12-06 14:45:00|8264.4|8239.4|8266|8241|8270.4|8245.4|8264.4|8239.4|391
1670338200000|2022-12-06 14:50:00|8266.1|8241.1|8272.1|8247.1|8272.6|8247.6|8265.4|8240.4|273
1670338500000|2022-12-06 14:55:00|8272|8247|8270.3|8245.3|8272.2|8247.2|8269.6|8244.6|207
1670338800000|2022-12-06 15:00:00|8269.9|8244.9|8271.8|8246.8|8272.3|8247.3|8269|8244|264
1670339100000|2022-12-06 15:05:00|8271.9|8246.9|8272.3|8247.3|8275.3|8250.3|8271.8|8246.8|231
1670339400000|2022-12-06 15:10:00|8272.4|8247.4|8272.1|8247.1|8272.8|8247.8|8271.3|8246.3|223
1670339700000|2022-12-06 15:15:00|8272.2|8247.2|8272.7|8247.7|8274.2|8249.2|8271|8246|326
1670340000000|2022-12-06 15:20:00|8272.6|8247.6|8271.3|8246.3|8273|8248|8270.2|8245.2|311
1670340300000|2022-12-06 15:25:00|8271.4|8246.4|8276.4|8251.4|8276.6|8251.6|8271.1|8246.1|182
1670340600000|2022-12-06 15:30:00|8276.9|8251.9|8276.5|8251.5|8277.9|8252.9|8275.3|8250.3|243
1670340900000|2022-12-06 15:35:00|8276.4|8251.4|8276.5|8251.5|8277.4|8252.4|8276|8251|190
1670341200000|2022-12-06 15:40:00|8276.4|8251.4|8274.6|8249.6|8277.7|8252.7|8274.5|8249.5|142
1670341500000|2022-12-06 15:45:00|8274.4|8249.4|8272.2|8247.2|8274.8|8249.8|8272.2|8247.2|164
1670341800000|2022-12-06 15:50:00|8271.9|8246.9|8272.2|8247.2|8273|8248|8271.1|8246.1|107
1670342100000|2022-12-06 15:55:00|8272.1|8247.1|8271.8|8246.8|8272.1|8247.1|8270.9|8245.9|85
1670342400000|2022-12-06 16:00:00|8271.7|8246.7|8271.7|8246.7|8272.2|8247.2|8271.1|8246.1|121
1670342700000|2022-12-06 16:05:00|8271.8|8246.8|8271.6|8246.6|8271.8|8246.8|8271|8246|132
1670343000000|2022-12-06 16:10:00|8271.2|8246.2|8270.6|8245.6|8271.9|8246.9|8270.6|8245.6|40
1670343300000|2022-12-06 16:15:00|8270.5|8245.5|8271.9|8246.9|8271.9|8246.9|8270.1|8245.1|57
1670343600000|2022-12-06 16:20:00|8271.7|8246.7|8271.6|8246.6|8272.1|8247.1|8271.3|8246.3|52
1670343900000|2022-12-06 16:25:00|8271.7|8246.7|8270.8|8245.8|8272.6|8247.6|8270.4|8245.4|70
1670344200000|2022-12-06 16:30:00|8270.9|8245.9|8270.1|8245.1|8271.2|8246.2|8268.7|8243.7|135
1670344500000|2022-12-06 16:35:00|8270.2|8245.2|8271.4|8246.4|8271.7|8246.7|8269.4|8244.4|116
1670344800000|2022-12-06 16:40:00|8271|8246|8271.3|8246.3|8272|8247|8270.9|8245.9|223
1670345100000|2022-12-06 16:45:00|8271.4|8246.4|8274.1|8249.1|8274.1|8249.1|8271.3|8246.3|93
1670345400000|2022-12-06 16:50:00|8273.9|8248.9|8273.9|8248.9|8274.6|8249.6|8273.3|8248.3|53
1670345700000|2022-12-06 16:55:00|8274.2|8249.2|8274.1|8249.1|8276.2|8251.2|8273.5|8248.5|158
1670346000000|2022-12-06 17:00:00|8274|8249|8274.1|8249.1|8276.4|8251.4|8273.9|8248.9|115
1670346300000|2022-12-06 17:05:00|8274.2|8249.2|8272.4|8247.4|8274.2|8249.2|8270.7|8245.7|122
1670346600000|2022-12-06 17:10:00|8272.5|8247.5|8272.7|8247.7|8272.8|8247.8|8272.4|8247.4|42
1670346900000|2022-12-06 17:15:00|8272.8|8247.8|8273.6|8248.6|8273.8|8248.8|8272.5|8247.5|105
1670347200000|2022-12-06 17:20:00|8273.4|8248.4|8272.7|8247.7|8273.5|8248.5|8272.5|8247.5|81
1670347500000|2022-12-06 17:25:00|8272.8|8247.8|8275.4|8250.4|8276.1|8251.1|8272.6|8247.6|112
1670347800000|2022-12-06 17:30:00|8275.3|8250.3|8273.6|8248.6|8276.7|8251.7|8273.6|8248.6|122
1670348100000|2022-12-06 17:35:00|8273.7|8248.7|8274.6|8249.6|8275.4|8250.4|8273.6|8248.6|73
1670348400000|2022-12-06 17:40:00|8274.7|8249.7|8274.1|8249.1|8274.7|8249.7|8273.9|8248.9|36
1670348700000|2022-12-06 17:45:00|8274|8249|8274|8249|8274.2|8249.2|8273.8|8248.8|38
1670349000000|2022-12-06 17:50:00|8274.1|8249.1|8275.4|8250.4|8275.4|8250.4|8273.7|8248.7|66
1670349300000|2022-12-06 17:55:00|8275.5|8250.5|8275.4|8250.4|8275.7|8250.7|8274.5|8249.5|158
1670349600000|2022-12-06 18:00:00|8275.3|8250.3|8275.6|8250.6|8276.1|8251.1|8275.3|8250.3|96
1670349900000|2022-12-06 18:05:00|8275.5|8250.5|8276.2|8251.2|8276.5|8251.5|8275.3|8250.3|98
1670350200000|2022-12-06 18:10:00|8276|8251|8274.9|8249.9|8276.6|8251.6|8274.5|8249.5|239
1670350500000|2022-12-06 18:15:00|8274.8|8249.8|8275.5|8250.5|8276.1|8251.1|8274.4|8249.4|422
1670350800000|2022-12-06 18:20:00|8275.6|8250.6|8276.1|8251.1|8276.2|8251.2|8275.2|8250.2|311
1670351100000|2022-12-06 18:25:00|8276.2|8251.2|8275.9|8250.9|8276.2|8251.2|8275.8|8250.8|141
1670351400000|2022-12-06 18:30:00|8276|8251|8275.8|8250.8|8276.1|8251.1|8275.5|8250.5|125
1670351700000|2022-12-06 18:35:00|8275.9|8250.9|8274.9|8249.9|8275.9|8250.9|8274.4|8249.4|136
1670352000000|2022-12-06 18:40:00|8275|8250|8275.2|8250.2|8275.5|8250.5|8274.4|8249.4|72
1670352300000|2022-12-06 18:45:00|8275|8250|8275.2|8250.2|8275.6|8250.6|8275|8250|58
1670352600000|2022-12-06 18:50:00|8275.3|8250.3|8275.3|8250.3|8275.7|8250.7|8275.1|8250.1|118
1670352900000|2022-12-06 18:55:00|8275.4|8250.4|8275.2|8250.2|8275.7|8250.7|8275|8250|117
1670353200000|2022-12-06 19:00:00|8275.1|8250.1|8275.5|8250.5|8275.7|8250.7|8274.9|8249.9|90
1670353500000|2022-12-06 19:05:00|8275.6|8250.6|8274.9|8249.9|8275.7|8250.7|8274.8|8249.8|67
1670353800000|2022-12-06 19:10:00|8275|8250|8275|8250|8275.1|8250.1|8274.8|8249.8|16
1670354100000|2022-12-06 19:15:00|8275.1|8250.1|8274.9|8249.9|8275.3|8250.3|8274.6|8249.6|42
1670354400000|2022-12-06 19:20:00|8275|8250|8275.5|8250.5|8275.8|8250.8|8274.9|8249.9|161
1670354700000|2022-12-06 19:25:00|8275.4|8250.4|8271.5|8246.5|8275.6|8250.6|8271.4|8246.4|401
1670355000000|2022-12-06 19:30:00|8271.6|8246.6|8271.9|8246.9|8271.9|8246.9|8271.5|8246.5|15
1670355300000|2022-12-06 19:35:00|8271.8|8246.8|8271.9|8246.9|8272|8247|8271.8|8246.8|10
1670355600000|2022-12-06 19:40:00|8272.1|8247.1|8270|8245|8272.6|8247.6|8269.6|8244.6|54
1670355900000|2022-12-06 19:45:00|8270.1|8245.1|8270|8245|8270.1|8245.1|8269.8|8244.8|22
1670356200000|2022-12-06 19:50:00|8269.9|8244.9|8270|8245|8270|8245|8269.9|8244.9|2
1670356500000|2022-12-06 19:55:00|8270.1|8245.1|8269.9|8244.9|8270.1|8245.1|8269.8|8244.8|20
1670356800000|2022-12-06 20:00:00|8269.8|8244.8|8269.7|8244.7|8270|8245|8269.5|8244.5|24
1670357700000|2022-12-06 20:15:00|8269.8|8244.8|8270.2|8245.2|8270.2|8245.2|8269.7|8244.7|6
1670358000000|2022-12-06 20:20:00|8270|8245|8270|8245|8270|8245|8270|8245|1
1670358300000|2022-12-06 20:25:00|8270.1|8245.1|8269.7|8244.7|8270.2|8245.2|8269.7|8244.7|13
1670358600000|2022-12-06 20:30:00|8269.6|8244.6|8268.9|8243.9|8269.6|8244.6|8268.8|8243.8|19
1670358900000|2022-12-06 20:35:00|8269|8244|8269.7|8244.7|8269.7|8244.7|8267.9|8242.9|37
1670359200000|2022-12-06 20:40:00|8269.5|8244.5|8269|8244|8269.5|8244.5|8269|8244|6
1670359500000|2022-12-06 20:45:00|8269.1|8244.1|8267.3|8242.3|8269.4|8244.4|8266.6|8241.6|33
1670359800000|2022-12-06 20:50:00|8267.4|8242.4|8266.8|8241.8|8267.4|8242.4|8266.7|8241.7|23
1670360100000|2022-12-06 20:55:00|8266.9|8241.9|8266.1|8241.1|8266.9|8241.9|8266|8241|20
1670373000000|2022-12-07 00:30:00|8262.8|8233.8|8262.8|8233.8|8262.8|8233.8|8262.8|8233.8|1
1670374800000|2022-12-07 01:00:00|8270|8245|8270|8245|8270|8245|8270|8245|1
1670375400000|2022-12-07 01:10:00|8270.4|8245.4|8272.5|8247.5|8272.8|8247.8|8270.4|8245.4|46
1670375700000|2022-12-07 01:15:00|8272.6|8247.6|8272.7|8247.7|8272.7|8247.7|8272.6|8247.6|2
1670376000000|2022-12-07 01:20:00|8272.6|8247.6|8272.6|8247.6|8272.6|8247.6|8272.6|8247.6|1
1670376300000|2022-12-07 01:25:00|8272.5|8247.5|8272.6|8247.6|8272.6|8247.6|8272.5|8247.5|2
1670376600000|2022-12-07 01:30:00|8271.8|8246.8|8272.6|8247.6|8272.6|8247.6|8271.7|8246.7|6
1670377200000|2022-12-07 01:40:00|8272.7|8247.7|8273.2|8248.2|8273.2|8248.2|8272.7|8247.7|15
1670377500000|2022-12-07 01:45:00|8273.1|8248.1|8273.1|8248.1|8273.2|8248.2|8273.1|8248.1|3
1670377800000|2022-12-07 01:50:00|8273|8248|8272.8|8247.8|8273|8248|8272.8|8247.8|4
1670378100000|2022-12-07 01:55:00|8272.6|8247.6|8271.8|8246.8|8272.6|8247.6|8269.3|8244.3|17
1670378400000|2022-12-07 02:00:00|8271.9|8246.9|8270.1|8245.1|8271.9|8246.9|8268.9|8243.9|29
1670378700000|2022-12-07 02:05:00|8270.3|8245.3|8271|8246|8271.8|8246.8|8268.8|8243.8|25
1670379300000|2022-12-07 02:15:00|8269.8|8244.8|8269.8|8244.8|8269.8|8244.8|8269.8|8244.8|1
1670379600000|2022-12-07 02:20:00|8269.7|8244.7|8269|8244|8269.8|8244.8|8268.9|8243.9|13
1670379900000|2022-12-07 02:25:00|8268.6|8243.6|8268|8243|8268.6|8243.6|8267.8|8242.8|14
1670380200000|2022-12-07 02:30:00|8267.8|8242.8|8267|8242|8267.8|8242.8|8267|8242|18
1670380500000|2022-12-07 02:35:00|8267.1|8242.1|8267|8242|8267.1|8242.1|8267|8242|10
1670380800000|2022-12-07 02:40:00|8267.2|8242.2|8267.7|8242.7|8267.7|8242.7|8267.2|8242.2|4
1670381100000|2022-12-07 02:45:00|8267.8|8242.8|8267.9|8242.9|8267.9|8242.9|8267.7|8242.7|4
1670381400000|2022-12-07 02:50:00|8267.8|8242.8|8267.8|8242.8|8267.9|8242.9|8267.8|8242.8|3
1670381700000|2022-12-07 02:55:00|8268|8243|8268.1|8243.1|8268.2|8243.2|8268|8243|6
1670382000000|2022-12-07 03:00:00|8268|8243|8270.2|8245.2|8275.5|8250.5|8267.4|8242.4|113
1670382300000|2022-12-07 03:05:00|8270.1|8245.1|8269.9|8244.9|8271|8246|8268.2|8243.2|59
1670382600000|2022-12-07 03:10:00|8270|8245|8270.5|8245.5|8273.1|8248.1|8270|8245|28
1670382900000|2022-12-07 03:15:00|8270.6|8245.6|8275|8250|8275.1|8250.1|8270.5|8245.5|42
1670383200000|2022-12-07 03:20:00|8275.3|8250.3|8279.5|8254.5|8279.6|8254.6|8275.3|8250.3|44
1670383500000|2022-12-07 03:25:00|8279.4|8254.4|8290.1|8265.1|8290.1|8265.1|8279.4|8254.4|136
1670383800000|2022-12-07 03:30:00|8290|8265|8299.2|8274.2|8302.3|8277.3|8289.1|8264.1|380
1670384100000|2022-12-07 03:35:00|8299.3|8274.3|8295.7|8270.7|8299.6|8274.6|8294.4|8269.4|211
1670384400000|2022-12-07 03:40:00|8295.8|8270.8|8289.3|8274.3|8296.5|8275|8287.4|8267.5|171
1670384700000|2022-12-07 03:45:00|8289.1|8274.1|8284.6|8269.6|8289.9|8274.9|8282.4|8267.4|201
1670385000000|2022-12-07 03:50:00|8284.3|8269.3|8278.2|8263.2|8289.2|8269.3|8277.8|8258.2|217
1670385300000|2022-12-07 03:55:00|8278.3|8263.3|8282.5|8257.5|8285.2|8265.1|8277.2|8255.3|179
1670385600000|2022-12-07 04:00:00|8282.6|8257.6|8282.9|8257.9|8283.7|8263.8|8278.5|8255|186
1670385900000|2022-12-07 04:05:00|8283|8258|8274.1|8259.1|8284.1|8259.1|8272.9|8252.8|152
1670386200000|2022-12-07 04:10:00|8274|8259|8283.6|8258.6|8284.4|8262.5|8274|8256.5|204
1670386500000|2022-12-07 04:15:00|8283.4|8258.4|8284.2|8259.2|8284.3|8259.3|8281|8256|117
1670386800000|2022-12-07 04:20:00|8284.3|8259.3|8273.9|8258.9|8284.3|8264.4|8273.2|8256|128
1670387100000|2022-12-07 04:25:00|8273.8|8258.8|8276.2|8251.2|8280.4|8260.2|8273.1|8251.2|132
1670387400000|2022-12-07 04:30:00|8275.6|8250.6|8281.5|8256.5|8281.5|8256.5|8275.2|8250.2|264
1670387700000|2022-12-07 04:35:00|8281.6|8256.6|8287.7|8262.7|8288.7|8263.7|8279.3|8254.3|320
1670388000000|2022-12-07 04:40:00|8287.8|8262.8|8276.8|8251.8|8290.4|8265.4|8276.7|8251.7|335
1670388300000|2022-12-07 04:45:00|8276.7|8251.7|8274.5|8249.5|8277|8252|8268.1|8243.1|393
1670388600000|2022-12-07 04:50:00|8274.4|8249.4|8275|8250|8277.6|8252.6|8273.1|8248.1|264
1670388900000|2022-12-07 04:55:00|8275.1|8250.1|8266.2|8251.2|8275.1|8251.4|8266.1|8245.1|180
1670389200000|2022-12-07 05:00:00|8266.1|8251.1|8268.9|8243.9|8269.6|8251.3|8263.4|8242.7|187
1670389500000|2022-12-07 05:05:00|8268.8|8243.8|8272.1|8247.1|8273.4|8248.4|8268|8243|142
1670389800000|2022-12-07 05:10:00|8272.2|8247.2|8269.3|8254.3|8276.5|8256|8267.9|8247.2|180
1670390100000|2022-12-07 05:15:00|8269.2|8254.2|8273.4|8248.4|8274.2|8254.9|8267.8|8246.4|132
1670390400000|2022-12-07 05:20:00|8273.5|8248.5|8275.1|8250.1|8277.2|8256.5|8270.5|8248.3|125
1670390700000|2022-12-07 05:25:00|8275.2|8250.2|8269.3|8254.3|8275.3|8254.5|8266.9|8246.7|130
1670391000000|2022-12-07 05:30:00|8269.7|8254.7|8274.3|8249.3|8275.4|8255.4|8268.6|8248.9|91
1670391300000|2022-12-07 05:35:00|8274.2|8249.2|8280.4|8255.4|8281.1|8256.1|8273.9|8248.9|179
1670391600000|2022-12-07 05:40:00|8280.3|8255.3|8283.1|8258.1|8283.6|8263.9|8276.6|8255.3|158
1670391900000|2022-12-07 05:45:00|8283.2|8258.2|8272.8|8257.8|8284.5|8262.9|8272.6|8252.6|182
1670392200000|2022-12-07 05:50:00|8277.6|8252.6|8280.6|8255.6|8280.8|8261.2|8271.9|8252.6|164
1670392500000|2022-12-07 05:55:00|8280.5|8255.5|8274.2|8259.2|8280.6|8259.7|8273.7|8254.4|84
1670392800000|2022-12-07 06:00:00|8274.1|8259.1|8275.2|8260.2|8275.3|8260.3|8273.7|8258.7|46
1670393100000|2022-12-07 06:05:00|8275.3|8260.3|8277.4|8262.4|8279.1|8264.1|8275.3|8260.3|79
1670393400000|2022-12-07 06:10:00|8277.5|8262.5|8282.7|8257.7|8284.6|8264.7|8277.5|8257.2|114
1670393700000|2022-12-07 06:15:00|8282.6|8257.6|8275.1|8260.1|8282.9|8262.7|8275|8255.7|131
1670394000000|2022-12-07 06:20:00|8275|8260|8270.9|8255.9|8280|8260.1|8270.7|8250.8|140
1670394300000|2022-12-07 06:25:00|8270.8|8255.8|8270.7|8255.7|8275.8|8256.1|8268.5|8249.7|128
1670394600000|2022-12-07 06:30:00|8271|8256|8278.7|8253.7|8279.7|8258.9|8270.8|8251.4|149
1670394900000|2022-12-07 06:35:00|8278.6|8253.6|8276.6|8251.6|8279.2|8254.2|8275.7|8250.7|108
1670395200000|2022-12-07 06:40:00|8276.5|8251.5|8277.2|8252.2|8278.5|8253.5|8276.5|8251.5|116
1670395500000|2022-12-07 06:45:00|8277.3|8252.3|8276.9|8251.9|8278.3|8253.3|8276.7|8251.7|64
1670395800000|2022-12-07 06:50:00|8277|8252|8278.7|8253.7|8280.1|8259.3|8272|8252|89
1670396100000|2022-12-07 06:55:00|8278.6|8253.6|8275|8250|8279.3|8258.1|8270.9|8249.9|128
1670396400000|2022-12-07 07:00:00|8275.1|8250.1|8273.9|8248.9|8276.5|8251.5|8271.9|8246.9|192
1670396700000|2022-12-07 07:05:00|8274|8249|8266.6|8251.6|8274.7|8251.8|8265.9|8245.3|147
1670397000000|2022-12-07 07:10:00|8266.5|8251.5|8274.1|8249.1|8274.7|8254|8266.1|8245.5|159
1670397300000|2022-12-07 07:15:00|8269.3|8254.3|8277.7|8252.7|8278.3|8257|8269.1|8250.8|130
1670397600000|2022-12-07 07:20:00|8277.6|8252.6|8275.5|8250.5|8278.2|8253.2|8274|8249|175
1670397900000|2022-12-07 07:25:00|8275.3|8250.3|8272.5|8247.5|8275.7|8250.7|8272.1|8247.1|146
1670398200000|2022-12-07 07:30:00|8272.4|8247.4|8262.2|8247.2|8272.7|8252.4|8262.2|8242.1|179
1670398500000|2022-12-07 07:35:00|8262|8247|8264.2|8249.2|8269.9|8249.3|8261|8241.3|132
1670398800000|2022-12-07 07:40:00|8264.3|8249.3|8268.7|8243.7|8269.4|8249.5|8262.7|8242.2|110
1670399100000|2022-12-07 07:45:00|8268.5|8243.5|8271.1|8246.1|8271.2|8246.2|8268|8243|100
1670399400000|2022-12-07 07:50:00|8271|8246|8269.5|8244.5|8272.3|8247.3|8269.4|8244.4|122
1670399700000|2022-12-07 07:55:00|8269.3|8244.3|8269.2|8244.2|8269.6|8249.4|8263.2|8243.2|165
1670400000000|2022-12-07 08:00:00|8269.4|8244.4|8271.5|8246.5|8273.8|8253.6|8265.4|8244.3|184
1670400300000|2022-12-07 08:05:00|8271.6|8246.6|8271.4|8256.4|8273.8|8256.4|8267.9|8246.4|135
1670400600000|2022-12-07 08:10:00|8271.5|8256.5|8277.9|8252.9|8280.6|8257.3|8271.5|8250.5|215
1670400900000|2022-12-07 08:15:00|8277.6|8252.6|8276.9|8251.9|8278.1|8258.4|8270|8251|165
1670401200000|2022-12-07 08:20:00|8277|8252|8277.7|8252.7|8278.6|8253.6|8276.1|8251.1|140
1670401500000|2022-12-07 08:25:00|8277.4|8252.4|8275.2|8250.2|8278.3|8253.3|8275.1|8250.1|115
1670401800000|2022-12-07 08:30:00|8275.3|8250.3|8277.5|8252.5|8277.5|8252.5|8275.3|8250.3|100
1670402100000|2022-12-07 08:35:00|8277.4|8252.4|8277.1|8252.1|8277.4|8252.4|8276.6|8251.6|68
1670402400000|2022-12-07 08:40:00|8277|8252|8279.1|8254.1|8280|8255|8276.8|8251.8|118
1670402700000|2022-12-07 08:45:00|8279.3|8254.3|8277.6|8252.6|8279.5|8258.3|8273.2|8251.5|111
1670403000000|2022-12-07 08:50:00|8277.5|8252.5|8271.2|8256.2|8277.6|8256.7|8270.4|8250.4|105
1670403300000|2022-12-07 08:55:00|8271.3|8256.3|8272.3|8257.3|8272.8|8257.8|8271.1|8256.1|92
1670403600000|2022-12-07 09:00:00|8272.4|8257.4|8272.1|8257.1|8273.6|8258.6|8272|8257|88
1670403900000|2022-12-07 09:05:00|8272.2|8257.2|8279.1|8254.1|8279.1|8257.7|8271.5|8252.3|89
1670404200000|2022-12-07 09:10:00|8279.2|8254.2|8277.2|8252.2|8279.4|8254.4|8275.8|8250.8|124
1670404500000|2022-12-07 09:15:00|8277.3|8252.3|8278.8|8253.8|8279|8254|8277.2|8252.2|68
1670404800000|2022-12-07 09:20:00|8278.9|8253.9|8278|8253|8279.2|8254.2|8277.9|8252.9|45
1670405100000|2022-12-07 09:25:00|8278.1|8253.1|8271.7|8256.7|8278.1|8257|8271.5|8251.4|68
1670405400000|2022-12-07 09:30:00|8271.6|8256.6|8271.6|8256.6|8276.9|8257.4|8270.9|8251.9|71
1670405700000|2022-12-07 09:35:00|8271.7|8256.7|8272.3|8257.3|8272.6|8257.6|8271.6|8256.6|51
1670406000000|2022-12-07 09:40:00|8272.4|8257.4|8278.2|8253.2|8278.6|8257.6|8272.3|8252.5|51
1670406300000|2022-12-07 09:45:00|8278.1|8253.1|8278.1|8253.1|8278.4|8253.4|8277.9|8252.9|37
1670406600000|2022-12-07 09:50:00|8278|8253|8278|8253|8278.1|8258.3|8272.6|8252.1|49
1670406900000|2022-12-07 09:55:00|8277.5|8252.5|8274.8|8249.8|8278.1|8253.1|8274.2|8249.2|134
1670407200000|2022-12-07 10:00:00|8274.7|8249.7|8273.5|8248.5|8274.7|8249.7|8272.9|8247.9|123
1670407500000|2022-12-07 10:05:00|8273.6|8248.6|8274.1|8249.1|8275|8250|8273.4|8248.4|64
1670407800000|2022-12-07 10:10:00|8274|8249|8271.2|8246.2|8274.7|8249.7|8270.8|8245.8|69
1670408100000|2022-12-07 10:15:00|8271.1|8246.1|8268.1|8243.1|8271.5|8246.5|8267.6|8242.6|115
1670408400000|2022-12-07 10:20:00|8268|8243|8269.1|8244.1|8269.5|8244.5|8265.3|8240.3|135
1670408700000|2022-12-07 10:25:00|8269|8244|8271|8246|8271|8246|8268.9|8243.9|79
1670409000000|2022-12-07 10:30:00|8271.1|8246.1|8269.6|8244.6|8271.9|8246.9|8269.4|8244.4|80
1670409300000|2022-12-07 10:35:00|8269.5|8244.5|8263.9|8248.9|8269.6|8248.9|8263.7|8242.6|81
1670409600000|2022-12-07 10:40:00|8263.8|8248.8|8263.1|8248.1|8264.6|8249.6|8262.8|8247.8|68
1670409900000|2022-12-07 10:45:00|8263.5|8248.5|8269|8244|8269|8249.2|8263.3|8243.5|74
1670410200000|2022-12-07 10:50:00|8269.1|8244.1|8270.5|8245.5|8271.5|8246.5|8269.1|8244.1|80
1670410500000|2022-12-07 10:55:00|8270.8|8245.8|8270|8245|8270.9|8245.9|8269.4|8244.4|48
1670410800000|2022-12-07 11:00:00|8269.9|8244.9|8270.3|8245.3|8270.8|8251|8265.3|8244.6|56
1670411100000|2022-12-07 11:05:00|8270.2|8245.2|8270.2|8245.2|8270.2|8245.2|8269.4|8244.4|31
1670411400000|2022-12-07 11:10:00|8270.3|8245.3|8270|8245|8270.9|8245.9|8269.7|8244.7|62
1670411700000|2022-12-07 11:15:00|8269.9|8244.9|8269.9|8244.9|8270.4|8245.4|8269.6|8244.6|23
1670412000000|2022-12-07 11:20:00|8270|8245|8270.5|8245.5|8270.6|8250.2|8265.2|8244.2|61
1670412300000|2022-12-07 11:25:00|8270.6|8245.6|8272.9|8247.9|8272.9|8247.9|8269.8|8244.8|99
1670412600000|2022-12-07 11:30:00|8272.6|8247.6|8271.4|8246.4|8273|8248|8271.3|8246.3|57
1670412900000|2022-12-07 11:35:00|8271.3|8246.3|8269.7|8244.7|8271.7|8246.7|8269.4|8244.4|58
1670413200000|2022-12-07 11:40:00|8269.8|8244.8|8270.1|8245.1|8270.4|8245.4|8269.4|8244.4|29
1670413500000|2022-12-07 11:45:00|8270.2|8245.2|8272.9|8247.9|8273.8|8248.8|8270|8245|60
1670413800000|2022-12-07 11:50:00|8273|8248|8270.8|8245.8|8273.6|8248.6|8270.1|8245.1|167
1670414100000|2022-12-07 11:55:00|8270.7|8245.7|8270.8|8245.8|8271.3|8246.3|8270.4|8245.4|112
1670414400000|2022-12-07 12:00:00|8270.9|8245.9|8267.6|8242.6|8271.3|8246.3|8266.8|8241.8|178
1670414700000|2022-12-07 12:05:00|8267.7|8242.7|8269.9|8244.9|8269.9|8244.9|8267|8242|96
1670415000000|2022-12-07 12:10:00|8269.8|8244.8|8271.1|8246.1|8271.1|8246.1|8269.7|8244.7|49
1670415300000|2022-12-07 12:15:00|8271.4|8246.4|8270.1|8245.1|8271.5|8246.5|8269.7|8244.7|94
1670415600000|2022-12-07 12:20:00|8270.2|8245.2|8271.4|8246.4|8271.4|8246.4|8270.1|8245.1|66
1670415900000|2022-12-07 12:25:00|8271.3|8246.3|8270.4|8245.4|8272|8247|8269.8|8244.8|78
1670416200000|2022-12-07 12:30:00|8270.3|8245.3|8269.1|8244.1|8270.8|8245.8|8268.4|8243.4|84
1670416500000|2022-12-07 12:35:00|8269.3|8244.3|8267.6|8242.6|8269.8|8244.8|8267.5|8242.5|136
1670416800000|2022-12-07 12:40:00|8267.5|8242.5|8266.3|8241.3|8267.8|8242.8|8266.1|8241.1|119
1670417100000|2022-12-07 12:45:00|8266.2|8241.2|8265.8|8240.8|8266.5|8241.5|8265.3|8240.3|55
1670417400000|2022-12-07 12:50:00|8265.9|8240.9|8264.6|8239.6|8266.1|8241.1|8263.8|8238.8|47
1670417700000|2022-12-07 12:55:00|8264.7|8239.7|8264.5|8239.5|8265.1|8240.1|8262.9|8237.9|113
1670418000000|2022-12-07 13:00:00|8264.4|8239.4|8261.5|8236.5|8265.3|8240.3|8261|8236|230
1670418300000|2022-12-07 13:05:00|8261.6|8236.6|8259.4|8234.4|8262.3|8237.3|8259|8234|116
1670418600000|2022-12-07 13:10:00|8259.5|8234.5|8260.9|8235.9|8262.4|8237.4|8258|8233|163
1670418900000|2022-12-07 13:15:00|8261|8236|8261.1|8236.1|8262.2|8237.2|8260.3|8235.3|147
1670419200000|2022-12-07 13:20:00|8261.2|8236.2|8260.8|8235.8|8261.7|8236.7|8260.3|8235.3|140
1670419500000|2022-12-07 13:25:00|8260.7|8235.7|8260.4|8235.4|8261.1|8236.1|8260.1|8235.1|78
1670419800000|2022-12-07 13:30:00|8260.3|8235.3|8254.7|8239.7|8260.4|8239.9|8254.5|8233.8|102
1670420100000|2022-12-07 13:35:00|8254.9|8239.9|8259|8234|8259.8|8239.9|8254|8234|74
1670420400000|2022-12-07 13:40:00|8258.9|8233.9|8258.8|8233.8|8259|8234|8258.4|8233.4|38
1670420700000|2022-12-07 13:45:00|8258.7|8233.7|8258.5|8233.5|8259.4|8234.4|8258.5|8233.5|46
1670421000000|2022-12-07 13:50:00|8258.6|8233.6|8255.4|8230.4|8258.7|8233.7|8255.3|8230.3|110
1670421300000|2022-12-07 13:55:00|8255.3|8230.3|8250.1|8225.1|8255.4|8230.4|8248.9|8223.9|150
1670421600000|2022-12-07 14:00:00|8250.2|8225.2|8249|8224|8250.4|8225.4|8246.1|8221.1|169
1670421900000|2022-12-07 14:05:00|8248.9|8223.9|8247.5|8222.5|8249|8224|8246.1|8221.1|144
1670422200000|2022-12-07 14:10:00|8247.4|8222.4|8250.1|8225.1|8251.1|8226.1|8247.3|8222.3|111
1670422500000|2022-12-07 14:15:00|8250|8225|8251.3|8226.3|8251.5|8226.5|8249.2|8224.2|125
1670422800000|2022-12-07 14:20:00|8251.2|8226.2|8246.9|8221.9|8251.3|8226.3|8246.9|8221.9|59
1670423100000|2022-12-07 14:25:00|8247|8222|8249.2|8224.2|8249.9|8230.7|8245.7|8222|86
1670423400000|2022-12-07 14:30:00|8249.1|8224.1|8251.3|8226.3|8253.1|8228.1|8249.1|8224.1|152
1670423700000|2022-12-07 14:35:00|8251.2|8226.2|8248.8|8223.8|8251.2|8226.2|8248.2|8223.2|198
1670424000000|2022-12-07 14:40:00|8248.9|8223.9|8249.2|8224.2|8249.4|8224.4|8248.4|8223.4|148
1670424300000|2022-12-07 14:45:00|8249|8224|8249.1|8224.1|8249.6|8224.6|8248.4|8223.4|141
1670424600000|2022-12-07 14:50:00|8249.3|8224.3|8251.1|8226.1|8251.6|8226.6|8248.7|8223.7|188
1670424900000|2022-12-07 14:55:00|8251.3|8226.3|8250.6|8225.6|8252.1|8227.1|8250.4|8225.4|93
1670425200000|2022-12-07 15:00:00|8250.7|8225.7|8250.2|8225.2|8251.8|8226.8|8249.8|8224.8|132
1670425500000|2022-12-07 15:05:00|8250.3|8225.3|8249.9|8224.9|8250.3|8225.3|8249.6|8224.6|100
1670425800000|2022-12-07 15:10:00|8249.8|8224.8|8253.4|8228.4|8257.6|8232.6|8249.8|8224.8|409
1670426100000|2022-12-07 15:15:00|8253.3|8228.3|8253.5|8228.5|8256.4|8231.4|8251.7|8226.7|344
1670426400000|2022-12-07 15:20:00|8253.1|8228.1|8251.4|8226.4|8253.8|8228.8|8250.7|8225.7|282
1670426700000|2022-12-07 15:25:00|8251.2|8226.2|8248.8|8223.8|8253.7|8228.7|8248.3|8223.3|271
1670427000000|2022-12-07 15:30:00|8248.9|8223.9|8254.8|8229.8|8254.9|8229.9|8248.9|8223.9|268
1670427300000|2022-12-07 15:35:00|8254.7|8229.7|8258.8|8233.8|8259.3|8234.3|8254.5|8229.5|190
1670427600000|2022-12-07 15:40:00|8258.9|8233.9|8256.2|8231.2|8259.3|8234.3|8256.2|8231.2|158
1670427900000|2022-12-07 15:45:00|8256.6|8231.6|8256.8|8231.8|8258.1|8233.1|8255.7|8230.7|160
1670428200000|2022-12-07 15:50:00|8256.7|8231.7|8254.4|8229.4|8256.9|8231.9|8252.9|8227.9|183
1670428500000|2022-12-07 15:55:00|8254.3|8229.3|8253.6|8228.6|8254.8|8229.8|8253.6|8228.6|107
1670428800000|2022-12-07 16:00:00|8253.5|8228.5|8254.1|8229.1|8254.8|8229.8|8253.3|8228.3|167
1670429100000|2022-12-07 16:05:00|8254.2|8229.2|8253.2|8228.2|8254.8|8229.8|8253|8228|226
1670429400000|2022-12-07 16:10:00|8253.1|8228.1|8256.2|8231.2|8256.2|8231.2|8253|8228|158
1670429700000|2022-12-07 16:15:00|8256.1|8231.1|8255.7|8230.7|8256.3|8231.3|8255.2|8230.2|125
1670430000000|2022-12-07 16:20:00|8255.6|8230.6|8256.1|8231.1|8256.6|8231.6|8255.6|8230.6|94
1670430300000|2022-12-07 16:25:00|8256.3|8231.3|8257.7|8232.7|8259.4|8234.4|8256.2|8231.2|280
1670430600000|2022-12-07 16:30:00|8257.8|8232.8|8259|8234|8260.6|8235.6|8257.8|8232.8|228
1670430900000|2022-12-07 16:35:00|8258.9|8233.9|8256.8|8231.8|8259.2|8234.2|8256.6|8231.6|177
1670431200000|2022-12-07 16:40:00|8256.7|8231.7|8260.5|8235.5|8260.5|8235.5|8256.4|8231.4|125
1670431500000|2022-12-07 16:45:00|8260.4|8235.4|8261.3|8236.3|8261.3|8236.3|8260.2|8235.2|59
1670431800000|2022-12-07 16:50:00|8261.2|8236.2|8260.6|8235.6|8261.3|8236.3|8259.1|8234.1|74
1670432100000|2022-12-07 16:55:00|8260.5|8235.5|8259.9|8234.9|8260.5|8235.5|8259.3|8234.3|115
1670432400000|2022-12-07 17:00:00|8260|8235|8261|8236|8261.4|8236.4|8259.1|8234.1|63
1670432700000|2022-12-07 17:05:00|8261.1|8236.1|8259.8|8234.8|8261.3|8236.3|8259.5|8234.5|161
1670433000000|2022-12-07 17:10:00|8259.7|8234.7|8259.7|8234.7|8260.5|8235.5|8259.4|8234.4|80
1670433300000|2022-12-07 17:15:00|8259.6|8234.6|8255.3|8230.3|8259.9|8234.9|8255|8230|213
1670433600000|2022-12-07 17:20:00|8255.2|8230.2|8256.7|8231.7|8257.6|8232.6|8254.5|8229.5|100
1670433900000|2022-12-07 17:25:00|8256.5|8231.5|8256.4|8231.4|8257|8232|8256.1|8231.1|89
1670434200000|2022-12-07 17:30:00|8256.3|8231.3|8258.3|8233.3|8258.5|8233.5|8256.3|8231.3|91
1670434500000|2022-12-07 17:35:00|8258.4|8233.4|8259.7|8234.7|8260.6|8235.6|8258.3|8233.3|138
1670434800000|2022-12-07 17:40:00|8259.8|8234.8|8258|8233|8259.8|8234.8|8257.9|8232.9|87
1670435100000|2022-12-07 17:45:00|8258.1|8233.1|8258.4|8233.4|8258.5|8233.5|8257.9|8232.9|43
1670435400000|2022-12-07 17:50:00|8258.5|8233.5|8258.4|8233.4|8260.1|8235.1|8258.1|8233.1|177
1670435700000|2022-12-07 17:55:00|8258.3|8233.3|8258.5|8233.5|8258.6|8233.6|8257.8|8232.8|46
1670436000000|2022-12-07 18:00:00|8258.4|8233.4|8257.7|8232.7|8258.5|8233.5|8257.2|8232.2|169
1670436300000|2022-12-07 18:05:00|8257.8|8232.8|8257.5|8232.5|8258|8233|8257.2|8232.2|163
1670436600000|2022-12-07 18:10:00|8257.6|8232.6|8257.2|8232.2|8257.7|8232.7|8256.9|8231.9|101
1670436900000|2022-12-07 18:15:00|8257.3|8232.3|8256.8|8231.8|8257.5|8232.5|8256.6|8231.6|104
1670437200000|2022-12-07 18:20:00|8256.9|8231.9|8256.8|8231.8|8257.2|8232.2|8256.7|8231.7|142
1670437500000|2022-12-07 18:25:00|8257|8232|8257.1|8232.1|8257.8|8232.8|8256.8|8231.8|138
1670437800000|2022-12-07 18:30:00|8257.2|8232.2|8257.4|8232.4|8257.5|8232.5|8256.8|8231.8|81
1670438100000|2022-12-07 18:35:00|8257.5|8232.5|8257.4|8232.4|8257.6|8232.6|8257.2|8232.2|59
1670438400000|2022-12-07 18:40:00|8257.5|8232.5|8254.5|8229.5|8257.6|8232.6|8254.3|8229.3|209
1670438700000|2022-12-07 18:45:00|8254.6|8229.6|8254.7|8229.7|8254.8|8229.8|8254.3|8229.3|152
1670439000000|2022-12-07 18:50:00|8254.6|8229.6|8254.6|8229.6|8254.9|8229.9|8254.1|8229.1|112
1670439300000|2022-12-07 18:55:00|8254.7|8229.7|8255.1|8230.1|8255.3|8230.3|8254.4|8229.4|83
1670439600000|2022-12-07 19:00:00|8255.2|8230.2|8255.3|8230.3|8255.4|8230.4|8255.1|8230.1|37
1670439900000|2022-12-07 19:05:00|8255.2|8230.2|8254.9|8229.9|8255.2|8230.2|8254.6|8229.6|88
1670440200000|2022-12-07 19:10:00|8255.1|8230.1|8253.9|8228.9|8255.2|8230.2|8253.9|8228.9|80
1670440500000|2022-12-07 19:15:00|8254.1|8229.1|8254.2|8229.2|8254.3|8229.3|8253.9|8228.9|82
1670440800000|2022-12-07 19:20:00|8254.1|8229.1|8255.1|8230.1|8255.3|8230.3|8254|8229|34
1670441100000|2022-12-07 19:25:00|8255.2|8230.2|8255.1|8230.1|8255.4|8230.4|8254.9|8229.9|29
1670441400000|2022-12-07 19:30:00|8255.2|8230.2|8255.1|8230.1|8255.2|8230.2|8255.1|8230.1|6
1670441700000|2022-12-07 19:35:00|8255.2|8230.2|8255.1|8230.1|8255.3|8230.3|8255|8230|15
1670442000000|2022-12-07 19:40:00|8256|8231|8257.9|8232.9|8258|8233|8256|8231|65
1670442300000|2022-12-07 19:45:00|8257.8|8232.8|8256.4|8231.4|8258.7|8233.7|8256.2|8231.2|58
1670442600000|2022-12-07 19:50:00|8256.5|8231.5|8256|8231|8257|8232|8256|8231|48
1670442900000|2022-12-07 19:55:00|8256.1|8231.1|8256.2|8231.2|8256.8|8231.8|8256|8231|27
1670443200000|2022-12-07 20:00:00|8256.1|8231.1|8255.1|8230.1|8256.3|8231.3|8255|8230|25
1670443500000|2022-12-07 20:05:00|8255.2|8230.2|8253.9|8228.9|8255.2|8230.2|8253.3|8228.3|36
1670443800000|2022-12-07 20:10:00|8253.5|8228.5|8250.8|8225.8|8253.6|8228.6|8250.7|8225.7|25
1670444100000|2022-12-07 20:15:00|8250.7|8225.7|8249.1|8224.1|8250.8|8225.8|8248.9|8223.9|18
1670444400000|2022-12-07 20:20:00|8249|8224|8249|8224|8249|8224|8249|8224|1
1670444700000|2022-12-07 20:25:00|8249.1|8224.1|8249|8224|8249.2|8224.2|8248.9|8223.9|14
1670445000000|2022-12-07 20:30:00|8249.2|8224.2|8250.5|8225.5|8250.9|8225.9|8249.2|8224.2|24
1670445300000|2022-12-07 20:35:00|8250.6|8225.6|8250.6|8225.6|8250.6|8225.6|8250.5|8225.5|3
1670445600000|2022-12-07 20:40:00|8250.7|8225.7|8250.7|8225.7|8250.7|8225.7|8250.7|8225.7|1
1670445900000|2022-12-07 20:45:00|8250.8|8225.8|8250.3|8225.3|8250.9|8225.9|8250.3|8225.3|11
1670446200000|2022-12-07 20:50:00|8250.2|8225.2|8251.1|8226.1|8251.1|8226.1|8250.2|8225.2|32
1670446500000|2022-12-07 20:55:00|8251|8226|8250.8|8225.8|8251|8226|8250.7|8225.7|6
1670459400000|2022-12-08 00:30:00|8254.3|8225.3|8254.3|8225.3|8254.3|8225.3|8254.3|8225.3|1
1670461200000|2022-12-08 01:00:00|8266.6|8237.6|8266.6|8237.6|8266.6|8237.6|8266.6|8237.6|1
1670461500000|2022-12-08 01:05:00|8266.7|8237.7|8267.2|8238.2|8267.2|8238.2|8266.7|8237.7|8
1670461800000|2022-12-08 01:10:00|8267.3|8238.3|8263.3|8236.2|8267.3|8238.3|8263.3|8235.3|41
1670462100000|2022-12-08 01:15:00|8263.2|8236.3|8263.1|8236|8263.2|8236.4|8262.9|8236|10
1670462400000|2022-12-08 01:20:00|8262.5|8235.4|8262.5|8236.2|8262.6|8236.3|8262.1|8235.3|15
1670462700000|2022-12-08 01:25:00|8262.6|8236.1|8262.6|8236|8262.6|8236.1|8262.6|8236|3
1670463000000|2022-12-08 01:30:00|8262.7|8236.1|8262.6|8236.1|8262.7|8236.1|8262.6|8236.1|3
1670463600000|2022-12-08 01:40:00|8262.9|8237.9|8261.8|8236.8|8265|8238.7|8261.6|8236|27
1670463900000|2022-12-08 01:45:00|8261.5|8236.5|8261.4|8236.4|8261.7|8236.7|8261.2|8236.2|12
1670464200000|2022-12-08 01:50:00|8261.5|8236.5|8261.2|8236.2|8261.5|8236.5|8261.1|8236.1|15
1670466000000|2022-12-08 02:20:00|8261.1|8236.1|8261.1|8236.1|8261.1|8236.1|8261.1|8236.1|1
1670466300000|2022-12-08 02:25:00|8260.7|8235.7|8260.1|8235.1|8260.7|8235.7|8260.1|8235.1|24
1670466600000|2022-12-08 02:30:00|8260|8235|8259.5|8234.5|8260|8235|8259.4|8234.4|14
1670466900000|2022-12-08 02:35:00|8259.7|8234.7|8260.1|8235.1|8260.1|8235.1|8259.7|8234.7|9
1670467200000|2022-12-08 02:40:00|8260.2|8235.2|8260.1|8235.1|8260.5|8235.5|8259.5|8234.5|10
1670467500000|2022-12-08 02:45:00|8259.9|8234.9|8260.9|8235.9|8260.9|8235.9|8259.5|8234.5|26
1670467800000|2022-12-08 02:50:00|8260.8|8235.8|8257.4|8232.4|8260.9|8235.9|8253.7|8228.7|103
1670468100000|2022-12-08 02:55:00|8257.3|8232.3|8261.4|8236.4|8261.6|8236.6|8254.4|8229.4|57
1670468400000|2022-12-08 03:00:00|8261.3|8236.3|8258.2|8233.2|8262.3|8237.3|8257.4|8232.4|131
1670468700000|2022-12-08 03:05:00|8258.1|8233.1|8258|8233|8258.4|8233.4|8256.5|8231.5|98
1670469000000|2022-12-08 03:10:00|8258.1|8233.1|8257.7|8232.7|8259.5|8234.5|8255.7|8230.7|91
1670469300000|2022-12-08 03:15:00|8257.5|8232.5|8255.7|8230.7|8260.9|8235.9|8254.6|8229.6|106
1670469600000|2022-12-08 03:20:00|8255.9|8230.9|8255|8230|8255.9|8230.9|8254.5|8229.5|146
1670469900000|2022-12-08 03:25:00|8254.9|8229.9|8255.7|8230.7|8255.9|8230.9|8254.9|8229.9|93
1670470200000|2022-12-08 03:30:00|8255.8|8230.8|8260.5|8235.5|8261.4|8236.4|8255|8230|417
1670470500000|2022-12-08 03:35:00|8260.6|8235.6|8262.1|8237.1|8265.3|8240.3|8260.6|8235.6|294
1670470800000|2022-12-08 03:40:00|8262|8237|8259.7|8234.7|8262|8237|8258.8|8233.8|116
1670471100000|2022-12-08 03:45:00|8259.6|8234.6|8260.9|8235.9|8261.3|8236.3|8257.4|8232.4|118
1670471400000|2022-12-08 03:50:00|8261|8236|8258.7|8233.7|8261|8236|8258.7|8233.7|73
1670471700000|2022-12-08 03:55:00|8258.8|8233.8|8254.3|8229.3|8258.8|8233.8|8254.3|8229.3|106
1670472000000|2022-12-08 04:00:00|8254.4|8229.4|8258.3|8233.3|8258.3|8233.3|8254.3|8229.3|97
1670472300000|2022-12-08 04:05:00|8258.5|8233.5|8258.5|8233.5|8259.5|8234.5|8257.8|8232.8|92
1670472600000|2022-12-08 04:10:00|8258.6|8233.6|8261.1|8236.1|8261.1|8236.1|8258.6|8233.6|60
1670472900000|2022-12-08 04:15:00|8261.2|8236.2|8259.8|8234.8|8261.4|8236.4|8259.8|8234.8|77
1670473200000|2022-12-08 04:20:00|8259.9|8234.9|8261|8236|8261.6|8236.6|8258.9|8233.9|97
1670473500000|2022-12-08 04:25:00|8261.1|8236.1|8260.5|8235.5|8261.2|8240.8|8254.1|8234.7|63
1670473800000|2022-12-08 04:30:00|8260.7|8235.7|8260.2|8235.2|8260.7|8240.6|8254.8|8234.4|59
1670474100000|2022-12-08 04:35:00|8260.1|8235.1|8254.6|8239.6|8260.9|8241.1|8254.4|8234.8|64
1670474400000|2022-12-08 04:40:00|8254.7|8239.7|8253.8|8238.8|8260.1|8240.2|8253.8|8234.5|41
1670474700000|2022-12-08 04:45:00|8253.9|8238.9|8253.3|8238.3|8254.1|8239.1|8252.3|8237.3|72
1670475000000|2022-12-08 04:50:00|8253.4|8238.4|8252.8|8237.8|8253.5|8238.5|8252.7|8237.7|37
1670475300000|2022-12-08 04:55:00|8252.9|8237.9|8252.6|8237.6|8253|8238|8252|8237|32
1670475600000|2022-12-08 05:00:00|8252.4|8237.4|8252.6|8237.6|8252.7|8237.7|8252.2|8237.2|31
1670475900000|2022-12-08 05:05:00|8252.8|8237.8|8253.6|8238.6|8253.6|8238.6|8252.8|8237.8|19
1670476200000|2022-12-08 05:10:00|8253.3|8238.3|8253|8238|8258.1|8238.6|8252.9|8232.9|26
1670476500000|2022-12-08 05:15:00|8253.1|8238.1|8253.1|8238.1|8253.3|8238.3|8252.6|8237.6|32
1670476800000|2022-12-08 05:20:00|8253.2|8238.2|8253.3|8238.3|8259.3|8239.1|8253.2|8233.3|66
1670477100000|2022-12-08 05:25:00|8253.4|8238.4|8257.4|8232.4|8257.9|8238.8|8253.4|8231.9|37
1670477400000|2022-12-08 05:30:00|8257.5|8232.5|8257.1|8232.1|8257.6|8232.6|8257.1|8232.1|30
1670477700000|2022-12-08 05:35:00|8257.2|8232.2|8251.1|8236.1|8257.3|8236.9|8250.8|8231|69
1670478000000|2022-12-08 05:40:00|8251.2|8236.2|8252.2|8237.2|8256|8237.2|8250.6|8230.5|49
1670478300000|2022-12-08 05:45:00|8252.1|8237.1|8251|8236|8252.1|8237.1|8250.8|8235.8|54
1670478600000|2022-12-08 05:50:00|8251.5|8236.5|8250.3|8235.3|8255.2|8236.5|8248.8|8230.2|118
1670478900000|2022-12-08 05:55:00|8250.5|8235.5|8253.5|8228.5|8255.2|8235.9|8248.6|8228.5|90
1670479200000|2022-12-08 06:00:00|8253.4|8228.4|8249|8234|8254.1|8234.1|8248.5|8228.4|39
1670479500000|2022-12-08 06:05:00|8248.8|8233.8|8250.4|8235.4|8250.4|8235.4|8248.6|8233.6|67
1670479800000|2022-12-08 06:10:00|8250.3|8235.3|8251.2|8236.2|8251.4|8236.4|8250.1|8235.1|63
1670480100000|2022-12-08 06:15:00|8251.3|8236.3|8249.7|8234.7|8251.3|8236.3|8249.5|8234.5|39
1670480400000|2022-12-08 06:20:00|8249.8|8234.8|8249.5|8234.5|8250.3|8235.3|8249.2|8234.2|42
1670480700000|2022-12-08 06:25:00|8249.6|8234.6|8254|8229|8254.3|8235|8249|8228.7|39
1670481000000|2022-12-08 06:30:00|8254.1|8229.1|8250.2|8235.2|8254.8|8235.4|8249.7|8229|37
1670481300000|2022-12-08 06:35:00|8250.3|8235.3|8249.6|8234.6|8254.9|8235.3|8249.6|8229.9|37
1670481600000|2022-12-08 06:40:00|8249.7|8234.7|8250.4|8235.4|8250.4|8235.4|8249.6|8234.6|50
1670481900000|2022-12-08 06:45:00|8250.5|8235.5|8253.8|8238.8|8254.3|8239.3|8250.5|8235.5|78
1670482200000|2022-12-08 06:50:00|8253.9|8238.9|8259.2|8234.2|8259.3|8239.7|8253.6|8233.5|67
1670482500000|2022-12-08 06:55:00|8259.3|8234.3|8256|8241|8259.3|8241.5|8254.3|8234.3|71
1670482800000|2022-12-08 07:00:00|8256.1|8241.1|8260.5|8235.5|8260.6|8241.4|8254|8234.8|86
1670483100000|2022-12-08 07:05:00|8260.6|8235.6|8259.9|8234.9|8260.7|8235.7|8259.5|8234.5|94
1670483400000|2022-12-08 07:10:00|8259.8|8234.8|8260.6|8235.6|8260.9|8235.9|8259|8234|112
1670483700000|2022-12-08 07:15:00|8260.7|8235.7|8264.4|8239.4|8267.1|8247.1|8258.2|8235.7|172
1670484000000|2022-12-08 07:20:00|8264.3|8239.3|8259|8244|8264.6|8246|8258.9|8239|103
1670484300000|2022-12-08 07:25:00|8259.1|8244.1|8259.3|8244.3|8260.4|8245.4|8258.3|8243.3|76
1670484600000|2022-12-08 07:30:00|8259.2|8244.2|8264|8239|8264.1|8244.2|8257.6|8238.1|107
1670484900000|2022-12-08 07:35:00|8263.9|8238.9|8257.1|8242.1|8264.2|8243.1|8256.7|8237.5|85
1670485200000|2022-12-08 07:40:00|8257|8242|8257.1|8242.1|8262.3|8243.3|8256.6|8237.2|50
1670485500000|2022-12-08 07:45:00|8257.2|8242.2|8262.7|8237.7|8262.7|8243.2|8256.4|8236.8|69
1670485800000|2022-12-08 07:50:00|8262.6|8237.6|8256.3|8241.3|8262.6|8242.1|8256.2|8236.1|60
1670486100000|2022-12-08 07:55:00|8256.4|8241.4|8256.4|8241.4|8257.1|8242.1|8256.1|8241.1|48
1670486400000|2022-12-08 08:00:00|8256.5|8241.5|8255.5|8240.5|8257|8242|8255.1|8240.1|99
1670486700000|2022-12-08 08:05:00|8255.6|8240.6|8260.8|8235.8|8261.6|8241.4|8255.6|8235.4|59
1670487000000|2022-12-08 08:10:00|8260.9|8235.9|8265|8240|8265|8243.8|8255.5|8235.5|90
1670487300000|2022-12-08 08:15:00|8265.1|8240.1|8257.2|8242.2|8265.1|8242.5|8256.8|8236.7|84
1670487600000|2022-12-08 08:20:00|8257.3|8242.3|8258.1|8243.1|8259.5|8244.5|8257.2|8242.2|86
1670487900000|2022-12-08 08:25:00|8258.3|8243.3|8261.3|8236.3|8263.4|8244.3|8258.3|8236.3|61
1670488200000|2022-12-08 08:30:00|8261.2|8236.2|8262.8|8237.8|8263.1|8243.2|8257.2|8236.1|63
1670488500000|2022-12-08 08:35:00|8262.9|8237.9|8264|8239|8264.1|8239.1|8262.4|8237.4|57
1670488800000|2022-12-08 08:40:00|8263.9|8238.9|8258.7|8243.7|8264.1|8244.2|8258.5|8238|117
1670489100000|2022-12-08 08:45:00|8258.8|8243.8|8259.5|8244.5|8263.7|8245.8|8258.7|8238.7|113
1670489400000|2022-12-08 08:50:00|8259.6|8244.6|8259.6|8244.6|8264.6|8245|8258.6|8239.6|94
1670489700000|2022-12-08 08:55:00|8259.7|8244.7|8258.8|8243.8|8264.2|8245.6|8258.7|8238.8|88
1670490000000|2022-12-08 09:00:00|8258.7|8243.7|8266.1|8241.1|8266.3|8245.1|8258.7|8239.7|57
1670490300000|2022-12-08 09:05:00|8266.2|8241.2|8260.8|8245.8|8266.5|8245.8|8260.5|8240.4|62
1670490600000|2022-12-08 09:10:00|8261|8246|8263.4|8248.4|8268.9|8249.7|8261|8243.9|90
1670490900000|2022-12-08 09:15:00|8263.5|8248.5|8266.4|8251.4|8272.2|8252.1|8263.5|8244.2|77
1670491200000|2022-12-08 09:20:00|8266.6|8251.6|8267.3|8252.3|8272.7|8253.3|8266.6|8246.5|123
1670491500000|2022-12-08 09:25:00|8267.4|8252.4|8267.3|8252.3|8271.8|8253|8266.5|8246.8|56
1670491800000|2022-12-08 09:30:00|8272.3|8247.3|8265.9|8250.9|8272.3|8251.1|8265.4|8245.4|63
1670492100000|2022-12-08 09:35:00|8266|8251|8265.6|8250.6|8266.4|8251.4|8265.5|8250.5|44
1670492400000|2022-12-08 09:40:00|8265.7|8250.7|8267.1|8252.1|8268.8|8253.8|8265.7|8250.7|77
1670492700000|2022-12-08 09:45:00|8267|8252|8265.1|8250.1|8270.9|8252|8264.2|8244.2|134
1670493000000|2022-12-08 09:50:00|8265|8250|8264.6|8249.6|8270.6|8250.6|8264.2|8244.2|96
1670493300000|2022-12-08 09:55:00|8264.7|8249.7|8264.7|8249.7|8270.5|8250.8|8264.1|8245.5|78
1670493600000|2022-12-08 10:00:00|8264.8|8249.8|8270.2|8245.2|8270.7|8250.9|8264.4|8244.5|72
1670493900000|2022-12-08 10:05:00|8270.3|8245.3|8270.6|8245.6|8271.2|8246.2|8269.9|8244.9|53
1670494200000|2022-12-08 10:10:00|8270.5|8245.5|8270.5|8245.5|8271.2|8246.2|8270|8245|41
1670494500000|2022-12-08 10:15:00|8270.6|8245.6|8267.7|8242.7|8270.7|8245.7|8267.1|8242.1|73
1670494800000|2022-12-08 10:20:00|8267.6|8242.6|8269.4|8244.4|8270.1|8245.1|8267.4|8242.4|59
1670495100000|2022-12-08 10:25:00|8264.5|8249.5|8268|8243|8269.4|8249.9|8264.5|8242.7|61
1670495400000|2022-12-08 10:30:00|8268.1|8243.1|8266.4|8241.4|8268.7|8243.7|8266|8241|67
1670495700000|2022-12-08 10:35:00|8266.5|8241.5|8266.7|8241.7|8267.2|8242.2|8266|8241|52
1670496000000|2022-12-08 10:40:00|8266.8|8241.8|8267.6|8242.6|8268.6|8243.6|8266.8|8241.8|89
1670496300000|2022-12-08 10:45:00|8267.7|8242.7|8268.3|8243.3|8268.5|8243.5|8267.4|8242.4|39
1670496600000|2022-12-08 10:50:00|8268.4|8243.4|8268.6|8243.6|8270.5|8250.5|8263.9|8243.4|43
1670496900000|2022-12-08 10:55:00|8268.4|8243.4|8267|8242|8268.6|8243.6|8267|8242|54
1670497200000|2022-12-08 11:00:00|8266.9|8241.9|8262.1|8247.1|8266.9|8247.4|8261.8|8241.7|43
1670497500000|2022-12-08 11:05:00|8262.2|8247.2|8263.5|8248.5|8267.4|8249|8261.3|8242|64
1670497800000|2022-12-08 11:10:00|8263.8|8248.8|8264.1|8249.1|8264.4|8249.4|8263.6|8248.6|41
1670498100000|2022-12-08 11:15:00|8264.2|8249.2|8264.6|8249.6|8264.6|8249.6|8264.1|8249.1|34
1670498400000|2022-12-08 11:20:00|8264.5|8249.5|8268.4|8243.4|8268.7|8249.5|8263.8|8243.4|21
1670498700000|2022-12-08 11:25:00|8268.5|8243.5|8267.4|8242.4|8269|8244|8267.3|8242.3|53
1670499000000|2022-12-08 11:30:00|8267.7|8242.7|8266.5|8241.5|8267.8|8242.8|8266.2|8241.2|44
1670499300000|2022-12-08 11:35:00|8266.6|8241.6|8266|8241|8267.2|8242.2|8265.4|8240.4|54
1670499600000|2022-12-08 11:40:00|8265.9|8240.9|8265.2|8240.2|8266|8241|8264.7|8239.7|37
1670499900000|2022-12-08 11:45:00|8265.1|8240.1|8266.9|8241.9|8267|8242|8265|8240|31
1670500200000|2022-12-08 11:50:00|8266.8|8241.8|8266.5|8241.5|8266.9|8241.9|8266.1|8241.1|47
1670500500000|2022-12-08 11:55:00|8266.6|8241.6|8266.3|8241.3|8266.6|8241.6|8265.5|8240.5|29
1670500800000|2022-12-08 12:00:00|8266.2|8241.2|8266.3|8241.3|8266.6|8241.6|8266.1|8241.1|29
1670501100000|2022-12-08 12:05:00|8266.4|8241.4|8266.3|8241.3|8266.4|8241.4|8266.1|8241.1|22
1670501400000|2022-12-08 12:10:00|8266.2|8241.2|8266.2|8241.2|8266.2|8241.2|8265.6|8240.6|45
1670501700000|2022-12-08 12:15:00|8266.1|8241.1|8265.9|8240.9|8266.3|8241.3|8265.4|8240.4|102
1670502000000|2022-12-08 12:20:00|8265.8|8240.8|8265.7|8240.7|8266.3|8241.3|8265.7|8240.7|41
1670502300000|2022-12-08 12:25:00|8265.6|8240.6|8266.1|8241.1|8266.2|8241.2|8265.6|8240.6|41
1670502600000|2022-12-08 12:30:00|8266.2|8241.2|8265.9|8240.9|8266.3|8241.3|8265.8|8240.8|50
1670502900000|2022-12-08 12:35:00|8265.8|8240.8|8265.8|8240.8|8266.2|8241.2|8265.7|8240.7|44
1670503200000|2022-12-08 12:40:00|8265.7|8240.7|8265.4|8240.4|8265.8|8240.8|8265.3|8240.3|63
1670503500000|2022-12-08 12:45:00|8265.5|8240.5|8265.1|8240.1|8265.6|8240.6|8264.9|8239.9|24
1670503800000|2022-12-08 12:50:00|8264.9|8239.9|8265|8240|8265.7|8240.7|8263.7|8238.7|54
1670504100000|2022-12-08 12:55:00|8265.1|8240.1|8264.6|8239.6|8265.6|8240.6|8264.6|8239.6|46
1670504400000|2022-12-08 13:00:00|8264.7|8239.7|8264.9|8239.9|8265|8240|8264.5|8239.5|46
1670504700000|2022-12-08 13:05:00|8265|8240|8264.8|8239.8|8265.3|8240.3|8264.6|8239.6|82
1670505000000|2022-12-08 13:10:00|8264.9|8239.9|8265.1|8240.1|8265.1|8240.1|8264.3|8239.3|57
1670505300000|2022-12-08 13:15:00|8265|8240|8267|8242|8267.7|8242.7|8265|8240|109
1670505600000|2022-12-08 13:20:00|8266.9|8241.9|8264.5|8239.5|8266.9|8241.9|8264.1|8239.1|122
1670505900000|2022-12-08 13:25:00|8264.4|8239.4|8264.8|8239.8|8265.2|8240.2|8264.2|8239.2|70
1670506200000|2022-12-08 13:30:00|8264.9|8239.9|8264.6|8239.6|8265.2|8240.2|8263.8|8238.8|145
1670506500000|2022-12-08 13:35:00|8264.5|8239.5|8263.7|8238.7|8264.6|8239.6|8263.4|8238.4|155
1670506800000|2022-12-08 13:40:00|8263.8|8238.8|8265.7|8240.7|8266.1|8241.1|8263.7|8238.7|236
1670507100000|2022-12-08 13:45:00|8265.4|8240.4|8265.9|8240.9|8266.2|8241.2|8265.2|8240.2|122
1670507400000|2022-12-08 13:50:00|8265.7|8240.7|8265|8240|8266.4|8241.4|8264.5|8239.5|139
1670507700000|2022-12-08 13:55:00|8265.1|8240.1|8256.6|8231.6|8265.3|8240.3|8256.3|8231.3|129
1670508000000|2022-12-08 14:00:00|8256.7|8231.7|8255.3|8230.3|8257.9|8232.9|8255.1|8230.1|223
1670508300000|2022-12-08 14:05:00|8255.1|8230.1|8258.4|8233.4|8258.9|8233.9|8255.1|8230.1|147
1670508600000|2022-12-08 14:10:00|8258.5|8233.5|8261.8|8236.8|8263.1|8238.1|8258.2|8233.2|242
1670508900000|2022-12-08 14:15:00|8260.6|8235.6|8261.2|8236.2|8261.8|8236.8|8259.5|8234.5|152
1670509200000|2022-12-08 14:20:00|8261|8236|8260.4|8235.4|8261.1|8236.1|8260.2|8235.2|108
1670509500000|2022-12-08 14:25:00|8260.5|8235.5|8259.3|8234.3|8260.6|8235.6|8259.3|8234.3|109
1670509800000|2022-12-08 14:30:00|8259.7|8234.7|8256.8|8231.8|8259.7|8234.7|8255.3|8230.3|236
1670510100000|2022-12-08 14:35:00|8256.9|8231.9|8261.2|8236.2|8261.4|8236.4|8256.6|8231.6|177
1670510400000|2022-12-08 14:40:00|8261.1|8236.1|8261.9|8236.9|8263.7|8238.7|8260.6|8235.6|189
1670510700000|2022-12-08 14:45:00|8262|8237|8256.5|8231.5|8262.6|8237.6|8256.5|8231.5|210
1670511000000|2022-12-08 14:50:00|8256.6|8231.6|8258.1|8233.1|8258.9|8233.9|8255.7|8230.7|142
1670511300000|2022-12-08 14:55:00|8258.2|8233.2|8252.7|8237.7|8258.2|8238|8252.3|8232|82
1670511600000|2022-12-08 15:00:00|8252.8|8237.8|8256.9|8231.9|8257.5|8237.8|8252.6|8231.4|51
1670511900000|2022-12-08 15:05:00|8256.7|8231.7|8255.1|8230.1|8256.7|8236.5|8251.4|8230.1|27
1670512200000|2022-12-08 15:10:00|8255|8230|8255.8|8230.8|8255.9|8230.9|8255|8230|39
1670512500000|2022-12-08 15:15:00|8255.7|8230.7|8257.3|8232.3|8257.3|8236.2|8250.8|8230.5|77
1670512800000|2022-12-08 15:20:00|8257.2|8232.2|8256|8231|8257.3|8232.3|8255.7|8230.7|94
1670513100000|2022-12-08 15:25:00|8256.1|8231.1|8253.2|8228.2|8256.1|8231.1|8253.2|8228.2|46
1670513400000|2022-12-08 15:30:00|8253.3|8228.3|8253|8228|8253.6|8228.6|8252.7|8227.7|43
1670513700000|2022-12-08 15:35:00|8252.9|8227.9|8252.8|8227.8|8252.9|8227.9|8252.5|8227.5|14
1670514000000|2022-12-08 15:40:00|8252.9|8227.9|8254.2|8229.2|8255.1|8234.2|8248.3|8227.7|118
1670514300000|2022-12-08 15:45:00|8254.5|8229.5|8253.7|8228.7|8254.7|8229.7|8253.4|8228.4|160
1670514600000|2022-12-08 15:50:00|8253.5|8228.5|8255.2|8230.2|8255.6|8234.8|8249.8|8228.3|87
1670514900000|2022-12-08 15:55:00|8255.3|8230.3|8255|8230|8256|8236.1|8250.1|8229.8|86
1670515200000|2022-12-08 16:00:00|8255.2|8230.2|8256|8231|8256.1|8231.1|8254.8|8229.8|103
1670515500000|2022-12-08 16:05:00|8255.9|8230.9|8256.8|8231.8|8257.1|8232.1|8255.7|8230.7|72
1670515800000|2022-12-08 16:10:00|8256.7|8231.7|8257.3|8232.3|8257.4|8232.4|8256.2|8231.2|68
1670516100000|2022-12-08 16:15:00|8257.2|8232.2|8258|8233|8258.3|8233.3|8256.8|8231.8|60
1670516400000|2022-12-08 16:20:00|8258.1|8233.1|8257.8|8232.8|8258.2|8233.2|8257.3|8232.3|63
1670516700000|2022-12-08 16:25:00|8257.9|8232.9|8257.6|8232.6|8258.1|8233.1|8256.9|8231.9|66
1670517000000|2022-12-08 16:30:00|8257.5|8232.5|8257|8232|8257.7|8232.7|8257|8232|96
1670517300000|2022-12-08 16:35:00|8257.1|8232.1|8255.6|8230.6|8257.5|8232.5|8255.6|8230.6|122
1670517600000|2022-12-08 16:40:00|8255.5|8230.5|8255.2|8230.2|8256.1|8231.1|8255|8230|88
1670517900000|2022-12-08 16:45:00|8255.3|8230.3|8254.6|8229.6|8255.3|8230.3|8254.3|8229.3|32
1670518200000|2022-12-08 16:50:00|8254.5|8229.5|8255.5|8230.5|8255.7|8230.7|8254.5|8229.5|53
1670518500000|2022-12-08 16:55:00|8255.4|8230.4|8258|8233|8258|8233|8255.4|8230.4|60
1670518800000|2022-12-08 17:00:00|8258.1|8233.1|8258.3|8233.3|8258.8|8233.8|8258|8233|103
1670519100000|2022-12-08 17:05:00|8258.2|8233.2|8258.3|8233.3|8258.7|8233.7|8257.5|8232.5|181
1670519400000|2022-12-08 17:10:00|8258.2|8233.2|8258.3|8233.3|8258.6|8233.6|8258.2|8233.2|41
1670519700000|2022-12-08 17:15:00|8258.4|8233.4|8258.6|8233.6|8258.8|8233.8|8257.9|8232.9|131
1670520000000|2022-12-08 17:20:00|8258.5|8233.5|8256.1|8231.1|8258.6|8233.6|8255.9|8230.9|525
1670520300000|2022-12-08 17:25:00|8256|8231|8255.5|8230.5|8256.7|8231.7|8255.3|8230.3|494
1670520600000|2022-12-08 17:30:00|8255.4|8230.4|8255.4|8230.4|8256.1|8231.1|8255.1|8230.1|301
1670520900000|2022-12-08 17:35:00|8255.5|8230.5|8256.3|8231.3|8256.4|8231.4|8255|8230|208
1670521200000|2022-12-08 17:40:00|8256.4|8231.4|8256.8|8231.8|8257.3|8232.3|8256.2|8231.2|166
1670521500000|2022-12-08 17:45:00|8256.9|8231.9|8256.2|8231.2|8257.2|8232.2|8256|8231|161
1670521800000|2022-12-08 17:50:00|8256.1|8231.1|8256.3|8231.3|8256.5|8231.5|8256|8231|161
1670522100000|2022-12-08 17:55:00|8256.2|8231.2|8256.8|8231.8|8257.2|8232.2|8256|8231|97
1670522400000|2022-12-08 18:00:00|8256.7|8231.7|8257|8232|8257.4|8232.4|8256.4|8231.4|414
1670522700000|2022-12-08 18:05:00|8257.2|8232.2|8256.7|8231.7|8257.4|8232.4|8256.2|8231.2|624
1670523000000|2022-12-08 18:10:00|8256.5|8231.5|8256.8|8231.8|8257.4|8232.4|8256.2|8231.2|534
1670523300000|2022-12-08 18:15:00|8257|8232|8256.5|8231.5|8257.5|8232.5|8256.4|8231.4|440
1670523600000|2022-12-08 18:20:00|8256.6|8231.6|8256.4|8231.4|8257|8232|8256.2|8231.2|584
1670523900000|2022-12-08 18:25:00|8256.2|8231.2|8254.7|8229.7|8256.5|8231.5|8254.7|8229.7|371
1670524200000|2022-12-08 18:30:00|8254.8|8229.8|8253.3|8228.3|8255.3|8230.3|8253.1|8228.1|107
1670524500000|2022-12-08 18:35:00|8253.2|8228.2|8253|8228|8253.2|8228.2|8253|8228|27
1670524800000|2022-12-08 18:40:00|8252.9|8227.9|8252.5|8227.5|8252.9|8227.9|8252.3|8227.3|36
1670525100000|2022-12-08 18:45:00|8252.4|8227.4|8252.7|8227.7|8252.8|8227.8|8252.2|8227.2|35
1670525400000|2022-12-08 18:50:00|8252.8|8227.8|8253.5|8228.5|8253.8|8228.8|8252.5|8227.5|83
1670525700000|2022-12-08 18:55:00|8253.6|8228.6|8253|8228|8253.6|8228.6|8252.8|8227.8|42
1670526000000|2022-12-08 19:00:00|8252.9|8227.9|8253.5|8228.5|8253.5|8228.5|8252.7|8227.7|77
1670526300000|2022-12-08 19:05:00|8253.4|8228.4|8255.3|8230.3|8255.6|8230.6|8253.3|8228.3|247
1670526600000|2022-12-08 19:10:00|8255.4|8230.4|8255.8|8230.8|8256.2|8231.2|8255.3|8230.3|157
1670526900000|2022-12-08 19:15:00|8255.7|8230.7|8255.2|8230.2|8255.9|8230.9|8254.7|8229.7|356
1670527200000|2022-12-08 19:20:00|8255.1|8230.1|8254.6|8229.6|8255.2|8230.2|8254.3|8229.3|249
1670527500000|2022-12-08 19:25:00|8254.7|8229.7|8254.5|8229.5|8255.2|8230.2|8254.2|8229.2|313
1670527800000|2022-12-08 19:30:00|8254.6|8229.6|8255.3|8230.3|8255.7|8230.7|8254.5|8229.5|117
1670528100000|2022-12-08 19:35:00|8255|8230|8254.9|8229.9|8255.2|8230.2|8254.8|8229.8|51
1670528400000|2022-12-08 19:40:00|8254.8|8229.8|8255.4|8230.4|8255.4|8230.4|8254.8|8229.8|26
1670528700000|2022-12-08 19:45:00|8255.5|8230.5|8255.5|8230.5|8255.5|8230.5|8255.4|8230.4|5
1670529000000|2022-12-08 19:50:00|8255.4|8230.4|8255.5|8230.5|8255.5|8230.5|8255.1|8230.1|9
1670529300000|2022-12-08 19:55:00|8255.4|8230.4|8255.5|8230.5|8255.5|8230.5|8255.4|8230.4|4
1670529600000|2022-12-08 20:00:00|8255.7|8230.7|8255.7|8230.7|8255.7|8230.7|8255.7|8230.7|1
1670530200000|2022-12-08 20:10:00|8255.6|8230.6|8255.8|8230.8|8255.8|8230.8|8255.6|8230.6|5
1670530500000|2022-12-08 20:15:00|8255.7|8230.7|8256|8231|8256|8231|8255.7|8230.7|5
1670530800000|2022-12-08 20:20:00|8255.9|8230.9|8256|8231|8256|8231|8255.9|8230.9|4
1670531100000|2022-12-08 20:25:00|8256.1|8231.1|8256|8231|8256.1|8231.1|8255.9|8230.9|8
1670531700000|2022-12-08 20:35:00|8255.6|8230.6|8255.9|8230.9|8255.9|8230.9|8255.6|8230.6|2
1670532000000|2022-12-08 20:40:00|8255.7|8230.7|8255.4|8230.4|8255.7|8230.7|8255.4|8230.4|3
1670532300000|2022-12-08 20:45:00|8255.5|8230.5|8255.1|8230.1|8255.5|8230.5|8254.3|8229.3|21
1670532600000|2022-12-08 20:50:00|8255|8230|8255.5|8230.5|8255.5|8230.5|8255|8230|4
1670532900000|2022-12-08 20:55:00|8255.6|8230.6|8255.5|8230.5|8255.6|8230.6|8255.4|8230.4|4
1670545800000|2022-12-09 00:30:00|8253.9|8228.9|8253.9|8228.9|8253.9|8228.9|8253.9|8228.9|1
1670547600000|2022-12-09 01:00:00|8254.5|8225.5|8259|8230|8259|8230|8254.4|8225.4|6
1670547900000|2022-12-09 01:05:00|8258.9|8229.9|8248.7|8219.7|8259|8230|8248.6|8219.6|81
1670548200000|2022-12-09 01:10:00|8248.6|8219.6|8248.6|8219.6|8248.6|8219.6|8248.6|8219.6|1
1670548500000|2022-12-09 01:15:00|8249|8220|8255.8|8227.2|8256.1|8227.2|8248.7|8219.7|54
1670548800000|2022-12-09 01:20:00|8255.7|8227.3|8253.1|8228.1|8255.7|8229.1|8253|8227.3|121
1670549100000|2022-12-09 01:25:00|8253|8228|8252.9|8227.9|8254.3|8229.3|8251.5|8226.5|14
1670549400000|2022-12-09 01:30:00|8252.8|8227.8|8253|8228|8253|8228|8252.8|8227.8|3
1670549700000|2022-12-09 01:35:00|8252.9|8227.9|8249.1|8224.1|8252.9|8227.9|8248.8|8223.8|64
1670550000000|2022-12-09 01:40:00|8249|8224|8249.9|8224.9|8250|8225|8249|8224|11
1670550300000|2022-12-09 01:45:00|8250.1|8225.1|8250.2|8225.2|8250.3|8225.3|8243.8|8218.8|14
1670550600000|2022-12-09 01:50:00|8250.3|8225.3|8250.3|8225.3|8250.3|8225.3|8250.3|8225.3|1
1670550900000|2022-12-09 01:55:00|8251.1|8226.1|8253.6|8228.6|8253.6|8228.6|8251.1|8226.1|5
1670551200000|2022-12-09 02:00:00|8253.3|8228.3|8252.9|8227.9|8253.3|8228.3|8250.2|8225.2|12
1670551500000|2022-12-09 02:05:00|8253|8228|8252|8227|8253|8228|8251.9|8226.9|19
1670551800000|2022-12-09 02:10:00|8252.4|8227.4|8252.7|8227.7|8252.8|8227.8|8250.7|8225.7|17
1670552100000|2022-12-09 02:15:00|8252.6|8227.6|8251.7|8226.7|8252.7|8227.7|8251.7|8226.7|9
1670552400000|2022-12-09 02:20:00|8251.4|8226.4|8251.1|8226.1|8251.4|8226.4|8250.9|8225.9|11
1670552700000|2022-12-09 02:25:00|8251|8226|8251.1|8226.1|8251.1|8226.1|8251|8226|2
1670553600000|2022-12-09 02:40:00|8251|8226|8250.9|8225.9|8251|8226|8250.9|8225.9|4
1670553900000|2022-12-09 02:45:00|8251|8226|8251.1|8226.1|8251.1|8226.1|8251|8226|2
1670554500000|2022-12-09 02:55:00|8251.2|8226.2|8254.9|8229.9|8254.9|8229.9|8251.1|8226.1|21
1670554800000|2022-12-09 03:00:00|8253.6|8228.6|8253.4|8228.4|8255.6|8230.6|8253|8228|117
1670555100000|2022-12-09 03:05:00|8253.5|8228.5|8252.8|8227.8|8254.8|8229.8|8252.5|8227.5|46
1670555400000|2022-12-09 03:10:00|8252.7|8227.7|8252.3|8227.3|8253.1|8228.1|8251.6|8226.6|35
1670555700000|2022-12-09 03:15:00|8252.6|8227.6|8253.5|8228.5|8254.2|8229.2|8252.6|8227.6|27
1670556000000|2022-12-09 03:20:00|8253.1|8228.1|8255.7|8230.7|8255.7|8230.7|8252.5|8227.5|18
1670556300000|2022-12-09 03:25:00|8255.6|8230.6|8255.2|8230.2|8255.7|8230.7|8255.2|8230.2|9
1670556600000|2022-12-09 03:30:00|8255.3|8230.3|8251.2|8236.2|8259.3|8236.9|8251.2|8230.3|268
1670556900000|2022-12-09 03:35:00|8251.1|8236.1|8256.4|8231.4|8257.2|8237.1|8251.1|8231.4|80
1670557200000|2022-12-09 03:40:00|8256.5|8231.5|8251|8226|8256.7|8235.8|8249.8|8225.8|169
1670557500000|2022-12-09 03:45:00|8250.9|8225.9|8247.2|8232.2|8254.1|8233.6|8245.9|8225.3|167
1670557800000|2022-12-09 03:50:00|8247.7|8232.7|8247.4|8232.4|8253.4|8234.4|8247.1|8227.2|126
1670558100000|2022-12-09 03:55:00|8247.3|8232.3|8243.2|8228.2|8251.5|8232.3|8243.1|8225.3|252
1670558400000|2022-12-09 04:00:00|8243.5|8228.5|8238.9|8223.9|8248.1|8230|8238.8|8221.5|335
1670558700000|2022-12-09 04:05:00|8239|8224|8241.6|8226.6|8244|8227.1|8237.4|8218.6|157
1670559000000|2022-12-09 04:10:00|8241.7|8226.7|8241|8226|8248.2|8227.8|8240.8|8220.9|107
1670559300000|2022-12-09 04:15:00|8240.9|8225.9|8239.8|8224.8|8241|8226|8239.6|8224.6|75
1670559600000|2022-12-09 04:20:00|8239.9|8224.9|8240.6|8225.6|8240.7|8225.7|8239.9|8224.9|20
1670559900000|2022-12-09 04:25:00|8240.5|8225.5|8237.9|8222.9|8240.5|8225.5|8237.9|8222.9|78
1670560200000|2022-12-09 04:30:00|8238.3|8223.3|8237.6|8222.6|8244.3|8224.4|8237.5|8217.3|82
1670560500000|2022-12-09 04:35:00|8237.7|8222.7|8238.1|8223.1|8242.2|8223.2|8236|8216.4|90
1670560800000|2022-12-09 04:40:00|8238.2|8223.2|8237.7|8222.7|8243.5|8223.3|8237.3|8217.2|84
1670561100000|2022-12-09 04:45:00|8237.8|8222.8|8239.5|8224.5|8244.4|8224.7|8237.3|8217.3|147
1670561400000|2022-12-09 04:50:00|8239.4|8224.4|8248.4|8223.4|8248.4|8227.8|8239.3|8222.3|95
1670561700000|2022-12-09 04:55:00|8248.5|8223.5|8245.5|8220.5|8248.5|8226|8240.8|8220.3|64
1670562000000|2022-12-09 05:00:00|8240.5|8225.5|8244.9|8219.9|8244.9|8225.9|8239.3|8219.3|64
1670562300000|2022-12-09 05:05:00|8244.4|8219.4|8237|8222|8244.4|8222.9|8236.6|8217.1|87
1670562600000|2022-12-09 05:10:00|8237.3|8222.3|8236.2|8221.2|8238|8223|8236.2|8221.2|66
1670562900000|2022-12-09 05:15:00|8236.3|8221.3|8243.4|8218.4|8243.9|8222.9|8235.1|8215.7|113
1670563200000|2022-12-09 05:20:00|8243.5|8218.5|8245.7|8220.7|8246|8221|8243.2|8218.2|90
1670563500000|2022-12-09 05:25:00|8245.2|8220.2|8245.3|8220.3|8246.9|8226.7|8240.8|8219.9|64
1670563800000|2022-12-09 05:30:00|8245|8220|8244.9|8219.9|8245.3|8220.3|8244.7|8219.7|46
1670564100000|2022-12-09 05:35:00|8245|8220|8246.5|8221.5|8247.1|8225.6|8240.4|8219.8|74
1670564400000|2022-12-09 05:40:00|8246.4|8221.4|8240.8|8225.8|8246.4|8225.8|8240.7|8219.9|70
1670564700000|2022-12-09 05:45:00|8240.7|8225.7|8239.9|8224.9|8240.8|8225.8|8239.8|8224.8|24
1670565000000|2022-12-09 05:50:00|8240|8225|8241.3|8226.3|8242.4|8227.4|8240|8225|66
1670565300000|2022-12-09 05:55:00|8241.4|8226.4|8240.2|8225.2|8241.4|8226.4|8240.1|8225.1|54
1670565600000|2022-12-09 06:00:00|8240.3|8225.3|8237.2|8222.2|8240.4|8225.4|8237.2|8222.2|90
1670565900000|2022-12-09 06:05:00|8237.1|8222.1|8237.4|8222.4|8237.8|8222.8|8236.6|8221.6|48
1670566200000|2022-12-09 06:10:00|8237.5|8222.5|8238.3|8223.3|8239.2|8224.2|8236.6|8221.6|102
1670566500000|2022-12-09 06:15:00|8238.4|8223.4|8244.5|8219.5|8244.6|8224.9|8238.4|8219.3|44
1670566800000|2022-12-09 06:20:00|8244.6|8219.6|8246|8221|8246.6|8221.6|8244.5|8219.5|75
1670567100000|2022-12-09 06:25:00|8246.1|8221.1|8242.2|8227.2|8249.2|8229.9|8241.9|8221.1|96
1670567400000|2022-12-09 06:30:00|8242.3|8227.3|8244.8|8219.8|8245.1|8227.7|8240.2|8219.8|74
1670567700000|2022-12-09 06:35:00|8244.9|8219.9|8239.1|8224.1|8245.5|8224.1|8238.9|8218.8|66
1670568000000|2022-12-09 06:40:00|8239|8224|8238.8|8223.8|8239.1|8224.1|8238.7|8223.7|30
1670568300000|2022-12-09 06:45:00|8238.9|8223.9|8244.1|8219.1|8245.4|8225.9|8238.8|8218.9|52
1670568600000|2022-12-09 06:50:00|8244.2|8219.2|8239.2|8224.2|8244.5|8224.7|8238.8|8218.8|65
1670568900000|2022-12-09 06:55:00|8239.1|8224.1|8231.4|8216.4|8239.1|8224.1|8230.7|8212.7|163
1670569200000|2022-12-09 07:00:00|8231.5|8216.5|8234.5|8219.5|8239.8|8219.5|8231.5|8212.3|136
1670569500000|2022-12-09 07:05:00|8234.4|8219.4|8230.9|8215.9|8237.7|8219.4|8230.6|8212.7|92
1670569800000|2022-12-09 07:10:00|8231|8216|8238.4|8213.4|8238.7|8217.1|8230.6|8210|146
1670570100000|2022-12-09 07:15:00|8238.5|8213.5|8233|8218|8240.1|8220|8233|8213.4|87
1670570400000|2022-12-09 07:20:00|8232.9|8217.9|8231.8|8216.8|8233.6|8218.6|8230.5|8215.5|127
1670570700000|2022-12-09 07:25:00|8231.9|8216.9|8233.6|8218.6|8239.4|8219|8231.9|8211.5|111
1670571000000|2022-12-09 07:30:00|8233.7|8218.7|8232.6|8217.6|8238.2|8219|8232.5|8213.2|105
1670571300000|2022-12-09 07:35:00|8232.8|8217.8|8246.9|8221.9|8246.9|8227.4|8232.6|8215.3|197
1670571600000|2022-12-09 07:40:00|8247|8222|8242.2|8217.2|8247.3|8222.3|8240.9|8215.9|176
1670571900000|2022-12-09 07:45:00|8242.6|8217.6|8239.7|8214.7|8244|8219|8239.7|8214.7|134
1670572200000|2022-12-09 07:50:00|8239.4|8214.4|8238.9|8213.9|8239.6|8214.6|8237.7|8212.7|108
1670572500000|2022-12-09 07:55:00|8239|8214|8235.5|8220.5|8241.1|8221.1|8234.6|8214|135
1670572800000|2022-12-09 08:00:00|8235.4|8220.4|8243.2|8218.2|8244.7|8222.2|8235.3|8216.2|113
1670573100000|2022-12-09 08:05:00|8243.3|8218.3|8246.3|8221.3|8246.5|8226.5|8240.4|8218|146
1670573400000|2022-12-09 08:10:00|8247|8222|8245.8|8220.8|8247|8222|8243.3|8218.3|108
1670573700000|2022-12-09 08:15:00|8245.9|8220.9|8240.6|8225.6|8245.9|8226.4|8239.9|8218.6|120
1670574000000|2022-12-09 08:20:00|8240.7|8225.7|8240|8225|8245.7|8225.9|8239.5|8219.9|102
1670574300000|2022-12-09 08:25:00|8240.1|8225.1|8241.6|8226.6|8246.5|8226.9|8240|8221.1|84
1670574600000|2022-12-09 08:30:00|8241.5|8226.5|8245.3|8220.3|8246.9|8227.2|8241.3|8220.3|84
1670574900000|2022-12-09 08:35:00|8245.2|8220.2|8246.1|8221.1|8246.6|8226.7|8239.8|8219.5|158
1670575200000|2022-12-09 08:40:00|8245.7|8220.7|8245.6|8220.6|8246.2|8226.2|8240.6|8220.1|162
1670575500000|2022-12-09 08:45:00|8245.7|8220.7|8240.2|8225.2|8246.6|8226.7|8239.5|8219.7|112
1670575800000|2022-12-09 08:50:00|8240.4|8225.4|8247.8|8222.8|8248.8|8226.8|8240.4|8220.2|58
1670576100000|2022-12-09 08:55:00|8247.9|8222.9|8252.6|8227.6|8252.9|8227.9|8247.9|8222.9|119
1670576400000|2022-12-09 09:00:00|8252.4|8227.4|8252.3|8227.3|8254.1|8234.4|8248.4|8226.3|159
1670576700000|2022-12-09 09:05:00|8252.2|8227.2|8252.9|8227.9|8253|8228|8250.9|8225.9|92
1670577000000|2022-12-09 09:10:00|8253|8228|8255.7|8230.7|8256.7|8234.7|8248.7|8228|124
1670577300000|2022-12-09 09:15:00|8255.4|8230.4|8254.9|8229.9|8256.7|8236|8250.5|8229.9|144
1670577600000|2022-12-09 09:20:00|8254.8|8229.8|8256.4|8231.4|8256.5|8235.6|8248.8|8228.6|92
1670577900000|2022-12-09 09:25:00|8256.5|8231.5|8250.5|8235.5|8257.4|8236.9|8250|8230.2|88
1670578200000|2022-12-09 09:30:00|8250.6|8235.6|8251|8236|8251.8|8236.8|8250.1|8235.1|65
1670578500000|2022-12-09 09:35:00|8251.1|8236.1|8252.3|8237.3|8252.3|8237.3|8250.7|8235.7|50
1670578800000|2022-12-09 09:40:00|8252.4|8237.4|8260.7|8235.7|8261.8|8239.7|8252.4|8231.7|144
1670579100000|2022-12-09 09:45:00|8260.8|8235.8|8258.5|8233.5|8262.3|8242.9|8254.3|8232.6|151
1670579400000|2022-12-09 09:50:00|8258.6|8233.6|8257.6|8232.6|8258.9|8233.9|8257.4|8232.4|68
1670579700000|2022-12-09 09:55:00|8257.5|8232.5|8252|8237|8257.5|8237.4|8249.1|8229.7|112
1670580000000|2022-12-09 10:00:00|8251.8|8236.8|8257.4|8232.4|8258.5|8237.3|8251|8232.2|84
1670580300000|2022-12-09 10:05:00|8257.3|8232.3|8256.6|8231.6|8257.5|8232.5|8255.4|8230.4|44
1670580600000|2022-12-09 10:10:00|8256.7|8231.7|8256.8|8231.8|8257|8232|8255.9|8230.9|35
1670580900000|2022-12-09 10:15:00|8256.9|8231.9|8257.2|8232.2|8257.2|8232.2|8256.2|8231.2|35
1670581200000|2022-12-09 10:20:00|8257.1|8232.1|8257.8|8232.8|8258.1|8233.1|8256.9|8231.9|39
1670581500000|2022-12-09 10:25:00|8257.6|8232.6|8258|8233|8258.3|8238.5|8252.2|8232.2|84
1670581800000|2022-12-09 10:30:00|8257.9|8232.9|8257.9|8232.9|8258.1|8237.5|8252.1|8231.5|39
1670582100000|2022-12-09 10:35:00|8257.8|8232.8|8252.3|8237.3|8257.9|8237.3|8251.7|8232.2|21
1670582400000|2022-12-09 10:40:00|8252.2|8237.2|8256.5|8231.5|8256.5|8237.2|8251.2|8231.2|26
1670582700000|2022-12-09 10:45:00|8256.6|8231.6|8252.4|8237.4|8257.4|8237.4|8252.4|8231.5|17
1670583000000|2022-12-09 10:50:00|8252.3|8237.3|8252.5|8237.5|8252.6|8237.6|8252.3|8237.3|18
1670583300000|2022-12-09 10:55:00|8252.4|8237.4|8256.5|8231.5|8257.1|8237.4|8252|8231.5|16
1670583600000|2022-12-09 11:00:00|8256.6|8231.6|8256.7|8231.7|8257|8232|8256.5|8231.5|21
1670583900000|2022-12-09 11:05:00|8256.6|8231.6|8258.5|8233.5|8258.7|8238|8252.1|8231.5|58
1670584200000|2022-12-09 11:10:00|8258.4|8233.4|8259.6|8234.6|8259.8|8234.8|8258.4|8233.4|39
1670584500000|2022-12-09 11:15:00|8259.7|8234.7|8258.6|8233.6|8259.7|8234.7|8258.3|8233.3|48
1670584800000|2022-12-09 11:20:00|8258.4|8233.4|8257.7|8232.7|8258.4|8238.1|8252.3|8231.9|53
1670585100000|2022-12-09 11:25:00|8257.6|8232.6|8257.4|8232.4|8258.2|8233.2|8257|8232|42
1670585400000|2022-12-09 11:30:00|8257.8|8232.8|8258.1|8233.1|8258.8|8233.8|8257.6|8232.6|43
1670585700000|2022-12-09 11:35:00|8258.2|8233.2|8259.5|8234.5|8261.6|8236.6|8258.2|8233.2|37
1670586000000|2022-12-09 11:40:00|8259.4|8234.4|8259.8|8234.8|8259.8|8234.8|8259.3|8234.3|9
1670586300000|2022-12-09 11:45:00|8259.7|8234.7|8259.9|8234.9|8261.3|8236.3|8259.4|8234.4|49
1670586600000|2022-12-09 11:50:00|8260|8235|8258.3|8233.3|8260|8235|8258.2|8233.2|97
1670586900000|2022-12-09 11:55:00|8258.2|8233.2|8258.5|8233.5|8259.1|8234.1|8258.2|8233.2|73
1670587200000|2022-12-09 12:00:00|8258.6|8233.6|8258.3|8233.3|8258.9|8233.9|8258.3|8233.3|33
1670587500000|2022-12-09 12:05:00|8258.4|8233.4|8260.4|8235.4|8260.7|8235.7|8258.4|8233.4|66
1670587800000|2022-12-09 12:10:00|8260.5|8235.5|8260.6|8235.6|8261|8236|8260.3|8235.3|15
1670588100000|2022-12-09 12:15:00|8260.7|8235.7|8260.2|8235.2|8260.9|8235.9|8260.1|8235.1|20
1670588400000|2022-12-09 12:20:00|8260.1|8235.1|8259.8|8234.8|8260.2|8235.2|8259.4|8234.4|25
1670588700000|2022-12-09 12:25:00|8259.9|8234.9|8259.3|8234.3|8260.2|8235.2|8259.2|8234.2|19
1670589000000|2022-12-09 12:30:00|8259.2|8234.2|8260.5|8235.5|8260.9|8235.9|8259.1|8234.1|74
1670589300000|2022-12-09 12:35:00|8260.4|8235.4|8260.8|8235.8|8261.7|8236.7|8260.4|8235.4|41
1670589600000|2022-12-09 12:40:00|8260.9|8235.9|8261.3|8236.3|8261.4|8236.4|8260.8|8235.8|29
1670589900000|2022-12-09 12:45:00|8261.2|8236.2|8261.1|8236.1|8261.3|8236.3|8261|8236|28
1670590200000|2022-12-09 12:50:00|8260.9|8235.9|8260.6|8235.6|8260.9|8235.9|8260.5|8235.5|36
1670590500000|2022-12-09 12:55:00|8260.5|8235.5|8261.2|8236.2|8261.3|8236.3|8260.4|8235.4|49
1670590800000|2022-12-09 13:00:00|8261.1|8236.1|8261.1|8236.1|8261.3|8236.3|8261|8236|20
1670591100000|2022-12-09 13:05:00|8261|8236|8261.1|8236.1|8261.1|8236.1|8260.9|8235.9|13
1670591400000|2022-12-09 13:10:00|8261.2|8236.2|8262.6|8237.6|8262.6|8237.6|8261.1|8236.1|25
1670591700000|2022-12-09 13:15:00|8262.5|8237.5|8261.6|8236.6|8262.7|8237.7|8261.6|8236.6|58
1670592000000|2022-12-09 13:20:00|8261.5|8236.5|8263.1|8238.1|8263.3|8238.3|8261.5|8236.5|64
1670592300000|2022-12-09 13:25:00|8263.5|8238.5|8263.9|8238.9|8265.5|8240.5|8263.2|8238.2|98
1670592600000|2022-12-09 13:30:00|8263.8|8238.8|8270.2|8245.2|8281.6|8256.6|8263.3|8238.3|496
1670592900000|2022-12-09 13:35:00|8270.8|8245.8|8271.1|8246.1|8274.5|8249.5|8269.1|8244.1|291
1670593200000|2022-12-09 13:40:00|8271|8246|8270.5|8245.5|8271.1|8246.1|8269|8244|156
1670593500000|2022-12-09 13:45:00|8270.7|8245.7|8264.9|8239.9|8271.2|8246.2|8264|8239|220
1670593800000|2022-12-09 13:50:00|8264.8|8239.8|8266.3|8241.3|8266.7|8241.7|8263.7|8238.7|178
1670594100000|2022-12-09 13:55:00|8266.4|8241.4|8266.4|8241.4|8266.8|8241.8|8266|8241|47
1670594400000|2022-12-09 14:00:00|8266.5|8241.5|8265.6|8240.6|8266.6|8241.6|8265.4|8240.4|110
1670594700000|2022-12-09 14:05:00|8265.7|8240.7|8265.4|8240.4|8266|8241|8264.2|8239.2|103
1670595000000|2022-12-09 14:10:00|8265.3|8240.3|8265.7|8240.7|8266.1|8241.1|8263.8|8238.8|116
1670595300000|2022-12-09 14:15:00|8265.9|8240.9|8265.1|8240.1|8266|8241|8264.7|8239.7|73
1670595600000|2022-12-09 14:20:00|8265.2|8240.2|8263.3|8238.3|8265.7|8240.7|8263|8238|90
1670595900000|2022-12-09 14:25:00|8263.8|8238.8|8261.9|8236.9|8263.8|8238.8|8261.5|8236.5|113
1670596200000|2022-12-09 14:30:00|8261.7|8236.7|8263.1|8238.1|8264.3|8239.3|8261.7|8236.7|162
1670596500000|2022-12-09 14:35:00|8263|8238|8261.9|8236.9|8263.1|8238.1|8261.8|8236.8|88
1670596800000|2022-12-09 14:40:00|8261.8|8236.8|8263.8|8238.8|8265|8240|8261.7|8236.7|86
1670597100000|2022-12-09 14:45:00|8263.9|8238.9|8266.4|8241.4|8266.5|8241.5|8263.9|8238.9|70
1670597400000|2022-12-09 14:50:00|8266.7|8241.7|8268.4|8243.4|8269.3|8244.3|8266.4|8241.4|141
1670597700000|2022-12-09 14:55:00|8268.5|8243.5|8268.1|8243.1|8268.7|8243.7|8267.2|8242.2|81
1670598000000|2022-12-09 15:00:00|8267.8|8242.8|8267.7|8242.7|8269|8244|8265.6|8240.6|199
1670598300000|2022-12-09 15:05:00|8267.8|8242.8|8269.1|8244.1|8269.2|8244.2|8266.9|8241.9|140
1670598600000|2022-12-09 15:10:00|8269|8244|8269.5|8244.5|8270|8245|8267.8|8242.8|141
1670598900000|2022-12-09 15:15:00|8269.4|8244.4|8272|8247|8272.3|8247.3|8269.4|8244.4|53
1670599200000|2022-12-09 15:20:00|8272.1|8247.1|8273.9|8248.9|8274.8|8249.8|8272|8247|138
1670599500000|2022-12-09 15:25:00|8274|8249|8276|8251|8277|8252|8273.6|8248.6|183
1670599800000|2022-12-09 15:30:00|8275.9|8250.9|8275.8|8250.8|8276.7|8251.7|8273.4|8248.4|162
1670600100000|2022-12-09 15:35:00|8275.7|8250.7|8273.6|8248.6|8276.1|8251.1|8273|8248|162
1670600400000|2022-12-09 15:40:00|8273.7|8248.7|8272.5|8247.5|8273.9|8248.9|8270.9|8245.9|108
1670600700000|2022-12-09 15:45:00|8272.6|8247.6|8273|8248|8273.3|8248.3|8272.5|8247.5|46
1670601000000|2022-12-09 15:50:00|8273.1|8248.1|8273|8248|8273.2|8248.2|8272.2|8247.2|58
1670601300000|2022-12-09 15:55:00|8273.1|8248.1|8272.8|8247.8|8273.1|8248.1|8272.6|8247.6|17
1670601600000|2022-12-09 16:00:00|8272.7|8247.7|8273.1|8248.1|8273.3|8248.3|8272.6|8247.6|26
1670601900000|2022-12-09 16:05:00|8273|8248|8273.4|8248.4|8273.6|8248.6|8272.8|8247.8|22
1670602200000|2022-12-09 16:10:00|8273.5|8248.5|8275|8250|8275.9|8250.9|8273.5|8248.5|61
1670602500000|2022-12-09 16:15:00|8274.9|8249.9|8275.3|8250.3|8275.6|8255.6|8270.1|8249.9|44
1670602800000|2022-12-09 16:20:00|8275.2|8250.2|8273.4|8248.4|8275.5|8255.6|8270.2|8248.4|60
1670603100000|2022-12-09 16:25:00|8273.5|8248.5|8272.7|8247.7|8274|8249|8272.6|8247.6|77
1670603400000|2022-12-09 16:30:00|8272.6|8247.6|8272.3|8247.3|8272.7|8247.7|8271.9|8246.9|24
1670603700000|2022-12-09 16:35:00|8272.2|8247.2|8272.3|8247.3|8272.9|8247.9|8269.4|8244.4|126
1670604000000|2022-12-09 16:40:00|8272.1|8247.1|8271.6|8246.6|8272.9|8247.9|8270.4|8245.4|97
1670604300000|2022-12-09 16:45:00|8271.4|8246.4|8270|8245|8271.4|8246.4|8269.8|8244.8|170
1670604600000|2022-12-09 16:50:00|8269.9|8244.9|8267.7|8242.7|8270.3|8245.3|8266.4|8241.4|201
1670604900000|2022-12-09 16:55:00|8267.6|8242.6|8268.2|8243.2|8268.5|8243.5|8266.1|8241.1|128
1670605200000|2022-12-09 17:00:00|8268.3|8243.3|8269.2|8244.2|8269.5|8244.5|8267.6|8242.6|145
1670605500000|2022-12-09 17:05:00|8269.3|8244.3|8268.2|8243.2|8269.3|8244.3|8267.6|8242.6|150
1670605800000|2022-12-09 17:10:00|8268.6|8243.6|8270.2|8245.2|8270.9|8245.9|8267.9|8242.9|109
1670606100000|2022-12-09 17:15:00|8270.4|8245.4|8268.4|8243.4|8271.4|8246.4|8267.5|8242.5|110
1670606400000|2022-12-09 17:20:00|8268.5|8243.5|8270.1|8245.1|8270.4|8245.4|8268.5|8243.5|323
1670606700000|2022-12-09 17:25:00|8270.2|8245.2|8269.5|8244.5|8270.3|8245.3|8268.8|8243.8|245
1670607000000|2022-12-09 17:30:00|8269.4|8244.4|8268.9|8243.9|8269.7|8244.7|8267.4|8242.4|191
1670607300000|2022-12-09 17:35:00|8269|8244|8269.5|8244.5|8270.3|8245.3|8267.9|8242.9|291
1670607600000|2022-12-09 17:40:00|8269.6|8244.6|8269.7|8244.7|8270.7|8245.7|8268.6|8243.6|337
1670607900000|2022-12-09 17:45:00|8270.1|8245.1|8269.8|8244.8|8270.6|8245.6|8269.4|8244.4|262
1670608200000|2022-12-09 17:50:00|8270|8245|8269.7|8244.7|8270.9|8245.9|8269.6|8244.6|226
1670608500000|2022-12-09 17:55:00|8269.8|8244.8|8269.6|8244.6|8269.9|8244.9|8269.5|8244.5|141
1670608800000|2022-12-09 18:00:00|8269.7|8244.7|8269.8|8244.8|8270.5|8245.5|8269.5|8244.5|221
1670609100000|2022-12-09 18:05:00|8269.7|8244.7|8270|8245|8270.2|8245.2|8269.2|8244.2|218
1670609400000|2022-12-09 18:10:00|8270.1|8245.1|8270.2|8245.2|8270.6|8245.6|8269.8|8244.8|91
1670609700000|2022-12-09 18:15:00|8270.3|8245.3|8270.2|8245.2|8270.3|8245.3|8269.8|8244.8|127
1670610000000|2022-12-09 18:20:00|8270|8245|8270.4|8245.4|8270.6|8245.6|8269.8|8244.8|110
1670610300000|2022-12-09 18:25:00|8270.3|8245.3|8269.5|8244.5|8270.5|8245.5|8269.4|8244.4|156
1670610600000|2022-12-09 18:30:00|8269.6|8244.6|8269.2|8244.2|8269.6|8244.6|8268.9|8243.9|198
1670610900000|2022-12-09 18:35:00|8269.1|8244.1|8268.9|8243.9|8269.3|8244.3|8268.9|8243.9|157
1670611200000|2022-12-09 18:40:00|8269|8244|8268.7|8243.7|8269.1|8244.1|8268.7|8243.7|76
1670611500000|2022-12-09 18:45:00|8268.8|8243.8|8269.1|8244.1|8269.2|8244.2|8268.6|8243.6|165
1670611800000|2022-12-09 18:50:00|8269|8244|8268.8|8243.8|8269|8244|8268.7|8243.7|85
1670612100000|2022-12-09 18:55:00|8268.9|8243.9|8268.8|8243.8|8269|8244|8268.7|8243.7|18
1670612400000|2022-12-09 19:00:00|8268.9|8243.9|8268.8|8243.8|8269.1|8244.1|8268.7|8243.7|55
1670612700000|2022-12-09 19:05:00|8269.1|8244.1|8268.6|8243.6|8269.1|8244.1|8268.5|8243.5|148
1670613000000|2022-12-09 19:10:00|8268.7|8243.7|8268.5|8243.5|8268.9|8243.9|8268.5|8243.5|73
1670613300000|2022-12-09 19:15:00|8268.6|8243.6|8268.7|8243.7|8268.9|8243.9|8268.3|8243.3|105
1670613600000|2022-12-09 19:20:00|8268.6|8243.6|8268.6|8243.6|8268.8|8243.8|8268.1|8243.1|40
1670613900000|2022-12-09 19:25:00|8268.5|8243.5|8268|8243|8268.6|8243.6|8268|8243|74
1670614200000|2022-12-09 19:30:00|8268.1|8243.1|8268.1|8243.1|8268.3|8243.3|8267.8|8242.8|16
1670614500000|2022-12-09 19:35:00|8268.2|8243.2|8268.2|8243.2|8268.2|8243.2|8268|8243|7
1670614800000|2022-12-09 19:40:00|8268.3|8243.3|8268.4|8243.4|8268.5|8243.5|8268.2|8243.2|11
1670615100000|2022-12-09 19:45:00|8268.3|8243.3|8268.4|8243.4|8268.4|8243.4|8268.3|8243.3|8
1670615400000|2022-12-09 19:50:00|8268.3|8243.3|8267.9|8242.9|8268.4|8243.4|8267.8|8242.8|8
1670615700000|2022-12-09 19:55:00|8267.8|8242.8|8267.8|8242.8|8267.8|8242.8|8267.8|8242.8|1
1670616000000|2022-12-09 20:00:00|8267.9|8242.9|8267.8|8242.8|8267.9|8242.9|8267.8|8242.8|4
1670616300000|2022-12-09 20:05:00|8267.7|8242.7|8266.8|8241.8|8267.7|8242.7|8266.8|8241.8|15
1670616600000|2022-12-09 20:10:00|8266.7|8241.7|8266.6|8241.6|8266.8|8241.8|8266.3|8241.3|15
1670616900000|2022-12-09 20:15:00|8266.4|8241.4|8266.5|8241.5|8266.6|8241.6|8266.1|8241.1|10
1670617200000|2022-12-09 20:20:00|8266.6|8241.6|8266|8241|8266.6|8241.6|8265.8|8240.8|5
1670617500000|2022-12-09 20:25:00|8266.1|8241.1|8266.1|8241.1|8266.2|8241.2|8266|8241|7
1670617800000|2022-12-09 20:30:00|8266.8|8241.8|8267.5|8242.5|8267.6|8242.6|8266.8|8241.8|4
1670618100000|2022-12-09 20:35:00|8267.4|8242.4|8267.4|8242.4|8267.5|8242.5|8267.3|8242.3|5
1670618400000|2022-12-09 20:40:00|8267.3|8242.3|8267.1|8242.1|8267.3|8242.3|8266.7|8241.7|16
1670619000000|2022-12-09 20:50:00|8267|8242|8267.7|8242.7|8267.8|8242.8|8267|8242|25
1670619300000|2022-12-09 20:55:00|8267.6|8242.6|8273.5|8248.5|8273.6|8248.6|8267.4|8242.4|80
1670805000000|2022-12-12 00:30:00|8266.7|8237.7|8266.7|8237.7|8266.7|8237.7|8266.7|8237.7|1
1670806800000|2022-12-12 01:00:00|8267.1|8242.1|8266.9|8241.9|8267.1|8242.1|8266.9|8241.9|3
1670807100000|2022-12-12 01:05:00|8266.8|8241.8|8271.4|8246.4|8276|8251|8266.4|8241.4|80
1670807400000|2022-12-12 01:10:00|8273|8248|8273.3|8248.3|8276|8251|8273|8248|24
1670807700000|2022-12-12 01:15:00|8273.4|8248.4|8273.3|8248.3|8273.4|8248.4|8273.3|8248.3|2
1670808000000|2022-12-12 01:20:00|8273.6|8248.6|8274.9|8249.9|8275.1|8250.1|8273.6|8248.6|18
1670808300000|2022-12-12 01:25:00|8274.4|8249.4|8271|8246|8274.4|8249.4|8271|8246|11
1670808600000|2022-12-12 01:30:00|8271.2|8246.2|8272.9|8247.9|8273.6|8248.6|8271.2|8246.2|29
1670808900000|2022-12-12 01:35:00|8273.1|8248.1|8274.1|8249.1|8274.2|8249.2|8272.8|8247.8|18
1670809200000|2022-12-12 01:40:00|8274.2|8249.2|8273.7|8248.7|8274.2|8249.2|8273.6|8248.6|9
1670809800000|2022-12-12 01:50:00|8273.6|8248.6|8276.4|8251.4|8277.2|8252.2|8273.4|8248.4|21
1670810100000|2022-12-12 01:55:00|8276.5|8251.5|8274.3|8249.3|8277|8252|8274|8249|36
1670810400000|2022-12-12 02:00:00|8274.4|8249.4|8274.9|8249.9|8275.5|8250.5|8273.1|8248.1|36
1670810700000|2022-12-12 02:05:00|8273.6|8248.6|8274.6|8249.6|8275.3|8250.3|8272|8247|43
1670811000000|2022-12-12 02:10:00|8274.7|8249.7|8277.2|8252.2|8277.4|8252.4|8274.4|8249.4|66
1670811300000|2022-12-12 02:15:00|8277.4|8252.4|8277.1|8252.1|8277.4|8252.4|8277.1|8252.1|2
1670811900000|2022-12-12 02:25:00|8277.2|8252.2|8277.3|8252.3|8277.4|8252.4|8277.2|8252.2|4
1670812200000|2022-12-12 02:30:00|8277.4|8252.4|8276.8|8251.8|8277.4|8252.4|8276.8|8251.8|10
1670812500000|2022-12-12 02:35:00|8276.9|8251.9|8277|8252|8277|8252|8276.9|8251.9|4
1670812800000|2022-12-12 02:40:00|8276.8|8251.8|8276.7|8251.7|8276.8|8251.8|8276.7|8251.7|8
1670813100000|2022-12-12 02:45:00|8276.8|8251.8|8275.5|8250.5|8276.8|8251.8|8275.5|8250.5|17
1670813400000|2022-12-12 02:50:00|8275.6|8250.6|8276.5|8251.5|8276.5|8251.5|8275.5|8250.5|25
1670813700000|2022-12-12 02:55:00|8276.4|8251.4|8276.9|8251.9|8277|8252|8276|8251|16
1670814000000|2022-12-12 03:00:00|8277|8252|8277.9|8252.9|8278.3|8253.3|8276.3|8251.3|50
1670814300000|2022-12-12 03:05:00|8278|8253|8277|8252|8278|8253|8275.9|8250.9|33
1670814600000|2022-12-12 03:10:00|8276.9|8251.9|8277.6|8252.6|8277.7|8252.7|8276.9|8251.9|14
1670814900000|2022-12-12 03:15:00|8277.7|8252.7|8277.6|8252.6|8277.7|8252.7|8275.7|8250.7|12
1670815200000|2022-12-12 03:20:00|8277.7|8252.7|8279.3|8254.3|8279.4|8254.4|8277.7|8252.7|57
1670815500000|2022-12-12 03:25:00|8279.4|8254.4|8279.8|8254.8|8279.8|8254.8|8279.3|8254.3|7
1670815800000|2022-12-12 03:30:00|8279.7|8254.7|8289.1|8264.1|8290.4|8265.4|8279.7|8254.7|445
1670816100000|2022-12-12 03:35:00|8289|8264|8291.8|8266.8|8295.6|8272.8|8286.2|8264|307
1670816400000|2022-12-12 03:40:00|8291.7|8266.7|8287.4|8272.4|8291.9|8272.7|8284.4|8264.4|192
1670816700000|2022-12-12 03:45:00|8287.2|8272.2|8286.9|8271.9|8290.2|8274.8|8284.2|8265.2|186
1670817000000|2022-12-12 03:50:00|8287|8272|8284.6|8269.6|8288|8273|8284.5|8269.5|84
1670817300000|2022-12-12 03:55:00|8284.5|8269.5|8283.1|8268.1|8289.7|8270.1|8283|8264.5|91
1670817600000|2022-12-12 04:00:00|8283.2|8268.2|8285.9|8270.9|8286.9|8271|8281|8261.9|129
1670817900000|2022-12-12 04:05:00|8285.8|8270.8|8284.6|8269.6|8286|8271|8283.9|8268.9|60
1670818200000|2022-12-12 04:10:00|8284.8|8269.8|8283.8|8268.8|8290.2|8269.9|8283.8|8264.5|39
1670818500000|2022-12-12 04:15:00|8283.7|8268.7|8289.2|8264.2|8290.3|8270.3|8282.7|8264.2|117
1670818800000|2022-12-12 04:20:00|8289.3|8264.3|8291.5|8266.5|8291.5|8271.9|8285.2|8264.3|95
1670819100000|2022-12-12 04:25:00|8286.6|8271.6|8291.9|8266.9|8292.4|8272.3|8286.5|8266.8|55
1670819400000|2022-12-12 04:30:00|8292|8267|8287.9|8272.9|8292.3|8273|8286.3|8266.2|58
1670819700000|2022-12-12 04:35:00|8288|8273|8287.1|8272.1|8288.1|8273.1|8287|8272|51
1670820000000|2022-12-12 04:40:00|8287.2|8272.2|8290.9|8265.9|8291.3|8272.3|8285.8|8265.9|48
1670820300000|2022-12-12 04:45:00|8291|8266|8291.3|8266.3|8291.4|8266.4|8290.9|8265.9|17
1670820600000|2022-12-12 04:50:00|8291.2|8266.2|8286.5|8271.5|8292.2|8271.7|8285.4|8265.9|67
1670820900000|2022-12-12 04:55:00|8286.6|8271.6|8292.1|8267.1|8292.3|8271.6|8286.6|8266.2|35
1670821200000|2022-12-12 05:00:00|8292.2|8267.2|8292|8267|8292.5|8272.3|8286.6|8266.3|45
1670821500000|2022-12-12 05:05:00|8291.9|8266.9|8289|8274|8293.2|8274.6|8287|8266.6|71
1670821800000|2022-12-12 05:10:00|8289.1|8274.1|8294.4|8279.4|8294.4|8279.4|8287.7|8272.7|125
1670822100000|2022-12-12 05:15:00|8294.6|8279.6|8293|8278|8300.4|8281|8292.5|8272.5|126
1670822400000|2022-12-12 05:20:00|8292.9|8277.9|8292.9|8277.9|8292.9|8277.9|8290.8|8275.8|59
1670822700000|2022-12-12 05:25:00|8293|8278|8295.5|8280.5|8296|8281|8293|8278|100
1670823000000|2022-12-12 05:30:00|8295.4|8280.4|8295.2|8280.2|8295.4|8280.4|8293.8|8278.8|96
1670823300000|2022-12-12 05:35:00|8295.3|8280.3|8296.4|8281.4|8302.1|8283.4|8294.6|8277.1|155
1670823600000|2022-12-12 05:40:00|8296.3|8281.3|8295.1|8280.1|8300.2|8281.6|8294.6|8275.2|88
1670823900000|2022-12-12 05:45:00|8295.5|8280.5|8295|8280|8295.8|8280.8|8294.8|8279.8|59
1670824200000|2022-12-12 05:50:00|8295.1|8280.1|8295.3|8280.3|8295.7|8280.7|8294.9|8279.9|49
1670824500000|2022-12-12 05:55:00|8295.4|8280.4|8294.5|8279.5|8296.3|8281.3|8294|8279|82
1670824800000|2022-12-12 06:00:00|8294.6|8279.6|8291.7|8276.7|8295.4|8280.4|8291.3|8276.3|106
1670825100000|2022-12-12 06:05:00|8291.8|8276.8|8287.9|8272.9|8295.5|8276.8|8287.9|8268.9|101
1670825400000|2022-12-12 06:10:00|8288|8273|8287.7|8272.7|8288.8|8273.8|8287.4|8272.4|139
1670825700000|2022-12-12 06:15:00|8287.6|8272.6|8285|8270|8288.3|8273.3|8284.7|8269.7|71
1670826000000|2022-12-12 06:20:00|8284.9|8269.9|8288.5|8273.5|8288.5|8273.5|8284.9|8269.9|50
1670826300000|2022-12-12 06:25:00|8288.6|8273.6|8288.2|8273.2|8289|8274|8287.9|8272.9|73
1670826600000|2022-12-12 06:30:00|8288.3|8273.3|8286.4|8271.4|8288.3|8273.3|8286.1|8271.1|62
1670826900000|2022-12-12 06:35:00|8286.3|8271.3|8285.4|8270.4|8286.3|8271.3|8284.8|8269.8|65
1670827200000|2022-12-12 06:40:00|8285.3|8270.3|8280.6|8265.6|8286|8271|8279.9|8264.9|155
1670827500000|2022-12-12 06:45:00|8280.4|8265.4|8278.6|8263.6|8284|8266.1|8276.2|8258.6|177
1670827800000|2022-12-12 06:50:00|8278.5|8263.5|8278.5|8263.5|8286.1|8265.8|8277.8|8260.3|174
1670828100000|2022-12-12 06:55:00|8278.7|8263.7|8279.9|8264.9|8281.8|8266.8|8277.3|8262.3|151
1670828400000|2022-12-12 07:00:00|8279.8|8264.8|8276.7|8261.7|8280.4|8265.4|8276.5|8261.5|139
1670828700000|2022-12-12 07:05:00|8276.6|8261.6|8284.3|8259.3|8284.7|8265.1|8276.5|8259.3|131
1670829000000|2022-12-12 07:10:00|8284.4|8259.4|8280|8265|8285.3|8265.1|8279.3|8259|90
1670829300000|2022-12-12 07:15:00|8279.9|8264.9|8278.7|8263.7|8284.2|8265.1|8278.5|8259.2|84
1670829600000|2022-12-12 07:20:00|8278.6|8263.6|8279.3|8264.3|8280.1|8265.1|8278.4|8263.4|69
1670829900000|2022-12-12 07:25:00|8279.2|8264.2|8281.5|8256.5|8284.5|8264.5|8277.8|8256.5|135
1670830200000|2022-12-12 07:30:00|8281.6|8256.6|8280.9|8255.9|8281.6|8261.3|8271.8|8254.2|163
1670830500000|2022-12-12 07:35:00|8280.8|8255.8|8275.4|8260.4|8281.9|8261.4|8275.4|8254.8|111
1670830800000|2022-12-12 07:40:00|8275.5|8260.5|8280.3|8255.3|8280.6|8261.3|8274.3|8254.3|90
1670831100000|2022-12-12 07:45:00|8280.4|8255.4|8280.1|8255.1|8281.3|8261.8|8272.4|8252.4|129
1670831400000|2022-12-12 07:50:00|8280.2|8255.2|8281.5|8256.5|8282|8257|8278.6|8253.6|101
1670831700000|2022-12-12 07:55:00|8281.2|8256.2|8281.7|8256.7|8283.1|8261.8|8276.3|8255|162
1670832000000|2022-12-12 08:00:00|8281.6|8256.6|8286.1|8261.1|8286.6|8261.6|8281.1|8256.1|180
1670832300000|2022-12-12 08:05:00|8285.9|8260.9|8277.6|8262.6|8286.6|8264.3|8277.5|8258.7|102
1670832600000|2022-12-12 08:10:00|8277.5|8262.5|8283.9|8258.9|8284|8264.2|8277.4|8257.7|107
1670832900000|2022-12-12 08:15:00|8284|8259|8284.5|8259.5|8285.1|8260.1|8283.8|8258.8|69
1670833200000|2022-12-12 08:20:00|8284.4|8259.4|8283.8|8258.8|8285.3|8260.3|8283.7|8258.7|85
1670833500000|2022-12-12 08:25:00|8283.7|8258.7|8285.3|8260.3|8285.9|8264.5|8277.6|8257.3|151
1670833800000|2022-12-12 08:30:00|8285.2|8260.2|8283.4|8258.4|8285.8|8266.2|8279.2|8258.2|93
1670834100000|2022-12-12 08:35:00|8283.5|8258.5|8273.8|8258.8|8283.8|8259.9|8273.7|8253.7|171
1670834400000|2022-12-12 08:40:00|8273.7|8258.7|8278.9|8253.9|8279.1|8259.9|8273|8253.1|112
1670834700000|2022-12-12 08:45:00|8279|8254|8279.8|8254.8|8281.1|8256.1|8279|8254|65
1670835000000|2022-12-12 08:50:00|8279.9|8254.9|8277.1|8262.1|8282|8262.3|8276.6|8254.9|56
1670835300000|2022-12-12 08:55:00|8277.2|8262.2|8283.6|8258.6|8284.4|8264.2|8277|8258.1|98
1670835600000|2022-12-12 09:00:00|8283.7|8258.7|8283.2|8258.2|8284|8259|8281.9|8256.9|63
1670835900000|2022-12-12 09:05:00|8283.3|8258.3|8283.3|8258.3|8284.3|8259.3|8282.9|8257.9|78
1670836200000|2022-12-12 09:10:00|8283.4|8258.4|8284.4|8259.4|8284.4|8259.4|8283.1|8258.1|50
1670836500000|2022-12-12 09:15:00|8284.3|8259.3|8280.4|8265.4|8284.8|8265.5|8277.8|8258.8|72
1670836800000|2022-12-12 09:20:00|8280.5|8265.5|8286.2|8261.2|8286.3|8266.1|8280.5|8260.2|68
1670837100000|2022-12-12 09:25:00|8286.3|8261.3|8281.7|8266.7|8286.8|8266.9|8281|8261|74
1670837400000|2022-12-12 09:30:00|8281.9|8266.9|8280.2|8265.2|8286|8267.1|8279.9|8260.2|100
1670837700000|2022-12-12 09:35:00|8280.1|8265.1|8283|8258|8283.6|8265.5|8275.5|8255.2|168
1670838000000|2022-12-12 09:40:00|8283.3|8258.3|8281.5|8256.5|8284|8259|8281.3|8256.3|75
1670838300000|2022-12-12 09:45:00|8281.4|8256.4|8280.6|8255.6|8281.5|8261|8274.6|8254.7|137
1670838600000|2022-12-12 09:50:00|8280.7|8255.7|8276.2|8261.2|8280.8|8261.4|8273.9|8253.5|108
1670838900000|2022-12-12 09:55:00|8276.1|8261.1|8276.9|8261.9|8281.8|8261.9|8275.6|8256.2|78
1670839200000|2022-12-12 10:00:00|8276.8|8261.8|8276.9|8261.9|8282.7|8262.3|8276.7|8256.8|48
1670839500000|2022-12-12 10:05:00|8276.8|8261.8|8276|8261|8277.4|8262.4|8275.9|8260.9|38
1670839800000|2022-12-12 10:10:00|8276.1|8261.1|8276.1|8261.1|8276.4|8261.4|8275.6|8260.6|69
1670840100000|2022-12-12 10:15:00|8276.2|8261.2|8276.9|8261.9|8277.6|8262.6|8276.1|8261.1|37
1670840400000|2022-12-12 10:20:00|8276.8|8261.8|8276|8261|8281.5|8261.8|8275.1|8255.6|65
1670840700000|2022-12-12 10:25:00|8275.9|8260.9|8276.6|8261.6|8276.8|8261.8|8275.1|8260.1|35
1670841000000|2022-12-12 10:30:00|8276.5|8261.5|8275.1|8260.1|8276.7|8261.7|8275|8260|47
1670841300000|2022-12-12 10:35:00|8275|8260|8275.2|8260.2|8275.5|8260.5|8274.2|8259.2|97
1670841600000|2022-12-12 10:40:00|8275.1|8260.1|8273.9|8258.9|8275.4|8260.4|8273.1|8258.1|72
1670841900000|2022-12-12 10:45:00|8274|8259|8273.8|8258.8|8278.9|8259.2|8273.4|8253.5|41
1670842200000|2022-12-12 10:50:00|8273.9|8258.9|8279.3|8254.3|8279.6|8259.8|8273.6|8254.3|48
1670842500000|2022-12-12 10:55:00|8279.2|8254.2|8279.9|8254.9|8281.1|8256.1|8279.1|8254.1|45
1670842800000|2022-12-12 11:00:00|8280|8255|8280.6|8255.6|8281.3|8256.3|8280|8255|33
1670843100000|2022-12-12 11:05:00|8280.7|8255.7|8281.4|8256.4|8281.5|8256.5|8280.6|8255.6|24
1670843400000|2022-12-12 11:10:00|8281.3|8256.3|8281.8|8256.8|8282.3|8257.3|8281.1|8256.1|54
1670843700000|2022-12-12 11:15:00|8281.7|8256.7|8281.7|8256.7|8282.4|8257.4|8281.4|8256.4|63
1670844000000|2022-12-12 11:20:00|8281.3|8256.3|8281.8|8256.8|8281.8|8256.8|8281.3|8256.3|18
1670844300000|2022-12-12 11:25:00|8281.7|8256.7|8282.4|8257.4|8282.4|8262.2|8276.6|8256.7|53
1670844600000|2022-12-12 11:30:00|8282.3|8257.3|8282|8257|8282.4|8257.4|8281.9|8256.9|19
1670844900000|2022-12-12 11:35:00|8282.1|8257.1|8282.3|8257.3|8282.9|8257.9|8282.1|8257.1|12
1670845200000|2022-12-12 11:40:00|8282.4|8257.4|8282.6|8257.6|8283|8258|8282.3|8257.3|15
1670845500000|2022-12-12 11:45:00|8282.7|8257.7|8283.3|8258.3|8283.4|8258.4|8282.5|8257.5|20
1670845800000|2022-12-12 11:50:00|8283.7|8258.7|8284.9|8259.9|8285.3|8260.3|8283.7|8258.7|49
1670846100000|2022-12-12 11:55:00|8285.1|8260.1|8280.2|8265.2|8285.5|8265.4|8280.2|8260.1|20
1670846400000|2022-12-12 12:00:00|8280.3|8265.3|8286.1|8261.1|8286.6|8266.6|8280.3|8260.9|39
1670846700000|2022-12-12 12:05:00|8286.2|8261.2|8286.8|8261.8|8286.9|8266.9|8281.1|8261|23
1670847000000|2022-12-12 12:10:00|8286.7|8261.7|8285.8|8260.8|8286.7|8261.7|8285.7|8260.7|39
1670847300000|2022-12-12 12:15:00|8285.7|8260.7|8285.3|8260.3|8285.7|8260.7|8285.2|8260.2|36
1670847600000|2022-12-12 12:20:00|8285.2|8260.2|8285.5|8260.5|8285.8|8260.8|8285.2|8260.2|26
1670847900000|2022-12-12 12:25:00|8285.6|8260.6|8286.9|8261.9|8287|8262|8285.3|8260.3|22
1670848200000|2022-12-12 12:30:00|8287.1|8262.1|8287|8262|8287.1|8267.2|8281.4|8261.4|36
1670848500000|2022-12-12 12:35:00|8282|8267|8287.1|8262.1|8287.5|8267.6|8282|8261.9|15
1670848800000|2022-12-12 12:40:00|8287|8262|8287|8262|8287|8262|8287|8262|1
1670849100000|2022-12-12 12:45:00|8287.1|8262.1|8287.6|8262.6|8287.8|8267.7|8282.5|8262.1|30
1670849400000|2022-12-12 12:50:00|8287.7|8262.7|8287.3|8262.3|8287.8|8262.8|8287.3|8262.3|17
1670849700000|2022-12-12 12:55:00|8287.4|8262.4|8287.7|8262.7|8287.9|8262.9|8287.3|8262.3|53
1670850000000|2022-12-12 13:00:00|8282.8|8267.8|8288.7|8263.7|8288.8|8267.8|8282.8|8262.5|89
1670850300000|2022-12-12 13:05:00|8288.6|8263.6|8287.8|8262.8|8288.6|8263.6|8287.6|8262.6|50
1670850600000|2022-12-12 13:10:00|8287.9|8262.9|8288.4|8263.4|8288.5|8263.5|8287.6|8262.6|64
1670850900000|2022-12-12 13:15:00|8288.3|8263.3|8288.4|8263.4|8288.6|8263.6|8288.3|8263.3|25
1670851200000|2022-12-12 13:20:00|8288.2|8263.2|8289.5|8264.5|8289.9|8264.9|8288.2|8263.2|78
1670851500000|2022-12-12 13:25:00|8289.6|8264.6|8288.6|8263.6|8289.7|8269.6|8283.6|8263.6|48
1670851800000|2022-12-12 13:30:00|8288.7|8263.7|8288.6|8263.6|8289|8264|8288.1|8263.1|167
1670852100000|2022-12-12 13:35:00|8288.5|8263.5|8281.5|8266.5|8288.6|8266.5|8281.1|8260.9|42
1670852400000|2022-12-12 13:40:00|8286.6|8261.6|8281.8|8266.8|8287.3|8267.1|8281.1|8260.8|50
1670852700000|2022-12-12 13:45:00|8281.7|8266.7|8280.2|8265.2|8286.3|8266.8|8280.2|8260.9|55
1670853000000|2022-12-12 13:50:00|8280.1|8265.1|8279.2|8264.2|8280.5|8265.5|8278.9|8263.9|33
1670853300000|2022-12-12 13:55:00|8279.3|8264.3|8279.4|8264.4|8284.7|8265|8278.9|8259.4|79
1670853600000|2022-12-12 14:00:00|8279.3|8264.3|8279.4|8264.4|8280.4|8265.4|8279.2|8264.2|48
1670853900000|2022-12-12 14:05:00|8279.5|8264.5|8279.2|8264.2|8279.5|8264.5|8279.1|8264.1|16
1670854200000|2022-12-12 14:10:00|8279.1|8264.1|8287|8262|8287.4|8266.2|8279.1|8259.5|68
1670854500000|2022-12-12 14:15:00|8287.1|8262.1|8285.6|8260.6|8287.1|8262.1|8285.2|8260.2|82
1670854800000|2022-12-12 14:20:00|8285.8|8260.8|8285.1|8260.1|8285.9|8260.9|8284.5|8259.5|30
1670855100000|2022-12-12 14:25:00|8285|8260|8285.1|8260.1|8285.6|8260.6|8283.3|8258.3|64
1670855400000|2022-12-12 14:30:00|8285.2|8260.2|8285.1|8260.1|8285.8|8260.8|8284.5|8259.5|129
1670855700000|2022-12-12 14:35:00|8285|8260|8288.6|8263.6|8288.7|8263.7|8285|8260|83
1670856000000|2022-12-12 14:40:00|8288.4|8263.4|8289.7|8264.7|8289.7|8264.7|8288.2|8263.2|90
1670856300000|2022-12-12 14:45:00|8289.8|8264.8|8287.8|8262.8|8290|8265|8287.5|8262.5|91
1670856600000|2022-12-12 14:50:00|8287.7|8262.7|8288.7|8263.7|8288.8|8263.8|8287.7|8262.7|70
1670856900000|2022-12-12 14:55:00|8288.8|8263.8|8287.5|8262.5|8288.8|8263.8|8287.5|8262.5|77
1670857200000|2022-12-12 15:00:00|8287.6|8262.6|8288.5|8263.5|8288.7|8263.7|8287.5|8262.5|33
1670857500000|2022-12-12 15:05:00|8288.6|8263.6|8287.8|8262.8|8288.6|8263.6|8287.8|8262.8|22
1670857800000|2022-12-12 15:10:00|8287.9|8262.9|8284|8259|8287.9|8262.9|8283.1|8258.1|72
1670858100000|2022-12-12 15:15:00|8283.9|8258.9|8279.9|8264.9|8284.9|8265|8279.3|8258.9|56
1670858400000|2022-12-12 15:20:00|8280|8265|8285.4|8260.4|8286|8265.5|8279.9|8260.1|75
1670858700000|2022-12-12 15:25:00|8285.5|8260.5|8286.6|8261.6|8287.1|8262.1|8285.3|8260.3|89
1670859000000|2022-12-12 15:30:00|8286.5|8261.5|8288.1|8263.1|8288.2|8263.2|8285.9|8260.9|126
1670859300000|2022-12-12 15:35:00|8288.2|8263.2|8289.5|8264.5|8289.6|8264.6|8287.8|8262.8|98
1670859600000|2022-12-12 15:40:00|8289.6|8264.6|8289.5|8264.5|8290.5|8265.5|8289.5|8264.5|73
1670859900000|2022-12-12 15:45:00|8289.6|8264.6|8290.3|8265.3|8290.3|8265.3|8289.4|8264.4|68
1670860200000|2022-12-12 15:50:00|8290.4|8265.4|8291.1|8266.1|8291.1|8266.1|8290.4|8265.4|106
1670860500000|2022-12-12 15:55:00|8291|8266|8293.4|8268.4|8293.4|8268.4|8290.8|8265.8|102
1670860800000|2022-12-12 16:00:00|8293.6|8268.6|8295.5|8270.5|8295.8|8270.8|8293.1|8268.1|122
1670861100000|2022-12-12 16:05:00|8295.4|8270.4|8295.4|8270.4|8295.7|8270.7|8295|8270|21
1670861400000|2022-12-12 16:10:00|8295.5|8270.5|8295.7|8270.7|8295.9|8270.9|8295.1|8270.1|39
1670861700000|2022-12-12 16:15:00|8295.8|8270.8|8295.7|8270.7|8296.1|8271.1|8295.6|8270.6|22
1670862000000|2022-12-12 16:20:00|8295.6|8270.6|8296|8271|8296|8271|8295.6|8270.6|15
1670862300000|2022-12-12 16:25:00|8296.1|8271.1|8295.8|8270.8|8296.1|8276.1|8290.3|8270|50
1670862600000|2022-12-12 16:30:00|8295.7|8270.7|8295.7|8270.7|8295.9|8270.9|8295.5|8270.5|22
1670862900000|2022-12-12 16:35:00|8295.8|8270.8|8296|8271|8296.1|8271.1|8295.1|8270.1|20
1670863200000|2022-12-12 16:40:00|8296.1|8271.1|8296.9|8271.9|8297|8272|8295.9|8270.9|11
1670863500000|2022-12-12 16:45:00|8297|8272|8296.6|8271.6|8297|8272|8296.1|8271.1|25
1670863800000|2022-12-12 16:50:00|8296.7|8271.7|8291.8|8276.8|8296.9|8277.7|8291.4|8271.4|36
1670864100000|2022-12-12 16:55:00|8291.9|8276.9|8296.7|8271.7|8296.8|8277|8291.9|8271|15
1670864400000|2022-12-12 17:00:00|8296.6|8271.6|8295.9|8270.9|8296.9|8271.9|8295.9|8270.9|14
1670864700000|2022-12-12 17:05:00|8296|8271|8296.1|8271.1|8296.1|8271.1|8296|8271|2
1670865000000|2022-12-12 17:10:00|8296.2|8271.2|8296.3|8271.3|8296.3|8271.3|8296.1|8271.1|6
1670865300000|2022-12-12 17:15:00|8296.2|8271.2|8295.7|8270.7|8296.4|8271.4|8295.7|8270.7|11
1670865600000|2022-12-12 17:20:00|8295.6|8270.6|8296.4|8271.4|8296.5|8271.5|8295.6|8270.6|26
1670865900000|2022-12-12 17:25:00|8296.5|8271.5|8296.5|8271.5|8296.7|8271.7|8296.5|8271.5|7
1670866200000|2022-12-12 17:30:00|8296.4|8271.4|8296.3|8271.3|8296.4|8271.4|8296.3|8271.3|2
1670866500000|2022-12-12 17:35:00|8296.4|8271.4|8296.3|8271.3|8296.5|8271.5|8296.2|8271.2|13
1670866800000|2022-12-12 17:40:00|8296.4|8271.4|8296.3|8271.3|8296.5|8271.5|8296.3|8271.3|10
1670867100000|2022-12-12 17:45:00|8296.4|8271.4|8296.3|8271.3|8296.5|8271.5|8296.2|8271.2|7
1670867400000|2022-12-12 17:50:00|8296.2|8271.2|8296|8271|8296.4|8271.4|8296|8271|21
1670867700000|2022-12-12 17:55:00|8296.1|8271.1|8295.2|8270.2|8296.1|8271.1|8295.1|8270.1|34
1670868000000|2022-12-12 18:00:00|8295.1|8270.1|8296.2|8271.2|8296.5|8271.5|8294.8|8269.8|42
1670868300000|2022-12-12 18:05:00|8296.1|8271.1|8296.4|8271.4|8297.2|8272.2|8296.1|8271.1|20
1670868600000|2022-12-12 18:10:00|8296.5|8271.5|8296.6|8271.6|8296.6|8271.6|8296.5|8271.5|2
1670868900000|2022-12-12 18:15:00|8296.7|8271.7|8296.6|8271.6|8296.7|8271.7|8296.6|8271.6|24
1670869200000|2022-12-12 18:20:00|8296.7|8271.7|8296.6|8271.6|8296.7|8271.7|8296.5|8271.5|12
1670869500000|2022-12-12 18:25:00|8296.7|8271.7|8296.6|8271.6|8296.8|8271.8|8296.5|8271.5|32
1670869800000|2022-12-12 18:30:00|8296.7|8271.7|8296.6|8271.6|8296.8|8271.8|8296.6|8271.6|34
1670870100000|2022-12-12 18:35:00|8296.7|8271.7|8296.6|8271.6|8296.7|8271.7|8296.6|8271.6|6
1670871000000|2022-12-12 18:50:00|8296.5|8271.5|8296.5|8271.5|8296.6|8271.6|8296.5|8271.5|3
1670871300000|2022-12-12 18:55:00|8296.6|8271.6|8296.2|8271.2|8296.6|8271.6|8296|8271|23
1670871600000|2022-12-12 19:00:00|8295.7|8270.7|8296.4|8271.4|8296.7|8271.7|8295.7|8270.7|50
1670871900000|2022-12-12 19:05:00|8296.3|8271.3|8297.4|8272.4|8297.4|8272.4|8296.3|8271.3|65
1670872200000|2022-12-12 19:10:00|8297.2|8272.2|8296.9|8271.9|8297.4|8277|8292|8271.7|47
1670872500000|2022-12-12 19:15:00|8296.8|8271.8|8296.9|8271.9|8297|8272|8296.8|8271.8|8
1670872800000|2022-12-12 19:20:00|8296.8|8271.8|8296.9|8271.9|8297.1|8272.1|8296.8|8271.8|12
1670873100000|2022-12-12 19:25:00|8296.8|8271.8|8296.3|8271.3|8297|8272|8296.2|8271.2|41
1670873400000|2022-12-12 19:30:00|8296.2|8271.2|8296.5|8271.5|8296.7|8271.7|8296.2|8271.2|8
1670873700000|2022-12-12 19:35:00|8296.6|8271.6|8296.6|8271.6|8296.7|8271.7|8296.5|8271.5|5
1670874000000|2022-12-12 19:40:00|8296.5|8271.5|8296.5|8271.5|8296.6|8271.6|8296.1|8271.1|15
1670874300000|2022-12-12 19:45:00|8296.3|8271.3|8295.6|8270.6|8296.5|8271.5|8295.6|8270.6|46
1670874600000|2022-12-12 19:50:00|8295.7|8270.7|8295.5|8270.5|8295.9|8270.9|8295.4|8270.4|15
1670874900000|2022-12-12 19:55:00|8295.9|8270.9|8296.1|8271.1|8296.3|8271.3|8294.9|8269.9|32
1670875200000|2022-12-12 20:00:00|8296.2|8271.2|8296.2|8271.2|8296.3|8271.3|8296.1|8271.1|5
1670875500000|2022-12-12 20:05:00|8296.1|8271.1|8296.3|8271.3|8296.3|8271.3|8296.1|8271.1|9
1670875800000|2022-12-12 20:10:00|8296.2|8271.2|8296.4|8271.4|8296.4|8271.4|8296|8271|26
1670876100000|2022-12-12 20:15:00|8296.3|8271.3|8296.4|8271.4|8296.5|8271.5|8296.2|8271.2|7
1670876400000|2022-12-12 20:20:00|8296.3|8271.3|8296.3|8271.3|8296.3|8271.3|8296.3|8271.3|1
1670876700000|2022-12-12 20:25:00|8296.2|8271.2|8295.9|8270.9|8296.4|8271.4|8295.9|8270.9|9
1670877000000|2022-12-12 20:30:00|8295.8|8270.8|8293.4|8268.4|8295.8|8270.8|8293.3|8268.3|13
1670877300000|2022-12-12 20:35:00|8293.3|8268.3|8291.3|8266.3|8293.4|8268.4|8290.9|8265.9|21
1670877600000|2022-12-12 20:40:00|8291.2|8266.2|8292.9|8267.9|8292.9|8267.9|8291|8266|23
1670877900000|2022-12-12 20:45:00|8292.8|8267.8|8292.9|8267.9|8293.3|8268.3|8292.5|8267.5|30
1670878200000|2022-12-12 20:50:00|8292.8|8267.8|8293.4|8268.4|8298.1|8273.1|8292.8|8267.8|34
1670878500000|2022-12-12 20:55:00|8293.5|8268.5|8293.6|8268.6|8293.6|8268.6|8293.4|8268.4|9
1670891400000|2022-12-13 00:30:00|8294|8265|8294|8265|8294|8265|8294|8265|1
1670893200000|2022-12-13 01:00:00|8290.7|8265.7|8290.3|8265.3|8290.7|8265.7|8290.3|8265.3|6
1670893500000|2022-12-13 01:05:00|8290.4|8265.4|8290.3|8265.3|8290.4|8265.4|8290.3|8265.3|2
1670893800000|2022-12-13 01:10:00|8290.7|8265.7|8292.9|8267.9|8293.5|8268.5|8290.7|8265.7|34
1670894100000|2022-12-13 01:15:00|8292.8|8267.8|8292.8|8267.8|8292.8|8267.8|8292.7|8267.7|3
1670894400000|2022-12-13 01:20:00|8292.7|8267.7|8292.7|8267.7|8292.7|8267.7|8292.7|8267.7|1
1670894700000|2022-12-13 01:25:00|8292.8|8267.8|8292.3|8267.3|8292.9|8267.9|8292.2|8267.2|5
1670895000000|2022-12-13 01:30:00|8292.4|8267.4|8292.3|8267.3|8292.4|8267.4|8292.3|8267.3|2
1670895300000|2022-12-13 01:35:00|8292.1|8267.1|8291.9|8266.9|8292.1|8267.1|8291.9|8266.9|8
1670895600000|2022-12-13 01:40:00|8292|8267|8292.1|8267.1|8292.1|8267.1|8291.9|8266.9|3
1670895900000|2022-12-13 01:45:00|8292.3|8267.3|8292.4|8267.4|8292.4|8267.4|8292.3|8267.3|12
1670896200000|2022-12-13 01:50:00|8292.1|8267.1|8291.4|8266.4|8292.1|8267.1|8291.4|8266.4|10
1670896500000|2022-12-13 01:55:00|8291.6|8266.6|8292.5|8267.5|8292.6|8267.6|8291.6|8266.6|20
1670896800000|2022-12-13 02:00:00|8292.4|8267.4|8292.1|8267.1|8292.4|8267.4|8292.1|8267.1|6
1670897100000|2022-12-13 02:05:00|8291.9|8266.9|8291.7|8266.7|8291.9|8266.9|8291.6|8266.6|5
1670897400000|2022-12-13 02:10:00|8291.6|8266.6|8291.5|8266.5|8291.6|8266.6|8291.5|8266.5|2
1670898300000|2022-12-13 02:25:00|8291.9|8266.9|8291.9|8266.9|8292.4|8267.4|8291.5|8266.5|31
1670898600000|2022-12-13 02:30:00|8291.8|8266.8|8291.8|8266.8|8292|8267|8291.6|8266.6|17
1670898900000|2022-12-13 02:35:00|8291.7|8266.7|8291.7|8266.7|8291.9|8266.9|8291.7|8266.7|19
1670899200000|2022-12-13 02:40:00|8291.8|8266.8|8290.9|8265.9|8291.8|8266.8|8290.7|8265.7|9
1670899800000|2022-12-13 02:50:00|8290.8|8265.8|8290.6|8265.6|8290.8|8265.8|8290.6|8265.6|3
1670900400000|2022-12-13 03:00:00|8290.7|8265.7|8292|8267|8292|8267|8290.7|8265.7|15
1670900700000|2022-12-13 03:05:00|8292.1|8267.1|8290.4|8265.4|8293|8268|8290.4|8265.4|19
1670901000000|2022-12-13 03:10:00|8290.5|8265.5|8290.5|8265.5|8291.2|8266.2|8290.3|8265.3|24
1670901300000|2022-12-13 03:15:00|8290.6|8265.6|8291|8266|8291.8|8266.8|8290.1|8265.1|45
1670901600000|2022-12-13 03:20:00|8291.1|8266.1|8291.1|8266.1|8291.3|8266.3|8291|8266|23
1670901900000|2022-12-13 03:25:00|8291|8266|8292.1|8267.1|8292.3|8267.3|8290.7|8265.7|24
1670902200000|2022-12-13 03:30:00|8292|8267|8288.9|8263.9|8293.7|8268.7|8288.5|8263.5|249
1670902500000|2022-12-13 03:35:00|8289.1|8264.1|8287.2|8272.2|8291.7|8272.5|8286.7|8264|129
1670902800000|2022-12-13 03:40:00|8287.1|8272.1|8295.1|8270.1|8297.1|8277.7|8286.9|8268.5|208
1670903100000|2022-12-13 03:45:00|8295|8270|8293.9|8268.9|8296.1|8276.1|8291|8268.9|116
1670903400000|2022-12-13 03:50:00|8294|8269|8288.7|8273.7|8294.3|8274.4|8288.4|8268.5|73
1670903700000|2022-12-13 03:55:00|8288.6|8273.6|8287.8|8272.8|8288.9|8273.9|8286.2|8271.2|149
1670904000000|2022-12-13 04:00:00|8287.9|8272.9|8287.9|8272.9|8289|8274|8287.7|8272.7|64
1670904300000|2022-12-13 04:05:00|8287.7|8272.7|8289.3|8274.3|8290.2|8275.2|8287.1|8272.1|84
1670904600000|2022-12-13 04:10:00|8289.5|8274.5|8292.2|8277.2|8292.6|8277.6|8289.5|8274.5|112
1670904900000|2022-12-13 04:15:00|8292|8277|8292.1|8277.1|8296.2|8277.7|8290.7|8271.2|99
1670905200000|2022-12-13 04:20:00|8292.2|8277.2|8292.4|8277.4|8292.5|8277.5|8291.4|8276.4|85
1670905500000|2022-12-13 04:25:00|8292.3|8277.3|8295.1|8280.1|8295.6|8280.6|8292.3|8277.3|165
1670905800000|2022-12-13 04:30:00|8295|8280|8295.4|8280.4|8296.6|8281.6|8294.1|8279.1|143
1670906100000|2022-12-13 04:35:00|8295.6|8280.6|8293.6|8278.6|8295.9|8280.9|8292.9|8277.9|125
1670906400000|2022-12-13 04:40:00|8293.7|8278.7|8293.3|8278.3|8294.5|8279.5|8291.9|8276.9|87
1670906700000|2022-12-13 04:45:00|8293.1|8278.1|8292.1|8277.1|8293.8|8278.8|8292.1|8277.1|74
1670907000000|2022-12-13 04:50:00|8292.2|8277.2|8290.5|8275.5|8292.2|8277.2|8290.4|8275.4|67
1670907300000|2022-12-13 04:55:00|8290.3|8275.3|8289.5|8274.5|8290.4|8275.4|8288.6|8273.6|98
1670907600000|2022-12-13 05:00:00|8289.6|8274.6|8286.7|8271.7|8290.4|8275.4|8285.8|8270.8|121
1670907900000|2022-12-13 05:05:00|8286.8|8271.8|8285|8270|8287.9|8272.9|8284.7|8269.7|138
1670908200000|2022-12-13 05:10:00|8284.9|8269.9|8287|8272|8287.2|8272.2|8284.9|8269.9|64
1670908500000|2022-12-13 05:15:00|8287.1|8272.1|8286.9|8271.9|8287.5|8272.5|8286.2|8271.2|74
1670908800000|2022-12-13 05:20:00|8287|8272|8285.9|8270.9|8287.3|8272.3|8283.5|8268.5|108
1670909100000|2022-12-13 05:25:00|8286|8271|8283.7|8268.7|8287.2|8272.2|8283.7|8268.7|118
1670909400000|2022-12-13 05:30:00|8283.8|8268.8|8284.9|8269.9|8285.3|8270.3|8282.6|8267.6|135
1670909700000|2022-12-13 05:35:00|8285|8270|8292.6|8267.6|8292.9|8272.5|8285|8265.9|117
1670910000000|2022-12-13 05:40:00|8292.5|8267.5|8292.4|8267.4|8292.6|8267.6|8291.5|8266.5|106
1670910300000|2022-12-13 05:45:00|8292.3|8267.3|8288.8|8273.8|8293|8273.8|8287.4|8266.7|65
1670910600000|2022-12-13 05:50:00|8288.7|8273.7|8289.1|8274.1|8294.3|8274.5|8288.2|8268.3|98
1670910900000|2022-12-13 05:55:00|8289.2|8274.2|8289|8274|8289.9|8274.9|8288.2|8273.2|74
1670911200000|2022-12-13 06:00:00|8289.1|8274.1|8290.8|8275.8|8291.6|8276.6|8288.7|8273.7|110
1670911500000|2022-12-13 06:05:00|8290.9|8275.9|8292.5|8277.5|8293.1|8278.1|8290.9|8275.9|86
1670911800000|2022-12-13 06:10:00|8292.6|8277.6|8292.3|8277.3|8293.2|8278.2|8292.3|8277.3|48
1670912100000|2022-12-13 06:15:00|8292.4|8277.4|8292.3|8277.3|8292.7|8277.7|8291.6|8276.6|55
1670912400000|2022-12-13 06:20:00|8292.4|8277.4|8292.4|8277.4|8292.7|8277.7|8291.5|8276.5|69
1670912700000|2022-12-13 06:25:00|8292.5|8277.5|8294.1|8279.1|8294.5|8279.5|8292|8277|69
1670913000000|2022-12-13 06:30:00|8294.2|8279.2|8292.7|8277.7|8294.2|8279.2|8292|8277|53
1670913300000|2022-12-13 06:35:00|8292.8|8277.8|8292.3|8277.3|8293.6|8278.6|8292.3|8277.3|49
1670913600000|2022-12-13 06:40:00|8292.4|8277.4|8291.8|8276.8|8293.1|8278.1|8291.4|8276.4|68
1670913900000|2022-12-13 06:45:00|8291.9|8276.9|8289.9|8274.9|8292.1|8277.1|8289.9|8274.9|54
1670914200000|2022-12-13 06:50:00|8289.7|8274.7|8291.3|8276.3|8291.3|8276.3|8288.9|8273.9|66
1670914500000|2022-12-13 06:55:00|8291.2|8276.2|8295.4|8270.4|8295.6|8276.3|8288.1|8270.2|97
1670914800000|2022-12-13 07:00:00|8295.6|8270.6|8290.3|8275.3|8296.2|8275.6|8288.5|8270.3|122
1670915100000|2022-12-13 07:05:00|8290.4|8275.4|8289.8|8274.8|8290.9|8275.9|8289.6|8274.6|48
1670915400000|2022-12-13 07:10:00|8289.7|8274.7|8290.5|8275.5|8290.6|8275.6|8289.7|8274.7|32
1670915700000|2022-12-13 07:15:00|8290.6|8275.6|8291.2|8276.2|8291.8|8276.8|8290|8275|52
1670916000000|2022-12-13 07:20:00|8291.3|8276.3|8291.1|8276.1|8291.5|8276.5|8291.1|8276.1|26
1670916300000|2022-12-13 07:25:00|8291.2|8276.2|8290.9|8275.9|8296|8276.3|8290.1|8270.6|70
1670916600000|2022-12-13 07:30:00|8291.2|8276.2|8291.5|8276.5|8293|8278|8290.6|8275.6|91
1670916900000|2022-12-13 07:35:00|8291.4|8276.4|8292.3|8277.3|8292.8|8277.8|8291.4|8276.4|60
1670917200000|2022-12-13 07:40:00|8292.6|8277.6|8291.3|8276.3|8293.7|8278.7|8290.8|8275.8|120
1670917500000|2022-12-13 07:45:00|8291.2|8276.2|8296.3|8271.3|8296.6|8276.4|8291.2|8271.1|47
1670917800000|2022-12-13 07:50:00|8296.5|8271.5|8292.1|8277.1|8297.9|8278.4|8291.7|8271.5|66
1670918100000|2022-12-13 07:55:00|8292.2|8277.2|8291.8|8276.8|8292.9|8277.9|8291.4|8276.4|45
1670918400000|2022-12-13 08:00:00|8291.7|8276.7|8296.5|8271.5|8297.3|8276.7|8290.3|8270.1|102
1670918700000|2022-12-13 08:05:00|8296.6|8271.6|8292|8277|8297.2|8277.2|8291.4|8271.5|50
1670919000000|2022-12-13 08:10:00|8291.6|8276.6|8293.4|8278.4|8298.2|8278.5|8291.3|8272.4|81
1670919300000|2022-12-13 08:15:00|8293.5|8278.5|8292.8|8277.8|8293.9|8278.9|8292.4|8277.4|84
1670919600000|2022-12-13 08:20:00|8292.9|8277.9|8298.2|8273.2|8298.6|8278.5|8292.4|8273.1|60
1670919900000|2022-12-13 08:25:00|8298.1|8273.1|8298.6|8273.6|8299.4|8279.3|8293.2|8273.1|66
1670920200000|2022-12-13 08:30:00|8298.5|8273.5|8298.5|8273.5|8300.2|8275.2|8298.3|8273.3|111
1670920500000|2022-12-13 08:35:00|8298.4|8273.4|8299.9|8274.9|8301.1|8276.1|8298.4|8273.4|109
1670920800000|2022-12-13 08:40:00|8300|8275|8298.2|8273.2|8300|8275|8297.9|8272.9|35
1670921100000|2022-12-13 08:45:00|8298.1|8273.1|8294.2|8279.2|8298.7|8279.8|8293.3|8273|37
1670921400000|2022-12-13 08:50:00|8294.3|8279.3|8293.9|8278.9|8294.3|8279.3|8293.6|8278.6|22
1670921700000|2022-12-13 08:55:00|8294|8279|8298.9|8273.9|8299|8279.3|8293.4|8272.1|61
1670922000000|2022-12-13 09:00:00|8299|8274|8299.3|8274.3|8299.3|8274.3|8298.3|8273.3|48
1670922300000|2022-12-13 09:05:00|8299.2|8274.2|8300.8|8275.8|8300.8|8279.6|8294|8274.2|64
1670922600000|2022-12-13 09:10:00|8300.9|8275.9|8303.9|8278.9|8305|8282|8296.5|8275.9|94
1670922900000|2022-12-13 09:15:00|8303.7|8278.7|8302.4|8277.4|8303.7|8282.8|8297.6|8276.8|105
1670923200000|2022-12-13 09:20:00|8302.3|8277.3|8298.5|8283.5|8302.6|8283.7|8296.5|8277.3|75
1670923500000|2022-12-13 09:25:00|8298.4|8283.4|8304.6|8279.6|8305|8283.9|8298.3|8278.3|118
1670923800000|2022-12-13 09:30:00|8304.7|8279.7|8303.7|8278.7|8305.3|8280.3|8303.7|8278.7|54
1670924100000|2022-12-13 09:35:00|8303.5|8278.5|8306.5|8281.5|8307.9|8287.8|8299.2|8278.4|127
1670924400000|2022-12-13 09:40:00|8306.6|8281.6|8302.8|8287.8|8306.9|8288.1|8300.9|8280.7|118
1670924700000|2022-12-13 09:45:00|8302.6|8287.6|8308.3|8283.3|8308.3|8288.6|8302.3|8282.3|104
1670925000000|2022-12-13 09:50:00|8308.2|8283.2|8307.7|8282.7|8308.3|8288.8|8302.9|8282.4|68
1670925300000|2022-12-13 09:55:00|8307.6|8282.6|8302.2|8287.2|8307.6|8287.5|8301.4|8282.2|75
1670925600000|2022-12-13 10:00:00|8302|8287|8309.3|8294.3|8313|8294.5|8301.6|8284.1|169
1670925900000|2022-12-13 10:05:00|8308.9|8293.9|8312.1|8297.1|8315.5|8298.2|8308.7|8289.1|177
1670926200000|2022-12-13 10:10:00|8312.3|8297.3|8312.8|8297.8|8317.8|8299|8311.9|8291.9|99
1670926500000|2022-12-13 10:15:00|8312.4|8297.4|8313.1|8288.1|8316.3|8297.8|8311.1|8287.1|94
1670926800000|2022-12-13 10:20:00|8313.2|8288.2|8313|8288|8314.5|8289.5|8310.8|8285.8|107
1670927100000|2022-12-13 10:25:00|8312.9|8287.9|8311.4|8286.4|8313.5|8291.2|8304.3|8283.7|114
1670927400000|2022-12-13 10:30:00|8311.3|8286.3|8309.7|8284.7|8311.4|8286.4|8308.9|8283.9|100
1670927700000|2022-12-13 10:35:00|8309.6|8284.6|8303.9|8288.9|8309.9|8289.7|8303.9|8284.6|43
1670928000000|2022-12-13 10:40:00|8304|8289|8309.5|8284.5|8310.7|8290.9|8304|8284.5|45
1670928300000|2022-12-13 10:45:00|8309.4|8284.4|8310|8285|8310.6|8285.6|8309.1|8284.1|41
1670928600000|2022-12-13 10:50:00|8309.9|8284.9|8311.9|8286.9|8312|8287|8309.9|8284.9|48
1670928900000|2022-12-13 10:55:00|8312|8287|8312.9|8287.9|8314.2|8289.2|8312|8287|74
1670929200000|2022-12-13 11:00:00|8313.3|8288.3|8313.4|8288.4|8315.2|8290.2|8312.5|8287.5|109
1670929500000|2022-12-13 11:05:00|8313.5|8288.5|8312.8|8287.8|8314.2|8289.2|8312.5|8287.5|43
1670929800000|2022-12-13 11:10:00|8312.9|8287.9|8311.1|8286.1|8313.1|8288.1|8310.6|8285.6|58
1670930100000|2022-12-13 11:15:00|8311.2|8286.2|8312.2|8287.2|8312.4|8287.4|8310.7|8285.7|53
1670930400000|2022-12-13 11:20:00|8311.9|8286.9|8305.2|8290.2|8312.1|8291.6|8305.2|8286|52
1670930700000|2022-12-13 11:25:00|8305.3|8290.3|8313.1|8288.1|8313.1|8290.3|8305.3|8285.4|79
1670931000000|2022-12-13 11:30:00|8313|8288|8312|8287|8313.3|8288.3|8311.8|8286.8|29
1670931300000|2022-12-13 11:35:00|8312.1|8287.1|8312.5|8287.5|8312.9|8287.9|8312|8287|16
1670931600000|2022-12-13 11:40:00|8312.6|8287.6|8311.7|8286.7|8314|8289|8311.4|8286.4|44
1670931900000|2022-12-13 11:45:00|8311.8|8286.8|8311.5|8286.5|8311.8|8286.8|8311.5|8286.5|11
1670932200000|2022-12-13 11:50:00|8311.6|8286.6|8310.7|8285.7|8312.3|8287.3|8310.4|8285.4|49
1670932500000|2022-12-13 11:55:00|8310.8|8285.8|8310|8285|8310.8|8285.8|8309.9|8284.9|33
1670932800000|2022-12-13 12:00:00|8309.9|8284.9|8307.6|8282.6|8310|8285|8307.5|8282.5|78
1670933100000|2022-12-13 12:05:00|8307.5|8282.5|8305.4|8280.4|8307.5|8282.5|8304.6|8279.6|24
1670933400000|2022-12-13 12:10:00|8305.5|8280.5|8308.4|8283.4|8308.5|8283.5|8305.4|8280.4|31
1670933700000|2022-12-13 12:15:00|8308.5|8283.5|8308.6|8283.6|8309.2|8284.2|8307.4|8282.4|36
1670934000000|2022-12-13 12:20:00|8308.7|8283.7|8307.6|8282.6|8308.9|8283.9|8307.3|8282.3|37
1670934300000|2022-12-13 12:25:00|8307.5|8282.5|8308.1|8283.1|8308.7|8283.7|8307|8282|36
1670934600000|2022-12-13 12:30:00|8308|8283|8308.8|8283.8|8308.8|8283.8|8307.6|8282.6|25
1670934900000|2022-12-13 12:35:00|8308.9|8283.9|8307.1|8282.1|8310.3|8285.3|8307.1|8282.1|49
1670935200000|2022-12-13 12:40:00|8307.3|8282.3|8307.2|8282.2|8307.8|8282.8|8307|8282|117
1670935500000|2022-12-13 12:45:00|8307.1|8282.1|8307.1|8282.1|8307.2|8282.2|8306.8|8281.8|40
1670935800000|2022-12-13 12:50:00|8307.2|8282.2|8307.2|8282.2|8307.2|8282.2|8307.1|8282.1|19
1670936100000|2022-12-13 12:55:00|8307.1|8282.1|8307.1|8282.1|8307.2|8282.2|8306.4|8281.4|70
1670936400000|2022-12-13 13:00:00|8307|8282|8306.7|8281.7|8307.2|8282.2|8305.1|8280.1|72
1670936700000|2022-12-13 13:05:00|8306.8|8281.8|8307.1|8282.1|8307.3|8282.3|8306.4|8281.4|38
1670937000000|2022-12-13 13:10:00|8307|8282|8308|8283|8308|8283|8306.8|8281.8|70
1670937300000|2022-12-13 13:15:00|8308.1|8283.1|8303.9|8278.9|8308.4|8283.4|8303.6|8278.6|149
1670937600000|2022-12-13 13:20:00|8303.8|8278.8|8301.5|8276.5|8304.3|8279.3|8299|8274|194
1670937900000|2022-12-13 13:25:00|8301.8|8276.8|8302.7|8273.7|8305|8280|8299.9|8273.6|208
1670938200000|2022-12-13 13:30:00|8302.4|8273.4|8285.3|8260.3|8302.6|8274.9|8277|8253.4|442
1670938500000|2022-12-13 13:35:00|8285.1|8260.1|8279.8|8254.8|8286.8|8261.8|8279.8|8254.8|381
1670938800000|2022-12-13 13:40:00|8279.7|8254.7|8270.7|8245.7|8279.7|8254.7|8269|8244|331
1670939100000|2022-12-13 13:45:00|8270.6|8245.6|8271.1|8246.1|8274.8|8249.8|8267.6|8242.6|313
1670939400000|2022-12-13 13:50:00|8271|8246|8275.9|8250.9|8276.9|8251.9|8270.5|8245.5|304
1670939700000|2022-12-13 13:55:00|8275.7|8250.7|8269.8|8244.8|8276|8251|8269.8|8244.8|232
1670940000000|2022-12-13 14:00:00|8269.7|8244.7|8270|8245|8274.2|8249.2|8269.5|8244.5|233
1670940300000|2022-12-13 14:05:00|8270.7|8245.7|8269.8|8244.8|8272.6|8247.6|8269.5|8244.5|193
1670940600000|2022-12-13 14:10:00|8269.9|8244.9|8268.4|8243.4|8270.7|8245.7|8267.8|8242.8|124
1670940900000|2022-12-13 14:15:00|8267.8|8242.8|8268.1|8243.1|8268.6|8243.6|8267.2|8242.2|71
1670941200000|2022-12-13 14:20:00|8267.9|8242.9|8265.6|8240.6|8268.1|8243.1|8263.8|8238.8|185
1670941500000|2022-12-13 14:25:00|8265.4|8240.4|8264.9|8239.9|8265.7|8240.7|8262.2|8237.2|127
1670941800000|2022-12-13 14:30:00|8265.2|8240.2|8271.6|8246.6|8272.4|8247.4|8264.6|8239.6|289
1670942100000|2022-12-13 14:35:00|8271.3|8246.3|8280.8|8255.8|8281.6|8256.6|8270.9|8245.9|327
1670942400000|2022-12-13 14:40:00|8280.6|8255.6|8273.1|8248.1|8283|8258|8271.9|8246.9|263
1670942700000|2022-12-13 14:45:00|8273.2|8248.2|8271.1|8246.1|8273.9|8248.9|8269.6|8244.6|183
1670943000000|2022-12-13 14:50:00|8271.4|8246.4|8271.2|8246.2|8272.7|8247.7|8269.4|8244.4|264
1670943300000|2022-12-13 14:55:00|8270.7|8245.7|8267.9|8242.9|8271.6|8246.6|8265.7|8240.7|219
1670943600000|2022-12-13 15:00:00|8268|8243|8267|8242|8268.3|8243.3|8266.4|8241.4|192
1670943900000|2022-12-13 15:05:00|8267.1|8242.1|8270.3|8245.3|8272.1|8247.1|8267.1|8242.1|223
1670944200000|2022-12-13 15:10:00|8270.6|8245.6|8270.7|8245.7|8271.6|8246.6|8270|8245|247
1670944500000|2022-12-13 15:15:00|8270.9|8245.9|8273.2|8248.2|8274.5|8249.5|8270.6|8245.6|330
1670944800000|2022-12-13 15:20:00|8273.3|8248.3|8279.3|8254.3|8279.5|8254.5|8272.5|8247.5|275
1670945100000|2022-12-13 15:25:00|8279.7|8254.7|8279.9|8254.9|8281.2|8256.2|8279.1|8254.1|133
1670945400000|2022-12-13 15:30:00|8280.2|8255.2|8279.2|8254.2|8282.3|8257.3|8279.1|8254.1|165
1670945700000|2022-12-13 15:35:00|8279.1|8254.1|8279.8|8254.8|8279.8|8254.8|8277.8|8252.8|130
1670946000000|2022-12-13 15:40:00|8279.9|8254.9|8276.8|8251.8|8280.2|8255.2|8276.6|8251.6|189
1670946300000|2022-12-13 15:45:00|8276.7|8251.7|8277.5|8252.5|8277.9|8252.9|8274.3|8249.3|222
1670946600000|2022-12-13 15:50:00|8277.4|8252.4|8274.2|8249.2|8278.4|8253.4|8274|8249|205
1670946900000|2022-12-13 15:55:00|8274.1|8249.1|8272.8|8247.8|8274.6|8249.6|8272|8247|118
1670947200000|2022-12-13 16:00:00|8272.7|8247.7|8271.7|8246.7|8272.7|8247.7|8271.4|8246.4|155
1670947500000|2022-12-13 16:05:00|8271.8|8246.8|8271.4|8246.4|8271.9|8246.9|8270.6|8245.6|111
1670947800000|2022-12-13 16:10:00|8271.3|8246.3|8273.1|8248.1|8275|8250|8271.2|8246.2|152
1670948100000|2022-12-13 16:15:00|8273.3|8248.3|8271.9|8246.9|8273.4|8248.4|8271.7|8246.7|93
1670948400000|2022-12-13 16:20:00|8272|8247|8273.2|8248.2|8273.3|8248.3|8271.9|8246.9|109
1670948700000|2022-12-13 16:25:00|8273|8248|8274.6|8249.6|8275.6|8250.6|8272.9|8247.9|174
1670949000000|2022-12-13 16:30:00|8274.5|8249.5|8274.3|8249.3|8275.1|8250.1|8274.1|8249.1|53
1670949300000|2022-12-13 16:35:00|8274.8|8249.8|8276.3|8251.3|8277|8252|8274.8|8249.8|60
1670949600000|2022-12-13 16:40:00|8276.4|8251.4|8276.6|8251.6|8277|8252|8275.8|8250.8|87
1670949900000|2022-12-13 16:45:00|8276.7|8251.7|8280|8255|8280.4|8255.4|8276.3|8251.3|115
1670950200000|2022-12-13 16:50:00|8279.9|8254.9|8279.9|8254.9|8282.2|8257.2|8279.1|8254.1|91
1670950500000|2022-12-13 16:55:00|8280.1|8255.1|8279.3|8254.3|8280.4|8255.4|8279.3|8254.3|113
1670950800000|2022-12-13 17:00:00|8279.1|8254.1|8278.5|8253.5|8279.5|8254.5|8278.4|8253.4|63
1670951100000|2022-12-13 17:05:00|8278.4|8253.4|8278.9|8253.9|8278.9|8253.9|8278.2|8253.2|55
1670951400000|2022-12-13 17:10:00|8278.8|8253.8|8278.5|8253.5|8279.7|8254.7|8278.5|8253.5|86
1670951700000|2022-12-13 17:15:00|8278.8|8253.8|8281|8256|8281.1|8256.1|8278|8253|116
1670952000000|2022-12-13 17:20:00|8280.8|8255.8|8283.1|8258.1|8283.2|8258.2|8280.6|8255.6|48
1670952300000|2022-12-13 17:25:00|8283|8258|8281.5|8256.5|8283.4|8258.4|8281|8256|68
1670952600000|2022-12-13 17:30:00|8281.4|8256.4|8281.8|8256.8|8282.1|8257.1|8281.4|8256.4|68
1670952900000|2022-12-13 17:35:00|8281.9|8256.9|8281.9|8256.9|8282.1|8257.1|8281.8|8256.8|30
1670953200000|2022-12-13 17:40:00|8282|8257|8281.5|8256.5|8282|8257|8281.3|8256.3|19
1670953500000|2022-12-13 17:45:00|8281.3|8256.3|8281.7|8256.7|8281.9|8256.9|8280.9|8255.9|39
1670953800000|2022-12-13 17:50:00|8281.6|8256.6|8281.7|8256.7|8281.7|8256.7|8281.4|8256.4|48
1670954100000|2022-12-13 17:55:00|8281.5|8256.5|8281.4|8256.4|8281.5|8256.5|8281.2|8256.2|18
1670954400000|2022-12-13 18:00:00|8281.3|8256.3|8280.8|8255.8|8281.3|8256.3|8280.4|8255.4|43
1670954700000|2022-12-13 18:05:00|8280.7|8255.7|8280.8|8255.8|8280.9|8255.9|8280.6|8255.6|9
1670955000000|2022-12-13 18:10:00|8281|8256|8281.3|8256.3|8281.8|8256.8|8281|8256|20
1670955300000|2022-12-13 18:15:00|8280.7|8255.7|8279.8|8254.8|8281.3|8256.3|8279.7|8254.7|28
1670955600000|2022-12-13 18:20:00|8279.6|8254.6|8280.3|8255.3|8280.3|8255.3|8278.5|8253.5|121
1670955900000|2022-12-13 18:25:00|8280.4|8255.4|8280.5|8255.5|8280.5|8255.5|8280|8255|44
1670956200000|2022-12-13 18:30:00|8281|8256|8279.2|8254.2|8281|8256|8278.6|8253.6|45
1670956500000|2022-12-13 18:35:00|8279.1|8254.1|8279.6|8254.6|8279.7|8254.7|8279|8254|22
1670956800000|2022-12-13 18:40:00|8279.7|8254.7|8279.8|8254.8|8280.1|8255.1|8279.7|8254.7|6
1670957100000|2022-12-13 18:45:00|8279.7|8254.7|8280.2|8255.2|8280.4|8255.4|8279.7|8254.7|32
1670957400000|2022-12-13 18:50:00|8280.1|8255.1|8280.3|8255.3|8280.4|8255.4|8280.1|8255.1|31
1670957700000|2022-12-13 18:55:00|8280.2|8255.2|8280.3|8255.3|8280.3|8255.3|8279.8|8254.8|24
1670958000000|2022-12-13 19:00:00|8280.2|8255.2|8279.1|8254.1|8280.2|8255.2|8277.5|8252.5|159
1670958300000|2022-12-13 19:05:00|8279|8254|8279.7|8254.7|8279.8|8254.8|8279|8254|7
1670958600000|2022-12-13 19:10:00|8279.6|8254.6|8279.5|8254.5|8279.7|8254.7|8279.4|8254.4|25
1670958900000|2022-12-13 19:15:00|8279.6|8254.6|8279.8|8254.8|8279.8|8254.8|8279.5|8254.5|12
1670959200000|2022-12-13 19:20:00|8279.7|8254.7|8279.6|8254.6|8279.9|8254.9|8279.5|8254.5|87
1670959500000|2022-12-13 19:25:00|8279.7|8254.7|8279.7|8254.7|8280.2|8255.2|8279.5|8254.5|55
1670959800000|2022-12-13 19:30:00|8279.6|8254.6|8280.1|8255.1|8280.2|8255.2|8279.6|8254.6|53
1670960100000|2022-12-13 19:35:00|8280.2|8255.2|8276.8|8251.8|8280.2|8255.2|8276.3|8251.3|271
1670960400000|2022-12-13 19:40:00|8276.5|8251.5|8274.5|8249.5|8277.4|8252.4|8272.2|8247.2|397
1670960700000|2022-12-13 19:45:00|8275.7|8250.7|8274.1|8249.1|8276.5|8251.5|8274.1|8249.1|53
1670961000000|2022-12-13 19:50:00|8274.9|8249.9|8275|8250|8275.1|8250.1|8273.5|8248.5|135
1670961300000|2022-12-13 19:55:00|8275.1|8250.1|8274.2|8249.2|8275.4|8250.4|8273.9|8248.9|33
1670961600000|2022-12-13 20:00:00|8274.3|8249.3|8274.9|8249.9|8276.1|8251.1|8272.8|8247.8|152
1670961900000|2022-12-13 20:05:00|8275|8250|8270.2|8245.2|8275|8250|8270.2|8245.2|63
1670962200000|2022-12-13 20:10:00|8270.3|8245.3|8270.4|8245.4|8270.6|8245.6|8270.2|8245.2|27
1670962500000|2022-12-13 20:15:00|8270.5|8245.5|8270.5|8245.5|8270.5|8245.5|8270.4|8245.4|3
1670962800000|2022-12-13 20:20:00|8270.4|8245.4|8270.5|8245.5|8270.5|8245.5|8270.4|8245.4|2
1670963100000|2022-12-13 20:25:00|8270.4|8245.4|8270.5|8245.5|8270.9|8245.9|8270.3|8245.3|25
1670963400000|2022-12-13 20:30:00|8270.4|8245.4|8270.8|8245.8|8270.9|8245.9|8270.4|8245.4|27
1670963700000|2022-12-13 20:35:00|8270.2|8245.2|8270.1|8245.1|8270.2|8245.2|8269.3|8244.3|6
1670964000000|2022-12-13 20:40:00|8269.6|8244.6|8268.6|8243.6|8269.6|8244.6|8267.6|8242.6|14
1670964300000|2022-12-13 20:45:00|8268.5|8243.5|8268.7|8243.7|8268.8|8243.8|8268.4|8243.4|11
1670964600000|2022-12-13 20:50:00|8268.6|8243.6|8269.1|8244.1|8269.6|8244.6|8268.4|8243.4|23
1670964900000|2022-12-13 20:55:00|8269.2|8244.2|8269.2|8244.2|8270.6|8245.6|8269.1|8244.1|38
1670977800000|2022-12-14 00:30:00|8272.2|8247.2|8272.2|8247.2|8272.2|8247.2|8272.2|8247.2|1
1670979600000|2022-12-14 01:00:00|8274.1|8249.1|8274.1|8249.1|8274.1|8249.1|8274.1|8249.1|1
1670979900000|2022-12-14 01:05:00|8273.4|8248.4|8276.6|8251.6|8277.2|8252.2|8272.9|8247.9|29
1670980200000|2022-12-14 01:10:00|8276.7|8251.7|8276.7|8251.7|8276.7|8251.7|8276.7|8251.7|1
1670980500000|2022-12-14 01:15:00|8276.5|8251.5|8276.7|8251.7|8276.7|8251.7|8273.8|8248.8|12
1670980800000|2022-12-14 01:20:00|8276.8|8251.8|8284.9|8259.9|8293.5|8268.5|8276.4|8251.4|47
1670981100000|2022-12-14 01:25:00|8285|8260|8283.6|8258.6|8285|8260|8277.3|8252.3|79
1670981400000|2022-12-14 01:30:00|8284.6|8259.6|8282.1|8257.1|8284.8|8259.8|8282.1|8257.1|51
1670981700000|2022-12-14 01:35:00|8282.2|8257.2|8282.5|8257.5|8282.6|8257.6|8282.1|8257.1|21
1670982300000|2022-12-14 01:45:00|8282.4|8257.4|8282|8257|8282.4|8257.4|8282|8257|6
1670983200000|2022-12-14 02:00:00|8281.9|8256.9|8281.7|8256.7|8281.9|8256.9|8281.6|8256.6|6
1670983500000|2022-12-14 02:05:00|8282.6|8257.6|8283.5|8258.5|8283.5|8258.5|8281.7|8256.7|26
1670983800000|2022-12-14 02:10:00|8283.4|8258.4|8283.9|8258.9|8283.9|8258.9|8283.3|8258.3|19
1670984100000|2022-12-14 02:15:00|8284.1|8259.1|8291.7|8266.7|8292.1|8267.1|8284.1|8259.1|51
1670984400000|2022-12-14 02:20:00|8291.8|8266.8|8289.4|8264.4|8291.8|8266.8|8289.3|8264.3|22
1670984700000|2022-12-14 02:25:00|8289.5|8264.5|8287.5|8262.5|8289.5|8264.5|8286.8|8261.8|33
1670985000000|2022-12-14 02:30:00|8287.4|8262.4|8287.5|8262.5|8287.5|8262.5|8287.1|8262.1|14
1670985300000|2022-12-14 02:35:00|8287.6|8262.6|8288|8263|8289.3|8264.3|8286.3|8261.3|64
1670985600000|2022-12-14 02:40:00|8286.3|8261.3|8287.9|8262.9|8288.4|8263.4|8286.2|8261.2|72
1670985900000|2022-12-14 02:45:00|8287.8|8262.8|8287.9|8262.9|8287.9|8262.9|8285.9|8260.9|16
1670986200000|2022-12-14 02:50:00|8287.1|8262.1|8288.1|8263.1|8288.5|8263.5|8286.2|8261.2|34
1670986500000|2022-12-14 02:55:00|8288|8263|8286.1|8261.1|8288.1|8263.1|8285.8|8260.8|37
1670986800000|2022-12-14 03:00:00|8286|8261|8281.5|8256.5|8286.1|8261.1|8280.3|8255.3|52
1670987100000|2022-12-14 03:05:00|8281.6|8256.6|8280.5|8255.5|8283.7|8258.7|8277.3|8252.3|151
1670987400000|2022-12-14 03:10:00|8280.7|8255.7|8282.8|8257.8|8283.4|8258.4|8280.7|8255.7|135
1670987700000|2022-12-14 03:15:00|8282.9|8257.9|8284.5|8259.5|8284.6|8259.6|8282.5|8257.5|50
1670988000000|2022-12-14 03:20:00|8284.6|8259.6|8285|8260|8285.1|8260.1|8279.6|8254.6|30
1670988300000|2022-12-14 03:25:00|8285.1|8260.1|8287.2|8262.2|8290.6|8265.6|8284.5|8259.5|53
1670988600000|2022-12-14 03:30:00|8287.1|8262.1|8290.7|8265.7|8292.5|8267.5|8287.1|8262.1|408
1670988900000|2022-12-14 03:35:00|8290.6|8265.6|8291.2|8266.2|8292.9|8267.9|8288|8263|178
1670989200000|2022-12-14 03:40:00|8291.1|8266.1|8291.5|8266.5|8291.8|8272.3|8286.4|8265|72
1670989500000|2022-12-14 03:45:00|8291.6|8266.6|8291.9|8266.9|8292.5|8267.5|8291.4|8266.4|47
1670989800000|2022-12-14 03:50:00|8291.8|8266.8|8292.7|8267.7|8292.7|8267.7|8291.8|8266.8|50
1670990100000|2022-12-14 03:55:00|8292.9|8267.9|8297.4|8272.4|8299.1|8278.3|8289.4|8267|145
1670990400000|2022-12-14 04:00:00|8297.3|8272.3|8298.3|8273.3|8298.9|8279.1|8292.5|8271.2|97
1670990700000|2022-12-14 04:05:00|8298.2|8273.2|8290.7|8275.7|8298.2|8275.7|8289.4|8269.5|133
1670991000000|2022-12-14 04:10:00|8290|8275|8288.8|8273.8|8290.3|8275.3|8288.6|8273.6|60
1670991300000|2022-12-14 04:15:00|8288.7|8273.7|8291.4|8266.4|8293.6|8274.6|8287.6|8266.4|130
1670991600000|2022-12-14 04:20:00|8291.5|8266.5|8294.4|8269.4|8294.8|8274.7|8287.9|8266.2|101
1670991900000|2022-12-14 04:25:00|8294.3|8269.3|8289.7|8274.7|8294.7|8275.8|8289|8268.9|57
1670992200000|2022-12-14 04:30:00|8289.5|8274.5|8288.1|8273.1|8289.7|8274.7|8287.6|8272.6|72
1670992500000|2022-12-14 04:35:00|8288|8273|8293.4|8268.4|8293.7|8273.8|8287.1|8268.4|52
1670992800000|2022-12-14 04:40:00|8293.5|8268.5|8292.6|8267.6|8293.8|8268.8|8292.6|8267.6|44
1670993100000|2022-12-14 04:45:00|8292.5|8267.5|8287.2|8272.2|8292.7|8272.3|8285.9|8265.7|72
1670993400000|2022-12-14 04:50:00|8287.1|8272.1|8291.9|8266.9|8292.3|8272.2|8286.7|8266.9|30
1670993700000|2022-12-14 04:55:00|8292|8267|8290.5|8265.5|8292|8271.5|8285.9|8265.3|50
1670994000000|2022-12-14 05:00:00|8290.6|8265.6|8286.6|8271.6|8291.6|8271.6|8285.8|8265.6|81
1670994300000|2022-12-14 05:05:00|8286.7|8271.7|8286|8271|8286.8|8271.8|8286|8271|47
1670994600000|2022-12-14 05:10:00|8285.8|8270.8|8285|8270|8286.2|8271.2|8284.9|8269.9|38
1670994900000|2022-12-14 05:15:00|8285.2|8270.2|8285.6|8270.6|8285.9|8270.9|8285.1|8270.1|30
1670995200000|2022-12-14 05:20:00|8285.5|8270.5|8283.7|8268.7|8285.5|8270.5|8283.4|8268.4|44
1670995500000|2022-12-14 05:25:00|8283.8|8268.8|8289.8|8264.8|8289.8|8270.1|8283.8|8264.4|73
1670995800000|2022-12-14 05:30:00|8289.7|8264.7|8286.4|8271.4|8289.9|8271.7|8284.7|8264.4|52
1670996100000|2022-12-14 05:35:00|8286.5|8271.5|8284.8|8269.8|8290.2|8271.5|8284.7|8264.5|76
1670996400000|2022-12-14 05:40:00|8284.9|8269.9|8284|8269|8285.3|8270.3|8283.4|8268.4|66
1670996700000|2022-12-14 05:45:00|8283.9|8268.9|8285.2|8270.2|8286.1|8271.1|8283.7|8268.7|62
1670997000000|2022-12-14 05:50:00|8285.3|8270.3|8284.7|8269.7|8285.4|8270.4|8284.4|8269.4|42
1670997300000|2022-12-14 05:55:00|8284.5|8269.5|8284.8|8269.8|8285|8270|8284.5|8269.5|35
1670997600000|2022-12-14 06:00:00|8284.6|8269.6|8277.9|8262.9|8284.6|8269.6|8274.2|8255|281
1670997900000|2022-12-14 06:05:00|8277.8|8262.8|8280.3|8255.3|8280.7|8263.4|8274.2|8254.2|138
1670998200000|2022-12-14 06:10:00|8280.4|8255.4|8278.9|8253.9|8280.5|8261.6|8273.8|8253.6|140
1670998500000|2022-12-14 06:15:00|8278.8|8253.8|8276.2|8251.2|8280|8255|8275|8250|217
1670998800000|2022-12-14 06:20:00|8276.3|8251.3|8273.4|8258.4|8276.5|8258.6|8271.1|8250.6|105
1670999100000|2022-12-14 06:25:00|8273.5|8258.5|8276.7|8261.7|8277|8262|8273.4|8258.4|99
1670999400000|2022-12-14 06:30:00|8276.8|8261.8|8275.3|8260.3|8276.8|8261.8|8274.6|8259.6|78
1670999700000|2022-12-14 06:35:00|8275.2|8260.2|8276.4|8261.4|8277.1|8262.1|8275|8260|71
1671000000000|2022-12-14 06:40:00|8276.3|8261.3|8273.6|8258.6|8276.5|8261.5|8272.2|8257.2|130
1671000300000|2022-12-14 06:45:00|8273.7|8258.7|8274.9|8259.9|8274.9|8259.9|8273.5|8258.5|90
1671000600000|2022-12-14 06:50:00|8275|8260|8274.6|8259.6|8276|8261|8274.5|8259.5|87
1671000900000|2022-12-14 06:55:00|8274.5|8259.5|8281.6|8256.6|8281.6|8261.5|8274.5|8256.5|62
1671001200000|2022-12-14 07:00:00|8281.5|8256.5|8283|8258|8283.8|8258.8|8279.5|8254.5|182
1671001500000|2022-12-14 07:05:00|8283.1|8258.1|8278.1|8263.1|8283.3|8264|8277.7|8257.9|93
1671001800000|2022-12-14 07:10:00|8278.2|8263.2|8277.2|8262.2|8278.9|8263.9|8277.1|8262.1|96
1671002100000|2022-12-14 07:15:00|8277.1|8262.1|8278.3|8263.3|8278.3|8263.3|8276.4|8261.4|42
1671002400000|2022-12-14 07:20:00|8278.2|8263.2|8276.9|8261.9|8278.4|8263.4|8276.1|8261.1|70
1671002700000|2022-12-14 07:25:00|8277|8262|8277.3|8262.3|8282.3|8262.4|8276.5|8257.1|57
1671003000000|2022-12-14 07:30:00|8277.4|8262.4|8278.6|8263.6|8280.8|8265.8|8277.3|8262.3|81
1671003300000|2022-12-14 07:35:00|8278.5|8263.5|8278.8|8263.8|8279.7|8264.7|8277.4|8262.4|59
1671003600000|2022-12-14 07:40:00|8278.7|8263.7|8280.6|8255.6|8280.7|8264.8|8275.9|8255.5|78
1671003900000|2022-12-14 07:45:00|8280.7|8255.7|8276.7|8261.7|8282.7|8262.9|8276.1|8255.7|93
1671004200000|2022-12-14 07:50:00|8276.8|8261.8|8274|8259|8276.9|8261.9|8273.9|8258.9|64
1671004500000|2022-12-14 07:55:00|8274.1|8259.1|8275|8260|8280.1|8260|8273.9|8253.7|54
1671004800000|2022-12-14 08:00:00|8274.9|8259.9|8271.8|8256.8|8278.3|8261.2|8271.8|8253.3|126
1671005100000|2022-12-14 08:05:00|8271.9|8256.9|8268.9|8253.9|8272.2|8257.2|8267.8|8252.8|237
1671005400000|2022-12-14 08:10:00|8269|8254|8268.8|8253.8|8269.1|8254.1|8266.2|8251.2|172
1671005700000|2022-12-14 08:15:00|8268.9|8253.9|8265.9|8250.9|8269|8254|8265.7|8250.7|98
1671006000000|2022-12-14 08:20:00|8265.7|8250.7|8264.3|8249.3|8266.3|8251.3|8264.3|8249.3|109
1671006300000|2022-12-14 08:25:00|8264.4|8249.4|8264.8|8249.8|8266.1|8251.1|8263.7|8248.7|140
1671006600000|2022-12-14 08:30:00|8264.9|8249.9|8266.9|8251.9|8268|8253|8264|8249|85
1671006900000|2022-12-14 08:35:00|8266.6|8251.6|8267|8252|8271|8252.1|8265.2|8246|60
1671007200000|2022-12-14 08:40:00|8267.1|8252.1|8270.2|8245.2|8271.5|8252.8|8265.9|8245|74
1671007500000|2022-12-14 08:45:00|8270.4|8245.4|8269.7|8244.7|8271.1|8246.1|8269.4|8244.4|67
1671007800000|2022-12-14 08:50:00|8269.5|8244.5|8266.2|8251.2|8272.1|8252.3|8265.9|8244.5|74
1671008100000|2022-12-14 08:55:00|8266.3|8251.3|8268.4|8253.4|8268.6|8253.6|8266.3|8251.3|85
1671008400000|2022-12-14 09:00:00|8268.5|8253.5|8278.6|8253.6|8278.8|8257.4|8267.9|8252.5|116
1671008700000|2022-12-14 09:05:00|8278.5|8253.5|8273.5|8258.5|8280.2|8259.3|8272.5|8252.4|128
1671009000000|2022-12-14 09:10:00|8273.6|8258.6|8278.4|8253.4|8278.9|8259.6|8273.5|8252.9|86
1671009300000|2022-12-14 09:15:00|8278.3|8253.3|8276.3|8251.3|8279|8258.9|8272.5|8251|57
1671009600000|2022-12-14 09:20:00|8276.2|8251.2|8272.8|8257.8|8276.9|8258.4|8271.6|8251.2|63
1671009900000|2022-12-14 09:25:00|8272.7|8257.7|8272.5|8257.5|8277|8258.8|8271.3|8251.3|75
1671010200000|2022-12-14 09:30:00|8272.6|8257.6|8269.9|8254.9|8274.3|8257.8|8269.2|8248.9|97
1671010500000|2022-12-14 09:35:00|8269.8|8254.8|8268.6|8253.6|8274.4|8254.9|8268.5|8248.4|92
1671010800000|2022-12-14 09:40:00|8268.5|8253.5|8275.3|8250.3|8275.4|8255|8268.4|8248.6|79
1671011100000|2022-12-14 09:45:00|8275|8250|8269.8|8254.8|8276.8|8255|8269.7|8249.7|66
1671011400000|2022-12-14 09:50:00|8269.7|8254.7|8267.6|8252.6|8270.3|8255.3|8267.6|8252.6|82
1671011700000|2022-12-14 09:55:00|8267.8|8252.8|8266.5|8251.5|8271.8|8252.9|8265.7|8246.8|107
1671012000000|2022-12-14 10:00:00|8266.6|8251.6|8266.2|8251.2|8267|8252|8265|8250|102
1671012300000|2022-12-14 10:05:00|8266|8251|8266.9|8251.9|8268|8253|8265.5|8250.5|114
1671012600000|2022-12-14 10:10:00|8267|8252|8267.6|8252.6|8268.5|8253.5|8267|8252|47
1671012900000|2022-12-14 10:15:00|8267.7|8252.7|8270.9|8255.9|8275.1|8255.9|8267.3|8249.6|52
1671013200000|2022-12-14 10:20:00|8270.8|8255.8|8270.5|8255.5|8271.3|8256.3|8269.3|8254.3|62
1671013500000|2022-12-14 10:25:00|8270.7|8255.7|8274.6|8249.6|8274.6|8255.9|8268.5|8247.6|83
1671013800000|2022-12-14 10:30:00|8274.7|8249.7|8275.9|8250.9|8275.9|8250.9|8274.3|8249.3|41
1671014100000|2022-12-14 10:35:00|8276|8251|8271.2|8256.2|8277.1|8257.2|8270.6|8250.9|74
1671014400000|2022-12-14 10:40:00|8271.3|8256.3|8269.8|8254.8|8271.6|8256.6|8269.8|8254.8|48
1671014700000|2022-12-14 10:45:00|8269.9|8254.9|8275.8|8250.8|8275.9|8256|8269.8|8250.8|35
1671015000000|2022-12-14 10:50:00|8275.7|8250.7|8275.5|8250.5|8276.1|8251.1|8275.5|8250.5|29
1671015300000|2022-12-14 10:55:00|8275.6|8250.6|8275.3|8250.3|8275.9|8250.9|8275.2|8250.2|30
1671015600000|2022-12-14 11:00:00|8275.5|8250.5|8268|8253|8275.6|8254.5|8267.5|8249.4|47
1671015900000|2022-12-14 11:05:00|8268.1|8253.1|8270.8|8255.8|8270.8|8255.8|8268.1|8253.1|33
1671016200000|2022-12-14 11:10:00|8270.7|8255.7|8272|8257|8272|8257|8270.5|8255.5|45
1671016500000|2022-12-14 11:15:00|8271.9|8256.9|8271.3|8256.3|8272|8257|8271.2|8256.2|46
1671016800000|2022-12-14 11:20:00|8271.1|8256.1|8276.2|8251.2|8276.2|8256.5|8270.7|8251.1|19
1671017100000|2022-12-14 11:25:00|8276.1|8251.1|8278.1|8253.1|8278.1|8257.9|8269.7|8249.7|60
1671017400000|2022-12-14 11:30:00|8277.9|8252.9|8279.5|8254.5|8281.4|8256.4|8276.9|8251.9|60
1671017700000|2022-12-14 11:35:00|8279.4|8254.4|8279.8|8254.8|8280.9|8255.9|8279.4|8254.4|24
1671018000000|2022-12-14 11:40:00|8279.9|8254.9|8280.3|8255.3|8284.2|8259.2|8279.8|8254.8|86
1671018300000|2022-12-14 11:45:00|8280.4|8255.4|8280.3|8255.3|8280.6|8255.6|8279.5|8254.5|26
1671018600000|2022-12-14 11:50:00|8280.1|8255.1|8282.8|8257.8|8282.9|8260|8274.8|8254.2|54
1671018900000|2022-12-14 11:55:00|8282.7|8257.7|8281.9|8256.9|8283.6|8258.6|8281.6|8256.6|41
1671019200000|2022-12-14 12:00:00|8281.8|8256.8|8281.7|8256.7|8282.9|8257.9|8281.1|8256.1|103
1671019500000|2022-12-14 12:05:00|8281.5|8256.5|8280.9|8255.9|8281.6|8256.6|8280.4|8255.4|76
1671019800000|2022-12-14 12:10:00|8280.8|8255.8|8281.7|8256.7|8281.7|8256.7|8280.7|8255.7|8
1671020100000|2022-12-14 12:15:00|8281.6|8256.6|8281.7|8256.7|8282.2|8257.2|8281.1|8256.1|74
1671020400000|2022-12-14 12:20:00|8281.9|8256.9|8281.2|8256.2|8282.3|8257.3|8281|8256|50
1671020700000|2022-12-14 12:25:00|8281.3|8256.3|8280.9|8255.9|8281.3|8256.3|8280.7|8255.7|43
1671021000000|2022-12-14 12:30:00|8280.8|8255.8|8279|8254|8281|8256|8278.8|8253.8|42
1671021300000|2022-12-14 12:35:00|8278.9|8253.9|8279.8|8254.8|8279.8|8254.8|8278.7|8253.7|25
1671021600000|2022-12-14 12:40:00|8279.7|8254.7|8274.7|8259.7|8279.7|8260|8274.7|8254.7|14
1671021900000|2022-12-14 12:45:00|8274.8|8259.8|8274.6|8259.6|8274.8|8259.8|8274.6|8259.6|3
1671022200000|2022-12-14 12:50:00|8274.7|8259.7|8274.5|8259.5|8275|8260|8274.4|8259.4|27
1671022500000|2022-12-14 12:55:00|8274.6|8259.6|8274.6|8259.6|8274.6|8259.6|8274.6|8259.6|1
1671022800000|2022-12-14 13:00:00|8274.4|8259.4|8277.6|8252.6|8278.9|8259.4|8274.3|8252.1|156
1671023100000|2022-12-14 13:05:00|8277.7|8252.7|8277.4|8252.4|8277.7|8252.7|8276.8|8251.8|86
1671023400000|2022-12-14 13:10:00|8277.3|8252.3|8277|8252|8277.5|8252.5|8276.8|8251.8|44
1671023700000|2022-12-14 13:15:00|8276.9|8251.9|8276.3|8251.3|8277.5|8252.5|8276.2|8251.2|135
1671024000000|2022-12-14 13:20:00|8276.2|8251.2|8275.8|8250.8|8276.6|8251.6|8275.6|8250.6|55
1671024300000|2022-12-14 13:25:00|8275.7|8250.7|8275.5|8250.5|8276|8251|8274.5|8249.5|132
1671024600000|2022-12-14 13:30:00|8275.4|8250.4|8276.1|8251.1|8276.7|8255.9|8270.9|8250.3|91
1671024900000|2022-12-14 13:35:00|8276.2|8251.2|8274.5|8249.5|8276.2|8251.2|8274.5|8249.5|56
1671025200000|2022-12-14 13:40:00|8274.6|8249.6|8273.8|8248.8|8274.6|8249.6|8273.2|8248.2|166
1671025500000|2022-12-14 13:45:00|8273.4|8248.4|8273.4|8248.4|8274.1|8249.1|8273|8248|114
1671025800000|2022-12-14 13:50:00|8273.3|8248.3|8273.5|8248.5|8273.8|8248.8|8273|8248|48
1671026100000|2022-12-14 13:55:00|8273.4|8248.4|8273.3|8248.3|8273.8|8248.8|8273.3|8248.3|26
1671026400000|2022-12-14 14:00:00|8273.1|8248.1|8273.4|8248.4|8273.6|8248.6|8272.8|8247.8|15
1671026700000|2022-12-14 14:05:00|8273.3|8248.3|8273.3|8248.3|8273.8|8253.6|8268.5|8248.2|49
1671027000000|2022-12-14 14:10:00|8273.4|8248.4|8273.3|8248.3|8273.5|8248.5|8273.2|8248.2|34
1671027300000|2022-12-14 14:15:00|8273.4|8248.4|8268.3|8253.3|8273.6|8253.4|8268.2|8248.2|31
1671027600000|2022-12-14 14:20:00|8268.4|8253.4|8268.5|8253.5|8274|8254|8268.2|8248.6|52
1671027900000|2022-12-14 14:25:00|8268.6|8253.6|8274.3|8249.3|8274.6|8253.6|8268.5|8248.2|52
1671028200000|2022-12-14 14:30:00|8274.2|8249.2|8274.2|8249.2|8274.7|8249.7|8272.6|8247.6|68
1671028500000|2022-12-14 14:35:00|8274.3|8249.3|8273.7|8248.7|8274.5|8249.5|8273.2|8248.2|88
1671028800000|2022-12-14 14:40:00|8273.4|8248.4|8271.2|8246.2|8273.6|8253.7|8267.9|8245.9|100
1671029100000|2022-12-14 14:45:00|8271.1|8246.1|8272.4|8247.4|8273|8248|8271|8246|123
1671029400000|2022-12-14 14:50:00|8272.6|8247.6|8273.7|8248.7|8274|8249|8272.2|8247.2|74
1671029700000|2022-12-14 14:55:00|8274|8249|8274.5|8249.5|8274.7|8249.7|8274|8249|47
1671030000000|2022-12-14 15:00:00|8274.6|8249.6|8275.6|8250.6|8275.6|8250.6|8274.4|8249.4|36
1671030300000|2022-12-14 15:05:00|8275.7|8250.7|8275.5|8250.5|8277.3|8252.3|8275.4|8250.4|82
1671030600000|2022-12-14 15:10:00|8275.4|8250.4|8275.7|8250.7|8276.5|8251.5|8275.3|8250.3|67
1671030900000|2022-12-14 15:15:00|8275.8|8250.8|8276.3|8251.3|8276.7|8251.7|8275.6|8250.6|90
1671031200000|2022-12-14 15:20:00|8276.2|8251.2|8276.1|8251.1|8276.6|8251.6|8275.5|8250.5|93
1671031500000|2022-12-14 15:25:00|8276|8251|8274.7|8249.7|8276|8251|8274.4|8249.4|28
1671031800000|2022-12-14 15:30:00|8274.8|8249.8|8273.4|8248.4|8275.2|8250.2|8273.2|8248.2|45
1671032100000|2022-12-14 15:35:00|8273.5|8248.5|8273.6|8248.6|8273.9|8248.9|8273.4|8248.4|66
1671032400000|2022-12-14 15:40:00|8273.7|8248.7|8274.8|8249.8|8274.8|8249.8|8272.9|8247.9|36
1671032700000|2022-12-14 15:45:00|8274.7|8249.7|8274.4|8249.4|8276.6|8251.6|8274.4|8249.4|89
1671033000000|2022-12-14 15:50:00|8274.3|8249.3|8274.3|8249.3|8274.7|8249.7|8273.6|8248.6|74
1671033300000|2022-12-14 15:55:00|8274.4|8249.4|8276.5|8251.5|8276.7|8251.7|8274.2|8249.2|60
1671033600000|2022-12-14 16:00:00|8276.4|8251.4|8276.8|8251.8|8277.2|8252.2|8276.2|8251.2|54
1671033900000|2022-12-14 16:05:00|8276.9|8251.9|8278.1|8253.1|8278.7|8253.7|8276.8|8251.8|36
1671034200000|2022-12-14 16:10:00|8278.2|8253.2|8278.3|8253.3|8279.1|8254.1|8277.9|8252.9|50
1671034500000|2022-12-14 16:15:00|8278.4|8253.4|8277.2|8252.2|8279|8254|8277.2|8252.2|59
1671034800000|2022-12-14 16:20:00|8277.1|8252.1|8278.1|8253.1|8278.7|8253.7|8277|8252|63
1671035100000|2022-12-14 16:25:00|8278|8253|8276.9|8251.9|8279.3|8254.3|8276.8|8251.8|97
1671035400000|2022-12-14 16:30:00|8277.1|8252.1|8277.2|8252.2|8277.3|8252.3|8276.4|8251.4|36
1671035700000|2022-12-14 16:35:00|8277.3|8252.3|8280.3|8255.3|8280.4|8255.4|8277.1|8252.1|45
1671036000000|2022-12-14 16:40:00|8280.2|8255.2|8279.2|8254.2|8280.2|8255.2|8279|8254|42
1671036300000|2022-12-14 16:45:00|8279.3|8254.3|8280.3|8255.3|8280.5|8255.5|8279.3|8254.3|29
1671036600000|2022-12-14 16:50:00|8280.2|8255.2|8282.6|8257.6|8282.9|8257.9|8280|8255|81
1671036900000|2022-12-14 16:55:00|8282.5|8257.5|8282.6|8257.6|8283.4|8258.4|8282.3|8257.3|65
1671037200000|2022-12-14 17:00:00|8282.7|8257.7|8282.7|8257.7|8283.2|8258.2|8282.7|8257.7|85
1671037500000|2022-12-14 17:05:00|8282.4|8257.4|8280|8255|8282.4|8257.4|8279.9|8254.9|80
1671037800000|2022-12-14 17:10:00|8280.1|8255.1|8277.8|8252.8|8280.7|8255.7|8277.8|8252.8|85
1671038100000|2022-12-14 17:15:00|8277.7|8252.7|8277.4|8252.4|8278.6|8253.6|8277.3|8252.3|61
1671038400000|2022-12-14 17:20:00|8277.3|8252.3|8275.9|8250.9|8277.6|8252.6|8275.4|8250.4|70
1671038700000|2022-12-14 17:25:00|8276|8251|8276.5|8251.5|8277.6|8252.6|8276|8251|127
1671039000000|2022-12-14 17:30:00|8276.4|8251.4|8276.6|8251.6|8276.7|8251.7|8275.9|8250.9|36
1671039300000|2022-12-14 17:35:00|8276.5|8251.5|8276.2|8251.2|8276.7|8251.7|8276|8251|28
1671039600000|2022-12-14 17:40:00|8276.3|8251.3|8274.7|8249.7|8276.4|8251.4|8274.7|8249.7|75
1671039900000|2022-12-14 17:45:00|8274.9|8249.9|8276.2|8251.2|8276.4|8251.4|8273.9|8248.9|50
1671040200000|2022-12-14 17:50:00|8276.1|8251.1|8276.5|8251.5|8277.4|8252.4|8276.1|8251.1|70
1671040500000|2022-12-14 17:55:00|8276.6|8251.6|8277.2|8252.2|8277.5|8252.5|8276.4|8251.4|56
1671040800000|2022-12-14 18:00:00|8276.7|8251.7|8277|8252|8277.2|8252.2|8276.6|8251.6|13
1671041100000|2022-12-14 18:05:00|8277.1|8252.1|8276.7|8251.7|8277.1|8252.1|8276.6|8251.6|5
1671041400000|2022-12-14 18:10:00|8276.6|8251.6|8276.6|8251.6|8276.7|8251.7|8276.4|8251.4|27
1671041700000|2022-12-14 18:15:00|8276.7|8251.7|8274.9|8249.9|8277.3|8252.3|8274.9|8249.9|173
1671042000000|2022-12-14 18:20:00|8275|8250|8276.3|8251.3|8276.7|8251.7|8274.3|8249.3|92
1671042300000|2022-12-14 18:25:00|8276.4|8251.4|8276.9|8251.9|8277.2|8252.2|8276.2|8251.2|37
1671042600000|2022-12-14 18:30:00|8277|8252|8275.3|8250.3|8277|8252|8274.3|8249.3|79
1671042900000|2022-12-14 18:35:00|8275.1|8250.1|8275|8250|8276|8251|8274.7|8249.7|125
1671043200000|2022-12-14 18:40:00|8275.1|8250.1|8274.1|8249.1|8275.3|8250.3|8274|8249|101
1671043500000|2022-12-14 18:45:00|8274.2|8249.2|8274.2|8249.2|8274.5|8249.5|8273.9|8248.9|139
1671043800000|2022-12-14 18:50:00|8274.1|8249.1|8274.3|8249.3|8275.1|8250.1|8273.2|8248.2|81
1671044100000|2022-12-14 18:55:00|8274.4|8249.4|8274.9|8245.9|8276.5|8249.4|8269.1|8243.5|141
1671044400000|2022-12-14 19:00:00|8275.4|8246.4|8281.1|8252.1|8282.5|8253.5|8274.4|8245.4|89
1671044700000|2022-12-14 19:05:00|8282.3|8253.3|8283.6|8254.6|8284|8255|8278.3|8249.3|249
1671045000000|2022-12-14 19:10:00|8283.7|8254.7|8284.8|8259.8|8285|8260|8281.4|8252.4|226
1671045300000|2022-12-14 19:15:00|8284.4|8259.4|8284.4|8259.4|8285.8|8260.8|8283.8|8258.8|208
1671045600000|2022-12-14 19:20:00|8284.5|8259.5|8284.6|8259.6|8284.9|8259.9|8284|8259|70
1671045900000|2022-12-14 19:25:00|8284.5|8259.5|8284.8|8259.8|8285.2|8260.2|8283.6|8258.6|297
1671046200000|2022-12-14 19:30:00|8284.9|8259.9|8291.8|8265.1|8294.5|8266.8|8284.1|8257.5|508
1671046500000|2022-12-14 19:35:00|8293.2|8266.6|8289.9|8263.5|8294.4|8266.9|8289.9|8262.1|366
1671046800000|2022-12-14 19:40:00|8290|8263.7|8288.7|8259.7|8292.7|8264.7|8287.2|8258.2|458
1671047100000|2022-12-14 19:45:00|8288.6|8259.6|8286|8257|8291.1|8264.2|8285.8|8256.8|160
1671047400000|2022-12-14 19:50:00|8285.8|8256.8|8287.9|8262.9|8290.9|8262.9|8285.7|8256.7|109
1671047700000|2022-12-14 19:55:00|8287.3|8262.3|8284.2|8259.2|8287.7|8262.7|8282.5|8255.1|96
1671048000000|2022-12-14 20:00:00|8284.1|8259.1|8283.8|8258.8|8285.3|8260.3|8281.7|8256.7|27
1671048300000|2022-12-14 20:05:00|8282|8257|8280|8255|8282.2|8257.2|8280|8255|31
1671048600000|2022-12-14 20:10:00|8280.2|8255.2|8278.5|8253.5|8280.2|8255.2|8276.1|8251.1|37
1671048900000|2022-12-14 20:15:00|8278.6|8253.6|8277.5|8252.5|8278.6|8253.6|8272|8247|34
1671049200000|2022-12-14 20:20:00|8277.6|8252.6|8277.6|8252.6|8277.7|8252.7|8276.1|8251.1|35
1671049500000|2022-12-14 20:25:00|8277.5|8252.5|8277.7|8252.7|8278.2|8253.2|8277.5|8252.5|9
1671049800000|2022-12-14 20:30:00|8277.6|8252.6|8278.3|8253.3|8278.7|8253.7|8277.1|8252.1|56
1671050100000|2022-12-14 20:35:00|8278.5|8253.5|8283.9|8258.9|8285.1|8260.1|8278.5|8253.5|59
1671050400000|2022-12-14 20:40:00|8284|8259|8281.2|8256.2|8284.5|8259.5|8281.1|8256.1|48
1671050700000|2022-12-14 20:45:00|8281.1|8256.1|8280.7|8255.7|8281.2|8256.2|8280|8255|49
1671051000000|2022-12-14 20:50:00|8280.6|8255.6|8277|8252|8280.6|8255.6|8275.9|8250.9|92
1671051300000|2022-12-14 20:55:00|8276.9|8251.9|8277.1|8252.1|8277.1|8252.1|8274.7|8249.7|43
1671064200000|2022-12-15 00:30:00|8280.8|8253.3|8280.8|8253.3|8280.8|8253.3|8280.8|8253.3|1
1671066000000|2022-12-15 01:00:00|8280.4|8255.4|8280.4|8255.4|8280.4|8255.4|8280.4|8255.4|1
1671066900000|2022-12-15 01:15:00|8280.5|8255.5|8280.4|8255.4|8280.5|8255.5|8280.4|8255.4|2
1671067200000|2022-12-15 01:20:00|8280.5|8255.5|8280.5|8255.5|8280.5|8255.5|8280.5|8255.5|1
1671067800000|2022-12-15 01:30:00|8281|8256|8282.8|8257.8|8282.8|8257.8|8281|8256|48
1671068100000|2022-12-15 01:35:00|8282.9|8257.9|8283.3|8258.3|8283.3|8258.3|8281.5|8256.5|31
1671068400000|2022-12-15 01:40:00|8283.9|8258.9|8283.5|8258.5|8284.6|8259.6|8283.5|8258.5|25
1671068700000|2022-12-15 01:45:00|8283.4|8258.4|8283.5|8258.5|8283.5|8258.5|8283.4|8258.4|6
1671069900000|2022-12-15 02:05:00|8288.1|8263.1|8288.9|8259.9|8289.6|8263.1|8287.6|8258.7|50
1671070200000|2022-12-15 02:10:00|8285.2|8256.2|8281.9|8256.9|8285.2|8259|8279.7|8254.7|108
1671070500000|2022-12-15 02:15:00|8282|8257|8287.4|8262.4|8289.3|8264.3|8282|8257|52
1671070800000|2022-12-15 02:20:00|8287.3|8262.3|8287.3|8262.3|8287.3|8262.3|8287.1|8262.1|6
1671071700000|2022-12-15 02:35:00|8287.2|8262.2|8287.2|8262.2|8287.2|8262.2|8287.2|8262.2|1
1671072600000|2022-12-15 02:50:00|8286.5|8261.5|8286.4|8261.4|8286.5|8261.5|8286.3|8261.3|8
1671072900000|2022-12-15 02:55:00|8286.3|8261.3|8286.2|8261.2|8286.3|8261.3|8286.2|8261.2|4
1671073200000|2022-12-15 03:00:00|8286.3|8261.3|8286.6|8261.6|8286.7|8261.7|8286.2|8261.2|22
1671073500000|2022-12-15 03:05:00|8286.7|8261.7|8286.6|8261.6|8286.7|8261.7|8286.6|8261.6|6
1671073800000|2022-12-15 03:10:00|8286.8|8261.8|8289.5|8264.5|8289.8|8264.8|8286.6|8261.6|22
1671074100000|2022-12-15 03:15:00|8289.6|8264.6|8288.3|8263.3|8292.7|8267.7|8287.3|8262.3|43
1671074400000|2022-12-15 03:20:00|8288.4|8263.4|8287.7|8262.7|8288.8|8263.8|8287.7|8262.7|10
1671074700000|2022-12-15 03:25:00|8287.6|8262.6|8288.2|8263.2|8288.7|8263.7|8286.1|8261.1|44
1671075000000|2022-12-15 03:30:00|8288.3|8263.3|8290.2|8265.2|8292.3|8267.3|8288.3|8263.3|387
1671075300000|2022-12-15 03:35:00|8290.1|8265.1|8291.4|8266.4|8291.9|8266.9|8290.1|8265.1|137
1671075600000|2022-12-15 03:40:00|8291.3|8266.3|8289.4|8264.4|8291.7|8266.7|8289.4|8264.4|129
1671075900000|2022-12-15 03:45:00|8289.3|8264.3|8286.4|8271.4|8292.2|8272.1|8285.1|8264.3|149
1671076200000|2022-12-15 03:50:00|8286.3|8271.3|8286|8271|8286.3|8271.3|8285.7|8270.7|22
1671076500000|2022-12-15 03:55:00|8285.9|8270.9|8287.8|8272.8|8287.9|8272.9|8285.8|8270.8|48
1671076800000|2022-12-15 04:00:00|8287.9|8272.9|8287.2|8272.2|8288|8273|8286.9|8271.9|52
1671077100000|2022-12-15 04:05:00|8287.1|8272.1|8286.7|8271.7|8287.2|8272.2|8286.3|8271.3|50
1671077400000|2022-12-15 04:10:00|8286.6|8271.6|8286.9|8271.9|8287.3|8272.3|8286.3|8271.3|40
1671077700000|2022-12-15 04:15:00|8286.5|8271.5|8285|8270|8286.5|8271.5|8284.5|8269.5|70
1671078000000|2022-12-15 04:20:00|8285.1|8270.1|8286.8|8271.8|8287.2|8272.2|8285.1|8270.1|57
1671078300000|2022-12-15 04:25:00|8286.7|8271.7|8291.8|8266.8|8292.1|8272.6|8286.7|8266.8|37
1671078600000|2022-12-15 04:30:00|8291.9|8266.9|8287|8272|8292.6|8273.4|8286.6|8266.6|57
1671078900000|2022-12-15 04:35:00|8287.1|8272.1|8286.5|8271.5|8287.1|8272.1|8286.5|8271.5|34
1671079200000|2022-12-15 04:40:00|8286.6|8271.6|8286.4|8271.4|8286.9|8271.9|8286.2|8271.2|51
1671079500000|2022-12-15 04:45:00|8286.2|8271.2|8285.8|8270.8|8286.4|8271.4|8285.1|8270.1|27
1671079800000|2022-12-15 04:50:00|8285.9|8270.9|8277.8|8262.8|8290.8|8270.9|8277.4|8257.4|274
1671080100000|2022-12-15 04:55:00|8278.2|8263.2|8277.7|8262.7|8284.8|8265|8276.9|8258.8|166
1671080400000|2022-12-15 05:00:00|8277.8|8262.8|8273|8258|8278.2|8263.2|8272.9|8257.9|211
1671080700000|2022-12-15 05:05:00|8272.9|8257.9|8269.8|8254.8|8272.9|8257.9|8269.2|8254.2|212
1671081000000|2022-12-15 05:10:00|8269.7|8254.7|8270|8255|8277.9|8257.6|8269.7|8251.6|119
1671081300000|2022-12-15 05:15:00|8270.1|8255.1|8275.5|8250.5|8275.5|8256|8268.8|8250.1|112
1671081600000|2022-12-15 05:20:00|8275.6|8250.6|8269.7|8254.7|8275.7|8255.5|8269.1|8248.9|86
1671081900000|2022-12-15 05:25:00|8269.8|8254.8|8269.3|8254.3|8269.9|8254.9|8269.3|8254.3|30
1671082200000|2022-12-15 05:30:00|8269.4|8254.4|8269.3|8254.3|8270|8255|8269.2|8254.2|46
1671082500000|2022-12-15 05:35:00|8269.4|8254.4|8269.7|8254.7|8269.9|8254.9|8268.5|8253.5|88
1671082800000|2022-12-15 05:40:00|8269.8|8254.8|8269.6|8254.6|8270.7|8255.7|8268.4|8253.4|76
1671083100000|2022-12-15 05:45:00|8269.7|8254.7|8270.4|8255.4|8275.1|8255.4|8269.6|8249.9|52
1671083400000|2022-12-15 05:50:00|8270.3|8255.3|8270.2|8255.2|8271.4|8256.4|8270.2|8255.2|48
1671083700000|2022-12-15 05:55:00|8270|8255|8272|8247|8274.4|8255|8266.9|8246.6|126
1671084000000|2022-12-15 06:00:00|8271.7|8246.7|8266.2|8251.2|8271.7|8251.3|8264.8|8246|101
1671084300000|2022-12-15 06:05:00|8266.3|8251.3|8269.8|8254.8|8269.9|8254.9|8266.1|8251.1|106
1671084600000|2022-12-15 06:10:00|8269.7|8254.7|8271|8256|8271.1|8256.1|8269.1|8254.1|68
1671084900000|2022-12-15 06:15:00|8271.7|8256.7|8271.2|8256.2|8271.7|8256.7|8269.8|8254.8|72
1671085200000|2022-12-15 06:20:00|8271.3|8256.3|8269.2|8254.2|8271.4|8256.4|8269.2|8254.2|47
1671085500000|2022-12-15 06:25:00|8269.1|8254.1|8276.1|8251.1|8276.1|8255|8268.5|8248.9|78
1671085800000|2022-12-15 06:30:00|8276|8251|8272.8|8257.8|8276|8258.4|8270.9|8250.7|52
1671086100000|2022-12-15 06:35:00|8272.9|8257.9|8271.1|8256.1|8273.5|8258.5|8270.7|8255.7|69
1671086400000|2022-12-15 06:40:00|8271.2|8256.2|8271.5|8256.5|8276.4|8256.6|8270.7|8250.2|77
1671086700000|2022-12-15 06:45:00|8271.6|8256.6|8272.5|8257.5|8272.5|8257.5|8271.1|8256.1|29
1671087000000|2022-12-15 06:50:00|8272.4|8257.4|8272.1|8257.1|8272.6|8257.6|8272.1|8257.1|28
1671087300000|2022-12-15 06:55:00|8272|8257|8272|8257|8272.3|8257.3|8272|8257|18
1671087600000|2022-12-15 07:00:00|8272.1|8257.1|8272.1|8257.1|8272.5|8257.5|8272|8257|24
1671087900000|2022-12-15 07:05:00|8272|8257|8272.2|8257.2|8272.2|8257.2|8272|8257|15
1671088200000|2022-12-15 07:10:00|8272.1|8257.1|8274.5|8259.5|8274.6|8259.6|8272|8257|52
1671088500000|2022-12-15 07:15:00|8274.6|8259.6|8273.6|8258.6|8279.6|8260|8272.4|8252.8|112
1671088800000|2022-12-15 07:20:00|8273.7|8258.7|8274.3|8259.3|8274.5|8259.5|8273.1|8258.1|66
1671089100000|2022-12-15 07:25:00|8274.1|8259.1|8279.9|8254.9|8280.1|8260|8273.8|8254.4|55
1671089400000|2022-12-15 07:30:00|8280|8255|8280|8255|8281.5|8261.4|8275.4|8254.2|90
1671089700000|2022-12-15 07:35:00|8280.1|8255.1|8281.3|8256.3|8282.3|8257.3|8279.2|8254.2|95
1671090000000|2022-12-15 07:40:00|8281.2|8256.2|8282|8257|8282.2|8257.2|8281.2|8256.2|61
1671090300000|2022-12-15 07:45:00|8282.1|8257.1|8282.9|8257.9|8284.1|8263.6|8278.1|8257.1|91
1671090600000|2022-12-15 07:50:00|8283|8258|8283.8|8258.8|8284.7|8259.7|8282.5|8257.5|76
1671090900000|2022-12-15 07:55:00|8283.7|8258.7|8284|8259|8284|8259|8281.7|8256.7|79
1671091200000|2022-12-15 08:00:00|8283.9|8258.9|8284.5|8259.5|8284.9|8264.2|8278.8|8258.6|66
1671091500000|2022-12-15 08:05:00|8284.4|8259.4|8282.9|8257.9|8284.5|8259.5|8282.3|8257.3|106
1671091800000|2022-12-15 08:10:00|8283|8258|8284.8|8259.8|8285.2|8260.2|8282.9|8257.9|71
1671092100000|2022-12-15 08:15:00|8280.1|8265.1|8286.8|8261.8|8287.3|8267.8|8280|8260|108
1671092400000|2022-12-15 08:20:00|8286.9|8261.9|8288.1|8263.1|8288.7|8263.7|8286.6|8261.6|68
1671092700000|2022-12-15 08:25:00|8288|8263|8283.7|8268.7|8288.2|8268.7|8283|8262.8|42
1671093000000|2022-12-15 08:30:00|8283.8|8268.8|8286.4|8271.4|8292.5|8272.7|8283.5|8264.2|160
1671093300000|2022-12-15 08:35:00|8286.3|8271.3|8292.1|8267.1|8292.3|8273.4|8286.3|8266.8|111
1671093600000|2022-12-15 08:40:00|8287.3|8272.3|8288.7|8273.7|8293|8273.7|8287.3|8267.6|109
1671093900000|2022-12-15 08:45:00|8288.8|8273.8|8296.9|8271.9|8298.5|8273.8|8288.7|8268.6|131
1671094200000|2022-12-15 08:50:00|8296.7|8271.7|8297.4|8272.4|8299.5|8279.5|8292.7|8270.7|197
1671094500000|2022-12-15 08:55:00|8297.3|8272.3|8296.6|8271.6|8298.5|8273.5|8296.1|8271.1|97
1671094800000|2022-12-15 09:00:00|8296.7|8271.7|8300.3|8275.3|8301.9|8280.7|8292.2|8271.6|205
1671095100000|2022-12-15 09:05:00|8300.2|8275.2|8301.7|8276.7|8301.7|8276.7|8299.4|8274.4|89
1671095400000|2022-12-15 09:10:00|8301.6|8276.6|8302|8277|8305|8283.4|8298.4|8276.6|188
1671095700000|2022-12-15 09:15:00|8302.2|8277.2|8301.5|8276.5|8304.9|8282.8|8297.8|8276.4|121
1671096000000|2022-12-15 09:20:00|8301.6|8276.6|8301.9|8276.9|8303.2|8278.2|8301.5|8276.5|76
1671096300000|2022-12-15 09:25:00|8302|8277|8302.8|8277.8|8303.2|8278.2|8299.9|8274.9|110
1671096600000|2022-12-15 09:30:00|8303.1|8278.1|8304.1|8279.1|8305.9|8284.8|8297|8277|131
1671096900000|2022-12-15 09:35:00|8304.2|8279.2|8302.7|8277.7|8304.6|8282.8|8296.4|8276.2|96
1671097200000|2022-12-15 09:40:00|8302.6|8277.6|8302.9|8277.9|8303.2|8278.2|8301.8|8276.8|50
1671097500000|2022-12-15 09:45:00|8303|8278|8300.8|8275.8|8304.3|8279.3|8300.6|8275.6|78
1671097800000|2022-12-15 09:50:00|8300.9|8275.9|8299.4|8274.4|8301.7|8276.7|8299.1|8274.1|127
1671098100000|2022-12-15 09:55:00|8299.3|8274.3|8303.3|8278.3|8303.5|8281.6|8294.3|8274.3|139
1671098400000|2022-12-15 10:00:00|8303.4|8278.4|8298.9|8283.9|8304.3|8283.9|8298.6|8277.3|77
1671098700000|2022-12-15 10:05:00|8298.8|8283.8|8299.7|8284.7|8305.5|8285.4|8298.8|8279|83
1671099000000|2022-12-15 10:10:00|8299.6|8284.6|8305.8|8280.8|8306.4|8286.6|8299.3|8279.8|88
1671099300000|2022-12-15 10:15:00|8305.9|8280.9|8304.7|8279.7|8306|8284.5|8299.3|8279.1|76
1671099600000|2022-12-15 10:20:00|8304.8|8279.8|8306.4|8281.4|8307.3|8282.3|8304.8|8279.8|71
1671099900000|2022-12-15 10:25:00|8306.5|8281.5|8305.4|8280.4|8306.6|8281.6|8305.1|8280.1|48
1671100200000|2022-12-15 10:30:00|8305.5|8280.5|8305.5|8280.5|8305.7|8280.7|8305.4|8280.4|11
1671100500000|2022-12-15 10:35:00|8305.4|8280.4|8303.5|8278.5|8305.4|8284.1|8299.1|8278|65
1671100800000|2022-12-15 10:40:00|8303.6|8278.6|8304.3|8279.3|8305|8280|8303.1|8278.1|63
1671101100000|2022-12-15 10:45:00|8304.4|8279.4|8304.5|8279.5|8305|8280|8304.3|8279.3|38
1671101400000|2022-12-15 10:50:00|8304.4|8279.4|8303.9|8278.9|8304.8|8279.8|8303.9|8278.9|45
1671101700000|2022-12-15 10:55:00|8304.1|8279.1|8304.5|8279.5|8304.6|8279.6|8303.9|8278.9|33
1671102000000|2022-12-15 11:00:00|8304.4|8279.4|8304.9|8279.9|8305.1|8280.1|8303.8|8278.8|36
1671102300000|2022-12-15 11:05:00|8305|8280|8304.5|8279.5|8305.8|8280.8|8304.4|8279.4|40
1671102600000|2022-12-15 11:10:00|8304.4|8279.4|8297.6|8282.6|8304.4|8284.1|8297.4|8277.8|61
1671102900000|2022-12-15 11:15:00|8297.7|8282.7|8302.5|8277.5|8302.7|8283.6|8296.8|8276.5|88
1671103200000|2022-12-15 11:20:00|8297.7|8282.7|8301.2|8276.2|8302.4|8283|8296.7|8275.4|80
1671103500000|2022-12-15 11:25:00|8301.3|8276.3|8304.8|8279.8|8305|8280|8301.2|8276.2|75
1671103800000|2022-12-15 11:30:00|8304.9|8279.9|8305.8|8280.8|8305.9|8280.9|8303.7|8278.7|58
1671104100000|2022-12-15 11:35:00|8305.7|8280.7|8306.9|8281.9|8307.5|8282.5|8305.7|8280.7|34
1671104400000|2022-12-15 11:40:00|8307|8282|8306.8|8281.8|8307.4|8282.4|8306.8|8281.8|12
1671104700000|2022-12-15 11:45:00|8306.9|8281.9|8307.3|8282.3|8307.9|8282.9|8306.9|8281.9|27
1671105000000|2022-12-15 11:50:00|8307.6|8282.6|8310.9|8285.9|8311|8286|8307.6|8282.6|66
1671105300000|2022-12-15 11:55:00|8310.8|8285.8|8310|8285|8310.8|8285.8|8307.8|8282.8|57
1671105600000|2022-12-15 12:00:00|8310.1|8285.1|8313.8|8288.8|8314.4|8289.4|8310.1|8285.1|128
1671105900000|2022-12-15 12:05:00|8313.7|8288.7|8313.6|8288.6|8314.2|8289.2|8312.8|8287.8|52
1671106200000|2022-12-15 12:10:00|8313.5|8288.5|8312.2|8287.2|8313.6|8288.6|8311.4|8286.4|88
1671106500000|2022-12-15 12:15:00|8312.1|8287.1|8308.5|8283.5|8313.1|8288.1|8308.5|8283.5|64
1671106800000|2022-12-15 12:20:00|8308.6|8283.6|8307.6|8282.6|8308.7|8283.7|8307|8282|26
1671107100000|2022-12-15 12:25:00|8307.7|8282.7|8306.7|8281.7|8307.7|8282.7|8306.5|8281.5|41
1671107400000|2022-12-15 12:30:00|8306.8|8281.8|8306.7|8281.7|8306.8|8281.8|8306.5|8281.5|25
1671107700000|2022-12-15 12:35:00|8306.6|8281.6|8305.5|8280.5|8306.7|8281.7|8304.7|8279.7|75
1671108000000|2022-12-15 12:40:00|8305.4|8280.4|8305.8|8280.8|8305.9|8280.9|8304.3|8279.3|71
1671108300000|2022-12-15 12:45:00|8305.7|8280.7|8305.9|8280.9|8305.9|8280.9|8305.2|8280.2|16
1671108600000|2022-12-15 12:50:00|8306|8281|8307.6|8282.6|8307.6|8282.6|8306|8281|36
1671108900000|2022-12-15 12:55:00|8307.7|8282.7|8306.8|8281.8|8307.7|8282.7|8306.7|8281.7|42
1671109200000|2022-12-15 13:00:00|8306.9|8281.9|8307.3|8282.3|8307.7|8282.7|8306.9|8281.9|41
1671109500000|2022-12-15 13:05:00|8307.2|8282.2|8307.5|8282.5|8307.6|8282.6|8307.2|8282.2|71
1671109800000|2022-12-15 13:10:00|8307.6|8282.6|8309.8|8284.1|8309.8|8284.1|8304.5|8279.5|56
1671110100000|2022-12-15 13:15:00|8313.7|8283.7|8306.9|8281.9|8313.7|8288.7|8306.5|8281.5|87
1671110400000|2022-12-15 13:20:00|8306.8|8281.8|8306.9|8281.9|8307.2|8282.2|8306.2|8281.2|107
1671110700000|2022-12-15 13:25:00|8306.3|8281.3|8305.8|8280.8|8307.3|8282.3|8305.7|8280.7|104
1671111000000|2022-12-15 13:30:00|8305.7|8280.7|8305.1|8280.1|8305.8|8280.8|8303.9|8278.9|144
1671111300000|2022-12-15 13:35:00|8304.8|8279.8|8306.6|8281.6|8306.6|8281.6|8304.8|8279.8|145
1671111600000|2022-12-15 13:40:00|8306.7|8281.7|8306.1|8281.1|8307.2|8282.2|8305.7|8280.7|79
1671111900000|2022-12-15 13:45:00|8306.2|8281.2|8306.7|8281.7|8307|8282|8305.9|8280.9|62
1671112200000|2022-12-15 13:50:00|8306.5|8281.5|8309.4|8284.4|8310.3|8285.3|8306.5|8281.5|172
1671112500000|2022-12-15 13:55:00|8309.5|8284.5|8309.7|8284.7|8310.7|8285.7|8308.2|8283.2|278
1671112800000|2022-12-15 14:00:00|8309.8|8284.8|8311.8|8286.8|8311.8|8286.8|8309.6|8284.6|305
1671113100000|2022-12-15 14:05:00|8311.7|8286.7|8306.7|8281.7|8311.9|8286.9|8306.3|8281.3|207
1671113400000|2022-12-15 14:10:00|8306.8|8281.8|8301.7|8276.7|8307|8282|8299.3|8274.3|166
1671113700000|2022-12-15 14:15:00|8302|8277|8305.4|8280.4|8306.5|8281.5|8302|8277|154
1671114000000|2022-12-15 14:20:00|8305.2|8280.2|8305.4|8280.4|8306|8281|8304.3|8279.3|126
1671114300000|2022-12-15 14:25:00|8305.7|8280.7|8309.6|8284.6|8309.6|8284.6|8305.7|8280.7|122
1671114600000|2022-12-15 14:30:00|8309.7|8284.7|8310.5|8285.5|8310.8|8285.8|8309.1|8284.1|169
1671114900000|2022-12-15 14:35:00|8310.4|8285.4|8310.9|8285.9|8312.4|8287.4|8310.3|8285.3|231
1671115200000|2022-12-15 14:40:00|8310.7|8285.7|8313.8|8288.8|8314.1|8289.1|8310.4|8285.4|286
1671115500000|2022-12-15 14:45:00|8313.7|8288.7|8318.4|8293.4|8318.4|8293.4|8313.6|8288.6|160
1671115800000|2022-12-15 14:50:00|8318.5|8293.5|8319.6|8294.6|8320.6|8295.6|8317.5|8292.5|249
1671116100000|2022-12-15 14:55:00|8319.3|8294.3|8321.6|8296.6|8321.6|8296.6|8319|8294|196
1671116400000|2022-12-15 15:00:00|8321.7|8296.7|8328.4|8303.4|8328.9|8303.9|8321.3|8296.3|262
1671116700000|2022-12-15 15:05:00|8328.3|8303.3|8326.6|8301.6|8332.5|8307.5|8323.8|8298.8|287
1671117000000|2022-12-15 15:10:00|8327|8302|8325.7|8300.7|8327.6|8302.6|8324.6|8299.6|315
1671117300000|2022-12-15 15:15:00|8325.5|8300.5|8321.9|8296.9|8326.4|8301.4|8319.6|8294.6|338
1671117600000|2022-12-15 15:20:00|8321.8|8296.8|8323|8298|8324|8299|8319.9|8294.9|329
1671117900000|2022-12-15 15:25:00|8323.1|8298.1|8322.3|8297.3|8323.9|8298.9|8321.8|8296.8|234
1671118200000|2022-12-15 15:30:00|8322.4|8297.4|8320.7|8295.7|8325|8300|8319.8|8294.8|284
1671118500000|2022-12-15 15:35:00|8320.8|8295.8|8317.7|8292.7|8321.1|8296.1|8317.5|8292.5|200
1671118800000|2022-12-15 15:40:00|8317.6|8292.6|8318.6|8293.6|8318.7|8293.7|8317.4|8292.4|188
1671119100000|2022-12-15 15:45:00|8318.7|8293.7|8319.5|8294.5|8319.7|8294.7|8318.1|8293.1|94
1671119400000|2022-12-15 15:50:00|8319.7|8294.7|8319|8294|8321.4|8296.4|8319|8294|136
1671119700000|2022-12-15 15:55:00|8318.9|8293.9|8320.9|8295.9|8321.6|8296.6|8318.6|8293.6|105
1671120000000|2022-12-15 16:00:00|8320.8|8295.8|8321.1|8296.1|8321.6|8296.6|8320.8|8295.8|37
1671120300000|2022-12-15 16:05:00|8321.2|8296.2|8320.2|8295.2|8321.7|8296.7|8318.8|8293.8|87
1671120600000|2022-12-15 16:10:00|8322.5|8297.5|8323.3|8298.3|8323.7|8298.7|8321.6|8296.6|70
1671120900000|2022-12-15 16:15:00|8323.7|8298.7|8322.9|8297.9|8325|8300|8322.7|8297.7|113
1671121200000|2022-12-15 16:20:00|8323.1|8298.1|8325.6|8300.6|8325.6|8300.6|8322.8|8297.8|141
1671121500000|2022-12-15 16:25:00|8325.5|8300.5|8327.5|8302.5|8329.8|8304.8|8325.4|8300.4|94
1671121800000|2022-12-15 16:30:00|8327.4|8302.4|8329.4|8304.4|8332|8307|8327.3|8302.3|235
1671122100000|2022-12-15 16:35:00|8329.7|8304.7|8332|8307|8333.7|8308.7|8329|8304|188
1671122400000|2022-12-15 16:40:00|8332.1|8307.1|8330.6|8305.6|8333.3|8308.3|8330.6|8305.6|222
1671122700000|2022-12-15 16:45:00|8330.5|8305.5|8329|8304|8331.2|8306.2|8328.1|8303.1|302
1671123000000|2022-12-15 16:50:00|8329.1|8304.1|8324.6|8299.6|8329.3|8304.3|8324.4|8299.4|118
1671123300000|2022-12-15 16:55:00|8324.7|8299.7|8327|8302|8327.3|8302.3|8324.1|8299.1|75
1671123600000|2022-12-15 17:00:00|8327.1|8302.1|8325.6|8300.6|8327.1|8302.1|8324.9|8299.9|195
1671123900000|2022-12-15 17:05:00|8325.5|8300.5|8327.6|8302.6|8327.7|8302.7|8325.5|8300.5|115
1671124200000|2022-12-15 17:10:00|8327.7|8302.7|8325.3|8300.3|8328.4|8303.4|8324.1|8299.1|410
1671124500000|2022-12-15 17:15:00|8325.2|8300.2|8322.9|8297.9|8325.6|8300.6|8322.4|8297.4|421
1671124800000|2022-12-15 17:20:00|8323|8298|8322.2|8297.2|8323|8298|8322.2|8297.2|262
1671125100000|2022-12-15 17:25:00|8322.1|8297.1|8319.6|8294.6|8322.1|8297.1|8319.3|8294.3|25
1671125400000|2022-12-15 17:30:00|8319.4|8294.4|8317.9|8292.9|8321.2|8299.8|8314.8|8292.9|194
1671125700000|2022-12-15 17:35:00|8317.8|8292.8|8317.1|8292.1|8318.9|8293.9|8315.7|8290.7|165
1671126000000|2022-12-15 17:40:00|8317.3|8292.3|8317.3|8292.3|8317.5|8292.5|8316.7|8291.7|128
1671126300000|2022-12-15 17:45:00|8317.4|8292.4|8317.4|8292.4|8317.9|8292.9|8317.3|8292.3|45
1671126600000|2022-12-15 17:50:00|8317.3|8292.3|8317.9|8292.9|8318|8293|8317|8292|64
1671126900000|2022-12-15 17:55:00|8317.8|8292.8|8317.4|8292.4|8318|8293|8317.2|8292.2|96
1671127200000|2022-12-15 18:00:00|8317.1|8292.1|8317.8|8292.8|8317.8|8292.8|8316.8|8291.8|41
1671127500000|2022-12-15 18:05:00|8317.7|8292.7|8318.6|8293.6|8318.6|8293.6|8317.5|8292.5|18
1671127800000|2022-12-15 18:10:00|8318.7|8293.7|8318.4|8293.4|8319|8294|8318.3|8293.3|17
1671128100000|2022-12-15 18:15:00|8318.5|8293.5|8318.5|8293.5|8318.6|8293.6|8318.4|8293.4|7
1671128400000|2022-12-15 18:20:00|8318.6|8293.6|8318.4|8293.4|8318.6|8293.6|8318.3|8293.3|6
1671128700000|2022-12-15 18:25:00|8318.3|8293.3|8318.3|8293.3|8318.5|8293.5|8318|8293|25
1671129000000|2022-12-15 18:30:00|8318.4|8293.4|8318.3|8293.3|8319|8294|8318.2|8293.2|44
1671129300000|2022-12-15 18:35:00|8318.4|8293.4|8318.4|8293.4|8318.5|8293.5|8318.2|8293.2|32
1671129600000|2022-12-15 18:40:00|8318.3|8293.3|8318.3|8293.3|8318.5|8293.5|8318.1|8293.1|31
1671129900000|2022-12-15 18:45:00|8318.1|8293.1|8318.4|8293.4|8318.4|8293.4|8318|8293|58
1671130200000|2022-12-15 18:50:00|8318.3|8293.3|8317.3|8292.3|8318.4|8293.4|8316.7|8291.7|44
1671130500000|2022-12-15 18:55:00|8317.4|8292.4|8311.5|8296.5|8317.4|8296.8|8310.8|8289.9|199
1671130800000|2022-12-15 19:00:00|8311.4|8296.4|8316.8|8291.8|8317.1|8296.7|8311.2|8289.7|120
1671131100000|2022-12-15 19:05:00|8316.7|8291.7|8317|8292|8317.5|8296.8|8311.8|8291.5|70
1671131400000|2022-12-15 19:10:00|8316.9|8291.9|8317|8292|8317.7|8292.7|8316.8|8291.8|86
1671131700000|2022-12-15 19:15:00|8316.9|8291.9|8317.4|8292.4|8317.5|8292.5|8316.7|8291.7|85
1671132000000|2022-12-15 19:20:00|8317.2|8292.2|8316.9|8291.9|8317.4|8292.4|8316.8|8291.8|49
1671132300000|2022-12-15 19:25:00|8317|8292|8318|8293|8318.4|8293.4|8317|8292|254
1671132600000|2022-12-15 19:30:00|8317.9|8292.9|8317|8292|8318|8293|8316.9|8291.9|73
1671132900000|2022-12-15 19:35:00|8316.9|8291.9|8317.4|8292.4|8317.7|8297|8311.9|8289.8|124
1671133200000|2022-12-15 19:40:00|8317.3|8292.3|8318|8293|8318.9|8293.9|8316.8|8291.8|302
1671133500000|2022-12-15 19:45:00|8317.8|8292.8|8318.5|8293.5|8318.8|8293.8|8317.3|8292.3|67
1671133800000|2022-12-15 19:50:00|8318.3|8293.3|8318.3|8293.3|8318.6|8293.6|8318|8293|17
1671134100000|2022-12-15 19:55:00|8318.4|8293.4|8318.7|8293.7|8319.1|8294.1|8318.1|8293.1|25
1671134400000|2022-12-15 20:00:00|8318.5|8293.5|8318|8293|8318.9|8293.9|8318|8293|43
1671134700000|2022-12-15 20:05:00|8317.9|8292.9|8317.5|8292.5|8318|8293|8317.5|8292.5|13
1671135000000|2022-12-15 20:10:00|8317.6|8292.6|8314.9|8289.9|8317.6|8292.6|8313.6|8288.6|38
1671135300000|2022-12-15 20:15:00|8315|8290|8314.9|8289.9|8315|8290|8314.8|8289.8|10
1671135600000|2022-12-15 20:20:00|8315|8290|8315|8290|8315|8290|8314.8|8289.8|14
1671135900000|2022-12-15 20:25:00|8314.9|8289.9|8314.8|8289.8|8315.4|8290.4|8314.4|8289.4|23
1671136200000|2022-12-15 20:30:00|8314.2|8289.2|8314.5|8289.5|8314.9|8289.9|8314.2|8289.2|19
1671136500000|2022-12-15 20:35:00|8315.8|8290.8|8314.7|8289.7|8315.8|8290.8|8313.2|8288.2|36
1671136800000|2022-12-15 20:40:00|8314.6|8289.6|8314.3|8289.3|8314.8|8289.8|8314.1|8289.1|32
1671137100000|2022-12-15 20:45:00|8314.4|8289.4|8314.8|8289.8|8314.8|8289.8|8314.4|8289.4|11
1671137400000|2022-12-15 20:50:00|8315.7|8290.7|8316.5|8291.5|8325.6|8300.6|8314.9|8289.9|201
1671137700000|2022-12-15 20:55:00|8316.4|8291.4|8314.7|8289.7|8316.7|8291.7|8314.7|8289.7|110
1671150600000|2022-12-16 00:30:00|8317.1|8288.1|8317.1|8288.1|8317.1|8288.1|8317.1|8288.1|1
1671152400000|2022-12-16 01:00:00|8319.3|8294.3|8319.2|8294.2|8319.3|8294.3|8319|8294|11
1671152700000|2022-12-16 01:05:00|8319.1|8294.1|8312.5|8287.5|8319.1|8294.1|8312.2|8287.2|33
1671153300000|2022-12-16 01:15:00|8313.3|8288.3|8313.4|8288.4|8313.4|8288.4|8313.3|8288.3|4
1671153600000|2022-12-16 01:20:00|8313.5|8288.5|8313.8|8288.8|8313.8|8288.8|8313.5|8288.5|10
1671153900000|2022-12-16 01:25:00|8313.9|8288.9|8314|8289|8314|8289|8313.9|8288.9|2
1671154500000|2022-12-16 01:35:00|8314.1|8289.1|8314|8289|8314.1|8289.1|8314|8289|2
1671155400000|2022-12-16 01:50:00|8313.9|8288.9|8313.8|8288.8|8313.9|8288.9|8313.8|8288.8|2
1671156000000|2022-12-16 02:00:00|8313.7|8288.7|8313.6|8288.6|8313.7|8288.7|8313.6|8288.6|2
1671156300000|2022-12-16 02:05:00|8313.5|8288.5|8313.4|8288.4|8313.5|8288.5|8313.4|8288.4|2
1671156600000|2022-12-16 02:10:00|8313.1|8288.1|8312.6|8287.6|8313.1|8288.1|8312.5|8287.5|8
1671156900000|2022-12-16 02:15:00|8312.5|8287.5|8312.7|8287.7|8312.7|8287.7|8312.5|8287.5|7
1671157200000|2022-12-16 02:20:00|8312.6|8287.6|8312.3|8287.3|8312.6|8287.6|8312.3|8287.3|4
1671157500000|2022-12-16 02:25:00|8312.4|8287.4|8312.1|8287.1|8312.6|8287.6|8312.1|8287.1|6
1671157800000|2022-12-16 02:30:00|8312|8287|8309.5|8284.5|8312|8287|8309.1|8284.1|30
1671158100000|2022-12-16 02:35:00|8309.7|8284.7|8309.7|8284.7|8309.8|8284.8|8309.7|8284.7|3
1671158400000|2022-12-16 02:40:00|8308.9|8283.9|8308.1|8283.1|8308.9|8283.9|8307.9|8282.9|16
1671158700000|2022-12-16 02:45:00|8308.2|8283.2|8308.2|8283.2|8308.3|8283.3|8308.2|8283.2|3
1671159000000|2022-12-16 02:50:00|8308.3|8283.3|8308.3|8283.3|8308.3|8283.3|8308.3|8283.3|1
1671159600000|2022-12-16 03:00:00|8308|8283|8307.7|8282.7|8308|8283|8307.7|8282.7|2
1671159900000|2022-12-16 03:05:00|8307.8|8282.8|8307.7|8282.7|8307.8|8282.8|8307.5|8282.5|11
1671160200000|2022-12-16 03:10:00|8307.6|8282.6|8307.4|8282.4|8307.6|8282.6|8307.3|8282.3|7
1671160500000|2022-12-16 03:15:00|8307.5|8282.5|8307.5|8282.5|8308.5|8283.5|8307.5|8282.5|17
1671160800000|2022-12-16 03:20:00|8307.6|8282.6|8307.6|8282.6|8307.6|8282.6|8307.5|8282.5|5
1671161100000|2022-12-16 03:25:00|8308|8283|8314.7|8289.7|8315.1|8290.1|8308|8283|90
1671161400000|2022-12-16 03:30:00|8314.8|8289.8|8307.1|8282.1|8315.2|8290.2|8306.8|8281.8|379
1671161700000|2022-12-16 03:35:00|8307.2|8282.2|8300.8|8285.8|8307.3|8286.2|8300.1|8280.1|114
1671162000000|2022-12-16 03:40:00|8300.7|8285.7|8300.7|8285.7|8301.3|8286.3|8300|8285|75
1671162300000|2022-12-16 03:45:00|8300.8|8285.8|8304.8|8289.8|8309.2|8290.2|8300.8|8281.8|124
1671162600000|2022-12-16 03:50:00|8304.9|8289.9|8306|8291|8306.9|8291.9|8303.9|8288.9|110
1671162900000|2022-12-16 03:55:00|8306.1|8291.1|8305.6|8290.6|8313.1|8293.2|8305.4|8285.4|98
1671163200000|2022-12-16 04:00:00|8305.7|8290.7|8305.6|8290.6|8306.1|8291.1|8305.3|8290.3|41
1671163500000|2022-12-16 04:05:00|8305.5|8290.5|8305.8|8290.8|8306.3|8291.3|8304.6|8289.6|63
1671163800000|2022-12-16 04:10:00|8305.6|8290.6|8305.3|8290.3|8306.4|8291.4|8305.2|8290.2|72
1671164100000|2022-12-16 04:15:00|8305.4|8290.4|8308.2|8293.2|8308.9|8293.9|8305.4|8290.4|50
1671164400000|2022-12-16 04:20:00|8308.1|8293.1|8312.5|8287.5|8313.6|8294.3|8308|8286.9|79
1671164700000|2022-12-16 04:25:00|8312.6|8287.6|8306.7|8291.7|8312.6|8292.7|8306.3|8287.4|58
1671165000000|2022-12-16 04:30:00|8306.6|8291.6|8306.5|8291.5|8306.6|8291.6|8306|8291|39
1671165300000|2022-12-16 04:35:00|8306.4|8291.4|8306.7|8291.7|8307|8292|8306.4|8291.4|20
1671165600000|2022-12-16 04:40:00|8306.8|8291.8|8306.2|8291.2|8306.8|8291.8|8306.1|8291.1|12
1671165900000|2022-12-16 04:45:00|8306.3|8291.3|8307.6|8292.6|8307.7|8292.7|8305.7|8290.7|65
1671166200000|2022-12-16 04:50:00|8307.5|8292.5|8307.9|8292.9|8308.8|8293.8|8307.5|8292.5|28
1671166500000|2022-12-16 04:55:00|8308|8293|8309.6|8294.6|8311.6|8296.6|8308|8293|115
1671166800000|2022-12-16 05:00:00|8309.5|8294.5|8309.9|8294.9|8310.4|8295.4|8308.7|8293.7|81
1671167100000|2022-12-16 05:05:00|8310|8295|8309.2|8294.2|8310.1|8295.1|8308.7|8293.7|50
1671167400000|2022-12-16 05:10:00|8309.3|8294.3|8310.4|8295.4|8310.4|8295.4|8309.3|8294.3|53
1671167700000|2022-12-16 05:15:00|8310.5|8295.5|8311|8296|8311|8296|8309.4|8294.4|37
1671168000000|2022-12-16 05:20:00|8310.6|8295.6|8316.1|8291.1|8316.5|8296.5|8310.1|8291.1|56
1671168300000|2022-12-16 05:25:00|8315.7|8290.7|8309.9|8294.9|8315.7|8295.3|8309.9|8290|27
1671168600000|2022-12-16 05:30:00|8309.8|8294.8|8308.8|8293.8|8310.3|8295.3|8306.7|8291.7|106
1671168900000|2022-12-16 05:35:00|8308.9|8293.9|8310.1|8295.1|8310.2|8295.2|8308.8|8293.8|101
1671169200000|2022-12-16 05:40:00|8310|8295|8309.5|8294.5|8310.2|8295.2|8308.7|8293.7|54
1671169500000|2022-12-16 05:45:00|8309.4|8294.4|8308.4|8293.4|8313.8|8294.4|8307.7|8288.5|36
1671169800000|2022-12-16 05:50:00|8308.5|8293.5|8314.7|8289.7|8315.2|8294.1|8307|8287.3|113
1671170100000|2022-12-16 05:55:00|8314.6|8289.6|8307.4|8292.4|8315.1|8294.5|8307.4|8288.6|163
1671170400000|2022-12-16 06:00:00|8307.5|8292.5|8304.2|8289.2|8309.2|8293|8302.1|8283.8|174
1671170700000|2022-12-16 06:05:00|8304.1|8289.1|8303.8|8288.8|8308.8|8289.8|8302.9|8282.4|109
1671171000000|2022-12-16 06:10:00|8303.7|8288.7|8305.4|8290.4|8305.7|8290.7|8303.7|8288.7|72
1671171300000|2022-12-16 06:15:00|8305.5|8290.5|8306.5|8291.5|8307.7|8292.7|8305.5|8290.5|70
1671171600000|2022-12-16 06:20:00|8306.6|8291.6|8306.4|8291.4|8307.1|8292.1|8305.8|8290.8|55
1671171900000|2022-12-16 06:25:00|8306.3|8291.3|8306.5|8291.5|8307|8292|8305.4|8290.4|93
1671172200000|2022-12-16 06:30:00|8306.4|8291.4|8304.5|8289.5|8306.5|8291.5|8304.4|8289.4|67
1671172500000|2022-12-16 06:35:00|8304.4|8289.4|8302.6|8287.6|8304.4|8289.4|8302.5|8287.5|25
1671172800000|2022-12-16 06:40:00|8302.7|8287.7|8303.8|8288.8|8303.8|8288.8|8302.5|8287.5|84
1671173100000|2022-12-16 06:45:00|8303.7|8288.7|8304.5|8289.5|8305.4|8290.4|8303.4|8288.4|58
1671173400000|2022-12-16 06:50:00|8304.4|8289.4|8305.2|8290.2|8305.3|8290.3|8304.2|8289.2|20
1671173700000|2022-12-16 06:55:00|8305.6|8290.6|8304.1|8289.1|8305.8|8290.8|8303.9|8288.9|57
1671174000000|2022-12-16 07:00:00|8304|8289|8303.9|8288.9|8305.1|8290.1|8303.6|8288.6|68
1671174300000|2022-12-16 07:05:00|8304|8289|8299.8|8284.8|8304.9|8289|8299.5|8279.7|103
1671174600000|2022-12-16 07:10:00|8299.9|8284.9|8300.7|8285.7|8303.5|8286.2|8298.2|8278.4|110
1671174900000|2022-12-16 07:15:00|8300|8285|8301.8|8286.8|8301.9|8286.9|8299.1|8284.1|84
1671175200000|2022-12-16 07:20:00|8301.7|8286.7|8303.6|8288.6|8304|8289|8301.7|8286.7|63
1671175500000|2022-12-16 07:25:00|8308.4|8283.4|8303.8|8288.8|8309.1|8288.8|8302.4|8282.9|59
1671175800000|2022-12-16 07:30:00|8303.7|8288.7|8304.5|8289.5|8308.3|8289.5|8303.2|8283.2|46
1671176100000|2022-12-16 07:35:00|8304.6|8289.6|8305.8|8290.8|8305.8|8290.8|8304.2|8289.2|56
1671176400000|2022-12-16 07:40:00|8306|8291|8307.2|8292.2|8307.8|8292.8|8305.6|8290.6|76
1671176700000|2022-12-16 07:45:00|8307.3|8292.3|8312.6|8287.6|8312.6|8292.3|8305.7|8285.6|61
1671177000000|2022-12-16 07:50:00|8312.5|8287.5|8311.3|8286.3|8312.5|8287.5|8311|8286|111
1671177300000|2022-12-16 07:55:00|8311.2|8286.2|8312.2|8287.2|8312.2|8292.5|8305.6|8286.2|74
1671177600000|2022-12-16 08:00:00|8312.1|8287.1|8303.7|8288.7|8312.2|8292|8302.4|8283.8|96
1671177900000|2022-12-16 08:05:00|8303.6|8288.6|8305|8290|8305.6|8290.6|8302.2|8287.2|73
1671178200000|2022-12-16 08:10:00|8304.6|8289.6|8305.4|8290.4|8305.6|8290.6|8304.1|8289.1|52
1671178500000|2022-12-16 08:15:00|8305.5|8290.5|8306.9|8291.9|8308|8293|8305.4|8290.4|72
1671178800000|2022-12-16 08:20:00|8306.8|8291.8|8306.6|8291.6|8307.2|8292.2|8306.1|8291.1|24
1671179100000|2022-12-16 08:25:00|8306.7|8291.7|8308.1|8293.1|8312.5|8294|8305.9|8286.9|75
1671179400000|2022-12-16 08:30:00|8313.1|8288.1|8308|8293|8313.5|8293.3|8308|8286.8|116
1671179700000|2022-12-16 08:35:00|8308.1|8293.1|8314.1|8289.1|8314.3|8293.8|8308.1|8287.8|119
1671180000000|2022-12-16 08:40:00|8314|8289|8313.4|8288.4|8314|8289|8312.4|8287.4|69
1671180300000|2022-12-16 08:45:00|8308.6|8293.6|8308.4|8293.4|8308.9|8293.9|8308.3|8293.3|21
1671180600000|2022-12-16 08:50:00|8308.5|8293.5|8308.2|8293.2|8308.7|8293.7|8308.1|8293.1|27
1671180900000|2022-12-16 08:55:00|8308.1|8293.1|8308.5|8293.5|8308.5|8293.5|8307.2|8292.2|54
1671181200000|2022-12-16 09:00:00|8308.4|8293.4|8308.5|8293.5|8309.2|8294.2|8308.2|8293.2|67
1671181500000|2022-12-16 09:05:00|8308.4|8293.4|8315.1|8290.1|8315.6|8295.4|8308.3|8289.7|108
1671181800000|2022-12-16 09:10:00|8315.2|8290.2|8311.1|8296.1|8316.6|8297.1|8310|8289.5|173
1671182100000|2022-12-16 09:15:00|8311.2|8296.2|8312.8|8297.8|8312.8|8297.8|8311.2|8296.2|98
1671182400000|2022-12-16 09:20:00|8312.9|8297.9|8312.4|8297.4|8312.9|8297.9|8311.2|8296.2|77
1671182700000|2022-12-16 09:25:00|8312.6|8297.6|8313.9|8298.9|8314.4|8299.4|8312.5|8297.5|68
1671183000000|2022-12-16 09:30:00|8313.8|8298.8|8307.4|8292.4|8315.8|8298.8|8306.4|8286.7|270
1671183300000|2022-12-16 09:35:00|8307.5|8292.5|8315.4|8290.4|8315.5|8294.7|8307.5|8289.5|96
1671183600000|2022-12-16 09:40:00|8315.5|8290.5|8314.7|8289.7|8315.5|8290.5|8314.2|8289.2|91
1671183900000|2022-12-16 09:45:00|8314.6|8289.6|8310.5|8295.5|8314.7|8295.9|8309.5|8289.3|75
1671184200000|2022-12-16 09:50:00|8310.4|8295.4|8314.7|8289.7|8315.3|8295.7|8308.5|8288|109
1671184500000|2022-12-16 09:55:00|8314.6|8289.6|8313.9|8288.9|8316.3|8291.3|8312|8287|175
1671184800000|2022-12-16 10:00:00|8314|8289|8313.7|8288.7|8314.7|8289.7|8312.4|8287.4|63
1671185100000|2022-12-16 10:05:00|8313.6|8288.6|8313.7|8288.7|8314|8289|8312.6|8287.6|51
1671185400000|2022-12-16 10:10:00|8313.6|8288.6|8307.8|8292.8|8313.6|8293.7|8307.7|8288.2|47
1671185700000|2022-12-16 10:15:00|8307.9|8292.9|8309.6|8284.6|8312.7|8293|8304.4|8284.2|83
1671186000000|2022-12-16 10:20:00|8309.5|8284.5|8305|8290|8309.8|8290.4|8303.1|8283.3|67
1671186300000|2022-12-16 10:25:00|8304.9|8289.9|8304.7|8289.7|8309.7|8291.4|8304.6|8284.5|71
1671186600000|2022-12-16 10:30:00|8304.8|8289.8|8304.3|8289.3|8305|8290|8304.1|8289.1|43
1671186900000|2022-12-16 10:35:00|8304.4|8289.4|8304.2|8289.2|8304.5|8289.5|8304|8289|20
1671187200000|2022-12-16 10:40:00|8304.1|8289.1|8305.2|8290.2|8305.6|8290.6|8304.1|8289.1|31
1671187500000|2022-12-16 10:45:00|8305.3|8290.3|8305.2|8290.2|8305.5|8290.5|8304.9|8289.9|28
1671187800000|2022-12-16 10:50:00|8305.3|8290.3|8306.1|8291.1|8306.2|8291.2|8304.8|8289.8|45
1671188100000|2022-12-16 10:55:00|8306|8291|8303.8|8288.8|8306.5|8291.5|8303.3|8288.3|68
1671188400000|2022-12-16 11:00:00|8303.7|8288.7|8303.6|8288.6|8304|8289|8303.3|8288.3|31
1671188700000|2022-12-16 11:05:00|8303.1|8288.1|8304.2|8289.2|8304.4|8289.4|8302.8|8287.8|60
1671189000000|2022-12-16 11:10:00|8304.3|8289.3|8303.9|8278.9|8309.2|8289.3|8297.5|8278.8|93
1671189300000|2022-12-16 11:15:00|8304|8279|8303.2|8278.2|8304.8|8284.3|8296.7|8277.1|83
1671189600000|2022-12-16 11:20:00|8303.3|8278.3|8295.1|8280.1|8303.5|8280.2|8294.7|8274.5|87
1671189900000|2022-12-16 11:25:00|8295.2|8280.2|8299.7|8274.7|8300.1|8281.5|8294.5|8274.3|75
1671190200000|2022-12-16 11:30:00|8299.5|8274.5|8299.5|8274.5|8299.5|8274.5|8299.3|8274.3|5
1671190500000|2022-12-16 11:35:00|8299.3|8274.3|8298.3|8273.3|8299.3|8274.3|8298.1|8273.1|12
1671190800000|2022-12-16 11:40:00|8298.2|8273.2|8296.1|8271.1|8298.5|8273.5|8296.1|8271.1|40
1671191100000|2022-12-16 11:45:00|8296.2|8271.2|8297.7|8272.7|8297.8|8272.8|8296.2|8271.2|41
1671191400000|2022-12-16 11:50:00|8297.5|8272.5|8290.8|8275.8|8297.5|8275.8|8290.7|8269.1|62
1671191700000|2022-12-16 11:55:00|8290.9|8275.9|8296.8|8271.8|8297.2|8277.5|8290.8|8271.4|42
1671192000000|2022-12-16 12:00:00|8296.7|8271.7|8290.9|8275.9|8296.8|8275.9|8290.7|8270.4|39
1671192300000|2022-12-16 12:05:00|8290.8|8275.8|8297.4|8272.4|8297.7|8276.2|8289.5|8270.3|63
1671192600000|2022-12-16 12:10:00|8297.3|8272.3|8299.3|8274.3|8299.4|8274.4|8297|8272|70
1671192900000|2022-12-16 12:15:00|8299.4|8274.4|8299.3|8274.3|8299.4|8274.4|8298.9|8273.9|13
1671193200000|2022-12-16 12:20:00|8299.2|8274.2|8301.1|8276.1|8301.7|8276.7|8299|8274|36
1671193500000|2022-12-16 12:25:00|8301.4|8276.4|8301.5|8276.5|8302.1|8277.1|8301.2|8276.2|16
1671193800000|2022-12-16 12:30:00|8301.6|8276.6|8303|8278|8303.1|8283.3|8297.2|8276.5|51
1671194100000|2022-12-16 12:35:00|8302.9|8277.9|8305.5|8280.5|8305.6|8280.6|8302.6|8277.6|75
1671194400000|2022-12-16 12:40:00|8305.4|8280.4|8304|8279|8305.8|8280.8|8304|8279|74
1671194700000|2022-12-16 12:45:00|8304.1|8279.1|8304.1|8279.1|8304.1|8279.1|8304.1|8279.1|1
1671195000000|2022-12-16 12:50:00|8299.1|8284.1|8299.1|8284.1|8299.1|8284.1|8299|8284|3
1671195300000|2022-12-16 12:55:00|8299|8284|8298.7|8283.7|8299|8284|8298.7|8283.7|10
1671195600000|2022-12-16 13:00:00|8298.6|8283.6|8303.3|8278.3|8303.3|8284.1|8298.5|8278.1|27
1671195900000|2022-12-16 13:05:00|8303.2|8278.2|8303.3|8278.3|8303.4|8278.4|8303.1|8278.1|22
1671196200000|2022-12-16 13:10:00|8303.2|8278.2|8303.1|8278.1|8303.4|8278.4|8303.1|8278.1|14
1671196500000|2022-12-16 13:15:00|8303.2|8278.2|8303.7|8278.7|8304.1|8279.1|8302.8|8277.8|62
1671196800000|2022-12-16 13:20:00|8303.9|8278.9|8304|8279|8304|8279|8303.3|8278.3|56
1671197100000|2022-12-16 13:25:00|8303.9|8278.9|8304.8|8279.8|8305.2|8284.9|8299.9|8278.8|131
1671197400000|2022-12-16 13:30:00|8304.9|8279.9|8305.4|8280.4|8305.8|8280.8|8304.7|8279.7|123
1671197700000|2022-12-16 13:35:00|8305.2|8280.2|8305.4|8280.4|8305.5|8280.5|8304.9|8279.9|91
1671198000000|2022-12-16 13:40:00|8305.3|8280.3|8303.1|8278.1|8306.1|8281.1|8303.1|8278.1|94
1671198300000|2022-12-16 13:45:00|8303.2|8278.2|8303.4|8278.4|8303.7|8284.3|8299.2|8278.1|20
1671198600000|2022-12-16 13:50:00|8303.5|8278.5|8303.9|8278.9|8304.5|8283.9|8298.9|8278.4|72
1671198900000|2022-12-16 13:55:00|8304|8279|8303.9|8278.9|8304.1|8279.1|8303.6|8278.6|105
1671199200000|2022-12-16 14:00:00|8303.8|8278.8|8303.4|8278.4|8303.9|8278.9|8301.4|8276.4|152
1671199500000|2022-12-16 14:05:00|8303.3|8278.3|8303.4|8278.4|8303.8|8278.8|8302.8|8277.8|71
1671199800000|2022-12-16 14:10:00|8303.5|8278.5|8303.7|8278.7|8303.8|8278.8|8303.2|8278.2|60
1671200100000|2022-12-16 14:15:00|8303.8|8278.8|8303.8|8278.8|8303.9|8278.9|8303.6|8278.6|36
1671200400000|2022-12-16 14:20:00|8299|8284|8304.1|8279.1|8304.7|8284.4|8299|8279|63
1671200700000|2022-12-16 14:25:00|8304|8279|8303.3|8278.3|8305.7|8284.2|8299.2|8278.3|138
1671201000000|2022-12-16 14:30:00|8303.1|8278.1|8301.5|8276.5|8303.1|8278.1|8301.4|8276.4|166
1671201300000|2022-12-16 14:35:00|8301.6|8276.6|8300|8275|8301.9|8276.9|8298.7|8273.7|168
1671201600000|2022-12-16 14:40:00|8300.1|8275.1|8301.9|8276.9|8301.9|8276.9|8299.3|8274.3|248
1671201900000|2022-12-16 14:45:00|8301.8|8276.8|8289.9|8264.9|8301.8|8276.8|8289.9|8264.9|451
1671202200000|2022-12-16 14:50:00|8290.1|8265.1|8292.9|8267.9|8293|8268|8289.9|8264.9|273
1671202500000|2022-12-16 14:55:00|8292.8|8267.8|8294.1|8269.1|8294.8|8269.8|8292|8267|120
1671202800000|2022-12-16 15:00:00|8294.2|8269.2|8299.7|8274.7|8299.9|8274.9|8293.8|8268.8|182
1671203100000|2022-12-16 15:05:00|8299.6|8274.6|8306.1|8281.1|8306.7|8281.7|8299.4|8274.4|160
1671203400000|2022-12-16 15:10:00|8306.2|8281.2|8307.5|8282.5|8308.7|8283.7|8305.2|8280.2|100
1671203700000|2022-12-16 15:15:00|8307.4|8282.4|8308.4|8283.4|8308.4|8283.4|8306.3|8281.3|155
1671204000000|2022-12-16 15:20:00|8308.5|8283.5|8305.5|8280.5|8308.8|8283.8|8304.8|8279.8|117
1671204300000|2022-12-16 15:25:00|8305.4|8280.4|8307.4|8282.4|8307.8|8282.8|8303.7|8278.7|203
1671204600000|2022-12-16 15:30:00|8307.3|8282.3|8307.5|8282.5|8307.7|8282.7|8306|8281|148
1671204900000|2022-12-16 15:35:00|8307.3|8282.3|8309.2|8284.2|8309.2|8284.2|8307.2|8282.2|132
1671205200000|2022-12-16 15:40:00|8309.3|8284.3|8307.5|8282.5|8309.8|8284.8|8307|8282|152
1671205500000|2022-12-16 15:45:00|8307.6|8282.6|8306.4|8281.4|8308|8283|8306|8281|172
1671205800000|2022-12-16 15:50:00|8306.3|8281.3|8307|8282|8307.3|8282.3|8306|8281|109
1671206100000|2022-12-16 15:55:00|8306.7|8281.7|8305.8|8280.8|8306.7|8281.7|8305.7|8280.7|75
1671206400000|2022-12-16 16:00:00|8305.7|8280.7|8305.1|8280.1|8305.7|8280.7|8304.9|8279.9|71
1671206700000|2022-12-16 16:05:00|8305.2|8280.2|8305.8|8280.8|8305.8|8280.8|8305|8280|119
1671207000000|2022-12-16 16:10:00|8305.7|8280.7|8305.5|8280.5|8306.1|8281.1|8305.4|8280.4|53
1671207300000|2022-12-16 16:15:00|8305.4|8280.4|8305.6|8280.6|8305.8|8280.8|8305.2|8280.2|136
1671207600000|2022-12-16 16:20:00|8305.7|8280.7|8306.7|8281.7|8306.7|8281.7|8305.1|8280.1|122
1671207900000|2022-12-16 16:25:00|8306.6|8281.6|8306|8281|8306.6|8281.6|8305.6|8280.6|39
1671208200000|2022-12-16 16:30:00|8306.3|8281.3|8305.8|8280.8|8306.6|8281.6|8305.6|8280.6|82
1671208500000|2022-12-16 16:35:00|8305.9|8280.9|8305.8|8280.8|8306.2|8281.2|8305.7|8280.7|49
1671208800000|2022-12-16 16:40:00|8306|8281|8305.6|8280.6|8306.3|8281.3|8305.6|8280.6|60
1671209100000|2022-12-16 16:45:00|8305.7|8280.7|8305.7|8280.7|8305.8|8280.8|8305.5|8280.5|48
1671209400000|2022-12-16 16:50:00|8305.6|8280.6|8305.3|8280.3|8305.6|8280.6|8305.1|8280.1|42
1671209700000|2022-12-16 16:55:00|8305.2|8280.2|8305.7|8280.7|8305.8|8280.8|8305.2|8280.2|52
1671210000000|2022-12-16 17:00:00|8305.6|8280.6|8305.5|8280.5|8305.6|8280.6|8305.3|8280.3|26
1671210300000|2022-12-16 17:05:00|8305.4|8280.4|8305.8|8280.8|8305.8|8280.8|8305.4|8280.4|36
1671210600000|2022-12-16 17:10:00|8305.7|8280.7|8305.5|8280.5|8306.7|8281.7|8305.2|8280.2|66
1671210900000|2022-12-16 17:15:00|8305.4|8280.4|8305.3|8280.3|8306.1|8281.1|8305.1|8280.1|62
1671211200000|2022-12-16 17:20:00|8305.5|8280.5|8306.1|8281.1|8306.2|8281.2|8305.2|8280.2|39
1671211500000|2022-12-16 17:25:00|8306|8281|8306.3|8281.3|8306.5|8281.5|8305.8|8280.8|32
1671211800000|2022-12-16 17:30:00|8306.4|8281.4|8306.2|8281.2|8306.6|8281.6|8305.1|8280.1|23
1671212100000|2022-12-16 17:35:00|8306.1|8281.1|8306.1|8281.1|8306.3|8281.3|8305.9|8280.9|20
1671212400000|2022-12-16 17:40:00|8306|8281|8306.8|8281.8|8306.8|8281.8|8306|8281|7
1671212700000|2022-12-16 17:45:00|8306.7|8281.7|8306.9|8281.9|8306.9|8281.9|8306.7|8281.7|5
1671213000000|2022-12-16 17:50:00|8307|8282|8308.5|8283.5|8308.6|8283.6|8307|8282|39
1671213300000|2022-12-16 17:55:00|8308.4|8283.4|8308.1|8283.1|8310.2|8285.2|8307.3|8282.3|89
1671213600000|2022-12-16 18:00:00|8308|8283|8308.8|8283.8|8309|8284|8307.9|8282.9|124
1671213900000|2022-12-16 18:05:00|8308.7|8283.7|8308.4|8283.4|8309.3|8284.3|8308.4|8283.4|95
1671214200000|2022-12-16 18:10:00|8308.5|8283.5|8308.2|8283.2|8308.7|8283.7|8308|8283|39
1671214500000|2022-12-16 18:15:00|8308.1|8283.1|8308.5|8283.5|8308.5|8283.5|8308|8283|44
1671214800000|2022-12-16 18:20:00|8308.6|8283.6|8307.1|8282.1|8308.7|8283.7|8307|8282|60
1671215100000|2022-12-16 18:25:00|8307.2|8282.2|8306.8|8281.8|8307.3|8282.3|8306.7|8281.7|47
1671215400000|2022-12-16 18:30:00|8307|8282|8308|8283|8308.2|8283.2|8306.9|8281.9|94
1671215700000|2022-12-16 18:35:00|8307.9|8282.9|8308.1|8283.1|8308.1|8283.1|8307.5|8282.5|50
1671216000000|2022-12-16 18:40:00|8308.2|8283.2|8307.4|8282.4|8308.3|8283.3|8307.2|8282.2|32
1671216300000|2022-12-16 18:45:00|8307.2|8282.2|8307|8282|8307.4|8282.4|8306.8|8281.8|50
1671216600000|2022-12-16 18:50:00|8307.1|8282.1|8307.7|8282.7|8307.8|8282.8|8306.8|8281.8|51
1671216900000|2022-12-16 18:55:00|8307.8|8282.8|8307.2|8282.2|8307.8|8282.8|8307.2|8282.2|10
1671217200000|2022-12-16 19:00:00|8307.1|8282.1|8306.2|8281.2|8307.3|8282.3|8305.6|8280.6|161
1671217500000|2022-12-16 19:05:00|8306.1|8281.1|8303.8|8278.8|8306.7|8281.7|8303.1|8278.1|101
1671217800000|2022-12-16 19:10:00|8303.7|8278.7|8303.3|8278.3|8303.7|8278.7|8303.2|8278.2|25
1671218100000|2022-12-16 19:15:00|8303.4|8278.4|8303.6|8278.6|8303.7|8278.7|8303.4|8278.4|33
1671218400000|2022-12-16 19:20:00|8303.5|8278.5|8303.9|8278.9|8303.9|8278.9|8303.5|8278.5|24
1671218700000|2022-12-16 19:25:00|8303.8|8278.8|8304|8279|8304.1|8279.1|8303.8|8278.8|28
1671219000000|2022-12-16 19:30:00|8303.9|8278.9|8303.1|8278.1|8303.9|8278.9|8302.5|8277.5|37
1671219300000|2022-12-16 19:35:00|8303.2|8278.2|8303.8|8278.8|8304.3|8279.3|8303|8278|29
1671219600000|2022-12-16 19:40:00|8303.9|8278.9|8304.3|8279.3|8304.4|8279.4|8302.2|8277.2|48
1671219900000|2022-12-16 19:45:00|8304.2|8279.2|8304.2|8279.2|8304.3|8279.3|8303.1|8278.1|30
1671220200000|2022-12-16 19:50:00|8304.1|8279.1|8304.2|8279.2|8304.3|8279.3|8304|8279|10
1671220500000|2022-12-16 19:55:00|8304.3|8279.3|8299|8274|8304.3|8279.3|8299|8274|58
1671220800000|2022-12-16 20:00:00|8299.1|8274.1|8300.1|8275.1|8300.9|8275.9|8299|8274|41
1671221100000|2022-12-16 20:05:00|8300.2|8275.2|8299.6|8274.6|8300.2|8275.2|8299.2|8274.2|10
1671221400000|2022-12-16 20:10:00|8299.7|8274.7|8299.6|8274.6|8299.7|8274.7|8299.5|8274.5|4
1671221700000|2022-12-16 20:15:00|8299.5|8274.5|8299.5|8274.5|8299.5|8274.5|8299.5|8274.5|1
1671222000000|2022-12-16 20:20:00|8299.6|8274.6|8298.2|8273.2|8299.6|8274.6|8298|8273|16
1671222300000|2022-12-16 20:25:00|8298.1|8273.1|8298.4|8273.4|8298.6|8273.6|8298.1|8273.1|8
1671222600000|2022-12-16 20:30:00|8298.5|8273.5|8298.8|8273.8|8298.8|8273.8|8298.4|8273.4|10
1671222900000|2022-12-16 20:35:00|8298.7|8273.7|8298.4|8273.4|8298.7|8273.7|8298.4|8273.4|12
1671223200000|2022-12-16 20:40:00|8298.5|8273.5|8298.6|8273.6|8298.6|8273.6|8298.5|8273.5|2
1671223500000|2022-12-16 20:45:00|8298.7|8273.7|8298.8|8273.8|8298.8|8273.8|8298.7|8273.7|4
1671223800000|2022-12-16 20:50:00|8298.9|8273.9|8298.9|8273.9|8298.9|8273.9|8298.8|8273.8|3
1671224100000|2022-12-16 20:55:00|8299|8274|8299.3|8274.3|8299.5|8274.5|8299|8274|15
1671409800000|2022-12-19 00:30:00|8301.4|8272.4|8301.4|8272.4|8301.4|8272.4|8301.4|8272.4|1
1671411600000|2022-12-19 01:00:00|8293|8264|8292.9|8263.9|8298.8|8269.8|8292.9|8263.9|35
1671411900000|2022-12-19 01:05:00|8292.8|8263.8|8292.9|8263.9|8292.9|8263.9|8292.7|8263.7|6
1671412500000|2022-12-19 01:15:00|8292.6|8263.6|8298.5|8269.5|8298.6|8269.6|8292.6|8263.6|47
1671412800000|2022-12-19 01:20:00|8298.6|8269.6|8297.1|8270.1|8298.6|8270.3|8297.1|8269.5|26
1671413100000|2022-12-19 01:25:00|8297|8270|8297.1|8271.1|8297.5|8271.1|8297|8270|16
1671413400000|2022-12-19 01:30:00|8296.7|8270.8|8297|8270.4|8297|8270.8|8296.7|8270.4|9
1671414000000|2022-12-19 01:40:00||8270.3||8270.4||8270.4||8270.3|2
1671414900000|2022-12-19 01:55:00|8297.1|8270.5|8297.1|8270.5|8297.1|8270.5|8297.1|8270.5|2
1671415200000|2022-12-19 02:00:00|8297|8270.4|8297|8270.3|8297|8270.4|8297|8270.3|3
1671415800000|2022-12-19 02:10:00|8298.3|8271.5|8297.4|8272.4|8298.3|8272.8|8297.4|8271.5|28
1671416100000|2022-12-19 02:15:00|8297.5|8272.5|8297.9|8272.9|8297.9|8272.9|8297.5|8272.5|7
1671416400000|2022-12-19 02:20:00|8297.7|8272.7|8296.4|8270.2|8297.9|8272.9|8296|8270.2|24
1671416700000|2022-12-19 02:25:00|8296.5|8270.1|8296.5|8271.4|8299.5|8273.8|8296.5|8269.6|64
1671417000000|2022-12-19 02:30:00|8296.6|8271.3|8296.9|8270.9|8297.5|8271.7|8296.6|8270.9|11
1671417600000|2022-12-19 02:40:00||8270.8||8270.4||8270.8||8270.4|5
1671417900000|2022-12-19 02:45:00|8298.3|8271.6|8303.1|8278.1|8303.1|8278.1|8297.8|8271.6|77
1671418200000|2022-12-19 02:50:00|8303.2|8278.2|8303.3|8278.3|8303.3|8278.3|8303.1|8278.1|14
1671418500000|2022-12-19 02:55:00|8300.6|8275.6|8303.4|8278.4|8303.4|8278.4|8300.4|8275.4|3
1671418800000|2022-12-19 03:00:00|8303.5|8278.5|8303.7|8278.7|8303.7|8278.7|8303.4|8278.4|72
1671419100000|2022-12-19 03:05:00|8303.3|8278.3|8303.5|8278.5|8303.8|8278.8|8302.8|8277.8|113
1671419400000|2022-12-19 03:10:00|8303.4|8278.4|8305.5|8280.5|8305.5|8280.5|8302.9|8277.9|47
1671419700000|2022-12-19 03:15:00|8305.6|8280.6|8305.5|8280.5|8305.6|8280.6|8305.5|8280.5|2
1671420000000|2022-12-19 03:20:00|8305.7|8280.7|8305.7|8280.7|8305.7|8280.7|8305.6|8280.6|3
1671420300000|2022-12-19 03:25:00|8305.6|8280.6|8311|8286|8311.7|8286.7|8305|8280|179
1671420600000|2022-12-19 03:30:00|8311.3|8286.3|8308|8283|8312.3|8287.3|8307.7|8282.7|341
1671420900000|2022-12-19 03:35:00|8308.3|8283.3|8307.2|8282.2|8309.2|8284.2|8307|8282|93
1671421200000|2022-12-19 03:40:00|8307.1|8282.1|8302.9|8277.9|8307.2|8282.2|8302.9|8277.9|142
1671421500000|2022-12-19 03:45:00|8302.8|8277.8|8306|8281|8307.7|8282.7|8302.7|8277.7|164
1671421800000|2022-12-19 03:50:00|8306.1|8281.1|8307.6|8282.6|8307.6|8282.6|8305.7|8280.7|100
1671422100000|2022-12-19 03:55:00|8307.5|8282.5|8304.1|8279.1|8307.6|8282.6|8304.1|8279.1|78
1671422400000|2022-12-19 04:00:00|8304|8279|8303.1|8278.1|8305.3|8285.7|8298.1|8277.7|77
1671422700000|2022-12-19 04:05:00|8303|8278|8304|8279|8304.4|8279.4|8302.4|8277.4|91
1671423000000|2022-12-19 04:10:00|8303.9|8278.9|8298.8|8283.8|8304|8284.2|8298.7|8277.9|45
1671423300000|2022-12-19 04:15:00|8298.9|8283.9|8298.9|8283.9|8304|8284.3|8298.4|8279|51
1671423600000|2022-12-19 04:20:00|8299|8284|8298.9|8283.9|8299|8284|8298.2|8283.2|22
1671423900000|2022-12-19 04:25:00|8299|8284|8299.6|8284.6|8299.7|8284.7|8298.8|8283.8|30
1671424200000|2022-12-19 04:30:00|8299.7|8284.7|8298.9|8283.9|8299.7|8284.7|8298.9|8283.9|24
1671424500000|2022-12-19 04:35:00|8298.8|8283.8|8300.3|8285.3|8300.5|8285.5|8298.8|8283.8|35
1671424800000|2022-12-19 04:40:00|8300.4|8285.4|8299.9|8284.9|8300.6|8285.6|8299|8284|41
1671425100000|2022-12-19 04:45:00|8299.8|8284.8|8299.5|8284.5|8299.8|8284.8|8299.2|8284.2|18
1671425400000|2022-12-19 04:50:00|8299.4|8284.4|8297.3|8282.3|8299.5|8284.5|8296.8|8281.8|63
1671425700000|2022-12-19 04:55:00|8297.2|8282.2|8298.3|8283.3|8298.4|8283.4|8297.2|8282.2|41
1671426000000|2022-12-19 05:00:00|8298.4|8283.4|8298.5|8283.5|8298.5|8283.5|8297.8|8282.8|10
1671426300000|2022-12-19 05:05:00|8298.6|8283.6|8303.7|8278.7|8304|8283.6|8298.6|8278|47
1671426600000|2022-12-19 05:10:00|8303.8|8278.8|8304.8|8279.8|8304.8|8285.7|8299.3|8278.7|36
1671426900000|2022-12-19 05:15:00|8305|8280|8300.7|8285.7|8305.2|8285.8|8299.9|8279.7|48
1671427200000|2022-12-19 05:20:00|8300.8|8285.8|8302.4|8287.4|8302.7|8287.7|8300.8|8285.8|61
1671427500000|2022-12-19 05:25:00|8302.5|8287.5|8302.8|8287.8|8303.8|8288.8|8302.1|8287.1|54
1671427800000|2022-12-19 05:30:00|8302.9|8287.9|8303.4|8288.4|8307.4|8288.5|8302.2|8282.1|59
1671428100000|2022-12-19 05:35:00|8303.5|8288.5|8301.8|8286.8|8303.9|8288.9|8301.8|8286.8|46
1671428400000|2022-12-19 05:40:00|8301.7|8286.7|8299.2|8284.2|8301.7|8286.7|8298.5|8283.5|127
1671428700000|2022-12-19 05:45:00|8299.1|8284.1|8300.3|8285.3|8300.3|8285.3|8298.9|8283.9|65
1671429000000|2022-12-19 05:50:00|8300.2|8285.2|8299|8284|8300.4|8285.4|8299|8284|34
1671429300000|2022-12-19 05:55:00|8298.9|8283.9|8298.9|8283.9|8299.2|8284.2|8297.8|8282.8|41
1671429600000|2022-12-19 06:00:00|8298.8|8283.8|8296|8281|8298.8|8283.8|8294.8|8279.8|137
1671429900000|2022-12-19 06:05:00|8296.1|8281.1|8293.9|8278.9|8296.2|8281.2|8292.5|8277.5|141
1671430200000|2022-12-19 06:10:00|8293.4|8278.4|8292|8277|8294.9|8279.9|8291.7|8276.7|189
1671430500000|2022-12-19 06:15:00|8292.1|8277.1|8291.6|8276.6|8292.2|8277.2|8290|8275|137
1671430800000|2022-12-19 06:20:00|8291.7|8276.7|8289.4|8274.4|8291.9|8276.9|8288.2|8273.2|144
1671431100000|2022-12-19 06:25:00|8289.5|8274.5|8289|8274|8289.7|8274.7|8288.1|8273.1|82
1671431400000|2022-12-19 06:30:00|8289.3|8274.3|8289.6|8274.6|8290.4|8275.4|8288.7|8273.7|93
1671431700000|2022-12-19 06:35:00|8289.7|8274.7|8288.7|8273.7|8289.9|8274.9|8288.7|8273.7|29
1671432000000|2022-12-19 06:40:00|8288.6|8273.6|8287.5|8272.5|8288.7|8273.7|8286.6|8271.6|68
1671432300000|2022-12-19 06:45:00|8287.6|8272.6|8289.1|8274.1|8293.7|8274.4|8287.5|8268.7|79
1671432600000|2022-12-19 06:50:00|8289|8274|8288.6|8273.6|8294.5|8275|8288.5|8268.4|59
1671432900000|2022-12-19 06:55:00|8288.8|8273.8|8294.1|8269.1|8295.4|8274.4|8288.8|8268.6|83
1671433200000|2022-12-19 07:00:00|8294.2|8269.2|8290.5|8265.5|8294.2|8269.2|8290|8265|129
1671433500000|2022-12-19 07:05:00|8290.4|8265.4|8287|8262|8291.2|8266.2|8287|8262|177
1671433800000|2022-12-19 07:10:00|8287.1|8262.1|8288.5|8263.5|8289.1|8264.1|8286.8|8261.8|112
1671434100000|2022-12-19 07:15:00|8288.7|8263.7|8292|8267|8294.1|8269.1|8288.7|8263.7|158
1671434400000|2022-12-19 07:20:00|8291.9|8266.9|8292.7|8267.7|8294.2|8269.2|8291.3|8266.3|131
1671434700000|2022-12-19 07:25:00|8293|8268|8292.6|8267.6|8293.3|8268.3|8291.2|8266.2|151
1671435000000|2022-12-19 07:30:00|8292.7|8267.7|8294.8|8269.8|8295.2|8270.2|8292|8267|95
1671435300000|2022-12-19 07:35:00|8294.7|8269.7|8294.6|8269.6|8295.3|8270.3|8293.5|8268.5|68
1671435600000|2022-12-19 07:40:00|8294.5|8269.5|8288.9|8273.9|8295.6|8274.4|8288.4|8268.8|73
1671435900000|2022-12-19 07:45:00|8289|8274|8289.4|8274.4|8289.4|8274.4|8288.5|8273.5|47
1671436200000|2022-12-19 07:50:00|8289.3|8274.3|8291.1|8276.1|8295.8|8276.9|8288.9|8270.2|55
1671436500000|2022-12-19 07:55:00|8291|8276|8289.7|8274.7|8291.3|8276.3|8289.7|8274.7|56
1671436800000|2022-12-19 08:00:00|8289.6|8274.6|8287.2|8272.2|8289.7|8274.7|8285.5|8270.5|134
1671437100000|2022-12-19 08:05:00|8287.1|8272.1|8286.1|8271.1|8292.6|8272.7|8286.1|8266.8|52
1671437400000|2022-12-19 08:10:00|8286.2|8271.2|8285.6|8270.6|8286.6|8271.6|8285.2|8270.2|47
1671437700000|2022-12-19 08:15:00|8285.7|8270.7|8285.1|8270.1|8291.6|8271.2|8285.1|8265.7|67
1671438000000|2022-12-19 08:20:00|8285|8270|8292.4|8267.4|8292.4|8270|8284.4|8264.6|71
1671438300000|2022-12-19 08:25:00|8292.3|8267.3|8293.6|8268.6|8293.7|8268.7|8291.9|8266.9|92
1671438600000|2022-12-19 08:30:00|8293.5|8268.5|8292.9|8267.9|8293.9|8268.9|8292.8|8267.8|60
1671438900000|2022-12-19 08:35:00|8292.8|8267.8|8291.2|8266.2|8293.4|8268.4|8290.1|8265.1|100
1671439200000|2022-12-19 08:40:00|8291.3|8266.3|8292.1|8267.1|8292.1|8267.1|8289.7|8264.7|92
1671439500000|2022-12-19 08:45:00|8292.2|8267.2|8291.4|8266.4|8292.5|8267.5|8291.4|8266.4|44
1671439800000|2022-12-19 08:50:00|8291.5|8266.5|8292.9|8267.9|8293.6|8268.6|8291.4|8266.4|63
1671440100000|2022-12-19 08:55:00|8292.8|8267.8|8291.6|8266.6|8293.5|8268.5|8291.5|8266.5|83
1671440400000|2022-12-19 09:00:00|8291.5|8266.5|8292.2|8267.2|8292.6|8267.6|8290.7|8265.7|92
1671440700000|2022-12-19 09:05:00|8292.1|8267.1|8292.1|8267.1|8292.6|8267.6|8291.4|8266.4|61
1671441000000|2022-12-19 09:10:00|8292.2|8267.2|8294.8|8269.8|8294.8|8269.8|8292.2|8267.2|103
1671441300000|2022-12-19 09:15:00|8294.9|8269.9|8294.4|8269.4|8295.4|8270.4|8293.6|8268.6|83
1671441600000|2022-12-19 09:20:00|8294.3|8269.3|8292.5|8267.5|8294.4|8269.4|8292.3|8267.3|35
1671441900000|2022-12-19 09:25:00|8287.7|8272.7|8293.6|8268.6|8293.9|8273.7|8287.5|8268.5|36
1671442200000|2022-12-19 09:30:00|8293.7|8268.7|8294.7|8269.7|8295.6|8270.6|8293.7|8268.7|92
1671442500000|2022-12-19 09:35:00|8294.6|8269.6|8294.1|8269.1|8295.2|8275.7|8289.9|8268.9|85
1671442800000|2022-12-19 09:40:00|8294.2|8269.2|8294.3|8269.3|8296.4|8271.4|8294.2|8269.2|106
1671443100000|2022-12-19 09:45:00|8294.2|8269.2|8298.9|8273.9|8299|8276.7|8290.5|8269.2|101
1671443400000|2022-12-19 09:50:00|8299|8274|8298.3|8273.3|8300.5|8275.5|8298|8273|148
1671443700000|2022-12-19 09:55:00|8298.4|8273.4|8294.2|8279.2|8299.3|8279.5|8293.3|8273|84
1671444000000|2022-12-19 10:00:00|8294.1|8279.1|8296.6|8271.6|8299.7|8279.8|8294.1|8271.3|65
1671444300000|2022-12-19 10:05:00|8296.7|8271.7|8296.4|8271.4|8296.8|8271.8|8295.3|8270.3|87
1671444600000|2022-12-19 10:10:00|8296.3|8271.3|8295.3|8270.3|8296.5|8271.5|8295.3|8270.3|26
1671444900000|2022-12-19 10:15:00|8295.4|8270.4|8294.7|8269.7|8295.4|8270.4|8294.6|8269.6|39
1671445200000|2022-12-19 10:20:00|8294.8|8269.8|8296.3|8271.3|8296.3|8271.3|8294.6|8269.6|27
1671445500000|2022-12-19 10:25:00|8296.8|8271.8|8296.9|8271.9|8297.4|8272.4|8296.4|8271.4|46
1671445800000|2022-12-19 10:30:00|8297|8272|8297.2|8272.2|8297.9|8272.9|8296.9|8271.9|32
1671446100000|2022-12-19 10:35:00|8297.1|8272.1|8297.7|8272.7|8297.7|8272.7|8296.6|8271.6|35
1671446400000|2022-12-19 10:40:00|8297.6|8272.6|8297.4|8272.4|8297.6|8272.6|8296.7|8271.7|21
1671446700000|2022-12-19 10:45:00|8297.5|8272.5|8296.9|8271.9|8297.8|8272.8|8296.9|8271.9|21
1671447000000|2022-12-19 10:50:00|8297|8272|8297.1|8272.1|8297.3|8272.3|8296.9|8271.9|20
1671447300000|2022-12-19 10:55:00|8297|8272|8295.2|8270.2|8297|8272|8294.9|8269.9|23
1671447600000|2022-12-19 11:00:00|8295.1|8270.1|8296.2|8271.2|8296.6|8271.6|8294.7|8269.7|57
1671447900000|2022-12-19 11:05:00|8296.3|8271.3|8296.2|8271.2|8296.6|8271.6|8296.1|8271.1|17
1671448200000|2022-12-19 11:10:00|8296.3|8271.3|8296.1|8271.1|8296.9|8271.9|8296|8271|37
1671448500000|2022-12-19 11:15:00|8296.2|8271.2|8295.7|8270.7|8296.3|8271.3|8295.3|8270.3|31
1671448800000|2022-12-19 11:20:00|8295.8|8270.8|8295.6|8270.6|8296.3|8271.3|8295.6|8270.6|26
1671449100000|2022-12-19 11:25:00|8295.5|8270.5|8295.1|8270.1|8295.5|8270.5|8295|8270|11
1671449400000|2022-12-19 11:30:00|8295.2|8270.2|8295.2|8270.2|8295.2|8270.2|8295.2|8270.2|1
1671449700000|2022-12-19 11:35:00|8295.3|8270.3|8295.4|8270.4|8295.4|8270.4|8295.3|8270.3|4
1671450000000|2022-12-19 11:40:00|8295.2|8270.2|8295.2|8270.2|8295.3|8270.3|8295.2|8270.2|3
1671450300000|2022-12-19 11:45:00|8295.5|8270.5|8294.8|8269.8|8295.6|8270.6|8294.6|8269.6|11
1671450600000|2022-12-19 11:50:00|8294.7|8269.7|8294.5|8269.5|8294.7|8269.7|8294.2|8269.2|11
1671450900000|2022-12-19 11:55:00|8294.2|8269.2|8292.8|8267.8|8294.2|8269.2|8292.3|8267.3|24
1671451200000|2022-12-19 12:00:00|8292.7|8267.7|8293|8268|8293.4|8268.4|8292.6|8267.6|25
1671451500000|2022-12-19 12:05:00|8293.1|8268.1|8293.4|8268.4|8293.4|8268.4|8292.8|8267.8|20
1671451800000|2022-12-19 12:10:00|8293.2|8268.2|8292.7|8267.7|8293.2|8268.2|8292.7|8267.7|9
1671452100000|2022-12-19 12:15:00|8292.8|8267.8|8292.9|8267.9|8293.1|8268.1|8292|8267|18
1671452400000|2022-12-19 12:20:00|8287.9|8272.9|8291.9|8266.9|8292.1|8272.9|8287.1|8266.8|13
1671452700000|2022-12-19 12:25:00|8292|8267|8292.5|8267.5|8293|8268|8292|8267|23
1671453000000|2022-12-19 12:30:00|8292.6|8267.6|8292.3|8267.3|8292.8|8267.8|8292.2|8267.2|23
1671453300000|2022-12-19 12:35:00|8292.2|8267.2|8292.1|8267.1|8292.5|8267.5|8292|8267|10
1671453600000|2022-12-19 12:40:00|8292.2|8267.2|8292.1|8267.1|8292.2|8267.2|8292|8267|6
1671453900000|2022-12-19 12:45:00|8292|8267|8290.4|8265.4|8292|8267|8289.7|8264.7|45
1671454200000|2022-12-19 12:50:00|8290.3|8265.3|8290.4|8265.4|8290.7|8265.7|8289.6|8264.6|54
1671454500000|2022-12-19 12:55:00|8290.5|8265.5|8290.7|8265.7|8290.9|8265.9|8290.2|8265.2|20
1671454800000|2022-12-19 13:00:00|8290.6|8265.6|8288.6|8263.6|8290.6|8265.6|8288.6|8263.6|85
1671455100000|2022-12-19 13:05:00|8288.5|8263.5|8288.9|8263.9|8289.1|8264.1|8288.5|8263.5|32
1671455400000|2022-12-19 13:10:00|8288.8|8263.8|8289.4|8264.4|8289.5|8264.5|8288.5|8263.5|50
1671455700000|2022-12-19 13:15:00|8289.5|8264.5|8290.2|8265.2|8290.7|8265.7|8289.5|8264.5|30
1671456000000|2022-12-19 13:20:00|8290.1|8265.1|8289.6|8264.6|8290.3|8265.3|8289.5|8264.5|34
1671456300000|2022-12-19 13:25:00|8289.5|8264.5|8289.9|8264.9|8289.9|8264.9|8289.4|8264.4|16
1671456600000|2022-12-19 13:30:00|8290.2|8265.2|8289.8|8264.8|8291|8266|8288.8|8263.8|64
1671456900000|2022-12-19 13:35:00|8289.9|8264.9|8289.5|8264.5|8290.1|8265.1|8288.9|8263.9|37
1671457200000|2022-12-19 13:40:00|8289.4|8264.4|8289.3|8264.3|8289.8|8264.8|8288.8|8263.8|40
1671457500000|2022-12-19 13:45:00|8289.4|8264.4|8289.6|8264.6|8289.6|8264.6|8288.1|8263.1|48
1671457800000|2022-12-19 13:50:00|8289.5|8264.5|8288.9|8263.9|8289.7|8264.7|8288.9|8263.9|25
1671458100000|2022-12-19 13:55:00|8289.5|8264.5|8289.6|8264.6|8289.7|8264.7|8289.1|8264.1|24
1671458400000|2022-12-19 14:00:00|8289.5|8264.5|8288.7|8263.7|8289.7|8264.7|8288.7|8263.7|95
1671458700000|2022-12-19 14:05:00|8288.8|8263.8|8289.3|8264.3|8289.3|8264.3|8288.8|8263.8|6
1671459000000|2022-12-19 14:10:00|8289.2|8264.2|8288.6|8263.6|8289.3|8264.3|8288.6|8263.6|10
1671459300000|2022-12-19 14:15:00|8288.5|8263.5|8288.6|8263.6|8288.6|8263.6|8288.3|8263.3|6
1671459600000|2022-12-19 14:20:00|8288.5|8263.5|8288.7|8263.7|8289.2|8264.2|8288.5|8263.5|17
1671459900000|2022-12-19 14:25:00|8288.8|8263.8|8288.9|8263.9|8289.2|8264.2|8288.5|8263.5|20
1671460200000|2022-12-19 14:30:00|8288.7|8263.7|8289.4|8264.4|8289.6|8264.6|8288.5|8263.5|31
1671460500000|2022-12-19 14:35:00|8289.3|8264.3|8289.4|8264.4|8289.7|8264.7|8289|8264|18
1671460800000|2022-12-19 14:40:00|8289.5|8264.5|8289.4|8264.4|8289.9|8264.9|8289.4|8264.4|42
1671461100000|2022-12-19 14:45:00|8289|8264|8291.8|8266.8|8294.5|8271.4|8285|8264|105
1671461400000|2022-12-19 14:50:00|8291.7|8266.7|8292|8267|8292.1|8267.1|8291.6|8266.6|31
1671461700000|2022-12-19 14:55:00|8291.9|8266.9|8291.8|8266.8|8293.3|8268.3|8291.8|8266.8|32
1671462000000|2022-12-19 15:00:00|8291.9|8266.9|8291.5|8266.5|8292.8|8267.8|8291.4|8266.4|51
1671462300000|2022-12-19 15:05:00|8291.6|8266.6|8292.1|8267.1|8292.1|8267.1|8291.6|8266.6|21
1671462600000|2022-12-19 15:10:00|8292|8267|8294.6|8269.6|8294.6|8269.6|8291.4|8266.4|35
1671462900000|2022-12-19 15:15:00|8294.5|8269.5|8294.4|8269.4|8294.7|8269.7|8294.2|8269.2|25
1671463200000|2022-12-19 15:20:00|8294.5|8269.5|8294.1|8269.1|8294.5|8269.5|8293.5|8268.5|29
1671463500000|2022-12-19 15:25:00|8294.2|8269.2|8292.5|8267.5|8294.4|8269.4|8291.5|8266.5|36
1671463800000|2022-12-19 15:30:00|8292.4|8267.4|8293.8|8268.8|8294.6|8269.6|8292.4|8267.4|63
1671464100000|2022-12-19 15:35:00|8294|8269|8294.5|8269.5|8294.6|8269.6|8294|8269|27
1671464400000|2022-12-19 15:40:00|8294.4|8269.4|8295.6|8270.6|8295.6|8270.6|8294.2|8269.2|47
1671464700000|2022-12-19 15:45:00|8295.5|8270.5|8301.6|8276.6|8301.8|8276.8|8295.4|8270.4|94
1671465000000|2022-12-19 15:50:00|8301.4|8276.4|8299|8274|8303.8|8278.8|8297.4|8272.4|170
1671465300000|2022-12-19 15:55:00|8298.9|8273.9|8297|8272|8299.6|8274.6|8297|8272|112
1671465600000|2022-12-19 16:00:00|8296.8|8271.8|8297.6|8272.6|8298.5|8273.5|8296.4|8271.4|74
1671465900000|2022-12-19 16:05:00|8297.7|8272.7|8296.8|8271.8|8298|8273|8296.7|8271.7|38
1671466200000|2022-12-19 16:10:00|8296.9|8271.9|8293.5|8268.5|8296.9|8271.9|8293.5|8268.5|63
1671466500000|2022-12-19 16:15:00|8293.4|8268.4|8294.3|8269.3|8294.4|8269.4|8292.5|8267.5|35
1671466800000|2022-12-19 16:20:00|8294.4|8269.4|8294.8|8269.8|8296.4|8276.5|8289.4|8268.8|127
1671467100000|2022-12-19 16:25:00|8295.1|8270.1|8295.9|8270.9|8296.4|8275|8290|8269.3|68
1671467400000|2022-12-19 16:30:00|8296.1|8271.1|8296.5|8271.5|8296.6|8271.6|8296.1|8271.1|48
1671467700000|2022-12-19 16:35:00|8296.4|8271.4|8296.2|8271.2|8296.4|8271.4|8296.1|8271.1|11
1671468000000|2022-12-19 16:40:00|8296.3|8271.3|8295.3|8270.3|8296.7|8271.7|8295.2|8270.2|43
1671468300000|2022-12-19 16:45:00|8295.2|8270.2|8295.3|8270.3|8296.1|8271.1|8295|8270|118
1671468600000|2022-12-19 16:50:00|8295.4|8270.4|8295.3|8270.3|8295.5|8270.5|8294|8269|36
1671468900000|2022-12-19 16:55:00|8295.4|8270.4|8295.2|8270.2|8295.4|8270.4|8295.1|8270.1|13
1671469200000|2022-12-19 17:00:00|8295.3|8270.3|8295.2|8270.2|8295.7|8270.7|8295.2|8270.2|23
1671469500000|2022-12-19 17:05:00|8295.3|8270.3|8293|8268|8295.9|8270.9|8293|8268|47
1671469800000|2022-12-19 17:10:00|8292.8|8267.8|8291.8|8266.8|8293.3|8268.3|8291.5|8266.5|161
1671470100000|2022-12-19 17:15:00|8291.7|8266.7|8291.8|8266.8|8292.4|8267.4|8290.9|8265.9|71
1671470400000|2022-12-19 17:20:00|8291.9|8266.9|8291.7|8266.7|8292|8267|8291.5|8266.5|42
1671470700000|2022-12-19 17:25:00|8291.6|8266.6|8291.5|8266.5|8291.9|8266.9|8291.3|8266.3|31
1671471000000|2022-12-19 17:30:00|8291.6|8266.6|8292.8|8267.8|8293.5|8268.5|8291.3|8266.3|74
1671471300000|2022-12-19 17:35:00|8292.7|8267.7|8292.1|8267.1|8292.9|8267.9|8291.9|8266.9|27
1671471600000|2022-12-19 17:40:00|8292.2|8267.2|8292.2|8267.2|8292.7|8267.7|8291.7|8266.7|51
1671471900000|2022-12-19 17:45:00|8292.5|8267.5|8291.1|8266.1|8292.5|8267.5|8290.9|8265.9|50
1671472200000|2022-12-19 17:50:00|8291|8266|8292|8267|8292.1|8267.1|8291|8266|19
1671472500000|2022-12-19 17:55:00|8292.1|8267.1|8292.1|8267.1|8292.1|8267.1|8291.9|8266.9|11
1671472800000|2022-12-19 18:00:00|8292.2|8267.2|8292.2|8267.2|8293.2|8268.2|8291.4|8266.4|70
1671473100000|2022-12-19 18:05:00|8292.1|8267.1|8292.4|8267.4|8292.4|8267.4|8291.9|8266.9|25
1671473400000|2022-12-19 18:10:00|8292.5|8267.5|8292.4|8267.4|8292.9|8267.9|8291.9|8266.9|28
1671473700000|2022-12-19 18:15:00|8292.3|8267.3|8291.6|8266.6|8292.9|8267.9|8291.3|8266.3|39
1671474000000|2022-12-19 18:20:00|8291.7|8266.7|8292.6|8267.6|8292.8|8267.8|8291.5|8266.5|36
1671474300000|2022-12-19 18:25:00|8292.7|8267.7|8292.5|8267.5|8294.6|8269.6|8292.5|8267.5|66
1671474600000|2022-12-19 18:30:00|8292.3|8267.3|8292.1|8267.1|8292.9|8267.9|8290.6|8265.6|94
1671474900000|2022-12-19 18:35:00|8292.2|8267.2|8292|8267|8292.4|8267.4|8292|8267|17
1671475200000|2022-12-19 18:40:00|8291.9|8266.9|8291.7|8266.7|8292.2|8267.2|8291.7|8266.7|10
1671475500000|2022-12-19 18:45:00|8291.6|8266.6|8293.3|8268.3|8293.5|8268.5|8291.5|8266.5|26
1671475800000|2022-12-19 18:50:00|8293.1|8268.1|8290.8|8265.8|8293.1|8268.1|8290.7|8265.7|46
1671476100000|2022-12-19 18:55:00|8290.9|8265.9|8291.7|8266.7|8291.8|8266.8|8290.6|8265.6|55
1671476400000|2022-12-19 19:00:00|8291.8|8266.8|8293.2|8268.2|8293.4|8268.4|8291.7|8266.7|150
1671476700000|2022-12-19 19:05:00|8293.4|8268.4|8293.2|8268.2|8293.6|8268.6|8292.9|8267.9|109
1671477000000|2022-12-19 19:10:00|8293.1|8268.1|8294.5|8269.5|8294.6|8269.6|8293.1|8268.1|53
1671477300000|2022-12-19 19:15:00|8294.4|8269.4|8294|8269|8294.6|8269.6|8294|8269|21
1671477600000|2022-12-19 19:20:00|8294.2|8269.2|8294.4|8269.4|8294.4|8269.4|8293.8|8268.8|62
1671477900000|2022-12-19 19:25:00|8294.3|8269.3|8294|8269|8294.4|8269.4|8294|8269|34
1671478200000|2022-12-19 19:30:00|8293.9|8268.9|8294|8269|8294.2|8269.2|8293.9|8268.9|18
1671478500000|2022-12-19 19:35:00|8294.1|8269.1|8295.8|8270.8|8297.1|8272.1|8293.6|8268.6|467
1671478800000|2022-12-19 19:40:00|8295.9|8270.9|8296.7|8271.7|8297.1|8272.1|8295.7|8270.7|147
1671479100000|2022-12-19 19:45:00|8296.9|8271.9|8296.2|8271.2|8297.5|8272.5|8296.2|8271.2|26
1671479400000|2022-12-19 19:50:00|8296.4|8271.4|8297.5|8272.5|8297.6|8272.6|8296.2|8271.2|22
1671479700000|2022-12-19 19:55:00|8297.6|8272.6|8297.7|8272.7|8297.8|8272.8|8294.6|8269.6|38
1671480000000|2022-12-19 20:00:00|8297.6|8272.6|8297.4|8272.4|8297.8|8272.8|8297.4|8272.4|24
1671480300000|2022-12-19 20:05:00|8297.3|8272.3|8297.4|8272.4|8297.7|8272.7|8297.1|8272.1|15
1671480600000|2022-12-19 20:10:00|8297.5|8272.5|8297.4|8272.4|8297.5|8272.5|8297.4|8272.4|12
1671480900000|2022-12-19 20:15:00|8297.3|8272.3|8297.4|8272.4|8297.7|8272.7|8297.1|8272.1|31
1671481200000|2022-12-19 20:20:00|8297.5|8272.5|8293.7|8268.7|8297.5|8272.5|8293.2|8268.2|30
1671481500000|2022-12-19 20:25:00|8293.6|8268.6|8293.4|8268.4|8293.8|8268.8|8293.4|8268.4|10
1671481800000|2022-12-19 20:30:00|8293.3|8268.3|8293.1|8268.1|8293.3|8268.3|8292.7|8267.7|13
1671482100000|2022-12-19 20:35:00|8293.2|8268.2|8293.1|8268.1|8293.2|8268.2|8293.1|8268.1|2
1671482400000|2022-12-19 20:40:00|8293.3|8268.3|8293.5|8268.5|8293.6|8268.6|8293.3|8268.3|7
1671482700000|2022-12-19 20:45:00|8293.4|8268.4|8292.7|8267.7|8294.3|8269.3|8292.5|8267.5|23
1671483000000|2022-12-19 20:50:00|8292.8|8267.8|8290.6|8265.6|8292.9|8267.9|8290.6|8265.6|8
1671483300000|2022-12-19 20:55:00|8290.5|8265.5|8289.8|8264.8|8290.6|8265.6|8289.8|8264.8|10
1671496200000|2022-12-20 00:30:00|8288.1|8263.1|8288.1|8263.1|8288.1|8263.1|8288.1|8263.1|1
1671498000000|2022-12-20 01:00:00|8294.3|8265.3|8294.2|8265.2|8294.3|8265.3|8294.2|8265.2|2
1671498600000|2022-12-20 01:10:00|8294.3|8265.3|8294.3|8265.3|8294.3|8265.3|8294.3|8265.3|1
1671499200000|2022-12-20 01:20:00|8296.1|8267.1|8299.1|8270.1|8299.1|8270.1|8296.1|8267.1|69
1671499500000|2022-12-20 01:25:00|8299|8270|8299|8270|8299|8270|8299|8270|1
1671499800000|2022-12-20 01:30:00|8298.6|8269.6|8299.7|8270.7|8299.7|8270.7|8298.6|8269.6|22
1671500400000|2022-12-20 01:40:00|8299.6|8270.6|8299.6|8270.6|8299.6|8270.6|8299.6|8270.6|1
1671500700000|2022-12-20 01:45:00|8299.7|8270.7|8299.7|8270.7|8299.8|8270.8|8299.7|8270.7|13
1671501000000|2022-12-20 01:50:00|8299.8|8270.8|8299.7|8270.7|8299.8|8270.8|8299.7|8270.7|2
1671501300000|2022-12-20 01:55:00|8299.8|8270.8|8299.8|8270.8|8299.8|8270.8|8299.8|8270.8|1
1671501600000|2022-12-20 02:00:00|8298.6|8269.6|8293.3|8268.3|8298.6|8269.6|8293.3|8266.8|87
1671503400000|2022-12-20 02:30:00|8293.7|8268.7|8293.5|8268.5|8294.3|8269.3|8293.5|8268.5|14
1671503700000|2022-12-20 02:35:00|8293.6|8268.6|8293.5|8268.5|8293.6|8268.6|8292.3|8267.3|22
1671504300000|2022-12-20 02:45:00|8293.7|8268.7|8293.9|8268.9|8294|8269|8293.7|8268.7|3
1671504600000|2022-12-20 02:50:00|8294|8269|8293.9|8268.9|8294|8269|8293.9|8268.9|10
1671504900000|2022-12-20 02:55:00|8294.6|8269.6|8295.9|8270.9|8298.3|8273.3|8290.7|8265.7|39
1671505200000|2022-12-20 03:00:00|8295.7|8270.7|8292.4|8267.4|8295.7|8270.7|8289.8|8267.4|38
1671505500000|2022-12-20 03:05:00|8292.5|8267.5|8293|8268|8293.2|8268.2|8292.5|8267.5|30
1671505800000|2022-12-20 03:10:00|8293.2|8268.2|8288.7|8263.7|8293.5|8268.8|8288.7|8263.7|37
1671506100000|2022-12-20 03:15:00|8288.8|8263.8|8289.8|8264.8|8290.1|8265.1|8285.4|8260.4|44
1671506400000|2022-12-20 03:20:00|8289.7|8264.7|8292.6|8267.6|8292.9|8267.9|8288.8|8263.8|33
1671506700000|2022-12-20 03:25:00|8292.5|8267.5|8292.6|8267.6|8293.5|8268.5|8292.5|8267.5|13
1671507000000|2022-12-20 03:30:00|8292.7|8267.7|8298.2|8273.2|8300|8275|8291.9|8266.9|211
1671507300000|2022-12-20 03:35:00|8298.4|8273.4|8300.9|8275.9|8301.8|8276.8|8298.4|8273.4|171
1671507600000|2022-12-20 03:40:00|8301|8276|8301.8|8276.8|8302.1|8277.1|8300.7|8275.7|91
1671507900000|2022-12-20 03:45:00|8301.7|8276.7|8301.6|8276.6|8302.4|8277.4|8301.2|8276.2|54
1671508200000|2022-12-20 03:50:00|8301.7|8276.7|8302.2|8277.2|8303.3|8278.3|8301.2|8276.2|98
1671508500000|2022-12-20 03:55:00|8302.1|8277.1|8301.4|8276.4|8302.7|8277.7|8299.9|8274.9|124
1671508800000|2022-12-20 04:00:00|8301.5|8276.5|8301.4|8276.4|8302|8277|8300.6|8275.6|84
1671509100000|2022-12-20 04:05:00|8301.3|8276.3|8301.7|8276.7|8302.7|8277.7|8300.2|8275.2|83
1671509400000|2022-12-20 04:10:00|8301.8|8276.8|8304.7|8279.7|8304.7|8279.7|8300|8275|118
1671509700000|2022-12-20 04:15:00|8304.8|8279.8|8304.7|8279.7|8306.8|8281.8|8304|8279|158
1671510000000|2022-12-20 04:20:00|8304.6|8279.6|8306|8281|8307.4|8282.4|8304.5|8279.5|114
1671510300000|2022-12-20 04:25:00|8305.9|8280.9|8306.1|8281.1|8307.1|8282.1|8305.1|8280.1|114
1671510600000|2022-12-20 04:30:00|8306.2|8281.2|8307.6|8282.6|8308.4|8283.4|8305.5|8280.5|160
1671510900000|2022-12-20 04:35:00|8307.7|8282.7|8305.5|8280.5|8308.2|8283.2|8305.5|8280.5|96
1671511200000|2022-12-20 04:40:00|8305.6|8280.6|8306.8|8281.8|8307.1|8282.1|8305.3|8280.3|105
1671511500000|2022-12-20 04:45:00|8306.9|8281.9|8306.8|8281.8|8307.3|8282.3|8306.7|8281.7|33
1671511800000|2022-12-20 04:50:00|8306.6|8281.6|8307|8282|8307.3|8282.3|8305.6|8280.6|72
1671512100000|2022-12-20 04:55:00|8306.9|8281.9|8307.2|8282.2|8308.5|8283.5|8306.3|8281.3|72
1671512400000|2022-12-20 05:00:00|8307.1|8282.1|8307.8|8282.8|8308.4|8283.4|8307|8282|72
1671512700000|2022-12-20 05:05:00|8307.5|8282.5|8310.2|8285.2|8310.5|8285.5|8307.5|8282.5|124
1671513000000|2022-12-20 05:10:00|8310.3|8285.3|8310.4|8285.4|8311.4|8286.4|8309.3|8284.3|114
1671513300000|2022-12-20 05:15:00|8310.5|8285.5|8311.5|8286.5|8311.5|8286.5|8310.1|8285.1|61
1671513600000|2022-12-20 05:20:00|8311.6|8286.6|8312.4|8287.4|8312.7|8287.7|8310.9|8285.9|92
1671513900000|2022-12-20 05:25:00|8312.5|8287.5|8311.8|8286.8|8313.1|8288.1|8310.8|8285.8|53
1671514200000|2022-12-20 05:30:00|8311.7|8286.7|8312.9|8287.9|8313.6|8288.6|8311.7|8286.7|61
1671514500000|2022-12-20 05:35:00|8313|8288|8316.1|8291.1|8316.5|8291.5|8312.9|8287.9|93
1671514800000|2022-12-20 05:40:00|8316.2|8291.2|8315.8|8290.8|8316.7|8291.7|8314.5|8289.5|78
1671515100000|2022-12-20 05:45:00|8315.9|8290.9|8314.2|8289.2|8316|8291|8313.7|8288.7|46
1671515400000|2022-12-20 05:50:00|8314.3|8289.3|8311.9|8286.9|8314.6|8289.6|8310.8|8285.8|105
1671515700000|2022-12-20 05:55:00|8311.8|8286.8|8310|8285|8312.3|8287.3|8309.9|8284.9|91
1671516000000|2022-12-20 06:00:00|8309.7|8284.7|8305.9|8280.9|8310|8289.3|8304.3|8280.5|178
1671516300000|2022-12-20 06:05:00|8305.8|8280.8|8305.9|8280.9|8306.2|8281.2|8303.9|8278.9|126
1671516600000|2022-12-20 06:10:00|8305.8|8280.8|8301.2|8286.2|8306.4|8286.6|8301.2|8279.5|66
1671516900000|2022-12-20 06:15:00|8301.4|8286.4|8303.2|8288.2|8308.2|8288.2|8301.4|8282.1|69
1671517200000|2022-12-20 06:20:00|8303|8288|8308.7|8283.7|8310.3|8288.5|8302.9|8283.3|89
1671517500000|2022-12-20 06:25:00|8308.8|8283.8|8308.5|8283.5|8310.1|8285.1|8307.5|8282.5|68
1671517800000|2022-12-20 06:30:00|8308.6|8283.6|8307.6|8282.6|8308.8|8283.8|8306.9|8281.9|106
1671518100000|2022-12-20 06:35:00|8307.5|8282.5|8307.6|8282.6|8308.8|8283.8|8306.5|8281.5|92
1671518400000|2022-12-20 06:40:00|8307.7|8282.7|8307|8282|8308.1|8283.1|8305.7|8280.7|75
1671518700000|2022-12-20 06:45:00|8307.1|8282.1|8306.8|8281.8|8307.6|8282.6|8306.4|8281.4|55
1671519000000|2022-12-20 06:50:00|8306.9|8281.9|8303.9|8278.9|8307.3|8282.3|8302.9|8277.9|93
1671519300000|2022-12-20 06:55:00|8303.7|8278.7|8303.4|8278.4|8304.1|8279.1|8302.1|8277.1|138
1671519600000|2022-12-20 07:00:00|8303.1|8278.1|8302.7|8277.7|8304.5|8279.5|8301.7|8276.7|134
1671519900000|2022-12-20 07:05:00|8302.6|8277.6|8302.4|8277.4|8302.7|8277.7|8300.8|8275.8|88
1671520200000|2022-12-20 07:10:00|8302.3|8277.3|8302|8277|8302.6|8277.6|8301.1|8276.1|61
1671520500000|2022-12-20 07:15:00|8301.9|8276.9|8304.4|8279.4|8305.9|8280.9|8301.9|8276.9|90
1671520800000|2022-12-20 07:20:00|8304.3|8279.3|8301.9|8276.9|8304.3|8279.3|8301.5|8276.5|97
1671521100000|2022-12-20 07:25:00|8301.6|8276.6|8301.7|8276.7|8301.8|8276.8|8300.8|8275.8|77
1671521400000|2022-12-20 07:30:00|8301.8|8276.8|8302.2|8277.2|8302.5|8277.5|8301.6|8276.6|31
1671521700000|2022-12-20 07:35:00|8302.3|8277.3|8304.2|8279.2|8304.4|8279.4|8302.2|8277.2|42
1671522000000|2022-12-20 07:40:00|8304.1|8279.1|8305.5|8280.5|8305.7|8280.7|8302.8|8277.8|100
1671522300000|2022-12-20 07:45:00|8305.6|8280.6|8304|8279|8305.7|8280.7|8302.9|8277.9|124
1671522600000|2022-12-20 07:50:00|8303.9|8278.9|8303.5|8278.5|8305|8280|8302.6|8277.6|83
1671522900000|2022-12-20 07:55:00|8303.4|8278.4|8305.4|8280.4|8305.7|8280.7|8303.2|8278.2|91
1671523200000|2022-12-20 08:00:00|8305.5|8280.5|8303.3|8278.3|8305.5|8280.5|8301.6|8276.6|92
1671523500000|2022-12-20 08:05:00|8303|8278|8302.6|8277.6|8303.3|8278.3|8301.8|8276.8|74
1671523800000|2022-12-20 08:10:00|8302.7|8277.7|8304.1|8279.1|8305.3|8280.3|8302.5|8277.5|75
1671524100000|2022-12-20 08:15:00|8304.2|8279.2|8305.6|8280.6|8306.6|8281.6|8303|8278|121
1671524400000|2022-12-20 08:20:00|8305.4|8280.4|8306.9|8281.9|8307.3|8287.3|8301.5|8280.4|62
1671524700000|2022-12-20 08:25:00|8306.6|8281.6|8305.6|8280.6|8306.8|8286.6|8300.5|8280.5|62
1671525000000|2022-12-20 08:30:00|8305.7|8280.7|8306|8281|8306.1|8281.1|8305.6|8280.6|32
1671525300000|2022-12-20 08:35:00|8306.1|8281.1|8301.2|8286.2|8306.2|8286.4|8301.2|8280.7|27
1671525600000|2022-12-20 08:40:00|8301.1|8286.1|8304.3|8279.3|8305.2|8286.6|8299.1|8279.3|102
1671525900000|2022-12-20 08:45:00|8304.4|8279.4|8302.4|8277.4|8304.7|8279.7|8302.2|8277.2|97
1671526200000|2022-12-20 08:50:00|8302.5|8277.5|8299.8|8274.8|8303|8278|8299.2|8274.2|96
1671526500000|2022-12-20 08:55:00|8300|8275|8296.3|8281.3|8301.4|8281.3|8296.1|8272.2|207
1671526800000|2022-12-20 09:00:00|8301.2|8276.2|8303.2|8278.2|8303.2|8282|8296.1|8276.1|66
1671527100000|2022-12-20 09:05:00|8303.1|8278.1|8304|8279|8304|8279|8302.1|8277.1|71
1671527400000|2022-12-20 09:10:00|8303.9|8278.9|8303.7|8278.7|8303.9|8278.9|8302.5|8277.5|46
1671527700000|2022-12-20 09:15:00|8303.6|8278.6|8304.1|8279.1|8305.1|8280.1|8303.5|8278.5|69
1671528000000|2022-12-20 09:20:00|8304|8279|8300.3|8275.3|8304.1|8279.1|8299.3|8274.3|125
1671528300000|2022-12-20 09:25:00|8300.2|8275.2|8301|8276|8301.3|8276.3|8298.9|8273.9|109
1671528600000|2022-12-20 09:30:00|8301.1|8276.1|8297.5|8282.5|8303.3|8282.5|8296.5|8275.9|88
1671528900000|2022-12-20 09:35:00|8302.4|8277.4|8302.2|8277.2|8303.9|8283.1|8297.6|8276.9|98
1671529200000|2022-12-20 09:40:00|8302.4|8277.4|8304.1|8279.1|8304.2|8279.2|8302.4|8277.4|72
1671529500000|2022-12-20 09:45:00|8304.3|8279.3|8304.1|8279.1|8304.7|8279.7|8303.9|8278.9|60
1671529800000|2022-12-20 09:50:00|8304.2|8279.2|8305|8280|8305.4|8280.4|8304.2|8279.2|88
1671530100000|2022-12-20 09:55:00|8304.9|8279.9|8304.9|8279.9|8305.8|8286|8299.6|8279.5|84
1671530400000|2022-12-20 10:00:00|8304.8|8279.8|8304.8|8279.8|8304.9|8279.9|8304.3|8279.3|30
1671530700000|2022-12-20 10:05:00|8304.9|8279.9|8306.8|8281.8|8307.5|8282.5|8304.5|8279.5|62
1671531000000|2022-12-20 10:10:00|8306.9|8281.9|8302|8287|8307.5|8287.2|8301.8|8281.5|46
1671531300000|2022-12-20 10:15:00|8302.1|8287.1|8304.2|8289.2|8305.4|8290.4|8302|8287|66
1671531600000|2022-12-20 10:20:00|8304.3|8289.3|8303.7|8288.7|8304.6|8289.6|8303.7|8288.7|31
1671531900000|2022-12-20 10:25:00|8303.4|8288.4|8309.2|8284.2|8310.2|8290.1|8303.4|8284|68
1671532200000|2022-12-20 10:30:00|8304.4|8289.4|8304.4|8289.4|8309.1|8289.6|8303.9|8283.9|43
1671532500000|2022-12-20 10:35:00|8309.3|8284.3|8301.4|8286.4|8309.3|8286.5|8301|8281.7|50
1671532800000|2022-12-20 10:40:00|8301.5|8286.5|8306.4|8281.4|8306.5|8286.5|8301.5|8279.9|77
1671533100000|2022-12-20 10:45:00|8306.5|8281.5|8304.8|8279.8|8306.5|8281.5|8304.8|8279.8|58
1671533400000|2022-12-20 10:50:00|8304.7|8279.7|8300.1|8285.1|8305.3|8285.3|8300|8279.7|34
1671533700000|2022-12-20 10:55:00|8300.2|8285.2|8300.1|8285.1|8300.4|8285.4|8299.9|8284.9|26
1671534000000|2022-12-20 11:00:00|8300|8285|8300.9|8285.9|8301.1|8286.1|8299.7|8284.7|41
1671534300000|2022-12-20 11:05:00|8300.8|8285.8|8301.8|8286.8|8302.1|8287.1|8300.7|8285.7|29
1671534600000|2022-12-20 11:10:00|8301.7|8286.7|8301.5|8286.5|8301.9|8286.9|8301.5|8286.5|19
1671534900000|2022-12-20 11:15:00|8301.3|8286.3|8300.8|8285.8|8301.3|8286.3|8300.7|8285.7|23
1671535200000|2022-12-20 11:20:00|8300.9|8285.9|8300.6|8285.6|8301.6|8286.6|8300.4|8285.4|59
1671535500000|2022-12-20 11:25:00|8300.5|8285.5|8304.5|8279.5|8305|8285.5|8299.3|8279.5|90
1671535800000|2022-12-20 11:30:00|8304|8279|8304|8279|8304.1|8279.1|8301.6|8276.6|75
1671536100000|2022-12-20 11:35:00|8304.3|8279.3|8299.5|8274.5|8304.3|8279.3|8299.1|8274.1|60
1671536400000|2022-12-20 11:40:00|8299.6|8274.6|8297.2|8272.2|8299.9|8274.9|8297.2|8272.2|21
1671536700000|2022-12-20 11:45:00|8297.3|8272.3|8298|8273|8299.7|8274.7|8296.1|8271.1|38
1671537000000|2022-12-20 11:50:00|8298.3|8273.3|8302|8277|8302.1|8277.1|8298.3|8273.3|74
1671537300000|2022-12-20 11:55:00|8302.1|8277.1|8299.7|8274.7|8302.6|8277.6|8299.7|8274.7|38
1671537600000|2022-12-20 12:00:00|8299.6|8274.6|8295.2|8280.2|8301.2|8280.3|8295.1|8274.6|33
1671537900000|2022-12-20 12:05:00|8295.3|8280.3|8301.7|8276.7|8302.1|8280.3|8295.2|8275.4|77
1671538200000|2022-12-20 12:10:00|8301.6|8276.6|8298.6|8273.6|8301.7|8276.7|8298.3|8273.3|34
1671538500000|2022-12-20 12:15:00|8298.5|8273.5|8298.1|8273.1|8298.6|8273.6|8298.1|8273.1|15
1671538800000|2022-12-20 12:20:00|8298.2|8273.2|8298.1|8273.1|8298.6|8273.6|8297.5|8272.5|31
1671539100000|2022-12-20 12:25:00|8298.2|8273.2|8298.1|8273.1|8298.4|8273.4|8297.9|8272.9|12
1671539400000|2022-12-20 12:30:00|8298|8273|8298.5|8273.5|8298.5|8273.5|8297|8272|19
1671539700000|2022-12-20 12:35:00|8298.6|8273.6|8301.5|8276.5|8301.7|8276.7|8298.6|8273.6|28
1671540000000|2022-12-20 12:40:00|8301.3|8276.3|8301.4|8276.4|8301.8|8276.8|8301|8276|19
1671540300000|2022-12-20 12:45:00|8301.5|8276.5|8301.2|8276.2|8301.6|8276.6|8301.2|8276.2|18
1671540600000|2022-12-20 12:50:00|8301.4|8276.4|8301.2|8276.2|8303.6|8278.6|8300.8|8275.8|76
1671540900000|2022-12-20 12:55:00|8301.3|8276.3|8301.3|8276.3|8301.3|8276.3|8300.8|8275.8|23
1671541200000|2022-12-20 13:00:00|8301.4|8276.4|8303.4|8278.4|8304.6|8279.6|8301.2|8276.2|69
1671541500000|2022-12-20 13:05:00|8303.5|8278.5|8301.2|8276.2|8304.7|8279.7|8301.1|8276.1|109
1671541800000|2022-12-20 13:10:00|8301.4|8276.4|8301.3|8276.3|8301.8|8276.8|8301.3|8276.3|29
1671542100000|2022-12-20 13:15:00|8301.4|8276.4|8301.1|8276.1|8301.5|8276.5|8301|8276|32
1671542400000|2022-12-20 13:20:00|8301.2|8276.2|8301.2|8276.2|8301.3|8276.3|8300.7|8275.7|40
1671542700000|2022-12-20 13:25:00|8301.1|8276.1|8300.5|8275.5|8301.1|8276.1|8300.1|8275.1|38
1671543000000|2022-12-20 13:30:00|8300.6|8275.6|8300.4|8275.4|8301.2|8276.2|8300.4|8275.4|56
1671543300000|2022-12-20 13:35:00|8300.3|8275.3|8298.3|8273.3|8300.3|8275.3|8298.1|8273.1|31
1671543600000|2022-12-20 13:40:00|8298.4|8273.4|8297.8|8272.8|8299.2|8274.2|8296|8271|46
1671543900000|2022-12-20 13:45:00|8297.9|8272.9|8298.3|8273.3|8298.9|8273.9|8296.9|8271.9|52
1671544200000|2022-12-20 13:50:00|8298.2|8273.2|8297.8|8272.8|8298.2|8273.2|8296.5|8271.5|49
1671544500000|2022-12-20 13:55:00|8297.7|8272.7|8297|8272|8298.4|8273.4|8296.9|8271.9|42
1671544800000|2022-12-20 14:00:00|8296.9|8271.9|8298.2|8273.2|8299|8274|8296.9|8271.9|29
1671545100000|2022-12-20 14:05:00|8297.7|8272.7|8296.8|8271.8|8297.8|8272.8|8296.4|8271.4|40
1671545400000|2022-12-20 14:10:00|8297|8272|8297.9|8272.9|8298|8273|8297|8272|44
1671545700000|2022-12-20 14:15:00|8298|8273|8298.4|8273.4|8299.6|8274.6|8297.8|8272.8|46
1671546000000|2022-12-20 14:20:00|8298.3|8273.3|8297.3|8272.3|8298.3|8273.3|8297.2|8272.2|26
1671546300000|2022-12-20 14:25:00|8297.1|8272.1|8293.4|8268.4|8297.8|8276.6|8291.6|8268.2|69
1671546600000|2022-12-20 14:30:00|8293.3|8268.3|8294.2|8269.2|8294.7|8269.7|8293|8268|147
1671546900000|2022-12-20 14:35:00|8294.1|8269.1|8296.2|8271.2|8297.1|8272.1|8294.1|8269.1|56
1671547200000|2022-12-20 14:40:00|8295.6|8270.6|8296.5|8271.5|8296.7|8271.7|8294.8|8269.8|98
1671547500000|2022-12-20 14:45:00|8296.4|8271.4|8298|8273|8298.6|8273.6|8296.4|8271.4|40
1671547800000|2022-12-20 14:50:00|8297.9|8272.9|8298.1|8273.1|8298.4|8273.4|8297.8|8272.8|20
1671548100000|2022-12-20 14:55:00|8298.2|8273.2|8297.9|8272.9|8298.5|8273.5|8297.9|8272.9|19
1671548400000|2022-12-20 15:00:00|8298|8273|8295.3|8270.3|8298|8273|8295|8270|93
1671548700000|2022-12-20 15:05:00|8295.2|8270.2|8294.4|8269.4|8295.2|8270.2|8294|8269|68
1671549000000|2022-12-20 15:10:00|8294.3|8269.3|8291.5|8266.5|8294.5|8269.5|8291.4|8266.4|78
1671549300000|2022-12-20 15:15:00|8291.4|8266.4|8291.5|8266.5|8291.9|8266.9|8291|8266|38
1671549600000|2022-12-20 15:20:00|8291.4|8266.4|8290.7|8265.7|8292.1|8267.1|8288.3|8263.3|123
1671549900000|2022-12-20 15:25:00|8290.6|8265.6|8288.2|8263.2|8291.8|8266.8|8288.2|8263.2|81
1671550200000|2022-12-20 15:30:00|8288.3|8263.3|8288|8263|8288.6|8263.6|8287.5|8262.5|52
1671550500000|2022-12-20 15:35:00|8288.1|8263.1|8287.1|8262.1|8288.4|8263.4|8286.9|8261.9|36
1671550800000|2022-12-20 15:40:00|8287.3|8262.3|8290.3|8265.3|8290.3|8265.3|8287.2|8262.2|76
1671551100000|2022-12-20 15:45:00|8290.2|8265.2|8290.9|8265.9|8292.4|8267.4|8289.4|8264.4|87
1671551400000|2022-12-20 15:50:00|8291|8266|8291.4|8266.4|8292|8267|8290.7|8265.7|81
1671551700000|2022-12-20 15:55:00|8291.1|8266.1|8289.7|8264.7|8291.9|8266.9|8289|8264|55
1671552000000|2022-12-20 16:00:00|8289.8|8264.8|8290.5|8265.5|8291.1|8266.1|8289.7|8264.7|22
1671552300000|2022-12-20 16:05:00|8290.6|8265.6|8290.5|8265.5|8290.7|8265.7|8290.4|8265.4|12
1671552600000|2022-12-20 16:10:00|8290.6|8265.6|8290.5|8265.5|8291.2|8266.2|8290|8265|29
1671552900000|2022-12-20 16:15:00|8290.6|8265.6|8291.5|8266.5|8291.8|8266.8|8290.6|8265.6|41
1671553200000|2022-12-20 16:20:00|8291.4|8266.4|8290.9|8265.9|8291.5|8266.5|8290.9|8265.9|18
1671553500000|2022-12-20 16:25:00|8291|8266|8290.9|8265.9|8291.3|8270.9|8285.1|8265.4|54
1671553800000|2022-12-20 16:30:00|8290.8|8265.8|8290.7|8265.7|8291|8266|8290.7|8265.7|21
1671554100000|2022-12-20 16:35:00|8290.8|8265.8|8292.6|8267.6|8292.6|8267.6|8290.4|8265.4|30
1671554400000|2022-12-20 16:40:00|8292.8|8267.8|8299.1|8274.1|8299.2|8274.2|8292.7|8267.7|143
1671554700000|2022-12-20 16:45:00|8299|8274|8293.1|8268.1|8299.1|8274.1|8292.1|8267.1|99
1671555000000|2022-12-20 16:50:00|8293.2|8268.2|8293.4|8268.4|8294.3|8269.3|8292.9|8267.9|98
1671555300000|2022-12-20 16:55:00|8293.5|8268.5|8293.6|8268.6|8294.4|8269.4|8292.9|8267.9|45
1671555600000|2022-12-20 17:00:00|8294|8269|8294.1|8269.1|8294.6|8269.6|8293.2|8268.2|76
1671555900000|2022-12-20 17:05:00|8294.2|8269.2|8293.6|8268.6|8294.6|8269.6|8293.6|8268.6|43
1671556200000|2022-12-20 17:10:00|8293.5|8268.5|8294.7|8269.7|8294.8|8269.8|8293.2|8268.2|18
1671556500000|2022-12-20 17:15:00|8294.8|8269.8|8298.8|8273.8|8298.8|8273.8|8294.8|8269.8|39
1671556800000|2022-12-20 17:20:00|8299|8274|8297.7|8272.7|8299|8274|8297.4|8272.4|52
1671557100000|2022-12-20 17:25:00|8297.8|8272.8|8299.1|8274.1|8299.1|8274.1|8296.9|8271.9|60
1671557400000|2022-12-20 17:30:00|8299|8274|8298.9|8273.9|8299.7|8274.7|8298.8|8273.8|36
1671557700000|2022-12-20 17:35:00|8298.8|8273.8|8299|8274|8299.2|8274.2|8298.3|8273.3|26
1671558000000|2022-12-20 17:40:00|8298.9|8273.9|8296.1|8271.1|8299.3|8274.3|8296.1|8271.1|53
1671558300000|2022-12-20 17:45:00|8296.2|8271.2|8296.8|8271.8|8297.1|8272.1|8296.2|8271.2|12
1671558600000|2022-12-20 17:50:00|8296.9|8271.9|8296.4|8271.4|8297.4|8272.4|8296.4|8271.4|47
1671558900000|2022-12-20 17:55:00|8296.5|8271.5|8296.4|8271.4|8296.9|8271.9|8295.9|8270.9|49
1671559200000|2022-12-20 18:00:00|8296.5|8271.5|8296.7|8271.7|8297|8272|8296.3|8271.3|28
1671559500000|2022-12-20 18:05:00|8296.6|8271.6|8299.1|8274.1|8299.3|8274.3|8296.6|8271.6|47
1671559800000|2022-12-20 18:10:00|8299|8274|8298.6|8273.6|8299.2|8274.2|8298.3|8273.3|25
1671560100000|2022-12-20 18:15:00|8298.5|8273.5|8298|8273|8298.6|8273.6|8298|8273|10
1671560400000|2022-12-20 18:20:00|8298.1|8273.1|8298.2|8273.2|8298.3|8273.3|8298.1|8273.1|12
1671560700000|2022-12-20 18:25:00|8298.3|8273.3|8300.3|8275.3|8300.6|8275.6|8298.3|8273.3|39
1671561000000|2022-12-20 18:30:00|8300.4|8275.4|8297.3|8272.3|8300.4|8275.4|8297.1|8272.1|107
1671561300000|2022-12-20 18:35:00|8297.4|8272.4|8297.4|8272.4|8297.5|8272.5|8297.1|8272.1|57
1671561600000|2022-12-20 18:40:00|8297.3|8272.3|8296.2|8271.2|8297.6|8272.6|8296|8271|96
1671561900000|2022-12-20 18:45:00|8296.3|8271.3|8296.6|8271.6|8296.7|8271.7|8295.8|8270.8|50
1671562200000|2022-12-20 18:50:00|8296.5|8271.5|8296.7|8271.7|8297.2|8272.2|8296.5|8271.5|87
1671562500000|2022-12-20 18:55:00|8296.9|8271.9|8296.7|8271.7|8297|8272|8296.6|8271.6|187
1671562800000|2022-12-20 19:00:00|8296.6|8271.6|8296.6|8271.6|8297.2|8272.2|8296.6|8271.6|65
1671563100000|2022-12-20 19:05:00|8296.7|8271.7|8296.4|8271.4|8296.9|8271.9|8296.3|8271.3|61
1671563400000|2022-12-20 19:10:00|8296.5|8271.5|8296.5|8271.5|8296.6|8271.6|8296.1|8271.1|59
1671563700000|2022-12-20 19:15:00|8296.6|8271.6|8296.6|8271.6|8296.6|8271.6|8296.3|8271.3|30
1671564000000|2022-12-20 19:20:00|8296.5|8271.5|8296.6|8271.6|8296.7|8271.7|8296.3|8271.3|19
1671564300000|2022-12-20 19:25:00|8296.5|8271.5|8296.5|8271.5|8296.6|8271.6|8296.1|8271.1|29
1671564600000|2022-12-20 19:30:00|8296.4|8271.4|8296.2|8271.2|8296.5|8271.5|8296.2|8271.2|63
1671564900000|2022-12-20 19:35:00|8296.3|8271.3|8296.5|8271.5|8296.7|8271.7|8295.9|8270.9|49
1671565200000|2022-12-20 19:40:00|8296.7|8271.7|8296.6|8271.6|8297.1|8272.1|8296.4|8271.4|86
1671565500000|2022-12-20 19:45:00|8296.7|8271.7|8296.4|8271.4|8296.8|8271.8|8296.4|8271.4|14
1671565800000|2022-12-20 19:50:00|8296.5|8271.5|8296.6|8271.6|8296.9|8271.9|8296.4|8271.4|8
1671566100000|2022-12-20 19:55:00|8297.1|8272.1|8295.5|8270.5|8297.4|8272.4|8295.3|8270.3|20
1671566400000|2022-12-20 20:00:00|8295.6|8270.6|8295.6|8270.6|8295.7|8270.7|8295.5|8270.5|11
1671567300000|2022-12-20 20:15:00|8295.7|8270.7|8292.2|8267.2|8295.7|8270.7|8291.5|8266.5|16
1671567600000|2022-12-20 20:20:00|8292.3|8267.3|8298|8273|8298.4|8273.4|8292.1|8267.1|66
1671567900000|2022-12-20 20:25:00|8298.1|8273.1|8297.1|8272.1|8298.1|8273.1|8294.1|8269.1|85
1671568200000|2022-12-20 20:30:00|8296.8|8271.8|8294.2|8269.2|8297.1|8272.1|8293.9|8268.9|43
1671568500000|2022-12-20 20:35:00|8294.1|8269.1|8296.6|8271.6|8296.7|8271.7|8294.1|8269.1|35
1671568800000|2022-12-20 20:40:00|8296.7|8271.7|8296.9|8271.9|8297.1|8272.1|8296.7|8271.7|22
1671569100000|2022-12-20 20:45:00|8297|8272|8296.8|8271.8|8299|8274|8296.8|8271.8|71
1671569400000|2022-12-20 20:50:00|8297.1|8272.1|8298.6|8273.6|8299.1|8274.1|8296.6|8271.6|34
1671569700000|2022-12-20 20:55:00|8298.5|8273.5|8298.6|8273.6|8298.6|8273.6|8298.3|8273.3|15
1671582600000|2022-12-21 00:30:00|8304.9|8275.9|8304.9|8275.9|8304.9|8275.9|8304.9|8275.9|1
1671585600000|2022-12-21 01:20:00|8307.2|8278.2|8307.6|8278.6|8307.7|8278.7|8307.2|8278.2|3
1671585900000|2022-12-21 01:25:00|8307.7|8278.7|8307.6|8278.6|8307.7|8278.7|8307.6|8278.6|4
1671586200000|2022-12-21 01:30:00|8307.5|8278.5|8307.5|8278.5|8307.5|8278.5|8307.5|8278.5|1
1671586500000|2022-12-21 01:35:00|8307.4|8278.4|8310.6|8281.6|8310.9|8281.9|8307.4|8278.4|31
1671586800000|2022-12-21 01:40:00|8310.7|8281.7|8310.7|8281.7|8310.7|8281.7|8310.6|8281.6|15
1671587100000|2022-12-21 01:45:00|8310.4|8281.4|8310.1|8281.1|8310.4|8281.4|8310.1|8281.1|14
1671588900000|2022-12-21 02:15:00|8307.8|8278.8|8309.3|8280.3|8309.3|8280.3|8307.8|8278.8|58
1671589800000|2022-12-21 02:30:00|8309.6|8280.6|8309.9|8280.9|8310|8281|8309.6|8280.6|10
1671590100000|2022-12-21 02:35:00|8310.8|8281.8|8303.4|8274.7|8310.8|8281.8|8303.4|8274.5|49
1671590400000|2022-12-21 02:40:00|8303.3|8274.8|8307.6|8282.6|8310.2|8283.6|8302.1|8274.8|121
1671590700000|2022-12-21 02:45:00|8307.5|8282.5|8301.1|8276.1|8308|8282.5|8301.1|8276.1|58
1671591000000|2022-12-21 02:50:00|8300.7|8275.7|8300.5|8275.5|8300.7|8275.7|8300.5|8275.5|3
1671591300000|2022-12-21 02:55:00|8300.3|8275.3|8300|8275|8300.3|8275.3|8300|8275|7
1671591600000|2022-12-21 03:00:00|8300.1|8275.1|8300.2|8275.2|8300.5|8275.5|8299.9|8274.9|21
1671591900000|2022-12-21 03:05:00|8300.4|8275.4|8300.2|8275.2|8300.4|8275.4|8300.1|8275.1|18
1671592200000|2022-12-21 03:10:00|8300.4|8275.4|8300.2|8275.2|8300.4|8275.4|8300.2|8275.2|7
1671592500000|2022-12-21 03:15:00|8300.3|8275.3|8300.3|8275.3|8300.4|8275.4|8300.2|8275.2|18
1671592800000|2022-12-21 03:20:00|8300.1|8275.1|8300.3|8275.3|8300.4|8275.4|8300.1|8275.1|18
1671593100000|2022-12-21 03:25:00|8300.5|8275.5|8300.4|8275.4|8300.5|8275.5|8300.1|8275.1|27
1671593400000|2022-12-21 03:30:00|8301.6|8276.6|8304.3|8279.3|8307.4|8282.4|8301.6|8276.6|271
1671593700000|2022-12-21 03:35:00|8304.2|8279.2|8303.1|8278.1|8304.4|8279.4|8301.9|8276.9|103
1671594000000|2022-12-21 03:40:00|8297.7|8282.7|8298.8|8283.8|8298.8|8283.8|8297.6|8282.6|56
1671594300000|2022-12-21 03:45:00|8299|8284|8298.7|8283.7|8299.3|8284.3|8297.8|8282.8|62
1671594600000|2022-12-21 03:50:00|8298.6|8283.6|8301.1|8276.1|8302.6|8284.6|8296.3|8275.1|137
1671594900000|2022-12-21 03:55:00|8301|8276|8300.6|8275.6|8301.3|8276.3|8299.6|8274.6|79
1671595200000|2022-12-21 04:00:00|8300.7|8275.7|8298.4|8273.4|8300.7|8275.7|8297.6|8272.6|103
1671595500000|2022-12-21 04:05:00|8298.3|8273.3|8297.6|8272.6|8299|8274|8297.1|8272.1|123
1671595800000|2022-12-21 04:10:00|8297.5|8272.5|8296.1|8271.1|8297.7|8277.7|8290.1|8271.1|142
1671596100000|2022-12-21 04:15:00|8296.2|8271.2|8292.4|8277.4|8296.3|8278|8290.4|8270.4|96
1671596400000|2022-12-21 04:20:00|8292.5|8277.5|8292|8277|8293.1|8278.1|8291.6|8276.6|40
1671596700000|2022-12-21 04:25:00|8291.9|8276.9|8294.6|8279.6|8294.7|8279.7|8291.9|8276.9|51
1671597000000|2022-12-21 04:30:00|8294.5|8279.5|8293.7|8278.7|8294.5|8279.5|8292.8|8277.8|62
1671597300000|2022-12-21 04:35:00|8293.6|8278.6|8297.8|8272.8|8297.8|8278.8|8292.4|8272.7|50
1671597600000|2022-12-21 04:40:00|8297.7|8272.7|8292.6|8277.6|8297.7|8277.6|8291.9|8271.8|33
1671597900000|2022-12-21 04:45:00|8292.7|8277.7|8292.2|8277.2|8293.1|8278.1|8292.2|8277.2|28
1671598200000|2022-12-21 04:50:00|8292.1|8277.1|8292.1|8277.1|8293.5|8278.5|8292|8277|40
1671598500000|2022-12-21 04:55:00|8292|8277|8293.3|8278.3|8293.4|8278.4|8292|8277|47
1671598800000|2022-12-21 05:00:00|8293.4|8278.4|8295.1|8280.1|8295.1|8280.1|8293.3|8278.3|61
1671599100000|2022-12-21 05:05:00|8295|8280|8294.8|8279.8|8295|8280|8294.5|8279.5|44
1671599400000|2022-12-21 05:10:00|8294.9|8279.9|8295.9|8280.9|8297|8282|8294.8|8279.8|50
1671599700000|2022-12-21 05:15:00|8296|8281|8297.5|8282.5|8297.6|8282.6|8295.8|8280.8|92
1671600000000|2022-12-21 05:20:00|8297.4|8282.4|8296.3|8281.3|8297.5|8282.5|8296.1|8281.1|34
1671600300000|2022-12-21 05:25:00|8296.2|8281.2|8296.8|8281.8|8297.4|8282.4|8296.2|8281.2|28
1671600600000|2022-12-21 05:30:00|8296.9|8281.9|8296.6|8281.6|8297.8|8282.8|8296.5|8281.5|62
1671600900000|2022-12-21 05:35:00|8296.5|8281.5|8295.6|8280.6|8296.6|8281.6|8295.6|8280.6|30
1671601200000|2022-12-21 05:40:00|8295.5|8280.5|8296.3|8281.3|8297.3|8282.3|8295.4|8280.4|49
1671601500000|2022-12-21 05:45:00|8296.4|8281.4|8298.1|8283.1|8298.6|8283.6|8296.4|8281.4|93
1671601800000|2022-12-21 05:50:00|8298.2|8283.2|8300.3|8285.3|8300.6|8285.6|8298.2|8283.2|71
1671602100000|2022-12-21 05:55:00|8300.2|8285.2|8298.3|8283.3|8301.1|8286.1|8298.1|8283.1|74
1671602400000|2022-12-21 06:00:00|8298.2|8283.2|8299.5|8284.5|8299.6|8284.6|8297.9|8282.9|60
1671602700000|2022-12-21 06:05:00|8299.4|8284.4|8299.5|8284.5|8299.5|8284.5|8299.3|8284.3|16
1671603000000|2022-12-21 06:10:00|8299.4|8284.4|8299.8|8284.8|8301.2|8286.2|8299.4|8284.4|57
1671603300000|2022-12-21 06:15:00|8299.9|8284.9|8300.3|8285.3|8300.8|8285.8|8299.8|8284.8|43
1671603600000|2022-12-21 06:20:00|8300.1|8285.1|8299.6|8284.6|8300.5|8285.5|8299.6|8284.6|31
1671603900000|2022-12-21 06:25:00|8299.5|8284.5|8300|8285|8301.4|8286.4|8299.5|8284.5|50
1671604200000|2022-12-21 06:30:00|8300.1|8285.1|8300.1|8285.1|8300.7|8285.7|8299.9|8284.9|18
1671604500000|2022-12-21 06:35:00|8300|8285|8298|8283|8300|8285|8298|8283|33
1671604800000|2022-12-21 06:40:00|8298.1|8283.1|8298.1|8283.1|8299.1|8284.1|8297.9|8282.9|75
1671605100000|2022-12-21 06:45:00|8297.9|8282.9|8299.6|8284.6|8300|8285|8297.9|8282.9|74
1671605400000|2022-12-21 06:50:00|8299.5|8284.5|8300.3|8285.3|8300.3|8285.3|8299|8284|35
1671605700000|2022-12-21 06:55:00|8300.8|8285.8|8300.3|8285.3|8301.2|8286.2|8300.2|8285.2|47
1671606000000|2022-12-21 07:00:00|8300.4|8285.4|8299.5|8284.5|8300.8|8285.8|8299|8284|58
1671606300000|2022-12-21 07:05:00|8299.4|8284.4|8297.2|8282.2|8299.4|8284.4|8296.2|8281.2|108
1671606600000|2022-12-21 07:10:00|8297.3|8282.3|8297.2|8282.2|8298.7|8283.7|8297.2|8282.2|76
1671606900000|2022-12-21 07:15:00|8297.3|8282.3|8298.2|8283.2|8303|8283.7|8296.7|8277.5|109
1671607200000|2022-12-21 07:20:00|8298.3|8283.3|8299.7|8284.7|8300.4|8285.4|8298.2|8283.2|118
1671607500000|2022-12-21 07:25:00|8299.8|8284.8|8299|8284|8305.1|8286|8298.3|8279.8|96
1671607800000|2022-12-21 07:30:00|8299.1|8284.1|8297.2|8282.2|8299.8|8284.8|8297.1|8282.1|87
1671608100000|2022-12-21 07:35:00|8297.3|8282.3|8297.3|8282.3|8297.6|8282.6|8296.4|8281.4|42
1671608400000|2022-12-21 07:40:00|8297.4|8282.4|8297.1|8282.1|8297.6|8282.6|8297.1|8282.1|12
1671608700000|2022-12-21 07:45:00|8296.8|8281.8|8296|8281|8297.5|8282.5|8295.9|8280.9|58
1671609000000|2022-12-21 07:50:00|8295.9|8280.9|8297.3|8282.3|8297.8|8282.8|8295.7|8280.7|76
1671609300000|2022-12-21 07:55:00|8297.2|8282.2|8298.5|8283.5|8298.7|8283.7|8297.2|8282.2|93
1671609600000|2022-12-21 08:00:00|8298.4|8283.4|8298.1|8283.1|8304|8283.7|8297.5|8277.7|71
1671609900000|2022-12-21 08:05:00|8298|8283|8298.7|8283.7|8298.8|8283.8|8297.8|8282.8|42
1671610200000|2022-12-21 08:10:00|8298.8|8283.8|8299.8|8284.8|8303.6|8285.6|8298.5|8278.4|33
1671610500000|2022-12-21 08:15:00|8304.7|8279.7|8306.6|8281.6|8306.6|8286.6|8301.5|8279.4|46
1671610800000|2022-12-21 08:20:00|8306.5|8281.5|8300.9|8285.9|8306.5|8286.1|8300.6|8280.3|56
1671611100000|2022-12-21 08:25:00|8301|8286|8302.1|8287.1|8302.6|8287.6|8300.8|8285.8|41
1671611400000|2022-12-21 08:30:00|8302|8287|8309.2|8284.2|8310|8287.4|8301.7|8282.1|107
1671611700000|2022-12-21 08:35:00|8309.1|8284.1|8307.9|8282.9|8309.1|8284.1|8307.7|8282.7|60
1671612000000|2022-12-21 08:40:00|8308.1|8283.1|8300.8|8285.8|8308.2|8287.2|8300.2|8280.2|75
1671612300000|2022-12-21 08:45:00|8305.8|8280.8|8300.5|8285.5|8306.3|8286.6|8300.5|8280.4|47
1671612600000|2022-12-21 08:50:00|8300.6|8285.6|8300.3|8285.3|8300.7|8285.7|8299.9|8284.9|22
1671612900000|2022-12-21 08:55:00|8300.2|8285.2|8300|8285|8306.1|8285.3|8299.8|8279.6|54
1671613200000|2022-12-21 09:00:00|8300.1|8285.1|8300.7|8285.7|8300.7|8285.7|8300|8285|29
1671613500000|2022-12-21 09:05:00|8300.9|8285.9|8301.8|8286.8|8301.9|8286.9|8300.7|8285.7|36
1671613800000|2022-12-21 09:10:00|8301.9|8286.9|8301.6|8286.6|8306.4|8287.1|8301.3|8281|40
1671614100000|2022-12-21 09:15:00|8301.8|8286.8|8306|8281|8306.1|8286.9|8300.3|8280.8|103
1671614400000|2022-12-21 09:20:00|8305.9|8280.9|8302.5|8287.5|8307.8|8287.7|8302.1|8280.4|69
1671614700000|2022-12-21 09:25:00|8302.4|8287.4|8304.5|8289.5|8310.2|8290.2|8302.2|8284.5|105
1671615000000|2022-12-21 09:30:00|8304.6|8289.6|8308.9|8283.9|8310.6|8290.6|8304.2|8283.9|75
1671615300000|2022-12-21 09:35:00|8308.8|8283.8|8303.4|8288.4|8309.9|8290|8303.1|8282.8|107
1671615600000|2022-12-21 09:40:00|8303.3|8288.3|8308|8283|8308.2|8288.4|8303|8283|36
1671615900000|2022-12-21 09:45:00|8308.1|8283.1|8309|8284|8309.5|8289.2|8303.1|8283|40
1671616200000|2022-12-21 09:50:00|8309.1|8284.1|8309|8284|8309.2|8289.3|8303.6|8283.4|57
1671616500000|2022-12-21 09:55:00|8309.1|8284.1|8310.4|8285.4|8310.6|8285.6|8309.1|8284.1|79
1671616800000|2022-12-21 10:00:00|8310.5|8285.5|8304.5|8289.5|8311.2|8289.5|8304|8283.9|79
1671617100000|2022-12-21 10:05:00|8304.6|8289.6|8304.9|8289.9|8309.7|8290.2|8304.3|8284.6|42
1671617400000|2022-12-21 10:10:00|8304.8|8289.8|8309.4|8284.4|8309.8|8290.9|8304.5|8284.2|32
1671617700000|2022-12-21 10:15:00|8309.3|8284.3|8309.6|8284.6|8310.3|8285.3|8309.2|8284.2|55
1671618000000|2022-12-21 10:20:00|8309.5|8284.5|8309|8284|8310.3|8285.3|8308.3|8283.3|38
1671618300000|2022-12-21 10:25:00|8308.9|8283.9|8303|8288|8308.9|8288.2|8302.9|8283|22
1671618600000|2022-12-21 10:30:00|8302.9|8287.9|8303.4|8288.4|8303.4|8288.4|8302.2|8287.2|54
1671618900000|2022-12-21 10:35:00|8303.5|8288.5|8304.5|8289.5|8304.5|8289.5|8303.4|8288.4|14
1671619200000|2022-12-21 10:40:00|8304.6|8289.6|8310.3|8285.3|8310.3|8290.3|8304.6|8285.2|11
1671619500000|2022-12-21 10:45:00|8310.2|8285.2|8304.4|8289.4|8310.6|8289.4|8304.4|8284.4|32
1671619800000|2022-12-21 10:50:00|8304.5|8289.5|8304.1|8289.1|8304.5|8289.5|8303.6|8288.6|43
1671620100000|2022-12-21 10:55:00|8304.2|8289.2|8304.4|8289.4|8305.1|8290.1|8304.1|8289.1|45
1671620400000|2022-12-21 11:00:00|8304.2|8289.2|8304.4|8289.4|8305.2|8290.2|8304.2|8289.2|39
1671620700000|2022-12-21 11:05:00|8304.3|8289.3|8307.7|8282.7|8309|8289.3|8304.3|8282.2|44
1671621000000|2022-12-21 11:10:00|8307.8|8282.8|8302.7|8287.7|8307.9|8287.8|8302.3|8282.1|36
1671621300000|2022-12-21 11:15:00|8302.6|8287.6|8307.8|8282.8|8308.5|8288.4|8302.6|8282.7|47
1671621600000|2022-12-21 11:20:00|8307.9|8282.9|8303.6|8288.6|8309|8288.8|8303.4|8282.9|46
1671621900000|2022-12-21 11:25:00|8303.7|8288.7|8308.7|8283.7|8309.2|8289|8303.7|8283|70
1671622200000|2022-12-21 11:30:00|8308.8|8283.8|8310|8285|8310.1|8285.1|8308.3|8283.3|55
1671622500000|2022-12-21 11:35:00|8310.1|8285.1|8310.1|8285.1|8310.1|8285.1|8309.9|8284.9|5
1671622800000|2022-12-21 11:40:00|8310|8285|8310.5|8285.5|8310.5|8285.5|8308.9|8283.9|28
1671623100000|2022-12-21 11:45:00|8310.6|8285.6|8309.2|8284.2|8310.6|8285.6|8309.2|8284.2|36
1671623400000|2022-12-21 11:50:00|8309.3|8284.3|8309.2|8284.2|8309.5|8284.5|8308.6|8283.6|29
1671623700000|2022-12-21 11:55:00|8309.1|8284.1|8308.8|8283.8|8309.3|8284.3|8308.4|8283.4|63
1671624000000|2022-12-21 12:00:00|8308.7|8283.7|8309.5|8284.5|8310.4|8285.4|8308.1|8283.1|72
1671624300000|2022-12-21 12:05:00|8309.6|8284.6|8310|8285|8310|8285|8309.6|8284.6|12
1671624600000|2022-12-21 12:10:00|8310.1|8285.1|8313.5|8288.5|8313.5|8288.5|8310.1|8285.1|51
1671624900000|2022-12-21 12:15:00|8313.6|8288.6|8314|8289|8316|8291|8313.5|8288.5|33
1671625200000|2022-12-21 12:20:00|8314.3|8289.3|8316.9|8291.9|8317.1|8292.1|8314.3|8289.3|37
1671625500000|2022-12-21 12:25:00|8316.4|8291.4|8315.4|8290.4|8316.4|8291.4|8315.3|8290.3|16
1671625800000|2022-12-21 12:30:00|8315.5|8290.5|8315.5|8290.5|8315.7|8290.7|8315.4|8290.4|11
1671626100000|2022-12-21 12:35:00|8315.4|8290.4|8315.7|8290.7|8315.7|8290.7|8315.4|8290.4|8
1671626400000|2022-12-21 12:40:00|8315.6|8290.6|8315.7|8290.7|8315.7|8290.7|8315.5|8290.5|13
1671626700000|2022-12-21 12:45:00|8315.8|8290.8|8314.6|8289.6|8315.8|8290.8|8314.2|8289.2|20
1671627000000|2022-12-21 12:50:00|8314.5|8289.5|8314.6|8289.6|8314.8|8289.8|8314.5|8289.5|8
1671627300000|2022-12-21 12:55:00|8314.7|8289.7|8315.1|8290.1|8315.1|8290.1|8314.7|8289.7|11
1671627600000|2022-12-21 13:00:00|8315.2|8290.2|8315.5|8290.5|8315.9|8290.9|8315.2|8290.2|21
1671627900000|2022-12-21 13:05:00|8315.6|8290.6|8314.9|8289.9|8315.8|8290.8|8314.5|8289.5|33
1671628200000|2022-12-21 13:10:00|8315|8290|8314.9|8289.9|8315.1|8290.1|8314.8|8289.8|14
1671628500000|2022-12-21 13:15:00|8315.1|8290.1|8315|8290|8315.4|8290.4|8314.6|8289.6|28
1671628800000|2022-12-21 13:20:00|8315.1|8290.1|8315|8290|8315.3|8290.3|8314.9|8289.9|27
1671629100000|2022-12-21 13:25:00|8314.9|8289.9|8315.3|8290.3|8315.3|8290.3|8314.9|8289.9|16
1671629400000|2022-12-21 13:30:00|8315.4|8290.4|8315.3|8290.3|8315.4|8290.4|8315.2|8290.2|4
1671629700000|2022-12-21 13:35:00|8315.2|8290.2|8315.4|8290.4|8315.4|8290.4|8315|8290|10
1671630000000|2022-12-21 13:40:00|8315.3|8290.3|8314.6|8289.6|8315.6|8290.6|8314.4|8289.4|19
1671630300000|2022-12-21 13:45:00|8314.5|8289.5|8315.2|8290.2|8315.2|8290.2|8314.1|8289.1|22
1671630600000|2022-12-21 13:50:00|8315.1|8290.1|8313.9|8288.9|8315.1|8290.1|8313.9|8288.9|23
1671630900000|2022-12-21 13:55:00|8313.8|8288.8|8315.1|8290.1|8315.2|8295.1|8308.6|8288.3|19
1671631200000|2022-12-21 14:00:00|8315|8290|8310.2|8295.2|8315.3|8295.3|8310.2|8290|13
1671631500000|2022-12-21 14:05:00|8310.3|8295.3|8310.7|8295.7|8310.7|8295.7|8310.3|8295.3|4
1671631800000|2022-12-21 14:10:00|8310.5|8295.5|8315.1|8290.1|8315.4|8295.6|8310.2|8290|13
1671632100000|2022-12-21 14:15:00|8315.2|8290.2|8315|8290|8315.2|8290.2|8313.9|8288.9|29
1671632400000|2022-12-21 14:20:00|8314.9|8289.9|8310.4|8295.4|8315.8|8295.6|8310.4|8289.6|24
1671632700000|2022-12-21 14:25:00|8310.3|8295.3|8318.1|8293.1|8318.7|8297.1|8310.3|8291.8|36
1671633000000|2022-12-21 14:30:00|8318|8293|8320.8|8295.8|8320.8|8295.8|8317.2|8292.2|85
1671633300000|2022-12-21 14:35:00|8319.2|8294.2|8319.4|8294.4|8320.8|8299.2|8314.2|8294|30
1671633600000|2022-12-21 14:40:00|8319.5|8294.5|8321.6|8296.6|8321.9|8300.6|8314.5|8294.4|37
1671633900000|2022-12-21 14:45:00|8321.7|8296.7|8321.2|8296.2|8321.8|8296.8|8320.7|8295.7|27
1671634200000|2022-12-21 14:50:00|8321.3|8296.3|8319.8|8294.8|8323.2|8298.2|8319.8|8294.8|78
1671634500000|2022-12-21 14:55:00|8319.7|8294.7|8321.4|8296.4|8323.7|8298.7|8319.7|8294.7|60
1671634800000|2022-12-21 15:00:00|8321.2|8296.2|8321.3|8296.3|8322.8|8297.8|8320.5|8295.5|34
1671635100000|2022-12-21 15:05:00|8321.2|8296.2|8321.7|8296.7|8322|8297|8321.1|8296.1|18
1671635400000|2022-12-21 15:10:00|8321.8|8296.8|8323|8298|8323.1|8298.1|8321.4|8296.4|31
1671635700000|2022-12-21 15:15:00|8322.9|8297.9|8323.5|8298.5|8323.6|8298.6|8322.8|8297.8|20
1671636000000|2022-12-21 15:20:00|8323.6|8298.6|8323|8298|8323.6|8298.6|8322.9|8297.9|9
1671636300000|2022-12-21 15:25:00|8322.9|8297.9|8321.2|8296.2|8323.1|8303|8316.9|8296.1|40
1671636600000|2022-12-21 15:30:00|8321.1|8296.1|8321.1|8296.1|8321.2|8296.2|8319.2|8294.2|50
1671636900000|2022-12-21 15:35:00|8321|8296|8318.7|8293.7|8321.2|8296.2|8318.6|8293.6|47
1671637200000|2022-12-21 15:40:00|8318.6|8293.6|8320|8295|8320.3|8295.3|8318.5|8293.5|36
1671637500000|2022-12-21 15:45:00|8320.1|8295.1|8319.4|8294.4|8320.8|8295.8|8319|8294|30
1671637800000|2022-12-21 15:50:00|8319.3|8294.3|8321.1|8296.1|8321.4|8296.4|8319.3|8294.3|33
1671638100000|2022-12-21 15:55:00|8321.2|8296.2|8319.8|8294.8|8321.4|8296.4|8319.3|8294.3|37
1671638400000|2022-12-21 16:00:00|8319.9|8294.9|8319.9|8294.9|8320.9|8295.9|8319.6|8294.6|40
1671638700000|2022-12-21 16:05:00|8319.8|8294.8|8320.6|8295.6|8321|8296|8319.6|8294.6|68
1671639000000|2022-12-21 16:10:00|8320.4|8295.4|8319.9|8294.9|8320.4|8295.4|8319|8294|21
1671639300000|2022-12-21 16:15:00|8319.8|8294.8|8320.1|8295.1|8320.2|8295.2|8319.3|8294.3|40
1671639600000|2022-12-21 16:20:00|8320.2|8295.2|8321|8296|8321.5|8296.5|8320|8295|79
1671639900000|2022-12-21 16:25:00|8320.9|8295.9|8323|8298|8323|8298|8320.5|8295.5|69
1671640200000|2022-12-21 16:30:00|8322.9|8297.9|8324.3|8299.3|8324.5|8299.5|8322.8|8297.8|59
1671640500000|2022-12-21 16:35:00|8324.4|8299.4|8324.4|8299.4|8326.1|8301.1|8324.3|8299.3|45
1671640800000|2022-12-21 16:40:00|8324.3|8299.3|8320|8295|8324.3|8299.3|8320|8295|35
1671641100000|2022-12-21 16:45:00|8319.9|8294.9|8319.8|8294.8|8320|8295|8319.4|8294.4|36
1671641400000|2022-12-21 16:50:00|8319.9|8294.9|8320|8295|8321|8296|8319.7|8294.7|42
1671641700000|2022-12-21 16:55:00|8320.1|8295.1|8321.6|8296.6|8321.6|8296.6|8319.8|8294.8|35
1671642000000|2022-12-21 17:00:00|8321.5|8296.5|8321.2|8296.2|8321.5|8296.5|8321.1|8296.1|8
1671642300000|2022-12-21 17:05:00|8321.1|8296.1|8321.2|8296.2|8321.4|8296.4|8321|8296|12
1671642600000|2022-12-21 17:10:00|8321.3|8296.3|8321.8|8296.8|8321.9|8296.9|8321.1|8296.1|20
1671642900000|2022-12-21 17:15:00|8321.9|8296.9|8322.1|8297.1|8322.7|8302.3|8317.3|8296.8|15
1671643200000|2022-12-21 17:20:00|8322|8297|8322|8297|8322.1|8297.1|8322|8297|3
1671643500000|2022-12-21 17:25:00|8322.1|8297.1|8321.3|8296.3|8322.1|8297.1|8321.3|8296.3|8
1671643800000|2022-12-21 17:30:00|8321.2|8296.2|8320.5|8295.5|8321.2|8296.2|8320.5|8295.5|11
1671644100000|2022-12-21 17:35:00|8320.4|8295.4|8320.2|8295.2|8320.4|8295.4|8320.2|8295.2|9
1671644400000|2022-12-21 17:40:00|8320.3|8295.3|8320.1|8295.1|8320.3|8295.3|8319.8|8294.8|15
1671644700000|2022-12-21 17:45:00|8320.2|8295.2|8320.2|8295.2|8320.4|8295.4|8319.9|8294.9|13
1671645000000|2022-12-21 17:50:00|8320.1|8295.1|8319.3|8294.3|8320.1|8295.1|8318.7|8293.7|48
1671645300000|2022-12-21 17:55:00|8319.4|8294.4|8320.2|8295.2|8320.2|8295.2|8319.4|8294.4|14
1671645600000|2022-12-21 18:00:00|8320.1|8295.1|8319.8|8294.8|8320.2|8295.2|8319.5|8294.5|26
1671645900000|2022-12-21 18:05:00|8319.9|8294.9|8321.1|8296.1|8321.7|8296.7|8319.6|8294.6|30
1671646200000|2022-12-21 18:10:00|8321.2|8296.2|8322.6|8297.6|8322.7|8297.7|8321.2|8296.2|42
1671646500000|2022-12-21 18:15:00|8322.5|8297.5|8321.2|8296.2|8322.5|8297.5|8321.1|8296.1|33
1671646800000|2022-12-21 18:20:00|8321.3|8296.3|8321.9|8296.9|8322|8297|8321.1|8296.1|42
1671647100000|2022-12-21 18:25:00|8321.8|8296.8|8320.8|8295.8|8321.9|8296.9|8320.6|8295.6|49
1671647400000|2022-12-21 18:30:00|8320.7|8295.7|8320.9|8295.9|8321|8296|8319.2|8294.2|47
1671647700000|2022-12-21 18:35:00|8321|8296|8321.6|8296.6|8321.7|8296.7|8320.6|8295.6|34
1671648000000|2022-12-21 18:40:00|8321.7|8296.7|8321.3|8296.3|8321.7|8296.7|8321.3|8296.3|25
1671648300000|2022-12-21 18:45:00|8321.6|8296.6|8320.7|8295.7|8321.8|8296.8|8320.3|8295.3|40
1671648600000|2022-12-21 18:50:00|8320.6|8295.6|8320.7|8295.7|8321.2|8296.2|8320.4|8295.4|59
1671648900000|2022-12-21 18:55:00|8320.9|8295.9|8320.7|8295.7|8321.6|8296.6|8316|8291|79
1671649200000|2022-12-21 19:00:00|8320.8|8295.8|8320.4|8295.4|8320.9|8295.9|8319.6|8294.6|126
1671649500000|2022-12-21 19:05:00|8320.5|8295.5|8319.2|8294.2|8320.5|8295.5|8318.8|8293.8|186
1671649800000|2022-12-21 19:10:00|8319.5|8294.5|8320.1|8295.1|8320.4|8295.4|8319.2|8294.2|96
1671650100000|2022-12-21 19:15:00|8320|8295|8318.1|8293.1|8320.2|8295.2|8317.9|8292.9|104
1671650400000|2022-12-21 19:20:00|8318|8293|8316.2|8291.2|8318.1|8293.1|8316.1|8291.1|52
1671650700000|2022-12-21 19:25:00|8316.1|8291.1|8315.3|8290.3|8316.6|8291.6|8315.3|8290.3|42
1671651000000|2022-12-21 19:30:00|8315.4|8290.4|8316|8291|8316.1|8291.1|8315.2|8290.2|15
1671651300000|2022-12-21 19:35:00|8315.9|8290.9|8316|8291|8316.1|8291.1|8315.2|8290.2|76
1671651600000|2022-12-21 19:40:00|8315.9|8290.9|8315.8|8290.8|8316.1|8291.1|8315.5|8290.5|131
1671651900000|2022-12-21 19:45:00|8315.6|8290.6|8315.7|8290.7|8316.1|8291.1|8315.6|8290.6|12
1671652200000|2022-12-21 19:50:00|8315.2|8290.2|8315.7|8290.7|8316.2|8291.2|8315|8290|20
1671652500000|2022-12-21 19:55:00|8315.6|8290.6|8315.7|8290.7|8315.7|8290.7|8315.6|8290.6|10
1671652800000|2022-12-21 20:00:00|8315.6|8290.6|8315.6|8290.6|8315.6|8290.6|8315.5|8290.5|3
1671653100000|2022-12-21 20:05:00|8315.5|8290.5|8315.4|8290.4|8315.5|8290.5|8315.3|8290.3|8
1671653400000|2022-12-21 20:10:00|8315.3|8290.3|8315.4|8290.4|8315.4|8290.4|8315.3|8290.3|2
1671653700000|2022-12-21 20:15:00|8315.5|8290.5|8315.4|8290.4|8315.9|8290.9|8315.4|8290.4|8
1671654000000|2022-12-21 20:20:00|8315.7|8290.7|8315.3|8290.3|8315.7|8290.7|8315.3|8290.3|8
1671654300000|2022-12-21 20:25:00|8315.2|8290.2|8315.4|8290.4|8315.5|8290.5|8315.2|8290.2|12
1671654600000|2022-12-21 20:30:00|8315.5|8290.5|8315.7|8290.7|8316.6|8291.6|8315.4|8290.4|47
1671654900000|2022-12-21 20:35:00|8315.6|8290.6|8315.7|8290.7|8315.8|8290.8|8315.6|8290.6|4
1671655200000|2022-12-21 20:40:00|8315.9|8290.9|8320|8295|8320.7|8295.7|8315.8|8290.8|61
1671655500000|2022-12-21 20:45:00|8319.7|8294.7|8319.3|8294.3|8319.7|8294.7|8319.3|8294.3|6
1671655800000|2022-12-21 20:50:00|8319.1|8294.1|8318.2|8293.2|8319.1|8294.1|8318.2|8293.2|17
1671656100000|2022-12-21 20:55:00|8318.1|8293.1|8317.6|8292.6|8318.1|8293.1|8317.2|8292.2|21
1671669000000|2022-12-22 00:30:00|8311.9|8282.9|8311.9|8282.9|8311.9|8282.9|8311.9|8282.9|1
1671670800000|2022-12-22 01:00:00|8313.5|8288.5|8316|8291|8316.1|8291.1|8313.5|8288.5|30
1671671100000|2022-12-22 01:05:00|8315.9|8290.9|8313.7|8288.7|8316|8291|8313.5|8288.5|18
1671671400000|2022-12-22 01:10:00|8313.8|8288.8|8314|8289|8314.1|8289.1|8313.8|8288.8|26
1671671700000|2022-12-22 01:15:00|8314.1|8289.1|8314|8289|8314.1|8289.1|8314|8289|2
1671672000000|2022-12-22 01:20:00|8316.1|8291.1|8315.7|8290.7|8316.1|8291.1|8315.7|8290.7|13
1671672300000|2022-12-22 01:25:00|8315.6|8290.6|8314.5|8289.5|8316.2|8291.2|8314.5|8289.5|19
1671672600000|2022-12-22 01:30:00|8314.4|8289.4|8314.2|8289.2|8314.4|8289.4|8314.2|8289.2|27
1671672900000|2022-12-22 01:35:00|8314.3|8289.3|8314.3|8289.3|8314.3|8289.3|8314.3|8289.3|1
1671675000000|2022-12-22 02:10:00|8314.4|8289.4|8314.4|8289.4|8314.5|8289.5|8314.4|8289.4|3
1671675300000|2022-12-22 02:15:00|8314.5|8289.5|8314.4|8289.4|8314.5|8289.5|8314.4|8289.4|2
1671676500000|2022-12-22 02:35:00|8314.3|8289.3|8314.2|8289.2|8314.3|8289.3|8314.2|8289.2|2
1671676800000|2022-12-22 02:40:00|8314.5|8289.5|8314.9|8289.9|8315|8290|8314.5|8289.5|4
1671677100000|2022-12-22 02:45:00|8315|8290|8315.5|8290.5|8315.5|8290.5|8315|8290|14
1671677700000|2022-12-22 02:55:00|8315.6|8290.6|8315.7|8290.7|8315.8|8290.8|8315.6|8290.6|18
1671678000000|2022-12-22 03:00:00|8315.6|8290.6|8315.3|8290.3|8315.8|8290.8|8315|8290|39
1671678300000|2022-12-22 03:05:00|8313.6|8288.6|8316.9|8291.9|8317.3|8292.3|8312.6|8287.6|74
1671678600000|2022-12-22 03:10:00|8316.8|8291.8|8314.2|8289.2|8317.2|8292.2|8314.1|8289.1|56
1671678900000|2022-12-22 03:15:00|8314.1|8289.1|8313.1|8288.1|8314.9|8289.9|8311.3|8286.3|101
1671679200000|2022-12-22 03:20:00|8313|8288|8312|8287|8314.8|8289.8|8311.7|8286.7|63
1671679500000|2022-12-22 03:25:00|8311.9|8286.9|8312.2|8287.2|8312.9|8287.9|8309|8284|43
1671679800000|2022-12-22 03:30:00|8312.3|8287.3|8310.4|8285.4|8312.9|8287.9|8307.3|8282.3|327
1671680100000|2022-12-22 03:35:00|8310.2|8285.2|8307.9|8282.9|8311.5|8286.5|8307.9|8282.9|184
1671680400000|2022-12-22 03:40:00|8308|8283|8302.9|8287.9|8309.5|8288.3|8302.9|8282.8|68
1671680700000|2022-12-22 03:45:00|8303|8288|8306.5|8281.5|8307.8|8288.1|8302.5|8281|122
1671681000000|2022-12-22 03:50:00|8306.4|8281.4|8299.7|8284.7|8306.7|8286.7|8299.6|8279.6|144
1671681300000|2022-12-22 03:55:00|8299.8|8284.8|8299.6|8284.6|8304.6|8285.1|8299.1|8279.5|41
1671681600000|2022-12-22 04:00:00|8299.3|8284.3|8305.3|8280.3|8305.5|8285.5|8298.7|8279.3|66
1671681900000|2022-12-22 04:05:00|8305.2|8280.2|8303.7|8278.7|8305.2|8285.4|8299.5|8278.6|63
1671682200000|2022-12-22 04:10:00|8304.1|8279.1|8297.2|8282.2|8304.1|8283.6|8296.4|8278.1|73
1671682500000|2022-12-22 04:15:00|8297.4|8282.4|8298.9|8273.9|8300.9|8282.4|8294.4|8273.2|143
1671682800000|2022-12-22 04:20:00|8299|8274|8299.9|8274.9|8300.5|8280|8294.4|8272.9|104
1671683100000|2022-12-22 04:25:00|8299.8|8274.8|8298.2|8283.2|8302|8284.1|8295|8274.8|90
1671683400000|2022-12-22 04:30:00|8298|8283|8303|8278|8303.3|8283.2|8296.7|8277.1|69
1671683700000|2022-12-22 04:35:00|8303.2|8278.2|8305.1|8280.1|8305.7|8280.7|8303.2|8278.2|73
1671684000000|2022-12-22 04:40:00|8305|8280|8305.8|8280.8|8306.2|8281.2|8304.8|8279.8|105
1671684300000|2022-12-22 04:45:00|8306|8281|8304.9|8279.9|8306.2|8281.2|8304.5|8279.5|71
1671684600000|2022-12-22 04:50:00|8304.8|8279.8|8304.1|8279.1|8304.8|8284.6|8299|8279|41
1671684900000|2022-12-22 04:55:00|8304.2|8279.2|8303.7|8278.7|8304.4|8279.4|8303.7|8278.7|21
1671685200000|2022-12-22 05:00:00|8303.8|8278.8|8302.1|8277.1|8303.8|8284.2|8296.6|8276.6|108
1671685500000|2022-12-22 05:05:00|8302.2|8277.2|8299.3|8284.3|8304.7|8284.4|8297.6|8277.1|74
1671685800000|2022-12-22 05:10:00|8299.4|8284.4|8298.2|8283.2|8304.1|8284.4|8297.2|8277.1|83
1671686100000|2022-12-22 05:15:00|8298.1|8283.1|8297.6|8282.6|8298.5|8283.5|8297.3|8282.3|30
1671686400000|2022-12-22 05:20:00|8297.5|8282.5|8297.3|8282.3|8297.7|8282.7|8297|8282|43
1671686700000|2022-12-22 05:25:00|8297.4|8282.4|8297.1|8282.1|8302.6|8282.7|8297.1|8277.1|23
1671687000000|2022-12-22 05:30:00|8297.3|8282.3|8297.5|8282.5|8298.2|8283.2|8297.1|8282.1|16
1671687300000|2022-12-22 05:35:00|8297.4|8282.4|8296.2|8281.2|8303|8283.3|8296|8277.4|54
1671687600000|2022-12-22 05:40:00|8296.3|8281.3|8295.9|8280.9|8296.5|8281.5|8295.5|8280.5|37
1671687900000|2022-12-22 05:45:00|8296|8281|8295.5|8280.5|8296.3|8281.3|8295.2|8280.2|41
1671688200000|2022-12-22 05:50:00|8295.7|8280.7|8295.3|8280.3|8296|8281|8295.2|8280.2|34
1671688500000|2022-12-22 05:55:00|8295|8280|8294.6|8279.6|8295.3|8280.3|8293.6|8278.6|79
1671688800000|2022-12-22 06:00:00|8294.7|8279.7|8294.2|8279.2|8299.6|8279.7|8293.6|8273.7|55
1671689100000|2022-12-22 06:05:00|8294.1|8279.1|8293.6|8278.6|8294.2|8279.2|8293.2|8278.2|51
1671689400000|2022-12-22 06:10:00|8293.4|8278.4|8291.6|8276.6|8293.4|8278.4|8291|8276|111
1671689700000|2022-12-22 06:15:00|8291.7|8276.7|8293.9|8278.9|8293.9|8278.9|8291.7|8276.7|90
1671690000000|2022-12-22 06:20:00|8293.8|8278.8|8292.8|8277.8|8294.4|8279.4|8292.7|8277.7|68
1671690300000|2022-12-22 06:25:00|8293|8278|8293.3|8278.3|8293.7|8278.7|8292.6|8277.6|63
1671690600000|2022-12-22 06:30:00|8293.2|8278.2|8293.3|8278.3|8293.4|8278.4|8293.2|8278.2|12
1671690900000|2022-12-22 06:35:00|8293.4|8278.4|8292.7|8277.7|8293.4|8278.4|8292.2|8277.2|44
1671691200000|2022-12-22 06:40:00|8292.9|8277.9|8292.3|8277.3|8297.9|8278.6|8292.2|8271.9|89
1671691500000|2022-12-22 06:45:00|8292.4|8277.4|8294|8279|8294.4|8279.4|8292.2|8277.2|39
1671691800000|2022-12-22 06:50:00|8293.9|8278.9|8296.9|8281.9|8300.2|8282|8293.9|8274.2|93
1671692100000|2022-12-22 06:55:00|8301.5|8276.5|8296.3|8281.3|8301.7|8282.2|8296.2|8276|60
1671692400000|2022-12-22 07:00:00|8296.5|8281.5|8296.9|8281.9|8297.4|8282.4|8296.1|8281.1|59
1671692700000|2022-12-22 07:05:00|8296.8|8281.8|8296.5|8281.5|8297.1|8282.1|8296.4|8281.4|23
1671693000000|2022-12-22 07:10:00|8296.6|8281.6|8299.8|8284.8|8303.2|8284.9|8296.5|8278.2|42
1671693300000|2022-12-22 07:15:00|8299.7|8284.7|8299.4|8284.4|8304.7|8285.5|8299|8279.7|45
1671693600000|2022-12-22 07:20:00|8299.3|8284.3|8298.9|8283.9|8299.8|8284.8|8298.6|8283.6|54
1671693900000|2022-12-22 07:25:00|8298.6|8283.6|8297|8282|8303.7|8283.8|8296.6|8277.2|61
1671694200000|2022-12-22 07:30:00|8296.9|8281.9|8298.2|8283.2|8298.3|8283.3|8296.8|8281.8|41
1671694500000|2022-12-22 07:35:00|8298.1|8283.1|8297.7|8282.7|8298.8|8283.8|8297.7|8282.7|53
1671694800000|2022-12-22 07:40:00|8297.6|8282.6|8298.1|8283.1|8298.1|8283.1|8297|8282|43
1671695100000|2022-12-22 07:45:00|8298.2|8283.2|8299.5|8284.5|8304|8284.6|8298.2|8278|75
1671695400000|2022-12-22 07:50:00|8299.4|8284.4|8297.5|8282.5|8299.4|8284.4|8296.5|8281.5|60
1671695700000|2022-12-22 07:55:00|8297.4|8282.4|8296.7|8281.7|8297.4|8282.4|8296.2|8281.2|49
1671696000000|2022-12-22 08:00:00|8296.8|8281.8|8304.3|8279.3|8304.4|8284.1|8296.8|8277.8|96
1671696300000|2022-12-22 08:05:00|8304.1|8279.1|8304.6|8279.6|8304.8|8279.8|8303.9|8278.9|48
1671696600000|2022-12-22 08:10:00|8304.7|8279.7|8304.9|8279.9|8305.8|8280.8|8304.3|8279.3|64
1671696900000|2022-12-22 08:15:00|8304.8|8279.8|8298.2|8283.2|8305|8285|8298.1|8279.5|68
1671697200000|2022-12-22 08:20:00|8298.3|8283.3|8297.5|8282.5|8298.8|8283.8|8297.5|8282.5|68
1671697500000|2022-12-22 08:25:00|8297.6|8282.6|8298.5|8283.5|8298.6|8283.6|8296.7|8281.7|55
1671697800000|2022-12-22 08:30:00|8298.6|8283.6|8303.8|8278.8|8304.6|8284.6|8298.6|8278.4|73
1671698100000|2022-12-22 08:35:00|8303.5|8278.5|8303.5|8278.5|8304|8279|8303.3|8278.3|54
1671698400000|2022-12-22 08:40:00|8303.6|8278.6|8304.1|8279.1|8304.8|8279.8|8303.1|8278.1|66
1671698700000|2022-12-22 08:45:00|8304.2|8279.2|8304.1|8279.1|8304.6|8285.4|8299|8278.9|96
1671699000000|2022-12-22 08:50:00|8304.2|8279.2|8304.8|8279.8|8305.4|8280.4|8303.8|8278.8|62
1671699300000|2022-12-22 08:55:00|8304.9|8279.9|8300.5|8285.5|8305.8|8285.9|8300.4|8279.9|36
1671699600000|2022-12-22 09:00:00|8300.2|8285.2|8301|8286|8301|8286|8299.8|8284.8|59
1671699900000|2022-12-22 09:05:00|8300.9|8285.9|8307.1|8282.1|8307.4|8287.2|8300.2|8280.5|73
1671700200000|2022-12-22 09:10:00|8307.2|8282.2|8307.2|8282.2|8307.3|8282.3|8306.7|8281.7|23
1671700500000|2022-12-22 09:15:00|8307.4|8282.4|8308.9|8283.9|8310|8287.7|8302.7|8282.1|99
1671700800000|2022-12-22 09:20:00|8309|8284|8308.7|8283.7|8309.2|8284.2|8308.1|8283.1|33
1671701100000|2022-12-22 09:25:00|8308.6|8283.6|8308.1|8283.1|8308.6|8283.6|8307.7|8282.7|29
1671701400000|2022-12-22 09:30:00|8308.2|8283.2|8307.2|8282.2|8308.4|8283.4|8307.1|8282.1|34
1671701700000|2022-12-22 09:35:00|8307.1|8282.1|8307.3|8282.3|8307.4|8282.4|8307.1|8282.1|21
1671702000000|2022-12-22 09:40:00|8307.2|8282.2|8305.4|8280.4|8307.3|8282.3|8305|8280|77
1671702300000|2022-12-22 09:45:00|8305.5|8280.5|8306.3|8281.3|8306.8|8281.8|8305.5|8280.5|37
1671702600000|2022-12-22 09:50:00|8306.4|8281.4|8306|8281|8307|8282|8305.9|8280.9|42
1671702900000|2022-12-22 09:55:00|8306.1|8281.1|8306.3|8281.3|8306.9|8281.9|8305.9|8280.9|29
1671703200000|2022-12-22 10:00:00|8306.2|8281.2|8306|8281|8306.2|8281.2|8305.1|8280.1|22
1671703500000|2022-12-22 10:05:00|8306.1|8281.1|8306.4|8281.4|8306.4|8281.4|8305.7|8280.7|32
1671703800000|2022-12-22 10:10:00|8306.3|8281.3|8305.8|8280.8|8306.3|8281.3|8305.6|8280.6|38
1671704100000|2022-12-22 10:15:00|8305.9|8280.9|8305.3|8280.3|8306.9|8281.9|8305.3|8280.3|32
1671704400000|2022-12-22 10:20:00|8305.4|8280.4|8305.9|8280.9|8306.5|8281.5|8304.2|8279.2|92
1671704700000|2022-12-22 10:25:00|8306|8281|8306.9|8281.9|8306.9|8281.9|8305.9|8280.9|34
1671705000000|2022-12-22 10:30:00|8306.8|8281.8|8306.3|8281.3|8307|8282|8305.9|8280.9|29
1671705300000|2022-12-22 10:35:00|8306.4|8281.4|8305.9|8280.9|8306.5|8281.5|8305.3|8280.3|38
1671705600000|2022-12-22 10:40:00|8305.8|8280.8|8306.4|8281.4|8306.5|8281.5|8305.8|8280.8|34
1671705900000|2022-12-22 10:45:00|8306.5|8281.5|8306.6|8281.6|8306.6|8281.6|8306.1|8281.1|29
1671706200000|2022-12-22 10:50:00|8306.8|8281.8|8302.1|8287.1|8307.1|8287.1|8301.9|8281.8|32
1671706500000|2022-12-22 10:55:00|8302.2|8287.2|8307.3|8282.3|8307.3|8287.2|8302.2|8282.1|13
1671706800000|2022-12-22 11:00:00|8307.2|8282.2|8307.2|8282.2|8307.7|8282.7|8307|8282|25
1671707100000|2022-12-22 11:05:00|8307.3|8282.3|8306.3|8281.3|8307.3|8286.7|8301.7|8281.3|15
1671707400000|2022-12-22 11:10:00|8306.4|8281.4|8307.3|8282.3|8308.3|8287.3|8301.6|8281.4|41
1671707700000|2022-12-22 11:15:00|8307.2|8282.2|8307.6|8282.6|8307.8|8282.8|8307.2|8282.2|32
1671708000000|2022-12-22 11:20:00|8307.7|8282.7|8308|8283|8308.2|8283.2|8307.5|8282.5|42
1671708300000|2022-12-22 11:25:00|8308.1|8283.1|8307.3|8282.3|8308.1|8283.1|8307.3|8282.3|25
1671708600000|2022-12-22 11:30:00|8307.4|8282.4|8307.4|8282.4|8307.5|8282.5|8307.4|8282.4|5
1671708900000|2022-12-22 11:35:00|8307.6|8282.6|8307.8|8282.8|8307.9|8282.9|8307.6|8282.6|3
1671709200000|2022-12-22 11:40:00|8307.9|8282.9|8308.6|8283.6|8308.7|8283.7|8307.8|8282.8|6
1671709800000|2022-12-22 11:50:00|8308.7|8283.7|8309|8284|8309.1|8284.1|8308.7|8283.7|16
1671710100000|2022-12-22 11:55:00|8308.9|8283.9|8309|8284|8309|8284|8308.9|8283.9|2
1671710400000|2022-12-22 12:00:00|8309.1|8284.1|8303.9|8288.9|8309.1|8288.9|8303.9|8283.9|4
1671710700000|2022-12-22 12:05:00|8304.2|8289.2|8304.6|8289.6|8304.9|8289.9|8304.2|8289.2|8
1671711000000|2022-12-22 12:10:00|8304.5|8289.5|8304.4|8289.4|8304.6|8289.6|8304.3|8289.3|16
1671711300000|2022-12-22 12:15:00|8304.5|8289.5|8304.9|8289.9|8304.9|8289.9|8304.4|8289.4|9
1671711600000|2022-12-22 12:20:00|8305|8290|8305.2|8290.2|8305.2|8290.2|8305|8290|3
1671711900000|2022-12-22 12:25:00|8305.1|8290.1|8305|8290|8305.1|8290.1|8304.9|8289.9|4
1671712200000|2022-12-22 12:30:00|8305.1|8290.1|8305|8290|8305.1|8290.1|8304.9|8289.9|10
1671712500000|2022-12-22 12:35:00|8304.9|8289.9|8305.5|8290.5|8305.5|8290.5|8304.9|8289.9|11
1671712800000|2022-12-22 12:40:00|8305.4|8290.4|8310.4|8285.4|8310.5|8290.7|8305.3|8285.2|24
1671713100000|2022-12-22 12:45:00|8310.5|8285.5|8310.7|8285.7|8311|8291|8305.8|8285.2|23
1671713400000|2022-12-22 12:50:00|8310.8|8285.8|8305.5|8290.5|8310.9|8290.7|8305.5|8285.6|13
1671713700000|2022-12-22 12:55:00|8305.6|8290.6|8305.4|8290.4|8305.8|8290.8|8305.3|8290.3|42
1671714000000|2022-12-22 13:00:00|8305.5|8290.5|8310.9|8285.9|8311|8290.9|8305.3|8285.9|53
1671714300000|2022-12-22 13:05:00|8311|8286|8311.1|8286.1|8311.2|8286.2|8310.7|8285.7|14
1671714600000|2022-12-22 13:10:00|8311.2|8286.2|8311.4|8286.4|8311.6|8286.6|8311.2|8286.2|7
1671714900000|2022-12-22 13:15:00|8311.5|8286.5|8307.5|8292.5|8312.2|8292.5|8307.3|8286.5|6
1671715200000|2022-12-22 13:20:00|8307.6|8292.6|8314.4|8289.4|8314.4|8292.8|8307.5|8287.7|26
1671715500000|2022-12-22 13:25:00|8314.5|8289.5|8315.1|8290.1|8315.1|8294.9|8309.8|8289.5|21
1671715800000|2022-12-22 13:30:00|8315|8290|8318.4|8293.4|8318.4|8293.4|8314.6|8289.6|71
1671716100000|2022-12-22 13:35:00|8318.3|8293.3|8319.2|8294.2|8319.8|8294.8|8318.2|8293.2|53
1671716400000|2022-12-22 13:40:00|8319.1|8294.1|8318.9|8293.9|8319.1|8294.1|8318.4|8293.4|28
1671716700000|2022-12-22 13:45:00|8318.8|8293.8|8319.8|8294.8|8320.6|8295.6|8318.8|8293.8|70
1671717000000|2022-12-22 13:50:00|8319.9|8294.9|8320.8|8295.8|8320.9|8295.9|8319.5|8294.5|103
1671717300000|2022-12-22 13:55:00|8320.9|8295.9|8319.1|8294.1|8321.1|8296.1|8319.1|8294.1|23
1671717600000|2022-12-22 14:00:00|8318.7|8293.7|8319.5|8294.5|8320.5|8295.5|8318.6|8293.6|54
1671717900000|2022-12-22 14:05:00|8319.6|8294.6|8317.1|8292.1|8319.6|8294.6|8316.3|8291.3|48
1671718200000|2022-12-22 14:10:00|8317.2|8292.2|8316.8|8291.8|8318.6|8293.6|8316.8|8291.8|26
1671718500000|2022-12-22 14:15:00|8317.2|8292.2|8318|8293|8318.3|8293.3|8316.9|8291.9|59
1671718800000|2022-12-22 14:20:00|8318.1|8293.1|8322.1|8297.1|8322.1|8297.1|8317.9|8292.9|73
1671719100000|2022-12-22 14:25:00|8322.2|8297.2|8321.8|8296.8|8322.9|8297.9|8319.1|8294.1|84
1671719400000|2022-12-22 14:30:00|8321.7|8296.7|8322.8|8297.8|8323.4|8298.4|8321.6|8296.6|62
1671719700000|2022-12-22 14:35:00|8322.9|8297.9|8321.2|8296.2|8323|8298|8321.2|8296.2|29
1671720000000|2022-12-22 14:40:00|8321.3|8296.3|8322.7|8297.7|8323.1|8298.1|8321|8296|72
1671720300000|2022-12-22 14:45:00|8322.8|8297.8|8320.7|8295.7|8323.3|8298.3|8320.6|8295.6|59
1671720600000|2022-12-22 14:50:00|8320.8|8295.8|8321.6|8296.6|8321.7|8296.7|8320.8|8295.8|76
1671720900000|2022-12-22 14:55:00|8321.7|8296.7|8324.2|8299.2|8324.8|8299.8|8321.6|8296.6|62
1671721200000|2022-12-22 15:00:00|8324.3|8299.3|8325.3|8300.3|8325.5|8300.5|8324.2|8299.2|55
1671721500000|2022-12-22 15:05:00|8325.4|8300.4|8325.4|8300.4|8325.6|8300.6|8324.6|8299.6|55
1671721800000|2022-12-22 15:10:00|8325.5|8300.5|8325.3|8300.3|8325.7|8300.7|8325.3|8300.3|14
1671722100000|2022-12-22 15:15:00|8325.2|8300.2|8325.4|8300.4|8325.4|8300.4|8324.3|8299.3|31
1671722400000|2022-12-22 15:20:00|8325.5|8300.5|8326.3|8301.3|8326.5|8301.5|8325.3|8300.3|43
1671722700000|2022-12-22 15:25:00|8326.7|8301.7|8327.2|8302.2|8327.2|8302.2|8326.6|8301.6|36
1671723000000|2022-12-22 15:30:00|8326.9|8301.9|8331.2|8306.2|8332.1|8307.1|8326.8|8301.8|89
1671723300000|2022-12-22 15:35:00|8331.3|8306.3|8330|8305|8332.2|8307.2|8329.7|8304.7|63
1671723600000|2022-12-22 15:40:00|8330.1|8305.1|8329.8|8304.8|8330.4|8305.4|8329.6|8304.6|64
1671723900000|2022-12-22 15:45:00|8329.7|8304.7|8327.1|8302.1|8330|8305|8326.3|8301.3|66
1671724200000|2022-12-22 15:50:00|8327.2|8302.2|8327.6|8302.6|8327.7|8302.7|8327.1|8302.1|44
1671724500000|2022-12-22 15:55:00|8327.5|8302.5|8328|8303|8328|8303|8327.3|8302.3|30
1671724800000|2022-12-22 16:00:00|8328.1|8303.1|8328.1|8303.1|8328.8|8303.8|8327.9|8302.9|25
1671725100000|2022-12-22 16:05:00|8328.2|8303.2|8328.1|8303.1|8328.3|8303.3|8327.9|8302.9|24
1671725400000|2022-12-22 16:10:00|8328|8303|8328.2|8303.2|8328.4|8303.4|8327.8|8302.8|40
1671725700000|2022-12-22 16:15:00|8328.3|8303.3|8329.7|8304.7|8329.7|8304.7|8328.2|8303.2|39
1671726000000|2022-12-22 16:20:00|8329.8|8304.8|8328.4|8303.4|8330|8305|8328.3|8303.3|62
1671726300000|2022-12-22 16:25:00|8328.5|8303.5|8327.1|8302.1|8328.9|8303.9|8326.3|8301.3|72
1671726600000|2022-12-22 16:30:00|8327.2|8302.2|8326.5|8301.5|8327.2|8302.2|8326.5|8301.5|43
1671726900000|2022-12-22 16:35:00|8326.6|8301.6|8325.6|8300.6|8326.8|8301.8|8325.5|8300.5|57
1671727200000|2022-12-22 16:40:00|8325.9|8300.9|8325.7|8300.7|8325.9|8300.9|8325.2|8300.2|60
1671727500000|2022-12-22 16:45:00|8325.8|8300.8|8325.7|8300.7|8325.8|8300.8|8325.4|8300.4|24
1671727800000|2022-12-22 16:50:00|8325.6|8300.6|8325.5|8300.5|8325.7|8300.7|8324.5|8299.5|52
1671728100000|2022-12-22 16:55:00|8325.4|8300.4|8325.4|8300.4|8325.6|8300.6|8325.1|8300.1|17
1671728400000|2022-12-22 17:00:00|8325.5|8300.5|8327.2|8302.2|8327.3|8302.3|8324.7|8299.7|37
1671728700000|2022-12-22 17:05:00|8327.3|8302.3|8326.6|8301.6|8327.5|8302.5|8326.6|8301.6|35
1671729000000|2022-12-22 17:10:00|8326.7|8301.7|8326.9|8301.9|8327|8302|8326.3|8301.3|26
1671729300000|2022-12-22 17:15:00|8327|8302|8327.6|8302.6|8328.3|8303.3|8327|8302|25
1671729600000|2022-12-22 17:20:00|8327.7|8302.7|8329.1|8304.1|8329.1|8304.1|8327.6|8302.6|33
1671729900000|2022-12-22 17:25:00|8328.7|8303.7|8328.7|8303.7|8329.1|8304.1|8328|8303|40
1671730200000|2022-12-22 17:30:00|8328.8|8303.8|8329.3|8304.3|8330|8305|8328.7|8303.7|38
1671730500000|2022-12-22 17:35:00|8329.4|8304.4|8328.9|8303.9|8329.9|8304.9|8328.8|8303.8|48
1671730800000|2022-12-22 17:40:00|8329|8304|8329.3|8304.3|8329.4|8304.4|8329|8304|9
1671731100000|2022-12-22 17:45:00|8329.4|8304.4|8329.1|8304.1|8329.4|8304.4|8329.1|8304.1|9
1671731400000|2022-12-22 17:50:00|8329|8304|8328.8|8303.8|8329.4|8304.4|8328.8|8303.8|19
1671731700000|2022-12-22 17:55:00|8329|8304|8329.6|8304.6|8329.6|8304.6|8328.9|8303.9|5
1671732000000|2022-12-22 18:00:00|8329.4|8304.4|8332.7|8307.7|8334.4|8309.4|8328.8|8303.8|102
1671732300000|2022-12-22 18:05:00|8332.8|8307.8|8332.9|8307.9|8333.1|8308.1|8332.7|8307.7|33
1671732600000|2022-12-22 18:10:00|8333|8308|8334.3|8309.3|8335.5|8310.5|8332.3|8307.3|83
1671732900000|2022-12-22 18:15:00|8334.1|8309.1|8333.9|8308.9|8334.3|8309.3|8333.9|8308.9|41
1671733200000|2022-12-22 18:20:00|8334|8309|8334.3|8309.3|8334.4|8309.4|8333.8|8308.8|41
1671733500000|2022-12-22 18:25:00|8334.2|8309.2|8333.8|8308.8|8334.3|8309.3|8332.9|8307.9|45
1671733800000|2022-12-22 18:30:00|8333.9|8308.9|8333.8|8308.8|8333.9|8308.9|8333.7|8308.7|8
1671734100000|2022-12-22 18:35:00|8333.9|8308.9|8333.9|8308.9|8334.1|8309.1|8333.8|8308.8|9
1671734400000|2022-12-22 18:40:00|8334|8309|8332.9|8307.9|8334|8309|8332.9|8307.9|21
1671734700000|2022-12-22 18:45:00|8333|8308|8332.6|8307.6|8333|8308|8332.3|8307.3|16
1671735000000|2022-12-22 18:50:00|8332.7|8307.7|8332.5|8307.5|8332.8|8307.8|8332.4|8307.4|25
1671735300000|2022-12-22 18:55:00|8332.4|8307.4|8326.8|8301.8|8332.5|8307.5|8326.6|8301.6|125
1671735600000|2022-12-22 19:00:00|8327|8302|8325.6|8300.6|8327|8302|8325.3|8300.3|45
1671735900000|2022-12-22 19:05:00|8325.7|8300.7|8325.4|8300.4|8325.7|8300.7|8325.2|8300.2|72
1671736200000|2022-12-22 19:10:00|8325.3|8300.3|8324.6|8299.6|8325.5|8300.5|8324.4|8299.4|115
1671736500000|2022-12-22 19:15:00|8324.7|8299.7|8324.7|8299.7|8324.7|8299.7|8324.5|8299.5|18
1671736800000|2022-12-22 19:20:00|8324.6|8299.6|8324.6|8299.6|8324.7|8299.7|8324.4|8299.4|25
1671737100000|2022-12-22 19:25:00|8324.7|8299.7|8323.7|8298.7|8324.9|8299.9|8321.5|8296.5|75
1671737400000|2022-12-22 19:30:00|8324.1|8299.1|8324.1|8299.1|8324.5|8299.5|8323.8|8298.8|71
1671737700000|2022-12-22 19:35:00|8324|8299|8324.2|8299.2|8324.5|8299.5|8324|8299|36
1671738000000|2022-12-22 19:40:00|8324.3|8299.3|8324.2|8299.2|8324.6|8299.6|8324.1|8299.1|14
1671738300000|2022-12-22 19:45:00|8324.3|8299.3|8324.8|8299.8|8324.8|8299.8|8324.3|8299.3|25
1671738600000|2022-12-22 19:50:00|8324.7|8299.7|8324.3|8299.3|8324.9|8299.9|8324.3|8299.3|37
1671738900000|2022-12-22 19:55:00|8324.4|8299.4|8324.3|8299.3|8324.4|8299.4|8324.1|8299.1|13
1671739200000|2022-12-22 20:00:00|8324.4|8299.4|8324.3|8299.3|8324.7|8299.7|8324.3|8299.3|10
1671739500000|2022-12-22 20:05:00|8324.5|8299.5|8326.5|8301.5|8326.6|8301.6|8324.5|8299.5|21
1671739800000|2022-12-22 20:10:00|8326.6|8301.6|8326.7|8301.7|8327|8302|8326.5|8301.5|17
1671740100000|2022-12-22 20:15:00|8326.9|8301.9|8326.7|8301.7|8326.9|8301.9|8326.3|8301.3|14
1671740400000|2022-12-22 20:20:00|8326.8|8301.8|8327|8302|8327.1|8302.1|8326.6|8301.6|14
1671740700000|2022-12-22 20:25:00|8327.1|8302.1|8327.1|8302.1|8327.1|8302.1|8326.9|8301.9|31
1671741000000|2022-12-22 20:30:00|8326.3|8301.3|8325.7|8300.7|8326.3|8301.3|8325.6|8300.6|47
1671741300000|2022-12-22 20:35:00|8325.8|8300.8|8325.9|8300.9|8326|8301|8325.7|8300.7|12
1671741600000|2022-12-22 20:40:00|8325.8|8300.8|8324.7|8299.7|8325.8|8300.8|8324.6|8299.6|31
1671741900000|2022-12-22 20:45:00|8324.6|8299.6|8324.5|8299.5|8324.6|8299.6|8324.5|8299.5|2
1671742200000|2022-12-22 20:50:00|8324.4|8299.4|8324.3|8299.3|8324.6|8299.6|8324.1|8299.1|17
1671742500000|2022-12-22 20:55:00|8324.4|8299.4|8323.6|8298.6|8324.9|8299.9|8323.2|8298.2|68
1671755400000|2022-12-23 00:30:00|8320.1|8291.1|8320.1|8291.1|8320.1|8291.1|8320.1|8291.1|1
1671762300000|2022-12-23 02:25:00|8326.3|8297.3|8327.9|8298.9|8328.2|8299.2|8326.3|8297.3|26
1671762600000|2022-12-23 02:30:00|8327.8|8298.8|8327.7|8298.7|8328|8299|8327.7|8298.7|8
1671762900000|2022-12-23 02:35:00|8318.8|8289.8|8318.8|8289.8|8318.9|8289.9|8318.8|8289.8|5
1671763200000|2022-12-23 02:40:00|8318.9|8289.9|8317.9|8288.9|8319.1|8290.1|8317.6|8288.6|103
1671763500000|2022-12-23 02:45:00|8318|8289|8314.4|8286.4|8324.8|8295.8|8314.4|8286.3|64
1671763800000|2022-12-23 02:50:00|8314.3|8286.5|8312.6|8287.6|8314.3|8287.9|8312.6|8286.5|47
1671764100000|2022-12-23 02:55:00|8312.7|8287.7|8312.7|8287.7|8314.8|8289.8|8312.5|8287.5|16
1671764400000|2022-12-23 03:00:00|8312.6|8287.6|8314|8289|8315.3|8290.3|8312.6|8287.6|78
1671764700000|2022-12-23 03:05:00|8314.1|8289.1|8314|8289|8314.4|8289.4|8313.5|8288.5|16
1671765000000|2022-12-23 03:10:00|8313.6|8288.6|8313.8|8288.8|8313.8|8288.8|8312.1|8287.1|39
1671765300000|2022-12-23 03:15:00|8313.9|8288.9|8313.4|8288.4|8314.1|8289.1|8311.7|8286.7|176
1671765600000|2022-12-23 03:20:00|8313.6|8288.6|8309.8|8284.8|8314.8|8289.8|8305.7|8280.7|463
1671765900000|2022-12-23 03:25:00|8309.9|8284.9|8305.3|8280.3|8309.9|8284.9|8304.5|8279.5|177
1671766200000|2022-12-23 03:30:00|8305.6|8280.6|8309|8284|8309.9|8284.9|8305.5|8280.5|331
1671766500000|2022-12-23 03:35:00|8308.9|8283.9|8309.4|8284.4|8310.4|8290.6|8303.5|8283.6|89
1671766800000|2022-12-23 03:40:00|8309.5|8284.5|8308.5|8283.5|8310.4|8290.4|8304|8283.4|108
1671767100000|2022-12-23 03:45:00|8308.4|8283.4|8307.3|8282.3|8308.4|8287.4|8301.7|8281|100
1671767400000|2022-12-23 03:50:00|8307.6|8282.6|8304.1|8289.1|8308|8289.8|8302|8282.6|105
1671767700000|2022-12-23 03:55:00|8304|8289|8303.8|8288.8|8304.2|8289.2|8302.4|8287.4|63
1671768000000|2022-12-23 04:00:00|8303.9|8288.9|8304.2|8289.2|8304.2|8289.2|8303.3|8288.3|79
1671768300000|2022-12-23 04:05:00|8304.3|8289.3|8305|8290|8305|8290|8304|8289|81
1671768600000|2022-12-23 04:10:00|8304.9|8289.9|8305.1|8290.1|8306.4|8291.4|8304.5|8289.5|86
1671768900000|2022-12-23 04:15:00|8305|8290|8305.6|8290.6|8305.9|8290.9|8304.4|8289.4|71
1671769200000|2022-12-23 04:20:00|8305.4|8290.4|8306.2|8291.2|8306.2|8291.2|8305.4|8290.4|44
1671769500000|2022-12-23 04:25:00|8306.9|8291.9|8306.8|8291.8|8307.1|8292.1|8306.4|8291.4|34
1671769800000|2022-12-23 04:30:00|8306.7|8291.7|8306.4|8291.4|8306.7|8291.7|8306.3|8291.3|22
1671770100000|2022-12-23 04:35:00|8306.5|8291.5|8313.6|8288.6|8313.6|8292.3|8306.5|8287.2|41
1671770400000|2022-12-23 04:40:00|8313.8|8288.8|8308.8|8293.8|8314.3|8294.4|8308.4|8288.8|60
1671770700000|2022-12-23 04:45:00|8308.7|8293.7|8310.2|8295.2|8315.6|8295.3|8308.7|8288.9|63
1671771000000|2022-12-23 04:50:00|8310.3|8295.3|8315.3|8290.3|8316.5|8296.1|8310.3|8289.8|127
1671771300000|2022-12-23 04:55:00|8315.4|8290.4|8311.6|8296.6|8316.7|8296.7|8311.5|8290.4|96
1671771600000|2022-12-23 05:00:00|8311.5|8296.5|8311.6|8296.6|8316.4|8297.3|8310.8|8290.7|84
1671771900000|2022-12-23 05:05:00|8311.8|8296.8|8317.7|8292.7|8317.8|8297.1|8311.2|8290.9|80
1671772200000|2022-12-23 05:10:00|8317.5|8292.5|8312.2|8297.2|8317.7|8297.6|8311.5|8291.4|92
1671772500000|2022-12-23 05:15:00|8312.4|8297.4|8312.8|8297.8|8312.9|8297.9|8312|8297|46
1671772800000|2022-12-23 05:20:00|8312.9|8297.9|8312.7|8297.7|8313|8298|8312.3|8297.3|31
1671773100000|2022-12-23 05:25:00|8312.9|8297.9|8312.9|8297.9|8318.3|8298.4|8312.7|8292.9|35
1671773400000|2022-12-23 05:30:00|8312.8|8297.8|8312.8|8297.8|8313.1|8298.1|8312.7|8297.7|23
1671773700000|2022-12-23 05:35:00|8312.7|8297.7|8312.3|8297.3|8312.7|8297.7|8312.3|8297.3|28
1671774000000|2022-12-23 05:40:00|8312.2|8297.2|8317.1|8292.1|8317.2|8297.3|8311.1|8291|75
1671774300000|2022-12-23 05:45:00|8317.2|8292.2|8316.6|8291.6|8317.3|8292.3|8316.4|8291.4|56
1671774600000|2022-12-23 05:50:00|8316.7|8291.7|8311.9|8296.9|8317.1|8297.8|8311.9|8291.5|49
1671774900000|2022-12-23 05:55:00|8311.8|8296.8|8312.5|8297.5|8312.9|8297.9|8311.2|8296.2|46
1671775200000|2022-12-23 06:00:00|8312.4|8297.4|8312.7|8297.7|8313.1|8298.1|8312.4|8297.4|73
1671775500000|2022-12-23 06:05:00|8312.6|8297.6|8312.8|8297.8|8313.3|8298.3|8312.4|8297.4|37
1671775800000|2022-12-23 06:10:00|8312.9|8297.9|8311.1|8296.1|8313.5|8298.5|8310.1|8295.1|148
1671776100000|2022-12-23 06:15:00|8311|8296|8310|8295|8311|8296|8309.6|8294.6|84
1671776400000|2022-12-23 06:20:00|8310.1|8295.1|8310.6|8295.6|8311.3|8296.3|8310|8295|51
1671776700000|2022-12-23 06:25:00|8311|8296|8311.7|8296.7|8311.7|8296.7|8310.3|8295.3|45
1671777000000|2022-12-23 06:30:00|8311.6|8296.6|8311.6|8296.6|8311.9|8296.9|8311.2|8296.2|22
1671777300000|2022-12-23 06:35:00|8311.5|8296.5|8310.5|8295.5|8311.6|8296.6|8310.3|8295.3|69
1671777600000|2022-12-23 06:40:00|8310.6|8295.6|8309.6|8294.6|8314.6|8295.8|8309.4|8289.6|70
1671777900000|2022-12-23 06:45:00|8309.7|8294.7|8309.8|8294.8|8310.6|8295.6|8309.3|8294.3|63
1671778200000|2022-12-23 06:50:00|8309.9|8294.9|8310.2|8295.2|8310.5|8295.5|8309.8|8294.8|34
1671778500000|2022-12-23 06:55:00|8310.3|8295.3|8309.7|8294.7|8310.3|8295.3|8309.1|8294.1|33
1671778800000|2022-12-23 07:00:00|8309.8|8294.8|8314|8289|8315|8295|8309.7|8288.8|44
1671779100000|2022-12-23 07:05:00|8313.9|8288.9|8308.7|8293.7|8314|8294|8307.4|8288|73
1671779400000|2022-12-23 07:10:00|8308.8|8293.8|8307.9|8292.9|8309.5|8294.5|8307.8|8292.8|72
1671779700000|2022-12-23 07:15:00|8308|8293|8308|8293|8313|8293.5|8307.2|8287.5|53
1671780000000|2022-12-23 07:20:00|8308.1|8293.1|8312.4|8287.4|8312.4|8293.1|8306.6|8287.1|40
1671780300000|2022-12-23 07:25:00|8312.3|8287.3|8312.7|8287.7|8313.4|8288.4|8312|8287|93
1671780600000|2022-12-23 07:30:00|8312.8|8287.8|8311.9|8286.9|8313.1|8288.1|8311.2|8286.2|57
1671780900000|2022-12-23 07:35:00|8306.9|8291.9|8307.1|8292.1|8307.4|8292.4|8306.7|8291.7|39
1671781200000|2022-12-23 07:40:00|8307|8292|8310|8285|8311.6|8292.1|8304.8|8283.9|98
1671781500000|2022-12-23 07:45:00|8310.2|8285.2|8312.8|8287.8|8312.9|8287.9|8310.1|8285.1|82
1671781800000|2022-12-23 07:50:00|8312.9|8287.9|8314.4|8289.4|8315.7|8295.6|8308.1|8287.8|73
1671782100000|2022-12-23 07:55:00|8314.6|8289.6|8315.6|8290.6|8315.6|8290.6|8314.6|8289.6|56
1671782400000|2022-12-23 08:00:00|8315.7|8290.7|8315.3|8290.3|8316.2|8291.2|8314.9|8289.9|59
1671782700000|2022-12-23 08:05:00|8315.4|8290.4|8310.6|8295.6|8316|8295.7|8310|8289.9|86
1671783000000|2022-12-23 08:10:00|8310.7|8295.7|8315.3|8290.3|8315.7|8295.8|8310.5|8289.9|62
1671783300000|2022-12-23 08:15:00|8315.4|8290.4|8316|8291|8316.3|8291.3|8315.4|8290.4|53
1671783600000|2022-12-23 08:20:00|8315.9|8290.9|8315.4|8290.4|8315.9|8290.9|8315.3|8290.3|15
1671783900000|2022-12-23 08:25:00|8315.3|8290.3|8315|8290|8315.4|8290.4|8315|8290|57
1671784200000|2022-12-23 08:30:00|8315.1|8290.1|8309.3|8294.3|8315.1|8295.2|8309.1|8289.2|61
1671784500000|2022-12-23 08:35:00|8309.9|8294.9|8310.4|8295.4|8310.5|8295.5|8309.9|8294.9|14
1671784800000|2022-12-23 08:40:00|8310.5|8295.5|8315.6|8290.6|8316.2|8295.5|8310.5|8290.4|39
1671785100000|2022-12-23 08:45:00|8315.5|8290.5|8314.8|8289.8|8315.6|8290.6|8314.8|8289.8|21
1671785400000|2022-12-23 08:50:00|8314.5|8289.5|8314.8|8289.8|8315.4|8290.4|8313.4|8288.4|29
1671785700000|2022-12-23 08:55:00|8314.7|8289.7|8314.9|8289.9|8315|8290|8314.2|8289.2|27
1671786000000|2022-12-23 09:00:00|8315|8290|8310.9|8295.9|8316|8295.9|8310.8|8290|34
1671786300000|2022-12-23 09:05:00|8311|8296|8317.2|8292.2|8318|8296.7|8311|8291.6|48
1671786600000|2022-12-23 09:10:00|8317.4|8292.4|8318|8293|8318|8293|8316.7|8291.7|42
1671786900000|2022-12-23 09:15:00|8317.8|8292.8|8318.7|8293.7|8318.7|8293.7|8317.5|8292.5|92
1671787200000|2022-12-23 09:20:00|8318.6|8293.6|8312.3|8287.3|8318.6|8293.9|8308.9|8286.2|192
1671787500000|2022-12-23 09:25:00|8312.4|8287.4|8313.4|8288.4|8313.4|8288.4|8311.8|8286.8|80
1671787800000|2022-12-23 09:30:00|8313.3|8288.3|8315.1|8290.1|8316|8291|8313.3|8288.3|83
1671788100000|2022-12-23 09:35:00|8315|8290|8313.1|8288.1|8316.8|8291.8|8311.6|8286.6|94
1671788400000|2022-12-23 09:40:00|8313.3|8288.3|8314.5|8289.5|8314.9|8294.4|8308|8287.6|89
1671788700000|2022-12-23 09:45:00|8314.3|8289.3|8310.5|8295.5|8315.9|8295.6|8310.5|8288.6|74
1671789000000|2022-12-23 09:50:00|8315.4|8290.4|8315.2|8290.2|8315.5|8295.5|8310.1|8289.8|70
1671789300000|2022-12-23 09:55:00|8315.1|8290.1|8315|8290|8315.4|8290.4|8314.7|8289.7|29
1671789600000|2022-12-23 10:00:00|8314.9|8289.9|8317.1|8292.1|8317.1|8292.1|8314.9|8289.9|57
1671789900000|2022-12-23 10:05:00|8317|8292|8317.2|8292.2|8317.8|8292.8|8316.9|8291.9|41
1671790200000|2022-12-23 10:10:00|8317.1|8292.1|8317.2|8292.2|8317.8|8292.8|8316.9|8291.9|20
1671790500000|2022-12-23 10:15:00|8317.1|8292.1|8317.2|8292.2|8317.2|8292.2|8317|8292|5
1671790800000|2022-12-23 10:20:00|8317|8292|8317.5|8292.5|8317.9|8292.9|8316.8|8291.8|20
1671791100000|2022-12-23 10:25:00|8317.6|8292.6|8317.3|8292.3|8317.7|8292.7|8317|8292|21
1671791400000|2022-12-23 10:30:00|8317.1|8292.1|8315.2|8290.2|8317.1|8292.1|8315.2|8290.2|26
1671791700000|2022-12-23 10:35:00|8315.3|8290.3|8315.2|8290.2|8315.8|8290.8|8314.9|8289.9|26
1671792000000|2022-12-23 10:40:00|8315.1|8290.1|8313.5|8288.5|8315.4|8290.4|8313.5|8288.5|28
1671792300000|2022-12-23 10:45:00|8313.6|8288.6|8313.2|8288.2|8313.9|8288.9|8313.1|8288.1|52
1671792600000|2022-12-23 10:50:00|8313.1|8288.1|8312.9|8287.9|8313.8|8288.8|8312.7|8287.7|39
1671792900000|2022-12-23 10:55:00|8313|8288|8312.9|8287.9|8313.3|8288.3|8312.9|8287.9|24
1671793200000|2022-12-23 11:00:00|8312.8|8287.8|8313.2|8288.2|8313.3|8288.3|8312.8|8287.8|14
1671793500000|2022-12-23 11:05:00|8313.1|8288.1|8313.9|8288.9|8313.9|8288.9|8313.1|8288.1|20
1671793800000|2022-12-23 11:10:00|8314|8289|8313.8|8288.8|8314|8289|8313.7|8288.7|11
1671794100000|2022-12-23 11:15:00|8313.7|8288.7|8313.1|8288.1|8313.7|8288.7|8312.4|8287.4|50
1671794400000|2022-12-23 11:20:00|8313|8288|8312.2|8287.2|8313.1|8288.1|8312.2|8287.2|30
1671794700000|2022-12-23 11:25:00|8312.1|8287.1|8313.3|8288.3|8313.6|8288.6|8311.9|8286.9|73
1671795000000|2022-12-23 11:30:00|8312.8|8287.8|8313.1|8288.1|8313.3|8288.3|8312.8|8287.8|8
1671795300000|2022-12-23 11:35:00|8313.4|8288.4|8314.6|8289.6|8314.9|8289.9|8313.4|8288.4|27
1671795900000|2022-12-23 11:45:00|8314.7|8289.7|8314.9|8289.9|8314.9|8289.9|8314.5|8289.5|10
1671796200000|2022-12-23 11:50:00|8314.8|8289.8|8310.6|8285.6|8314.9|8289.9|8310.5|8285.5|52
1671796500000|2022-12-23 11:55:00|8310.5|8285.5|8309.8|8284.8|8310.6|8285.6|8308.5|8283.5|121
1671796800000|2022-12-23 12:00:00|8309.6|8284.6|8310.7|8285.7|8310.7|8285.7|8309.4|8284.4|85
1671797100000|2022-12-23 12:05:00|8310.8|8285.8|8311|8286|8311.5|8286.5|8310.8|8285.8|24
1671797400000|2022-12-23 12:10:00|8311.1|8286.1|8310.9|8285.9|8311.1|8286.1|8310.9|8285.9|9
1671797700000|2022-12-23 12:15:00|8310.8|8285.8|8310.9|8285.9|8311.1|8286.1|8310.5|8285.5|18
1671798000000|2022-12-23 12:20:00|8311|8286|8313.1|8288.1|8313.7|8288.7|8310.7|8285.7|43
1671798300000|2022-12-23 12:25:00|8313.2|8288.2|8313.2|8288.2|8313.5|8288.5|8313.1|8288.1|23
1671798600000|2022-12-23 12:30:00|8313.3|8288.3|8313.1|8288.1|8313.3|8288.3|8312.4|8287.4|20
1671798900000|2022-12-23 12:35:00|8313.2|8288.2|8313.1|8288.1|8313.3|8288.3|8313.1|8288.1|16
1671799200000|2022-12-23 12:40:00|8313.2|8288.2|8313.4|8288.4|8313.6|8288.6|8313.2|8288.2|14
1671799500000|2022-12-23 12:45:00|8313.3|8288.3|8316.1|8291.1|8316.1|8291.1|8313.3|8288.3|37
1671799800000|2022-12-23 12:50:00|8316|8291|8315.9|8290.9|8316.1|8291.1|8315.8|8290.8|10
1671800100000|2022-12-23 12:55:00|8316.1|8291.1|8316|8291|8316.2|8291.2|8316|8291|7
1671800400000|2022-12-23 13:00:00|8315.9|8290.9|8316.1|8291.1|8316.1|8291.1|8315.8|8290.8|11
1671800700000|2022-12-23 13:05:00|8315.8|8290.8|8315.8|8290.8|8316|8291|8315.8|8290.8|29
1671801000000|2022-12-23 13:10:00|8315.7|8290.7|8315.9|8290.9|8316|8291|8315.7|8290.7|7
1671801300000|2022-12-23 13:15:00|8315.8|8290.8|8316.9|8291.9|8317|8292|8315.7|8290.7|32
1671801600000|2022-12-23 13:20:00|8317|8292|8315|8290|8317|8292|8314.1|8289.1|41
1671801900000|2022-12-23 13:25:00|8315.1|8290.1|8316.4|8291.4|8316.5|8291.5|8315|8290|18
1671802200000|2022-12-23 13:30:00|8316.5|8291.5|8316.8|8291.8|8317.8|8292.8|8316.4|8291.4|107
1671802500000|2022-12-23 13:35:00|8316.7|8291.7|8317.5|8292.5|8318|8293|8316.5|8291.5|108
1671802800000|2022-12-23 13:40:00|8317.6|8292.6|8316.4|8291.4|8319.1|8294.1|8316.4|8291.4|38
1671803100000|2022-12-23 13:45:00|8316.5|8291.5|8316.7|8291.7|8316.8|8291.8|8316.5|8291.5|6
1671803400000|2022-12-23 13:50:00|8316.6|8291.6|8318.4|8293.4|8319.5|8294.5|8316.5|8291.5|108
1671803700000|2022-12-23 13:55:00|8318.3|8293.3|8318.3|8293.3|8320.2|8295.2|8318.1|8293.1|138
1671804000000|2022-12-23 14:00:00|8318.2|8293.2|8319.6|8294.6|8319.6|8294.6|8316.9|8291.9|137
1671804300000|2022-12-23 14:05:00|8319.4|8294.4|8316.7|8291.7|8319.7|8294.7|8316.5|8291.5|137
1671804600000|2022-12-23 14:10:00|8316.6|8291.6|8318.3|8293.3|8319|8294|8316.4|8291.4|168
1671804900000|2022-12-23 14:15:00|8318.4|8293.4|8321.8|8296.8|8323.1|8298.1|8318.3|8293.3|112
1671805200000|2022-12-23 14:20:00|8321.7|8296.7|8324.3|8299.3|8324.6|8299.6|8321.7|8296.7|153
1671805500000|2022-12-23 14:25:00|8324.4|8299.4|8324.7|8299.7|8325.1|8300.1|8323.7|8298.7|112
1671805800000|2022-12-23 14:30:00|8324.9|8299.9|8323.8|8298.8|8324.9|8299.9|8323.3|8298.3|187
1671806100000|2022-12-23 14:35:00|8323.7|8298.7|8329.3|8304.3|8329.4|8304.4|8323.5|8298.5|241
1671806400000|2022-12-23 14:40:00|8329.7|8304.7|8326|8301|8331.4|8306.4|8325.6|8300.6|216
1671806700000|2022-12-23 14:45:00|8326.1|8301.1|8324.8|8299.8|8327.2|8302.2|8324.5|8299.5|134
1671807000000|2022-12-23 14:50:00|8324.7|8299.7|8323.5|8298.5|8324.8|8299.8|8323.1|8298.1|87
1671807300000|2022-12-23 14:55:00|8323.4|8298.4|8324.8|8299.8|8324.8|8299.8|8323.4|8298.4|72
1671807600000|2022-12-23 15:00:00|8324.9|8299.9|8322|8297|8324.9|8299.9|8321|8296|215
1671807900000|2022-12-23 15:05:00|8322.1|8297.1|8322.8|8297.8|8324.8|8299.8|8321.9|8296.9|145
1671808200000|2022-12-23 15:10:00|8322.9|8297.9|8322.5|8297.5|8323.2|8298.2|8321.8|8296.8|84
1671808500000|2022-12-23 15:15:00|8322.6|8297.6|8320.9|8295.9|8322.8|8297.8|8320.9|8295.9|82
1671808800000|2022-12-23 15:20:00|8321|8296|8318.7|8293.7|8321.1|8296.1|8318.5|8293.5|112
1671809100000|2022-12-23 15:25:00|8320.2|8295.2|8320.1|8295.1|8321.3|8296.3|8318.6|8293.6|111
1671809400000|2022-12-23 15:30:00|8320.2|8295.2|8319.8|8294.8|8320.3|8295.3|8319|8294|110
1671809700000|2022-12-23 15:35:00|8319.7|8294.7|8318.9|8293.9|8319.8|8294.8|8318.9|8293.9|63
1671810000000|2022-12-23 15:40:00|8319.1|8294.1|8319.6|8294.6|8320.6|8295.6|8319|8294|82
1671810300000|2022-12-23 15:45:00|8319.7|8294.7|8318.9|8293.9|8320.2|8295.2|8318.9|8293.9|104
1671810600000|2022-12-23 15:50:00|8318.8|8293.8|8319.4|8294.4|8319.7|8294.7|8318.6|8293.6|81
1671810900000|2022-12-23 15:55:00|8319.5|8294.5|8320.2|8295.2|8320.3|8295.3|8318.9|8293.9|70
1671811200000|2022-12-23 16:00:00|8320.3|8295.3|8320.9|8295.9|8321.3|8296.3|8320.2|8295.2|58
1671811500000|2022-12-23 16:05:00|8321|8296|8320.6|8295.6|8321.3|8296.3|8320.6|8295.6|32
1671811800000|2022-12-23 16:10:00|8320.8|8295.8|8319.6|8294.6|8320.9|8295.9|8319.6|8294.6|65
1671812100000|2022-12-23 16:15:00|8319.8|8294.8|8320|8295|8320.1|8295.1|8319.5|8294.5|83
1671812400000|2022-12-23 16:20:00|8319.9|8294.9|8319.9|8294.9|8320.1|8295.1|8319.5|8294.5|73
1671812700000|2022-12-23 16:25:00|8320.1|8295.1|8318.9|8293.9|8320.5|8295.5|8318.8|8293.8|60
1671813000000|2022-12-23 16:30:00|8319|8294|8319.1|8294.1|8319.4|8294.4|8318.8|8293.8|138
1671813300000|2022-12-23 16:35:00|8319.2|8294.2|8318.8|8293.8|8319.3|8294.3|8318.8|8293.8|87
1671813600000|2022-12-23 16:40:00|8318.6|8293.6|8317.5|8292.5|8318.6|8293.6|8317|8292|165
1671813900000|2022-12-23 16:45:00|8317.6|8292.6|8317|8292|8317.7|8292.7|8317|8292|39
1671814200000|2022-12-23 16:50:00|8317.1|8292.1|8317.4|8292.4|8317.5|8292.5|8317|8292|20
1671814500000|2022-12-23 16:55:00|8317.3|8292.3|8317.2|8292.2|8317.6|8292.6|8317.1|8292.1|23
1671814800000|2022-12-23 17:00:00|8317.1|8292.1|8316.8|8291.8|8317.1|8292.1|8316.7|8291.7|36
1671815100000|2022-12-23 17:05:00|8316.9|8291.9|8315.8|8290.8|8317.1|8292.1|8315.7|8290.7|68
1671815400000|2022-12-23 17:10:00|8315.9|8290.9|8316|8291|8316.1|8291.1|8315.9|8290.9|22
1671815700000|2022-12-23 17:15:00|8316.1|8291.1|8316.6|8291.6|8316.7|8291.7|8316.1|8291.1|16
1671816000000|2022-12-23 17:20:00|8316.5|8291.5|8313.8|8288.8|8316.5|8291.5|8313.5|8288.5|113
1671816300000|2022-12-23 17:25:00|8314|8289|8314.3|8289.3|8314.6|8289.6|8313.8|8288.8|159
1671816600000|2022-12-23 17:30:00|8314.2|8289.2|8314.3|8289.3|8314.5|8289.5|8313.9|8288.9|46
1671816900000|2022-12-23 17:35:00|8314.2|8289.2|8313.5|8288.5|8314.2|8289.2|8312.9|8287.9|36
1671817200000|2022-12-23 17:40:00|8313.4|8288.4|8314.8|8289.8|8314.9|8289.9|8309.4|8284.4|21
1671817500000|2022-12-23 17:45:00|8314.7|8289.7|8313.3|8288.3|8314.7|8289.7|8313.3|8288.3|36
1671817800000|2022-12-23 17:50:00|8313.4|8288.4|8313.4|8288.4|8314.5|8289.5|8313|8288|67
1671818100000|2022-12-23 17:55:00|8313.3|8288.3|8313.3|8288.3|8313.6|8288.6|8313|8288|31
1671818400000|2022-12-23 18:00:00|8313.4|8288.4|8313.4|8288.4|8315.5|8290.5|8312.5|8287.4|227
1671818700000|2022-12-23 18:05:00|8313.7|8288.7|8312.3|8287.3|8313.8|8288.8|8312.3|8287.3|55
1671819000000|2022-12-23 18:10:00|8312.4|8287.4|8313.3|8288.3|8313.7|8288.7|8311.5|8286.5|100
1671819300000|2022-12-23 18:15:00|8313.5|8288.5|8312.9|8287.9|8313.5|8288.5|8312.7|8287.7|78
1671819600000|2022-12-23 18:20:00|8313|8288|8314.4|8289.4|8314.4|8289.4|8312.9|8287.9|88
1671819900000|2022-12-23 18:25:00|8314.7|8289.7|8313.9|8288.9|8314.7|8289.7|8313.4|8288.4|68
1671820200000|2022-12-23 18:30:00|8314.1|8289.1|8314|8289|8314.8|8289.8|8313.8|8288.8|66
1671820500000|2022-12-23 18:35:00|8314.1|8289.1|8312.5|8287.5|8314.2|8289.2|8312.5|8287.5|213
1671820800000|2022-12-23 18:40:00|8312.8|8287.8|8312.9|8287.9|8314.1|8289.1|8312.5|8287.5|701
1671821100000|2022-12-23 18:45:00|8313.2|8288.2|8312.7|8287.7|8314.5|8289.5|8312.6|8287.6|434
1671821400000|2022-12-23 18:50:00|8312.8|8287.8|8313|8288|8313.9|8288.9|8312.5|8287.5|568
1671821700000|2022-12-23 18:55:00|8312.7|8287.7|8312.7|8287.7|8313.6|8288.6|8312.5|8287.5|386
1671822000000|2022-12-23 19:00:00|8312.9|8287.9|8312.3|8287.3|8313.4|8288.4|8312.3|8287.3|123
1671822300000|2022-12-23 19:05:00|8312.4|8287.4|8312.3|8287.3|8312.5|8287.5|8312.1|8287.1|29
1671822600000|2022-12-23 19:10:00|8312.4|8287.4|8312.4|8287.4|8312.6|8287.6|8312.2|8287.2|34
1671822900000|2022-12-23 19:15:00|8312.5|8287.5|8312.5|8287.5|8312.5|8287.5|8312.2|8287.2|29
1671823200000|2022-12-23 19:20:00|8312.6|8287.6|8312.9|8287.9|8313.4|8288.4|8312.3|8287.3|471
1671823500000|2022-12-23 19:25:00|8313.1|8288.1|8312.1|8287.1|8314.2|8289.2|8311.9|8286.9|652
1671823800000|2022-12-23 19:30:00|8312.2|8287.2|8312.6|8287.6|8312.8|8287.8|8312.1|8287.1|809
1671824100000|2022-12-23 19:35:00|8312.3|8287.3|8312.3|8287.3|8314.2|8289.2|8312.1|8287.1|869
1671824400000|2022-12-23 19:40:00|8312.2|8287.2|8310.6|8285.6|8313.1|8288.1|8310|8285|134
1671824700000|2022-12-23 19:45:00|8310.5|8285.5|8310.9|8285.9|8311.3|8286.3|8310.4|8285.4|27
1671825000000|2022-12-23 19:50:00|8310.8|8285.8|8310.6|8285.6|8310.9|8285.9|8310.2|8285.2|28
1671825300000|2022-12-23 19:55:00|8305.3|8280.3|8310.2|8282.8|8312.2|8283.2|8305.3|8280.3|49
1671825600000|2022-12-23 20:00:00|8310|8282.9|8310.4|8283|8310.4|8283.2|8309.9|8282.9|11
1671825900000|2022-12-23 20:05:00|8310.5|8282.8|8311.3|8282.3|8311.4|8282.8|8310.5|8282.2|19
1671826200000|2022-12-23 20:10:00|8311.4|8282.4|8311.9|8282.9|8311.9|8282.9|8311.4|8282.4|28
1671826500000|2022-12-23 20:15:00|8311.8|8282.8|8311.9|8282.9|8312|8283|8311.7|8282.7|12
1671826800000|2022-12-23 20:20:00|8312|8283|8311.9|8282.9|8312|8283|8311.7|8282.7|21
1671827100000|2022-12-23 20:25:00|8311.8|8282.8|8312.1|8283.1|8312.1|8283.1|8311.8|8282.8|12
1671827400000|2022-12-23 20:30:00|8312|8283|8311.9|8282.9|8312|8283|8311.9|8282.9|10
1671827700000|2022-12-23 20:35:00|8311.8|8282.8|8312|8283|8312|8283|8311.8|8282.8|3
1671828000000|2022-12-23 20:40:00|8311.7|8282.7|8311|8282|8311.7|8282.7|8311|8282|8
1671828300000|2022-12-23 20:45:00|8311.3|8282.3|8311.8|8282.8|8311.9|8282.9|8311.3|8282.3|37
1671828600000|2022-12-23 20:50:00|8311.9|8282.9|8307.5|8278.5|8312.3|8283.3|8307.5|8278.5|109
1671828900000|2022-12-23 20:55:00|8309.8|8280.8|8309.4|8280.4|8309.8|8280.8|8308.9|8279.9|46
1672101000000|2022-12-27 00:30:00|8308.7|8279.7|8308.7|8279.7|8308.7|8279.7|8308.7|8279.7|1
1672102800000|2022-12-27 01:00:00|8301.5|8276.5|8301.4|8276.4|8301.5|8276.5|8301.4|8276.4|2
1672103100000|2022-12-27 01:05:00|8301.3|8276.3|8301.4|8276.4|8301.4|8276.4|8301.2|8276.2|4
1672103400000|2022-12-27 01:10:00|8301.5|8276.5|8301.5|8276.5|8301.5|8276.5|8301.5|8276.5|1
1672103700000|2022-12-27 01:15:00|8301.3|8276.3|8301.5|8276.5|8301.6|8276.6|8301.1|8276.1|5
1672104600000|2022-12-27 01:30:00|8301.3|8276.3|8301.4|8276.4|8301.4|8276.4|8301.3|8276.3|2
1672104900000|2022-12-27 01:35:00|8301.3|8276.3|8301.4|8276.4|8301.4|8276.4|8301.3|8276.3|2
1672105500000|2022-12-27 01:45:00|8301.3|8276.3|8301.3|8276.3|8301.3|8276.3|8301.3|8276.3|1
1672105800000|2022-12-27 01:50:00|8300.2|8275.2|8300.1|8271.7|8300.2|8275.2|8298.4|8271.7|36
1672106100000|2022-12-27 01:55:00|8300.2|8271.6|8300.2|8271.6|8300.2|8271.6|8300.2|8271.6|2
1672106400000|2022-12-27 02:00:00|8297.1|8268.3|8297.1|8268.1|8297.1|8268.3|8297|8268|6
1672106700000|2022-12-27 02:05:00|8297|8268|8296.4|8267.4|8297.2|8268.2|8295.9|8266.9|61
1672107000000|2022-12-27 02:10:00|8296.3|8267.3|8297|8268|8297.1|8268.1|8296.2|8267.2|20
1672107300000|2022-12-27 02:15:00|8296.9|8267.9|8297.6|8268.6|8297.6|8268.6|8296.9|8267.9|10
1672107600000|2022-12-27 02:20:00|8297.7|8268.7|8298.1|8269.1|8298.2|8269.2|8297.7|8268.7|3
1672107900000|2022-12-27 02:25:00|8298.2|8269.2|8302.2|8273.2|8307.3|8278.3|8298.1|8269.1|56
1672108200000|2022-12-27 02:30:00|8302.1|8273.1|8302.2|8273.2|8302.2|8273.2|8302.1|8273.1|4
1672108500000|2022-12-27 02:35:00|8302.1|8273.1|8302.1|8273.1|8302.3|8273.3|8302.1|8273.1|5
1672108800000|2022-12-27 02:40:00|8302|8273|8302|8273|8302.1|8273.1|8302|8273|9
1672109400000|2022-12-27 02:50:00|8302.1|8273.1|8302|8273|8302.1|8273.1|8302|8273|4
1672109700000|2022-12-27 02:55:00|8302.7|8273.7|8302.1|8273.1|8303.3|8274.3|8302|8273|15
1672110000000|2022-12-27 03:00:00|8301|8272|8295.9|8270.9|8301|8274.1|8295.4|8268.5|111
1672110300000|2022-12-27 03:05:00|8296.3|8271.3|8296.2|8271.2|8296.4|8271.4|8294.3|8269.3|57
1672110600000|2022-12-27 03:10:00|8296.1|8271.1|8295.6|8270.6|8297.2|8272.2|8295.1|8270.1|30
1672110900000|2022-12-27 03:15:00|8295.7|8270.7|8295.8|8270.8|8296.7|8271.7|8295.4|8270.4|109
1672111200000|2022-12-27 03:20:00|8296.3|8271.3|8295.5|8270.5|8296.4|8271.4|8295.3|8270.3|98
1672111500000|2022-12-27 03:25:00|8295.6|8270.6|8300.2|8275.2|8301.8|8276.8|8294.2|8269.2|163
1672111800000|2022-12-27 03:30:00|8300.4|8275.4|8301.4|8276.4|8302.7|8277.7|8298.9|8273.9|445
1672112100000|2022-12-27 03:35:00|8301.3|8276.3|8301.3|8276.3|8303.4|8278.4|8300.2|8275.2|260
1672112400000|2022-12-27 03:40:00|8301.1|8276.1|8299.7|8274.7|8301.1|8276.1|8299.3|8274.3|97
1672112700000|2022-12-27 03:45:00|8299.6|8274.6|8296.1|8281.1|8300.1|8281.5|8294.5|8274.6|86
1672113000000|2022-12-27 03:50:00|8296|8281|8295.1|8280.1|8296|8281|8294.8|8279.8|71
1672113300000|2022-12-27 03:55:00|8295.2|8280.2|8297.2|8282.2|8298.1|8283.1|8295.1|8280.1|76
1672113600000|2022-12-27 04:00:00|8297.3|8282.3|8296.5|8281.5|8297.4|8282.4|8296.5|8281.5|54
1672113900000|2022-12-27 04:05:00|8296.6|8281.6|8298.7|8283.7|8299.6|8284.6|8296.6|8281.6|85
1672114200000|2022-12-27 04:10:00|8298.8|8283.8|8299.2|8284.2|8300|8285|8298.5|8283.5|90
1672114500000|2022-12-27 04:15:00|8299.3|8284.3|8300.3|8285.3|8300.4|8285.4|8299.3|8284.3|18
1672114800000|2022-12-27 04:20:00|8300.4|8285.4|8300.4|8285.4|8300.8|8285.8|8300.1|8285.1|33
1672115100000|2022-12-27 04:25:00|8300.5|8285.5|8300.1|8285.1|8300.5|8285.5|8300.1|8285.1|9
1672115400000|2022-12-27 04:30:00|8300|8285|8300.2|8285.2|8300.7|8285.7|8300|8285|27
1672115700000|2022-12-27 04:35:00|8300.1|8285.1|8299.8|8284.8|8300.3|8285.3|8299.7|8284.7|29
1672116000000|2022-12-27 04:40:00|8299.9|8284.9|8299.7|8284.7|8300.2|8285.2|8299.3|8284.3|33
1672116300000|2022-12-27 04:45:00|8299.8|8284.8|8299.3|8284.3|8300.3|8285.3|8298.1|8283.1|56
1672116600000|2022-12-27 04:50:00|8299.2|8284.2|8299.1|8284.1|8303.9|8284.2|8298.1|8278.4|54
1672116900000|2022-12-27 04:55:00|8299|8284|8303.9|8278.9|8304.5|8284.1|8299|8278.9|36
1672117200000|2022-12-27 05:00:00|8303.8|8278.8|8302.7|8277.7|8303.8|8278.8|8302.5|8277.5|62
1672117500000|2022-12-27 05:05:00|8302.6|8277.6|8303.1|8278.1|8303.7|8284|8297.8|8277.5|57
1672117800000|2022-12-27 05:10:00|8303|8278|8298|8283|8303.3|8283.3|8298|8277.5|58
1672118100000|2022-12-27 05:15:00|8298.1|8283.1|8298|8283|8298.4|8283.4|8297.5|8282.5|49
1672118400000|2022-12-27 05:20:00|8298.1|8283.1|8303.1|8278.1|8303.4|8283.8|8298|8278.1|71
1672118700000|2022-12-27 05:25:00|8303|8278|8298.5|8283.5|8303.6|8283.5|8298.4|8277.8|44
1672119000000|2022-12-27 05:30:00|8298.4|8283.4|8298.9|8283.9|8299|8284|8298.3|8283.3|47
1672119300000|2022-12-27 05:35:00|8298.8|8283.8|8298.8|8283.8|8298.8|8283.8|8298.5|8283.5|26
1672119600000|2022-12-27 05:40:00|8298.7|8283.7|8305.5|8280.5|8305.6|8285.9|8298.7|8279.7|58
1672119900000|2022-12-27 05:45:00|8305.6|8280.6|8301.9|8286.9|8306.4|8286.9|8301.1|8280.5|67
1672120200000|2022-12-27 05:50:00|8301.8|8286.8|8307.6|8282.6|8308.2|8287.2|8301.8|8282|34
1672120500000|2022-12-27 05:55:00|8307.5|8282.5|8307.3|8282.3|8307.7|8282.7|8306.5|8281.5|42
1672120800000|2022-12-27 06:00:00|8307.4|8282.4|8303|8288|8307.7|8288|8302.3|8282|44
1672121100000|2022-12-27 06:05:00|8303.1|8288.1|8302.8|8287.8|8309|8288.4|8302.8|8283.1|46
1672121400000|2022-12-27 06:10:00|8302.9|8287.9|8302.9|8287.9|8303.2|8288.2|8302.4|8287.4|29
1672121700000|2022-12-27 06:15:00|8307.8|8282.8|8307.7|8282.7|8308|8283|8307.6|8282.6|22
1672122000000|2022-12-27 06:20:00|8307.8|8282.8|8303.5|8288.5|8308.2|8288.5|8302.7|8282.8|51
1672122300000|2022-12-27 06:25:00|8303.6|8288.6|8304.4|8289.4|8304.4|8289.4|8303.3|8288.3|90
1672122600000|2022-12-27 06:30:00|8304.3|8289.3|8304.5|8289.5|8304.8|8289.8|8303.9|8288.9|41
1672122900000|2022-12-27 06:35:00|8304.7|8289.7|8304.4|8289.4|8305.1|8290.1|8303.8|8288.8|35
1672123200000|2022-12-27 06:40:00|8304.5|8289.5|8304.7|8289.7|8305.3|8290.3|8304.3|8289.3|50
1672123500000|2022-12-27 06:45:00|8304.6|8289.6|8303.4|8288.4|8304.6|8289.6|8302.8|8287.8|38
1672123800000|2022-12-27 06:50:00|8303.5|8288.5|8303|8288|8303.6|8288.6|8303|8288|30
1672124100000|2022-12-27 06:55:00|8302.9|8287.9|8302.8|8287.8|8303.5|8288.5|8302.7|8287.7|59
1672124400000|2022-12-27 07:00:00|8302.9|8287.9|8303|8288|8303.3|8288.3|8302.6|8287.6|24
1672124700000|2022-12-27 07:05:00|8303.1|8288.1|8303.1|8288.1|8303.2|8288.2|8303|8288|15
1672125000000|2022-12-27 07:10:00|8303|8288|8303.9|8288.9|8303.9|8288.9|8303|8288|33
1672125300000|2022-12-27 07:15:00|8304.3|8289.3|8309.2|8284.2|8309.4|8289.5|8304|8283.8|47
1672125600000|2022-12-27 07:20:00|8309.1|8284.1|8305.4|8290.4|8309.1|8290.4|8303.7|8283.9|31
1672125900000|2022-12-27 07:25:00|8305.3|8290.3|8305|8290|8305.6|8290.6|8304.5|8289.5|37
1672126200000|2022-12-27 07:30:00|8304.9|8289.9|8306.1|8291.1|8306.1|8291.1|8304.8|8289.8|47
1672126500000|2022-12-27 07:35:00|8306.2|8291.2|8305.6|8290.6|8310.9|8291.2|8305.1|8285.5|42
1672126800000|2022-12-27 07:40:00|8305.7|8290.7|8311|8286|8311.3|8291.3|8305.7|8285.6|51
1672127100000|2022-12-27 07:45:00|8310.9|8285.9|8311|8286|8311.3|8291|8305.6|8285.6|36
1672127400000|2022-12-27 07:50:00|8311.2|8286.2|8310.9|8285.9|8311.2|8291|8304.9|8285|51
1672127700000|2022-12-27 07:55:00|8311|8286|8311.6|8286.6|8311.7|8286.7|8310.9|8285.9|46
1672128000000|2022-12-27 08:00:00|8311.7|8286.7|8306.3|8291.3|8312.8|8292.9|8306.2|8286.5|86
1672128300000|2022-12-27 08:05:00|8306.2|8291.2|8305.9|8290.9|8306.8|8291.8|8305.2|8290.2|50
1672128600000|2022-12-27 08:10:00|8306|8291|8306.1|8291.1|8306.4|8291.4|8305.6|8290.6|24
1672128900000|2022-12-27 08:15:00|8306|8291|8305.7|8290.7|8306.2|8291.2|8305.6|8290.6|36
1672129200000|2022-12-27 08:20:00|8305.8|8290.8|8305|8290|8305.8|8290.8|8304.6|8289.6|57
1672129500000|2022-12-27 08:25:00|8304.9|8289.9|8305|8290|8305.1|8290.1|8304.9|8289.9|16
1672129800000|2022-12-27 08:30:00|8304.3|8289.3|8304.3|8289.3|8305.1|8290.1|8304.3|8289.3|20
1672130100000|2022-12-27 08:35:00|8304.2|8289.2|8303.9|8288.9|8304.5|8289.5|8303.4|8288.4|35
1672130400000|2022-12-27 08:40:00|8304|8289|8304|8289|8304.3|8289.3|8303.6|8288.6|37
1672130700000|2022-12-27 08:45:00|8304.1|8289.1|8304.6|8289.6|8305.2|8290.2|8304.1|8289.1|36
1672131000000|2022-12-27 08:50:00|8304.5|8289.5|8304.6|8289.6|8304.7|8289.7|8304|8289|27
1672131300000|2022-12-27 08:55:00|8304.7|8289.7|8305.6|8290.6|8305.8|8290.8|8304.7|8289.7|60
1672131600000|2022-12-27 09:00:00|8305.7|8290.7|8308|8293|8312|8293|8305.6|8286.4|47
1672131900000|2022-12-27 09:05:00|8307.9|8292.9|8312.8|8287.8|8312.8|8293.3|8307.5|8287.4|48
1672132200000|2022-12-27 09:10:00|8312.7|8287.7|8312.7|8287.7|8312.8|8287.8|8312.3|8287.3|30
1672132500000|2022-12-27 09:15:00|8312.6|8287.6|8312.9|8287.9|8312.9|8287.9|8312.6|8287.6|36
1672132800000|2022-12-27 09:20:00|8313|8288|8308.3|8293.3|8313|8293.6|8307.7|8288|44
1672133100000|2022-12-27 09:25:00|8308.1|8293.1|8307.3|8292.3|8308.3|8293.3|8307.2|8292.2|38
1672133400000|2022-12-27 09:30:00|8307.4|8292.4|8313|8288|8313.2|8292.4|8306.8|8286.9|41
1672133700000|2022-12-27 09:35:00|8313.1|8288.1|8313.9|8288.9|8314|8294.3|8308.3|8288.1|27
1672134000000|2022-12-27 09:40:00|8314|8289|8313.6|8288.6|8314|8289|8313.4|8288.4|20
1672134300000|2022-12-27 09:45:00|8313.7|8288.7|8309.8|8294.8|8314.8|8294.8|8309.6|8288.6|19
1672134600000|2022-12-27 09:50:00|8309.9|8294.9|8316.5|8291.5|8316.6|8296.7|8309.8|8291.5|32
1672134900000|2022-12-27 09:55:00|8316.6|8291.6|8314.9|8289.9|8316.6|8295.8|8310.1|8289.7|49
1672135200000|2022-12-27 10:00:00|8315|8290|8317|8292|8317.8|8292.8|8313.7|8288.7|48
1672135500000|2022-12-27 10:05:00|8317.1|8292.1|8315.1|8290.1|8317.1|8292.1|8315.1|8290.1|48
1672136400000|2022-12-27 10:20:00|8315.7|8290.7|8316.6|8291.6|8316.8|8291.8|8315.7|8290.7|53
1672136700000|2022-12-27 10:25:00|8316.5|8291.5|8315.9|8290.9|8316.5|8291.5|8315.6|8290.6|81
1672137000000|2022-12-27 10:30:00|8316|8291|8315.5|8290.5|8316.1|8291.1|8315.5|8290.5|54
1672137300000|2022-12-27 10:35:00|8315.6|8290.6|8316.4|8291.4|8317.3|8292.3|8315.6|8290.6|41
1672137600000|2022-12-27 10:40:00|8316.5|8291.5|8315.9|8290.9|8316.8|8291.8|8315.6|8290.6|51
1672137900000|2022-12-27 10:45:00|8315.7|8290.7|8316.1|8291.1|8316.4|8291.4|8315.7|8290.7|37
1672138200000|2022-12-27 10:50:00|8316.2|8291.2|8316.3|8291.3|8316.4|8291.4|8316|8291|37
1672138500000|2022-12-27 10:55:00|8316.4|8291.4|8316.4|8291.4|8316.5|8291.5|8316.2|8291.2|43
1672138800000|2022-12-27 11:00:00|8316.3|8291.3|8314.1|8289.1|8316.5|8291.5|8314|8289|74
1672139100000|2022-12-27 11:05:00|8314.2|8289.2|8314.3|8289.3|8314.4|8289.4|8313.1|8288.1|115
1672139400000|2022-12-27 11:10:00|8314.5|8289.5|8314.7|8289.7|8315|8290|8314.5|8289.5|75
1672139700000|2022-12-27 11:15:00|8314.8|8289.8|8314.6|8289.6|8314.8|8289.8|8314.5|8289.5|41
1672140000000|2022-12-27 11:20:00|8314.7|8289.7|8314.3|8289.3|8314.7|8289.7|8313.6|8288.6|58
1672140300000|2022-12-27 11:25:00|8314.2|8289.2|8314.6|8289.6|8314.8|8289.8|8314.2|8289.2|41
1672140600000|2022-12-27 11:30:00|8314.8|8289.8|8315.7|8290.7|8315.8|8290.8|8314.8|8289.8|16
1672140900000|2022-12-27 11:35:00|8315.6|8290.6|8316.1|8291.1|8316.3|8291.3|8315.6|8290.6|31
1672141200000|2022-12-27 11:40:00|8316.2|8291.2|8315.9|8290.9|8316.2|8291.2|8315.9|8290.9|8
1672141800000|2022-12-27 11:50:00|8315.8|8290.8|8318.2|8293.2|8318.2|8293.2|8315.7|8290.7|46
1672142100000|2022-12-27 11:55:00|8318.3|8293.3|8319.9|8294.9|8320|8295|8318.2|8293.2|24
1672142400000|2022-12-27 12:00:00|8320|8295|8321.4|8296.4|8321.5|8296.5|8320|8295|48
1672142700000|2022-12-27 12:05:00|8321.5|8296.5|8322.2|8297.2|8322.2|8297.2|8321.4|8296.4|18
1672143000000|2022-12-27 12:10:00|8322.3|8297.3|8322.1|8297.1|8322.3|8297.3|8322|8297|13
1672143300000|2022-12-27 12:15:00|8322.2|8297.2|8322|8297|8322.2|8297.2|8322|8297|28
1672143600000|2022-12-27 12:20:00|8322.1|8297.1|8322|8297|8322.2|8297.2|8321.9|8296.9|44
1672143900000|2022-12-27 12:25:00|8322.1|8297.1|8322.3|8297.3|8322.3|8297.3|8321.9|8296.9|34
1672144200000|2022-12-27 12:30:00|8322.2|8297.2|8321|8296|8322.2|8297.2|8320.7|8295.7|30
1672144500000|2022-12-27 12:35:00|8320.9|8295.9|8320.9|8295.9|8321|8296|8320.8|8295.8|11
1672144800000|2022-12-27 12:40:00|8320.8|8295.8|8321.1|8296.1|8321.1|8296.1|8320.8|8295.8|4
1672145100000|2022-12-27 12:45:00|8321|8296|8321.4|8296.4|8321.5|8296.5|8320.8|8295.8|14
1672145400000|2022-12-27 12:50:00|8321.3|8296.3|8321.3|8296.3|8321.4|8296.4|8321.1|8296.1|6
1672145700000|2022-12-27 12:55:00|8321.4|8296.4|8321.3|8296.3|8321.4|8296.4|8321.3|8296.3|2
1672146000000|2022-12-27 13:00:00|8321.2|8296.2|8321.4|8296.4|8321.7|8296.7|8321.2|8296.2|31
1672146300000|2022-12-27 13:05:00|8321.3|8296.3|8321.3|8296.3|8321.4|8296.4|8320.9|8295.9|11
1672146600000|2022-12-27 13:10:00|8321.4|8296.4|8320.8|8295.8|8321.4|8296.4|8320.8|8295.8|20
1672146900000|2022-12-27 13:15:00|8320.9|8295.9|8317.2|8292.2|8320.9|8295.9|8317|8292|45
1672147200000|2022-12-27 13:20:00|8317.1|8292.1|8315.8|8290.8|8317.1|8292.1|8315.5|8290.5|36
1672147500000|2022-12-27 13:25:00|8315.9|8290.9|8316.4|8291.4|8317.3|8292.3|8315.8|8290.8|51
1672147800000|2022-12-27 13:30:00|8316.3|8291.3|8313.2|8288.2|8317.6|8292.6|8313.2|8288.2|85
1672148100000|2022-12-27 13:35:00|8313.1|8288.1|8311.2|8286.2|8313.1|8288.1|8311.2|8286.2|71
1672148400000|2022-12-27 13:40:00|8311.3|8286.3|8311.1|8286.1|8311.4|8286.4|8310.8|8285.8|71
1672148700000|2022-12-27 13:45:00|8311.2|8286.2|8313.5|8288.5|8313.5|8288.5|8311.1|8286.1|84
1672149000000|2022-12-27 13:50:00|8313.4|8288.4|8313.4|8288.4|8313.6|8288.6|8313.4|8288.4|35
1672149300000|2022-12-27 13:55:00|8313.6|8288.6|8315|8290|8315.1|8290.1|8313.6|8288.6|53
1672149600000|2022-12-27 14:00:00|8315.1|8290.1|8314.4|8289.4|8315.2|8290.2|8314.2|8289.2|49
1672149900000|2022-12-27 14:05:00|8314.3|8289.3|8316.3|8291.3|8316.3|8291.3|8314.1|8289.1|49
1672150200000|2022-12-27 14:10:00|8316.4|8291.4|8318|8293|8319.1|8294.1|8316.2|8291.2|130
1672150500000|2022-12-27 14:15:00|8318.1|8293.1|8317.2|8292.2|8318.9|8293.9|8317.2|8292.2|86
1672150800000|2022-12-27 14:20:00|8317.3|8292.3|8316.6|8291.6|8317.3|8292.3|8315.6|8290.6|39
1672151100000|2022-12-27 14:25:00|8316.5|8291.5|8318.1|8293.1|8318.4|8293.4|8316.5|8291.5|59
1672151400000|2022-12-27 14:30:00|8318.2|8293.2|8314.6|8289.6|8318.5|8293.5|8313.7|8288.7|125
1672151700000|2022-12-27 14:35:00|8314.7|8289.7|8311.6|8286.6|8315.2|8290.2|8311.5|8286.5|125
1672152000000|2022-12-27 14:40:00|8311.7|8286.7|8312.1|8287.1|8312.8|8287.8|8311.6|8286.6|71
1672152300000|2022-12-27 14:45:00|8312|8287|8312.5|8287.5|8312.6|8287.6|8312|8287|40
1672152600000|2022-12-27 14:50:00|8312.6|8287.6|8312.5|8287.5|8312.9|8287.9|8312.3|8287.3|73
1672152900000|2022-12-27 14:55:00|8312.4|8287.4|8311.2|8286.2|8312.4|8287.4|8309.9|8284.9|132
1672153200000|2022-12-27 15:00:00|8311.1|8286.1|8310.9|8285.9|8311.4|8286.4|8310.8|8285.8|44
1672153500000|2022-12-27 15:05:00|8311|8286|8310.8|8285.8|8311.2|8286.2|8310.4|8285.4|78
1672153800000|2022-12-27 15:10:00|8310.9|8285.9|8310.9|8285.9|8311.1|8286.1|8310.6|8285.6|53
1672154100000|2022-12-27 15:15:00|8310.8|8285.8|8310.4|8285.4|8310.9|8285.9|8310.4|8285.4|50
1672154400000|2022-12-27 15:20:00|8310.5|8285.5|8310.5|8285.5|8310.7|8285.7|8310.3|8285.3|70
1672154700000|2022-12-27 15:25:00|8310.4|8285.4|8310.8|8285.8|8310.8|8285.8|8310.2|8285.2|21
1672155000000|2022-12-27 15:30:00|8310.7|8285.7|8310.4|8285.4|8311|8286|8310.4|8285.4|35
1672155300000|2022-12-27 15:35:00|8310.3|8285.3|8310.8|8285.8|8310.9|8285.9|8310.3|8285.3|44
1672155600000|2022-12-27 15:40:00|8310.6|8285.6|8310.4|8285.4|8310.6|8285.6|8309.6|8284.6|49
1672155900000|2022-12-27 15:45:00|8310.5|8285.5|8310.3|8285.3|8310.6|8285.6|8309.8|8284.8|40
1672156200000|2022-12-27 15:50:00|8310.4|8285.4|8310.1|8285.1|8310.5|8285.5|8309.9|8284.9|18
1672156500000|2022-12-27 15:55:00|8310.2|8285.2|8311.3|8286.3|8311.4|8286.4|8309.9|8284.9|22
1672156800000|2022-12-27 16:00:00|8311.4|8286.4|8311.5|8286.5|8311.5|8286.5|8311.3|8286.3|6
1672157100000|2022-12-27 16:05:00|8311.4|8286.4|8312.2|8287.2|8312.2|8287.2|8311.2|8286.2|24
1672157400000|2022-12-27 16:10:00|8312|8287|8312.1|8287.1|8312.1|8287.1|8312|8287|16
1672157700000|2022-12-27 16:15:00|8312.2|8287.2|8313.2|8288.2|8313.4|8288.4|8312.1|8287.1|44
1672158000000|2022-12-27 16:20:00|8313.3|8288.3|8313.3|8288.3|8313.7|8288.7|8313|8288|47
1672158300000|2022-12-27 16:25:00|8313.4|8288.4|8313.9|8288.9|8314.2|8289.2|8313.3|8288.3|50
1672158600000|2022-12-27 16:30:00|8314|8289|8314.2|8289.2|8314.3|8289.3|8313.5|8288.5|43
1672158900000|2022-12-27 16:35:00|8314.3|8289.3|8314.3|8289.3|8314.4|8289.4|8314.2|8289.2|13
1672159200000|2022-12-27 16:40:00|8314.4|8289.4|8313.7|8288.7|8314.4|8289.4|8313.6|8288.6|26
1672159500000|2022-12-27 16:45:00|8313.8|8288.8|8313.7|8288.7|8313.9|8288.9|8313.5|8288.5|13
1672159800000|2022-12-27 16:50:00|8313.6|8288.6|8313.5|8288.5|8313.9|8288.9|8313.4|8288.4|28
1672160100000|2022-12-27 16:55:00|8313.4|8288.4|8313.5|8288.5|8313.6|8288.6|8313.4|8288.4|17
1672160400000|2022-12-27 17:00:00|8313.6|8288.6|8312.9|8287.9|8313.6|8288.6|8312.9|8287.9|18
1672160700000|2022-12-27 17:05:00|8312.8|8287.8|8313.2|8288.2|8313.3|8288.3|8312.4|8287.4|31
1672161000000|2022-12-27 17:10:00|8313.3|8288.3|8314|8289|8314.3|8289.3|8313.1|8288.1|19
1672161300000|2022-12-27 17:15:00|8313.9|8288.9|8316|8291|8316|8291|8313.8|8288.8|34
1672161600000|2022-12-27 17:20:00|8316.1|8291.1|8316.8|8291.8|8317.1|8292.1|8315.9|8290.9|55
1672161900000|2022-12-27 17:25:00|8316.4|8291.4|8316.6|8291.6|8316.6|8291.6|8316.3|8291.3|39
1672162200000|2022-12-27 17:30:00|8316.5|8291.5|8315.9|8290.9|8316.8|8291.8|8315.9|8290.9|29
1672162500000|2022-12-27 17:35:00|8315.8|8290.8|8320.8|8295.8|8321|8296|8315.8|8290.8|92
1672162800000|2022-12-27 17:40:00|8320.7|8295.7|8320|8295|8321.3|8296.3|8319.3|8294.3|97
1672163100000|2022-12-27 17:45:00|8319.8|8294.8|8319.2|8294.2|8320.2|8295.2|8319.2|8294.2|28
1672163400000|2022-12-27 17:50:00|8319.1|8294.1|8318.9|8293.9|8319.6|8294.6|8318.4|8293.4|37
1672163700000|2022-12-27 17:55:00|8319|8294|8318.3|8293.3|8319.3|8294.3|8318.1|8293.1|81
1672164000000|2022-12-27 18:00:00|8318|8293|8316.4|8291.4|8318|8293|8316.2|8291.2|299
1672164300000|2022-12-27 18:05:00|8316.6|8291.6|8316.9|8291.9|8317.3|8292.3|8316.5|8291.5|419
1672164600000|2022-12-27 18:10:00|8316.8|8291.8|8315.7|8290.7|8317.2|8292.2|8315.6|8290.6|74
1672164900000|2022-12-27 18:15:00|8315.6|8290.6|8315.9|8290.9|8316.1|8291.1|8315.6|8290.6|17
1672165200000|2022-12-27 18:20:00|8315.8|8290.8|8316.7|8291.7|8316.9|8291.9|8315.8|8290.8|89
1672165500000|2022-12-27 18:25:00|8316.6|8291.6|8314.4|8289.4|8316.8|8291.8|8314.4|8289.4|66
1672165800000|2022-12-27 18:30:00|8314.5|8289.5|8313.7|8288.7|8314.6|8289.6|8313.7|8288.7|22
1672166100000|2022-12-27 18:35:00|8313.6|8288.6|8313.1|8288.1|8314.2|8289.2|8312.9|8287.9|358
1672166400000|2022-12-27 18:40:00|8313|8288|8314.1|8289.1|8314.1|8289.1|8312.8|8287.8|362
1672166700000|2022-12-27 18:45:00|8314.2|8289.2|8314.2|8289.2|8314.3|8289.3|8313.8|8288.8|35
1672167000000|2022-12-27 18:50:00|8314.1|8289.1|8314|8289|8314.2|8289.2|8313.8|8288.8|23
1672167300000|2022-12-27 18:55:00|8314.1|8289.1|8313.4|8288.4|8314.2|8289.2|8313.4|8288.4|25
1672167600000|2022-12-27 19:00:00|8313.5|8288.5|8313.4|8288.4|8313.7|8288.7|8313.3|8288.3|172
1672167900000|2022-12-27 19:05:00|8313.5|8288.5|8313.4|8288.4|8313.7|8288.7|8313.2|8288.2|504
1672168200000|2022-12-27 19:10:00|8313.5|8288.5|8313.6|8288.6|8313.9|8288.9|8313.2|8288.2|478
1672168500000|2022-12-27 19:15:00|8313.5|8288.5|8313.8|8288.8|8313.9|8288.9|8313.4|8288.4|385
1672168800000|2022-12-27 19:20:00|8313.7|8288.7|8313.5|8288.5|8314.2|8289.2|8313.3|8288.3|187
1672169100000|2022-12-27 19:25:00|8313.4|8288.4|8313.6|8288.6|8314|8289|8313.4|8288.4|327
1672169400000|2022-12-27 19:30:00|8313.5|8288.5|8313.3|8288.3|8313.7|8288.7|8313.1|8288.1|89
1672169700000|2022-12-27 19:35:00|8313.2|8288.2|8314|8289|8314|8289|8313.1|8288.1|201
1672170000000|2022-12-27 19:40:00|8313.9|8288.9|8313.8|8288.8|8314|8289|8313.7|8288.7|10
1672170300000|2022-12-27 19:45:00|8314|8289|8313.9|8288.9|8314.3|8289.3|8313.8|8288.8|28
1672170600000|2022-12-27 19:50:00|8314|8289|8314.1|8289.1|8314.1|8289.1|8313.8|8288.8|18
1672170900000|2022-12-27 19:55:00|8314|8289|8314|8289|8314.2|8289.2|8313.9|8288.9|41
1672171200000|2022-12-27 20:00:00|8314.1|8289.1|8314|8289|8314.2|8289.2|8313.9|8288.9|24
1672171500000|2022-12-27 20:05:00|8314.1|8289.1|8314.1|8289.1|8314.2|8289.2|8313.9|8288.9|17
1672171800000|2022-12-27 20:10:00|8314|8289|8314|8289|8314|8289|8313.9|8288.9|5
1672172700000|2022-12-27 20:25:00|8313.9|8288.9|8313.8|8288.8|8314.2|8289.2|8313.8|8288.8|13
1672173000000|2022-12-27 20:30:00|8313.7|8288.7|8312.9|8287.9|8313.7|8288.7|8312.8|8287.8|34
1672173300000|2022-12-27 20:35:00|8312.8|8287.8|8314.2|8289.2|8318.3|8293.3|8312.8|8287|144
1672173600000|2022-12-27 20:40:00|8314.3|8289.3|8312.6|8287.6|8314.4|8289.4|8312.6|8287.6|43
1672173900000|2022-12-27 20:45:00|8312.7|8287.7|8312.5|8287.5|8312.8|8287.8|8312.5|8287.5|26
1672174200000|2022-12-27 20:50:00|8312.4|8287.4|8312.5|8287.5|8312.6|8287.6|8312.4|8287.4|7
1672174500000|2022-12-27 20:55:00|8312.4|8287.4|8312.4|8287.4|8312.6|8287.6|8312.3|8287.3|14
1672187400000|2022-12-28 00:30:00|8316.5|8287.5|8316.5|8287.5|8316.5|8287.5|8316.5|8287.5|1
1672189200000|2022-12-28 01:00:00|8306.6|8277.6|8308|8283|8311|8285.7|8305.1|8277.6|85
1672189500000|2022-12-28 01:05:00|8308.1|8283.1|8309.5|8284.5|8312.2|8287.2|8305.1|8280.1|94
1672189800000|2022-12-28 01:10:00|8306.1|8280.9|8306.9|8281.9|8309.9|8284.9|8305.1|8280.1|34
1672190100000|2022-12-28 01:15:00|8306.6|8281.2|8305.8|8280.8|8308|8283|8305|8280|6
1672190400000|2022-12-28 01:20:00|8306.5|8281.5|8305|8280|8307.3|8282.3|8305|8280|8
1672190700000|2022-12-28 01:25:00|8304.9|8279.9|8305|8280|8305|8280|8304.9|8279.9|2
1672192200000|2022-12-28 01:50:00|8305.4|8280.4|8305.9|8280.9|8305.9|8280.9|8305.4|8280.4|9
1672192500000|2022-12-28 01:55:00|8305.8|8280.8|8305.8|8280.8|8305.9|8280.9|8305.8|8280.8|9
1672192800000|2022-12-28 02:00:00|8305.7|8280.7|8305.5|8280.5|8305.7|8280.7|8305.5|8280.5|7
1672193100000|2022-12-28 02:05:00|8305.6|8280.6|8305.6|8280.6|8305.6|8280.6|8305.6|8280.6|1
1672193400000|2022-12-28 02:10:00|8305.9|8280.9|8306.3|8281.3|8306.3|8281.3|8305.9|8280.9|5
1672194000000|2022-12-28 02:20:00|8306.9|8281.9|8308.8|8283.8|8308.9|8283.9|8306.9|8281.9|27
1672194600000|2022-12-28 02:30:00|8308.3|8283.3|8307.6|8282.6|8308.3|8283.3|8307.5|8282.5|23
1672194900000|2022-12-28 02:35:00|8307.5|8282.5|8308.8|8283.8|8308.9|8283.9|8307.5|8282.5|11
1672196100000|2022-12-28 02:55:00|8309.1|8284.1|8308|8283|8309.2|8284.2|8308|8283|6
1672196400000|2022-12-28 03:00:00|8308.1|8283.1|8309.3|8284.3|8309.5|8284.5|8308|8283|77
1672196700000|2022-12-28 03:05:00|8309.4|8284.4|8309.2|8284.2|8309.6|8284.6|8308.9|8283.9|32
1672197000000|2022-12-28 03:10:00|8309.3|8284.3|8307.6|8282.6|8309.3|8284.3|8306.7|8281.7|46
1672197300000|2022-12-28 03:15:00|8307.5|8282.5|8309|8284|8309|8284|8306.6|8281.6|37
1672197600000|2022-12-28 03:20:00|8310.1|8285.1|8310.1|8285.1|8310.7|8285.7|8310.1|8285.1|15
1672197900000|2022-12-28 03:25:00|8310.2|8285.2|8310.3|8285.3|8312.1|8287.1|8310.2|8285.2|39
1672198200000|2022-12-28 03:30:00|8310.2|8285.2|8311.2|8286.2|8313.4|8288.4|8309|8284|305
1672198500000|2022-12-28 03:35:00|8311.1|8286.1|8312.4|8287.4|8312.7|8287.7|8311.1|8286.1|85
1672198800000|2022-12-28 03:40:00|8312.5|8287.5|8312.2|8287.2|8313.2|8288.2|8312.1|8287.1|99
1672199100000|2022-12-28 03:45:00|8312.3|8287.3|8311.3|8286.3|8312.4|8287.4|8310.9|8285.9|46
1672199400000|2022-12-28 03:50:00|8311.4|8286.4|8307.2|8292.2|8312.4|8292.3|8306.9|8286.2|59
1672199700000|2022-12-28 03:55:00|8307.3|8292.3|8307.5|8292.5|8307.7|8292.7|8307.2|8292.2|42
1672200000000|2022-12-28 04:00:00|8307.6|8292.6|8308.3|8293.3|8308.3|8293.3|8307.3|8292.3|35
1672200300000|2022-12-28 04:05:00|8308.4|8293.4|8308.9|8293.9|8309.1|8294.1|8308.3|8293.3|29
1672200600000|2022-12-28 04:10:00|8308.8|8293.8|8309.4|8294.4|8309.7|8294.7|8308.7|8293.7|94
1672200900000|2022-12-28 04:15:00|8309.5|8294.5|8309.6|8294.6|8310.2|8295.2|8308.7|8293.7|39
1672201200000|2022-12-28 04:20:00|8309.5|8294.5|8309.6|8294.6|8309.7|8294.7|8309|8294|34
1672201500000|2022-12-28 04:25:00|8309.5|8294.5|8308.6|8293.6|8309.6|8294.6|8308.2|8293.2|52
1672201800000|2022-12-28 04:30:00|8308.5|8293.5|8314.1|8289.1|8314.2|8293.6|8308.4|8288.4|46
1672202100000|2022-12-28 04:35:00|8314.2|8289.2|8309.1|8294.1|8314.2|8294.4|8309|8289.2|26
1672202400000|2022-12-28 04:40:00|8309|8294|8309|8294|8309.1|8294.1|8309|8294|9
1672202700000|2022-12-28 04:45:00|8308.9|8293.9|8309.4|8294.4|8309.4|8294.4|8308.9|8293.9|13
1672203000000|2022-12-28 04:50:00|8309.3|8294.3|8314.2|8289.2|8314.4|8294.5|8307.8|8289.1|42
1672203300000|2022-12-28 04:55:00|8314.1|8289.1|8309.2|8294.2|8314.3|8294.6|8309.1|8289|39
1672203600000|2022-12-28 05:00:00|8309.3|8294.3|8310.2|8295.2|8310.7|8295.7|8309|8294|48
1672203900000|2022-12-28 05:05:00|8310.1|8295.1|8316.6|8291.6|8316.7|8296.3|8309.9|8290.5|67
1672204200000|2022-12-28 05:10:00|8316.5|8291.5|8311.8|8296.8|8316.5|8296.8|8311.3|8291.5|70
1672204500000|2022-12-28 05:15:00|8311.7|8296.7|8314|8299|8314.1|8299.1|8311.5|8296.5|104
1672204800000|2022-12-28 05:20:00|8314.1|8299.1|8312.2|8297.2|8318.4|8299.4|8311.7|8291.9|99
1672205100000|2022-12-28 05:25:00|8312.3|8297.3|8312.8|8297.8|8313.2|8298.2|8312|8297|54
1672205400000|2022-12-28 05:30:00|8312.6|8297.6|8312.8|8297.8|8313|8298|8312.4|8297.4|31
1672205700000|2022-12-28 05:35:00|8312.9|8297.9|8313.2|8298.2|8313.6|8298.6|8312.9|8297.9|35
1672206000000|2022-12-28 05:40:00|8313.3|8298.3|8312.7|8297.7|8313.3|8298.3|8312.6|8297.6|13
1672206300000|2022-12-28 05:45:00|8312.6|8297.6|8311.6|8296.6|8316.7|8297.7|8311.4|8291.7|29
1672206600000|2022-12-28 05:50:00|8311.5|8296.5|8317.6|8292.6|8317.6|8297.8|8311.2|8292.4|93
1672206900000|2022-12-28 05:55:00|8317.5|8292.5|8313.6|8298.6|8318.1|8298.7|8313|8292.4|37
1672207200000|2022-12-28 06:00:00|8313.7|8298.7|8314.1|8299.1|8314.8|8299.8|8313.4|8298.4|65
1672207500000|2022-12-28 06:05:00|8314.4|8299.4|8314.2|8299.2|8314.8|8299.8|8314|8299|62
1672207800000|2022-12-28 06:10:00|8314.1|8299.1|8314.9|8299.9|8314.9|8299.9|8314.1|8299.1|74
1672208100000|2022-12-28 06:15:00|8315.1|8300.1|8314.4|8299.4|8316.3|8301.3|8313.9|8298.9|86
1672208400000|2022-12-28 06:20:00|8314.7|8299.7|8314.8|8299.8|8315.3|8300.3|8313.9|8298.9|150
1672208700000|2022-12-28 06:25:00|8314.7|8299.7|8314.4|8299.4|8314.8|8299.8|8313|8298|127
1672209000000|2022-12-28 06:30:00|8314.5|8299.5|8315|8300|8315|8300|8314|8299|24
1672209300000|2022-12-28 06:35:00|8315.1|8300.1|8314.6|8299.6|8315.1|8300.1|8314.5|8299.5|6
1672209600000|2022-12-28 06:40:00|8314.8|8299.8|8314.9|8299.9|8315.1|8300.1|8314.8|8299.8|6
1672209900000|2022-12-28 06:45:00|8314.8|8299.8|8314.9|8299.9|8314.9|8299.9|8314.6|8299.6|6
1672210200000|2022-12-28 06:50:00|8315|8300|8313.2|8298.2|8315|8300|8313.2|8298.2|30
1672210500000|2022-12-28 06:55:00|8313.3|8298.3|8311.8|8296.8|8314|8299|8311.8|8296.8|24
1672210800000|2022-12-28 07:00:00|8316.4|8291.4|8310.6|8295.6|8316.4|8296.8|8308.9|8289.3|78
1672211100000|2022-12-28 07:05:00|8310.5|8295.5|8316.5|8291.5|8316.7|8296.6|8310.5|8290.7|34
1672211400000|2022-12-28 07:10:00|8316.6|8291.6|8314|8299|8319|8299.4|8311.7|8291.6|72
1672211700000|2022-12-28 07:15:00|8313.9|8298.9|8313.8|8298.8|8314.6|8299.6|8313.7|8298.7|49
1672212000000|2022-12-28 07:20:00|8313.7|8298.7|8312.7|8297.7|8318.4|8298.7|8312.4|8293.2|29
1672212300000|2022-12-28 07:25:00|8312.6|8297.6|8318.3|8293.3|8318.4|8297.9|8312.6|8292.7|13
1672212600000|2022-12-28 07:30:00|8318.4|8293.4|8318.8|8293.8|8319.5|8299.4|8314.4|8293.2|38
1672212900000|2022-12-28 07:35:00|8318.7|8293.7|8319|8294|8319.3|8294.3|8318.7|8293.7|13
1672213200000|2022-12-28 07:40:00|8318.9|8293.9|8318.4|8293.4|8319.2|8294.2|8318.3|8293.3|17
1672213500000|2022-12-28 07:45:00|8318.6|8293.6|8318.4|8293.4|8318.9|8293.9|8318.4|8293.4|24
1672213800000|2022-12-28 07:50:00|8318.5|8293.5|8318.4|8293.4|8318.5|8293.5|8318.2|8293.2|8
1672214100000|2022-12-28 07:55:00|8318.5|8293.5|8317.9|8292.9|8318.6|8293.6|8317.9|8292.9|26
1672214400000|2022-12-28 08:00:00|8318|8293|8317.6|8292.6|8318.3|8293.3|8317.5|8292.5|40
1672214700000|2022-12-28 08:05:00|8317.7|8292.7|8318.2|8293.2|8318.7|8293.7|8317.7|8292.7|42
1672215000000|2022-12-28 08:10:00|8318.3|8293.3|8312.8|8297.8|8318.3|8298.2|8312.7|8292.8|43
1672215300000|2022-12-28 08:15:00|8312.9|8297.9|8312.2|8297.2|8313.2|8298.2|8312|8297|50
1672215600000|2022-12-28 08:20:00|8312.1|8297.1|8311.9|8296.9|8317.3|8297.4|8311.8|8291.9|19
1672215900000|2022-12-28 08:25:00|8311.8|8296.8|8311.5|8296.5|8312.7|8297.7|8311|8296|57
1672216200000|2022-12-28 08:30:00|8311.6|8296.6|8313.6|8298.6|8313.7|8298.7|8311.5|8296.5|83
1672216500000|2022-12-28 08:35:00|8313.5|8298.5|8313.8|8298.8|8313.9|8298.9|8313.2|8298.2|32
1672216800000|2022-12-28 08:40:00|8313.9|8298.9|8312.5|8297.5|8314|8299|8312.5|8297.5|44
1672217100000|2022-12-28 08:45:00|8312.2|8297.2|8311.8|8296.8|8312.5|8297.5|8311.4|8296.4|47
1672217400000|2022-12-28 08:50:00|8311.7|8296.7|8311.5|8296.5|8311.7|8296.7|8311|8296|21
1672217700000|2022-12-28 08:55:00|8311.6|8296.6|8311.4|8296.4|8311.6|8296.6|8311.3|8296.3|7
1672218000000|2022-12-28 09:00:00|8311.7|8296.7|8310.2|8295.2|8315.1|8296.7|8309.7|8289.7|59
1672218300000|2022-12-28 09:05:00|8310.1|8295.1|8308.3|8293.3|8310.2|8295.2|8308.3|8293.3|46
1672218600000|2022-12-28 09:10:00|8308.6|8293.6|8309.1|8294.1|8309.7|8294.7|8308.6|8293.6|58
1672218900000|2022-12-28 09:15:00|8309|8294|8308.9|8293.9|8309.5|8294.5|8307.6|8292.6|81
1672219200000|2022-12-28 09:20:00|8308.8|8293.8|8309.6|8294.6|8309.7|8294.7|8308.2|8293.2|43
1672219500000|2022-12-28 09:25:00|8309.7|8294.7|8310.3|8295.3|8315.6|8295.6|8309.7|8290|51
1672219800000|2022-12-28 09:30:00|8315.2|8290.2|8311.1|8286.1|8315.2|8290.2|8311.1|8286.1|92
1672220100000|2022-12-28 09:35:00|8306|8291|8310.6|8285.6|8310.7|8291.1|8305.6|8285.6|38
1672220400000|2022-12-28 09:40:00|8310.7|8285.7|8311|8286|8311.4|8291.3|8306|8285.6|63
1672220700000|2022-12-28 09:45:00|8310.9|8285.9|8312.3|8287.3|8312.3|8287.3|8310.8|8285.8|39
1672221000000|2022-12-28 09:50:00|8312.2|8287.2|8313.4|8288.4|8313.7|8288.7|8311.9|8286.9|36
1672221300000|2022-12-28 09:55:00|8313.5|8288.5|8314.7|8289.7|8314.9|8289.9|8313.4|8288.4|55
1672221600000|2022-12-28 10:00:00|8314.6|8289.6|8312.9|8287.9|8315.4|8290.4|8312.9|8287.9|43
1672221900000|2022-12-28 10:05:00|8313.2|8288.2|8312.1|8287.1|8313.2|8288.2|8311.9|8286.9|28
1672222200000|2022-12-28 10:10:00|8312.2|8287.2|8311.4|8286.4|8312.6|8287.6|8311.3|8286.3|23
1672222500000|2022-12-28 10:15:00|8311.2|8286.2|8308.9|8283.9|8311.2|8290.7|8305.7|8283.9|42
1672222800000|2022-12-28 10:20:00|8309|8284|8311|8286|8312|8287|8309|8284|56
1672223100000|2022-12-28 10:25:00|8310.9|8285.9|8311.6|8286.6|8311.6|8291.5|8305.3|8285.2|40
1672223400000|2022-12-28 10:30:00|8311.5|8286.5|8310.5|8285.5|8311.8|8286.8|8309.8|8284.8|31
1672223700000|2022-12-28 10:35:00|8310.6|8285.6|8310.7|8285.7|8310.8|8285.8|8310.6|8285.6|14
1672224000000|2022-12-28 10:40:00|8310.8|8285.8|8310.6|8285.6|8310.8|8285.8|8310.1|8285.1|28
1672224300000|2022-12-28 10:45:00|8310.4|8285.4|8310.5|8285.5|8311.2|8286.2|8309.9|8284.9|51
1672224600000|2022-12-28 10:50:00|8310.6|8285.6|8311.3|8286.3|8311.4|8286.4|8310.5|8285.5|37
1672224900000|2022-12-28 10:55:00|8311.5|8286.5|8311.3|8286.3|8312.7|8287.7|8311.3|8286.3|26
1672225200000|2022-12-28 11:00:00|8311.2|8286.2|8311.2|8286.2|8312.1|8287.1|8311|8286|17
1672225500000|2022-12-28 11:05:00|8310.9|8285.9|8310.6|8285.6|8311.2|8286.2|8310.5|8285.5|51
1672225800000|2022-12-28 11:10:00|8310.7|8285.7|8310.6|8285.6|8311.1|8286.1|8310.6|8285.6|20
1672226100000|2022-12-28 11:15:00|8310.7|8285.7|8311.6|8286.6|8311.7|8286.7|8310.6|8285.6|39
1672226400000|2022-12-28 11:20:00|8311.2|8286.2|8311.6|8286.6|8311.6|8286.6|8311.1|8286.1|7
1672226700000|2022-12-28 11:25:00|8311.5|8286.5|8312.2|8287.2|8312.5|8287.5|8311.5|8286.5|41
1672227000000|2022-12-28 11:30:00|8312.1|8287.1|8311.6|8286.6|8312.1|8287.1|8311.5|8286.5|6
1672227300000|2022-12-28 11:35:00|8311.5|8286.5|8312.4|8287.4|8312.5|8287.5|8311.5|8286.5|19
1672227600000|2022-12-28 11:40:00|8311.3|8286.3|8310.7|8285.7|8311.3|8286.3|8310.7|8285.7|5
1672227900000|2022-12-28 11:45:00|8310.5|8285.5|8311|8286|8311|8286|8310.4|8285.4|9
1672228200000|2022-12-28 11:50:00|8310.9|8285.9|8310.2|8285.2|8311|8286|8310.1|8285.1|30
1672228500000|2022-12-28 11:55:00|8310.3|8285.3|8310.7|8285.7|8310.7|8285.7|8310.2|8285.2|12
1672228800000|2022-12-28 12:00:00|8310.6|8285.6|8309.4|8284.4|8310.6|8285.6|8309.2|8284.2|41
1672229100000|2022-12-28 12:05:00|8309.5|8284.5|8310|8285|8310.1|8285.1|8309.5|8284.5|4
1672229400000|2022-12-28 12:10:00|8310.1|8285.1|8310.2|8285.2|8310.2|8285.2|8310|8285|8
1672229700000|2022-12-28 12:15:00|8310.1|8285.1|8309.7|8284.7|8310.2|8285.2|8309.7|8284.7|4
1672230000000|2022-12-28 12:20:00|8309.6|8284.6|8308.7|8283.7|8309.6|8284.6|8308.6|8283.6|6
1672230900000|2022-12-28 12:35:00|8308.8|8283.8|8306.7|8281.7|8308.8|8283.8|8306.7|8281.7|28
1672231200000|2022-12-28 12:40:00|8306.8|8281.8|8307.2|8282.2|8308|8283|8306.8|8281.8|25
1672231500000|2022-12-28 12:45:00|8307.3|8282.3|8308.1|8283.1|8308.1|8283.1|8307.2|8282.2|15
1672231800000|2022-12-28 12:50:00|8308.2|8283.2|8307.9|8282.9|8308.3|8283.3|8307.9|8282.9|15
1672232100000|2022-12-28 12:55:00|8307.8|8282.8|8308.1|8283.1|8308.2|8283.2|8307.8|8282.8|8
1672232400000|2022-12-28 13:00:00|8308|8283|8308.3|8283.3|8308.3|8283.3|8307.6|8282.6|17
1672232700000|2022-12-28 13:05:00|8308.2|8283.2|8308.8|8283.8|8308.9|8283.9|8308.1|8283.1|30
1672233000000|2022-12-28 13:10:00|8308.7|8283.7|8308.6|8283.6|8308.7|8283.7|8308.3|8283.3|18
1672233300000|2022-12-28 13:15:00|8308.5|8283.5|8308.4|8283.4|8308.6|8283.6|8308|8283|30
1672233600000|2022-12-28 13:20:00|8308.5|8283.5|8309|8284|8309|8284|8307.8|8282.8|43
1672233900000|2022-12-28 13:25:00|8309.1|8284.1|8309|8284|8309.1|8284.1|8309|8284|2
1672234200000|2022-12-28 13:30:00|8309.1|8284.1|8308.9|8283.9|8309.3|8284.3|8308.9|8283.9|18
1672234500000|2022-12-28 13:35:00|8308.8|8283.8|8310.1|8285.1|8310.2|8285.2|8308.6|8283.6|24
1672234800000|2022-12-28 13:40:00|8310|8285|8309.8|8284.8|8310.3|8285.3|8309.7|8284.7|13
1672235100000|2022-12-28 13:45:00|8309.9|8284.9|8309.8|8284.8|8309.9|8284.9|8309.7|8284.7|4
1672235400000|2022-12-28 13:50:00|8309.9|8284.9|8309.2|8284.2|8309.9|8289.5|8304.5|8284.2|18
1672235700000|2022-12-28 13:55:00|8309.3|8284.3|8309.5|8284.5|8309.5|8284.5|8308|8283|27
1672236000000|2022-12-28 14:00:00|8309.4|8284.4|8309.4|8284.4|8309.5|8284.5|8309.4|8284.4|5
1672236300000|2022-12-28 14:05:00|8309.5|8284.5|8308.3|8283.3|8309.5|8284.5|8308.2|8283.2|18
1672236600000|2022-12-28 14:10:00|8308.4|8283.4|8308.3|8283.3|8308.6|8283.6|8308.2|8283.2|16
1672236900000|2022-12-28 14:15:00|8308.4|8283.4|8308.1|8283.1|8308.6|8283.6|8307.9|8282.9|111
1672237200000|2022-12-28 14:20:00|8308.2|8283.2|8308.5|8283.5|8308.8|8283.8|8308|8283|32
1672237500000|2022-12-28 14:25:00|8308.7|8283.7|8308.1|8283.1|8310.1|8285.1|8308.1|8283.1|32
1672237800000|2022-12-28 14:30:00|8308.2|8283.2|8307.6|8282.6|8308.7|8283.7|8307.1|8282.1|75
1672238100000|2022-12-28 14:35:00|8307.5|8282.5|8308|8283|8308.1|8283.1|8305.5|8280.5|76
1672238400000|2022-12-28 14:40:00|8308.1|8283.1|8307.5|8282.5|8308.5|8283.5|8307|8282|27
1672238700000|2022-12-28 14:45:00|8307.6|8282.6|8307.5|8282.5|8307.6|8282.6|8307.4|8282.4|12
1672239000000|2022-12-28 14:50:00|8307.6|8282.6|8308.3|8283.3|8308.4|8283.4|8307.5|8282.5|41
1672239300000|2022-12-28 14:55:00|8308.2|8283.2|8310.3|8285.3|8310.4|8285.4|8308.2|8283.2|31
1672239600000|2022-12-28 15:00:00|8310.2|8285.2|8310.1|8285.1|8310.7|8285.7|8309.7|8284.7|32
1672239900000|2022-12-28 15:05:00|8310|8285|8310.8|8285.8|8312|8287|8310|8285|85
1672240200000|2022-12-28 15:10:00|8310.7|8285.7|8309|8284|8310.7|8285.7|8308.8|8283.8|77
1672240500000|2022-12-28 15:15:00|8309.1|8284.1|8309.6|8284.6|8310|8285|8308.9|8283.9|46
1672240800000|2022-12-28 15:20:00|8309.7|8284.7|8309.9|8284.9|8310|8285|8309.5|8284.5|15
1672241100000|2022-12-28 15:25:00|8309.8|8284.8|8309.6|8284.6|8310.3|8285.3|8309.5|8284.5|52
1672241400000|2022-12-28 15:30:00|8309.5|8284.5|8308.7|8283.7|8309.7|8284.7|8308.4|8283.4|24
1672241700000|2022-12-28 15:35:00|8308.8|8283.8|8308.5|8283.5|8308.9|8283.9|8308.4|8283.4|40
1672242000000|2022-12-28 15:40:00|8308.4|8283.4|8306.9|8281.9|8308.5|8283.5|8306.6|8281.6|33
1672242300000|2022-12-28 15:45:00|8307|8282|8308.5|8283.5|8308.9|8283.9|8306.8|8281.8|87
1672242600000|2022-12-28 15:50:00|8308.6|8283.6|8309.7|8284.7|8309.9|8284.9|8308.5|8283.5|52
1672242900000|2022-12-28 15:55:00|8309.8|8284.8|8308.6|8283.6|8309.9|8284.9|8308.4|8283.4|67
1672243200000|2022-12-28 16:00:00|8308.5|8283.5|8303.8|8278.8|8308.6|8283.6|8303.8|8278.8|111
1672243500000|2022-12-28 16:05:00|8303.7|8278.7|8305.1|8280.1|8305.2|8280.2|8303.4|8278.4|54
1672243800000|2022-12-28 16:10:00|8305.2|8280.2|8305.1|8280.1|8305.4|8280.4|8302.4|8277.4|43
1672244100000|2022-12-28 16:15:00|8305|8280|8305.3|8280.3|8305.7|8280.7|8304.7|8279.7|59
1672244400000|2022-12-28 16:20:00|8304.8|8279.8|8305.3|8280.3|8305.3|8280.3|8304.6|8279.6|30
1672244700000|2022-12-28 16:25:00|8305.4|8280.4|8304.9|8279.9|8305.4|8280.4|8304.7|8279.7|27
1672245000000|2022-12-28 16:30:00|8304.7|8279.7|8303.5|8278.5|8304.9|8279.9|8303.4|8278.4|43
1672245300000|2022-12-28 16:35:00|8303.4|8278.4|8301.9|8276.9|8303.8|8278.8|8301.8|8276.8|53
1672245600000|2022-12-28 16:40:00|8301.8|8276.8|8301.6|8276.6|8302.1|8277.1|8301.5|8276.5|30
1672245900000|2022-12-28 16:45:00|8301.7|8276.7|8301.7|8276.7|8302.2|8277.2|8301.6|8276.6|39
1672246200000|2022-12-28 16:50:00|8301.8|8276.8|8304.4|8279.4|8304.9|8279.9|8301.8|8276.8|66
1672246500000|2022-12-28 16:55:00|8304.3|8279.3|8303.8|8278.8|8304.4|8279.4|8303.8|8278.8|11
1672246800000|2022-12-28 17:00:00|8303.9|8278.9|8303.9|8278.9|8304.1|8279.1|8303.8|8278.8|15
1672247100000|2022-12-28 17:05:00|8303.8|8278.8|8304.3|8279.3|8304.3|8279.3|8303.7|8278.7|11
1672247400000|2022-12-28 17:10:00|8304.2|8279.2|8304.8|8279.8|8304.8|8279.8|8304.2|8279.2|5
1672247700000|2022-12-28 17:15:00|8304.9|8279.9|8304.9|8279.9|8305|8280|8304.9|8279.9|3
1672248000000|2022-12-28 17:20:00|8304.8|8279.8|8304.8|8279.8|8304.9|8279.9|8304.8|8279.8|5
1672248300000|2022-12-28 17:25:00|8304.7|8279.7|8304.5|8279.5|8304.7|8279.7|8303.9|8278.9|17
1672248600000|2022-12-28 17:30:00|8304.6|8279.6|8304.7|8279.7|8304.8|8279.8|8304.5|8279.5|13
1672248900000|2022-12-28 17:35:00|8304.6|8279.6|8304.7|8279.7|8304.7|8279.7|8304.6|8279.6|2
1672249200000|2022-12-28 17:40:00|8304.9|8279.9|8304.6|8279.6|8305.6|8280.6|8304.6|8279.6|19
1672249500000|2022-12-28 17:45:00|8304.5|8279.5|8305.1|8280.1|8305.1|8280.1|8304.5|8279.5|10
1672249800000|2022-12-28 17:50:00|8305|8280|8305.2|8280.2|8305.3|8280.3|8305|8280|15
1672250100000|2022-12-28 17:55:00|8305.3|8280.3|8307|8282|8307|8282|8305.1|8280.1|39
1672250400000|2022-12-28 18:00:00|8307.1|8282.1|8311.3|8286.3|8311.3|8286.3|8306.6|8281.6|62
1672250700000|2022-12-28 18:05:00|8311.2|8286.2|8313.4|8288.4|8313.8|8288.8|8310.8|8285.8|49
1672251000000|2022-12-28 18:10:00|8313.5|8288.5|8313.4|8288.4|8314.4|8289.4|8310|8285|110
1672251300000|2022-12-28 18:15:00|8313.3|8288.3|8315.6|8290.6|8315.6|8290.6|8312.8|8287.8|44
1672251600000|2022-12-28 18:20:00|8315.7|8290.7|8315.9|8290.9|8316.6|8291.6|8315.6|8290.6|35
1672251900000|2022-12-28 18:25:00|8314.9|8289.9|8315.5|8290.5|8315.6|8290.6|8314.7|8289.7|35
1672252200000|2022-12-28 18:30:00|8315.6|8290.6|8315.3|8290.3|8315.6|8290.6|8315.3|8290.3|14
1672252500000|2022-12-28 18:35:00|8315.4|8290.4|8315.2|8290.2|8316|8291|8315.1|8290.1|55
1672252800000|2022-12-28 18:40:00|8315.1|8290.1|8314.2|8289.2|8315.2|8290.2|8314.2|8289.2|73
1672253100000|2022-12-28 18:45:00|8314.5|8289.5|8314.1|8289.1|8314.6|8289.6|8314|8289|21
1672253400000|2022-12-28 18:50:00|8314|8289|8314.2|8289.2|8314.2|8289.2|8313.5|8288.5|77
1672253700000|2022-12-28 18:55:00|8313.9|8288.9|8314.2|8289.2|8314.2|8289.2|8313.6|8288.6|29
1672254000000|2022-12-28 19:00:00|8314.3|8289.3|8314|8289|8314.4|8289.4|8314|8289|35
1672254300000|2022-12-28 19:05:00|8314.1|8289.1|8314.2|8289.2|8314.2|8289.2|8313.9|8288.9|25
1672254600000|2022-12-28 19:10:00|8314.1|8289.1|8314.2|8289.2|8314.2|8289.2|8313.9|8288.9|10
1672254900000|2022-12-28 19:15:00|8314.3|8289.3|8314.1|8289.1|8314.5|8289.5|8314|8289|69
1672255200000|2022-12-28 19:20:00|8314|8289|8314.1|8289.1|8314.2|8289.2|8314|8289|10
1672255500000|2022-12-28 19:25:00|8314|8289|8314.2|8289.2|8314.2|8289.2|8314|8289|3
1672255800000|2022-12-28 19:30:00|8314.1|8289.1|8313.4|8288.4|8314.2|8289.2|8313.3|8288.3|27
1672256100000|2022-12-28 19:35:00|8313.5|8288.5|8312|8287|8313.6|8288.6|8311.5|8286.5|67
1672256400000|2022-12-28 19:40:00|8311.9|8286.9|8310.5|8285.5|8313|8288|8310.4|8285.4|94
1672256700000|2022-12-28 19:45:00|8310.6|8285.6|8310.5|8285.5|8310.6|8285.6|8310.4|8285.4|4
1672257000000|2022-12-28 19:50:00|8310.6|8285.6|8310.8|8285.8|8311.6|8286.6|8310.5|8285.5|24
1672257300000|2022-12-28 19:55:00|8310.7|8285.7|8310.7|8285.7|8310.9|8285.9|8310.3|8285.3|27
1672257600000|2022-12-28 20:00:00|8310.6|8285.6|8310.6|8285.6|8310.7|8285.7|8310.5|8285.5|15
1672257900000|2022-12-28 20:05:00|8310.7|8285.7|8310.6|8285.6|8310.7|8285.7|8310.5|8285.5|8
1672258200000|2022-12-28 20:10:00|8310.7|8285.7|8310.6|8285.6|8310.7|8285.7|8310.5|8285.5|10
1672258500000|2022-12-28 20:15:00|8310.5|8285.5|8310.7|8285.7|8310.7|8285.7|8310.5|8285.5|3
1672258800000|2022-12-28 20:20:00|8310.6|8285.6|8310.5|8285.5|8310.7|8285.7|8310.5|8285.5|19
1672259100000|2022-12-28 20:25:00|8309.9|8284.9|8309.6|8284.6|8309.9|8284.9|8309.1|8284.1|22
1672259400000|2022-12-28 20:30:00|8309.5|8284.5|8313.1|8288.1|8313.7|8288.7|8309.3|8284.3|50
1672259700000|2022-12-28 20:35:00|8313.2|8288.2|8313|8288|8313.2|8288.2|8313|8288|3
1672260000000|2022-12-28 20:40:00|8313.1|8288.1|8312.7|8287.7|8313.3|8288.3|8311.2|8286.2|12
1672260300000|2022-12-28 20:45:00|8312.6|8287.6|8312.6|8287.6|8312.8|8287.8|8312.5|8287.5|5
1672260600000|2022-12-28 20:50:00|8312.5|8287.5|8312.6|8287.6|8312.8|8287.8|8312.1|8287.1|36
1672260900000|2022-12-28 20:55:00|8312.7|8287.7|8310.9|8285.9|8312.7|8287.7|8310.9|8285.9|18
1672273800000|2022-12-29 00:30:00|8312.8|8283.8|8312.8|8283.8|8312.8|8283.8|8312.8|8283.8|1
1672275600000|2022-12-29 01:00:00|8314.3|8289.3|8314.3|8289.3|8314.3|8289.3|8314.3|8289.3|1
1672276200000|2022-12-29 01:10:00|8313.8|8288.8|8314.3|8289.3|8314.3|8289.3|8313.8|8288.8|2
1672278300000|2022-12-29 01:45:00|8314.4|8289.4|8315|8290|8315|8290|8314.3|8289.3|4
1672279200000|2022-12-29 02:00:00|8315.1|8290.1|8315.1|8290.1|8315.1|8290.1|8315.1|8290.1|1
1672281000000|2022-12-29 02:30:00|8315|8290|8315|8290|8315|8290|8315|8290|1
1672281300000|2022-12-29 02:35:00|8315.1|8290.1|8315.1|8290.1|8315.1|8290.1|8315.1|8290.1|1
1672281600000|2022-12-29 02:40:00|8316.1|8291.1|8318.2|8293.2|8318.8|8293.8|8316.1|8291.1|36
1672281900000|2022-12-29 02:45:00|8318.1|8293.1|8319.6|8291.6|8319.7|8293.2|8318.1|8291.4|47
1672282200000|2022-12-29 02:50:00|8319.7|8291.5|8319.8|8291.6|8319.9|8291.7|8319.6|8291.5|22
1672282500000|2022-12-29 02:55:00|8320|8291.7|8315.6|8290.6|8320|8291.8|8315.6|8288.8|70
1672282800000|2022-12-29 03:00:00|8315.5|8290.5|8315.4|8290.4|8315.5|8290.5|8314.8|8289.8|13
1672283100000|2022-12-29 03:05:00|8315.2|8290.2|8316.1|8291.1|8316.3|8291.3|8314.8|8289.8|22
1672283400000|2022-12-29 03:10:00|8316|8291|8315.1|8290.1|8316|8291|8314.8|8289.8|9
1672283700000|2022-12-29 03:15:00|8314.8|8289.8|8314.4|8289.4|8314.8|8289.8|8314.4|8289.4|8
1672284000000|2022-12-29 03:20:00|8314.5|8289.5|8311.1|8286.1|8314.6|8289.6|8311|8286|47
1672284300000|2022-12-29 03:25:00|8311|8286|8310.4|8285.4|8311.2|8286.2|8304.5|8279.5|61
1672284600000|2022-12-29 03:30:00|8310.9|8285.9|8313.5|8288.5|8313.9|8288.9|8310.9|8285.9|246
1672284900000|2022-12-29 03:35:00|8313.7|8288.7|8311.2|8286.2|8313.8|8288.8|8310.7|8285.7|107
1672285200000|2022-12-29 03:40:00|8311.4|8286.4|8307.6|8282.6|8311.7|8286.7|8307.4|8282.4|145
1672285500000|2022-12-29 03:45:00|8307.3|8282.3|8300.5|8285.5|8307.7|8286.3|8299.7|8279.6|165
1672285800000|2022-12-29 03:50:00|8300.6|8285.6|8301|8286|8301.1|8286.1|8299.1|8284.1|72
1672286100000|2022-12-29 03:55:00|8301.2|8286.2|8304.3|8279.3|8305.7|8286.2|8300.2|8278.4|58
1672286400000|2022-12-29 04:00:00|8304.4|8279.4|8299.9|8284.9|8305.4|8285.4|8298.9|8278.8|53
1672286700000|2022-12-29 04:05:00|8300|8285|8302.3|8287.3|8302.9|8287.9|8300|8285|95
1672287000000|2022-12-29 04:10:00|8302.2|8287.2|8302.8|8287.8|8303.1|8288.1|8301.7|8286.7|60
1672287300000|2022-12-29 04:15:00|8302.9|8287.9|8307.8|8282.8|8308.6|8289.8|8302.8|8282.8|68
1672287600000|2022-12-29 04:20:00|8307.7|8282.7|8302.6|8287.6|8308.1|8288.6|8302.5|8282.6|50
1672287900000|2022-12-29 04:25:00|8302.7|8287.7|8301.9|8286.9|8302.8|8287.8|8301.6|8286.6|38
1672288200000|2022-12-29 04:30:00|8302|8287|8300.9|8285.9|8302|8287|8300.9|8285.9|17
1672288500000|2022-12-29 04:35:00|8301|8286|8306.5|8281.5|8306.6|8286.6|8300.2|8281.5|26
1672288800000|2022-12-29 04:40:00|8306.6|8281.6|8308.4|8283.4|8308.6|8289|8302|8281.5|65
1672289100000|2022-12-29 04:45:00|8308.3|8283.3|8306.8|8281.8|8308.3|8283.3|8306.8|8281.8|34
1672289400000|2022-12-29 04:50:00|8306.9|8281.9|8307.7|8282.7|8308.1|8283.1|8306.9|8281.9|32
1672289700000|2022-12-29 04:55:00|8307.5|8282.5|8308.5|8283.5|8309|8284|8307.3|8282.3|34
1672290000000|2022-12-29 05:00:00|8308.4|8283.4|8308.9|8283.9|8309.5|8284.5|8308.4|8283.4|47
1672290300000|2022-12-29 05:05:00|8309|8284|8308.9|8283.9|8309.1|8284.1|8308.7|8283.7|24
1672290600000|2022-12-29 05:10:00|8308.8|8283.8|8309.3|8284.3|8309.5|8284.5|8308.4|8283.4|35
1672290900000|2022-12-29 05:15:00|8309.4|8284.4|8309.6|8284.6|8310|8285|8309.4|8284.4|27
1672291200000|2022-12-29 05:20:00|8309.7|8284.7|8309.6|8284.6|8309.7|8284.7|8309.5|8284.5|16
1672291500000|2022-12-29 05:25:00|8309.7|8284.7|8304.6|8289.6|8310|8289.6|8304.3|8284.1|31
1672291800000|2022-12-29 05:30:00|8304.5|8289.5|8305.2|8290.2|8305.2|8290.2|8304.5|8289.5|19
1672292100000|2022-12-29 05:35:00|8305.4|8290.4|8306.2|8291.2|8306.7|8291.7|8305.2|8290.2|74
1672292400000|2022-12-29 05:40:00|8306.3|8291.3|8306.5|8291.5|8306.6|8291.6|8306|8291|49
1672292700000|2022-12-29 05:45:00|8306.6|8291.6|8306.6|8291.6|8306.7|8291.7|8306|8291|54
1672293000000|2022-12-29 05:50:00|8306.5|8291.5|8307.1|8292.1|8307.3|8292.3|8306.2|8291.2|51
1672293300000|2022-12-29 05:55:00|8307|8292|8306.7|8291.7|8308.4|8293.4|8306.7|8291.7|41
1672293600000|2022-12-29 06:00:00|8306.6|8291.6|8305.9|8290.9|8306.6|8291.6|8305.7|8290.7|58
1672293900000|2022-12-29 06:05:00|8306|8291|8311.5|8286.5|8313|8292.8|8305.6|8286|91
1672294200000|2022-12-29 06:10:00|8311.6|8286.6|8311.6|8286.6|8312.9|8287.9|8311.6|8286.6|31
1672294500000|2022-12-29 06:15:00|8311.2|8286.2|8305.5|8290.5|8311.2|8290.5|8304.5|8284.8|90
1672294800000|2022-12-29 06:20:00|8305.6|8290.6|8305.3|8290.3|8305.7|8290.7|8305.1|8290.1|30
1672295100000|2022-12-29 06:25:00|8305.4|8290.4|8305|8290|8305.4|8290.4|8304.7|8289.7|28
1672295400000|2022-12-29 06:30:00|8304.9|8289.9|8305.5|8290.5|8305.5|8290.5|8304.8|8289.8|15
1672295700000|2022-12-29 06:35:00|8305.6|8290.6|8304.6|8289.6|8306.1|8291.1|8304.6|8289.6|40
1672296000000|2022-12-29 06:40:00|8304.7|8289.7|8304.9|8289.9|8304.9|8289.9|8304.4|8289.4|30
1672296300000|2022-12-29 06:45:00|8305|8290|8304.8|8289.8|8305.3|8290.3|8304.8|8289.8|21
1672296600000|2022-12-29 06:50:00|8304.7|8289.7|8304.7|8289.7|8305.1|8290.1|8304.4|8289.4|34
1672296900000|2022-12-29 06:55:00|8304.6|8289.6|8302.7|8287.7|8304.6|8289.6|8302.7|8287.7|58
1672297200000|2022-12-29 07:00:00|8302.8|8287.8|8303.4|8288.4|8303.6|8288.6|8302.5|8287.5|23
1672297500000|2022-12-29 07:05:00|8303.7|8288.7|8303.6|8288.6|8304.2|8289.2|8303.5|8288.5|24
1672297800000|2022-12-29 07:10:00|8303.5|8288.5|8303.8|8288.8|8304.1|8289.1|8303.5|8288.5|17
1672298100000|2022-12-29 07:15:00|8303.7|8288.7|8303.3|8288.3|8303.8|8288.8|8303.1|8288.1|16
1672298400000|2022-12-29 07:20:00|8303.2|8288.2|8303.4|8288.4|8303.5|8288.5|8303.2|8288.2|5
1672298700000|2022-12-29 07:25:00|8303.3|8288.3|8303.8|8288.8|8308.5|8289.3|8303.3|8283.3|30
1672299000000|2022-12-29 07:30:00|8303.9|8288.9|8303.8|8288.8|8304.2|8289.2|8303.1|8288.1|32
1672299300000|2022-12-29 07:35:00|8303.9|8288.9|8303.2|8288.2|8303.9|8288.9|8303.2|8288.2|15
1672299600000|2022-12-29 07:40:00|8303.3|8288.3|8302.1|8287.1|8303.7|8288.7|8301.9|8286.9|49
1672299900000|2022-12-29 07:45:00|8302|8287|8301.2|8286.2|8302.7|8287.7|8301.2|8286.2|39
1672300200000|2022-12-29 07:50:00|8301.3|8286.3|8302.8|8287.8|8302.9|8287.9|8301.3|8286.3|39
1672300500000|2022-12-29 07:55:00|8302.6|8287.6|8301.5|8286.5|8302.6|8287.6|8300.9|8285.9|36
1672300800000|2022-12-29 08:00:00|8301.7|8286.7|8301.2|8286.2|8306.9|8286.8|8301.1|8281.1|61
1672301100000|2022-12-29 08:05:00|8306.1|8281.1|8301.5|8286.5|8306.1|8286.8|8301.3|8281.1|28
1672301400000|2022-12-29 08:10:00|8301.6|8286.6|8301.8|8286.8|8302.1|8287.1|8301.5|8286.5|43
1672301700000|2022-12-29 08:15:00|8301.9|8286.9|8302.9|8287.9|8303|8288|8301.9|8286.9|45
1672302000000|2022-12-29 08:20:00|8302.5|8287.5|8301.8|8286.8|8302.5|8287.5|8301.2|8286.2|26
1672302300000|2022-12-29 08:25:00|8301.7|8286.7|8300.9|8285.9|8302|8287|8300.6|8285.6|36
1672302600000|2022-12-29 08:30:00|8301|8286|8301.2|8286.2|8301.7|8286.7|8300.9|8285.9|31
1672302900000|2022-12-29 08:35:00|8301.1|8286.1|8301.7|8286.7|8302.1|8287.1|8301.1|8286.1|20
1672303200000|2022-12-29 08:40:00|8301.8|8286.8|8301.9|8286.9|8301.9|8286.9|8301.6|8286.6|12
1672303500000|2022-12-29 08:45:00|8302.1|8287.1|8302.6|8287.6|8303.3|8288.3|8302.1|8287.1|22
1672303800000|2022-12-29 08:50:00|8302.5|8287.5|8302.2|8287.2|8302.5|8287.5|8301.8|8286.8|28
1672304100000|2022-12-29 08:55:00|8302.3|8287.3|8303.2|8288.2|8303.3|8288.3|8302.1|8287.1|35
1672304400000|2022-12-29 09:00:00|8303.1|8288.1|8302.4|8287.4|8303.3|8288.3|8302.1|8287.1|26
1672304700000|2022-12-29 09:05:00|8302|8287|8302.9|8287.9|8302.9|8287.9|8302|8287|35
1672305000000|2022-12-29 09:10:00|8303|8288|8304.1|8289.1|8304.3|8289.3|8302.3|8287.3|17
1672305300000|2022-12-29 09:15:00|8304.2|8289.2|8303.4|8288.4|8304.2|8289.2|8303.4|8288.4|7
1672305600000|2022-12-29 09:20:00|8303.3|8288.3|8302.4|8287.4|8303.4|8288.4|8302.3|8287.3|15
1672305900000|2022-12-29 09:25:00|8302.3|8287.3|8302.9|8287.9|8302.9|8287.9|8302.2|8287.2|20
1672306200000|2022-12-29 09:30:00|8302.8|8287.8|8302.3|8287.3|8307.9|8288.1|8301.8|8282.7|71
1672306500000|2022-12-29 09:35:00|8302.4|8287.4|8302.3|8287.3|8302.4|8287.4|8301.4|8286.4|15
1672306800000|2022-12-29 09:40:00|8302.4|8287.4|8302.4|8287.4|8302.4|8287.4|8302.3|8287.3|3
1672307100000|2022-12-29 09:45:00|8302.8|8287.8|8302.9|8287.9|8302.9|8287.9|8302.8|8287.8|4
1672307400000|2022-12-29 09:50:00|8302.8|8287.8|8302.8|8287.8|8303.1|8288.1|8302.8|8287.8|21
1672307700000|2022-12-29 09:55:00|8302.9|8287.9|8303.4|8288.4|8303.8|8288.8|8302.8|8287.8|34
1672308000000|2022-12-29 10:00:00|8303.3|8288.3|8303.2|8288.2|8303.4|8288.4|8302.9|8287.9|25
1672308300000|2022-12-29 10:05:00|8303|8288|8303.2|8288.2|8303.2|8288.2|8302.8|8287.8|20
1672308600000|2022-12-29 10:10:00|8303.3|8288.3|8304.4|8289.4|8304.5|8289.5|8303.3|8288.3|48
1672308900000|2022-12-29 10:15:00|8304.3|8289.3|8305.2|8290.2|8305.9|8290.9|8304.3|8289.3|64
1672309200000|2022-12-29 10:20:00|8305.1|8290.1|8305.8|8290.8|8305.8|8290.8|8304.9|8289.9|33
1672309500000|2022-12-29 10:25:00|8305.7|8290.7|8305.8|8290.8|8305.8|8290.8|8304.8|8289.8|53
1672309800000|2022-12-29 10:30:00|8306.1|8291.1|8307.9|8292.9|8308.3|8293.3|8306.1|8291.1|63
1672310100000|2022-12-29 10:35:00|8308|8293|8308.6|8293.6|8308.7|8293.7|8307.2|8292.2|57
1672310400000|2022-12-29 10:40:00|8308.9|8293.9|8307.3|8292.3|8308.9|8293.9|8307.3|8292.3|33
1672310700000|2022-12-29 10:45:00|8307.2|8292.2|8305.7|8290.7|8307.8|8292.8|8305.5|8290.5|44
1672311000000|2022-12-29 10:50:00|8305.6|8290.6|8305.6|8290.6|8306|8291|8305.2|8290.2|31
1672311300000|2022-12-29 10:55:00|8305.5|8290.5|8305.5|8290.5|8305.7|8290.7|8305.1|8290.1|15
1672311600000|2022-12-29 11:00:00|8305.6|8290.6|8306.5|8291.5|8306.5|8291.5|8305.5|8290.5|14
1672311900000|2022-12-29 11:05:00|8311.2|8286.2|8311.5|8286.5|8311.6|8286.6|8310.9|8285.9|32
1672312200000|2022-12-29 11:10:00|8311.6|8286.6|8307|8292|8311.6|8292.1|8306.5|8286.5|42
1672312500000|2022-12-29 11:15:00|8306.9|8291.9|8306.5|8291.5|8307|8292|8306.4|8291.4|32
1672312800000|2022-12-29 11:20:00|8306.6|8291.6|8306.2|8291.2|8311.1|8291.6|8305.6|8285.8|36
1672313100000|2022-12-29 11:25:00|8306.3|8291.3|8310|8285|8310.4|8291.4|8305.3|8284.9|82
1672313400000|2022-12-29 11:30:00|8310.5|8285.5|8309.9|8284.9|8310.5|8285.5|8309.8|8284.8|11
1672313700000|2022-12-29 11:35:00|8310|8285|8304.9|8289.9|8310|8289.9|8304.9|8285|2
1672314300000|2022-12-29 11:45:00|8304.8|8289.8|8309.9|8284.9|8309.9|8289.8|8304.6|8284.5|6
1672314600000|2022-12-29 11:50:00|8305|8290|8304.9|8289.9|8305|8290|8304.9|8289.9|2
1672314900000|2022-12-29 11:55:00|8304.8|8289.8|8304.7|8289.7|8304.8|8289.8|8304.7|8289.7|2
1672315200000|2022-12-29 12:00:00|8304.8|8289.8|8310.9|8285.9|8310.9|8290.5|8304.6|8284.6|27
1672315500000|2022-12-29 12:05:00|8311|8286|8312.8|8287.8|8312.9|8287.9|8311|8286|32
1672315800000|2022-12-29 12:10:00|8313|8288|8313|8288|8313.3|8288.3|8313|8288|6
1672316100000|2022-12-29 12:15:00|8313.2|8288.2|8316.7|8291.7|8317.4|8292.4|8313|8288|67
1672316400000|2022-12-29 12:20:00|8316.8|8291.8|8314.6|8289.6|8316.8|8291.8|8314.2|8289.2|31
1672316700000|2022-12-29 12:25:00|8314.5|8289.5|8313.5|8288.5|8314.5|8289.5|8313.4|8288.4|22
1672317000000|2022-12-29 12:30:00|8313.4|8288.4|8313.6|8288.6|8313.7|8288.7|8313.3|8288.3|17
1672317300000|2022-12-29 12:35:00|8313.7|8288.7|8314.1|8289.1|8314.2|8289.2|8313.6|8288.6|18
1672317600000|2022-12-29 12:40:00|8314|8289|8314.2|8289.2|8314.3|8289.3|8313.8|8288.8|48
1672317900000|2022-12-29 12:45:00|8314.3|8289.3|8313.6|8288.6|8314.3|8289.3|8313.6|8288.6|19
1672318200000|2022-12-29 12:50:00|8313.7|8288.7|8314.2|8289.2|8314.2|8289.2|8313.4|8288.4|19
1672318500000|2022-12-29 12:55:00|8314.3|8289.3|8314.2|8289.2|8314.7|8289.7|8314.1|8289.1|23
1672318800000|2022-12-29 13:00:00|8314.3|8289.3|8314.1|8289.1|8314.4|8289.4|8314.1|8289.1|21
1672319100000|2022-12-29 13:05:00|8314.2|8289.2|8313.8|8288.8|8314.3|8289.3|8313.7|8288.7|25
1672319400000|2022-12-29 13:10:00|8313.9|8288.9|8312.7|8287.7|8314.1|8289.1|8312.4|8287.4|58
1672319700000|2022-12-29 13:15:00|8312.8|8287.8|8312.5|8287.5|8313.2|8288.2|8312.5|8287.5|26
1672320000000|2022-12-29 13:20:00|8312.6|8287.6|8312.6|8287.6|8312.7|8287.7|8312.5|8287.5|5
1672320300000|2022-12-29 13:25:00|8312.5|8287.5|8312.2|8287.2|8312.5|8292.3|8307.2|8287|9
1672320600000|2022-12-29 13:30:00|8312.1|8287.1|8316.2|8291.2|8317.4|8293.4|8307.1|8287.1|76
1672320900000|2022-12-29 13:35:00|8316.1|8291.1|8313|8288|8316.2|8291.2|8312.9|8287.9|78
1672321200000|2022-12-29 13:40:00|8312.9|8287.9|8311.5|8286.5|8313.3|8288.3|8310.7|8285.7|66
1672321500000|2022-12-29 13:45:00|8310|8285|8310.2|8285.2|8310.7|8290.6|8305.6|8284.9|18
1672321800000|2022-12-29 13:50:00|8306.2|8291.2|8311.2|8286.2|8311.9|8291.8|8306.2|8286.1|11
1672322100000|2022-12-29 13:55:00|8311.3|8286.3|8306.1|8291.1|8311.5|8291.5|8306|8286|28
1672322400000|2022-12-29 14:00:00|8306.2|8291.2|8310.7|8285.7|8310.7|8291.5|8305.7|8285.5|20
1672322700000|2022-12-29 14:05:00|8310.6|8285.6|8306|8291|8310.7|8291|8305.6|8285.6|27
1672323000000|2022-12-29 14:10:00|8305.9|8290.9|8306.2|8291.2|8306.7|8291.7|8305.9|8290.9|16
1672323300000|2022-12-29 14:15:00|8306.1|8291.1|8306|8291|8306.1|8291.1|8305.8|8290.8|7
1672323600000|2022-12-29 14:20:00|8306.1|8291.1|8310.9|8285.9|8311.9|8291.8|8306.1|8285.9|15
1672323900000|2022-12-29 14:25:00|8311|8286|8317.3|8292.3|8317.3|8295.1|8310.1|8285.9|120
1672324200000|2022-12-29 14:30:00|8317.2|8292.2|8316|8291|8317.2|8292.2|8314.7|8289.7|109
1672324500000|2022-12-29 14:35:00|8315.9|8290.9|8315.6|8290.6|8317|8292|8315.3|8290.3|89
1672324800000|2022-12-29 14:40:00|8315.5|8290.5|8311|8286|8315.7|8290.7|8311|8286|54
1672325100000|2022-12-29 14:45:00|8310.9|8285.9|8312|8287|8313|8288|8310.3|8285.3|78
1672325400000|2022-12-29 14:50:00|8311.7|8286.7|8311.4|8286.4|8312.1|8287.1|8311.3|8286.3|57
1672325700000|2022-12-29 14:55:00|8311.5|8286.5|8311.7|8286.7|8312|8287|8311.4|8286.4|41
1672326000000|2022-12-29 15:00:00|8311.8|8286.8|8312.7|8287.7|8313.2|8288.2|8311.8|8286.8|54
1672326300000|2022-12-29 15:05:00|8312.8|8287.8|8310.3|8285.3|8312.8|8287.8|8309.9|8284.9|75
1672326600000|2022-12-29 15:10:00|8310.4|8285.4|8310.7|8285.7|8311|8286|8310.2|8285.2|53
1672326900000|2022-12-29 15:15:00|8310.6|8285.6|8310.8|8285.8|8311.2|8286.2|8310.3|8285.3|42
1672327200000|2022-12-29 15:20:00|8310.7|8285.7|8310.7|8285.7|8310.8|8285.8|8310.4|8285.4|54
1672327500000|2022-12-29 15:25:00|8310.8|8285.8|8311.3|8286.3|8311.3|8286.3|8310.7|8285.7|15
1672327800000|2022-12-29 15:30:00|8311.2|8286.2|8310.5|8285.5|8311.8|8286.8|8310.5|8285.5|33
1672328100000|2022-12-29 15:35:00|8310.6|8285.6|8311.1|8286.1|8311.4|8286.4|8310.5|8285.5|50
1672328400000|2022-12-29 15:40:00|8311|8286|8311.7|8286.7|8311.7|8286.7|8310.9|8285.9|18
1672328700000|2022-12-29 15:45:00|8311.8|8286.8|8311.6|8286.6|8312|8287|8311.6|8286.6|29
1672329000000|2022-12-29 15:50:00|8311.7|8286.7|8312.2|8287.2|8312.3|8287.3|8311.5|8286.5|24
1672329300000|2022-12-29 15:55:00|8312.1|8287.1|8312.1|8287.1|8312.1|8287.1|8311.7|8286.7|36
1672329600000|2022-12-29 16:00:00|8312|8287|8311.8|8286.8|8312.4|8287.4|8311.7|8286.7|38
1672329900000|2022-12-29 16:05:00|8311.7|8286.7|8312.3|8287.3|8312.3|8287.3|8311.5|8286.5|32
1672330200000|2022-12-29 16:10:00|8312.1|8287.1|8312.1|8287.1|8312.3|8287.3|8312|8287|35
1672330500000|2022-12-29 16:15:00|8312.2|8287.2|8312.1|8287.1|8312.3|8287.3|8312.1|8287.1|10
1672330800000|2022-12-29 16:20:00|8312|8287|8312.1|8287.1|8312.1|8287.1|8312|8287|2
1672331100000|2022-12-29 16:25:00|8312|8287|8312|8287|8312|8287|8311.4|8286.4|12
1672331400000|2022-12-29 16:30:00|8311.9|8286.9|8311.8|8286.8|8312|8287|8311.6|8286.6|8
1672331700000|2022-12-29 16:35:00|8311.7|8286.7|8311.7|8286.7|8311.8|8286.8|8311.6|8286.6|11
1672332000000|2022-12-29 16:40:00|8311.8|8286.8|8311.6|8286.6|8312|8287|8310.9|8285.9|26
1672332300000|2022-12-29 16:45:00|8311.5|8286.5|8311.2|8286.2|8311.6|8286.6|8311.1|8286.1|23
1672332600000|2022-12-29 16:50:00|8311.1|8286.1|8311.3|8286.3|8311.3|8286.3|8310.8|8285.8|13
1672332900000|2022-12-29 16:55:00|8311.2|8286.2|8311.3|8286.3|8311.4|8286.4|8311.2|8286.2|16
1672333200000|2022-12-29 17:00:00|8311.4|8286.4|8311.2|8286.2|8311.5|8286.5|8311.1|8286.1|20
1672333500000|2022-12-29 17:05:00|8311.1|8286.1|8311.1|8286.1|8311.2|8286.2|8310.9|8285.9|10
1672333800000|2022-12-29 17:10:00|8311.2|8286.2|8311.2|8286.2|8311.2|8286.2|8311.1|8286.1|7
1672334100000|2022-12-29 17:15:00|8311.3|8286.3|8310.7|8285.7|8311.3|8286.3|8310.2|8285.2|16
1672334400000|2022-12-29 17:20:00|8310.8|8285.8|8311.1|8286.1|8311.1|8286.1|8310.6|8285.6|41
1672334700000|2022-12-29 17:25:00|8311.2|8286.2|8311|8286|8311.2|8286.2|8310.9|8285.9|32
1672335000000|2022-12-29 17:30:00|8311.1|8286.1|8311|8286|8311.1|8286.1|8310.5|8285.5|16
1672335300000|2022-12-29 17:35:00|8311.2|8286.2|8310.9|8285.9|8311.4|8286.4|8310.9|8285.9|26
1672335600000|2022-12-29 17:40:00|8311|8286|8310.9|8285.9|8311.1|8286.1|8310.8|8285.8|10
1672335900000|2022-12-29 17:45:00|8311.1|8286.1|8313.4|8288.4|8313.7|8288.7|8310.9|8285.9|40
1672336200000|2022-12-29 17:50:00|8313.3|8288.3|8313|8288|8313.3|8288.3|8312.8|8287.8|8
1672336500000|2022-12-29 17:55:00|8312.9|8287.9|8311.2|8286.2|8312.9|8287.9|8310.9|8285.9|28
1672336800000|2022-12-29 18:00:00|8311.1|8286.1|8311.7|8286.7|8311.8|8286.8|8311.1|8286.1|14
1672337100000|2022-12-29 18:05:00|8311.8|8286.8|8311.7|8286.7|8311.8|8286.8|8311.4|8286.4|22
1672337400000|2022-12-29 18:10:00|8311.5|8286.5|8310.9|8285.9|8311.8|8286.8|8310.8|8285.8|72
1672337700000|2022-12-29 18:15:00|8310.8|8285.8|8310.7|8285.7|8310.9|8285.9|8310.5|8285.5|26
1672338000000|2022-12-29 18:20:00|8310.6|8285.6|8310.7|8285.7|8310.7|8285.7|8310.6|8285.6|6
1672338300000|2022-12-29 18:25:00|8310.6|8285.6|8310.5|8285.5|8310.6|8285.6|8310.5|8285.5|2
1672338600000|2022-12-29 18:30:00|8310.6|8285.6|8310.2|8285.2|8310.6|8285.6|8310.2|8285.2|3
1672338900000|2022-12-29 18:35:00|8310.3|8285.3|8310.7|8285.7|8310.9|8285.9|8310.3|8285.3|23
1672339200000|2022-12-29 18:40:00|8310.8|8285.8|8310.4|8285.4|8310.9|8285.9|8310.4|8285.4|37
1672339500000|2022-12-29 18:45:00|8310.5|8285.5|8310.8|8285.8|8310.8|8285.8|8310.4|8285.4|147
1672339800000|2022-12-29 18:50:00|8310.7|8285.7|8310.8|8285.8|8310.8|8285.8|8310.7|8285.7|10
1672340100000|2022-12-29 18:55:00|8310.6|8285.6|8310.8|8285.8|8311|8286|8310.6|8285.6|65
1672340400000|2022-12-29 19:00:00|8310.7|8285.7|8310.7|8285.7|8310.8|8285.8|8310.6|8285.6|60
1672340700000|2022-12-29 19:05:00|8310.8|8285.8|8310.3|8285.3|8310.8|8285.8|8310.2|8285.2|6
1672341000000|2022-12-29 19:10:00|8310.4|8285.4|8310.4|8285.4|8310.4|8285.4|8310.4|8285.4|1
1672341300000|2022-12-29 19:15:00|8310.5|8285.5|8310.4|8285.4|8310.6|8285.6|8310.3|8285.3|9
1672341600000|2022-12-29 19:20:00|8310.3|8285.3|8310.4|8285.4|8310.6|8285.6|8310.3|8285.3|30
1672341900000|2022-12-29 19:25:00|8310.3|8285.3|8310.6|8285.6|8311.7|8286.7|8310.3|8285.3|80
1672342200000|2022-12-29 19:30:00|8310.7|8285.7|8311.3|8286.3|8311.3|8286.3|8310.5|8285.5|7
1672342500000|2022-12-29 19:35:00|8311.2|8286.2|8311.1|8286.1|8311.2|8286.2|8311.1|8286.1|2
1672342800000|2022-12-29 19:40:00|8311.2|8286.2|8311.1|8286.1|8311.2|8286.2|8311|8286|10
1672343100000|2022-12-29 19:45:00|8311.2|8286.2|8311.3|8286.3|8311.3|8286.3|8311.2|8286.2|6
1672343400000|2022-12-29 19:50:00|8311.2|8286.2|8311.3|8286.3|8311.4|8286.4|8311.2|8286.2|5
1672343700000|2022-12-29 19:55:00|8311.8|8286.8|8312.8|8287.8|8313.5|8288.5|8311.2|8286.2|25
1672344000000|2022-12-29 20:00:00|8312.9|8287.9|8312.5|8287.5|8312.9|8287.9|8312.4|8287.4|6
1672344300000|2022-12-29 20:05:00|8312.4|8287.4|8312.5|8287.5|8312.6|8287.6|8312.2|8287.2|21
1672344600000|2022-12-29 20:10:00|8312.4|8287.4|8312.4|8287.4|8312.6|8287.6|8312.3|8287.3|16
1672345200000|2022-12-29 20:20:00|8310.1|8285.1|8312.1|8287.1|8312.1|8287.1|8310.1|8285.1|2
1672345500000|2022-12-29 20:25:00|8312|8287|8311.9|8286.9|8312.1|8287.1|8311.9|8286.9|28
1672345800000|2022-12-29 20:30:00|8312|8287|8311.6|8286.6|8312|8287|8311.6|8286.6|23
1672346100000|2022-12-29 20:35:00|8311.8|8286.8|8312.2|8287.2|8312.4|8287.4|8311.8|8286.8|29
1672346400000|2022-12-29 20:40:00|8309.9|8284.9|8311.5|8286.5|8311.8|8286.8|8309.9|8284.9|28
1672346700000|2022-12-29 20:45:00|8311.4|8286.4|8311.7|8286.7|8311.7|8286.7|8311.4|8286.4|5
1672347000000|2022-12-29 20:50:00|8311.6|8286.6|8311.7|8286.7|8311.8|8286.8|8311.6|8286.6|4
1672347300000|2022-12-29 20:55:00|8311.6|8286.6|8313|8288|8314.3|8289.3|8311.6|8286.6|90
1672360200000|2022-12-30 00:30:00|8308.1|8282.8|8308.1|8282.8|8308.1|8282.8|8308.1|8282.8|1
1672362000000|2022-12-30 01:00:00|8308|8283|8308.8|8283.8|8310|8285|8307.5|8282.5|26
1672362300000|2022-12-30 01:05:00|8308.7|8283.7|8308.7|8283.7|8308.8|8283.8|8308.7|8283.7|9
1672362900000|2022-12-30 01:15:00|8308.9|8283.9|8304.1|8279.1|8309|8284|8304|8279|28
1672364400000|2022-12-30 01:40:00|8303.6|8278.6|8304|8279|8304|8279|8303.6|8278.6|2
1672365600000|2022-12-30 02:00:00|8304.1|8279.1|8304.1|8279.1|8304.1|8279.1|8304.1|8279.1|1
1672368000000|2022-12-30 02:40:00|8304.2|8279.2|8305.5|8280.5|8305.6|8280.6|8304.2|8279.2|17
1672368300000|2022-12-30 02:45:00|8305.6|8280.6|8305.3|8280.3|8305.6|8280.6|8301.8|8276.8|17
1672368900000|2022-12-30 02:55:00|8305.2|8280.2|8304.9|8279.9|8305.2|8280.2|8304.9|8279.9|8
1672369500000|2022-12-30 03:05:00|8305|8280|8305|8280|8305|8280|8305|8280|1
1672369800000|2022-12-30 03:10:00|8305.1|8280.1|8305.2|8280.2|8305.2|8280.2|8305.1|8280.1|2
1672370100000|2022-12-30 03:15:00|8305.3|8280.3|8305.3|8280.3|8305.4|8280.4|8305.3|8280.3|3
1672370400000|2022-12-30 03:20:00|8305.2|8280.2|8305.2|8280.2|8305.3|8280.3|8304.9|8279.9|6
1672370700000|2022-12-30 03:25:00|8305.3|8280.3|8305.9|8280.9|8306.9|8281.9|8305.2|8280.2|15
1672371000000|2022-12-30 03:30:00|8306|8281|8302.9|8277.9|8306.8|8281.8|8302.9|8277.9|117
1672371300000|2022-12-30 03:35:00|8302.8|8277.8|8302.2|8277.2|8302.9|8277.9|8301.2|8276.2|74
1672371600000|2022-12-30 03:40:00|8302.1|8277.1|8300.2|8275.2|8302.4|8277.4|8299.7|8274.7|57
1672371900000|2022-12-30 03:45:00|8300.3|8275.3|8301.7|8276.7|8302.1|8277.1|8299.5|8274.5|116
1672372200000|2022-12-30 03:50:00|8301.6|8276.6|8301.9|8276.9|8302|8277|8301.1|8276.1|47
1672372500000|2022-12-30 03:55:00|8301.8|8276.8|8299.7|8274.7|8301.9|8276.9|8299.7|8274.7|25
1672372800000|2022-12-30 04:00:00|8299.8|8274.8|8298.7|8273.7|8299.8|8274.8|8298.1|8273.1|59
1672373100000|2022-12-30 04:05:00|8298.6|8273.6|8296.8|8271.8|8298.9|8273.9|8296.2|8271.2|92
1672373400000|2022-12-30 04:10:00|8296.9|8271.9|8297.7|8272.7|8298.5|8273.5|8296.9|8271.9|57
1672373700000|2022-12-30 04:15:00|8297.8|8272.8|8298.7|8273.7|8298.7|8273.7|8297.7|8272.7|22
1672374000000|2022-12-30 04:20:00|8298.8|8273.8|8301.3|8276.3|8301.3|8276.3|8298.7|8273.7|49
1672374300000|2022-12-30 04:25:00|8301.6|8276.6|8302|8277|8303.4|8278.4|8301.6|8276.6|82
1672374600000|2022-12-30 04:30:00|8302.1|8277.1|8303.1|8278.1|8304|8279|8301.8|8276.8|64
1672374900000|2022-12-30 04:35:00|8303.2|8278.2|8303.5|8278.5|8303.6|8278.6|8302.6|8277.6|44
1672375200000|2022-12-30 04:40:00|8303.3|8278.3|8303.2|8278.2|8303.6|8278.6|8303|8278|54
1672375500000|2022-12-30 04:45:00|8303.8|8278.8|8304|8279|8304.2|8279.2|8303.1|8278.1|14
1672375800000|2022-12-30 04:50:00|8303.9|8278.9|8303.5|8278.5|8303.9|8278.9|8303.2|8278.2|14
1672376100000|2022-12-30 04:55:00|8303.3|8278.3|8303|8278|8303.5|8278.5|8302.7|8277.7|27
1672376400000|2022-12-30 05:00:00|8303.1|8278.1|8303.6|8278.6|8303.9|8278.9|8303.1|8278.1|22
1672376700000|2022-12-30 05:05:00|8303.5|8278.5|8303.3|8278.3|8303.8|8278.8|8303.2|8278.2|43
1672377000000|2022-12-30 05:10:00|8303.2|8278.2|8305|8280|8305|8280|8303.2|8278.2|57
1672377300000|2022-12-30 05:15:00|8304.9|8279.9|8304.5|8279.5|8304.9|8279.9|8304.1|8279.1|28
1672377600000|2022-12-30 05:20:00|8304.6|8279.6|8305.7|8280.7|8305.7|8280.7|8304.3|8279.3|91
1672377900000|2022-12-30 05:25:00|8305.8|8280.8|8305.9|8280.9|8306.4|8281.4|8305.5|8280.5|45
1672378200000|2022-12-30 05:30:00|8305.8|8280.8|8305|8280|8305.8|8280.8|8305|8280|18
1672378500000|2022-12-30 05:35:00|8304.9|8279.9|8304.9|8279.9|8304.9|8279.9|8303.7|8278.7|36
1672378800000|2022-12-30 05:40:00|8304.8|8279.8|8306.3|8281.3|8306.6|8281.6|8304.7|8279.7|25
1672379100000|2022-12-30 05:45:00|8306.4|8281.4|8305.7|8280.7|8306.5|8281.5|8305.6|8280.6|43
1672379400000|2022-12-30 05:50:00|8305.6|8280.6|8306|8281|8306.4|8281.4|8305.5|8280.5|50
1672379700000|2022-12-30 05:55:00|8306.1|8281.1|8306.5|8281.5|8307.1|8282.1|8305.9|8280.9|78
1672380000000|2022-12-30 06:00:00|8306.7|8281.7|8305.5|8280.5|8306.7|8281.7|8305.1|8280.1|28
1672380300000|2022-12-30 06:05:00|8305.7|8280.7|8305.7|8280.7|8305.9|8280.9|8305.6|8280.6|17
1672380600000|2022-12-30 06:10:00|8305.8|8280.8|8305.7|8280.7|8305.9|8280.9|8305.2|8280.2|21
1672380900000|2022-12-30 06:15:00|8305.8|8280.8|8307|8282|8307.4|8282.4|8305.7|8280.7|133
1672381200000|2022-12-30 06:20:00|8307.1|8282.1|8308|8283|8308.5|8283.5|8306.9|8281.9|57
1672381500000|2022-12-30 06:25:00|8308.2|8283.2|8307.8|8282.8|8308.4|8283.4|8307.5|8282.5|42
1672381800000|2022-12-30 06:30:00|8307.9|8282.9|8307.8|8282.8|8308.2|8283.2|8307.7|8282.7|29
1672382100000|2022-12-30 06:35:00|8307.9|8282.9|8307.6|8282.6|8307.9|8282.9|8307.4|8282.4|28
1672382400000|2022-12-30 06:40:00|8307.7|8282.7|8307.5|8282.5|8307.7|8282.7|8307.5|8282.5|13
1672382700000|2022-12-30 06:45:00|8307.6|8282.6|8306.1|8281.1|8307.6|8282.6|8306.1|8281.1|35
1672383000000|2022-12-30 06:50:00|8306|8281|8305.9|8280.9|8306.3|8281.3|8305.8|8280.8|22
1672383300000|2022-12-30 06:55:00|8305.8|8280.8|8305.8|8280.8|8306.3|8281.3|8305.4|8280.4|32
1672383600000|2022-12-30 07:00:00|8305.9|8280.9|8305.6|8280.6|8306|8281|8305.5|8280.5|15
1672383900000|2022-12-30 07:05:00|8304.7|8279.7|8302.7|8277.7|8305.3|8280.3|8302.4|8277.4|63
1672384200000|2022-12-30 07:10:00|8303|8278|8296.4|8281.4|8303.9|8283.1|8296.3|8277.6|72
1672384500000|2022-12-30 07:15:00|8296.7|8281.7|8296.4|8281.4|8301.6|8282.5|8296.3|8276.5|72
1672384800000|2022-12-30 07:20:00|8296.5|8281.5|8297.4|8282.4|8297.5|8282.5|8296.3|8281.3|52
1672385100000|2022-12-30 07:25:00|8297.3|8282.3|8304.7|8279.7|8304.8|8282.3|8297.3|8276.7|64
1672385400000|2022-12-30 07:30:00|8304.6|8279.6|8304.4|8279.4|8305.7|8280.7|8304.1|8279.1|66
1672385700000|2022-12-30 07:35:00|8304.5|8279.5|8304.6|8279.6|8304.8|8279.8|8303.8|8278.8|80
1672386000000|2022-12-30 07:40:00|8304.7|8279.7|8304.6|8279.6|8304.7|8279.7|8304.5|8279.5|16
1672386300000|2022-12-30 07:45:00|8304.7|8279.7|8306|8281|8306.2|8285.9|8300.8|8279.7|66
1672386600000|2022-12-30 07:50:00|8305.9|8280.9|8306.1|8281.1|8306.2|8281.2|8305.5|8280.5|32
1672386900000|2022-12-30 07:55:00|8306.2|8281.2|8300.5|8285.5|8306.6|8286.3|8300.3|8280.9|82
1672387200000|2022-12-30 08:00:00|8300.4|8285.4|8298.5|8283.5|8305.4|8285.4|8297.6|8277.5|95
1672387500000|2022-12-30 08:05:00|8298.6|8283.6|8299.1|8284.1|8299.8|8284.8|8298.6|8283.6|46
1672387800000|2022-12-30 08:10:00|8299|8284|8298.4|8283.4|8299.1|8284.1|8298.3|8283.3|40
1672388100000|2022-12-30 08:15:00|8298.3|8283.3|8297.8|8282.8|8298.5|8283.5|8297.5|8282.5|38
1672388400000|2022-12-30 08:20:00|8297.9|8282.9|8297.1|8282.1|8298|8283|8297.1|8282.1|16
1672388700000|2022-12-30 08:25:00|8296.7|8281.7|8297.8|8282.8|8297.8|8282.8|8296.7|8281.7|37
1672389000000|2022-12-30 08:30:00|8297.7|8282.7|8303.5|8278.5|8304.1|8285|8297.7|8278.1|65
1672389300000|2022-12-30 08:35:00|8303.6|8278.6|8303.3|8278.3|8303.6|8278.6|8302.7|8277.7|32
1672389600000|2022-12-30 08:40:00|8303.4|8278.4|8301.8|8276.8|8304.1|8279.1|8301.8|8276.8|48
1672389900000|2022-12-30 08:45:00|8301.5|8276.5|8296.4|8281.4|8301.7|8281.5|8295.8|8276.3|74
1672390200000|2022-12-30 08:50:00|8296.5|8281.5|8303|8278|8303.1|8283.2|8296.5|8277.1|50
1672390500000|2022-12-30 08:55:00|8302.9|8277.9|8297.4|8282.4|8303|8283.9|8297.4|8277.6|49
1672390800000|2022-12-30 09:00:00|8297.5|8282.5|8296.1|8281.1|8297.6|8282.6|8295.9|8280.9|48
1672391100000|2022-12-30 09:05:00|8295.9|8280.9|8296.4|8281.4|8296.4|8281.4|8295.7|8280.7|55
1672391400000|2022-12-30 09:10:00|8296.5|8281.5|8301.7|8276.7|8302.2|8282.4|8296.5|8276.3|33
1672391700000|2022-12-30 09:15:00|8301.8|8276.8|8301.8|8276.8|8301.9|8276.9|8301.5|8276.5|15
1672392000000|2022-12-30 09:20:00|8301.9|8276.9|8296.5|8281.5|8302|8282.2|8296.4|8276.8|25
1672392300000|2022-12-30 09:25:00|8296.4|8281.4|8301.9|8276.9|8301.9|8281.9|8296.2|8276.7|22
1672392600000|2022-12-30 09:30:00|8301.8|8276.8|8297|8282|8302.1|8282.2|8296.9|8276.8|22
1672392900000|2022-12-30 09:35:00|8297.1|8282.1|8297.2|8282.2|8297.5|8282.5|8296.9|8281.9|20
1672393200000|2022-12-30 09:40:00|8297.1|8282.1|8297.3|8282.3|8297.5|8282.5|8297.1|8282.1|26
1672393500000|2022-12-30 09:45:00|8297.4|8282.4|8295.9|8280.9|8297.6|8282.6|8294.8|8279.8|92
1672393800000|2022-12-30 09:50:00|8295.8|8280.8|8294.4|8279.4|8301.5|8281.3|8294.2|8274.1|97
1672394100000|2022-12-30 09:55:00|8294.5|8279.5|8297|8282|8297|8282|8293.9|8278.9|90
1672394400000|2022-12-30 10:00:00|8297.1|8282.1|8297.3|8282.3|8302.5|8284|8297|8277.5|81
1672394700000|2022-12-30 10:05:00|8302.3|8277.3|8297.3|8282.3|8302.4|8282.3|8296.8|8276.9|28
1672395000000|2022-12-30 10:10:00|8297.2|8282.2|8297.6|8282.6|8297.9|8282.9|8297.2|8282.2|37
1672395300000|2022-12-30 10:15:00|8297.8|8282.8|8297.4|8282.4|8302.8|8282.9|8297.3|8277.4|23
1672395600000|2022-12-30 10:20:00|8297.3|8282.3|8297|8282|8297.3|8282.3|8296.8|8281.8|18
1672395900000|2022-12-30 10:25:00|8296.9|8281.9|8300.7|8275.7|8301.3|8282.1|8296.1|8275.7|29
1672396200000|2022-12-30 10:30:00|8300.8|8275.8|8301.4|8276.4|8301.8|8281.6|8296.4|8275.6|27
1672396500000|2022-12-30 10:35:00|8301.5|8276.5|8295.4|8280.4|8301.5|8281.5|8295.2|8276.4|27
1672396800000|2022-12-30 10:40:00|8295.5|8280.5|8294.2|8279.2|8295.5|8280.5|8294.1|8279.1|54
1672397100000|2022-12-30 10:45:00|8294|8279|8293.5|8278.5|8298.6|8279.1|8293.3|8273.4|48
1672397400000|2022-12-30 10:50:00|8293.4|8278.4|8294.1|8279.1|8294.4|8279.4|8293.2|8278.2|38
1672397700000|2022-12-30 10:55:00|8294.2|8279.2|8292.4|8277.4|8294.5|8279.5|8292.1|8277.1|51
1672398000000|2022-12-30 11:00:00|8292.5|8277.5|8292.9|8277.9|8297.9|8278|8292.3|8272.5|39
1672398300000|2022-12-30 11:05:00|8293|8278|8297.9|8272.9|8298|8278.4|8292.6|8272.6|25
1672398600000|2022-12-30 11:10:00|8298|8273|8293.1|8278.1|8298.1|8278.1|8292.9|8272.8|23
1672398900000|2022-12-30 11:15:00|8293|8278|8292.9|8277.9|8293.6|8278.6|8292.6|8277.6|44
1672399200000|2022-12-30 11:20:00|8292.8|8277.8|8297.4|8272.4|8297.4|8277.9|8292.4|8272.4|23
1672399500000|2022-12-30 11:25:00|8297.5|8272.5|8298.4|8273.4|8298.8|8273.8|8297.4|8272.4|23
1672399800000|2022-12-30 11:30:00|8297.7|8272.7|8296.1|8271.1|8297.8|8272.8|8295.7|8270.7|44
1672400100000|2022-12-30 11:35:00|8296|8271|8288.5|8263.5|8296|8271|8287.7|8262.7|80
1672400400000|2022-12-30 11:40:00|8288.6|8263.6|8288.2|8263.2|8289.3|8264.3|8288.1|8263.1|34
1672400700000|2022-12-30 11:45:00|8288.1|8263.1|8283|8258|8288.5|8263.5|8281.7|8256.7|70
1672401000000|2022-12-30 11:50:00|8282.9|8257.9|8285|8260|8285.1|8260.1|8282.7|8257.7|59
1672401300000|2022-12-30 11:55:00|8284.9|8259.9|8284.7|8259.7|8285|8260|8284.4|8259.4|18
1672401600000|2022-12-30 12:00:00|8284.6|8259.6|8285.3|8260.3|8285.3|8260.3|8284.6|8259.6|9
1672401900000|2022-12-30 12:05:00|8285.4|8260.4|8286.3|8261.3|8287|8262|8285.4|8260.4|30
1672402200000|2022-12-30 12:10:00|8286.2|8261.2|8290.3|8265.3|8290.4|8265.4|8286.2|8261.2|73
1672402500000|2022-12-30 12:15:00|8290.2|8265.2|8291.6|8266.6|8291.6|8266.6|8288.8|8263.8|36
1672402800000|2022-12-30 12:20:00|8291.5|8266.5|8291.5|8266.5|8292.2|8267.2|8290.9|8265.9|54
1672403100000|2022-12-30 12:25:00|8291.6|8266.6|8291.9|8266.9|8292.8|8267.8|8291.6|8266.6|19
1672403400000|2022-12-30 12:30:00|8291.6|8266.6|8288.8|8263.8|8291.6|8266.6|8288.7|8263.7|12
1672403700000|2022-12-30 12:35:00|8288.9|8263.9|8289.6|8264.6|8289.7|8264.7|8288.8|8263.8|21
1672404000000|2022-12-30 12:40:00|8289.7|8264.7|8290.7|8265.7|8291|8266|8289.5|8264.5|28
1672404300000|2022-12-30 12:45:00|8290.5|8265.5|8290.8|8265.8|8290.8|8265.8|8288.9|8263.9|20
1672404600000|2022-12-30 12:50:00|8290.9|8265.9|8290.6|8265.6|8290.9|8265.9|8290.6|8265.6|13
1672404900000|2022-12-30 12:55:00|8290.7|8265.7|8290.7|8265.7|8290.8|8265.8|8290.6|8265.6|9
1672405200000|2022-12-30 13:00:00|8290.8|8265.8|8291|8266|8291.1|8266.1|8290.7|8265.7|27
1672405500000|2022-12-30 13:05:00|8290.9|8265.9|8294.3|8269.3|8294.6|8272.5|8286.9|8265.9|65
1672405800000|2022-12-30 13:10:00|8294.1|8269.1|8294|8269|8294.1|8269.1|8292|8267|55
1672406100000|2022-12-30 13:15:00|8294.2|8269.2|8293.9|8268.9|8295.2|8270.2|8293.7|8268.7|65
1672406400000|2022-12-30 13:20:00|8294|8269|8294.3|8269.3|8294.5|8269.5|8293.9|8268.9|17
1672406700000|2022-12-30 13:25:00|8294.4|8269.4|8293.5|8268.5|8294.5|8269.5|8293.4|8268.4|40
1672407000000|2022-12-30 13:30:00|8295.2|8270.2|8298.2|8273.2|8298.8|8273.8|8295.2|8270.2|31
1672407300000|2022-12-30 13:35:00|8298.1|8273.1|8294|8279|8298.1|8279.2|8292.9|8273|30
1672407600000|2022-12-30 13:40:00|8294.1|8279.1|8296.2|8271.2|8298.7|8279.2|8293.8|8270.6|50
1672407900000|2022-12-30 13:45:00|8296.1|8271.1|8297.8|8272.8|8297.8|8272.8|8295.9|8270.9|49
1672408200000|2022-12-30 13:50:00|8297.5|8272.5|8294.3|8269.3|8297.6|8272.6|8294.2|8269.2|57
1672408500000|2022-12-30 13:55:00|8294.2|8269.2|8296.1|8271.1|8297.4|8276.4|8291.4|8268.8|58
1672408800000|2022-12-30 14:00:00|8295.8|8270.8|8292.1|8267.1|8296|8271|8291.7|8266.7|42
1672409100000|2022-12-30 14:05:00|8292|8267|8292.2|8267.2|8294.1|8269.1|8291.6|8266.6|61
1672409400000|2022-12-30 14:10:00|8292.1|8267.1|8293.1|8268.1|8293.7|8268.7|8292|8267|78
1672409700000|2022-12-30 14:15:00|8293|8268|8292.3|8267.3|8293.7|8268.7|8292.3|8267.3|28
1672410000000|2022-12-30 14:20:00|8292.4|8267.4|8291.8|8266.8|8292.4|8267.4|8290.1|8265.1|44
1672410300000|2022-12-30 14:25:00|8291.7|8266.7|8292.3|8267.3|8294.4|8273.1|8286.2|8266|52
1672410600000|2022-12-30 14:30:00|8292.4|8267.4|8290|8265|8293|8268|8289.5|8264.5|67
1672410900000|2022-12-30 14:35:00|8290.1|8265.1|8289.6|8264.6|8290.1|8265.1|8288.3|8263.3|62
1672411200000|2022-12-30 14:40:00|8289.7|8264.7|8290.8|8265.8|8292.5|8267.5|8289.7|8264.7|111
1672411500000|2022-12-30 14:45:00|8290.9|8265.9|8293.3|8268.3|8294.2|8269.2|8290.9|8265.9|117
1672411800000|2022-12-30 14:50:00|8293.2|8268.2|8293.1|8268.1|8294.3|8272.8|8287.8|8266.8|81
1672412100000|2022-12-30 14:55:00|8293|8268|8293.3|8268.3|8293.5|8268.5|8292.8|8267.8|52
1672412400000|2022-12-30 15:00:00|8293.4|8268.4|8293.9|8268.9|8294.1|8274.1|8288.8|8268.4|78
1672412700000|2022-12-30 15:05:00|8294|8269|8302.8|8277.8|8305.5|8280.5|8289.7|8268.9|139
1672413000000|2022-12-30 15:10:00|8302.6|8277.6|8299.7|8274.7|8302.6|8277.6|8299.4|8274.4|79
1672413300000|2022-12-30 15:15:00|8299.8|8274.8|8297.8|8272.8|8300.2|8275.2|8297|8272|75
1672413600000|2022-12-30 15:20:00|8297.9|8272.9|8299.7|8274.7|8301|8276|8297.8|8272.8|69
1672413900000|2022-12-30 15:25:00|8299.8|8274.8|8298.9|8273.9|8299.8|8274.8|8298.8|8273.8|23
1672414200000|2022-12-30 15:30:00|8298.8|8273.8|8300.5|8275.5|8301.6|8276.6|8298.8|8273.8|74
1672414500000|2022-12-30 15:35:00|8300.4|8275.4|8302.8|8277.8|8303.7|8278.7|8300.4|8275.4|123
1672414800000|2022-12-30 15:40:00|8302.6|8277.6|8302.3|8277.3|8302.6|8277.6|8301.9|8276.9|49
1672415100000|2022-12-30 15:45:00|8302.5|8277.5|8304.3|8279.3|8306|8281|8302.3|8277.3|54
1672415400000|2022-12-30 15:50:00|8304.4|8279.4|8305.5|8280.5|8305.5|8280.5|8302.5|8277.5|93
1672415700000|2022-12-30 15:55:00|8305.6|8280.6|8305|8280|8307.2|8282.2|8304.8|8279.8|79
1672416000000|2022-12-30 16:00:00|8305.1|8280.1|8304.6|8279.6|8305.2|8280.2|8304.6|8279.6|90
1672416300000|2022-12-30 16:05:00|8304.7|8279.7|8302.9|8277.9|8304.9|8279.9|8302.5|8277.5|76
1672416600000|2022-12-30 16:10:00|8302.8|8277.8|8302.7|8277.7|8302.9|8277.9|8302.1|8277.1|38
1672416900000|2022-12-30 16:15:00|8302.5|8277.5|8303.1|8278.1|8303.2|8278.2|8301.5|8276.5|53
1672417200000|2022-12-30 16:20:00|8303|8278|8303.9|8278.9|8303.9|8278.9|8302.7|8277.7|34
1672417500000|2022-12-30 16:25:00|8303.8|8278.8|8304.1|8279.1|8304.4|8279.4|8303.1|8278.1|63
1672417800000|2022-12-30 16:30:00|8304.4|8279.4|8307.2|8282.2|8308.3|8283.3|8304.4|8279.4|121
1672418100000|2022-12-30 16:35:00|8307|8282|8307.4|8282.4|8307.9|8282.9|8307|8282|54
1672418400000|2022-12-30 16:40:00|8307.5|8282.5|8309.2|8284.2|8309.4|8284.4|8307.5|8282.5|29
1672418700000|2022-12-30 16:45:00|8309.3|8284.3|8308.7|8283.7|8309.6|8284.6|8308.4|8283.4|62
1672419000000|2022-12-30 16:50:00|8308.8|8283.8|8310.4|8285.4|8310.4|8285.4|8307.1|8282.1|78
1672419300000|2022-12-30 16:55:00|8310.2|8285.2|8309.4|8284.4|8311.3|8286.3|8309.4|8284.4|71
1672419600000|2022-12-30 17:00:00|8309.3|8284.3|8306.9|8281.9|8309.4|8284.4|8306.8|8281.8|16
1672419900000|2022-12-30 17:05:00|8307|8282|8306.9|8281.9|8307|8282|8306.8|8281.8|7
1672420200000|2022-12-30 17:10:00|8307|8282|8308|8283|8308.2|8283.2|8307|8282|22
1672420500000|2022-12-30 17:15:00|8307.9|8282.9|8308|8283|8308.2|8283.2|8307.3|8282.3|20
1672420800000|2022-12-30 17:20:00|8308.1|8283.1|8306.8|8281.8|8308.7|8283.7|8306.7|8281.7|37
1672421100000|2022-12-30 17:25:00|8306.9|8281.9|8305.6|8280.6|8306.9|8281.9|8305.6|8280.6|31
1672421400000|2022-12-30 17:30:00|8305.5|8280.5|8302.7|8277.7|8305.5|8280.5|8302.7|8277.7|34
1672421700000|2022-12-30 17:35:00|8302.6|8277.6|8300.1|8275.1|8302.6|8277.6|8300|8275|47
1672422000000|2022-12-30 17:40:00|8300.2|8275.2|8298.6|8273.6|8300.2|8275.2|8298.3|8273.3|56
1672422300000|2022-12-30 17:45:00|8298.5|8273.5|8298.4|8273.4|8299.8|8274.8|8297.8|8272.8|51
1672422600000|2022-12-30 17:50:00|8298.5|8273.5|8298.6|8273.6|8300.1|8275.1|8298.1|8273.1|57
1672422900000|2022-12-30 17:55:00|8298.5|8273.5|8295.8|8270.8|8298.6|8273.6|8295.8|8270.8|50
1672423200000|2022-12-30 18:00:00|8295.7|8270.7|8295|8270|8297.1|8272.1|8294.3|8269.3|86
1672423500000|2022-12-30 18:05:00|8295.1|8270.1|8294.6|8269.6|8295.7|8270.7|8294.2|8269.2|62
1672423800000|2022-12-30 18:10:00|8294.7|8269.7|8296|8271|8296.2|8271.2|8294.3|8269.3|41
1672424100000|2022-12-30 18:15:00|8296.1|8271.1|8295.7|8270.7|8296.3|8271.3|8295.7|8270.7|23
1672424400000|2022-12-30 18:20:00|8295.8|8270.8|8298.7|8273.7|8299|8274|8295.7|8270.7|52
1672424700000|2022-12-30 18:25:00|8299|8274|8298.8|8273.8|8299.2|8274.2|8297.3|8272.3|52
1672425000000|2022-12-30 18:30:00|8298.9|8273.9|8297.6|8272.6|8298.9|8273.9|8297.5|8272.5|40
1672425300000|2022-12-30 18:35:00|8297.8|8272.8|8295|8270|8297.8|8272.8|8295|8270|27
1672425600000|2022-12-30 18:40:00|8294.9|8269.9|8296.1|8271.1|8296.3|8271.3|8294.4|8269.4|43
1672425900000|2022-12-30 18:45:00|8296.2|8271.2|8295.6|8270.6|8296.3|8271.3|8295.5|8270.5|37
1672426200000|2022-12-30 18:50:00|8295.5|8270.5|8295.1|8270.1|8295.5|8270.5|8295.1|8270.1|4
1672426500000|2022-12-30 18:55:00|8295|8270|8294.6|8269.6|8295.5|8270.5|8294.6|8269.6|31
1672426800000|2022-12-30 19:00:00|8294.7|8269.7|8285.8|8260.7|8294.8|8269.8|8285.6|8260.4|71
1672427100000|2022-12-30 19:05:00|8285.7|8260.8|8288.7|8263.7|8289.8|8264.8|8285.7|8260.7|60
1672427400000|2022-12-30 19:10:00|8288.8|8263.8|8288.6|8263.6|8289.5|8264.5|8288.1|8263.1|42
1672427700000|2022-12-30 19:15:00|8288.7|8263.7|8288.7|8263.7|8289|8264|8288.6|8263.6|9
1672428000000|2022-12-30 19:20:00|8288.6|8263.6|8289.9|8264.9|8290.1|8265.1|8287.4|8262.4|82
1672428300000|2022-12-30 19:25:00|8290|8265|8288.1|8263.1|8290.7|8265.7|8288.1|8263.1|68
1672428600000|2022-12-30 19:30:00|8288|8263|8287.5|8262.5|8288.1|8263.1|8286.4|8261.4|50
1672428900000|2022-12-30 19:35:00|8287.6|8262.6|8288.3|8263.3|8289|8264|8287.4|8262.4|28
1672429200000|2022-12-30 19:40:00|8288.4|8263.4|8288.1|8263.1|8289.2|8264.2|8287.8|8262.8|34
1672429500000|2022-12-30 19:45:00|8288.7|8263.7|8290.1|8262.6|8290.7|8265.2|8288.7|8262.2|87
1672429800000|2022-12-30 19:50:00|8290|8262.7|8288.1|8259.1|8290.8|8263.5|8286.6|8257.6|398
1672430100000|2022-12-30 19:55:00|8289.8|8260.8|8288.1|8259.1|8289.8|8260.8|8287|8258|112
1672430400000|2022-12-30 20:00:00|8288.2|8259.2|8288.3|8259.3|8289.7|8260.7|8287.7|8258.7|15
1672430700000|2022-12-30 20:05:00|8288.4|8259.4|8289.2|8260.2|8289.8|8260.8|8288.3|8259.3|36
1672431000000|2022-12-30 20:10:00|8289.1|8260.1|8289|8260|8289.2|8260.2|8288.7|8259.7|18
1672431300000|2022-12-30 20:15:00|8288.9|8259.9|8288.7|8259.7|8289.5|8260.5|8288.1|8259.1|57
1672431600000|2022-12-30 20:20:00|8288.9|8259.9|8288.6|8259.6|8289.8|8260.8|8288.5|8259.5|39
1672431900000|2022-12-30 20:25:00|8288.7|8259.7|8291.5|8262.5|8291.5|8262.5|8288.7|8259.7|17
1672432200000|2022-12-30 20:30:00|8291.4|8262.4|8291.2|8262.2|8291.5|8262.5|8291.2|8262.2|6
1672432500000|2022-12-30 20:35:00|8291.4|8262.4|8290.7|8261.7|8291.5|8262.5|8290.2|8261.2|41
1672432800000|2022-12-30 20:40:00|8290.8|8261.8|8294|8265|8294.7|8265.7|8290.7|8261.7|52
1672433100000|2022-12-30 20:45:00|8293.9|8265.1|8291.6|8262.6|8294.3|8267.8|8291.6|8262.6|100
1672433400000|2022-12-30 20:50:00|8291.7|8262.7|8290.8|8261.8|8292.7|8263.7|8290|8261|89
1672433700000|2022-12-30 20:55:00|8291.1|8262.1|8292.7|8263.7|8293|8264|8287.8|8258.8|107
1672630200000|2023-01-02 03:30:00|8298.7|8264.7|8292.6|8267.6|8299.4|8270.8|8291.4|8263.9|320
1672630500000|2023-01-02 03:35:00|8292.7|8267.7|8294.5|8269.5|8296.6|8271.6|8292.6|8267.6|146
1672630800000|2023-01-02 03:40:00|8294.6|8269.6|8293.8|8268.8|8296.1|8271.1|8293.4|8268.4|99
1672631100000|2023-01-02 03:45:00|8293.9|8268.9|8292.3|8267.3|8293.9|8268.9|8289|8264|164
1672631400000|2023-01-02 03:50:00|8292.4|8267.4|8288.3|8263.3|8292.4|8267.4|8288.1|8263.1|148
1672631700000|2023-01-02 03:55:00|8288.4|8263.4|8286.2|8261.2|8288.7|8263.7|8284.7|8259.7|211
1672632000000|2023-01-02 04:00:00|8286.1|8261.1|8289.7|8264.7|8290.8|8265.8|8285.8|8260.8|178
1672632300000|2023-01-02 04:05:00|8289.6|8264.6|8288.2|8263.2|8289.8|8264.8|8287.4|8262.4|190
1672632600000|2023-01-02 04:10:00|8288.3|8263.3|8288.1|8263.1|8289.8|8264.8|8287.9|8262.9|96
1672632900000|2023-01-02 04:15:00|8288|8263|8287.6|8262.6|8289.2|8264.2|8282.4|8257.4|95
1672633200000|2023-01-02 04:20:00|8287.5|8262.5|8288.5|8263.5|8288.6|8263.6|8286.1|8261.1|82
1672633500000|2023-01-02 04:25:00|8288.4|8263.4|8289.1|8264.1|8289.1|8264.1|8288.4|8263.4|35
1672633800000|2023-01-02 04:30:00|8289.2|8264.2|8289|8264|8289.4|8264.4|8288.8|8263.8|32
1672634100000|2023-01-02 04:35:00|8289.1|8264.1|8287.7|8262.7|8289.1|8264.1|8287.4|8262.4|40
1672634400000|2023-01-02 04:40:00|8287.8|8262.8|8287.9|8262.9|8288.6|8263.6|8287.8|8262.8|43
1672634700000|2023-01-02 04:45:00|8288|8263|8287.4|8262.4|8288|8263|8286.5|8261.5|50
1672635000000|2023-01-02 04:50:00|8287.3|8262.3|8287|8262|8287.6|8262.6|8286.8|8261.8|30
1672635300000|2023-01-02 04:55:00|8287.1|8262.1|8286.4|8261.4|8287.4|8262.4|8286.4|8261.4|32
1672635600000|2023-01-02 05:00:00|8286.3|8261.3|8284.9|8259.9|8286.5|8261.5|8283.6|8258.6|114
1672635900000|2023-01-02 05:05:00|8285|8260|8284.6|8259.6|8285.3|8260.3|8283.4|8258.4|109
1672636200000|2023-01-02 05:10:00|8284.5|8259.5|8284.5|8259.5|8285.1|8260.1|8284.5|8259.5|36
1672636500000|2023-01-02 05:15:00|8284.4|8259.4|8285.4|8260.4|8285.8|8260.8|8284.4|8259.4|50
1672636800000|2023-01-02 05:20:00|8285.2|8260.2|8285.7|8260.7|8286.1|8261.1|8284.7|8259.7|54
1672637100000|2023-01-02 05:25:00|8285.6|8260.6|8285.6|8260.6|8285.7|8260.7|8285.4|8260.4|14
1672637400000|2023-01-02 05:30:00|8285.5|8260.5|8288.1|8263.1|8288.1|8263.1|8285.5|8260.5|49
1672637700000|2023-01-02 05:35:00|8288.2|8263.2|8288.5|8263.5|8288.8|8263.8|8287.2|8262.2|90
1672638000000|2023-01-02 05:40:00|8288.6|8263.6|8290.2|8265.2|8291.3|8266.3|8288.6|8263.6|114
1672638300000|2023-01-02 05:45:00|8290.1|8265.1|8289.3|8264.3|8290.5|8265.5|8288.9|8263.9|65
1672638600000|2023-01-02 05:50:00|8289.4|8264.4|8289.3|8264.3|8289.8|8264.8|8288.5|8263.5|57
1672638900000|2023-01-02 05:55:00|8289.5|8264.5|8291.6|8266.6|8291.8|8266.8|8289.5|8264.5|68
1672639200000|2023-01-02 06:00:00|8291.7|8266.7|8290.9|8265.9|8293.9|8268.9|8290.6|8265.6|101
1672639500000|2023-01-02 06:05:00|8291|8266|8291.1|8266.1|8291.9|8266.9|8290.7|8265.7|47
1672639800000|2023-01-02 06:10:00|8291.2|8266.2|8291.2|8266.2|8291.2|8266.2|8290.8|8265.8|17
1672640100000|2023-01-02 06:15:00|8291.3|8266.3|8291.2|8266.2|8291.4|8266.4|8291.2|8266.2|12
1672640400000|2023-01-02 06:20:00|8291.1|8266.1|8291.5|8266.5|8291.5|8266.5|8290.9|8265.9|31
1672640700000|2023-01-02 06:25:00|8291.4|8266.4|8291.2|8266.2|8291.7|8266.7|8290.9|8265.9|30
1672641000000|2023-01-02 06:30:00|8291.1|8266.1|8290|8265|8291.1|8266.1|8290|8265|41
1672641300000|2023-01-02 06:35:00|8289.8|8264.8|8287.9|8262.9|8290.3|8265.3|8287.5|8262.5|98
1672641600000|2023-01-02 06:40:00|8287.7|8262.7|8287.2|8262.2|8288.2|8263.2|8286.8|8261.8|78
1672641900000|2023-01-02 06:45:00|8287.1|8262.1|8287.6|8262.6|8288.6|8263.6|8287.1|8262.1|54
1672642200000|2023-01-02 06:50:00|8287.7|8262.7|8288.6|8263.6|8288.6|8263.6|8287.5|8262.5|24
1672642500000|2023-01-02 06:55:00|8288.7|8263.7|8289.2|8264.2|8289.4|8264.4|8288.7|8263.7|40
1672642800000|2023-01-02 07:00:00|8289.1|8264.1|8290.1|8265.1|8290.6|8265.6|8289.1|8264.1|46
1672643100000|2023-01-02 07:05:00|8290.2|8265.2|8290.5|8265.5|8290.5|8265.5|8289.9|8264.9|44
1672643400000|2023-01-02 07:10:00|8290.6|8265.6|8291.2|8266.2|8291.3|8266.3|8290.5|8265.5|67
1672643700000|2023-01-02 07:15:00|8291.1|8266.1|8290.4|8265.4|8291.2|8266.2|8290.4|8265.4|25
1672644000000|2023-01-02 07:20:00|8290.5|8265.5|8289.5|8264.5|8290.8|8265.8|8289.4|8264.4|83
1672644300000|2023-01-02 07:25:00|8289.4|8264.4|8290.5|8265.5|8291.6|8266.6|8289.4|8264.4|97
1672644600000|2023-01-02 07:30:00|8290.6|8265.6|8292.3|8267.3|8296.1|8271.1|8290.5|8265.5|50
1672644900000|2023-01-02 07:35:00|8292.2|8267.2|8291.8|8266.8|8292.2|8267.2|8291.7|8266.7|53
1672645200000|2023-01-02 07:40:00|8291.9|8266.9|8292.2|8267.2|8292.9|8267.9|8291.8|8266.8|31
1672645500000|2023-01-02 07:45:00|8292.1|8267.1|8292.6|8267.6|8292.8|8267.8|8292.1|8267.1|24
1672645800000|2023-01-02 07:50:00|8292.7|8267.7|8294.3|8269.3|8297|8272|8292.4|8267.4|157
1672646100000|2023-01-02 07:55:00|8294.4|8269.4|8293.3|8268.3|8295|8270|8292.2|8267.2|173
1672646400000|2023-01-02 08:00:00|8293.4|8268.4|8294.3|8269.3|8294.4|8269.4|8292.8|8267.8|72
1672646700000|2023-01-02 08:05:00|8294.2|8269.2|8296.2|8271.2|8296.4|8271.4|8294.2|8269.2|106
1672647000000|2023-01-02 08:10:00|8296.1|8271.1|8296.1|8271.1|8296.4|8271.4|8295.8|8270.8|42
1672647300000|2023-01-02 08:15:00|8296|8271|8295.1|8270.1|8296.3|8271.3|8295|8270|56
1672647600000|2023-01-02 08:20:00|8295.2|8270.2|8295.8|8270.8|8295.9|8270.9|8294.7|8269.7|43
1672647900000|2023-01-02 08:25:00|8295.9|8270.9|8296.6|8271.6|8296.6|8271.6|8295.2|8270.2|101
1672648200000|2023-01-02 08:30:00|8296.7|8271.7|8298.5|8273.5|8300.1|8275.1|8296.7|8271.7|121
1672648500000|2023-01-02 08:35:00|8298.7|8273.7|8300.1|8275.1|8300.2|8275.2|8298.5|8273.5|105
1672648800000|2023-01-02 08:40:00|8300|8275|8300.1|8275.1|8300.3|8275.3|8298.8|8273.8|131
1672649100000|2023-01-02 08:45:00|8300|8275|8301.1|8276.1|8301.6|8276.6|8299.5|8274.5|91
1672649400000|2023-01-02 08:50:00|8301.2|8276.2|8299.6|8274.6|8301.5|8276.5|8299.3|8274.3|64
1672649700000|2023-01-02 08:55:00|8299.7|8274.7|8298.5|8273.5|8299.8|8274.8|8298.4|8273.4|68
1672650000000|2023-01-02 09:00:00|8298.4|8273.4|8298.7|8273.7|8299.3|8274.3|8298.3|8273.3|44
1672650300000|2023-01-02 09:05:00|8298.6|8273.6|8299.3|8274.3|8299.4|8274.4|8298.5|8273.5|62
1672650600000|2023-01-02 09:10:00|8299.1|8274.1|8301.7|8276.7|8301.7|8276.7|8299.1|8274.1|98
1672650900000|2023-01-02 09:15:00|8301.5|8276.5|8303.1|8278.1|8304.4|8279.4|8301|8276|136
1672651200000|2023-01-02 09:20:00|8303.2|8278.2|8303.7|8278.7|8303.8|8278.8|8302.6|8277.6|67
1672651500000|2023-01-02 09:25:00|8303.8|8278.8|8304.7|8279.7|8305|8280|8303.5|8278.5|78
1672651800000|2023-01-02 09:30:00|8304.8|8279.8|8305.6|8280.6|8306.2|8281.2|8304.1|8279.1|99
1672652100000|2023-01-02 09:35:00|8305.7|8280.7|8304.1|8279.1|8305.7|8280.7|8304|8279|55
1672652400000|2023-01-02 09:40:00|8304|8279|8303.7|8278.7|8304.5|8279.5|8303.6|8278.6|47
1672652700000|2023-01-02 09:45:00|8303.6|8278.6|8301.5|8276.5|8303.6|8278.6|8301.3|8276.3|115
1672653000000|2023-01-02 09:50:00|8301.4|8276.4|8302.1|8277.1|8302.1|8277.1|8301.1|8276.1|52
1672653300000|2023-01-02 09:55:00|8302|8277|8302.3|8277.3|8302.7|8277.7|8301.6|8276.6|60
1672653600000|2023-01-02 10:00:00|8302.2|8277.2|8301.8|8276.8|8302.3|8277.3|8301.7|8276.7|34
1672653900000|2023-01-02 10:05:00|8301.7|8276.7|8302.4|8277.4|8302.5|8277.5|8301.6|8276.6|29
1672654200000|2023-01-02 10:10:00|8302.5|8277.5|8302.8|8277.8|8302.9|8277.9|8301.8|8276.8|39
1672654500000|2023-01-02 10:15:00|8302.7|8277.7|8302.8|8277.8|8302.9|8277.9|8302.4|8277.4|97
1672654800000|2023-01-02 10:20:00|8302.9|8277.9|8303|8278|8303|8278|8302.8|8277.8|12
1672655100000|2023-01-02 10:25:00|8303.1|8278.1|8303.7|8278.7|8303.9|8278.9|8303.1|8278.1|32
1672655400000|2023-01-02 10:30:00|8303.8|8278.8|8303.8|8278.8|8303.9|8278.9|8303.7|8278.7|19
1672655700000|2023-01-02 10:35:00|8303.9|8278.9|8304.8|8279.8|8304.9|8279.9|8303.9|8278.9|34
1672656000000|2023-01-02 10:40:00|8304.7|8279.7|8305.1|8280.1|8305.1|8280.1|8304.6|8279.6|22
1672656300000|2023-01-02 10:45:00|8305|8280|8306.3|8281.3|8306.4|8281.4|8305|8280|23
1672656600000|2023-01-02 10:50:00|8306.2|8281.2|8306.3|8281.3|8306.3|8281.3|8306.2|8281.2|2
1672657200000|2023-01-02 11:00:00|8306.2|8281.2|8308.2|8283.2|8308.8|8283.8|8306.2|8281.2|60
1672657500000|2023-01-02 11:05:00|8308.1|8283.1|8308.6|8283.6|8309.1|8284.1|8308.1|8283.1|75
1672657800000|2023-01-02 11:10:00|8308.7|8283.7|8308.6|8283.6|8308.9|8283.9|8308.5|8283.5|70
1672658100000|2023-01-02 11:15:00|8308.5|8283.5|8308.6|8283.6|8308.7|8283.7|8308.4|8283.4|54
1672658400000|2023-01-02 11:20:00|8308.5|8283.5|8309.2|8284.2|8309.4|8284.4|8308.5|8283.5|79
1672658700000|2023-01-02 11:25:00|8309.1|8284.1|8309|8284|8309.9|8284.9|8308.7|8283.7|121
1672659000000|2023-01-02 11:30:00|8308.8|8283.8|8306.1|8281.1|8309|8284|8305.8|8280.8|52
1672659300000|2023-01-02 11:35:00|8306|8281|8306.3|8281.3|8306.4|8281.4|8305.9|8280.9|13
1672659600000|2023-01-02 11:40:00|8306.1|8281.1|8306.7|8281.7|8306.9|8281.8|8302.2|8276.9|45
1672660800000|2023-01-02 12:00:00|8306.8|8281.8|8304.8|8279.8|8309.1|8282.6|8302.8|8275.9|185
1672661100000|2023-01-02 12:05:00|8304.9|8279.9|8304.8|8279.8|8305|8280|8304.8|8279.8|10
1672661400000|2023-01-02 12:10:00|8304.6|8279.6|8304.2|8279.2|8304.6|8279.6|8304|8279|8
1672661700000|2023-01-02 12:15:00|8304.3|8279.3|8301.6|8276.6|8304.4|8279.4|8301.6|8276.6|11
1672662000000|2023-01-02 12:20:00|8301.5|8276.5|8302.6|8275.5|8302.6|8276.6|8301.5|8275.5|65
1672662300000|2023-01-02 12:25:00|8302.7|8276.1|8305.9|8280.9|8306.1|8281|8302.7|8276.1|51
1672662600000|2023-01-02 12:30:00|8306|8281|8305|8280|8306|8281|8304.7|8279.7|15
1672662900000|2023-01-02 12:35:00|8304.9|8279.9|8304.9|8279.9|8304.9|8279.9|8304.9|8279.9|1
1672663200000|2023-01-02 12:40:00|8304.7|8279.7|8304.9|8279.9|8305.1|8280.1|8301.9|8276.9|35
1672663800000|2023-01-02 12:50:00|8304.7|8279.7|8304.9|8279.9|8305.2|8280.2|8301.9|8276.9|38
1672664100000|2023-01-02 12:55:00|8301|8272|8300.6|8275.6|8304|8279|8292.8|8267.8|45
1672665000000|2023-01-02 13:10:00|8303.2|8278.2|8305.5|8276.5|8306.1|8279.4|8303.2|8276.5|56
1672666200000|2023-01-02 13:30:00|8305.4|8276.4|8305|8276|8305.4|8276.4|8305|8276|5
1672666500000|2023-01-02 13:35:00|8305.3|8276.3|8304.6|8275.6|8305.5|8276.5|8304.6|8275.6|34
1672666800000|2023-01-02 13:40:00|8305|8276|8304.4|8275.4|8305.5|8276.5|8304.4|8275.4|21
1672667100000|2023-01-02 13:45:00|8304.5|8275.5|8304.4|8275.4|8304.5|8275.5|8304.4|8275.4|2
1672667400000|2023-01-02 13:50:00|8304.6|8276.1|8304.4|8275.4|8305.5|8276.5|8304.4|8275.4|18
1672668000000|2023-01-02 14:00:00|8304.5|8275.9|8305.5|8276.5|8306.8|8277.8|8304.5|8275.9|10
1672668300000|2023-01-02 14:05:00|8305.4|8276.4|8302.6|8275.5|8306|8277|8302.6|8274.7|31
1672668900000|2023-01-02 14:15:00|8303|8275.8|8302.8|8275.6|8303|8275.9|8302.5|8275.5|12
1672669200000|2023-01-02 14:20:00|8303|8275.5|8304.3|8275.3|8304.3|8276|8303|8275.3|18
1672669500000|2023-01-02 14:25:00|8302.4|8277.8|8295.3|8266.3|8302.4|8277.8|8295.3|8266.3|3
1672671300000|2023-01-02 14:55:00|8302.6|8273.6|8301.9|8272.9|8302.9|8273.9|8301.9|8272.9|50
1672671600000|2023-01-02 15:00:00|8301.8|8272.8|8302.5|8273.5|8302.7|8273.7|8301.5|8272.5|25
1672672200000|2023-01-02 15:10:00|8301.9|8272.9|8301.7|8272.7|8301.9|8272.9|8301.7|8272.7|19
1672672500000|2023-01-02 15:15:00|8301.6|8272.6|8301.6|8272.6|8301.7|8272.7|8301.6|8272.6|5
1672673100000|2023-01-02 15:25:00|8301.7|8272.7|8301.7|8272.7|8301.9|8272.9|8301.6|8272.6|8
1672674000000|2023-01-02 15:40:00|8301.2|8272.2|8300.9|8271.9|8301.2|8272.2|8300.8|8271.8|25
1672675200000|2023-01-02 16:00:00|8300.8|8271.8|8300.8|8271.8|8300.8|8271.8|8300.8|8271.8|1
1672677600000|2023-01-02 16:40:00|8300.2|8271.2|8300.3|8271.3|8300.3|8271.3|8300.2|8271.2|12
1672677900000|2023-01-02 16:45:00|8300.6|8271.6|8299.4|8272.3|8300.6|8272.3|8299.4|8271.3|55
1672678800000|2023-01-02 17:00:00|8299.3|8272.1|8299.4|8272.2|8299.4|8272.2|8299.3|8272.1|4
1672679100000|2023-01-02 17:05:00|8299.2|8272.1|8299.4|8272.2|8299.4|8272.2|8299.2|8272.1|4
1672679400000|2023-01-02 17:10:00|8299.2|8272.1|8299.5|8272|8299.5|8272.1|8299.2|8272|5
1672680000000|2023-01-02 17:20:00|8299.3||8299.5||8299.5||8299.3||2
1672680600000|2023-01-02 17:30:00|8299.1|8272.6|8298|8272.9|8299.1|8272.9|8298|8271.7|22
1672680900000|2023-01-02 17:35:00|8297.9|8272.7|8297.9|8272.7|8297.9|8272.7|8297.9|8272.7|2
1672681200000|2023-01-02 17:40:00|8297.8|8272.6|8297.9|8272.6|8297.9|8272.6|8297.8|8272.6|3
1672681500000|2023-01-02 17:45:00|8298|8273|8299.1|8272|8299.1|8273|8298|8272|19
1672681800000|2023-01-02 17:50:00|8299|8271.9|8299|8272.6|8299.4|8272.6|8298.7|8271.9|15
1672682100000|2023-01-02 17:55:00|8298.9|8272.7|8298.7|8273.7|8299|8273.7|8298.2|8272.6|25
1672682400000|2023-01-02 18:00:00|8298.5|8273.5|8298.5|8273.2|8299.4|8273.5|8297.8|8272|44
1672682700000|2023-01-02 18:05:00|8298.4|8273.3|8298.6|8272.5|8298.6|8273.4|8297.9|8272.5|19
1672683000000|2023-01-02 18:10:00|8298.7|8272.3|8299.9|8274.9|8300.5|8275.1|8298.6|8272.2|52
1672683300000|2023-01-02 18:15:00|8300.1|8275.1|8300.5|8275.5|8301.6|8276.6|8299.9|8274.9|23
1672683600000|2023-01-02 18:20:00|8300.2|8275.2|8300.4|8275.4|8300.4|8275.4|8298.2|8273.2|55
1672684500000|2023-01-02 18:35:00|8300.2|8275.2|8300.1|8271.1|8300.2|8275.2|8298|8271|107
1672684800000|2023-01-02 18:40:00|8300|8271|8300.6|8271.6|8300.6|8271.6|8299.9|8270.9|12
1672685100000|2023-01-02 18:45:00|8300.5|8271.5|8300.7|8271.7|8300.7|8271.7|8300.5|8271.5|31
1672685400000|2023-01-02 18:50:00|8300.6|8271.6|8300.7|8271.7|8300.7|8271.7|8300.6|8271.6|2
1672686600000|2023-01-02 19:10:00|8300.6|8271.6|8300.5|8271.5|8300.6|8271.6|8300.5|8271.5|2
1672688700000|2023-01-02 19:45:00|8300.4|8271.4|8300.5|8271.5|8300.5|8271.5|8300|8271|12
1672692900000|2023-01-02 20:55:00|8300|8271|8300.1|8271.1|8300.1|8271.1|8300|8271|10
1672705800000|2023-01-03 00:30:00|8301.6|8272.6|8301.6|8272.6|8301.6|8272.6|8301.6|8272.6|1
1672707600000|2023-01-03 01:00:00|8302.5|8273.9|8302.5|8273.9|8302.5|8273.9|8302.5|8273.9|1
1672707900000|2023-01-03 01:05:00|8302.4||8302.4||8302.4||8302.4||1
1672708200000|2023-01-03 01:10:00|8302.2|8273.8|8301.4|8276.4|8302.2|8276.6|8298|8272.2|66
1672708500000|2023-01-03 01:15:00|8301.5|8276.5|8294.4|8269.4|8306.4|8280.8|8293.7|8266.6|103
1672708800000|2023-01-03 01:20:00|8294.5|8269.5|8298.7|8273.7|8302.5|8277.5|8294.4|8269.4|89
1672709100000|2023-01-03 01:25:00|8298.8|8273.8|8298.9|8273.9|8298.9|8273.9|8298.8|8273.8|4
1672709400000|2023-01-03 01:30:00|8297.1|8272.1|8300.8|8275.8|8300.8|8275.8|8297.1|8272.1|16
1672709700000|2023-01-03 01:35:00|8300.7|8275.7|8301.9|8276.9|8301.9|8276.9|8300.7|8275.7|34
1672710000000|2023-01-03 01:40:00|8301.8|8276.8|8301.2|8276.2|8301.9|8276.9|8301.2|8276.2|34
1672710300000|2023-01-03 01:45:00|8301.3|8276.3|8301.9|8276.9|8301.9|8276.9|8301.2|8276.2|16
1672710600000|2023-01-03 01:50:00|8301.6|8276.6|8301.7|8276.7|8301.7|8276.7|8301.3|8276.3|6
1672710900000|2023-01-03 01:55:00|8301.5|8276.5|8300.7|8275.7|8301.7|8276.7|8300.7|8275.7|9
1672711200000|2023-01-03 02:00:00|8300.6|8275.6|8301|8276|8301.2|8276.2|8300.6|8275.6|15
1672711500000|2023-01-03 02:05:00|8300.9|8275.9|8299.9|8274.9|8301.1|8276.1|8299.9|8274.9|33
1672711800000|2023-01-03 02:10:00|8300|8275|8300|8275|8300|8275|8299.9|8274.9|7
1672712400000|2023-01-03 02:20:00|8299.9|8274.9|8299.3|8274.3|8299.9|8274.9|8299.3|8274.3|4
1672712700000|2023-01-03 02:25:00|8299.4|8274.4|8297.7|8272.7|8299.4|8274.4|8297.6|8272.6|13
1672713000000|2023-01-03 02:30:00|8297.6|8272.6|8296.4|8271.4|8298.3|8273.3|8295|8270|20
1672713300000|2023-01-03 02:35:00|8296.5|8271.5|8297.1|8272.1|8297.1|8272.1|8296.2|8271.2|13
1672713600000|2023-01-03 02:40:00|8297|8272|8296.8|8271.8|8297|8272|8296.8|8271.8|3
1672713900000|2023-01-03 02:45:00|8297.2|8272.2|8297.1|8272.1|8300|8275|8297|8272|33
1672714200000|2023-01-03 02:50:00|8298.2|8273.2|8296.5|8271.5|8298.2|8273.2|8294.8|8269.8|45
1672714500000|2023-01-03 02:55:00|8296.6|8271.6|8297.8|8272.8|8297.9|8272.9|8295.7|8270.7|34
1672714800000|2023-01-03 03:00:00|8297.5|8272.5|8298.2|8273.2|8298.2|8273.2|8297.1|8272.1|36
1672715100000|2023-01-03 03:05:00|8296.1|8271.1|8297.6|8272.6|8298.3|8273.3|8296|8271|37
1672715400000|2023-01-03 03:10:00|8297.7|8272.7|8298.3|8273.3|8298.5|8273.5|8297.7|8272.7|12
1672715700000|2023-01-03 03:15:00|8298.2|8273.2|8297.4|8272.4|8298.2|8273.2|8297.3|8272.3|12
1672716000000|2023-01-03 03:20:00|8297.1|8272.1|8297.2|8272.2|8297.7|8272.7|8297.1|8272.1|23
1672716300000|2023-01-03 03:25:00|8297.1|8272.1|8296.8|8271.8|8297.2|8272.2|8296.6|8271.6|31
1672716600000|2023-01-03 03:30:00|8297.1|8272.1|8296.4|8271.4|8300.1|8277.3|8292.1|8271.4|288
1672716900000|2023-01-03 03:35:00|8296.5|8271.5|8292|8277|8297.4|8277.9|8290.9|8270.9|119
1672717200000|2023-01-03 03:40:00|8291.8|8276.8|8288.2|8273.2|8294.8|8277.1|8287.2|8267.7|283
1672717500000|2023-01-03 03:45:00|8288.4|8273.4|8290.3|8275.3|8292.9|8275.3|8286.8|8267.6|126
1672717800000|2023-01-03 03:50:00|8290|8275|8291.2|8276.2|8291.9|8276.9|8289.5|8274.5|81
1672718100000|2023-01-03 03:55:00|8291.4|8276.4|8292.3|8277.3|8293.4|8278.4|8290.8|8275.8|98
1672718400000|2023-01-03 04:00:00|8292.4|8277.4|8292.1|8277.1|8293.4|8278.4|8292|8277|46
1672718700000|2023-01-03 04:05:00|8292.3|8277.3|8292.5|8277.5|8293.2|8278.2|8292.2|8277.2|29
1672719000000|2023-01-03 04:10:00|8292.4|8277.4|8292.5|8277.5|8292.5|8277.5|8291|8276|46
1672719300000|2023-01-03 04:15:00|8292.6|8277.6|8293.4|8278.4|8293.4|8278.4|8292.5|8277.5|34
1672719600000|2023-01-03 04:20:00|8293.3|8278.3|8296.4|8281.4|8296.6|8281.6|8293.2|8278.2|87
1672719900000|2023-01-03 04:25:00|8296.5|8281.5|8295.9|8280.9|8297.1|8282.1|8295.7|8280.7|50
1672720200000|2023-01-03 04:30:00|8296|8281|8295.9|8280.9|8297.5|8282.5|8295.3|8280.3|57
1672720500000|2023-01-03 04:35:00|8296|8281|8295.8|8280.8|8296.5|8281.5|8295.4|8280.4|33
1672720800000|2023-01-03 04:40:00|8295.9|8280.9|8295.4|8280.4|8296.2|8281.2|8295.2|8280.2|37
1672721100000|2023-01-03 04:45:00|8295.5|8280.5|8295.3|8280.3|8295.6|8280.6|8295|8280|35
1672721400000|2023-01-03 04:50:00|8295.2|8280.2|8295.8|8280.8|8295.8|8280.8|8294|8279|51
1672721700000|2023-01-03 04:55:00|8295.9|8280.9|8297.5|8282.5|8301.4|8282.6|8295.8|8276.4|49
1672722000000|2023-01-03 05:00:00|8297.6|8282.6|8298.9|8283.9|8300.1|8285.1|8297.6|8282.6|72
1672722300000|2023-01-03 05:05:00|8298.7|8283.7|8298.7|8283.7|8298.9|8283.9|8298|8283|29
1672722600000|2023-01-03 05:10:00|8298.6|8283.6|8299.4|8284.4|8299.7|8284.7|8298.3|8283.3|38
1672722900000|2023-01-03 05:15:00|8299.5|8284.5|8300.5|8285.5|8301.1|8286.1|8299.2|8284.2|53
1672723200000|2023-01-03 05:20:00|8300.4|8285.4|8299.5|8284.5|8300.6|8285.6|8299.4|8284.4|52
1672723500000|2023-01-03 05:25:00|8299.6|8284.6|8298.9|8283.9|8299.7|8284.7|8298.8|8283.8|46
1672723800000|2023-01-03 05:30:00|8298.8|8283.8|8299.3|8284.3|8299.6|8284.6|8297.9|8282.9|54
1672724100000|2023-01-03 05:35:00|8299.2|8284.2|8298.8|8283.8|8299.9|8284.9|8298.7|8283.7|51
1672724400000|2023-01-03 05:40:00|8298.7|8283.7|8299.1|8284.1|8299.8|8284.8|8298.7|8283.7|47
1672724700000|2023-01-03 05:45:00|8299|8284|8299.6|8284.6|8299.6|8284.6|8299|8284|22
1672725000000|2023-01-03 05:50:00|8299.7|8284.7|8301.2|8286.2|8301.7|8286.7|8299.7|8284.7|58
1672725300000|2023-01-03 05:55:00|8301.1|8286.1|8302|8287|8302.6|8287.6|8300.9|8285.9|56
1672725600000|2023-01-03 06:00:00|8301.9|8286.9|8302|8287|8302.4|8287.4|8300.1|8285.1|79
1672725900000|2023-01-03 06:05:00|8301.9|8286.9|8300.9|8285.9|8302.4|8287.4|8300.7|8285.7|65
1672726200000|2023-01-03 06:10:00|8301|8286|8299.9|8284.9|8301|8286|8299.3|8284.3|59
1672726500000|2023-01-03 06:15:00|8299.8|8284.8|8300.1|8285.1|8300.7|8285.7|8299.8|8284.8|39
1672726800000|2023-01-03 06:20:00|8300.2|8285.2|8299.8|8284.8|8300.8|8285.8|8299.6|8284.6|47
1672727100000|2023-01-03 06:25:00|8299.5|8284.5|8299.7|8284.7|8300.7|8285.7|8299.1|8284.1|42
1672727400000|2023-01-03 06:30:00|8299.8|8284.8|8300.6|8285.6|8301|8286|8299.8|8284.8|45
1672727700000|2023-01-03 06:35:00|8300.5|8285.5|8301|8286|8301.2|8286.2|8300.5|8285.5|49
1672728000000|2023-01-03 06:40:00|8301.1|8286.1|8300.4|8285.4|8301.8|8286.8|8300.4|8285.4|29
1672728300000|2023-01-03 06:45:00|8300.5|8285.5|8300.5|8285.5|8300.9|8285.9|8300.4|8285.4|38
1672728600000|2023-01-03 06:50:00|8300.6|8285.6|8300.9|8285.9|8301|8286|8300.5|8285.5|22
1672728900000|2023-01-03 06:55:00|8300.8|8285.8|8298.8|8283.8|8300.9|8285.9|8298.6|8283.6|61
1672729200000|2023-01-03 07:00:00|8298.7|8283.7|8302.3|8277.3|8304.1|8283.8|8297|8276.4|134
1672729500000|2023-01-03 07:05:00|8302.4|8277.4|8296.5|8281.5|8302.7|8282.9|8294.4|8274.4|138
1672729800000|2023-01-03 07:10:00|8296.6|8281.6|8296.2|8281.2|8297.8|8282.8|8295.4|8280.4|75
1672730100000|2023-01-03 07:15:00|8296.3|8281.3|8297.6|8282.6|8297.6|8282.6|8296.2|8281.2|39
1672730400000|2023-01-03 07:20:00|8297.7|8282.7|8298.2|8283.2|8299.2|8284.2|8297.7|8282.7|45
1672730700000|2023-01-03 07:25:00|8298.1|8283.1|8296.9|8281.9|8298.6|8283.6|8296.9|8281.9|66
1672731000000|2023-01-03 07:30:00|8296.8|8281.8|8299.1|8284.1|8299.1|8284.1|8296.5|8281.5|75
1672731300000|2023-01-03 07:35:00|8299|8284|8299.8|8284.8|8299.8|8284.8|8297.6|8282.6|65
1672731600000|2023-01-03 07:40:00|8299.7|8284.7|8299.7|8284.7|8300.1|8285.1|8298.6|8283.6|59
1672731900000|2023-01-03 07:45:00|8299.8|8284.8|8300.2|8285.2|8300.7|8285.7|8299.4|8284.4|126
1672732200000|2023-01-03 07:50:00|8300.1|8285.1|8305.3|8290.3|8309|8290.3|8300.1|8282.5|151
1672732500000|2023-01-03 07:55:00|8305.5|8290.5|8307.5|8292.5|8313.1|8292.9|8305.1|8285.5|137
1672732800000|2023-01-03 08:00:00|8307.4|8292.4|8310.9|8295.9|8312.1|8295.9|8306.4|8287.1|142
1672733100000|2023-01-03 08:05:00|8311|8296|8312|8297|8315.6|8298|8309.2|8289.8|183
1672733400000|2023-01-03 08:10:00|8311.9|8296.9|8309.5|8294.5|8320.9|8301.8|8309.4|8290|279
1672733700000|2023-01-03 08:15:00|8309.6|8294.6|8315.9|8290.9|8317.1|8298.9|8308.9|8290.9|202
1672734000000|2023-01-03 08:20:00|8315.8|8290.8|8311.8|8296.8|8317.3|8298|8311.5|8290.7|136
1672734300000|2023-01-03 08:25:00|8311.9|8296.9|8311|8296|8311.9|8296.9|8310.5|8295.5|75
1672734600000|2023-01-03 08:30:00|8310.9|8295.9|8313|8298|8313.6|8298.6|8310.9|8295.9|86
1672734900000|2023-01-03 08:35:00|8313.1|8298.1|8311|8296|8313.8|8298.8|8310.9|8295.9|88
1672735200000|2023-01-03 08:40:00|8311.2|8296.2|8311.4|8296.4|8315.7|8296.4|8310.1|8290.7|61
1672735500000|2023-01-03 08:45:00|8311.1|8296.1|8312.6|8297.6|8313.2|8298.2|8310.7|8295.7|50
1672735800000|2023-01-03 08:50:00|8312.5|8297.5|8311.2|8296.2|8312.5|8297.5|8309.9|8294.9|109
1672736100000|2023-01-03 08:55:00|8311.1|8296.1|8311.5|8296.5|8311.5|8296.5|8310.4|8295.4|42
1672736400000|2023-01-03 09:00:00|8311.4|8296.4|8312.4|8297.4|8317.3|8297.5|8311.1|8292.1|52
1672736700000|2023-01-03 09:05:00|8312.3|8297.3|8309.2|8294.2|8313.7|8298.7|8309|8294|130
1672737000000|2023-01-03 09:10:00|8309.3|8294.3|8315.6|8290.6|8315.8|8296|8309.2|8290|75
1672737300000|2023-01-03 09:15:00|8315.5|8290.5|8309|8294|8315.5|8294.6|8307.2|8287.2|102
1672737600000|2023-01-03 09:20:00|8308.9|8293.9|8309|8294|8309.7|8294.7|8308.7|8293.7|22
1672737900000|2023-01-03 09:25:00|8308.9|8293.9|8308.4|8293.4|8309.2|8294.2|8308.4|8293.4|24
1672738200000|2023-01-03 09:30:00|8308.6|8293.6|8308.8|8293.8|8309.5|8294.5|8308.6|8293.6|18
1672738500000|2023-01-03 09:35:00|8308.9|8293.9|8308.1|8293.1|8309.1|8294.1|8308.1|8293.1|46
1672738800000|2023-01-03 09:40:00|8308.2|8293.2|8314.1|8289.1|8314.1|8293.8|8307.7|8287.9|58
1672739100000|2023-01-03 09:45:00|8309.1|8294.1|8308.9|8293.9|8309.2|8294.2|8308.8|8293.8|22
1672739400000|2023-01-03 09:50:00|8309|8294|8309.5|8294.5|8310.4|8295.4|8309|8294|60
1672739700000|2023-01-03 09:55:00|8309.6|8294.6|8309|8294|8312.8|8295.2|8307.5|8287.3|135
1672740000000|2023-01-03 10:00:00|8308.9|8293.9|8309|8294|8309.4|8294.4|8307.4|8292.4|123
1672740300000|2023-01-03 10:05:00|8309.1|8294.1|8307.6|8292.6|8309.4|8294.4|8306.3|8291.3|86
1672740600000|2023-01-03 10:10:00|8307.7|8292.7|8309.4|8294.4|8310|8295|8307.6|8292.6|40
1672740900000|2023-01-03 10:15:00|8309.3|8294.3|8310.2|8295.2|8310.5|8295.5|8309.3|8294.3|51
1672741200000|2023-01-03 10:20:00|8310.3|8295.3|8314.2|8289.2|8314.3|8295.5|8308.8|8288.7|72
1672741500000|2023-01-03 10:25:00|8314.1|8289.1|8310|8295|8314.3|8296.3|8309.5|8289|48
1672741800000|2023-01-03 10:30:00|8309.5|8294.5|8310.8|8295.8|8311.4|8296.4|8309.2|8294.2|28
1672742100000|2023-01-03 10:35:00|8310.7|8295.7|8311.4|8296.4|8311.4|8296.4|8310.1|8295.1|28
1672742400000|2023-01-03 10:40:00|8311.5|8296.5|8312.2|8297.2|8312.2|8297.2|8311.1|8296.1|27
1672742700000|2023-01-03 10:45:00|8312.1|8297.1|8314.2|8299.2|8314.4|8299.4|8312.1|8297.1|100
1672743000000|2023-01-03 10:50:00|8314.7|8299.7|8316.4|8301.4|8316.5|8301.5|8314.3|8299.3|91
1672743300000|2023-01-03 10:55:00|8316.3|8301.3|8324.2|8309.2|8327.8|8309.2|8316.3|8298.5|243
1672743600000|2023-01-03 11:00:00|8324.3|8309.3|8327.1|8302.1|8333.6|8313.8|8323|8301.7|235
1672743900000|2023-01-03 11:05:00|8327.3|8302.3|8327.9|8302.9|8328.3|8303.3|8326.5|8301.5|154
1672744200000|2023-01-03 11:10:00|8327.8|8302.8|8327.3|8302.3|8328.8|8309.1|8322.4|8302.2|71
1672744500000|2023-01-03 11:15:00|8322.3|8307.3|8326.3|8301.3|8326.9|8307.7|8320.7|8299.9|123
1672744800000|2023-01-03 11:20:00|8326.5|8301.5|8325.4|8300.4|8326.5|8305.9|8320.4|8299.3|70
1672745100000|2023-01-03 11:25:00|8325.2|8300.2|8325|8300|8325.5|8305.4|8319.3|8299.4|76
1672745400000|2023-01-03 11:30:00|8324.8|8299.8|8324.4|8299.4|8325|8300|8324.4|8299.4|29
1672745700000|2023-01-03 11:35:00|8324.2|8299.2|8323.5|8298.5|8324.2|8299.2|8323.3|8298.3|35
1672746000000|2023-01-03 11:40:00|8323.6|8298.6|8324|8299|8324|8299|8323.3|8298.3|20
1672746300000|2023-01-03 11:45:00|8323.9|8298.9|8323.5|8298.5|8324|8299|8323.5|8298.5|14
1672746600000|2023-01-03 11:50:00|8323|8298|8321.3|8296.3|8323|8298|8319.7|8294.7|94
1672746900000|2023-01-03 11:55:00|8321.1|8296.1|8319.7|8294.7|8321.5|8296.5|8319.4|8294.4|65
1672747200000|2023-01-03 12:00:00|8319.8|8294.8|8321.3|8296.3|8321.8|8296.8|8319.7|8294.7|77
1672747500000|2023-01-03 12:05:00|8321.4|8296.4|8319.9|8294.9|8321.4|8296.4|8319.4|8294.4|46
1672747800000|2023-01-03 12:10:00|8320|8295|8320.7|8295.7|8322.3|8297.3|8320|8295|41
1672748100000|2023-01-03 12:15:00|8320.8|8295.8|8318.5|8293.5|8320.8|8295.8|8317.5|8292.5|65
1672748400000|2023-01-03 12:20:00|8318.2|8293.2|8318.3|8293.3|8318.5|8293.5|8317.8|8292.8|28
1672748700000|2023-01-03 12:25:00|8318.4|8293.4|8315.7|8290.7|8318.4|8293.4|8315.4|8290.4|58
1672749000000|2023-01-03 12:30:00|8315.6|8290.6|8316|8291|8316.9|8291.9|8315.2|8290.2|55
1672749300000|2023-01-03 12:35:00|8315.9|8290.9|8316.1|8291.1|8316.4|8291.4|8315.9|8290.9|11
1672749600000|2023-01-03 12:40:00|8316|8291|8315.8|8290.8|8316.1|8296.2|8311|8290.4|29
1672749900000|2023-01-03 12:45:00|8315.9|8290.9|8314.8|8289.8|8315.9|8290.9|8314|8289|56
1672750200000|2023-01-03 12:50:00|8314.7|8289.7|8315|8290|8315|8290|8314.6|8289.6|32
1672750500000|2023-01-03 12:55:00|8315.1|8290.1|8317.1|8292.1|8317.6|8292.6|8315.1|8290.1|49
1672750800000|2023-01-03 13:00:00|8317.2|8292.2|8316.7|8291.7|8317.3|8292.3|8316.2|8291.2|46
1672751100000|2023-01-03 13:05:00|8316.6|8291.6|8316.8|8291.8|8317.1|8292.1|8315.7|8290.7|78
1672751400000|2023-01-03 13:10:00|8316.2|8291.2|8315.5|8290.5|8316.3|8291.3|8315.2|8290.2|65
1672751700000|2023-01-03 13:15:00|8315.4|8290.4|8314.3|8289.3|8315.6|8290.6|8314.1|8289.1|48
1672752000000|2023-01-03 13:20:00|8314.5|8289.5|8314.5|8289.5|8314.6|8289.6|8313.9|8288.9|77
1672752300000|2023-01-03 13:25:00|8314.6|8289.6|8315.7|8290.7|8315.7|8290.7|8314.6|8289.6|21
1672752600000|2023-01-03 13:30:00|8315.3|8290.3|8315|8290|8315.3|8290.3|8315|8290|16
1672752900000|2023-01-03 13:35:00|8315.1|8290.1|8312.7|8287.7|8315.2|8290.2|8311.7|8286.7|63
1672753200000|2023-01-03 13:40:00|8313.1|8288.1|8313.9|8288.9|8314.4|8289.4|8312|8287|52
1672753500000|2023-01-03 13:45:00|8313.8|8288.8|8313.8|8288.8|8314|8289|8313.5|8288.5|59
1672753800000|2023-01-03 13:50:00|8313.9|8288.9|8313|8288|8313.9|8288.9|8312.6|8287.6|73
1672754100000|2023-01-03 13:55:00|8312.9|8287.9|8313.6|8288.6|8313.7|8288.7|8312.9|8287.9|85
1672754400000|2023-01-03 14:00:00|8313.7|8288.7|8314.4|8289.4|8315.3|8290.3|8313.3|8288.3|69
1672754700000|2023-01-03 14:05:00|8314.5|8289.5|8313.3|8288.3|8314.7|8289.7|8313.3|8288.3|30
1672755000000|2023-01-03 14:10:00|8313.2|8288.2|8312.1|8287.1|8313.3|8288.3|8311.8|8286.8|33
1672755300000|2023-01-03 14:15:00|8312.2|8287.2|8311.8|8286.8|8312.2|8287.2|8311.6|8286.6|39
1672755600000|2023-01-03 14:20:00|8311.9|8286.9|8312|8287|8312.4|8287.4|8311.6|8286.6|23
1672755900000|2023-01-03 14:25:00|8312.1|8287.1|8309.5|8284.5|8312.1|8287.1|8309.1|8284.1|56
1672756200000|2023-01-03 14:30:00|8309.4|8284.4|8305|8280|8309.8|8284.8|8304.4|8279.4|129
1672756500000|2023-01-03 14:35:00|8304.9|8279.9|8304.2|8279.2|8306.1|8281.1|8304.2|8279.2|93
1672756800000|2023-01-03 14:40:00|8303.5|8278.5|8302.6|8277.6|8304.2|8279.2|8299.9|8274.9|226
1672757100000|2023-01-03 14:45:00|8302.5|8277.5|8304.1|8279.1|8305.4|8280.4|8302.2|8277.2|333
1672757400000|2023-01-03 14:50:00|8304|8279|8304.2|8279.2|8304.8|8279.8|8302.8|8277.8|92
1672757700000|2023-01-03 14:55:00|8304.4|8279.4|8309.4|8284.4|8310|8285|8304.1|8279.1|185
1672758000000|2023-01-03 15:00:00|8309.6|8284.6|8311.9|8286.9|8311.9|8286.9|8308.8|8283.8|137
1672758300000|2023-01-03 15:05:00|8312|8287|8314.2|8289.2|8314.6|8289.6|8312|8287|121
1672758600000|2023-01-03 15:10:00|8314.4|8289.4|8313|8288|8315.2|8290.2|8312.7|8287.7|117
1672758900000|2023-01-03 15:15:00|8313.4|8288.4|8314.3|8289.3|8314.5|8289.5|8313.3|8288.3|84
1672759200000|2023-01-03 15:20:00|8314.4|8289.4|8314.9|8289.9|8315.8|8290.8|8314.3|8289.3|83
1672759500000|2023-01-03 15:25:00|8314.8|8289.8|8318|8293|8318.7|8293.7|8312.3|8287.3|141
1672759800000|2023-01-03 15:30:00|8318.3|8293.3|8316.8|8291.8|8319.3|8294.3|8315.9|8290.9|151
1672760100000|2023-01-03 15:35:00|8316.9|8291.9|8316.2|8291.2|8316.9|8291.9|8315.9|8290.9|47
1672760400000|2023-01-03 15:40:00|8316.3|8291.3|8314.5|8289.5|8316.6|8291.6|8313.7|8288.7|64
1672760700000|2023-01-03 15:45:00|8314.6|8289.6|8312.6|8287.6|8314.7|8289.7|8312.6|8287.6|61
1672761000000|2023-01-03 15:50:00|8312.7|8287.7|8312.9|8287.9|8313|8288|8312.5|8287.5|46
1672761300000|2023-01-03 15:55:00|8312.8|8287.8|8314.2|8289.2|8314.3|8289.3|8312.5|8287.5|35
1672761600000|2023-01-03 16:00:00|8314.1|8289.1|8312.9|8287.9|8314.2|8289.2|8312.7|8287.7|36
1672761900000|2023-01-03 16:05:00|8313|8288|8313.4|8288.4|8313.9|8288.9|8312.7|8287.7|41
1672762200000|2023-01-03 16:10:00|8313.3|8288.3|8316.1|8291.1|8316.6|8291.6|8313.2|8288.2|77
1672762500000|2023-01-03 16:15:00|8316.2|8291.2|8315.7|8290.7|8316.9|8291.9|8315.7|8290.7|31
1672762800000|2023-01-03 16:20:00|8315.8|8290.8|8315.3|8290.3|8316|8291|8315|8290|31
1672763100000|2023-01-03 16:25:00|8315.2|8290.2|8314.7|8289.7|8315.7|8290.7|8314.7|8289.7|73
1672763400000|2023-01-03 16:30:00|8314.8|8289.8|8312.6|8287.6|8315.1|8290.1|8311.9|8286.9|81
1672763700000|2023-01-03 16:35:00|8312.7|8287.7|8314.1|8289.1|8314.7|8289.7|8312.6|8287.6|119
1672764000000|2023-01-03 16:40:00|8314|8289|8314.8|8289.8|8315|8290|8313.9|8288.9|32
1672764300000|2023-01-03 16:45:00|8314.9|8289.9|8314|8289|8315.1|8290.1|8314|8289|91
1672764600000|2023-01-03 16:50:00|8314.1|8289.1|8314.2|8289.2|8314.6|8289.6|8314|8289|34
1672764900000|2023-01-03 16:55:00|8314.3|8289.3|8313.8|8288.8|8314.3|8289.3|8313.6|8288.6|17
1672765200000|2023-01-03 17:00:00|8313.7|8288.7|8312.6|8287.6|8313.9|8288.9|8312.6|8287.6|37
1672765500000|2023-01-03 17:05:00|8312.5|8287.5|8312.5|8287.5|8312.5|8287.5|8312.5|8287.5|1
1672765800000|2023-01-03 17:10:00|8312.6|8287.6|8312.7|8287.7|8312.9|8287.9|8312.6|8287.6|15
1672766100000|2023-01-03 17:15:00|8312.9|8287.9|8307.7|8282.7|8313.6|8288.6|8307.7|8282.7|81
1672766400000|2023-01-03 17:20:00|8307.6|8282.6|8308.9|8283.9|8309.1|8284.1|8307.5|8282.5|64
1672766700000|2023-01-03 17:25:00|8309|8284|8308.7|8283.7|8309|8284|8308.3|8283.3|173
1672767000000|2023-01-03 17:30:00|8308.6|8283.6|8309.7|8284.7|8309.9|8284.9|8308.5|8283.5|113
1672767300000|2023-01-03 17:35:00|8309.8|8284.8|8309.8|8284.8|8309.9|8284.9|8309.7|8284.7|64
1672767600000|2023-01-03 17:40:00|8309.9|8284.9|8310|8285|8310.5|8285.5|8309.8|8284.8|25
1672767900000|2023-01-03 17:45:00|8310.1|8285.1|8310.1|8285.1|8310.3|8285.3|8310|8285|31
1672768200000|2023-01-03 17:50:00|8310|8285|8310|8285|8310.1|8285.1|8310|8285|15
1672768500000|2023-01-03 17:55:00|8310.1|8285.1|8309.8|8284.8|8310.1|8285.1|8309.8|8284.8|14
1672768800000|2023-01-03 18:00:00|8309.9|8284.9|8309|8284|8309.9|8284.9|8307.5|8282.5|105
1672769100000|2023-01-03 18:05:00|8308.9|8283.9|8307.5|8282.5|8309.8|8284.8|8306.7|8281.7|350
1672769400000|2023-01-03 18:10:00|8307.4|8282.4|8309.6|8284.6|8309.8|8284.8|8305.8|8280.8|534
1672769700000|2023-01-03 18:15:00|8309.7|8284.7|8308.7|8283.7|8310.1|8285.1|8307.9|8282.9|184
1672770000000|2023-01-03 18:20:00|8308.6|8283.6|8308.2|8283.2|8309.1|8284.1|8307.7|8282.7|84
1672770300000|2023-01-03 18:25:00|8308.1|8283.1|8307.9|8282.9|8308.4|8283.4|8307.8|8282.8|67
1672770600000|2023-01-03 18:30:00|8308|8283|8308.1|8283.1|8308.7|8283.7|8307.8|8282.8|139
1672770900000|2023-01-03 18:35:00|8308|8283|8308.3|8283.3|8308.3|8283.3|8307.8|8282.8|105
1672771200000|2023-01-03 18:40:00|8308.1|8283.1|8306.3|8281.3|8308.5|8283.5|8306.3|8281.3|79
1672771500000|2023-01-03 18:45:00|8306.5|8281.5|8306.3|8281.3|8307.1|8282.1|8306.3|8281.3|48
1672771800000|2023-01-03 18:50:00|8306.4|8281.4|8306.5|8281.5|8306.9|8281.9|8306.1|8281.1|114
1672772100000|2023-01-03 18:55:00|8306.4|8281.4|8306.3|8281.3|8306.6|8281.6|8305.9|8280.9|47
1672772400000|2023-01-03 19:00:00|8306.4|8281.4|8306.8|8281.8|8307|8282|8306.3|8281.3|35
1672772700000|2023-01-03 19:05:00|8306.9|8281.9|8308.1|8283.1|8308.3|8283.3|8306.8|8281.8|49
1672773000000|2023-01-03 19:10:00|8308|8283|8307.5|8282.5|8308|8283|8307.5|8282.5|232
1672773300000|2023-01-03 19:15:00|8307.4|8282.4|8306.8|8281.8|8308.1|8283.1|8306.6|8281.6|251
1672773600000|2023-01-03 19:20:00|8306.7|8281.7|8306.6|8281.6|8306.9|8281.9|8306.2|8281.2|239
1672773900000|2023-01-03 19:25:00|8306.5|8281.5|8305.9|8280.9|8306.8|8281.8|8305.8|8280.8|144
1672774200000|2023-01-03 19:30:00|8305.8|8280.8|8306.7|8281.7|8306.7|8281.7|8305.8|8280.8|36
1672774500000|2023-01-03 19:35:00|8306.3|8281.3|8306.2|8281.2|8306.6|8281.6|8305.3|8280.3|212
1672774800000|2023-01-03 19:40:00|8305.8|8280.8|8306.6|8281.6|8306.8|8281.8|8305.6|8280.6|153
1672775100000|2023-01-03 19:45:00|8306.7|8281.7|8304.3|8279.3|8307.1|8282.1|8304.3|8279.3|59
1672775400000|2023-01-03 19:50:00|8304.4|8279.4|8304.6|8279.6|8304.8|8279.8|8304.1|8279.1|33
1672775700000|2023-01-03 19:55:00|8304.5|8279.5|8303.7|8278.7|8304.5|8279.5|8303.6|8278.6|31
1672776000000|2023-01-03 20:00:00|8303.8|8278.8|8305.5|8280.5|8305.6|8280.6|8303.7|8278.7|17
1672776300000|2023-01-03 20:05:00|8305.4|8280.4|8305.1|8280.1|8305.5|8280.5|8305.1|8280.1|14
1672776900000|2023-01-03 20:15:00|8304.9|8279.9|8306.2|8281.2|8306.2|8281.2|8304.9|8279.9|3
1672777500000|2023-01-03 20:25:00|8306.3|8281.3|8306.2|8281.2|8306.3|8281.3|8306.2|8281.2|2
1672777800000|2023-01-03 20:30:00|8306.1|8281.1|8306.2|8281.2|8306.2|8281.2|8306.1|8281.1|4
1672778400000|2023-01-03 20:40:00|8306.1|8281.1|8305.8|8280.8|8306.2|8281.2|8305.3|8280.3|10
1672778700000|2023-01-03 20:45:00|8305.6|8280.6|8304.9|8279.9|8305.6|8280.6|8304.2|8279.2|31
1672779000000|2023-01-03 20:50:00|8304.8|8279.8|8305.3|8280.3|8305.3|8280.3|8304.8|8279.8|26
1672779300000|2023-01-03 20:55:00|8305.4|8280.4|8305.4|8280.4|8305.8|8280.8|8305.2|8280.2|20
1672792200000|2023-01-04 00:30:00|8305.6|8280.6|8305.6|8280.6|8305.6|8280.6|8305.6|8280.6|1
1672794000000|2023-01-04 01:00:00|8305.3|8280.3|8306.3|8281.3|8306.5|8281.5|8305.3|8280.3|20
1672794300000|2023-01-04 01:05:00|8306.4|8281.4|8306|8281|8306.4|8281.4|8305.6|8280.6|15
1672794600000|2023-01-04 01:10:00|8306.1|8281.1|8306.1|8281.1|8306.1|8281.1|8305.7|8280.7|10
1672794900000|2023-01-04 01:15:00|8306.2|8281.2|8307.7|8282.7|8308.1|8283.1|8306.1|8281.1|44
1672795200000|2023-01-04 01:20:00|8307.8|8282.8|8307.6|8282.6|8307.8|8282.8|8307.6|8282.6|5
1672795500000|2023-01-04 01:25:00|8307.4|8282.4|8307.4|8282.4|8307.4|8282.4|8307.4|8282.4|1
1672795800000|2023-01-04 01:30:00|8307.3|8282.3|8307.4|8282.4|8314.6|8289.6|8307.3|8282.3|15
1672796100000|2023-01-04 01:35:00|8308.1|8283.1|8308.1|8283.1|8308.2|8283.2|8308|8283|9
1672796400000|2023-01-04 01:40:00|8308.2|8283.2|8308.2|8283.2|8308.3|8283.3|8308.2|8283.2|3
1672797300000|2023-01-04 01:55:00|8308.1|8283.1|8307.8|8282.8|8308.1|8283.1|8307.8|8282.8|3
1672797600000|2023-01-04 02:00:00|8307.7|8282.7|8307.8|8282.8|8307.8|8282.8|8307.7|8282.7|2
1672798200000|2023-01-04 02:10:00|8307.6|8282.6|8307.6|8282.6|8307.7|8282.7|8307.3|8282.3|17
1672798500000|2023-01-04 02:15:00|8307.8|8282.8|8308.1|8283.1|8308.1|8283.1|8307.8|8282.8|3
1672798800000|2023-01-04 02:20:00|8308.2|8283.2|8308.1|8283.1|8308.2|8283.2|8308.1|8283.1|4
1672799700000|2023-01-04 02:35:00|8308.3|8283.3|8308.4|8283.4|8308.8|8283.8|8308.3|8283.3|6
1672800000000|2023-01-04 02:40:00|8308.5|8283.5|8308.8|8283.8|8308.8|8283.8|8308.4|8283.4|9
1672800300000|2023-01-04 02:45:00|8308.7|8283.7|8308.4|8283.4|8308.7|8283.7|8308.4|8283.4|7
1672800600000|2023-01-04 02:50:00|8308.5|8283.5|8308.6|8283.6|8308.6|8283.6|8308.5|8283.5|2
1672800900000|2023-01-04 02:55:00|8308.7|8283.7|8308.6|8283.6|8309|8284|8308.6|8283.6|7
1672801200000|2023-01-04 03:00:00|8308.5|8283.5|8307.6|8282.6|8308.5|8283.5|8307.4|8282.4|119
1672801500000|2023-01-04 03:05:00|8307.5|8282.5|8306.5|8281.5|8307.8|8282.8|8306.1|8281.1|48
1672801800000|2023-01-04 03:10:00|8306.6|8281.6|8306.5|8281.5|8308.3|8283.3|8306.4|8281.4|37
1672802100000|2023-01-04 03:15:00|8306.2|8281.2|8307|8282|8308.3|8283.3|8305.8|8280.8|48
1672802400000|2023-01-04 03:20:00|8307.2|8282.2|8306.9|8281.9|8308|8283|8304.9|8279.9|64
1672802700000|2023-01-04 03:25:00|8306.8|8281.8|8307.1|8282.1|8307.3|8282.3|8305.7|8280.7|32
1672803000000|2023-01-04 03:30:00|8307.5|8282.5|8308.3|8293.3|8313.5|8293.6|8305.5|8282.5|312
1672803300000|2023-01-04 03:35:00|8308.2|8293.2|8306.7|8291.7|8313|8293.5|8306.5|8286.9|136
1672803600000|2023-01-04 03:40:00|8307.2|8292.2|8305.8|8290.8|8307.4|8292.4|8305.8|8290.8|42
1672803900000|2023-01-04 03:45:00|8305.9|8290.9|8306.5|8291.5|8309.5|8291.6|8304.2|8284.5|84
1672804200000|2023-01-04 03:50:00|8306.6|8291.6|8306|8291|8307|8292|8305.5|8290.5|64
1672804500000|2023-01-04 03:55:00|8306.1|8291.1|8304.2|8289.2|8306.2|8291.2|8303.1|8288.1|75
1672804800000|2023-01-04 04:00:00|8304.4|8289.4|8303.8|8288.8|8305.4|8290.4|8303.8|8288.8|65
1672805100000|2023-01-04 04:05:00|8303.9|8288.9|8303.9|8288.9|8304.4|8289.4|8302.1|8287.1|74
1672805400000|2023-01-04 04:10:00|8304|8289|8304.8|8289.8|8310.3|8290.8|8304|8285.3|59
1672805700000|2023-01-04 04:15:00|8305.1|8290.1|8305.8|8290.8|8306.5|8291.5|8304.6|8289.6|68
1672806000000|2023-01-04 04:20:00|8305.9|8290.9|8305.6|8290.6|8310.7|8291.2|8305.1|8285.7|39
1672806300000|2023-01-04 04:25:00|8305.5|8290.5|8304.5|8289.5|8305.6|8290.6|8304.5|8289.5|31
1672806600000|2023-01-04 04:30:00|8304.6|8289.6|8304|8289|8309|8289.6|8304|8283.7|44
1672806900000|2023-01-04 04:35:00|8304.1|8289.1|8304.5|8289.5|8305.3|8290.3|8304.1|8289.1|23
1672807200000|2023-01-04 04:40:00|8304.4|8289.4|8304.5|8289.5|8304.9|8289.9|8304.2|8289.2|23
1672807500000|2023-01-04 04:45:00|8304.6|8289.6|8304.5|8289.5|8304.8|8289.8|8304.2|8289.2|12
1672807800000|2023-01-04 04:50:00|8304.6|8289.6|8306.4|8291.4|8306.5|8291.5|8304.6|8289.6|38
1672808100000|2023-01-04 04:55:00|8306.3|8291.3|8305.3|8290.3|8306.4|8291.4|8304.5|8289.5|66
1672808400000|2023-01-04 05:00:00|8305.2|8290.2|8305.1|8290.1|8305.4|8290.4|8304.7|8289.7|27
1672808700000|2023-01-04 05:05:00|8305.3|8290.3|8304.3|8289.3|8305.4|8290.4|8304.3|8289.3|26
1672809000000|2023-01-04 05:10:00|8304.4|8289.4|8304.6|8289.6|8305.8|8290.8|8304.4|8289.4|48
1672809300000|2023-01-04 05:15:00|8304.7|8289.7|8305.3|8290.3|8305.6|8290.6|8304.7|8289.7|28
1672809600000|2023-01-04 05:20:00|8305.4|8290.4|8305.7|8290.7|8305.8|8290.8|8304.9|8289.9|54
1672809900000|2023-01-04 05:25:00|8305.8|8290.8|8307.9|8292.9|8308.8|8293.8|8305.8|8290.8|91
1672810200000|2023-01-04 05:30:00|8308|8293|8308.8|8293.8|8310.4|8295.4|8307.8|8292.8|94
1672810500000|2023-01-04 05:35:00|8308.9|8293.9|8310.7|8295.7|8311.2|8296.2|8308.8|8293.8|69
1672810800000|2023-01-04 05:40:00|8310.5|8295.5|8309.2|8294.2|8310.6|8295.6|8309.2|8294.2|36
1672811100000|2023-01-04 05:45:00|8314.4|8289.4|8313.6|8288.6|8314.6|8289.6|8313.6|8288.6|43
1672811400000|2023-01-04 05:50:00|8313.7|8288.7|8308.9|8293.9|8314.9|8294.3|8308.8|8288.7|48
1672811700000|2023-01-04 05:55:00|8309|8294|8308.6|8293.6|8309.4|8294.4|8308.4|8293.4|36
1672812000000|2023-01-04 06:00:00|8308.8|8293.8|8308.7|8293.7|8309.1|8294.1|8307.8|8292.8|63
1672812300000|2023-01-04 06:05:00|8308.8|8293.8|8309.2|8294.2|8309.3|8294.3|8308.1|8293.1|71
1672812600000|2023-01-04 06:10:00|8309.3|8294.3|8315.9|8290.9|8316|8296|8309.3|8289.3|108
1672812900000|2023-01-04 06:15:00|8315.8|8290.8|8310.9|8295.9|8317.4|8297.3|8310.4|8290.4|80
1672813200000|2023-01-04 06:20:00|8311|8296|8311.2|8296.2|8311.2|8296.2|8310.1|8295.1|47
1672813500000|2023-01-04 06:25:00|8311.1|8296.1|8310.4|8295.4|8311.1|8296.1|8310.3|8295.3|26
1672813800000|2023-01-04 06:30:00|8310.3|8295.3|8310.4|8295.4|8310.9|8295.9|8310.1|8295.1|22
1672814100000|2023-01-04 06:35:00|8310.5|8295.5|8310.9|8295.9|8310.9|8295.9|8310.4|8295.4|22
1672814400000|2023-01-04 06:40:00|8310.8|8295.8|8310.9|8295.9|8312.2|8297.2|8310.4|8295.4|52
1672814700000|2023-01-04 06:45:00|8311|8296|8311.1|8296.1|8311.8|8296.8|8310.7|8295.7|50
1672815000000|2023-01-04 06:50:00|8311|8296|8310.1|8295.1|8311.2|8296.2|8310.1|8295.1|37
1672815300000|2023-01-04 06:55:00|8310|8295|8308.8|8293.8|8310.1|8295.1|8308.4|8293.4|78
1672815600000|2023-01-04 07:00:00|8308.9|8293.9|8309|8294|8309.7|8294.7|8308.4|8293.4|59
1672815900000|2023-01-04 07:05:00|8309.1|8294.1|8307.2|8292.2|8313.3|8294.3|8306.4|8288.3|85
1672816200000|2023-01-04 07:10:00|8307.3|8292.3|8308.3|8293.3|8308.4|8293.4|8305.6|8290.6|75
1672816500000|2023-01-04 07:15:00|8308.2|8293.2|8307.1|8292.1|8308.3|8293.3|8306.2|8291.2|51
1672816800000|2023-01-04 07:20:00|8307|8292|8308.7|8293.7|8314|8294.7|8306.9|8287.2|79
1672817100000|2023-01-04 07:25:00|8308.6|8293.6|8307|8292|8312.7|8293.8|8307|8287.2|77
1672817400000|2023-01-04 07:30:00|8306.9|8291.9|8308.3|8283.3|8309.7|8292.1|8301.8|8282.9|165
1672817700000|2023-01-04 07:35:00|8308.1|8283.1|8303.4|8288.4|8309.8|8290.2|8302.9|8282.4|125
1672818000000|2023-01-04 07:40:00|8303.3|8288.3|8300.4|8285.4|8303.9|8288.9|8299.7|8284.7|106
1672818300000|2023-01-04 07:45:00|8300.5|8285.5|8303.1|8288.1|8303.2|8288.2|8300.5|8285.5|100
1672818600000|2023-01-04 07:50:00|8302.8|8287.8|8303.2|8288.2|8305.2|8290.2|8302.8|8287.8|70
1672818900000|2023-01-04 07:55:00|8303.1|8288.1|8303.4|8288.4|8303.6|8288.6|8301.5|8286.5|75
1672819200000|2023-01-04 08:00:00|8303.5|8288.5|8301.1|8286.1|8303.6|8288.6|8300.1|8285.1|130
1672819500000|2023-01-04 08:05:00|8301.2|8286.2|8299.8|8284.8|8305.8|8286.6|8298.9|8279.6|152
1672819800000|2023-01-04 08:10:00|8300|8285|8301.1|8286.1|8306.9|8286.7|8300|8281|84
1672820100000|2023-01-04 08:15:00|8300.9|8285.9|8297.9|8282.9|8302.6|8285.9|8297|8277.2|159
1672820400000|2023-01-04 08:20:00|8298|8283|8296.3|8281.3|8303.5|8283.1|8296.2|8276.7|149
1672820700000|2023-01-04 08:25:00|8296.4|8281.4|8300|8285|8305.2|8285.7|8296.2|8278.3|131
1672821000000|2023-01-04 08:30:00|8299.9|8284.9|8299.8|8274.8|8302.7|8284.9|8294.4|8273.9|178
1672821300000|2023-01-04 08:35:00|8299.6|8274.6|8301.9|8276.9|8301.9|8278.6|8293.2|8272.6|112
1672821600000|2023-01-04 08:40:00|8301.8|8276.8|8304.3|8279.3|8304.3|8283.9|8296.9|8276.3|90
1672821900000|2023-01-04 08:45:00|8304.2|8279.2|8306|8281|8306.1|8281.1|8303.2|8278.2|90
1672822200000|2023-01-04 08:50:00|8305.9|8280.9|8304.3|8279.3|8307.2|8287.2|8302.2|8279|116
1672822500000|2023-01-04 08:55:00|8304.2|8279.2|8303.8|8288.8|8308.7|8288.9|8303.6|8278.9|104
1672822800000|2023-01-04 09:00:00|8303.9|8288.9|8304.8|8289.8|8306|8291|8303.7|8288.7|123
1672823100000|2023-01-04 09:05:00|8304.9|8289.9|8308|8283|8309.7|8290.1|8304.8|8282.5|84
1672823400000|2023-01-04 09:10:00|8308.1|8283.1|8307.5|8282.5|8308.9|8288.3|8302.9|8282.1|62
1672823700000|2023-01-04 09:15:00|8307.4|8282.4|8305.4|8280.4|8307.4|8287.5|8300|8279.8|75
1672824000000|2023-01-04 09:20:00|8305.8|8280.8|8302.6|8287.6|8308.2|8287.8|8302.1|8280.6|83
1672824300000|2023-01-04 09:25:00|8302.5|8287.5|8306.1|8281.1|8307.3|8287.5|8301.5|8281|52
1672824600000|2023-01-04 09:30:00|8306|8281|8303.5|8278.5|8306|8285.4|8299.4|8278.1|114
1672824900000|2023-01-04 09:35:00|8303.6|8278.6|8307.1|8282.1|8307.4|8282.4|8303.2|8278.2|98
1672825200000|2023-01-04 09:40:00|8307.2|8282.2|8302.4|8287.4|8307.2|8287.4|8301.8|8281.6|17
1672825500000|2023-01-04 09:45:00|8302.3|8287.3|8301.4|8286.4|8307.1|8287.8|8300.6|8280.4|43
1672825800000|2023-01-04 09:50:00|8301.3|8286.3|8302.2|8287.2|8308.1|8287.5|8301.3|8281.9|53
1672826100000|2023-01-04 09:55:00|8302.3|8287.3|8306.4|8281.4|8306.7|8287.3|8301|8280.4|86
1672826400000|2023-01-04 10:00:00|8306.3|8281.3|8306.2|8281.2|8306.6|8281.6|8305.7|8280.7|30
1672826700000|2023-01-04 10:05:00|8301.1|8286.1|8298.9|8283.9|8301.1|8286.1|8298.9|8283.9|21
1672827000000|2023-01-04 10:10:00|8299|8284|8304.5|8279.5|8304.8|8284.1|8298.3|8277.8|47
1672827300000|2023-01-04 10:15:00|8304.6|8279.6|8303.7|8278.7|8304.7|8279.7|8303.2|8278.2|56
1672827600000|2023-01-04 10:20:00|8303.8|8278.8|8305.3|8280.3|8305.4|8280.4|8303.6|8278.6|44
1672827900000|2023-01-04 10:25:00|8305.4|8280.4|8305.7|8280.7|8306.5|8281.5|8305.4|8280.4|65
1672828200000|2023-01-04 10:30:00|8305.5|8280.5|8297.7|8282.7|8305.5|8282.7|8297.6|8277.5|66
1672828500000|2023-01-04 10:35:00|8297.8|8282.8|8297.1|8282.1|8298.1|8283.1|8296.2|8281.2|78
1672828800000|2023-01-04 10:40:00|8297|8282|8297.7|8282.7|8302.4|8282.9|8297|8277.2|32
1672829100000|2023-01-04 10:45:00|8297.6|8282.6|8296.8|8281.8|8302|8282.7|8296.6|8276.5|37
1672829400000|2023-01-04 10:50:00|8296.9|8281.9|8303.6|8278.6|8303.7|8283.7|8296.7|8278.1|71
1672829700000|2023-01-04 10:55:00|8303.7|8278.7|8299.5|8284.5|8304.9|8285.1|8299.5|8278.7|37
1672830000000|2023-01-04 11:00:00|8299.6|8284.6|8302.3|8287.3|8307.2|8287.4|8299.6|8281.9|45
1672830300000|2023-01-04 11:05:00|8302.2|8287.2|8307.1|8282.1|8308|8288.1|8302.1|8282.1|62
1672830600000|2023-01-04 11:10:00|8307.2|8282.2|8306|8281|8307.2|8282.2|8305.3|8280.3|49
1672830900000|2023-01-04 11:15:00|8306.1|8281.1|8307.1|8282.1|8307.1|8282.1|8306.1|8281.1|28
1672831200000|2023-01-04 11:20:00|8302.8|8287.8|8303.6|8288.6|8308.8|8288.7|8302.7|8281.7|44
1672831500000|2023-01-04 11:25:00|8303.7|8288.7|8307|8282|8308|8288.8|8302.7|8281.9|39
1672831800000|2023-01-04 11:30:00|8306.4|8281.4|8308.3|8283.3|8308.4|8283.4|8306.4|8281.4|49
1672832100000|2023-01-04 11:35:00|8308.2|8283.2|8309.4|8284.4|8310.2|8285.2|8308|8283|42
1672832400000|2023-01-04 11:40:00|8309.5|8284.5|8309.5|8284.5|8310.2|8285.2|8306.8|8281.8|57
1672832700000|2023-01-04 11:45:00|8309.6|8284.6|8310.3|8285.3|8310.4|8285.4|8309.4|8284.4|34
1672833000000|2023-01-04 11:50:00|8310|8285|8308.8|8283.8|8310.2|8285.2|8308.3|8283.3|63
1672833300000|2023-01-04 11:55:00|8308.7|8283.7|8308.8|8283.8|8308.9|8283.9|8308.7|8283.7|26
1672833600000|2023-01-04 12:00:00|8308.7|8283.7|8309.1|8284.1|8309.4|8284.4|8308.1|8283.1|41
1672833900000|2023-01-04 12:05:00|8309.2|8284.2|8308.8|8283.8|8309.2|8284.2|8308.8|8283.8|13
1672834200000|2023-01-04 12:10:00|8308.7|8283.7|8308.3|8283.3|8308.7|8283.7|8308.3|8283.3|26
1672834500000|2023-01-04 12:15:00|8308.2|8283.2|8308.5|8283.5|8308.5|8283.5|8308.1|8283.1|17
1672834800000|2023-01-04 12:20:00|8308.4|8283.4|8308.6|8283.6|8308.7|8283.7|8308.4|8283.4|19
1672835100000|2023-01-04 12:25:00|8308.7|8283.7|8309.1|8284.1|8309.1|8289.1|8303.1|8282.8|30
1672835400000|2023-01-04 12:30:00|8308.8|8283.8|8308.2|8283.2|8309.1|8284.1|8307.9|8282.9|29
1672835700000|2023-01-04 12:35:00|8308.3|8283.3|8309.2|8284.2|8309.5|8284.5|8308.3|8283.3|30
1672836000000|2023-01-04 12:40:00|8309.3|8284.3|8309.9|8284.9|8310.5|8285.5|8308.7|8283.7|56
1672836300000|2023-01-04 12:45:00|8309.8|8284.8|8309.8|8284.8|8309.9|8284.9|8309.8|8284.8|9
1672836600000|2023-01-04 12:50:00|8309.9|8284.9|8310.6|8285.6|8311.5|8286.5|8309.8|8284.8|51
1672836900000|2023-01-04 12:55:00|8310.8|8285.8|8310|8285|8311|8286|8309.8|8284.8|34
1672837200000|2023-01-04 13:00:00|8309.8|8284.8|8309.4|8284.4|8312.3|8287.3|8309.1|8284.1|94
1672837500000|2023-01-04 13:05:00|8309.5|8284.5|8309.1|8284.1|8309.5|8284.5|8309|8284|39
1672837800000|2023-01-04 13:10:00|8309|8284|8309.4|8284.4|8309.5|8284.5|8308.9|8283.9|47
1672838100000|2023-01-04 13:15:00|8309.6|8284.6|8308.5|8283.5|8309.8|8284.8|8308.5|8283.5|50
1672838400000|2023-01-04 13:20:00|8308.6|8283.6|8305.5|8280.5|8309.1|8288.4|8302.9|8280.4|68
1672838700000|2023-01-04 13:25:00|8305.4|8280.4|8304.8|8279.8|8305.8|8280.8|8304.1|8279.1|121
1672839000000|2023-01-04 13:30:00|8305|8280|8303.4|8278.4|8305.5|8280.5|8303.2|8278.2|93
1672839300000|2023-01-04 13:35:00|8303.7|8278.7|8303.8|8278.8|8304.9|8279.9|8303.1|8278.1|39
1672839600000|2023-01-04 13:40:00|8303.9|8278.9|8304.6|8279.6|8305.7|8280.7|8303.8|8278.8|66
1672839900000|2023-01-04 13:45:00|8304.5|8279.5|8301.9|8276.9|8304.6|8282.3|8297.3|8276.6|49
1672840200000|2023-01-04 13:50:00|8302.2|8277.2|8302.6|8277.6|8302.8|8277.8|8301.8|8276.8|68
1672840500000|2023-01-04 13:55:00|8302.7|8277.7|8302.7|8277.7|8302.9|8277.9|8302.5|8277.5|52
1672840800000|2023-01-04 14:00:00|8303|8278|8300|8285|8305.5|8285.2|8299.3|8277.7|69
1672841100000|2023-01-04 14:05:00|8299.9|8284.9|8303.7|8278.7|8303.8|8284.9|8298.7|8277.9|32
1672841400000|2023-01-04 14:10:00|8303.5|8278.5|8303.1|8278.1|8303.8|8278.8|8303.1|8278.1|78
1672841700000|2023-01-04 14:15:00|8303.2|8278.2|8302.9|8277.9|8303.6|8278.6|8302.9|8277.9|23
1672842000000|2023-01-04 14:20:00|8297.8|8282.8|8302.5|8277.5|8302.5|8282.9|8296.9|8276.5|68
1672842300000|2023-01-04 14:25:00|8302.4|8277.4|8303.6|8278.6|8304.7|8279.7|8302.1|8277.1|29
1672842600000|2023-01-04 14:30:00|8303.5|8278.5|8302.9|8277.9|8304.1|8279.1|8302.8|8277.8|89
1672842900000|2023-01-04 14:35:00|8302.8|8277.8|8303.1|8278.1|8303.3|8283.3|8297.6|8277.4|86
1672843200000|2023-01-04 14:40:00|8303|8278|8303.6|8278.6|8303.8|8283.4|8298|8277.8|47
1672843500000|2023-01-04 14:45:00|8303.7|8278.7|8303.9|8278.9|8304.1|8279.1|8303.3|8278.3|52
1672843800000|2023-01-04 14:50:00|8304|8279|8302.7|8277.7|8304.2|8284.1|8298.5|8277.7|24
1672844100000|2023-01-04 14:55:00|8302.8|8277.8|8302.2|8277.2|8303.4|8278.4|8301.6|8276.6|82
1672844400000|2023-01-04 15:00:00|8302.1|8277.1|8304.4|8279.4|8304.5|8279.5|8302.1|8277.1|187
1672844700000|2023-01-04 15:05:00|8304.3|8279.3|8306.5|8281.5|8307.3|8285.4|8299.9|8279.2|148
1672845000000|2023-01-04 15:10:00|8306.6|8281.6|8309.4|8284.4|8310.2|8285.2|8306.5|8281.5|88
1672845300000|2023-01-04 15:15:00|8309.5|8284.5|8305.5|8280.5|8309.6|8284.6|8305.4|8280.4|101
1672845600000|2023-01-04 15:20:00|8305.6|8280.6|8307.5|8282.5|8308.9|8283.9|8305.4|8280.4|193
1672845900000|2023-01-04 15:25:00|8307.6|8282.6|8303.2|8278.2|8308.5|8283.5|8303.1|8278.1|166
1672846200000|2023-01-04 15:30:00|8303.1|8278.1|8306.4|8281.4|8306.7|8281.7|8303|8278|164
1672846500000|2023-01-04 15:35:00|8306.3|8281.3|8306.3|8281.3|8306.6|8281.6|8305.1|8280.1|55
1672846800000|2023-01-04 15:40:00|8306.2|8281.2|8306.2|8281.2|8307.1|8282.1|8305.5|8280.5|55
1672847100000|2023-01-04 15:45:00|8306.1|8281.1|8303.8|8278.8|8306.2|8281.2|8302.3|8277.3|103
1672847400000|2023-01-04 15:50:00|8303.9|8278.9|8302.5|8277.5|8304.3|8279.3|8301.7|8276.7|140
1672847700000|2023-01-04 15:55:00|8302.6|8277.6|8302.3|8277.3|8303.4|8278.4|8302.2|8277.2|99
1672848000000|2023-01-04 16:00:00|8302.2|8277.2|8302.4|8277.4|8303.8|8278.8|8302|8277|167
1672848300000|2023-01-04 16:05:00|8302.3|8277.3|8296.4|8281.4|8302.6|8281.7|8296.1|8276|80
1672848600000|2023-01-04 16:10:00|8301.4|8276.4|8300.3|8275.3|8301.5|8276.5|8300|8275|128
1672848900000|2023-01-04 16:15:00|8300.2|8275.2|8299.8|8274.8|8301|8276|8297.9|8272.9|101
1672849200000|2023-01-04 16:20:00|8299.7|8274.7|8300.5|8275.5|8300.6|8275.6|8298.9|8273.9|187
1672849500000|2023-01-04 16:25:00|8300.6|8275.6|8300.3|8275.3|8301.3|8276.3|8300.2|8275.2|64
1672849800000|2023-01-04 16:30:00|8300.4|8275.4|8299.7|8274.7|8300.5|8275.5|8298.4|8273.4|167
1672850100000|2023-01-04 16:35:00|8299.6|8274.6|8298.3|8273.3|8299.8|8274.8|8298.2|8273.2|140
1672850400000|2023-01-04 16:40:00|8298.2|8273.2|8297.4|8272.4|8298.3|8273.3|8297.4|8272.4|68
1672850700000|2023-01-04 16:45:00|8297.2|8272.2|8296.5|8271.5|8297.2|8272.2|8296|8271|63
1672851000000|2023-01-04 16:50:00|8296.6|8271.6|8295.2|8270.2|8296.6|8271.6|8295|8270|47
1672851300000|2023-01-04 16:55:00|8295.1|8270.1|8295|8270|8295.2|8270.2|8294.5|8269.5|24
1672851600000|2023-01-04 17:00:00|8294.9|8269.9|8295.1|8270.1|8295.3|8270.3|8294.5|8269.5|102
1672851900000|2023-01-04 17:05:00|8295.3|8270.3|8295.9|8270.9|8296|8271|8295.2|8270.2|36
1672852200000|2023-01-04 17:10:00|8295.8|8270.8|8296.2|8271.2|8296.6|8271.6|8295.5|8270.5|60
1672852500000|2023-01-04 17:15:00|8295.9|8270.9|8295.8|8270.8|8296.2|8271.2|8295.5|8270.5|48
1672852800000|2023-01-04 17:20:00|8295.9|8270.9|8295.8|8270.8|8295.9|8270.9|8295.7|8270.7|28
1672853100000|2023-01-04 17:25:00|8295.7|8270.7|8295.7|8270.7|8295.8|8270.8|8295.7|8270.7|3
1672853400000|2023-01-04 17:30:00|8295.8|8270.8|8294|8269|8295.8|8270.8|8294|8269|18
1672853700000|2023-01-04 17:35:00|8294.3|8269.3|8294.5|8269.5|8294.8|8269.8|8294.3|8269.3|14
1672854000000|2023-01-04 17:40:00|8294.4|8269.4|8294.5|8269.5|8294.5|8269.5|8294.4|8269.4|8
1672854300000|2023-01-04 17:45:00|8294.6|8269.6|8294.6|8269.6|8294.6|8269.6|8294.6|8269.6|1
1672854600000|2023-01-04 17:50:00|8294.7|8269.7|8293|8268|8295|8270|8292.9|8267.9|43
1672854900000|2023-01-04 17:55:00|8292.9|8267.9|8294.7|8269.7|8294.7|8269.7|8292.9|8267.9|54
1672855200000|2023-01-04 18:00:00|8294.6|8269.6|8294.9|8269.9|8295.1|8270.1|8294.6|8269.6|21
1672855500000|2023-01-04 18:05:00|8295|8270|8289.7|8274.7|8295|8274.9|8289.1|8269.5|17
1672855800000|2023-01-04 18:10:00|8289.8|8274.8|8289.9|8274.9|8289.9|8274.9|8289.6|8274.6|14
1672856100000|2023-01-04 18:15:00|8289.6|8274.6|8289.7|8274.7|8289.8|8274.8|8289.6|8274.6|14
1672856400000|2023-01-04 18:20:00|8289.6|8274.6|8289.8|8274.8|8289.8|8274.8|8289.5|8274.5|35
1672856700000|2023-01-04 18:25:00|8289.7|8274.7|8294.7|8269.7|8294.9|8275|8289.7|8268.9|36
1672857000000|2023-01-04 18:30:00|8294.8|8269.8|8294.2|8269.2|8294.8|8269.8|8293.5|8268.5|57
1672857300000|2023-01-04 18:35:00|8294.3|8269.3|8293.6|8268.6|8294.4|8269.4|8293.4|8268.4|49
1672857600000|2023-01-04 18:40:00|8293.7|8268.7|8293.5|8268.5|8293.8|8268.8|8293.4|8268.4|37
1672857900000|2023-01-04 18:45:00|8293.4|8268.4|8293.4|8268.4|8293.6|8268.6|8293.3|8268.3|38
1672858200000|2023-01-04 18:50:00|8293.5|8268.5|8293.6|8268.6|8293.7|8268.7|8293.3|8268.3|34
1672858500000|2023-01-04 18:55:00|8293.5|8268.5|8288.2|8263.2|8293.5|8268.5|8288.2|8263.2|7
1672858800000|2023-01-04 19:00:00|8292.4|8267.4|8294.4|8269.4|8295.8|8273.6|8288.1|8267.3|94
1672859100000|2023-01-04 19:05:00|8294.5|8269.5|8291.8|8266.8|8294.5|8269.5|8290.9|8265.9|233
1672859400000|2023-01-04 19:10:00|8291.6|8266.6|8293.1|8268.1|8294.1|8269.1|8291.5|8266.5|82
1672859700000|2023-01-04 19:15:00|8293|8268|8291.4|8266.4|8293|8268|8290.7|8265.7|127
1672860000000|2023-01-04 19:20:00|8291.3|8266.3|8291.6|8266.6|8292.2|8267.2|8291|8266|300
1672860300000|2023-01-04 19:25:00|8291.7|8266.7|8292|8267|8292.2|8267.2|8291.6|8266.6|59
1672860600000|2023-01-04 19:30:00|8291.9|8266.9|8291.9|8266.9|8292.2|8267.2|8291.8|8266.8|53
1672860900000|2023-01-04 19:35:00|8292|8267|8292.4|8267.4|8292.4|8267.4|8291.9|8266.9|112
1672861200000|2023-01-04 19:40:00|8292.3|8267.3|8290.2|8265.2|8292.5|8267.5|8290.2|8265.2|77
1672861500000|2023-01-04 19:45:00|8290.1|8265.1|8289.7|8264.7|8290.3|8265.3|8289.6|8264.6|20
1672861800000|2023-01-04 19:50:00|8289.6|8264.6|8290|8265|8290|8265|8289.6|8264.6|6
1672862100000|2023-01-04 19:55:00|8290.1|8265.1|8289.8|8264.8|8290.1|8265.1|8289.6|8264.6|9
1672862400000|2023-01-04 20:00:00|8290.3|8265.3|8291.3|8266.3|8291.8|8266.8|8290.3|8265.3|24
1672862700000|2023-01-04 20:05:00|8291.5|8266.5|8291.4|8266.4|8291.5|8266.5|8291.3|8266.3|4
1672863000000|2023-01-04 20:10:00|8291.3|8266.3|8289.9|8264.9|8291.3|8266.3|8289.9|8264.9|11
1672863300000|2023-01-04 20:15:00|8289.8|8264.8|8289.9|8264.9|8289.9|8264.9|8289.6|8264.6|12
1672863600000|2023-01-04 20:20:00|8289.8|8264.8|8289.8|8264.8|8289.9|8264.9|8289.7|8264.7|4
1672863900000|2023-01-04 20:25:00|8290|8265|8289.8|8264.8|8290|8265|8289.7|8264.7|9
1672864200000|2023-01-04 20:30:00|8289.9|8264.9|8289.8|8264.8|8290|8265|8289.8|8264.8|8
1672864500000|2023-01-04 20:35:00|8289.9|8264.9|8289.6|8264.6|8290|8265|8289.5|8264.5|11
1672864800000|2023-01-04 20:40:00|8289.5|8264.5|8290.9|8265.9|8290.9|8265.9|8289.4|8264.4|8
1672865100000|2023-01-04 20:45:00|8290.8|8265.8|8292.7|8267.7|8293|8268|8290.7|8265.7|35
1672865400000|2023-01-04 20:50:00|8292.9|8267.9|8292.7|8267.7|8293.1|8268.1|8292.5|8267.5|12
1672865700000|2023-01-04 20:55:00|8292.8|8267.8|8293.2|8268.2|8293.5|8268.5|8291.8|8266.8|31
1672878600000|2023-01-05 00:30:00|8293.7|8268.7|8293.7|8268.7|8293.7|8268.7|8293.7|8268.7|1
1672880400000|2023-01-05 01:00:00|8295.5|8270.5|8295.5|8270.5|8295.5|8270.5|8295.5|8270.5|1
1672880700000|2023-01-05 01:05:00|8295.7|8270.7|8295.9|8270.9|8295.9|8270.9|8295.7|8270.7|3
1672881000000|2023-01-05 01:10:00|8295.6|8270.6|8295.6|8270.6|8295.8|8270.8|8295.2|8270.2|22
1672881600000|2023-01-05 01:20:00|8295.8|8270.8|8295.9|8270.9|8296|8271|8295.7|8270.7|14
1672881900000|2023-01-05 01:25:00|8296|8271|8295.9|8270.9|8296|8271|8295.9|8270.9|2
1672885500000|2023-01-05 02:25:00|8295.3|8270.3|8295.3|8270.3|8295.3|8270.3|8295.3|8270.3|1
1672885800000|2023-01-05 02:30:00|8295.8|8270.8|8296.7|8271.7|8303.1|8278.1|8295.3|8270.3|44
1672886100000|2023-01-05 02:35:00|8295.7|8270.7|8294.5|8269.5|8295.7|8270.7|8294.5|8269.5|10
1672886400000|2023-01-05 02:40:00|8294.7|8269.7|8296.5|8271.5|8299|8274|8294.5|8269.5|40
1672886700000|2023-01-05 02:45:00|8296.6|8271.6|8297.6|8272.6|8298.6|8273.6|8296.4|8271.4|13
1672887000000|2023-01-05 02:50:00|8297.7|8272.7|8297.6|8272.6|8297.7|8272.7|8297.6|8272.6|2
1672887300000|2023-01-05 02:55:00|8298.4|8273.4|8297.3|8272.3|8298.4|8273.4|8297.2|8272.2|3
1672887600000|2023-01-05 03:00:00|8297.5|8272.5|8297.4|8272.4|8297.9|8272.9|8296.2|8271.2|20
1672887900000|2023-01-05 03:05:00|8297.6|8272.6|8298.5|8273.5|8299|8274|8297.6|8272.6|29
1672888200000|2023-01-05 03:10:00|8298.6|8273.6|8298.7|8273.7|8298.8|8273.8|8297.7|8272.7|38
1672888500000|2023-01-05 03:15:00|8298.6|8273.6|8300.9|8275.9|8302.3|8277.3|8298.5|8273.5|24
1672888800000|2023-01-05 03:20:00|8302.2|8277.2|8301.6|8276.6|8303.8|8278.8|8301.6|8276.6|39
1672889100000|2023-01-05 03:25:00|8301.5|8276.5|8301.1|8276.1|8301.6|8276.6|8301|8276|19
1672889400000|2023-01-05 03:30:00|8301.2|8276.2|8302.5|8277.5|8304.1|8279.1|8301|8276|127
1672889700000|2023-01-05 03:35:00|8302.3|8277.3|8302|8277|8302.8|8277.8|8301.6|8276.6|79
1672890000000|2023-01-05 03:40:00|8301.9|8276.9|8299.5|8274.5|8302|8277|8299.2|8274.2|104
1672890300000|2023-01-05 03:45:00|8299.3|8274.3|8294.2|8279.2|8300.2|8280.2|8294|8273.1|135
1672890600000|2023-01-05 03:50:00|8294.1|8279.1|8295.9|8280.9|8299.7|8281.2|8294.1|8274.7|37
1672890900000|2023-01-05 03:55:00|8296|8281|8295.8|8280.8|8296.5|8281.5|8295.5|8280.5|46
1672891200000|2023-01-05 04:00:00|8295.7|8280.7|8297.4|8282.4|8297.6|8282.6|8295.4|8280.4|57
1672891500000|2023-01-05 04:05:00|8297.5|8282.5|8296.5|8281.5|8297.6|8282.6|8296|8281|42
1672891800000|2023-01-05 04:10:00|8296.4|8281.4|8297.7|8282.7|8297.7|8282.7|8296.4|8281.4|29
1672892100000|2023-01-05 04:15:00|8297.6|8282.6|8299.6|8284.6|8304.8|8285.7|8297.6|8278.2|149
1672892400000|2023-01-05 04:20:00|8299.5|8284.5|8304.6|8279.6|8305.4|8285.8|8299.5|8279.6|54
1672892700000|2023-01-05 04:25:00|8304.5|8279.5|8299.7|8284.7|8304.5|8285.1|8299.1|8279.5|42
1672893000000|2023-01-05 04:30:00|8299.6|8284.6|8299.5|8284.5|8303.6|8284.8|8298.5|8278.6|41
1672893300000|2023-01-05 04:35:00|8299.6|8284.6|8298.3|8283.3|8299.8|8284.8|8297.2|8282.2|78
1672893600000|2023-01-05 04:40:00|8298.2|8283.2|8298.1|8283.1|8299.2|8284.2|8298.1|8283.1|46
1672893900000|2023-01-05 04:45:00|8298|8283|8298.4|8283.4|8298.5|8283.5|8297.6|8282.6|34
1672894200000|2023-01-05 04:50:00|8298.5|8283.5|8298.6|8283.6|8299.5|8284.5|8298.3|8283.3|39
1672894500000|2023-01-05 04:55:00|8298.4|8283.4|8298.5|8283.5|8298.5|8283.5|8297.9|8282.9|32
1672894800000|2023-01-05 05:00:00|8298.4|8283.4|8298.5|8283.5|8298.9|8283.9|8298.2|8283.2|36
1672895100000|2023-01-05 05:05:00|8298.6|8283.6|8296.3|8281.3|8298.6|8283.6|8295.2|8280.2|92
1672895400000|2023-01-05 05:10:00|8296.4|8281.4|8296.2|8281.2|8297.1|8282.1|8295.8|8280.8|54
1672895700000|2023-01-05 05:15:00|8296.4|8281.4|8296.9|8281.9|8297.1|8282.1|8296.2|8281.2|34
1672896000000|2023-01-05 05:20:00|8296.8|8281.8|8297.2|8282.2|8297.2|8282.2|8296.7|8281.7|40
1672896300000|2023-01-05 05:25:00|8296.9|8281.9|8297.7|8282.7|8298.7|8283.7|8296.9|8281.9|64
1672896600000|2023-01-05 05:30:00|8297.6|8282.6|8296.8|8281.8|8303|8283.1|8296.1|8276.8|76
1672896900000|2023-01-05 05:35:00|8296.7|8281.7|8298.1|8283.1|8302.4|8283.3|8296.7|8276.5|62
1672897200000|2023-01-05 05:40:00|8298.2|8283.2|8296.8|8281.8|8298.6|8283.6|8296.1|8281.1|66
1672897500000|2023-01-05 05:45:00|8296.9|8281.9|8296.3|8281.3|8297.1|8282.1|8296|8281|44
1672897800000|2023-01-05 05:50:00|8296.2|8281.2|8294.9|8279.9|8296.2|8281.2|8294.2|8279.2|60
1672898100000|2023-01-05 05:55:00|8294.8|8279.8|8295|8280|8295.7|8280.7|8294.7|8279.7|28
1672898400000|2023-01-05 06:00:00|8295.1|8280.1|8292.9|8277.9|8295.1|8280.1|8292.9|8277.9|46
1672898700000|2023-01-05 06:05:00|8292.8|8277.8|8291|8276|8292.9|8277.9|8291|8276|53
1672899000000|2023-01-05 06:10:00|8290.9|8275.9|8288.8|8273.8|8291.8|8276.8|8288.4|8273.4|181
1672899300000|2023-01-05 06:15:00|8288.7|8273.7|8290.5|8275.5|8290.9|8275.9|8287.6|8272.6|178
1672899600000|2023-01-05 06:20:00|8290.4|8275.4|8290.3|8275.3|8292.2|8277.2|8289.9|8274.9|107
1672899900000|2023-01-05 06:25:00|8290.5|8275.5|8291.8|8276.8|8292.1|8277.1|8290.5|8275.5|50
1672900200000|2023-01-05 06:30:00|8291.9|8276.9|8293.3|8278.3|8293.9|8278.9|8291.8|8276.8|81
1672900500000|2023-01-05 06:35:00|8293.2|8278.2|8293.4|8278.4|8293.9|8278.9|8292.7|8277.7|45
1672900800000|2023-01-05 06:40:00|8293.5|8278.5|8293.8|8278.8|8294.4|8279.4|8293.2|8278.2|47
1672901100000|2023-01-05 06:45:00|8293.9|8278.9|8294.3|8279.3|8294.4|8279.4|8293.6|8278.6|32
1672901400000|2023-01-05 06:50:00|8294.4|8279.4|8293.7|8278.7|8295.1|8280.1|8293.5|8278.5|66
1672901700000|2023-01-05 06:55:00|8293.6|8278.6|8294|8279|8294|8279|8292.5|8277.5|50
1672902000000|2023-01-05 07:00:00|8294.1|8279.1|8294.2|8279.2|8299.3|8280.1|8293.6|8274.2|58
1672902300000|2023-01-05 07:05:00|8294.1|8279.1|8292.4|8277.4|8294.2|8279.2|8292.2|8277.2|75
1672902600000|2023-01-05 07:10:00|8292.5|8277.5|8292.6|8277.6|8293|8278|8292|8277|50
1672902900000|2023-01-05 07:15:00|8292.7|8277.7|8292.8|8277.8|8292.9|8277.9|8292.4|8277.4|42
1672903200000|2023-01-05 07:20:00|8292.9|8277.9|8293|8278|8293.3|8278.3|8292.2|8277.2|54
1672903500000|2023-01-05 07:25:00|8292.9|8277.9|8292.3|8277.3|8293.1|8278.1|8292|8277|40
1672903800000|2023-01-05 07:30:00|8292.4|8277.4|8291.2|8276.2|8292.5|8277.5|8290.8|8275.8|47
1672904100000|2023-01-05 07:35:00|8291.1|8276.1|8291.7|8276.7|8292.1|8277.1|8290.3|8275.3|57
1672904400000|2023-01-05 07:40:00|8291.6|8276.6|8292|8277|8292.3|8277.3|8291.1|8276.1|66
1672904700000|2023-01-05 07:45:00|8292.1|8277.1|8295.9|8280.9|8296|8281|8292.1|8277.1|111
1672905000000|2023-01-05 07:50:00|8295.8|8280.8|8295.2|8280.2|8296.8|8281.8|8294.6|8279.6|74
1672905300000|2023-01-05 07:55:00|8295.3|8280.3|8293.8|8278.8|8296|8281|8293.8|8278.8|64
1672905600000|2023-01-05 08:00:00|8293.7|8278.7|8293.1|8278.1|8294|8279|8291.8|8276.8|103
1672905900000|2023-01-05 08:05:00|8292.9|8277.9|8292.9|8277.9|8294.3|8279.3|8292.2|8277.2|91
1672906200000|2023-01-05 08:10:00|8293|8278|8293.6|8278.6|8294.1|8279.1|8293|8278|50
1672906500000|2023-01-05 08:15:00|8293.5|8278.5|8293.2|8278.2|8293.7|8278.7|8292.6|8277.6|58
1672906800000|2023-01-05 08:20:00|8293.3|8278.3|8291.9|8276.9|8293.4|8278.4|8291.5|8276.5|80
1672907100000|2023-01-05 08:25:00|8292|8277|8291.8|8266.8|8293.3|8277|8286.1|8266|141
1672907400000|2023-01-05 08:30:00|8291.9|8266.9|8292.5|8267.5|8293|8273.3|8287.3|8266.8|92
1672907700000|2023-01-05 08:35:00|8292.6|8267.6|8294|8269|8294.1|8269.1|8291.9|8266.9|81
1672908000000|2023-01-05 08:40:00|8293.9|8268.9|8295.2|8270.2|8296.3|8271.3|8293.9|8268.9|81
1672908300000|2023-01-05 08:45:00|8295.3|8270.3|8294.2|8269.2|8295.5|8270.5|8293.7|8268.7|73
1672908600000|2023-01-05 08:50:00|8294.3|8269.3|8292|8267|8294.7|8274|8288.2|8267|80
1672908900000|2023-01-05 08:55:00|8292.1|8267.1|8287.3|8272.3|8292.3|8272.9|8286.2|8265.9|118
1672909200000|2023-01-05 09:00:00|8287.2|8272.2|8293.7|8268.7|8294|8273.4|8287.2|8267.6|71
1672909500000|2023-01-05 09:05:00|8293.8|8268.8|8293.1|8268.1|8294|8269|8292.3|8267.3|71
1672909800000|2023-01-05 09:10:00|8293|8268|8292.6|8267.6|8293.8|8268.8|8292.3|8267.3|43
1672910100000|2023-01-05 09:15:00|8292.5|8267.5|8289.3|8264.3|8292.5|8269.7|8282.4|8260.3|181
1672910400000|2023-01-05 09:20:00|8289.1|8264.1|8285.3|8270.3|8290.6|8271|8284.9|8263.1|69
1672910700000|2023-01-05 09:25:00|8285.2|8270.2|8283.8|8268.8|8290.7|8270.3|8283.3|8263.2|74
1672911000000|2023-01-05 09:30:00|8283.6|8268.6|8282.9|8257.9|8288.8|8268.6|8281|8256|162
1672911300000|2023-01-05 09:35:00|8283|8258|8281|8256|8284.1|8259.1|8280.3|8255.3|194
1672911600000|2023-01-05 09:40:00|8280.9|8255.9|8282.1|8257.1|8283.1|8258.1|8279.9|8254.9|183
1672911900000|2023-01-05 09:45:00|8282|8257|8282.1|8257.1|8283.1|8258.1|8281.5|8256.5|95
1672912200000|2023-01-05 09:50:00|8282.2|8257.2|8279.4|8264.4|8284.5|8264.6|8277.2|8257.2|80
1672912500000|2023-01-05 09:55:00|8279.8|8264.8|8279.4|8254.4|8284.5|8264.8|8276.6|8254.4|142
1672912800000|2023-01-05 10:00:00|8279|8254|8275.3|8250.3|8279.4|8254.4|8274.1|8249.1|191
1672913100000|2023-01-05 10:05:00|8275.4|8250.4|8275.6|8250.6|8276.6|8251.6|8274.6|8249.6|90
1672913400000|2023-01-05 10:10:00|8275.5|8250.5|8272.7|8247.7|8276.6|8251.6|8272.7|8247.7|94
1672913700000|2023-01-05 10:15:00|8272.6|8247.6|8264.7|8249.7|8272.6|8251.6|8264.5|8245.6|130
1672914000000|2023-01-05 10:20:00|8264.6|8249.6|8272.1|8247.1|8272.2|8252.3|8262.2|8243|150
1672914300000|2023-01-05 10:25:00|8271.9|8246.9|8267.6|8252.6|8272.6|8252.9|8267.3|8246.9|47
1672914600000|2023-01-05 10:30:00|8267.5|8252.5|8267.7|8252.7|8269.5|8254.5|8267.5|8252.5|89
1672914900000|2023-01-05 10:35:00|8268|8253|8275.1|8250.1|8275.6|8255.8|8267.8|8249.6|81
1672915200000|2023-01-05 10:40:00|8275|8250|8274.9|8249.9|8275.5|8255.5|8269.9|8249.7|35
1672915500000|2023-01-05 10:45:00|8270|8255|8268.3|8253.3|8274.8|8255.1|8266.7|8249.3|50
1672915800000|2023-01-05 10:50:00|8268.2|8253.2|8268|8253|8268.5|8253.5|8267.7|8252.7|30
1672916100000|2023-01-05 10:55:00|8268.1|8253.1|8267.3|8252.3|8268.1|8253.1|8266.7|8251.7|46
1672916400000|2023-01-05 11:00:00|8267.2|8252.2|8267.7|8252.7|8267.7|8252.7|8266.9|8251.9|41
1672916700000|2023-01-05 11:05:00|8267.6|8252.6|8272.2|8247.2|8273|8253.1|8267.4|8247.1|43
1672917000000|2023-01-05 11:10:00|8272.3|8247.3|8266.2|8251.2|8272.5|8252.9|8266.2|8246.1|83
1672917300000|2023-01-05 11:15:00|8266.3|8251.3|8266.7|8251.7|8271.3|8251.7|8265.6|8246.1|57
1672917600000|2023-01-05 11:20:00|8266.8|8251.8|8266.3|8251.3|8266.8|8251.8|8266|8251|28
1672917900000|2023-01-05 11:25:00|8266.2|8251.2|8267.3|8252.3|8267.4|8252.4|8266.2|8251.2|20
1672918200000|2023-01-05 11:30:00|8271.5|8246.5|8273.8|8248.8|8274.5|8253.8|8267.9|8246.4|39
1672918500000|2023-01-05 11:35:00|8273.7|8248.7|8268.1|8253.1|8273.7|8253.1|8268.1|8247.7|12
1672918800000|2023-01-05 11:40:00|8268.2|8253.2|8268.8|8253.8|8268.9|8253.9|8268.1|8253.1|10
1672919100000|2023-01-05 11:45:00|8273.8|8248.8|8274.4|8249.4|8275.4|8250.4|8273.7|8248.7|34
1672919400000|2023-01-05 11:50:00|8274.3|8249.3|8271.9|8246.9|8274.3|8249.3|8271.9|8246.9|28
1672919700000|2023-01-05 11:55:00|8272|8247|8271.1|8246.1|8272.6|8247.6|8270.9|8245.9|49
1672920000000|2023-01-05 12:00:00|8270.8|8245.8|8272.3|8247.3|8272.3|8251.6|8265.4|8245.2|37
1672920300000|2023-01-05 12:05:00|8272.2|8247.2|8271.5|8246.5|8272.2|8252|8266.7|8246.3|20
1672920600000|2023-01-05 12:10:00|8271.4|8246.4|8265.4|8250.4|8271.4|8250.8|8265.3|8245.3|35
1672920900000|2023-01-05 12:15:00|8265.3|8250.3|8269|8244|8270|8250.3|8264.9|8243.3|42
1672921200000|2023-01-05 12:20:00|8269.1|8244.1|8270.1|8245.1|8270.1|8245.1|8269.1|8244.1|32
1672921500000|2023-01-05 12:25:00|8270|8245|8272.1|8247.1|8272.1|8252.2|8267.1|8245|27
1672921800000|2023-01-05 12:30:00|8272.3|8247.3|8274.5|8249.5|8275.3|8250.3|8272.3|8247.3|43
1672922100000|2023-01-05 12:35:00|8274.6|8249.6|8273.8|8248.8|8275.3|8250.3|8272.9|8247.9|41
1672922400000|2023-01-05 12:40:00|8273.7|8248.7|8274.2|8249.2|8274.2|8249.2|8273.6|8248.6|23
1672922700000|2023-01-05 12:45:00|8274.3|8249.3|8274.9|8249.9|8275|8250|8274.3|8249.3|26
1672923000000|2023-01-05 12:50:00|8275|8250|8276.2|8251.2|8276.3|8251.3|8274.9|8249.9|39
1672923300000|2023-01-05 12:55:00|8276.1|8251.1|8275.9|8250.9|8276.4|8251.4|8275.5|8250.5|50
1672923600000|2023-01-05 13:00:00|8275.8|8250.8|8276.3|8251.3|8276.3|8251.3|8275.8|8250.8|28
1672923900000|2023-01-05 13:05:00|8276.2|8251.2|8277.8|8252.8|8277.8|8252.8|8275.6|8250.6|23
1672924200000|2023-01-05 13:10:00|8277.9|8252.9|8277.8|8252.8|8281.2|8256.2|8277.6|8252.6|104
1672924500000|2023-01-05 13:15:00|8276.8|8251.8|8284.6|8259.6|8284.7|8259.7|8276.8|8251.8|255
1672924800000|2023-01-05 13:20:00|8284.7|8259.7|8284.2|8259.2|8287.1|8262.1|8284|8259|123
1672925100000|2023-01-05 13:25:00|8284.4|8259.4|8283.3|8258.3|8286.3|8261.3|8282.6|8257.6|106
1672925400000|2023-01-05 13:30:00|8283.8|8258.8|8285.1|8260.1|8286.7|8261.7|8283.8|8258.8|157
1672925700000|2023-01-05 13:35:00|8285.2|8260.2|8287.2|8262.2|8287.7|8262.7|8285|8260|69
1672926000000|2023-01-05 13:40:00|8287.3|8262.3|8284.8|8259.8|8287.3|8262.3|8284|8259|81
1672926300000|2023-01-05 13:45:00|8284.7|8259.7|8283.7|8258.7|8285|8260|8283.4|8258.4|87
1672926600000|2023-01-05 13:50:00|8283.8|8258.8|8286.2|8261.2|8286.2|8261.2|8283.7|8258.7|74
1672926900000|2023-01-05 13:55:00|8286.3|8261.3|8287.8|8262.8|8287.9|8262.9|8285.7|8260.7|89
1672927200000|2023-01-05 14:00:00|8287.7|8262.7|8287.1|8262.1|8289.6|8264.6|8287|8262|68
1672927500000|2023-01-05 14:05:00|8287.2|8262.2|8285.7|8260.7|8287.8|8262.8|8285|8260|77
1672927800000|2023-01-05 14:10:00|8285.8|8260.8|8285.6|8260.6|8286.3|8261.3|8285.5|8260.5|77
1672928100000|2023-01-05 14:15:00|8285.7|8260.7|8286.6|8261.6|8287|8262|8285.6|8260.6|79
1672928400000|2023-01-05 14:20:00|8286.7|8261.7|8288.5|8263.5|8289|8264|8286.7|8261.7|126
1672928700000|2023-01-05 14:25:00|8288.6|8263.6|8286.7|8261.7|8288.9|8263.9|8285.8|8260.8|88
1672929000000|2023-01-05 14:30:00|8286.8|8261.8|8286.3|8261.3|8287.4|8262.4|8285.5|8260.5|146
1672929300000|2023-01-05 14:35:00|8286.4|8261.4|8286.6|8261.6|8287|8262|8285.7|8260.7|85
1672929600000|2023-01-05 14:40:00|8286.7|8261.7|8284.5|8259.5|8286.7|8261.7|8284.3|8259.3|69
1672929900000|2023-01-05 14:45:00|8284|8259|8282.6|8257.6|8284.3|8259.3|8282.1|8257.1|83
1672930200000|2023-01-05 14:50:00|8282.5|8257.5|8282.4|8257.4|8283.5|8258.5|8282.1|8257.1|150
1672930500000|2023-01-05 14:55:00|8282.3|8257.3|8283.2|8258.2|8283.3|8258.3|8281.2|8256.2|44
1672930800000|2023-01-05 15:00:00|8282.6|8257.6|8283.6|8258.6|8283.9|8258.9|8281.8|8256.8|49
1672931100000|2023-01-05 15:05:00|8283.8|8258.8|8282.6|8257.6|8286|8261|8277.6|8252.6|194
1672931400000|2023-01-05 15:10:00|8282.4|8257.4|8282.3|8257.3|8284.7|8259.7|8279.9|8254.9|221
1672931700000|2023-01-05 15:15:00|8282.6|8257.6|8284.1|8259.1|8284.7|8259.7|8282.3|8257.3|116
1672932000000|2023-01-05 15:20:00|8284|8259|8286.3|8261.3|8286.3|8261.3|8283.5|8258.5|72
1672932300000|2023-01-05 15:25:00|8286.2|8261.2|8284.4|8259.4|8286.3|8261.3|8284.4|8259.4|106
1672932600000|2023-01-05 15:30:00|8284.5|8259.5|8285.1|8260.1|8286.7|8261.7|8284.4|8259.4|134
1672932900000|2023-01-05 15:35:00|8285.2|8260.2|8284|8259|8286.2|8261.2|8283.1|8258.1|94
1672933200000|2023-01-05 15:40:00|8283.8|8258.8|8282.3|8257.3|8284.5|8259.5|8281.6|8256.6|138
1672933500000|2023-01-05 15:45:00|8282.4|8257.4|8282.4|8257.4|8282.8|8257.8|8282|8257|73
1672933800000|2023-01-05 15:50:00|8282.3|8257.3|8284.1|8259.1|8284.6|8259.6|8282.3|8257.3|88
1672934100000|2023-01-05 15:55:00|8283.9|8258.9|8285.1|8260.1|8285.2|8260.2|8282.9|8257.9|141
1672934400000|2023-01-05 16:00:00|8285|8260|8284.7|8259.7|8285.4|8260.4|8282.8|8257.8|84
1672934700000|2023-01-05 16:05:00|8284.6|8259.6|8283.3|8258.3|8284.6|8259.6|8282.4|8257.4|79
1672935000000|2023-01-05 16:10:00|8283.4|8258.4|8282.7|8257.7|8283.8|8258.8|8282.3|8257.3|240
1672935300000|2023-01-05 16:15:00|8282.8|8257.8|8284.5|8259.5|8284.6|8259.6|8282.6|8257.6|128
1672935600000|2023-01-05 16:20:00|8284.6|8259.6|8284.7|8259.7|8285.2|8260.2|8284|8259|102
1672935900000|2023-01-05 16:25:00|8284.8|8259.8|8284.4|8259.4|8284.9|8259.9|8284.3|8259.3|26
1672936200000|2023-01-05 16:30:00|8284.3|8259.3|8284.4|8259.4|8284.4|8259.4|8283.9|8258.9|52
1672936500000|2023-01-05 16:35:00|8284.3|8259.3|8284.6|8259.6|8285|8260|8284.3|8259.3|35
1672936800000|2023-01-05 16:40:00|8284.5|8259.5|8284.5|8259.5|8284.9|8259.9|8284.3|8259.3|31
1672937100000|2023-01-05 16:45:00|8284.6|8259.6|8285.9|8260.9|8286|8261|8284.5|8259.5|24
1672937400000|2023-01-05 16:50:00|8285.8|8260.8|8286|8261|8286.3|8261.3|8285.1|8260.1|39
1672937700000|2023-01-05 16:55:00|8286.1|8261.1|8285.3|8260.3|8286.1|8261.1|8284.5|8259.5|48
1672938000000|2023-01-05 17:00:00|8285.4|8260.4|8285.2|8260.2|8285.4|8260.4|8285.1|8260.1|30
1672938300000|2023-01-05 17:05:00|8285.1|8260.1|8284|8259|8285.1|8260.1|8284|8259|68
1672938600000|2023-01-05 17:10:00|8284.5|8259.5|8284.9|8259.9|8285.1|8260.1|8284.5|8259.5|35
1672938900000|2023-01-05 17:15:00|8284.8|8259.8|8285.3|8260.3|8285.3|8260.3|8284.4|8259.4|42
1672939200000|2023-01-05 17:20:00|8285.2|8260.2|8285.5|8260.5|8285.7|8260.7|8285.2|8260.2|44
1672939500000|2023-01-05 17:25:00|8285.3|8260.3|8285|8260|8285.3|8260.3|8284.5|8259.5|64
1672939800000|2023-01-05 17:30:00|8284.9|8259.9|8285|8260|8285.1|8260.1|8284.8|8259.8|46
1672940100000|2023-01-05 17:35:00|8284.9|8259.9|8285|8260|8285.1|8260.1|8284.9|8259.9|22
1672940400000|2023-01-05 17:40:00|8284.9|8259.9|8285|8260|8285.1|8260.1|8284.9|8259.9|23
1672940700000|2023-01-05 17:45:00|8284.9|8259.9|8284.9|8259.9|8285|8260|8284.9|8259.9|59
1672941000000|2023-01-05 17:50:00|8285|8260|8284.9|8259.9|8285|8260|8284.9|8259.9|30
1672941300000|2023-01-05 17:55:00|8284.8|8259.8|8284.8|8259.8|8285|8260|8284.7|8259.7|15
1672941600000|2023-01-05 18:00:00|8284.7|8259.7|8284.9|8259.9|8285.1|8260.1|8284.5|8259.5|13
1672941900000|2023-01-05 18:05:00|8285|8260|8284.9|8259.9|8285.1|8260.1|8284.6|8259.6|17
1672942200000|2023-01-05 18:10:00|8285|8260|8285|8260|8285|8260|8285|8260|1
1672942500000|2023-01-05 18:15:00|8284.9|8259.9|8284.8|8259.8|8285|8260|8284.8|8259.8|4
1672942800000|2023-01-05 18:20:00|8284.7|8259.7|8284.1|8259.1|8284.8|8259.8|8283.9|8258.9|67
1672943100000|2023-01-05 18:25:00|8284|8259|8283.9|8258.9|8284.1|8259.1|8282.8|8257.8|135
1672943400000|2023-01-05 18:30:00|8284|8259|8283.8|8258.8|8284.2|8259.2|8283.5|8258.5|104
1672943700000|2023-01-05 18:35:00|8284|8259|8283.5|8258.5|8284.1|8259.1|8283.2|8258.2|82
1672944000000|2023-01-05 18:40:00|8283.4|8258.4|8284.1|8259.1|8284.2|8259.2|8283.2|8258.2|75
1672944300000|2023-01-05 18:45:00|8284|8259|8284.1|8259.1|8284.4|8259.4|8283.9|8258.9|59
1672944600000|2023-01-05 18:50:00|8284.2|8259.2|8284.1|8259.1|8284.3|8259.3|8283.8|8258.8|63
1672944900000|2023-01-05 18:55:00|8284.2|8259.2|8287.6|8262.6|8287.7|8262.7|8284.2|8259.2|48
1672945200000|2023-01-05 19:00:00|8287.7|8262.7|8283.5|8268.5|8287.8|8268.5|8283.5|8262.5|12
1672945500000|2023-01-05 19:05:00|8283.4|8268.4|8283.4|8268.4|8283.4|8268.4|8283.4|8268.4|1
1672945800000|2023-01-05 19:10:00|8283.3|8268.3|8287.6|8262.6|8287.6|8268.3|8282.6|8262.1|40
1672946100000|2023-01-05 19:15:00|8287.7|8262.7|8286.8|8261.8|8287.7|8262.7|8286.5|8261.5|16
1672946400000|2023-01-05 19:20:00|8286.7|8261.7|8286.7|8261.7|8286.9|8261.9|8286.6|8261.6|24
1672946700000|2023-01-05 19:25:00|8286.8|8261.8|8287.6|8262.6|8287.6|8262.6|8286.8|8261.8|28
1672947000000|2023-01-05 19:30:00|8287.5|8262.5|8282.9|8267.9|8287.5|8268|8282.8|8262.4|16
1672947300000|2023-01-05 19:35:00|8287.6|8262.6|8287.6|8262.6|8287.7|8262.7|8287.5|8262.5|15
1672947600000|2023-01-05 19:40:00|8287.4|8262.4|8287.3|8262.3|8287.5|8262.5|8287.2|8262.2|10
1672947900000|2023-01-05 19:45:00|8287.4|8262.4|8287.3|8262.3|8287.4|8262.4|8287.3|8262.3|4
1672948200000|2023-01-05 19:50:00|8287.2|8262.2|8287.3|8262.3|8287.3|8262.3|8287.2|8262.2|2
1672948500000|2023-01-05 19:55:00|8287.2|8262.2|8287.5|8262.5|8287.5|8262.5|8287|8262|14
1672948800000|2023-01-05 20:00:00|8287.6|8262.6|8287.4|8262.4|8287.6|8262.6|8287.2|8262.2|17
1672949100000|2023-01-05 20:05:00|8287.5|8262.5|8287.6|8262.6|8287.6|8262.6|8287.5|8262.5|4
1672949400000|2023-01-05 20:10:00|8287.8|8262.8|8287.9|8262.9|8288|8263|8287.7|8262.7|7
1672949700000|2023-01-05 20:15:00|8287.8|8262.8|8287.8|8262.8|8288|8263|8287.7|8262.7|10
1672950000000|2023-01-05 20:20:00|8287.7|8262.7|8287.8|8262.8|8287.8|8262.8|8287.7|8262.7|2
1672950300000|2023-01-05 20:25:00|8287.7|8262.7|8287.8|8262.8|8287.8|8262.8|8287.7|8262.7|2
1672950600000|2023-01-05 20:30:00|8287.3|8262.3|8288.5|8263.5|8288.5|8263.5|8287.3|8262.3|5
1672950900000|2023-01-05 20:35:00|8288.4|8263.4|8292.3|8267.3|8293.3|8268.3|8288.2|8263.2|62
1672951200000|2023-01-05 20:40:00|8292.2|8267.2|8292.7|8267.7|8292.7|8267.7|8292.2|8267.2|12
1672951500000|2023-01-05 20:45:00|8292.6|8267.6|8291.2|8266.2|8292.7|8267.7|8291.1|8266.1|22
1672951800000|2023-01-05 20:50:00|8291.1|8266.1|8291.2|8266.2|8291.2|8266.2|8291.1|8266.1|6
1672952100000|2023-01-05 20:55:00|8291.1|8266.1|8291|8266|8291.2|8266.2|8290.9|8265.9|17
1672965000000|2023-01-06 00:30:00|8291.9|8262.9|8291.9|8262.9|8291.9|8262.9|8291.9|8262.9|1
1672966800000|2023-01-06 01:00:00|8289.1|8264.1|8289.1|8264.1|8289.1|8264.1|8289.1|8264.1|1
1672967100000|2023-01-06 01:05:00|8289.2|8264.2|8289|8264|8289.3|8264.3|8289|8264|6
1672967400000|2023-01-06 01:10:00|8289.1|8264.1|8289.3|8264.3|8289.3|8264.3|8289.1|8264.1|6
1672968000000|2023-01-06 01:20:00|8289.2|8264.2|8289.1|8264.1|8289.2|8264.2|8289.1|8264.1|2
1672968900000|2023-01-06 01:35:00|8289.4|8264.4|8289.7|8264.7|8289.8|8264.8|8289.4|8264.4|6
1672969200000|2023-01-06 01:40:00|8289.8|8264.8|8289.8|8264.8|8289.8|8264.8|8289.7|8264.7|3
1672970100000|2023-01-06 01:55:00|8289.9|8264.9|8290.1|8265.1|8290.1|8265.1|8289.9|8264.9|2
1672970400000|2023-01-06 02:00:00|8290.2|8265.2|8290|8265|8290.2|8265.2|8289.6|8264.6|15
1672970700000|2023-01-06 02:05:00|8290.1|8265.1|8289.1|8264.1|8290.1|8265.1|8289.1|8264.1|20
1672971000000|2023-01-06 02:10:00|8289|8264|8289.1|8264.1|8289.3|8264.3|8288.9|8263.9|8
1672971300000|2023-01-06 02:15:00|8289.2|8264.2|8289.3|8264.3|8289.3|8264.3|8289.2|8264.2|2
1672971600000|2023-01-06 02:20:00|8289.2|8264.2|8289.1|8264.1|8289.2|8264.2|8289.1|8264.1|2
1672972200000|2023-01-06 02:30:00|8289.2|8264.2|8289.3|8264.3|8289.3|8264.3|8289.2|8264.2|2
1672972500000|2023-01-06 02:35:00|8289.2|8264.2|8288.9|8263.9|8289.2|8264.2|8284.7|8259.7|16
1672972800000|2023-01-06 02:40:00|8286.5|8261.5|8288.6|8263.6|8288.6|8263.6|8285.7|8260.7|28
1672973100000|2023-01-06 02:45:00|8288.7|8263.7|8288.9|8263.9|8289.1|8264.1|8288.1|8263.1|27
1672973400000|2023-01-06 02:50:00|8288.8|8263.8|8288.9|8263.9|8288.9|8263.9|8288.8|8263.8|2
1672973700000|2023-01-06 02:55:00|8288.8|8263.8|8287.5|8262.5|8288.8|8263.8|8287.4|8262.4|18
1672974000000|2023-01-06 03:00:00|8287.2|8262.2|8280.3|8255.3|8287.2|8262.2|8280.1|8255.1|73
1672974300000|2023-01-06 03:05:00|8280.8|8255.8|8281.2|8256.2|8282.3|8257.3|8280.8|8255.8|27
1672974600000|2023-01-06 03:10:00|8281.1|8256.1|8278.7|8253.7|8281.1|8256.1|8277|8252|97
1672974900000|2023-01-06 03:15:00|8278.6|8253.6|8279.5|8254.5|8279.7|8254.7|8276.5|8251.5|42
1672975200000|2023-01-06 03:20:00|8279.6|8254.6|8281|8256|8281|8256|8279.6|8254.6|44
1672975500000|2023-01-06 03:25:00|8280.9|8255.9|8280|8255|8281.1|8256.1|8280|8255|26
1672975800000|2023-01-06 03:30:00|8279.9|8254.9|8277.9|8252.9|8280.6|8255.6|8276.5|8251.5|248
1672976100000|2023-01-06 03:35:00|8277.8|8252.8|8273.8|8258.8|8279.1|8258.9|8273|8251.5|135
1672976400000|2023-01-06 03:40:00|8273.7|8258.7|8269.9|8254.9|8278.8|8259|8269.9|8253.4|83
1672976700000|2023-01-06 03:45:00|8269.8|8254.8|8268.9|8253.9|8269.8|8254.8|8266|8251|144
1672977000000|2023-01-06 03:50:00|8268.8|8253.8|8272.2|8257.2|8272.5|8257.5|8268.7|8253.7|107
1672977300000|2023-01-06 03:55:00|8272.3|8257.3|8272.8|8257.8|8274.3|8259.3|8271.9|8256.9|79
1672977600000|2023-01-06 04:00:00|8272.7|8257.7|8273.2|8258.2|8278.7|8258.8|8271.9|8252.4|91
1672977900000|2023-01-06 04:05:00|8273.4|8258.4|8274.9|8259.9|8279.2|8260.5|8273.4|8254.2|74
1672978200000|2023-01-06 04:10:00|8274.8|8259.8|8273.8|8258.8|8274.8|8259.8|8272.3|8257.3|77
1672978500000|2023-01-06 04:15:00|8273.9|8258.9|8275.3|8260.3|8275.7|8260.7|8272.8|8257.8|65
1672978800000|2023-01-06 04:20:00|8275.2|8260.2|8276.5|8261.5|8277.3|8262.3|8275.2|8260.2|74
1672979100000|2023-01-06 04:25:00|8276.4|8261.4|8275.8|8260.8|8276.4|8261.4|8274.9|8259.9|74
1672979400000|2023-01-06 04:30:00|8275.7|8260.7|8276.2|8261.2|8277|8262|8275.7|8260.7|68
1672979700000|2023-01-06 04:35:00|8276.3|8261.3|8278|8263|8278.4|8263.4|8276.3|8261.3|45
1672980000000|2023-01-06 04:40:00|8278.1|8263.1|8277.3|8262.3|8278.1|8263.1|8277.3|8262.3|59
1672980300000|2023-01-06 04:45:00|8277.4|8262.4|8280.4|8265.4|8280.4|8265.4|8277.4|8262.4|60
1672980600000|2023-01-06 04:50:00|8280.5|8265.5|8281.3|8266.3|8286.9|8266.8|8280.2|8260|97
1672980900000|2023-01-06 04:55:00|8281.2|8266.2|8286.6|8261.6|8288.2|8268.6|8281.2|8261.1|103
1672981200000|2023-01-06 05:00:00|8286.5|8261.5|8282.4|8267.4|8286.6|8267.4|8280.5|8260.2|96
1672981500000|2023-01-06 05:05:00|8282.6|8267.6|8283.7|8268.7|8288.9|8268.7|8282.3|8262.1|95
1672981800000|2023-01-06 05:10:00|8283.8|8268.8|8284.3|8269.3|8290|8270.9|8283.8|8263.7|79
1672982100000|2023-01-06 05:15:00|8284.2|8269.2|8289.4|8264.4|8289.4|8269.3|8282.6|8262.5|117
1672982400000|2023-01-06 05:20:00|8289.3|8264.3|8290.8|8265.8|8291.2|8266.2|8288.8|8263.8|134
1672982700000|2023-01-06 05:25:00|8290.7|8265.7|8285.9|8270.9|8291.1|8271|8285.7|8265.5|47
1672983000000|2023-01-06 05:30:00|8286|8271|8286|8271|8287|8272|8285.8|8270.8|59
1672983300000|2023-01-06 05:35:00|8286.2|8271.2|8286.3|8271.3|8286.8|8271.8|8285.8|8270.8|64
1672983600000|2023-01-06 05:40:00|8286.2|8271.2|8285.7|8270.7|8286.2|8271.2|8285.5|8270.5|33
1672983900000|2023-01-06 05:45:00|8285.8|8270.8|8292.3|8267.3|8292.9|8272.1|8285.7|8266.6|85
1672984200000|2023-01-06 05:50:00|8292.2|8267.2|8293.6|8268.6|8293.8|8273.3|8287.6|8267|65
1672984500000|2023-01-06 05:55:00|8293.7|8268.7|8287.7|8272.7|8293.7|8274.3|8287.6|8268.7|37
1672984800000|2023-01-06 06:00:00|8287.8|8272.8|8281.3|8266.3|8287.8|8272.8|8281.2|8266.2|141
1672985100000|2023-01-06 06:05:00|8281.5|8266.5|8284.2|8269.2|8284.7|8269.7|8281.5|8266.5|158
1672985400000|2023-01-06 06:10:00|8284.1|8269.1|8285|8270|8285.8|8270.8|8283.9|8268.9|67
1672985700000|2023-01-06 06:15:00|8284.9|8269.9|8285.2|8270.2|8285.5|8270.5|8284.5|8269.5|50
1672986000000|2023-01-06 06:20:00|8285|8270|8285.5|8270.5|8285.7|8270.7|8284.8|8269.8|29
1672986300000|2023-01-06 06:25:00|8285.6|8270.6|8286.1|8271.1|8286.7|8271.7|8285.1|8270.1|39
1672986600000|2023-01-06 06:30:00|8286.2|8271.2|8285|8270|8286.5|8271.5|8284|8269|59
1672986900000|2023-01-06 06:35:00|8284.9|8269.9|8285.1|8270.1|8286.4|8271.4|8284.3|8269.3|82
1672987200000|2023-01-06 06:40:00|8285.2|8270.2|8285.2|8270.2|8285.8|8270.8|8285.1|8270.1|36
1672987500000|2023-01-06 06:45:00|8285.1|8270.1|8285.9|8270.9|8286.6|8271.6|8284.5|8269.5|52
1672987800000|2023-01-06 06:50:00|8285.8|8270.8|8286.1|8271.1|8286.6|8271.6|8285.1|8270.1|61
1672988100000|2023-01-06 06:55:00|8286|8271|8285.9|8270.9|8286.6|8271.6|8285.9|8270.9|38
1672988400000|2023-01-06 07:00:00|8286|8271|8282.2|8267.2|8286|8271|8281.8|8266.8|70
1672988700000|2023-01-06 07:05:00|8282.1|8267.1|8283.1|8268.1|8284.1|8269.1|8282.1|8267.1|69
1672989000000|2023-01-06 07:10:00|8283.2|8268.2|8283.4|8268.4|8286.6|8268.5|8281.1|8261.6|75
1672989300000|2023-01-06 07:15:00|8283.3|8268.3|8282.9|8267.9|8283.6|8268.6|8282.3|8267.3|60
1672989600000|2023-01-06 07:20:00|8283|8268|8282.9|8267.9|8283.1|8268.1|8282|8267|51
1672989900000|2023-01-06 07:25:00|8282.8|8267.8|8284|8269|8288.7|8269.1|8282.8|8262.3|72
1672990200000|2023-01-06 07:30:00|8288.9|8263.9|8283.8|8268.8|8289|8269|8283.4|8263|73
1672990500000|2023-01-06 07:35:00|8283.9|8268.9|8286.7|8271.7|8286.7|8271.7|8283.9|8268.9|32
1672990800000|2023-01-06 07:40:00|8286.6|8271.6|8290.4|8265.4|8292|8272.4|8286|8265|92
1672991100000|2023-01-06 07:45:00|8290.5|8265.5|8290.2|8265.2|8290.5|8265.5|8289.4|8264.4|51
1672991400000|2023-01-06 07:50:00|8290.3|8265.3|8284.2|8269.2|8290.8|8269.2|8284.1|8264.2|72
1672991700000|2023-01-06 07:55:00|8284.1|8269.1|8285.8|8270.8|8286.3|8271.3|8283.5|8268.5|64
1672992000000|2023-01-06 08:00:00|8285.7|8270.7|8284.9|8269.9|8290.4|8270.8|8284.2|8264.3|75
1672992300000|2023-01-06 08:05:00|8285|8270|8285.3|8270.3|8290.5|8270.6|8284.5|8264.5|76
1672992600000|2023-01-06 08:10:00|8285.2|8270.2|8286|8271|8286|8271|8285.1|8270.1|57
1672992900000|2023-01-06 08:15:00|8285.9|8270.9|8285|8270|8286.6|8271.6|8284.8|8269.8|77
1672993200000|2023-01-06 08:20:00|8284.9|8269.9|8285.5|8270.5|8285.5|8270.5|8284.9|8269.9|41
1672993500000|2023-01-06 08:25:00|8285.4|8270.4|8286.2|8271.2|8286.2|8271.2|8284.7|8269.7|29
1672993800000|2023-01-06 08:30:00|8286.3|8271.3|8290|8275|8290.1|8275.1|8286.3|8271.3|104
1672994100000|2023-01-06 08:35:00|8289.9|8274.9|8293.3|8268.3|8293.5|8275|8288|8268.3|62
1672994400000|2023-01-06 08:40:00|8293.2|8268.2|8293.8|8268.8|8294|8269|8292.7|8267.7|59
1672994700000|2023-01-06 08:45:00|8293.7|8268.7|8288.9|8273.9|8293.8|8273.9|8287.5|8267.1|75
1672995000000|2023-01-06 08:50:00|8293.8|8268.8|8293.9|8268.9|8294.2|8269.2|8293.8|8268.8|16
1672995300000|2023-01-06 08:55:00|8294|8269|8289.9|8274.9|8294.3|8275|8289.2|8269|29
1672995600000|2023-01-06 09:00:00|8290|8275|8296.3|8271.3|8296.5|8276.4|8290|8271.2|61
1672995900000|2023-01-06 09:05:00|8296.1|8271.1|8297.3|8272.3|8297.4|8272.4|8295.9|8270.9|54
1672996200000|2023-01-06 09:10:00|8292.3|8277.3|8297.3|8272.3|8297.8|8277.5|8291.7|8271.1|87
1672996500000|2023-01-06 09:15:00|8297.4|8272.4|8298.6|8273.6|8298.6|8273.6|8297|8272|64
1672996800000|2023-01-06 09:20:00|8298.7|8273.7|8295.4|8280.4|8301.5|8281.1|8294.7|8273.7|124
1672997100000|2023-01-06 09:25:00|8295.5|8280.5|8294.5|8279.5|8300.3|8280.6|8294.1|8273.5|77
1672997400000|2023-01-06 09:30:00|8294.4|8279.4|8293.3|8278.3|8294.4|8279.4|8292.8|8277.8|74
1672997700000|2023-01-06 09:35:00|8293.4|8278.4|8297.3|8272.3|8299.1|8279.5|8293.1|8271.6|117
1672998000000|2023-01-06 09:40:00|8297.2|8272.2|8298.2|8273.2|8298.9|8273.9|8297.2|8272.2|110
1672998300000|2023-01-06 09:45:00|8298.3|8273.3|8298.5|8273.5|8299.2|8274.2|8297.9|8272.9|57
1672998600000|2023-01-06 09:50:00|8298.4|8273.4|8299.9|8274.9|8301.4|8281|8294.4|8273.2|190
1672998900000|2023-01-06 09:55:00|8300|8275|8294.3|8279.3|8300.3|8279.8|8293.2|8274.3|106
1672999200000|2023-01-06 10:00:00|8294.2|8279.2|8294.8|8279.8|8300.5|8280.1|8293.5|8274.4|97
1672999500000|2023-01-06 10:05:00|8294.9|8279.9|8295.2|8280.2|8295.3|8280.3|8294.8|8279.8|43
1672999800000|2023-01-06 10:10:00|8295.1|8280.1|8294|8279|8298.7|8280.9|8293|8273.1|101
1673000100000|2023-01-06 10:15:00|8294.1|8279.1|8295.1|8280.1|8295.2|8280.2|8293.9|8278.9|48
1673000400000|2023-01-06 10:20:00|8295.2|8280.2|8295.2|8280.2|8295.4|8280.4|8294.9|8279.9|34
1673000700000|2023-01-06 10:25:00|8295.3|8280.3|8300.7|8275.7|8300.7|8280.6|8295|8275|35
1673001000000|2023-01-06 10:30:00|8301|8276|8300.2|8275.2|8301|8281.1|8295|8275.2|48
1673001300000|2023-01-06 10:35:00|8300.1|8275.1|8295.4|8280.4|8300.1|8280.5|8294.8|8275.1|17
1673001600000|2023-01-06 10:40:00|8295.5|8280.5|8295.3|8280.3|8295.9|8280.9|8295.3|8280.3|29
1673001900000|2023-01-06 10:45:00|8295.4|8280.4|8295.3|8280.3|8295.6|8280.6|8295.3|8280.3|12
1673002200000|2023-01-06 10:50:00|8295.4|8280.4|8294.8|8279.8|8295.6|8280.6|8294.6|8279.6|29
1673002500000|2023-01-06 10:55:00|8294.9|8279.9|8295.8|8280.8|8295.9|8280.9|8294.8|8279.8|36
1673002800000|2023-01-06 11:00:00|8295.9|8280.9|8295.4|8280.4|8295.9|8280.9|8295.4|8280.4|9
1673003100000|2023-01-06 11:05:00|8295.1|8280.1|8295.6|8280.6|8296|8281|8295.1|8280.1|23
1673003400000|2023-01-06 11:10:00|8295.4|8280.4|8296.6|8271.6|8296.7|8280.4|8290|8268.9|112
1673003700000|2023-01-06 11:15:00|8296.7|8271.7|8293.1|8268.1|8296.8|8277.1|8289.1|8267.9|151
1673004000000|2023-01-06 11:20:00|8293|8268|8289.3|8274.3|8294.4|8274.5|8288.7|8268|68
1673004300000|2023-01-06 11:25:00|8289.2|8274.2|8296.6|8271.6|8296.7|8276.2|8289.1|8270.9|95
1673004600000|2023-01-06 11:30:00|8296.3|8271.3|8296.1|8271.1|8296.3|8271.3|8296|8271|6
1673004900000|2023-01-06 11:35:00|8296|8271|8296.2|8271.2|8296.2|8271.2|8296|8271|17
1673005200000|2023-01-06 11:40:00|8296|8271|8295.7|8270.7|8296.1|8271.1|8295.7|8270.7|14
1673005500000|2023-01-06 11:45:00|8295.8|8270.8|8296.9|8271.9|8296.9|8271.9|8295.8|8270.8|11
1673005800000|2023-01-06 11:50:00|8296.8|8271.8|8297.3|8272.3|8297.7|8272.7|8296|8271|40
1673006100000|2023-01-06 11:55:00|8297.4|8272.4|8297.7|8272.7|8297.9|8277.9|8292.9|8272.2|24
1673006400000|2023-01-06 12:00:00|8297.8|8272.8|8297.7|8272.7|8297.8|8272.8|8297.3|8272.3|24
1673006700000|2023-01-06 12:05:00|8297.8|8272.8|8297.7|8272.7|8297.8|8272.8|8297.5|8272.5|20
1673007000000|2023-01-06 12:10:00|8297.6|8272.6|8297.5|8272.5|8297.8|8272.8|8297.4|8272.4|28
1673007300000|2023-01-06 12:15:00|8297.6|8272.6|8297.6|8272.6|8297.7|8272.7|8297.2|8272.2|51
1673007600000|2023-01-06 12:20:00|8297.5|8272.5|8297.7|8272.7|8297.8|8272.8|8296.8|8271.8|60
1673007900000|2023-01-06 12:25:00|8297.6|8272.6|8297.2|8272.2|8297.6|8272.6|8296.6|8271.6|60
1673008200000|2023-01-06 12:30:00|8297.1|8272.1|8297.9|8272.9|8298.3|8273.3|8296.9|8271.9|92
1673008500000|2023-01-06 12:35:00|8297.8|8272.8|8299|8274|8299|8274|8297.3|8272.3|81
1673008800000|2023-01-06 12:40:00|8298.9|8273.9|8298|8273|8299.6|8274.6|8297.5|8272.5|106
1673009100000|2023-01-06 12:45:00|8298.1|8273.1|8298.7|8273.7|8298.9|8273.9|8297.4|8272.4|94
1673009400000|2023-01-06 12:50:00|8298.6|8273.6|8299.8|8274.8|8300.7|8275.7|8298.1|8273.1|66
1673009700000|2023-01-06 12:55:00|8299.9|8274.9|8301|8276|8301.6|8276.6|8299|8274|81
1673010000000|2023-01-06 13:00:00|8301.1|8276.1|8303.1|8278.1|8304|8279|8301.1|8276.1|109
1673010300000|2023-01-06 13:05:00|8303.2|8278.2|8303.1|8278.1|8303.9|8278.9|8302.7|8277.7|66
1673010600000|2023-01-06 13:10:00|8303|8278|8302.4|8277.4|8303.5|8278.5|8302|8277|97
1673010900000|2023-01-06 13:15:00|8302|8277|8303.9|8278.9|8303.9|8278.9|8301.2|8276.2|66
1673011200000|2023-01-06 13:20:00|8303.8|8278.8|8300.2|8275.2|8304|8279|8299.3|8274.3|100
1673011500000|2023-01-06 13:25:00|8300.3|8275.3|8301.2|8272.2|8301.3|8275.3|8295.2|8266.2|165
1673011800000|2023-01-06 13:30:00|8301.3|8272.3|8294.2|8269.2|8303.5|8276.8|8286.2|8261.2|387
1673012100000|2023-01-06 13:35:00|8294.1|8269.1|8296.5|8271.5|8296.9|8271.9|8292.8|8267.8|222
1673012400000|2023-01-06 13:40:00|8296.2|8271.2|8289.7|8264.7|8296.9|8271.9|8288.9|8263.9|258
1673012700000|2023-01-06 13:45:00|8289.6|8264.6|8290.8|8265.8|8291.1|8266.1|8288.1|8263.1|168
1673013000000|2023-01-06 13:50:00|8290.7|8265.7|8289.5|8264.5|8290.7|8265.7|8287|8262|127
1673013300000|2023-01-06 13:55:00|8289.4|8264.4|8288.4|8263.4|8291.4|8266.4|8288.4|8263.4|102
1673013600000|2023-01-06 14:00:00|8288.2|8263.2|8286.5|8261.5|8288.2|8263.2|8285.6|8260.6|116
1673013900000|2023-01-06 14:05:00|8286.1|8261.1|8287.9|8262.9|8288.4|8263.4|8286|8261|104
1673014200000|2023-01-06 14:10:00|8288|8263|8287.5|8262.5|8289.1|8264.1|8287.3|8262.3|112
1673014500000|2023-01-06 14:15:00|8287.4|8262.4|8288.9|8263.9|8289.1|8264.1|8287.2|8262.2|72
1673014800000|2023-01-06 14:20:00|8289.1|8264.1|8291.1|8266.1|8291.5|8266.5|8288.7|8263.7|76
1673015100000|2023-01-06 14:25:00|8290.9|8265.9|8287.7|8262.7|8291|8266|8285.2|8260.2|74
1673015400000|2023-01-06 14:30:00|8287.5|8262.5|8285.1|8260.1|8288.8|8263.8|8285|8260|140
1673015700000|2023-01-06 14:35:00|8284.9|8259.9|8287.1|8262.1|8287.7|8262.7|8282.9|8257.9|148
1673016000000|2023-01-06 14:40:00|8287.2|8262.2|8289.4|8264.4|8289.5|8264.5|8287|8262|102
1673016300000|2023-01-06 14:45:00|8289.7|8264.7|8291.7|8266.7|8294.6|8269.6|8289.7|8264.7|256
1673016600000|2023-01-06 14:50:00|8291.8|8266.8|8291|8266|8291.9|8266.9|8290.7|8265.7|77
1673016900000|2023-01-06 14:55:00|8290.9|8265.9|8291.3|8266.3|8292|8267|8290|8265|111
1673017200000|2023-01-06 15:00:00|8288.4|8263.4|8285.5|8260.5|8291.2|8266.2|8285.3|8260.3|260
1673017500000|2023-01-06 15:05:00|8285.4|8260.4|8283.9|8258.9|8285.7|8260.7|8282.5|8257.5|195
1673017800000|2023-01-06 15:10:00|8283.8|8258.8|8281.5|8256.5|8283.8|8260.1|8275.1|8251.5|268
1673018100000|2023-01-06 15:15:00|8281.3|8256.3|8272.5|8247.5|8281.4|8256.4|8271.6|8246.6|208
1673018400000|2023-01-06 15:20:00|8272.7|8247.7|8271.6|8246.6|8272.9|8252.8|8267.8|8245.9|120
1673018700000|2023-01-06 15:25:00|8271.2|8246.2|8273.8|8248.8|8275.9|8250.9|8271.2|8246.2|129
1673019000000|2023-01-06 15:30:00|8273.7|8248.7|8272.6|8247.6|8274.4|8249.4|8271.4|8246.4|82
1673019300000|2023-01-06 15:35:00|8272.7|8247.7|8272.4|8247.4|8272.8|8252.6|8266.8|8246.9|84
1673019600000|2023-01-06 15:40:00|8272.2|8247.2|8270.5|8245.5|8272.2|8247.2|8270|8245|160
1673019900000|2023-01-06 15:45:00|8270.4|8245.4|8269.4|8244.4|8270.9|8250.6|8265.5|8243.7|86
1673020200000|2023-01-06 15:50:00|8269.3|8244.3|8269|8244|8269.8|8244.8|8268.9|8243.9|107
1673020500000|2023-01-06 15:55:00|8269.1|8244.1|8269|8244|8271.2|8246.2|8268.7|8243.7|113
1673020800000|2023-01-06 16:00:00|8269.1|8244.1|8268.5|8243.5|8269.6|8244.6|8268.5|8243.5|72
1673021100000|2023-01-06 16:05:00|8268.1|8243.1|8267.3|8242.3|8269.5|8244.5|8267.2|8242.2|91
1673021400000|2023-01-06 16:10:00|8267.4|8242.4|8267.3|8242.3|8268.2|8243.2|8266.5|8241.5|73
1673021700000|2023-01-06 16:15:00|8267.4|8242.4|8270.8|8245.8|8270.8|8245.8|8267.1|8242.1|61
1673022000000|2023-01-06 16:20:00|8270.7|8245.7|8266.6|8241.6|8270.9|8245.9|8266.6|8241.6|123
1673022300000|2023-01-06 16:25:00|8266.8|8241.8|8267.6|8242.6|8268|8243|8266.2|8241.2|141
1673022600000|2023-01-06 16:30:00|8267.4|8242.4|8266.5|8241.5|8268.1|8243.1|8266.2|8241.2|69
1673022900000|2023-01-06 16:35:00|8266.6|8241.6|8263|8238|8266.6|8241.6|8263|8238|43
1673023200000|2023-01-06 16:40:00|8262.9|8237.9|8263.6|8238.6|8264|8239|8262.6|8237.6|46
1673023500000|2023-01-06 16:45:00|8263.5|8238.5|8258.5|8233.5|8263.6|8238.6|8258.1|8233.1|112
1673023800000|2023-01-06 16:50:00|8258.6|8233.6|8255.2|8230.2|8258.6|8233.6|8254.4|8229.4|105
1673024100000|2023-01-06 16:55:00|8255.1|8230.1|8253.5|8228.5|8255.8|8230.8|8253.3|8228.3|50
1673024400000|2023-01-06 17:00:00|8253.6|8228.6|8252.8|8227.8|8253.6|8228.6|8252.8|8227.8|36
1673024700000|2023-01-06 17:05:00|8252.9|8227.9|8253.2|8228.2|8254|8229|8252.6|8227.6|41
1673025000000|2023-01-06 17:10:00|8253|8228|8248.6|8223.6|8253|8228|8248.2|8223.2|156
1673025300000|2023-01-06 17:15:00|8248.7|8223.7|8254.5|8229.5|8255.1|8230.1|8247.5|8222.5|145
1673025600000|2023-01-06 17:20:00|8254.4|8229.4|8252.5|8227.5|8256.7|8231.7|8252.4|8227.4|168
1673025900000|2023-01-06 17:25:00|8252.6|8227.6|8253.2|8228.2|8254.5|8229.5|8252.3|8227.3|150
1673026200000|2023-01-06 17:30:00|8253.3|8228.3|8253.4|8228.4|8253.9|8228.9|8252.8|8227.8|175
1673026500000|2023-01-06 17:35:00|8253.5|8228.5|8252.1|8227.1|8253.8|8228.8|8252|8227|189
1673026800000|2023-01-06 17:40:00|8252.2|8227.2|8250.7|8225.7|8252.6|8227.6|8250.6|8225.6|147
1673027100000|2023-01-06 17:45:00|8251|8226|8251.1|8226.1|8251.3|8226.3|8249.9|8224.9|77
1673027400000|2023-01-06 17:50:00|8251.2|8226.2|8253.6|8228.6|8253.7|8228.7|8251.1|8226.1|49
1673027700000|2023-01-06 17:55:00|8253.5|8228.5|8253.4|8228.4|8253.9|8228.9|8253.2|8228.2|45
1673028000000|2023-01-06 18:00:00|8253.5|8228.5|8253.3|8228.3|8253.9|8228.9|8253|8228|124
1673028300000|2023-01-06 18:05:00|8253.4|8228.4|8253.4|8228.4|8253.7|8228.7|8253.1|8228.1|110
1673028600000|2023-01-06 18:10:00|8253.5|8228.5|8253.2|8228.2|8253.6|8228.6|8253.1|8228.1|98
1673028900000|2023-01-06 18:15:00|8253.3|8228.3|8252.5|8227.5|8254|8229|8252.2|8227.2|107
1673029200000|2023-01-06 18:20:00|8252.4|8227.4|8252.5|8227.5|8252.7|8227.7|8252.3|8227.3|40
1673029500000|2023-01-06 18:25:00|8252.6|8227.6|8252.8|8227.8|8252.9|8227.9|8252.4|8227.4|4
1673029800000|2023-01-06 18:30:00|8252.9|8227.9|8252|8227|8253.1|8228.1|8252|8227|22
1673030100000|2023-01-06 18:35:00|8252.1|8227.1|8252.3|8227.3|8253|8228|8251.9|8226.9|53
1673030400000|2023-01-06 18:40:00|8252.4|8227.4|8252.3|8227.3|8252.7|8227.7|8252.2|8227.2|16
1673030700000|2023-01-06 18:45:00|8252.5|8227.5|8252.6|8227.6|8252.8|8227.8|8252.5|8227.5|51
1673031000000|2023-01-06 18:50:00|8252.7|8227.7|8252.6|8227.6|8252.8|8227.8|8252.5|8227.5|49
1673031300000|2023-01-06 18:55:00|8252.7|8227.7|8252.6|8227.6|8252.8|8227.8|8252.3|8227.3|42
1673031600000|2023-01-06 19:00:00|8252.7|8227.7|8251.8|8226.8|8252.9|8227.9|8251.7|8226.7|55
1673031900000|2023-01-06 19:05:00|8252.1|8227.1|8251|8226|8252.8|8227.8|8251|8226|18
1673032200000|2023-01-06 19:10:00|8250.9|8225.9|8250.7|8225.7|8251.1|8226.1|8250.5|8225.5|86
1673032500000|2023-01-06 19:15:00|8250.8|8225.8|8250.7|8225.7|8250.9|8225.9|8250.6|8225.6|43
1673032800000|2023-01-06 19:20:00|8250.8|8225.8|8248.6|8223.6|8250.8|8225.8|8248.5|8223.5|82
1673033100000|2023-01-06 19:25:00|8248.7|8223.7|8248.2|8223.2|8248.7|8223.7|8247.8|8222.8|36
1673033400000|2023-01-06 19:30:00|8248.3|8223.3|8246.5|8221.5|8248.4|8223.4|8246.1|8221.1|257
1673033700000|2023-01-06 19:35:00|8246.8|8221.8|8247.2|8222.2|8248.4|8223.4|8246.4|8221.4|687
1673034000000|2023-01-06 19:40:00|8247.1|8222.1|8247|8222|8248.7|8223.7|8246.5|8221.5|437
1673034300000|2023-01-06 19:45:00|8247.2|8222.2|8247.7|8222.7|8248.9|8223.9|8246.5|8221.5|201
1673034600000|2023-01-06 19:50:00|8247.6|8222.6|8247.2|8222.2|8247.9|8222.9|8246.5|8221.5|380
1673034900000|2023-01-06 19:55:00|8247.4|8222.4|8247.9|8222.9|8248.1|8223.1|8247.4|8222.4|21
1673035200000|2023-01-06 20:00:00|8248.3|8223.3|8248.6|8223.6|8248.7|8223.7|8248.3|8223.3|4
1673035500000|2023-01-06 20:05:00|8248.8|8223.8|8249.6|8224.6|8249.6|8224.6|8248.2|8223.2|15
1673035800000|2023-01-06 20:10:00|8249.5|8224.5|8249.3|8224.3|8249.8|8224.8|8249.3|8224.3|19
1673036100000|2023-01-06 20:15:00|8249.2|8224.2|8248.5|8223.5|8249.3|8224.3|8247.9|8222.9|31
1673036400000|2023-01-06 20:20:00|8248.7|8223.7|8249|8224|8249|8224|8248.4|8223.4|15
1673036700000|2023-01-06 20:25:00|8249.2|8224.2|8249.2|8224.2|8249.4|8224.4|8248.9|8223.9|13
1673037000000|2023-01-06 20:30:00|8249.3|8224.3|8249.1|8224.1|8249.6|8224.6|8248.5|8223.5|51
1673037300000|2023-01-06 20:35:00|8249|8224|8248.9|8223.9|8249.2|8224.2|8248.8|8223.8|27
1673037600000|2023-01-06 20:40:00|8248.7|8223.7|8248.8|8223.8|8249.4|8224.4|8248.7|8223.7|44
1673037900000|2023-01-06 20:45:00|8248.9|8223.9|8248.9|8223.9|8249|8224|8248.4|8223.4|20
1673038200000|2023-01-06 20:50:00|8248.8|8223.8|8247.4|8222.4|8250.5|8225.5|8244.1|8219.1|109
1673038500000|2023-01-06 20:55:00|8247.5|8222.5|8246.8|8221.8|8247.5|8222.5|8246.4|8221.4|35
1673224200000|2023-01-09 00:30:00|8246.7|8217.7|8246.7|8217.7|8246.7|8217.7|8246.7|8217.7|1
1673226000000|2023-01-09 01:00:00|8255.8|8230.8|8255.8|8230.8|8255.8|8230.8|8255.8|8230.8|1
1673226300000|2023-01-09 01:05:00|8255.5|8230.5|8255.4|8230.4|8255.6|8230.6|8255.4|8230.4|8
1673226600000|2023-01-09 01:10:00|8255.5|8230.5|8254.8|8229.8|8255.7|8230.7|8254.8|8229.8|17
1673227800000|2023-01-09 01:30:00|8255.2|8230.2|8255.9|8230.9|8256|8231|8255.2|8230.2|9
1673228100000|2023-01-09 01:35:00|8256|8231|8255.8|8230.8|8256|8231|8255.8|8230.8|3
1673228400000|2023-01-09 01:40:00|8255.7|8230.7|8255.7|8230.7|8255.7|8230.7|8255.7|8230.7|1
1673228700000|2023-01-09 01:45:00|8255.6|8230.6|8255.5|8230.5|8255.6|8230.6|8255.5|8230.5|2
1673229300000|2023-01-09 01:55:00|8251.7|8226.7|8255.3|8230.3|8255.5|8230.5|8251.7|8226.7|21
1673229600000|2023-01-09 02:00:00|8255.1|8230.1|8253.8|8228.8|8255.1|8230.1|8253.8|8228.8|26
1673229900000|2023-01-09 02:05:00|8253.5|8228.5|8249.8|8224.8|8253.5|8228.5|8249.1|8224.1|29
1673230200000|2023-01-09 02:10:00|8249.3|8224.3|8243.9|8218.9|8249.3|8224.3|8243.8|8218.8|19
1673230500000|2023-01-09 02:15:00|8244|8219|8247.3|8222.3|8249.9|8224.9|8243.9|8218.9|34
1673230800000|2023-01-09 02:20:00|8246.9|8221.9|8242.3|8217.3|8246.9|8221.9|8237.8|8212.8|72
1673231100000|2023-01-09 02:25:00|8242.2|8217.2|8243.3|8218.3|8243.4|8218.4|8239.8|8214.8|48
1673231400000|2023-01-09 02:30:00|8243.2|8218.2|8245.7|8220.7|8248|8223|8240.3|8215.3|64
1673231700000|2023-01-09 02:35:00|8245.5|8220.5|8245.7|8220.7|8246.3|8221.3|8244.7|8219.7|37
1673232000000|2023-01-09 02:40:00|8245.9|8220.9|8246.7|8221.7|8247.1|8222.1|8244.6|8219.6|33
1673232300000|2023-01-09 02:45:00|8250|8225|8248.6|8223.6|8250.6|8225.6|8248.5|8223.5|26
1673232600000|2023-01-09 02:50:00|8248.4|8223.4|8248|8223|8248.4|8223.4|8247.9|8222.9|8
1673232900000|2023-01-09 02:55:00|8247.9|8222.9|8248.1|8223.1|8248.1|8223.1|8247.9|8222.9|3
1673233200000|2023-01-09 03:00:00|8248|8223|8250.5|8225.5|8250.8|8225.8|8247.4|8222.4|61
1673233500000|2023-01-09 03:05:00|8250.7|8225.7|8253.8|8228.8|8254.3|8229.3|8250.7|8225.7|41
1673233800000|2023-01-09 03:10:00|8253.9|8228.9|8255.6|8230.6|8255.7|8230.7|8253.4|8228.4|37
1673234100000|2023-01-09 03:15:00|8255.7|8230.7|8256.4|8231.4|8257.6|8232.6|8255.6|8230.6|22
1673234400000|2023-01-09 03:20:00|8256.5|8231.5|8256|8231|8256.5|8231.5|8256|8231|18
1673234700000|2023-01-09 03:25:00|8256.1|8231.1|8255.2|8230.2|8256.1|8231.1|8254|8229|49
1673235000000|2023-01-09 03:30:00|8256.4|8231.4|8260.7|8235.7|8263.5|8238.5|8256|8231|481
1673235300000|2023-01-09 03:35:00|8261.3|8236.3|8261.6|8236.6|8261.8|8236.8|8258.1|8233.1|312
1673235600000|2023-01-09 03:40:00|8261.9|8236.9|8254.2|8239.2|8261.9|8241.9|8253.1|8236.9|132
1673235900000|2023-01-09 03:45:00|8254.1|8239.1|8254.7|8239.7|8254.9|8239.9|8253.2|8238.2|100
1673236200000|2023-01-09 03:50:00|8254.8|8239.8|8256.6|8241.6|8262.2|8244.3|8254.6|8237.1|163
1673236500000|2023-01-09 03:55:00|8256.5|8241.5|8254.4|8239.4|8256.6|8241.6|8252.7|8237.7|139
1673236800000|2023-01-09 04:00:00|8254.2|8239.2|8254.4|8239.4|8255|8240|8253.1|8238.1|98
1673237100000|2023-01-09 04:05:00|8254.5|8239.5|8255.2|8240.2|8255.4|8240.4|8254.1|8239.1|87
1673237400000|2023-01-09 04:10:00|8255.3|8240.3|8254.1|8239.1|8259.3|8240.4|8254.1|8234.3|62
1673237700000|2023-01-09 04:15:00|8254.2|8239.2|8253.8|8238.8|8258.5|8239.5|8252.4|8233.5|32
1673238000000|2023-01-09 04:20:00|8253.6|8238.6|8250.3|8235.3|8253.8|8238.8|8249.6|8234.6|125
1673238300000|2023-01-09 04:25:00|8250.4|8235.4|8255.5|8230.5|8256.5|8236.6|8249.9|8230.4|113
1673238600000|2023-01-09 04:30:00|8255.4|8230.4|8252|8237|8257.6|8237.7|8251.7|8230.4|131
1673238900000|2023-01-09 04:35:00|8251.9|8236.9|8250.1|8235.1|8252.1|8237.1|8250|8235|72
1673239200000|2023-01-09 04:40:00|8250.2|8235.2|8256.3|8231.3|8256.3|8236.5|8250.1|8230.4|86
1673239500000|2023-01-09 04:45:00|8256.2|8231.2|8251.9|8236.9|8257.1|8237.2|8251.3|8230.5|58
1673239800000|2023-01-09 04:50:00|8252|8237|8253.2|8238.2|8253.3|8238.3|8252|8237|44
1673240100000|2023-01-09 04:55:00|8253.1|8238.1|8259.6|8244.6|8259.9|8244.9|8252.8|8237.8|133
1673240400000|2023-01-09 05:00:00|8259.3|8244.3|8261.7|8246.7|8262.2|8247.2|8257.8|8242.8|190
1673240700000|2023-01-09 05:05:00|8261.6|8246.6|8259.5|8244.5|8263.1|8248.1|8259.5|8244.5|122
1673241000000|2023-01-09 05:10:00|8259.4|8244.4|8260.7|8245.7|8261.7|8246.7|8257.4|8242.4|131
1673241300000|2023-01-09 05:15:00|8260.6|8245.6|8258.7|8243.7|8260.6|8245.6|8258.2|8243.2|59
1673241600000|2023-01-09 05:20:00|8258.6|8243.6|8261.5|8236.5|8262.5|8243.6|8256.7|8236.1|116
1673241900000|2023-01-09 05:25:00|8261.6|8236.6|8263.7|8238.7|8263.9|8243.7|8257.1|8236.1|93
1673242200000|2023-01-09 05:30:00|8263.6|8238.6|8265.2|8240.2|8266.5|8245.9|8260.5|8238.4|92
1673242500000|2023-01-09 05:35:00|8264.9|8239.9|8258.5|8243.5|8265|8245.1|8258.5|8238.5|70
1673242800000|2023-01-09 05:40:00|8258.6|8243.6|8256.9|8241.9|8259.9|8244.9|8256.9|8241.9|103
1673243100000|2023-01-09 05:45:00|8256.7|8241.7|8256.9|8241.9|8257.5|8242.5|8256.6|8241.6|48
1673243400000|2023-01-09 05:50:00|8256.8|8241.8|8254.9|8239.9|8256.8|8241.8|8253.9|8238.9|85
1673243700000|2023-01-09 05:55:00|8254.8|8239.8|8253.1|8238.1|8255.6|8240.6|8253|8238|125
1673244000000|2023-01-09 06:00:00|8252.9|8237.9|8253.1|8238.1|8254.5|8239.5|8252.6|8237.6|54
1673244300000|2023-01-09 06:05:00|8253|8238|8253.9|8238.9|8255.2|8240.2|8252.7|8237.7|73
1673244600000|2023-01-09 06:10:00|8253.8|8238.8|8253.7|8238.7|8254.3|8239.3|8253.3|8238.3|54
1673244900000|2023-01-09 06:15:00|8253.6|8238.6|8251.4|8236.4|8253.6|8238.6|8251.2|8236.2|77
1673245200000|2023-01-09 06:20:00|8251.5|8236.5|8254.8|8239.8|8256.4|8241.4|8251.5|8236.5|106
1673245500000|2023-01-09 06:25:00|8254.7|8239.7|8254.5|8239.5|8256.1|8241.1|8254.5|8239.5|82
1673245800000|2023-01-09 06:30:00|8254.6|8239.6|8254.5|8239.5|8255|8240|8253.7|8238.7|68
1673246100000|2023-01-09 06:35:00|8254.6|8239.6|8256.3|8241.3|8256.5|8241.5|8254.4|8239.4|72
1673246400000|2023-01-09 06:40:00|8256.2|8241.2|8262.7|8237.7|8263.2|8242.9|8256.1|8237.5|78
1673246700000|2023-01-09 06:45:00|8262.5|8237.5|8258.4|8243.4|8262.5|8244.2|8256.8|8237.4|72
1673247000000|2023-01-09 06:50:00|8258.5|8243.5|8258.1|8243.1|8259.7|8244.7|8257.9|8242.9|53
1673247300000|2023-01-09 06:55:00|8258.2|8243.2|8257.1|8242.1|8259.7|8244.7|8257.1|8242.1|71
1673247600000|2023-01-09 07:00:00|8257|8242|8258|8243|8258.1|8243.1|8255.7|8240.7|104
1673247900000|2023-01-09 07:05:00|8257.9|8242.9|8255.4|8240.4|8257.9|8242.9|8254.9|8239.9|72
1673248200000|2023-01-09 07:10:00|8255.5|8240.5|8254.3|8239.3|8256.2|8241.2|8254|8239|74
1673248500000|2023-01-09 07:15:00|8254.2|8239.2|8253.2|8238.2|8254.6|8239.6|8252.1|8237.1|86
1673248800000|2023-01-09 07:20:00|8253|8238|8258.9|8233.9|8259.2|8239.5|8251.5|8233.6|111
1673249100000|2023-01-09 07:25:00|8258.8|8233.8|8260.3|8235.3|8261|8241.3|8254.4|8233.6|123
1673249400000|2023-01-09 07:30:00|8260.4|8235.4|8264.8|8239.8|8265|8244.5|8256.3|8235.4|139
1673249700000|2023-01-09 07:35:00|8264.9|8239.9|8260.5|8245.5|8268.2|8248.2|8260.4|8239|165
1673250000000|2023-01-09 07:40:00|8260.6|8245.6|8267.7|8242.7|8268.1|8247.1|8259.4|8239|129
1673250300000|2023-01-09 07:45:00|8267.8|8242.8|8267.5|8242.5|8268|8243|8265.6|8240.6|92
1673250600000|2023-01-09 07:50:00|8267.4|8242.4|8268.7|8243.7|8270.2|8245.2|8266|8241|121
1673250900000|2023-01-09 07:55:00|8268.8|8243.8|8269.3|8244.3|8271.3|8250.4|8264.3|8243|156
1673251200000|2023-01-09 08:00:00|8269.4|8244.4|8261.2|8246.2|8269.6|8249.3|8260.7|8242.6|170
1673251500000|2023-01-09 08:05:00|8261.1|8246.1|8259.8|8244.8|8267.7|8248.4|8258.7|8239.4|161
1673251800000|2023-01-09 08:10:00|8259.9|8244.9|8258.2|8243.2|8260.8|8245.8|8257.1|8242.1|101
1673252100000|2023-01-09 08:15:00|8258.3|8243.3|8258.3|8243.3|8263.4|8243.8|8257.2|8238.4|123
1673252400000|2023-01-09 08:20:00|8258.2|8243.2|8261|8246|8262.5|8247.5|8257.6|8242.6|146
1673252700000|2023-01-09 08:25:00|8261.1|8246.1|8258.5|8243.5|8261.4|8246.4|8258.5|8243.5|81
1673253000000|2023-01-09 08:30:00|8258.4|8243.4|8258.1|8243.1|8263|8243.6|8256.9|8236.5|143
1673253300000|2023-01-09 08:35:00|8258.2|8243.2|8257.2|8242.2|8259.1|8244.1|8257.2|8242.2|69
1673253600000|2023-01-09 08:40:00|8257.3|8242.3|8253.8|8238.8|8257.5|8242.5|8253.7|8238.7|114
1673253900000|2023-01-09 08:45:00|8253.7|8238.7|8254.6|8239.6|8260.4|8240.9|8253.1|8234.2|122
1673254200000|2023-01-09 08:50:00|8254.7|8239.7|8260.3|8235.3|8260.5|8241.4|8254|8235.3|65
1673254500000|2023-01-09 08:55:00|8260.4|8235.4|8257.1|8242.1|8262.9|8243.1|8256.6|8235.4|83
1673254800000|2023-01-09 09:00:00|8257.2|8242.2|8261.3|8236.3|8261.8|8242.2|8255.8|8235.5|81
1673255100000|2023-01-09 09:05:00|8261.2|8236.2|8262.1|8237.1|8262.1|8241.7|8256.7|8235.1|89
1673255400000|2023-01-09 09:10:00|8262.2|8237.2|8258.5|8243.5|8263.4|8244.1|8257.1|8237|81
1673255700000|2023-01-09 09:15:00|8263.4|8238.4|8257.9|8242.9|8263.4|8243.2|8257.5|8238|122
1673256000000|2023-01-09 09:20:00|8258|8243|8256.2|8241.2|8258|8243|8256|8241|65
1673256300000|2023-01-09 09:25:00|8256.3|8241.3|8261.8|8236.8|8262.5|8242.5|8255.8|8236.8|79
1673256600000|2023-01-09 09:30:00|8261.7|8236.7|8260.1|8245.1|8264.4|8245.6|8259.5|8236.5|114
1673256900000|2023-01-09 09:35:00|8260|8245|8260.7|8245.7|8260.7|8245.7|8258.3|8243.3|82
1673257200000|2023-01-09 09:40:00|8260.6|8245.6|8260|8245|8265.8|8245.8|8259.9|8240.4|68
1673257500000|2023-01-09 09:45:00|8260.1|8245.1|8256|8241|8261.5|8245.1|8255.8|8235.6|95
1673257800000|2023-01-09 09:50:00|8255.9|8240.9|8254.5|8239.5|8260.8|8241|8254.2|8234.6|155
1673258100000|2023-01-09 09:55:00|8254.3|8239.3|8256.7|8241.7|8260.1|8243.4|8253.9|8235.1|149
1673258400000|2023-01-09 10:00:00|8256.6|8241.6|8257.1|8242.1|8257.3|8242.3|8256.3|8241.3|58
1673258700000|2023-01-09 10:05:00|8257|8242|8259.5|8244.5|8260.2|8245.2|8256.9|8241.9|96
1673259000000|2023-01-09 10:10:00|8259.3|8244.3|8257.6|8242.6|8259.5|8244.5|8257|8242|64
1673259300000|2023-01-09 10:15:00|8257.7|8242.7|8259.1|8244.1|8259.5|8244.5|8257.6|8242.6|49
1673259600000|2023-01-09 10:20:00|8259.2|8244.2|8265.2|8240.2|8265.9|8245.6|8259.1|8240.2|60
1673259900000|2023-01-09 10:25:00|8265.1|8240.1|8266.6|8241.6|8266.7|8241.7|8265.1|8240.1|66
1673260200000|2023-01-09 10:30:00|8266.5|8241.5|8262|8247|8266.9|8247.4|8261|8241.2|53
1673260500000|2023-01-09 10:35:00|8261.9|8246.9|8262|8247|8262.9|8247.9|8260.7|8245.7|55
1673260800000|2023-01-09 10:40:00|8262.1|8247.1|8259.8|8244.8|8265.5|8247.3|8259.5|8239.7|77
1673261100000|2023-01-09 10:45:00|8259.7|8244.7|8260.3|8245.3|8260.3|8245.3|8259.1|8244.1|26
1673261400000|2023-01-09 10:50:00|8260.4|8245.4|8259.8|8244.8|8261.9|8246.9|8259.7|8244.7|68
1673261700000|2023-01-09 10:55:00|8259.9|8244.9|8265.8|8240.8|8266.2|8246.2|8259.6|8240.8|51
1673262000000|2023-01-09 11:00:00|8265.7|8240.7|8258.9|8243.9|8265.9|8245.4|8258.8|8240.3|46
1673262300000|2023-01-09 11:05:00|8259|8244|8258.9|8243.9|8259.7|8244.7|8258.7|8243.7|38
1673262600000|2023-01-09 11:10:00|8259|8244|8259.5|8244.5|8259.5|8244.5|8259|8244|24
1673262900000|2023-01-09 11:15:00|8259.4|8244.4|8258.6|8243.6|8259.4|8244.4|8258.6|8243.6|25
1673263200000|2023-01-09 11:20:00|8258.7|8243.7|8262.1|8237.1|8262.2|8244.2|8256.7|8237|35
1673263500000|2023-01-09 11:25:00|8262.2|8237.2|8262.1|8237.1|8263.2|8238.2|8261.8|8236.8|55
1673263800000|2023-01-09 11:30:00|8262|8237|8261.6|8236.6|8262.1|8237.1|8260.5|8235.5|25
1673264100000|2023-01-09 11:35:00|8261.7|8236.7|8261.7|8236.7|8261.8|8236.8|8261.4|8236.4|30
1673264400000|2023-01-09 11:40:00|8261.6|8236.6|8261.1|8236.1|8261.8|8236.8|8260.7|8235.7|25
1673264700000|2023-01-09 11:45:00|8261.2|8236.2|8261.6|8236.6|8262.3|8237.3|8261.1|8236.1|30
1673265000000|2023-01-09 11:50:00|8262.5|8237.5|8263.7|8238.7|8264.6|8239.6|8261.7|8236.7|56
1673265300000|2023-01-09 11:55:00|8263.8|8238.8|8262.5|8237.5|8264.1|8239.1|8261.7|8236.7|34
1673265600000|2023-01-09 12:00:00|8262.7|8237.7|8264.1|8239.1|8264.7|8239.7|8262.7|8237.7|40
1673265900000|2023-01-09 12:05:00|8264|8239|8262.4|8237.4|8264|8239|8262.2|8237.2|12
1673266200000|2023-01-09 12:10:00|8262.5|8237.5|8262.3|8237.3|8262.5|8237.5|8262.2|8237.2|4
1673266500000|2023-01-09 12:15:00|8262.4|8237.4|8260.7|8235.7|8262.5|8237.5|8260.5|8235.5|15
1673266800000|2023-01-09 12:20:00|8260.8|8235.8|8261.4|8236.4|8261.6|8236.6|8260.8|8235.8|19
1673267100000|2023-01-09 12:25:00|8261.3|8236.3|8261.3|8236.3|8261.3|8236.3|8260.9|8235.9|9
1673267400000|2023-01-09 12:30:00|8261.2|8236.2|8258.6|8233.6|8261.3|8240.2|8255|8233.6|42
1673267700000|2023-01-09 12:35:00|8258.7|8233.7|8259.4|8234.4|8259.5|8234.5|8258.6|8233.6|20
1673268000000|2023-01-09 12:40:00|8259.7|8234.7|8260.3|8235.3|8260.7|8235.7|8259.7|8234.7|29
1673268300000|2023-01-09 12:45:00|8260.4|8235.4|8260.6|8235.6|8260.7|8235.7|8260|8235|19
1673268600000|2023-01-09 12:50:00|8260.7|8235.7|8264.6|8239.6|8264.6|8239.6|8260.7|8235.7|39
1673268900000|2023-01-09 12:55:00|8264.5|8239.5|8262.8|8237.8|8264.5|8239.5|8262.3|8237.3|47
1673269200000|2023-01-09 13:00:00|8262.7|8237.7|8263.1|8238.1|8263.1|8238.1|8262.5|8237.5|21
1673269500000|2023-01-09 13:05:00|8263.2|8238.2|8263.3|8238.3|8263.3|8238.3|8262.3|8237.3|25
1673269800000|2023-01-09 13:10:00|8263.2|8238.2|8262.8|8237.8|8263.2|8238.2|8261.7|8236.7|26
1673270100000|2023-01-09 13:15:00|8262.4|8237.4|8262|8237|8262.4|8237.4|8261.7|8236.7|43
1673270400000|2023-01-09 13:20:00|8262.1|8237.1|8260.2|8235.2|8262.1|8240.9|8254.2|8235.2|68
1673270700000|2023-01-09 13:25:00|8260.1|8235.1|8258.9|8233.9|8260.3|8235.3|8258.3|8233.3|53
1673271000000|2023-01-09 13:30:00|8258.8|8233.8|8258.8|8233.8|8258.8|8233.8|8258.1|8233.1|26
1673271300000|2023-01-09 13:35:00|8258.7|8233.7|8252.3|8237.3|8258.7|8237.4|8250.6|8230.9|64
1673271600000|2023-01-09 13:40:00|8257.1|8232.1|8260|8235|8260.6|8237.9|8252.1|8232.1|80
1673271900000|2023-01-09 13:45:00|8259.9|8234.9|8258.3|8233.3|8259.9|8234.9|8258.2|8233.2|33
1673272200000|2023-01-09 13:50:00|8258.4|8233.4|8258.1|8233.1|8258.9|8233.9|8256.5|8231.5|122
1673272500000|2023-01-09 13:55:00|8258|8233|8258.4|8233.4|8258.4|8238.4|8253|8232.8|62
1673272800000|2023-01-09 14:00:00|8258.3|8233.3|8253.5|8238.5|8258.4|8238.5|8253.4|8233.2|13
1673273100000|2023-01-09 14:05:00|8253.4|8238.4|8253|8238|8253.8|8238.8|8253|8238|26
1673273400000|2023-01-09 14:10:00|8253.1|8238.1|8254.8|8239.8|8255|8240|8253.1|8238.1|27
1673273700000|2023-01-09 14:15:00|8254.9|8239.9|8254.8|8239.8|8254.9|8239.9|8254.7|8239.7|10
1673274000000|2023-01-09 14:20:00|8254.9|8239.9|8254.7|8239.7|8255.1|8240.1|8254.7|8239.7|24
1673274300000|2023-01-09 14:25:00|8254.6|8239.6|8253.6|8238.6|8258.8|8239.7|8253.1|8233|29
1673274600000|2023-01-09 14:30:00|8253.5|8238.5|8256.7|8231.7|8258.7|8238.8|8253.2|8231|113
1673274900000|2023-01-09 14:35:00|8256.6|8231.6|8253.1|8228.1|8256.8|8231.8|8252.9|8227.9|71
1673275200000|2023-01-09 14:40:00|8253|8228|8249.4|8224.4|8253|8228|8249.4|8224.4|75
1673275500000|2023-01-09 14:45:00|8249|8224|8247|8222|8249.2|8224.2|8246|8221|74
1673275800000|2023-01-09 14:50:00|8247.1|8222.1|8246.6|8221.6|8247.1|8222.1|8245.8|8220.8|43
1673276100000|2023-01-09 14:55:00|8246.5|8221.5|8247.4|8222.4|8248.2|8223.2|8245.8|8220.8|48
1673276400000|2023-01-09 15:00:00|8247.5|8222.5|8246.2|8221.2|8247.5|8222.5|8245.9|8220.9|44
1673276700000|2023-01-09 15:05:00|8246.1|8221.1|8246|8221|8246.4|8226.5|8241.1|8220.9|19
1673277000000|2023-01-09 15:10:00|8245.9|8220.9|8247.3|8222.3|8248.7|8225.4|8240.4|8219.9|71
1673277300000|2023-01-09 15:15:00|8247.4|8222.4|8246.6|8221.6|8247.4|8226.6|8241|8220.9|23
1673277600000|2023-01-09 15:20:00|8246.7|8221.7|8241.2|8226.2|8247.1|8226.3|8241.2|8221.2|24
1673277900000|2023-01-09 15:25:00|8241.1|8226.1|8241.8|8226.8|8241.8|8226.8|8241.1|8226.1|12
1673278200000|2023-01-09 15:30:00|8241.7|8226.7|8240.4|8225.4|8241.7|8226.7|8240.2|8225.2|26
1673278500000|2023-01-09 15:35:00|8240.2|8225.2|8244|8219|8244|8225.2|8239.1|8219|34
1673278800000|2023-01-09 15:40:00|8243.9|8218.9|8243|8218|8244.7|8224.4|8238.9|8217|55
1673279100000|2023-01-09 15:45:00|8242.9|8217.9|8240.2|8215.2|8243.3|8220.2|8234.5|8214.7|56
1673279400000|2023-01-09 15:50:00|8240.1|8215.1|8241.2|8216.2|8241.9|8216.9|8240.1|8215.1|57
1673279700000|2023-01-09 15:55:00|8241.3|8216.3|8239.6|8214.6|8241.3|8216.3|8239.6|8214.6|40
1673280000000|2023-01-09 16:00:00|8239.5|8214.5|8239.9|8214.9|8240.6|8215.6|8239.4|8214.4|33
1673280300000|2023-01-09 16:05:00|8239.8|8214.8|8239.8|8214.8|8239.8|8214.8|8239.6|8214.6|9
1673280600000|2023-01-09 16:10:00|8239.7|8214.7|8238.9|8213.9|8239.8|8214.8|8238.8|8213.8|16
1673280900000|2023-01-09 16:15:00|8239.1|8214.1|8237.9|8212.9|8239.2|8214.2|8236.8|8211.8|56
1673281200000|2023-01-09 16:20:00|8237.8|8212.8|8238.4|8213.4|8238.5|8217.5|8232.5|8211.6|108
1673281500000|2023-01-09 16:25:00|8238.3|8213.3|8239|8214|8239.2|8218.9|8233.9|8213|46
1673281800000|2023-01-09 16:30:00|8239.1|8214.1|8238.4|8213.4|8239.4|8214.4|8238.4|8213.4|24
1673282100000|2023-01-09 16:35:00|8238.5|8213.5|8238.9|8213.9|8239.5|8214.5|8238.4|8213.4|23
1673282400000|2023-01-09 16:40:00|8239.1|8214.1|8239.5|8214.5|8240.1|8219.5|8234.5|8213.8|13
1673282700000|2023-01-09 16:45:00|8239.1|8214.1|8237.5|8212.5|8240.1|8215.1|8237.2|8212.2|41
1673283000000|2023-01-09 16:50:00|8237.6|8212.6|8237|8212|8237.9|8212.9|8236.9|8211.9|20
1673283300000|2023-01-09 16:55:00|8237.1|8212.1|8236.2|8211.2|8237.1|8212.1|8236.2|8211.2|42
1673283600000|2023-01-09 17:00:00|8236.1|8211.1|8235.3|8210.3|8236.1|8211.1|8235.3|8210.3|23
1673283900000|2023-01-09 17:05:00|8235.2|8210.2|8236|8211|8236.4|8211.4|8234.3|8209.3|28
1673284200000|2023-01-09 17:10:00|8236.2|8211.2|8237|8212|8237.3|8212.3|8236.2|8211.2|25
1673284500000|2023-01-09 17:15:00|8237.1|8212.1|8237.1|8212.1|8237.2|8212.2|8236.9|8211.9|21
1673284800000|2023-01-09 17:20:00|8237.9|8212.9|8239.2|8214.2|8239.4|8214.4|8237.2|8212.2|26
1673285100000|2023-01-09 17:25:00|8239.3|8214.3|8239.7|8214.7|8239.9|8214.9|8239.3|8214.3|8
1673285400000|2023-01-09 17:30:00|8239.8|8214.8|8240.5|8215.5|8240.5|8220.5|8234.7|8214.7|9
1673285700000|2023-01-09 17:35:00|8240.6|8215.6|8241.1|8216.1|8241.3|8216.3|8240.6|8215.6|16
1673286000000|2023-01-09 17:40:00|8241.2|8216.2|8240.2|8215.2|8241.2|8216.2|8239.9|8214.9|62
1673286300000|2023-01-09 17:45:00|8240.1|8215.1|8239.9|8214.9|8240.2|8215.2|8239.9|8214.9|21
1673286600000|2023-01-09 17:50:00|8240|8215|8239.9|8214.9|8240|8215|8239.8|8214.8|6
1673286900000|2023-01-09 17:55:00|8240|8215|8240.2|8215.2|8240.2|8215.2|8240|8215|6
1673287200000|2023-01-09 18:00:00|8240.3|8215.3|8240.5|8215.5|8240.6|8215.6|8240.1|8215.1|15
1673287500000|2023-01-09 18:05:00|8240.6|8215.6|8243.5|8218.5|8243.7|8218.7|8240.6|8215.6|20
1673287800000|2023-01-09 18:10:00|8243.6|8218.6|8243.1|8218.1|8243.8|8218.8|8243|8218|95
1673288100000|2023-01-09 18:15:00|8243.2|8218.2|8243.7|8218.7|8244|8219|8243|8218|64
1673288400000|2023-01-09 18:20:00|8243.6|8218.6|8243.4|8218.4|8244|8219|8243.2|8218.2|35
1673288700000|2023-01-09 18:25:00|8243.5|8218.5|8243.3|8218.3|8243.8|8218.8|8243.2|8218.2|137
1673289000000|2023-01-09 18:30:00|8243.2|8218.2|8243.3|8218.3|8243.6|8218.6|8243.2|8218.2|33
1673289300000|2023-01-09 18:35:00|8243.2|8218.2|8244.6|8219.6|8245.8|8220.8|8243.2|8218.2|67
1673289600000|2023-01-09 18:40:00|8244.7|8219.7|8244.8|8219.8|8245.5|8220.5|8244.4|8219.4|368
1673289900000|2023-01-09 18:45:00|8244.7|8219.7|8244.8|8219.8|8245.1|8220.1|8244.5|8219.5|397
1673290200000|2023-01-09 18:50:00|8244.7|8219.7|8244.4|8219.4|8245|8220|8244.4|8219.4|130
1673290500000|2023-01-09 18:55:00|8244.5|8219.5|8244.5|8219.5|8244.5|8219.5|8244.3|8219.3|37
1673290800000|2023-01-09 19:00:00|8244.4|8219.4|8244.8|8219.8|8244.8|8219.8|8244.4|8219.4|50
1673291100000|2023-01-09 19:05:00|8244.5|8219.5|8244.4|8219.4|8244.9|8219.9|8244.4|8219.4|41
1673291400000|2023-01-09 19:10:00|8244.5|8219.5|8244.5|8219.5|8244.8|8219.8|8244.4|8219.4|53
1673291700000|2023-01-09 19:15:00|8244.8|8219.8|8245.2|8220.2|8246.3|8221.3|8244.5|8219.5|33
1673292000000|2023-01-09 19:20:00|8244.9|8219.9|8244.9|8219.9|8245|8220|8244.9|8219.9|5
1673292300000|2023-01-09 19:25:00|8245|8220|8244.7|8219.7|8245|8220|8244.4|8219.4|29
1673292600000|2023-01-09 19:30:00|8244.8|8219.8|8244.3|8219.3|8244.8|8219.8|8244.1|8219.1|12
1673292900000|2023-01-09 19:35:00|8244.4|8219.4|8244.4|8219.4|8244.4|8219.4|8244.1|8219.1|26
1673293200000|2023-01-09 19:40:00|8244.3|8219.3|8243.7|8218.7|8244.3|8219.3|8243.3|8218.3|22
1673293500000|2023-01-09 19:45:00|8243.2|8218.2|8243.2|8218.2|8243.4|8218.4|8242.7|8217.7|19
1673293800000|2023-01-09 19:50:00|8243.3|8218.3|8243.2|8218.2|8243.3|8218.3|8243.2|8218.2|2
1673294100000|2023-01-09 19:55:00|8243.1|8218.1|8243|8218|8243.1|8218.1|8243|8218|2
1673294400000|2023-01-09 20:00:00|8243.1|8218.1|8243.7|8218.7|8243.8|8218.8|8242.8|8217.8|15
1673294700000|2023-01-09 20:05:00|8243.8|8218.8|8246|8221|8246|8221|8243.6|8218.6|16
1673295000000|2023-01-09 20:10:00|8246.1|8221.1|8245.2|8220.2|8246.1|8221.1|8245.2|8220.2|8
1673295300000|2023-01-09 20:15:00|8245.1|8220.1|8245.3|8220.3|8245.5|8220.5|8245.1|8220.1|11
1673295600000|2023-01-09 20:20:00|8245.2|8220.2|8245.5|8220.5|8245.5|8220.5|8245.2|8220.2|4
1673295900000|2023-01-09 20:25:00|8245.6|8220.6|8245.3|8220.3|8245.6|8220.6|8245.3|8220.3|4
1673296200000|2023-01-09 20:30:00|8245.2|8220.2|8245.8|8220.8|8245.8|8220.8|8245.2|8220.2|7
1673296500000|2023-01-09 20:35:00|8245.9|8220.9|8245.6|8220.6|8245.9|8220.9|8245.6|8220.6|8
1673296800000|2023-01-09 20:40:00|8245.7|8220.7|8246.9|8221.9|8247|8222|8245.7|8220.7|14
1673297100000|2023-01-09 20:45:00|8247|8222|8245.5|8220.5|8247|8222|8245.4|8220.4|5
1673297400000|2023-01-09 20:50:00|8245.4|8220.4|8245.1|8220.1|8245.6|8220.6|8245.1|8220.1|15
1673297700000|2023-01-09 20:55:00|8244.1|8219.1|8244.9|8219.9|8245.6|8220.6|8242.3|8217.3|28
1673310600000|2023-01-10 00:30:00|8245.4|8220.4|8245.4|8220.4|8245.4|8220.4|8245.4|8220.4|1
1673312400000|2023-01-10 01:00:00|8258.5|8231.4|8252.1|8227.1|8258.5|8231.5|8251.6|8225.7|49
1673312700000|2023-01-10 01:05:00|8252.2|8227.2|8252.3|8227.3|8252.5|8227.5|8252.1|8227.1|26
1673313000000|2023-01-10 01:10:00|8252.4|8227.4|8250.2|8225.2|8252.5|8227.5|8250.2|8225.2|17
1673313300000|2023-01-10 01:15:00|8250.3|8225.3|8250.3|8225.3|8253.3|8228.3|8247.9|8222.9|40
1673313600000|2023-01-10 01:20:00|8250|8225|8249.3|8224.3|8250|8225|8249.2|8224.2|12
1673313900000|2023-01-10 01:25:00|8249.2|8224.2|8249.9|8224.9|8250|8225|8246.3|8221.3|17
1673314200000|2023-01-10 01:30:00|8250|8225|8248.9|8223.9|8252.9|8227.9|8248.8|8223.8|49
1673314500000|2023-01-10 01:35:00|8248.7|8223.7|8247.6|8222.6|8248.7|8223.7|8246.1|8221.1|24
1673314800000|2023-01-10 01:40:00|8247.5|8222.5|8247.6|8222.6|8247.6|8222.6|8247.5|8222.5|2
1673315100000|2023-01-10 01:45:00|8247.5|8222.5|8247.8|8222.8|8247.8|8222.8|8247.5|8222.5|10
1673315400000|2023-01-10 01:50:00|8247.7|8222.7|8251.1|8226.1|8252.5|8227.5|8247.7|8222.7|41
1673315700000|2023-01-10 01:55:00|8251|8226|8252.9|8227.9|8252.9|8227.9|8250.1|8225.1|32
1673316000000|2023-01-10 02:00:00|8252.8|8227.8|8252.4|8227.4|8253.1|8228.1|8251.8|8226.8|15
1673316300000|2023-01-10 02:05:00|8252.3|8227.3|8251.9|8226.9|8252.4|8227.4|8251.7|8226.7|29
1673316600000|2023-01-10 02:10:00|8251.8|8226.8|8252.7|8227.7|8253.8|8228.8|8251.7|8226.7|20
1673316900000|2023-01-10 02:15:00|8252.6|8227.6|8250.2|8225.2|8252.7|8227.7|8249.9|8224.9|11
1673317200000|2023-01-10 02:20:00|8250.3|8225.3|8250.3|8225.3|8250.4|8225.4|8250.2|8225.2|5
1673317500000|2023-01-10 02:25:00|8250.1|8225.1|8251.1|8226.1|8252|8227|8249.6|8224.6|28
1673317800000|2023-01-10 02:30:00|8251.2|8226.2|8249.9|8224.9|8251.3|8226.3|8248.9|8223.9|12
1673318100000|2023-01-10 02:35:00|8250|8225|8249.4|8224.4|8250.6|8225.6|8249.4|8224.4|26
1673318400000|2023-01-10 02:40:00|8249.7|8224.7|8249.8|8224.8|8249.8|8224.8|8249.7|8224.7|4
1673318700000|2023-01-10 02:45:00|8250|8225|8249.1|8224.1|8251.2|8226.2|8249.1|8224.1|26
1673319000000|2023-01-10 02:50:00|8249.2|8224.2|8251.7|8226.7|8251.8|8226.8|8249.1|8224.1|35
1673319300000|2023-01-10 02:55:00|8251.5|8226.5|8250.8|8225.8|8251.6|8226.6|8250.7|8225.7|13
1673319600000|2023-01-10 03:00:00|8250.7|8225.7|8250.7|8225.7|8250.8|8225.8|8249.2|8224.2|35
1673319900000|2023-01-10 03:05:00|8250.8|8225.8|8251.7|8226.7|8251.8|8226.8|8250.6|8225.6|17
1673320200000|2023-01-10 03:10:00|8251.6|8226.6|8254.8|8229.8|8254.8|8229.8|8251.6|8226.6|25
1673320500000|2023-01-10 03:15:00|8254.7|8229.7|8254.8|8229.8|8255|8230|8254.7|8229.7|5
1673320800000|2023-01-10 03:20:00|8253.6|8228.6|8252.8|8227.8|8254|8229|8252.8|8227.8|24
1673321100000|2023-01-10 03:25:00|8253|8228|8252.7|8227.7|8253|8228|8252.7|8227.7|2
1673321400000|2023-01-10 03:30:00|8252.8|8227.8|8255.6|8230.6|8257.2|8235.8|8250.8|8227.8|147
1673321700000|2023-01-10 03:35:00|8255.5|8230.5|8254.2|8229.2|8255.6|8235.9|8249|8228.3|72
1673322000000|2023-01-10 03:40:00|8254.3|8229.3|8248.3|8223.3|8254.6|8229.6|8248.3|8223.3|174
1673322300000|2023-01-10 03:45:00|8243.5|8228.5|8240.2|8225.2|8249|8229.1|8238.9|8223.3|100
1673322600000|2023-01-10 03:50:00|8240.3|8225.3|8241.6|8226.6|8248.3|8226.9|8240|8221.1|136
1673322900000|2023-01-10 03:55:00|8241.5|8226.5|8237.1|8222.1|8242.2|8227.2|8236.7|8221.7|139
1673323200000|2023-01-10 04:00:00|8237|8222|8238|8223|8239.5|8224.5|8235.3|8220.3|209
1673323500000|2023-01-10 04:05:00|8237.9|8222.9|8239.6|8224.6|8244.1|8225.9|8237.9|8218.8|124
1673323800000|2023-01-10 04:10:00|8239.5|8224.5|8239.2|8224.2|8241.1|8226.1|8239|8224|69
1673324100000|2023-01-10 04:15:00|8239.4|8224.4|8240.5|8225.5|8240.6|8225.6|8238.5|8223.5|60
1673324400000|2023-01-10 04:20:00|8240.7|8225.7|8242|8227|8242|8227|8240.7|8225.7|25
1673324700000|2023-01-10 04:25:00|8242.1|8227.1|8242.3|8227.3|8242.7|8227.7|8242.1|8227.1|24
1673325000000|2023-01-10 04:30:00|8242.2|8227.2|8243.3|8228.3|8243.7|8228.7|8241.5|8226.5|53
1673325300000|2023-01-10 04:35:00|8243.2|8228.2|8244|8229|8244.1|8229.1|8243.1|8228.1|51
1673325600000|2023-01-10 04:40:00|8244.1|8229.1|8244.2|8229.2|8244.3|8229.3|8243.9|8228.9|26
1673325900000|2023-01-10 04:45:00|8244.1|8229.1|8243.2|8228.2|8244.1|8229.1|8243.1|8228.1|25
1673326200000|2023-01-10 04:50:00|8243.1|8228.1|8241.7|8226.7|8243.2|8228.2|8241.4|8226.4|63
1673326500000|2023-01-10 04:55:00|8241.8|8226.8|8243.7|8228.7|8243.7|8228.7|8241.3|8226.3|60
1673326800000|2023-01-10 05:00:00|8243.8|8228.8|8245.7|8230.7|8246.7|8231.7|8243.8|8228.8|88
1673327100000|2023-01-10 05:05:00|8245.6|8230.6|8244.2|8229.2|8245.6|8230.6|8244.2|8229.2|59
1673327400000|2023-01-10 05:10:00|8244.1|8229.1|8244.7|8229.7|8245.2|8230.2|8243.8|8228.8|40
1673327700000|2023-01-10 05:15:00|8244.8|8229.8|8243.2|8228.2|8245|8230|8242.3|8227.3|70
1673328000000|2023-01-10 05:20:00|8243.3|8228.3|8243.9|8228.9|8244.1|8229.1|8242.8|8227.8|51
1673328300000|2023-01-10 05:25:00|8243.8|8228.8|8242|8227|8244.4|8229.4|8241.8|8226.8|75
1673328600000|2023-01-10 05:30:00|8241.9|8226.9|8241.6|8226.6|8243|8228|8241|8226|61
1673328900000|2023-01-10 05:35:00|8241.5|8226.5|8238.5|8223.5|8241.5|8226.5|8237.5|8222.5|151
1673329200000|2023-01-10 05:40:00|8238.4|8223.4|8236.6|8221.6|8238.5|8223.5|8234.3|8219.3|218
1673329500000|2023-01-10 05:45:00|8236.5|8221.5|8233.5|8218.5|8237.3|8222.3|8233.3|8218.3|156
1673329800000|2023-01-10 05:50:00|8233.6|8218.6|8235|8220|8236|8221|8232.8|8217.8|123
1673330100000|2023-01-10 05:55:00|8235.1|8220.1|8237.1|8222.1|8238|8223|8235|8220|120
1673330400000|2023-01-10 06:00:00|8237|8222|8238.3|8223.3|8239|8224|8236.3|8221.3|73
1673330700000|2023-01-10 06:05:00|8238.4|8223.4|8241.5|8226.5|8241.5|8226.5|8238.4|8223.4|114
1673331000000|2023-01-10 06:10:00|8241.4|8226.4|8241.6|8226.6|8242.9|8227.9|8241.2|8226.2|81
1673331300000|2023-01-10 06:15:00|8241.7|8226.7|8242.7|8227.7|8243.1|8228.1|8241.4|8226.4|41
1673331600000|2023-01-10 06:20:00|8242.6|8227.6|8242.5|8227.5|8243.2|8228.2|8242.1|8227.1|76
1673331900000|2023-01-10 06:25:00|8242.4|8227.4|8242|8227|8242.4|8227.4|8241|8226|61
1673332200000|2023-01-10 06:30:00|8242.1|8227.1|8242.9|8227.9|8243.4|8228.4|8242.1|8227.1|154
1673332500000|2023-01-10 06:35:00|8243.1|8228.1|8242.1|8227.1|8243.2|8228.2|8241.9|8226.9|97
1673332800000|2023-01-10 06:40:00|8242.2|8227.2|8243.9|8218.9|8246.7|8227.2|8239.7|8218.8|100
1673333100000|2023-01-10 06:45:00|8244|8219|8238|8223|8244.3|8223.7|8235.7|8218.1|121
1673333400000|2023-01-10 06:50:00|8237.9|8222.9|8237.5|8222.5|8239.3|8224.3|8236.7|8221.7|67
1673333700000|2023-01-10 06:55:00|8237.4|8222.4|8237.1|8222.1|8237.5|8222.5|8234.7|8219.7|112
1673334000000|2023-01-10 07:00:00|8237|8222|8238|8223|8239.4|8224.4|8236.3|8221.3|207
1673334300000|2023-01-10 07:05:00|8237.9|8222.9|8237.8|8222.8|8238|8223|8236.2|8221.2|104
1673334600000|2023-01-10 07:10:00|8237.7|8222.7|8236.4|8221.4|8237.9|8222.9|8233|8218|184
1673334900000|2023-01-10 07:15:00|8236.5|8221.5|8237.7|8222.7|8238.4|8223.4|8236.3|8221.3|119
1673335200000|2023-01-10 07:20:00|8237.5|8222.5|8233.1|8218.1|8237.5|8222.5|8233|8218|212
1673335500000|2023-01-10 07:25:00|8233|8218|8237|8222|8237.9|8222.1|8230.9|8211.5|205
1673335800000|2023-01-10 07:30:00|8236.9|8221.9|8233.7|8218.7|8237.2|8222.2|8233.1|8218.1|105
1673336100000|2023-01-10 07:35:00|8233.8|8218.8|8232|8217|8234.1|8219.1|8229.7|8214.7|158
1673336400000|2023-01-10 07:40:00|8231.9|8216.9|8228.9|8213.9|8235.1|8217.7|8227.3|8207.1|156
1673336700000|2023-01-10 07:45:00|8229|8214|8224.1|8209.1|8233.4|8214|8221.4|8206.4|260
1673337000000|2023-01-10 07:50:00|8224.2|8209.2|8225.2|8210.2|8226.3|8211.3|8223.3|8208.3|163
1673337300000|2023-01-10 07:55:00|8225.3|8210.3|8226.3|8211.3|8228|8213|8225.1|8210.1|130
1673337600000|2023-01-10 08:00:00|8226.4|8211.4|8223.2|8208.2|8226.7|8211.7|8223.2|8208.2|124
1673337900000|2023-01-10 08:05:00|8223.1|8208.1|8208.2|8193.2|8224.7|8208.1|8208.1|8190.5|382
1673338200000|2023-01-10 08:10:00|8208.1|8193.1|8215.9|8190.9|8216.9|8197|8207.6|8184.5|264
1673338500000|2023-01-10 08:15:00|8216|8191|8203.9|8178.9|8216.2|8191.2|8201.9|8176.9|384
1673338800000|2023-01-10 08:20:00|8203.8|8178.8|8208.5|8183.5|8212.6|8190.6|8201.4|8178.5|333
1673339100000|2023-01-10 08:25:00|8208.3|8183.3|8205.2|8180.2|8210.8|8191.3|8200.7|8180.1|251
1673339400000|2023-01-10 08:30:00|8205.6|8180.6|8200.4|8185.4|8207.7|8187.2|8200.3|8178.5|260
1673339700000|2023-01-10 08:35:00|8200.1|8185.1|8202.4|8187.4|8203.1|8188.1|8199.9|8184.9|147
1673340000000|2023-01-10 08:40:00|8202.3|8187.3|8203.9|8188.9|8204.1|8189.1|8200.9|8185.9|104
1673340300000|2023-01-10 08:45:00|8204|8189|8203.9|8188.9|8209.1|8189.1|8201.6|8181.5|128
1673340600000|2023-01-10 08:50:00|8204|8189|8202.1|8187.1|8210.3|8191.4|8201.8|8184.9|142
1673340900000|2023-01-10 08:55:00|8202|8187|8197.5|8172.5|8206.6|8187|8193.2|8171.1|342
1673341200000|2023-01-10 09:00:00|8197.6|8172.6|8203.9|8178.9|8205.3|8183.8|8193.3|8171.7|270
1673341500000|2023-01-10 09:05:00|8204|8179|8202.4|8187.4|8206.6|8187.9|8199.4|8178.9|218
1673341800000|2023-01-10 09:10:00|8202.3|8187.3|8203.3|8188.3|8204|8189|8202|8187|148
1673342100000|2023-01-10 09:15:00|8203.4|8188.4|8205.2|8190.2|8210.7|8190.9|8202.2|8185.7|120
1673342400000|2023-01-10 09:20:00|8205.3|8190.3|8210.9|8195.9|8216.2|8197.3|8204.7|8189.7|219
1673342700000|2023-01-10 09:25:00|8210.7|8195.7|8203.2|8188.2|8215.2|8196.2|8202.2|8186.8|261
1673343000000|2023-01-10 09:30:00|8203.3|8188.3|8204.9|8189.9|8208.6|8189.9|8201.3|8181.8|189
1673343300000|2023-01-10 09:35:00|8205|8190|8205.6|8190.6|8206.4|8191.4|8204.3|8189.3|115
1673343600000|2023-01-10 09:40:00|8205.4|8190.4|8206.4|8191.4|8206.6|8191.6|8204.6|8189.6|86
1673343900000|2023-01-10 09:45:00|8206.3|8191.3|8211.3|8186.3|8212.7|8192.8|8206|8186.3|86
1673344200000|2023-01-10 09:50:00|8206.3|8191.3|8211.5|8186.5|8212.9|8192.8|8204.3|8185.2|112
1673344500000|2023-01-10 09:55:00|8211.7|8186.7|8196.9|8181.9|8211.8|8187.5|8196.9|8176|243
1673344800000|2023-01-10 10:00:00|8196.8|8181.8|8195.9|8180.9|8201.3|8181.8|8193|8173.7|212
1673345100000|2023-01-10 10:05:00|8195.8|8180.8|8199.2|8184.2|8199.5|8184.5|8195.3|8180.3|90
1673345400000|2023-01-10 10:10:00|8199.1|8184.1|8202.5|8177.5|8204.5|8184.3|8198.4|8177.2|115
1673345700000|2023-01-10 10:15:00|8202.6|8177.6|8195|8180|8202.8|8181|8194|8174|177
1673346000000|2023-01-10 10:20:00|8195.1|8180.1|8199|8174|8200.5|8180.3|8192.2|8172.5|139
1673346300000|2023-01-10 10:25:00|8198.9|8173.9|8201|8176|8201|8179.3|8193.2|8173|73
1673346600000|2023-01-10 10:30:00|8201.1|8176.1|8202.6|8177.6|8202.6|8177.6|8200.4|8175.4|97
1673346900000|2023-01-10 10:35:00|8202.7|8177.7|8197.4|8182.4|8203.5|8183.1|8197.3|8177.3|51
1673347200000|2023-01-10 10:40:00|8197.3|8182.3|8202.7|8177.7|8202.8|8183.3|8196.5|8176.8|81
1673347500000|2023-01-10 10:45:00|8202.5|8177.5|8203.3|8178.3|8203.9|8184|8198.9|8177.2|51
1673347800000|2023-01-10 10:50:00|8203.2|8178.2|8202.7|8177.7|8203.3|8178.3|8202.1|8177.1|34
1673348100000|2023-01-10 10:55:00|8202.8|8177.8|8202.7|8177.7|8203.9|8178.9|8202.7|8177.7|30
1673348400000|2023-01-10 11:00:00|8202.8|8177.8|8201.9|8176.9|8203.9|8178.9|8201.9|8176.9|65
1673348700000|2023-01-10 11:05:00|8202|8177|8199.4|8174.4|8202.2|8177.2|8199|8174|63
1673349000000|2023-01-10 11:10:00|8199.5|8174.5|8195.4|8170.4|8199.6|8174.6|8195.3|8170.3|139
1673349300000|2023-01-10 11:15:00|8195.5|8170.5|8199.7|8174.7|8199.7|8178.4|8193.4|8170.3|99
1673349600000|2023-01-10 11:20:00|8199.3|8174.3|8198|8173|8199.9|8174.9|8197.9|8172.9|68
1673349900000|2023-01-10 11:25:00|8197.4|8172.4|8199.9|8174.9|8200|8175|8196.2|8171.2|94
1673350200000|2023-01-10 11:30:00|8200|8175|8203.2|8178.2|8203.3|8178.3|8200|8175|39
1673350500000|2023-01-10 11:35:00|8203.6|8178.6|8203.6|8178.6|8205.4|8180.4|8203.5|8178.5|42
1673350800000|2023-01-10 11:40:00|8203.5|8178.5|8196.8|8181.8|8203.6|8181.9|8196.8|8176.5|26
1673351100000|2023-01-10 11:45:00|8200.9|8175.9|8200.2|8175.2|8200.9|8175.9|8200.1|8175.1|35
1673351400000|2023-01-10 11:50:00|8200.3|8175.3|8200.8|8175.8|8202.3|8177.3|8200.3|8175.3|33
1673351700000|2023-01-10 11:55:00|8201|8176|8202.1|8177.1|8202.7|8182.2|8196.3|8176|33
1673352000000|2023-01-10 12:00:00|8202.2|8177.2|8206|8181|8206.2|8181.2|8202.1|8177.1|54
1673352300000|2023-01-10 12:05:00|8206.1|8181.1|8208|8183|8209.5|8187.8|8202.1|8181.1|59
1673352600000|2023-01-10 12:10:00|8207.9|8182.9|8208.5|8183.5|8208.7|8183.7|8205.7|8180.7|63
1673352900000|2023-01-10 12:15:00|8208.6|8183.6|8205.6|8180.6|8211|8186|8205.4|8180.4|87
1673353200000|2023-01-10 12:20:00|8203.9|8178.9|8197.8|8182.8|8203.9|8182.8|8197.8|8177.5|35
1673353500000|2023-01-10 12:25:00|8197.9|8182.9|8202.6|8177.6|8204.9|8183.1|8197.9|8175.4|64
1673353800000|2023-01-10 12:30:00|8202.5|8177.5|8203.8|8178.8|8204.3|8179.3|8202.5|8177.5|64
1673354100000|2023-01-10 12:35:00|8204|8179|8205.1|8180.1|8205.7|8180.7|8203.5|8178.5|31
1673354400000|2023-01-10 12:40:00|8205|8180|8204.6|8179.6|8206.4|8181.4|8204|8179|51
1673354700000|2023-01-10 12:45:00|8204.4|8179.4|8203.9|8178.9|8205.8|8180.8|8203.9|8178.9|62
1673355000000|2023-01-10 12:50:00|8203.8|8178.8|8202.8|8177.8|8203.9|8178.9|8202.7|8177.7|27
1673355300000|2023-01-10 12:55:00|8203.1|8178.1|8203.2|8178.2|8205.4|8180.4|8203.1|8178.1|48
1673355600000|2023-01-10 13:00:00|8203.4|8178.4|8205.6|8180.6|8206|8181|8203.4|8178.4|44
1673355900000|2023-01-10 13:05:00|8205.7|8180.7|8200.2|8185.2|8205.7|8185.2|8200.1|8178.8|25
1673356200000|2023-01-10 13:10:00|8200.1|8185.1|8199.7|8184.7|8203.8|8185.1|8199|8178.8|15
1673356500000|2023-01-10 13:15:00|8199|8184|8203.7|8178.7|8203.8|8184|8198.8|8178.7|22
1673356800000|2023-01-10 13:20:00|8203.6|8178.6|8202.9|8177.9|8203.7|8182.9|8197.1|8176.8|19
1673357100000|2023-01-10 13:25:00|8202.8|8177.8|8201.4|8176.4|8203.1|8178.1|8200.7|8175.7|46
1673357400000|2023-01-10 13:30:00|8201.5|8176.5|8202.7|8177.7|8203.5|8178.5|8201.4|8176.4|39
1673357700000|2023-01-10 13:35:00|8202.6|8177.6|8204.7|8179.7|8205|8180|8201.5|8176.5|77
1673358000000|2023-01-10 13:40:00|8204.8|8179.8|8205.6|8180.6|8205.8|8180.8|8204.7|8179.7|29
1673358300000|2023-01-10 13:45:00|8205.8|8180.8|8205.8|8180.8|8205.8|8180.8|8205.2|8180.2|15
1673358600000|2023-01-10 13:50:00|8205.7|8180.7|8206.4|8181.4|8207.3|8182.3|8205.6|8180.6|31
1673358900000|2023-01-10 13:55:00|8206.3|8181.3|8203.5|8178.5|8206.5|8181.5|8203.5|8178.5|80
1673359200000|2023-01-10 14:00:00|8203.4|8178.4|8199.3|8174.3|8204|8179|8198.3|8173.3|211
1673359500000|2023-01-10 14:05:00|8199.1|8174.1|8199.4|8174.4|8201.7|8176.7|8198|8173|143
1673359800000|2023-01-10 14:10:00|8199.3|8174.3|8199.1|8174.1|8200.6|8175.6|8197.5|8172.5|118
1673360100000|2023-01-10 14:15:00|8199|8174|8198.8|8173.8|8199.6|8174.6|8197.9|8172.9|59
1673360400000|2023-01-10 14:20:00|8198.9|8173.9|8200.3|8175.3|8200.4|8175.4|8198.9|8173.9|24
1673360700000|2023-01-10 14:25:00|8200.2|8175.2|8199.3|8174.3|8201.5|8180.7|8195.7|8174.2|42
1673361000000|2023-01-10 14:30:00|8199.4|8174.4|8190|8175|8199.4|8177|8190|8169.9|77
1673361300000|2023-01-10 14:35:00|8190.1|8175.1|8195.5|8170.5|8195.9|8176.2|8190.1|8168.8|114
1673361600000|2023-01-10 14:40:00|8195.6|8170.6|8197.3|8172.3|8197.4|8177.4|8191.3|8170.6|45
1673361900000|2023-01-10 14:45:00|8197.4|8172.4|8198.2|8173.2|8198.6|8173.6|8196.9|8171.9|90
1673362200000|2023-01-10 14:50:00|8198.3|8173.3|8196.6|8171.6|8199.7|8174.7|8196.5|8171.5|120
1673362500000|2023-01-10 14:55:00|8196.8|8171.8|8193.1|8168.1|8197.2|8172.2|8192.7|8167.7|119
1673362800000|2023-01-10 15:00:00|8193|8168|8193.6|8168.6|8194.1|8169.1|8190.2|8165.2|113
1673363100000|2023-01-10 15:05:00|8193.7|8168.7|8191.9|8166.9|8195.1|8170.1|8191.9|8166.9|58
1673363400000|2023-01-10 15:10:00|8191.8|8166.8|8186.4|8161.4|8192|8167|8185.7|8160.7|100
1673363700000|2023-01-10 15:15:00|8186.5|8161.5|8187.4|8162.4|8187.6|8165.8|8179.6|8159.9|51
1673364000000|2023-01-10 15:20:00|8187.3|8162.3|8189|8164|8189|8169|8181.6|8162.3|31
1673364300000|2023-01-10 15:25:00|8188.9|8163.9|8187.2|8162.2|8188.9|8163.9|8185.5|8160.5|84
1673364600000|2023-01-10 15:30:00|8187.3|8162.3|8189.1|8164.1|8189.3|8168.8|8183.8|8162.2|72
1673364900000|2023-01-10 15:35:00|8189|8164|8188.6|8163.6|8189|8169|8183|8162.4|85
1673365200000|2023-01-10 15:40:00|8188.5|8163.5|8189.8|8164.8|8190|8165|8188.5|8163.5|49
1673365500000|2023-01-10 15:45:00|8190|8165|8190.5|8165.5|8193.8|8168.8|8189.9|8164.9|200
1673365800000|2023-01-10 15:50:00|8190.6|8165.6|8190|8165|8191.2|8166.2|8188.8|8163.8|116
1673366100000|2023-01-10 15:55:00|8190.1|8165.1|8190.6|8165.6|8190.7|8165.7|8188.9|8163.9|91
1673366400000|2023-01-10 16:00:00|8190.7|8165.7|8190.7|8165.7|8191.9|8166.9|8190.4|8165.4|72
1673366700000|2023-01-10 16:05:00|8190.9|8165.9|8190|8165|8191.2|8166.2|8190|8165|29
1673367000000|2023-01-10 16:10:00|8190.6|8165.6|8189.1|8164.1|8190.9|8165.9|8188.9|8163.9|50
1673367300000|2023-01-10 16:15:00|8189|8164|8189.1|8164.1|8189.4|8164.4|8188.7|8163.7|39
1673367600000|2023-01-10 16:20:00|8189|8164|8189|8164|8189.6|8164.6|8188.8|8163.8|34
1673367900000|2023-01-10 16:25:00|8189.1|8164.1|8189.4|8164.4|8189.5|8164.5|8189.1|8164.1|9
1673368200000|2023-01-10 16:30:00|8189.3|8164.3|8190.7|8165.7|8190.7|8165.7|8188.9|8163.9|58
1673368500000|2023-01-10 16:35:00|8190.8|8165.8|8190.8|8165.8|8191|8166|8190.1|8165.1|19
1673368800000|2023-01-10 16:40:00|8190.9|8165.9|8192.3|8167.3|8193.4|8172.3|8186.2|8165.9|41
1673369100000|2023-01-10 16:45:00|8192.4|8167.4|8192.9|8167.9|8194.4|8169.4|8192.2|8167.2|45
1673369400000|2023-01-10 16:50:00|8192.8|8167.8|8192.7|8167.7|8192.8|8167.8|8192.6|8167.6|20
1673369700000|2023-01-10 16:55:00|8187.6|8172.6|8191.9|8166.9|8192.6|8172.7|8187.5|8164.8|44
1673370000000|2023-01-10 17:00:00|8191.8|8166.8|8191.2|8166.2|8192.2|8167.2|8191.1|8166.1|34
1673370300000|2023-01-10 17:05:00|8191.3|8166.3|8190.2|8165.2|8191.5|8166.5|8189.8|8164.8|37
1673370600000|2023-01-10 17:10:00|8190.4|8165.4|8192.7|8167.7|8192.8|8167.8|8190.3|8165.3|29
1673370900000|2023-01-10 17:15:00|8193.2|8168.2|8194.1|8169.1|8194.7|8169.7|8193|8168|36
1673371200000|2023-01-10 17:20:00|8194|8169|8194.1|8169.1|8194.3|8169.3|8193.7|8168.7|10
1673371500000|2023-01-10 17:25:00|8194|8169|8193.7|8168.7|8194|8169|8193.5|8168.5|22
1673371800000|2023-01-10 17:30:00|8193.8|8168.8|8193.8|8168.8|8193.9|8168.9|8193.6|8168.6|17
1673372100000|2023-01-10 17:35:00|8193.9|8168.9|8193.7|8168.7|8194.1|8169.1|8193.7|8168.7|17
1673372400000|2023-01-10 17:40:00|8193.8|8168.8|8194|8169|8194|8169|8193.8|8168.8|11
1673372700000|2023-01-10 17:45:00|8193.9|8168.9|8194.6|8169.6|8194.7|8169.7|8193.9|8168.9|46
1673373000000|2023-01-10 17:50:00|8194.5|8169.5|8194|8169|8194.8|8169.8|8193.8|8168.8|18
1673373300000|2023-01-10 17:55:00|8193.9|8168.9|8194|8169|8194.3|8169.3|8193.7|8168.7|41
1673373600000|2023-01-10 18:00:00|8194.1|8169.1|8193.7|8168.7|8194.1|8169.1|8193.5|8168.5|17
1673373900000|2023-01-10 18:05:00|8193.6|8168.6|8193.4|8168.4|8193.7|8168.7|8193.4|8168.4|13
1673374200000|2023-01-10 18:10:00|8193.5|8168.5|8192.6|8167.6|8193.6|8168.6|8192.5|8167.5|34
1673374500000|2023-01-10 18:15:00|8192.7|8167.7|8193.6|8168.6|8193.6|8168.6|8192.7|8167.7|14
1673375100000|2023-01-10 18:25:00|8193.5|8168.5|8194.5|8169.5|8194.5|8169.5|8193.5|8168.5|5
1673375400000|2023-01-10 18:30:00|8194.6|8169.6|8194.4|8169.4|8194.7|8169.7|8194.4|8169.4|17
1673375700000|2023-01-10 18:35:00|8194.5|8169.5|8193.7|8168.7|8194.5|8169.5|8193.6|8168.6|17
1673376000000|2023-01-10 18:40:00|8193.6|8168.6|8194.6|8169.6|8194.8|8169.8|8193.6|8168.6|23
1673376300000|2023-01-10 18:45:00|8194.7|8169.7|8194.5|8169.5|8194.7|8169.7|8194.3|8169.3|15
1673376600000|2023-01-10 18:50:00|8194.4|8169.4|8195.3|8170.3|8195.4|8170.4|8194.4|8169.4|12
1673376900000|2023-01-10 18:55:00|8195.4|8170.4|8195.2|8170.2|8195.7|8170.7|8195.1|8170.1|32
1673377200000|2023-01-10 19:00:00|8194.8|8169.8|8193.6|8168.6|8194.8|8169.8|8193.4|8168.4|34
1673377500000|2023-01-10 19:05:00|8193.7|8168.7|8192.1|8167.1|8193.7|8168.7|8191.4|8166.4|25
1673377800000|2023-01-10 19:10:00|8192|8167|8191.3|8166.3|8192.1|8167.1|8191.3|8166.3|7
1673378100000|2023-01-10 19:15:00|8191.1|8166.1|8191.2|8166.2|8191.2|8166.2|8190.5|8165.5|8
1673378400000|2023-01-10 19:20:00|8191.3|8166.3|8191.3|8166.3|8191.3|8166.3|8191.3|8166.3|1
1673378700000|2023-01-10 19:25:00|8191.4|8166.4|8191.3|8166.3|8191.4|8166.4|8191.3|8166.3|2
1673379000000|2023-01-10 19:30:00|8191.4|8166.4|8191.4|8166.4|8191.4|8166.4|8191.3|8166.3|5
1673379300000|2023-01-10 19:35:00|8191.3|8166.3|8191.4|8166.4|8191.4|8166.4|8191.3|8166.3|2
1673379600000|2023-01-10 19:40:00|8191.3|8166.3|8192.2|8167.2|8192.3|8167.3|8191.3|8166.3|6
1673379900000|2023-01-10 19:45:00|8192.3|8167.3|8192.3|8167.3|8192.4|8167.4|8192.3|8167.3|3
1673380500000|2023-01-10 19:55:00|8192.2|8167.2|8191.4|8166.4|8192.3|8167.3|8190.1|8165.1|18
1673380800000|2023-01-10 20:00:00|8191.5|8166.5|8190.8|8165.8|8192|8167|8188.8|8163.8|31
1673381100000|2023-01-10 20:05:00|8190.7|8165.7|8190.9|8165.9|8191.2|8166.2|8189|8164|104
1673381400000|2023-01-10 20:10:00|8191|8166|8190.6|8165.6|8191|8166|8190.6|8165.6|30
1673381700000|2023-01-10 20:15:00|8190.5|8165.5|8189.9|8164.9|8190.5|8165.5|8188.1|8163.1|115
1673382000000|2023-01-10 20:20:00|8190|8165|8190.2|8165.2|8190.4|8165.4|8189.8|8164.8|21
1673382300000|2023-01-10 20:25:00|8190.1|8165.1|8190.1|8165.1|8190.2|8165.2|8189.9|8164.9|9
1673382600000|2023-01-10 20:30:00|8190|8165|8190.6|8165.6|8190.6|8165.6|8190|8165|14
1673382900000|2023-01-10 20:35:00|8190.7|8165.7|8190.2|8165.2|8190.8|8165.8|8190.2|8165.2|15
1673383200000|2023-01-10 20:40:00|8190.1|8165.1|8189.8|8164.8|8190.2|8165.2|8189.3|8164.3|17
1673383500000|2023-01-10 20:45:00|8189.7|8164.7|8189.7|8164.7|8189.9|8164.9|8189.6|8164.6|16
1673383800000|2023-01-10 20:50:00|8189.5|8164.5|8188.9|8163.9|8189.7|8164.7|8188.9|8163.9|31
1673384100000|2023-01-10 20:55:00|8189|8164|8189|8164|8189|8164|8188.9|8163.9|3
1673397000000|2023-01-11 00:30:00|8192.7|8163.7|8192.7|8163.7|8192.7|8163.7|8192.7|8163.7|1
1673398800000|2023-01-11 01:00:00|8191.1|8166.1|8191.9|8166.9|8193.2|8168.2|8191.1|8166.1|10
1673399100000|2023-01-11 01:05:00|8193.1|8168.1|8194.4|8169.4|8194.4|8169.4|8193.1|8168.1|19
1673399400000|2023-01-11 01:10:00|8193.9|8168.9|8195.3|8170.3|8195.3|8170.3|8193.9|8168.9|6
1673399700000|2023-01-11 01:15:00|8194|8169|8191.1|8166.1|8199.1|8174.1|8189.9|8164.9|29
1673400000000|2023-01-11 01:20:00|8191.2|8166.2|8192.8|8167.8|8192.9|8167.9|8191.1|8166.1|6
1673400300000|2023-01-11 01:25:00|8192.9|8167.9|8190.4|8165.4|8194.3|8169.3|8190.3|8165.3|31
1673400600000|2023-01-11 01:30:00|8191.1|8166.1|8193.2|8168.2|8193.2|8168.2|8191.1|8166.1|19
1673400900000|2023-01-11 01:35:00|8193.3|8168.3|8194.5|8169.5|8194.8|8169.8|8193.3|8168.3|5
1673401200000|2023-01-11 01:40:00|8194.6|8169.6|8195.8|8170.8|8196|8171|8194.5|8169.5|12
1673401500000|2023-01-11 01:45:00|8195.9|8170.9|8195.4|8170.4|8195.9|8170.9|8194.4|8169.4|17
1673401800000|2023-01-11 01:50:00|8194.5|8169.5|8194.5|8169.5|8194.6|8169.6|8194.5|8169.5|3
1673402100000|2023-01-11 01:55:00|8194.6|8169.6|8194.5|8169.5|8194.6|8169.6|8194.5|8169.5|2
1673402700000|2023-01-11 02:05:00|8190.7|8165.7|8187.4|8162.4|8191.1|8166.1|8186.9|8161.9|30
1673403000000|2023-01-11 02:10:00|8187.6|8162.6|8186.6|8161.6|8187.9|8162.9|8186|8161|18
1673403300000|2023-01-11 02:15:00|8186.7|8161.7|8188.5|8163.5|8188.6|8163.6|8186.6|8161.6|24
1673403600000|2023-01-11 02:20:00|8188.4|8163.4|8187.8|8162.8|8188.4|8163.4|8187.1|8162.1|13
1673403900000|2023-01-11 02:25:00|8187.9|8162.9|8188.2|8163.2|8188.2|8163.2|8187.8|8162.8|10
1673404200000|2023-01-11 02:30:00|8188.3|8163.3|8191.2|8166.2|8191.4|8166.4|8187.3|8162.3|28
1673404500000|2023-01-11 02:35:00|8191.3|8166.3|8190.3|8165.3|8191.7|8166.7|8190.2|8165.2|20
1673404800000|2023-01-11 02:40:00|8190.4|8165.4|8190.9|8165.9|8191.1|8166.1|8190.3|8165.3|6
1673405100000|2023-01-11 02:45:00|8191|8166|8194.6|8169.6|8194.8|8169.8|8190.8|8165.8|35
1673405400000|2023-01-11 02:50:00|8195|8170|8195.9|8170.9|8196.9|8171.9|8193.5|8168.5|40
1673405700000|2023-01-11 02:55:00|8195.6|8170.6|8199.2|8174.2|8200|8175|8194.9|8169.9|65
1673406000000|2023-01-11 03:00:00|8199.1|8174.1|8196.6|8171.6|8199.5|8174.5|8195.9|8170.9|36
1673406300000|2023-01-11 03:05:00|8196.5|8171.5|8197.9|8172.9|8198.1|8173.1|8195.9|8170.9|42
1673406600000|2023-01-11 03:10:00|8197.8|8172.8|8197.2|8172.2|8197.8|8172.8|8197.2|8172.2|16
1673406900000|2023-01-11 03:15:00|8197.1|8172.1|8195.9|8170.9|8197.2|8172.2|8194.4|8169.4|27
1673407200000|2023-01-11 03:20:00|8195.4|8170.4|8196.3|8171.3|8196.7|8171.7|8195|8170|29
1673407500000|2023-01-11 03:25:00|8198.1|8173.1|8196.8|8171.8|8199.5|8174.5|8196.4|8171.4|37
1673407800000|2023-01-11 03:30:00|8196.9|8171.9|8187.8|8162.8|8200|8175|8181.5|8156.5|458
1673408100000|2023-01-11 03:35:00|8187.6|8162.6|8184.4|8169.4|8191.9|8171.6|8183.9|8162.1|205
1673408400000|2023-01-11 03:40:00|8184.2|8169.2|8186.4|8171.4|8189.7|8172|8181.2|8161|222
1673408700000|2023-01-11 03:45:00|8186.3|8171.3|8194.7|8169.7|8195.3|8175.8|8184.2|8166.6|243
1673409000000|2023-01-11 03:50:00|8194.6|8169.6|8199.9|8174.9|8200.3|8179.5|8191.5|8167.8|192
1673409300000|2023-01-11 03:55:00|8200.1|8175.1|8193.9|8178.9|8200.8|8179.4|8193.8|8173.4|246
1673409600000|2023-01-11 04:00:00|8193.3|8178.3|8194.9|8179.9|8199.4|8179.9|8190.9|8169.5|219
1673409900000|2023-01-11 04:05:00|8194.8|8179.8|8195.7|8180.7|8200.8|8182.1|8194.8|8174.1|165
1673410200000|2023-01-11 04:10:00|8195.6|8180.6|8197.9|8182.9|8201.2|8184.2|8195.6|8175.3|149
1673410500000|2023-01-11 04:15:00|8198|8183|8196|8181|8203.5|8183.2|8194.8|8177.6|112
1673410800000|2023-01-11 04:20:00|8196.1|8181.1|8196.2|8181.2|8201.4|8182.2|8193.9|8174.2|185
1673411100000|2023-01-11 04:25:00|8195.9|8180.9|8203.2|8178.2|8205|8181.2|8195.8|8176.1|148
1673411400000|2023-01-11 04:30:00|8203.1|8178.1|8199.1|8184.1|8203.2|8184.5|8195.7|8176.5|160
1673411700000|2023-01-11 04:35:00|8199|8184|8195.7|8180.7|8200|8185|8195.7|8180.7|130
1673412000000|2023-01-11 04:40:00|8195.6|8180.6|8200.2|8175.2|8200.8|8180.6|8194.8|8172.1|203
1673412300000|2023-01-11 04:45:00|8200.1|8175.1|8196.4|8181.4|8200.9|8181.6|8195.4|8174.4|108
1673412600000|2023-01-11 04:50:00|8196.5|8181.5|8195.8|8180.8|8196.9|8181.9|8193.7|8178.7|82
1673412900000|2023-01-11 04:55:00|8195.7|8180.7|8198|8173|8200.6|8180.9|8195.5|8171.5|115
1673413200000|2023-01-11 05:00:00|8198.1|8173.1|8191.9|8176.9|8198.1|8177.4|8190.4|8170.7|139
1673413500000|2023-01-11 05:05:00|8192|8177|8193.3|8178.3|8194.4|8179.4|8191.8|8176.8|150
1673413800000|2023-01-11 05:10:00|8193.4|8178.4|8191.9|8166.9|8197.7|8178.9|8191.8|8166.8|218
1673414100000|2023-01-11 05:15:00|8191.8|8166.8|8188.5|8173.5|8194.7|8174.3|8187.4|8166.7|185
1673414400000|2023-01-11 05:20:00|8188.4|8173.4|8188.6|8173.6|8193.6|8174|8187.5|8167.5|120
1673414700000|2023-01-11 05:25:00|8188.7|8173.7|8197.5|8172.5|8198.3|8178.3|8188.7|8169.4|132
1673415000000|2023-01-11 05:30:00|8197.4|8172.4|8195.4|8170.4|8197.6|8177.5|8191.2|8170.2|118
1673415300000|2023-01-11 05:35:00|8195.3|8170.3|8190.3|8175.3|8195.3|8175.7|8188.7|8170.2|112
1673415600000|2023-01-11 05:40:00|8190.4|8175.4|8192.6|8177.6|8198|8177.9|8189.7|8172.1|113
1673415900000|2023-01-11 05:45:00|8192.9|8177.9|8194.2|8179.2|8197.6|8179.8|8191.6|8172.5|125
1673416200000|2023-01-11 05:50:00|8194.3|8179.3|8193.3|8178.3|8199.3|8179.3|8192.7|8172.5|130
1673416500000|2023-01-11 05:55:00|8193.1|8178.1|8202.2|8177.2|8202.6|8183.4|8193.1|8177.2|142
1673416800000|2023-01-11 06:00:00|8202.1|8177.1|8185.1|8170.1|8202.6|8178.3|8183.4|8168.4|316
1673417100000|2023-01-11 06:05:00|8185|8170|8181.7|8166.7|8190.1|8171.3|8181.6|8164.1|243
1673417400000|2023-01-11 06:10:00|8181.6|8166.6|8185.8|8170.8|8185.8|8170.8|8177.3|8162.3|276
1673417700000|2023-01-11 06:15:00|8185.9|8170.9|8187.1|8172.1|8191.7|8173.1|8185.1|8165.4|183
1673418000000|2023-01-11 06:20:00|8186.9|8171.9|8188.1|8173.1|8189.2|8174.2|8186.4|8171.4|131
1673418300000|2023-01-11 06:25:00|8188|8173|8189|8174|8189.1|8174.1|8187|8172|121
1673418600000|2023-01-11 06:30:00|8189.1|8174.1|8188.2|8173.2|8189.8|8174.8|8187.6|8172.6|105
1673418900000|2023-01-11 06:35:00|8188.1|8173.1|8188|8173|8188.8|8173.8|8187.6|8172.6|60
1673419200000|2023-01-11 06:40:00|8188.1|8173.1|8191.8|8176.8|8192.9|8177.9|8188.1|8173.1|151
1673419500000|2023-01-11 06:45:00|8191.9|8176.9|8190.1|8175.1|8191.9|8176.9|8189.5|8174.5|99
1673419800000|2023-01-11 06:50:00|8190|8175|8185.9|8170.9|8190.1|8175.1|8185.9|8170.9|172
1673420100000|2023-01-11 06:55:00|8185.8|8170.8|8187.8|8172.8|8187.8|8172.8|8184.9|8169.9|103
1673420400000|2023-01-11 07:00:00|8187.9|8172.9|8186.6|8171.6|8188|8173|8185.4|8170.4|145
1673420700000|2023-01-11 07:05:00|8186.5|8171.5|8190.5|8175.5|8191|8176|8186.5|8171.5|140
1673421000000|2023-01-11 07:10:00|8190.4|8175.4|8187|8172|8191.8|8176.8|8186.8|8171.8|137
1673421300000|2023-01-11 07:15:00|8186.9|8171.9|8187.9|8172.9|8188.3|8173.3|8185.2|8170.2|129
1673421600000|2023-01-11 07:20:00|8188|8173|8185.4|8170.4|8188.1|8173.1|8185.2|8170.2|106
1673421900000|2023-01-11 07:25:00|8185.2|8170.2|8187.9|8162.9|8191.2|8170.4|8184.3|8162.9|122
1673422200000|2023-01-11 07:30:00|8187.8|8162.8|8182.7|8167.7|8188.2|8169.7|8181.4|8162.8|133
1673422500000|2023-01-11 07:35:00|8182.8|8167.8|8181.6|8166.6|8184.2|8169.2|8181|8166|86
1673422800000|2023-01-11 07:40:00|8181.7|8166.7|8184|8169|8184.9|8169.9|8181|8166|128
1673423100000|2023-01-11 07:45:00|8184.1|8169.1|8182.5|8167.5|8184.2|8169.2|8182|8167|129
1673423400000|2023-01-11 07:50:00|8182.6|8167.6|8180.5|8165.5|8183|8168|8179.8|8164.8|135
1673423700000|2023-01-11 07:55:00|8180.6|8165.6|8181.6|8166.6|8181.8|8166.8|8179|8164|112
1673424000000|2023-01-11 08:00:00|8181.5|8166.5|8178.5|8163.5|8181.6|8166.6|8178.2|8163.2|153
1673424300000|2023-01-11 08:05:00|8178.4|8163.4|8178.9|8163.9|8180.9|8165.9|8178.3|8163.3|155
1673424600000|2023-01-11 08:10:00|8179|8164|8177.5|8152.5|8180.1|8165.1|8173.8|8152.5|183
1673424900000|2023-01-11 08:15:00|8177.7|8152.7|8178.3|8153.3|8178.8|8158|8171.2|8148.5|261
1673425200000|2023-01-11 08:20:00|8178.5|8153.5|8176.2|8151.2|8178.8|8158.1|8171.4|8148.8|173
1673425500000|2023-01-11 08:25:00|8176.3|8151.3|8180.2|8155.2|8180.2|8159.8|8171.5|8151.1|121
1673425800000|2023-01-11 08:30:00|8180.4|8155.4|8174|8159|8182.2|8161.5|8173.9|8155.2|144
1673426100000|2023-01-11 08:35:00|8173.9|8158.9|8173.2|8158.2|8177.9|8159|8171.9|8150|191
1673426400000|2023-01-11 08:40:00|8173.1|8158.1|8182.2|8157.2|8182.3|8160.9|8172.5|8153.8|139
1673426700000|2023-01-11 08:45:00|8182.3|8157.3|8182.7|8157.7|8182.9|8157.9|8180.8|8155.8|107
1673427000000|2023-01-11 08:50:00|8182.6|8157.6|8178.6|8153.6|8183.3|8158.3|8177.4|8152.4|156
1673427300000|2023-01-11 08:55:00|8178.7|8153.7|8177.6|8162.6|8180.5|8162.6|8175.3|8153.1|111
1673427600000|2023-01-11 09:00:00|8177.7|8162.7|8181.2|8156.2|8181.7|8163.9|8176.1|8154.6|158
1673427900000|2023-01-11 09:05:00|8181.3|8156.3|8176.4|8161.4|8181.3|8164.1|8176.2|8155.8|123
1673428200000|2023-01-11 09:10:00|8176.3|8161.3|8178.6|8153.6|8182|8161.5|8174.6|8153.1|113
1673428500000|2023-01-11 09:15:00|8178.7|8153.7|8174.4|8159.4|8181.2|8161.4|8173.6|8153.3|99
1673428800000|2023-01-11 09:20:00|8174.2|8159.2|8180.6|8155.6|8180.7|8160.9|8173.3|8154|103
1673429100000|2023-01-11 09:25:00|8180.2|8155.2|8174.4|8159.4|8180.7|8159.5|8173.4|8153.2|104
1673429400000|2023-01-11 09:30:00|8174.5|8159.5|8174.4|8159.4|8174.7|8159.7|8174|8159|42
1673429700000|2023-01-11 09:35:00|8174.3|8159.3|8181.6|8156.6|8182.5|8161.6|8173.8|8154.1|111
1673430000000|2023-01-11 09:40:00|8181.7|8156.7|8182.2|8157.2|8183.7|8158.7|8181.7|8156.7|101
1673430300000|2023-01-11 09:45:00|8182.1|8157.1|8182.7|8157.7|8183.5|8158.5|8181.5|8156.5|81
1673430600000|2023-01-11 09:50:00|8182.8|8157.8|8179.1|8164.1|8184|8164.6|8177.5|8157.6|66
1673430900000|2023-01-11 09:55:00|8179.6|8164.6|8177.3|8162.3|8183.8|8165.6|8177.1|8156.9|197
1673431200000|2023-01-11 10:00:00|8177.2|8162.2|8180.3|8155.3|8182.6|8162.9|8176|8155|105
1673431500000|2023-01-11 10:05:00|8180.2|8155.2|8182.5|8157.5|8182.5|8157.5|8180.2|8155.2|84
1673431800000|2023-01-11 10:10:00|8177.4|8162.4|8174.9|8159.9|8177.4|8162.4|8174.5|8159.5|40
1673432100000|2023-01-11 10:15:00|8174.8|8159.8|8179.7|8154.7|8179.7|8159.8|8174.6|8154.3|25
1673432400000|2023-01-11 10:20:00|8179.8|8154.8|8183.1|8158.1|8183.1|8161.3|8174.3|8154.1|56
1673432700000|2023-01-11 10:25:00|8183|8158|8180.5|8165.5|8185.1|8165.5|8179.5|8157.9|85
1673433000000|2023-01-11 10:30:00|8180.6|8165.6|8185.9|8170.9|8190.5|8170.9|8180.6|8162.1|129
1673433300000|2023-01-11 10:35:00|8185.8|8170.8|8191.3|8166.3|8193.4|8173.4|8185.8|8163.4|212
1673433600000|2023-01-11 10:40:00|8191.4|8166.4|8191.1|8166.1|8193|8168|8190.7|8165.7|94
1673433900000|2023-01-11 10:45:00|8191|8166|8188.7|8163.7|8191|8166|8186.9|8161.9|107
1673434200000|2023-01-11 10:50:00|8188.8|8163.8|8189.8|8164.8|8189.8|8164.8|8188.1|8163.1|72
1673434500000|2023-01-11 10:55:00|8189.7|8164.7|8184.7|8169.7|8190.2|8170.2|8184.3|8164|57
1673434800000|2023-01-11 11:00:00|8184.6|8169.6|8187.4|8162.4|8190|8170|8181.3|8162.2|66
1673435100000|2023-01-11 11:05:00|8187.5|8162.5|8188.1|8163.1|8188.7|8168.1|8182.1|8162.4|52
1673435400000|2023-01-11 11:10:00|8187.8|8162.8|8188.4|8163.4|8189.6|8169.6|8182.5|8162.4|65
1673435700000|2023-01-11 11:15:00|8188.3|8163.3|8190.1|8165.1|8190.2|8170.8|8184.1|8163.1|53
1673436000000|2023-01-11 11:20:00|8189.9|8164.9|8184|8169|8190.2|8169.5|8184|8163.2|65
1673436300000|2023-01-11 11:25:00|8184.1|8169.1|8191.2|8166.2|8191.2|8169.1|8183.4|8164|58
1673436600000|2023-01-11 11:30:00|8191.1|8166.1|8191.1|8166.1|8191.7|8166.7|8189.7|8164.7|67
1673436900000|2023-01-11 11:35:00|8191|8166|8190|8165|8191.2|8166.2|8189.9|8164.9|25
1673437200000|2023-01-11 11:40:00|8189.8|8164.8|8190.1|8165.1|8190.3|8165.3|8189.2|8164.2|38
1673437500000|2023-01-11 11:45:00|8190.2|8165.2|8193|8168|8193|8170.7|8185.6|8165.1|33
1673437800000|2023-01-11 11:50:00|8192.9|8167.9|8192.4|8167.4|8194.3|8169.3|8192.4|8167.4|67
1673438100000|2023-01-11 11:55:00|8192.5|8167.5|8192.4|8167.4|8192.7|8167.7|8192.4|8167.4|15
1673438400000|2023-01-11 12:00:00|8192.5|8167.5|8194.3|8169.3|8194.5|8169.5|8192.3|8167.3|32
1673438700000|2023-01-11 12:05:00|8194.2|8169.2|8196.5|8171.5|8196.5|8174.7|8189.7|8169.2|41
1673439000000|2023-01-11 12:10:00|8196.7|8171.7|8199.1|8174.1|8199.1|8174.1|8196.7|8171.7|66
1673439300000|2023-01-11 12:15:00|8199.2|8174.2|8195.6|8180.6|8200.7|8180.9|8195.4|8173.8|60
1673439600000|2023-01-11 12:20:00|8200.6|8175.6|8200.2|8175.2|8200.9|8175.9|8200|8175|22
1673439900000|2023-01-11 12:25:00|8200.3|8175.3|8201.7|8176.7|8202.4|8182.3|8195.1|8174.8|31
1673440200000|2023-01-11 12:30:00|8201.9|8176.9|8205.2|8180.2|8205.5|8183.6|8197.1|8176.9|53
1673440500000|2023-01-11 12:35:00|8205.1|8180.1|8204.5|8179.5|8205.1|8180.1|8202.5|8177.5|62
1673440800000|2023-01-11 12:40:00|8203.7|8178.7|8202.4|8177.4|8204.8|8179.8|8202|8177|69
1673441100000|2023-01-11 12:45:00|8202.3|8177.3|8199.8|8174.8|8202.3|8177.3|8199.8|8174.8|56
1673441400000|2023-01-11 12:50:00|8199.9|8174.9|8198.6|8173.6|8201|8176|8198.6|8173.6|41
1673441700000|2023-01-11 12:55:00|8198.5|8173.5|8197.3|8172.3|8199.4|8174.4|8197.3|8172.3|74
1673442000000|2023-01-11 13:00:00|8197.4|8172.4|8194.1|8169.1|8197.4|8172.4|8192.9|8167.9|70
1673442300000|2023-01-11 13:05:00|8194|8169|8194.6|8169.6|8196.4|8171.4|8194|8169|79
1673442600000|2023-01-11 13:10:00|8194.5|8169.5|8194.2|8169.2|8194.5|8169.5|8192.9|8167.9|30
1673442900000|2023-01-11 13:15:00|8194.3|8169.3|8194.4|8169.4|8194.9|8169.9|8193.5|8168.5|68
1673443200000|2023-01-11 13:20:00|8194.3|8169.3|8193.4|8168.4|8194.5|8169.5|8193.4|8168.4|19
1673443500000|2023-01-11 13:25:00|8193.5|8168.5|8194.4|8169.4|8194.5|8169.5|8192.8|8167.8|26
1673443800000|2023-01-11 13:30:00|8194.3|8169.3|8195|8170|8195|8170|8194.1|8169.1|47
1673444100000|2023-01-11 13:35:00|8195.1|8170.1|8197.4|8172.4|8198.1|8173.1|8195.1|8170.1|85
1673444400000|2023-01-11 13:40:00|8197.3|8172.3|8194.1|8169.1|8197.3|8172.3|8194.1|8169.1|48
1673444700000|2023-01-11 13:45:00|8194.2|8169.2|8193.2|8168.2|8194.2|8169.2|8192.6|8167.6|31
1673445000000|2023-01-11 13:50:00|8193.3|8168.3|8193.4|8168.4|8194.5|8169.5|8193.1|8168.1|79
1673445300000|2023-01-11 13:55:00|8193.5|8168.5|8195.1|8170.1|8195.1|8170.1|8193.4|8168.4|66
1673445600000|2023-01-11 14:00:00|8195.2|8170.2|8195.9|8170.9|8196|8171|8195.1|8170.1|29
1673445900000|2023-01-11 14:05:00|8196|8171|8194.5|8169.5|8196.1|8171.1|8194.5|8169.5|30
1673446200000|2023-01-11 14:10:00|8194.4|8169.4|8195.2|8170.2|8195.5|8170.5|8194.3|8169.3|21
1673446500000|2023-01-11 14:15:00|8195.3|8170.3|8195.2|8170.2|8195.4|8170.4|8195.1|8170.1|20
1673446800000|2023-01-11 14:20:00|8195.1|8170.1|8194.9|8169.9|8195.2|8170.2|8194.7|8169.7|13
1673447100000|2023-01-11 14:25:00|8194.8|8169.8|8193.2|8168.2|8194.8|8174.2|8186.6|8167|81
1673447400000|2023-01-11 14:30:00|8192.9|8167.9|8189.7|8164.7|8193|8168|8188.9|8163.9|137
1673447700000|2023-01-11 14:35:00|8189.6|8164.6|8189.9|8164.9|8189.9|8164.9|8188.2|8163.2|122
1673448000000|2023-01-11 14:40:00|8189.8|8164.8|8193.4|8168.4|8193.5|8168.5|8189.3|8164.3|180
1673448300000|2023-01-11 14:45:00|8193.5|8168.5|8194.2|8169.2|8194.4|8174.4|8188.3|8167.6|81
1673448600000|2023-01-11 14:50:00|8194.3|8169.3|8193.5|8168.5|8194.8|8169.8|8193.5|8168.5|99
1673448900000|2023-01-11 14:55:00|8193.6|8168.6|8194.1|8169.1|8194.9|8169.9|8193.5|8168.5|60
1673449200000|2023-01-11 15:00:00|8194.2|8169.2|8188.7|8163.7|8194.4|8169.4|8188.7|8163.7|93
1673449500000|2023-01-11 15:05:00|8188.6|8163.6|8190.9|8165.9|8190.9|8165.9|8188.1|8163.1|51
1673449800000|2023-01-11 15:10:00|8190.8|8165.8|8191.2|8166.2|8193.4|8171.1|8186|8165.8|140
1673450100000|2023-01-11 15:15:00|8191.1|8166.1|8189.5|8164.5|8192.9|8167.9|8189.5|8164.5|118
1673450400000|2023-01-11 15:20:00|8189.6|8164.6|8188.5|8163.5|8190.3|8165.3|8187.7|8162.7|99
1673450700000|2023-01-11 15:25:00|8188.6|8163.6|8183.9|8158.9|8188.7|8163.7|8183.7|8158.7|123
1673451000000|2023-01-11 15:30:00|8183.8|8158.8|8184.6|8159.6|8186.4|8161.4|8183.8|8158.8|183
1673451300000|2023-01-11 15:35:00|8184.4|8159.4|8186.5|8161.5|8186.7|8161.7|8183.5|8158.5|133
1673451600000|2023-01-11 15:40:00|8186.6|8161.6|8182|8157|8186.6|8161.6|8181.6|8156.6|306
1673451900000|2023-01-11 15:45:00|8181.8|8156.8|8181.3|8156.3|8182.4|8157.4|8181|8156|100
1673452200000|2023-01-11 15:50:00|8181.4|8156.4|8182.8|8157.8|8182.9|8162.2|8176.8|8156.3|93
1673452500000|2023-01-11 15:55:00|8182.9|8157.9|8185.6|8160.6|8185.9|8160.9|8181.7|8156.7|116
1673452800000|2023-01-11 16:00:00|8185.5|8160.5|8184.5|8159.5|8185.5|8160.5|8183.2|8158.2|70
1673453100000|2023-01-11 16:05:00|8184.6|8159.6|8184.4|8159.4|8185|8160|8183.9|8158.9|36
1673453400000|2023-01-11 16:10:00|8184.3|8159.3|8184.5|8159.5|8185.9|8160.9|8183.6|8158.6|87
1673453700000|2023-01-11 16:15:00|8184.4|8159.4|8185.8|8160.8|8186|8161|8184.3|8159.3|89
1673454000000|2023-01-11 16:20:00|8185.9|8160.9|8187.6|8162.6|8188.3|8166.3|8181.3|8160.8|35
1673454300000|2023-01-11 16:25:00|8187.5|8162.5|8187.1|8162.1|8187.6|8162.6|8186.3|8161.3|42
1673454600000|2023-01-11 16:30:00|8187.2|8162.2|8188.1|8163.1|8188.2|8163.2|8187.2|8162.2|33
1673454900000|2023-01-11 16:35:00|8188|8163|8187.8|8162.8|8188.1|8163.1|8187.7|8162.7|28
1673455200000|2023-01-11 16:40:00|8187.7|8162.7|8187.8|8162.8|8188|8163|8187.5|8162.5|21
1673455500000|2023-01-11 16:45:00|8187.7|8162.7|8188.1|8163.1|8188.1|8163.1|8187.5|8162.5|11
1673455800000|2023-01-11 16:50:00|8187.9|8162.9|8187.8|8162.8|8188|8163|8187.7|8162.7|12
1673456100000|2023-01-11 16:55:00|8187.7|8162.7|8189.7|8164.7|8189.7|8164.7|8187.2|8162.2|35
1673456400000|2023-01-11 17:00:00|8189.6|8164.6|8189.8|8164.8|8190.1|8165.1|8189.1|8164.1|33
1673456700000|2023-01-11 17:05:00|8189.7|8164.7|8189.1|8164.1|8189.9|8164.9|8189.1|8164.1|38
1673457000000|2023-01-11 17:10:00|8189.2|8164.2|8189|8164|8189.9|8164.9|8188.7|8163.7|56
1673457300000|2023-01-11 17:15:00|8188.9|8163.9|8188.7|8163.7|8189.1|8164.1|8188.6|8163.6|23
1673457600000|2023-01-11 17:20:00|8188.6|8163.6|8187.5|8162.5|8188.7|8163.7|8187.5|8162.5|65
1673457900000|2023-01-11 17:25:00|8187.6|8162.6|8188.8|8163.8|8188.9|8163.9|8187.6|8162.6|57
1673458200000|2023-01-11 17:30:00|8188.7|8163.7|8188.6|8163.6|8188.7|8163.7|8187.7|8162.7|42
1673458500000|2023-01-11 17:35:00|8188.5|8163.5|8188.8|8163.8|8189.9|8164.9|8188.5|8163.5|27
1673458800000|2023-01-11 17:40:00|8188.7|8163.7|8183.1|8168.1|8188.9|8168.2|8183.1|8163.1|18
1673459100000|2023-01-11 17:45:00|8183.2|8168.2|8183.2|8168.2|8183.2|8168.2|8183.1|8168.1|3
1673459400000|2023-01-11 17:50:00|8183.1|8168.1|8182.1|8167.1|8183.1|8168.1|8182|8167|12
1673459700000|2023-01-11 17:55:00|8182|8167|8182.2|8167.2|8182.4|8167.4|8182|8167|11
1673460000000|2023-01-11 18:00:00|8182.1|8167.1|8182.3|8167.3|8182.4|8167.4|8182.1|8167.1|15
1673460300000|2023-01-11 18:05:00|8182.2|8167.2|8181.6|8166.6|8182.4|8167.4|8181.4|8166.4|48
1673460600000|2023-01-11 18:10:00|8181.8|8166.8|8183.4|8158.4|8187.1|8167|8181.8|8158.1|59
1673460900000|2023-01-11 18:15:00|8183.3|8158.3|8186.5|8161.5|8187.3|8162.3|8183.3|8158.3|286
1673461200000|2023-01-11 18:20:00|8186.6|8161.6|8186.2|8161.2|8187|8162|8186.1|8161.1|81
1673461500000|2023-01-11 18:25:00|8186.3|8161.3|8186.8|8161.8|8186.9|8161.9|8186.2|8161.2|37
1673461800000|2023-01-11 18:30:00|8186.9|8161.9|8186.1|8161.1|8187.3|8162.3|8186.1|8161.1|55
1673462100000|2023-01-11 18:35:00|8186.2|8161.2|8186.2|8161.2|8186.3|8161.3|8185.9|8160.9|46
1673462400000|2023-01-11 18:40:00|8186.3|8161.3|8185.4|8160.4|8186.3|8161.3|8185.2|8160.2|99
1673462700000|2023-01-11 18:45:00|8185.3|8160.3|8186.1|8161.1|8186.1|8161.1|8184.9|8159.9|105
1673463000000|2023-01-11 18:50:00|8186|8161|8185.4|8160.4|8186|8161|8185.2|8160.2|89
1673463300000|2023-01-11 18:55:00|8185.3|8160.3|8185.1|8160.1|8185.5|8160.5|8185.1|8160.1|16
1673463600000|2023-01-11 19:00:00|8185.2|8160.2|8185.1|8160.1|8185.5|8160.5|8185|8160|50
1673463900000|2023-01-11 19:05:00|8185.2|8160.2|8185.4|8160.4|8185.5|8160.5|8184.7|8159.7|61
1673464200000|2023-01-11 19:10:00|8185.3|8160.3|8184.6|8159.6|8185.3|8160.3|8184.3|8159.3|8
1673464500000|2023-01-11 19:15:00|8184.8|8159.8|8186.3|8161.3|8186.4|8161.4|8184.8|8159.8|64
1673465100000|2023-01-11 19:25:00|8186.1|8161.1|8185.1|8160.1|8186.3|8161.3|8185.1|8160.1|41
1673465400000|2023-01-11 19:30:00|8185|8160|8184.9|8159.9|8185|8160|8184.7|8159.7|11
1673465700000|2023-01-11 19:35:00|8185|8160|8185.1|8160.1|8185.1|8160.1|8184.5|8159.5|61
1673466000000|2023-01-11 19:40:00|8185.2|8160.2|8185.1|8160.1|8185.3|8160.3|8184.5|8159.5|121
1673466300000|2023-01-11 19:45:00|8185.2|8160.2|8185.3|8160.3|8185.4|8160.4|8185.1|8160.1|26
1673466600000|2023-01-11 19:50:00|8185.4|8160.4|8185.8|8160.8|8185.9|8160.9|8185.3|8160.3|8
1673466900000|2023-01-11 19:55:00|8185.9|8160.9|8184.8|8159.8|8186|8161|8184|8159|26
1673467200000|2023-01-11 20:00:00|8184.7|8159.7|8184.7|8159.7|8184.9|8159.9|8184.6|8159.6|27
1673467500000|2023-01-11 20:05:00|8184.8|8159.8|8184.7|8159.7|8184.9|8159.9|8184.6|8159.6|22
1673467800000|2023-01-11 20:10:00|8184.8|8159.8|8185.4|8160.4|8185.6|8160.6|8184.8|8159.8|19
1673468100000|2023-01-11 20:15:00|8185.3|8160.3|8185.3|8160.3|8185.4|8160.4|8185.3|8160.3|5
1673468700000|2023-01-11 20:25:00|8185.4|8160.4|8185.7|8160.7|8185.7|8160.7|8185.2|8160.2|15
1673469300000|2023-01-11 20:35:00|8185.6|8160.6|8184.6|8159.6|8185.6|8160.6|8184.3|8159.3|9
1673469600000|2023-01-11 20:40:00|8184.5|8159.5|8183.7|8158.7|8184.6|8159.6|8183.7|8158.7|15
1673469900000|2023-01-11 20:45:00|8183.6|8158.6|8183.9|8158.9|8183.9|8158.9|8183.4|8158.4|12
1673470200000|2023-01-11 20:50:00|8183.8|8158.8|8183.6|8158.6|8183.8|8158.8|8183.4|8158.4|20
1673470500000|2023-01-11 20:55:00|8183.7|8158.7|8182.7|8157.7|8183.7|8158.7|8182.2|8157.2|34
1673483400000|2023-01-12 00:30:00|8186.8|8161.8|8186.8|8161.8|8186.8|8161.8|8186.8|8161.8|1
1673485200000|2023-01-12 01:00:00|8181.9|8156.9|8184.6|8159.6|8184.7|8159.7|8181.9|8156.9|14
1673485500000|2023-01-12 01:05:00|8184.7|8159.7|8184.6|8159.6|8184.7|8159.7|8184.6|8159.6|4
1673485800000|2023-01-12 01:10:00|8185|8160|8185|8160|8185|8160|8184.9|8159.9|3
1673486100000|2023-01-12 01:15:00|8185.1|8160.1|8187.6|8162.6|8188.2|8163.2|8185|8160|21
1673486400000|2023-01-12 01:20:00|8187.7|8162.7|8186.1|8161.1|8187.7|8162.7|8181.4|8156.4|32
1673486700000|2023-01-12 01:25:00|8186.2|8161.2|8186.4|8161.4|8186.4|8161.4|8186.2|8161.2|5
1673487600000|2023-01-12 01:40:00|8187.8|8162.8|8187|8162|8189.2|8164.2|8186.9|8161.9|9
1673487900000|2023-01-12 01:45:00|8186.9|8161.9|8189.8|8164.8|8191.6|8166.6|8186.9|8161.9|24
1673488200000|2023-01-12 01:50:00|8189.7|8164.7|8188.7|8163.7|8189.8|8164.8|8188.5|8163.5|22
1673488500000|2023-01-12 01:55:00|8188.8|8163.8|8188.7|8163.7|8188.8|8163.8|8188.7|8163.7|4
1673488800000|2023-01-12 02:00:00|8188.8|8163.8|8188.9|8163.9|8188.9|8163.9|8188.8|8163.8|8
1673489100000|2023-01-12 02:05:00|8188.8|8163.8|8188.9|8163.9|8189.1|8164.1|8188.8|8163.8|27
1673489400000|2023-01-12 02:10:00|8188.7|8163.7|8188.4|8163.4|8188.7|8163.7|8188.4|8163.4|2
1673489700000|2023-01-12 02:15:00|8188.3|8163.3|8188.2|8163.2|8189.2|8164.2|8188.1|8163.1|27
1673490000000|2023-01-12 02:20:00|8188.1|8163.1|8189.7|8164.7|8189.7|8164.7|8188.1|8163.1|28
1673490300000|2023-01-12 02:25:00|8189.8|8164.8|8189|8164|8189.8|8164.8|8189|8164|14
1673490600000|2023-01-12 02:30:00|8188.9|8163.9|8189|8164|8189|8164|8188.9|8163.9|2
1673490900000|2023-01-12 02:35:00|8189.1|8164.1|8189.6|8164.6|8189.6|8164.6|8189.1|8164.1|6
1673491500000|2023-01-12 02:45:00|8189.4|8164.4|8189.6|8164.6|8189.8|8164.8|8189.4|8164.4|4
1673491800000|2023-01-12 02:50:00|8189.5|8164.5|8189.3|8164.3|8189.5|8164.5|8189.3|8164.3|3
1673492100000|2023-01-12 02:55:00|8189.2|8164.2|8188.6|8163.6|8189.2|8164.2|8188.4|8163.4|13
1673492400000|2023-01-12 03:00:00|8188.7|8163.7|8188.8|8163.8|8189|8164|8188.7|8163.7|4
1673492700000|2023-01-12 03:05:00|8189|8164|8189|8164|8189|8164|8189|8164|1
1673493000000|2023-01-12 03:10:00|8188.9|8163.9|8185.1|8160.1|8188.9|8163.9|8184.3|8159.3|42
1673493300000|2023-01-12 03:15:00|8184.9|8159.9|8188.3|8163.3|8188.3|8163.3|8184.4|8159.4|27
1673493600000|2023-01-12 03:20:00|8188.4|8163.4|8186.2|8161.2|8188.4|8163.4|8186.2|8161.2|23
1673493900000|2023-01-12 03:25:00|8185.9|8160.9|8185.7|8160.7|8186|8161|8185.2|8160.2|13
1673494200000|2023-01-12 03:30:00|8186|8161|8183.9|8158.9|8187|8162|8182|8157|299
1673494500000|2023-01-12 03:35:00|8184|8159|8182.3|8167.3|8187.5|8169.1|8180.8|8158.1|216
1673494800000|2023-01-12 03:40:00|8182.4|8167.4|8180.8|8165.8|8182.5|8167.5|8179.2|8164.2|113
1673495100000|2023-01-12 03:45:00|8180.9|8165.9|8182.2|8167.2|8182.5|8167.5|8180.9|8165.9|54
1673495400000|2023-01-12 03:50:00|8182.1|8167.1|8181.9|8166.9|8182.3|8167.3|8180.7|8165.7|98
1673495700000|2023-01-12 03:55:00|8181.5|8166.5|8182.4|8167.4|8183|8168|8181.4|8166.4|58
1673496000000|2023-01-12 04:00:00|8182.5|8167.5|8184.1|8169.1|8185.3|8170.3|8181.3|8166.3|81
1673496300000|2023-01-12 04:05:00|8184.2|8169.2|8184|8169|8185.2|8170.2|8183.4|8168.4|98
1673496600000|2023-01-12 04:10:00|8184.1|8169.1|8184.5|8169.5|8184.8|8169.8|8183.6|8168.6|33
1673496900000|2023-01-12 04:15:00|8184.6|8169.6|8186.4|8171.4|8186.8|8171.8|8184.4|8169.4|91
1673497200000|2023-01-12 04:20:00|8186.5|8171.5|8185.8|8170.8|8186.5|8171.5|8185.2|8170.2|54
1673497500000|2023-01-12 04:25:00|8185.7|8170.7|8190.5|8165.5|8190.8|8170.9|8184.6|8165.2|78
1673497800000|2023-01-12 04:30:00|8190.6|8165.6|8185.2|8170.2|8190.8|8170.9|8185.1|8164.7|59
1673498100000|2023-01-12 04:35:00|8185.3|8170.3|8187|8172|8187.1|8172.1|8185.3|8170.3|43
1673498400000|2023-01-12 04:40:00|8186.9|8171.9|8185.6|8170.6|8191.8|8171.9|8185.1|8165|69
1673498700000|2023-01-12 04:45:00|8185.7|8170.7|8192.2|8167.2|8192.6|8172.4|8185.7|8166.6|51
1673499000000|2023-01-12 04:50:00|8192.3|8167.3|8191.6|8166.6|8192.3|8167.3|8191.2|8166.2|70
1673499300000|2023-01-12 04:55:00|8191.5|8166.5|8183.5|8168.5|8191.6|8170.9|8182|8166|127
1673499600000|2023-01-12 05:00:00|8183.6|8168.6|8181.3|8166.3|8183.9|8168.9|8181.1|8166.1|100
1673499900000|2023-01-12 05:05:00|8181.5|8166.5|8184.3|8169.3|8185|8170|8181.3|8166.3|118
1673500200000|2023-01-12 05:10:00|8184.2|8169.2|8184.5|8169.5|8185.6|8170.6|8184.2|8169.2|67
1673500500000|2023-01-12 05:15:00|8184.4|8169.4|8186.8|8171.8|8187|8172|8184.1|8169.1|101
1673500800000|2023-01-12 05:20:00|8186.4|8171.4|8185.5|8170.5|8186.4|8171.4|8185.4|8170.4|41
1673501100000|2023-01-12 05:25:00|8185.4|8170.4|8185.4|8170.4|8186.2|8171.2|8185.3|8170.3|32
1673501400000|2023-01-12 05:30:00|8185.5|8170.5|8185.4|8170.4|8185.5|8170.5|8183.9|8168.9|66
1673501700000|2023-01-12 05:35:00|8185.5|8170.5|8185.8|8170.8|8186.6|8171.6|8185|8170|100
1673502000000|2023-01-12 05:40:00|8185.7|8170.7|8181.9|8166.9|8185.8|8170.8|8181.5|8166.5|124
1673502300000|2023-01-12 05:45:00|8182|8167|8183.5|8168.5|8183.5|8168.5|8182|8167|64
1673502600000|2023-01-12 05:50:00|8183.6|8168.6|8184.1|8169.1|8188.9|8169.3|8182.7|8163.2|69
1673502900000|2023-01-12 05:55:00|8184|8169|8186.9|8171.9|8187|8172|8184|8169|114
1673503200000|2023-01-12 06:00:00|8187|8172|8185.3|8170.3|8187.1|8172.1|8185|8170|84
1673503500000|2023-01-12 06:05:00|8185.4|8170.4|8186.2|8171.2|8186.2|8171.2|8184.5|8169.5|61
1673503800000|2023-01-12 06:10:00|8186.1|8171.1|8186.9|8171.9|8186.9|8171.9|8185.5|8170.5|77
1673504100000|2023-01-12 06:15:00|8187|8172|8192.9|8177.9|8193.6|8178.6|8186.9|8171.9|201
1673504400000|2023-01-12 06:20:00|8192.8|8177.8|8191.5|8176.5|8192.9|8177.9|8190.8|8175.8|114
1673504700000|2023-01-12 06:25:00|8191.4|8176.4|8192.3|8177.3|8192.4|8177.4|8191.4|8176.4|55
1673505000000|2023-01-12 06:30:00|8192.2|8177.2|8188.4|8173.4|8192.2|8177.2|8187.5|8172.5|129
1673505300000|2023-01-12 06:35:00|8188.5|8173.5|8188.9|8173.9|8190|8175|8188.5|8173.5|106
1673505600000|2023-01-12 06:40:00|8189|8174|8189.5|8174.5|8190.1|8175.1|8188.3|8173.3|68
1673505900000|2023-01-12 06:45:00|8189.6|8174.6|8187|8172|8189.6|8174.6|8186.3|8171.3|98
1673506200000|2023-01-12 06:50:00|8187.1|8172.1|8190|8175|8195.1|8175.1|8187|8168.6|104
1673506500000|2023-01-12 06:55:00|8190.1|8175.1|8189.3|8174.3|8190.1|8175.1|8188.3|8173.3|77
1673506800000|2023-01-12 07:00:00|8189.2|8174.2|8190.8|8175.8|8192.1|8177.1|8189.2|8174.2|109
1673507100000|2023-01-12 07:05:00|8190.9|8175.9|8191.5|8176.5|8192.3|8177.3|8190.7|8175.7|83
1673507400000|2023-01-12 07:10:00|8191.4|8176.4|8192.2|8177.2|8192.2|8177.2|8191.2|8176.2|74
1673507700000|2023-01-12 07:15:00|8192.1|8177.1|8192.1|8177.1|8193.4|8178.4|8190.4|8175.4|110
1673508000000|2023-01-12 07:20:00|8192|8177|8196.5|8171.5|8197|8177.2|8190.7|8170.3|105
1673508300000|2023-01-12 07:25:00|8196.4|8171.4|8191.6|8176.6|8197.1|8176.8|8191.6|8171.1|41
1673508600000|2023-01-12 07:30:00|8191.7|8176.7|8190.7|8175.7|8197.1|8176.8|8189.8|8171.9|74
1673508900000|2023-01-12 07:35:00|8190.8|8175.8|8188.3|8173.3|8191.1|8176.1|8188.3|8173.3|74
1673509200000|2023-01-12 07:40:00|8188.2|8173.2|8188.1|8173.1|8188.9|8173.9|8187.8|8172.8|55
1673509500000|2023-01-12 07:45:00|8188.2|8173.2|8186.9|8171.9|8188.4|8173.4|8186.2|8171.2|74
1673509800000|2023-01-12 07:50:00|8186.8|8171.8|8190.8|8165.8|8191.1|8171.8|8186|8165.8|53
1673510100000|2023-01-12 07:55:00|8190.9|8165.9|8189.4|8164.4|8190.9|8170.3|8185.2|8164.1|55
1673510400000|2023-01-12 08:00:00|8189.3|8164.3|8193.3|8168.3|8193.8|8168.8|8189.2|8164.2|119
1673510700000|2023-01-12 08:05:00|8193.2|8168.2|8192|8167|8193.3|8172.6|8186.8|8166.1|76
1673511000000|2023-01-12 08:10:00|8191.9|8166.9|8190.2|8165.2|8191.9|8166.9|8188.5|8163.5|60
1673511300000|2023-01-12 08:15:00|8190.1|8165.1|8183.5|8168.5|8190.1|8171.1|8182.8|8164.8|71
1673511600000|2023-01-12 08:20:00|8183.6|8168.6|8189.5|8164.5|8190|8168.8|8183.6|8163.2|48
1673511900000|2023-01-12 08:25:00|8189.3|8164.3|8186.1|8171.1|8191.2|8171.7|8186.1|8164.3|52
1673512200000|2023-01-12 08:30:00|8186.2|8171.2|8189.5|8164.5|8190.4|8171.2|8185.2|8163.8|56
1673512500000|2023-01-12 08:35:00|8189.6|8164.6|8185.3|8170.3|8189.7|8170.3|8183.8|8163.2|67
1673512800000|2023-01-12 08:40:00|8190.2|8165.2|8190.7|8165.7|8192|8167|8189.4|8164.4|90
1673513100000|2023-01-12 08:45:00|8190.8|8165.8|8186.3|8171.3|8191.9|8171.8|8186|8165.8|50
1673513400000|2023-01-12 08:50:00|8186.2|8171.2|8191.6|8166.6|8193.2|8172.4|8186.1|8166.6|45
1673513700000|2023-01-12 08:55:00|8191.5|8166.5|8190.8|8165.8|8191.7|8166.7|8190|8165|77
1673514000000|2023-01-12 09:00:00|8190.9|8165.9|8191.2|8166.2|8191.4|8166.4|8190.8|8165.8|36
1673514300000|2023-01-12 09:05:00|8191.1|8166.1|8191|8166|8192.1|8167.1|8191|8166|44
1673514600000|2023-01-12 09:10:00|8191.2|8166.2|8190.9|8165.9|8191.9|8166.9|8190.8|8165.8|34
1673514900000|2023-01-12 09:15:00|8191.1|8166.1|8182.9|8167.9|8191.3|8170.9|8181.3|8161.1|141
1673515200000|2023-01-12 09:20:00|8183|8168|8182.1|8157.1|8187.3|8168.1|8176.6|8156.8|118
1673515500000|2023-01-12 09:25:00|8182.2|8157.2|8176.1|8161.1|8183.2|8161.5|8175.1|8154.8|123
1673515800000|2023-01-12 09:30:00|8176.8|8161.8|8176.8|8161.8|8177.3|8162.3|8175.6|8160.6|94
1673516100000|2023-01-12 09:35:00|8181.7|8156.7|8180.7|8155.7|8181.7|8162.2|8176|8155.7|65
1673516400000|2023-01-12 09:40:00|8180.6|8155.6|8175.5|8160.5|8180.6|8161.3|8175.2|8155.2|60
1673516700000|2023-01-12 09:45:00|8175.6|8160.6|8181.7|8156.7|8182.2|8162.3|8175.6|8156.7|24
1673517000000|2023-01-12 09:50:00|8181.6|8156.6|8179.5|8154.5|8181.7|8161.5|8171.4|8152.3|198
1673517300000|2023-01-12 09:55:00|8179.6|8154.6|8174.3|8159.3|8179.9|8159.5|8173.5|8152.4|87
1673517600000|2023-01-12 10:00:00|8174.2|8159.2|8180.4|8155.4|8180.8|8161.3|8174.2|8155.4|43
1673517900000|2023-01-12 10:05:00|8180.3|8155.3|8176|8161|8181|8161.4|8176|8155.2|46
1673518200000|2023-01-12 10:10:00|8175.9|8160.9|8178.9|8153.9|8180.7|8160.9|8173.6|8153.6|43
1673518500000|2023-01-12 10:15:00|8179|8154|8176.9|8161.9|8181.3|8162.2|8176.3|8154|51
1673518800000|2023-01-12 10:20:00|8177|8162|8182.9|8157.9|8182.9|8164.1|8176.1|8157.5|101
1673519100000|2023-01-12 10:25:00|8182.8|8157.8|8184.5|8159.5|8185.3|8160.3|8182.6|8157.6|98
1673519400000|2023-01-12 10:30:00|8184.9|8159.9|8183.2|8158.2|8184.9|8159.9|8182.5|8157.5|56
1673519700000|2023-01-12 10:35:00|8183.3|8158.3|8186.3|8161.3|8187.2|8166.9|8181.7|8157.2|99
1673520000000|2023-01-12 10:40:00|8186.4|8161.4|8184.4|8159.4|8186.6|8166.6|8180.4|8159.2|66
1673520300000|2023-01-12 10:45:00|8184.3|8159.3|8181.8|8156.8|8184.3|8162.7|8176.5|8156.4|56
1673520600000|2023-01-12 10:50:00|8181.7|8156.7|8181.6|8156.6|8182.3|8157.3|8180.9|8155.9|56
1673520900000|2023-01-12 10:55:00|8181.5|8156.5|8182.7|8157.7|8182.8|8163|8177.2|8156.5|53
1673521200000|2023-01-12 11:00:00|8182.8|8157.8|8181|8156|8182.8|8157.8|8180.9|8155.9|37
1673521500000|2023-01-12 11:05:00|8180.9|8155.9|8175.2|8160.2|8180.9|8160.3|8175.1|8154.4|52
1673521800000|2023-01-12 11:10:00|8175.1|8160.1|8180.2|8155.2|8180.5|8160.7|8175.1|8154.4|24
1673522100000|2023-01-12 11:15:00|8180.3|8155.3|8180.8|8155.8|8180.8|8155.8|8179.8|8154.8|37
1673522400000|2023-01-12 11:20:00|8180.9|8155.9|8177.5|8162.5|8182.5|8162.7|8177|8155.8|39
1673522700000|2023-01-12 11:25:00|8177.4|8162.4|8181.3|8156.3|8182.4|8163.2|8177.4|8156.1|60
1673523000000|2023-01-12 11:30:00|8181.5|8156.5|8181.6|8156.6|8181.6|8156.6|8181.3|8156.3|11
1673523300000|2023-01-12 11:35:00|8181.5|8156.5|8183|8158|8183.4|8158.4|8181.5|8156.5|26
1673523600000|2023-01-12 11:40:00|8183.1|8158.1|8183.5|8158.5|8183.9|8158.9|8182.1|8157.1|28
1673523900000|2023-01-12 11:45:00|8183.4|8158.4|8182.1|8157.1|8183.5|8158.5|8182.1|8157.1|19
1673524200000|2023-01-12 11:50:00|8181.9|8156.9|8182.6|8157.6|8182.6|8157.6|8181.9|8156.9|23
1673524500000|2023-01-12 11:55:00|8182.5|8157.5|8182.5|8157.5|8182.5|8157.5|8182.4|8157.4|3
1673524800000|2023-01-12 12:00:00|8182.4|8157.4|8181|8156|8182.4|8157.4|8180.7|8155.7|31
1673525100000|2023-01-12 12:05:00|8180.9|8155.9|8180.8|8155.8|8181.5|8156.5|8180.7|8155.7|33
1673525400000|2023-01-12 12:10:00|8180.7|8155.7|8175.2|8150.2|8180.7|8155.7|8174.8|8149.8|66
1673525700000|2023-01-12 12:15:00|8175.1|8150.1|8177|8152|8177|8152|8174.7|8149.7|48
1673526000000|2023-01-12 12:20:00|8176.9|8151.9|8175.7|8150.7|8177.2|8152.2|8175|8150|51
1673526300000|2023-01-12 12:25:00|8175.8|8150.8|8175.8|8150.8|8175.8|8150.8|8175|8150|24
1673526600000|2023-01-12 12:30:00|8176.1|8151.1|8176.5|8151.5|8177.3|8152.3|8176.1|8151.1|37
1673526900000|2023-01-12 12:35:00|8176.6|8151.6|8177.8|8152.8|8178|8153|8176.6|8151.6|13
1673527200000|2023-01-12 12:40:00|8177.7|8152.7|8178.5|8153.5|8178.6|8153.6|8177.7|8152.7|12
1673527500000|2023-01-12 12:45:00|8178.4|8153.4|8179|8154|8179.4|8154.4|8178.4|8153.4|24
1673527800000|2023-01-12 12:50:00|8179.5|8154.5|8176.3|8151.3|8179.5|8154.5|8176.2|8151.2|60
1673528100000|2023-01-12 12:55:00|8176.4|8151.4|8176.7|8151.7|8176.9|8151.9|8176|8151|45
1673528400000|2023-01-12 13:00:00|8176.8|8151.8|8172.5|8147.5|8176.9|8151.9|8172.5|8147.5|73
1673528700000|2023-01-12 13:05:00|8172.6|8147.6|8175.3|8150.3|8175.5|8150.5|8172.3|8147.3|73
1673529000000|2023-01-12 13:10:00|8175.2|8150.2|8174.8|8149.8|8176|8151|8174.2|8149.2|88
1673529300000|2023-01-12 13:15:00|8174.7|8149.7|8173.4|8148.4|8175.1|8150.1|8173.2|8148.2|50
1673529600000|2023-01-12 13:20:00|8173.3|8148.3|8175.1|8150.1|8175.1|8150.1|8172.6|8147.6|41
1673529900000|2023-01-12 13:25:00|8174.5|8149.5|8167.1|8138.1|8179.4|8153.4|8167.1|8138.1|203
1673530200000|2023-01-12 13:30:00|8192.4|8163.4|8160.1|8131.1|8192.4|8163.4|8160.1|8131.1|353
1673530500000|2023-01-12 13:35:00|8160|8131|8162.3|8137.3|8165.7|8140.7|8144|8116.4|513
1673530800000|2023-01-12 13:40:00|8162.5|8137.5|8170.2|8145.2|8172.6|8147.6|8161.1|8136.1|379
1673531100000|2023-01-12 13:45:00|8170.1|8145.1|8154.2|8129.2|8170.1|8145.1|8153.5|8128.5|450
1673531400000|2023-01-12 13:50:00|8154.1|8129.1|8145.8|8120.8|8154.2|8129.2|8145.1|8120.1|263
1673531700000|2023-01-12 13:55:00|8145.7|8120.7|8145.8|8120.8|8149.2|8124.2|8144|8119|273
1673532000000|2023-01-12 14:00:00|8145.7|8120.7|8149.6|8124.6|8151.6|8126.6|8144.2|8119.2|225
1673532300000|2023-01-12 14:05:00|8149.9|8124.9|8155.4|8130.4|8155.4|8130.4|8147.4|8122.4|215
1673532600000|2023-01-12 14:10:00|8155.5|8130.5|8157.8|8132.8|8157.9|8132.9|8153.6|8128.6|216
1673532900000|2023-01-12 14:15:00|8157.9|8132.9|8160|8135|8160|8135|8155.5|8130.5|164
1673533200000|2023-01-12 14:20:00|8160.2|8135.2|8156|8131|8162.9|8137.9|8156|8131|205
1673533500000|2023-01-12 14:25:00|8156.1|8131.1|8156.3|8131.3|8157.4|8132.4|8155.2|8130.2|152
1673533800000|2023-01-12 14:30:00|8156.2|8131.2|8156|8131|8157.3|8132.3|8153.1|8128.1|217
1673534100000|2023-01-12 14:35:00|8155.9|8130.9|8158.7|8133.7|8159.6|8134.6|8154|8129|195
1673534400000|2023-01-12 14:40:00|8158.8|8133.8|8164.1|8139.1|8164.2|8142|8157|8133.3|190
1673534700000|2023-01-12 14:45:00|8164.2|8139.2|8164|8139|8165.7|8140.7|8160|8135|309
1673535000000|2023-01-12 14:50:00|8164.1|8139.1|8168.2|8143.2|8169.2|8144.2|8164.1|8139.1|221
1673535300000|2023-01-12 14:55:00|8168.3|8143.3|8161.6|8136.6|8169.1|8144.1|8161.6|8136.6|269
1673535600000|2023-01-12 15:00:00|8161.7|8136.7|8158.9|8133.9|8163.3|8138.3|8156.8|8131.8|237
1673535900000|2023-01-12 15:05:00|8158.8|8133.8|8163.1|8138.1|8164.4|8139.4|8158.4|8133.4|173
1673536200000|2023-01-12 15:10:00|8162.8|8137.8|8157|8132|8162.8|8137.8|8153.5|8128.5|214
1673536500000|2023-01-12 15:15:00|8156.9|8131.9|8154.9|8129.9|8157.1|8132.1|8154.5|8129.5|131
1673536800000|2023-01-12 15:20:00|8154.8|8129.8|8153.6|8128.6|8157|8132|8153.6|8128.6|113
1673537100000|2023-01-12 15:25:00|8153.5|8128.5|8152.1|8127.1|8153.6|8128.6|8151.8|8126.8|66
1673537400000|2023-01-12 15:30:00|8151.9|8126.9|8151.9|8126.9|8156.6|8131.6|8151|8126|191
1673537700000|2023-01-12 15:35:00|8151.8|8126.8|8148.5|8123.5|8151.8|8126.8|8148.1|8123.1|53
1673538000000|2023-01-12 15:40:00|8148.6|8123.6|8151|8126|8152.2|8127.2|8148.3|8123.3|132
1673538300000|2023-01-12 15:45:00|8150.9|8125.9|8150.6|8125.6|8154.1|8129.1|8150.4|8125.4|190
1673538600000|2023-01-12 15:50:00|8150.7|8125.7|8150.9|8125.9|8151.6|8126.6|8150.5|8125.5|78
1673538900000|2023-01-12 15:55:00|8151|8126|8151.6|8126.6|8151.8|8126.8|8150.2|8125.2|102
1673539200000|2023-01-12 16:00:00|8151.7|8126.7|8151.6|8126.6|8152.4|8127.4|8151.2|8126.2|86
1673539500000|2023-01-12 16:05:00|8151.5|8126.5|8152.8|8127.8|8153.7|8128.7|8151.3|8126.3|72
1673539800000|2023-01-12 16:10:00|8152.9|8127.9|8152.9|8127.9|8153.4|8128.4|8152.6|8127.6|47
1673540100000|2023-01-12 16:15:00|8152.8|8127.8|8147.2|8122.2|8152.9|8127.9|8147.1|8122.1|118
1673540400000|2023-01-12 16:20:00|8147.3|8122.3|8145.4|8120.4|8147.4|8122.4|8145.3|8120.3|46
1673540700000|2023-01-12 16:25:00|8145.3|8120.3|8146.3|8121.3|8147.3|8122.3|8145.2|8120.2|80
1673541000000|2023-01-12 16:30:00|8146.4|8121.4|8149.8|8124.8|8149.8|8124.8|8145.5|8120.5|109
1673541300000|2023-01-12 16:35:00|8149.7|8124.7|8150.5|8125.5|8152.2|8127.2|8149.6|8124.6|122
1673541600000|2023-01-12 16:40:00|8150.6|8125.6|8148.5|8123.5|8150.8|8125.8|8148.4|8123.4|102
1673541900000|2023-01-12 16:45:00|8148.6|8123.6|8148.5|8123.5|8149.3|8124.3|8147.7|8122.7|49
1673542200000|2023-01-12 16:50:00|8148.8|8123.8|8149.1|8124.1|8152.2|8127.2|8148.8|8123.8|92
1673542500000|2023-01-12 16:55:00|8149|8124|8146|8121|8149.1|8124.1|8144.5|8119.5|92
1673542800000|2023-01-12 17:00:00|8146.2|8121.2|8145.9|8120.9|8147.3|8122.3|8145.6|8120.6|62
1673543100000|2023-01-12 17:05:00|8146|8121|8145.9|8120.9|8146.4|8121.4|8145.6|8120.6|58
1673543400000|2023-01-12 17:10:00|8145.8|8120.8|8145.2|8120.2|8145.9|8120.9|8144.2|8119.2|29
1673543700000|2023-01-12 17:15:00|8145.1|8120.1|8144.1|8119.1|8145.2|8120.2|8143.9|8118.9|32
1673544000000|2023-01-12 17:20:00|8144.2|8119.2|8144.4|8119.4|8144.4|8119.4|8144|8119|23
1673544300000|2023-01-12 17:25:00|8144.3|8119.3|8143.5|8118.5|8144.3|8119.3|8143.3|8118.3|9
1673544600000|2023-01-12 17:30:00|8143.6|8118.6|8142.8|8117.8|8143.9|8118.9|8142.8|8117.8|64
1673544900000|2023-01-12 17:35:00|8142.9|8117.9|8141.6|8116.6|8143.1|8118.1|8140.8|8115.8|61
1673545200000|2023-01-12 17:40:00|8140.7|8115.7|8140.1|8115.1|8140.9|8115.9|8139|8114|53
1673545500000|2023-01-12 17:45:00|8140|8115|8138.5|8113.5|8140|8115|8138.4|8113.4|23
1673545800000|2023-01-12 17:50:00|8138.3|8113.3|8138|8113|8139.2|8114.2|8137.9|8112.9|44
1673546100000|2023-01-12 17:55:00|8137.9|8112.9|8137|8112|8137.9|8112.9|8136.2|8111.2|58
1673546400000|2023-01-12 18:00:00|8136.8|8111.8|8133.7|8108.7|8136.8|8111.8|8133.5|8108.5|91
1673546700000|2023-01-12 18:05:00|8133.5|8108.5|8133.7|8108.7|8134|8109|8133|8108|91
1673547000000|2023-01-12 18:10:00|8133.8|8108.8|8135|8110|8137.3|8112.3|8133.8|8108.8|108
1673547300000|2023-01-12 18:15:00|8134.8|8109.8|8136.2|8111.2|8136.2|8111.2|8134.8|8109.8|21
1673547600000|2023-01-12 18:20:00|8136.3|8111.3|8135.8|8110.8|8137|8112|8132.6|8107.6|96
1673547900000|2023-01-12 18:25:00|8135.9|8110.9|8135.6|8110.6|8136.6|8111.6|8135.5|8110.5|109
1673548200000|2023-01-12 18:30:00|8135.5|8110.5|8136.1|8111.1|8136.9|8111.9|8135.3|8110.3|68
1673548500000|2023-01-12 18:35:00|8136|8111|8135.7|8110.7|8136.1|8111.1|8135.5|8110.5|38
1673548800000|2023-01-12 18:40:00|8135.8|8110.8|8135.7|8110.7|8135.8|8110.8|8135.6|8110.6|28
1673549100000|2023-01-12 18:45:00|8135.8|8110.8|8135.6|8110.6|8135.8|8110.8|8135.5|8110.5|11
1673549400000|2023-01-12 18:50:00|8135.3|8110.3|8135.4|8110.4|8135.5|8110.5|8134.8|8109.8|12
1673549700000|2023-01-12 18:55:00|8135.5|8110.5|8135.5|8110.5|8135.5|8110.5|8135.5|8110.5|1
1673550000000|2023-01-12 19:00:00|8135.6|8110.6|8135.6|8110.6|8135.8|8110.8|8135.5|8110.5|9
1673550300000|2023-01-12 19:05:00|8135.5|8110.5|8136|8111|8136|8111|8135.5|8110.5|9
1673550600000|2023-01-12 19:10:00|8135.9|8110.9|8135.8|8110.8|8136|8111|8135.7|8110.7|20
1673550900000|2023-01-12 19:15:00|8135.7|8110.7|8135.9|8110.9|8136|8111|8135.7|8110.7|30
1673551200000|2023-01-12 19:20:00|8135.8|8110.8|8136.2|8111.2|8136.4|8111.4|8135.8|8110.8|27
1673551500000|2023-01-12 19:25:00|8136.3|8111.3|8137.2|8112.2|8137.2|8112.2|8136|8111|16
1673551800000|2023-01-12 19:30:00|8132.1|8117.1|8138.1|8113.1|8138.2|8117.5|8132.1|8111.9|60
1673552100000|2023-01-12 19:35:00|8137.6|8112.6|8135.2|8110.2|8137.6|8112.6|8135.1|8110.1|57
1673552400000|2023-01-12 19:40:00|8135.3|8110.3|8135.4|8110.4|8135.4|8110.4|8134.8|8109.8|17
1673552700000|2023-01-12 19:45:00|8135.3|8110.3|8135.2|8110.2|8135.4|8110.4|8134.8|8109.8|30
1673553000000|2023-01-12 19:50:00|8135.3|8110.3|8137.4|8112.4|8137.4|8112.4|8135.1|8110.1|54
1673553300000|2023-01-12 19:55:00|8137.3|8112.3|8136|8111|8137.4|8112.4|8135.7|8110.7|46
1673553600000|2023-01-12 20:00:00|8136.1|8111.1|8136.3|8111.3|8137|8112|8136.1|8111.1|33
1673553900000|2023-01-12 20:05:00|8137.6|8112.6|8136.7|8111.7|8137.8|8112.8|8136.4|8111.4|31
1673554200000|2023-01-12 20:10:00|8136.8|8111.8|8137.9|8112.9|8138.5|8113.5|8136.8|8111.8|21
1673554500000|2023-01-12 20:15:00|8137.8|8112.8|8138.3|8113.3|8140.1|8115.1|8137.8|8112.8|21
1673555100000|2023-01-12 20:25:00|8137.9|8112.9|8138.3|8113.3|8138.3|8113.3|8137.9|8112.9|2
1673555700000|2023-01-12 20:35:00|8138.5|8113.5|8139.3|8114.3|8139.3|8114.3|8138.5|8113.5|11
1673556000000|2023-01-12 20:40:00|8139.2|8114.2|8138.9|8113.9|8139.2|8114.2|8138.9|8113.9|8
1673556300000|2023-01-12 20:45:00|8139|8114|8139|8114|8139|8114|8139|8114|1
1673556600000|2023-01-12 20:50:00|8139.1|8114.1|8139|8114|8140.5|8115.5|8138.9|8113.9|22
1673556900000|2023-01-12 20:55:00|8139.1|8114.1|8134.3|8109.3|8139.6|8114.6|8134.3|8109.3|26
1673569800000|2023-01-13 00:30:00|8140.1|8111.1|8140.1|8111.1|8140.1|8111.1|8140.1|8111.1|1
1673571600000|2023-01-13 01:00:00|8141.7|8116.7|8140.8|8115.8|8143.1|8118.1|8140.7|8115.7|14
1673571900000|2023-01-13 01:05:00|8140.9|8115.9|8141.6|8116.6|8141.6|8116.6|8140.8|8115.8|11
1673572200000|2023-01-13 01:10:00|8141.5|8116.5|8141.8|8116.8|8141.9|8116.9|8141.5|8116.5|8
1673572500000|2023-01-13 01:15:00|8142.4|8117.4|8141.8|8116.8|8142.4|8117.4|8141.8|8116.8|6
1673572800000|2023-01-13 01:20:00|8141.7|8116.7|8141.9|8116.9|8144.6|8119.6|8140.2|8115.2|21
1673573100000|2023-01-13 01:25:00|8141.8|8116.8|8141.8|8116.8|8141.8|8116.8|8141.8|8116.8|1
1673573400000|2023-01-13 01:30:00|8143.1|8118.1|8145.8|8120.8|8147.7|8122.7|8142.2|8117.2|27
1673573700000|2023-01-13 01:35:00|8145.7|8120.7|8147.2|8122.2|8147.8|8122.8|8144.5|8119.5|33
1673574000000|2023-01-13 01:40:00|8147.3|8122.3|8145.5|8120.5|8147.4|8122.4|8145.3|8120.3|15
1673574300000|2023-01-13 01:45:00|8145.6|8120.6|8145.8|8120.8|8145.8|8120.8|8145.5|8120.5|9
1673574900000|2023-01-13 01:55:00|8147.6|8122.6|8148.6|8123.6|8148.6|8123.6|8145.8|8120.8|36
1673575200000|2023-01-13 02:00:00|8148.7|8123.7|8146.3|8121.3|8148.7|8123.7|8146.3|8121.3|13
1673575500000|2023-01-13 02:05:00|8146.4|8121.4|8148.8|8123.8|8150.5|8125.5|8145.8|8120.8|16
1673575800000|2023-01-13 02:10:00|8149.3|8124.3|8150.7|8125.7|8150.7|8125.7|8146.2|8121.2|30
1673576100000|2023-01-13 02:15:00|8150.6|8125.6|8151.3|8126.3|8152.6|8127.6|8150.6|8125.6|39
1673576400000|2023-01-13 02:20:00|8152.7|8127.7|8149.1|8124.1|8152.8|8127.8|8149.1|8124.1|57
1673576700000|2023-01-13 02:25:00|8149|8124|8150.7|8125.7|8150.9|8125.9|8149|8124|29
1673577000000|2023-01-13 02:30:00|8150.8|8125.8|8149.1|8124.1|8150.9|8125.9|8149|8124|36
1673577300000|2023-01-13 02:35:00|8149|8124|8148.9|8123.9|8149.1|8124.1|8148.4|8123.4|163
1673577600000|2023-01-13 02:40:00|8148.7|8123.7|8148.9|8123.9|8149|8124|8148.3|8123.3|220
1673577900000|2023-01-13 02:45:00|8148.8|8123.8|8146.3|8121.3|8148.9|8123.9|8146|8121|73
1673578200000|2023-01-13 02:50:00|8146.2|8121.2|8148.6|8123.6|8149.2|8124.2|8146.1|8121.1|56
1673578500000|2023-01-13 02:55:00|8148.7|8123.7|8147.6|8122.6|8150|8125|8146.8|8121.8|45
1673578800000|2023-01-13 03:00:00|8147.5|8122.5|8147.7|8122.7|8148.3|8123.3|8146.8|8121.8|29
1673579100000|2023-01-13 03:05:00|8147.6|8122.6|8147.4|8122.4|8147.9|8122.9|8146.7|8121.7|27
1673579400000|2023-01-13 03:10:00|8147.3|8122.3|8146.5|8121.5|8147.4|8122.4|8146.4|8121.4|24
1673579700000|2023-01-13 03:15:00|8146.6|8121.6|8147.1|8122.1|8147.7|8122.7|8146.6|8121.6|15
1673580000000|2023-01-13 03:20:00|8147.2|8122.2|8146.3|8121.3|8148.1|8123.1|8146.2|8121.2|60
1673580300000|2023-01-13 03:25:00|8146.4|8121.4|8149.7|8124.7|8149.7|8124.7|8146.2|8121.2|45
1673580600000|2023-01-13 03:30:00|8149.8|8124.8|8156.3|8131.3|8158.2|8133.2|8149.8|8124.8|355
1673580900000|2023-01-13 03:35:00|8156.4|8131.4|8159.2|8134.2|8161.3|8136.3|8153.8|8128.8|208
1673581200000|2023-01-13 03:40:00|8159.1|8134.1|8161.1|8136.1|8161.2|8136.2|8157.6|8132.6|169
1673581500000|2023-01-13 03:45:00|8160.9|8135.9|8162.1|8147.1|8168.3|8148.2|8160.1|8135.1|197
1673581800000|2023-01-13 03:50:00|8162|8147|8157|8142|8163|8147.1|8156|8135.9|199
1673582100000|2023-01-13 03:55:00|8156.9|8141.9|8156.3|8141.3|8157|8142|8154.2|8139.2|153
1673582400000|2023-01-13 04:00:00|8156.2|8141.2|8157|8142|8162.6|8143.1|8155.8|8136.4|120
1673582700000|2023-01-13 04:05:00|8157.1|8142.1|8159.7|8144.7|8160.4|8145.4|8157|8142|97
1673583000000|2023-01-13 04:10:00|8164.2|8139.2|8157.2|8142.2|8164.2|8144.2|8157|8139.2|70
1673583300000|2023-01-13 04:15:00|8157.3|8142.3|8158.9|8143.9|8158.9|8143.9|8156.9|8141.9|38
1673583600000|2023-01-13 04:20:00|8158.8|8143.8|8158|8143|8160.4|8145.4|8157.3|8142.3|92
1673583900000|2023-01-13 04:25:00|8157.9|8142.9|8158.9|8143.9|8159.1|8144.1|8157.3|8142.3|81
1673584200000|2023-01-13 04:30:00|8159|8144|8158.3|8143.3|8164.5|8145.3|8156.5|8139.3|152
1673584500000|2023-01-13 04:35:00|8158.5|8143.5|8160|8145|8160.5|8145.5|8158|8143|108
1673584800000|2023-01-13 04:40:00|8159.9|8144.9|8160.4|8145.4|8160.6|8145.6|8158.9|8143.9|55
1673585100000|2023-01-13 04:45:00|8160.5|8145.5|8163|8148|8163.7|8148.7|8160.5|8145.5|96
1673585400000|2023-01-13 04:50:00|8162.9|8147.9|8160.3|8145.3|8164.3|8149.3|8159.9|8144.9|122
1673585700000|2023-01-13 04:55:00|8160.2|8145.2|8162|8147|8162.2|8147.2|8159.8|8144.8|92
1673586000000|2023-01-13 05:00:00|8161.9|8146.9|8162.6|8147.6|8162.8|8147.8|8161|8146|123
1673586300000|2023-01-13 05:05:00|8162|8147|8165.6|8140.6|8165.6|8147|8160.1|8140.3|93
1673586600000|2023-01-13 05:10:00|8165.7|8140.7|8166.1|8141.1|8166.7|8141.7|8165.3|8140.3|35
1673586900000|2023-01-13 05:15:00|8166|8141|8164.5|8139.5|8166|8141|8163.2|8138.2|92
1673587200000|2023-01-13 05:20:00|8164.7|8139.7|8160.8|8145.8|8164.8|8145.9|8159.8|8139.1|59
1673587500000|2023-01-13 05:25:00|8160.7|8145.7|8162.7|8147.7|8162.8|8147.8|8160.7|8145.7|81
1673587800000|2023-01-13 05:30:00|8162.6|8147.6|8161.5|8146.5|8168.2|8148.7|8161.5|8143.2|186
1673588100000|2023-01-13 05:35:00|8161.4|8146.4|8157.9|8142.9|8161.4|8146.4|8157.9|8142.9|101
1673588400000|2023-01-13 05:40:00|8157.8|8142.8|8157.9|8142.9|8159.1|8144.1|8156.3|8141.3|164
1673588700000|2023-01-13 05:45:00|8158|8143|8159.9|8144.9|8159.9|8144.9|8158|8143|95
1673589000000|2023-01-13 05:50:00|8160|8145|8158.3|8143.3|8160.2|8145.2|8158.3|8143.3|61
1673589300000|2023-01-13 05:55:00|8158.4|8143.4|8161.3|8146.3|8161.3|8146.3|8157|8142|109
1673589600000|2023-01-13 06:00:00|8161.2|8146.2|8160.2|8145.2|8162.3|8147.3|8159.7|8144.7|126
1673589900000|2023-01-13 06:05:00|8160.3|8145.3|8161.1|8146.1|8161.4|8146.4|8160.2|8145.2|65
1673590200000|2023-01-13 06:10:00|8160.9|8145.9|8161.3|8146.3|8162.1|8147.1|8160.8|8145.8|53
1673590500000|2023-01-13 06:15:00|8161.5|8146.5|8161.8|8146.8|8161.9|8146.9|8160.8|8145.8|62
1673590800000|2023-01-13 06:20:00|8161.7|8146.7|8161.5|8146.5|8162.1|8147.1|8161.3|8146.3|42
1673591100000|2023-01-13 06:25:00|8161.6|8146.6|8161.5|8146.5|8162.7|8147.7|8161.4|8146.4|35
1673591400000|2023-01-13 06:30:00|8161.4|8146.4|8160.1|8145.1|8161.4|8146.4|8157.7|8142.7|90
1673591700000|2023-01-13 06:35:00|8160|8145|8160.4|8145.4|8160.8|8145.8|8158.8|8143.8|85
1673592000000|2023-01-13 06:40:00|8160.3|8145.3|8159|8144|8160.3|8145.3|8158.8|8143.8|76
1673592300000|2023-01-13 06:45:00|8158.8|8143.8|8158.6|8143.6|8159.2|8144.2|8158.1|8143.1|61
1673592600000|2023-01-13 06:50:00|8158.5|8143.5|8158.4|8143.4|8159.5|8144.5|8158.2|8143.2|72
1673592900000|2023-01-13 06:55:00|8158.3|8143.3|8159.3|8144.3|8161.6|8144.6|8154.9|8134.5|186
1673593200000|2023-01-13 07:00:00|8159.1|8144.1|8162|8147|8162|8147|8159|8144|103
1673593500000|2023-01-13 07:05:00|8167.5|8142.5|8161|8146|8168.1|8147.3|8160|8142.1|62
1673593800000|2023-01-13 07:10:00|8161.1|8146.1|8160.4|8145.4|8161.4|8146.4|8160.2|8145.2|32
1673594100000|2023-01-13 07:15:00|8160.3|8145.3|8160.7|8145.7|8161|8146|8159.8|8144.8|59
1673594400000|2023-01-13 07:20:00|8160.6|8145.6|8160.4|8145.4|8161|8146|8160.3|8145.3|43
1673594700000|2023-01-13 07:25:00|8160.2|8145.2|8160.2|8145.2|8165.6|8145.7|8160|8140.4|37
1673595000000|2023-01-13 07:30:00|8160.3|8145.3|8159.1|8144.1|8160.4|8145.4|8159.1|8144.1|98
1673595300000|2023-01-13 07:35:00|8159.2|8144.2|8158.9|8143.9|8159.3|8144.3|8158.9|8143.9|17
1673595600000|2023-01-13 07:40:00|8159|8144|8157.4|8142.4|8159|8144|8156.1|8141.1|103
1673595900000|2023-01-13 07:45:00|8157.3|8142.3|8157.3|8142.3|8160.2|8142.3|8155.2|8135.1|86
1673596200000|2023-01-13 07:50:00|8157.4|8142.4|8158.1|8143.1|8158.4|8143.4|8157|8142|54
1673596500000|2023-01-13 07:55:00|8158|8143|8156.9|8141.9|8158.2|8143.2|8156|8141|104
1673596800000|2023-01-13 08:00:00|8156.2|8141.2|8162.4|8137.4|8162.5|8143.3|8156|8136.8|112
1673597100000|2023-01-13 08:05:00|8157.3|8142.3|8160.8|8135.8|8160.9|8142.5|8155.7|8135.7|75
1673597400000|2023-01-13 08:10:00|8160.9|8135.9|8158.8|8133.8|8162|8142|8153.6|8133.8|130
1673597700000|2023-01-13 08:15:00|8158.7|8133.7|8154.9|8139.9|8158.8|8139.9|8153|8133.3|141
1673598000000|2023-01-13 08:20:00|8155.1|8140.1|8154.5|8139.5|8155.8|8140.8|8153.8|8138.8|89
1673598300000|2023-01-13 08:25:00|8154.6|8139.6|8154.7|8139.7|8155.7|8140.7|8154.6|8139.6|53
1673598600000|2023-01-13 08:30:00|8154.6|8139.6|8152.4|8137.4|8154.6|8139.6|8152.3|8137.3|70
1673598900000|2023-01-13 08:35:00|8152.3|8137.3|8150.4|8135.4|8156.6|8137.4|8147.3|8127.8|226
1673599200000|2023-01-13 08:40:00|8150.1|8135.1|8156.7|8131.7|8156.9|8136.5|8149.6|8130.1|84
1673599500000|2023-01-13 08:45:00|8156.6|8131.6|8157.3|8132.3|8158.1|8133.1|8155.4|8130.4|105
1673599800000|2023-01-13 08:50:00|8157.2|8132.2|8160.3|8135.3|8160.3|8140.1|8152.3|8132.2|95
1673600100000|2023-01-13 08:55:00|8160.4|8135.4|8157.5|8142.5|8162.6|8142.7|8155.9|8135.4|78
1673600400000|2023-01-13 09:00:00|8157.7|8142.7|8162.8|8137.8|8162.9|8143|8156.3|8137.4|109
1673600700000|2023-01-13 09:05:00|8162.9|8137.9|8160.3|8135.3|8163.1|8143.1|8155.7|8135.3|98
1673601000000|2023-01-13 09:10:00|8160.4|8135.4|8159.5|8134.5|8161.3|8136.3|8159.1|8134.1|136
1673601300000|2023-01-13 09:15:00|8159.6|8134.6|8160.1|8135.1|8160.1|8140.1|8154.2|8134|59
1673601600000|2023-01-13 09:20:00|8160|8135|8161.6|8136.6|8162.1|8142|8155.9|8135|30
1673601900000|2023-01-13 09:25:00|8161.7|8136.7|8162.1|8137.1|8162.6|8137.6|8161.7|8136.7|44
1673602200000|2023-01-13 09:30:00|8162.2|8137.2|8162.2|8137.2|8162.9|8137.9|8161.9|8136.9|51
1673602500000|2023-01-13 09:35:00|8162.3|8137.3|8162.3|8137.3|8163.1|8138.1|8162.2|8137.2|40
1673602800000|2023-01-13 09:40:00|8162.4|8137.4|8161.9|8136.9|8162.9|8137.9|8161.8|8136.8|44
1673603100000|2023-01-13 09:45:00|8162|8137|8161.2|8136.2|8162.2|8137.2|8161.1|8136.1|48
1673603400000|2023-01-13 09:50:00|8161.3|8136.3|8156.4|8141.4|8161.4|8141.6|8155.8|8136.3|32
1673603700000|2023-01-13 09:55:00|8156.2|8141.2|8159.1|8134.1|8160.4|8141.2|8154.7|8133.7|112
1673604000000|2023-01-13 10:00:00|8159|8134|8159.7|8134.7|8159.9|8134.9|8158.8|8133.8|60
1673604300000|2023-01-13 10:05:00|8160|8135|8156.1|8141.1|8161|8141.6|8155.8|8135|80
1673604600000|2023-01-13 10:10:00|8156|8141|8160.3|8135.3|8160.9|8141|8155.6|8135.3|25
1673604900000|2023-01-13 10:15:00|8160.4|8135.4|8155.8|8140.8|8160.9|8141.1|8155.7|8135.1|36
1673605200000|2023-01-13 10:20:00|8160.8|8135.8|8158.7|8133.7|8160.8|8135.8|8157.5|8132.5|70
1673605500000|2023-01-13 10:25:00|8158.8|8133.8|8159.1|8134.1|8159.6|8134.6|8157.3|8132.3|51
1673605800000|2023-01-13 10:30:00|8158.6|8133.6|8160.7|8135.7|8161.5|8141|8156|8133.6|46
1673606100000|2023-01-13 10:35:00|8160.6|8135.6|8160.7|8135.7|8161|8136|8159.7|8134.7|48
1673606400000|2023-01-13 10:40:00|8160.6|8135.6|8160.4|8135.4|8160.9|8135.9|8160|8135|36
1673606700000|2023-01-13 10:45:00|8160.8|8135.8|8160.9|8135.9|8160.9|8135.9|8159.7|8134.7|39
1673607000000|2023-01-13 10:50:00|8161|8136|8161.2|8136.2|8161.2|8136.2|8160.9|8135.9|21
1673607300000|2023-01-13 10:55:00|8161.1|8136.1|8160.3|8135.3|8161.1|8136.1|8160|8135|17
1673607600000|2023-01-13 11:00:00|8160.2|8135.2|8162|8137|8162.2|8137.2|8160.2|8135.2|30
1673607900000|2023-01-13 11:05:00|8162.1|8137.1|8164.3|8139.3|8164.4|8144.3|8157.5|8137|43
1673608200000|2023-01-13 11:10:00|8164.2|8139.2|8163.9|8138.9|8164.5|8139.5|8163.8|8138.8|35
1673608500000|2023-01-13 11:15:00|8164|8139|8165.8|8140.8|8166.4|8141.4|8164|8139|70
1673608800000|2023-01-13 11:20:00|8165.9|8140.9|8165.7|8140.7|8165.9|8140.9|8164.9|8139.9|44
1673609100000|2023-01-13 11:25:00|8165.6|8140.6|8166|8141|8167.4|8142.4|8165.4|8140.4|40
1673609400000|2023-01-13 11:30:00|8165.8|8140.8|8166.9|8141.9|8169.1|8144.1|8165.8|8140.8|28
1673609700000|2023-01-13 11:35:00|8166.8|8141.8|8166.7|8141.7|8167.3|8142.3|8166.4|8141.4|20
1673610000000|2023-01-13 11:40:00|8166.8|8141.8|8166.9|8141.9|8167.8|8142.8|8166.7|8141.7|27
1673610300000|2023-01-13 11:45:00|8167|8142|8166.9|8141.9|8167.1|8142.1|8166.8|8141.8|15
1673610600000|2023-01-13 11:50:00|8167|8142|8168.6|8143.6|8169.2|8144.2|8167|8142|39
1673610900000|2023-01-13 11:55:00|8168.7|8143.7|8170.7|8145.7|8170.9|8145.9|8168.7|8143.7|32
1673611200000|2023-01-13 12:00:00|8170.5|8145.5|8171|8146|8171.9|8146.9|8170.3|8145.3|38
1673611500000|2023-01-13 12:05:00|8171.1|8146.1|8171.1|8146.1|8171.2|8146.2|8170.8|8145.8|15
1673611800000|2023-01-13 12:10:00|8171|8146|8172.8|8147.8|8173|8152.9|8167.3|8145.4|38
1673612100000|2023-01-13 12:15:00|8172.9|8147.9|8172.5|8147.5|8172.9|8147.9|8172.4|8147.4|14
1673612400000|2023-01-13 12:20:00|8172.6|8147.6|8173.3|8148.3|8173.6|8148.6|8172.5|8147.5|33
1673612700000|2023-01-13 12:25:00|8173.5|8148.5|8173.8|8148.8|8174.3|8149.3|8173.4|8148.4|30
1673613000000|2023-01-13 12:30:00|8173.7|8148.7|8175.5|8150.5|8176.8|8151.8|8173.7|8148.7|94
1673613300000|2023-01-13 12:35:00|8175.4|8150.4|8176.2|8151.2|8177|8152|8175.1|8150.1|25
1673613600000|2023-01-13 12:40:00|8176.3|8151.3|8174.6|8149.6|8176.6|8151.6|8174.6|8149.6|26
1673613900000|2023-01-13 12:45:00|8174.5|8149.5|8174|8149|8174.6|8149.6|8172.9|8147.9|34
1673614200000|2023-01-13 12:50:00|8174.2|8149.2|8172.8|8147.8|8174.6|8149.6|8172.6|8147.6|35
1673614500000|2023-01-13 12:55:00|8172.7|8147.7|8171.5|8146.5|8172.9|8147.9|8171.3|8146.3|20
1673614800000|2023-01-13 13:00:00|8171.4|8146.4|8174.2|8149.2|8174.9|8149.9|8170.8|8145.8|53
1673615100000|2023-01-13 13:05:00|8174.1|8149.1|8172.8|8147.8|8174.2|8149.2|8172.6|8147.6|40
1673615400000|2023-01-13 13:10:00|8172.7|8147.7|8172.5|8147.5|8172.8|8147.8|8171.8|8146.8|33
1673615700000|2023-01-13 13:15:00|8172.6|8147.6|8171.4|8146.4|8173.1|8148.1|8171.4|8146.4|49
1673616000000|2023-01-13 13:20:00|8171.1|8146.1|8168.6|8143.6|8171.4|8146.4|8168.1|8143.1|143
1673616300000|2023-01-13 13:25:00|8168.5|8143.5|8167.1|8142.1|8169.1|8144.1|8165.9|8140.9|131
1673616600000|2023-01-13 13:30:00|8167.2|8142.2|8167.5|8142.5|8168.4|8143.4|8166.3|8141.3|105
1673616900000|2023-01-13 13:35:00|8167.4|8142.4|8166.4|8141.4|8167.5|8142.5|8166.2|8141.2|50
1673617200000|2023-01-13 13:40:00|8166.5|8141.5|8166.5|8141.5|8166.8|8141.8|8166.5|8141.5|10
1673617500000|2023-01-13 13:45:00|8166.7|8141.7|8167.3|8142.3|8167.8|8142.8|8166.7|8141.7|31
1673617800000|2023-01-13 13:50:00|8167.4|8142.4|8168.1|8143.1|8168.1|8143.1|8167|8142|46
1673618100000|2023-01-13 13:55:00|8168|8143|8166.1|8141.1|8168.1|8143.1|8166.1|8141.1|54
1673618400000|2023-01-13 14:00:00|8166|8141|8169|8144|8169|8144|8166|8141|41
1673618700000|2023-01-13 14:05:00|8168.9|8143.9|8166.8|8141.8|8168.9|8143.9|8166.7|8141.7|36
1673619000000|2023-01-13 14:10:00|8166.7|8141.7|8165.2|8140.2|8166.7|8141.7|8164.3|8139.3|34
1673619300000|2023-01-13 14:15:00|8165.4|8140.4|8165.2|8140.2|8165.7|8140.7|8165.2|8140.2|24
1673619600000|2023-01-13 14:20:00|8165.3|8140.3|8164.7|8139.7|8165.5|8140.5|8164.3|8139.3|41
1673619900000|2023-01-13 14:25:00|8164.8|8139.8|8165.2|8140.2|8165.6|8140.6|8163.2|8138.2|64
1673620200000|2023-01-13 14:30:00|8165.1|8140.1|8160.7|8135.7|8165.3|8140.3|8160.7|8135.7|77
1673620500000|2023-01-13 14:35:00|8161|8136|8159.6|8134.6|8161|8136|8157.4|8132.4|128
1673620800000|2023-01-13 14:40:00|8159.7|8134.7|8158.1|8133.1|8159.7|8134.7|8156.9|8131.9|93
1673621100000|2023-01-13 14:45:00|8158.4|8133.4|8152.9|8127.9|8159.1|8134.1|8152.9|8127.9|149
1673621400000|2023-01-13 14:50:00|8152.8|8127.8|8152.2|8127.2|8153.8|8128.8|8152|8127|66
1673621700000|2023-01-13 14:55:00|8152.3|8127.3|8153.6|8128.6|8153.9|8133.2|8148.2|8127.1|58
1673622000000|2023-01-13 15:00:00|8153.7|8128.7|8151.4|8126.4|8154.6|8129.6|8150.4|8125.4|135
1673622300000|2023-01-13 15:05:00|8151.5|8126.5|8150.6|8125.6|8151.8|8126.8|8150|8125|81
1673622600000|2023-01-13 15:10:00|8150.7|8125.7|8148.1|8123.1|8150.8|8125.8|8148|8123|59
1673622900000|2023-01-13 15:15:00|8147.8|8122.8|8144.1|8129.1|8148.9|8129.1|8143.9|8122.5|36
1673623200000|2023-01-13 15:20:00|8144|8129|8141.6|8126.6|8148.6|8129|8141.6|8123.6|26
1673623500000|2023-01-13 15:25:00|8141.2|8126.2|8146|8121|8146.1|8126.6|8140.9|8120.1|58
1673623800000|2023-01-13 15:30:00|8145.7|8120.7|8148.8|8123.8|8148.9|8128.2|8143.2|8119.8|49
1673624100000|2023-01-13 15:35:00|8148.5|8123.5|8147.8|8122.8|8149.1|8124.1|8147.5|8122.5|36
1673624400000|2023-01-13 15:40:00|8147.9|8122.9|8148.6|8123.6|8148.6|8123.6|8147.7|8122.7|38
1673624700000|2023-01-13 15:45:00|8148.5|8123.5|8146.9|8121.9|8148.5|8126.5|8141.3|8120.5|75
1673625000000|2023-01-13 15:50:00|8146.8|8121.8|8146.5|8121.5|8148.5|8123.5|8146.4|8121.4|40
1673625300000|2023-01-13 15:55:00|8146.4|8121.4|8146.5|8121.5|8146.7|8121.7|8146.1|8121.1|21
1673625600000|2023-01-13 16:00:00|8146.4|8121.4|8146.8|8121.8|8147.4|8122.4|8146.4|8121.4|35
1673625900000|2023-01-13 16:05:00|8146.9|8121.9|8146.3|8121.3|8148.5|8123.5|8146.3|8121.3|60
1673626200000|2023-01-13 16:10:00|8146.4|8121.4|8147.5|8122.5|8147.7|8122.7|8146.3|8121.3|42
1673626500000|2023-01-13 16:15:00|8147.6|8122.6|8154|8129|8156.3|8131.3|8147.6|8122.6|109
1673626800000|2023-01-13 16:20:00|8153.9|8128.9|8154.5|8129.5|8155|8130|8153.9|8128.9|37
1673627100000|2023-01-13 16:25:00|8154.4|8129.4|8152.3|8127.3|8154.5|8129.5|8152.1|8127.1|43
1673627400000|2023-01-13 16:30:00|8152.4|8127.4|8156.4|8131.4|8156.5|8131.5|8152.3|8127.3|110
1673627700000|2023-01-13 16:35:00|8156.5|8131.5|8155.2|8130.2|8158.5|8133.5|8154.5|8129.5|87
1673628000000|2023-01-13 16:40:00|8155.3|8130.3|8156.3|8131.3|8156.4|8131.4|8155.3|8130.3|21
1673628300000|2023-01-13 16:45:00|8156.6|8131.6|8155.6|8130.6|8156.8|8131.8|8155.6|8130.6|77
1673628600000|2023-01-13 16:50:00|8155.8|8130.8|8156.4|8131.4|8156.9|8136.8|8151.8|8130.6|34
1673628900000|2023-01-13 16:55:00|8156.5|8131.5|8156.2|8131.2|8156.7|8131.7|8156.2|8131.2|22
1673629200000|2023-01-13 17:00:00|8156.1|8131.1|8156.9|8131.9|8157.2|8132.2|8156.1|8131.1|56
1673629500000|2023-01-13 17:05:00|8156.8|8131.8|8154.1|8129.1|8156.9|8131.9|8154|8129|29
1673629800000|2023-01-13 17:10:00|8153.8|8128.8|8154.3|8129.3|8155|8130|8153.6|8128.6|56
1673630100000|2023-01-13 17:15:00|8154.4|8129.4|8154.1|8129.1|8154.4|8129.4|8154|8129|49
1673630400000|2023-01-13 17:20:00|8154.2|8129.2|8152.6|8127.6|8154.4|8129.4|8152.1|8127.1|52
1673630700000|2023-01-13 17:25:00|8152.5|8127.5|8152.1|8127.1|8152.5|8127.5|8151.8|8126.8|57
1673631000000|2023-01-13 17:30:00|8152.2|8127.2|8153.3|8128.3|8153.3|8128.3|8152.2|8127.2|47
1673631300000|2023-01-13 17:35:00|8153.2|8128.2|8152.3|8127.3|8153.3|8128.3|8152|8127|53
1673631600000|2023-01-13 17:40:00|8152.4|8127.4|8152.5|8127.5|8152.6|8127.6|8152.2|8127.2|28
1673631900000|2023-01-13 17:45:00|8152.6|8127.6|8152.8|8127.8|8153|8128|8152|8127|39
1673632200000|2023-01-13 17:50:00|8152.7|8127.7|8152.4|8127.4|8153.2|8128.2|8152.3|8127.3|40
1673632500000|2023-01-13 17:55:00|8152.3|8127.3|8152.6|8127.6|8152.7|8127.7|8151.3|8126.3|30
1673632800000|2023-01-13 18:00:00|8152.7|8127.7|8152.7|8127.7|8152.7|8127.7|8152.1|8127.1|13
1673633100000|2023-01-13 18:05:00|8152.8|8127.8|8153|8128|8153.1|8128.1|8152.8|8127.8|14
1673633400000|2023-01-13 18:10:00|8152.9|8127.9|8153.1|8128.1|8153.2|8128.2|8152.8|8127.8|32
1673633700000|2023-01-13 18:15:00|8153|8128|8153|8128|8153.2|8128.2|8152.9|8127.9|13
1673634000000|2023-01-13 18:20:00|8153.1|8128.1|8153.1|8128.1|8153.2|8128.2|8153|8128|26
1673634300000|2023-01-13 18:25:00|8153.2|8128.2|8153.5|8128.5|8153.5|8128.5|8152.6|8127.6|9
1673634600000|2023-01-13 18:30:00|8153.4|8128.4|8153.5|8128.5|8153.7|8128.7|8153.4|8128.4|6
1673634900000|2023-01-13 18:35:00|8153.4|8128.4|8153.2|8128.2|8153.4|8128.4|8153.2|8128.2|9
1673635200000|2023-01-13 18:40:00|8153.1|8128.1|8152.8|8127.8|8153.3|8128.3|8152.7|8127.7|12
1673635500000|2023-01-13 18:45:00|8152.9|8127.9|8153|8128|8153.1|8128.1|8152.8|8127.8|8
1673636100000|2023-01-13 18:55:00|8153.1|8128.1|8153.2|8128.2|8153.2|8128.2|8153.1|8128.1|2
1673636400000|2023-01-13 19:00:00|8153.3|8128.3|8153.2|8128.2|8153.3|8128.3|8153.2|8128.2|4
1673637000000|2023-01-13 19:10:00|8153.3|8128.3|8153.3|8128.3|8153.4|8128.4|8153.3|8128.3|3
1673637300000|2023-01-13 19:15:00|8153.4|8128.4|8152.4|8127.4|8153.4|8128.4|8152.4|8127.4|15
1673637600000|2023-01-13 19:20:00|8152.5|8127.5|8153.3|8128.3|8153.6|8128.6|8152.3|8127.3|26
1673637900000|2023-01-13 19:25:00|8153.4|8128.4|8153.3|8128.3|8153.4|8128.4|8153.3|8128.3|4
1673638200000|2023-01-13 19:30:00|8153.4|8128.4|8153.6|8128.6|8153.6|8128.6|8153.4|8128.4|9
1673638800000|2023-01-13 19:40:00|8153.7|8128.7|8153.7|8128.7|8153.7|8128.7|8153.7|8128.7|1
1673639100000|2023-01-13 19:45:00|8153.6|8128.6|8153.5|8128.5|8153.6|8128.6|8153.5|8128.5|2
1673639400000|2023-01-13 19:50:00|8153.7|8128.7|8153.7|8128.7|8154.8|8129.8|8153.5|8128.5|38
1673639700000|2023-01-13 19:55:00|8153.8|8128.8|8154|8129|8154|8129|8153.6|8128.6|18
1673640000000|2023-01-13 20:00:00|8153.9|8128.9|8153.7|8128.7|8154|8129|8153.7|8128.7|9
1673640300000|2023-01-13 20:05:00|8153.8|8128.8|8153.7|8128.7|8153.8|8128.8|8153.7|8128.7|2
1673640900000|2023-01-13 20:15:00|8153.6|8128.6|8153.4|8128.4|8153.8|8128.8|8153.4|8128.4|8
1673641200000|2023-01-13 20:20:00|8153.3|8128.3|8153.2|8128.2|8153.4|8128.4|8153.1|8128.1|8
1673641500000|2023-01-13 20:25:00|8153.1|8128.1|8153.2|8128.2|8153.2|8128.2|8153.1|8128.1|4
1673641800000|2023-01-13 20:30:00|8153.3|8128.3|8153.1|8128.1|8153.3|8128.3|8153.1|8128.1|3
1673642100000|2023-01-13 20:35:00|8153|8128|8152.7|8127.7|8153.1|8128.1|8152.6|8127.6|15
1673642400000|2023-01-13 20:40:00|8152.6|8127.6|8148.3|8123.3|8152.7|8127.7|8148.2|8123.2|71
1673642700000|2023-01-13 20:45:00|8148.2|8123.2|8147.4|8122.4|8148.3|8123.3|8146.6|8121.6|26
1673643000000|2023-01-13 20:50:00|8147.5|8122.5|8147.7|8122.7|8148.2|8123.2|8147.4|8122.4|13
1673829000000|2023-01-16 00:30:00|8154.2|8125.2|8154.2|8125.2|8154.2|8125.2|8154.2|8125.2|1
1673830800000|2023-01-16 01:00:00|8151.2|8126.2|8151.1|8126.1|8151.2|8126.2|8151.1|8126.1|2
1673831100000|2023-01-16 01:05:00|8151.6|8126.6|8148.1|8123.1|8151.6|8126.6|8148.1|8123.1|19
1673831400000|2023-01-16 01:10:00|8148|8123|8149|8121.6|8149|8123|8147.9|8121.6|30
1673831700000|2023-01-16 01:15:00|8149.1|8121.8|8151.3|8126.3|8152.1|8126.4|8149.1|8121.8|30
1673832000000|2023-01-16 01:20:00|8151.4|8126.4|8150.2|8125.2|8153.2|8128.2|8149|8124|67
1673832300000|2023-01-16 01:25:00|8150.1|8125.1|8150.6|8125.6|8150.6|8125.6|8148.9|8123.9|22
1673832600000|2023-01-16 01:30:00|8150.7|8125.7|8150.9|8125.9|8151|8126|8150.7|8125.7|21
1673832900000|2023-01-16 01:35:00|8151|8126|8151|8126|8151|8126|8151|8126|1
1673833200000|2023-01-16 01:40:00|8151.4|8126.4|8152.2|8127.2|8152.2|8127.2|8151.4|8126.4|8
1673833500000|2023-01-16 01:45:00|8154.7|8129.7|8154|8129|8154.7|8129.7|8152.8|8127.8|31
1673833800000|2023-01-16 01:50:00|8152.8|8127.8|8152.8|8127.8|8152.8|8127.8|8152.7|8127.7|9
1673834100000|2023-01-16 01:55:00|8150.4|8125.4|8149.3|8124.3|8150.5|8125.5|8149.2|8124.2|6
1673834400000|2023-01-16 02:00:00|8149.2|8124.2|8149|8124|8149.2|8124.2|8149|8124|2
1673834700000|2023-01-16 02:05:00|8149.1|8124.1|8148.2|8123.2|8149.3|8124.3|8148.1|8123.1|12
1673835000000|2023-01-16 02:10:00|8148.3|8123.3|8144.5|8119.5|8148.3|8123.3|8143.2|8118.2|20
1673835300000|2023-01-16 02:15:00|8143.8|8118.8|8145.9|8120.9|8147.6|8122.6|8143.8|8118.8|47
1673835600000|2023-01-16 02:20:00|8145.4|8120.4|8143.1|8118.1|8145.4|8120.4|8142.9|8117.9|45
1673835900000|2023-01-16 02:25:00|8143|8118|8143.1|8118.1|8143.2|8118.2|8143|8118|9
1673836200000|2023-01-16 02:30:00|8143.2|8118.2|8143.3|8118.3|8143.9|8118.9|8141.7|8116.7|20
1673836500000|2023-01-16 02:35:00|8143.2|8118.2|8144.2|8119.2|8144.2|8119.2|8143.2|8118.2|25
1673836800000|2023-01-16 02:40:00|8144.3|8119.3|8147|8122|8147|8122|8143.5|8118.5|26
1673837100000|2023-01-16 02:45:00|8147.3|8122.3|8148.4|8123.4|8148.6|8123.6|8147|8122|34
1673837400000|2023-01-16 02:50:00|8148.3|8123.3|8144.7|8119.7|8148.5|8123.5|8144.6|8119.6|45
1673837700000|2023-01-16 02:55:00|8144.9|8119.9|8145.2|8120.2|8145.4|8120.4|8144.9|8119.9|14
1673838300000|2023-01-16 03:05:00|8145.3|8120.3|8146|8121|8146.2|8121.2|8145.3|8120.3|8
1673838600000|2023-01-16 03:10:00|8146.2|8121.2|8146.4|8121.4|8147|8122|8146|8121|20
1673838900000|2023-01-16 03:15:00|8146.3|8121.3|8145|8120|8146.3|8121.3|8145|8120|16
1673839200000|2023-01-16 03:20:00|8145.6|8120.6|8146|8121|8146|8121|8145.1|8120.1|23
1673839500000|2023-01-16 03:25:00|8146.1|8121.1|8149.8|8124.8|8151.1|8127.4|8142.1|8121|85
1673839800000|2023-01-16 03:30:00|8149.7|8124.7|8148.9|8133.9|8153.2|8135.9|8143.9|8123.9|352
1673840100000|2023-01-16 03:35:00|8149|8134|8147.8|8132.8|8149|8134|8145.6|8130.6|201
1673840400000|2023-01-16 03:40:00|8147.9|8132.9|8148.8|8133.8|8149.2|8134.2|8147.6|8132.6|77
1673840700000|2023-01-16 03:45:00|8148.7|8133.7|8149.8|8134.8|8149.8|8134.8|8148.2|8133.2|50
1673841000000|2023-01-16 03:50:00|8149.9|8134.9|8152.6|8137.6|8152.6|8137.6|8148.9|8133.9|69
1673841300000|2023-01-16 03:55:00|8152.5|8137.5|8150.4|8135.4|8152.5|8137.5|8150.4|8135.4|85
1673841600000|2023-01-16 04:00:00|8150.5|8135.5|8149.9|8134.9|8150.7|8135.7|8148.1|8133.1|78
1673841900000|2023-01-16 04:05:00|8150|8135|8149.2|8134.2|8151.1|8136.1|8149.2|8134.2|48
1673842200000|2023-01-16 04:10:00|8149.3|8134.3|8150.2|8135.2|8150.7|8135.7|8148|8133|90
1673842500000|2023-01-16 04:15:00|8150.3|8135.3|8151.6|8136.6|8151.6|8136.6|8150.3|8135.3|41
1673842800000|2023-01-16 04:20:00|8151.4|8136.4|8150.2|8135.2|8151.4|8136.4|8149.3|8134.3|60
1673843100000|2023-01-16 04:25:00|8150.1|8135.1|8152.5|8137.5|8152.8|8137.8|8150.1|8135.1|84
1673843400000|2023-01-16 04:30:00|8152.6|8137.6|8152.4|8137.4|8153.3|8138.3|8151.2|8136.2|68
1673843700000|2023-01-16 04:35:00|8152.5|8137.5|8152.8|8137.8|8153.8|8138.8|8149.9|8134.9|120
1673844000000|2023-01-16 04:40:00|8152.7|8137.7|8152.1|8137.1|8153|8138|8151.7|8136.7|57
1673844300000|2023-01-16 04:45:00|8152.2|8137.2|8153.1|8138.1|8153.3|8138.3|8151.9|8136.9|46
1673844600000|2023-01-16 04:50:00|8153.2|8138.2|8152.3|8137.3|8153.2|8138.2|8151.6|8136.6|86
1673844900000|2023-01-16 04:55:00|8152.4|8137.4|8153.9|8138.9|8155.3|8140.3|8152.4|8137.4|127
1673845200000|2023-01-16 05:00:00|8154|8139|8160|8135|8160.5|8140.4|8153.7|8134.8|82
1673845500000|2023-01-16 05:05:00|8159.9|8134.9|8155.2|8140.2|8160.2|8140.5|8154.7|8134.9|40
1673845800000|2023-01-16 05:10:00|8154.9|8139.9|8155.2|8140.2|8155.6|8140.6|8154.7|8139.7|65
1673846100000|2023-01-16 05:15:00|8155.3|8140.3|8161.2|8136.2|8161.3|8140.7|8155.2|8134.8|56
1673846400000|2023-01-16 05:20:00|8161.4|8136.4|8161.6|8136.6|8162.1|8137.1|8160.7|8135.7|51
1673846700000|2023-01-16 05:25:00|8161.5|8136.5|8155.3|8140.3|8162.4|8142.4|8155.1|8136.5|70
1673847000000|2023-01-16 05:30:00|8155.4|8140.4|8161.8|8136.8|8162.1|8142|8155.4|8136.6|53
1673847300000|2023-01-16 05:35:00|8161.9|8136.9|8160.5|8135.5|8162|8137|8160.3|8135.3|55
1673847600000|2023-01-16 05:40:00|8160.4|8135.4|8159.9|8134.9|8160.4|8135.4|8158.4|8133.4|66
1673847900000|2023-01-16 05:45:00|8159.8|8134.8|8156.3|8141.3|8160.8|8141.7|8155.7|8133.5|72
1673848200000|2023-01-16 05:50:00|8156.4|8141.4|8157.2|8142.2|8157.4|8142.4|8156.4|8141.4|72
1673848500000|2023-01-16 05:55:00|8157.1|8142.1|8160.7|8135.7|8162|8143.6|8157.1|8135.6|83
1673848800000|2023-01-16 06:00:00|8160.6|8135.6|8156.8|8141.8|8161.5|8141.8|8155.2|8134.4|107
1673849100000|2023-01-16 06:05:00|8156.9|8141.9|8162.7|8137.7|8162.7|8142.6|8156.9|8136.9|49
1673849400000|2023-01-16 06:10:00|8162.5|8137.5|8161.6|8136.6|8162.7|8137.7|8161.4|8136.4|69
1673849700000|2023-01-16 06:15:00|8161.7|8136.7|8162.7|8137.7|8162.8|8137.8|8161.7|8136.7|44
1673850000000|2023-01-16 06:20:00|8162.8|8137.8|8162.5|8137.5|8162.8|8137.8|8162.1|8137.1|71
1673850300000|2023-01-16 06:25:00|8162.4|8137.4|8160.3|8145.3|8162.8|8145.7|8157.6|8137.4|99
1673850600000|2023-01-16 06:30:00|8160.4|8145.4|8162.7|8147.7|8167.6|8147.7|8160.3|8141.1|164
1673850900000|2023-01-16 06:35:00|8162.9|8147.9|8167.3|8142.3|8168.8|8148.5|8162.5|8142.2|96
1673851200000|2023-01-16 06:40:00|8167.4|8142.4|8166.1|8151.1|8171.7|8151.2|8166.1|8141.9|108
1673851500000|2023-01-16 06:45:00|8166|8151|8173.9|8148.9|8175.2|8155|8165.5|8145.7|179
1673851800000|2023-01-16 06:50:00|8174|8149|8166.6|8151.6|8174.2|8152.6|8166.5|8146.4|88
1673852100000|2023-01-16 06:55:00|8171.5|8146.5|8169.9|8144.9|8171.5|8150.7|8164.6|8143.7|165
1673852400000|2023-01-16 07:00:00|8169.8|8144.8|8167.4|8152.4|8171.6|8152.4|8166.6|8143.7|138
1673852700000|2023-01-16 07:05:00|8167.5|8152.5|8170.5|8145.5|8172.9|8153.4|8167.1|8145|131
1673853000000|2023-01-16 07:10:00|8170.6|8145.6|8166.6|8151.6|8171.4|8151.6|8165.7|8144|136
1673853300000|2023-01-16 07:15:00|8166.7|8151.7|8173.3|8148.3|8173.8|8151.7|8166.1|8146.2|97
1673853600000|2023-01-16 07:20:00|8173.4|8148.4|8172.5|8147.5|8173.9|8148.9|8172.5|8147.5|78
1673853900000|2023-01-16 07:25:00|8172.6|8147.6|8171.3|8146.3|8173|8154.8|8166.9|8146.2|117
1673854200000|2023-01-16 07:30:00|8171.4|8146.4|8168.6|8153.6|8174.2|8154.8|8165.9|8145.9|145
1673854500000|2023-01-16 07:35:00|8168.5|8153.5|8166.6|8151.6|8169|8154|8166.5|8151.5|96
1673854800000|2023-01-16 07:40:00|8166.5|8151.5|8165.6|8150.6|8167.1|8152.1|8164.8|8149.8|111
1673855100000|2023-01-16 07:45:00|8165.7|8150.7|8174.3|8149.3|8175.1|8153.8|8165.7|8148.3|127
1673855400000|2023-01-16 07:50:00|8174.6|8149.6|8169.9|8154.9|8174.6|8155.2|8167.4|8147.7|97
1673855700000|2023-01-16 07:55:00|8169.8|8154.8|8172.5|8157.5|8177.4|8159.2|8169.5|8149.2|208
1673856000000|2023-01-16 08:00:00|8172.6|8157.6|8174.6|8159.6|8180|8160.4|8172.6|8155|207
1673856300000|2023-01-16 08:05:00|8174.7|8159.7|8184.4|8159.4|8185.1|8164.5|8174.5|8158.4|176
1673856600000|2023-01-16 08:10:00|8184.3|8159.3|8183.4|8158.4|8184.6|8159.6|8181.7|8156.7|189
1673856900000|2023-01-16 08:15:00|8183.2|8158.2|8182.8|8167.8|8187.2|8167.8|8179.8|8158.2|181
1673857200000|2023-01-16 08:20:00|8183|8168|8187.4|8172.4|8192.5|8173.3|8183|8163.2|235
1673857500000|2023-01-16 08:25:00|8187.5|8172.5|8194.8|8169.8|8196.8|8176.7|8187.4|8167.7|353
1673857800000|2023-01-16 08:30:00|8194.6|8169.6|8187.9|8172.9|8195.6|8175.5|8187.6|8169.1|121
1673858100000|2023-01-16 08:35:00|8188.2|8173.2|8192.7|8167.7|8193.8|8173.3|8186.2|8166.1|107
1673858400000|2023-01-16 08:40:00|8192.8|8167.8|8190.3|8165.3|8192.8|8170.8|8184.2|8164|113
1673858700000|2023-01-16 08:45:00|8190.2|8165.2|8190.5|8165.5|8190.6|8170|8184.3|8164.7|59
1673859000000|2023-01-16 08:50:00|8190.9|8165.9|8197.6|8172.6|8197.6|8172.6|8190.9|8165.9|142
1673859300000|2023-01-16 08:55:00|8197.5|8172.5|8197.6|8172.6|8198.7|8179|8190.7|8171.2|144
1673859600000|2023-01-16 09:00:00|8197.7|8172.7|8198.1|8173.1|8199.2|8179.1|8192.9|8171.9|126
1673859900000|2023-01-16 09:05:00|8197.9|8172.9|8194.4|8169.4|8197.9|8172.9|8193.3|8168.3|199
1673860200000|2023-01-16 09:10:00|8194.3|8169.3|8193.8|8168.8|8196.1|8171.1|8193.6|8168.6|117
1673860500000|2023-01-16 09:15:00|8193.9|8168.9|8192.7|8167.7|8195.4|8170.4|8192.7|8167.7|89
1673860800000|2023-01-16 09:20:00|8192.9|8167.9|8195.4|8170.4|8195.6|8174.3|8187.3|8166.8|69
1673861100000|2023-01-16 09:25:00|8195.5|8170.5|8195.8|8170.8|8195.8|8175.8|8188.9|8168.5|117
1673861400000|2023-01-16 09:30:00|8195.7|8170.7|8195.6|8170.6|8195.8|8170.8|8193.8|8168.8|102
1673861700000|2023-01-16 09:35:00|8195.5|8170.5|8193.1|8168.1|8195.7|8170.7|8192.9|8167.9|108
1673862000000|2023-01-16 09:40:00|8193|8168|8191|8166|8193.1|8168.1|8189.9|8164.9|189
1673862300000|2023-01-16 09:45:00|8190.9|8165.9|8183|8168|8191.2|8169.2|8182.7|8162.7|133
1673862600000|2023-01-16 09:50:00|8182.7|8167.7|8189.2|8164.2|8189.6|8168.3|8181.1|8161.2|124
1673862900000|2023-01-16 09:55:00|8189.3|8164.3|8187.5|8162.5|8191.1|8166.1|8187.5|8162.5|139
1673863200000|2023-01-16 10:00:00|8187.6|8162.6|8187.4|8162.4|8188|8163|8184.9|8159.9|122
1673863500000|2023-01-16 10:05:00|8187.5|8162.5|8187.5|8162.5|8189.7|8168.9|8182.4|8161.6|89
1673863800000|2023-01-16 10:10:00|8187.4|8162.4|8184.9|8159.9|8187.4|8167.4|8180|8158.9|100
1673864100000|2023-01-16 10:15:00|8184.8|8159.8|8186.1|8161.1|8186.3|8161.3|8184.2|8159.2|73
1673864400000|2023-01-16 10:20:00|8186.2|8161.2|8180.2|8165.2|8186.2|8165.9|8179.4|8160.6|58
1673864700000|2023-01-16 10:25:00|8180.3|8165.3|8180.4|8165.4|8180.4|8165.4|8180.1|8165.1|10
1673865000000|2023-01-16 10:30:00|8180.3|8165.3|8182.4|8157.4|8184.3|8165.4|8178.7|8157.1|63
1673865300000|2023-01-16 10:35:00|8182.5|8157.5|8185.1|8160.1|8185.1|8160.1|8182.3|8157.3|53
1673865600000|2023-01-16 10:40:00|8185.4|8160.4|8185|8160|8185.5|8160.5|8184.6|8159.6|25
1673865900000|2023-01-16 10:45:00|8185.1|8160.1|8185.3|8160.3|8186.1|8166.2|8181|8160.1|29
1673866200000|2023-01-16 10:50:00|8185.1|8160.1|8180.6|8165.6|8185.1|8165.7|8179.9|8159.9|33
1673866500000|2023-01-16 10:55:00|8180.7|8165.7|8182.3|8167.3|8187.8|8168.3|8180.5|8162|55
1673866800000|2023-01-16 11:00:00|8182.4|8167.4|8186.9|8161.9|8187|8167.5|8180.6|8161|41
1673867100000|2023-01-16 11:05:00|8187|8162|8187|8162|8187.2|8162.2|8185.8|8160.8|57
1673867400000|2023-01-16 11:10:00|8186.8|8161.8|8182.2|8167.2|8187.1|8167.9|8181.8|8161.8|52
1673867700000|2023-01-16 11:15:00|8182.1|8167.1|8185.5|8160.5|8187.2|8167.1|8182|8158.7|78
1673868000000|2023-01-16 11:20:00|8185.6|8160.6|8183|8158|8185.8|8164.9|8179.3|8158|54
1673868300000|2023-01-16 11:25:00|8183.1|8158.1|8184.7|8159.7|8184.7|8159.7|8183.1|8158.1|49
1673868600000|2023-01-16 11:30:00|8184.5|8159.5|8178.2|8163.2|8184.5|8163.5|8178.1|8158.3|13
1673868900000|2023-01-16 11:35:00|8182.8|8157.8|8177.3|8162.3|8182.8|8162.4|8177.3|8156.3|37
1673869200000|2023-01-16 11:40:00|8177.2|8162.2|8177.1|8162.1|8177.2|8162.2|8177|8162|4
1673869500000|2023-01-16 11:45:00|8177.2|8162.2|8177.4|8162.4|8177.4|8162.4|8177.2|8162.2|2
1673869800000|2023-01-16 11:50:00|8177.5|8162.5|8182.7|8157.7|8183.2|8163.2|8177.3|8157.2|21
1673870100000|2023-01-16 11:55:00|8182.8|8157.8|8187|8162|8189.8|8164.8|8182.7|8157.7|101
1673870400000|2023-01-16 12:00:00|8187.1|8162.1|8186.1|8161.1|8187.2|8162.2|8186.1|8161.1|32
1673870700000|2023-01-16 12:05:00|8186|8161|8186.5|8161.5|8186.5|8161.5|8185.9|8160.9|11
1673871000000|2023-01-16 12:10:00|8186.4|8161.4|8186|8161|8186.4|8161.4|8185.7|8160.7|30
1673871300000|2023-01-16 12:15:00|8185.9|8160.9|8186.5|8161.5|8186.6|8161.6|8185.7|8160.7|36
1673871600000|2023-01-16 12:20:00|8186.6|8161.6|8187.7|8162.7|8188|8163|8186.6|8161.6|30
1673871900000|2023-01-16 12:25:00|8187.8|8162.8|8187.5|8162.5|8188.2|8163.2|8187.5|8162.5|39
1673872200000|2023-01-16 12:30:00|8187.7|8162.7|8189.8|8164.8|8190.4|8165.4|8187.7|8162.7|59
1673872500000|2023-01-16 12:35:00|8189.9|8164.9|8190|8165|8190.4|8165.4|8189.7|8164.7|40
1673872800000|2023-01-16 12:40:00|8190.1|8165.1|8190.3|8165.3|8190.4|8165.4|8190|8165|26
1673873100000|2023-01-16 12:45:00|8190.2|8165.2|8190.1|8165.1|8190.4|8165.4|8190.1|8165.1|68
1673873400000|2023-01-16 12:50:00|8190.2|8165.2|8190|8165|8190.4|8165.4|8189.5|8164.5|41
1673873700000|2023-01-16 12:55:00|8190.1|8165.1|8191.1|8166.1|8191.1|8166.1|8190|8165|25
1673874000000|2023-01-16 13:00:00|8191|8166|8186.1|8171.1|8191.4|8171.2|8185.9|8166|61
1673874300000|2023-01-16 13:05:00|8192.4|8167.4|8186.1|8171.1|8192.4|8171.2|8185.8|8166.2|36
1673874600000|2023-01-16 13:10:00|8186.2|8171.2|8186.2|8171.2|8186.3|8171.3|8186|8171|27
1673874900000|2023-01-16 13:15:00|8186.1|8171.1|8186.2|8171.2|8192|8171.3|8185.9|8166.3|53
1673875200000|2023-01-16 13:20:00|8186.1|8171.1|8193.7|8168.7|8194.2|8173.1|8186.1|8166.9|71
1673875500000|2023-01-16 13:25:00|8193.6|8168.6|8195.6|8170.6|8196|8171|8193.6|8168.6|58
1673875800000|2023-01-16 13:30:00|8195.5|8170.5|8195.7|8170.7|8196.1|8171.1|8194.9|8169.9|56
1673876100000|2023-01-16 13:35:00|8195.8|8170.8|8195.7|8170.7|8196.2|8171.2|8195.2|8170.2|56
1673876400000|2023-01-16 13:40:00|8195.8|8170.8|8196.1|8171.1|8196.2|8171.2|8195.5|8170.5|28
1673876700000|2023-01-16 13:45:00|8196|8171|8194.6|8169.6|8196.1|8171.1|8194.3|8169.3|57
1673877000000|2023-01-16 13:50:00|8194.9|8169.9|8194.6|8169.6|8195.5|8170.5|8194.6|8169.6|87
1673877300000|2023-01-16 13:55:00|8194.5|8169.5|8194.2|8169.2|8195.3|8170.3|8193.9|8168.9|70
1673877600000|2023-01-16 14:00:00|8194.1|8169.1|8193.5|8168.5|8194.3|8169.3|8192.8|8167.8|41
1673877900000|2023-01-16 14:05:00|8193.4|8168.4|8193|8168|8193.5|8168.5|8191.6|8166.6|35
1673878200000|2023-01-16 14:10:00|8192.9|8167.9|8192|8167|8193.2|8168.2|8190.4|8165.4|55
1673878500000|2023-01-16 14:15:00|8191.9|8166.9|8192.9|8167.9|8193.2|8168.2|8191.9|8166.9|32
1673878800000|2023-01-16 14:20:00|8192.8|8167.8|8191.6|8166.6|8192.9|8167.9|8191.6|8166.6|28
1673879100000|2023-01-16 14:25:00|8191.5|8166.5|8190.8|8165.8|8192.1|8167.1|8190.2|8165.2|57
1673879400000|2023-01-16 14:30:00|8190.9|8165.9|8191.3|8166.3|8191.6|8166.6|8190.9|8165.9|34
1673879700000|2023-01-16 14:35:00|8191.2|8166.2|8191.6|8166.6|8191.7|8166.7|8190.6|8165.6|30
1673880000000|2023-01-16 14:40:00|8191.7|8166.7|8190.6|8165.6|8191.7|8166.7|8189.3|8164.3|47
1673880300000|2023-01-16 14:45:00|8190.5|8165.5|8189.2|8164.2|8190.8|8165.8|8189.1|8164.1|56
1673880600000|2023-01-16 14:50:00|8189.3|8164.3|8189|8164|8189.4|8164.4|8188.2|8163.2|52
1673880900000|2023-01-16 14:55:00|8188.9|8163.9|8189|8164|8189.2|8164.2|8188.9|8163.9|42
1673881200000|2023-01-16 15:00:00|8189.1|8164.1|8189.2|8164.2|8189.2|8164.2|8188.8|8163.8|31
1673881500000|2023-01-16 15:05:00|8189.3|8164.3|8188.9|8163.9|8189.3|8164.3|8188.8|8163.8|38
1673881800000|2023-01-16 15:10:00|8188.8|8163.8|8190|8165|8190|8165|8188.3|8163.3|26
1673882100000|2023-01-16 15:15:00|8190.1|8165.1|8189.9|8164.9|8190.4|8165.4|8189.8|8164.8|24
1673882400000|2023-01-16 15:20:00|8189.8|8164.8|8189|8164|8189.8|8164.8|8188.9|8163.9|28
1673882700000|2023-01-16 15:25:00|8188.9|8163.9|8190.7|8165.7|8191|8166|8188.8|8163.8|30
1673883000000|2023-01-16 15:30:00|8190.8|8165.8|8191|8166|8191.4|8166.4|8190.8|8165.8|53
1673883300000|2023-01-16 15:35:00|8191.1|8166.1|8190.6|8165.6|8191.3|8166.3|8190.3|8165.3|47
1673883600000|2023-01-16 15:40:00|8190.7|8165.7|8190.6|8165.6|8190.9|8165.9|8190.5|8165.5|20
1673883900000|2023-01-16 15:45:00|8190.7|8165.7|8190.9|8165.9|8191|8166|8190.6|8165.6|23
1673884200000|2023-01-16 15:50:00|8191|8166|8191.1|8166.1|8191.1|8166.1|8190.8|8165.8|12
1673884500000|2023-01-16 15:55:00|8191|8166|8191|8166|8191.1|8166.1|8190.7|8165.7|23
1673884800000|2023-01-16 16:00:00|8191.1|8166.1|8190.8|8165.8|8194.2|8169.2|8190.5|8165.5|75
1673885100000|2023-01-16 16:05:00|8191.4|8166.4|8191.3|8166.3|8191.4|8166.4|8190.8|8165.8|27
1673885400000|2023-01-16 16:10:00|8191.2|8166.2|8191.3|8166.3|8191.5|8166.5|8191.2|8166.2|9
1673885700000|2023-01-16 16:15:00|8191.4|8166.4|8191.1|8166.1|8191.5|8166.5|8191|8166|35
1673886000000|2023-01-16 16:20:00|8191|8166|8191|8166|8191.1|8166.1|8190.9|8165.9|9
1673886300000|2023-01-16 16:25:00|8191.1|8166.1|8190.1|8165.1|8191.2|8166.2|8190|8165|24
1673886600000|2023-01-16 16:30:00|8190.2|8165.2|8188.2|8163.2|8190.4|8165.4|8187.7|8162.7|59
1673886900000|2023-01-16 16:35:00|8188.1|8163.1|8189.1|8164.1|8189.2|8164.2|8187.7|8162.7|16
1673887200000|2023-01-16 16:40:00|8189.2|8164.2|8190.7|8165.7|8190.9|8165.9|8189.2|8164.2|43
1673887500000|2023-01-16 16:45:00|8190.6|8165.6|8192.8|8167.8|8192.9|8167.9|8190.4|8165.4|28
1673887800000|2023-01-16 16:50:00|8192.9|8167.9|8191.6|8166.6|8193|8168|8191.4|8166.4|63
1673888100000|2023-01-16 16:55:00|8191.5|8166.5|8192.1|8167.1|8192.1|8167.1|8191.5|8166.5|28
1673888400000|2023-01-16 17:00:00|8192.3|8167.3|8192|8167|8192.6|8167.6|8191.4|8166.4|42
1673888700000|2023-01-16 17:05:00|8192.1|8167.1|8190.5|8165.5|8192.1|8167.1|8190|8165|47
1673889000000|2023-01-16 17:10:00|8190.4|8165.4|8191.6|8166.6|8191.6|8166.6|8190.2|8165.2|24
1673889300000|2023-01-16 17:15:00|8191.5|8166.5|8191.7|8166.7|8191.7|8166.7|8191.5|8166.5|7
1673889600000|2023-01-16 17:20:00|8191.8|8166.8|8194.4|8169.4|8194.7|8169.7|8191.6|8166.6|34
1673889900000|2023-01-16 17:25:00|8194.5|8169.5|8192.9|8167.9|8194.6|8169.6|8192.9|8167.9|30
1673890200000|2023-01-16 17:30:00|8193|8168|8195|8170|8195|8170|8193|8168|32
1673890500000|2023-01-16 17:35:00|8195.1|8170.1|8195.2|8170.2|8195.2|8170.2|8194.9|8169.9|13
1673890800000|2023-01-16 17:40:00|8194|8169|8194.8|8169.8|8195.3|8170.3|8194|8169|33
1673891100000|2023-01-16 17:45:00|8194.9|8169.9|8194.9|8169.9|8195|8170|8194.7|8169.7|24
1673891400000|2023-01-16 17:50:00|8194.8|8169.8|8194.3|8169.3|8194.8|8169.8|8194.3|8169.3|25
1673891700000|2023-01-16 17:55:00|8194.4|8169.4|8192.7|8167.7|8194.4|8169.4|8192.7|8167.7|21
1673892000000|2023-01-16 18:00:00|8192.5|8167.5|8193.5|8168.5|8194.1|8169.1|8192.5|8167.5|145
1673892300000|2023-01-16 18:05:00|8193.6|8168.6|8193.5|8168.5|8194|8169|8192.9|8167.9|456
1673892600000|2023-01-16 18:10:00|8193.4|8168.4|8193.2|8168.2|8193.5|8168.5|8193|8168|33
1673892900000|2023-01-16 18:15:00|8193.3|8168.3|8193.5|8168.5|8193.5|8168.5|8192.9|8167.9|94
1673893200000|2023-01-16 18:20:00|8193.4|8168.4|8193.5|8168.5|8193.9|8168.9|8192.8|8167.8|177
1673893500000|2023-01-16 18:25:00|8193.4|8168.4|8193.6|8168.6|8193.8|8168.8|8193.3|8168.3|522
1673893800000|2023-01-16 18:30:00|8193.7|8168.7|8193.5|8168.5|8193.9|8168.9|8193.4|8168.4|205
1673894100000|2023-01-16 18:35:00|8193.6|8168.6|8193.7|8168.7|8194|8169|8193.4|8168.4|329
1673894400000|2023-01-16 18:40:00|8193.8|8168.8|8193.9|8168.9|8194.1|8169.1|8193.4|8168.4|140
1673894700000|2023-01-16 18:45:00|8194|8169|8193.8|8168.8|8194.1|8169.1|8193.5|8168.5|147
1673895000000|2023-01-16 18:50:00|8193.7|8168.7|8193.5|8168.5|8194.1|8169.1|8193.3|8168.3|51
1673895300000|2023-01-16 18:55:00|8193.4|8168.4|8193.3|8168.3|8194.1|8169.1|8193.2|8168.2|318
1673895600000|2023-01-16 19:00:00|8193.2|8168.2|8193.7|8168.7|8194|8169|8193.2|8168.2|271
1673895900000|2023-01-16 19:05:00|8193.1|8168.1|8193.2|8168.2|8193.5|8168.5|8191.7|8166.7|60
1673896200000|2023-01-16 19:10:00|8193.3|8168.3|8193.4|8168.4|8193.7|8168.7|8193.1|8168.1|77
1673896500000|2023-01-16 19:15:00|8193.5|8168.5|8192.8|8167.8|8193.5|8168.5|8192.7|8167.7|83
1673896800000|2023-01-16 19:20:00|8192.9|8167.9|8193.1|8168.1|8193.2|8168.2|8192.7|8167.7|25
1673897100000|2023-01-16 19:25:00|8193|8168|8194.4|8169.4|8194.4|8169.4|8192.9|8167.9|169
1673897400000|2023-01-16 19:30:00|8194.3|8169.3|8194.3|8169.3|8194.6|8169.6|8193.6|8168.6|144
1673897700000|2023-01-16 19:35:00|8194.2|8169.2|8194.1|8169.1|8194.4|8169.4|8193.8|8168.8|114
1673898000000|2023-01-16 19:40:00|8193.8|8168.8|8194|8169|8194.2|8169.2|8193.8|8168.8|41
1673898300000|2023-01-16 19:45:00|8193.8|8168.8|8191.3|8166.3|8193.8|8168.8|8191.1|8166.1|79
1673898600000|2023-01-16 19:50:00|8191.2|8166.2|8191.4|8166.4|8191.4|8166.4|8191.2|8166.2|3
1673898900000|2023-01-16 19:55:00|8191.3|8166.3|8191.4|8166.4|8191.4|8166.4|8191.3|8166.3|10
1673900700000|2023-01-16 20:25:00|8191.3|8166|8188.4|8163.4|8191.3|8166|8188.4|8163.4|56
1673901000000|2023-01-16 20:30:00|8188.6|8163.6|8188.6|8163.6|8188.8|8163.8|8188.2|8163.2|34
1673901300000|2023-01-16 20:35:00|8188.5|8163.5|8189.1|8164.1|8189.6|8164.6|8188.5|8163.5|23
1673902200000|2023-01-16 20:50:00|8189.2|8164.2|8189.1|8164.1|8189.2|8164.2|8189.1|8164.1|2
1673902500000|2023-01-16 20:55:00|8189.3|8164.3|8191.5|8162.7|8192|8165.3|8189.3|8162.4|81
1673915400000|2023-01-17 00:30:00|8190.3|8161.3|8190.3|8161.3|8190.3|8161.3|8190.3|8161.3|1
1673917200000|2023-01-17 01:00:00|8190.4|8165.4|8189.9|8164.9|8190.4|8165.4|8187.3|8162.3|8
1673917500000|2023-01-17 01:05:00|8189.6|8164.6|8190.9|8165.9|8191|8166|8188.9|8163.9|29
1673917800000|2023-01-17 01:10:00|8191|8166|8191|8166|8191|8166|8190.6|8165.6|31
1673919000000|2023-01-17 01:30:00|8192|8167|8194.8|8169.8|8194.9|8169.9|8192|8167|18
1673919300000|2023-01-17 01:35:00|8194.7|8169.7|8198.7|8173.7|8200.4|8175.4|8191.5|8166.5|47
1673919600000|2023-01-17 01:40:00|8198.8|8173.8|8199.7|8174.7|8201.4|8176.4|8198.7|8173.7|48
1673919900000|2023-01-17 01:45:00|8199.6|8174.6|8201|8176|8201.5|8176.5|8195.8|8170.8|76
1673920200000|2023-01-17 01:50:00|8200.9|8175.9|8200.3|8175.3|8201.1|8176.1|8200.2|8175.2|29
1673920500000|2023-01-17 01:55:00|8200.1|8175.1|8200.8|8175.8|8200.8|8175.8|8200.1|8175.1|4
1673920800000|2023-01-17 02:00:00|8201.2|8176.2|8196.9|8171.9|8201.2|8176.2|8196.8|8171.8|34
1673921100000|2023-01-17 02:05:00|8197|8172|8197.3|8172.3|8197.4|8172.4|8196.9|8171.9|12
1673921400000|2023-01-17 02:10:00|8196.5|8171.5|8196.3|8171.3|8196.6|8171.6|8196.2|8171.2|14
1673921700000|2023-01-17 02:15:00|8196|8171|8201.5|8176.5|8201.6|8176.6|8195|8170|66
1673922000000|2023-01-17 02:20:00|8201.6|8176.6|8201.8|8176.8|8202.3|8177.3|8201.4|8176.4|33
1673922300000|2023-01-17 02:25:00|8201.9|8176.9|8203.4|8178.4|8205|8180|8201.6|8176.6|46
1673922600000|2023-01-17 02:30:00|8203.5|8178.5|8205.4|8180.4|8205.7|8180.7|8202.3|8177.3|39
1673922900000|2023-01-17 02:35:00|8205.3|8180.3|8202|8177|8205.3|8180.3|8202|8177|32
1673923200000|2023-01-17 02:40:00|8202.1|8177.1|8201.6|8176.6|8202.1|8177.1|8201.6|8176.6|16
1673923500000|2023-01-17 02:45:00|8201.7|8176.7|8201.7|8176.7|8201.7|8176.7|8201.7|8176.7|1
1673923800000|2023-01-17 02:50:00|8201.9|8176.9|8204.6|8179.6|8204.6|8179.6|8201.9|8176.9|17
1673924100000|2023-01-17 02:55:00|8204.5|8179.5|8205.9|8180.9|8206.9|8181.9|8204.2|8179.2|30
1673924400000|2023-01-17 03:00:00|8205.7|8180.7|8204.3|8179.3|8205.7|8180.7|8203.7|8178.7|37
1673924700000|2023-01-17 03:05:00|8204.4|8179.4|8203.4|8178.4|8204.4|8179.4|8203|8178|88
1673925000000|2023-01-17 03:10:00|8203.3|8178.3|8203|8178|8203.7|8178.7|8202.1|8177.1|119
1673925300000|2023-01-17 03:15:00|8203.3|8178.3|8202.8|8177.8|8203.7|8178.7|8202.8|8177.8|33
1673925600000|2023-01-17 03:20:00|8202.6|8177.6|8202.8|8177.8|8203.3|8178.3|8201.9|8176.9|68
1673925900000|2023-01-17 03:25:00|8202.7|8177.7|8204.2|8179.2|8204.3|8179.3|8201.8|8176.8|55
1673926200000|2023-01-17 03:30:00|8204.3|8179.3|8205.2|8180.2|8205.3|8180.3|8200.2|8175.2|244
1673926500000|2023-01-17 03:35:00|8205.1|8180.1|8206.1|8181.1|8207.2|8187.3|8200|8179.7|173
1673926800000|2023-01-17 03:40:00|8205.7|8180.7|8201.6|8186.6|8206.6|8186.6|8200.8|8180|112
1673927100000|2023-01-17 03:45:00|8201.7|8186.7|8210.7|8185.7|8213|8193.3|8201.7|8182.6|298
1673927400000|2023-01-17 03:50:00|8210.8|8185.8|8209.1|8184.1|8211.5|8190.7|8204|8182.9|234
1673927700000|2023-01-17 03:55:00|8208.9|8183.9|8206.3|8191.3|8212.4|8192.6|8205|8182.3|144
1673928000000|2023-01-17 04:00:00|8206.4|8191.4|8209.5|8184.5|8212.7|8193.3|8205.8|8184.4|168
1673928300000|2023-01-17 04:05:00|8209.3|8184.3|8209.4|8184.4|8210|8185|8208.7|8183.7|136
1673928600000|2023-01-17 04:10:00|8209.5|8184.5|8208|8183|8209.8|8184.8|8207.4|8182.4|71
1673928900000|2023-01-17 04:15:00|8207.9|8182.9|8206.1|8181.1|8208.2|8183.2|8205.9|8180.9|60
1673929200000|2023-01-17 04:20:00|8206|8181|8203.8|8178.8|8206.1|8184.8|8199.7|8178.7|107
1673929500000|2023-01-17 04:25:00|8204|8179|8202.9|8177.9|8205.7|8185.7|8200.3|8175.8|172
1673929800000|2023-01-17 04:30:00|8203|8178|8198.4|8183.4|8204.1|8184.3|8196.9|8177.8|164
1673930100000|2023-01-17 04:35:00|8198.3|8183.3|8204.8|8179.8|8206.3|8186.6|8197.6|8179.6|114
1673930400000|2023-01-17 04:40:00|8204.7|8179.7|8198.3|8183.3|8204.7|8185.1|8197.9|8177.9|88
1673930700000|2023-01-17 04:45:00|8198.2|8183.2|8200.1|8185.1|8204.5|8185.6|8197.9|8179.5|118
1673931000000|2023-01-17 04:50:00|8200.3|8185.3|8201.1|8186.1|8201.7|8186.7|8199.3|8184.3|152
1673931300000|2023-01-17 04:55:00|8201.2|8186.2|8199.7|8184.7|8205.2|8187.3|8199.6|8180.2|114
1673931600000|2023-01-17 05:00:00|8199.8|8184.8|8200.1|8185.1|8200.6|8185.6|8197.7|8182.7|159
1673931900000|2023-01-17 05:05:00|8200|8185|8197.9|8182.9|8204.2|8185.1|8197.5|8176.3|90
1673932200000|2023-01-17 05:10:00|8202.8|8177.8|8202.9|8177.9|8204.4|8179.4|8202.5|8177.5|101
1673932500000|2023-01-17 05:15:00|8203|8178|8199|8184|8204.2|8184.3|8198.7|8178|72
1673932800000|2023-01-17 05:20:00|8199.1|8184.1|8199.2|8184.2|8200.2|8185.2|8198.9|8183.9|88
1673933100000|2023-01-17 05:25:00|8199.3|8184.3|8203.3|8188.3|8204|8189|8199.2|8184.2|142
1673933400000|2023-01-17 05:30:00|8203.4|8188.4|8203.6|8188.6|8209|8189.3|8202.7|8183.9|123
1673933700000|2023-01-17 05:35:00|8203.5|8188.5|8205|8190|8209.6|8190|8202.6|8182.8|139
1673934000000|2023-01-17 05:40:00|8205.1|8190.1|8210.5|8185.5|8211.4|8191|8205.1|8184.7|77
1673934300000|2023-01-17 05:45:00|8211|8186|8205|8190|8211.7|8192|8205|8185.3|59
1673934600000|2023-01-17 05:50:00|8205.1|8190.1|8205|8190|8206|8191|8204.5|8189.5|55
1673934900000|2023-01-17 05:55:00|8204.9|8189.9|8199.1|8184.1|8205|8190|8198.6|8183.6|134
1673935200000|2023-01-17 06:00:00|8199|8184|8198.6|8183.6|8199.3|8184.3|8196|8181|122
1673935500000|2023-01-17 06:05:00|8198.5|8183.5|8199.8|8184.8|8200.2|8185.2|8198.2|8183.2|64
1673935800000|2023-01-17 06:10:00|8199.9|8184.9|8199.3|8184.3|8201.3|8186.3|8198.7|8183.7|82
1673936100000|2023-01-17 06:15:00|8199.2|8184.2|8197.4|8182.4|8199.2|8184.2|8196.3|8181.3|108
1673936400000|2023-01-17 06:20:00|8197.5|8182.5|8199.9|8184.9|8201.1|8186.1|8197.5|8182.5|61
1673936700000|2023-01-17 06:25:00|8200|8185|8199.6|8184.6|8201.5|8186.5|8198.4|8183.4|121
1673937000000|2023-01-17 06:30:00|8199.7|8184.7|8196.3|8181.3|8199.8|8184.8|8196.1|8181.1|89
1673937300000|2023-01-17 06:35:00|8196.1|8181.1|8195.8|8180.8|8197.3|8182.3|8194.2|8179.2|153
1673937600000|2023-01-17 06:40:00|8195.9|8180.9|8197.1|8182.1|8198|8183|8195.9|8180.9|82
1673937900000|2023-01-17 06:45:00|8197.2|8182.2|8198.9|8183.9|8204|8184.9|8197.2|8178.6|97
1673938200000|2023-01-17 06:50:00|8199|8184|8204.3|8179.3|8204.9|8184.2|8198.4|8178.7|72
1673938500000|2023-01-17 06:55:00|8204.4|8179.4|8207.7|8182.7|8207.7|8187.1|8201.6|8179|73
1673938800000|2023-01-17 07:00:00|8207.6|8182.6|8200.5|8185.5|8208.5|8187.1|8200.4|8182.1|127
1673939100000|2023-01-17 07:05:00|8200.4|8185.4|8199.6|8184.6|8203.1|8185.5|8196.9|8178.1|127
1673939400000|2023-01-17 07:10:00|8199.7|8184.7|8198.7|8183.7|8199.7|8184.7|8197.6|8182.6|84
1673939700000|2023-01-17 07:15:00|8198.8|8183.8|8200.1|8185.1|8200.3|8185.3|8198|8183|88
1673940000000|2023-01-17 07:20:00|8200.2|8185.2|8201.2|8186.2|8201.8|8186.8|8199.7|8184.7|72
1673940300000|2023-01-17 07:25:00|8201.4|8186.4|8199.9|8184.9|8203.2|8188.2|8199.9|8184.9|101
1673940600000|2023-01-17 07:30:00|8199.8|8184.8|8200.6|8185.6|8200.6|8185.6|8199.2|8184.2|48
1673940900000|2023-01-17 07:35:00|8200.7|8185.7|8198.4|8183.4|8200.7|8185.7|8198.3|8183.3|45
1673941200000|2023-01-17 07:40:00|8198.3|8183.3|8196.8|8181.8|8198.3|8183.3|8196.4|8181.4|108
1673941500000|2023-01-17 07:45:00|8196.7|8181.7|8196.9|8181.9|8197.2|8182.2|8195.8|8180.8|56
1673941800000|2023-01-17 07:50:00|8197|8182|8196.5|8181.5|8197|8182|8195.8|8180.8|73
1673942100000|2023-01-17 07:55:00|8196.6|8181.6|8197.1|8182.1|8197.1|8182.1|8196.4|8181.4|30
1673942400000|2023-01-17 08:00:00|8197|8182|8192.6|8177.6|8197|8182|8191.3|8176.3|126
1673942700000|2023-01-17 08:05:00|8192.5|8177.5|8195|8180|8195|8180|8190.7|8175.7|150
1673943000000|2023-01-17 08:10:00|8194.9|8179.9|8195|8180|8196|8181|8194.9|8179.9|66
1673943300000|2023-01-17 08:15:00|8194.8|8179.8|8194.6|8179.6|8195.6|8180.6|8193.2|8178.2|91
1673943600000|2023-01-17 08:20:00|8194.5|8179.5|8196.3|8181.3|8196.4|8181.4|8192.8|8177.8|100
1673943900000|2023-01-17 08:25:00|8196.2|8181.2|8199.1|8184.1|8200.6|8185.6|8196.2|8181.2|112
1673944200000|2023-01-17 08:30:00|8199.2|8184.2|8201.1|8186.1|8202.4|8187.4|8199|8184|108
1673944500000|2023-01-17 08:35:00|8201.3|8186.3|8201.2|8186.2|8201.3|8186.3|8199.9|8184.9|70
1673944800000|2023-01-17 08:40:00|8201.3|8186.3|8200.3|8185.3|8201.7|8186.7|8199.9|8184.9|90
1673945100000|2023-01-17 08:45:00|8200.2|8185.2|8200.9|8185.9|8201.1|8186.1|8198.9|8183.9|79
1673945400000|2023-01-17 08:50:00|8201|8186|8201.5|8186.5|8202.1|8187.1|8200.6|8185.6|71
1673945700000|2023-01-17 08:55:00|8201.6|8186.6|8202.9|8187.9|8203|8188|8201.6|8186.6|67
1673946000000|2023-01-17 09:00:00|8202.8|8187.8|8202.1|8187.1|8205.8|8188.3|8200.6|8180.8|99
1673946300000|2023-01-17 09:05:00|8202|8187|8201.4|8186.4|8202.3|8187.3|8201.4|8186.4|39
1673946600000|2023-01-17 09:10:00|8201.5|8186.5|8202.2|8187.2|8202.3|8187.3|8201.5|8186.5|20
1673946900000|2023-01-17 09:15:00|8202.3|8187.3|8198.6|8183.6|8202.4|8187.4|8198.2|8183.2|63
1673947200000|2023-01-17 09:20:00|8198.7|8183.7|8200.7|8185.7|8202.1|8187.1|8198.6|8183.6|91
1673947500000|2023-01-17 09:25:00|8200.6|8185.6|8201.6|8186.6|8201.6|8186.6|8199.5|8184.5|57
1673947800000|2023-01-17 09:30:00|8201.5|8186.5|8199.5|8184.5|8201.8|8186.8|8198.5|8183.5|117
1673948100000|2023-01-17 09:35:00|8199.4|8184.4|8197.7|8182.7|8199.5|8184.5|8196.1|8181.1|103
1673948400000|2023-01-17 09:40:00|8197.8|8182.8|8198.1|8183.1|8198.7|8183.7|8196.8|8181.8|70
1673948700000|2023-01-17 09:45:00|8198|8183|8196.7|8181.7|8198.8|8183.8|8196.4|8181.4|74
1673949000000|2023-01-17 09:50:00|8196.6|8181.6|8197.3|8182.3|8197.5|8182.5|8194.8|8179.8|100
1673949300000|2023-01-17 09:55:00|8197.4|8182.4|8196.1|8181.1|8198.5|8183.5|8196.1|8181.1|99
1673949600000|2023-01-17 10:00:00|8196|8181|8197.1|8182.1|8201.5|8182.7|8194.4|8176.5|91
1673949900000|2023-01-17 10:05:00|8197|8182|8198.4|8183.4|8199|8184|8196.9|8181.9|77
1673950200000|2023-01-17 10:10:00|8198.3|8183.3|8200.1|8185.1|8200.2|8185.2|8198.1|8183.1|62
1673950500000|2023-01-17 10:15:00|8200|8185|8197.7|8182.7|8200|8185|8196.8|8181.8|79
1673950800000|2023-01-17 10:20:00|8197.8|8182.8|8199.4|8184.4|8199.5|8184.5|8197.8|8182.8|32
1673951100000|2023-01-17 10:25:00|8199.5|8184.5|8199|8184|8199.6|8184.6|8198.6|8183.6|46
1673951400000|2023-01-17 10:30:00|8198.9|8183.9|8198.7|8183.7|8199.1|8184.1|8198.4|8183.4|42
1673951700000|2023-01-17 10:35:00|8198.8|8183.8|8198.7|8183.7|8199.2|8184.2|8198.3|8183.3|30
1673952000000|2023-01-17 10:40:00|8198.6|8183.6|8199.2|8184.2|8199.6|8184.6|8198.3|8183.3|38
1673952300000|2023-01-17 10:45:00|8199.1|8184.1|8198.3|8183.3|8199.3|8184.3|8198.1|8183.1|62
1673952600000|2023-01-17 10:50:00|8198.2|8183.2|8196.5|8181.5|8198.3|8183.3|8195.9|8180.9|53
1673952900000|2023-01-17 10:55:00|8196.6|8181.6|8197.6|8182.6|8197.9|8182.9|8195.8|8180.8|47
1673953200000|2023-01-17 11:00:00|8197.7|8182.7|8197.9|8182.9|8198|8183|8196.6|8181.6|47
1673953500000|2023-01-17 11:05:00|8197.8|8182.8|8198.6|8183.6|8198.7|8183.7|8197.3|8182.3|66
1673953800000|2023-01-17 11:10:00|8198.7|8183.7|8197.8|8182.8|8198.7|8183.7|8196.8|8181.8|56
1673954100000|2023-01-17 11:15:00|8197.9|8182.9|8198.5|8183.5|8204.1|8184.1|8197.9|8178.4|40
1673954400000|2023-01-17 11:20:00|8198.4|8183.4|8199.2|8184.2|8199.3|8184.3|8198.3|8183.3|16
1673954700000|2023-01-17 11:25:00|8199.1|8184.1|8199.1|8184.1|8200|8185|8199.1|8184.1|30
1673955000000|2023-01-17 11:30:00|8199.3|8184.3|8199.2|8184.2|8199.4|8184.4|8199.2|8184.2|8
1673955300000|2023-01-17 11:35:00|8199.3|8184.3|8199.3|8184.3|8199.4|8184.4|8199.2|8184.2|5
1673955600000|2023-01-17 11:40:00|8204.2|8179.2|8204.1|8179.1|8204.2|8179.2|8204.1|8179.1|2
1673955900000|2023-01-17 11:45:00|8199|8184|8199|8184|8199|8184|8199|8184|1
1673956200000|2023-01-17 11:50:00|8199.1|8184.1|8198.9|8173.9|8202.7|8184.2|8196.7|8173.1|89
1673956500000|2023-01-17 11:55:00|8198.8|8173.8|8194.1|8179.1|8199|8179.8|8193|8172.9|109
1673956800000|2023-01-17 12:00:00|8194.2|8179.2|8193.7|8178.7|8194.2|8179.2|8193.2|8178.2|26
1673957100000|2023-01-17 12:05:00|8193.8|8178.8|8199.2|8174.2|8199.3|8179.7|8193.7|8174.2|29
1673957400000|2023-01-17 12:10:00|8199.5|8174.5|8199|8174|8199.6|8174.6|8199|8174|20
1673957700000|2023-01-17 12:15:00|8198.9|8173.9|8192.5|8177.5|8198.9|8177.8|8191.5|8172.3|41
1673958000000|2023-01-17 12:20:00|8192.6|8177.6|8195.5|8170.5|8196.3|8177.8|8191.6|8170.2|59
1673958300000|2023-01-17 12:25:00|8195.4|8170.4|8189|8174|8195.5|8174.8|8188|8168.6|51
1673958600000|2023-01-17 12:30:00|8189.1|8174.1|8192.3|8167.3|8193.7|8174.1|8188.3|8167.3|80
1673958900000|2023-01-17 12:35:00|8192.4|8167.4|8186.2|8171.2|8192.4|8172.2|8186.1|8165.6|83
1673959200000|2023-01-17 12:40:00|8186.3|8171.3|8187.2|8172.2|8187.3|8172.3|8186.1|8171.1|39
1673959500000|2023-01-17 12:45:00|8187.3|8172.3|8187.3|8172.3|8188.8|8173.8|8187.2|8172.2|48
1673959800000|2023-01-17 12:50:00|8187.5|8172.5|8195.3|8170.3|8195.3|8175.2|8187.3|8170.3|51
1673960100000|2023-01-17 12:55:00|8195|8170|8189.9|8164.9|8195.1|8170.1|8189.4|8164.4|70
1673960400000|2023-01-17 13:00:00|8189.7|8164.7|8193|8168|8193.3|8168.3|8188.9|8163.9|146
1673960700000|2023-01-17 13:05:00|8192.5|8167.5|8194.7|8169.7|8194.7|8169.7|8191.2|8166.2|47
1673961000000|2023-01-17 13:10:00|8194.8|8169.8|8194.3|8169.3|8197.5|8172.5|8193.9|8168.9|65
1673961300000|2023-01-17 13:15:00|8194.2|8169.2|8196.9|8171.9|8197.1|8172.1|8193.8|8168.8|59
1673961600000|2023-01-17 13:20:00|8196.6|8171.6|8196.4|8171.4|8197.5|8177.6|8192|8170.7|72
1673961900000|2023-01-17 13:25:00|8196.1|8171.1|8193.3|8168.3|8196.2|8171.2|8191.7|8166.7|121
1673962200000|2023-01-17 13:30:00|8192.6|8167.6|8192.1|8167.1|8193|8168|8191|8166|148
1673962500000|2023-01-17 13:35:00|8192|8167|8191.4|8166.4|8192.3|8167.3|8190.8|8165.8|98
1673962800000|2023-01-17 13:40:00|8191.3|8166.3|8191.3|8166.3|8191.5|8166.5|8191.2|8166.2|15
1673963100000|2023-01-17 13:45:00|8191.4|8166.4|8190.8|8165.8|8191.4|8166.4|8190.7|8165.7|31
1673963400000|2023-01-17 13:50:00|8190.9|8165.9|8191.7|8166.7|8191.8|8166.8|8190.3|8165.3|22
1673963700000|2023-01-17 13:55:00|8191.8|8166.8|8192|8167|8192.5|8167.5|8191.7|8166.7|24
1673964000000|2023-01-17 14:00:00|8192.1|8167.1|8190.9|8165.9|8192.7|8167.7|8190.9|8165.9|30
1673964300000|2023-01-17 14:05:00|8191|8166|8189.1|8164.1|8191.1|8166.1|8188.7|8163.7|37
1673964600000|2023-01-17 14:10:00|8189|8164|8186|8161|8189.1|8168.7|8182|8159.8|79
1673964900000|2023-01-17 14:15:00|8185.9|8160.9|8185.2|8160.2|8186.2|8161.2|8183.4|8158.4|64
1673965200000|2023-01-17 14:20:00|8185.1|8160.1|8185.5|8160.5|8187.8|8162.8|8184.8|8159.8|111
1673965500000|2023-01-17 14:25:00|8185.4|8160.4|8184.7|8159.7|8187.2|8162.2|8183.6|8158.6|99
1673965800000|2023-01-17 14:30:00|8184.6|8159.6|8185.4|8160.4|8185.5|8160.5|8183.7|8158.7|62
1673966100000|2023-01-17 14:35:00|8185.3|8160.3|8187.6|8162.6|8189.9|8167.7|8181.3|8160.2|99
1673966400000|2023-01-17 14:40:00|8187.7|8162.7|8185.9|8160.9|8187.8|8162.8|8184.4|8159.4|81
1673966700000|2023-01-17 14:45:00|8186|8161|8184.1|8159.1|8186.5|8161.5|8184.1|8159.1|59
1673967000000|2023-01-17 14:50:00|8184.2|8159.2|8181.1|8156.1|8184.2|8159.2|8181.1|8156.1|59
1673967300000|2023-01-17 14:55:00|8181.2|8156.2|8180|8155|8181.8|8156.8|8179.8|8154.8|73
1673967600000|2023-01-17 15:00:00|8179.9|8154.9|8180.8|8155.8|8185.6|8160.6|8179.8|8154.8|298
1673967900000|2023-01-17 15:05:00|8180.7|8155.7|8181.8|8156.8|8182|8157|8179.9|8154.9|104
1673968200000|2023-01-17 15:10:00|8182.1|8157.1|8181.9|8156.9|8182.3|8162.6|8177.6|8155.9|83
1673968500000|2023-01-17 15:15:00|8181.8|8156.8|8184.4|8159.4|8185|8160|8181.7|8156.7|119
1673968800000|2023-01-17 15:20:00|8184.5|8159.5|8183.4|8158.4|8184.7|8159.7|8183.3|8158.3|65
1673969100000|2023-01-17 15:25:00|8183.5|8158.5|8180.5|8155.5|8183.5|8158.5|8180.3|8155.3|92
1673969400000|2023-01-17 15:30:00|8180.6|8155.6|8180.7|8155.7|8181.7|8161.8|8176.4|8155.5|111
1673969700000|2023-01-17 15:35:00|8180.6|8155.6|8181.2|8156.2|8181.9|8156.9|8180.1|8155.1|95
1673970000000|2023-01-17 15:40:00|8181.3|8156.3|8186.2|8161.2|8186.6|8161.6|8181.2|8156.2|153
1673970300000|2023-01-17 15:45:00|8186.3|8161.3|8184.9|8159.9|8186.5|8161.5|8184.6|8159.6|63
1673970600000|2023-01-17 15:50:00|8184.8|8159.8|8185.4|8160.4|8186.3|8161.3|8184.6|8159.6|74
1673970900000|2023-01-17 15:55:00|8185.5|8160.5|8183.7|8158.7|8185.9|8160.9|8183.7|8158.7|136
1673971200000|2023-01-17 16:00:00|8183.8|8158.8|8182.8|8157.8|8184.4|8159.4|8182.5|8157.5|109
1673971500000|2023-01-17 16:05:00|8182.9|8157.9|8182.6|8157.6|8184.1|8159.1|8182.4|8157.4|61
1673971800000|2023-01-17 16:10:00|8182.7|8157.7|8184|8159|8185.1|8160.1|8182.5|8157.5|113
1673972100000|2023-01-17 16:15:00|8184.1|8159.1|8184.3|8159.3|8184.7|8159.7|8184|8159|75
1673972400000|2023-01-17 16:20:00|8184.2|8159.2|8184.6|8159.6|8184.7|8159.7|8183.5|8158.5|50
1673972700000|2023-01-17 16:25:00|8184.7|8159.7|8186|8161|8186.4|8161.4|8184.4|8159.4|81
1673973000000|2023-01-17 16:30:00|8185.9|8160.9|8186.7|8161.7|8187.2|8162.2|8185.7|8160.7|83
1673973300000|2023-01-17 16:35:00|8186.6|8161.6|8186.7|8161.7|8187|8162|8185.3|8160.3|80
1673973600000|2023-01-17 16:40:00|8186.6|8161.6|8187.4|8162.4|8187.4|8162.4|8186.2|8161.2|32
1673973900000|2023-01-17 16:45:00|8187.5|8162.5|8185.1|8160.1|8187.5|8162.5|8184.8|8159.8|61
1673974200000|2023-01-17 16:50:00|8185.3|8160.3|8185.7|8160.7|8186.2|8161.2|8185.3|8160.3|16
1673974500000|2023-01-17 16:55:00|8185.8|8160.8|8185.6|8160.6|8186|8161|8185.5|8160.5|30
1673974800000|2023-01-17 17:00:00|8185.5|8160.5|8185.8|8160.8|8185.8|8160.8|8185|8160|53
1673975100000|2023-01-17 17:05:00|8185.9|8160.9|8186.5|8161.5|8186.5|8161.5|8184.6|8159.6|45
1673975400000|2023-01-17 17:10:00|8186.4|8161.4|8186.4|8161.4|8186.5|8161.5|8186.1|8161.1|23
1673975700000|2023-01-17 17:15:00|8186.3|8161.3|8187.7|8162.7|8189|8164|8186.2|8161.2|47
1673976000000|2023-01-17 17:20:00|8187.6|8162.6|8185.6|8160.6|8187.8|8162.8|8185.5|8160.5|61
1673976300000|2023-01-17 17:25:00|8185.7|8160.7|8184.3|8159.3|8186.2|8161.2|8183.9|8158.9|50
1673976600000|2023-01-17 17:30:00|8184.4|8159.4|8182.4|8157.4|8184.4|8159.4|8182.1|8157.1|31
1673976900000|2023-01-17 17:35:00|8182.3|8157.3|8183.2|8158.2|8183.8|8158.8|8182.3|8157.3|24
1673977200000|2023-01-17 17:40:00|8183.3|8158.3|8183.9|8158.9|8183.9|8158.9|8183.3|8158.3|8
1673977500000|2023-01-17 17:45:00|8184|8159|8183.9|8158.9|8184.4|8159.4|8183.9|8158.9|36
1673977800000|2023-01-17 17:50:00|8183.8|8158.8|8183.9|8158.9|8184|8159|8183.5|8158.5|20
1673978100000|2023-01-17 17:55:00|8184|8159|8183|8158|8184.1|8159.1|8183|8158|19
1673978400000|2023-01-17 18:00:00|8182.9|8157.9|8184|8159|8184|8159|8182.9|8157.9|16
1673978700000|2023-01-17 18:05:00|8183.9|8158.9|8184|8159|8184.1|8159.1|8183.9|8158.9|6
1673979000000|2023-01-17 18:10:00|8183.9|8158.9|8183.9|8158.9|8183.9|8158.9|8183.9|8158.9|1
1673979300000|2023-01-17 18:15:00|8184|8159|8184|8159|8184|8159|8183.9|8158.9|11
1673979600000|2023-01-17 18:20:00|8183.9|8158.9|8183.9|8158.9|8184|8159|8183.9|8158.9|5
1673979900000|2023-01-17 18:25:00|8183.8|8158.8|8183.9|8158.9|8184|8159|8183.8|8158.8|8
1673980200000|2023-01-17 18:30:00|8184|8159|8183.7|8158.7|8184|8159|8183.6|8158.6|9
1673980500000|2023-01-17 18:35:00|8183.8|8158.8|8183.8|8158.8|8183.8|8158.8|8183.7|8158.7|3
1673980800000|2023-01-17 18:40:00|8183.7|8158.7|8183.7|8158.7|8183.7|8158.7|8183.7|8158.7|1
1673981100000|2023-01-17 18:45:00|8183.8|8158.8|8183.2|8158.2|8183.8|8158.8|8182.4|8157.4|16
1673981400000|2023-01-17 18:50:00|8183.3|8158.3|8183.3|8158.3|8183.5|8158.5|8183.1|8158.1|40
1673981700000|2023-01-17 18:55:00|8183.2|8158.2|8183.3|8158.3|8183.5|8158.5|8183.1|8158.1|89
1673982000000|2023-01-17 19:00:00|8183.2|8158.2|8183.5|8158.5|8183.6|8158.6|8183|8158|28
1673982300000|2023-01-17 19:05:00|8183.4|8158.4|8183.6|8158.6|8183.6|8158.6|8183.4|8158.4|11
1673982600000|2023-01-17 19:10:00|8182.7|8157.7|8182.4|8157.4|8182.7|8157.7|8182.4|8157.4|4
1673982900000|2023-01-17 19:15:00|8182.5|8157.5|8183.4|8158.4|8183.5|8158.5|8182.5|8157.5|26
1673983200000|2023-01-17 19:20:00|8183.5|8158.5|8183.4|8158.4|8183.5|8158.5|8183.4|8158.4|2
1673983500000|2023-01-17 19:25:00|8183.3|8158.3|8183.1|8158.1|8183.3|8158.3|8183|8158|6
1673983800000|2023-01-17 19:30:00|8183|8158|8182.1|8157.1|8183.3|8158.3|8182|8157|20
1673984100000|2023-01-17 19:35:00|8182|8157|8182.4|8157.4|8182.5|8157.5|8182|8157|19
1673984400000|2023-01-17 19:40:00|8182.3|8157.3|8181.3|8156.3|8182.3|8157.3|8181.3|8156.3|7
1673984700000|2023-01-17 19:45:00|8181.4|8156.4|8181.3|8156.3|8181.4|8156.4|8181.3|8156.3|12
1673985000000|2023-01-17 19:50:00|8181.4|8156.4|8181.4|8156.4|8181.4|8156.4|8181.2|8156.2|4
1673985300000|2023-01-17 19:55:00|8181.3|8156.3|8181.3|8156.3|8181.3|8156.3|8181.1|8156.1|9
1673985600000|2023-01-17 20:00:00|8181.4|8156.4|8181.3|8156.3|8181.4|8156.4|8181.3|8156.3|2
1673986200000|2023-01-17 20:10:00|8181.2|8156.2|8181.1|8156.1|8181.2|8156.2|8181.1|8156.1|2
1673987100000|2023-01-17 20:25:00|8181|8156|8180.6|8155.6|8181|8156|8180.6|8155.6|6
1673987400000|2023-01-17 20:30:00|8180.5|8155.5|8180.4|8155.4|8180.5|8155.5|8180.3|8155.3|4
1673988000000|2023-01-17 20:40:00|8180.5|8155.5|8180.4|8155.4|8180.5|8155.5|8180.4|8155.4|2
1673988300000|2023-01-17 20:45:00|8180.3|8155.3|8180.1|8155.1|8180.3|8155.3|8180.1|8155.1|2
1673988600000|2023-01-17 20:50:00|8180.2|8155.2|8178.5|8153.5|8180.2|8155.2|8178.1|8153.1|28
1673988900000|2023-01-17 20:55:00|8178.4|8153.4|8177.9|8152.9|8178.5|8153.5|8177.9|8152.9|8
1674001800000|2023-01-18 00:30:00|8177.5|8152.5|8177.5|8152.5|8177.5|8152.5|8177.5|8152.5|1
1674003600000|2023-01-18 01:00:00|8183.5|8158.5|8183.4|8158.4|8192.7|8164.5|8182.4|8155.5|81
1674003900000|2023-01-18 01:05:00|8183.7|8158.7|8183.5|8158.5|8195|8166.4|8174|8145|38
1674004200000|2023-01-18 01:10:00|8183.4|8158.4|8188.9|8163.9|8189.3|8164.3|8183.3|8158.3|41
1674004500000|2023-01-18 01:15:00|8189.1|8164.1|8183.5|8158.5|8189.2|8164.2|8183.4|8158.4|168
1674004800000|2023-01-18 01:20:00|8183.4|8158.4|8183.3|8158.3|8185.1|8160.1|8182.7|8157.7|151
1674005100000|2023-01-18 01:25:00|8183.4|8158.4|8188.2|8163.2|8188.8|8163.8|8183.3|8158.3|148
1674005400000|2023-01-18 01:30:00|8188.7|8163.7|8189.2|8164.2|8189.9|8164.9|8188.6|8163.6|52
1674005700000|2023-01-18 01:35:00|8189.3|8164.3|8189.2|8164.2|8189.4|8164.4|8187.2|8162.2|40
1674006000000|2023-01-18 01:40:00|8189.1|8164.1|8189.1|8164.1|8189.2|8164.2|8189|8164|100
1674006300000|2023-01-18 01:45:00|8189.2|8164.2|8189.9|8164.9|8190|8165|8189|8164|57
1674006600000|2023-01-18 01:50:00|8189.8|8164.8|8188.6|8163.6|8189.9|8164.9|8188.6|8163.6|54
1674006900000|2023-01-18 01:55:00|8188.8|8163.8|8188.6|8163.6|8188.8|8163.8|8188.5|8163.5|34
1674007200000|2023-01-18 02:00:00|8188.7|8163.7|8184.1|8159.1|8188.7|8163.7|8183.8|8158.8|125
1674007500000|2023-01-18 02:05:00|8183.9|8158.9|8182.2|8157.2|8183.9|8158.9|8182.1|8157.1|90
1674007800000|2023-01-18 02:10:00|8182.3|8157.3|8183.2|8158.2|8184.4|8159.4|8179.4|8154.4|212
1674008100000|2023-01-18 02:15:00|8183.4|8158.4|8183|8158|8183.4|8158.4|8182.8|8157.8|156
1674008400000|2023-01-18 02:20:00|8182.9|8157.9|8183.8|8158.8|8184.4|8159.4|8182.7|8157.7|137
1674008700000|2023-01-18 02:25:00|8184|8159|8182.1|8157.1|8184|8159|8181.5|8156.5|138
1674009000000|2023-01-18 02:30:00|8182.3|8157.3|8184.7|8159.7|8185.2|8160.2|8181.7|8156.7|82
1674009300000|2023-01-18 02:35:00|8184.8|8159.8|8185.2|8160.2|8185.4|8160.4|8184.7|8159.7|87
1674009600000|2023-01-18 02:40:00|8185.3|8160.3|8192.3|8167.3|8204.5|8175.5|8185.2|8160.2|290
1674009900000|2023-01-18 02:45:00|8192.2|8167.2|8192.8|8167.8|8196.5|8171.5|8191.4|8166.4|133
1674010200000|2023-01-18 02:50:00|8193|8168|8195.5|8170.5|8196.7|8171.7|8191.9|8166.9|133
1674010500000|2023-01-18 02:55:00|8195.6|8170.6|8191.3|8166.3|8196.9|8171.9|8190.9|8165.9|111
1674010800000|2023-01-18 03:00:00|8191.2|8166.2|8193.9|8168.9|8194|8169|8186.4|8161.4|84
1674011100000|2023-01-18 03:05:00|8194|8169|8194.3|8169.3|8196.1|8171.1|8191.5|8166.5|77
1674011400000|2023-01-18 03:10:00|8194.4|8169.4|8194.2|8169.2|8194.9|8169.9|8193.5|8168.5|47
1674011700000|2023-01-18 03:15:00|8194.1|8169.1|8193.5|8168.5|8194.1|8169.1|8192.6|8167.6|75
1674012000000|2023-01-18 03:20:00|8193.6|8168.6|8194.8|8169.8|8195.2|8170.2|8193.3|8168.3|77
1674012300000|2023-01-18 03:25:00|8194.9|8169.9|8198.4|8173.4|8198.7|8173.7|8194.7|8169.7|115
1674012600000|2023-01-18 03:30:00|8198.6|8173.6|8204.1|8179.1|8206|8181|8198.5|8173.5|251
1674012900000|2023-01-18 03:35:00|8204.3|8179.3|8202.4|8177.4|8204.4|8179.4|8201.5|8176.5|127
1674013200000|2023-01-18 03:40:00|8202.5|8177.5|8199.3|8174.3|8203.1|8178.1|8199.1|8174.1|146
1674013500000|2023-01-18 03:45:00|8199.4|8174.4|8200.9|8175.9|8201.3|8176.3|8197.8|8172.8|172
1674013800000|2023-01-18 03:50:00|8201|8176|8201.3|8176.3|8201.9|8176.9|8200|8175|79
1674014100000|2023-01-18 03:55:00|8201.4|8176.4|8203|8178|8204.7|8179.7|8201.4|8176.4|135
1674014400000|2023-01-18 04:00:00|8203.2|8178.2|8204.4|8179.4|8204.6|8179.6|8202.7|8177.7|96
1674014700000|2023-01-18 04:05:00|8204.5|8179.5|8206.4|8181.4|8207.2|8182.2|8204.4|8179.4|105
1674015000000|2023-01-18 04:10:00|8206.5|8181.5|8203.8|8178.8|8208|8183|8203.8|8178.8|123
1674015300000|2023-01-18 04:15:00|8203.9|8178.9|8202.3|8177.3|8204.7|8179.7|8202.2|8177.2|104
1674015600000|2023-01-18 04:20:00|8202.4|8177.4|8204.4|8179.4|8204.5|8179.5|8202.4|8177.4|74
1674015900000|2023-01-18 04:25:00|8204.3|8179.3|8195.7|8180.7|8204.4|8184.5|8195.6|8179|104
1674016200000|2023-01-18 04:30:00|8195.6|8180.6|8196|8181|8202|8182.3|8194.9|8176.2|116
1674016500000|2023-01-18 04:35:00|8195.9|8180.9|8194.9|8179.9|8201.3|8181.4|8191.3|8171.7|141
1674016800000|2023-01-18 04:40:00|8194.8|8179.8|8194.3|8179.3|8195.5|8180.5|8193.9|8178.9|65
1674017100000|2023-01-18 04:45:00|8194.2|8179.2|8193.6|8178.6|8194.5|8179.5|8193.1|8178.1|81
1674017400000|2023-01-18 04:50:00|8193.7|8178.7|8193|8178|8194.1|8179.1|8193|8178|47
1674017700000|2023-01-18 04:55:00|8193.1|8178.1|8190.8|8175.8|8194.3|8178.7|8188.1|8169.3|124
1674018000000|2023-01-18 05:00:00|8190.7|8175.7|8190|8175|8195|8175.8|8187.1|8168.5|190
1674018300000|2023-01-18 05:05:00|8190.1|8175.1|8192.7|8177.7|8195.6|8178.6|8190.1|8170.1|126
1674018600000|2023-01-18 05:10:00|8192.8|8177.8|8191.9|8176.9|8194.5|8179.5|8191|8176|123
1674018900000|2023-01-18 05:15:00|8192|8177|8195|8170|8195.1|8178.2|8188.8|8169.2|112
1674019200000|2023-01-18 05:20:00|8195.1|8170.1|8186.3|8171.3|8195.9|8174.2|8185.4|8167.9|180
1674019500000|2023-01-18 05:25:00|8186.4|8171.4|8188.4|8173.4|8194.1|8174.7|8186.4|8166.3|118
1674019800000|2023-01-18 05:30:00|8188.5|8173.5|8190.7|8175.7|8190.7|8175.7|8187.5|8172.5|91
1674020100000|2023-01-18 05:35:00|8190.6|8175.6|8187.2|8172.2|8190.9|8175.9|8187|8172|77
1674020400000|2023-01-18 05:40:00|8187.3|8172.3|8188.2|8173.2|8192|8173.6|8184.7|8166.7|137
1674020700000|2023-01-18 05:45:00|8188.4|8173.4|8187.7|8172.7|8192.6|8174|8186.6|8166.6|114
1674021000000|2023-01-18 05:50:00|8187.6|8172.6|8184.8|8169.8|8192.3|8172.6|8183.4|8165.4|138
1674021300000|2023-01-18 05:55:00|8184.9|8169.9|8183.2|8168.2|8186.1|8171.1|8183.2|8168.2|101
1674021600000|2023-01-18 06:00:00|8183.1|8168.1|8182.1|8167.1|8183.4|8168.4|8180.8|8165.8|120
1674021900000|2023-01-18 06:05:00|8182.2|8167.2|8181.6|8166.6|8183.8|8168.8|8179.6|8164.6|109
1674022200000|2023-01-18 06:10:00|8181.5|8166.5|8188.2|8163.2|8188.6|8168.6|8181.5|8162.7|89
1674022500000|2023-01-18 06:15:00|8188.3|8163.3|8187.1|8162.1|8189.1|8164.1|8187.1|8162.1|85
1674022800000|2023-01-18 06:20:00|8187.2|8162.2|8186.2|8161.2|8188.4|8168.3|8182|8161.1|54
1674023100000|2023-01-18 06:25:00|8186.3|8161.3|8187.8|8162.8|8188.5|8168.2|8182.3|8161|64
1674023400000|2023-01-18 06:30:00|8187.9|8162.9|8184.1|8169.1|8188.5|8169.2|8183.6|8162.3|83
1674023700000|2023-01-18 06:35:00|8184|8169|8184.1|8169.1|8184.3|8169.3|8182.6|8167.6|81
1674024000000|2023-01-18 06:40:00|8184.2|8169.2|8184.1|8169.1|8185.3|8170.3|8183.8|8168.8|68
1674024300000|2023-01-18 06:45:00|8184|8169|8184.7|8169.7|8185.1|8170.1|8183.6|8168.6|67
1674024600000|2023-01-18 06:50:00|8184.8|8169.8|8183.5|8168.5|8184.9|8169.9|8183.4|8168.4|58
1674024900000|2023-01-18 06:55:00|8183.4|8168.4|8180.3|8165.3|8183.4|8168.4|8177.2|8162.2|209
1674025200000|2023-01-18 07:00:00|8180.2|8165.2|8175.9|8160.9|8180.2|8165.2|8175.9|8160.9|155
1674025500000|2023-01-18 07:05:00|8175.8|8160.8|8170.9|8155.9|8177.8|8162.8|8169.2|8149|239
1674025800000|2023-01-18 07:10:00|8171|8156|8168|8153|8178|8157|8168|8148.7|284
1674026100000|2023-01-18 07:15:00|8167.9|8152.9|8168.2|8153.2|8171.6|8156.6|8166.6|8151.6|224
1674026400000|2023-01-18 07:20:00|8168.3|8153.3|8165|8150|8169.7|8154.7|8164.3|8149.3|226
1674026700000|2023-01-18 07:25:00|8165.1|8150.1|8164.2|8149.2|8169.7|8151|8161.2|8143.9|268
1674027000000|2023-01-18 07:30:00|8164.3|8149.3|8164.6|8149.6|8170.5|8151.1|8163.6|8144.5|182
1674027300000|2023-01-18 07:35:00|8164.5|8149.5|8167.4|8142.4|8168.3|8150|8160.6|8142.2|172
1674027600000|2023-01-18 07:40:00|8167.6|8142.6|8167|8142|8169|8148.1|8162.7|8138|252
1674027900000|2023-01-18 07:45:00|8166.9|8141.9|8166.1|8141.1|8167|8147.3|8161.6|8138|224
1674028200000|2023-01-18 07:50:00|8166|8141|8160.4|8135.4|8166|8145.9|8157|8134.9|259
1674028500000|2023-01-18 07:55:00|8160.3|8135.3|8161.6|8136.6|8163|8138|8158.7|8133.7|250
1674028800000|2023-01-18 08:00:00|8161.5|8136.5|8156|8141|8163.4|8141.7|8155.4|8135.1|178
1674029100000|2023-01-18 08:05:00|8156.1|8141.1|8156|8141|8160.2|8142.3|8154.3|8133.6|179
1674029400000|2023-01-18 08:10:00|8156.1|8141.1|8156.1|8141.1|8157.3|8142.3|8155.6|8140.6|127
1674029700000|2023-01-18 08:15:00|8156.3|8141.3|8157|8132|8160.5|8141.7|8149.7|8129.2|230
1674030000000|2023-01-18 08:20:00|8157.1|8132.1|8151.4|8136.4|8157.2|8136.4|8149.7|8126.9|179
1674030300000|2023-01-18 08:25:00|8151.5|8136.5|8159.8|8134.8|8160.3|8137.9|8150.2|8130.6|151
1674030600000|2023-01-18 08:30:00|8159.7|8134.7|8165.1|8140.1|8165.2|8140.2|8159.3|8134.3|249
1674030900000|2023-01-18 08:35:00|8165.3|8140.3|8166.7|8141.7|8167.9|8142.9|8164.1|8139.1|203
1674031200000|2023-01-18 08:40:00|8166.5|8141.5|8163|8138|8166.9|8141.9|8162.7|8137.7|192
1674031500000|2023-01-18 08:45:00|8163.1|8138.1|8166.3|8141.3|8166.3|8141.3|8163.1|8138.1|172
1674031800000|2023-01-18 08:50:00|8166.2|8141.2|8165.1|8140.1|8167|8142|8164|8139|162
1674032100000|2023-01-18 08:55:00|8165|8140|8163.2|8138.2|8165.6|8140.6|8163.1|8138.1|137
1674032400000|2023-01-18 09:00:00|8163|8138|8163.9|8138.9|8163.9|8138.9|8161.7|8136.7|146
1674032700000|2023-01-18 09:05:00|8164|8139|8162.8|8137.8|8165.1|8145.5|8159.9|8137.8|92
1674033000000|2023-01-18 09:10:00|8162.9|8137.9|8162.8|8137.8|8164.9|8143.6|8158.6|8137.7|113
1674033300000|2023-01-18 09:15:00|8162.5|8137.5|8161.3|8136.3|8162.5|8142.4|8156.8|8134.3|160
1674033600000|2023-01-18 09:20:00|8161.2|8136.2|8160.9|8135.9|8161.3|8141.3|8154.2|8133.4|117
1674033900000|2023-01-18 09:25:00|8160.3|8135.3|8152.4|8137.4|8160.3|8139.1|8152.4|8132.4|113
1674034200000|2023-01-18 09:30:00|8152.3|8137.3|8152.9|8137.9|8157.5|8138.4|8150.6|8129.9|207
1674034500000|2023-01-18 09:35:00|8152.8|8137.8|8159|8134|8160.5|8138.3|8152.1|8132.3|162
1674034800000|2023-01-18 09:40:00|8159.1|8134.1|8158.9|8133.9|8160.1|8139.1|8154.1|8133.5|106
1674035100000|2023-01-18 09:45:00|8158.8|8133.8|8150.3|8135.3|8158.8|8138.3|8150.3|8130.5|111
1674035400000|2023-01-18 09:50:00|8150.2|8135.2|8146.5|8131.5|8153.2|8138.2|8145.3|8125.7|228
1674035700000|2023-01-18 09:55:00|8146.6|8131.6|8146|8131|8153.2|8133.5|8145.3|8125.2|206
1674036000000|2023-01-18 10:00:00|8145.9|8130.9|8147.3|8132.3|8152.8|8133.5|8144.9|8126.8|213
1674036300000|2023-01-18 10:05:00|8147.4|8132.4|8154.8|8129.8|8157|8135.5|8146.9|8128.2|186
1674036600000|2023-01-18 10:10:00|8154.7|8129.7|8156.5|8131.5|8157.4|8136.7|8151.7|8129.3|136
1674036900000|2023-01-18 10:15:00|8156.4|8131.4|8154.8|8129.8|8156.4|8131.4|8153.8|8128.8|112
1674037200000|2023-01-18 10:20:00|8154.7|8129.7|8157.5|8132.5|8157.5|8137.3|8150.1|8129.4|72
1674037500000|2023-01-18 10:25:00|8157.2|8132.2|8154.7|8129.7|8157.4|8132.4|8154.4|8129.4|87
1674037800000|2023-01-18 10:30:00|8154.8|8129.8|8155.8|8130.8|8156.7|8136.4|8150.4|8129.5|126
1674038100000|2023-01-18 10:35:00|8150.8|8135.8|8149.1|8134.1|8155.6|8136.1|8148.4|8129.5|105
1674038400000|2023-01-18 10:40:00|8149.2|8134.2|8150.8|8135.8|8155.4|8135.8|8148.1|8127.6|102
1674038700000|2023-01-18 10:45:00|8150.9|8135.9|8153.3|8128.3|8154.8|8135.9|8148.6|8127.4|110
1674039000000|2023-01-18 10:50:00|8153.2|8128.2|8149.1|8134.1|8153.6|8134.2|8148.6|8127.9|32
1674039300000|2023-01-18 10:55:00|8149.2|8134.2|8152.8|8127.8|8153.2|8134.3|8148.1|8127.7|52
1674039600000|2023-01-18 11:00:00|8147.7|8132.7|8152.6|8127.6|8152.6|8132.8|8146|8127.1|62
1674039900000|2023-01-18 11:05:00|8152.5|8127.5|8149.1|8134.1|8153|8134.1|8147|8127|52
1674040200000|2023-01-18 11:10:00|8149|8134|8149.3|8134.3|8154.6|8135.1|8149|8129.6|56
1674040500000|2023-01-18 11:15:00|8149.4|8134.4|8156|8131|8156.3|8136.3|8149.2|8130.5|64
1674040800000|2023-01-18 11:20:00|8156.1|8131.1|8156.7|8131.7|8156.7|8131.7|8155.9|8130.9|48
1674041100000|2023-01-18 11:25:00|8156.5|8131.5|8149.3|8134.3|8156.6|8136.4|8149.1|8129|60
1674041400000|2023-01-18 11:30:00|8154.3|8129.3|8153.5|8128.5|8156.5|8131.5|8153.5|8128.5|30
1674041700000|2023-01-18 11:35:00|8153.4|8128.4|8153.8|8128.8|8154.3|8133.7|8148.7|8128.3|7
1674042000000|2023-01-18 11:40:00|8153.5|8128.5|8152.8|8127.8|8153.5|8128.5|8152.5|8127.5|5
1674042300000|2023-01-18 11:45:00|8153|8128|8153.2|8128.2|8153.5|8128.5|8152.9|8127.9|7
1674042600000|2023-01-18 11:50:00|8153.3|8128.3|8153.9|8128.9|8155.3|8130.3|8153.2|8128.2|54
1674042900000|2023-01-18 11:55:00|8153.7|8128.7|8155.2|8130.2|8155.4|8130.4|8153.6|8128.6|41
1674043200000|2023-01-18 12:00:00|8155.3|8130.3|8154.2|8129.2|8155.3|8130.3|8153.9|8128.9|55
1674043500000|2023-01-18 12:05:00|8154.3|8129.3|8156.7|8131.7|8157.6|8132.6|8154.3|8129.3|82
1674043800000|2023-01-18 12:10:00|8156.6|8131.6|8155.2|8130.2|8157|8132|8155.1|8130.1|51
1674044100000|2023-01-18 12:15:00|8155.1|8130.1|8157|8132|8157.3|8132.3|8154.9|8129.9|37
1674044400000|2023-01-18 12:20:00|8157.1|8132.1|8156.1|8131.1|8157.9|8132.9|8155.2|8130.2|35
1674044700000|2023-01-18 12:25:00|8156.2|8131.2|8157|8132|8157.9|8132.9|8156.2|8131.2|44
1674045000000|2023-01-18 12:30:00|8156.5|8131.5|8158.2|8133.2|8158.3|8133.3|8156.2|8131.2|91
1674045300000|2023-01-18 12:35:00|8157.9|8132.9|8159.6|8134.6|8159.6|8134.6|8157.2|8132.2|54
1674045600000|2023-01-18 12:40:00|8159.5|8134.5|8159.1|8134.1|8160.3|8135.3|8158.7|8133.7|86
1674045900000|2023-01-18 12:45:00|8159|8134|8160.1|8135.1|8160.9|8135.9|8158.5|8133.5|63
1674046200000|2023-01-18 12:50:00|8160.2|8135.2|8160.1|8135.1|8160.2|8135.2|8159.6|8134.6|14
1674046500000|2023-01-18 12:55:00|8160|8135|8160|8135|8160|8135|8159.9|8134.9|3
1674046800000|2023-01-18 13:00:00|8160.1|8135.1|8158.2|8133.2|8160.5|8135.5|8158.1|8133.1|40
1674047100000|2023-01-18 13:05:00|8158.3|8133.3|8158.2|8133.2|8158.3|8133.3|8158.1|8133.1|10
1674047400000|2023-01-18 13:10:00|8158|8133|8157|8132|8158|8133|8156.6|8131.6|38
1674047700000|2023-01-18 13:15:00|8157.1|8132.1|8157.1|8132.1|8157.2|8132.2|8156.3|8131.3|27
1674048000000|2023-01-18 13:20:00|8157|8132|8157.2|8132.2|8157.2|8132.2|8155.6|8130.6|54
1674048300000|2023-01-18 13:25:00|8157.1|8132.1|8157.8|8132.8|8157.8|8132.8|8156.3|8131.3|46
1674048600000|2023-01-18 13:30:00|8157.6|8132.6|8157|8132|8157.6|8132.6|8145.1|8120.1|353
1674048900000|2023-01-18 13:35:00|8156.9|8131.9|8152.6|8127.6|8158.5|8133.5|8152.4|8127.4|292
1674049200000|2023-01-18 13:40:00|8152.5|8127.5|8154.7|8129.7|8156.9|8131.9|8151.5|8126.5|131
1674049500000|2023-01-18 13:45:00|8154.6|8129.6|8149|8124|8154.6|8129.6|8149|8124|94
1674049800000|2023-01-18 13:50:00|8149.2|8124.2|8145.3|8120.3|8149.4|8124.4|8144.9|8119.9|65
1674050100000|2023-01-18 13:55:00|8145.4|8120.4|8148.3|8123.3|8148.6|8123.6|8144.8|8119.8|91
1674050400000|2023-01-18 14:00:00|8148.2|8123.2|8149.2|8124.2|8150.2|8125.2|8148.1|8123.1|88
1674050700000|2023-01-18 14:05:00|8149.1|8124.1|8146.9|8121.9|8149.2|8124.2|8146.8|8121.8|88
1674051000000|2023-01-18 14:10:00|8147|8122|8146.9|8121.9|8147.9|8122.9|8146.8|8121.8|67
1674051300000|2023-01-18 14:15:00|8146.2|8121.2|8141.5|8116.5|8146.2|8121.2|8141.3|8116.3|144
1674051600000|2023-01-18 14:20:00|8141.6|8116.6|8141.7|8116.7|8144.1|8119.1|8141.2|8116.2|105
1674051900000|2023-01-18 14:25:00|8141.6|8116.6|8145.4|8120.4|8145.5|8120.5|8140.9|8115.9|82
1674052200000|2023-01-18 14:30:00|8145.3|8120.3|8144.2|8119.2|8145.8|8120.8|8142.1|8117.1|120
1674052500000|2023-01-18 14:35:00|8144.3|8119.3|8151.3|8126.3|8153|8128|8144.2|8119.2|268
1674052800000|2023-01-18 14:40:00|8151.2|8126.2|8152.9|8127.9|8155|8130|8150|8125|227
1674053100000|2023-01-18 14:45:00|8152.8|8127.8|8153.5|8128.5|8155.2|8133.3|8147.6|8127.4|249
1674053400000|2023-01-18 14:50:00|8153.4|8128.4|8152.6|8127.6|8153.5|8128.5|8151.8|8126.8|165
1674053700000|2023-01-18 14:55:00|8152.7|8127.7|8153.9|8128.9|8154.7|8129.7|8152.1|8127.1|148
1674054000000|2023-01-18 15:00:00|8153.8|8128.8|8154.5|8129.5|8155.2|8130.2|8152.6|8127.6|212
1674054300000|2023-01-18 15:05:00|8154.4|8129.4|8154.6|8129.6|8154.9|8129.9|8153.5|8128.5|118
1674054600000|2023-01-18 15:10:00|8154.5|8129.5|8155.6|8130.6|8155.6|8130.6|8153.4|8128.4|86
1674054900000|2023-01-18 15:15:00|8155.5|8130.5|8156.4|8131.4|8156.6|8131.6|8153.4|8128.4|110
1674055200000|2023-01-18 15:20:00|8156.2|8131.2|8153.4|8128.4|8156.4|8133.8|8148.8|8127.7|129
1674055500000|2023-01-18 15:25:00|8153.5|8128.5|8155.9|8130.9|8156.1|8131.1|8153.5|8128.5|93
1674055800000|2023-01-18 15:30:00|8155.7|8130.7|8153.3|8128.3|8155.7|8130.7|8153.3|8128.3|114
1674056100000|2023-01-18 15:35:00|8153.4|8128.4|8156.8|8131.8|8156.8|8131.8|8153.4|8128.4|115
1674056400000|2023-01-18 15:40:00|8156.6|8131.6|8155.7|8130.7|8156.7|8131.7|8155.1|8130.1|131
1674056700000|2023-01-18 15:45:00|8155.6|8130.6|8154.6|8129.6|8155.7|8130.7|8153.9|8128.9|62
1674057000000|2023-01-18 15:50:00|8154.7|8129.7|8159.6|8134.6|8159.7|8134.7|8154.7|8129.7|112
1674057300000|2023-01-18 15:55:00|8159.7|8134.7|8160.4|8135.4|8163.6|8138.6|8159.6|8134.6|174
1674057600000|2023-01-18 16:00:00|8160.3|8135.3|8158.4|8133.4|8161.1|8136.1|8158.2|8133.2|165
1674057900000|2023-01-18 16:05:00|8158.5|8133.5|8159|8134|8160.7|8135.7|8158.5|8133.5|142
1674058200000|2023-01-18 16:10:00|8159.1|8134.1|8159.9|8134.9|8160.8|8135.8|8159.1|8134.1|121
1674058500000|2023-01-18 16:15:00|8160.2|8135.2|8161.3|8136.3|8161.3|8136.3|8159.1|8134.1|64
1674058800000|2023-01-18 16:20:00|8161.4|8136.4|8164|8139|8164.2|8142.1|8156.6|8136.2|120
1674059100000|2023-01-18 16:25:00|8164.1|8139.1|8164|8139|8164.1|8139.1|8162.2|8137.2|107
1674059400000|2023-01-18 16:30:00|8164.1|8139.1|8164.1|8139.1|8165|8140|8163.4|8138.4|131
1674059700000|2023-01-18 16:35:00|8164.2|8139.2|8168.7|8143.7|8168.8|8143.8|8163.7|8138.7|111
1674060000000|2023-01-18 16:40:00|8168.6|8143.6|8169.8|8144.8|8170.4|8145.4|8166.8|8141.8|179
1674060300000|2023-01-18 16:45:00|8169.7|8144.7|8169.3|8144.3|8170.3|8145.3|8169.1|8144.1|228
1674060600000|2023-01-18 16:50:00|8169.4|8144.4|8169.1|8144.1|8169.9|8144.9|8167.7|8142.7|136
1674060900000|2023-01-18 16:55:00|8168.9|8143.9|8167.6|8142.6|8169.1|8144.1|8167.5|8142.5|76
1674061200000|2023-01-18 17:00:00|8167.5|8142.5|8170.5|8145.5|8170.6|8145.6|8167.5|8142.5|105
1674061500000|2023-01-18 17:05:00|8170.4|8145.4|8170.5|8145.5|8171|8146|8169.9|8144.9|105
1674061800000|2023-01-18 17:10:00|8170.6|8145.6|8171.6|8146.6|8172.2|8147.2|8170.4|8145.4|193
1674062100000|2023-01-18 17:15:00|8171.7|8146.7|8173.1|8148.1|8173.2|8148.2|8171.1|8146.1|177
1674062400000|2023-01-18 17:20:00|8173.2|8148.2|8168.5|8153.5|8174|8153.7|8168.3|8148.1|94
1674062700000|2023-01-18 17:25:00|8168.4|8153.4|8175.4|8150.4|8176.8|8153.7|8168.4|8149.2|51
1674063000000|2023-01-18 17:30:00|8175.5|8150.5|8174.8|8149.8|8175.9|8150.9|8174.7|8149.7|75
1674063300000|2023-01-18 17:35:00|8174.9|8149.9|8171.5|8146.5|8175.5|8150.5|8170.8|8145.8|116
1674063600000|2023-01-18 17:40:00|8171.4|8146.4|8170.1|8145.1|8171.6|8146.6|8169.4|8144.4|84
1674063900000|2023-01-18 17:45:00|8170|8145|8170.2|8145.2|8170.8|8145.8|8169.9|8144.9|163
1674064200000|2023-01-18 17:50:00|8170.1|8145.1|8171.4|8146.4|8171.5|8146.5|8170.1|8145.1|89
1674064500000|2023-01-18 17:55:00|8171.3|8146.3|8170.3|8145.3|8171.6|8146.6|8170|8145|135
1674064800000|2023-01-18 18:00:00|8170.2|8145.2|8170.8|8145.8|8171.2|8146.2|8168.8|8143.8|251
1674065100000|2023-01-18 18:05:00|8170.5|8145.5|8173.1|8148.1|8173.1|8148.1|8170.5|8145.5|236
1674065400000|2023-01-18 18:10:00|8173.2|8148.2|8171.5|8146.5|8173.5|8148.5|8170.8|8145.8|103
1674065700000|2023-01-18 18:15:00|8171.4|8146.4|8172.7|8147.7|8172.9|8147.9|8171|8146|190
1674066000000|2023-01-18 18:20:00|8172.8|8147.8|8170.9|8145.9|8172.9|8147.9|8170.7|8145.7|174
1674066300000|2023-01-18 18:25:00|8170.8|8145.8|8171.4|8146.4|8171.5|8146.5|8170.8|8145.8|32
1674066600000|2023-01-18 18:30:00|8171.3|8146.3|8171|8146|8171.4|8146.4|8170.4|8145.4|73
1674066900000|2023-01-18 18:35:00|8170.9|8145.9|8170.8|8145.8|8171.3|8146.3|8170|8145|102
1674067200000|2023-01-18 18:40:00|8170.5|8145.5|8170.5|8145.5|8171.2|8146.2|8169.9|8144.9|79
1674067500000|2023-01-18 18:45:00|8170.6|8145.6|8169|8144|8171.1|8146.1|8166.4|8141.4|217
1674067800000|2023-01-18 18:50:00|8169.4|8144.4|8169.6|8144.6|8170|8145|8169|8144|101
1674068100000|2023-01-18 18:55:00|8169.4|8144.4|8171.2|8146.2|8171.3|8146.3|8169.1|8144.1|162
1674068400000|2023-01-18 19:00:00|8171.1|8146.1|8169.3|8144.3|8171.8|8146.8|8168.6|8143.6|92
1674068700000|2023-01-18 19:05:00|8169.2|8144.2|8169.1|8144.1|8169.9|8144.9|8168.8|8143.8|89
1674069000000|2023-01-18 19:10:00|8169.2|8144.2|8169.4|8144.4|8169.6|8144.6|8169.1|8144.1|78
1674069300000|2023-01-18 19:15:00|8169.5|8144.5|8169|8144|8169.7|8144.7|8168.8|8143.8|89
1674069600000|2023-01-18 19:20:00|8169.2|8144.2|8169.3|8144.3|8169.6|8144.6|8168.6|8143.6|109
1674069900000|2023-01-18 19:25:00|8169.2|8144.2|8171.5|8146.5|8171.6|8146.6|8168.8|8143.8|123
1674070200000|2023-01-18 19:30:00|8171.4|8146.4|8171.6|8146.6|8171.8|8146.8|8171|8146|125
1674070500000|2023-01-18 19:35:00|8171.5|8146.5|8171.1|8146.1|8171.5|8146.5|8170.5|8145.5|289
1674070800000|2023-01-18 19:40:00|8171|8146|8171.1|8146.1|8171.4|8146.4|8170.1|8145.1|383
1674071100000|2023-01-18 19:45:00|8171.2|8146.2|8171.2|8146.2|8171.3|8146.3|8170.4|8145.4|59
1674071400000|2023-01-18 19:50:00|8171.3|8146.3|8171.3|8146.3|8171.3|8146.3|8168.8|8143.8|167
1674071700000|2023-01-18 19:55:00|8171.2|8146.2|8171.2|8146.2|8171.3|8146.3|8171.2|8146.2|7
1674072000000|2023-01-18 20:00:00|8171.1|8146.1|8171.1|8146.1|8171.2|8146.2|8169.7|8144.7|43
1674072300000|2023-01-18 20:05:00|8171|8146|8172.6|8147.6|8172.9|8147.9|8170.8|8145.8|122
1674072600000|2023-01-18 20:10:00|8172.5|8147.5|8172.7|8147.7|8172.7|8147.7|8172|8147|16
1674072900000|2023-01-18 20:15:00|8172.8|8147.8|8170.5|8145.5|8172.8|8147.8|8170.5|8145.5|24
1674073200000|2023-01-18 20:20:00|8170.4|8145.4|8170.5|8145.5|8170.5|8145.5|8170.4|8145.4|8
1674073800000|2023-01-18 20:30:00|8170.4|8145.4|8169.4|8144.4|8171.2|8146.2|8169.4|8144.4|22
1674074100000|2023-01-18 20:35:00|8169.3|8144.3|8172.4|8147.4|8172.8|8147.8|8168.9|8143.9|86
1674074400000|2023-01-18 20:40:00|8171.9|8146.9|8169.2|8144.2|8172.1|8147.1|8167.1|8142.1|52
1674074700000|2023-01-18 20:45:00|8169.1|8144.1|8167|8142|8169.3|8144.3|8166.2|8141.2|31
1674075000000|2023-01-18 20:50:00|8166.9|8141.9|8168.1|8143.1|8169.7|8144.7|8166.8|8141.8|50
1674075300000|2023-01-18 20:55:00|8168.2|8143.2|8168.1|8143.1|8168.2|8143.2|8167.9|8142.9|15
1674088200000|2023-01-19 00:30:00|8170.7|8145.7|8170.7|8145.7|8170.7|8145.7|8170.7|8145.7|1
1674090000000|2023-01-19 01:00:00|8169.3|8144.3|8168.8|8143.8|8169.4|8144.4|8168.6|8143.6|16
1674090300000|2023-01-19 01:05:00|8168.9|8143.9|8168.9|8143.9|8169.4|8144.4|8168.5|8143.5|48
1674090600000|2023-01-19 01:10:00|8168.6|8143.6|8168.9|8143.9|8169.2|8144.2|8168.5|8143.5|51
1674090900000|2023-01-19 01:15:00|8168.6|8143.6|8168.9|8143.9|8169.1|8144.1|8168.5|8143.5|29
1674091200000|2023-01-19 01:20:00|8168.8|8143.8|8170.9|8145.9|8170.9|8145.9|8168.7|8143.7|47
1674091500000|2023-01-19 01:25:00|8171|8146|8169.5|8144.5|8171.3|8146.3|8169.5|8144.5|44
1674091800000|2023-01-19 01:30:00|8169.6|8144.6|8169.1|8144.1|8170.3|8145.3|8168.8|8143.8|84
1674092100000|2023-01-19 01:35:00|8169.2|8144.2|8168.2|8143.2|8170.7|8145.7|8168.1|8143.1|169
1674092400000|2023-01-19 01:40:00|8168.7|8143.7|8168.2|8143.2|8168.7|8143.7|8167.3|8142.3|40
1674092700000|2023-01-19 01:45:00|8167.6|8142.6|8167.6|8142.6|8168.7|8143.7|8167.2|8142.2|77
1674093000000|2023-01-19 01:50:00|8167.8|8142.8|8173.8|8148.8|8174|8149|8167.6|8142.6|49
1674093300000|2023-01-19 01:55:00|8173.4|8148.4|8171.7|8146.7|8173.8|8148.8|8168.4|8143.4|221
1674093600000|2023-01-19 02:00:00|8171.9|8146.9|8170.5|8145.5|8172|8147|8170.3|8145.3|363
1674093900000|2023-01-19 02:05:00|8170.3|8145.3|8170.6|8145.6|8172.9|8147.9|8170|8145|98
1674094200000|2023-01-19 02:10:00|8170.4|8145.4|8170.5|8145.5|8171.8|8146.8|8169.8|8144.8|102
1674094500000|2023-01-19 02:15:00|8170.6|8145.6|8170.6|8145.6|8170.7|8145.7|8168.6|8143.6|34
1674094800000|2023-01-19 02:20:00|8170.7|8145.7|8171.9|8146.9|8172.6|8147.6|8170.7|8145.7|97
1674095100000|2023-01-19 02:25:00|8172.1|8147.1|8172|8147|8172.1|8147.1|8171.7|8146.7|5
1674095400000|2023-01-19 02:30:00|8171.8|8146.8|8172|8147|8172.1|8147.1|8171.3|8146.3|82
1674095700000|2023-01-19 02:35:00|8171.9|8146.9|8170.6|8145.6|8172.4|8147.4|8169.6|8144.6|135
1674096000000|2023-01-19 02:40:00|8170.5|8145.5|8170.7|8145.7|8170.8|8145.8|8170.2|8145.2|15
1674096300000|2023-01-19 02:45:00|8170.8|8145.8|8170.1|8145.1|8170.8|8145.8|8169.4|8144.4|27
1674096600000|2023-01-19 02:50:00|8170.2|8145.2|8169.9|8144.9|8170.2|8145.2|8164.2|8139.2|43
1674096900000|2023-01-19 02:55:00|8170.1|8145.1|8169.7|8144.7|8170.5|8145.5|8169.2|8144.2|85
1674097200000|2023-01-19 03:00:00|8169.5|8144.5|8167.4|8142.4|8170.1|8145.1|8167.4|8142.4|164
1674097500000|2023-01-19 03:05:00|8167.6|8142.6|8167.3|8142.3|8169.1|8144.1|8165.7|8140.7|61
1674097800000|2023-01-19 03:10:00|8167.4|8142.4|8166.8|8141.8|8167.9|8142.9|8166.7|8141.7|26
1674098100000|2023-01-19 03:15:00|8166.9|8141.9|8166.5|8141.5|8167.4|8142.4|8165.1|8140.1|124
1674098400000|2023-01-19 03:20:00|8166.4|8141.4|8166.3|8141.3|8166.4|8141.4|8165.4|8140.4|90
1674098700000|2023-01-19 03:25:00|8166.6|8141.6|8165.1|8140.1|8166.9|8141.9|8164.7|8139.7|98
1674099000000|2023-01-19 03:30:00|8165|8140|8163.8|8138.8|8165.5|8140.5|8162.7|8137.7|269
1674099300000|2023-01-19 03:35:00|8163.7|8138.7|8152.9|8137.9|8163.7|8143.7|8151.2|8135.1|215
1674099600000|2023-01-19 03:40:00|8153|8138|8150.6|8135.6|8156.2|8138.5|8149.2|8131.1|240
1674099900000|2023-01-19 03:45:00|8150.2|8135.2|8148.4|8133.4|8150.6|8135.6|8145.8|8130.8|267
1674100200000|2023-01-19 03:50:00|8148.5|8133.5|8152.2|8137.2|8152.2|8137.2|8147.2|8132.2|158
1674100500000|2023-01-19 03:55:00|8152.1|8137.1|8153.5|8138.5|8153.5|8138.5|8151.9|8136.9|116
1674100800000|2023-01-19 04:00:00|8153.6|8138.6|8153.5|8138.5|8154.1|8139.1|8152.3|8137.3|97
1674101100000|2023-01-19 04:05:00|8153.4|8138.4|8143.5|8128.5|8154.6|8139.6|8139.2|8119.1|242
1674101400000|2023-01-19 04:10:00|8143.6|8128.6|8148.2|8133.2|8150.1|8135.1|8143.6|8128.6|312
1674101700000|2023-01-19 04:15:00|8148.1|8133.1|8152.8|8137.8|8157.4|8137.8|8148.1|8132.3|200
1674102000000|2023-01-19 04:20:00|8152.7|8137.7|8151.2|8136.2|8153.1|8138.1|8150.2|8135.2|182
1674102300000|2023-01-19 04:25:00|8151.1|8136.1|8152.5|8137.5|8153.2|8138.2|8150.1|8135.1|118
1674102600000|2023-01-19 04:30:00|8152.4|8137.4|8150.4|8135.4|8152.8|8137.8|8148.2|8133.2|197
1674102900000|2023-01-19 04:35:00|8150.5|8135.5|8150.7|8135.7|8151.2|8136.2|8148.4|8133.4|150
1674103200000|2023-01-19 04:40:00|8150.8|8135.8|8152|8137|8152.9|8137.9|8150.7|8135.7|100
1674103500000|2023-01-19 04:45:00|8152.2|8137.2|8151.3|8136.3|8152.5|8137.5|8150.7|8135.7|105
1674103800000|2023-01-19 04:50:00|8151.4|8136.4|8156.7|8131.7|8157|8136.9|8150|8130.5|96
1674104100000|2023-01-19 04:55:00|8156.8|8131.8|8156.7|8141.7|8157.4|8142.4|8151.9|8131.8|187
1674104400000|2023-01-19 05:00:00|8156.8|8141.8|8153.6|8138.6|8158.5|8143.5|8153.6|8138.6|176
1674104700000|2023-01-19 05:05:00|8153.2|8138.2|8151.3|8136.3|8154.2|8139.2|8151.2|8136.2|177
1674105000000|2023-01-19 05:10:00|8151.4|8136.4|8154.8|8139.8|8155.4|8140.4|8151.4|8136.4|131
1674105300000|2023-01-19 05:15:00|8154.9|8139.9|8155.5|8140.5|8155.5|8140.5|8153.6|8138.6|134
1674105600000|2023-01-19 05:20:00|8155.6|8140.6|8152.8|8137.8|8157|8142|8152.3|8137.3|113
1674105900000|2023-01-19 05:25:00|8152.9|8137.9|8154.2|8139.2|8155.9|8140.9|8152.7|8137.7|97
1674106200000|2023-01-19 05:30:00|8154|8139|8153.1|8138.1|8154.5|8139.5|8151.7|8136.7|151
1674106500000|2023-01-19 05:35:00|8153|8138|8154.7|8139.7|8155.2|8140.2|8152.4|8137.4|133
1674106800000|2023-01-19 05:40:00|8154.6|8139.6|8155.1|8140.1|8156.1|8141.1|8153.8|8138.8|90
1674107100000|2023-01-19 05:45:00|8155|8140|8155.1|8140.1|8156.6|8141.6|8154.9|8139.9|71
1674107400000|2023-01-19 05:50:00|8155.2|8140.2|8155.4|8140.4|8155.9|8140.9|8154.4|8139.4|64
1674107700000|2023-01-19 05:55:00|8155.3|8140.3|8155.7|8140.7|8155.7|8140.7|8153|8138|86
1674108000000|2023-01-19 06:00:00|8155.6|8140.6|8152.9|8137.9|8158.6|8140.6|8152.6|8132.3|103
1674108300000|2023-01-19 06:05:00|8153|8138|8153.2|8138.2|8153.2|8138.2|8152.2|8137.2|41
1674108600000|2023-01-19 06:10:00|8153.3|8138.3|8153.2|8138.2|8153.6|8138.6|8153|8138|22
1674108900000|2023-01-19 06:15:00|8153.1|8138.1|8151.8|8136.8|8154.1|8139.1|8151.8|8136.8|42
1674109200000|2023-01-19 06:20:00|8151.9|8136.9|8150.5|8135.5|8152.3|8137.3|8149.7|8134.7|102
1674109500000|2023-01-19 06:25:00|8150.6|8135.6|8152|8137|8152.1|8137.1|8150.1|8135.1|105
1674109800000|2023-01-19 06:30:00|8152.1|8137.1|8153.6|8138.6|8154|8139|8152.1|8137.1|150
1674110100000|2023-01-19 06:35:00|8153.7|8138.7|8154.9|8139.9|8155.7|8140.7|8153.6|8138.6|63
1674110400000|2023-01-19 06:40:00|8154.8|8139.8|8154.3|8139.3|8154.8|8139.8|8153.7|8138.7|69
1674110700000|2023-01-19 06:45:00|8154.4|8139.4|8156.6|8141.6|8157.3|8142.3|8154.3|8139.3|55
1674111000000|2023-01-19 06:50:00|8156.5|8141.5|8156.5|8141.5|8157|8142|8156|8141|34
1674111300000|2023-01-19 06:55:00|8156.6|8141.6|8157.2|8142.2|8158|8143|8156|8141|78
1674111600000|2023-01-19 07:00:00|8157.1|8142.1|8159.2|8144.2|8159.9|8144.9|8157.1|8142.1|98
1674111900000|2023-01-19 07:05:00|8159.1|8144.1|8157.1|8142.1|8159.4|8144.4|8156.2|8141.2|83
1674112200000|2023-01-19 07:10:00|8157.2|8142.2|8157.3|8142.3|8157.6|8142.6|8156.4|8141.4|84
1674112500000|2023-01-19 07:15:00|8157.5|8142.5|8159.8|8144.8|8160.1|8145.1|8157.3|8142.3|83
1674112800000|2023-01-19 07:20:00|8159.9|8144.9|8159.4|8144.4|8165.6|8147.1|8159.2|8139.9|112
1674113100000|2023-01-19 07:25:00|8159.3|8144.3|8155|8140|8161.7|8144.3|8153.9|8135|195
1674113400000|2023-01-19 07:30:00|8154.8|8139.8|8154.4|8139.4|8156.2|8141.2|8154.3|8139.3|89
1674113700000|2023-01-19 07:35:00|8154.3|8139.3|8153.7|8138.7|8159.6|8140.1|8153.6|8133.5|90
1674114000000|2023-01-19 07:40:00|8153.8|8138.8|8155.5|8140.5|8156.2|8141.2|8153.1|8138.1|90
1674114300000|2023-01-19 07:45:00|8155.6|8140.6|8154.2|8139.2|8161.7|8141.9|8154.2|8135|84
1674114600000|2023-01-19 07:50:00|8154.3|8139.3|8154|8139|8159.3|8139.5|8153.4|8133.1|109
1674114900000|2023-01-19 07:55:00|8153.9|8138.9|8158.8|8133.8|8158.9|8138.9|8153.9|8133|44
1674115200000|2023-01-19 08:00:00|8158.9|8133.9|8159.1|8134.1|8159.7|8141.1|8154.1|8133.8|92
1674115500000|2023-01-19 08:05:00|8159.2|8134.2|8160.3|8135.3|8160.8|8140.7|8154.3|8134.2|71
1674115800000|2023-01-19 08:10:00|8160.2|8135.2|8158.9|8133.9|8160.2|8139.8|8154|8133.5|81
1674116100000|2023-01-19 08:15:00|8159|8134|8160.6|8135.6|8160.8|8135.8|8158.8|8133.8|63
1674116400000|2023-01-19 08:20:00|8160.5|8135.5|8159.7|8134.7|8160.5|8135.5|8159.6|8134.6|37
1674116700000|2023-01-19 08:25:00|8159.8|8134.8|8160.1|8135.1|8160.1|8135.1|8159.2|8134.2|46
1674117000000|2023-01-19 08:30:00|8160|8135|8160.7|8135.7|8160.9|8141|8155.7|8135|58
1674117300000|2023-01-19 08:35:00|8160.6|8135.6|8164.6|8139.6|8164.9|8139.9|8160.6|8135.6|87
1674117600000|2023-01-19 08:40:00|8164.7|8139.7|8157.3|8142.3|8165.5|8142.5|8157.3|8136.9|116
1674117900000|2023-01-19 08:45:00|8157.4|8142.4|8158.4|8143.4|8162.1|8143.4|8155.7|8137.1|117
1674118200000|2023-01-19 08:50:00|8158.5|8143.5|8161.1|8136.1|8166.7|8146.9|8154.4|8134|268
1674118500000|2023-01-19 08:55:00|8161.2|8136.2|8161.8|8136.8|8161.9|8143.5|8156|8135.7|112
1674118800000|2023-01-19 09:00:00|8161.9|8136.9|8157.9|8142.9|8162.3|8142.9|8156.6|8136.5|72
1674119100000|2023-01-19 09:05:00|8157.8|8142.8|8160.8|8135.8|8160.8|8142.8|8155.5|8135.7|71
1674119400000|2023-01-19 09:10:00|8160.9|8135.9|8155.8|8140.8|8160.9|8141.3|8155.6|8135.2|52
1674119700000|2023-01-19 09:15:00|8155.9|8140.9|8157.8|8142.8|8158.4|8143.4|8155.9|8140.9|49
1674120000000|2023-01-19 09:20:00|8157.7|8142.7|8156.2|8141.2|8161.8|8142.8|8155.8|8136.6|73
1674120300000|2023-01-19 09:25:00|8156.1|8141.1|8156.6|8141.6|8156.6|8141.6|8155.7|8140.7|83
1674120600000|2023-01-19 09:30:00|8156.7|8141.7|8162.9|8137.9|8163.6|8142.1|8156.4|8137.6|53
1674120900000|2023-01-19 09:35:00|8163|8138|8156.5|8141.5|8163.5|8142.7|8156.5|8136.5|93
1674121200000|2023-01-19 09:40:00|8156.2|8141.2|8156.9|8141.9|8162|8141.9|8156.1|8135.5|83
1674121500000|2023-01-19 09:45:00|8156.8|8141.8|8157.7|8142.7|8157.8|8142.8|8156.6|8141.6|55
1674121800000|2023-01-19 09:50:00|8157.6|8142.6|8156.9|8141.9|8162.8|8142.9|8156.9|8137.8|55
1674122100000|2023-01-19 09:55:00|8156.8|8141.8|8155.4|8140.4|8160.7|8141.8|8153.4|8135.7|109
1674122400000|2023-01-19 10:00:00|8155.3|8140.3|8156.2|8141.2|8156.5|8141.5|8155.3|8140.3|32
1674122700000|2023-01-19 10:05:00|8156.3|8141.3|8155|8140|8156.3|8141.3|8155|8140|32
1674123000000|2023-01-19 10:10:00|8155.1|8140.1|8160|8135|8160.9|8140.2|8155.1|8134.6|50
1674123300000|2023-01-19 10:15:00|8159.9|8134.9|8154.7|8139.7|8160|8139.8|8154.6|8133.6|47
1674123600000|2023-01-19 10:20:00|8154.8|8139.8|8161.6|8136.6|8161.9|8141.6|8154.8|8135.1|49
1674123900000|2023-01-19 10:25:00|8161.5|8136.5|8157.4|8142.4|8162.2|8142.8|8157|8136.2|54
1674124200000|2023-01-19 10:30:00|8157.3|8142.3|8161.1|8136.1|8161.7|8142.5|8156.1|8135.9|34
1674124500000|2023-01-19 10:35:00|8161|8136|8157.2|8142.2|8161.4|8142.2|8155.9|8135.3|54
1674124800000|2023-01-19 10:40:00|8157|8142|8157.4|8142.4|8157.6|8142.6|8156.6|8141.6|22
1674125100000|2023-01-19 10:45:00|8157.3|8142.3|8156.9|8141.9|8157.4|8142.4|8156.7|8141.7|26
1674125400000|2023-01-19 10:50:00|8157|8142|8157.5|8142.5|8157.6|8142.6|8157|8142|21
1674125700000|2023-01-19 10:55:00|8157.4|8142.4|8156.7|8141.7|8157.4|8142.4|8156.3|8141.3|24
1674126000000|2023-01-19 11:00:00|8156.8|8141.8|8156.9|8141.9|8157.3|8142.3|8156.3|8141.3|28
1674126300000|2023-01-19 11:05:00|8156.8|8141.8|8157.2|8142.2|8157.6|8142.6|8156.3|8141.3|32
1674126600000|2023-01-19 11:10:00|8157.1|8142.1|8158.2|8143.2|8158.8|8143.8|8157.1|8142.1|82
1674126900000|2023-01-19 11:15:00|8159|8144|8158.7|8143.7|8159|8144|8157.6|8142.6|59
1674127200000|2023-01-19 11:20:00|8158.9|8143.9|8160|8145|8165.6|8146.1|8158.8|8139.7|115
1674127500000|2023-01-19 11:25:00|8159.9|8144.9|8165.3|8140.3|8165.4|8145.7|8159.4|8140.2|70
1674127800000|2023-01-19 11:30:00|8165.4|8140.4|8164.9|8139.9|8165.9|8140.9|8164.5|8139.5|64
1674128100000|2023-01-19 11:35:00|8164.8|8139.8|8165.4|8140.4|8165.4|8140.4|8163.9|8138.9|24
1674128400000|2023-01-19 11:40:00|8165.3|8140.3|8165.2|8140.2|8165.3|8140.3|8165.2|8140.2|2
1674128700000|2023-01-19 11:45:00|8165.1|8140.1|8162.8|8137.8|8165.1|8140.1|8162.7|8137.7|32
1674129000000|2023-01-19 11:50:00|8162.7|8137.7|8158.5|8133.5|8162.7|8137.7|8157.9|8132.9|44
1674129300000|2023-01-19 11:55:00|8158.4|8133.4|8157.8|8132.8|8158.5|8133.5|8157.2|8132.2|32
1674129600000|2023-01-19 12:00:00|8157.7|8132.7|8159.4|8134.4|8159.4|8134.4|8157.7|8132.7|52
1674129900000|2023-01-19 12:05:00|8159.2|8134.2|8159.7|8134.7|8160.3|8135.3|8158.7|8133.7|34
1674130200000|2023-01-19 12:10:00|8159.8|8134.8|8159|8134|8160.9|8135.9|8159|8134|229
1674130500000|2023-01-19 12:15:00|8159.1|8134.1|8160.7|8135.7|8160.8|8135.8|8159.1|8134.1|28
1674130800000|2023-01-19 12:20:00|8160.8|8135.8|8161.4|8136.4|8161.7|8136.7|8160|8135|72
1674131100000|2023-01-19 12:25:00|8161.1|8136.1|8161|8136|8161.4|8136.4|8160.9|8135.9|23
1674131400000|2023-01-19 12:30:00|8161.1|8136.1|8159.8|8134.8|8161.4|8136.4|8159.5|8134.5|54
1674131700000|2023-01-19 12:35:00|8159.7|8134.7|8161|8136|8161|8136|8159.5|8134.5|33
1674132000000|2023-01-19 12:40:00|8161.1|8136.1|8162.7|8137.7|8163.5|8138.5|8161.1|8136.1|56
1674132300000|2023-01-19 12:45:00|8162.6|8137.6|8163|8138|8163.1|8138.1|8161.8|8136.8|33
1674132600000|2023-01-19 12:50:00|8163.1|8138.1|8166.5|8141.5|8166.6|8141.6|8163.1|8138.1|82
1674132900000|2023-01-19 12:55:00|8166.6|8141.6|8168.2|8143.2|8170.2|8145.2|8166.5|8141.5|101
1674133200000|2023-01-19 13:00:00|8168.3|8143.3|8170.8|8145.8|8171.8|8146.8|8168.3|8143.3|78
1674133500000|2023-01-19 13:05:00|8170.3|8145.3|8170.5|8145.5|8172.6|8147.6|8170.1|8145.1|56
1674133800000|2023-01-19 13:10:00|8170.4|8145.4|8167.9|8142.9|8170.5|8145.5|8167.8|8142.8|62
1674134100000|2023-01-19 13:15:00|8167.8|8142.8|8167.4|8142.4|8168.8|8143.8|8167.3|8142.3|99
1674134400000|2023-01-19 13:20:00|8166.4|8141.4|8165|8140|8167.5|8142.5|8164.8|8139.8|91
1674134700000|2023-01-19 13:25:00|8165.1|8140.1|8163.1|8138.1|8165.3|8144.9|8159.2|8137.4|70
1674135000000|2023-01-19 13:30:00|8163.4|8138.4|8163.2|8138.2|8168.2|8143.2|8163.1|8138.1|265
1674135300000|2023-01-19 13:35:00|8163.3|8138.3|8161.3|8136.3|8163.8|8138.8|8161.2|8136.2|166
1674135600000|2023-01-19 13:40:00|8161.4|8136.4|8161.2|8136.2|8161.9|8136.9|8161|8136|63
1674135900000|2023-01-19 13:45:00|8161.3|8136.3|8163.6|8138.6|8164.1|8139.1|8160.9|8135.9|148
1674136200000|2023-01-19 13:50:00|8163.7|8138.7|8162|8137|8164.2|8143.5|8158|8137|104
1674136500000|2023-01-19 13:55:00|8161.9|8136.9|8161.2|8136.2|8162.9|8137.9|8161|8136|71
1674136800000|2023-01-19 14:00:00|8161.1|8136.1|8159.4|8134.4|8161.3|8141.2|8155.6|8134.2|62
1674137100000|2023-01-19 14:05:00|8159.5|8134.5|8161|8136|8161.1|8136.1|8159.3|8134.3|70
1674137400000|2023-01-19 14:10:00|8160.9|8135.9|8162.1|8137.1|8162.2|8137.2|8160.9|8135.9|15
1674137700000|2023-01-19 14:15:00|8162.2|8137.2|8162|8137|8162.2|8137.2|8162|8137|5
1674138000000|2023-01-19 14:20:00|8162.1|8137.1|8159|8134|8162.1|8137.1|8158.8|8133.8|50
1674138300000|2023-01-19 14:25:00|8159.1|8134.1|8159.6|8134.6|8159.8|8134.8|8157.4|8132.4|121
1674138600000|2023-01-19 14:30:00|8159.5|8134.5|8156.3|8131.3|8159.6|8134.6|8153.4|8128.4|301
1674138900000|2023-01-19 14:35:00|8156.2|8131.2|8158.1|8133.1|8158.5|8133.5|8155.8|8130.8|196
1674139200000|2023-01-19 14:40:00|8158|8133|8151.5|8136.5|8158.5|8138.6|8151.4|8130.5|109
1674139500000|2023-01-19 14:45:00|8151.4|8136.4|8152.5|8137.5|8158.4|8138.3|8151.3|8132|159
1674139800000|2023-01-19 14:50:00|8152.6|8137.6|8158.5|8133.5|8158.6|8138.3|8152.4|8133|40
1674140100000|2023-01-19 14:55:00|8158.4|8133.4|8154.1|8129.1|8158.7|8133.7|8153.4|8128.4|240
1674140400000|2023-01-19 15:00:00|8154.2|8129.2|8155.6|8130.6|8156.1|8131.1|8151.8|8126.8|205
1674140700000|2023-01-19 15:05:00|8155.5|8130.5|8152.2|8127.2|8155.5|8130.5|8151|8126|121
1674141000000|2023-01-19 15:10:00|8152.3|8127.3|8150.6|8125.6|8152.4|8127.4|8149.9|8124.9|154
1674141300000|2023-01-19 15:15:00|8150.7|8125.7|8150.1|8125.1|8150.9|8125.9|8149.5|8124.5|123
1674141600000|2023-01-19 15:20:00|8150.2|8125.2|8151|8126|8151.2|8126.2|8150.2|8125.2|51
1674141900000|2023-01-19 15:25:00|8150.9|8125.9|8151.4|8126.4|8151.6|8126.6|8150.6|8125.6|51
1674142200000|2023-01-19 15:30:00|8151.5|8126.5|8151.1|8126.1|8151.5|8131.7|8146|8125.8|85
1674142500000|2023-01-19 15:35:00|8151|8126|8145.1|8130.1|8152.2|8130.3|8145|8124.6|72
1674142800000|2023-01-19 15:40:00|8145.2|8130.2|8151.6|8126.6|8151.8|8130.4|8145|8124.8|62
1674143100000|2023-01-19 15:45:00|8151.7|8126.7|8152.1|8127.1|8153.5|8133.1|8147.5|8126.6|181
1674143400000|2023-01-19 15:50:00|8152.2|8127.2|8146.6|8131.6|8152.9|8132.8|8146.6|8126.8|115
1674143700000|2023-01-19 15:55:00|8146.7|8131.7|8157.7|8132.7|8158.1|8134|8146.6|8126.8|186
1674144000000|2023-01-19 16:00:00|8158.5|8133.5|8157.6|8132.6|8159.9|8134.9|8156.9|8131.9|175
1674144300000|2023-01-19 16:05:00|8157.7|8132.7|8156.9|8131.9|8158.8|8133.8|8156|8131|142
1674144600000|2023-01-19 16:10:00|8156.8|8131.8|8156.6|8131.6|8156.9|8131.9|8154.1|8129.1|128
1674144900000|2023-01-19 16:15:00|8156.5|8131.5|8156.8|8131.8|8157.1|8132.1|8155.5|8130.5|100
1674145200000|2023-01-19 16:20:00|8157|8132|8156|8131|8157.2|8132.2|8155.7|8130.7|147
1674145500000|2023-01-19 16:25:00|8155.9|8130.9|8155.9|8130.9|8157.1|8132.1|8155.1|8130.1|114
1674145800000|2023-01-19 16:30:00|8156|8131|8153.8|8128.8|8156.4|8131.4|8153.8|8128.8|92
1674146100000|2023-01-19 16:35:00|8153.9|8128.9|8152.7|8127.7|8154.6|8129.6|8152.6|8127.6|45
1674146400000|2023-01-19 16:40:00|8152.6|8127.6|8153.9|8128.9|8154.2|8129.2|8152.1|8127.1|127
1674146700000|2023-01-19 16:45:00|8154|8129|8153.9|8128.9|8154.3|8129.3|8153.8|8128.8|35
1674147000000|2023-01-19 16:50:00|8153.8|8128.8|8153.7|8128.7|8154.4|8129.4|8153.7|8128.7|35
1674147300000|2023-01-19 16:55:00|8153.8|8128.8|8153.2|8128.2|8154|8129|8153.2|8128.2|14
1674147600000|2023-01-19 17:00:00|8152.9|8127.9|8152|8127|8152.9|8127.9|8151.5|8126.5|57
1674147900000|2023-01-19 17:05:00|8152.1|8127.1|8151.9|8126.9|8152.1|8127.1|8151.7|8126.7|30
1674148200000|2023-01-19 17:10:00|8152|8127|8151.3|8126.3|8152.1|8127.1|8151.2|8126.2|62
1674148500000|2023-01-19 17:15:00|8151.2|8126.2|8151.4|8126.4|8151.5|8126.5|8150.9|8125.9|16
1674148800000|2023-01-19 17:20:00|8151.5|8126.5|8152.7|8127.7|8152.8|8127.8|8151.2|8126.2|71
1674149100000|2023-01-19 17:25:00|8152.8|8127.8|8152.5|8127.5|8153.5|8128.5|8152.5|8127.5|58
1674149400000|2023-01-19 17:30:00|8152.7|8127.7|8152|8127|8152.8|8127.8|8151.9|8126.9|43
1674149700000|2023-01-19 17:35:00|8151.9|8126.9|8152.1|8127.1|8152.2|8127.2|8151.8|8126.8|36
1674150000000|2023-01-19 17:40:00|8152|8127|8152.8|8127.8|8152.9|8127.9|8151.9|8126.9|59
1674150300000|2023-01-19 17:45:00|8152.9|8127.9|8153.1|8128.1|8153.4|8128.4|8152.4|8127.4|164
1674150600000|2023-01-19 17:50:00|8153.2|8128.2|8153.1|8128.1|8153.4|8128.4|8152.5|8127.5|62
1674150900000|2023-01-19 17:55:00|8153|8128|8151.8|8126.8|8153.3|8128.3|8151.7|8126.7|85
1674151200000|2023-01-19 18:00:00|8151.7|8126.7|8151.1|8126.1|8152|8127|8150.9|8125.9|76
1674151500000|2023-01-19 18:05:00|8151.2|8126.2|8152|8127|8152.4|8127.4|8151.1|8126.1|156
1674151800000|2023-01-19 18:10:00|8152.1|8127.1|8150.9|8125.9|8152.3|8127.3|8150.9|8125.9|112
1674152100000|2023-01-19 18:15:00|8151|8126|8150.1|8125.1|8152.9|8127.9|8150|8125|216
1674152400000|2023-01-19 18:20:00|8150|8125|8150.1|8125.1|8150.2|8125.2|8149.8|8124.8|42
1674152700000|2023-01-19 18:25:00|8150|8125|8150|8125|8150.1|8125.1|8149.8|8124.8|66
1674153000000|2023-01-19 18:30:00|8149.9|8124.9|8148.8|8123.8|8150|8125|8148.7|8123.7|159
1674153300000|2023-01-19 18:35:00|8148.9|8123.9|8148.7|8123.7|8149.2|8124.2|8148.6|8123.6|105
1674153600000|2023-01-19 18:40:00|8148.6|8123.6|8148.8|8123.8|8148.8|8123.8|8148.1|8123.1|81
1674153900000|2023-01-19 18:45:00|8148.7|8123.7|8148.8|8123.8|8149|8124|8148.7|8123.7|102
1674154200000|2023-01-19 18:50:00|8149.2|8124.2|8148.8|8123.8|8149.6|8124.6|8148.4|8123.4|196
1674154500000|2023-01-19 18:55:00|8148.7|8123.7|8148.5|8123.5|8148.8|8123.8|8148.4|8123.4|70
1674154800000|2023-01-19 19:00:00|8148.6|8123.6|8148.4|8123.4|8148.7|8123.7|8148|8123|100
1674155100000|2023-01-19 19:05:00|8148.5|8123.5|8149.2|8124.2|8149.5|8124.5|8148.5|8123.5|78
1674155400000|2023-01-19 19:10:00|8149.3|8124.3|8149|8124|8149.6|8124.6|8149|8124|60
1674155700000|2023-01-19 19:15:00|8149.1|8124.1|8148.3|8123.3|8149.1|8124.1|8148.2|8123.2|56
1674156000000|2023-01-19 19:20:00|8148.2|8123.2|8148.2|8123.2|8148.5|8123.5|8148.1|8123.1|83
1674156300000|2023-01-19 19:25:00|8148.3|8123.3|8148.1|8123.1|8148.4|8123.4|8147.4|8122.4|57
1674156600000|2023-01-19 19:30:00|8147.8|8122.8|8147.5|8122.5|8147.8|8122.8|8147.3|8122.3|38
1674156900000|2023-01-19 19:35:00|8147.4|8122.4|8148|8123|8148.1|8123.1|8146.6|8121.6|31
1674157200000|2023-01-19 19:40:00|8147.9|8122.9|8147.9|8122.9|8148.1|8123.1|8147.9|8122.9|13
1674157500000|2023-01-19 19:45:00|8148|8123|8148.1|8123.1|8148.1|8123.1|8147.8|8122.8|16
1674157800000|2023-01-19 19:50:00|8147.7|8122.7|8147.4|8122.4|8147.7|8122.7|8147.1|8122.1|12
1674158100000|2023-01-19 19:55:00|8147.5|8122.5|8147.4|8122.4|8147.5|8122.5|8147.4|8122.4|4
1674158700000|2023-01-19 20:05:00|8147.3|8122.3|8147.6|8122.6|8148.4|8123.4|8147.3|8122.3|10
1674159000000|2023-01-19 20:10:00|8147.7|8122.7|8147.5|8122.5|8147.7|8122.7|8147.5|8122.5|15
1674159300000|2023-01-19 20:15:00|8147.4|8122.4|8147.5|8122.5|8147.5|8122.5|8147.4|8122.4|4
1674159600000|2023-01-19 20:20:00|8147.4|8122.4|8147.5|8122.5|8147.5|8122.5|8147.4|8122.4|4
1674159900000|2023-01-19 20:25:00|8147.4|8122.4|8147.6|8122.6|8147.6|8122.6|8147.4|8122.4|5
1674160200000|2023-01-19 20:30:00|8147.5|8122.5|8147.4|8122.4|8147.6|8122.6|8147.4|8122.4|14
1674160500000|2023-01-19 20:35:00|8147|8122|8147.4|8122.4|8147.4|8122.4|8147|8122|4
1674160800000|2023-01-19 20:40:00|8147.3|8122.3|8147.3|8122.3|8147.4|8122.4|8147.3|8122.3|11
1674161100000|2023-01-19 20:45:00|8147|8122|8147.2|8122.2|8147.4|8122.4|8147|8122|7
1674161400000|2023-01-19 20:50:00|8146|8121|8146.3|8121.3|8146.3|8121.3|8145.9|8120.9|5
1674161700000|2023-01-19 20:55:00|8146.4|8121.4|8148.1|8123.1|8148.1|8123.1|8146.4|8121.4|9
1674174600000|2023-01-20 00:30:00|8150|8122.9|8150|8122.9|8150|8122.9|8150|8122.9|1
1674176400000|2023-01-20 01:00:00|8149.3|8124.3|8149.5|8124.5|8149.9|8124.9|8149|8124|65
1674176700000|2023-01-20 01:05:00|8150|8125|8149.7|8124.7|8150.3|8125.3|8149.3|8124.3|60
1674177000000|2023-01-20 01:10:00|8149.6|8124.6|8149.2|8124.2|8150.1|8125.1|8149|8124|117
1674177300000|2023-01-20 01:15:00|8149.1|8124.1|8149.5|8124.5|8150|8125|8146.8|8121.8|90
1674177600000|2023-01-20 01:20:00|8149.6|8124.6|8149.4|8124.4|8155.1|8130.1|8149.3|8124.3|64
1674177900000|2023-01-20 01:25:00|8149.5|8124.5|8145.8|8120.8|8149.8|8124.8|8143.8|8118.8|69
1674178200000|2023-01-20 01:30:00|8145.9|8120.9|8149.1|8124.1|8149.1|8124.1|8145.6|8120.6|133
1674178500000|2023-01-20 01:35:00|8149.2|8124.2|8147.5|8122.5|8149.3|8124.3|8147.4|8122.4|64
1674178800000|2023-01-20 01:40:00|8147.6|8122.6|8148.7|8123.7|8149|8124|8147.5|8122.5|25
1674179100000|2023-01-20 01:45:00|8148.5|8123.5|8149.3|8124.3|8149.6|8124.6|8148.4|8123.4|154
1674179400000|2023-01-20 01:50:00|8149.2|8124.2|8149|8124|8149.7|8124.7|8148.6|8123.6|86
1674179700000|2023-01-20 01:55:00|8148.9|8123.9|8149|8124|8149.5|8124.5|8148.5|8123.5|103
1674180000000|2023-01-20 02:00:00|8148.8|8123.8|8149.1|8124.1|8149.5|8124.5|8148.5|8123.5|81
1674180300000|2023-01-20 02:05:00|8149|8124|8149|8124|8149.8|8124.8|8148.8|8123.8|68
1674180600000|2023-01-20 02:10:00|8148.8|8123.8|8148.6|8123.6|8149.3|8124.3|8148.3|8123.3|66
1674180900000|2023-01-20 02:15:00|8148.7|8123.7|8148.5|8123.5|8148.9|8123.9|8148.4|8123.4|89
1674181200000|2023-01-20 02:20:00|8148.6|8123.6|8146.9|8121.9|8148.6|8123.6|8146.4|8121.4|79
1674181500000|2023-01-20 02:25:00|8146.7|8121.7|8146.7|8121.7|8147.2|8122.2|8146.6|8121.6|28
1674181800000|2023-01-20 02:30:00|8146.9|8121.9|8149.1|8124.1|8149.3|8124.3|8146.9|8121.9|66
1674182100000|2023-01-20 02:35:00|8149|8124|8148.9|8123.9|8149.4|8124.4|8148.8|8123.8|46
1674182400000|2023-01-20 02:40:00|8149|8124|8149.1|8124.1|8149.4|8124.4|8148.8|8123.8|76
1674182700000|2023-01-20 02:45:00|8149.2|8124.2|8149.1|8124.1|8149.3|8124.3|8148.8|8123.8|94
1674183000000|2023-01-20 02:50:00|8149.6|8124.6|8149.3|8124.3|8149.6|8124.6|8149|8124|34
1674183300000|2023-01-20 02:55:00|8149.5|8124.5|8151.4|8126.4|8151.5|8126.5|8149.2|8124.2|167
1674183600000|2023-01-20 03:00:00|8151.3|8126.3|8152.4|8127.4|8152.6|8127.6|8151.2|8126.2|60
1674183900000|2023-01-20 03:05:00|8152.5|8127.5|8153.9|8128.9|8154.4|8129.4|8152.5|8127.5|71
1674184200000|2023-01-20 03:10:00|8154|8129|8153.2|8128.2|8154.6|8129.6|8153|8128|26
1674184500000|2023-01-20 03:15:00|8153.3|8128.3|8148.7|8123.7|8153.3|8128.3|8147.4|8122.4|52
1674184800000|2023-01-20 03:20:00|8148.8|8123.8|8147.4|8122.4|8148.8|8123.8|8147|8122|59
1674185100000|2023-01-20 03:25:00|8147.3|8122.3|8147.7|8122.7|8147.7|8122.7|8146.5|8121.5|42
1674185400000|2023-01-20 03:30:00|8147.8|8122.8|8146.3|8121.3|8152.1|8127.1|8145.3|8120.3|328
1674185700000|2023-01-20 03:35:00|8146.4|8121.4|8134.1|8119.1|8148.6|8126.4|8133.3|8118.2|247
1674186000000|2023-01-20 03:40:00|8134.2|8119.2|8134.3|8119.3|8135.9|8120.9|8129.9|8110.6|302
1674186300000|2023-01-20 03:45:00|8134.4|8119.4|8135.5|8120.5|8136.2|8121.2|8133.5|8118.5|157
1674186600000|2023-01-20 03:50:00|8135.7|8120.7|8136.3|8121.3|8137|8122|8133.8|8118.8|165
1674186900000|2023-01-20 03:55:00|8136.2|8121.2|8137.8|8122.8|8137.9|8122.9|8135.3|8120.3|111
1674187200000|2023-01-20 04:00:00|8137.9|8122.9|8141.3|8126.3|8141.5|8126.5|8137.9|8122.9|157
1674187500000|2023-01-20 04:05:00|8141.2|8126.2|8141.6|8126.6|8143.1|8128.1|8140.8|8125.8|154
1674187800000|2023-01-20 04:10:00|8141.5|8126.5|8143.8|8128.8|8143.8|8128.8|8140.7|8125.7|113
1674188100000|2023-01-20 04:15:00|8143.9|8128.9|8145.9|8130.9|8146.1|8131.1|8143.7|8128.7|151
1674188400000|2023-01-20 04:20:00|8145.8|8130.8|8146|8131|8146.4|8131.4|8145.5|8130.5|55
1674188700000|2023-01-20 04:25:00|8145.9|8130.9|8145.9|8130.9|8146.9|8131.9|8145.4|8130.4|72
1674189000000|2023-01-20 04:30:00|8145.8|8130.8|8151.7|8126.7|8152.5|8132.1|8145.8|8126.3|62
1674189300000|2023-01-20 04:35:00|8151.8|8126.8|8143|8128|8151.9|8128|8142.5|8122.6|77
1674189600000|2023-01-20 04:40:00|8143.1|8128.1|8142.3|8127.3|8143.9|8128.9|8142.1|8127.1|119
1674189900000|2023-01-20 04:45:00|8142.4|8127.4|8143.5|8128.5|8143.7|8128.7|8141.5|8126.5|136
1674190200000|2023-01-20 04:50:00|8143.6|8128.6|8144|8129|8144.9|8129.9|8142.9|8127.9|68
1674190500000|2023-01-20 04:55:00|8144.1|8129.1|8144.2|8129.2|8145|8130|8143.8|8128.8|73
1674190800000|2023-01-20 05:00:00|8144.1|8129.1|8148.8|8123.8|8150|8131.1|8144.1|8123.8|82
1674191100000|2023-01-20 05:05:00|8148.7|8123.7|8144.4|8129.4|8149.5|8129.5|8143.1|8123.6|72
1674191400000|2023-01-20 05:10:00|8149.3|8124.3|8144.9|8129.9|8150|8130.2|8144.9|8123.5|82
1674191700000|2023-01-20 05:15:00|8145|8130|8146.5|8131.5|8146.6|8131.6|8144.5|8129.5|65
1674192000000|2023-01-20 05:20:00|8146.6|8131.6|8145.5|8130.5|8151.4|8132.5|8145.3|8125.3|76
1674192300000|2023-01-20 05:25:00|8145.6|8130.6|8145.8|8130.8|8150.9|8130.8|8145|8124.8|66
1674192600000|2023-01-20 05:30:00|8145.9|8130.9|8144.7|8129.7|8145.9|8130.9|8143.2|8128.2|84
1674192900000|2023-01-20 05:35:00|8144.6|8129.6|8144|8129|8144.7|8129.7|8143.3|8128.3|60
1674193200000|2023-01-20 05:40:00|8143.2|8128.2|8143.3|8128.3|8144|8129|8141.9|8126.9|70
1674193500000|2023-01-20 05:45:00|8143.4|8128.4|8148.2|8123.2|8149|8128.7|8142.8|8122.8|74
1674193800000|2023-01-20 05:50:00|8148.1|8123.1|8145.4|8120.4|8148.2|8126.1|8139.9|8119.7|111
1674194100000|2023-01-20 05:55:00|8145.5|8120.5|8138.3|8123.3|8145.7|8125.9|8137.5|8120.5|159
1674194400000|2023-01-20 06:00:00|8138.2|8123.2|8141.5|8116.5|8141.6|8123.2|8134.7|8116|146
1674194700000|2023-01-20 06:05:00|8141.4|8116.4|8136.5|8121.5|8141.4|8122|8135.6|8115.6|96
1674195000000|2023-01-20 06:10:00|8136.6|8121.6|8142.4|8127.4|8142.4|8127.4|8136.6|8121.6|126
1674195300000|2023-01-20 06:15:00|8142.6|8127.6|8141.1|8126.1|8142.7|8127.7|8139.6|8124.6|112
1674195600000|2023-01-20 06:20:00|8141|8126|8141.1|8126.1|8142.1|8127.1|8140.9|8125.9|61
1674195900000|2023-01-20 06:25:00|8140.3|8125.3|8140|8125|8140.4|8125.4|8138.1|8123.1|116
1674196200000|2023-01-20 06:30:00|8140.2|8125.2|8140.5|8125.5|8141.4|8126.4|8139.9|8124.9|79
1674196500000|2023-01-20 06:35:00|8140.4|8125.4|8145.1|8120.1|8146.5|8126.7|8140.4|8119.6|58
1674196800000|2023-01-20 06:40:00|8145|8120|8145.8|8120.8|8146.3|8121.3|8144.6|8119.6|57
1674197100000|2023-01-20 06:45:00|8145.9|8120.9|8146.1|8121.1|8146.1|8121.1|8145|8120|56
1674197400000|2023-01-20 06:50:00|8146|8121|8145.4|8120.4|8146|8121|8143.2|8118.2|95
1674197700000|2023-01-20 06:55:00|8145.5|8120.5|8141.8|8126.8|8145.9|8126.9|8141|8120.4|52
1674198000000|2023-01-20 07:00:00|8141.9|8126.9|8140.6|8125.6|8142.3|8127.3|8140.2|8125.2|155
1674198300000|2023-01-20 07:05:00|8140.5|8125.5|8141.2|8126.2|8141.2|8126.2|8139.2|8124.2|118
1674198600000|2023-01-20 07:10:00|8141.1|8126.1|8140.6|8125.6|8141.9|8126.9|8140.2|8125.2|83
1674198900000|2023-01-20 07:15:00|8140.5|8125.5|8137.2|8122.2|8140.6|8125.6|8136.3|8121.3|145
1674199200000|2023-01-20 07:20:00|8137.1|8122.1|8134.9|8119.9|8137.2|8122.2|8134.9|8119.9|99
1674199500000|2023-01-20 07:25:00|8134.7|8119.7|8136|8121|8141|8121.2|8132.7|8113.2|163
1674199800000|2023-01-20 07:30:00|8136.1|8121.1|8136.6|8121.6|8142.7|8122.9|8136|8115.7|118
1674200100000|2023-01-20 07:35:00|8136.7|8121.7|8138.7|8123.7|8138.8|8123.8|8136.1|8121.1|108
1674200400000|2023-01-20 07:40:00|8138.9|8123.9|8138.7|8123.7|8139.6|8124.6|8138.3|8123.3|65
1674200700000|2023-01-20 07:45:00|8138.6|8123.6|8136.2|8121.2|8139.2|8124.2|8136.2|8121.2|81
1674201000000|2023-01-20 07:50:00|8135.7|8120.7|8142.6|8117.6|8142.6|8122.2|8135|8115.9|119
1674201300000|2023-01-20 07:55:00|8142.5|8117.5|8142|8117|8142.6|8117.6|8141.8|8116.8|82
1674201600000|2023-01-20 08:00:00|8141.9|8116.9|8139.6|8114.6|8142|8117|8139.6|8114.6|79
1674201900000|2023-01-20 08:05:00|8139.5|8114.5|8134.4|8119.4|8139.7|8120|8133.3|8112.2|119
1674202200000|2023-01-20 08:10:00|8134.2|8119.2|8139.6|8114.6|8139.8|8119.2|8134.1|8113.6|82
1674202500000|2023-01-20 08:15:00|8139.7|8114.7|8141.2|8116.2|8141.5|8121.6|8135.4|8114.7|118
1674202800000|2023-01-20 08:20:00|8141.1|8116.1|8142|8117|8142|8121.5|8136.5|8115.2|95
1674203100000|2023-01-20 08:25:00|8142.1|8117.1|8137|8122|8142.2|8122.7|8135.6|8117|74
1674203400000|2023-01-20 08:30:00|8137.1|8122.1|8137.3|8122.3|8137.4|8122.4|8136.8|8121.8|24
1674203700000|2023-01-20 08:35:00|8137.4|8122.4|8136.5|8121.5|8137.7|8122.7|8136.5|8121.5|27
1674204000000|2023-01-20 08:40:00|8136.6|8121.6|8138.6|8113.6|8141|8121.6|8136.1|8112.8|106
1674204300000|2023-01-20 08:45:00|8138.5|8113.5|8134.5|8109.5|8138.6|8113.6|8132.6|8107.6|186
1674204600000|2023-01-20 08:50:00|8134.4|8109.4|8137|8112|8137.9|8112.9|8132.5|8107.5|167
1674204900000|2023-01-20 08:55:00|8137.2|8112.2|8138.6|8113.6|8139.2|8118.9|8132.4|8111.8|125
1674205200000|2023-01-20 09:00:00|8138.7|8113.7|8133.9|8118.9|8139.3|8119.4|8132.8|8112.6|95
1674205500000|2023-01-20 09:05:00|8134|8119|8141.8|8116.8|8141.8|8120.1|8134|8114.8|98
1674205800000|2023-01-20 09:10:00|8141.9|8116.9|8141.8|8116.8|8142.2|8117.2|8140.3|8115.3|107
1674206100000|2023-01-20 09:15:00|8141.9|8116.9|8139.9|8114.9|8142.6|8117.6|8139.9|8114.9|95
1674206400000|2023-01-20 09:20:00|8139.8|8114.8|8134.3|8119.3|8140.7|8120.3|8134.2|8114.8|65
1674206700000|2023-01-20 09:25:00|8134.1|8119.1|8139.9|8114.9|8140.4|8120.4|8133.7|8114.1|93
1674207000000|2023-01-20 09:30:00|8140|8115|8142.1|8117.1|8142.1|8117.1|8140|8115|90
1674207300000|2023-01-20 09:35:00|8142|8117|8142.7|8117.7|8143.2|8118.2|8140.2|8115.2|124
1674207600000|2023-01-20 09:40:00|8142.8|8117.8|8143.7|8118.7|8144.2|8119.2|8142.7|8117.7|66
1674207900000|2023-01-20 09:45:00|8143.6|8118.6|8143|8118|8143.6|8118.6|8141.5|8116.5|88
1674208200000|2023-01-20 09:50:00|8142.9|8117.9|8139.9|8114.9|8143.1|8122.1|8135.7|8114.5|125
1674208500000|2023-01-20 09:55:00|8139.7|8114.7|8138|8113|8140.7|8119.1|8134.1|8112.6|174
1674208800000|2023-01-20 10:00:00|8138.1|8113.1|8140.4|8115.4|8142.9|8117.9|8138.1|8113.1|175
1674209100000|2023-01-20 10:05:00|8140.3|8115.3|8143.5|8118.5|8145.9|8120.9|8140|8115|199
1674209400000|2023-01-20 10:10:00|8143.4|8118.4|8139.8|8114.8|8144.3|8119.3|8139.8|8114.8|115
1674209700000|2023-01-20 10:15:00|8139.7|8114.7|8139.3|8114.3|8140.2|8120.3|8133.8|8113.5|108
1674210000000|2023-01-20 10:20:00|8139.5|8114.5|8138.5|8113.5|8140.4|8115.4|8138.4|8113.4|76
1674210300000|2023-01-20 10:25:00|8138.6|8113.6|8141.1|8116.1|8141.1|8116.1|8138.6|8113.6|67
1674210600000|2023-01-20 10:30:00|8141.2|8116.2|8141.3|8116.3|8141.6|8121.5|8133.4|8113.1|156
1674210900000|2023-01-20 10:35:00|8141.2|8116.2|8142.8|8117.8|8144|8119|8140.4|8115.4|75
1674211200000|2023-01-20 10:40:00|8142.7|8117.7|8142.6|8117.6|8144|8119|8142.2|8117.2|71
1674211500000|2023-01-20 10:45:00|8142.5|8117.5|8142|8117|8143.3|8118.3|8141.7|8116.7|77
1674211800000|2023-01-20 10:50:00|8141.9|8116.9|8141|8116|8142.2|8117.2|8140.9|8115.9|51
1674212100000|2023-01-20 10:55:00|8141.1|8116.1|8140.9|8115.9|8141.1|8119.7|8132.6|8113.4|81
1674212400000|2023-01-20 11:00:00|8141|8116|8141.4|8116.4|8142.3|8117.3|8140.8|8115.8|56
1674212700000|2023-01-20 11:05:00|8141.3|8116.3|8141.3|8116.3|8141.6|8116.6|8140.8|8115.8|47
1674213000000|2023-01-20 11:10:00|8141.1|8116.1|8141.2|8116.2|8141.2|8116.2|8140.8|8115.8|30
1674213300000|2023-01-20 11:15:00|8141.3|8116.3|8142.6|8117.6|8142.7|8117.7|8140.8|8115.8|68
1674213600000|2023-01-20 11:20:00|8142.5|8117.5|8142.1|8117.1|8143.6|8118.6|8142|8117|40
1674213900000|2023-01-20 11:25:00|8142|8117|8142.1|8117.1|8142.6|8117.6|8142|8117|46
1674214200000|2023-01-20 11:30:00|8142.2|8117.2|8143|8118|8145.3|8120.3|8142.2|8117.2|40
1674214500000|2023-01-20 11:35:00|8144.5|8119.5|8144.8|8119.8|8145.1|8120.1|8142.8|8117.8|31
1674214800000|2023-01-20 11:40:00|8144.9|8119.9|8145.6|8120.6|8150.4|8125.4|8144.3|8119.3|75
1674215100000|2023-01-20 11:45:00|8145.7|8120.7|8144.1|8119.1|8145.7|8120.7|8143.9|8118.9|38
1674215400000|2023-01-20 11:50:00|8144.2|8119.2|8145.4|8120.4|8145.4|8120.4|8144|8119|42
1674215700000|2023-01-20 11:55:00|8145.3|8120.3|8144.7|8119.7|8145.4|8120.4|8144|8119|34
1674216000000|2023-01-20 12:00:00|8145|8120|8145.7|8120.7|8146.1|8121.1|8144.8|8119.8|62
1674216300000|2023-01-20 12:05:00|8145.9|8120.9|8145.9|8120.9|8146.3|8121.3|8145.8|8120.8|21
1674216600000|2023-01-20 12:10:00|8146|8121|8146.2|8121.2|8146.3|8121.3|8145.9|8120.9|29
1674216900000|2023-01-20 12:15:00|8146.1|8121.1|8148.7|8123.7|8148.8|8123.8|8146.1|8121.1|31
1674217200000|2023-01-20 12:20:00|8148.6|8123.6|8147.7|8122.7|8149.2|8124.2|8147.5|8122.5|41
1674217500000|2023-01-20 12:25:00|8147.8|8122.8|8148|8123|8148|8123|8147.3|8122.3|26
1674217800000|2023-01-20 12:30:00|8148.1|8123.1|8146.1|8121.1|8149.5|8124.5|8145.2|8120.2|75
1674218100000|2023-01-20 12:35:00|8146|8121|8145.1|8120.1|8146.2|8121.2|8144.7|8119.7|30
1674218400000|2023-01-20 12:40:00|8145|8120|8145|8120|8145.8|8120.8|8144.2|8119.2|50
1674218700000|2023-01-20 12:45:00|8144.8|8119.8|8142.8|8117.8|8144.8|8119.8|8142.8|8117.8|34
1674219000000|2023-01-20 12:50:00|8142.7|8117.7|8140|8115|8142.7|8117.7|8140|8115|30
1674219300000|2023-01-20 12:55:00|8140.1|8115.1|8139.2|8114.2|8140.1|8115.1|8139|8114|44
1674219600000|2023-01-20 13:00:00|8139.1|8114.1|8138.8|8113.8|8139.5|8114.5|8138.6|8113.6|33
1674219900000|2023-01-20 13:05:00|8138.9|8113.9|8138.2|8113.2|8138.9|8113.9|8138.1|8113.1|8
1674220200000|2023-01-20 13:10:00|8138.3|8113.3|8137|8112|8138.3|8113.3|8137|8112|8
1674220500000|2023-01-20 13:15:00|8137.1|8112.1|8136.1|8111.1|8137.6|8112.6|8136|8111|36
1674220800000|2023-01-20 13:20:00|8136|8111|8137.8|8112.8|8139.5|8114.5|8136|8111|68
1674221100000|2023-01-20 13:25:00|8137.9|8112.9|8137.5|8112.5|8138.6|8113.6|8137.5|8112.5|48
1674221400000|2023-01-20 13:30:00|8137.7|8112.7|8137.3|8112.3|8138.4|8113.4|8137.2|8112.2|51
1674221700000|2023-01-20 13:35:00|8137.4|8112.4|8138.3|8113.3|8138.5|8113.5|8137.4|8112.4|29
1674222000000|2023-01-20 13:40:00|8133.3|8118.3|8133|8118|8133.3|8118.3|8133|8118|8
1674222300000|2023-01-20 13:45:00|8133.1|8118.1|8132.8|8117.8|8138|8118.3|8132.8|8112.8|12
1674222600000|2023-01-20 13:50:00|8132.9|8117.9|8140.1|8115.1|8140.7|8119.3|8132.8|8114.1|48
1674222900000|2023-01-20 13:55:00|8140.2|8115.2|8140.1|8115.1|8141.6|8116.6|8140.1|8115.1|35
1674223200000|2023-01-20 14:00:00|8140.2|8115.2|8139.4|8114.4|8140.3|8115.3|8138.7|8113.7|31
1674223500000|2023-01-20 14:05:00|8139.5|8114.5|8141.1|8116.1|8141.1|8116.1|8138.4|8113.4|33
1674223800000|2023-01-20 14:10:00|8141|8116|8141.2|8116.2|8141.5|8116.5|8140.8|8115.8|27
1674224100000|2023-01-20 14:15:00|8141.3|8116.3|8141.3|8116.3|8141.4|8116.4|8140.9|8115.9|8
1674224400000|2023-01-20 14:20:00|8141.1|8116.1|8141.7|8116.7|8141.7|8116.7|8141|8116|14
1674224700000|2023-01-20 14:25:00|8141.6|8116.6|8138.5|8113.5|8141.6|8116.6|8138.2|8113.2|52
1674225000000|2023-01-20 14:30:00|8138.6|8113.6|8140|8115|8140.9|8115.9|8137.4|8112.4|109
1674225300000|2023-01-20 14:35:00|8139.9|8114.9|8138.3|8113.3|8140.1|8115.1|8138|8113|68
1674225600000|2023-01-20 14:40:00|8138.4|8113.4|8138.1|8113.1|8139|8114|8138.1|8113.1|24
1674225900000|2023-01-20 14:45:00|8138|8113|8137.3|8112.3|8138|8113|8137|8112|60
1674226200000|2023-01-20 14:50:00|8137.2|8112.2|8137.4|8112.4|8138.3|8113.3|8137|8112|72
1674226500000|2023-01-20 14:55:00|8137.3|8112.3|8137.5|8112.5|8137.8|8112.8|8137.1|8112.1|39
1674226800000|2023-01-20 15:00:00|8137.4|8112.4|8137.3|8112.3|8137.8|8112.8|8137|8112|26
1674227100000|2023-01-20 15:05:00|8137.2|8112.2|8137|8112|8137.6|8112.6|8136.8|8111.8|51
1674227400000|2023-01-20 15:10:00|8137.1|8112.1|8137.3|8112.3|8137.5|8112.5|8137|8112|28
1674227700000|2023-01-20 15:15:00|8137.2|8112.2|8137|8112|8137.6|8112.6|8136.9|8111.9|39
1674228000000|2023-01-20 15:20:00|8137.1|8112.1|8135.1|8110.1|8137.1|8112.1|8135.1|8110.1|48
1674228300000|2023-01-20 15:25:00|8135|8110|8130.2|8105.2|8135.5|8110.5|8129.7|8104.7|113
1674228600000|2023-01-20 15:30:00|8130|8105|8128.7|8103.7|8130.8|8105.8|8128.2|8103.2|76
1674228900000|2023-01-20 15:35:00|8128.6|8103.6|8129.8|8104.8|8131.8|8106.8|8128.2|8103.2|63
1674229200000|2023-01-20 15:40:00|8129.9|8104.9|8130.4|8105.4|8131.8|8111.3|8126|8104.9|67
1674229500000|2023-01-20 15:45:00|8130.3|8105.3|8125.8|8110.8|8131.4|8110.8|8125.8|8105.1|68
1674229800000|2023-01-20 15:50:00|8126.2|8111.2|8127.3|8102.3|8129.1|8111.2|8123.9|8102.3|48
1674230100000|2023-01-20 15:55:00|8127.2|8102.2|8126|8101|8127.2|8107.2|8122|8100|56
1674230400000|2023-01-20 16:00:00|8125.6|8100.6|8125.5|8100.5|8126.5|8101.5|8124.8|8099.8|43
1674230700000|2023-01-20 16:05:00|8125.4|8100.4|8125|8100|8126|8101|8124.6|8099.6|45
1674231000000|2023-01-20 16:10:00|8124.9|8099.9|8125.6|8100.6|8125.6|8100.6|8123.7|8098.7|42
1674231300000|2023-01-20 16:15:00|8125.5|8100.5|8126.3|8101.3|8126.3|8101.3|8125.5|8100.5|20
1674231600000|2023-01-20 16:20:00|8126.4|8101.4|8125.9|8100.9|8126.5|8101.5|8125.5|8100.5|41
1674231900000|2023-01-20 16:25:00|8126|8101|8119.9|8104.9|8126.1|8105|8119.8|8099.9|35
1674232200000|2023-01-20 16:30:00|8120|8105|8119.9|8104.9|8120|8105|8119.8|8104.8|4
1674232500000|2023-01-20 16:35:00|8119.8|8104.8|8120|8105|8120.1|8105.1|8119.6|8104.6|38
1674232800000|2023-01-20 16:40:00|8119.9|8104.9|8125.5|8100.5|8125.6|8105.1|8119.9|8099.9|19
1674233100000|2023-01-20 16:45:00|8125.6|8100.6|8124.9|8099.9|8125.6|8100.6|8124.6|8099.6|19
1674233400000|2023-01-20 16:50:00|8125|8100|8123.8|8098.8|8125.3|8100.3|8123.7|8098.7|20
1674233700000|2023-01-20 16:55:00|8123.9|8098.9|8126.1|8101.1|8126.1|8101.1|8123.9|8098.9|42
1674234000000|2023-01-20 17:00:00|8126|8101|8125.9|8100.9|8126.4|8101.4|8125.4|8100.4|76
1674234300000|2023-01-20 17:05:00|8125.8|8100.8|8126|8101|8126.1|8101.1|8125.8|8100.8|9
1674234600000|2023-01-20 17:10:00|8125.9|8100.9|8125.5|8100.5|8126|8101|8125.3|8100.3|51
1674234900000|2023-01-20 17:15:00|8125.4|8100.4|8125.5|8100.5|8127|8102|8124.3|8099.3|88
1674235200000|2023-01-20 17:20:00|8125.4|8100.4|8125.7|8100.7|8126.6|8101.6|8125.1|8100.1|78
1674235500000|2023-01-20 17:25:00|8125.8|8100.8|8125.3|8100.3|8126.7|8101.7|8125.2|8100.2|111
1674235800000|2023-01-20 17:30:00|8125.2|8100.2|8126.5|8101.5|8126.5|8101.5|8125.1|8100.1|68
1674236100000|2023-01-20 17:35:00|8126.4|8101.4|8126.5|8101.5|8126.6|8101.6|8126|8101|39
1674236400000|2023-01-20 17:40:00|8126.6|8101.6|8128.9|8103.9|8129.1|8104.1|8126.6|8101.6|36
1674236700000|2023-01-20 17:45:00|8129|8104|8129.3|8104.3|8129.4|8104.4|8128.6|8103.6|76
1674237000000|2023-01-20 17:50:00|8129.4|8104.4|8129.4|8104.4|8129.9|8104.9|8128.5|8103.5|195
1674237300000|2023-01-20 17:55:00|8129.5|8104.5|8129.4|8104.4|8129.8|8104.8|8128.7|8103.7|77
1674237600000|2023-01-20 18:00:00|8129.3|8104.3|8126.9|8101.9|8130|8105|8126.1|8101.1|239
1674237900000|2023-01-20 18:05:00|8126.8|8101.8|8126.8|8101.8|8127.1|8102.1|8125.7|8100.7|113
1674238200000|2023-01-20 18:10:00|8126.9|8101.9|8127.5|8102.5|8127.6|8102.6|8126.8|8101.8|68
1674238500000|2023-01-20 18:15:00|8127.4|8102.4|8127.5|8102.5|8127.8|8102.8|8127.2|8102.2|110
1674238800000|2023-01-20 18:20:00|8127.6|8102.6|8126.7|8101.7|8127.8|8102.8|8126.7|8101.7|41
1674239100000|2023-01-20 18:25:00|8126.6|8101.6|8123.2|8098.2|8126.6|8101.6|8123.1|8098.1|163
1674239400000|2023-01-20 18:30:00|8123.3|8098.3|8123.2|8098.2|8123.4|8098.4|8122.8|8097.8|158
1674239700000|2023-01-20 18:35:00|8123.3|8098.3|8122.9|8097.9|8123.4|8098.4|8122.8|8097.8|112
1674240000000|2023-01-20 18:40:00|8123.1|8098.1|8123.3|8098.3|8123.4|8098.4|8122.9|8097.9|43
1674240300000|2023-01-20 18:45:00|8123.2|8098.2|8123.2|8098.2|8123.3|8098.3|8123|8098|76
1674240600000|2023-01-20 18:50:00|8123.1|8098.1|8123.5|8098.5|8124|8099|8122.8|8097.8|248
1674240900000|2023-01-20 18:55:00|8123.6|8098.6|8124|8099|8124.1|8099.1|8122.7|8097.7|158
1674241200000|2023-01-20 19:00:00|8124.1|8099.1|8124.2|8099.2|8124.3|8099.3|8124.1|8099.1|28
1674241500000|2023-01-20 19:05:00|8124.1|8099.1|8123.2|8098.2|8124.3|8099.3|8123.1|8098.1|29
1674241800000|2023-01-20 19:10:00|8123.1|8098.1|8124.7|8099.7|8124.7|8099.7|8123|8098|34
1674242100000|2023-01-20 19:15:00|8124.8|8099.8|8125.1|8100.1|8125.2|8100.2|8124.6|8099.6|16
1674242400000|2023-01-20 19:20:00|8125|8100|8124.9|8099.9|8125|8100|8124.5|8099.5|46
1674242700000|2023-01-20 19:25:00|8124.8|8099.8|8125|8100|8125.1|8100.1|8124.4|8099.4|26
1674243000000|2023-01-20 19:30:00|8124.9|8099.9|8124.6|8099.6|8125|8100|8124.4|8099.4|40
1674243300000|2023-01-20 19:35:00|8124.5|8099.5|8124.4|8099.4|8124.8|8099.8|8124.3|8099.3|61
1674243600000|2023-01-20 19:40:00|8124.5|8099.5|8124.4|8099.4|8124.6|8099.6|8124.3|8099.3|16
1674243900000|2023-01-20 19:45:00|8124.5|8099.5|8124.7|8099.7|8125|8100|8124.3|8099.3|79
1674244200000|2023-01-20 19:50:00|8124.8|8099.8|8125.2|8100.2|8125.4|8100.4|8124.7|8099.7|64
1674244500000|2023-01-20 19:55:00|8125.3|8100.3|8126.3|8101.3|8126.4|8101.4|8125.2|8100.2|176
1674244800000|2023-01-20 20:00:00|8126.2|8101.2|8125.2|8100.2|8126.2|8101.2|8124.9|8099.9|76
1674245100000|2023-01-20 20:05:00|8125.3|8100.3|8124.7|8099.7|8125.3|8100.3|8124.6|8099.6|77
1674245400000|2023-01-20 20:10:00|8124.9|8099.9|8124.5|8099.5|8126.3|8101.3|8124.4|8099.4|49
1674245700000|2023-01-20 20:15:00|8124.6|8099.6|8123.5|8098.5|8124.6|8099.6|8123.5|8098.5|26
1674246000000|2023-01-20 20:20:00|8123.6|8098.6|8123.7|8098.7|8124|8099|8123.5|8098.5|49
1674246300000|2023-01-20 20:25:00|8123.6|8098.6|8122.1|8097.1|8123.8|8098.8|8122.1|8097.1|85
1674246600000|2023-01-20 20:30:00|8122.2|8097.2|8122.7|8097.7|8122.7|8097.7|8122.1|8097.1|14
1674246900000|2023-01-20 20:35:00|8122.6|8097.6|8122.5|8097.5|8122.6|8097.6|8122.5|8097.5|2
1674247200000|2023-01-20 20:40:00|8122.4|8097.4|8122.5|8097.5|8122.5|8097.5|8122.4|8097.4|2
1674247500000|2023-01-20 20:45:00|8122.8|8097.8|8126.5|8101.5|8127.3|8102.3|8122.8|8097.8|32
1674247800000|2023-01-20 20:50:00|8126.4|8101.4|8122.5|8097.5|8127|8102|8122.5|8097.5|73
1674248100000|2023-01-20 20:55:00|8122.7|8097.7|8124.2|8099.2|8124.6|8099.6|8122.7|8097.7|59
1674433800000|2023-01-23 00:30:00|8122|8097|8122|8097|8122|8097|8122|8097|1
1674435600000|2023-01-23 01:00:00|8130.2|8096.2|8129.9|8095.9|8130.2|8096.2|8129.5|8095.5|8
1674435900000|2023-01-23 01:05:00|8130|8096|8130|8096|8130|8096|8130|8096|1
1674436500000|2023-01-23 01:15:00|8126|8092|8119.9|8094.9|8126|8095.5|8119.9|8090.3|123
1674437700000|2023-01-23 01:35:00|8121.7|8096.7|8122.4|8097.4|8122.4|8097.4|8121.7|8096.7|28
1674438600000|2023-01-23 01:50:00|8121.1|8096.1|8120.8|8095.8|8121.1|8096.1|8119.8|8094.8|29
1674438900000|2023-01-23 01:55:00|8120.9|8095.9|8120.9|8095.9|8120.9|8095.9|8120.8|8095.8|3
1674439800000|2023-01-23 02:10:00|8120.5|8095.5|8120.8|8095.8|8121|8096|8119.9|8094.9|9
1674440100000|2023-01-23 02:15:00|8120.9|8095.9|8120.8|8095.8|8120.9|8095.9|8120.8|8095.8|2
1674441000000|2023-01-23 02:30:00|8120.9|8095.9|8119.9|8094.9|8121|8096|8118.8|8093.8|20
1674441300000|2023-01-23 02:35:00|8118.9|8093.9|8116.4|8091.4|8119.9|8094.9|8116.1|8091.1|34
1674441600000|2023-01-23 02:40:00|8116.5|8091.5|8116.7|8091.7|8116.9|8091.9|8116.5|8091.5|12
1674441900000|2023-01-23 02:45:00|8116.6|8091.6|8116.6|8091.6|8116.9|8091.9|8116.5|8091.5|11
1674442200000|2023-01-23 02:50:00|8119.1|8094.1|8119.5|8094.5|8119.5|8094.5|8119.1|8094.1|47
1674442500000|2023-01-23 02:55:00|8119.4|8094.4|8122.2|8097.2|8123.1|8098.1|8119.4|8094.4|7
1674442800000|2023-01-23 03:00:00|8121.7|8096.7|8120.9|8095.9|8121.7|8096.7|8120.5|8095.5|47
1674443100000|2023-01-23 03:05:00|8121.1|8096.1|8120.4|8095.4|8121.4|8096.4|8120|8095|246
1674443400000|2023-01-23 03:10:00|8120.5|8095.5|8120.3|8095.3|8120.5|8095.5|8120.1|8095.1|18
1674443700000|2023-01-23 03:15:00|8120.4|8095.4|8118.4|8093.4|8120.4|8095.4|8118.3|8093.3|57
1674444000000|2023-01-23 03:20:00|8118.5|8093.5|8119.2|8094.2|8119.2|8094.2|8116.1|8091.1|49
1674444300000|2023-01-23 03:25:00|8119.3|8094.3|8119.8|8094.8|8120|8095|8119.3|8094.3|74
1674444600000|2023-01-23 03:30:00|8120|8095|8117.8|8092.8|8120.7|8095.7|8114.2|8089.2|377
1674444900000|2023-01-23 03:35:00|8117.9|8092.9|8117.3|8102.3|8122.3|8102.3|8113.6|8092.3|264
1674445200000|2023-01-23 03:40:00|8117.4|8102.4|8117.8|8102.8|8118.4|8103.4|8115.4|8100.4|162
1674445500000|2023-01-23 03:45:00|8117.9|8102.9|8120.7|8105.7|8121.3|8106.3|8117.9|8102.9|170
1674445800000|2023-01-23 03:50:00|8120.6|8105.6|8123.8|8098.8|8124.7|8105.6|8117|8098.8|161
1674446100000|2023-01-23 03:55:00|8123.5|8098.5|8124.1|8099.1|8124.3|8099.3|8123.1|8098.1|108
1674446400000|2023-01-23 04:00:00|8124.2|8099.2|8124.5|8099.5|8124.8|8099.8|8123.6|8098.6|88
1674446700000|2023-01-23 04:05:00|8124.4|8099.4|8124.7|8099.7|8124.9|8099.9|8121.1|8096.1|125
1674447000000|2023-01-23 04:10:00|8124.6|8099.6|8119.1|8104.1|8124.6|8105.1|8118.5|8099.1|72
1674447300000|2023-01-23 04:15:00|8119|8104|8119.8|8104.8|8125.5|8105.4|8119|8099|82
1674447600000|2023-01-23 04:20:00|8119.9|8104.9|8119.5|8104.5|8120|8105|8118.9|8103.9|42
1674447900000|2023-01-23 04:25:00|8119.1|8104.1|8124.8|8109.8|8124.9|8109.9|8119|8104|121
1674448200000|2023-01-23 04:30:00|8124.7|8109.7|8125.9|8110.9|8130.7|8111.3|8123.8|8104.2|115
1674448500000|2023-01-23 04:35:00|8126.2|8111.2|8130.8|8105.8|8134.5|8114.1|8126.2|8105.5|215
1674448800000|2023-01-23 04:40:00|8130.5|8105.5|8131.6|8106.6|8132.2|8107.2|8129.7|8104.7|137
1674449100000|2023-01-23 04:45:00|8131.7|8106.7|8133.1|8108.1|8133.5|8108.5|8131.1|8106.1|85
1674449400000|2023-01-23 04:50:00|8133|8108|8133.8|8108.8|8133.9|8108.9|8132.2|8107.2|82
1674449700000|2023-01-23 04:55:00|8133.7|8108.7|8134.1|8109.1|8134.8|8109.8|8133.1|8108.1|88
1674450000000|2023-01-23 05:00:00|8134.2|8109.2|8138.3|8113.3|8138.7|8113.7|8133.7|8108.7|111
1674450300000|2023-01-23 05:05:00|8138.2|8113.2|8141.2|8116.2|8142|8117|8138.2|8113.2|117
1674450600000|2023-01-23 05:10:00|8141.1|8116.1|8139.7|8114.7|8142|8117|8139.2|8114.2|112
1674450900000|2023-01-23 05:15:00|8139.8|8114.8|8140.8|8115.8|8140.8|8115.8|8139.3|8114.3|108
1674451200000|2023-01-23 05:20:00|8140.9|8115.9|8141.2|8116.2|8141.6|8116.6|8140.6|8115.6|62
1674451500000|2023-01-23 05:25:00|8141.3|8116.3|8139.5|8114.5|8141.5|8116.5|8139.3|8114.3|76
1674451800000|2023-01-23 05:30:00|8139.6|8114.6|8139|8114|8139.7|8114.7|8137.7|8112.7|109
1674452100000|2023-01-23 05:35:00|8138.9|8113.9|8141.3|8116.3|8141.5|8116.5|8138.5|8113.5|67
1674452400000|2023-01-23 05:40:00|8141.2|8116.2|8144.8|8119.8|8144.9|8123.5|8137.5|8116.2|126
1674452700000|2023-01-23 05:45:00|8144.7|8119.7|8142.8|8127.8|8148.2|8127.9|8140.7|8118.2|155
1674453000000|2023-01-23 05:50:00|8142.7|8127.7|8149.6|8124.6|8150.3|8129.7|8142.3|8124.1|111
1674453300000|2023-01-23 05:55:00|8149.5|8124.5|8149.5|8124.5|8150.1|8125.1|8147.6|8122.6|140
1674453600000|2023-01-23 06:00:00|8149.4|8124.4|8151.2|8126.2|8152.2|8127.2|8149|8124|120
1674453900000|2023-01-23 06:05:00|8151.3|8126.3|8145|8130|8151.8|8130.8|8144.8|8124.7|109
1674454200000|2023-01-23 06:10:00|8144.9|8129.9|8145.2|8130.2|8151.3|8131.2|8144.7|8124.3|92
1674454500000|2023-01-23 06:15:00|8145.4|8130.4|8150.2|8125.2|8150.5|8130.7|8144.6|8124.9|55
1674454800000|2023-01-23 06:20:00|8150.1|8125.1|8150.6|8125.6|8151.4|8126.4|8150.1|8125.1|56
1674455100000|2023-01-23 06:25:00|8150.9|8125.9|8151.3|8126.3|8151.9|8126.9|8150.6|8125.6|33
1674455400000|2023-01-23 06:30:00|8151.2|8126.2|8146|8131|8151.7|8131|8146|8125.6|56
1674455700000|2023-01-23 06:35:00|8146.1|8131.1|8151|8126|8151.1|8131.1|8145.8|8125|65
1674456000000|2023-01-23 06:40:00|8151.1|8126.1|8151.1|8126.1|8151.5|8126.5|8150.6|8125.6|57
1674456300000|2023-01-23 06:45:00|8151.3|8126.3|8156.6|8131.6|8156.6|8131.6|8151.3|8126.3|176
1674456600000|2023-01-23 06:50:00|8156.7|8131.7|8151.4|8126.4|8156.9|8131.9|8151.2|8126.2|236
1674456900000|2023-01-23 06:55:00|8146.7|8131.7|8150.4|8125.4|8153|8131.7|8146.7|8123.5|220
1674457200000|2023-01-23 07:00:00|8150.5|8125.5|8149|8124|8151.7|8126.7|8147.9|8122.9|223
1674457500000|2023-01-23 07:05:00|8149.1|8124.1|8148.3|8123.3|8149.6|8124.6|8146.7|8121.7|197
1674457800000|2023-01-23 07:10:00|8148.4|8123.4|8152.1|8127.1|8152.1|8131.7|8145.5|8123.4|115
1674458100000|2023-01-23 07:15:00|8152.2|8127.2|8156.6|8131.6|8156.6|8131.6|8151.5|8126.5|189
1674458400000|2023-01-23 07:20:00|8156.7|8131.7|8159.1|8134.1|8161.1|8137.9|8152.4|8131.1|165
1674458700000|2023-01-23 07:25:00|8159|8134|8160.6|8135.6|8161.8|8136.8|8158.3|8133.3|209
1674459000000|2023-01-23 07:30:00|8160.7|8135.7|8159.3|8134.3|8160.8|8135.8|8158.6|8133.6|142
1674459300000|2023-01-23 07:35:00|8159.4|8134.4|8161.1|8136.1|8161.8|8136.8|8159.3|8134.3|75
1674459600000|2023-01-23 07:40:00|8161|8136|8155.5|8140.5|8161.8|8141.4|8154.9|8135.1|111
1674459900000|2023-01-23 07:45:00|8155.4|8140.4|8161.3|8136.3|8161.5|8140.7|8155.4|8134|137
1674460200000|2023-01-23 07:50:00|8161.4|8136.4|8161.7|8136.7|8162|8137|8160.8|8135.8|46
1674460500000|2023-01-23 07:55:00|8161.8|8136.8|8158|8143|8162.6|8143.2|8157.4|8135.9|75
1674460800000|2023-01-23 08:00:00|8157.9|8142.9|8165.3|8140.3|8165.3|8145|8157.5|8138|125
1674461100000|2023-01-23 08:05:00|8165.6|8140.6|8168.1|8143.1|8168.5|8143.5|8164.2|8139.2|123
1674461400000|2023-01-23 08:10:00|8164|8149|8164.2|8149.2|8168.8|8149.2|8163.2|8142.6|106
1674461700000|2023-01-23 08:15:00|8164.1|8149.1|8166.6|8141.6|8166.8|8149.1|8160.4|8140.4|116
1674462000000|2023-01-23 08:20:00|8166.7|8141.7|8165.9|8140.9|8166.9|8141.9|8165.3|8140.3|81
1674462300000|2023-01-23 08:25:00|8166|8141|8163.7|8138.7|8166|8145.3|8158.8|8137.1|123
1674462600000|2023-01-23 08:30:00|8163.8|8138.8|8163.1|8138.1|8164.8|8139.8|8162.4|8137.4|90
1674462900000|2023-01-23 08:35:00|8163.2|8138.2|8163|8138|8163.8|8143.4|8158|8137.8|85
1674463200000|2023-01-23 08:40:00|8163.1|8138.1|8160.9|8135.9|8163.2|8143.3|8157.3|8134.9|110
1674463500000|2023-01-23 08:45:00|8161|8136|8163.3|8138.3|8163.5|8138.5|8161|8136|79
1674463800000|2023-01-23 08:50:00|8163.2|8138.2|8162.6|8137.6|8163.5|8138.5|8162.2|8137.2|56
1674464100000|2023-01-23 08:55:00|8162.5|8137.5|8164.9|8139.9|8166|8145.3|8157.5|8137.2|105
1674464400000|2023-01-23 09:00:00|8164.8|8139.8|8172.3|8147.3|8173|8153.1|8160.2|8139.8|154
1674464700000|2023-01-23 09:05:00|8167.3|8152.3|8170.6|8145.6|8171.6|8152.3|8165.6|8145.2|96
1674465000000|2023-01-23 09:10:00|8170.5|8145.5|8168.4|8143.4|8171.1|8146.1|8168.4|8143.4|88
1674465300000|2023-01-23 09:15:00|8168.5|8143.5|8166.2|8141.2|8168.5|8143.5|8164.9|8139.9|137
1674465600000|2023-01-23 09:20:00|8166|8141|8162.2|8147.2|8167.4|8147.3|8161.9|8141|57
1674465900000|2023-01-23 09:25:00|8162.3|8147.3|8171|8146|8171|8148.5|8162.2|8142.9|85
1674466200000|2023-01-23 09:30:00|8171.1|8146.1|8170.4|8145.4|8171.3|8146.3|8168.3|8143.3|111
1674466500000|2023-01-23 09:35:00|8170.5|8145.5|8167.2|8142.2|8171.3|8146.3|8167.2|8142.2|90
1674466800000|2023-01-23 09:40:00|8167.1|8142.1|8166.6|8141.6|8169.7|8148.7|8162.6|8141.5|80
1674467100000|2023-01-23 09:45:00|8166.5|8141.5|8164.2|8139.2|8166.5|8141.5|8163.6|8138.6|140
1674467400000|2023-01-23 09:50:00|8164.1|8139.1|8166.4|8141.4|8166.4|8141.4|8163.6|8138.6|125
1674467700000|2023-01-23 09:55:00|8166.3|8141.3|8159.2|8144.2|8166.3|8144.4|8159.1|8139.1|92
1674468000000|2023-01-23 10:00:00|8159.1|8144.1|8163.9|8138.9|8163.9|8144.1|8156.9|8137.3|75
1674468300000|2023-01-23 10:05:00|8164|8139|8163.6|8138.6|8164.3|8139.3|8163.4|8138.4|32
1674468600000|2023-01-23 10:10:00|8163.5|8138.5|8162.4|8137.4|8163.5|8138.5|8161.9|8136.9|44
1674468900000|2023-01-23 10:15:00|8162.5|8137.5|8157.7|8142.7|8163.6|8144.1|8157.6|8137.5|52
1674469200000|2023-01-23 10:20:00|8157.6|8142.6|8163.7|8138.7|8164.1|8142.6|8156.8|8136.8|51
1674469500000|2023-01-23 10:25:00|8163.6|8138.6|8163.8|8138.8|8164.8|8139.8|8163.3|8138.3|43
1674469800000|2023-01-23 10:30:00|8163.9|8138.9|8165.9|8140.9|8166.2|8141.2|8163.9|8138.9|41
1674470100000|2023-01-23 10:35:00|8166|8141|8161.7|8146.7|8166.6|8146.9|8161.5|8140.9|35
1674470400000|2023-01-23 10:40:00|8161.5|8146.5|8161.4|8146.4|8162|8147|8160.9|8145.9|41
1674470700000|2023-01-23 10:45:00|8161.5|8146.5|8166.2|8141.2|8166.3|8146.6|8160.9|8140.9|25
1674471000000|2023-01-23 10:50:00|8166.1|8141.1|8166.4|8141.4|8166.4|8141.4|8166|8141|25
1674471300000|2023-01-23 10:55:00|8166.5|8141.5|8168.3|8143.3|8168.4|8143.4|8166.1|8141.1|50
1674471600000|2023-01-23 11:00:00|8168.2|8143.2|8168.8|8143.8|8169.2|8144.2|8167.7|8142.7|48
1674471900000|2023-01-23 11:05:00|8168.7|8143.7|8169.9|8144.9|8170.5|8145.5|8168.7|8143.7|69
1674472200000|2023-01-23 11:10:00|8170|8145|8169.9|8144.9|8170.8|8145.8|8169.7|8144.7|41
1674472500000|2023-01-23 11:15:00|8169.8|8144.8|8169.1|8144.1|8169.8|8144.8|8168.9|8143.9|62
1674472800000|2023-01-23 11:20:00|8169|8144|8168.8|8143.8|8170|8145|8168.8|8143.8|36
1674473100000|2023-01-23 11:25:00|8168.7|8143.7|8168.9|8143.9|8169|8144|8168.7|8143.7|13
1674473400000|2023-01-23 11:30:00|8169.1|8144.1|8168.9|8143.9|8169.1|8144.1|8168.7|8143.7|8
1674473700000|2023-01-23 11:35:00|8169|8144|8168.6|8143.6|8169|8144|8168.6|8143.6|5
1674474000000|2023-01-23 11:40:00|8168.7|8143.7|8170.8|8145.8|8170.8|8145.8|8168.6|8143.6|16
1674474300000|2023-01-23 11:45:00|8170.9|8145.9|8170.9|8145.9|8171.1|8146.1|8170.9|8145.9|7
1674474600000|2023-01-23 11:50:00|8170.8|8145.8|8168.2|8143.2|8170.8|8145.8|8167.8|8142.8|47
1674474900000|2023-01-23 11:55:00|8168.3|8143.3|8167.8|8142.8|8168.3|8143.3|8167.7|8142.7|24
1674475200000|2023-01-23 12:00:00|8167.6|8142.6|8166.7|8141.7|8167.6|8142.6|8165.7|8140.7|193
1674475500000|2023-01-23 12:05:00|8166.6|8141.6|8165.9|8140.9|8166.6|8141.6|8163.9|8138.9|69
1674475800000|2023-01-23 12:10:00|8166.1|8141.1|8165.5|8140.5|8166.4|8141.4|8165.3|8140.3|42
1674476100000|2023-01-23 12:15:00|8165.4|8140.4|8166|8141|8166|8141|8164.9|8139.9|23
1674476400000|2023-01-23 12:20:00|8165.9|8140.9|8167.3|8142.3|8167.3|8142.3|8165.5|8140.5|42
1674476700000|2023-01-23 12:25:00|8167.2|8142.2|8166.6|8141.6|8167.4|8142.4|8166.4|8141.4|29
1674477000000|2023-01-23 12:30:00|8166.5|8141.5|8167.1|8142.1|8167.3|8142.3|8166.5|8141.5|30
1674477300000|2023-01-23 12:35:00|8167.3|8142.3|8164.4|8139.4|8167.3|8142.3|8164.4|8139.4|20
1674477600000|2023-01-23 12:40:00|8164.3|8139.3|8164.1|8139.1|8165.5|8140.5|8162.1|8137.1|114
1674477900000|2023-01-23 12:45:00|8162.8|8137.8|8162.4|8137.4|8162.8|8137.8|8162|8137|34
1674478200000|2023-01-23 12:50:00|8162.3|8137.3|8162.5|8137.5|8162.6|8137.6|8162.2|8137.2|21
1674478500000|2023-01-23 12:55:00|8162.7|8137.7|8162.9|8137.9|8162.9|8137.9|8162.7|8137.7|9
1674478800000|2023-01-23 13:00:00|8163.7|8138.7|8164.8|8139.8|8164.9|8139.9|8163.7|8138.7|35
1674479100000|2023-01-23 13:05:00|8164.9|8139.9|8164.2|8139.2|8164.9|8139.9|8164.2|8139.2|17
1674479400000|2023-01-23 13:10:00|8164.3|8139.3|8163.5|8138.5|8164.3|8139.3|8163.2|8138.2|54
1674479700000|2023-01-23 13:15:00|8163.6|8138.6|8163.2|8138.2|8163.7|8138.7|8163.1|8138.1|48
1674480000000|2023-01-23 13:20:00|8163|8138|8163.5|8138.5|8163.7|8138.7|8163|8138|64
1674480300000|2023-01-23 13:25:00|8163.4|8138.4|8163.6|8138.6|8163.7|8138.7|8163.3|8138.3|24
1674480600000|2023-01-23 13:30:00|8163.7|8138.7|8167.7|8142.7|8167.9|8146.8|8159.4|8138.4|52
1674480900000|2023-01-23 13:35:00|8167.6|8142.6|8171.8|8146.8|8172.3|8147.3|8167|8142|116
1674481200000|2023-01-23 13:40:00|8166.6|8151.6|8171.6|8146.6|8171.8|8152|8166|8146.1|60
1674481500000|2023-01-23 13:45:00|8171.9|8146.9|8167|8152|8172.3|8152.3|8167|8146.9|42
1674481800000|2023-01-23 13:50:00|8167.1|8152.1|8167.1|8152.1|8172.5|8152.5|8167|8147|35
1674482100000|2023-01-23 13:55:00|8167|8152|8170.6|8145.6|8172.1|8152.1|8166.9|8145.3|36
1674482400000|2023-01-23 14:00:00|8170.7|8145.7|8171.4|8146.4|8171.4|8146.4|8170.6|8145.6|36
1674482700000|2023-01-23 14:05:00|8171.5|8146.5|8172.8|8147.8|8173.6|8148.6|8171.4|8146.4|62
1674483000000|2023-01-23 14:10:00|8172.9|8147.9|8173.5|8148.5|8173.6|8148.6|8172.9|8147.9|49
1674483300000|2023-01-23 14:15:00|8173.4|8148.4|8174.7|8149.7|8174.8|8149.8|8173.1|8148.1|57
1674483600000|2023-01-23 14:20:00|8174.6|8149.6|8176.2|8151.2|8176.6|8151.6|8174.5|8149.5|74
1674483900000|2023-01-23 14:25:00|8176.3|8151.3|8174.7|8149.7|8176.4|8151.4|8173.6|8148.6|118
1674484200000|2023-01-23 14:30:00|8174.3|8149.3|8173.1|8148.1|8175.9|8150.9|8172.9|8147.9|305
1674484500000|2023-01-23 14:35:00|8173|8148|8172.5|8147.5|8174.5|8149.5|8172.2|8147.2|280
1674484800000|2023-01-23 14:40:00|8172.4|8147.4|8172.4|8147.4|8173.7|8148.7|8171|8146|146
1674485100000|2023-01-23 14:45:00|8172.5|8147.5|8169.1|8144.1|8172.5|8147.5|8169.1|8144.1|170
1674485400000|2023-01-23 14:50:00|8169.2|8144.2|8167|8142|8169.4|8144.4|8166.3|8141.3|100
1674485700000|2023-01-23 14:55:00|8166.9|8141.9|8169|8144|8170|8148.8|8163.8|8141.6|60
1674486000000|2023-01-23 15:00:00|8168.9|8143.9|8173.6|8148.6|8173.8|8148.8|8168.9|8143.9|101
1674486300000|2023-01-23 15:05:00|8173.5|8148.5|8175.2|8150.2|8175.6|8150.6|8173.5|8148.5|154
1674486600000|2023-01-23 15:10:00|8175.1|8150.1|8174.7|8149.7|8175.4|8150.4|8173.7|8148.7|65
1674486900000|2023-01-23 15:15:00|8174.6|8149.6|8173.1|8148.1|8174.6|8149.6|8173|8148|79
1674487200000|2023-01-23 15:20:00|8173|8148|8171.8|8146.8|8173.2|8148.2|8171.3|8146.3|77
1674487500000|2023-01-23 15:25:00|8171.7|8146.7|8172.2|8147.2|8173.8|8148.8|8171.6|8146.6|113
1674487800000|2023-01-23 15:30:00|8172.3|8147.3|8166|8151|8172.6|8151|8165.4|8145.3|96
1674488100000|2023-01-23 15:35:00|8165.9|8150.9|8166.1|8151.1|8166.2|8151.2|8165.9|8150.9|33
1674488400000|2023-01-23 15:40:00|8166|8151|8166.1|8151.1|8166.1|8151.1|8165.9|8150.9|12
1674488700000|2023-01-23 15:45:00|8166|8151|8169|8144|8170.5|8151.1|8164|8143.7|26
1674489000000|2023-01-23 15:50:00|8169.1|8144.1|8169.7|8144.7|8170.5|8150.8|8164.6|8144|171
1674489300000|2023-01-23 15:55:00|8169.6|8144.6|8169|8144|8169.8|8144.8|8168.3|8143.3|69
1674489600000|2023-01-23 16:00:00|8168.9|8143.9|8168.6|8143.6|8169.3|8144.3|8168.3|8143.3|98
1674489900000|2023-01-23 16:05:00|8168.8|8143.8|8169.3|8144.3|8169.3|8144.3|8168.2|8143.2|98
1674490200000|2023-01-23 16:10:00|8169.2|8144.2|8171.4|8146.4|8171.4|8146.4|8168.8|8143.8|35
1674490500000|2023-01-23 16:15:00|8171.8|8146.8|8169.6|8144.6|8171.8|8146.8|8169.2|8144.2|97
1674490800000|2023-01-23 16:20:00|8169.3|8144.3|8170.1|8145.1|8170.4|8145.4|8169.1|8144.1|95
1674491100000|2023-01-23 16:25:00|8170.2|8145.2|8170.6|8145.6|8170.7|8145.7|8170.2|8145.2|36
1674491400000|2023-01-23 16:30:00|8170.5|8145.5|8170.5|8145.5|8171|8146|8170.3|8145.3|43
1674491700000|2023-01-23 16:35:00|8170.6|8145.6|8171.6|8146.6|8171.7|8146.7|8170.5|8145.5|37
1674492000000|2023-01-23 16:40:00|8171.5|8146.5|8171.7|8146.7|8172.1|8147.1|8171.5|8146.5|22
1674492300000|2023-01-23 16:45:00|8171.6|8146.6|8171.7|8146.7|8171.8|8146.8|8171.1|8146.1|30
1674492600000|2023-01-23 16:50:00|8171.6|8146.6|8171.7|8146.7|8171.8|8146.8|8171.5|8146.5|11
1674492900000|2023-01-23 16:55:00|8171.6|8146.6|8173.6|8148.6|8173.6|8148.6|8171.6|8146.6|22
1674493200000|2023-01-23 17:00:00|8173.5|8148.5|8173.7|8148.7|8173.7|8148.7|8173.1|8148.1|33
1674493500000|2023-01-23 17:05:00|8173.6|8148.6|8174.3|8149.3|8174.4|8149.4|8173.5|8148.5|19
1674493800000|2023-01-23 17:10:00|8174.4|8149.4|8173.5|8148.5|8174.4|8149.4|8173.5|8148.5|23
1674494100000|2023-01-23 17:15:00|8173.6|8148.6|8172.9|8147.9|8173.7|8148.7|8172.4|8147.4|46
1674494400000|2023-01-23 17:20:00|8172.8|8147.8|8172.9|8147.9|8173.1|8148.1|8172.4|8147.4|144
1674494700000|2023-01-23 17:25:00|8173|8148|8172.7|8147.7|8173|8148|8171.9|8146.9|72
1674495000000|2023-01-23 17:30:00|8172.8|8147.8|8172.3|8147.3|8172.9|8147.9|8172.2|8147.2|184
1674495300000|2023-01-23 17:35:00|8172.2|8147.2|8171.4|8146.4|8172.4|8147.4|8170.9|8145.9|166
1674495600000|2023-01-23 17:40:00|8171.5|8146.5|8172.3|8147.3|8172.4|8147.4|8171.2|8146.2|79
1674495900000|2023-01-23 17:45:00|8172.4|8147.4|8172.5|8147.5|8172.8|8147.8|8171.9|8146.9|84
1674496200000|2023-01-23 17:50:00|8172.4|8147.4|8172.1|8147.1|8172.9|8147.9|8172.1|8147.1|75
1674496500000|2023-01-23 17:55:00|8172|8147|8172.1|8147.1|8172.8|8147.8|8171.9|8146.9|41
1674496800000|2023-01-23 18:00:00|8172|8147|8171.6|8146.6|8172.1|8147.1|8171.5|8146.5|54
1674497100000|2023-01-23 18:05:00|8171.8|8146.8|8172|8147|8172.1|8147.1|8171.6|8146.6|15
1674497400000|2023-01-23 18:10:00|8171.9|8146.9|8172|8147|8172|8147|8171.9|8146.9|6
1674497700000|2023-01-23 18:15:00|8171.5|8146.5|8170.8|8145.8|8171.5|8146.5|8170.7|8145.7|21
1674498000000|2023-01-23 18:20:00|8170.9|8145.9|8169.8|8144.8|8171.1|8146.1|8168.3|8143.3|150
1674498300000|2023-01-23 18:25:00|8169.5|8144.5|8169.7|8144.7|8170|8145|8169.5|8144.5|83
1674498600000|2023-01-23 18:30:00|8169.6|8144.6|8169.5|8144.5|8170|8145|8169.4|8144.4|248
1674498900000|2023-01-23 18:35:00|8169.6|8144.6|8169.9|8144.9|8170.1|8145.1|8169.3|8144.3|134
1674499200000|2023-01-23 18:40:00|8170.1|8145.1|8169.1|8144.1|8170.1|8145.1|8168.7|8143.7|59
1674499500000|2023-01-23 18:45:00|8169.2|8144.2|8170.2|8145.2|8170.3|8145.3|8169.1|8144.1|56
1674499800000|2023-01-23 18:50:00|8170.3|8145.3|8170.9|8145.9|8170.9|8145.9|8170|8145|42
1674500100000|2023-01-23 18:55:00|8170.8|8145.8|8168.4|8143.4|8171.2|8146.2|8168.1|8143.1|170
1674500400000|2023-01-23 19:00:00|8168.5|8143.5|8169.8|8144.8|8170.4|8145.4|8168.4|8143.4|140
1674500700000|2023-01-23 19:05:00|8169.7|8144.7|8169.6|8144.6|8169.9|8144.9|8169.5|8144.5|60
1674501000000|2023-01-23 19:10:00|8169.7|8144.7|8169.9|8144.9|8170.2|8145.2|8169.6|8144.6|300
1674501300000|2023-01-23 19:15:00|8169.8|8144.8|8169.8|8144.8|8170.2|8145.2|8169.7|8144.7|189
1674501600000|2023-01-23 19:20:00|8169.9|8144.9|8169.9|8144.9|8170|8145|8169.7|8144.7|92
1674501900000|2023-01-23 19:25:00|8169.8|8144.8|8172.4|8147.4|8172.7|8147.7|8169.8|8144.8|128
1674502200000|2023-01-23 19:30:00|8172.5|8147.5|8172.8|8147.8|8173.1|8148.1|8171.9|8146.9|100
1674502500000|2023-01-23 19:35:00|8172.9|8147.9|8172.9|8147.9|8173.2|8148.2|8172.8|8147.8|52
1674502800000|2023-01-23 19:40:00|8173|8148|8174|8149|8174.2|8149.2|8173|8148|52
1674503100000|2023-01-23 19:45:00|8174.1|8149.1|8174.6|8149.6|8174.7|8149.7|8174|8149|28
1674503400000|2023-01-23 19:50:00|8174.7|8149.7|8175.8|8150.8|8175.9|8150.9|8174.6|8149.6|25
1674503700000|2023-01-23 19:55:00|8175.6|8150.6|8175.8|8150.8|8175.8|8150.8|8175.1|8150.1|43
1674504000000|2023-01-23 20:00:00|8175.7|8150.7|8175.2|8150.2|8175.7|8150.7|8173.9|8148.9|19
1674504300000|2023-01-23 20:05:00|8175.1|8150.1|8175.5|8150.5|8175.6|8150.6|8174.9|8149.9|14
1674504600000|2023-01-23 20:10:00|8175.6|8150.6|8175.3|8150.3|8175.7|8150.7|8174.9|8149.9|35
1674504900000|2023-01-23 20:15:00|8175.2|8150.2|8175.3|8150.3|8175.3|8150.3|8175.2|8150.2|8
1674505200000|2023-01-23 20:20:00|8175.4|8150.4|8175.8|8150.8|8175.9|8150.9|8175.3|8150.3|7
1674505500000|2023-01-23 20:25:00|8175.7|8150.7|8175.8|8150.8|8175.9|8150.9|8175.7|8150.7|14
1674505800000|2023-01-23 20:30:00|8175.7|8150.7|8175.7|8150.7|8175.7|8150.7|8175.6|8150.6|3
1674506100000|2023-01-23 20:35:00|8175.4|8150.4|8175.3|8150.3|8175.4|8150.4|8175.2|8150.2|4
1674506400000|2023-01-23 20:40:00|8175.2|8150.2|8176.2|8151.2|8176.2|8151.2|8175.2|8150.2|16
1674506700000|2023-01-23 20:45:00|8176|8151|8174|8149|8176|8151|8170.3|8145.3|54
1674507000000|2023-01-23 20:50:00|8174.1|8149.1|8174.3|8149.3|8174.3|8149.3|8174|8149|12
1674507300000|2023-01-23 20:55:00|8174.4|8149.4|8174.6|8149.6|8175.3|8150.3|8174.2|8149.2|31
1674520200000|2023-01-24 00:30:00|8174.2|8149.2|8174.2|8149.2|8174.2|8149.2|8174.2|8149.2|1
1674522000000|2023-01-24 01:00:00|8167.9|8140.4|8167.9|8140.4|8168|8140.4|8167.5|8139.9|6
1674522300000|2023-01-24 01:05:00|8167.8|8139.9|8167.9|8140.4|8167.9|8140.5|8167.4|8139.9|13
1674522600000|2023-01-24 01:10:00|8168.6|8143.6|8169.2|8144.2|8172.3|8146.2|8168.6|8143.6|58
1674522900000|2023-01-24 01:15:00|8169.3|8144.3|8169.5|8144.5|8170.1|8145.1|8165.9|8140.9|305
1674523200000|2023-01-24 01:20:00|8169.6|8144.6|8169.2|8144.2|8170.1|8145.1|8168.3|8143.3|355
1674523500000|2023-01-24 01:25:00|8169.3|8144.3|8169.5|8144.5|8169.8|8144.8|8168.9|8143.9|31
1674523800000|2023-01-24 01:30:00|8169.6|8144.6|8169.4|8144.4|8169.7|8144.7|8168.4|8143.4|102
1674524100000|2023-01-24 01:35:00|8167.5|8142.5|8169.3|8144.3|8169.6|8144.6|8163.7|8138.7|35
1674524400000|2023-01-24 01:40:00|8169.2|8144.2|8168.5|8143.5|8170.2|8145.2|8167.8|8142.8|194
1674524700000|2023-01-24 01:45:00|8168.6|8143.6|8166.6|8141.6|8168.6|8143.6|8165.9|8140.9|279
1674525000000|2023-01-24 01:50:00|8166.5|8141.5|8166.7|8141.7|8167|8142|8166.2|8141.2|19
1674525300000|2023-01-24 01:55:00|8166.4|8141.4|8163.5|8138.5|8166.4|8141.4|8161.3|8136.3|231
1674525600000|2023-01-24 02:00:00|8163.7|8138.7|8165.8|8140.8|8166.8|8141.8|8163.2|8138.2|280
1674525900000|2023-01-24 02:05:00|8165.7|8140.7|8166.1|8141.1|8166.6|8141.6|8165.4|8140.4|266
1674526200000|2023-01-24 02:10:00|8165.5|8140.5|8166.4|8141.4|8167.2|8142.2|8165.4|8140.4|66
1674526500000|2023-01-24 02:15:00|8166.2|8141.2|8169.8|8144.8|8170.1|8145.1|8165.9|8140.9|68
1674526800000|2023-01-24 02:20:00|8169.9|8144.9|8170.1|8145.1|8170.4|8145.4|8169.6|8144.6|73
1674527100000|2023-01-24 02:25:00|8170.4|8145.4|8170.3|8145.3|8170.8|8145.8|8169.9|8144.9|281
1674527400000|2023-01-24 02:30:00|8170.2|8145.2|8170.2|8145.2|8170.7|8145.7|8170|8145|127
1674527700000|2023-01-24 02:35:00|8170.3|8145.3|8169.7|8144.7|8170.3|8145.3|8167.6|8142.6|37
1674528000000|2023-01-24 02:40:00|8169.8|8144.8|8169.8|8144.8|8170.5|8145.5|8169.7|8144.7|30
1674528300000|2023-01-24 02:45:00|8170.1|8145.1|8170.4|8145.4|8170.5|8145.5|8169.9|8144.9|10
1674528600000|2023-01-24 02:50:00|8170.3|8145.3|8169.6|8144.6|8170.4|8145.4|8169.4|8144.4|87
1674528900000|2023-01-24 02:55:00|8169.5|8144.5|8169|8144|8169.8|8144.8|8167.6|8142.6|52
1674529200000|2023-01-24 03:00:00|8169.2|8144.2|8169.3|8144.3|8169.6|8144.6|8168.8|8143.8|88
1674529500000|2023-01-24 03:05:00|8169.4|8144.4|8170.1|8145.1|8170.3|8145.3|8168.9|8143.9|63
1674529800000|2023-01-24 03:10:00|8170.2|8145.2|8172.5|8147.5|8173.1|8148.1|8170.1|8145.1|65
1674530100000|2023-01-24 03:15:00|8172.3|8147.3|8169.1|8144.1|8172.3|8147.3|8168.2|8143.2|123
1674530400000|2023-01-24 03:20:00|8169|8144|8172.3|8147.3|8172.3|8147.3|8169|8144|88
1674530700000|2023-01-24 03:25:00|8172.4|8147.4|8174.3|8149.3|8176|8151|8172.3|8147.3|195
1674531000000|2023-01-24 03:30:00|8174.2|8149.2|8180.5|8155.5|8181.9|8161|8173.2|8148.2|405
1674531300000|2023-01-24 03:35:00|8180.6|8155.6|8185.3|8160.3|8186.6|8166.6|8177|8155.5|331
1674531600000|2023-01-24 03:40:00|8185.2|8160.2|8183.7|8168.7|8190|8169.6|8180.5|8159.9|175
1674531900000|2023-01-24 03:45:00|8183.8|8168.8|8184.1|8169.1|8188.5|8171.2|8182.4|8163.5|125
1674532200000|2023-01-24 03:50:00|8184.2|8169.2|8186|8171|8187.3|8172.3|8184.1|8169.1|120
1674532500000|2023-01-24 03:55:00|8185.9|8170.9|8185.8|8170.8|8192.6|8173|8185|8167.6|126
1674532800000|2023-01-24 04:00:00|8186|8171|8187.2|8172.2|8187.2|8172.2|8184.2|8169.2|117
1674533100000|2023-01-24 04:05:00|8187.3|8172.3|8186.6|8171.6|8193.3|8173.8|8186.2|8167.7|133
1674533400000|2023-01-24 04:10:00|8191.5|8166.5|8184.9|8169.9|8191.7|8170.8|8184.8|8165.9|68
1674533700000|2023-01-24 04:15:00|8184.8|8169.8|8185.2|8170.2|8189.9|8172|8184.8|8164.6|102
1674534000000|2023-01-24 04:20:00|8185.1|8170.1|8186.6|8171.6|8190.9|8171.6|8184.2|8164.6|131
1674534300000|2023-01-24 04:25:00|8186.7|8171.7|8186.2|8171.2|8191|8172.4|8185.3|8165.9|92
1674534600000|2023-01-24 04:30:00|8186.1|8171.1|8185.6|8170.6|8191.5|8171.3|8185.4|8165.1|52
1674534900000|2023-01-24 04:35:00|8185.8|8170.8|8192.1|8167.1|8192.1|8173|8185.8|8166.7|84
1674535200000|2023-01-24 04:40:00|8192|8167|8186.2|8171.2|8192|8172.2|8186|8167|62
1674535500000|2023-01-24 04:45:00|8186.3|8171.3|8192.1|8167.1|8192.3|8173|8186.2|8166.8|68
1674535800000|2023-01-24 04:50:00|8187.1|8172.1|8191.7|8166.7|8192.1|8172.4|8186.7|8166.6|48
1674536100000|2023-01-24 04:55:00|8186.7|8171.7|8185.9|8170.9|8186.7|8171.7|8185.9|8170.9|58
1674536400000|2023-01-24 05:00:00|8186|8171|8188.1|8173.1|8188.2|8173.2|8185.8|8170.8|91
1674536700000|2023-01-24 05:05:00|8188|8173|8186.5|8171.5|8192.2|8173|8186.3|8166.6|60
1674537000000|2023-01-24 05:10:00|8186.8|8171.8|8191.3|8166.3|8191.4|8171.8|8186.6|8165.6|37
1674537300000|2023-01-24 05:15:00|8191.2|8166.2|8182.8|8167.8|8191.3|8167.8|8181.9|8161.8|110
1674537600000|2023-01-24 05:20:00|8182.7|8167.7|8182.4|8167.4|8187|8168.9|8181.1|8161.8|134
1674537900000|2023-01-24 05:25:00|8182.5|8167.5|8182.5|8167.5|8184|8169|8182.2|8167.2|76
1674538200000|2023-01-24 05:30:00|8182.6|8167.6|8182.7|8157.7|8183.1|8168.1|8178.1|8157.7|148
1674538500000|2023-01-24 05:35:00|8182.6|8157.6|8180|8165|8185.7|8165.3|8177.5|8157.1|168
1674538800000|2023-01-24 05:40:00|8180.1|8165.1|8179|8164|8180.6|8165.6|8178.5|8163.5|83
1674539100000|2023-01-24 05:45:00|8179.1|8164.1|8177.9|8162.9|8179.5|8164.5|8177.5|8162.5|110
1674539400000|2023-01-24 05:50:00|8178|8163|8179.1|8164.1|8179.5|8164.5|8177.3|8162.3|100
1674539700000|2023-01-24 05:55:00|8179.3|8164.3|8179.7|8164.7|8180.6|8165.6|8179.3|8164.3|65
1674540000000|2023-01-24 06:00:00|8179.8|8164.8|8180.8|8165.8|8180.9|8165.9|8179.7|8164.7|76
1674540300000|2023-01-24 06:05:00|8180.7|8165.7|8181.7|8166.7|8182.7|8167.7|8180.5|8165.5|114
1674540600000|2023-01-24 06:10:00|8181.6|8166.6|8179.2|8164.2|8181.7|8166.7|8178.8|8163.8|121
1674540900000|2023-01-24 06:15:00|8179.1|8164.1|8179.3|8164.3|8179.4|8164.4|8178.4|8163.4|49
1674541200000|2023-01-24 06:20:00|8179.2|8164.2|8179.6|8164.6|8180.3|8165.3|8179|8164|51
1674541500000|2023-01-24 06:25:00|8179.7|8164.7|8180.1|8165.1|8183.6|8165.7|8178.4|8158.6|64
1674541800000|2023-01-24 06:30:00|8180.2|8165.2|8179.4|8164.4|8180.3|8165.3|8179.1|8164.1|56
1674542100000|2023-01-24 06:35:00|8179.5|8164.5|8179.5|8164.5|8180.6|8165.6|8179.5|8164.5|60
1674542400000|2023-01-24 06:40:00|8179.4|8164.4|8174.3|8159.3|8179.5|8164.5|8173.4|8158.4|134
1674542700000|2023-01-24 06:45:00|8174.6|8159.6|8178.5|8153.5|8180.5|8162.4|8174.6|8153.3|210
1674543000000|2023-01-24 06:50:00|8178.6|8153.6|8180.1|8155.1|8180.2|8159.2|8174.2|8152.4|139
1674543300000|2023-01-24 06:55:00|8180|8155|8179.9|8154.9|8180.4|8160.6|8174.6|8154.3|52
1674543600000|2023-01-24 07:00:00|8180.1|8155.1|8177.9|8152.9|8180.6|8160.1|8173.5|8151.6|164
1674543900000|2023-01-24 07:05:00|8177.8|8152.8|8176.2|8151.2|8177.9|8152.9|8175.2|8150.2|168
1674544200000|2023-01-24 07:10:00|8176.1|8151.1|8177.2|8152.2|8178.1|8153.1|8176.1|8151.1|78
1674544500000|2023-01-24 07:15:00|8177.1|8152.1|8175|8150|8177.1|8152.1|8173.1|8148.1|109
1674544800000|2023-01-24 07:20:00|8174.9|8149.9|8170|8155|8175.2|8155.9|8169.5|8149.3|131
1674545100000|2023-01-24 07:25:00|8169.9|8154.9|8172.4|8147.4|8175.2|8155.2|8168.4|8147.3|162
1674545400000|2023-01-24 07:30:00|8172.3|8147.3|8173|8148|8173.1|8148.1|8170.9|8145.9|116
1674545700000|2023-01-24 07:35:00|8172.9|8147.9|8170.2|8145.2|8173.9|8148.9|8169.8|8144.8|170
1674546000000|2023-01-24 07:40:00|8170.1|8145.1|8171.2|8146.2|8171.3|8146.3|8168.2|8143.2|210
1674546300000|2023-01-24 07:45:00|8171.5|8146.5|8170.9|8145.9|8173|8151.6|8165.5|8145.3|140
1674546600000|2023-01-24 07:50:00|8170.8|8145.8|8171|8146|8172.8|8147.8|8170.8|8145.8|118
1674546900000|2023-01-24 07:55:00|8171.2|8146.2|8172.6|8147.6|8174.3|8149.3|8171.2|8146.2|130
1674547200000|2023-01-24 08:00:00|8172.5|8147.5|8171.9|8146.9|8172.8|8147.8|8170.9|8145.9|140
1674547500000|2023-01-24 08:05:00|8172|8147|8173.2|8148.2|8173.8|8148.8|8172|8147|84
1674547800000|2023-01-24 08:10:00|8173.1|8148.1|8175.5|8150.5|8175.5|8150.5|8172.8|8147.8|110
1674548100000|2023-01-24 08:15:00|8175.6|8150.6|8176.3|8151.3|8178.5|8153.5|8175.6|8150.6|169
1674548400000|2023-01-24 08:20:00|8176.4|8151.4|8176.5|8151.5|8177|8156.2|8171.2|8150.5|90
1674548700000|2023-01-24 08:25:00|8176.4|8151.4|8177.2|8152.2|8177.9|8157.6|8170.5|8150.4|123
1674549000000|2023-01-24 08:30:00|8177.4|8152.4|8180.5|8155.5|8182.5|8160.3|8175.1|8152.4|175
1674549300000|2023-01-24 08:35:00|8180.9|8155.9|8180.8|8155.8|8181.9|8161|8175.7|8155.4|140
1674549600000|2023-01-24 08:40:00|8180.7|8155.7|8175.4|8160.4|8181.7|8161.4|8175.1|8155.1|125
1674549900000|2023-01-24 08:45:00|8176|8161|8181.6|8156.6|8181.9|8162.1|8175.5|8156.6|92
1674550200000|2023-01-24 08:50:00|8181.4|8156.4|8184.9|8159.9|8185.6|8160.6|8181.3|8156.3|178
1674550500000|2023-01-24 08:55:00|8184.8|8159.8|8184.8|8159.8|8185.3|8160.3|8183.7|8158.7|152
1674550800000|2023-01-24 09:00:00|8184.9|8159.9|8186.8|8161.8|8187.5|8162.5|8183.9|8158.9|142
1674551100000|2023-01-24 09:05:00|8186.7|8161.7|8183.1|8168.1|8187.4|8168.1|8182|8159.5|138
1674551400000|2023-01-24 09:10:00|8183.2|8168.2|8185.5|8170.5|8189.4|8170.6|8182.2|8161.7|160
1674551700000|2023-01-24 09:15:00|8185.6|8170.6|8188.8|8163.8|8190|8170.6|8185.1|8162.6|104
1674552000000|2023-01-24 09:20:00|8188.7|8163.7|8189.2|8164.2|8189.4|8164.4|8187|8162|118
1674552300000|2023-01-24 09:25:00|8189.3|8164.3|8190.9|8165.9|8191.2|8166.2|8188.9|8163.9|101
1674552600000|2023-01-24 09:30:00|8190.8|8165.8|8193.1|8168.1|8194.3|8173.5|8186.3|8165.8|183
1674552900000|2023-01-24 09:35:00|8193|8168|8193.4|8168.4|8195.1|8174.1|8188|8166.6|202
1674553200000|2023-01-24 09:40:00|8193.3|8168.3|8196.1|8171.1|8196.3|8176|8188.2|8167.7|140
1674553500000|2023-01-24 09:45:00|8196|8171|8194.4|8179.4|8197.1|8179.7|8191.7|8170.7|140
1674553800000|2023-01-24 09:50:00|8194.5|8179.5|8199.3|8174.3|8202|8180.1|8194.5|8172.8|246
1674554100000|2023-01-24 09:55:00|8199.2|8174.2|8197|8172|8200.6|8179.4|8192.7|8171.5|107
1674554400000|2023-01-24 10:00:00|8196.7|8171.7|8195.2|8170.2|8198|8176.8|8186.6|8167.2|240
1674554700000|2023-01-24 10:05:00|8195.3|8170.3|8189.1|8174.1|8195.3|8174.8|8188|8167.9|121
1674555000000|2023-01-24 10:10:00|8189.2|8174.2|8188.6|8173.6|8189.5|8174.5|8188.6|8173.6|56
1674555300000|2023-01-24 10:15:00|8188.5|8173.5|8188.6|8173.6|8189.4|8174.4|8187.6|8172.6|91
1674555600000|2023-01-24 10:20:00|8188.4|8173.4|8193.1|8168.1|8193.1|8173.9|8186.8|8168.1|131
1674555900000|2023-01-24 10:25:00|8193.2|8168.2|8192.2|8167.2|8194.3|8169.3|8192|8167|79
1674556200000|2023-01-24 10:30:00|8192.1|8167.1|8192.2|8167.2|8192.7|8167.7|8191.3|8166.3|59
1674556500000|2023-01-24 10:35:00|8192.3|8167.3|8188.6|8163.6|8192.4|8167.4|8188.5|8163.5|131
1674556800000|2023-01-24 10:40:00|8188.8|8163.8|8188.8|8163.8|8189.4|8164.4|8186.9|8161.9|114
1674557100000|2023-01-24 10:45:00|8188.9|8163.9|8189.6|8164.6|8190.6|8165.6|8188.2|8163.2|80
1674557400000|2023-01-24 10:50:00|8189.5|8164.5|8190.2|8165.2|8190.4|8165.4|8189.5|8164.5|35
1674557700000|2023-01-24 10:55:00|8190.1|8165.1|8188.4|8163.4|8190.1|8165.1|8187.5|8162.5|69
1674558000000|2023-01-24 11:00:00|8188.3|8163.3|8189.1|8164.1|8189.4|8164.4|8187.5|8162.5|98
1674558300000|2023-01-24 11:05:00|8189.2|8164.2|8189|8164|8190.4|8165.4|8188.7|8163.7|76
1674558600000|2023-01-24 11:10:00|8189.1|8164.1|8191.3|8166.3|8191.3|8166.3|8188|8163|65
1674558900000|2023-01-24 11:15:00|8191.4|8166.4|8190.4|8165.4|8191.4|8166.4|8189.7|8164.7|62
1674559200000|2023-01-24 11:20:00|8190.5|8165.5|8190.7|8165.7|8191.2|8166.2|8189.7|8164.7|54
1674559500000|2023-01-24 11:25:00|8190.6|8165.6|8190.8|8165.8|8192.1|8167.1|8190.2|8165.2|90
1674559800000|2023-01-24 11:30:00|8190.7|8165.7|8189.4|8164.4|8190.7|8165.7|8189.1|8164.1|70
1674560100000|2023-01-24 11:35:00|8189.3|8164.3|8189.8|8164.8|8189.8|8164.8|8186.9|8161.9|69
1674560400000|2023-01-24 11:40:00|8189.6|8164.6|8187.7|8162.7|8189.9|8164.9|8187.7|8162.7|95
1674560700000|2023-01-24 11:45:00|8187.6|8162.6|8186.7|8161.7|8187.7|8162.7|8186.6|8161.6|10
1674561000000|2023-01-24 11:50:00|8186.6|8161.6|8188.1|8163.1|8188.1|8163.1|8185.9|8160.9|32
1674561300000|2023-01-24 11:55:00|8188|8163|8187|8162|8188|8163|8187|8162|24
1674561600000|2023-01-24 12:00:00|8187.1|8162.1|8188.6|8163.6|8188.7|8163.7|8187.1|8162.1|47
1674561900000|2023-01-24 12:05:00|8188.7|8163.7|8190|8165|8190.3|8165.3|8188.6|8163.6|80
1674562200000|2023-01-24 12:10:00|8189.9|8164.9|8190.1|8165.1|8190.9|8165.9|8189.8|8164.8|108
1674562500000|2023-01-24 12:15:00|8190|8165|8189.2|8164.2|8190.1|8165.1|8189.1|8164.1|45
1674562800000|2023-01-24 12:20:00|8189.3|8164.3|8187.1|8162.1|8189.4|8164.4|8186.7|8161.7|68
1674563100000|2023-01-24 12:25:00|8187|8162|8185.4|8160.4|8187|8162|8184.7|8159.7|54
1674563400000|2023-01-24 12:30:00|8185.5|8160.5|8184|8159|8185.9|8160.9|8181.5|8156.5|52
1674563700000|2023-01-24 12:35:00|8184.1|8159.1|8184.7|8159.7|8185.9|8160.9|8184|8159|97
1674564000000|2023-01-24 12:40:00|8184.8|8159.8|8184.7|8159.7|8185.3|8160.3|8184.5|8159.5|59
1674564300000|2023-01-24 12:45:00|8184.8|8159.8|8186.1|8161.1|8186.4|8161.4|8184.7|8159.7|88
1674564600000|2023-01-24 12:50:00|8186.2|8161.2|8186.1|8161.1|8186.2|8161.2|8185.6|8160.6|71
1674564900000|2023-01-24 12:55:00|8186.2|8161.2|8188|8163|8188|8163|8186|8161|49
1674565200000|2023-01-24 13:00:00|8187.9|8162.9|8189.4|8164.4|8189.5|8164.5|8187.9|8162.9|85
1674565500000|2023-01-24 13:05:00|8189.5|8164.5|8188.3|8163.3|8189.6|8164.6|8187.9|8162.9|72
1674565800000|2023-01-24 13:10:00|8188.2|8163.2|8189|8164|8189.1|8164.1|8188.2|8163.2|41
1674566100000|2023-01-24 13:15:00|8189.1|8164.1|8189.6|8164.6|8189.6|8164.6|8188.3|8163.3|49
1674566400000|2023-01-24 13:20:00|8189.7|8164.7|8187.6|8162.6|8190.4|8165.4|8186.8|8161.8|123
1674566700000|2023-01-24 13:25:00|8187.5|8162.5|8187.2|8162.2|8187.9|8162.9|8186.6|8161.6|135
1674567000000|2023-01-24 13:30:00|8187.1|8162.1|8187|8162|8187.7|8162.7|8185.9|8160.9|138
1674567300000|2023-01-24 13:35:00|8186.9|8161.9|8188.1|8163.1|8188.1|8163.1|8186.8|8161.8|80
1674567600000|2023-01-24 13:40:00|8187.6|8162.6|8187.4|8162.4|8188.1|8163.1|8186.9|8161.9|113
1674567900000|2023-01-24 13:45:00|8187.3|8162.3|8187.8|8162.8|8187.9|8162.9|8186.8|8161.8|63
1674568200000|2023-01-24 13:50:00|8187.7|8162.7|8188.8|8163.8|8188.9|8163.9|8186.7|8161.7|86
1674568500000|2023-01-24 13:55:00|8188.7|8163.7|8183.7|8168.7|8189.1|8168.7|8183.6|8163.4|34
1674568800000|2023-01-24 14:00:00|8188.6|8163.6|8183.9|8168.9|8189|8168.9|8183.6|8163.6|34
1674569100000|2023-01-24 14:05:00|8183.8|8168.8|8183.9|8168.9|8183.9|8168.9|8183.5|8168.5|50
1674569400000|2023-01-24 14:10:00|8183.8|8168.8|8183.9|8168.9|8184|8169|8183.8|8168.8|6
1674569700000|2023-01-24 14:15:00|8184|8169|8190.9|8165.9|8191|8171.1|8183.9|8165.8|42
1674570000000|2023-01-24 14:20:00|8190.8|8165.8|8191.8|8166.8|8192.3|8167.3|8190.8|8165.8|38
1674570300000|2023-01-24 14:25:00|8191.9|8166.9|8190.5|8165.5|8191.9|8171|8185.7|8165.5|57
1674570600000|2023-01-24 14:30:00|8190.4|8165.4|8190.5|8165.5|8191.5|8166.5|8190.1|8165.1|114
1674570900000|2023-01-24 14:35:00|8190.7|8165.7|8185.4|8170.4|8191.1|8170.8|8185.4|8165.6|96
1674571200000|2023-01-24 14:40:00|8185.5|8170.5|8188.9|8163.9|8189.9|8171|8184.8|8163.8|106
1674571500000|2023-01-24 14:45:00|8189.9|8164.9|8190.4|8165.4|8191.5|8166.5|8189.5|8164.5|251
1674571800000|2023-01-24 14:50:00|8190.3|8165.3|8189.5|8164.5|8191.7|8166.7|8189.5|8164.5|143
1674572100000|2023-01-24 14:55:00|8189.4|8164.4|8194.1|8169.1|8194.6|8169.6|8189.4|8164.4|107
1674572400000|2023-01-24 15:00:00|8194|8169|8192.1|8167.1|8195.4|8170.4|8191.3|8166.3|125
1674572700000|2023-01-24 15:05:00|8192.2|8167.2|8192.1|8167.1|8194.4|8169.4|8191.5|8166.5|231
1674573000000|2023-01-24 15:10:00|8192.2|8167.2|8188.5|8163.5|8192.4|8167.4|8188.4|8163.4|229
1674573300000|2023-01-24 15:15:00|8188.8|8163.8|8187.9|8162.9|8189.3|8164.3|8187|8162|173
1674573600000|2023-01-24 15:20:00|8187.8|8162.8|8184.8|8159.8|8187.9|8162.9|8184.3|8159.3|82
1674573900000|2023-01-24 15:25:00|8184.6|8159.6|8182.4|8157.4|8184.9|8159.9|8182.3|8157.3|165
1674574200000|2023-01-24 15:30:00|8182.5|8157.5|8182.8|8157.8|8183.9|8162.1|8177.1|8156.3|122
1674574500000|2023-01-24 15:35:00|8182.9|8157.9|8183.3|8158.3|8183.9|8158.9|8182.8|8157.8|120
1674574800000|2023-01-24 15:40:00|8183.4|8158.4|8181.6|8156.6|8183.8|8158.8|8181.6|8156.6|202
1674575100000|2023-01-24 15:45:00|8181.5|8156.5|8182.4|8157.4|8184.3|8161.6|8176.4|8156.4|192
1674575400000|2023-01-24 15:50:00|8182.5|8157.5|8181.4|8156.4|8183.4|8162.5|8176.2|8156.2|307
1674575700000|2023-01-24 15:55:00|8181.1|8156.1|8182.4|8157.4|8182.6|8163.1|8174.4|8153.9|54
1674576000000|2023-01-24 16:00:00|8182.5|8157.5|8182.9|8157.9|8183.1|8158.1|8182.3|8157.3|35
1674576300000|2023-01-24 16:05:00|8182.8|8157.8|8184.2|8159.2|8184.7|8159.7|8182.8|8157.8|263
1674576600000|2023-01-24 16:10:00|8184.1|8159.1|8183.6|8158.6|8184.4|8159.4|8182.6|8157.6|310
1674576900000|2023-01-24 16:15:00|8183.7|8158.7|8182.6|8157.6|8183.7|8158.7|8182.4|8157.4|138
1674577200000|2023-01-24 16:20:00|8182.7|8157.7|8181.8|8156.8|8183.4|8158.4|8181.1|8156.1|215
1674577500000|2023-01-24 16:25:00|8181.7|8156.7|8174.9|8159.9|8181.8|8160.9|8174.9|8155.3|107
1674577800000|2023-01-24 16:30:00|8175|8160|8179.7|8154.7|8181.1|8161.2|8174.9|8154.6|121
1674578100000|2023-01-24 16:35:00|8175.1|8160.1|8180.4|8155.4|8180.5|8160.5|8175|8155.1|120
1674578400000|2023-01-24 16:40:00|8180.5|8155.5|8181.8|8156.8|8181.9|8156.9|8180.2|8155.2|129
1674578700000|2023-01-24 16:45:00|8181.9|8156.9|8184.1|8159.1|8184.1|8159.1|8181|8156|98
1674579000000|2023-01-24 16:50:00|8184.2|8159.2|8184.7|8159.7|8185.1|8160.1|8183.8|8158.8|46
1674579300000|2023-01-24 16:55:00|8184.8|8159.8|8186|8161|8186.1|8161.1|8184.4|8159.4|154
1674579600000|2023-01-24 17:00:00|8186.1|8161.1|8185.9|8160.9|8186.1|8161.1|8185.5|8160.5|106
1674579900000|2023-01-24 17:05:00|8185.8|8160.8|8185.5|8160.5|8186|8161|8184.9|8159.9|139
1674580200000|2023-01-24 17:10:00|8185.6|8160.6|8186|8161|8186.1|8161.1|8184.9|8159.9|68
1674580500000|2023-01-24 17:15:00|8186.1|8161.1|8185.9|8160.9|8187.4|8166.7|8181.4|8160.1|28
1674580800000|2023-01-24 17:20:00|8185.8|8160.8|8186.3|8161.3|8186.4|8161.4|8185.8|8160.8|64
1674581100000|2023-01-24 17:25:00|8186.2|8161.2|8186.2|8161.2|8186.6|8161.6|8185.4|8160.4|55
1674581400000|2023-01-24 17:30:00|8186.3|8161.3|8186.7|8161.7|8187.1|8162.1|8186.3|8161.3|126
1674581700000|2023-01-24 17:35:00|8186.8|8161.8|8182.2|8167.2|8187.1|8167.2|8182|8161.7|47
1674582000000|2023-01-24 17:40:00|8182.1|8167.1|8188.9|8163.9|8190.3|8167.4|8182.1|8162.8|211
1674582300000|2023-01-24 17:45:00|8189|8164|8188.8|8163.8|8189.2|8164.2|8188.5|8163.5|222
1674582600000|2023-01-24 17:50:00|8188.7|8163.7|8188.6|8163.6|8189.2|8164.2|8188.5|8163.5|169
1674582900000|2023-01-24 17:55:00|8188.5|8163.5|8189|8164|8189.3|8164.3|8188.4|8163.4|174
1674583200000|2023-01-24 18:00:00|8189.1|8164.1|8189.8|8164.8|8189.9|8164.9|8188.9|8163.9|208
1674583500000|2023-01-24 18:05:00|8189.7|8164.7|8189.5|8164.5|8190.7|8165.7|8189|8164|316
1674583800000|2023-01-24 18:10:00|8189.4|8164.4|8189.2|8164.2|8189.4|8164.4|8189.1|8164.1|117
1674584100000|2023-01-24 18:15:00|8189.3|8164.3|8189.2|8164.2|8189.5|8164.5|8188.9|8163.9|67
1674584400000|2023-01-24 18:20:00|8189.1|8164.1|8189.7|8164.7|8190|8165|8189.1|8164.1|268
1674584700000|2023-01-24 18:25:00|8189.8|8164.8|8187.9|8162.9|8190.1|8165.1|8187.9|8162.9|234
1674585000000|2023-01-24 18:30:00|8188.2|8163.2|8188.8|8163.8|8188.8|8163.8|8187.8|8162.8|10
1674585300000|2023-01-24 18:35:00|8188.9|8163.9|8188.8|8163.8|8188.9|8163.9|8188.1|8163.1|8
1674585600000|2023-01-24 18:40:00|8188.9|8163.9|8188.8|8163.8|8188.9|8163.9|8188.8|8163.8|2
1674585900000|2023-01-24 18:45:00|8188.7|8163.7|8188.6|8163.6|8188.7|8163.7|8188.6|8163.6|40
1674586200000|2023-01-24 18:50:00|8188.5|8163.5|8188.8|8163.8|8188.8|8163.8|8188.5|8163.5|21
1674586500000|2023-01-24 18:55:00|8188.7|8163.7|8188.7|8163.7|8188.8|8163.8|8188.7|8163.7|5
1674586800000|2023-01-24 19:00:00|8188.8|8163.8|8183.8|8168.8|8189|8169|8183.7|8163.8|70
1674587100000|2023-01-24 19:05:00|8183.7|8168.7|8187.6|8162.6|8188.8|8168.8|8183.7|8162.5|25
1674587400000|2023-01-24 19:10:00|8187.7|8162.7|8186.4|8161.4|8187.7|8162.7|8186.3|8161.3|121
1674587700000|2023-01-24 19:15:00|8186.3|8161.3|8187|8162|8187|8162|8186.2|8161.2|50
1674588000000|2023-01-24 19:20:00|8186.9|8161.9|8186.3|8161.3|8187|8162|8186|8161|161
1674588300000|2023-01-24 19:25:00|8186.2|8161.2|8186.1|8161.1|8187|8162|8185.9|8160.9|98
1674588600000|2023-01-24 19:30:00|8186.2|8161.2|8186.2|8161.2|8186.3|8161.3|8185.8|8160.8|60
1674588900000|2023-01-24 19:35:00|8186.4|8161.4|8187|8162|8187.4|8162.4|8186.4|8161.4|18
1674589200000|2023-01-24 19:40:00|8187.2|8162.2|8186.5|8161.5|8187.2|8162.2|8186.1|8161.1|48
1674589500000|2023-01-24 19:45:00|8186.6|8161.6|8186.6|8161.6|8186.8|8161.8|8186.1|8161.1|32
1674589800000|2023-01-24 19:50:00|8185.5|8160.5|8185.6|8160.6|8186.7|8161.7|8185.5|8160.5|17
1674590100000|2023-01-24 19:55:00|8185.5|8160.5|8185.9|8160.9|8186|8161|8185.2|8160.2|37
1674590400000|2023-01-24 20:00:00|8186|8161|8186|8161|8186|8161|8185.6|8160.6|20
1674590700000|2023-01-24 20:05:00|8185.9|8160.9|8186|8161|8186.1|8161.1|8185.6|8160.6|30
1674591000000|2023-01-24 20:10:00|8185.9|8160.9|8186|8161|8186|8161|8185.7|8160.7|5
1674591300000|2023-01-24 20:15:00|8185.9|8160.9|8186.7|8161.7|8186.9|8161.9|8185.7|8160.7|20
1674591600000|2023-01-24 20:20:00|8186.8|8161.8|8186.7|8161.7|8186.8|8161.8|8186.7|8161.7|2
1674591900000|2023-01-24 20:25:00|8186.8|8161.8|8186.7|8161.7|8186.8|8161.8|8186.7|8161.7|2
1674592200000|2023-01-24 20:30:00|8186.6|8161.6|8186.7|8161.7|8186.7|8161.7|8186.6|8161.6|4
1674592500000|2023-01-24 20:35:00|8186.6|8161.6|8186.7|8161.7|8186.7|8161.7|8186.5|8161.5|6
1674592800000|2023-01-24 20:40:00|8186.6|8161.6|8187.4|8162.4|8187.4|8162.4|8186.5|8161.5|10
1674593100000|2023-01-24 20:45:00|8187.3|8162.3|8187.3|8162.3|8187.3|8162.3|8187.1|8162.1|5
1674593400000|2023-01-24 20:50:00|8187.4|8162.4|8187.3|8162.3|8187.6|8162.6|8187.2|8162.2|15
1674593700000|2023-01-24 20:55:00|8187.2|8162.2|8187.1|8162.1|8187.5|8162.5|8187|8162|12
1674606600000|2023-01-25 00:30:00|8186|8161|8186|8161|8186|8161|8186|8161|1
1674608400000|2023-01-25 01:00:00|8184.1|8159.1|8184.1|8159.1|8184.2|8159.2|8184.1|8159.1|5
1674608700000|2023-01-25 01:05:00|8184|8159|8187.9|8162.9|8189.8|8164.8|8183.2|8158.2|69
1674609000000|2023-01-25 01:10:00|8187.5|8162.5|8187.5|8162.5|8188.6|8163.6|8187.3|8162.3|64
1674609300000|2023-01-25 01:15:00|8187.4|8162.4|8187.4|8162.4|8188.5|8163.5|8187|8162|168
1674609600000|2023-01-25 01:20:00|8187.3|8162.3|8187.2|8162.2|8187.7|8162.7|8187.2|8162.2|10
1674609900000|2023-01-25 01:25:00|8187.1|8162.1|8187.5|8162.5|8188.3|8163.3|8187.1|8162.1|40
1674610200000|2023-01-25 01:30:00|8187.4|8162.4|8185|8160|8187.5|8162.5|8184.3|8159.3|34
1674610500000|2023-01-25 01:35:00|8185.1|8160.1|8188.5|8163.5|8188.7|8163.7|8185|8160|39
1674611100000|2023-01-25 01:45:00|8188.4|8163.4|8188.2|8163.2|8188.4|8163.4|8188.2|8163.2|3
1674611400000|2023-01-25 01:50:00|8188.3|8163.3|8188.3|8163.3|8188.4|8163.4|8188|8163|27
1674611700000|2023-01-25 01:55:00|8188.2|8163.2|8188.2|8163.2|8188.3|8163.3|8188.1|8163.1|115
1674612000000|2023-01-25 02:00:00|8188.1|8163.1|8188.2|8163.2|8188.3|8163.3|8187.9|8162.9|24
1674612300000|2023-01-25 02:05:00|8188.3|8163.3|8188.1|8163.1|8188.3|8163.3|8188.1|8163.1|3
1674612600000|2023-01-25 02:10:00|8188|8163|8188|8163|8188.3|8163.3|8187.8|8162.8|17
1674612900000|2023-01-25 02:15:00|8187.9|8162.9|8184|8159|8188.2|8163.2|8184|8159|73
1674613200000|2023-01-25 02:20:00|8183.9|8158.9|8183.6|8158.6|8184.2|8159.2|8182.9|8157.9|147
1674613500000|2023-01-25 02:25:00|8183.5|8158.5|8184.9|8159.9|8184.9|8159.9|8183|8158|49
1674613800000|2023-01-25 02:30:00|8184.4|8159.4|8180.6|8155.6|8184.9|8159.9|8180.6|8155.6|56
1674614100000|2023-01-25 02:35:00|8180.5|8155.5|8182.4|8157.4|8182.6|8157.6|8180.4|8155.4|95
1674614400000|2023-01-25 02:40:00|8182.3|8157.3|8182.2|8157.2|8182.8|8157.8|8181.8|8156.8|37
1674614700000|2023-01-25 02:45:00|8182.1|8157.1|8180.8|8155.8|8183.6|8158.6|8180.4|8155.4|56
1674615000000|2023-01-25 02:50:00|8180.9|8155.9|8183.3|8158.3|8183.4|8158.4|8179.7|8154.7|66
1674615300000|2023-01-25 02:55:00|8183.4|8158.4|8183.8|8158.8|8184.1|8159.1|8183.2|8158.2|97
1674615600000|2023-01-25 03:00:00|8183.9|8158.9|8182.9|8157.9|8183.9|8158.9|8182.8|8157.8|57
1674615900000|2023-01-25 03:05:00|8183|8158|8183.3|8158.3|8184.7|8159.7|8182.8|8157.8|34
1674616200000|2023-01-25 03:10:00|8183.4|8158.4|8183.6|8158.6|8184|8159|8183.2|8158.2|46
1674616500000|2023-01-25 03:15:00|8183.5|8158.5|8185.2|8160.2|8185.7|8160.7|8183.5|8158.5|105
1674616800000|2023-01-25 03:20:00|8185.3|8160.3|8187.3|8162.3|8187.9|8162.9|8185|8160|64
1674617100000|2023-01-25 03:25:00|8187.4|8162.4|8186.5|8161.5|8187.7|8162.7|8186.5|8161.5|35
1674617400000|2023-01-25 03:30:00|8186.4|8161.4|8187.2|8162.2|8187.5|8163.7|8178.7|8158|199
1674617700000|2023-01-25 03:35:00|8187.3|8162.3|8187.8|8172.8|8189.6|8172.9|8182.7|8162.1|269
1674618000000|2023-01-25 03:40:00|8187.6|8172.6|8183.6|8168.6|8187.6|8172.6|8183.4|8168.4|94
1674618300000|2023-01-25 03:45:00|8183.5|8168.5|8174.8|8159.8|8183.5|8168.5|8174.7|8155.5|350
1674618600000|2023-01-25 03:50:00|8174.7|8159.7|8177.4|8162.4|8178.6|8163.6|8174.7|8159.7|237
1674618900000|2023-01-25 03:55:00|8177.3|8162.3|8173.8|8158.8|8177.9|8162.9|8172.8|8157.8|148
1674619200000|2023-01-25 04:00:00|8173.9|8158.9|8175.5|8150.5|8176|8158.9|8169.1|8148.2|240
1674619500000|2023-01-25 04:05:00|8175.7|8150.7|8175.3|8150.3|8177|8152|8174|8149|157
1674619800000|2023-01-25 04:10:00|8175.2|8150.2|8181.3|8156.3|8181.6|8161.7|8173.5|8150.1|122
1674620100000|2023-01-25 04:15:00|8181.2|8156.2|8173.4|8158.4|8181.2|8159.9|8172.2|8154.1|154
1674620400000|2023-01-25 04:20:00|8173.3|8158.3|8172.4|8157.4|8173.4|8158.4|8169.4|8154.4|165
1674620700000|2023-01-25 04:25:00|8172.5|8157.5|8172.5|8157.5|8174.1|8159.1|8172.2|8157.2|108
1674621000000|2023-01-25 04:30:00|8172.1|8157.1|8171.3|8156.3|8173.3|8158.3|8170|8155|134
1674621300000|2023-01-25 04:35:00|8171.4|8156.4|8174.9|8159.9|8175.3|8160.3|8170.7|8155.7|129
1674621600000|2023-01-25 04:40:00|8175|8160|8173|8158|8178.9|8160.3|8172.8|8153.9|114
1674621900000|2023-01-25 04:45:00|8172.9|8157.9|8175.4|8160.4|8175.5|8160.5|8172.9|8157.9|54
1674622200000|2023-01-25 04:50:00|8175.5|8160.5|8174.3|8159.3|8176.1|8161.1|8173.4|8158.4|123
1674622500000|2023-01-25 04:55:00|8174.1|8159.1|8176.1|8161.1|8176.7|8161.7|8174|8159|123
1674622800000|2023-01-25 05:00:00|8175.9|8160.9|8181.2|8166.2|8181.2|8166.2|8175.5|8160.5|168
1674623100000|2023-01-25 05:05:00|8181.3|8166.3|8182.1|8167.1|8182.7|8167.7|8180.9|8165.9|144
1674623400000|2023-01-25 05:10:00|8182|8167|8182.9|8167.9|8183.9|8168.9|8180.2|8165.2|126
1674623700000|2023-01-25 05:15:00|8183|8168|8182.9|8167.9|8183|8168|8181.1|8166.1|77
1674624000000|2023-01-25 05:20:00|8183|8168|8183.6|8168.6|8184.8|8169.8|8182.9|8167.9|124
1674624300000|2023-01-25 05:25:00|8183.7|8168.7|8185.3|8170.3|8185.7|8170.7|8183.6|8168.6|92
1674624600000|2023-01-25 05:30:00|8185.2|8170.2|8184.6|8169.6|8186.1|8171.1|8184.1|8169.1|112
1674624900000|2023-01-25 05:35:00|8184.7|8169.7|8182.9|8167.9|8184.7|8169.7|8182.8|8167.8|127
1674625200000|2023-01-25 05:40:00|8182.8|8167.8|8182.5|8167.5|8184.2|8169.2|8182.2|8167.2|62
1674625500000|2023-01-25 05:45:00|8182.4|8167.4|8183.2|8168.2|8183.2|8168.2|8182.1|8167.1|56
1674625800000|2023-01-25 05:50:00|8183.3|8168.3|8182.6|8167.6|8183.5|8168.5|8182.4|8167.4|30
1674626100000|2023-01-25 05:55:00|8182.7|8167.7|8182.7|8167.7|8183|8168|8182.2|8167.2|34
1674626400000|2023-01-25 06:00:00|8182.8|8167.8|8185.6|8170.6|8185.6|8170.6|8182.4|8167.4|102
1674626700000|2023-01-25 06:05:00|8185.5|8170.5|8184.1|8169.1|8185.8|8170.8|8182.8|8167.8|95
1674627000000|2023-01-25 06:10:00|8184|8169|8183.8|8168.8|8184.2|8169.2|8183.5|8168.5|52
1674627300000|2023-01-25 06:15:00|8183.7|8168.7|8183.9|8168.9|8184.4|8169.4|8183.3|8168.3|39
1674627600000|2023-01-25 06:20:00|8184.1|8169.1|8181.7|8166.7|8184.3|8169.3|8181.7|8166.7|65
1674627900000|2023-01-25 06:25:00|8181.8|8166.8|8183|8168|8184.4|8169.4|8181.5|8166.5|80
1674628200000|2023-01-25 06:30:00|8182.9|8167.9|8183.6|8168.6|8184.7|8169.7|8182.9|8167.9|75
1674628500000|2023-01-25 06:35:00|8183.8|8168.8|8183.8|8168.8|8184.1|8169.1|8183.4|8168.4|56
1674628800000|2023-01-25 06:40:00|8183.9|8168.9|8184.2|8169.2|8185.4|8170.4|8183.9|8168.9|54
1674629100000|2023-01-25 06:45:00|8184.1|8169.1|8187.1|8172.1|8188.1|8173.1|8184.1|8169.1|126
1674629400000|2023-01-25 06:50:00|8187.2|8172.2|8197.7|8182.7|8198.8|8183.8|8187.2|8172.2|245
1674629700000|2023-01-25 06:55:00|8197.6|8182.6|8191.4|8176.4|8200.3|8182.6|8191.1|8174.1|235
1674630000000|2023-01-25 07:00:00|8191.3|8176.3|8194.5|8169.5|8195|8177.9|8188.8|8169.5|173
1674630300000|2023-01-25 07:05:00|8194.8|8169.8|8189|8174|8196.9|8175.6|8188.6|8169.1|126
1674630600000|2023-01-25 07:10:00|8188.9|8173.9|8190.3|8165.3|8191.6|8174.6|8185.4|8165.2|178
1674630900000|2023-01-25 07:15:00|8190.4|8165.4|8185.1|8170.1|8191.6|8171.8|8184|8164.3|260
1674631200000|2023-01-25 07:20:00|8185|8170|8184.5|8169.5|8185.6|8170.6|8183.5|8168.5|160
1674631500000|2023-01-25 07:25:00|8184.6|8169.6|8187.6|8172.6|8191.5|8172.7|8184.5|8164.4|143
1674631800000|2023-01-25 07:30:00|8187.5|8172.5|8187.8|8172.8|8193.2|8173.6|8186.7|8167.4|165
1674632100000|2023-01-25 07:35:00|8187.7|8172.7|8190|8175|8190.8|8175.8|8187.7|8172.7|127
1674632400000|2023-01-25 07:40:00|8189.9|8174.9|8189.9|8174.9|8195.7|8175.7|8188.9|8169.7|113
1674632700000|2023-01-25 07:45:00|8189.8|8174.8|8190|8175|8191.2|8176.2|8189.8|8174.8|71
1674633000000|2023-01-25 07:50:00|8189.9|8174.9|8192.9|8167.9|8193.3|8174.9|8187.7|8167.8|96
1674633300000|2023-01-25 07:55:00|8192.8|8167.8|8187.4|8172.4|8192.8|8172.8|8186.3|8167.4|105
1674633600000|2023-01-25 08:00:00|8187.3|8172.3|8188.2|8163.2|8193.2|8172.9|8187.3|8162.5|149
1674633900000|2023-01-25 08:05:00|8188.1|8163.1|8184.6|8169.6|8189.7|8169.6|8182.2|8162|148
1674634200000|2023-01-25 08:10:00|8184.7|8169.7|8184.8|8169.8|8186.8|8171.8|8184.4|8169.4|94
1674634500000|2023-01-25 08:15:00|8184.7|8169.7|8189.9|8164.9|8190.4|8170.5|8182.8|8164.2|116
1674634800000|2023-01-25 08:20:00|8189.8|8164.8|8183.6|8168.6|8190|8168.6|8181.8|8161.3|126
1674635100000|2023-01-25 08:25:00|8183.7|8168.7|8188.9|8163.9|8191.2|8171.3|8183.5|8163.5|129
1674635400000|2023-01-25 08:30:00|8188.8|8163.8|8184.2|8169.2|8189.2|8169.2|8183.2|8163.1|62
1674635700000|2023-01-25 08:35:00|8184.1|8169.1|8189.5|8164.5|8191|8170.1|8183.6|8164.4|82
1674636000000|2023-01-25 08:40:00|8189.6|8164.6|8189.9|8164.9|8190.5|8165.5|8189.5|8164.5|52
1674636300000|2023-01-25 08:45:00|8189.8|8164.8|8186.7|8171.7|8190.2|8171.7|8184.7|8163.9|77
1674636600000|2023-01-25 08:50:00|8186.8|8171.8|8190.8|8165.8|8191.4|8173.8|8185.4|8165.8|183
1674636900000|2023-01-25 08:55:00|8190.5|8165.5|8183.3|8168.3|8190.5|8168.3|8182.2|8162.5|121
1674637200000|2023-01-25 09:00:00|8183.4|8168.4|8177.6|8162.6|8186.1|8168.9|8176.2|8156.7|195
1674637500000|2023-01-25 09:05:00|8177.8|8162.8|8177.6|8162.6|8182|8162.8|8172|8153|308
1674637800000|2023-01-25 09:10:00|8177.7|8162.7|8180.5|8155.5|8182.2|8163.9|8176|8153.7|145
1674638100000|2023-01-25 09:15:00|8180.7|8155.7|8180.3|8155.3|8181.4|8161.5|8174.8|8154.6|130
1674638400000|2023-01-25 09:20:00|8180.4|8155.4|8175.1|8160.1|8181|8160.7|8173.3|8154.8|151
1674638700000|2023-01-25 09:25:00|8175|8160|8176.3|8161.3|8180.5|8162.9|8174|8155.3|125
1674639000000|2023-01-25 09:30:00|8176.4|8161.4|8173.9|8158.9|8181.4|8161.4|8173.7|8155.1|111
1674639300000|2023-01-25 09:35:00|8173.8|8158.8|8174.5|8159.5|8175.2|8160.2|8172.9|8157.9|111
1674639600000|2023-01-25 09:40:00|8174.7|8159.7|8181.3|8156.3|8182.2|8162.5|8174.3|8154|118
1674639900000|2023-01-25 09:45:00|8181.2|8156.2|8184.7|8159.7|8184.7|8163.8|8176.9|8156|136
1674640200000|2023-01-25 09:50:00|8184.8|8159.8|8179.1|8164.1|8184.8|8165.2|8178.5|8159.2|132
1674640500000|2023-01-25 09:55:00|8179.2|8164.2|8180.4|8165.4|8180.4|8165.4|8178.6|8163.6|58
1674640800000|2023-01-25 10:00:00|8180.3|8165.3|8183.6|8168.6|8183.6|8168.6|8180.1|8165.1|118
1674641100000|2023-01-25 10:05:00|8183.7|8168.7|8188.7|8163.7|8189.1|8170.6|8183.5|8162.8|117
1674641400000|2023-01-25 10:10:00|8188.6|8163.6|8184|8169|8188.6|8169|8182.7|8162.6|65
1674641700000|2023-01-25 10:15:00|8184.2|8169.2|8190.7|8165.7|8190.9|8171.4|8184.2|8165.3|91
1674642000000|2023-01-25 10:20:00|8190.8|8165.8|8183.4|8168.4|8191.5|8169.4|8182.7|8164.3|80
1674642300000|2023-01-25 10:25:00|8183.5|8168.5|8183.9|8168.9|8184.4|8169.4|8182.8|8167.8|73
1674642600000|2023-01-25 10:30:00|8184.2|8169.2|8184.3|8169.3|8185.3|8170.3|8184.1|8169.1|72
1674642900000|2023-01-25 10:35:00|8184.4|8169.4|8184.5|8169.5|8189.5|8169.7|8183.7|8163.7|38
1674643200000|2023-01-25 10:40:00|8184.6|8169.6|8185.2|8170.2|8185.2|8170.2|8183.8|8168.8|33
1674643500000|2023-01-25 10:45:00|8185.1|8170.1|8183.6|8168.6|8186.3|8171.3|8183.4|8168.4|54
1674643800000|2023-01-25 10:50:00|8183.5|8168.5|8189|8164|8189|8168.6|8182.2|8162|48
1674644100000|2023-01-25 10:55:00|8188.9|8163.9|8188.9|8163.9|8189.7|8170|8184.3|8163.8|46
1674644400000|2023-01-25 11:00:00|8189|8164|8186.5|8161.5|8189|8164|8186.5|8161.5|41
1674644700000|2023-01-25 11:05:00|8186.4|8161.4|8181.1|8166.1|8186.6|8166.3|8181.1|8160.9|47
1674645000000|2023-01-25 11:10:00|8181.2|8166.2|8181.7|8166.7|8187.4|8167|8180.2|8160.5|89
1674645300000|2023-01-25 11:15:00|8186.6|8161.6|8180.2|8165.2|8186.6|8165.2|8180|8160|38
1674645600000|2023-01-25 11:20:00|8180.3|8165.3|8184.7|8159.7|8185|8165.3|8179.1|8158.6|64
1674645900000|2023-01-25 11:25:00|8184.8|8159.8|8183.3|8158.3|8184.8|8159.8|8183|8158|54
1674646200000|2023-01-25 11:30:00|8183.4|8158.4|8183.3|8158.3|8183.8|8158.8|8181.4|8156.4|43
1674646500000|2023-01-25 11:35:00|8183.4|8158.4|8185.8|8160.8|8186.5|8161.5|8183.4|8158.4|62
1674646800000|2023-01-25 11:40:00|8185.9|8160.9|8186.2|8161.2|8186.2|8161.2|8185.8|8160.8|25
1674647100000|2023-01-25 11:45:00|8186.1|8161.1|8186.2|8161.2|8186.2|8161.2|8185.9|8160.9|10
1674647400000|2023-01-25 11:50:00|8186.1|8161.1|8186.4|8161.4|8186.4|8161.4|8186|8161|5
1674647700000|2023-01-25 11:55:00|8186.6|8161.6|8184.2|8159.2|8186.6|8161.6|8184.2|8159.2|23
1674648000000|2023-01-25 12:00:00|8184.5|8159.5|8185.1|8160.1|8185.2|8165.4|8178.8|8159|22
1674648300000|2023-01-25 12:05:00|8185.2|8160.2|8185.7|8160.7|8185.7|8160.7|8185.1|8160.1|6
1674648600000|2023-01-25 12:10:00|8185.2|8160.2|8184.9|8159.9|8185.3|8160.3|8184.5|8159.5|15
1674648900000|2023-01-25 12:15:00|8185|8160|8185|8160|8185.1|8160.1|8184.9|8159.9|5
1674649200000|2023-01-25 12:20:00|8185.1|8160.1|8185.5|8160.5|8185.6|8160.6|8184.8|8159.8|21
1674649500000|2023-01-25 12:25:00|8185.4|8160.4|8182.1|8167.1|8187|8167.1|8182.1|8160.3|43
1674649800000|2023-01-25 12:30:00|8182|8167|8185.7|8160.7|8186.6|8167|8181.7|8160.7|19
1674650100000|2023-01-25 12:35:00|8180.5|8165.5|8186.9|8161.9|8186.9|8166.4|8180.5|8160.8|35
1674650400000|2023-01-25 12:40:00|8187|8162|8187.6|8162.6|8187.7|8162.7|8186.8|8161.8|17
1674650700000|2023-01-25 12:45:00|8187.5|8162.5|8187.5|8162.5|8187.5|8162.5|8187|8162|9
1674651000000|2023-01-25 12:50:00|8187.6|8162.6|8187.6|8162.6|8187.7|8162.7|8187.5|8162.5|9
1674651300000|2023-01-25 12:55:00|8187.5|8162.5|8185.4|8160.4|8187.6|8162.6|8184.9|8159.9|46
1674651600000|2023-01-25 13:00:00|8185.5|8160.5|8185.3|8160.3|8185.5|8160.5|8182.9|8157.9|168
1674651900000|2023-01-25 13:05:00|8185.2|8160.2|8185.8|8160.8|8186|8161|8184|8159|33
1674652200000|2023-01-25 13:10:00|8185.7|8160.7|8182.8|8157.8|8185.7|8160.7|8181.8|8156.8|89
1674652500000|2023-01-25 13:15:00|8182.7|8157.7|8181.2|8156.2|8183.7|8158.7|8181.2|8156.2|70
1674652800000|2023-01-25 13:20:00|8181.3|8156.3|8181.6|8156.6|8182.7|8157.7|8180.9|8155.9|87
1674653100000|2023-01-25 13:25:00|8181.5|8156.5|8182.1|8157.1|8182.7|8157.7|8179.1|8154.1|44
1674653400000|2023-01-25 13:30:00|8182.7|8157.7|8182.8|8157.8|8183.6|8158.6|8181.3|8156.3|51
1674653700000|2023-01-25 13:35:00|8182.7|8157.7|8182.7|8157.7|8183.7|8158.7|8182.2|8157.2|53
1674654000000|2023-01-25 13:40:00|8182.8|8157.8|8184|8159|8184.4|8159.4|8182.8|8157.8|62
1674654300000|2023-01-25 13:45:00|8184.1|8159.1|8185.4|8160.4|8185.7|8160.7|8183.5|8158.5|79
1674654600000|2023-01-25 13:50:00|8185.3|8160.3|8185.6|8160.6|8185.8|8160.8|8184.1|8159.1|90
1674654900000|2023-01-25 13:55:00|8185.5|8160.5|8185.7|8160.7|8186.1|8161.1|8185.5|8160.5|26
1674655200000|2023-01-25 14:00:00|8180.7|8165.7|8185.3|8160.3|8185.8|8165.8|8179.7|8160.1|55
1674655500000|2023-01-25 14:05:00|8185.2|8160.2|8183.3|8158.3|8185.5|8160.5|8182.9|8157.9|76
1674655800000|2023-01-25 14:10:00|8183.2|8158.2|8184.8|8159.8|8185.1|8160.1|8183|8158|90
1674656100000|2023-01-25 14:15:00|8184.6|8159.6|8186.3|8161.3|8186.3|8161.3|8184.6|8159.6|49
1674656400000|2023-01-25 14:20:00|8186.2|8161.2|8186.2|8161.2|8187.5|8162.5|8186|8161|34
1674656700000|2023-01-25 14:25:00|8185.9|8160.9|8185.7|8160.7|8185.9|8160.9|8184.6|8159.6|73
1674657000000|2023-01-25 14:30:00|8185.8|8160.8|8186.8|8161.8|8188.7|8163.7|8185.8|8160.8|142
1674657300000|2023-01-25 14:35:00|8186.9|8161.9|8181.2|8166.2|8187.2|8167.2|8181.2|8161.6|71
1674657600000|2023-01-25 14:40:00|8181.3|8166.3|8180.8|8165.8|8181.4|8166.4|8180.6|8165.6|52
1674657900000|2023-01-25 14:45:00|8180.7|8165.7|8180.4|8165.4|8181.2|8166.2|8180|8165|67
1674658200000|2023-01-25 14:50:00|8180.3|8165.3|8185.1|8160.1|8185.8|8166|8180.2|8158.6|59
1674658500000|2023-01-25 14:55:00|8185.2|8160.2|8187|8162|8187.2|8162.2|8185.2|8160.2|45
1674658800000|2023-01-25 15:00:00|8187.1|8162.1|8180.4|8165.4|8187.2|8168|8180.1|8161.4|95
1674659100000|2023-01-25 15:05:00|8180.3|8165.3|8181.7|8156.7|8183.5|8165.4|8177|8156.7|122
1674659400000|2023-01-25 15:10:00|8181.6|8156.6|8184.6|8159.6|8185.5|8160.5|8181.1|8156.1|74
1674659700000|2023-01-25 15:15:00|8184.5|8159.5|8184.2|8159.2|8186.5|8161.5|8182|8157|176
1674660000000|2023-01-25 15:20:00|8184.3|8159.3|8184.2|8159.2|8184.3|8163.6|8177.2|8156.4|75
1674660300000|2023-01-25 15:25:00|8184.3|8159.3|8178.1|8163.1|8184.5|8163.2|8178.1|8158|52
1674660600000|2023-01-25 15:30:00|8178.2|8163.2|8177.6|8162.6|8184.5|8164.5|8177.6|8157.7|78
1674660900000|2023-01-25 15:35:00|8177.7|8162.7|8182.4|8157.4|8183.3|8163.6|8177.4|8157.4|71
1674661200000|2023-01-25 15:40:00|8182.5|8157.5|8177.1|8162.1|8182.7|8162.8|8176.9|8157.5|33
1674661500000|2023-01-25 15:45:00|8177|8162|8180.6|8155.6|8180.6|8162.1|8175.3|8155.6|73
1674661800000|2023-01-25 15:50:00|8180.7|8155.7|8179.8|8154.8|8181.9|8156.9|8179.6|8154.6|139
1674662100000|2023-01-25 15:55:00|8179.7|8154.7|8177.1|8152.1|8180.1|8155.1|8176|8151|179
1674662400000|2023-01-25 16:00:00|8177|8152|8178.7|8153.7|8179.8|8154.8|8174.6|8149.6|211
1674662700000|2023-01-25 16:05:00|8178.8|8153.8|8178.9|8153.9|8180.3|8155.3|8178.3|8153.3|126
1674663000000|2023-01-25 16:10:00|8179|8154|8179.2|8154.2|8179.7|8154.7|8178.9|8153.9|40
1674663300000|2023-01-25 16:15:00|8179.1|8154.1|8174.1|8159.1|8179.3|8159.4|8174|8154.1|48
1674663600000|2023-01-25 16:20:00|8174|8159|8177.2|8152.2|8178.6|8159|8173.8|8152.2|99
1674663900000|2023-01-25 16:25:00|8177.3|8152.3|8177.9|8152.9|8178.2|8153.2|8177.3|8152.3|81
1674664200000|2023-01-25 16:30:00|8178|8153|8172.4|8157.4|8178.5|8158.3|8172.1|8152.6|36
1674664500000|2023-01-25 16:35:00|8172.5|8157.5|8176|8151|8177.1|8157.5|8170|8151|50
1674664800000|2023-01-25 16:40:00|8175.9|8150.9|8169.8|8154.8|8176|8154.9|8169.5|8149.5|26
1674665100000|2023-01-25 16:45:00|8169.7|8154.7|8169.5|8154.5|8174.7|8155.1|8169.5|8149|25
1674665400000|2023-01-25 16:50:00|8169.6|8154.6|8169.3|8154.3|8170|8155|8168.7|8153.7|52
1674665700000|2023-01-25 16:55:00|8169.2|8154.2|8168.9|8153.9|8174.3|8154.4|8168.1|8148|70
1674666000000|2023-01-25 17:00:00|8169|8154|8169|8154|8174.1|8154.5|8168.9|8148.5|27
1674666300000|2023-01-25 17:05:00|8168.9|8153.9|8168.9|8153.9|8169|8154|8168.9|8153.9|11
1674666600000|2023-01-25 17:10:00|8173.8|8148.8|8173.6|8148.6|8173.9|8148.9|8173.5|8148.5|37
1674666900000|2023-01-25 17:15:00|8173.5|8148.5|8173.2|8148.2|8173.6|8148.6|8173|8148|66
1674667200000|2023-01-25 17:20:00|8173.3|8148.3|8173.3|8148.3|8173.4|8148.4|8173.3|8148.3|3
1674667500000|2023-01-25 17:25:00|8173.4|8148.4|8169.1|8154.1|8174.4|8154.4|8169|8148.2|38
1674667800000|2023-01-25 17:30:00|8169|8154|8174.7|8149.7|8174.8|8154.1|8168.9|8148.7|31
1674668100000|2023-01-25 17:35:00|8174.8|8149.8|8174.6|8149.6|8175|8150|8174.4|8149.4|15
1674668400000|2023-01-25 17:40:00|8174.7|8149.7|8174|8149|8174.7|8149.7|8173.8|8148.8|19
1674668700000|2023-01-25 17:45:00|8175|8150|8174.2|8149.2|8175.6|8150.6|8174.2|8149.2|25
1674669000000|2023-01-25 17:50:00|8174.1|8149.1|8174.9|8149.9|8174.9|8149.9|8174|8149|21
1674669300000|2023-01-25 17:55:00|8174.8|8149.8|8174.9|8149.9|8174.9|8149.9|8174.4|8149.4|13
1674669600000|2023-01-25 18:00:00|8174.8|8149.8|8174.1|8149.1|8174.8|8149.8|8173.3|8148.3|41
1674669900000|2023-01-25 18:05:00|8174|8149|8173.1|8148.1|8174.1|8149.1|8173.1|8148.1|96
1674670200000|2023-01-25 18:10:00|8168|8153|8167.8|8152.8|8168.1|8153.1|8167.7|8152.7|6
1674670500000|2023-01-25 18:15:00|8167.7|8152.7|8167.8|8152.8|8167.8|8152.8|8167.7|8152.7|2
1674670800000|2023-01-25 18:20:00|8167.7|8152.7|8170.9|8145.9|8172.3|8152.8|8166.2|8145.3|74
1674671100000|2023-01-25 18:25:00|8170.8|8145.8|8171.3|8146.3|8171.9|8146.9|8170.8|8145.8|165
1674671400000|2023-01-25 18:30:00|8171.2|8146.2|8171.2|8146.2|8171.4|8146.4|8171.1|8146.1|67
1674671700000|2023-01-25 18:35:00|8171.1|8146.1|8170.7|8145.7|8171.2|8146.2|8170.5|8145.5|38
1674672000000|2023-01-25 18:40:00|8170.6|8145.6|8170.2|8145.2|8170.8|8145.8|8170.1|8145.1|154
1674672300000|2023-01-25 18:45:00|8170.1|8145.1|8169.5|8144.5|8170.4|8145.4|8169.4|8144.4|163
1674672600000|2023-01-25 18:50:00|8169.6|8144.6|8169.9|8144.9|8170|8145|8169.6|8144.6|22
1674672900000|2023-01-25 18:55:00|8169.8|8144.8|8170.2|8145.2|8170.6|8145.6|8169.8|8144.8|35
1674673200000|2023-01-25 19:00:00|8170.3|8145.3|8170.3|8145.3|8170.5|8145.5|8170.3|8145.3|34
1674673500000|2023-01-25 19:05:00|8170.2|8145.2|8170.1|8145.1|8170.3|8145.3|8170.1|8145.1|4
1674673800000|2023-01-25 19:10:00|8170.2|8145.2|8169.4|8144.4|8170.2|8145.2|8169.4|8144.4|51
1674674100000|2023-01-25 19:15:00|8169.5|8144.5|8167.1|8142.1|8169.7|8144.7|8167.1|8142.1|15
1674674400000|2023-01-25 19:20:00|8167.2|8142.2|8167.5|8142.5|8168.1|8143.1|8167.2|8142.2|18
1674674700000|2023-01-25 19:25:00|8167.4|8142.4|8168.8|8143.8|8169|8148.4|8163.4|8142.4|84
1674675000000|2023-01-25 19:30:00|8168.7|8143.7|8170.2|8145.2|8170.3|8145.3|8168.7|8143.7|42
1674675300000|2023-01-25 19:35:00|8170.1|8145.1|8170.6|8145.6|8171|8146|8169.9|8144.9|113
1674675600000|2023-01-25 19:40:00|8170.7|8145.7|8170.9|8145.9|8171.2|8146.2|8169.9|8144.9|64
1674675900000|2023-01-25 19:45:00|8170.8|8145.8|8171.3|8146.3|8171.5|8146.5|8170.8|8145.8|21
1674676200000|2023-01-25 19:50:00|8169.9|8144.9|8171.2|8146.2|8171.3|8146.3|8169.6|8144.6|11
1674676500000|2023-01-25 19:55:00|8169.9|8144.9|8170.3|8145.3|8170.4|8145.4|8169.1|8144.1|34
1674676800000|2023-01-25 20:00:00|8170.4|8145.4|8170.4|8145.4|8170.5|8145.5|8170.3|8145.3|7
1674677100000|2023-01-25 20:05:00|8170.3|8145.3|8170.1|8145.1|8170.4|8145.4|8170.1|8145.1|21
1674677400000|2023-01-25 20:10:00|8168.9|8143.9|8168.1|8143.1|8169.2|8144.2|8167.8|8142.8|21
1674677700000|2023-01-25 20:15:00|8168|8143|8168|8143|8168.3|8143.3|8167.9|8142.9|8
1674678000000|2023-01-25 20:20:00|8168.1|8143.1|8168|8143|8168.1|8143.1|8168|8143|2
1674678300000|2023-01-25 20:25:00|8168.2|8143.2|8168.2|8143.2|8168.2|8143.2|8168.1|8143.1|3
1674678600000|2023-01-25 20:30:00|8168.3|8143.3|8168.2|8143.2|8168.3|8143.3|8168.2|8143.2|2
1674678900000|2023-01-25 20:35:00|8168.3|8143.3|8168.1|8143.1|8168.3|8143.3|8168.1|8143.1|3
1674679200000|2023-01-25 20:40:00|8167.9|8142.9|8167.7|8142.7|8167.9|8142.9|8167.7|8142.7|2
1674679500000|2023-01-25 20:45:00|8167.1|8142.1|8165.1|8140.1|8167.1|8142.1|8165.1|8140.1|25
1674679800000|2023-01-25 20:50:00|8165|8140|8165|8140|8165.3|8140.3|8165|8140|7
1674693000000|2023-01-26 00:30:00|8176.6|8151.6|8176.6|8151.6|8176.6|8151.6|8176.6|8151.6|1
1674694800000|2023-01-26 01:00:00|8181.5|8156.5|8181.6|8156.6|8181.8|8156.8|8181|8156|15
1674695100000|2023-01-26 01:05:00|8181.7|8156.7|8181.5|8156.5|8181.8|8156.8|8181.1|8156.1|152
1674695400000|2023-01-26 01:10:00|8181.6|8156.6|8181.4|8156.4|8181.7|8156.7|8181.2|8156.2|30
1674695700000|2023-01-26 01:15:00|8181.5|8156.5|8181.6|8156.6|8181.9|8156.9|8181.2|8156.2|22
1674696000000|2023-01-26 01:20:00|8181.8|8156.8|8182|8157|8182.2|8157.2|8181.8|8156.8|51
1674696600000|2023-01-26 01:30:00|8181.3|8156.3|8179.3|8154.3|8181.3|8156.3|8178.2|8153.2|28
1674696900000|2023-01-26 01:35:00|8179.2|8154.2|8179.1|8154.1|8179.2|8154.2|8179.1|8154.1|2
1674697200000|2023-01-26 01:40:00|8179|8154|8178.8|8153.8|8179.2|8154.2|8178.7|8153.7|47
1674697500000|2023-01-26 01:45:00|8178.7|8153.7|8177.6|8152.6|8178.9|8153.9|8177.6|8152.6|27
1674697800000|2023-01-26 01:50:00|8177.5|8152.5|8176.3|8151.3|8177.6|8152.6|8176.3|8151.3|26
1674698100000|2023-01-26 01:55:00|8176.4|8151.4|8176.1|8151.1|8176.4|8151.4|8175.9|8150.9|8
1674698400000|2023-01-26 02:00:00|8176.6|8151.6|8176|8151|8176.6|8151.6|8175.9|8150.9|20
1674698700000|2023-01-26 02:05:00|8176.1|8151.1|8176.1|8151.1|8176.1|8151.1|8175.8|8150.8|36
1674699000000|2023-01-26 02:10:00|8176.2|8151.2|8176.7|8151.7|8177|8152|8175.7|8150.7|55
1674699300000|2023-01-26 02:15:00|8176.9|8151.9|8176.8|8151.8|8177|8152|8176.7|8151.7|31
1674699600000|2023-01-26 02:20:00|8177|8152|8176.9|8151.9|8177|8152|8176.9|8151.9|4
1674699900000|2023-01-26 02:25:00|8177|8152|8179.6|8154.6|8179.6|8154.6|8176.8|8151.8|36
1674700200000|2023-01-26 02:30:00|8179.5|8154.5|8179.6|8154.6|8179.6|8154.6|8179.5|8154.5|2
1674701100000|2023-01-26 02:45:00|8179.5|8154.5|8179.1|8154.1|8179.5|8154.5|8179|8154|51
1674701400000|2023-01-26 02:50:00|8179.3|8154.3|8180.1|8155.1|8180.1|8155.1|8179.3|8154.3|27
1674701700000|2023-01-26 02:55:00|8179.9|8154.9|8176.5|8151.5|8179.9|8154.9|8176.4|8151.4|40
1674702000000|2023-01-26 03:00:00|8176.8|8151.8|8177.5|8152.5|8177.6|8152.6|8175.4|8150.4|166
1674702300000|2023-01-26 03:05:00|8177.6|8152.6|8177.5|8152.5|8178.9|8153.9|8177.1|8152.1|87
1674702600000|2023-01-26 03:10:00|8177.7|8152.7|8175.3|8150.3|8177.7|8152.7|8175.3|8150.3|221
1674702900000|2023-01-26 03:15:00|8175.4|8150.4|8175.8|8150.8|8175.8|8150.8|8175.3|8150.3|25
1674703200000|2023-01-26 03:20:00|8175.7|8150.7|8178.6|8153.6|8178.6|8153.6|8175.7|8150.7|30
1674703500000|2023-01-26 03:25:00|8178.4|8153.4|8177.3|8152.3|8178.4|8153.4|8177.1|8152.1|177
1674703800000|2023-01-26 03:30:00|8177.2|8152.2|8179.1|8154.1|8179.1|8154.1|8177.2|8152.2|30
1674704100000|2023-01-26 03:35:00|8180.3|8155.3|8180.9|8155.9|8181.1|8156.1|8180.3|8155.3|25
1674704400000|2023-01-26 03:40:00|8181|8156|8181|8156|8181|8156|8181|8156|1
1674704700000|2023-01-26 03:45:00|8180.9|8155.9|8178.9|8153.9|8180.9|8155.9|8178.6|8153.6|23
1674705000000|2023-01-26 03:50:00|8179|8154|8178.5|8153.5|8179.4|8154.4|8178.2|8153.2|25
1674705300000|2023-01-26 03:55:00|8177.6|8152.6|8174.7|8149.7|8177.6|8152.6|8174|8149|30
1674705600000|2023-01-26 04:00:00|8174.8|8149.8|8171.1|8146.1|8174.8|8149.8|8170.6|8145.6|44
1674705900000|2023-01-26 04:05:00|8170.7|8145.7|8170.7|8145.7|8170.7|8145.7|8170.3|8145.3|7
1674706200000|2023-01-26 04:10:00|8171.1|8146.1|8172.9|8147.9|8173.1|8148.1|8171.1|8146.1|14
1674706500000|2023-01-26 04:15:00|8173|8148|8171.4|8146.4|8173|8148|8171.3|8146.3|19
1674706800000|2023-01-26 04:20:00|8171.3|8146.3|8171.1|8146.1|8171.3|8146.3|8170.5|8145.5|15
1674707100000|2023-01-26 04:25:00|8171.2|8146.2|8173.5|8148.5|8173.5|8148.5|8171.2|8146.2|41
1674707400000|2023-01-26 04:30:00|8173.4|8148.4|8175.4|8150.4|8175.7|8150.7|8173.1|8148.1|31
1674707700000|2023-01-26 04:35:00|8175.5|8150.5|8173.9|8148.9|8175.6|8150.6|8173.9|8148.9|16
1674708000000|2023-01-26 04:40:00|8174.8|8149.8|8175.4|8150.4|8175.6|8150.6|8174.8|8149.8|12
1674708300000|2023-01-26 04:45:00|8175.6|8150.6|8177.2|8152.2|8177.3|8152.3|8175.6|8150.6|22
1674708600000|2023-01-26 04:50:00|8177.1|8152.1|8177.3|8152.3|8177.4|8152.4|8176.7|8151.7|17
1674708900000|2023-01-26 04:55:00|8177.2|8152.2|8176.5|8151.5|8177.3|8152.3|8176.5|8151.5|7
1674709200000|2023-01-26 05:00:00|8176.6|8151.6|8176.2|8151.2|8176.6|8151.6|8175.7|8150.7|23
1674709500000|2023-01-26 05:05:00|8176.3|8151.3|8176.3|8151.3|8176.9|8151.9|8176|8151|11
1674709800000|2023-01-26 05:10:00|8176.4|8151.4|8177.3|8152.3|8177.4|8152.4|8176.4|8151.4|16
1674710100000|2023-01-26 05:15:00|8177.2|8152.2|8176.9|8151.9|8177.2|8152.2|8176.7|8151.7|14
1674710400000|2023-01-26 05:20:00|8176.8|8151.8|8176.8|8151.8|8176.9|8151.9|8176.7|8151.7|13
1674710700000|2023-01-26 05:25:00|8176.9|8151.9|8179.3|8154.3|8180.8|8155.8|8176.8|8151.8|31
1674711000000|2023-01-26 05:30:00|8179.2|8154.2|8179.1|8154.1|8179.5|8154.5|8179|8154|22
1674711300000|2023-01-26 05:35:00|8179.2|8154.2|8178.8|8153.8|8179.2|8154.2|8178.7|8153.7|6
1674711600000|2023-01-26 05:40:00|8178.9|8153.9|8176.9|8151.9|8178.9|8153.9|8176.9|8151.9|12
1674711900000|2023-01-26 05:45:00|8177|8152|8177.2|8152.2|8177.4|8152.4|8177|8152|10
1674712200000|2023-01-26 05:50:00|8177.3|8152.3|8175.7|8150.7|8177.6|8152.6|8173.6|8148.6|65
1674712500000|2023-01-26 05:55:00|8175.6|8150.6|8173.5|8148.5|8175.8|8150.8|8173.5|8148.5|81
1674712800000|2023-01-26 06:00:00|8173.6|8148.6|8170.1|8145.1|8173.6|8148.6|8169.6|8144.6|71
1674713100000|2023-01-26 06:05:00|8170.2|8145.2|8168.9|8143.9|8171|8146|8168.8|8143.8|49
1674713400000|2023-01-26 06:10:00|8169|8144|8167.5|8142.5|8170|8145|8167.5|8142.5|40
1674713700000|2023-01-26 06:15:00|8167.4|8142.4|8168.7|8143.7|8168.8|8143.8|8165.4|8140.4|77
1674714000000|2023-01-26 06:20:00|8168.6|8143.6|8168.7|8143.7|8169.7|8144.7|8168.6|8143.6|25
1674714300000|2023-01-26 06:25:00|8168.8|8143.8|8168.9|8143.9|8168.9|8143.9|8168.8|8143.8|2
1674714600000|2023-01-26 06:30:00|8169.1|8144.1|8167.9|8142.9|8169.1|8144.1|8167.3|8142.3|29
1674714900000|2023-01-26 06:35:00|8167.8|8142.8|8167.4|8142.4|8168.6|8143.6|8167.2|8142.2|26
1674715200000|2023-01-26 06:40:00|8167.3|8142.3|8167.5|8142.5|8167.9|8142.9|8167.3|8142.3|34
1674715500000|2023-01-26 06:45:00|8167.6|8142.6|8166.8|8141.8|8167.8|8142.8|8166.7|8141.7|28
1674715800000|2023-01-26 06:50:00|8166.9|8141.9|8166.8|8141.8|8167.5|8142.5|8166.8|8141.8|11
1674716100000|2023-01-26 06:55:00|8166.9|8141.9|8170.7|8145.7|8171|8146|8166.9|8141.9|37
1674716400000|2023-01-26 07:00:00|8170.8|8145.8|8170|8145|8171.2|8146.2|8169.9|8144.9|64
1674716700000|2023-01-26 07:05:00|8170.1|8145.1|8172.1|8147.1|8173|8152.9|8167.2|8145|39
1674717000000|2023-01-26 07:10:00|8171.8|8146.8|8173.8|8148.8|8174.9|8149.9|8171.2|8146.2|92
1674717300000|2023-01-26 07:15:00|8174|8149|8172|8147|8175.3|8150.3|8171.4|8146.4|83
1674717600000|2023-01-26 07:20:00|8172.1|8147.1|8171.6|8146.6|8172.3|8147.3|8170.5|8145.5|55
1674717900000|2023-01-26 07:25:00|8171.5|8146.5|8169.7|8144.7|8171.8|8146.8|8169|8144|44
1674718200000|2023-01-26 07:30:00|8169.6|8144.6|8169.3|8144.3|8169.7|8144.7|8167.3|8142.3|62
1674718500000|2023-01-26 07:35:00|8169.4|8144.4|8171.8|8146.8|8172.1|8151|8164.3|8144.4|47
1674718800000|2023-01-26 07:40:00|8171.6|8146.6|8168.5|8143.5|8171.6|8146.6|8168.5|8143.5|35
1674719100000|2023-01-26 07:45:00|8168.6|8143.6|8168|8143|8170.2|8145.2|8168|8143|41
1674719400000|2023-01-26 07:50:00|8168.1|8143.1|8168.2|8143.2|8168.3|8143.3|8168.1|8143.1|7
1674719700000|2023-01-26 07:55:00|8168.3|8143.3|8165.3|8140.3|8168.3|8143.3|8165.2|8140.2|26
1674720000000|2023-01-26 08:00:00|8165.5|8140.5|8166|8141|8167.1|8142.1|8165|8140|86
1674720300000|2023-01-26 08:05:00|8166.1|8141.1|8165|8140|8166.2|8141.2|8164.1|8139.1|65
1674720600000|2023-01-26 08:10:00|8165.1|8140.1|8164.9|8139.9|8165.5|8140.5|8164.7|8139.7|32
1674720900000|2023-01-26 08:15:00|8165|8140|8164.8|8139.8|8167|8142|8164.3|8139.3|47
1674721200000|2023-01-26 08:20:00|8165.4|8140.4|8162.9|8137.9|8165.7|8140.7|8161.3|8136.3|80
1674721500000|2023-01-26 08:25:00|8162.6|8137.6|8165.6|8140.6|8165.7|8140.7|8161.6|8136.6|67
1674721800000|2023-01-26 08:30:00|8165.8|8140.8|8169.4|8144.4|8169.6|8144.6|8165.7|8140.7|42
1674722100000|2023-01-26 08:35:00|8169.5|8144.5|8171.3|8146.3|8171.9|8146.9|8168.9|8143.9|51
1674722400000|2023-01-26 08:40:00|8171.4|8146.4|8171.6|8146.6|8171.8|8146.8|8170|8145|37
1674722700000|2023-01-26 08:45:00|8171.7|8146.7|8170.6|8145.6|8171.8|8146.8|8169.8|8144.8|23
1674723000000|2023-01-26 08:50:00|8171.4|8146.4|8176|8151|8177.1|8152.1|8171.4|8146.4|78
1674723300000|2023-01-26 08:55:00|8176.1|8151.1|8175.7|8150.7|8176.2|8151.2|8174.7|8149.7|27
1674723600000|2023-01-26 09:00:00|8175.6|8150.6|8175.5|8150.5|8179.4|8154.4|8174.7|8149.7|87
1674723900000|2023-01-26 09:05:00|8175.4|8150.4|8175.9|8150.9|8176.9|8151.9|8174.6|8149.6|46
1674724200000|2023-01-26 09:10:00|8175.8|8150.8|8180.1|8155.1|8180.4|8155.4|8175.7|8150.7|66
1674724500000|2023-01-26 09:15:00|8180.2|8155.2|8180.7|8155.7|8180.7|8155.7|8179|8154|57
1674724800000|2023-01-26 09:20:00|8180.6|8155.6|8180.7|8155.7|8180.8|8155.8|8179.8|8154.8|28
1674725100000|2023-01-26 09:25:00|8180.8|8155.8|8181.1|8156.1|8181.1|8156.1|8180.4|8155.4|41
1674725400000|2023-01-26 09:30:00|8181|8156|8180.7|8155.7|8181.1|8156.1|8180|8155|27
1674725700000|2023-01-26 09:35:00|8180.8|8155.8|8181|8156|8181.1|8156.1|8180.5|8155.5|18
1674726000000|2023-01-26 09:40:00|8181.1|8156.1|8179.6|8154.6|8181.5|8156.5|8179.6|8154.6|33
1674726300000|2023-01-26 09:45:00|8179.7|8154.7|8180.3|8155.3|8180.3|8155.3|8179.3|8154.3|24
1674726600000|2023-01-26 09:50:00|8180.2|8155.2|8180.6|8155.6|8180.6|8155.6|8180|8155|24
1674726900000|2023-01-26 09:55:00|8180.8|8155.8|8180.9|8155.9|8181.3|8156.3|8180.8|8155.8|22
1674727200000|2023-01-26 10:00:00|8180.8|8155.8|8180.5|8155.5|8180.8|8155.8|8180.4|8155.4|15
1674727500000|2023-01-26 10:05:00|8180.4|8155.4|8180.8|8155.8|8181|8156|8180|8155|18
1674727800000|2023-01-26 10:10:00|8180.7|8155.7|8181.2|8156.2|8181.5|8156.5|8180.2|8155.2|15
1674728100000|2023-01-26 10:15:00|8181.1|8156.1|8180.8|8155.8|8181.1|8156.1|8180.3|8155.3|33
1674728400000|2023-01-26 10:20:00|8180.9|8155.9|8180.9|8155.9|8180.9|8155.9|8179.9|8154.9|16
1674728700000|2023-01-26 10:25:00|8180.8|8155.8|8181|8156|8181.4|8156.4|8180.3|8155.3|30
1674729000000|2023-01-26 10:30:00|8180.9|8155.9|8179.7|8154.7|8180.9|8155.9|8179.2|8154.2|32
1674729300000|2023-01-26 10:35:00|8179.8|8154.8|8179.6|8154.6|8179.9|8154.9|8179.5|8154.5|11
1674729600000|2023-01-26 10:40:00|8179.8|8154.8|8179.9|8154.9|8180.2|8155.2|8179.8|8154.8|8
1674729900000|2023-01-26 10:45:00|8180|8155|8180.9|8155.9|8181|8156|8179.9|8154.9|17
1674730200000|2023-01-26 10:50:00|8181|8156|8180.2|8155.2|8181.2|8156.2|8180.2|8155.2|9
1674730500000|2023-01-26 10:55:00|8180.3|8155.3|8181.2|8156.2|8181.2|8156.2|8180.3|8155.3|16
1674730800000|2023-01-26 11:00:00|8181.3|8156.3|8181.2|8156.2|8181.3|8156.3|8181.1|8156.1|5
1674731100000|2023-01-26 11:05:00|8181.1|8156.1|8181.1|8156.1|8181.1|8156.1|8181.1|8156.1|1
1674731400000|2023-01-26 11:10:00|8181.2|8156.2|8181.3|8156.3|8181.4|8156.4|8181.2|8156.2|10
1674731700000|2023-01-26 11:15:00|8181.2|8156.2|8178.6|8153.6|8181.3|8156.3|8178.4|8153.4|26
1674732000000|2023-01-26 11:20:00|8178.7|8153.7|8178.3|8153.3|8178.7|8153.7|8178.3|8153.3|16
1674732300000|2023-01-26 11:25:00|8178.5|8153.5|8179.5|8154.5|8180|8155|8178.4|8153.4|34
1674732600000|2023-01-26 11:30:00|8179.6|8154.6|8180.1|8155.1|8180.1|8155.1|8179.6|8154.6|7
1674732900000|2023-01-26 11:35:00|8180.6|8155.6|8180.4|8155.4|8181.3|8156.3|8180.3|8155.3|9
1674733200000|2023-01-26 11:40:00|8180.5|8155.5|8180.4|8155.4|8180.5|8155.5|8180.3|8155.3|7
1674733500000|2023-01-26 11:45:00|8180.3|8155.3|8180.3|8155.3|8180.4|8155.4|8180.2|8155.2|9
1674734100000|2023-01-26 11:55:00|8180.4|8155.4|8180.1|8155.1|8180.4|8155.4|8179.7|8154.7|28
1674734400000|2023-01-26 12:00:00|8180|8155|8178.8|8153.8|8180.1|8155.1|8178.6|8153.6|35
1674734700000|2023-01-26 12:05:00|8178.7|8153.7|8179.6|8154.6|8179.9|8154.9|8178.7|8153.7|111
1674735000000|2023-01-26 12:10:00|8179.7|8154.7|8179.6|8154.6|8179.8|8154.8|8179.5|8154.5|110
1674735300000|2023-01-26 12:15:00|8179.7|8154.7|8180.5|8155.5|8180.8|8155.8|8179.6|8154.6|63
1674735600000|2023-01-26 12:20:00|8180.7|8155.7|8180.3|8155.3|8181|8156|8180.2|8155.2|13
1674735900000|2023-01-26 12:25:00|8180.2|8155.2|8179.6|8154.6|8180.3|8155.3|8179.3|8154.3|25
1674736200000|2023-01-26 12:30:00|8179.5|8154.5|8178.6|8153.6|8179.6|8154.6|8178.2|8153.2|28
1674736500000|2023-01-26 12:35:00|8178.8|8153.8|8179.5|8154.5|8179.5|8154.5|8178.3|8153.3|25
1674736800000|2023-01-26 12:40:00|8179.4|8154.4|8178.7|8153.7|8179.4|8154.4|8178.6|8153.6|52
1674737100000|2023-01-26 12:45:00|8178.6|8153.6|8178.7|8153.7|8179|8154|8178.3|8153.3|13
1674737400000|2023-01-26 12:50:00|8178.6|8153.6|8179|8154|8181|8156|8178.5|8153.5|38
1674737700000|2023-01-26 12:55:00|8179.3|8154.3|8179.4|8154.4|8179.7|8154.7|8179.3|8154.3|39
1674738000000|2023-01-26 13:00:00|8179.5|8154.5|8179.3|8154.3|8179.5|8154.5|8178.6|8153.6|49
1674738300000|2023-01-26 13:05:00|8179.4|8154.4|8179.4|8154.4|8179.5|8154.5|8179.1|8154.1|46
1674738600000|2023-01-26 13:10:00|8179.3|8154.3|8179.1|8154.1|8179.5|8154.5|8179.1|8154.1|49
1674738900000|2023-01-26 13:15:00|8179|8154|8179.2|8154.2|8179.6|8154.6|8178.6|8153.6|67
1674739200000|2023-01-26 13:20:00|8179.3|8154.3|8177.8|8152.8|8179.5|8154.5|8176.7|8151.7|71
1674739500000|2023-01-26 13:25:00|8177.9|8152.9|8178.4|8153.4|8180.2|8155.2|8177.1|8152.1|59
1674739800000|2023-01-26 13:30:00|8178.3|8153.3|8181.6|8156.6|8183.7|8158.7|8178.3|8153.3|165
1674740100000|2023-01-26 13:35:00|8181.7|8156.7|8179|8154|8181.9|8156.9|8176.6|8151.6|202
1674740400000|2023-01-26 13:40:00|8179.1|8154.1|8180.3|8155.3|8180.6|8155.6|8178.4|8153.4|140
1674740700000|2023-01-26 13:45:00|8180.4|8155.4|8179.4|8154.4|8180.4|8155.4|8179.1|8154.1|80
1674741000000|2023-01-26 13:50:00|8179.6|8154.6|8179.2|8154.2|8179.8|8154.8|8179|8154|85
1674741300000|2023-01-26 13:55:00|8179.1|8154.1|8178.1|8153.1|8179.1|8154.1|8178|8153|106
1674741600000|2023-01-26 14:00:00|8178|8153|8174.1|8149.1|8178.2|8153.2|8174.1|8149.1|101
1674741900000|2023-01-26 14:05:00|8174|8149|8172.9|8147.9|8174.1|8149.1|8171|8146|88
1674742200000|2023-01-26 14:10:00|8172|8147|8172|8147|8173.6|8148.6|8172|8147|32
1674742500000|2023-01-26 14:15:00|8171.8|8146.8|8169.6|8144.6|8171.8|8146.8|8168.9|8143.9|39
1674742800000|2023-01-26 14:20:00|8169.7|8144.7|8171.9|8146.9|8171.9|8146.9|8169.6|8144.6|29
1674743100000|2023-01-26 14:25:00|8172|8147|8176|8151|8177.6|8152.6|8171.9|8146.9|74
1674743400000|2023-01-26 14:30:00|8175.7|8150.7|8175.5|8150.5|8175.9|8150.9|8174.1|8149.1|98
1674743700000|2023-01-26 14:35:00|8175.4|8150.4|8175.6|8150.6|8176.1|8151.1|8174.5|8149.5|50
1674744000000|2023-01-26 14:40:00|8175.7|8150.7|8175.8|8150.8|8175.9|8150.9|8174.5|8149.5|71
1674744300000|2023-01-26 14:45:00|8175.2|8150.2|8178.1|8153.1|8178.6|8153.6|8175.1|8150.1|66
1674744600000|2023-01-26 14:50:00|8178.2|8153.2|8179.6|8154.6|8179.9|8154.9|8178|8153|75
1674744900000|2023-01-26 14:55:00|8179.7|8154.7|8178.2|8153.2|8180.8|8155.8|8178.2|8153.2|95
1674745200000|2023-01-26 15:00:00|8178|8153|8175.9|8150.9|8178.1|8153.1|8175.2|8150.2|136
1674745500000|2023-01-26 15:05:00|8175.8|8150.8|8174.7|8149.7|8176.7|8151.7|8174.7|8149.7|131
1674745800000|2023-01-26 15:10:00|8174.8|8149.8|8170.7|8145.7|8175|8150|8170.7|8145.7|71
1674746100000|2023-01-26 15:15:00|8170.6|8145.6|8173|8148|8173.4|8148.4|8170.4|8145.4|102
1674746400000|2023-01-26 15:20:00|8172.9|8147.9|8171.5|8146.5|8173.3|8148.3|8171.5|8146.5|131
1674746700000|2023-01-26 15:25:00|8172|8147|8173.3|8148.3|8173.6|8148.6|8172|8147|89
1674747000000|2023-01-26 15:30:00|8173.4|8148.4|8173.6|8148.6|8174|8149|8172.9|8147.9|72
1674747300000|2023-01-26 15:35:00|8173.7|8148.7|8175.4|8150.4|8176.1|8151.1|8173.6|8148.6|124
1674747600000|2023-01-26 15:40:00|8175.3|8150.3|8174.7|8149.7|8176.1|8151.1|8174.2|8149.2|76
1674747900000|2023-01-26 15:45:00|8174.6|8149.6|8176.3|8151.3|8176.6|8151.6|8174.3|8149.3|89
1674748200000|2023-01-26 15:50:00|8176.4|8151.4|8177.4|8152.4|8178.3|8153.3|8175|8150|139
1674748500000|2023-01-26 15:55:00|8177.2|8152.2|8177.4|8152.4|8180.7|8155.7|8176.7|8151.7|144
1674748800000|2023-01-26 16:00:00|8177.5|8152.5|8175.4|8150.4|8177.5|8152.5|8174.6|8149.6|232
1674749100000|2023-01-26 16:05:00|8175.2|8150.2|8177.6|8152.6|8177.7|8152.7|8175.2|8150.2|121
1674749400000|2023-01-26 16:10:00|8177.5|8152.5|8176.2|8151.2|8177.6|8152.6|8176.1|8151.1|151
1674749700000|2023-01-26 16:15:00|8176|8151|8176.8|8151.8|8177.4|8152.4|8175.2|8150.2|146
1674750000000|2023-01-26 16:20:00|8176.7|8151.7|8178|8153|8178|8153|8176.7|8151.7|81
1674750300000|2023-01-26 16:25:00|8177.9|8152.9|8175.9|8150.9|8178|8153|8175.8|8150.8|131
1674750600000|2023-01-26 16:30:00|8176|8151|8175.4|8150.4|8176|8151|8174.9|8149.9|170
1674750900000|2023-01-26 16:35:00|8175.5|8150.5|8174.8|8149.8|8175.5|8150.5|8174.2|8149.2|90
1674751200000|2023-01-26 16:40:00|8175|8150|8174.9|8149.9|8176|8151|8174.8|8149.8|117
1674751500000|2023-01-26 16:45:00|8174.8|8149.8|8174|8149|8175.1|8150.1|8173.8|8148.8|90
1674751800000|2023-01-26 16:50:00|8174.1|8149.1|8175.3|8150.3|8175.3|8150.3|8174|8149|247
1674752100000|2023-01-26 16:55:00|8175.2|8150.2|8175.3|8150.3|8175.6|8150.6|8175.1|8150.1|116
1674752400000|2023-01-26 17:00:00|8175.1|8150.1|8175.3|8150.3|8175.4|8150.4|8174.9|8149.9|51
1674752700000|2023-01-26 17:05:00|8175.2|8150.2|8174.7|8149.7|8175.4|8150.4|8174.4|8149.4|70
1674753000000|2023-01-26 17:10:00|8174.8|8149.8|8174.6|8149.6|8174.8|8149.8|8174.5|8149.5|39
1674753300000|2023-01-26 17:15:00|8174.7|8149.7|8175.3|8150.3|8175.4|8150.4|8174.6|8149.6|71
1674753600000|2023-01-26 17:20:00|8175.1|8150.1|8175.2|8150.2|8175.4|8150.4|8175|8150|68
1674753900000|2023-01-26 17:25:00|8175.1|8150.1|8173.2|8148.2|8175.3|8150.3|8173.1|8148.1|97
1674754200000|2023-01-26 17:30:00|8173.1|8148.1|8173.4|8148.4|8173.5|8148.5|8172.9|8147.9|77
1674754500000|2023-01-26 17:35:00|8173.5|8148.5|8173.4|8148.4|8173.6|8148.6|8173.2|8148.2|51
1674754800000|2023-01-26 17:40:00|8173.5|8148.5|8173.3|8148.3|8173.5|8148.5|8173.1|8148.1|52
1674755100000|2023-01-26 17:45:00|8173.4|8148.4|8173.8|8148.8|8174|8149|8173.3|8148.3|26
1674755400000|2023-01-26 17:50:00|8174.1|8149.1|8173.5|8148.5|8174.2|8149.2|8173.3|8148.3|36
1674755700000|2023-01-26 17:55:00|8173.6|8148.6|8174.2|8149.2|8174.2|8149.2|8173.5|8148.5|19
1674756000000|2023-01-26 18:00:00|8174.3|8149.3|8173.9|8148.9|8174.4|8149.4|8173.7|8148.7|34
1674756300000|2023-01-26 18:05:00|8173.8|8148.8|8174.7|8149.7|8174.8|8149.8|8173.8|8148.8|62
1674756600000|2023-01-26 18:10:00|8174.6|8149.6|8174.8|8149.8|8175.2|8150.2|8174.1|8149.1|92
1674756900000|2023-01-26 18:15:00|8174.7|8149.7|8174.7|8149.7|8174.8|8149.8|8174.5|8149.5|34
1674757200000|2023-01-26 18:20:00|8174.6|8149.6|8174.7|8149.7|8174.8|8149.8|8174.3|8149.3|51
1674757500000|2023-01-26 18:25:00|8174.5|8149.5|8173.5|8148.5|8174.6|8149.6|8173.2|8148.2|56
1674757800000|2023-01-26 18:30:00|8173.6|8148.6|8172.8|8147.8|8173.6|8148.6|8172.8|8147.8|41
1674758100000|2023-01-26 18:35:00|8172.9|8147.9|8172.8|8147.8|8172.9|8147.9|8172.4|8147.4|13
1674758400000|2023-01-26 18:40:00|8172.9|8147.9|8167.5|8152.5|8172.9|8152.6|8167.5|8147|66
1674758700000|2023-01-26 18:45:00|8167.6|8152.6|8171.2|8146.2|8171.2|8152.6|8166.2|8144.6|68
1674759000000|2023-01-26 18:50:00|8171.1|8146.1|8171.4|8146.4|8171.6|8146.6|8170.8|8145.8|51
1674759300000|2023-01-26 18:55:00|8171.6|8146.6|8170.8|8145.8|8171.6|8146.6|8170.7|8145.7|113
1674759600000|2023-01-26 19:00:00|8170.7|8145.7|8171.7|8146.7|8172|8147|8170.7|8145.7|89
1674759900000|2023-01-26 19:05:00|8171.8|8146.8|8171.7|8146.7|8171.9|8146.9|8171.5|8146.5|14
1674760200000|2023-01-26 19:10:00|8171.8|8146.8|8171.6|8146.6|8172|8147|8171.2|8146.2|43
1674760500000|2023-01-26 19:15:00|8171.7|8146.7|8171.5|8146.5|8171.9|8146.9|8171.4|8146.4|22
1674760800000|2023-01-26 19:20:00|8171.6|8146.6|8171|8146|8171.7|8146.7|8171|8146|35
1674761100000|2023-01-26 19:25:00|8171.3|8146.3|8172.2|8147.2|8172.5|8147.5|8171.3|8146.3|44
1674761400000|2023-01-26 19:30:00|8172.1|8147.1|8172|8147|8172.3|8147.3|8171.1|8146.1|34
1674761700000|2023-01-26 19:35:00|8171.9|8146.9|8172.9|8147.9|8173|8148|8171.7|8146.7|37
1674762000000|2023-01-26 19:40:00|8172.8|8147.8|8172.8|8147.8|8173.1|8148.1|8172.6|8147.6|99
1674762300000|2023-01-26 19:45:00|8172.9|8147.9|8172.4|8147.4|8172.9|8147.9|8171.9|8146.9|44
1674762600000|2023-01-26 19:50:00|8172.5|8147.5|8172.5|8147.5|8172.6|8147.6|8172.4|8147.4|7
1674762900000|2023-01-26 19:55:00|8172.4|8147.4|8172.4|8147.4|8172.4|8147.4|8172.3|8147.3|5
1674763200000|2023-01-26 20:00:00|8172.3|8147.3|8172.2|8147.2|8172.6|8147.6|8172.1|8147.1|38
1674763500000|2023-01-26 20:05:00|8172.1|8147.1|8172.1|8147.1|8172.3|8147.3|8172|8147|24
1674763800000|2023-01-26 20:10:00|8172.2|8147.2|8172.2|8147.2|8172.2|8147.2|8172.2|8147.2|1
1674764100000|2023-01-26 20:15:00|8172.3|8147.3|8172.8|8147.8|8172.9|8147.9|8172.3|8147.3|9
1674764400000|2023-01-26 20:20:00|8172.9|8147.9|8172.9|8147.9|8173|8148|8172.9|8147.9|3
1674765000000|2023-01-26 20:30:00|8173.1|8148.1|8172.6|8147.6|8173.1|8148.1|8172.5|8147.5|16
1674765300000|2023-01-26 20:35:00|8172.7|8147.7|8173|8148|8173|8148|8172.5|8147.5|9
1674765600000|2023-01-26 20:40:00|8173.1|8148.1|8173.2|8148.2|8173.5|8148.5|8172.9|8147.9|29
1674765900000|2023-01-26 20:45:00|8173.1|8148.1|8174|8149|8174|8149|8173.1|8148.1|25
1674766200000|2023-01-26 20:50:00|8174.1|8149.1|8174.3|8149.3|8174.3|8149.3|8173.5|8148.5|26
1674766500000|2023-01-26 20:55:00|8174.2|8149.2|8174.3|8149.3|8174.4|8149.4|8174.1|8149.1|8
1674779400000|2023-01-27 00:30:00|8172.9|8143.9|8172.9|8143.9|8172.9|8143.9|8172.9|8143.9|1
1674781200000|2023-01-27 01:00:00|8171.9|8146.9|8171.8|8146.8|8172.4|8147.4|8171.7|8146.7|14
1674781500000|2023-01-27 01:05:00|8171.7|8146.7|8171.2|8146.2|8173.1|8148.1|8169.7|8144.7|149
1674781800000|2023-01-27 01:10:00|8170.9|8145.9|8170.6|8145.6|8171.7|8146.7|8170.4|8145.4|21
1674782100000|2023-01-27 01:15:00|8170.8|8145.8|8171.9|8146.9|8171.9|8146.9|8169.5|8144.5|22
1674782400000|2023-01-27 01:20:00|8172.1|8147.1|8174.5|8149.5|8174.6|8149.6|8171.9|8146.9|74
1674782700000|2023-01-27 01:25:00|8174.4|8149.4|8174.5|8149.5|8174.7|8149.7|8173.5|8148.5|124
1674783000000|2023-01-27 01:30:00|8174.4|8149.4|8174.5|8149.5|8175.1|8150.1|8174.3|8149.3|44
1674783300000|2023-01-27 01:35:00|8174.6|8149.6|8174.6|8149.6|8175|8150|8174.2|8149.2|182
1674783600000|2023-01-27 01:40:00|8174.7|8149.7|8174.6|8149.6|8175.1|8150.1|8174.4|8149.4|117
1674783900000|2023-01-27 01:45:00|8174.5|8149.5|8174.8|8149.8|8175.1|8150.1|8174.5|8149.5|264
1674784200000|2023-01-27 01:50:00|8174.9|8149.9|8174.8|8149.8|8175|8150|8174.4|8149.4|26
1674784500000|2023-01-27 01:55:00|8174.9|8149.9|8174.7|8149.7|8175.1|8150.1|8174.4|8149.4|40
1674784800000|2023-01-27 02:00:00|8174.6|8149.6|8174.6|8149.6|8175|8150|8174.5|8149.5|36
1674785100000|2023-01-27 02:05:00|8174.8|8149.8|8174.4|8149.4|8174.9|8149.9|8174.3|8149.3|53
1674785400000|2023-01-27 02:10:00|8174.5|8149.5|8174.8|8149.8|8175|8150|8174.3|8149.3|28
1674785700000|2023-01-27 02:15:00|8174.7|8149.7|8175.1|8150.1|8175.7|8150.7|8174.6|8149.6|39
1674786000000|2023-01-27 02:20:00|8175|8150|8176|8151|8176.1|8151.1|8174.6|8149.6|92
1674786300000|2023-01-27 02:25:00|8176.1|8151.1|8177.2|8152.2|8177.4|8152.4|8176.1|8151.1|25
1674786600000|2023-01-27 02:30:00|8177.1|8152.1|8177.2|8152.2|8177.5|8152.5|8176.8|8151.8|143
1674786900000|2023-01-27 02:35:00|8177|8152|8176.4|8151.4|8177|8152|8176.2|8151.2|30
1674787200000|2023-01-27 02:40:00|8176.3|8151.3|8176.7|8151.7|8176.8|8151.8|8176.1|8151.1|33
1674787500000|2023-01-27 02:45:00|8176.8|8151.8|8176.8|8151.8|8177.1|8152.1|8176.7|8151.7|21
1674787800000|2023-01-27 02:50:00|8176.9|8151.9|8176.9|8151.9|8177.2|8152.2|8176.6|8151.6|85
1674788100000|2023-01-27 02:55:00|8177|8152|8178.6|8153.6|8178.6|8153.6|8177|8152|69
1674788400000|2023-01-27 03:00:00|8178.5|8153.5|8178.8|8153.8|8179|8154|8178.2|8153.2|80
1674788700000|2023-01-27 03:05:00|8178.9|8153.9|8178.8|8153.8|8179.4|8154.4|8178.8|8153.8|31
1674789000000|2023-01-27 03:10:00|8178.7|8153.7|8177.3|8152.3|8178.9|8153.9|8177.2|8152.2|25
1674789300000|2023-01-27 03:15:00|8177.4|8152.4|8177.1|8152.1|8177.5|8152.5|8177.1|8152.1|6
1674789600000|2023-01-27 03:20:00|8177|8152|8177.1|8152.1|8177.1|8152.1|8176.9|8151.9|15
1674789900000|2023-01-27 03:25:00|8177.2|8152.2|8174.9|8149.9|8178.9|8153.9|8173.2|8148.2|122
1674790200000|2023-01-27 03:30:00|8175.1|8150.1|8175.2|8160.2|8178.8|8160.5|8172.3|8149.5|185
1674790500000|2023-01-27 03:35:00|8175.3|8160.3|8179.4|8154.4|8180.5|8162.9|8174.9|8154.3|145
1674790800000|2023-01-27 03:40:00|8179.3|8154.3|8173.2|8158.2|8179.9|8161|8173|8154.3|109
1674791100000|2023-01-27 03:45:00|8173.1|8158.1|8172.7|8157.7|8178.2|8158.6|8170.8|8152.4|131
1674791400000|2023-01-27 03:50:00|8172.9|8157.9|8172.1|8157.1|8173.8|8158.8|8172.1|8157.1|94
1674791700000|2023-01-27 03:55:00|8172.2|8157.2|8173.9|8158.9|8173.9|8158.9|8172|8157|133
1674792000000|2023-01-27 04:00:00|8174|8159|8181.6|8156.6|8181.7|8161.1|8173.9|8153.9|71
1674792300000|2023-01-27 04:05:00|8181.5|8156.5|8182.2|8157.2|8182.3|8162.3|8175.4|8155.6|130
1674792600000|2023-01-27 04:10:00|8182.3|8157.3|8179.2|8164.2|8185.8|8165.3|8178.5|8156.8|118
1674792900000|2023-01-27 04:15:00|8179.1|8164.1|8182.8|8167.8|8182.9|8167.9|8178.7|8163.7|109
1674793200000|2023-01-27 04:20:00|8182.9|8167.9|8184.6|8169.6|8187.4|8169.6|8182.2|8162.3|96
1674793500000|2023-01-27 04:25:00|8185|8170|8187.1|8172.1|8188.1|8173.1|8184.2|8169.2|135
1674793800000|2023-01-27 04:30:00|8187|8172|8185.1|8170.1|8191.1|8172.6|8185|8166.1|130
1674794100000|2023-01-27 04:35:00|8184.9|8169.9|8184.9|8169.9|8185.1|8170.1|8182.8|8167.8|129
1674794400000|2023-01-27 04:40:00|8184.8|8169.8|8184.2|8169.2|8185.4|8170.4|8183.8|8168.8|73
1674794700000|2023-01-27 04:45:00|8183.9|8168.9|8183.7|8168.7|8183.9|8168.9|8183.3|8168.3|29
1674795000000|2023-01-27 04:50:00|8183.6|8168.6|8184.1|8159.1|8185|8168.7|8179.8|8159.1|102
1674795300000|2023-01-27 04:55:00|8184.2|8159.2|8179.5|8164.5|8184.7|8164.5|8177.6|8158.3|85
1674795600000|2023-01-27 05:00:00|8184.4|8159.4|8185.6|8160.6|8186.6|8166.6|8181|8158.5|122
1674795900000|2023-01-27 05:05:00|8185.1|8160.1|8178.8|8163.8|8186.1|8165.6|8178|8157.7|95
1674796200000|2023-01-27 05:10:00|8178.7|8163.7|8177.8|8162.8|8184.4|8163.9|8176.3|8157.6|95
1674796500000|2023-01-27 05:15:00|8177.7|8162.7|8178.4|8163.4|8179|8164|8177.7|8162.7|71
1674796800000|2023-01-27 05:20:00|8178.5|8163.5|8179|8164|8183.7|8164.5|8177.8|8158.7|111
1674797100000|2023-01-27 05:25:00|8178.9|8163.9|8177.9|8162.9|8179|8164|8177.1|8162.1|63
1674797400000|2023-01-27 05:30:00|8178.6|8163.6|8176.2|8161.2|8182.6|8163.7|8176.1|8157.4|76
1674797700000|2023-01-27 05:35:00|8176.3|8161.3|8178.9|8163.9|8179.8|8164.8|8176.3|8161.3|90
1674798000000|2023-01-27 05:40:00|8178.5|8163.5|8178.2|8163.2|8179.7|8164.7|8178.2|8163.2|59
1674798300000|2023-01-27 05:45:00|8178.1|8163.1|8180.2|8155.2|8180.3|8163.1|8174.4|8155|90
1674798600000|2023-01-27 05:50:00|8180.1|8155.1|8175.1|8160.1|8180.9|8161.1|8175|8154.6|79
1674798900000|2023-01-27 05:55:00|8175.2|8160.2|8180.7|8155.7|8181.4|8161|8175.1|8155.6|52
1674799200000|2023-01-27 06:00:00|8180.6|8155.6|8174|8159|8180.7|8159.4|8173.2|8153.2|94
1674799500000|2023-01-27 06:05:00|8174.2|8159.2|8173.9|8158.9|8179.6|8159.6|8173.4|8153.4|94
1674799800000|2023-01-27 06:10:00|8173.8|8158.8|8173|8158|8173.8|8158.8|8172.9|8157.9|65
1674800100000|2023-01-27 06:15:00|8173.1|8158.1|8180.2|8155.2|8180.3|8160.6|8173|8155|65
1674800400000|2023-01-27 06:20:00|8180.1|8155.1|8175.9|8160.9|8180.8|8161.5|8175.2|8155|75
1674800700000|2023-01-27 06:25:00|8176|8161|8182.1|8157.1|8183|8162.2|8175.9|8156.4|78
1674801000000|2023-01-27 06:30:00|8182.3|8157.3|8180.6|8165.6|8182.9|8166|8178|8156.9|107
1674801300000|2023-01-27 06:35:00|8180.7|8165.7|8183|8168|8185.6|8168.1|8179.3|8160.4|107
1674801600000|2023-01-27 06:40:00|8182.9|8167.9|8181.5|8166.5|8184.3|8169.3|8180.8|8165.8|138
1674801900000|2023-01-27 06:45:00|8181.6|8166.6|8186.6|8161.6|8186.8|8166.9|8179.3|8159.9|93
1674802200000|2023-01-27 06:50:00|8186.7|8161.7|8179.8|8164.8|8187.8|8165.2|8179.7|8159.7|90
1674802500000|2023-01-27 06:55:00|8179.7|8164.7|8179.4|8164.4|8180.3|8165.3|8178.8|8163.8|84
1674802800000|2023-01-27 07:00:00|8179.6|8164.6|8185.5|8160.5|8186.3|8166.4|8179.6|8159.6|79
1674803100000|2023-01-27 07:05:00|8185.8|8160.8|8176.3|8161.3|8186|8165.5|8176.3|8160.6|78
1674803400000|2023-01-27 07:10:00|8176.2|8161.2|8179|8164|8183.2|8164.2|8175.4|8157.5|108
1674803700000|2023-01-27 07:15:00|8178.8|8163.8|8178.6|8163.6|8184.6|8165.3|8178.2|8159.6|94
1674804000000|2023-01-27 07:20:00|8178.7|8163.7|8178.8|8163.8|8179.1|8164.1|8176.1|8161.1|103
1674804300000|2023-01-27 07:25:00|8178.7|8163.7|8187.7|8162.7|8188.2|8163.7|8178.4|8158.8|112
1674804600000|2023-01-27 07:30:00|8187.8|8162.8|8183.2|8168.2|8189.7|8169.2|8182.5|8162.7|113
1674804900000|2023-01-27 07:35:00|8182.8|8167.8|8182.6|8167.6|8183.9|8168.9|8181.3|8166.3|114
1674805200000|2023-01-27 07:40:00|8182.3|8167.3|8182.3|8167.3|8183.2|8168.2|8181.7|8166.7|79
1674805500000|2023-01-27 07:45:00|8182.2|8167.2|8185.7|8170.7|8186.8|8171.8|8182.2|8167.2|152
1674805800000|2023-01-27 07:50:00|8185.6|8170.6|8185|8170|8185.8|8170.8|8184.1|8169.1|61
1674806100000|2023-01-27 07:55:00|8184.9|8169.9|8183.7|8168.7|8185.2|8170.2|8183.4|8168.4|91
1674806400000|2023-01-27 08:00:00|8183.8|8168.8|8179.1|8164.1|8183.8|8168.8|8178.8|8163.8|164
1674806700000|2023-01-27 08:05:00|8179.2|8164.2|8180.1|8165.1|8185.9|8166.3|8179.2|8160.1|122
1674807000000|2023-01-27 08:10:00|8180|8165|8182.4|8167.4|8182.4|8167.4|8180|8165|88
1674807300000|2023-01-27 08:15:00|8182.3|8167.3|8182.6|8167.6|8188.7|8170|8181.8|8163.4|124
1674807600000|2023-01-27 08:20:00|8182.5|8167.5|8183.3|8168.3|8185|8170|8181.5|8166.5|125
1674807900000|2023-01-27 08:25:00|8183.4|8168.4|8178.5|8163.5|8183.9|8168.9|8178.2|8163.2|200
1674808200000|2023-01-27 08:30:00|8178.6|8163.6|8174.6|8159.6|8178.8|8163.8|8173.6|8158.6|239
1674808500000|2023-01-27 08:35:00|8174.5|8159.5|8177.4|8162.4|8182.8|8163.1|8174.5|8154.1|152
1674808800000|2023-01-27 08:40:00|8177.5|8162.5|8178.7|8163.7|8183.8|8165.5|8176.8|8158.6|129
1674809100000|2023-01-27 08:45:00|8183.8|8158.8|8178.8|8163.8|8183.9|8164.3|8178|8157.6|90
1674809400000|2023-01-27 08:50:00|8178.9|8163.9|8182.9|8157.9|8183.3|8164.5|8177.3|8157.5|102
1674809700000|2023-01-27 08:55:00|8182.8|8157.8|8183|8158|8184.3|8159.3|8182.5|8157.5|71
1674810000000|2023-01-27 09:00:00|8183.1|8158.1|8181.2|8156.2|8183.1|8163.2|8173.7|8156.1|95
1674810300000|2023-01-27 09:05:00|8181.1|8156.1|8175.2|8160.2|8181.1|8160.5|8174.7|8154.2|89
1674810600000|2023-01-27 09:10:00|8175.1|8160.1|8175.3|8160.3|8176.6|8161.6|8175|8160|64
1674810900000|2023-01-27 09:15:00|8175.2|8160.2|8173.4|8158.4|8175.5|8160.5|8173.2|8158.2|61
1674811200000|2023-01-27 09:20:00|8173.5|8158.5|8174.3|8159.3|8175.1|8160.1|8173.5|8158.5|67
1674811500000|2023-01-27 09:25:00|8174.2|8159.2|8174.6|8159.6|8179.5|8160.3|8173.5|8154.3|67
1674811800000|2023-01-27 09:30:00|8174.4|8159.4|8175.1|8160.1|8176.4|8161.4|8174.3|8159.3|73
1674812100000|2023-01-27 09:35:00|8175.4|8160.4|8176.4|8161.4|8176.4|8161.4|8174.8|8159.8|50
1674812400000|2023-01-27 09:40:00|8176.5|8161.5|8179.6|8154.6|8181.7|8163.1|8176.2|8154.6|106
1674812700000|2023-01-27 09:45:00|8179.7|8154.7|8173.7|8158.7|8180.1|8160.1|8173.1|8154.6|90
1674813000000|2023-01-27 09:50:00|8173.6|8158.6|8174.2|8159.2|8179.5|8160.1|8173.3|8154.5|70
1674813300000|2023-01-27 09:55:00|8174.3|8159.3|8173.5|8158.5|8174.8|8159.8|8173.3|8158.3|55
1674813600000|2023-01-27 10:00:00|8173.6|8158.6|8173.3|8158.3|8173.6|8158.6|8171.9|8156.9|70
1674813900000|2023-01-27 10:05:00|8173.4|8158.4|8173.6|8158.6|8173.6|8158.6|8173.2|8158.2|9
1674814200000|2023-01-27 10:10:00|8173.7|8158.7|8174.4|8159.4|8179.4|8159.8|8173.6|8154.1|28
1674814500000|2023-01-27 10:15:00|8174.3|8159.3|8174|8159|8174.3|8159.3|8173.9|8158.9|17
1674814800000|2023-01-27 10:20:00|8174.1|8159.1|8174.2|8159.2|8174.4|8159.4|8174|8159|9
1674815100000|2023-01-27 10:25:00|8174.1|8159.1|8174.8|8159.8|8174.8|8159.8|8173.5|8158.5|18
1674815400000|2023-01-27 10:30:00|8174.9|8159.9|8176.5|8161.5|8177.1|8162.1|8174.9|8159.9|48
1674815700000|2023-01-27 10:35:00|8176.6|8161.6|8173.2|8158.2|8176.6|8161.6|8173.2|8158.2|83
1674816000000|2023-01-27 10:40:00|8173.3|8158.3|8176|8151|8177.9|8158.3|8171.3|8150.8|79
1674816300000|2023-01-27 10:45:00|8176.1|8151.1|8174.1|8159.1|8179.3|8159.1|8171.2|8150.9|79
1674816600000|2023-01-27 10:50:00|8174|8159|8172.5|8157.5|8174.1|8159.1|8172.5|8157.5|21
1674816900000|2023-01-27 10:55:00|8172.6|8157.6|8174.7|8159.7|8174.8|8159.8|8172.2|8157.2|58
1674817200000|2023-01-27 11:00:00|8174.8|8159.8|8176.1|8161.1|8182.7|8162.9|8174.8|8156.1|80
1674817500000|2023-01-27 11:05:00|8176.2|8161.2|8174.4|8159.4|8176.2|8161.2|8174.2|8159.2|54
1674817800000|2023-01-27 11:10:00|8174.5|8159.5|8175.8|8160.8|8175.9|8160.9|8174.5|8159.5|31
1674818100000|2023-01-27 11:15:00|8175.7|8160.7|8177.7|8162.7|8178.2|8163.2|8175.4|8160.4|38
1674818400000|2023-01-27 11:20:00|8182.8|8157.8|8176.4|8161.4|8182.8|8161.4|8176|8155.9|36
1674818700000|2023-01-27 11:25:00|8176.3|8161.3|8178.4|8163.4|8178.4|8163.4|8176.2|8161.2|51
1674819000000|2023-01-27 11:30:00|8183.3|8158.3|8185.6|8160.6|8185.8|8163.5|8178.5|8158.2|50
1674819300000|2023-01-27 11:35:00|8185.7|8160.7|8186.7|8161.7|8188.2|8163.2|8185.7|8160.7|25
1674819600000|2023-01-27 11:40:00|8186.6|8161.6|8187.9|8162.9|8187.9|8162.9|8186.6|8161.6|16
1674819900000|2023-01-27 11:45:00|8187.7|8162.7|8188.1|8163.1|8188.1|8163.1|8186.2|8161.2|23
1674820200000|2023-01-27 11:50:00|8188|8163|8187.9|8162.9|8188.2|8163.2|8187.5|8162.5|24
1674820500000|2023-01-27 11:55:00|8187.8|8162.8|8189.9|8164.9|8191.1|8171.6|8183.7|8162.8|60
1674820800000|2023-01-27 12:00:00|8190|8165|8189.2|8164.2|8190|8165|8187.7|8162.7|39
1674821100000|2023-01-27 12:05:00|8189.1|8164.1|8189.2|8164.2|8189.3|8164.3|8189.1|8164.1|8
1674821400000|2023-01-27 12:10:00|8189.1|8164.1|8190.2|8165.2|8190.7|8165.7|8189.1|8164.1|22
1674821700000|2023-01-27 12:15:00|8190.3|8165.3|8190.1|8165.1|8191.1|8166.1|8188.9|8163.9|29
1674822000000|2023-01-27 12:20:00|8189.4|8164.4|8187.7|8162.7|8189.4|8164.4|8187.6|8162.6|39
1674822300000|2023-01-27 12:25:00|8187.8|8162.8|8186.8|8161.8|8188.1|8163.1|8186.8|8161.8|40
1674822600000|2023-01-27 12:30:00|8186.9|8161.9|8187.2|8162.2|8188.4|8163.4|8186.5|8161.5|62
1674822900000|2023-01-27 12:35:00|8187.1|8162.1|8188.4|8163.4|8188.4|8163.4|8186.8|8161.8|18
1674823200000|2023-01-27 12:40:00|8188.3|8163.3|8188.2|8163.2|8188.4|8163.4|8188.2|8163.2|6
1674823500000|2023-01-27 12:45:00|8188.1|8163.1|8188.2|8163.2|8188.3|8168.4|8183.1|8163|19
1674823800000|2023-01-27 12:50:00|8188.1|8163.1|8188.3|8163.3|8188.3|8163.3|8188|8163|13
1674824100000|2023-01-27 12:55:00|8188.2|8163.2|8182.1|8167.1|8188.4|8167.6|8181.8|8161.4|46
1674824400000|2023-01-27 13:00:00|8182|8167|8183.2|8168.2|8188.7|8168.7|8181.8|8162.9|29
1674824700000|2023-01-27 13:05:00|8183.1|8168.1|8188|8163|8188|8168.3|8182.9|8163|10
1674825000000|2023-01-27 13:10:00|8187.9|8162.9|8187.4|8162.4|8187.9|8162.9|8187|8162|49
1674825300000|2023-01-27 13:15:00|8187.5|8162.5|8187|8162|8187.7|8162.7|8186.5|8161.5|20
1674825600000|2023-01-27 13:20:00|8187.1|8162.1|8182.2|8167.2|8187.1|8167.8|8182.1|8161.9|24
1674825900000|2023-01-27 13:25:00|8182.3|8167.3|8187|8162|8187|8167.3|8181.3|8160.8|32
1674826200000|2023-01-27 13:30:00|8186.8|8161.8|8183|8158|8186.8|8161.8|8182.6|8157.6|205
1674826500000|2023-01-27 13:35:00|8183.1|8158.1|8185.8|8160.8|8186.8|8161.8|8183.1|8158.1|101
1674826800000|2023-01-27 13:40:00|8185.6|8160.6|8185.2|8160.2|8186.4|8161.4|8185.2|8160.2|57
1674827100000|2023-01-27 13:45:00|8185.1|8160.1|8184.7|8159.7|8185.1|8160.1|8183.5|8158.5|46
1674827400000|2023-01-27 13:50:00|8184.6|8159.6|8185|8160|8185.6|8160.6|8184.6|8159.6|48
1674827700000|2023-01-27 13:55:00|8185.1|8160.1|8180.3|8165.3|8185.1|8165.3|8178.4|8158.3|67
1674828000000|2023-01-27 14:00:00|8180.4|8165.4|8184.8|8159.8|8185.3|8165.4|8180.2|8159.7|40
1674828300000|2023-01-27 14:05:00|8184.9|8159.9|8180.3|8165.3|8185.9|8166|8180.3|8159.8|28
1674828600000|2023-01-27 14:10:00|8180.4|8165.4|8187.5|8162.5|8188.1|8169.6|8180.2|8162.4|62
1674828900000|2023-01-27 14:15:00|8187.4|8162.4|8188.3|8163.3|8188.3|8163.3|8187|8162|121
1674829200000|2023-01-27 14:20:00|8188.2|8163.2|8187.5|8162.5|8188.2|8163.2|8186.9|8161.9|113
1674829500000|2023-01-27 14:25:00|8187.6|8162.6|8186.4|8161.4|8188.2|8163.2|8186.3|8161.3|90
1674829800000|2023-01-27 14:30:00|8186.3|8161.3|8189.8|8164.8|8190.1|8165.1|8186.3|8161.3|108
1674830100000|2023-01-27 14:35:00|8189.7|8164.7|8186.9|8161.9|8190.1|8165.1|8186.9|8161.9|82
1674830400000|2023-01-27 14:40:00|8187.3|8162.3|8186.2|8161.2|8187.5|8162.5|8185.9|8160.9|104
1674830700000|2023-01-27 14:45:00|8186.1|8161.1|8185.5|8160.5|8186.3|8161.3|8184.7|8159.7|55
1674831000000|2023-01-27 14:50:00|8185.3|8160.3|8184.7|8159.7|8185.3|8160.3|8184.2|8159.2|65
1674831300000|2023-01-27 14:55:00|8180.2|8165.2|8184.2|8159.2|8185.3|8165.4|8179.3|8159.2|66
1674831600000|2023-01-27 15:00:00|8184.1|8159.1|8183.2|8158.2|8184.8|8159.8|8183.1|8158.1|100
1674831900000|2023-01-27 15:05:00|8183.1|8158.1|8182.3|8157.3|8183.1|8163.2|8176.2|8155.1|72
1674832200000|2023-01-27 15:10:00|8182.2|8157.2|8181.5|8156.5|8182.4|8157.4|8181.4|8156.4|34
1674832500000|2023-01-27 15:15:00|8181.4|8156.4|8182.6|8157.6|8184|8159|8181.4|8156.4|72
1674832800000|2023-01-27 15:20:00|8182.5|8157.5|8181.8|8156.8|8182.5|8157.5|8181.3|8156.3|101
1674833100000|2023-01-27 15:25:00|8181.7|8156.7|8180.9|8155.9|8181.8|8156.8|8180.9|8155.9|23
1674833400000|2023-01-27 15:30:00|8181|8156|8180.8|8155.8|8181.7|8156.7|8180.3|8155.3|74
1674833700000|2023-01-27 15:35:00|8180.9|8155.9|8182|8157|8182|8161.4|8175.6|8155.2|63
1674834000000|2023-01-27 15:40:00|8182.1|8157.1|8176|8161|8182.3|8161.2|8176|8156|33
1674834300000|2023-01-27 15:45:00|8176.1|8161.1|8183.6|8158.6|8185|8165|8175.9|8157.1|99
1674834600000|2023-01-27 15:50:00|8183.5|8158.5|8181.4|8156.4|8183.5|8161.3|8176|8156.2|117
1674834900000|2023-01-27 15:55:00|8181.5|8156.5|8182.4|8157.4|8183|8158|8181.4|8156.4|43
1674835200000|2023-01-27 16:00:00|8182.5|8157.5|8181.6|8156.6|8182.9|8157.9|8181.6|8156.6|45
1674835500000|2023-01-27 16:05:00|8181.5|8156.5|8182.5|8157.5|8182.5|8157.5|8181.3|8156.3|62
1674835800000|2023-01-27 16:10:00|8182.6|8157.6|8181.2|8156.2|8182.8|8157.8|8181|8156|40
1674836100000|2023-01-27 16:15:00|8181.3|8156.3|8180.8|8155.8|8181.3|8156.3|8179.8|8154.8|60
1674836400000|2023-01-27 16:20:00|8180.7|8155.7|8181.1|8156.1|8181.3|8156.3|8180.5|8155.5|39
1674836700000|2023-01-27 16:25:00|8181.2|8156.2|8179.8|8154.8|8181.2|8156.2|8179.6|8154.6|44
1674837000000|2023-01-27 16:30:00|8179.6|8154.6|8179.1|8154.1|8179.8|8154.8|8179.1|8154.1|26
1674837300000|2023-01-27 16:35:00|8179.2|8154.2|8179.9|8154.9|8180|8155|8179.1|8154.1|32
1674837600000|2023-01-27 16:40:00|8180|8155|8179.9|8154.9|8180.6|8155.6|8179.4|8154.4|63
1674837900000|2023-01-27 16:45:00|8180|8155|8180.3|8155.3|8180.4|8155.4|8179.6|8154.6|34
1674838200000|2023-01-27 16:50:00|8180.4|8155.4|8180.4|8155.4|8180.4|8155.4|8180.2|8155.2|21
1674838500000|2023-01-27 16:55:00|8180.3|8155.3|8180.3|8155.3|8180.6|8155.6|8180.1|8155.1|27
1674838800000|2023-01-27 17:00:00|8180.4|8155.4|8180.2|8155.2|8180.7|8155.7|8179.7|8154.7|49
1674839100000|2023-01-27 17:05:00|8180.1|8155.1|8179.5|8154.5|8180.1|8155.1|8179.3|8154.3|27
1674839400000|2023-01-27 17:10:00|8179.4|8154.4|8179|8154|8180.1|8155.1|8179|8154|31
1674839700000|2023-01-27 17:15:00|8178.9|8153.9|8177.9|8152.9|8179|8154|8177.8|8152.8|21
1674840000000|2023-01-27 17:20:00|8172.9|8157.9|8172.9|8157.9|8173|8158|8172.9|8157.9|3
1674840300000|2023-01-27 17:25:00|8173|8158|8172.9|8157.9|8173|8158|8172.9|8157.9|2
1674840600000|2023-01-27 17:30:00|8172.8|8157.8|8174.8|8149.8|8176.9|8157.8|8170.9|8149.3|70
1674840900000|2023-01-27 17:35:00|8173.6|8148.6|8168.8|8153.8|8173.7|8153.9|8168.8|8148.3|12
1674841200000|2023-01-27 17:40:00|8168.7|8153.7|8173.8|8148.8|8173.8|8153.9|8168.7|8148.3|16
1674841500000|2023-01-27 17:45:00|8173.7|8148.7|8172.9|8147.9|8173.7|8148.7|8172.8|8147.8|8
1674841800000|2023-01-27 17:50:00|8173|8148|8174.8|8149.8|8174.9|8149.9|8172.7|8147.7|22
1674842100000|2023-01-27 17:55:00|8174.9|8149.9|8175.1|8150.1|8175.2|8150.2|8174.9|8149.9|14
1674842400000|2023-01-27 18:00:00|8175|8150|8175.1|8150.1|8175.3|8150.3|8175|8150|18
1674842700000|2023-01-27 18:05:00|8175|8150|8174.2|8149.2|8175.1|8150.1|8174|8149|29
1674843000000|2023-01-27 18:10:00|8174.3|8149.3|8176|8151|8176.1|8151.1|8174|8149|58
1674843300000|2023-01-27 18:15:00|8176.1|8151.1|8176.4|8151.4|8176.4|8151.4|8175.5|8150.5|91
1674843600000|2023-01-27 18:20:00|8176.5|8151.5|8177.6|8152.6|8178.1|8153.1|8176.4|8151.4|81
1674843900000|2023-01-27 18:25:00|8177.7|8152.7|8176.9|8151.9|8178|8153|8176.5|8151.5|233
1674844200000|2023-01-27 18:30:00|8176.8|8151.8|8176.6|8151.6|8177.7|8152.7|8175.7|8150.7|168
1674844500000|2023-01-27 18:35:00|8176.1|8151.1|8176|8151|8176.6|8151.6|8175.9|8150.9|93
1674844800000|2023-01-27 18:40:00|8175.9|8150.9|8176.1|8151.1|8176.6|8151.6|8175.4|8150.4|222
1674845100000|2023-01-27 18:45:00|8176.2|8151.2|8176.2|8151.2|8176.4|8151.4|8175.9|8150.9|76
1674845400000|2023-01-27 18:50:00|8176.3|8151.3|8179.2|8154.2|8181.9|8156.9|8175.9|8150.9|164
1674845700000|2023-01-27 18:55:00|8178.8|8153.8|8180.2|8155.2|8180.5|8155.5|8178.7|8153.7|100
1674846000000|2023-01-27 19:00:00|8180.1|8155.1|8178.4|8153.4|8180.2|8155.2|8177.7|8152.7|69
1674846300000|2023-01-27 19:05:00|8178.3|8153.3|8178.4|8153.4|8179|8154|8178.2|8153.2|79
1674846600000|2023-01-27 19:10:00|8178.5|8153.5|8177.5|8152.5|8178.8|8153.8|8176.9|8151.9|94
1674846900000|2023-01-27 19:15:00|8177.6|8152.6|8180.3|8155.3|8180.4|8155.4|8177.4|8152.4|52
1674847200000|2023-01-27 19:20:00|8180.4|8155.4|8180|8155|8180.6|8155.6|8179.6|8154.6|106
1674847500000|2023-01-27 19:25:00|8180.2|8155.2|8179.4|8154.4|8180.4|8155.4|8177.8|8152.8|178
1674847800000|2023-01-27 19:30:00|8179.5|8154.5|8179|8154|8179.5|8154.5|8177.7|8152.7|223
1674848100000|2023-01-27 19:35:00|8178.8|8153.8|8181.9|8156.9|8181.9|8156.9|8178.6|8153.6|139
1674848400000|2023-01-27 19:40:00|8181.8|8156.8|8181.7|8156.7|8181.8|8156.8|8181.3|8156.3|17
1674848700000|2023-01-27 19:45:00|8181.6|8156.6|8177.8|8152.8|8181.6|8156.6|8177.8|8152.8|90
1674849000000|2023-01-27 19:50:00|8177.9|8152.9|8179.3|8154.3|8179.6|8154.6|8177|8152|71
1674849300000|2023-01-27 19:55:00|8179.4|8154.4|8178.4|8153.4|8179.5|8154.5|8178.1|8153.1|53
1674849600000|2023-01-27 20:00:00|8178.6|8153.6|8178|8153|8179|8154|8177.4|8152.4|32
1674849900000|2023-01-27 20:05:00|8178.1|8153.1|8178.3|8153.3|8178.6|8153.6|8177.9|8152.9|33
1674850200000|2023-01-27 20:10:00|8178.4|8153.4|8177.2|8152.2|8178.5|8153.5|8175.7|8150.7|43
1674850500000|2023-01-27 20:15:00|8177.3|8152.3|8178.2|8153.2|8178.6|8153.6|8177.3|8152.3|26
1674850800000|2023-01-27 20:20:00|8178.1|8153.1|8178.3|8153.3|8178.8|8153.8|8177.8|8152.8|36
1674851100000|2023-01-27 20:25:00|8178.4|8153.4|8178.4|8153.4|8178.5|8153.5|8178.4|8153.4|3
1674851400000|2023-01-27 20:30:00|8178.3|8153.3|8177.7|8152.7|8178.7|8153.7|8177.7|8152.7|25
1674851700000|2023-01-27 20:35:00|8177.8|8152.8|8177.4|8152.4|8177.9|8152.9|8177.4|8152.4|16
1674852000000|2023-01-27 20:40:00|8177.5|8152.5|8177.2|8152.2|8177.5|8152.5|8177.1|8152.1|9
1674852300000|2023-01-27 20:45:00|8177.1|8152.1|8178.2|8153.2|8178.2|8153.2|8177|8152|14
1674852600000|2023-01-27 20:50:00|8178.1|8153.1|8178.6|8153.6|8178.6|8153.6|8177.2|8152.2|21
1674852900000|2023-01-27 20:55:00|8178.5|8153.5|8179.1|8154.1|8179.2|8154.2|8178.5|8153.5|8
1675038600000|2023-01-30 00:30:00||8150.6||8150.6||8150.6||8150.6|1
1675040400000|2023-01-30 01:00:00|8185.1|8157.2|8184.7|8157.5|8185.1|8157.5|8184.7|8157.2|10
1675041300000|2023-01-30 01:15:00|8184|8156.8|8182.5|8157.5|8184|8157.8|8182.5|8156.7|26
1675041600000|2023-01-30 01:20:00|8182.6|8157.6|8187.5|8162.5|8187.9|8162.9|8182.5|8157.5|14
1675041900000|2023-01-30 01:25:00|8187.4|8162.4|8187.4|8162.4|8187.4|8162.4|8187.4|8162.4|1
1675042200000|2023-01-30 01:30:00|8187.5|8162.5|8187.5|8162.5|8187.5|8162.5|8187.5|8162.5|1
1675042500000|2023-01-30 01:35:00|8183.9|8158.9|8190|8165|8190.3|8165.3|8183.1|8158.1|22
1675043100000|2023-01-30 01:45:00|8189.8|8164.8|8177.9|8152.9|8189.8|8164.8|8177.9|8152.9|49
1675043400000|2023-01-30 01:50:00|8178|8153|8181.2|8156.2|8181.7|8156.7|8177.8|8152.8|49
1675043700000|2023-01-30 01:55:00|8178.3|8153.3|8178.1|8153.1|8178.5|8153.5|8177.6|8152.6|30
1675044000000|2023-01-30 02:00:00|8178|8153|8177.8|8152.8|8178.3|8153.3|8176.7|8151.7|18
1675044600000|2023-01-30 02:10:00|8177.7|8152.7|8180.4|8155.4|8182.4|8157.4|8177.7|8152.7|32
1675044900000|2023-01-30 02:15:00|8180.3|8155.3|8180.2|8155.2|8180.4|8155.4|8180.2|8155.2|6
1675045500000|2023-01-30 02:25:00|8181.3|8156.3|8182.2|8157.2|8182.9|8157.9|8181.3|8156.3|46
1675045800000|2023-01-30 02:30:00|8182.1|8157.1|8187.1|8162.1|8187.4|8162.4|8182.1|8157.1|61
1675046100000|2023-01-30 02:35:00|8186.9|8161.9|8185.7|8160.7|8186.9|8161.9|8185.7|8160.7|9
1675046400000|2023-01-30 02:40:00|8185.6|8160.6|8187.4|8162.4|8187.6|8162.6|8185.5|8160.5|24
1675046700000|2023-01-30 02:45:00|8187.3|8162.3|8189.3|8164.3|8189.4|8164.4|8187.3|8162.3|28
1675047000000|2023-01-30 02:50:00|8189.2|8164.2|8189.5|8164.5|8189.7|8164.7|8189.2|8164.2|9
1675047300000|2023-01-30 02:55:00|8189.6|8164.6|8189.6|8164.6|8189.6|8164.6|8189.4|8164.4|19
1675047600000|2023-01-30 03:00:00|8189.8|8164.8|8190.2|8165.2|8190.2|8165.2|8189.5|8164.5|22
1675047900000|2023-01-30 03:05:00|8190.3|8165.3|8191.5|8166.5|8193.3|8168.3|8190.3|8165.3|39
1675048200000|2023-01-30 03:10:00|8191.9|8166.9|8191|8166|8192|8167|8190.9|8165.9|19
1675048500000|2023-01-30 03:15:00|8190.9|8165.9|8190.6|8165.6|8192.6|8167.6|8189.8|8164.8|39
1675048800000|2023-01-30 03:20:00|8190.5|8165.5|8190.9|8165.9|8192|8167|8189.5|8164.5|50
1675049100000|2023-01-30 03:25:00|8191|8166|8191.1|8166.1|8191.6|8166.6|8189.5|8164.5|54
1675049400000|2023-01-30 03:30:00|8191.5|8166.5|8193.3|8168.3|8193.4|8168.4|8188|8163|394
1675049700000|2023-01-30 03:35:00|8193.5|8168.5|8187.1|8172.1|8194.8|8174.6|8186.9|8168.3|161
1675050000000|2023-01-30 03:40:00|8187|8172|8184.9|8169.9|8187.4|8172.4|8184.9|8169.9|97
1675050300000|2023-01-30 03:45:00|8184.8|8169.8|8187.8|8172.8|8189|8174|8183.8|8168.8|130
1675050600000|2023-01-30 03:50:00|8187.5|8172.5|8193|8178|8193.6|8178.6|8186.8|8171.8|225
1675050900000|2023-01-30 03:55:00|8192.7|8177.7|8190.7|8175.7|8193.5|8178.5|8190.6|8175.6|134
1675051200000|2023-01-30 04:00:00|8190.8|8175.8|8189.3|8174.3|8193.5|8175.9|8188|8166.4|250
1675051500000|2023-01-30 04:05:00|8189.5|8174.5|8188.7|8173.7|8190.1|8175.1|8188.3|8173.3|73
1675051800000|2023-01-30 04:10:00|8188.5|8173.5|8185|8170|8190.9|8173.5|8183.6|8164.2|207
1675052100000|2023-01-30 04:15:00|8185.3|8170.3|8191.8|8166.8|8192.2|8171.7|8184.8|8166.3|109
1675052400000|2023-01-30 04:20:00|8191.9|8166.9|8188.8|8173.8|8194.1|8174.9|8188|8166.9|147
1675052700000|2023-01-30 04:25:00|8188.9|8173.9|8187.5|8172.5|8189.1|8174.1|8187.2|8172.2|73
1675053000000|2023-01-30 04:30:00|8187.4|8172.4|8187.3|8172.3|8192|8172.5|8184.6|8165|132
1675053300000|2023-01-30 04:35:00|8187.4|8172.4|8185.7|8170.7|8188.1|8173.1|8185.7|8170.7|61
1675053600000|2023-01-30 04:40:00|8185.8|8170.8|8192|8167|8193.1|8172.2|8185.4|8166.8|110
1675053900000|2023-01-30 04:45:00|8192.1|8167.1|8186.5|8171.5|8192.1|8172.1|8186.1|8167.1|26
1675054200000|2023-01-30 04:50:00|8186.6|8171.6|8186.2|8171.2|8186.6|8171.6|8185.1|8170.1|44
1675054500000|2023-01-30 04:55:00|8186.1|8171.1|8185.8|8170.8|8187|8172|8185.8|8170.8|55
1675054800000|2023-01-30 05:00:00|8185.9|8170.9|8187.3|8172.3|8187.5|8172.5|8185.8|8170.8|69
1675055100000|2023-01-30 05:05:00|8187.4|8172.4|8188|8173|8188.2|8173.2|8187.1|8172.1|29
1675055400000|2023-01-30 05:10:00|8187.9|8172.9|8193.7|8168.7|8195.2|8175|8187.7|8168.7|93
1675055700000|2023-01-30 05:15:00|8193.9|8168.9|8193.5|8168.5|8194.2|8169.2|8192.8|8167.8|74
1675056000000|2023-01-30 05:20:00|8193.6|8168.6|8193.6|8168.6|8194.3|8174.1|8188.2|8168.2|71
1675056300000|2023-01-30 05:25:00|8193.7|8168.7|8194.6|8169.6|8194.8|8169.8|8193.7|8168.7|44
1675056600000|2023-01-30 05:30:00|8194.5|8169.5|8194.5|8169.5|8195.2|8174.8|8189.7|8169.3|35
1675056900000|2023-01-30 05:35:00|8194.6|8169.6|8195.6|8170.6|8196.4|8176.1|8190.4|8169.3|79
1675057200000|2023-01-30 05:40:00|8190.9|8175.9|8197.4|8172.4|8198.4|8176.7|8190.9|8170.6|118
1675057500000|2023-01-30 05:45:00|8197.5|8172.5|8197.2|8172.2|8197.7|8172.7|8196|8171|93
1675057800000|2023-01-30 05:50:00|8197.3|8172.3|8197.6|8172.6|8198|8173|8197.3|8172.3|43
1675058100000|2023-01-30 05:55:00|8197.7|8172.7|8192.8|8177.8|8198.5|8178.6|8192.2|8172.7|83
1675058400000|2023-01-30 06:00:00|8192.9|8177.9|8192.6|8177.6|8193.1|8178.1|8191.5|8176.5|80
1675058700000|2023-01-30 06:05:00|8192.7|8177.7|8192.6|8177.6|8193.5|8178.5|8192.2|8177.2|81
1675059000000|2023-01-30 06:10:00|8192.7|8177.7|8192.1|8177.1|8192.8|8177.8|8191.6|8176.6|47
1675059300000|2023-01-30 06:15:00|8192|8177|8190.4|8175.4|8192.1|8177.1|8189.9|8174.9|48
1675059600000|2023-01-30 06:20:00|8190.3|8175.3|8189|8174|8190.3|8175.3|8188.1|8173.1|85
1675059900000|2023-01-30 06:25:00|8188.9|8173.9|8187|8172|8188.9|8173.9|8186.9|8171.9|58
1675060200000|2023-01-30 06:30:00|8186.9|8171.9|8188.3|8173.3|8188.9|8173.9|8186.5|8171.5|46
1675060500000|2023-01-30 06:35:00|8188.2|8173.2|8185|8170|8188.3|8173.3|8184.9|8169.9|93
1675060800000|2023-01-30 06:40:00|8184.9|8169.9|8185.1|8170.1|8185.7|8170.7|8184|8169|86
1675061100000|2023-01-30 06:45:00|8185.2|8170.2|8185.6|8170.6|8186.3|8171.3|8185.1|8170.1|77
1675061400000|2023-01-30 06:50:00|8185.5|8170.5|8186.4|8171.4|8187.1|8172.1|8185.5|8170.5|77
1675061700000|2023-01-30 06:55:00|8186.3|8171.3|8185.3|8170.3|8186.5|8171.5|8184.7|8169.7|98
1675062000000|2023-01-30 07:00:00|8185.2|8170.2|8185.6|8170.6|8185.9|8170.9|8184.6|8169.6|67
1675062300000|2023-01-30 07:05:00|8185.5|8170.5|8185.1|8170.1|8186.2|8171.2|8184.8|8169.8|46
1675062600000|2023-01-30 07:10:00|8185|8170|8185.5|8170.5|8186|8171|8184.9|8169.9|46
1675062900000|2023-01-30 07:15:00|8185.6|8170.6|8187.7|8172.7|8187.8|8172.8|8185.6|8170.6|72
1675063200000|2023-01-30 07:20:00|8187.8|8172.8|8186.7|8171.7|8188.2|8173.2|8186.6|8171.6|56
1675063500000|2023-01-30 07:25:00|8186.8|8171.8|8186.2|8171.2|8187.1|8172.1|8185.1|8170.1|71
1675063800000|2023-01-30 07:30:00|8186.4|8171.4|8186.3|8171.3|8187.1|8172.1|8185.6|8170.6|71
1675064100000|2023-01-30 07:35:00|8186.4|8171.4|8186|8171|8186.4|8171.4|8185.5|8170.5|49
1675064400000|2023-01-30 07:40:00|8186.1|8171.1|8186.1|8171.1|8187|8172|8185.8|8170.8|41
1675064700000|2023-01-30 07:45:00|8186.2|8171.2|8185.8|8170.8|8186.3|8171.3|8185.6|8170.6|31
1675065000000|2023-01-30 07:50:00|8185.9|8170.9|8186.5|8171.5|8187.2|8172.2|8185.9|8170.9|35
1675065300000|2023-01-30 07:55:00|8186.7|8171.7|8186.2|8171.2|8191.4|8171.8|8185.7|8165.6|49
1675065600000|2023-01-30 08:00:00|8186.1|8171.1|8184.4|8169.4|8186.2|8171.2|8183.7|8168.7|86
1675065900000|2023-01-30 08:05:00|8184.3|8169.3|8185.6|8170.6|8187.1|8172.1|8184.3|8169.3|103
1675066200000|2023-01-30 08:10:00|8185.4|8170.4|8184|8169|8190.2|8170.4|8183.3|8164.2|107
1675066500000|2023-01-30 08:15:00|8183.9|8168.9|8183.1|8168.1|8184.9|8169.9|8182.7|8167.7|87
1675066800000|2023-01-30 08:20:00|8183.2|8168.2|8184.2|8169.2|8184.3|8169.3|8183.1|8168.1|74
1675067100000|2023-01-30 08:25:00|8184.1|8169.1|8185.2|8170.2|8185.4|8170.4|8183.8|8168.8|50
1675067400000|2023-01-30 08:30:00|8185.1|8170.1|8185.5|8170.5|8186.4|8171.4|8184.1|8169.1|84
1675067700000|2023-01-30 08:35:00|8185.6|8170.6|8191.2|8166.2|8191.5|8173.2|8185.6|8165.9|124
1675068000000|2023-01-30 08:40:00|8191.1|8166.1|8184.9|8169.9|8191.4|8171.5|8184.8|8166|57
1675068300000|2023-01-30 08:45:00|8184.8|8169.8|8178.8|8163.8|8185.5|8170.5|8178.1|8163.1|137
1675068600000|2023-01-30 08:50:00|8178.3|8163.3|8184.5|8159.5|8184.8|8165|8176.3|8158|255
1675068900000|2023-01-30 08:55:00|8184.6|8159.6|8180.2|8165.2|8185.4|8165.4|8176|8157.1|180
1675069200000|2023-01-30 09:00:00|8180|8165|8180.2|8165.2|8185.4|8166.2|8179.1|8159.5|138
1675069500000|2023-01-30 09:05:00|8180.3|8165.3|8181.9|8166.9|8182.1|8167.1|8179.1|8164.1|103
1675069800000|2023-01-30 09:10:00|8182.3|8167.3|8181.4|8166.4|8182.9|8167.9|8181.3|8166.3|76
1675070100000|2023-01-30 09:15:00|8181.3|8166.3|8182.3|8167.3|8182.5|8167.5|8181.3|8166.3|31
1675070400000|2023-01-30 09:20:00|8182.4|8167.4|8181.7|8166.7|8182.7|8167.7|8181.3|8166.3|38
1675070700000|2023-01-30 09:25:00|8181.6|8166.6|8185.5|8160.5|8185.7|8166.7|8179.6|8160.4|94
1675071000000|2023-01-30 09:30:00|8185.4|8160.4|8177.9|8162.9|8185.4|8165.7|8177|8160.3|71
1675071300000|2023-01-30 09:35:00|8178|8163|8174.4|8159.4|8181.3|8163.4|8174.1|8155.1|166
1675071600000|2023-01-30 09:40:00|8174.5|8159.5|8175.9|8160.9|8181.3|8161.1|8174|8155|83
1675071900000|2023-01-30 09:45:00|8175.8|8160.8|8174|8159|8176.5|8161.5|8173.5|8158.5|55
1675072200000|2023-01-30 09:50:00|8174.1|8159.1|8175.3|8160.3|8175.9|8160.9|8171.3|8156.3|208
1675072500000|2023-01-30 09:55:00|8175.2|8160.2|8171.5|8156.5|8175.3|8160.3|8170.9|8155.9|103
1675072800000|2023-01-30 10:00:00|8171.6|8156.6|8171.8|8156.8|8172.5|8157.5|8170.9|8155.9|95
1675073100000|2023-01-30 10:05:00|8171.9|8156.9|8172.1|8157.1|8178.3|8159|8171.7|8153.3|100
1675073400000|2023-01-30 10:10:00|8172.2|8157.2|8172.5|8157.5|8172.7|8157.7|8171.2|8156.2|55
1675073700000|2023-01-30 10:15:00|8171.9|8156.9|8169.8|8154.8|8171.9|8156.9|8169.7|8154.7|89
1675074000000|2023-01-30 10:20:00|8169.7|8154.7|8170.4|8155.4|8170.7|8155.7|8169.6|8154.6|40
1675074300000|2023-01-30 10:25:00|8170.5|8155.5|8170.4|8155.4|8175.1|8155.9|8169.4|8150.1|85
1675074600000|2023-01-30 10:30:00|8170.3|8155.3|8170.3|8155.3|8170.9|8155.9|8170.2|8155.2|45
1675074900000|2023-01-30 10:35:00|8170.1|8155.1|8171.6|8156.6|8171.8|8156.8|8170.1|8155.1|28
1675075200000|2023-01-30 10:40:00|8171.7|8156.7|8172.2|8157.2|8172.5|8157.5|8171.4|8156.4|31
1675075500000|2023-01-30 10:45:00|8172.1|8157.1|8170.9|8155.9|8172.4|8157.4|8170.8|8155.8|37
1675075800000|2023-01-30 10:50:00|8170.8|8155.8|8171.6|8156.6|8172.3|8157.3|8170.4|8155.4|54
1675076100000|2023-01-30 10:55:00|8171.5|8156.5|8171.1|8156.1|8171.6|8156.6|8171.1|8156.1|33
1675076400000|2023-01-30 11:00:00|8171|8156|8171.5|8156.5|8171.8|8156.8|8170.9|8155.9|41
1675076700000|2023-01-30 11:05:00|8171.4|8156.4|8170.8|8155.8|8171.4|8156.4|8170.7|8155.7|15
1675077000000|2023-01-30 11:10:00|8170.9|8155.9|8169.7|8154.7|8175.5|8155.9|8169.3|8150.5|47
1675077300000|2023-01-30 11:15:00|8169.8|8154.8|8170.7|8155.7|8170.8|8155.8|8169.6|8154.6|59
1675077600000|2023-01-30 11:20:00|8170.8|8155.8|8171.9|8156.9|8177.3|8158|8170.8|8151.9|82
1675077900000|2023-01-30 11:25:00|8176.8|8151.8|8175.6|8150.6|8176.8|8151.8|8175.6|8150.6|65
1675078200000|2023-01-30 11:30:00|8175.9|8150.9|8178.5|8153.5|8179.4|8154.4|8175.8|8150.8|115
1675078500000|2023-01-30 11:35:00|8178.6|8153.6|8179.9|8154.9|8182.6|8157.6|8178.4|8153.4|54
1675078800000|2023-01-30 11:40:00|8179.1|8154.1|8178|8153|8179.1|8154.1|8177.4|8152.4|16
1675079100000|2023-01-30 11:45:00|8178.1|8153.1|8178.2|8153.2|8178.2|8153.2|8177.9|8152.9|8
1675079400000|2023-01-30 11:50:00|8178.1|8153.1|8178|8153|8178.6|8153.6|8177.7|8152.7|20
1675079700000|2023-01-30 11:55:00|8178.1|8153.1|8170.9|8155.9|8178.1|8157.5|8170.7|8152.5|29
1675080000000|2023-01-30 12:00:00|8171|8156|8176|8151|8176.1|8156.3|8170.2|8150.1|43
1675080300000|2023-01-30 12:05:00|8176.1|8151.1|8174.9|8149.9|8176.9|8151.9|8174.3|8149.3|55
1675080600000|2023-01-30 12:10:00|8174.8|8149.8|8175.2|8150.2|8175.4|8150.4|8174.4|8149.4|18
1675080900000|2023-01-30 12:15:00|8175.1|8150.1|8175.9|8150.9|8175.9|8150.9|8173.9|8148.9|32
1675081200000|2023-01-30 12:20:00|8176|8151|8172.9|8157.9|8176.2|8157.9|8171.2|8151|19
1675081500000|2023-01-30 12:25:00|8173|8158|8178.3|8153.3|8178.6|8158.5|8173|8153.2|21
1675081800000|2023-01-30 12:30:00|8178.2|8153.2|8180.4|8155.4|8180.6|8160.7|8173.4|8153.2|31
1675082100000|2023-01-30 12:35:00|8180.5|8155.5|8181.6|8156.6|8181.7|8156.7|8178.9|8153.9|63
1675082400000|2023-01-30 12:40:00|8181.5|8156.5|8180.2|8155.2|8181.5|8160.3|8174.6|8155.2|36
1675082700000|2023-01-30 12:45:00|8180.1|8155.1|8180.1|8155.1|8180.8|8155.8|8179.7|8154.7|32
1675083000000|2023-01-30 12:50:00|8180|8155|8179.7|8154.7|8180|8155|8179.7|8154.7|11
1675083300000|2023-01-30 12:55:00|8179.6|8154.6|8174.6|8159.6|8180|8159.6|8174.6|8153.9|33
1675083600000|2023-01-30 13:00:00|8174.7|8159.7|8177.1|8152.1|8179.4|8160.8|8173.5|8151.6|84
1675083900000|2023-01-30 13:05:00|8177.2|8152.2|8177|8152|8179.1|8154.1|8176.8|8151.8|93
1675084200000|2023-01-30 13:10:00|8176.9|8151.9|8178.9|8153.9|8179.4|8154.4|8176.8|8151.8|85
1675084500000|2023-01-30 13:15:00|8178.8|8153.8|8178.8|8153.8|8179.5|8154.5|8178.5|8153.5|117
1675084800000|2023-01-30 13:20:00|8178.7|8153.7|8180.1|8155.1|8180.2|8155.2|8178.7|8153.7|77
1675085100000|2023-01-30 13:25:00|8180.2|8155.2|8180.3|8155.3|8183.8|8158.8|8180.1|8155.1|63
1675085400000|2023-01-30 13:30:00|8180.4|8155.4|8181.7|8156.7|8182.3|8157.3|8180.4|8155.4|61
1675085700000|2023-01-30 13:35:00|8181.6|8156.6|8180|8155|8181.9|8156.9|8179.1|8154.1|78
1675086000000|2023-01-30 13:40:00|8180.1|8155.1|8173.7|8158.7|8180.1|8158.9|8173.6|8153.7|43
1675086300000|2023-01-30 13:45:00|8173.9|8158.9|8173.6|8158.6|8174|8159|8173.5|8158.5|10
1675086600000|2023-01-30 13:50:00|8173.7|8158.7|8173.7|8158.7|8177.6|8158.7|8173.1|8152.6|15
1675086900000|2023-01-30 13:55:00|8173.8|8158.8|8179.2|8154.2|8179.4|8159.2|8173.8|8154.1|33
1675087200000|2023-01-30 14:00:00|8179.3|8154.3|8178.2|8153.2|8180.1|8155.1|8178.1|8153.1|65
1675087500000|2023-01-30 14:05:00|8178.3|8153.3|8178.5|8153.5|8178.6|8153.6|8178.1|8153.1|30
1675087800000|2023-01-30 14:10:00|8178.4|8153.4|8172.8|8157.8|8178.4|8158.3|8172.7|8153.2|9
1675088100000|2023-01-30 14:15:00|8172.7|8157.7|8178.1|8153.1|8178.1|8157.7|8172.7|8152.4|40
1675088400000|2023-01-30 14:20:00|8178.2|8153.2|8178|8153|8178.5|8159.1|8173.1|8152.9|42
1675088700000|2023-01-30 14:25:00|8177.9|8152.9|8178.2|8153.2|8178.2|8153.2|8177.1|8152.1|31
1675089000000|2023-01-30 14:30:00|8178|8153|8178.3|8153.3|8178.7|8153.7|8177.9|8152.9|86
1675089300000|2023-01-30 14:35:00|8178.2|8153.2|8177.1|8152.1|8178.3|8153.3|8176.9|8151.9|33
1675089600000|2023-01-30 14:40:00|8177|8152|8176|8151|8177.5|8152.5|8175.6|8150.6|39
1675089900000|2023-01-30 14:45:00|8175.9|8150.9|8171.1|8156.1|8177|8156.9|8171|8150.9|31
1675090200000|2023-01-30 14:50:00|8171|8156|8176.9|8151.9|8177|8157.1|8171|8151.6|32
1675090500000|2023-01-30 14:55:00|8176.8|8151.8|8176.9|8151.9|8177|8152|8176.1|8151.1|44
1675090800000|2023-01-30 15:00:00|8177|8152|8176.9|8151.9|8177.4|8152.4|8176.2|8151.2|92
1675091100000|2023-01-30 15:05:00|8176.8|8151.8|8177.3|8152.3|8177.4|8152.4|8176.8|8151.8|27
1675091400000|2023-01-30 15:10:00|8177.2|8152.2|8177.6|8152.6|8177.6|8157.2|8172|8151.1|39
1675091700000|2023-01-30 15:15:00|8177.7|8152.7|8178.4|8153.4|8178.6|8153.6|8177.6|8152.6|50
1675092000000|2023-01-30 15:20:00|8178.5|8153.5|8180|8155|8180.4|8155.4|8178.2|8153.2|65
1675092300000|2023-01-30 15:25:00|8179.9|8154.9|8180.5|8155.5|8180.5|8155.5|8179.7|8154.7|33
1675092600000|2023-01-30 15:30:00|8180.6|8155.6|8177.9|8152.9|8181|8156|8177.9|8152.9|38
1675092900000|2023-01-30 15:35:00|8177.8|8152.8|8178|8153|8178.9|8153.9|8177.8|8152.8|14
1675093200000|2023-01-30 15:40:00|8177.9|8152.9|8176.9|8151.9|8177.9|8157.2|8172.2|8151.1|32
1675093500000|2023-01-30 15:45:00|8176.8|8151.8|8172|8157|8177.6|8157.6|8171.9|8151.8|30
1675093800000|2023-01-30 15:50:00|8172.1|8157.1|8173.4|8158.4|8173.5|8158.5|8171.9|8156.9|64
1675094100000|2023-01-30 15:55:00|8173.5|8158.5|8178.2|8153.2|8179.5|8159.5|8173.5|8153.1|47
1675094400000|2023-01-30 16:00:00|8178|8153|8177.2|8152.2|8178|8153|8176.9|8151.9|26
1675094700000|2023-01-30 16:05:00|8177.3|8152.3|8177.8|8152.8|8177.9|8152.9|8177.3|8152.3|11
1675095000000|2023-01-30 16:10:00|8177.3|8152.3|8177.3|8152.3|8177.7|8152.7|8176.9|8151.9|12
1675095300000|2023-01-30 16:15:00|8177.2|8152.2|8176.8|8151.8|8177.5|8157.3|8172|8150.8|44
1675095600000|2023-01-30 16:20:00|8176.9|8151.9|8172.8|8157.8|8177|8157.8|8171.7|8151.8|27
1675095900000|2023-01-30 16:25:00|8177.9|8152.9|8178.4|8153.4|8178.7|8158.9|8173.9|8152.9|19
1675096200000|2023-01-30 16:30:00|8178.5|8153.5|8178.3|8153.3|8178.6|8153.6|8178.3|8153.3|9
1675096500000|2023-01-30 16:35:00|8178.4|8153.4|8178.5|8153.5|8178.6|8153.6|8178.2|8153.2|33
1675096800000|2023-01-30 16:40:00|8178.4|8153.4|8179.3|8154.3|8179.3|8154.3|8178.4|8153.4|47
1675097100000|2023-01-30 16:45:00|8179.4|8154.4|8179.6|8154.6|8180|8155|8179.2|8154.2|148
1675097400000|2023-01-30 16:50:00|8179.7|8154.7|8180.4|8155.4|8180.5|8155.5|8179.7|8154.7|32
1675097700000|2023-01-30 16:55:00|8180.3|8155.3|8179.1|8154.1|8180.5|8155.5|8178.2|8153.2|150
1675098000000|2023-01-30 17:00:00|8179.2|8154.2|8178.1|8153.1|8179.2|8154.2|8178|8153|51
1675098300000|2023-01-30 17:05:00|8178|8153|8179.1|8154.1|8179.1|8154.1|8177.9|8152.9|43
1675098600000|2023-01-30 17:10:00|8179|8154|8179.2|8154.2|8179.2|8154.2|8178.9|8153.9|33
1675098900000|2023-01-30 17:15:00|8179.1|8154.1|8179.1|8154.1|8179.2|8154.2|8179|8154|7
1675099200000|2023-01-30 17:20:00|8179.2|8154.2|8179.7|8154.7|8179.9|8154.9|8179|8154|26
1675099500000|2023-01-30 17:25:00|8179.6|8154.6|8181|8156|8182.6|8157.6|8179.4|8154.4|118
1675099800000|2023-01-30 17:30:00|8181.1|8156.1|8183|8158|8183.1|8158.1|8181.1|8156.1|108
1675100100000|2023-01-30 17:35:00|8182.9|8157.9|8180.9|8155.9|8182.9|8157.9|8180.7|8155.7|50
1675100400000|2023-01-30 17:40:00|8180.8|8155.8|8181|8156|8181.4|8156.4|8180.6|8155.6|116
1675100700000|2023-01-30 17:45:00|8181.1|8156.1|8181.1|8156.1|8181.6|8156.6|8181.1|8156.1|26
1675101000000|2023-01-30 17:50:00|8181.2|8156.2|8181|8156|8181.3|8156.3|8180.8|8155.8|15
1675101300000|2023-01-30 17:55:00|8181.1|8156.1|8181.3|8156.3|8181.7|8156.7|8181|8156|116
1675101600000|2023-01-30 18:00:00|8181.6|8156.6|8181|8156|8182.1|8157.1|8180.9|8155.9|165
1675101900000|2023-01-30 18:05:00|8181.1|8156.1|8181.4|8156.4|8181.7|8156.7|8181|8156|35
1675102200000|2023-01-30 18:10:00|8181.5|8156.5|8181.6|8156.6|8182.1|8157.1|8181.4|8156.4|74
1675102500000|2023-01-30 18:15:00|8181.5|8156.5|8181|8156|8181.5|8156.5|8180.8|8155.8|41
1675102800000|2023-01-30 18:20:00|8180.9|8155.9|8181.2|8156.2|8181.3|8156.3|8180.9|8155.9|35
1675103100000|2023-01-30 18:25:00|8181.1|8156.1|8181.2|8156.2|8181.4|8156.4|8181|8156|37
1675103400000|2023-01-30 18:30:00|8181.1|8156.1|8181.7|8156.7|8181.9|8156.9|8181.1|8156.1|46
1675103700000|2023-01-30 18:35:00|8181.8|8156.8|8182.4|8157.4|8182.8|8157.8|8181.6|8156.6|76
1675104000000|2023-01-30 18:40:00|8182.3|8157.3|8184.1|8159.1|8184.1|8159.1|8182.3|8157.3|76
1675104300000|2023-01-30 18:45:00|8184|8159|8183.9|8158.9|8184.1|8159.1|8183.9|8158.9|11
1675104600000|2023-01-30 18:50:00|8184|8159|8183.9|8158.9|8184.2|8159.2|8183.9|8158.9|41
1675104900000|2023-01-30 18:55:00|8184|8159|8182.8|8157.8|8184.2|8159.2|8182.6|8157.6|80
1675105200000|2023-01-30 19:00:00|8182.9|8157.9|8183|8158|8183.2|8158.2|8182.7|8157.7|77
1675105500000|2023-01-30 19:05:00|8183.1|8158.1|8183.5|8158.5|8183.7|8158.7|8182.8|8157.8|241
1675105800000|2023-01-30 19:10:00|8183.4|8158.4|8183.7|8158.7|8183.8|8158.8|8183.3|8158.3|86
1675106100000|2023-01-30 19:15:00|8183.8|8158.8|8183.6|8158.6|8183.8|8158.8|8183.2|8158.2|17
1675106400000|2023-01-30 19:20:00|8183.5|8158.5|8183.2|8158.2|8183.6|8158.6|8183|8158|72
1675106700000|2023-01-30 19:25:00|8183.3|8158.3|8182.9|8157.9|8183.8|8158.8|8182.9|8157.9|74
1675107000000|2023-01-30 19:30:00|8183|8158|8182.4|8157.4|8183|8158|8182.4|8157.4|32
1675107300000|2023-01-30 19:35:00|8182.3|8157.3|8182.2|8157.2|8182.9|8157.9|8181.9|8156.9|24
1675107600000|2023-01-30 19:40:00|8182.3|8157.3|8183|8158|8183.6|8162.8|8177.3|8157.1|53
1675107900000|2023-01-30 19:45:00|8182.9|8157.9|8182.8|8157.8|8183.7|8158.7|8182.3|8157.3|66
1675108200000|2023-01-30 19:50:00|8182.9|8157.9|8183.9|8158.9|8183.9|8158.9|8182.8|8157.8|50
1675108500000|2023-01-30 19:55:00|8184|8159|8184.1|8159.1|8184.1|8159.1|8183.1|8158.1|22
1675108800000|2023-01-30 20:00:00|8183.9|8158.9|8182.9|8157.9|8184.3|8159.3|8181.1|8156.1|62
1675109100000|2023-01-30 20:05:00|8182.8|8157.8|8182.5|8157.5|8183.6|8158.6|8181.5|8156.5|203
1675109400000|2023-01-30 20:10:00|8182.7|8157.7|8182.6|8157.6|8183.6|8158.6|8181.2|8156.2|159
1675109700000|2023-01-30 20:15:00|8182.4|8157.4|8182.8|8157.8|8183.2|8158.2|8182.2|8157.2|26
1675110000000|2023-01-30 20:20:00|8182.9|8157.9|8182.8|8157.8|8183.1|8158.1|8182.4|8157.4|23
1675110300000|2023-01-30 20:25:00|8182.7|8157.7|8182.9|8157.9|8183.8|8158.8|8182.4|8157.4|31
1675110600000|2023-01-30 20:30:00|8183.2|8158.2|8184.3|8159.3|8185.3|8160.3|8182.8|8157.8|43
1675110900000|2023-01-30 20:35:00|8184.1|8159.1|8184.4|8159.4|8185.3|8160.3|8183.5|8158.5|45
1675111200000|2023-01-30 20:40:00|8184.3|8159.3|8184.7|8159.7|8184.8|8159.8|8184|8159|23
1675111500000|2023-01-30 20:45:00|8184.6|8159.6|8185|8160|8186|8161|8184.4|8159.4|25
1675111800000|2023-01-30 20:50:00|8185.1|8160.1|8185.4|8160.4|8185.9|8160.9|8185|8160|14
1675112100000|2023-01-30 20:55:00|8185.5|8160.5|8185.6|8160.6|8185.6|8160.6|8185|8160|8
1675125000000|2023-01-31 00:30:00|8184.8|8155.8|8184.8|8155.8|8184.8|8155.8|8184.8|8155.8|1
1675126800000|2023-01-31 01:00:00|8183.9|8158.9|8184.8|8159.8|8184.8|8159.8|8183.9|8158.9|17
1675127100000|2023-01-31 01:05:00|8184.6|8159.6|8184.5|8159.5|8184.7|8159.7|8184.2|8159.2|34
1675127400000|2023-01-31 01:10:00|8184.4|8159.4|8184.4|8159.4|8184.7|8159.7|8184.3|8159.3|68
1675127700000|2023-01-31 01:15:00|8184.5|8159.5|8184.7|8159.7|8184.8|8159.8|8184|8159|66
1675128000000|2023-01-31 01:20:00|8187.1|8162.1|8184.8|8159.8|8188.2|8163.2|8184.3|8159.3|112
1675128300000|2023-01-31 01:25:00|8184.6|8159.6|8186.4|8161.4|8186.4|8161.4|8184.4|8159.4|58
1675128600000|2023-01-31 01:30:00|8186.3|8161.3|8185.5|8160.5|8186.5|8161.5|8185.3|8160.3|54
1675128900000|2023-01-31 01:35:00|8185.4|8160.4|8185.3|8160.3|8186.4|8161.4|8185|8160|54
1675129200000|2023-01-31 01:40:00|8184.9|8159.9|8184.8|8159.8|8184.9|8159.9|8183.7|8158.7|47
1675129500000|2023-01-31 01:45:00|8184.7|8159.7|8184.8|8159.8|8184.9|8159.9|8184.7|8159.7|10
1675129800000|2023-01-31 01:50:00|8184.9|8159.9|8184.8|8159.8|8185|8160|8184.8|8159.8|33
1675130100000|2023-01-31 01:55:00|8184.9|8159.9|8184.9|8159.9|8185|8160|8184.8|8159.8|5
1675130400000|2023-01-31 02:00:00|8185|8160|8186.5|8161.5|8186.5|8161.5|8184.7|8159.7|44
1675130700000|2023-01-31 02:05:00|8185.9|8160.9|8183.7|8158.7|8185.9|8160.9|8183.6|8158.6|8
1675131000000|2023-01-31 02:10:00|8183.8|8158.8|8182.7|8157.7|8183.8|8158.8|8182.7|8157.7|38
1675131300000|2023-01-31 02:15:00|8182.9|8157.9|8182.8|8157.8|8183.1|8158.1|8182.7|8157.7|85
1675131600000|2023-01-31 02:20:00|8182.7|8157.7|8182.9|8157.9|8182.9|8157.9|8182.7|8157.7|45
1675131900000|2023-01-31 02:25:00|8182.8|8157.8|8183.9|8158.9|8183.9|8158.9|8182.7|8157.7|96
1675132200000|2023-01-31 02:30:00|8184|8159|8183.7|8158.7|8184|8159|8183.7|8158.7|6
1675132500000|2023-01-31 02:35:00|8183.8|8158.8|8184|8159|8184.1|8159.1|8183.7|8158.7|10
1675132800000|2023-01-31 02:40:00|8183.8|8158.8|8184|8159|8184|8159|8183.7|8158.7|91
1675133100000|2023-01-31 02:45:00|8183.8|8158.8|8184.7|8159.7|8184.8|8159.8|8183.8|8158.8|14
1675133400000|2023-01-31 02:50:00|8184.8|8159.8|8184.6|8159.6|8184.8|8159.8|8184.1|8159.1|9
1675133700000|2023-01-31 02:55:00|8185.3|8160.3|8185.5|8160.5|8185.6|8160.6|8185.3|8160.3|12
1675134000000|2023-01-31 03:00:00|8185.4|8160.4|8186|8161|8186|8161|8185.4|8160.4|44
1675134300000|2023-01-31 03:05:00|8185.9|8160.9|8186.1|8161.1|8186.1|8161.1|8185.2|8160.2|27
1675134600000|2023-01-31 03:10:00|8186|8161|8186.6|8161.6|8186.8|8161.8|8185.8|8160.8|74
1675134900000|2023-01-31 03:15:00|8186.5|8161.5|8186.4|8161.4|8186.6|8161.6|8186|8161|22
1675135200000|2023-01-31 03:20:00|8186.3|8161.3|8184.6|8159.6|8186.3|8161.3|8184.6|8159.6|88
1675135500000|2023-01-31 03:25:00|8184.7|8159.7|8184.4|8159.4|8185.1|8160.1|8182.9|8157.9|47
1675135800000|2023-01-31 03:30:00|8184.3|8159.3|8179.9|8164.9|8185.9|8165.7|8179.7|8158.2|184
1675136100000|2023-01-31 03:35:00|8180|8165|8183.8|8168.8|8183.9|8168.9|8179.4|8164.4|184
1675136400000|2023-01-31 03:40:00|8183.9|8168.9|8182.5|8167.5|8184.5|8169.5|8180.4|8165.4|140
1675136700000|2023-01-31 03:45:00|8182.6|8167.6|8182.6|8167.6|8183.2|8168.2|8181.9|8166.9|66
1675137000000|2023-01-31 03:50:00|8182.7|8167.7|8183.7|8168.7|8184.2|8169.2|8182|8167|67
1675137300000|2023-01-31 03:55:00|8183.6|8168.6|8184.7|8169.7|8186|8171|8183.4|8168.4|95
1675137600000|2023-01-31 04:00:00|8184.1|8169.1|8185.5|8170.5|8185.6|8170.6|8184.1|8169.1|56
1675137900000|2023-01-31 04:05:00|8185.6|8170.6|8185.3|8170.3|8186.1|8171.1|8185|8170|48
1675138200000|2023-01-31 04:10:00|8185.1|8170.1|8185.8|8170.8|8186|8171|8185.1|8170.1|16
1675138500000|2023-01-31 04:15:00|8185.7|8170.7|8188.4|8173.4|8188.7|8173.7|8185.6|8170.6|86
1675138800000|2023-01-31 04:20:00|8188.5|8173.5|8187.6|8172.6|8189|8174|8187.5|8172.5|63
1675139100000|2023-01-31 04:25:00|8187.3|8172.3|8188.2|8173.2|8188.3|8173.3|8187.1|8172.1|41
1675139400000|2023-01-31 04:30:00|8188.3|8173.3|8188.6|8173.6|8189.2|8174.2|8187.4|8172.4|62
1675139700000|2023-01-31 04:35:00|8188.7|8173.7|8187.9|8172.9|8188.9|8173.9|8187.7|8172.7|61
1675140000000|2023-01-31 04:40:00|8187.8|8172.8|8188.7|8173.7|8189.2|8174.2|8187.2|8172.2|103
1675140300000|2023-01-31 04:45:00|8188.6|8173.6|8188.6|8173.6|8189.4|8174.4|8188.3|8173.3|72
1675140600000|2023-01-31 04:50:00|8188.7|8173.7|8188.8|8173.8|8188.8|8173.8|8188.2|8173.2|26
1675140900000|2023-01-31 04:55:00|8188.7|8173.7|8191.2|8176.2|8191.3|8176.3|8188.6|8173.6|105
1675141200000|2023-01-31 05:00:00|8191.1|8176.1|8188.9|8173.9|8191.4|8176.4|8188.9|8173.9|50
1675141500000|2023-01-31 05:05:00|8188.8|8173.8|8190|8175|8190.2|8175.2|8188.3|8173.3|57
1675141800000|2023-01-31 05:10:00|8190.1|8175.1|8190.7|8175.7|8191.4|8176.4|8190.1|8175.1|63
1675142100000|2023-01-31 05:15:00|8190.8|8175.8|8190.6|8175.6|8192.1|8177.1|8190.3|8175.3|57
1675142400000|2023-01-31 05:20:00|8190.7|8175.7|8191|8176|8191.1|8176.1|8189.9|8174.9|55
1675142700000|2023-01-31 05:25:00|8191.1|8176.1|8190.6|8175.6|8191.1|8176.1|8189.9|8174.9|55
1675143000000|2023-01-31 05:30:00|8190.7|8175.7|8189.8|8174.8|8190.8|8175.8|8189.1|8174.1|62
1675143300000|2023-01-31 05:35:00|8189.9|8174.9|8190.1|8175.1|8190.6|8175.6|8189.8|8174.8|31
1675143600000|2023-01-31 05:40:00|8190|8175|8189.7|8174.7|8190.4|8175.4|8189.6|8174.6|21
1675143900000|2023-01-31 05:45:00|8189.8|8174.8|8189.4|8174.4|8189.9|8174.9|8188.7|8173.7|33
1675144200000|2023-01-31 05:50:00|8189.3|8174.3|8189.3|8174.3|8189.8|8174.8|8189.2|8174.2|14
1675144500000|2023-01-31 05:55:00|8189.4|8174.4|8191.1|8176.1|8191.1|8176.1|8189.3|8174.3|33
1675144800000|2023-01-31 06:00:00|8191|8176|8191.9|8176.9|8194|8179|8190.1|8175.1|91
1675145100000|2023-01-31 06:05:00|8192|8177|8193.1|8178.1|8193.2|8178.2|8192|8177|32
1675145400000|2023-01-31 06:10:00|8193.2|8178.2|8194.1|8179.1|8194.9|8179.9|8193.2|8178.2|61
1675145700000|2023-01-31 06:15:00|8194.2|8179.2|8195.5|8180.5|8196.1|8181.1|8193.3|8178.3|68
1675146000000|2023-01-31 06:20:00|8195.7|8180.7|8195.3|8180.3|8195.8|8180.8|8194|8179|70
1675146300000|2023-01-31 06:25:00|8195.2|8180.2|8194.7|8179.7|8195.2|8180.2|8194.3|8179.3|57
1675146600000|2023-01-31 06:30:00|8194.6|8179.6|8192.7|8177.7|8194.7|8179.7|8192.3|8177.3|54
1675146900000|2023-01-31 06:35:00|8192.9|8177.9|8193.8|8178.8|8194.3|8179.3|8192.8|8177.8|56
1675147200000|2023-01-31 06:40:00|8193.9|8178.9|8193.6|8178.6|8193.9|8178.9|8193.1|8178.1|37
1675147500000|2023-01-31 06:45:00|8193.5|8178.5|8193.6|8178.6|8193.8|8178.8|8192.7|8177.7|40
1675147800000|2023-01-31 06:50:00|8193.4|8178.4|8192.1|8177.1|8193.4|8178.4|8191.9|8176.9|51
1675148100000|2023-01-31 06:55:00|8192.2|8177.2|8193.9|8178.9|8193.9|8178.9|8191.4|8176.4|49
1675148400000|2023-01-31 07:00:00|8194|8179|8198.6|8173.6|8199.3|8179|8193.2|8173.5|75
1675148700000|2023-01-31 07:05:00|8198.7|8173.7|8193.7|8178.7|8199.1|8178.8|8192.7|8172.8|64
1675149000000|2023-01-31 07:10:00|8193.8|8178.8|8191.8|8176.8|8193.8|8178.8|8191|8176|68
1675149300000|2023-01-31 07:15:00|8191.9|8176.9|8188.2|8173.2|8192.5|8177.5|8188.2|8173.2|109
1675149600000|2023-01-31 07:20:00|8188.6|8173.6|8190.6|8175.6|8191|8176|8188.1|8173.1|82
1675149900000|2023-01-31 07:25:00|8190.5|8175.5|8192.6|8177.6|8193.4|8178.4|8190.2|8175.2|80
1675150200000|2023-01-31 07:30:00|8192.5|8177.5|8193.3|8178.3|8193.9|8178.9|8192|8177|81
1675150500000|2023-01-31 07:35:00|8193.5|8178.5|8194|8179|8194.4|8179.4|8192.9|8177.9|57
1675150800000|2023-01-31 07:40:00|8194.1|8179.1|8193.4|8178.4|8194.4|8179.4|8193.2|8178.2|38
1675151100000|2023-01-31 07:45:00|8193.5|8178.5|8190.8|8175.8|8193.8|8178.8|8190.3|8175.3|78
1675151400000|2023-01-31 07:50:00|8190.7|8175.7|8191|8176|8196.7|8176.4|8190.7|8170.8|46
1675151700000|2023-01-31 07:55:00|8190.7|8175.7|8191.6|8176.6|8191.9|8176.9|8190.6|8175.6|47
1675152000000|2023-01-31 08:00:00|8191.5|8176.5|8193.1|8178.1|8193.7|8178.7|8191.1|8176.1|62
1675152300000|2023-01-31 08:05:00|8193|8178|8197.4|8182.4|8197.5|8182.5|8192.3|8177.3|158
1675152600000|2023-01-31 08:10:00|8197.5|8182.5|8206.7|8191.7|8207.2|8192.2|8196.7|8181.7|287
1675152900000|2023-01-31 08:15:00|8206.5|8191.5|8205.4|8190.4|8207.2|8192.2|8202.3|8187.3|254
1675153200000|2023-01-31 08:20:00|8205.5|8190.5|8223.3|8198.3|8227.4|8207.7|8204.1|8189.1|426
1675153500000|2023-01-31 08:25:00|8223.2|8198.2|8224.7|8199.7|8227.2|8206.3|8218.3|8197.3|300
1675153800000|2023-01-31 08:30:00|8224.6|8199.6|8225.1|8200.1|8228.5|8208.9|8219.8|8199.6|282
1675154100000|2023-01-31 08:35:00|8224.8|8199.8|8228.4|8203.4|8228.6|8208.3|8219.8|8199.2|96
1675154400000|2023-01-31 08:40:00|8228.3|8203.3|8231.7|8206.7|8232.3|8207.3|8228.2|8203.2|152
1675154700000|2023-01-31 08:45:00|8231.5|8206.5|8224.5|8209.5|8231.9|8211.2|8222.9|8203|204
1675155000000|2023-01-31 08:50:00|8224.8|8209.8|8227.2|8212.2|8227.3|8212.3|8224.5|8209.5|71
1675155300000|2023-01-31 08:55:00|8227.4|8212.4|8226.5|8211.5|8230.9|8212.4|8225|8205.9|118
1675155600000|2023-01-31 09:00:00|8226.6|8211.6|8225.7|8210.7|8231.6|8212.4|8225.1|8205.1|131
1675155900000|2023-01-31 09:05:00|8225.8|8210.8|8223.8|8208.8|8228.8|8211|8222.2|8202.7|204
1675156200000|2023-01-31 09:10:00|8223.9|8208.9|8228.9|8203.9|8230.9|8210|8223.8|8203|110
1675156500000|2023-01-31 09:15:00|8229|8204|8228.4|8203.4|8229.2|8207.9|8222.6|8202|117
1675156800000|2023-01-31 09:20:00|8228.3|8203.3|8229.1|8204.1|8230.3|8210.3|8223.1|8203|86
1675157100000|2023-01-31 09:25:00|8229.2|8204.2|8225.3|8200.3|8229.2|8206.8|8219.3|8198.2|186
1675157400000|2023-01-31 09:30:00|8225.4|8200.4|8225.4|8200.4|8227.3|8204.3|8219.3|8199.1|167
1675157700000|2023-01-31 09:35:00|8225.5|8200.5|8220.7|8205.7|8225.5|8205.7|8219.8|8200.1|44
1675158000000|2023-01-31 09:40:00|8220.8|8205.8|8220.1|8205.1|8221.3|8206.3|8220|8205|70
1675158300000|2023-01-31 09:45:00|8220|8205|8223.3|8198.3|8224.9|8205.3|8217.1|8195.9|207
1675158600000|2023-01-31 09:50:00|8223.4|8198.4|8223.5|8198.5|8224.6|8199.6|8223.4|8198.4|96
1675158900000|2023-01-31 09:55:00|8223.4|8198.4|8218.3|8193.3|8223.5|8204.1|8216.9|8193|162
1675159200000|2023-01-31 10:00:00|8218.2|8193.2|8217|8192|8219|8199|8210.8|8191.7|148
1675159500000|2023-01-31 10:05:00|8212.1|8197.1|8213|8198|8219.2|8198.8|8212.1|8192.9|59
1675159800000|2023-01-31 10:10:00|8213.3|8198.3|8220.6|8195.6|8220.6|8199|8213.3|8193.7|46
1675160100000|2023-01-31 10:15:00|8220.7|8195.7|8215.5|8200.5|8221|8200.6|8215.1|8195.2|23
1675160400000|2023-01-31 10:20:00|8215.6|8200.6|8220.6|8195.6|8220.9|8201.1|8215.4|8195|20
1675160700000|2023-01-31 10:25:00|8220.7|8195.7|8219.8|8194.8|8221.2|8196.2|8219.8|8194.8|28
1675161000000|2023-01-31 10:30:00|8219.9|8194.9|8216|8201|8220.3|8201.5|8215.3|8194.7|35
1675161300000|2023-01-31 10:35:00|8215.9|8200.9|8216.4|8201.4|8216.5|8201.5|8214.8|8199.8|41
1675161600000|2023-01-31 10:40:00|8216.5|8201.5|8220.4|8195.4|8221.2|8201.5|8215.6|8195.3|35
1675161900000|2023-01-31 10:45:00|8220.5|8195.5|8215.2|8200.2|8220.5|8200.6|8214.7|8194.7|40
1675162200000|2023-01-31 10:50:00|8215|8200|8216.5|8191.5|8219.9|8200|8213.3|8190|111
1675162500000|2023-01-31 10:55:00|8216.6|8191.6|8219.4|8194.4|8219.8|8194.8|8214.7|8189.7|110
1675162800000|2023-01-31 11:00:00|8219.3|8194.3|8212.8|8197.8|8219.8|8198.7|8212.8|8193.1|65
1675163100000|2023-01-31 11:05:00|8212.5|8197.5|8212.2|8197.2|8212.7|8197.7|8211.7|8196.7|82
1675163400000|2023-01-31 11:10:00|8212.3|8197.3|8216.9|8191.9|8217.1|8197.5|8211.7|8191.2|60
1675163700000|2023-01-31 11:15:00|8216.8|8191.8|8216.6|8191.6|8217.4|8192.4|8215.3|8190.3|73
1675164000000|2023-01-31 11:20:00|8216.5|8191.5|8216.1|8191.1|8216.5|8195.2|8209.8|8189.5|55
1675164300000|2023-01-31 11:25:00|8216.2|8191.2|8212.3|8197.3|8217.3|8197.7|8211.8|8191.2|81
1675164600000|2023-01-31 11:30:00|8212.2|8197.2|8216.9|8191.9|8216.9|8197.2|8212.1|8190.3|32
1675164900000|2023-01-31 11:35:00|8216.4|8191.4|8213.1|8188.1|8216.4|8191.4|8213|8188|34
1675165200000|2023-01-31 11:40:00|8213|8188|8212.8|8187.8|8214|8189|8212.5|8187.5|38
1675165500000|2023-01-31 11:45:00|8212.7|8187.7|8215|8190|8215|8190|8212.5|8187.5|26
1675165800000|2023-01-31 11:50:00|8214.9|8189.9|8214.9|8189.9|8214.9|8189.9|8213.7|8188.7|28
1675166100000|2023-01-31 11:55:00|8214.8|8189.8|8214|8189|8214.8|8189.8|8213.9|8188.9|12
1675166400000|2023-01-31 12:00:00|8213.9|8188.9|8209.7|8184.7|8214|8189|8209.3|8184.3|58
1675166700000|2023-01-31 12:05:00|8209.8|8184.8|8210.5|8185.5|8210.8|8185.8|8208.3|8183.3|44
1675167000000|2023-01-31 12:10:00|8210.4|8185.4|8211.3|8186.3|8211.5|8186.5|8209.9|8184.9|31
1675167300000|2023-01-31 12:15:00|8211.1|8186.1|8210.9|8185.9|8211.4|8186.4|8210.8|8185.8|19
1675167600000|2023-01-31 12:20:00|8210.8|8185.8|8207.7|8182.7|8210.9|8185.9|8207.6|8182.6|40
1675167900000|2023-01-31 12:25:00|8207.8|8182.8|8206.8|8181.8|8208.1|8183.1|8206.7|8181.7|23
1675168200000|2023-01-31 12:30:00|8206.9|8181.9|8207.1|8182.1|8207.3|8182.3|8206.8|8181.8|19
1675168500000|2023-01-31 12:35:00|8207|8182|8206.5|8181.5|8207.9|8182.9|8206.5|8181.5|34
1675168800000|2023-01-31 12:40:00|8206.6|8181.6|8201.1|8186.1|8206.8|8186.8|8200.9|8180.9|37
1675169100000|2023-01-31 12:45:00|8201.2|8186.2|8201.6|8186.6|8206.5|8186.8|8200.9|8180.9|35
1675169400000|2023-01-31 12:50:00|8201.7|8186.7|8201.4|8186.4|8207.4|8187.6|8201.4|8181.4|35
1675169700000|2023-01-31 12:55:00|8201.5|8186.5|8206.8|8181.8|8206.8|8187.3|8200.8|8181.2|36
1675170000000|2023-01-31 13:00:00|8206.9|8181.9|8207.7|8182.7|8208.8|8183.8|8206.8|8181.8|58
1675170300000|2023-01-31 13:05:00|8207.6|8182.6|8207.1|8182.1|8208.6|8188.9|8202.5|8182.1|66
1675170600000|2023-01-31 13:10:00|8207|8182|8207.1|8182.1|8207.7|8182.7|8207|8182|18
1675170900000|2023-01-31 13:15:00|8207|8182|8206.3|8181.3|8207.1|8187.3|8202.3|8181.2|24
1675171200000|2023-01-31 13:20:00|8205.8|8180.8|8205.7|8180.7|8205.8|8185.8|8200.1|8180.5|18
1675171500000|2023-01-31 13:25:00|8205.8|8180.8|8208|8183|8208|8183|8205.4|8180.4|25
1675171800000|2023-01-31 13:30:00|8207.9|8182.9|8204.1|8179.1|8207.9|8182.9|8200.5|8175.5|226
1675172100000|2023-01-31 13:35:00|8203.9|8178.9|8202.9|8177.9|8203.9|8178.9|8201.8|8176.8|167
1675172400000|2023-01-31 13:40:00|8202.8|8177.8|8206.2|8181.2|8207.1|8182.1|8202.7|8177.7|62
1675172700000|2023-01-31 13:45:00|8206.1|8181.1|8201.7|8176.7|8206.1|8181.1|8201|8176|88
1675173000000|2023-01-31 13:50:00|8201.6|8176.6|8201.6|8176.6|8202.3|8177.3|8200.6|8175.6|57
1675173300000|2023-01-31 13:55:00|8201.7|8176.7|8200.3|8175.3|8201.7|8176.7|8200.3|8175.3|32
1675173600000|2023-01-31 14:00:00|8200.2|8175.2|8200.3|8175.3|8200.9|8175.9|8199.9|8174.9|34
1675173900000|2023-01-31 14:05:00|8200.4|8175.4|8201.3|8176.3|8201.5|8176.5|8199.3|8174.3|101
1675174200000|2023-01-31 14:10:00|8201.4|8176.4|8201.1|8176.1|8202.9|8177.9|8200.9|8175.9|76
1675174500000|2023-01-31 14:15:00|8201|8176|8201.1|8176.1|8203.4|8178.4|8200|8175|73
1675174800000|2023-01-31 14:20:00|8201.2|8176.2|8200.4|8175.4|8203.9|8181.6|8196.6|8175.4|60
1675175100000|2023-01-31 14:25:00|8200.5|8175.5|8194|8179|8200.5|8181.7|8193.7|8174.8|43
1675175400000|2023-01-31 14:30:00|8194.8|8179.8|8194.4|8179.4|8199.1|8180.2|8193.7|8174.1|43
1675176000000|2023-01-31 14:40:00|8198.2|8183.2|8202.2|8177.2|8203.6|8183.8|8197.9|8176.5|39
1675176300000|2023-01-31 14:45:00|8203.9|8178.9|8197.1|8182.1|8203.9|8184|8197.1|8178.9|51
1675176600000|2023-01-31 14:50:00|8196.9|8181.9|8194.7|8179.7|8202.5|8182.8|8194.7|8176.7|36
1675176900000|2023-01-31 14:55:00|8194.8|8179.8|8195.5|8180.5|8195.6|8180.6|8194.7|8179.7|10
1675177200000|2023-01-31 15:00:00|8195.6|8180.6|8195.7|8180.7|8195.7|8180.7|8195|8180|26
1675177500000|2023-01-31 15:05:00|8195.6|8180.6|8202|8187|8204.8|8187|8195.6|8179.2|49
1675177800000|2023-01-31 15:10:00|8201.7|8186.7|8205.2|8180.2|8206.2|8186.7|8199.5|8178.2|168
1675178100000|2023-01-31 15:15:00|8205.1|8180.1|8199.4|8184.4|8205.5|8184.7|8199.4|8179.4|43
1675178400000|2023-01-31 15:20:00|8199.5|8184.5|8199.9|8184.9|8199.9|8184.9|8199.2|8184.2|32
1675178700000|2023-01-31 15:25:00|8200.6|8185.6|8206.9|8181.9|8207.6|8187.8|8200.6|8181.6|70
1675179000000|2023-01-31 15:30:00|8206.8|8181.8|8203.4|8178.4|8206.9|8181.9|8202.2|8177.2|82
1675179300000|2023-01-31 15:35:00|8203.1|8178.1|8204.8|8179.8|8205.2|8183.3|8198.3|8177.6|74
1675179600000|2023-01-31 15:40:00|8204.9|8179.9|8203.9|8178.9|8205|8185|8199.6|8178.6|59
1675179900000|2023-01-31 15:45:00|8204|8179|8204.4|8179.4|8205.1|8180.1|8203.7|8178.7|58
1675180200000|2023-01-31 15:50:00|8204.2|8179.2|8200|8185|8205.3|8185.3|8198.2|8178.3|106
1675180500000|2023-01-31 15:55:00|8199.7|8184.7|8197.9|8182.9|8199.7|8184.7|8197.9|8182.9|44
1675180800000|2023-01-31 16:00:00|8197.8|8182.8|8197.4|8182.4|8198|8183|8195.9|8180.9|51
1675181100000|2023-01-31 16:05:00|8197.5|8182.5|8194.5|8179.5|8197.6|8182.6|8194.1|8179.1|103
1675181400000|2023-01-31 16:10:00|8194.6|8179.6|8194.8|8179.8|8199.4|8179.8|8193.2|8173.5|48
1675181700000|2023-01-31 16:15:00|8194.7|8179.7|8194|8179|8194.8|8179.8|8193.1|8178.1|45
1675182000000|2023-01-31 16:20:00|8193.9|8178.9|8194.4|8179.4|8194.6|8179.6|8193.2|8178.2|32
1675182300000|2023-01-31 16:25:00|8194.7|8179.7|8193.1|8178.1|8195.1|8180.1|8193|8178|64
1675182600000|2023-01-31 16:30:00|8193.2|8178.2|8194.1|8179.1|8194.8|8179.8|8193.1|8178.1|28
1675182900000|2023-01-31 16:35:00|8194.2|8179.2|8193.5|8178.5|8194.2|8179.2|8193.2|8178.2|62
1675183200000|2023-01-31 16:40:00|8193.6|8178.6|8194.4|8179.4|8194.5|8179.5|8193.6|8178.6|75
1675183500000|2023-01-31 16:45:00|8194.5|8179.5|8195.1|8180.1|8195.2|8180.2|8193.9|8178.9|34
1675183800000|2023-01-31 16:50:00|8195.2|8180.2|8195.1|8180.1|8195.2|8180.2|8195.1|8180.1|4
1675184100000|2023-01-31 16:55:00|8195|8180|8193.5|8178.5|8195|8180|8193|8178|18
1675184400000|2023-01-31 17:00:00|8193.4|8178.4|8199.2|8174.2|8199.3|8179.4|8193.4|8174.1|31
1675184700000|2023-01-31 17:05:00|8199.3|8174.3|8199|8174|8199.3|8174.3|8198.6|8173.6|47
1675185000000|2023-01-31 17:10:00|8198.8|8173.8|8194.9|8179.9|8199.4|8179.9|8194.3|8173.8|22
1675185300000|2023-01-31 17:15:00|8195|8180|8195|8180|8195|8180|8194.9|8179.9|3
1675185600000|2023-01-31 17:20:00|8195.1|8180.1|8194.9|8179.9|8195.2|8180.2|8194.9|8179.9|6
1675185900000|2023-01-31 17:25:00|8195|8180|8195.1|8180.1|8195.2|8180.2|8194.9|8179.9|36
1675186200000|2023-01-31 17:30:00|8195.2|8180.2|8195.9|8180.9|8197.6|8182.6|8194.5|8179.5|56
1675186500000|2023-01-31 17:35:00|8195.7|8180.7|8194.8|8179.8|8200.8|8181.4|8194.2|8175.2|31
1675186800000|2023-01-31 17:40:00|8194.9|8179.9|8199.6|8174.6|8199.9|8180.1|8194.5|8174.6|40
1675187100000|2023-01-31 17:45:00|8199.7|8174.7|8199.8|8174.8|8199.9|8174.9|8199.3|8174.3|41
1675187400000|2023-01-31 17:50:00|8199.9|8174.9|8194.9|8179.9|8199.9|8179.9|8194.9|8174.9|2
1675187700000|2023-01-31 17:55:00|8195|8180|8201.9|8176.9|8202|8182.2|8195|8175.7|40
1675188000000|2023-01-31 18:00:00|8202|8177|8201|8176|8202.3|8177.3|8200.9|8175.9|47
1675188300000|2023-01-31 18:05:00|8200.8|8175.8|8195.9|8180.9|8200.8|8181|8195.7|8175.8|12
1675188600000|2023-01-31 18:10:00|8195.8|8180.8|8195|8180|8195.8|8180.8|8195|8180|16
1675188900000|2023-01-31 18:15:00|8195.1|8180.1|8195|8180|8195.1|8180.1|8195|8180|6
1675189200000|2023-01-31 18:20:00|8195.1|8180.1|8200.3|8175.3|8200.4|8180.3|8195|8175|15
1675189500000|2023-01-31 18:25:00|8200.4|8175.4|8200.7|8175.7|8201.2|8176.2|8200.1|8175.1|30
1675189800000|2023-01-31 18:30:00|8200.8|8175.8|8201|8176|8201|8176|8200.3|8175.3|18
1675190100000|2023-01-31 18:35:00|8200.9|8175.9|8200.9|8175.9|8200.9|8175.9|8200.8|8175.8|5
1675190400000|2023-01-31 18:40:00|8200.8|8175.8|8200.3|8175.3|8200.9|8175.9|8200.2|8175.2|18
1675190700000|2023-01-31 18:45:00|8200.4|8175.4|8200.4|8175.4|8200.4|8175.4|8200.3|8175.3|3
1675191000000|2023-01-31 18:50:00|8200.3|8175.3|8200.8|8175.8|8200.9|8175.9|8200.2|8175.2|14
1675191300000|2023-01-31 18:55:00|8200.7|8175.7|8200.9|8175.9|8200.9|8175.9|8200.7|8175.7|9
1675191600000|2023-01-31 19:00:00|8200.8|8175.8|8201.1|8176.1|8201.2|8176.2|8200.8|8175.8|15
1675191900000|2023-01-31 19:05:00|8201.2|8176.2|8201.2|8176.2|8201.2|8176.2|8201|8176|11
1675192200000|2023-01-31 19:10:00|8201.1|8176.1|8201.2|8176.2|8201.2|8176.2|8201|8176|58
1675192500000|2023-01-31 19:15:00|8201.1|8176.1|8202.8|8177.8|8202.8|8177.8|8200.9|8175.9|36
1675192800000|2023-01-31 19:20:00|8202.7|8177.7|8203.7|8178.7|8204|8179|8202.6|8177.6|32
1675193100000|2023-01-31 19:25:00|8203.8|8178.8|8204.2|8179.2|8204.2|8179.2|8203.6|8178.6|17
1675193400000|2023-01-31 19:30:00|8204.4|8179.4|8204|8179|8204.4|8179.4|8204|8179|6
1675193700000|2023-01-31 19:35:00|8199|8184|8203.8|8178.8|8204.4|8184|8199|8178.5|43
1675194000000|2023-01-31 19:40:00|8204|8179|8204.2|8179.2|8204.2|8179.2|8203.7|8178.7|23
1675194300000|2023-01-31 19:45:00|8204.3|8179.3|8204.3|8179.3|8204.3|8179.3|8204.2|8179.2|3
1675194600000|2023-01-31 19:50:00|8204.2|8179.2|8204.2|8179.2|8204.2|8179.2|8204.2|8179.2|1
1675194900000|2023-01-31 19:55:00|8199.2|8184.2|8204.3|8179.3|8204.3|8184.4|8199.2|8179.2|6
1675195200000|2023-01-31 20:00:00|8204.4|8179.4|8204.2|8179.2|8204.4|8179.4|8204.2|8179.2|3
1675195500000|2023-01-31 20:05:00|8203.1|8178.1|8203.2|8178.2|8203.3|8178.3|8202.8|8177.8|14
1675195800000|2023-01-31 20:10:00|8203.1|8178.1|8203.1|8178.1|8203.1|8178.1|8203|8178|3
1675196400000|2023-01-31 20:20:00|8203.3|8178.3|8203.3|8178.3|8203.4|8178.4|8203.3|8178.3|7
1675196700000|2023-01-31 20:25:00|8203.4|8178.4|8203.9|8178.9|8203.9|8178.9|8203.3|8178.3|16
1675197000000|2023-01-31 20:30:00|8203.7|8178.7|8203.4|8178.4|8203.7|8178.7|8203.4|8178.4|10
1675197300000|2023-01-31 20:35:00|8203.5|8178.5|8203.5|8178.5|8203.5|8178.5|8203.4|8178.4|7
1675197600000|2023-01-31 20:40:00|8202.9|8177.9|8201.4|8176.4|8202.9|8177.9|8199.9|8174.9|28
1675197900000|2023-01-31 20:45:00|8201.3|8176.3|8201.5|8176.5|8201.8|8176.8|8201.2|8176.2|22
1675198200000|2023-01-31 20:50:00|8201.4|8176.4|8202.7|8177.7|8203.3|8178.3|8200.1|8175.1|47
1675198500000|2023-01-31 20:55:00|8202.6|8177.6|8202.6|8177.6|8202.8|8177.8|8202.5|8177.5|25
1675211400000|2023-02-01 00:30:00|8203|8178|8203|8178|8203|8178|8203|8178|1
1675213200000|2023-02-01 01:00:00|8201.4|8176.4|8201.5|8176.5|8201.5|8176.5|8201.4|8176.4|2
1675213800000|2023-02-01 01:10:00|8201.2|8176.2|8201.1|8176.1|8201.2|8176.2|8201|8176|21
1675214100000|2023-02-01 01:15:00|8201|8176|8201.1|8176.1|8201.1|8176.1|8201|8176|64
1675214400000|2023-02-01 01:20:00|8201|8176|8201.8|8176.8|8201.8|8176.8|8201|8176|16
1675214700000|2023-02-01 01:25:00|8200.5|8175.5|8201.9|8176.9|8201.9|8176.9|8195.8|8170.8|24
1675215000000|2023-02-01 01:30:00|8201.8|8176.8|8201|8176|8201.8|8176.8|8200.9|8175.9|14
1675215300000|2023-02-01 01:35:00|8200.9|8175.9|8201|8176|8201.1|8176.1|8200.9|8175.9|12
1675215600000|2023-02-01 01:40:00|8201.1|8176.1|8201.2|8176.2|8201.3|8176.3|8201|8176|11
1675215900000|2023-02-01 01:45:00|8201.3|8176.3|8201.4|8176.4|8201.6|8176.6|8201.3|8176.3|5
1675216200000|2023-02-01 01:50:00|8201.5|8176.5|8201.5|8176.5|8201.6|8176.6|8201.4|8176.4|9
1675216500000|2023-02-01 01:55:00|8201.6|8176.6|8202.4|8177.4|8202.5|8177.5|8201.4|8176.4|22
1675217100000|2023-02-01 02:05:00|8202.5|8177.5|8202.4|8177.4|8202.6|8177.6|8202.4|8177.4|4
1675217400000|2023-02-01 02:10:00|8202.1|8177.1|8202.3|8177.3|8202.3|8177.3|8202.1|8177.1|6
1675217700000|2023-02-01 02:15:00|8202.4|8177.4|8201.6|8176.6|8202.9|8177.9|8201.6|8176.6|17
1675218000000|2023-02-01 02:20:00|8201.5|8176.5|8202.2|8177.2|8202.2|8177.2|8201.5|8176.5|8
1675218300000|2023-02-01 02:25:00|8202.1|8177.1|8202.5|8177.5|8202.6|8177.6|8202|8177|15
1675218900000|2023-02-01 02:35:00|8202.6|8177.6|8202.1|8177.1|8202.6|8177.6|8202|8177|7
1675219200000|2023-02-01 02:40:00|8202|8177|8201.7|8176.7|8202|8177|8201.7|8176.7|6
1675219500000|2023-02-01 02:45:00|8201.8|8176.8|8201.1|8176.1|8202.3|8177.3|8201.1|8176.1|29
1675219800000|2023-02-01 02:50:00|8200.7|8175.7|8200.3|8175.3|8200.7|8175.7|8200.3|8175.3|8
1675220100000|2023-02-01 02:55:00|8200.4|8175.4|8200.4|8175.4|8200.4|8175.4|8200.2|8175.2|7
1675220400000|2023-02-01 03:00:00|8200.3|8175.3|8200.2|8175.2|8200.5|8175.5|8200.2|8175.2|8
1675220700000|2023-02-01 03:05:00|8199.9|8174.9|8200.3|8175.3|8200.3|8175.3|8199.9|8174.9|6
1675221000000|2023-02-01 03:10:00|8200.2|8175.2|8199.9|8174.9|8200.3|8175.3|8199.8|8174.8|10
1675221300000|2023-02-01 03:15:00|8200|8175|8200.4|8175.4|8200.5|8175.5|8200|8175|47
1675221600000|2023-02-01 03:20:00|8200.5|8175.5|8202.6|8177.6|8202.9|8177.9|8200.3|8175.3|20
1675221900000|2023-02-01 03:25:00|8202.7|8177.7|8201|8176|8202.7|8177.7|8200.7|8175.7|23
1675222200000|2023-02-01 03:30:00|8201.2|8176.2|8201|8186|8205.3|8186|8197.5|8176.2|296
1675222500000|2023-02-01 03:35:00|8200.9|8185.9|8202.6|8187.6|8203.9|8188.9|8200.1|8185.1|193
1675222800000|2023-02-01 03:40:00|8202.8|8187.8|8200.6|8185.6|8203.2|8188.2|8199.3|8184.3|95
1675223100000|2023-02-01 03:45:00|8200.5|8185.5|8204.3|8189.3|8204.6|8189.6|8200.5|8185.5|134
1675223400000|2023-02-01 03:50:00|8204.4|8189.4|8203.5|8188.5|8204.6|8189.6|8202.4|8187.4|66
1675223700000|2023-02-01 03:55:00|8203.3|8188.3|8200.1|8185.1|8204.3|8189.3|8198.7|8183.7|151
1675224000000|2023-02-01 04:00:00|8200.2|8185.2|8201.7|8186.7|8202.9|8187.9|8200.2|8185.2|133
1675224300000|2023-02-01 04:05:00|8201.8|8186.8|8201.4|8186.4|8202.9|8187.9|8201.3|8186.3|78
1675224600000|2023-02-01 04:10:00|8201.2|8186.2|8198.8|8183.8|8201.2|8186.2|8198.4|8183.4|84
1675224900000|2023-02-01 04:15:00|8198.9|8183.9|8199|8184|8200.6|8185.6|8198|8183|71
1675225200000|2023-02-01 04:20:00|8198.9|8183.9|8197.5|8182.5|8198.9|8183.9|8196.4|8181.4|96
1675225500000|2023-02-01 04:25:00|8197.4|8182.4|8197.5|8182.5|8198.4|8183.4|8196.9|8181.9|62
1675225800000|2023-02-01 04:30:00|8197.6|8182.6|8200.2|8185.2|8200.6|8185.6|8197|8182|106
1675226100000|2023-02-01 04:35:00|8200.1|8185.1|8201.3|8186.3|8202.6|8187.6|8199.7|8184.7|99
1675226400000|2023-02-01 04:40:00|8201.4|8186.4|8201.7|8186.7|8201.7|8186.7|8200|8185|67
1675226700000|2023-02-01 04:45:00|8201.8|8186.8|8201.5|8186.5|8202.8|8187.8|8201.3|8186.3|73
1675227000000|2023-02-01 04:50:00|8201.4|8186.4|8201.5|8186.5|8202.2|8187.2|8200.8|8185.8|44
1675227300000|2023-02-01 04:55:00|8201.6|8186.6|8203.3|8188.3|8203.3|8188.3|8201.6|8186.6|50
1675227600000|2023-02-01 05:00:00|8202.9|8187.9|8203|8188|8203.8|8188.8|8202.7|8187.7|62
1675227900000|2023-02-01 05:05:00|8202.9|8187.9|8202.3|8187.3|8203|8188|8201.6|8186.6|50
1675228200000|2023-02-01 05:10:00|8202.2|8187.2|8203|8188|8203.8|8188.8|8202.1|8187.1|49
1675228500000|2023-02-01 05:15:00|8202.9|8187.9|8205.1|8190.1|8205.6|8190.6|8202.9|8187.9|80
1675228800000|2023-02-01 05:20:00|8205|8190|8206.1|8191.1|8206.3|8191.3|8205|8190|49
1675229100000|2023-02-01 05:25:00|8206.3|8191.3|8208.1|8193.1|8208.8|8193.8|8206.3|8191.3|66
1675229400000|2023-02-01 05:30:00|8208.2|8193.2|8204.7|8189.7|8208.7|8193.7|8204.5|8189.5|143
1675229700000|2023-02-01 05:35:00|8204.8|8189.8|8203.8|8188.8|8206.9|8191.9|8203.3|8188.3|133
1675230000000|2023-02-01 05:40:00|8203.9|8188.9|8208.2|8183.2|8208.2|8189.2|8200.8|8180.8|134
1675230300000|2023-02-01 05:45:00|8208.4|8183.4|8207.6|8182.6|8208.4|8189|8202.3|8182.2|69
1675230600000|2023-02-01 05:50:00|8207.7|8182.7|8203.2|8178.2|8207.8|8182.8|8202.3|8177.3|135
1675230900000|2023-02-01 05:55:00|8203.1|8178.1|8203.3|8178.3|8205.8|8180.8|8201.7|8176.7|214
1675231200000|2023-02-01 06:00:00|8203.5|8178.5|8207.4|8182.4|8209.3|8184.3|8202.4|8177.4|223
1675231500000|2023-02-01 06:05:00|8207.3|8182.3|8203.8|8188.8|8209.2|8189.2|8203.8|8179.9|145
1675231800000|2023-02-01 06:10:00|8208.5|8183.5|8206.4|8191.4|8209.5|8191.4|8204|8183|106
1675232100000|2023-02-01 06:15:00|8206.3|8191.3|8210.2|8185.2|8210.6|8191.5|8204|8184.8|108
1675232400000|2023-02-01 06:20:00|8210.1|8185.1|8204.9|8189.9|8210.9|8190.1|8203.5|8183.3|82
1675232700000|2023-02-01 06:25:00|8205|8190|8209.1|8194.1|8209.1|8194.1|8204.8|8189.8|142
1675233000000|2023-02-01 06:30:00|8209.2|8194.2|8212.9|8187.9|8213.4|8195.2|8207.9|8187.8|113
1675233300000|2023-02-01 06:35:00|8213|8188|8206.9|8181.9|8213.1|8193.2|8198.1|8177.8|343
1675233600000|2023-02-01 06:40:00|8207|8182|8206.2|8181.2|8207|8185.5|8200.5|8178.5|209
1675233900000|2023-02-01 06:45:00|8206.4|8181.4|8200.3|8185.3|8206.8|8186.3|8199.3|8179.4|184
1675234200000|2023-02-01 06:50:00|8200.2|8185.2|8197.4|8182.4|8200.8|8185.8|8194.6|8179.6|240
1675234500000|2023-02-01 06:55:00|8197.5|8182.5|8199.8|8184.8|8201.9|8186.9|8195.1|8180.1|214
1675234800000|2023-02-01 07:00:00|8199.9|8184.9|8195.9|8180.9|8200.4|8185.4|8195.8|8180.8|144
1675235100000|2023-02-01 07:05:00|8195.5|8180.5|8189.1|8174.1|8196.7|8180.5|8187.1|8171.7|314
1675235400000|2023-02-01 07:10:00|8188.8|8173.8|8191.8|8176.8|8194.5|8177|8187.4|8169.5|171
1675235700000|2023-02-01 07:15:00|8192|8177|8193.9|8178.9|8195.6|8180.6|8191.8|8176.8|154
1675236000000|2023-02-01 07:20:00|8194.2|8179.2|8194.6|8179.6|8196.3|8181.3|8194.1|8179.1|98
1675236300000|2023-02-01 07:25:00|8194.4|8179.4|8199.1|8184.1|8204.7|8185|8194.4|8178.6|149
1675236600000|2023-02-01 07:30:00|8199|8184|8202.9|8177.9|8203.3|8184|8195.8|8175.1|123
1675236900000|2023-02-01 07:35:00|8203|8178|8199.4|8184.4|8203.7|8184.6|8198.3|8177.8|122
1675237200000|2023-02-01 07:40:00|8199.6|8184.6|8204.6|8179.6|8205.3|8185.3|8199.6|8179.3|62
1675237500000|2023-02-01 07:45:00|8204.8|8179.8|8203.7|8188.7|8206.7|8188.8|8202|8179.7|105
1675237800000|2023-02-01 07:50:00|8203.6|8188.6|8204.4|8189.4|8210.3|8191|8203.3|8183.2|126
1675238100000|2023-02-01 07:55:00|8204.3|8189.3|8205.3|8180.3|8209.2|8189.3|8200.7|8180.2|144
1675238400000|2023-02-01 08:00:00|8205.4|8180.4|8206|8181|8207.4|8186.6|8200.8|8180.1|110
1675238700000|2023-02-01 08:05:00|8206.1|8181.1|8204|8189|8207.2|8190.2|8202.3|8180.6|103
1675239000000|2023-02-01 08:10:00|8203.8|8188.8|8203.3|8188.3|8204.4|8189.4|8202.6|8187.6|79
1675239300000|2023-02-01 08:15:00|8203.4|8188.4|8201.9|8186.9|8208.7|8188.4|8201.9|8182.2|77
1675239600000|2023-02-01 08:20:00|8201.8|8186.8|8201.5|8186.5|8203.1|8188.1|8200.9|8185.9|73
1675239900000|2023-02-01 08:25:00|8201.1|8186.1|8201.2|8186.2|8206.7|8187.9|8200.4|8180.9|114
1675240200000|2023-02-01 08:30:00|8201|8186|8201.9|8176.9|8204.5|8186.1|8195.2|8175.1|109
1675240500000|2023-02-01 08:35:00|8197|8182|8195.3|8180.3|8201.3|8182.7|8194.4|8174.3|142
1675240800000|2023-02-01 08:40:00|8195.4|8180.4|8202.7|8177.7|8202.7|8182|8195.2|8176.4|85
1675241100000|2023-02-01 08:45:00|8202.6|8177.6|8201.8|8176.8|8202.7|8182.3|8196.4|8176.3|80
1675241400000|2023-02-01 08:50:00|8201.7|8176.7|8198.6|8183.6|8204.9|8185|8198.1|8176.5|102
1675241700000|2023-02-01 08:55:00|8198.7|8183.7|8202.4|8177.4|8202.7|8183.7|8197.1|8177|57
1675242000000|2023-02-01 09:00:00|8202.3|8177.3|8199.5|8184.5|8204|8184.5|8198.8|8177.2|90
1675242300000|2023-02-01 09:05:00|8204.4|8179.4|8202.6|8187.6|8208.5|8188|8199.9|8179.3|113
1675242600000|2023-02-01 09:10:00|8202.7|8187.7|8202|8187|8203.2|8188.2|8201.8|8186.8|68
1675242900000|2023-02-01 09:15:00|8201.9|8186.9|8206|8191|8210.8|8191.2|8201.5|8185.8|73
1675243200000|2023-02-01 09:20:00|8206.1|8191.1|8218.4|8203.4|8223|8203.8|8206.1|8191.1|313
1675243500000|2023-02-01 09:25:00|8218.2|8203.2|8220.1|8205.1|8224.1|8206.3|8215.8|8196.9|239
1675243800000|2023-02-01 09:30:00|8220.2|8205.2|8217.3|8202.3|8224|8209|8216.1|8196.5|278
1675244100000|2023-02-01 09:35:00|8217.2|8202.2|8214|8199|8218.5|8203|8211.7|8191.8|225
1675244400000|2023-02-01 09:40:00|8214.1|8199.1|8214.8|8189.8|8219.4|8199.5|8209.9|8188.4|185
1675244700000|2023-02-01 09:45:00|8215|8190|8216.2|8191.2|8216.4|8197.2|8209|8188.6|216
1675245000000|2023-02-01 09:50:00|8216.1|8191.1|8213.3|8198.3|8216.7|8198.3|8210.8|8190.3|161
1675245300000|2023-02-01 09:55:00|8213.4|8198.4|8214.8|8199.8|8216.4|8201.4|8213.4|8198.4|202
1675245600000|2023-02-01 10:00:00|8214.6|8199.6|8214.8|8199.8|8216.6|8201.6|8212.8|8197.8|131
1675245900000|2023-02-01 10:05:00|8214.9|8199.9|8213.2|8198.2|8217.9|8200|8211.5|8191.4|117
1675246200000|2023-02-01 10:10:00|8213|8198|8216.6|8191.6|8217.7|8198.2|8212.5|8190|116
1675246500000|2023-02-01 10:15:00|8216.5|8191.5|8215.1|8190.1|8217|8196.9|8211.5|8189.6|91
1675246800000|2023-02-01 10:20:00|8215.2|8190.2|8216.2|8191.2|8217.5|8192.5|8215|8190|66
1675247100000|2023-02-01 10:25:00|8216|8191|8216.9|8191.9|8217.2|8192.2|8214.4|8189.4|66
1675247400000|2023-02-01 10:30:00|8217|8192|8214.9|8189.9|8217|8192|8213.8|8188.8|64
1675247700000|2023-02-01 10:35:00|8215.1|8190.1|8215.7|8190.7|8216|8191|8214.1|8189.1|57
1675248000000|2023-02-01 10:40:00|8215.8|8190.8|8215.5|8190.5|8216|8191|8214.9|8189.9|47
1675248300000|2023-02-01 10:45:00|8215.4|8190.4|8213.7|8188.7|8215.4|8190.4|8213.3|8188.3|49
1675248600000|2023-02-01 10:50:00|8213.8|8188.8|8211.6|8186.6|8213.8|8193|8206|8185.6|93
1675248900000|2023-02-01 10:55:00|8211.8|8186.8|8211.6|8186.6|8213.1|8188.1|8211.4|8186.4|64
1675249200000|2023-02-01 11:00:00|8211|8186|8206.9|8191.9|8212.1|8192.1|8206.3|8185.8|46
1675249500000|2023-02-01 11:05:00|8207|8192|8215.1|8190.1|8215.1|8194.5|8207|8189.2|37
1675249800000|2023-02-01 11:10:00|8215.3|8190.3|8215|8190|8215.4|8190.4|8214.7|8189.7|19
1675250100000|2023-02-01 11:15:00|8215.2|8190.2|8215.5|8190.5|8215.5|8190.5|8214.1|8189.1|37
1675250400000|2023-02-01 11:20:00|8215.4|8190.4|8216.2|8191.2|8217.2|8192.2|8214.4|8189.4|108
1675250700000|2023-02-01 11:25:00|8216.3|8191.3|8217.4|8192.4|8217.9|8192.9|8216|8191|77
1675251000000|2023-02-01 11:30:00|8217.3|8192.3|8217.4|8192.4|8217.4|8192.4|8215.8|8190.8|19
1675251300000|2023-02-01 11:35:00|8217.5|8192.5|8217.2|8192.2|8218.4|8193.4|8215.9|8190.9|79
1675251600000|2023-02-01 11:40:00|8217.3|8192.3|8217.9|8192.9|8217.9|8192.9|8217.3|8192.3|12
1675251900000|2023-02-01 11:45:00|8217.8|8192.8|8219.5|8194.5|8219.6|8194.6|8217.3|8192.3|42
1675252200000|2023-02-01 11:50:00|8219.4|8194.4|8219.7|8194.7|8219.7|8194.7|8218.8|8193.8|33
1675252500000|2023-02-01 11:55:00|8219.6|8194.6|8222.2|8197.2|8222.8|8197.8|8219.6|8194.6|38
1675252800000|2023-02-01 12:00:00|8222.3|8197.3|8215.9|8200.9|8222.3|8201.9|8215.7|8195.7|41
1675253100000|2023-02-01 12:05:00|8215|8200|8220.2|8195.2|8220.8|8200.9|8215|8194.1|35
1675253400000|2023-02-01 12:10:00|8220|8195|8213.8|8198.8|8220.1|8198.8|8213.8|8193.3|27
1675253700000|2023-02-01 12:15:00|8213.9|8198.9|8215.5|8190.5|8218.6|8198.9|8212|8190.1|63
1675254000000|2023-02-01 12:20:00|8215.2|8190.2|8215.1|8190.1|8216.1|8191.1|8215.1|8190.1|43
1675254300000|2023-02-01 12:25:00|8215|8190|8209.8|8184.8|8215.5|8193.6|8208.6|8184.8|76
1675254600000|2023-02-01 12:30:00|8209.9|8184.9|8209.1|8184.1|8209.9|8184.9|8208.2|8183.2|31
1675254900000|2023-02-01 12:35:00|8209.2|8184.2|8207.8|8182.8|8211|8186|8207.6|8182.6|91
1675255200000|2023-02-01 12:40:00|8207.9|8182.9|8207.8|8182.8|8209.8|8184.8|8207.8|8182.8|42
1675255500000|2023-02-01 12:45:00|8207.9|8182.9|8208.3|8183.3|8208.7|8183.7|8207.3|8182.3|42
1675255800000|2023-02-01 12:50:00|8208.9|8183.9|8209.5|8184.5|8209.7|8184.7|8208|8183|99
1675256100000|2023-02-01 12:55:00|8209.6|8184.6|8207.6|8182.6|8209.6|8184.6|8207.3|8182.3|56
1675256400000|2023-02-01 13:00:00|8207.5|8182.5|8208.4|8183.4|8209.3|8184.3|8207.5|8182.5|131
1675256700000|2023-02-01 13:05:00|8208.5|8183.5|8206.9|8181.9|8208.6|8183.6|8206.1|8181.1|36
1675257000000|2023-02-01 13:10:00|8207.2|8182.2|8204.1|8179.1|8207.3|8182.3|8203.2|8178.2|94
1675257300000|2023-02-01 13:15:00|8204|8179|8203.1|8178.1|8204|8179|8201.5|8176.5|150
1675257600000|2023-02-01 13:20:00|8202.9|8177.9|8203.3|8178.3|8203.4|8178.4|8201.8|8176.8|81
1675257900000|2023-02-01 13:25:00|8203.4|8178.4|8198.2|8183.2|8203.4|8183.2|8198.2|8178|7
1675258200000|2023-02-01 13:30:00|8198.1|8183.1|8198.1|8183.1|8198.2|8183.2|8198|8183|13
1675258500000|2023-02-01 13:35:00|8198.2|8183.2|8198|8183|8198.4|8183.4|8198|8183|15
1675258800000|2023-02-01 13:40:00|8198.1|8183.1|8204.7|8179.7|8205.8|8185.5|8198.1|8179.6|53
1675259100000|2023-02-01 13:45:00|8204.6|8179.6|8204.6|8179.6|8204.9|8179.9|8204.2|8179.2|34
1675259400000|2023-02-01 13:50:00|8204.5|8179.5|8205.1|8180.1|8205.6|8180.6|8204.5|8179.5|45
1675259700000|2023-02-01 13:55:00|8205.2|8180.2|8205.7|8180.7|8206|8181|8203.9|8178.9|106
1675260000000|2023-02-01 14:00:00|8205.6|8180.6|8205.1|8180.1|8206.4|8181.4|8205.1|8180.1|53
1675260300000|2023-02-01 14:05:00|8205.2|8180.2|8204.4|8179.4|8205.9|8185|8199.8|8178.9|49
1675260600000|2023-02-01 14:10:00|8204.3|8179.3|8203.7|8178.7|8204.4|8179.4|8203.6|8178.6|14
1675260900000|2023-02-01 14:15:00|8198.7|8183.7|8197.7|8182.7|8202.9|8183.8|8196.9|8177.7|35
1675261200000|2023-02-01 14:20:00|8197.8|8182.8|8196.3|8181.3|8197.8|8182.8|8196.3|8181.3|27
1675261500000|2023-02-01 14:25:00|8196.4|8181.4|8201.3|8176.3|8201.4|8182.5|8196.4|8176.2|23
1675261800000|2023-02-01 14:30:00|8201.2|8176.2|8195.7|8180.7|8201.4|8181.3|8195.7|8176.2|44
1675262100000|2023-02-01 14:35:00|8195.8|8180.8|8196.5|8181.5|8201.5|8181.9|8195.5|8176.5|58
1675262400000|2023-02-01 14:40:00|8196.6|8181.6|8196.4|8181.4|8196.9|8181.9|8196.1|8181.1|38
1675262700000|2023-02-01 14:45:00|8196.3|8181.3|8195.6|8180.6|8196.4|8181.4|8195.3|8180.3|47
1675263000000|2023-02-01 14:50:00|8195.4|8180.4|8192.3|8177.3|8195.4|8180.4|8191|8176|77
1675263300000|2023-02-01 14:55:00|8192.1|8177.1|8200.7|8175.7|8201.1|8180|8191.9|8175.6|63
1675263600000|2023-02-01 15:00:00|8200.6|8175.6|8197.4|8182.4|8202.4|8184.4|8195.1|8175.2|180
1675263900000|2023-02-01 15:05:00|8196.9|8181.9|8196.9|8181.9|8197.4|8182.4|8195|8180|74
1675264200000|2023-02-01 15:10:00|8197|8182|8196.5|8181.5|8197.4|8182.4|8196.3|8181.3|65
1675264500000|2023-02-01 15:15:00|8196.6|8181.6|8198.5|8183.5|8198.9|8183.9|8196.6|8181.6|49
1675264800000|2023-02-01 15:20:00|8198.4|8183.4|8197.5|8182.5|8203|8183.9|8197.2|8178|45
1675265100000|2023-02-01 15:25:00|8197.4|8182.4|8197.6|8182.6|8198.3|8183.3|8197|8182|50
1675265400000|2023-02-01 15:30:00|8197.5|8182.5|8194.8|8179.8|8197.6|8182.6|8194.8|8179.8|63
1675265700000|2023-02-01 15:35:00|8194.9|8179.9|8195.6|8180.6|8195.7|8180.7|8194.8|8179.8|46
1675266000000|2023-02-01 15:40:00|8196.2|8181.2|8195.6|8180.6|8196.2|8181.2|8195.4|8180.4|26
1675266300000|2023-02-01 15:45:00|8195.7|8180.7|8195.3|8180.3|8195.7|8180.7|8194.9|8179.9|65
1675266600000|2023-02-01 15:50:00|8195.4|8180.4|8195.1|8180.1|8196.1|8181.1|8195|8180|62
1675266900000|2023-02-01 15:55:00|8195.2|8180.2|8195.4|8180.4|8195.6|8180.6|8195|8180|63
1675267200000|2023-02-01 16:00:00|8195.3|8180.3|8195.5|8180.5|8195.5|8180.5|8195|8180|31
1675267500000|2023-02-01 16:05:00|8195.4|8180.4|8195.5|8180.5|8195.9|8180.9|8195.3|8180.3|13
1675267800000|2023-02-01 16:10:00|8195.4|8180.4|8195.5|8180.5|8195.5|8180.5|8195.3|8180.3|6
1675268100000|2023-02-01 16:15:00|8195.4|8180.4|8195.5|8180.5|8195.8|8180.8|8194.6|8179.6|39
1675268400000|2023-02-01 16:20:00|8195.4|8180.4|8195|8180|8195.4|8180.4|8194.7|8179.7|33
1675268700000|2023-02-01 16:25:00|8194.9|8179.9|8195.2|8180.2|8195.2|8180.2|8194.9|8179.9|20
1675269000000|2023-02-01 16:30:00|8195.3|8180.3|8196|8171|8196.5|8180.5|8190.3|8170.3|105
1675269300000|2023-02-01 16:35:00|8195.8|8170.8|8192.2|8177.2|8197.3|8177.4|8191.7|8170.8|69
1675269600000|2023-02-01 16:40:00|8192.3|8177.3|8191.8|8176.8|8192.7|8177.7|8191|8176|26
1675269900000|2023-02-01 16:45:00|8191.7|8176.7|8193.2|8178.2|8194|8179|8191.4|8176.4|43
1675270200000|2023-02-01 16:50:00|8193.3|8178.3|8209.7|8184.7|8210.6|8185.6|8193.1|8174.2|159
1675270500000|2023-02-01 16:55:00|8209.2|8184.2|8211.1|8186.1|8214.1|8189.1|8208.9|8183.9|128
1675270800000|2023-02-01 17:00:00|8211.3|8186.3|8213.5|8188.5|8214.2|8189.2|8210.8|8185.8|52
1675271100000|2023-02-01 17:05:00|8213.3|8188.3|8214|8189|8215.3|8190.3|8211.7|8186.7|51
1675271400000|2023-02-01 17:10:00|8213.9|8188.9|8215.9|8190.9|8217|8192|8213.9|8188.9|69
1675271700000|2023-02-01 17:15:00|8216|8191|8216.9|8191.9|8218|8193|8215.8|8190.8|36
1675272000000|2023-02-01 17:20:00|8216.8|8191.8|8216.3|8191.3|8217|8192|8216.3|8191.3|35
1675272300000|2023-02-01 17:25:00|8216.4|8191.4|8218.6|8193.6|8218.7|8193.7|8215.5|8190.5|30
1675272600000|2023-02-01 17:30:00|8218.7|8193.7|8221|8196|8221.1|8196.1|8218.4|8193.4|112
1675272900000|2023-02-01 17:35:00|8220.9|8195.9|8223.7|8198.7|8223.7|8198.7|8220.8|8195.8|94
1675273200000|2023-02-01 17:40:00|8223.8|8198.8|8226.5|8201.5|8227.1|8202.1|8222.9|8197.9|84
1675273500000|2023-02-01 17:45:00|8226|8201|8224.2|8199.2|8226.2|8201.2|8223|8198|112
1675273800000|2023-02-01 17:50:00|8224.1|8199.1|8223.1|8198.1|8224.3|8199.3|8223.1|8198.1|38
1675274100000|2023-02-01 17:55:00|8223.2|8198.2|8226.3|8201.3|8227|8202|8223.1|8198.1|75
1675274400000|2023-02-01 18:00:00|8226|8201|8225.7|8200.7|8226.9|8201.9|8225.6|8200.6|49
1675274700000|2023-02-01 18:05:00|8225.6|8200.6|8223.9|8198.9|8225.6|8200.6|8222.3|8197.3|88
1675275000000|2023-02-01 18:10:00|8224|8199|8220.7|8195.7|8224.1|8199.1|8220.7|8195.7|49
1675275300000|2023-02-01 18:15:00|8220.8|8195.8|8220.9|8195.9|8221.2|8196.2|8220.8|8195.8|19
1675275600000|2023-02-01 18:20:00|8220.8|8195.8|8220.9|8195.9|8221.2|8196.2|8220.2|8195.2|25
1675275900000|2023-02-01 18:25:00|8221|8196|8219.9|8194.9|8221.2|8196.2|8219.8|8194.8|40
1675276200000|2023-02-01 18:30:00|8219.8|8194.8|8220.7|8195.7|8220.9|8195.9|8219.8|8194.8|35
1675276500000|2023-02-01 18:35:00|8220.6|8195.6|8220.1|8195.1|8220.6|8195.6|8219.2|8194.2|64
1675276800000|2023-02-01 18:40:00|8220.2|8195.2|8218.8|8193.8|8220.2|8195.2|8217.6|8192.6|76
1675277100000|2023-02-01 18:45:00|8218.9|8193.9|8219.4|8194.4|8219.6|8194.6|8218.2|8193.2|134
1675277400000|2023-02-01 18:50:00|8219.5|8194.5|8220.3|8195.3|8220.3|8195.3|8219|8194|57
1675277700000|2023-02-01 18:55:00|8220.4|8195.4|8220.1|8191.1|8223.3|8201.1|8219.4|8191|107
1675278000000|2023-02-01 19:00:00|8220|8191|8222.6|8197.6|8226.2|8204.1|8217.6|8188.6|341
1675278300000|2023-02-01 19:05:00|8222.7|8197.7|8220.7|8195.7|8224.1|8199.1|8218.3|8193.3|241
1675278600000|2023-02-01 19:10:00|8220.6|8195.6|8219.3|8194.3|8221.8|8196.8|8218.3|8193.3|165
1675278900000|2023-02-01 19:15:00|8219.2|8194.2|8220|8195|8222|8197|8219.2|8194.2|194
1675279200000|2023-02-01 19:20:00|8219.9|8194.9|8216.6|8191.6|8220.2|8195.2|8216.6|8191.6|121
1675279500000|2023-02-01 19:25:00|8216.7|8191.7|8216|8191|8217.2|8192.2|8215|8190|129
1675279800000|2023-02-01 19:30:00|8215.9|8190.9|8214|8195|8218.4|8196|8213|8190.7|531
1675280100000|2023-02-01 19:35:00|8214.2|8194.8|8209.3|8184.3|8219.7|8197.6|8209.3|8184.3|564
1675280400000|2023-02-01 19:40:00|8209.7|8184.7|8199.4|8174.4|8210.4|8185.4|8199.3|8174.3|407
1675280700000|2023-02-01 19:45:00|8199.3|8174.3|8199.5|8174.5|8199.7|8174.7|8195.4|8170.4|89
1675281000000|2023-02-01 19:50:00|8200.6|8175.6|8201.4|8176.4|8208.4|8183.4|8200.2|8175.2|244
1675281300000|2023-02-01 19:55:00|8201.5|8176.5|8202.5|8177.5|8203.8|8178.8|8200.7|8175.7|58
1675281600000|2023-02-01 20:00:00|8202.6|8177.6|8203.5|8178.5|8204.1|8179.1|8201.9|8176.9|32
1675281900000|2023-02-01 20:05:00|8203.4|8178.4|8201.6|8176.6|8205|8180|8201.1|8176.1|61
1675282200000|2023-02-01 20:10:00|8201.7|8176.7|8204|8179|8204.1|8179.1|8201.6|8176.6|35
1675282500000|2023-02-01 20:15:00|8203.4|8178.4|8200.8|8175.8|8208|8183|8200.4|8175.4|86
1675282800000|2023-02-01 20:20:00|8201|8176|8203.9|8178.9|8206|8181|8201|8176|52
1675283100000|2023-02-01 20:25:00|8203.8|8178.8|8199.9|8174.9|8203.8|8178.8|8198.9|8173.9|66
1675283400000|2023-02-01 20:30:00|8199.8|8174.8|8192.3|8167.3|8200.3|8175.3|8192.3|8167.3|142
1675283700000|2023-02-01 20:35:00|8192.1|8167.1|8194|8169|8194.1|8169.1|8192.1|8167.1|34
1675284000000|2023-02-01 20:40:00|8193.9|8168.9|8194|8169|8194.5|8169.5|8192.1|8167.1|70
1675284300000|2023-02-01 20:45:00|8194.1|8169.1|8197.7|8172.7|8198|8173|8193.9|8168.9|79
1675284600000|2023-02-01 20:50:00|8197.9|8172.9|8198.8|8173.8|8199.5|8174.5|8196|8171|89
1675284900000|2023-02-01 20:55:00|8199.8|8174.8|8199.1|8174.1|8201.3|8176.3|8195.9|8170.9|99
1675297800000|2023-02-02 00:30:00|8198.5|8169.7|8198.5|8169.7|8198.5|8169.7|8198.5|8169.7|1
1675299600000|2023-02-02 01:00:00|8195.5|8170.5|8195.5|8170.5|8195.5|8170.5|8195.5|8170.5|1
1675299900000|2023-02-02 01:05:00|8195.6|8170.6|8195.6|8170.6|8195.8|8170.8|8195.6|8170.6|4
1675300200000|2023-02-02 01:10:00|8195.7|8170.7|8195.4|8170.4|8195.7|8170.7|8195.4|8170.4|4
1675300800000|2023-02-02 01:20:00|8195.6|8170.6|8195.8|8170.8|8195.8|8170.8|8195.6|8170.6|3
1675301100000|2023-02-02 01:25:00|8195.7|8170.7|8195.7|8170.7|8195.7|8170.7|8195.7|8170.7|1
1675301400000|2023-02-02 01:30:00|8195.6|8170.6|8195.6|8170.6|8195.6|8170.6|8195.6|8170.6|1
1675302000000|2023-02-02 01:40:00|8195.8|8170.8|8196.9|8171.9|8196.9|8171.9|8195.8|8170.8|24
1675302300000|2023-02-02 01:45:00|8197|8172|8196.9|8171.9|8197|8172|8196.9|8171.9|6
1675302600000|2023-02-02 01:50:00|8197.4|8172.4|8198.3|8173.3|8198.4|8173.4|8197.4|8172.4|7
1675302900000|2023-02-02 01:55:00|8198.2|8173.2|8197.9|8172.9|8198.3|8173.3|8197.8|8172.8|12
1675303200000|2023-02-02 02:00:00|8197.8|8172.8|8194.3|8169.3|8197.9|8172.9|8194|8169|25
1675303500000|2023-02-02 02:05:00|8194.2|8169.2|8195.7|8170.7|8196|8171|8193.9|8168.9|17
1675303800000|2023-02-02 02:10:00|8195.6|8170.6|8197.6|8172.6|8198.2|8173.2|8195.1|8170.1|33
1675304100000|2023-02-02 02:15:00|8197.7|8172.7|8198.5|8173.5|8198.6|8173.6|8197.6|8172.6|26
1675304400000|2023-02-02 02:20:00|8198.6|8173.6|8199.3|8174.3|8200.1|8175.1|8198.2|8173.2|36
1675304700000|2023-02-02 02:25:00|8199.6|8174.6|8202.6|8177.6|8203.5|8178.5|8199.3|8174.3|36
1675305000000|2023-02-02 02:30:00|8202.5|8177.5|8201.4|8176.4|8203.3|8178.3|8201|8176|58
1675305300000|2023-02-02 02:35:00|8201.5|8176.5|8204.3|8179.3|8206.1|8181.1|8201.4|8176.4|40
1675305600000|2023-02-02 02:40:00|8204.4|8179.4|8204.4|8179.4|8204.6|8179.6|8204.3|8179.3|9
1675305900000|2023-02-02 02:45:00|8204.3|8179.3|8204.4|8179.4|8204.4|8179.4|8204.3|8179.3|2
1675306200000|2023-02-02 02:50:00|8204.3|8179.3|8204.2|8179.2|8204.9|8179.9|8204.2|8179.2|7
1675306800000|2023-02-02 03:00:00|8204.5|8179.5|8208.9|8183.9|8209.2|8184.2|8204.5|8179.5|61
1675307100000|2023-02-02 03:05:00|8207.4|8182.4|8206.9|8181.9|8207.6|8182.6|8205.2|8180.2|25
1675307400000|2023-02-02 03:10:00|8206.8|8181.8|8206.9|8181.9|8206.9|8181.9|8206.8|8181.8|4
1675307700000|2023-02-02 03:15:00|8206.8|8181.8|8206.6|8181.6|8206.9|8181.9|8206.5|8181.5|19
1675308000000|2023-02-02 03:20:00|8206.5|8181.5|8206.1|8181.1|8207.2|8182.2|8205.3|8180.3|34
1675308300000|2023-02-02 03:25:00|8205.7|8180.7|8207.6|8182.6|8207.9|8182.9|8205.5|8180.5|71
1675308600000|2023-02-02 03:30:00|8207.5|8182.5|8209.4|8184.4|8211.7|8191.1|8202.3|8182.3|211
1675308900000|2023-02-02 03:35:00|8209.5|8184.5|8203.3|8188.3|8210.1|8190.3|8201.3|8182|205
1675309200000|2023-02-02 03:40:00|8203.2|8188.2|8205.2|8180.2|8207.7|8188.8|8202.5|8178.2|211
1675309500000|2023-02-02 03:45:00|8205.3|8180.3|8201.2|8186.2|8205.6|8186.6|8197.6|8176.8|224
1675309800000|2023-02-02 03:50:00|8201.3|8186.3|8203|8188|8204|8189|8201|8186|127
1675310100000|2023-02-02 03:55:00|8202.8|8187.8|8199|8184|8202.8|8187.8|8198.7|8183.7|128
1675310400000|2023-02-02 04:00:00|8198.9|8183.9|8202.8|8187.8|8202.8|8187.8|8198.5|8183.5|119
1675310700000|2023-02-02 04:05:00|8202.9|8187.9|8203.5|8188.5|8204|8189|8201.4|8186.4|129
1675311000000|2023-02-02 04:10:00|8203.4|8188.4|8203.5|8188.5|8204.4|8189.4|8203.1|8188.1|59
1675311300000|2023-02-02 04:15:00|8203.4|8188.4|8202.7|8187.7|8203.4|8188.4|8202.3|8187.3|77
1675311600000|2023-02-02 04:20:00|8202.8|8187.8|8201.4|8186.4|8203|8188|8200.9|8185.9|60
1675311900000|2023-02-02 04:25:00|8201.3|8186.3|8202.1|8187.1|8202.1|8187.1|8201.3|8186.3|24
1675312200000|2023-02-02 04:30:00|8202.2|8187.2|8201.4|8186.4|8203.3|8188.3|8201.2|8186.2|78
1675312500000|2023-02-02 04:35:00|8201.3|8186.3|8196.7|8181.7|8201.7|8186.7|8196.6|8181.6|84
1675312800000|2023-02-02 04:40:00|8196.4|8181.4|8197.8|8182.8|8197.9|8182.9|8195.3|8180.3|82
1675313100000|2023-02-02 04:45:00|8197.6|8182.6|8195.2|8180.2|8197.6|8182.6|8192.5|8177.5|194
1675313400000|2023-02-02 04:50:00|8195.3|8180.3|8197.3|8182.3|8198.6|8183.6|8195.1|8180.1|152
1675313700000|2023-02-02 04:55:00|8197.4|8182.4|8198.9|8183.9|8199|8184|8196.3|8181.3|79
1675314000000|2023-02-02 05:00:00|8199|8184|8200.1|8185.1|8200.2|8185.2|8199|8184|50
1675314300000|2023-02-02 05:05:00|8200.6|8185.6|8200.9|8185.9|8200.9|8185.9|8199.4|8184.4|71
1675314600000|2023-02-02 05:10:00|8201|8186|8200.3|8185.3|8201.3|8186.3|8199.7|8184.7|39
1675314900000|2023-02-02 05:15:00|8200.1|8185.1|8201|8186|8201|8186|8199.6|8184.6|38
1675315200000|2023-02-02 05:20:00|8201.1|8186.1|8202.3|8187.3|8203.2|8188.2|8200.7|8185.7|105
1675315500000|2023-02-02 05:25:00|8202.4|8187.4|8202.3|8187.3|8203.4|8188.4|8202.3|8187.3|72
1675315800000|2023-02-02 05:30:00|8201.9|8186.9|8205.3|8190.3|8205.6|8190.6|8201.4|8186.4|89
1675316100000|2023-02-02 05:35:00|8205.4|8190.4|8205.3|8190.3|8206.7|8191.7|8205.2|8190.2|55
1675316400000|2023-02-02 05:40:00|8205.2|8190.2|8205.5|8190.5|8206|8191|8204.6|8189.6|66
1675316700000|2023-02-02 05:45:00|8205.4|8190.4|8205.7|8190.7|8205.8|8190.8|8204.8|8189.8|48
1675317000000|2023-02-02 05:50:00|8205.8|8190.8|8206.2|8191.2|8206.2|8191.2|8204.4|8189.4|61
1675317300000|2023-02-02 05:55:00|8206.1|8191.1|8209.6|8194.6|8210.3|8195.3|8205.9|8190.9|109
1675317600000|2023-02-02 06:00:00|8209.5|8194.5|8210.5|8195.5|8210.9|8195.9|8208.3|8193.3|115
1675317900000|2023-02-02 06:05:00|8210.6|8195.6|8210.3|8195.3|8215.9|8196.3|8210|8190.7|95
1675318200000|2023-02-02 06:10:00|8210.4|8195.4|8212.3|8197.3|8217.2|8198.7|8210.4|8191.4|154
1675318500000|2023-02-02 06:15:00|8212.2|8197.2|8213.7|8198.7|8214.9|8199.9|8212.2|8197.2|120
1675318800000|2023-02-02 06:20:00|8213.5|8198.5|8215.2|8200.2|8215.8|8200.8|8213.5|8198.5|153
1675319100000|2023-02-02 06:25:00|8215.3|8200.3|8215.1|8200.1|8216.3|8201.3|8214.8|8199.8|99
1675319400000|2023-02-02 06:30:00|8215.2|8200.2|8215.3|8200.3|8216.5|8201.5|8215.1|8200.1|69
1675319700000|2023-02-02 06:35:00|8215.4|8200.4|8211|8196|8215.7|8200.7|8210.8|8195.8|110
1675320000000|2023-02-02 06:40:00|8211.1|8196.1|8211.2|8196.2|8212.1|8197.1|8208.9|8193.9|144
1675320300000|2023-02-02 06:45:00|8211.3|8196.3|8212.2|8197.2|8212.2|8197.2|8210.5|8195.5|64
1675320600000|2023-02-02 06:50:00|8212.1|8197.1|8211.5|8196.5|8213.6|8198.6|8211.5|8196.5|85
1675320900000|2023-02-02 06:55:00|8211.6|8196.6|8210.4|8195.4|8211.7|8196.7|8206.8|8191.8|194
1675321200000|2023-02-02 07:00:00|8210.5|8195.5|8210.5|8195.5|8212.2|8197.2|8210.2|8195.2|132
1675321500000|2023-02-02 07:05:00|8210.6|8195.6|8210.9|8195.9|8211.9|8196.9|8210.6|8195.6|90
1675321800000|2023-02-02 07:10:00|8210.8|8195.8|8214.1|8199.1|8214.9|8199.9|8210.8|8195.8|201
1675322100000|2023-02-02 07:15:00|8214|8199|8212.2|8197.2|8215.3|8200.3|8212.2|8197.2|101
1675322400000|2023-02-02 07:20:00|8212.3|8197.3|8213.1|8198.1|8213.2|8198.2|8212.3|8197.3|42
1675322700000|2023-02-02 07:25:00|8213.2|8198.2|8209.7|8194.7|8213.5|8198.5|8209.7|8194.7|79
1675323000000|2023-02-02 07:30:00|8209.8|8194.8|8211|8196|8212|8197|8208.8|8193.8|128
1675323300000|2023-02-02 07:35:00|8211.1|8196.1|8213|8198|8213.1|8198.1|8210.7|8195.7|63
1675323600000|2023-02-02 07:40:00|8212.9|8197.9|8212.8|8197.8|8212.9|8197.9|8211.9|8196.9|62
1675323900000|2023-02-02 07:45:00|8212.3|8197.3|8214.2|8199.2|8215.1|8200.1|8212.2|8197.2|74
1675324200000|2023-02-02 07:50:00|8214.3|8199.3|8214.1|8199.1|8214.3|8199.3|8213|8198|50
1675324500000|2023-02-02 07:55:00|8214.2|8199.2|8213.4|8198.4|8214.6|8199.6|8213.4|8198.4|52
1675324800000|2023-02-02 08:00:00|8213.3|8198.3|8214.1|8199.1|8214.3|8199.3|8213|8198|70
1675325100000|2023-02-02 08:05:00|8214|8199|8213.3|8198.3|8214.1|8199.1|8213.2|8198.2|59
1675325400000|2023-02-02 08:10:00|8213.4|8198.4|8213.2|8198.2|8214.2|8199.2|8213.2|8198.2|45
1675325700000|2023-02-02 08:15:00|8213.1|8198.1|8212.9|8197.9|8213.3|8198.3|8211.9|8196.9|94
1675326000000|2023-02-02 08:20:00|8213|8198|8220.6|8205.6|8221.4|8206.4|8213|8198|328
1675326300000|2023-02-02 08:25:00|8220.5|8205.5|8223.1|8208.1|8227.9|8211|8220.2|8202|289
1675326600000|2023-02-02 08:30:00|8223.2|8208.2|8221.3|8206.3|8229.3|8210.3|8221.1|8201.3|268
1675326900000|2023-02-02 08:35:00|8221.2|8206.2|8229|8204|8229.8|8210.7|8221.2|8202.1|201
1675327200000|2023-02-02 08:40:00|8228.9|8203.9|8223.9|8208.9|8228.9|8209.5|8222.6|8203.1|120
1675327500000|2023-02-02 08:45:00|8223.8|8208.8|8227.7|8202.7|8228.8|8208.9|8222.5|8202.3|98
1675327800000|2023-02-02 08:50:00|8227.6|8202.6|8227.4|8202.4|8228.3|8203.3|8225.4|8200.4|223
1675328100000|2023-02-02 08:55:00|8227.5|8202.5|8226.8|8201.8|8228.1|8203.1|8226.2|8201.2|68
1675328400000|2023-02-02 09:00:00|8226.9|8201.9|8229.2|8204.2|8229.2|8208.8|8223.4|8201.4|97
1675328700000|2023-02-02 09:05:00|8229.3|8204.3|8238.4|8213.4|8238.6|8218.6|8226.9|8204.3|330
1675329000000|2023-02-02 09:10:00|8238.3|8213.3|8236.3|8221.3|8241|8221.6|8229.4|8210|335
1675329300000|2023-02-02 09:15:00|8236.4|8221.4|8234.5|8219.5|8240.7|8222.1|8232.9|8214.8|145
1675329600000|2023-02-02 09:20:00|8234.4|8219.4|8240.8|8215.8|8241.8|8222.6|8234.3|8215|163
1675329900000|2023-02-02 09:25:00|8240.9|8215.9|8234.8|8219.8|8241|8220.6|8232.3|8211.8|180
1675330200000|2023-02-02 09:30:00|8234.9|8219.9|8237.5|8222.5|8237.8|8222.8|8234.9|8219.9|202
1675330500000|2023-02-02 09:35:00|8237.6|8222.6|8237.3|8222.3|8243.6|8224|8236.8|8217.6|147
1675330800000|2023-02-02 09:40:00|8237|8222|8244.9|8219.9|8245.8|8226|8237|8219.9|127
1675331100000|2023-02-02 09:45:00|8245|8220|8240.4|8225.4|8245.4|8225.7|8237.6|8218.2|184
1675331400000|2023-02-02 09:50:00|8240.3|8225.3|8240.1|8225.1|8245|8227.7|8239.2|8219.2|210
1675331700000|2023-02-02 09:55:00|8240|8225|8238.5|8223.5|8244|8225|8237.1|8217.4|174
1675332000000|2023-02-02 10:00:00|8238.7|8223.7|8237.2|8222.2|8238.9|8223.9|8235.8|8220.8|148
1675332300000|2023-02-02 10:05:00|8237.1|8222.1|8240.3|8225.3|8240.6|8225.6|8237.1|8222.1|98
1675332600000|2023-02-02 10:10:00|8240.5|8225.5|8242.2|8227.2|8245.5|8228.6|8240.3|8220.5|113
1675332900000|2023-02-02 10:15:00|8242.4|8227.4|8242.3|8227.3|8246.3|8227.9|8241.1|8221.3|80
1675333200000|2023-02-02 10:20:00|8242.4|8227.4|8242.4|8227.4|8242.6|8227.6|8239.9|8224.9|130
1675333500000|2023-02-02 10:25:00|8242.3|8227.3|8244.5|8229.5|8250.2|8233.4|8242.3|8225.2|184
1675333800000|2023-02-02 10:30:00|8244.6|8229.6|8243.6|8228.6|8249.3|8230.2|8242.4|8222.2|91
1675334100000|2023-02-02 10:35:00|8243.4|8228.4|8242.2|8227.2|8248.7|8228.8|8242.1|8222.7|47
1675334400000|2023-02-02 10:40:00|8242.1|8227.1|8241.9|8226.9|8242.5|8227.5|8241.8|8226.8|32
1675334700000|2023-02-02 10:45:00|8241.8|8226.8|8243.5|8228.5|8243.8|8228.8|8241.8|8226.8|47
1675335000000|2023-02-02 10:50:00|8243.6|8228.6|8248.7|8223.7|8249|8228.7|8243.5|8223.6|29
1675335300000|2023-02-02 10:55:00|8248.6|8223.6|8246.4|8221.4|8248.7|8223.7|8246.2|8221.2|61
1675335600000|2023-02-02 11:00:00|8246.2|8221.2|8246.3|8221.3|8246.5|8221.5|8245.3|8220.3|65
1675335900000|2023-02-02 11:05:00|8246.4|8221.4|8246.2|8221.2|8246.9|8225.8|8240.7|8220.6|43
1675336200000|2023-02-02 11:10:00|8246|8221|8239|8224|8246|8225.8|8239|8220.6|45
1675336500000|2023-02-02 11:15:00|8239.1|8224.1|8237.1|8222.1|8239.2|8224.2|8236.7|8221.7|74
1675336800000|2023-02-02 11:20:00|8237.2|8222.2|8237.3|8222.3|8239|8224|8237.1|8222.1|59
1675337100000|2023-02-02 11:25:00|8237.4|8222.4|8243.6|8218.6|8244.2|8225.8|8236.1|8216.9|94
1675337400000|2023-02-02 11:30:00|8243.4|8218.4|8242.1|8217.1|8243.6|8223.3|8238.3|8215.7|26
1675338000000|2023-02-02 11:40:00|8242.2|8217.2|8242.2|8217.2|8242.4|8217.4|8241.7|8216.7|30
1675338300000|2023-02-02 11:45:00|8242.6|8217.6|8243.9|8218.9|8243.9|8218.9|8242.6|8217.6|18
1675338600000|2023-02-02 11:50:00|8243.8|8218.8|8245.3|8220.3|8245.3|8220.3|8241.7|8216.7|76
1675338900000|2023-02-02 11:55:00|8245.2|8220.2|8244.4|8219.4|8245.2|8220.2|8244.2|8219.2|18
1675339200000|2023-02-02 12:00:00|8244.5|8219.5|8243.5|8218.5|8244.7|8219.7|8243.3|8218.3|69
1675339500000|2023-02-02 12:05:00|8243.6|8218.6|8246.2|8221.2|8246.5|8221.5|8243.5|8218.5|53
1675339800000|2023-02-02 12:10:00|8246.1|8221.1|8245.9|8220.9|8246.2|8221.2|8245.5|8220.5|20
1675340100000|2023-02-02 12:15:00|8246|8221|8247.5|8222.5|8247.5|8222.5|8246|8221|25
1675340400000|2023-02-02 12:20:00|8247.6|8222.6|8246|8221|8248.3|8227.4|8240.7|8220.5|107
1675340700000|2023-02-02 12:25:00|8245.9|8220.9|8245.2|8220.2|8246.5|8225.6|8240.6|8220.2|56
1675341000000|2023-02-02 12:30:00|8245|8220|8238.8|8223.8|8245.1|8224.9|8238.8|8218.6|57
1675341300000|2023-02-02 12:35:00|8243.5|8218.5|8245.3|8220.3|8245.7|8220.7|8243.2|8218.2|96
1675341600000|2023-02-02 12:40:00|8244.7|8219.7|8240|8225|8245.2|8225.3|8239.3|8219.5|46
1675341900000|2023-02-02 12:45:00|8240.2|8225.2|8241.8|8226.8|8242.5|8227.5|8240.2|8225.2|38
1675342200000|2023-02-02 12:50:00|8241.9|8226.9|8246.8|8221.8|8246.9|8226.9|8241.8|8221.8|24
1675342500000|2023-02-02 12:55:00|8246.9|8221.9|8247.5|8222.5|8247.7|8222.7|8246.7|8221.7|39
1675342800000|2023-02-02 13:00:00|8247.4|8222.4|8247.7|8222.7|8247.7|8222.7|8247.2|8222.2|29
1675343100000|2023-02-02 13:05:00|8247.6|8222.6|8245.1|8220.1|8247.9|8226.9|8240.8|8220|46
1675343400000|2023-02-02 13:10:00|8245|8220|8243.5|8214.5|8245.1|8220.1|8235.8|8210.8|85
1675343700000|2023-02-02 13:15:00|8243.6|8214.6|8242.4|8217.4|8244|8219|8238.6|8213.6|168
1675344000000|2023-02-02 13:20:00|8242.3|8217.3|8241.5|8216.5|8242.6|8217.6|8239.9|8214.9|99
1675344300000|2023-02-02 13:25:00|8241.6|8216.6|8241.8|8216.8|8243|8218|8240.8|8215.8|86
1675344600000|2023-02-02 13:30:00|8241.9|8216.9|8240.8|8215.8|8243.4|8218.4|8239.3|8214.3|206
1675344900000|2023-02-02 13:35:00|8240.7|8215.7|8234|8209|8240.8|8215.8|8230.7|8205.7|224
1675345200000|2023-02-02 13:40:00|8233.9|8208.9|8234.1|8209.1|8235.2|8210.2|8232.3|8207.3|173
1675345500000|2023-02-02 13:45:00|8234|8209|8234.2|8209.2|8234.3|8209.3|8233.1|8208.1|171
1675345800000|2023-02-02 13:50:00|8234.3|8209.3|8238.5|8213.5|8238.5|8213.5|8234.2|8209.2|137
1675346100000|2023-02-02 13:55:00|8238.4|8213.4|8238.8|8213.8|8240.7|8215.7|8236.4|8211.4|133
1675346400000|2023-02-02 14:00:00|8238.7|8213.7|8238|8213|8240.8|8215.8|8237.8|8212.8|99
1675346700000|2023-02-02 14:05:00|8238.1|8213.1|8235.6|8210.6|8238.5|8213.5|8234.7|8209.7|206
1675347000000|2023-02-02 14:10:00|8235.7|8210.7|8234.2|8209.2|8237|8215.6|8229.6|8209.2|98
1675347300000|2023-02-02 14:15:00|8234|8209|8230|8205|8234|8209|8227.8|8202.8|108
1675347600000|2023-02-02 14:20:00|8229.9|8204.9|8229.6|8204.6|8230.8|8205.8|8227.6|8202.6|93
1675347900000|2023-02-02 14:25:00|8229.7|8204.7|8229.5|8204.5|8231.2|8206.2|8227.5|8202.5|55
1675348200000|2023-02-02 14:30:00|8229.4|8204.4|8229.8|8204.8|8230.5|8205.5|8226.6|8201.6|155
1675348500000|2023-02-02 14:35:00|8229.6|8204.6|8233.7|8208.7|8235.1|8210.1|8228.4|8203.4|203
1675348800000|2023-02-02 14:40:00|8233.8|8208.8|8232.4|8207.4|8235.5|8210.5|8232.4|8207.4|134
1675349100000|2023-02-02 14:45:00|8232.6|8207.6|8232|8207|8235|8210|8231.4|8206.4|102
1675349400000|2023-02-02 14:50:00|8232.1|8207.1|8229.8|8214.8|8234.6|8215.3|8227.3|8207.1|122
1675349700000|2023-02-02 14:55:00|8230|8215|8242|8217|8242.7|8221.2|8230|8214.7|108
1675350000000|2023-02-02 15:00:00|8242.1|8217.1|8239.4|8214.4|8243.5|8218.5|8236.1|8211.1|116
1675350300000|2023-02-02 15:05:00|8239.3|8214.3|8236.9|8221.9|8242.7|8222.4|8233.1|8213.4|118
1675350600000|2023-02-02 15:10:00|8237|8222|8242.9|8217.9|8244.8|8224.5|8236.8|8216.8|112
1675350900000|2023-02-02 15:15:00|8243|8218|8239.3|8214.3|8244.1|8219.1|8237.4|8212.4|168
1675351200000|2023-02-02 15:20:00|8239.4|8214.4|8238.8|8213.8|8240|8219.2|8233.3|8213.8|78
1675351500000|2023-02-02 15:25:00|8238.9|8213.9|8238.5|8213.5|8239.3|8217.5|8232.1|8211.7|117
1675351800000|2023-02-02 15:30:00|8238.4|8213.4|8236.4|8211.4|8238.5|8213.5|8235.5|8210.5|104
1675352100000|2023-02-02 15:35:00|8236.5|8211.5|8236.6|8211.6|8237|8216.9|8230.4|8210.4|57
1675352400000|2023-02-02 15:40:00|8236.5|8211.5|8234.4|8209.4|8236.6|8211.6|8232.7|8207.7|80
1675352700000|2023-02-02 15:45:00|8234.5|8209.5|8233.7|8208.7|8234.9|8214.9|8229.7|8208.6|58
1675353000000|2023-02-02 15:50:00|8233.6|8208.6|8232.8|8207.8|8233.7|8208.7|8230.6|8205.6|96
1675353300000|2023-02-02 15:55:00|8232.9|8207.9|8231.2|8206.2|8233|8212.6|8225.1|8204.8|170
1675353600000|2023-02-02 16:00:00|8231.1|8206.1|8231.6|8206.6|8232.2|8207.2|8229.7|8204.7|86
1675353900000|2023-02-02 16:05:00|8231.5|8206.5|8229.6|8204.6|8232.3|8207.3|8229.3|8204.3|69
1675354200000|2023-02-02 16:10:00|8229.5|8204.5|8230.3|8205.3|8231.9|8206.9|8229.5|8204.5|74
1675354500000|2023-02-02 16:15:00|8230.2|8205.2|8231.6|8206.6|8233|8213.2|8228|8205|96
1675354800000|2023-02-02 16:20:00|8231.7|8206.7|8231.2|8206.2|8231.9|8206.9|8230.9|8205.9|60
1675355100000|2023-02-02 16:25:00|8231.3|8206.3|8231.9|8206.9|8233.9|8208.9|8230.3|8205.3|84
1675355400000|2023-02-02 16:30:00|8231.3|8206.3|8233|8208|8233.1|8213.2|8226.6|8206|111
1675355700000|2023-02-02 16:35:00|8233.1|8208.1|8233.4|8208.4|8235|8210|8231.9|8206.9|61
1675356000000|2023-02-02 16:40:00|8233.3|8208.3|8230.8|8205.8|8233.3|8208.3|8230.5|8205.5|87
1675356300000|2023-02-02 16:45:00|8230.9|8205.9|8232.8|8207.8|8232.8|8207.8|8230.6|8205.6|70
1675356600000|2023-02-02 16:50:00|8232.7|8207.7|8232|8207|8233.3|8208.3|8231.8|8206.8|56
1675356900000|2023-02-02 16:55:00|8232.1|8207.1|8231.9|8206.9|8233.2|8208.2|8231.3|8206.3|52
1675357200000|2023-02-02 17:00:00|8232|8207|8232.5|8207.5|8232.5|8207.5|8231.6|8206.6|55
1675357500000|2023-02-02 17:05:00|8232.7|8207.7|8232.8|8207.8|8232.9|8207.9|8231.2|8206.2|33
1675357800000|2023-02-02 17:10:00|8232.7|8207.7|8231.3|8206.3|8232.7|8207.7|8231.3|8206.3|31
1675358100000|2023-02-02 17:15:00|8231.4|8206.4|8222.7|8197.7|8231.9|8206.9|8221.9|8197.2|125
1675358400000|2023-02-02 17:20:00|8222.6|8197.6|8222.3|8197.3|8223.9|8198.9|8222.3|8197.3|70
1675358700000|2023-02-02 17:25:00|8222.4|8197.4|8223.3|8198.3|8224|8199|8222.4|8197.4|45
1675359000000|2023-02-02 17:30:00|8223.4|8198.4|8224.2|8199.2|8224.4|8199.4|8223.3|8198.3|35
1675359300000|2023-02-02 17:35:00|8224.1|8199.1|8223.8|8198.8|8224.2|8199.2|8222.8|8197.8|21
1675359600000|2023-02-02 17:40:00|8223.9|8198.9|8225.9|8200.9|8225.9|8200.9|8223.7|8198.7|25
1675359900000|2023-02-02 17:45:00|8226|8201|8229|8204|8229|8204|8226|8201|30
1675360200000|2023-02-02 17:50:00|8229.1|8204.1|8232.7|8207.7|8232.7|8207.7|8228.9|8203.9|85
1675360500000|2023-02-02 17:55:00|8232.8|8207.8|8233.9|8208.9|8235.9|8210.9|8231.9|8206.9|83
1675360800000|2023-02-02 18:00:00|8233.8|8208.8|8234.4|8209.4|8235.9|8215.1|8229.8|8207.8|146
1675361100000|2023-02-02 18:05:00|8234.3|8209.3|8234.4|8209.4|8234.8|8209.8|8234.2|8209.2|23
1675361400000|2023-02-02 18:10:00|8234.3|8209.3|8235|8210|8235.2|8210.2|8234.3|8209.3|51
1675361700000|2023-02-02 18:15:00|8235.1|8210.1|8233.8|8208.8|8235.7|8210.7|8232.8|8207.8|68
1675362000000|2023-02-02 18:20:00|8233.7|8208.7|8235.7|8210.7|8235.7|8210.7|8232.8|8207.8|62
1675362300000|2023-02-02 18:25:00|8235.6|8210.6|8236.5|8211.5|8236.5|8211.5|8234.8|8209.8|34
1675362600000|2023-02-02 18:30:00|8236.4|8211.4|8236.4|8211.4|8236.9|8211.9|8236|8211|51
1675362900000|2023-02-02 18:35:00|8236.5|8211.5|8237.4|8212.4|8237.5|8212.5|8236.1|8211.1|36
1675363200000|2023-02-02 18:40:00|8237.5|8212.5|8233.7|8208.7|8237.5|8212.5|8233.7|8208.7|68
1675363500000|2023-02-02 18:45:00|8233.8|8208.8|8234.7|8209.7|8234.7|8209.7|8233.3|8208.3|29
1675363800000|2023-02-02 18:50:00|8234.8|8209.8|8234.8|8209.8|8235|8210|8234.5|8209.5|29
1675364100000|2023-02-02 18:55:00|8234.9|8209.9|8236.4|8211.4|8237.7|8212.7|8234.8|8209.8|70
1675364400000|2023-02-02 19:00:00|8236.5|8211.5|8237.6|8212.6|8237.7|8212.7|8235.5|8210.5|61
1675364700000|2023-02-02 19:05:00|8238|8213|8238.9|8213.9|8239|8214|8238|8213|31
1675365000000|2023-02-02 19:10:00|8238.8|8213.8|8241.3|8216.3|8241.6|8216.6|8238.8|8213.8|76
1675365300000|2023-02-02 19:15:00|8241.2|8216.2|8237.8|8212.8|8242|8217|8237.8|8212.8|36
1675365600000|2023-02-02 19:20:00|8237.9|8212.9|8239.6|8214.6|8239.7|8214.7|8237.5|8212.5|40
1675365900000|2023-02-02 19:25:00|8239.3|8214.3|8237.6|8212.6|8239.3|8214.3|8237.4|8212.4|35
1675366200000|2023-02-02 19:30:00|8237.5|8212.5|8239.3|8214.3|8239.3|8214.3|8237.4|8212.4|29
1675366500000|2023-02-02 19:35:00|8239.2|8214.2|8240.4|8215.4|8240.9|8215.9|8239|8214|45
1675366800000|2023-02-02 19:40:00|8240.3|8215.3|8239.9|8214.9|8240.4|8215.4|8239.7|8214.7|33
1675367100000|2023-02-02 19:45:00|8239.8|8214.8|8236.8|8211.8|8239.8|8214.8|8236.5|8211.5|80
1675367400000|2023-02-02 19:50:00|8236.7|8211.7|8236.4|8211.4|8236.9|8211.9|8235.8|8210.8|40
1675367700000|2023-02-02 19:55:00|8236.5|8211.5|8236.7|8211.7|8237.1|8212.1|8236|8211|65
1675368000000|2023-02-02 20:00:00|8236.8|8211.8|8236.9|8211.9|8236.9|8211.9|8235.9|8210.9|30
1675368300000|2023-02-02 20:05:00|8237|8212|8236.9|8211.9|8237.1|8212.1|8236.5|8211.5|64
1675368600000|2023-02-02 20:10:00|8236.8|8211.8|8236.8|8211.8|8236.9|8211.9|8236.5|8211.5|30
1675368900000|2023-02-02 20:15:00|8236.5|8211.5|8236.3|8211.3|8236.8|8211.8|8236.3|8211.3|64
1675369200000|2023-02-02 20:20:00|8236.5|8211.5|8237.1|8212.1|8237.5|8212.5|8236.3|8211.3|50
1675369500000|2023-02-02 20:25:00|8237.2|8212.2|8234.9|8209.9|8237.3|8212.3|8234.3|8209.3|48
1675369800000|2023-02-02 20:30:00|8234.7|8209.7|8232|8207|8234.7|8209.7|8231.6|8206.6|25
1675370100000|2023-02-02 20:35:00|8231.9|8206.9|8231.8|8206.8|8232|8207|8230.9|8205.9|25
1675370400000|2023-02-02 20:40:00|8231.7|8206.7|8231.1|8206.1|8231.7|8206.7|8231|8206|12
1675370700000|2023-02-02 20:45:00|8231.2|8206.2|8231.1|8206.1|8231.3|8206.3|8231|8206|20
1675371000000|2023-02-02 20:50:00|8231.2|8206.2|8231.7|8206.7|8232|8207|8231.2|8206.2|30
1675371300000|2023-02-02 20:55:00|8231.8|8206.8|8231.9|8206.9|8232.4|8207.4|8231.6|8206.6|28
1675384200000|2023-02-03 00:30:00|8229.6|8204.6|8229.6|8204.6|8229.6|8204.6|8229.6|8204.6|1
1675386000000|2023-02-03 01:00:00|8239.8|8214.8|8239.5|8214.5|8239.9|8214.9|8239.1|8214.1|11
1675386300000|2023-02-03 01:05:00|8239.1|8214.1|8238|8213|8239.5|8214.5|8238|8213|20
1675386600000|2023-02-03 01:10:00|8237.9|8212.9|8239.1|8214.1|8239.3|8214.3|8237.9|8212.9|26
1675386900000|2023-02-03 01:15:00|8238.9|8213.9|8238.7|8213.7|8239.3|8214.3|8238.6|8213.6|17
1675387200000|2023-02-03 01:20:00|8238.6|8213.6|8238.6|8213.6|8239.1|8214.1|8238.4|8213.4|27
1675387500000|2023-02-03 01:25:00|8238.7|8213.7|8240.2|8215.2|8240.7|8215.7|8238.6|8213.6|31
1675387800000|2023-02-03 01:30:00|8240.3|8215.3|8242.7|8217.7|8242.7|8217.7|8240|8215|37
1675388100000|2023-02-03 01:35:00|8242.8|8217.8|8242.7|8217.7|8242.8|8217.8|8242.7|8217.7|6
1675388400000|2023-02-03 01:40:00|8242.5|8217.5|8244.9|8219.9|8244.9|8219.9|8240.5|8215.5|46
1675388700000|2023-02-03 01:45:00|8245|8220|8242.6|8217.6|8245|8220|8241.9|8216.9|52
1675389000000|2023-02-03 01:50:00|8242.5|8217.5|8241.9|8216.9|8242.6|8217.6|8241.6|8216.6|42
1675389300000|2023-02-03 01:55:00|8242|8217|8241.9|8216.9|8242.1|8217.1|8241.6|8216.6|121
1675389600000|2023-02-03 02:00:00|8241.7|8216.7|8242|8217|8242|8217|8241.7|8216.7|12
1675389900000|2023-02-03 02:05:00|8242.1|8217.1|8242.1|8217.1|8242.1|8217.1|8241.8|8216.8|12
1675390200000|2023-02-03 02:10:00|8242|8217|8242.3|8217.3|8242.5|8217.5|8241.9|8216.9|13
1675390500000|2023-02-03 02:15:00|8243.2|8218.2|8243.8|8218.8|8249.2|8224.2|8243.1|8218.1|15
1675390800000|2023-02-03 02:20:00|8244.1|8219.1|8244.5|8219.5|8244.5|8219.5|8244.1|8219.1|6
1675391100000|2023-02-03 02:25:00|8244.4|8219.4|8244.1|8219.1|8244.5|8219.5|8244|8219|11
1675391400000|2023-02-03 02:30:00|8244.3|8219.3|8244.8|8219.8|8244.8|8219.8|8244.1|8219.1|8
1675391700000|2023-02-03 02:35:00|8243.4|8218.4|8242.6|8217.6|8243.4|8218.4|8241.4|8216.4|18
1675392000000|2023-02-03 02:40:00|8242.5|8217.5|8244.4|8219.4|8244.8|8219.8|8241.8|8216.8|32
1675392300000|2023-02-03 02:45:00|8244.3|8219.3|8241.5|8216.5|8244.4|8219.4|8240.3|8215.3|53
1675392600000|2023-02-03 02:50:00|8241.4|8216.4|8241.7|8216.7|8241.8|8216.8|8241.4|8216.4|38
1675392900000|2023-02-03 02:55:00|8241.6|8216.6|8238.4|8213.4|8241.7|8216.7|8235.4|8210.4|56
1675393200000|2023-02-03 03:00:00|8238.5|8213.5|8240.4|8215.4|8241.8|8216.8|8238|8213|56
1675393500000|2023-02-03 03:05:00|8240.5|8215.5|8238.8|8213.8|8240.5|8215.5|8238.2|8213.2|26
1675393800000|2023-02-03 03:10:00|8238.7|8213.7|8237.9|8212.9|8238.7|8213.7|8237.7|8212.7|11
1675394100000|2023-02-03 03:15:00|8238|8213|8238|8213|8238.4|8213.4|8237.7|8212.7|21
1675394400000|2023-02-03 03:20:00|8237.9|8212.9|8239.5|8214.5|8239.5|8214.5|8237.9|8212.9|44
1675394700000|2023-02-03 03:25:00|8239.4|8214.4|8241.2|8216.2|8241.2|8216.2|8239.1|8214.1|24
1675395000000|2023-02-03 03:30:00|8241.3|8216.3|8239.8|8214.8|8243.8|8218.8|8238.2|8213.2|295
1675395300000|2023-02-03 03:35:00|8239.7|8214.7|8230.6|8215.6|8239.8|8217.9|8229.3|8212.7|169
1675395600000|2023-02-03 03:40:00|8230.2|8215.2|8230.4|8215.4|8231.5|8216.5|8228.8|8213.8|127
1675395900000|2023-02-03 03:45:00|8230.5|8215.5|8229.5|8214.5|8230.8|8215.8|8227.2|8212.2|176
1675396200000|2023-02-03 03:50:00|8229.6|8214.6|8229.9|8214.9|8236.7|8216.4|8228.9|8209.7|161
1675396500000|2023-02-03 03:55:00|8229.8|8214.8|8233.2|8218.2|8236.8|8218.4|8229.6|8210.8|131
1675396800000|2023-02-03 04:00:00|8233.1|8218.1|8234.6|8219.6|8235.3|8220.3|8232.7|8217.7|160
1675397100000|2023-02-03 04:05:00|8234.8|8219.8|8235.9|8220.9|8242.3|8223|8234.3|8215.3|140
1675397400000|2023-02-03 04:10:00|8236.1|8221.1|8238|8223|8240.9|8223.6|8235.6|8215.4|89
1675397700000|2023-02-03 04:15:00|8238.2|8223.2|8238.6|8223.6|8239.1|8224.1|8235.5|8220.5|115
1675398000000|2023-02-03 04:20:00|8238.8|8223.8|8240.2|8225.2|8241.1|8226.1|8237.5|8222.5|142
1675398300000|2023-02-03 04:25:00|8240.3|8225.3|8238.4|8223.4|8241|8226|8238|8223|113
1675398600000|2023-02-03 04:30:00|8238.5|8223.5|8236.2|8221.2|8239|8224|8235.7|8220.7|88
1675398900000|2023-02-03 04:35:00|8236.3|8221.3|8238.7|8223.7|8239.7|8224.7|8236.1|8221.1|84
1675399200000|2023-02-03 04:40:00|8238.9|8223.9|8239.7|8224.7|8243.5|8228.5|8238.7|8223.7|205
1675399500000|2023-02-03 04:45:00|8239.6|8224.6|8240.4|8225.4|8240.6|8225.6|8237.6|8222.6|104
1675399800000|2023-02-03 04:50:00|8240.5|8225.5|8245.1|8230.1|8245.6|8230.6|8240.4|8225.4|149
1675400100000|2023-02-03 04:55:00|8245|8230|8247.1|8232.1|8247.7|8232.7|8244.7|8229.7|164
1675400400000|2023-02-03 05:00:00|8247|8232|8248.1|8233.1|8253.8|8234.1|8246.5|8227|131
1675400700000|2023-02-03 05:05:00|8248.2|8233.2|8253.8|8228.8|8254.2|8233.6|8247.1|8227.7|80
1675401000000|2023-02-03 05:10:00|8253.7|8228.7|8255|8230|8255.6|8233.9|8248.4|8228.4|148
1675401300000|2023-02-03 05:15:00|8254.9|8229.9|8255.3|8230.3|8255.4|8230.4|8253.2|8228.2|88
1675401600000|2023-02-03 05:20:00|8255.2|8230.2|8249.5|8234.5|8255.5|8235.2|8249|8228.7|88
1675401900000|2023-02-03 05:25:00|8249.7|8234.7|8247.5|8232.5|8249.9|8234.9|8247.4|8232.4|103
1675402200000|2023-02-03 05:30:00|8247.4|8232.4|8245.7|8230.7|8247.9|8232.9|8245.7|8230.7|127
1675402500000|2023-02-03 05:35:00|8245.6|8230.6|8245.9|8230.9|8249.7|8230.9|8243.1|8224.3|121
1675402800000|2023-02-03 05:40:00|8246|8231|8244|8229|8246|8231|8243.3|8228.3|113
1675403100000|2023-02-03 05:45:00|8243.9|8228.9|8242.7|8227.7|8244.9|8229.9|8242.7|8227.7|68
1675403400000|2023-02-03 05:50:00|8242.2|8227.2|8246.3|8231.3|8246.4|8231.4|8241.8|8226.8|109
1675403700000|2023-02-03 05:55:00|8246.2|8231.2|8246.5|8231.5|8248.4|8233.4|8245.9|8230.9|120
1675404000000|2023-02-03 06:00:00|8246.4|8231.4|8244.1|8229.1|8246.6|8231.6|8244.1|8229.1|78
1675404300000|2023-02-03 06:05:00|8244|8229|8245.4|8230.4|8245.6|8230.6|8242.4|8227.4|127
1675404600000|2023-02-03 06:10:00|8245.3|8230.3|8245.8|8230.8|8245.8|8230.8|8244.5|8229.5|66
1675404900000|2023-02-03 06:15:00|8245.9|8230.9|8246.9|8231.9|8248.1|8233.1|8244.8|8229.8|127
1675405200000|2023-02-03 06:20:00|8246.8|8231.8|8244.1|8229.1|8246.8|8231.8|8244|8229|86
1675405500000|2023-02-03 06:25:00|8244|8229|8244.6|8229.6|8244.6|8229.6|8243.4|8228.4|44
1675405800000|2023-02-03 06:30:00|8244.7|8229.7|8243.6|8228.6|8245|8230|8243|8228|66
1675406100000|2023-02-03 06:35:00|8243.7|8228.7|8243.7|8228.7|8244.9|8229.9|8243.6|8228.6|67
1675406400000|2023-02-03 06:40:00|8243.8|8228.8|8243.1|8228.1|8244.3|8229.3|8242.5|8227.5|66
1675406700000|2023-02-03 06:45:00|8243.2|8228.2|8240.7|8225.7|8248.2|8229.1|8240.2|8222.1|99
1675407000000|2023-02-03 06:50:00|8240.8|8225.8|8242.9|8227.9|8243.7|8228.7|8240.8|8225.8|119
1675407300000|2023-02-03 06:55:00|8243|8228|8245.2|8230.2|8247.6|8232.6|8243|8228|167
1675407600000|2023-02-03 07:00:00|8245.3|8230.3|8243.4|8228.4|8245.5|8230.5|8243.4|8228.4|79
1675407900000|2023-02-03 07:05:00|8243.3|8228.3|8245.4|8230.4|8245.6|8230.6|8243.3|8228.3|75
1675408200000|2023-02-03 07:10:00|8245.3|8230.3|8243.1|8228.1|8245.3|8230.3|8242.7|8227.7|60
1675408500000|2023-02-03 07:15:00|8243.2|8228.2|8249.7|8224.7|8250.8|8230.5|8242.9|8224.6|108
1675408800000|2023-02-03 07:20:00|8249.8|8224.8|8244.3|8229.3|8251|8229.6|8244.1|8224.3|83
1675409100000|2023-02-03 07:25:00|8244.2|8229.2|8245.5|8230.5|8250.5|8230.5|8244.2|8224.1|60
1675409400000|2023-02-03 07:30:00|8245.6|8230.6|8247.4|8232.4|8248.4|8233.4|8245.6|8230.6|133
1675409700000|2023-02-03 07:35:00|8247.5|8232.5|8246.4|8231.4|8248.3|8233.3|8246.3|8231.3|86
1675410000000|2023-02-03 07:40:00|8246|8231|8244.3|8229.3|8247|8232|8244.2|8229.2|68
1675410300000|2023-02-03 07:45:00|8244.5|8229.5|8244.4|8229.4|8245|8230|8244.3|8229.3|61
1675410600000|2023-02-03 07:50:00|8244.5|8229.5|8244|8229|8244.9|8229.9|8243.4|8228.4|62
1675410900000|2023-02-03 07:55:00|8244.1|8229.1|8245|8230|8246|8231|8243.9|8228.9|76
1675411200000|2023-02-03 08:00:00|8245.1|8230.1|8245.5|8230.5|8246.8|8231.8|8245.1|8230.1|81
1675411500000|2023-02-03 08:05:00|8245.4|8230.4|8245.9|8230.9|8246.5|8231.5|8244.4|8229.4|63
1675411800000|2023-02-03 08:10:00|8245.8|8230.8|8245.1|8230.1|8245.9|8230.9|8244.8|8229.8|48
1675412100000|2023-02-03 08:15:00|8245|8230|8247.2|8232.2|8247.4|8232.4|8245|8230|66
1675412400000|2023-02-03 08:20:00|8247.1|8232.1|8251.4|8236.4|8252.2|8237.2|8246.7|8231.7|109
1675412700000|2023-02-03 08:25:00|8251.3|8236.3|8248.2|8233.2|8252.1|8237.1|8246.5|8231.5|172
1675413000000|2023-02-03 08:30:00|8248.1|8233.1|8247.8|8232.8|8253.2|8233.8|8246|8228|100
1675413300000|2023-02-03 08:35:00|8247.7|8232.7|8246.9|8231.9|8248.1|8233.1|8246.6|8231.6|77
1675413600000|2023-02-03 08:40:00|8246.8|8231.8|8248.5|8233.5|8248.9|8233.9|8246.6|8231.6|50
1675413900000|2023-02-03 08:45:00|8248.4|8233.4|8248.8|8233.8|8249.9|8234.9|8248|8233|104
1675414200000|2023-02-03 08:50:00|8248.9|8233.9|8245.5|8230.5|8249.1|8234.1|8245.4|8230.4|131
1675414500000|2023-02-03 08:55:00|8245.3|8230.3|8238.2|8223.2|8246.5|8231.5|8236.4|8221.4|218
1675414800000|2023-02-03 09:00:00|8237.9|8222.9|8240.1|8215.1|8242.7|8223.3|8235.9|8214.6|214
1675415100000|2023-02-03 09:05:00|8239.9|8214.9|8229.7|8204.7|8240|8220.1|8217.3|8194|504
1675415400000|2023-02-03 09:10:00|8229.5|8204.5|8225|8200|8232.8|8207.8|8221.9|8196.9|379
1675415700000|2023-02-03 09:15:00|8225.1|8200.1|8224.8|8199.8|8227.3|8202.3|8221.9|8196.9|313
1675416000000|2023-02-03 09:20:00|8224.7|8199.7|8227.1|8202.1|8227.1|8202.1|8223.4|8198.4|204
1675416300000|2023-02-03 09:25:00|8227.2|8202.2|8228.1|8203.1|8231.3|8206.6|8221.6|8200.9|254
1675416600000|2023-02-03 09:30:00|8228|8203|8222.7|8197.7|8229.6|8207.5|8221.3|8197.7|204
1675416900000|2023-02-03 09:35:00|8222.4|8197.4|8219.3|8194.3|8222.4|8201.3|8213.9|8192.2|276
1675417200000|2023-02-03 09:40:00|8219.4|8194.4|8216.8|8191.8|8221.6|8196.6|8214.2|8189.2|284
1675417500000|2023-02-03 09:45:00|8216.7|8191.7|8211.1|8186.1|8217.3|8192.3|8209.5|8184.5|266
1675417800000|2023-02-03 09:50:00|8211.2|8186.2|8210|8185|8211.9|8190.4|8199.7|8176.1|381
1675418100000|2023-02-03 09:55:00|8204.8|8189.8|8205.4|8190.4|8211.5|8192.8|8203.8|8183.7|186
1675418400000|2023-02-03 10:00:00|8205.3|8190.3|8204.7|8189.7|8206.5|8191.5|8203.5|8188.5|166
1675418700000|2023-02-03 10:05:00|8204.8|8189.8|8211.8|8186.8|8212.2|8193|8204.7|8184.9|101
1675419000000|2023-02-03 10:10:00|8211.7|8186.7|8207.2|8192.2|8212.4|8192.7|8206.1|8186.1|124
1675419300000|2023-02-03 10:15:00|8207|8192|8211|8196|8212|8197|8206.9|8191.9|109
1675419600000|2023-02-03 10:20:00|8210.9|8195.9|8214|8189|8215.6|8195.9|8209.3|8188.3|102
1675419900000|2023-02-03 10:25:00|8214.5|8189.5|8215.7|8190.7|8216.3|8191.3|8214.3|8189.3|75
1675420200000|2023-02-03 10:30:00|8215.6|8190.6|8215.9|8190.9|8217.1|8192.1|8214.6|8189.6|122
1675420500000|2023-02-03 10:35:00|8215.8|8190.8|8209.1|8194.1|8215.8|8195.6|8208.8|8188.5|71
1675420800000|2023-02-03 10:40:00|8209.2|8194.2|8211|8196|8216|8196|8209|8188.5|46
1675421100000|2023-02-03 10:45:00|8210.9|8195.9|8214.6|8189.6|8215.1|8195.9|8209|8189.6|51
1675421400000|2023-02-03 10:50:00|8214.7|8189.7|8213.9|8188.9|8215|8190|8213.8|8188.8|45
1675421700000|2023-02-03 10:55:00|8208.8|8193.8|8210.6|8195.6|8210.7|8195.7|8208.8|8193.8|34
1675422000000|2023-02-03 11:00:00|8210.5|8195.5|8218.4|8193.4|8218.4|8198.8|8210.5|8193.1|97
1675422300000|2023-02-03 11:05:00|8218.7|8193.7|8218.2|8193.2|8219|8194|8217.4|8192.4|60
1675422600000|2023-02-03 11:10:00|8217.4|8192.4|8211.8|8196.8|8217.4|8196.9|8211.6|8190.9|47
1675422900000|2023-02-03 11:15:00|8211.9|8196.9|8212.6|8197.6|8213|8198|8211.6|8196.6|70
1675423200000|2023-02-03 11:20:00|8212.5|8197.5|8217.5|8192.5|8218.4|8198.9|8212.5|8192.4|66
1675423500000|2023-02-03 11:25:00|8217.4|8192.4|8216.5|8191.5|8217.6|8192.6|8215.5|8190.5|78
1675423800000|2023-02-03 11:30:00|8216.7|8191.7|8214|8189|8216.8|8191.8|8213.8|8188.8|20
1675424100000|2023-02-03 11:35:00|8214.1|8189.1|8215.7|8190.7|8216.1|8191.1|8214.1|8189.1|27
1675424400000|2023-02-03 11:40:00|8215.6|8190.6|8214.9|8189.9|8216.4|8191.4|8214.9|8189.9|20
1675424700000|2023-02-03 11:45:00|8214.8|8189.8|8215.9|8190.9|8216|8191|8214.7|8189.7|13
1675425000000|2023-02-03 11:50:00|8215.8|8190.8|8215.9|8190.9|8218.2|8193.2|8215.8|8190.8|56
1675425300000|2023-02-03 11:55:00|8216|8191|8215.6|8190.6|8216.4|8196.6|8210.6|8190.3|40
1675425600000|2023-02-03 12:00:00|8215.7|8190.7|8209.7|8194.7|8216|8194.8|8209.5|8189.5|33
1675425900000|2023-02-03 12:05:00|8209.3|8194.3|8212.3|8187.3|8213.9|8194.3|8208|8187.2|36
1675426200000|2023-02-03 12:10:00|8212.4|8187.4|8214.4|8189.4|8214.4|8189.4|8212.4|8187.4|26
1675426500000|2023-02-03 12:15:00|8214.5|8189.5|8216.2|8191.2|8216.4|8191.4|8214.5|8189.5|27
1675426800000|2023-02-03 12:20:00|8216.3|8191.3|8214.9|8189.9|8216.4|8191.4|8214.9|8189.9|19
1675427100000|2023-02-03 12:25:00|8214.8|8189.8|8216.2|8191.2|8216.7|8191.7|8214.8|8189.8|44
1675427400000|2023-02-03 12:30:00|8216.1|8191.1|8214.5|8189.5|8216.1|8191.1|8213.9|8188.9|30
1675427700000|2023-02-03 12:35:00|8213.9|8188.9|8214.7|8189.7|8214.7|8194.3|8209.3|8188.4|40
1675428000000|2023-02-03 12:40:00|8214.6|8189.6|8217.3|8192.3|8217.3|8192.3|8214.6|8189.6|39
1675428300000|2023-02-03 12:45:00|8217.2|8192.2|8216.8|8191.8|8217.4|8192.4|8216.8|8191.8|21
1675428600000|2023-02-03 12:50:00|8216.6|8191.6|8216.3|8191.3|8216.6|8191.6|8216.3|8191.3|5
1675428900000|2023-02-03 12:55:00|8216.2|8191.2|8216.1|8191.1|8216.2|8191.2|8215.5|8190.5|32
1675429200000|2023-02-03 13:00:00|8216.2|8191.2|8215.6|8190.6|8216.3|8191.3|8215.5|8190.5|30
1675429500000|2023-02-03 13:05:00|8215.7|8190.7|8218.1|8193.1|8219.1|8194.1|8215.5|8190.5|67
1675429800000|2023-02-03 13:10:00|8218|8193|8217|8192|8218.4|8193.4|8216.9|8191.9|53
1675430100000|2023-02-03 13:15:00|8217.1|8192.1|8216.7|8191.7|8217.9|8192.9|8216.7|8191.7|36
1675430400000|2023-02-03 13:20:00|8217|8192|8216.9|8191.9|8217.5|8192.5|8215.5|8190.5|45
1675430700000|2023-02-03 13:25:00|8217.1|8192.1|8219.2|8190.2|8219.9|8194.1|8210.2|8189.3|94
1675431000000|2023-02-03 13:30:00|8219.3|8190.3|8234.8|8209.8|8241.2|8212.2|8219.3|8190.3|410
1675431300000|2023-02-03 13:35:00|8235.1|8210.1|8237|8212|8241.1|8216.1|8234.4|8209.4|356
1675431600000|2023-02-03 13:40:00|8236.9|8211.9|8240.7|8215.7|8243.1|8218.1|8236.9|8211.9|281
1675431900000|2023-02-03 13:45:00|8240.8|8215.8|8243.9|8218.9|8243.9|8218.9|8238.9|8213.9|202
1675432200000|2023-02-03 13:50:00|8244.2|8219.2|8239.8|8214.8|8251.5|8226.5|8239.6|8214.6|296
1675432500000|2023-02-03 13:55:00|8239.7|8214.7|8239.1|8214.1|8241.5|8216.5|8237.4|8212.4|186
1675432800000|2023-02-03 14:00:00|8239.2|8214.2|8233.7|8208.7|8240.8|8215.8|8233.4|8208.4|193
1675433100000|2023-02-03 14:05:00|8233.8|8208.8|8238.1|8213.1|8239.9|8214.9|8232.2|8207.2|180
1675433400000|2023-02-03 14:10:00|8238|8213|8237.1|8212.1|8240.7|8215.7|8236|8211|155
1675433700000|2023-02-03 14:15:00|8237.2|8212.2|8240.9|8215.9|8241.5|8216.5|8237.1|8212.1|121
1675434000000|2023-02-03 14:20:00|8241|8216|8238.8|8213.8|8241|8216|8237.3|8212.3|144
1675434300000|2023-02-03 14:25:00|8238.9|8213.9|8238.6|8213.6|8241|8216|8238.4|8213.4|100
1675434600000|2023-02-03 14:30:00|8238.7|8213.7|8236.6|8211.6|8240.2|8215.2|8235.9|8210.9|166
1675434900000|2023-02-03 14:35:00|8236.7|8211.7|8235.6|8210.6|8237.4|8212.4|8235.6|8210.6|74
1675435200000|2023-02-03 14:40:00|8235.7|8210.7|8235.8|8210.8|8235.8|8210.8|8233.9|8208.9|55
1675435500000|2023-02-03 14:45:00|8235.7|8210.7|8233.7|8208.7|8236.7|8211.7|8232.5|8207.5|154
1675435800000|2023-02-03 14:50:00|8233.5|8208.5|8238.3|8213.3|8238.3|8213.3|8233.5|8208.5|136
1675436100000|2023-02-03 14:55:00|8238.2|8213.2|8236.3|8211.3|8238.2|8213.2|8236|8211|72
1675436400000|2023-02-03 15:00:00|8237.1|8212.1|8249.7|8224.7|8249.7|8224.7|8237.1|8212.1|196
1675436700000|2023-02-03 15:05:00|8249.6|8224.6|8251.8|8226.8|8252.7|8227.7|8249.6|8224.6|145
1675437000000|2023-02-03 15:10:00|8251.9|8226.9|8248.4|8223.4|8252.8|8227.8|8247|8222|139
1675437300000|2023-02-03 15:15:00|8248.5|8223.5|8240.9|8215.9|8248.5|8223.5|8239.4|8214.4|173
1675437600000|2023-02-03 15:20:00|8241.2|8216.2|8240.5|8215.5|8242.8|8217.8|8238.5|8213.5|132
1675437900000|2023-02-03 15:25:00|8240.4|8215.4|8244.4|8219.4|8244.5|8221.5|8234.5|8215|107
1675438200000|2023-02-03 15:30:00|8244.5|8219.5|8245.3|8220.3|8247.3|8222.3|8244|8219|117
1675438500000|2023-02-03 15:35:00|8245.7|8220.7|8242.8|8217.8|8246.5|8221.5|8240.4|8215.4|122
1675438800000|2023-02-03 15:40:00|8242.7|8217.7|8244.5|8219.5|8245.4|8220.4|8242.7|8217.7|97
1675439100000|2023-02-03 15:45:00|8244.6|8219.6|8243.6|8218.6|8245.3|8223.9|8238.5|8218|67
1675439400000|2023-02-03 15:50:00|8243.7|8218.7|8244.8|8219.8|8245.2|8220.2|8243.6|8218.6|82
1675439700000|2023-02-03 15:55:00|8244.7|8219.7|8246.4|8221.4|8247.1|8222.1|8244.7|8219.7|63
1675440000000|2023-02-03 16:00:00|8246.5|8221.5|8246.6|8221.6|8246.6|8221.6|8244.9|8219.9|82
1675440300000|2023-02-03 16:05:00|8246.7|8221.7|8251.3|8226.3|8251.4|8226.4|8246.5|8221.5|60
1675440600000|2023-02-03 16:10:00|8251.2|8226.2|8252|8227|8253.8|8228.8|8250.4|8225.4|55
1675440900000|2023-02-03 16:15:00|8251.8|8226.8|8248.1|8233.1|8252.3|8233.1|8247.9|8226|37
1675441200000|2023-02-03 16:20:00|8247.9|8232.9|8252.3|8227.3|8252.6|8232.9|8247.3|8226.8|129
1675441500000|2023-02-03 16:25:00|8252.4|8227.4|8252.6|8227.6|8253.1|8232.9|8247.3|8227|61
1675441800000|2023-02-03 16:30:00|8252.3|8227.3|8252.9|8227.9|8253|8228|8252|8227|47
1675442100000|2023-02-03 16:35:00|8253|8228|8253.7|8228.7|8255|8234.6|8247.9|8227.9|69
1675442400000|2023-02-03 16:40:00|8253.8|8228.8|8254.9|8229.9|8255.1|8230.1|8253.8|8228.8|41
1675442700000|2023-02-03 16:45:00|8254.5|8229.5|8255.8|8230.8|8255.8|8230.8|8254.2|8229.2|32
1675443000000|2023-02-03 16:50:00|8255.9|8230.9|8255.6|8230.6|8256.4|8236.2|8251.2|8228.7|75
1675443300000|2023-02-03 16:55:00|8255.7|8230.7|8257|8232|8257.1|8232.1|8255.7|8230.7|57
1675443600000|2023-02-03 17:00:00|8257.1|8232.1|8259|8234|8259.5|8234.5|8256.7|8231.7|51
1675443900000|2023-02-03 17:05:00|8259.2|8234.2|8258.3|8233.3|8259.3|8234.3|8257.8|8232.8|46
1675444200000|2023-02-03 17:10:00|8258.2|8233.2|8257.7|8232.7|8259.1|8234.1|8257.4|8232.4|54
1675444500000|2023-02-03 17:15:00|8257.8|8232.8|8259.9|8234.9|8260.1|8235.1|8257.7|8232.7|34
1675444800000|2023-02-03 17:20:00|8260|8235|8258.4|8233.4|8260|8235|8258.3|8233.3|43
1675445100000|2023-02-03 17:25:00|8258.5|8233.5|8258|8233|8258.5|8233.5|8257.4|8232.4|47
1675445400000|2023-02-03 17:30:00|8258.1|8233.1|8257.2|8232.2|8258.2|8233.2|8257|8232|29
1675445700000|2023-02-03 17:35:00|8257.3|8232.3|8251.9|8236.9|8257.3|8237.1|8251.7|8231.8|29
1675446000000|2023-02-03 17:40:00|8252.1|8237.1|8252.2|8237.2|8257|8237.4|8251.7|8231.1|30
1675446300000|2023-02-03 17:45:00|8252.1|8237.1|8260.6|8235.6|8261.8|8238.2|8252.1|8233|60
1675446600000|2023-02-03 17:50:00|8260.5|8235.5|8261.6|8236.6|8261.7|8236.7|8260.4|8235.4|56
1675446900000|2023-02-03 17:55:00|8261.7|8236.7|8264.6|8239.6|8264.8|8239.8|8260.9|8235.9|65
1675447200000|2023-02-03 18:00:00|8264.7|8239.7|8263.4|8238.4|8265.6|8240.6|8261|8236|96
1675447500000|2023-02-03 18:05:00|8263.5|8238.5|8264.4|8239.4|8264.7|8239.7|8263.5|8238.5|81
1675447800000|2023-02-03 18:10:00|8264.5|8239.5|8265.8|8240.8|8266.9|8241.9|8264.5|8239.5|85
1675448100000|2023-02-03 18:15:00|8265.7|8240.7|8261.3|8236.3|8266.5|8241.5|8261.3|8236.3|92
1675448400000|2023-02-03 18:20:00|8261.4|8236.4|8259.6|8234.6|8261.8|8236.8|8259.1|8234.1|41
1675448700000|2023-02-03 18:25:00|8259.5|8234.5|8260|8235|8260|8235|8259.3|8234.3|41
1675449000000|2023-02-03 18:30:00|8259.9|8234.9|8260.5|8235.5|8260.8|8235.8|8259.9|8234.9|81
1675449300000|2023-02-03 18:35:00|8260.4|8235.4|8261.2|8236.2|8261.3|8236.3|8260.2|8235.2|63
1675449600000|2023-02-03 18:40:00|8261.3|8236.3|8261.6|8236.6|8261.7|8236.7|8261.2|8236.2|41
1675449900000|2023-02-03 18:45:00|8261.5|8236.5|8262.2|8237.2|8262.5|8237.5|8261.4|8236.4|78
1675450200000|2023-02-03 18:50:00|8262.1|8237.1|8262.7|8237.7|8262.9|8237.9|8261.9|8236.9|58
1675450500000|2023-02-03 18:55:00|8262.8|8237.8|8262.8|8237.8|8262.9|8237.9|8262.7|8237.7|21
1675450800000|2023-02-03 19:00:00|8262.9|8237.9|8264.8|8239.8|8264.8|8239.8|8262.9|8237.9|53
1675451100000|2023-02-03 19:05:00|8265.2|8240.2|8266|8241|8266.1|8241.1|8265.2|8240.2|21
1675451400000|2023-02-03 19:10:00|8265.9|8240.9|8266.5|8241.5|8266.7|8241.7|8265.9|8240.9|19
1675451700000|2023-02-03 19:15:00|8266.6|8241.6|8266.8|8241.8|8267.8|8242.8|8266.5|8241.5|14
1675452000000|2023-02-03 19:20:00|8266.9|8241.9|8268.4|8243.4|8268.5|8243.5|8266.8|8241.8|23
1675452300000|2023-02-03 19:25:00|8268.5|8243.5|8268.4|8243.4|8268.7|8243.7|8268.2|8243.2|17
1675452600000|2023-02-03 19:30:00|8268.5|8243.5|8268.7|8243.7|8268.9|8243.9|8268.4|8243.4|27
1675452900000|2023-02-03 19:35:00|8268.8|8243.8|8269.2|8244.2|8269.4|8244.4|8268.8|8243.8|31
1675453200000|2023-02-03 19:40:00|8269.3|8244.3|8269.8|8244.8|8270.3|8245.3|8269.3|8244.3|21
1675453500000|2023-02-03 19:45:00|8269.7|8244.7|8269.8|8244.8|8269.9|8244.9|8269.7|8244.7|4
1675453800000|2023-02-03 19:50:00|8269.7|8244.7|8269.6|8244.6|8269.7|8244.7|8269.4|8244.4|8
1675454100000|2023-02-03 19:55:00|8269.7|8244.7|8271.2|8246.2|8271.4|8246.4|8269.7|8244.7|15
1675454400000|2023-02-03 20:00:00|8271.3|8246.3|8272|8247|8272|8247|8271.3|8246.3|17
1675454700000|2023-02-03 20:05:00|8271.9|8246.9|8272|8247|8272|8247|8271.9|8246.9|6
1675455000000|2023-02-03 20:10:00|8273.4|8248.4|8273.6|8248.6|8273.8|8248.8|8273.2|8248.2|28
1675455300000|2023-02-03 20:15:00|8273.5|8248.5|8273|8248|8273.6|8248.6|8273|8248|13
1675455600000|2023-02-03 20:20:00|8272.9|8247.9|8273.4|8248.4|8273.4|8248.4|8272.9|8247.9|13
1675455900000|2023-02-03 20:25:00|8273.5|8248.5|8273.9|8248.9|8274|8249|8273.5|8248.5|23
1675456200000|2023-02-03 20:30:00|8274|8249|8274|8249|8274|8249|8273.9|8248.9|9
1675456500000|2023-02-03 20:35:00|8273.9|8248.9|8273.6|8248.6|8274|8249|8273.4|8248.4|19
1675456800000|2023-02-03 20:40:00|8273.7|8248.7|8273.6|8248.6|8273.7|8248.7|8271.6|8246.6|17
1675457100000|2023-02-03 20:45:00|8273.7|8248.7|8273.7|8248.7|8273.8|8248.8|8273.6|8248.6|25
1675457400000|2023-02-03 20:50:00|8273.6|8248.6|8275.2|8250.2|8276|8251|8273.5|8248.5|27
1675457700000|2023-02-03 20:55:00|8275.1|8250.1|8271.1|8246.1|8277|8252|8270.8|8245.8|50
1675643400000|2023-02-06 00:30:00|8276.5|8246.5|8276.5|8246.5|8276.5|8246.5|8276.5|8246.5|1
1675644900000|2023-02-06 00:55:00|8276|8247|8276|8247|8276|8247|8276|8247|1
1675645200000|2023-02-06 01:00:00|8275|8250|8274.1|8249.1|8275|8250|8273.5|8248.5|77
1675645500000|2023-02-06 01:05:00|8274.2|8249.2|8280.1|8255.1|8281.1|8256.1|8273.2|8248.2|139
1675645800000|2023-02-06 01:10:00|8280|8255|8274.3|8249.3|8280|8255|8274.2|8249.2|119
1675646100000|2023-02-06 01:15:00|8274.5|8249.5|8272.8|8247.8|8274.9|8249.9|8272.1|8247.1|100
1675646400000|2023-02-06 01:20:00|8273.1|8248.1|8272|8247|8273.4|8248.4|8272|8247|50
1675646700000|2023-02-06 01:25:00|8271.7|8246.7|8272.1|8247.1|8272.4|8247.4|8270.6|8245.6|35
1675647000000|2023-02-06 01:30:00|8272.2|8247.2|8271.1|8246.1|8272.3|8247.3|8270.2|8245.2|106
1675647300000|2023-02-06 01:35:00|8270.8|8245.8|8271|8246|8271.6|8246.6|8270.3|8245.3|69
1675647600000|2023-02-06 01:40:00|8271.2|8246.2|8269.9|8244.9|8272.5|8247.5|8269.2|8244.2|66
1675647900000|2023-02-06 01:45:00|8269.7|8244.7|8269.6|8244.6|8270.4|8245.4|8269.5|8244.5|53
1675648200000|2023-02-06 01:50:00|8269.5|8244.5|8263.5|8238.5|8269.8|8244.8|8262.2|8237.2|106
1675648500000|2023-02-06 01:55:00|8264.8|8239.8|8266.9|8241.9|8267.3|8242.3|8263.5|8238.5|72
1675648800000|2023-02-06 02:00:00|8267.2|8242.2|8265.7|8240.7|8267.3|8242.3|8265.5|8240.5|150
1675649100000|2023-02-06 02:05:00|8265.6|8240.6|8265.6|8240.6|8265.8|8240.8|8265.6|8240.6|14
1675649400000|2023-02-06 02:10:00|8265.5|8240.5|8260.3|8235.3|8265.7|8240.7|8260.2|8235.2|44
1675649700000|2023-02-06 02:15:00|8260.2|8235.2|8259.8|8234.8|8261|8236|8258|8233|37
1675650000000|2023-02-06 02:20:00|8259.9|8234.9|8260.8|8235.8|8261|8236|8259.6|8234.6|40
1675650300000|2023-02-06 02:25:00|8261.1|8236.1|8262.4|8237.4|8262.6|8237.6|8260.9|8235.9|79
1675650600000|2023-02-06 02:30:00|8262.3|8237.3|8261.8|8236.8|8262.4|8237.4|8261.5|8236.5|23
1675650900000|2023-02-06 02:35:00|8261.7|8236.7|8261.8|8236.8|8262|8237|8261.4|8236.4|45
1675651200000|2023-02-06 02:40:00|8261.7|8236.7|8264.8|8239.8|8265.9|8240.9|8261.7|8236.7|42
1675651500000|2023-02-06 02:45:00|8264.7|8239.7|8265.1|8240.1|8265.6|8240.6|8264.6|8239.6|27
1675651800000|2023-02-06 02:50:00|8264.9|8239.9|8264.7|8239.7|8265.2|8240.2|8264.5|8239.5|35
1675652100000|2023-02-06 02:55:00|8264.9|8239.9|8264.8|8239.8|8265|8240|8264.1|8239.1|49
1675652400000|2023-02-06 03:00:00|8264.9|8239.9|8263.2|8238.2|8265.1|8240.1|8263.1|8238.1|66
1675652700000|2023-02-06 03:05:00|8263.1|8238.1|8263.4|8238.4|8263.4|8238.4|8263.1|8238.1|10
1675653000000|2023-02-06 03:10:00|8263.6|8238.6|8263.7|8238.7|8263.7|8238.7|8263.6|8238.6|6
1675653300000|2023-02-06 03:15:00|8263.6|8238.6|8263.2|8238.2|8265|8244.3|8259|8238.2|28
1675653600000|2023-02-06 03:20:00|8263.3|8238.3|8257.5|8232.5|8263.3|8238.3|8257.2|8232.2|50
1675653900000|2023-02-06 03:25:00|8257.6|8232.6|8262.2|8237.2|8262.5|8237.5|8257.4|8232.4|33
1675654200000|2023-02-06 03:30:00|8262.1|8237.1|8265.4|8240.4|8268.4|8248.4|8260.4|8236.4|266
1675654500000|2023-02-06 03:35:00|8265.5|8240.5|8260.1|8245.1|8267.5|8248.2|8258.1|8239.9|193
1675654800000|2023-02-06 03:40:00|8260.2|8245.2|8261.9|8246.9|8262.9|8247.9|8258.5|8243.5|198
1675655100000|2023-02-06 03:45:00|8262|8247|8262.3|8247.3|8262.6|8247.6|8259.3|8244.3|187
1675655400000|2023-02-06 03:50:00|8262.4|8247.4|8272.6|8247.6|8272.9|8248.7|8260.7|8242.6|164
1675655700000|2023-02-06 03:55:00|8272.7|8247.7|8269.1|8254.1|8275|8255.8|8268.3|8247.2|232
1675656000000|2023-02-06 04:00:00|8269|8254|8264.8|8249.8|8269.5|8254.5|8264.8|8249.8|164
1675656300000|2023-02-06 04:05:00|8264.9|8249.9|8268.4|8253.4|8268.4|8253.4|8264.9|8249.9|103
1675656600000|2023-02-06 04:10:00|8268.5|8253.5|8266|8251|8268.5|8253.5|8263.3|8248.3|179
1675656900000|2023-02-06 04:15:00|8265.9|8250.9|8267.1|8252.1|8267.9|8252.9|8264.1|8249.1|124
1675657200000|2023-02-06 04:20:00|8267.2|8252.2|8266.6|8251.6|8267.6|8252.6|8264.9|8249.9|150
1675657500000|2023-02-06 04:25:00|8266.7|8251.7|8264.2|8249.2|8270.7|8251.8|8263.8|8244.9|91
1675657800000|2023-02-06 04:30:00|8263.9|8248.9|8265.7|8250.7|8265.8|8250.8|8263.9|8248.9|53
1675658100000|2023-02-06 04:35:00|8265.9|8250.9|8269.8|8244.8|8271.4|8251.4|8264.7|8244.7|66
1675658400000|2023-02-06 04:40:00|8265.1|8250.1|8266.7|8251.7|8266.8|8251.8|8265.1|8250.1|68
1675658700000|2023-02-06 04:45:00|8266.6|8251.6|8266.4|8251.4|8267.2|8252.2|8265.3|8250.3|71
1675659000000|2023-02-06 04:50:00|8266.5|8251.5|8265.5|8250.5|8266.7|8251.7|8265|8250|42
1675659300000|2023-02-06 04:55:00|8265.4|8250.4|8265.5|8250.5|8265.9|8250.9|8265.2|8250.2|33
1675659600000|2023-02-06 05:00:00|8265.6|8250.6|8263.4|8248.4|8265.9|8250.9|8260.8|8245.8|158
1675659900000|2023-02-06 05:05:00|8263.5|8248.5|8263.1|8248.1|8264.3|8249.3|8262.3|8247.3|108
1675660200000|2023-02-06 05:10:00|8263|8248|8261.9|8246.9|8263|8248|8260.7|8245.7|105
1675660500000|2023-02-06 05:15:00|8262.1|8247.1|8262.6|8247.6|8263|8248|8261.2|8246.2|96
1675660800000|2023-02-06 05:20:00|8262.5|8247.5|8264.3|8249.3|8264.4|8249.4|8262.4|8247.4|102
1675661100000|2023-02-06 05:25:00|8264.4|8249.4|8264.1|8249.1|8264.4|8249.4|8263.8|8248.8|36
1675661400000|2023-02-06 05:30:00|8264|8249|8264.9|8249.9|8265.4|8250.4|8263.3|8248.3|87
1675661700000|2023-02-06 05:35:00|8265|8250|8263.6|8248.6|8265|8250|8263|8248|81
1675662000000|2023-02-06 05:40:00|8263.3|8248.3|8263|8248|8264.1|8249.1|8262.5|8247.5|47
1675662300000|2023-02-06 05:45:00|8263.3|8248.3|8264.3|8249.3|8264.3|8249.3|8263|8248|58
1675662600000|2023-02-06 05:50:00|8264.1|8249.1|8263.9|8248.9|8270.7|8249.9|8262.6|8243.6|97
1675662900000|2023-02-06 05:55:00|8263.7|8248.7|8265.5|8250.5|8266|8251|8263.3|8248.3|72
1675663200000|2023-02-06 06:00:00|8265.4|8250.4|8266.1|8251.1|8266.8|8251.8|8265.4|8250.4|63
1675663500000|2023-02-06 06:05:00|8266|8251|8271.4|8246.4|8271.6|8252|8265.2|8245.8|67
1675663800000|2023-02-06 06:10:00|8271.5|8246.5|8267.1|8252.1|8272|8252.5|8265.4|8246.5|64
1675664100000|2023-02-06 06:15:00|8266.9|8251.9|8266.1|8251.1|8267.6|8252.6|8265.8|8250.8|55
1675664400000|2023-02-06 06:20:00|8266.2|8251.2|8267.6|8252.6|8267.7|8252.7|8265.7|8250.7|49
1675664700000|2023-02-06 06:25:00|8267.5|8252.5|8267.2|8252.2|8268.5|8253.5|8266.5|8251.5|67
1675665000000|2023-02-06 06:30:00|8267.1|8252.1|8267.2|8252.2|8267.2|8252.2|8266.2|8251.2|43
1675665300000|2023-02-06 06:35:00|8267.3|8252.3|8267.3|8252.3|8269.8|8254.8|8267.1|8252.1|106
1675665600000|2023-02-06 06:40:00|8267.2|8252.2|8267.5|8252.5|8267.8|8252.8|8266.3|8251.3|67
1675665900000|2023-02-06 06:45:00|8267.6|8252.6|8266.9|8251.9|8267.6|8252.6|8265.6|8250.6|59
1675666200000|2023-02-06 06:50:00|8266.8|8251.8|8265.5|8250.5|8266.9|8251.9|8265.5|8250.5|44
1675666500000|2023-02-06 06:55:00|8265.4|8250.4|8267.5|8252.5|8267.7|8252.7|8265.4|8250.4|34
1675666800000|2023-02-06 07:00:00|8267.4|8252.4|8267.9|8252.9|8268.1|8253.1|8266.7|8251.7|46
1675667100000|2023-02-06 07:05:00|8268|8253|8268.4|8253.4|8269.2|8254.2|8267.1|8252.1|56
1675667400000|2023-02-06 07:10:00|8268.3|8253.3|8266.3|8251.3|8268.5|8253.5|8265.3|8250.3|74
1675667700000|2023-02-06 07:15:00|8266.4|8251.4|8266.9|8251.9|8267.9|8252.9|8265.3|8250.3|78
1675668000000|2023-02-06 07:20:00|8266.5|8251.5|8266.4|8251.4|8266.5|8251.5|8265|8250|51
1675668300000|2023-02-06 07:25:00|8266.3|8251.3|8268.1|8253.1|8268.1|8253.1|8264.9|8249.9|86
1675668600000|2023-02-06 07:30:00|8268|8253|8283.3|8258.3|8285.4|8265|8267.7|8252.7|252
1675668900000|2023-02-06 07:35:00|8283.5|8258.5|8277.5|8262.5|8284|8263.6|8274.5|8258.2|195
1675669200000|2023-02-06 07:40:00|8277.4|8262.4|8280.4|8265.4|8284.4|8265.4|8276.3|8258.4|145
1675669500000|2023-02-06 07:45:00|8280.3|8265.3|8284.2|8259.2|8284.2|8265.3|8277.4|8258.2|116
1675669800000|2023-02-06 07:50:00|8283.9|8258.9|8279.4|8264.4|8285.4|8266.6|8279.1|8258.7|121
1675670100000|2023-02-06 07:55:00|8279.5|8264.5|8280.4|8265.4|8280.7|8265.7|8278.9|8263.9|112
1675670400000|2023-02-06 08:00:00|8280.6|8265.6|8281|8266|8286.9|8268.2|8280.4|8261.5|154
1675670700000|2023-02-06 08:05:00|8280.9|8265.9|8277.6|8262.6|8281.2|8266.2|8276.6|8261.6|122
1675671000000|2023-02-06 08:10:00|8277.5|8262.5|8278|8263|8279.7|8264.7|8277.1|8262.1|125
1675671300000|2023-02-06 08:15:00|8278.1|8263.1|8282.3|8257.3|8282.6|8263.7|8277.2|8257.3|76
1675671600000|2023-02-06 08:20:00|8282.4|8257.4|8283.9|8268.9|8285.9|8270.9|8277.9|8257.4|133
1675671900000|2023-02-06 08:25:00|8284|8269|8292.7|8267.7|8292.7|8272.2|8282.9|8266.6|180
1675672200000|2023-02-06 08:30:00|8292.6|8267.6|8286.8|8271.8|8292.6|8274.8|8286|8265.7|160
1675672500000|2023-02-06 08:35:00|8286.9|8271.9|8283.1|8268.1|8288.6|8272.1|8282.3|8262.8|153
1675672800000|2023-02-06 08:40:00|8283|8268|8282.2|8267.2|8286.6|8268.3|8280.7|8260.7|149
1675673100000|2023-02-06 08:45:00|8282.3|8267.3|8283.2|8268.2|8284.3|8269.3|8281.5|8266.5|114
1675673400000|2023-02-06 08:50:00|8283|8268|8283.1|8268.1|8287.8|8268.6|8279.8|8259.8|156
1675673700000|2023-02-06 08:55:00|8283.2|8268.2|8284.5|8269.5|8289.3|8270.1|8283.1|8262.7|95
1675674000000|2023-02-06 09:00:00|8284.4|8269.4|8283|8268|8289.4|8269.4|8282.8|8263.1|96
1675674300000|2023-02-06 09:05:00|8282.9|8267.9|8281.1|8266.1|8283.9|8268.9|8280.5|8265.5|130
1675674600000|2023-02-06 09:10:00|8286|8261|8282.1|8267.1|8288.8|8267.4|8279.6|8259.5|138
1675674900000|2023-02-06 09:15:00|8282|8267|8284.9|8269.9|8288.4|8270.8|8281.7|8261.9|136
1675675200000|2023-02-06 09:20:00|8289.8|8264.8|8290.8|8265.8|8291.4|8266.4|8288.7|8263.7|111
1675675500000|2023-02-06 09:25:00|8290.9|8265.9|8286.2|8271.2|8290.9|8272.1|8285.2|8265.3|92
1675675800000|2023-02-06 09:30:00|8286.3|8271.3|8285.8|8270.8|8287|8272|8284.7|8269.7|95
1675676100000|2023-02-06 09:35:00|8285.9|8270.9|8293.5|8268.5|8293.8|8271.9|8285.8|8266.2|101
1675676400000|2023-02-06 09:40:00|8293.6|8268.6|8292.9|8277.9|8296.3|8277.9|8288.4|8268.6|155
1675676700000|2023-02-06 09:45:00|8292.8|8277.8|8293.8|8278.8|8299.4|8280.1|8291.5|8271.7|178
1675677000000|2023-02-06 09:50:00|8293.9|8278.9|8295.5|8280.5|8300.1|8280.5|8292.7|8273.3|160
1675677300000|2023-02-06 09:55:00|8300.4|8275.4|8294.1|8279.1|8302.3|8282.3|8294.1|8275|144
1675677600000|2023-02-06 10:00:00|8294.2|8279.2|8300.1|8275.1|8301|8280.5|8294.2|8274.5|127
1675677900000|2023-02-06 10:05:00|8300.2|8275.2|8294.6|8279.6|8300.2|8280|8294.5|8273.8|84
1675678200000|2023-02-06 10:10:00|8294.9|8279.9|8294.2|8279.2|8295.3|8280.3|8294|8279|51
1675678500000|2023-02-06 10:15:00|8294.1|8279.1|8292.9|8277.9|8298.3|8279.1|8292.7|8273.2|56
1675678800000|2023-02-06 10:20:00|8293|8278|8297.4|8272.4|8298.7|8279.1|8292.1|8272.3|84
1675679100000|2023-02-06 10:25:00|8297.5|8272.5|8294.6|8279.6|8299.5|8279.6|8293.7|8272.5|55
1675679400000|2023-02-06 10:30:00|8294.7|8279.7|8298.7|8273.7|8299.5|8280.1|8293.8|8273.7|48
1675679700000|2023-02-06 10:35:00|8298.6|8273.6|8297.4|8282.4|8301.2|8282.6|8294.7|8273.6|87
1675680000000|2023-02-06 10:40:00|8297.3|8282.3|8297.7|8282.7|8302.4|8282.9|8295.4|8276.1|77
1675680300000|2023-02-06 10:45:00|8297.6|8282.6|8297.3|8282.3|8298|8283|8296.6|8281.6|76
1675680600000|2023-02-06 10:50:00|8297.2|8282.2|8297.3|8282.3|8297.9|8282.9|8296.9|8281.9|59
1675680900000|2023-02-06 10:55:00|8297.6|8282.6|8300.5|8275.5|8300.8|8282.7|8295.7|8275.5|69
1675681200000|2023-02-06 11:00:00|8300.4|8275.4|8297.1|8282.1|8301.4|8282.2|8295.8|8275.2|54
1675681500000|2023-02-06 11:05:00|8297|8282|8301|8276|8301.7|8282.2|8296.3|8276|31
1675681800000|2023-02-06 11:10:00|8300.9|8275.9|8295.9|8280.9|8301.5|8281.7|8295.9|8275.7|45
1675682100000|2023-02-06 11:15:00|8296|8281|8294.6|8279.6|8296|8281|8294.6|8279.6|53
1675682400000|2023-02-06 11:20:00|8294.7|8279.7|8300.6|8275.6|8300.7|8281|8294.7|8275.3|38
1675682700000|2023-02-06 11:25:00|8300.8|8275.8|8297|8282|8301.3|8282|8296.1|8275.6|40
1675683000000|2023-02-06 11:30:00|8297.1|8282.1|8302.1|8277.1|8302.1|8282.1|8297|8277|4
1675683300000|2023-02-06 11:35:00|8302|8277|8302|8277|8302|8277|8302|8277|1
1675683600000|2023-02-06 11:40:00|8302.1|8277.1|8301|8276|8302.2|8277.2|8301|8276|12
1675683900000|2023-02-06 11:45:00|8300.9|8275.9|8300.9|8275.9|8300.9|8275.9|8300.9|8275.9|1
1675684200000|2023-02-06 11:50:00|8300.5|8275.5|8295.1|8280.1|8300.5|8280.1|8294.9|8274|32
1675684500000|2023-02-06 11:55:00|8295.2|8280.2|8299.4|8274.4|8299.4|8280.4|8294.4|8274.3|17
1675684800000|2023-02-06 12:00:00|8299.5|8274.5|8295|8280|8299.5|8280.1|8294.4|8274.3|13
1675685100000|2023-02-06 12:05:00|8294.9|8279.9|8294.4|8279.4|8295.1|8280.1|8294.4|8279.4|9
1675685400000|2023-02-06 12:10:00|8294.3|8279.3|8298.1|8273.1|8299.4|8279.4|8294.3|8273|17
1675685700000|2023-02-06 12:15:00|8297.9|8272.9|8296.2|8271.2|8297.9|8272.9|8296|8271|25
1675686000000|2023-02-06 12:20:00|8296.3|8271.3|8291.3|8276.3|8296.4|8276.6|8290.7|8270.6|25
1675686300000|2023-02-06 12:25:00|8291.2|8276.2|8291.5|8276.5|8296.1|8276.5|8291|8270.9|14
1675686600000|2023-02-06 12:30:00|8291.3|8276.3|8294.9|8269.9|8294.9|8276.3|8289.7|8269.7|20
1675686900000|2023-02-06 12:35:00|8294.8|8269.8|8293|8268|8294.9|8269.9|8292.9|8267.9|26
1675687200000|2023-02-06 12:40:00|8292.9|8267.9|8292.4|8267.4|8292.9|8267.9|8292.2|8267.2|12
1675687500000|2023-02-06 12:45:00|8292.7|8267.7|8291.5|8266.5|8292.7|8267.7|8291.5|8266.5|18
1675687800000|2023-02-06 12:50:00|8291.4|8266.4|8287.8|8272.8|8293.2|8273.2|8287.7|8266.4|22
1675688100000|2023-02-06 12:55:00|8287.7|8272.7|8292.7|8267.7|8292.7|8272.8|8287.7|8267.5|9
1675688400000|2023-02-06 13:00:00|8292.8|8267.8|8294.1|8269.1|8294.1|8274.8|8289.4|8267.4|21
1675688700000|2023-02-06 13:05:00|8289|8274|8293.1|8268.1|8293.4|8274.1|8288.4|8268.1|18
1675689000000|2023-02-06 13:10:00|8292.6|8267.6|8287.8|8272.8|8292.9|8272.9|8287.8|8267.1|18
1675689300000|2023-02-06 13:15:00|8287.9|8272.9|8287.5|8272.5|8287.9|8272.9|8287.3|8272.3|17
1675689600000|2023-02-06 13:20:00|8287.4|8272.4|8285.4|8270.4|8292.5|8272.6|8284.5|8264.5|109
1675689900000|2023-02-06 13:25:00|8285.7|8270.7|8286|8271|8291.1|8271.2|8285.1|8265.7|53
1675690200000|2023-02-06 13:30:00|8286.1|8271.1|8293.7|8268.7|8293.8|8272.2|8285.7|8266.2|54
1675690500000|2023-02-06 13:35:00|8293.6|8268.6|8293.5|8268.5|8294.2|8274.2|8288.4|8268.3|11
1675690800000|2023-02-06 13:40:00|8288.5|8273.5|8294.1|8269.1|8294.1|8274.8|8287.6|8268.6|29
1675691100000|2023-02-06 13:45:00|8294.2|8269.2|8294.1|8269.1|8294.2|8269.2|8293.9|8268.9|6
1675691400000|2023-02-06 13:50:00|8294.2|8269.2|8295.6|8270.6|8295.8|8275.1|8289.3|8269.2|39
1675691700000|2023-02-06 13:55:00|8295.5|8270.5|8294.6|8269.6|8296.2|8271.2|8294.6|8269.6|31
1675692000000|2023-02-06 14:00:00|8294.5|8269.5|8295.2|8270.2|8295.4|8270.4|8294.3|8269.3|22
1675692300000|2023-02-06 14:05:00|8295.1|8270.1|8289.4|8274.4|8295.1|8274.4|8289.3|8269.3|13
1675692600000|2023-02-06 14:10:00|8289.3|8274.3|8297.9|8272.9|8297.9|8277.1|8289.3|8271.9|38
1675692900000|2023-02-06 14:15:00|8298|8273|8296.7|8271.7|8298.6|8273.6|8296.6|8271.6|58
1675693200000|2023-02-06 14:20:00|8296.9|8271.9|8296.1|8271.1|8297.3|8272.3|8295.7|8270.7|98
1675693500000|2023-02-06 14:25:00|8296|8271|8296.7|8271.7|8298.6|8273.6|8295.8|8270.8|51
1675693800000|2023-02-06 14:30:00|8296.6|8271.6|8293.4|8268.4|8296.6|8271.6|8291.3|8266.3|121
1675694100000|2023-02-06 14:35:00|8293.5|8268.5|8299|8274|8299|8274|8293.2|8268.2|103
1675694400000|2023-02-06 14:40:00|8298.9|8273.9|8297.1|8272.1|8298.9|8273.9|8294.9|8269.9|102
1675694700000|2023-02-06 14:45:00|8297.2|8272.2|8294.4|8269.4|8298.2|8273.2|8294.4|8269.4|136
1675695000000|2023-02-06 14:50:00|8294.3|8269.3|8301.3|8276.3|8301.5|8276.5|8291.4|8266.4|165
1675695300000|2023-02-06 14:55:00|8301.2|8276.2|8299|8274|8301.2|8276.2|8297.1|8272.1|120
1675695600000|2023-02-06 15:00:00|8298.9|8273.9|8300.4|8275.4|8301.2|8276.2|8298.8|8273.8|73
1675695900000|2023-02-06 15:05:00|8300.3|8275.3|8300.5|8275.5|8300.8|8275.8|8299.8|8274.8|54
1675696200000|2023-02-06 15:10:00|8300.7|8275.7|8301.5|8276.5|8301.6|8276.6|8300.7|8275.7|27
1675696500000|2023-02-06 15:15:00|8301.6|8276.6|8305.5|8280.5|8305.6|8280.6|8301.6|8276.6|69
1675696800000|2023-02-06 15:20:00|8305.4|8280.4|8306.6|8281.6|8306.7|8281.7|8305.4|8280.4|55
1675697100000|2023-02-06 15:25:00|8306.7|8281.7|8307|8282|8307.1|8282.1|8305.6|8280.6|61
1675697400000|2023-02-06 15:30:00|8307.1|8282.1|8308.3|8283.3|8309.6|8284.6|8306.8|8281.8|90
1675697700000|2023-02-06 15:35:00|8308.4|8283.4|8303.2|8278.2|8310|8285|8301.6|8276.6|127
1675698000000|2023-02-06 15:40:00|8303.1|8278.1|8304.8|8279.8|8304.9|8279.9|8300|8275|145
1675698300000|2023-02-06 15:45:00|8304.7|8279.7|8305.3|8280.3|8305.5|8280.5|8302.1|8277.1|101
1675698600000|2023-02-06 15:50:00|8305.4|8280.4|8303|8278|8305.4|8280.4|8301.6|8276.6|89
1675698900000|2023-02-06 15:55:00|8302.9|8277.9|8303.4|8278.4|8304.2|8279.2|8302.2|8277.2|110
1675699200000|2023-02-06 16:00:00|8303.5|8278.5|8306.1|8281.1|8306.1|8281.1|8302.8|8277.8|113
1675699500000|2023-02-06 16:05:00|8306|8281|8306.4|8281.4|8306.4|8281.4|8302.5|8277.5|109
1675699800000|2023-02-06 16:10:00|8306.5|8281.5|8306.1|8281.1|8306.7|8281.7|8305.7|8280.7|61
1675700100000|2023-02-06 16:15:00|8306.2|8281.2|8303.9|8278.9|8306.7|8281.7|8303.8|8278.8|72
1675700400000|2023-02-06 16:20:00|8304.2|8279.2|8303.8|8278.8|8304.6|8279.6|8303.8|8278.8|32
1675700700000|2023-02-06 16:25:00|8303.9|8278.9|8304.5|8279.5|8304.6|8279.6|8303.9|8278.9|72
1675701000000|2023-02-06 16:30:00|8304.4|8279.4|8305.5|8280.5|8305.6|8280.6|8304|8279|49
1675701300000|2023-02-06 16:35:00|8305.6|8280.6|8305.4|8280.4|8306|8281|8305|8280|49
1675701600000|2023-02-06 16:40:00|8305.3|8280.3|8305.9|8280.9|8306.9|8281.9|8305.3|8280.3|49
1675701900000|2023-02-06 16:45:00|8305.8|8280.8|8307.9|8282.9|8308.1|8283.1|8305.7|8280.7|52
1675702200000|2023-02-06 16:50:00|8308|8283|8307|8282|8308.1|8283.1|8306.6|8281.6|46
1675702500000|2023-02-06 16:55:00|8307.1|8282.1|8308.2|8283.2|8308.3|8283.3|8306.9|8281.9|42
1675702800000|2023-02-06 17:00:00|8308.3|8283.3|8303.4|8288.4|8308.3|8288.4|8302.9|8282.9|47
1675703100000|2023-02-06 17:05:00|8303.3|8288.3|8305.9|8280.9|8307.2|8288.4|8302.5|8280.8|57
1675703400000|2023-02-06 17:10:00|8305.8|8280.8|8306.6|8281.6|8306.7|8281.7|8305.1|8280.1|58
1675703700000|2023-02-06 17:15:00|8306.5|8281.5|8306|8281|8306.7|8281.7|8305.4|8280.4|52
1675704000000|2023-02-06 17:20:00|8306.1|8281.1|8306.7|8281.7|8306.7|8281.7|8306.1|8281.1|61
1675704300000|2023-02-06 17:25:00|8306.6|8281.6|8306.5|8281.5|8306.9|8281.9|8306.4|8281.4|42
1675704600000|2023-02-06 17:30:00|8306.6|8281.6|8307.4|8282.4|8307.4|8282.4|8306.5|8281.5|39
1675704900000|2023-02-06 17:35:00|8307.3|8282.3|8306.5|8281.5|8307.4|8282.4|8305.6|8280.6|28
1675705200000|2023-02-06 17:40:00|8306.4|8281.4|8307.7|8282.7|8307.7|8282.7|8306.3|8281.3|23
1675705500000|2023-02-06 17:45:00|8307.8|8282.8|8307.4|8282.4|8307.8|8282.8|8307.4|8282.4|13
1675705800000|2023-02-06 17:50:00|8307.5|8282.5|8307.5|8282.5|8307.5|8282.5|8307.5|8282.5|1
1675706100000|2023-02-06 17:55:00|8307.2|8282.2|8307.5|8282.5|8307.7|8282.7|8307|8282|16
1675706400000|2023-02-06 18:00:00|8307.6|8282.6|8307.5|8282.5|8307.7|8282.7|8307.5|8282.5|4
1675706700000|2023-02-06 18:05:00|8307.6|8282.6|8307.5|8282.5|8307.8|8282.8|8307.5|8282.5|14
1675707000000|2023-02-06 18:10:00|8307.7|8282.7|8308.1|8283.1|8308.2|8283.2|8307.6|8282.6|35
1675707300000|2023-02-06 18:15:00|8308.2|8283.2|8307.7|8282.7|8308.2|8288|8302.8|8282.7|12
1675707600000|2023-02-06 18:20:00|8307.6|8282.6|8307.8|8282.8|8307.8|8282.8|8307.5|8282.5|12
1675707900000|2023-02-06 18:25:00|8307.7|8282.7|8307.5|8282.5|8307.7|8282.7|8307.4|8282.4|9
1675708200000|2023-02-06 18:30:00|8307.3|8282.3|8305.5|8280.5|8307.3|8282.3|8305.4|8280.4|18
1675708500000|2023-02-06 18:35:00|8305.6|8280.6|8305.6|8280.6|8305.6|8280.6|8305.5|8280.5|5
1675708800000|2023-02-06 18:40:00|8305.5|8280.5|8304.6|8279.6|8305.5|8280.5|8304.2|8279.2|44
1675709100000|2023-02-06 18:45:00|8304.5|8279.5|8307.1|8282.1|8307.1|8282.1|8304.2|8279.2|35
1675709400000|2023-02-06 18:50:00|8307|8282|8306.2|8281.2|8307|8282|8305.4|8280.4|27
1675709700000|2023-02-06 18:55:00|8306.1|8281.1|8306.1|8281.1|8306.4|8281.4|8305.9|8280.9|49
1675710000000|2023-02-06 19:00:00|8306|8281|8305.2|8280.2|8306.1|8281.1|8305.2|8280.2|21
1675710300000|2023-02-06 19:05:00|8305.3|8280.3|8305.1|8280.1|8305.5|8280.5|8305|8280|54
1675710600000|2023-02-06 19:10:00|8305|8280|8303.5|8278.5|8305.2|8285.1|8299.9|8278.3|27
1675710900000|2023-02-06 19:15:00|8303.4|8278.4|8302.5|8277.5|8303.4|8278.4|8300.9|8275.9|53
1675711200000|2023-02-06 19:20:00|8302.6|8277.6|8299.6|8274.6|8302.6|8277.6|8299.5|8274.5|42
1675711500000|2023-02-06 19:25:00|8299.5|8274.5|8298.3|8273.3|8299.6|8274.6|8298.2|8273.2|20
1675711800000|2023-02-06 19:30:00|8298.4|8273.4|8300.3|8275.3|8300.4|8280.6|8295.6|8273.3|10
1675712100000|2023-02-06 19:35:00|8300.2|8275.2|8300|8275|8300.2|8275.2|8299.7|8274.7|12
1675712400000|2023-02-06 19:40:00|8299.9|8274.9|8300.1|8275.1|8300.1|8275.1|8299.8|8274.8|27
1675712700000|2023-02-06 19:45:00|8300.2|8275.2|8300|8275|8300.2|8275.2|8300|8275|5
1675713000000|2023-02-06 19:50:00|8300.3|8275.3|8301.4|8276.4|8301.4|8276.4|8300.2|8275.2|11
1675713300000|2023-02-06 19:55:00|8301.5|8276.5|8303.9|8278.9|8306.3|8281.3|8301.5|8276.5|11
1675713600000|2023-02-06 20:00:00|8304.4|8279.4|8304.7|8279.7|8304.7|8279.7|8303.8|8278.8|27
1675713900000|2023-02-06 20:05:00|8304.8|8279.8|8304.1|8279.1|8305.4|8280.4|8304.1|8279.1|16
1675714200000|2023-02-06 20:10:00|8304|8279|8299.4|8274.4|8304.3|8279.3|8299.4|8274.4|45
1675714500000|2023-02-06 20:15:00|8299.2|8274.2|8299.2|8274.2|8300|8275|8295.1|8270.1|83
1675714800000|2023-02-06 20:20:00|8299.1|8274.1|8299.1|8274.1|8299.4|8274.4|8298.8|8273.8|18
1675715100000|2023-02-06 20:25:00|8299|8274|8299.2|8274.2|8299.2|8274.2|8298.9|8273.9|6
1675715400000|2023-02-06 20:30:00|8299|8274|8299.8|8274.8|8301.7|8276.7|8299|8274|115
1675715700000|2023-02-06 20:35:00|8299.9|8274.9|8299.9|8274.9|8300|8275|8299.9|8274.9|7
1675716000000|2023-02-06 20:40:00|8300.1|8275.1|8299.5|8274.5|8300.1|8275.1|8299.4|8274.4|15
1675716300000|2023-02-06 20:45:00|8299.6|8274.6|8299.3|8274.3|8299.6|8274.6|8299.3|8274.3|6
1675716600000|2023-02-06 20:50:00|8299.4|8274.4|8299.4|8274.4|8300.1|8275.1|8299.3|8274.3|13
1675716900000|2023-02-06 20:55:00|8299.3|8274.3|8299|8274|8300.5|8275.5|8298.8|8273.8|23
1675729800000|2023-02-07 00:30:00|8301|8272|8301|8272|8301|8272|8301|8272|1
1675731600000|2023-02-07 01:00:00|8296.8|8271.8|8296.8|8271.8|8297.3|8272.3|8296.8|8271.8|4
1675731900000|2023-02-07 01:05:00|8296.9|8271.9|8294.1|8269.1|8297|8272|8293.8|8268.8|25
1675732200000|2023-02-07 01:10:00|8294.2|8269.2|8291.5|8266.5|8294.2|8269.2|8288.8|8263.8|39
1675732500000|2023-02-07 01:15:00|8291.6|8266.6|8291.3|8266.3|8292.7|8267.7|8291.3|8266.3|45
1675732800000|2023-02-07 01:20:00|8290|8265|8289.8|8264.8|8291.4|8266.4|8289.7|8264.7|16
1675733100000|2023-02-07 01:25:00|8289.7|8264.7|8290.8|8265.8|8290.9|8265.9|8288.9|8263.9|24
1675733400000|2023-02-07 01:30:00|8290.9|8265.9|8290.8|8265.8|8290.9|8265.9|8290.8|8265.8|2
1675733700000|2023-02-07 01:35:00|8290.9|8265.9|8295.2|8270.2|8296.7|8271.7|8290.9|8265.9|14
1675734000000|2023-02-07 01:40:00|8295.1|8270.1|8292.2|8267.2|8295.2|8270.2|8291.7|8266.7|28
1675734300000|2023-02-07 01:45:00|8292.3|8267.3|8295.9|8270.9|8295.9|8270.9|8292.3|8267.3|20
1675734600000|2023-02-07 01:50:00|8296|8271|8295.9|8270.9|8296|8271|8295.9|8270.9|16
1675734900000|2023-02-07 01:55:00|8297.4|8272.4|8294.8|8269.8|8297.7|8272.7|8294.8|8269.8|32
1675735200000|2023-02-07 02:00:00|8294.4|8269.4|8294.4|8269.4|8294.6|8269.6|8293.5|8268.5|10
1675735500000|2023-02-07 02:05:00|8294.5|8269.5|8290|8265|8294.5|8269.5|8289.3|8264.3|17
1675735800000|2023-02-07 02:10:00|8290.1|8265.1|8289|8264|8290.1|8265.1|8289|8264|35
1675736100000|2023-02-07 02:15:00|8288.9|8263.9|8292.3|8267.3|8292.4|8267.4|8288.9|8263.9|45
1675736400000|2023-02-07 02:20:00|8292.4|8267.4|8292.5|8267.5|8292.7|8267.7|8289.3|8264.3|22
1675736700000|2023-02-07 02:25:00|8292.6|8267.6|8292|8267|8292.6|8267.6|8291.7|8266.7|7
1675737000000|2023-02-07 02:30:00|8292.1|8267.1|8287.2|8262.2|8292.1|8267.1|8287.1|8262.1|43
1675737300000|2023-02-07 02:35:00|8287.1|8262.1|8286.4|8261.4|8288.8|8263.8|8286|8261|33
1675737600000|2023-02-07 02:40:00|8286.5|8261.5|8291.3|8266.3|8291.4|8266.4|8286.4|8261.4|50
1675737900000|2023-02-07 02:45:00|8291.1|8266.1|8291.8|8266.8|8291.8|8266.8|8290.9|8265.9|50
1675738200000|2023-02-07 02:50:00|8291.7|8266.7|8291|8266|8291.7|8266.7|8290.9|8265.9|23
1675738500000|2023-02-07 02:55:00|8290.8|8265.8|8290.9|8265.9|8291.1|8266.1|8290.5|8265.5|37
1675738800000|2023-02-07 03:00:00|8290.4|8265.4|8292.3|8267.3|8292.3|8267.3|8289.2|8264.2|67
1675739100000|2023-02-07 03:05:00|8292.4|8267.4|8293.1|8268.1|8293.2|8268.2|8292.3|8267.3|15
1675739400000|2023-02-07 03:10:00|8292.2|8267.2|8288.4|8263.4|8293.1|8268.1|8287.3|8262.3|86
1675739700000|2023-02-07 03:15:00|8288.3|8263.3|8288.9|8263.9|8290|8265|8287.4|8262.4|63
1675740000000|2023-02-07 03:20:00|8289.3|8264.3|8287.1|8262.1|8289.6|8264.6|8287.1|8262.1|82
1675740300000|2023-02-07 03:25:00|8287.2|8262.2|8290|8265|8290|8265|8287.2|8262.2|48
1675740600000|2023-02-07 03:30:00|8289.9|8264.9|8287.4|8272.4|8294.1|8272.8|8287.3|8264.9|244
1675740900000|2023-02-07 03:35:00|8287.3|8272.3|8285.5|8270.5|8291.1|8272.3|8284.1|8266.1|160
1675741200000|2023-02-07 03:40:00|8285.4|8270.4|8286.3|8271.3|8286.4|8271.4|8284.8|8269.8|73
1675741500000|2023-02-07 03:45:00|8286.2|8271.2|8289.1|8274.1|8289.6|8274.6|8285.5|8270.5|127
1675741800000|2023-02-07 03:50:00|8289.2|8274.2|8292.1|8277.1|8292.3|8277.3|8288.4|8273.4|115
1675742100000|2023-02-07 03:55:00|8292|8277|8291.9|8276.9|8296.3|8277.3|8290.7|8271.3|87
1675742400000|2023-02-07 04:00:00|8291.8|8276.8|8294|8279|8294|8279|8290.9|8275.9|107
1675742700000|2023-02-07 04:05:00|8293.9|8278.9|8296.9|8281.9|8296.9|8281.9|8292.6|8277.6|89
1675743000000|2023-02-07 04:10:00|8297|8282|8294.6|8279.6|8297.3|8282|8292.1|8272.2|171
1675743300000|2023-02-07 04:15:00|8294.7|8279.7|8293.9|8278.9|8301|8281.2|8293.2|8275.1|102
1675743600000|2023-02-07 04:20:00|8294|8279|8294|8279|8298.7|8279.9|8293.6|8273.6|42
1675743900000|2023-02-07 04:25:00|8294.2|8279.2|8294|8279|8294.6|8279.6|8293.8|8278.8|49
1675744200000|2023-02-07 04:30:00|8294.1|8279.1|8294.2|8279.2|8294.6|8279.6|8293.4|8278.4|48
1675744500000|2023-02-07 04:35:00|8294.1|8279.1|8299.1|8284.1|8300.1|8285.1|8294.1|8279.1|179
1675744800000|2023-02-07 04:40:00|8299.3|8284.3|8295.3|8280.3|8303.3|8285.2|8293.8|8274.8|189
1675745100000|2023-02-07 04:45:00|8295.6|8280.6|8292.1|8277.1|8295.6|8280.6|8291.6|8276.6|135
1675745400000|2023-02-07 04:50:00|8292.2|8277.2|8293.5|8278.5|8294.3|8279.3|8292.2|8277.2|82
1675745700000|2023-02-07 04:55:00|8293.6|8278.6|8294.4|8279.4|8294.4|8279.4|8293.6|8278.6|54
1675746000000|2023-02-07 05:00:00|8294.3|8279.3|8294.1|8279.1|8295.9|8280.9|8293.8|8278.8|68
1675746300000|2023-02-07 05:05:00|8294|8279|8293.5|8278.5|8294.4|8279.4|8292.3|8277.3|92
1675746600000|2023-02-07 05:10:00|8293.4|8278.4|8294.8|8279.8|8294.9|8279.9|8293|8278|70
1675746900000|2023-02-07 05:15:00|8294.9|8279.9|8293.9|8278.9|8295.4|8280.4|8293.6|8278.6|60
1675747200000|2023-02-07 05:20:00|8294.2|8279.2|8288.9|8273.9|8294.2|8279.2|8287.9|8272.9|145
1675747500000|2023-02-07 05:25:00|8288.7|8273.7|8291.1|8276.1|8292|8277|8288.1|8273.1|149
1675747800000|2023-02-07 05:30:00|8291.2|8276.2|8289.5|8274.5|8292.9|8277.9|8288.5|8273.5|117
1675748100000|2023-02-07 05:35:00|8289.7|8274.7|8287.6|8272.6|8289.8|8274.8|8286|8271|189
1675748400000|2023-02-07 05:40:00|8287.7|8272.7|8285.5|8270.5|8288.5|8273.5|8283.5|8268.5|190
1675748700000|2023-02-07 05:45:00|8285.6|8270.6|8286.3|8271.3|8287.1|8272.1|8284.3|8269.3|148
1675749000000|2023-02-07 05:50:00|8286.5|8271.5|8287.9|8272.9|8288.3|8273.3|8285.9|8270.9|101
1675749300000|2023-02-07 05:55:00|8287.8|8272.8|8288.3|8273.3|8289.7|8274.7|8287.4|8272.4|110
1675749600000|2023-02-07 06:00:00|8288.6|8273.6|8292|8277|8292.3|8277.3|8288.4|8273.4|97
1675749900000|2023-02-07 06:05:00|8292.1|8277.1|8291.8|8276.8|8293.5|8278.5|8291|8276|126
1675750200000|2023-02-07 06:10:00|8291.9|8276.9|8289.2|8274.2|8292.3|8277.3|8289.1|8274.1|73
1675750500000|2023-02-07 06:15:00|8289.3|8274.3|8290.1|8275.1|8290.6|8275.6|8288.2|8273.2|78
1675750800000|2023-02-07 06:20:00|8290.2|8275.2|8291.1|8276.1|8291.3|8276.3|8289.6|8274.6|79
1675751100000|2023-02-07 06:25:00|8291.2|8276.2|8292.7|8277.7|8292.9|8277.9|8291|8276|91
1675751400000|2023-02-07 06:30:00|8292.8|8277.8|8290.7|8275.7|8292.9|8277.9|8290.1|8275.1|69
1675751700000|2023-02-07 06:35:00|8290.6|8275.6|8289.4|8274.4|8290.7|8275.7|8286.4|8271.4|117
1675752000000|2023-02-07 06:40:00|8289.3|8274.3|8291|8276|8291.3|8276.3|8288.3|8273.3|79
1675752300000|2023-02-07 06:45:00|8291.1|8276.1|8289.5|8274.5|8291.3|8276.3|8289.5|8274.5|100
1675752600000|2023-02-07 06:50:00|8289.4|8274.4|8290.2|8275.2|8290.3|8275.3|8287.3|8272.3|102
1675752900000|2023-02-07 06:55:00|8290.3|8275.3|8288.8|8273.8|8291.1|8276.1|8288.8|8273.8|80
1675753200000|2023-02-07 07:00:00|8289|8274|8292.1|8277.1|8292.3|8277.3|8289|8274|84
1675753500000|2023-02-07 07:05:00|8292|8277|8291.7|8276.7|8292.4|8277.4|8290.4|8275.4|67
1675753800000|2023-02-07 07:10:00|8291.8|8276.8|8292.6|8277.6|8292.6|8277.6|8291.5|8276.5|62
1675754100000|2023-02-07 07:15:00|8292.7|8277.7|8291.3|8276.3|8293.5|8278.5|8290.8|8275.8|83
1675754400000|2023-02-07 07:20:00|8291.2|8276.2|8289.4|8274.4|8292|8277|8288.1|8273.1|107
1675754700000|2023-02-07 07:25:00|8289.3|8274.3|8288.5|8273.5|8290.2|8275.2|8286.3|8271.3|89
1675755000000|2023-02-07 07:30:00|8288.6|8273.6|8291.7|8276.7|8291.7|8276.7|8288|8273|119
1675755300000|2023-02-07 07:35:00|8291.6|8276.6|8294.7|8279.7|8294.9|8279.9|8290.7|8275.7|177
1675755600000|2023-02-07 07:40:00|8294.5|8279.5|8293.9|8278.9|8294.8|8279.8|8293.2|8278.2|104
1675755900000|2023-02-07 07:45:00|8294|8279|8294.2|8279.2|8295.4|8280.4|8293.9|8278.9|66
1675756200000|2023-02-07 07:50:00|8294.3|8279.3|8294.5|8279.5|8295.9|8280.9|8292.6|8277.6|122
1675756500000|2023-02-07 07:55:00|8294.6|8279.6|8295.3|8280.3|8295.9|8280.9|8294.5|8279.5|82
1675756800000|2023-02-07 08:00:00|8295.4|8280.4|8296.2|8281.2|8296.2|8281.2|8293.7|8278.7|86
1675757100000|2023-02-07 08:05:00|8296.5|8281.5|8296.1|8281.1|8299.3|8284.3|8295.1|8280.1|189
1675757400000|2023-02-07 08:10:00|8296|8281|8294.7|8279.7|8296.5|8281.5|8293.9|8278.9|145
1675757700000|2023-02-07 08:15:00|8294.8|8279.8|8300|8275|8300.3|8280|8294.5|8274.1|105
1675758000000|2023-02-07 08:20:00|8300.1|8275.1|8298.2|8273.2|8300.2|8280.1|8292.7|8272.5|118
1675758300000|2023-02-07 08:25:00|8298.5|8273.5|8290|8275|8299.1|8279.1|8289.8|8271.8|181
1675758600000|2023-02-07 08:30:00|8289.9|8274.9|8290.3|8275.3|8292.1|8277.1|8289.7|8274.7|95
1675758900000|2023-02-07 08:35:00|8290.2|8275.2|8290.3|8275.3|8296.1|8276.8|8289.8|8271.1|76
1675759200000|2023-02-07 08:40:00|8290|8275|8291|8276|8296.3|8276.2|8289.4|8270.7|68
1675759500000|2023-02-07 08:45:00|8290.9|8275.9|8289.4|8274.4|8295.6|8276.1|8289.2|8270.6|60
1675759800000|2023-02-07 08:50:00|8289.5|8274.5|8293.3|8278.3|8298.6|8279.4|8289.5|8273.2|125
1675760100000|2023-02-07 08:55:00|8293.4|8278.4|8292.4|8277.4|8297.3|8278.5|8291.9|8271.8|86
1675760400000|2023-02-07 09:00:00|8292.3|8277.3|8291.3|8276.3|8292.5|8277.5|8290.8|8275.8|64
1675760700000|2023-02-07 09:05:00|8291.6|8276.6|8289.8|8274.8|8297.8|8277.9|8289.8|8272.1|72
1675761000000|2023-02-07 09:10:00|8290.1|8275.1|8283.2|8268.2|8290.1|8275.1|8283.1|8268.1|175
1675761300000|2023-02-07 09:15:00|8283.1|8268.1|8291.9|8266.9|8292.7|8272.8|8283.1|8263.6|201
1675761600000|2023-02-07 09:20:00|8292|8267|8292.7|8267.7|8294.4|8272.4|8287|8266.1|121
1675761900000|2023-02-07 09:25:00|8292.6|8267.6|8288.9|8273.9|8294.6|8275.5|8288.9|8266.4|143
1675762200000|2023-02-07 09:30:00|8289|8274|8294.4|8269.4|8295.6|8274.6|8288.9|8268.8|86
1675762500000|2023-02-07 09:35:00|8294.5|8269.5|8288.5|8273.5|8294.5|8274.7|8287.3|8269.5|71
1675762800000|2023-02-07 09:40:00|8288.4|8273.4|8287.5|8272.5|8289.4|8274.4|8287.5|8272.5|48
1675763100000|2023-02-07 09:45:00|8287.4|8272.4|8293.2|8268.2|8293.5|8273.1|8285.8|8266|133
1675763400000|2023-02-07 09:50:00|8293.3|8268.3|8294.3|8269.3|8294.3|8269.3|8292.3|8267.3|79
1675763700000|2023-02-07 09:55:00|8294.4|8269.4|8296|8271|8297.2|8272.2|8294.3|8269.3|145
1675764000000|2023-02-07 10:00:00|8295.9|8270.9|8296.8|8271.8|8296.8|8271.8|8295.3|8270.3|72
1675764300000|2023-02-07 10:05:00|8296.7|8271.7|8296.1|8271.1|8297.5|8276.8|8290.8|8270.2|49
1675764600000|2023-02-07 10:10:00|8296|8271|8295.8|8270.8|8296.1|8271.1|8295.2|8270.2|34
1675764900000|2023-02-07 10:15:00|8295.7|8270.7|8293.7|8278.7|8296.2|8278.7|8291.3|8270.4|53
1675765200000|2023-02-07 10:20:00|8294.1|8279.1|8293.1|8278.1|8298.5|8279.6|8292.7|8272.7|58
1675765500000|2023-02-07 10:25:00|8293|8278|8292.2|8277.2|8293.1|8278.1|8291.7|8276.7|46
1675765800000|2023-02-07 10:30:00|8292.1|8277.1|8292.2|8277.2|8292.7|8277.7|8292.1|8277.1|32
1675766100000|2023-02-07 10:35:00|8292.1|8277.1|8295.9|8270.9|8297|8277.1|8292|8270|53
1675766400000|2023-02-07 10:40:00|8296.1|8271.1|8297.2|8272.2|8297.4|8272.4|8295.9|8270.9|57
1675766700000|2023-02-07 10:45:00|8297.3|8272.3|8293.2|8278.2|8297.6|8278.2|8292|8272.3|39
1675767000000|2023-02-07 10:50:00|8293.1|8278.1|8297.5|8272.5|8298.1|8278.2|8292.8|8272.3|50
1675767300000|2023-02-07 10:55:00|8297.4|8272.4|8293.4|8278.4|8298.5|8278.6|8293.3|8272.4|50
1675767600000|2023-02-07 11:00:00|8293.3|8278.3|8297.3|8272.3|8298.3|8278.4|8292.5|8272.1|51
1675767900000|2023-02-07 11:05:00|8297.2|8272.2|8297.6|8272.6|8298|8277.3|8291.4|8271.3|53
1675768200000|2023-02-07 11:10:00|8297.7|8272.7|8298.3|8273.3|8299.7|8279.6|8293.5|8272.7|69
1675768500000|2023-02-07 11:15:00|8298.4|8273.4|8298.4|8273.4|8299.2|8274.2|8298.2|8273.2|53
1675768800000|2023-02-07 11:20:00|8298.3|8273.3|8299.4|8274.4|8300.5|8275.5|8298.2|8273.2|52
1675769100000|2023-02-07 11:25:00|8299.5|8274.5|8298.3|8273.3|8299.9|8274.9|8297.9|8272.9|59
1675769400000|2023-02-07 11:30:00|8298.4|8273.4|8299.1|8274.1|8299.3|8274.3|8298.4|8273.4|21
1675769700000|2023-02-07 11:35:00|8299.2|8274.2|8299.6|8274.6|8299.6|8274.6|8298.9|8273.9|22
1675770000000|2023-02-07 11:40:00|8299.7|8274.7|8299.5|8274.5|8300|8275|8299.4|8274.4|15
1675770300000|2023-02-07 11:45:00|8299.6|8274.6|8300.2|8275.2|8300.2|8275.2|8299.6|8274.6|28
1675770600000|2023-02-07 11:50:00|8300.1|8275.1|8298|8273|8300.1|8275.1|8297.1|8272.1|42
1675770900000|2023-02-07 11:55:00|8297.9|8272.9|8297.9|8272.9|8298.1|8273.1|8297|8272|48
1675771200000|2023-02-07 12:00:00|8298|8273|8300.5|8275.5|8300.6|8275.6|8298|8273|28
1675771500000|2023-02-07 12:05:00|8300.2|8275.2|8299.5|8274.5|8300.2|8275.2|8298.7|8273.7|35
1675771800000|2023-02-07 12:10:00|8299.4|8274.4|8301.7|8276.7|8301.8|8276.8|8299.4|8274.4|33
1675772100000|2023-02-07 12:15:00|8301.6|8276.6|8299.7|8274.7|8301.6|8276.6|8299.5|8274.5|43
1675772400000|2023-02-07 12:20:00|8299.8|8274.8|8296.2|8271.2|8299.8|8274.8|8296.2|8271.2|48
1675772700000|2023-02-07 12:25:00|8296.1|8271.1|8296.8|8271.8|8296.8|8271.8|8294.7|8269.7|32
1675773000000|2023-02-07 12:30:00|8296.9|8271.9|8297|8272|8297.7|8272.7|8296.4|8271.4|27
1675773300000|2023-02-07 12:35:00|8297.1|8272.1|8297|8272|8297.6|8272.6|8296.9|8271.9|30
1675773600000|2023-02-07 12:40:00|8297.1|8272.1|8297.5|8272.5|8297.5|8272.5|8297|8272|6
1675773900000|2023-02-07 12:45:00|8297.3|8272.3|8297.3|8272.3|8297.3|8272.3|8296.8|8271.8|20
1675774200000|2023-02-07 12:50:00|8297.4|8272.4|8296.8|8271.8|8297.9|8272.9|8295.7|8270.7|47
1675774500000|2023-02-07 12:55:00|8296.6|8271.6|8296.2|8271.2|8296.9|8271.9|8296.1|8271.1|57
1675774800000|2023-02-07 13:00:00|8296.1|8271.1|8295.7|8270.7|8296.7|8271.7|8295.5|8270.5|84
1675775100000|2023-02-07 13:05:00|8295.6|8270.6|8296.7|8271.7|8296.7|8271.7|8294.3|8269.3|71
1675775400000|2023-02-07 13:10:00|8296.8|8271.8|8298.9|8273.9|8299.2|8274.2|8296.8|8271.8|36
1675775700000|2023-02-07 13:15:00|8299|8274|8297.8|8272.8|8299|8274|8297|8272|19
1675776000000|2023-02-07 13:20:00|8297.9|8272.9|8298.8|8273.8|8299.5|8274.5|8297.7|8272.7|50
1675776300000|2023-02-07 13:25:00|8298.9|8273.9|8298.5|8273.5|8299.9|8274.9|8298.5|8273.5|73
1675776600000|2023-02-07 13:30:00|8298.6|8273.6|8297.6|8272.6|8298.9|8273.9|8296.9|8271.9|75
1675776900000|2023-02-07 13:35:00|8297.7|8272.7|8298.8|8273.8|8299.6|8274.6|8297.7|8272.7|42
1675777200000|2023-02-07 13:40:00|8298.7|8273.7|8293.5|8278.5|8298.7|8278.6|8293.4|8273.2|44
1675777500000|2023-02-07 13:45:00|8293.6|8278.6|8294|8279|8299.3|8279.4|8293.5|8274|45
1675777800000|2023-02-07 13:50:00|8293.9|8278.9|8302|8277|8302.2|8281.1|8293.9|8274.4|56
1675778100000|2023-02-07 13:55:00|8302.1|8277.1|8302.2|8277.2|8304.9|8279.9|8301.8|8276.8|100
1675778400000|2023-02-07 14:00:00|8302.3|8277.3|8302.9|8277.9|8303.9|8278.9|8302.3|8277.3|99
1675778700000|2023-02-07 14:05:00|8303|8278|8302.7|8277.7|8303.9|8278.9|8302.7|8277.7|88
1675779000000|2023-02-07 14:10:00|8302.8|8277.8|8304.2|8279.2|8304.3|8279.3|8302.8|8277.8|26
1675779300000|2023-02-07 14:15:00|8304.6|8279.6|8304.6|8279.6|8305.5|8280.5|8304.4|8279.4|44
1675779600000|2023-02-07 14:20:00|8304.7|8279.7|8305|8280|8305.1|8280.1|8304.1|8279.1|31
1675779900000|2023-02-07 14:25:00|8305.1|8280.1|8304.8|8279.8|8305.2|8280.2|8302.7|8277.7|46
1675780200000|2023-02-07 14:30:00|8304.7|8279.7|8299.7|8284.7|8304.8|8284.8|8298.5|8277.8|55
1675780500000|2023-02-07 14:35:00|8299.6|8284.6|8300.3|8285.3|8300.8|8285.8|8299.6|8284.6|30
1675780800000|2023-02-07 14:40:00|8300.4|8285.4|8306|8281|8306.5|8285.5|8300.4|8280.3|67
1675781100000|2023-02-07 14:45:00|8306.1|8281.1|8308.9|8283.9|8309.2|8288.9|8302.4|8281|83
1675781400000|2023-02-07 14:50:00|8309|8284|8304.1|8289.1|8309.4|8290|8304|8283.1|47
1675781700000|2023-02-07 14:55:00|8304|8289|8309.2|8284.2|8309.3|8289.1|8303.7|8283.8|32
1675782000000|2023-02-07 15:00:00|8309.3|8284.3|8305.1|8290.1|8309.7|8290.2|8304.3|8284.1|38
1675782300000|2023-02-07 15:05:00|8305.2|8290.2|8313.5|8288.5|8315.6|8293.8|8305.1|8287.9|96
1675782600000|2023-02-07 15:10:00|8313.6|8288.6|8312.7|8287.7|8313.7|8288.7|8312.1|8287.1|53
1675782900000|2023-02-07 15:15:00|8312.6|8287.6|8309.3|8294.3|8312.7|8294.5|8307.2|8287.5|42
1675783200000|2023-02-07 15:20:00|8309.2|8294.2|8308.3|8293.3|8309.3|8294.3|8306.7|8291.7|58
1675783500000|2023-02-07 15:25:00|8313.2|8288.2|8313.9|8288.9|8314|8289|8313.2|8288.2|31
1675783800000|2023-02-07 15:30:00|8314|8289|8313.6|8288.6|8314.3|8294.8|8308.6|8288.6|45
1675784100000|2023-02-07 15:35:00|8313.7|8288.7|8311.6|8286.6|8314.6|8292|8306.5|8286|59
1675784400000|2023-02-07 15:40:00|8311.5|8286.5|8306.2|8291.2|8311.8|8291.3|8306.2|8286.3|15
1675784700000|2023-02-07 15:45:00|8306|8291|8310.5|8285.5|8310.8|8291|8305.3|8285.3|44
1675785000000|2023-02-07 15:50:00|8310.4|8285.4|8306|8291|8310.4|8291.3|8303.1|8283.8|49
1675785300000|2023-02-07 15:55:00|8306.2|8291.2|8303.8|8288.8|8310.1|8291.2|8303.5|8285|52
1675785600000|2023-02-07 16:00:00|8303.9|8288.9|8305.5|8290.5|8305.7|8290.7|8303.9|8288.9|36
1675785900000|2023-02-07 16:05:00|8305.4|8290.4|8304.6|8289.6|8305.5|8290.5|8304.6|8289.6|34
1675786200000|2023-02-07 16:10:00|8304.7|8289.7|8303.5|8288.5|8304.7|8289.7|8303.4|8288.4|29
1675786500000|2023-02-07 16:15:00|8303.7|8288.7|8304|8289|8304|8289|8303.3|8288.3|10
1675786800000|2023-02-07 16:20:00|8303.6|8288.6|8304.2|8289.2|8304.3|8289.3|8302.8|8287.8|27
1675787100000|2023-02-07 16:25:00|8304.3|8289.3|8304|8289|8304.6|8289.6|8303.6|8288.6|17
1675787400000|2023-02-07 16:30:00|8304.2|8289.2|8308.6|8283.6|8309.6|8290.3|8303.8|8283.4|51
1675787700000|2023-02-07 16:35:00|8308.7|8283.7|8310|8285|8310.3|8285.3|8308.5|8283.5|33
1675788000000|2023-02-07 16:40:00|8310.1|8285.1|8309|8284|8310.1|8289.7|8304.2|8283.9|27
1675788300000|2023-02-07 16:45:00|8309.1|8284.1|8308.7|8283.7|8309.5|8284.5|8305.8|8280.8|81
1675788600000|2023-02-07 16:50:00|8308.6|8283.6|8309.4|8284.4|8309.4|8284.4|8307.1|8282.1|37
1675788900000|2023-02-07 16:55:00|8309.1|8284.1|8309.8|8284.8|8309.8|8284.8|8308.5|8283.5|32
1675789200000|2023-02-07 17:00:00|8310|8285|8309.4|8284.4|8310.1|8285.1|8309.3|8284.3|46
1675789500000|2023-02-07 17:05:00|8309.3|8284.3|8309.8|8284.8|8309.8|8284.8|8308.4|8283.4|42
1675789800000|2023-02-07 17:10:00|8309.7|8284.7|8310|8285|8310|8285|8308.7|8283.7|23
1675790100000|2023-02-07 17:15:00|8309.8|8284.8|8311.3|8286.3|8312|8287|8309.2|8284.2|38
1675790400000|2023-02-07 17:20:00|8311.1|8286.1|8312.2|8287.2|8312.3|8287.3|8310.9|8285.9|39
1675790700000|2023-02-07 17:25:00|8312.1|8287.1|8315.9|8290.9|8316.5|8291.5|8312.1|8287.1|36
1675791000000|2023-02-07 17:30:00|8315.8|8290.8|8317.1|8292.1|8317.6|8292.6|8314.8|8289.8|56
1675791300000|2023-02-07 17:35:00|8317|8292|8316.8|8291.8|8317.2|8292.2|8316.3|8291.3|33
1675791600000|2023-02-07 17:40:00|8316.6|8291.6|8309.2|8284.2|8316.9|8291.9|8309.2|8284.2|223
1675791900000|2023-02-07 17:45:00|8309|8284|8296.9|8271.9|8309|8284|8296.9|8271.9|288
1675792200000|2023-02-07 17:50:00|8296.7|8271.7|8297.2|8272.2|8299.8|8274.8|8293.9|8268.9|251
1675792500000|2023-02-07 17:55:00|8297.3|8272.3|8290.9|8265.9|8299.6|8274.6|8288.4|8263.4|194
1675792800000|2023-02-07 18:00:00|8291|8266|8297.5|8272.5|8298.9|8273.9|8287.1|8262.1|151
1675793100000|2023-02-07 18:05:00|8298.8|8273.8|8300.3|8275.3|8300.5|8275.5|8296.9|8271.9|109
1675793400000|2023-02-07 18:10:00|8300.2|8275.2|8304.3|8279.3|8304.3|8279.3|8298.8|8273.8|146
1675793700000|2023-02-07 18:15:00|8304.1|8279.1|8302.8|8277.8|8308.6|8283.6|8302.8|8277.8|205
1675794000000|2023-02-07 18:20:00|8302.9|8277.9|8309|8284|8309.9|8284.9|8302.9|8277.9|205
1675794300000|2023-02-07 18:25:00|8308.9|8283.9|8313.1|8288.1|8313.4|8288.4|8305.9|8280.9|213
1675794600000|2023-02-07 18:30:00|8313|8288|8315.2|8290.2|8316|8291|8313|8288|214
1675794900000|2023-02-07 18:35:00|8315.8|8290.8|8311.1|8286.1|8316|8291|8311.1|8286.1|147
1675795200000|2023-02-07 18:40:00|8311.2|8286.2|8313.4|8288.4|8313.8|8288.8|8308.5|8283.5|118
1675795500000|2023-02-07 18:45:00|8313.5|8288.5|8314.8|8289.8|8315|8290|8313.2|8288.2|91
1675795800000|2023-02-07 18:50:00|8314.9|8289.9|8313.3|8288.3|8315.3|8290.3|8311.1|8286.1|86
1675796100000|2023-02-07 18:55:00|8313.1|8288.1|8311.8|8286.8|8313.3|8288.3|8311.8|8286.8|25
1675796400000|2023-02-07 19:00:00|8311.7|8286.7|8310.1|8285.1|8311.7|8286.7|8308.7|8283.7|36
1675796700000|2023-02-07 19:05:00|8310.2|8285.2|8306.8|8281.8|8310.6|8285.6|8305.3|8280.3|145
1675797000000|2023-02-07 19:10:00|8307.5|8282.5|8306.5|8281.5|8308.5|8283.5|8305.8|8280.8|167
1675797300000|2023-02-07 19:15:00|8306.4|8281.4|8306.3|8281.3|8306.5|8281.5|8305.7|8280.7|19
1675797600000|2023-02-07 19:20:00|8306.2|8281.2|8305.7|8280.7|8306.6|8281.6|8305.7|8280.7|32
1675797900000|2023-02-07 19:25:00|8305.6|8280.6|8302.7|8277.7|8305.7|8280.7|8302.7|8277.7|45
1675798200000|2023-02-07 19:30:00|8302.8|8277.8|8301.8|8276.8|8302.8|8277.8|8301.7|8276.7|27
1675798500000|2023-02-07 19:35:00|8301.7|8276.7|8299.5|8274.5|8301.8|8276.8|8299.5|8274.5|18
1675798800000|2023-02-07 19:40:00|8299.4|8274.4|8299.6|8274.6|8300.1|8275.1|8299.4|8274.4|5
1675799100000|2023-02-07 19:45:00|8299.5|8274.5|8299.5|8274.5|8300.1|8275.1|8298.9|8273.9|22
1675799400000|2023-02-07 19:50:00|8300.1|8275.1|8301.2|8276.2|8301.2|8276.2|8300|8275|11
1675799700000|2023-02-07 19:55:00|8301.1|8276.1|8301.2|8276.2|8301.2|8276.2|8301.1|8276.1|2
1675800000000|2023-02-07 20:00:00|8300.7|8275.7|8301.2|8276.2|8301.7|8276.7|8300.6|8275.6|12
1675800300000|2023-02-07 20:05:00|8301.3|8276.3|8303.4|8278.4|8303.5|8278.5|8301.3|8276.3|8
1675800600000|2023-02-07 20:10:00|8303.5|8278.5|8300.9|8275.9|8303.6|8278.6|8300.5|8275.5|31
1675800900000|2023-02-07 20:15:00|8301|8276|8302.5|8277.5|8302.5|8277.5|8299.7|8274.7|31
1675801200000|2023-02-07 20:20:00|8301.8|8276.8|8301.6|8276.6|8301.8|8276.8|8301.2|8276.2|14
1675801500000|2023-02-07 20:25:00|8301.5|8276.5|8302.5|8277.5|8302.6|8277.6|8301.5|8276.5|20
1675801800000|2023-02-07 20:30:00|8302.4|8277.4|8302.1|8277.1|8302.5|8277.5|8302|8277|12
1675802100000|2023-02-07 20:35:00|8302|8277|8301.2|8276.2|8302|8277|8301.2|8276.2|6
1675802400000|2023-02-07 20:40:00|8301.3|8276.3|8300.4|8275.4|8301.3|8276.3|8300.4|8275.4|10
1675802700000|2023-02-07 20:45:00|8300.3|8275.3|8300.4|8275.4|8300.5|8275.5|8300.3|8275.3|17
1675803000000|2023-02-07 20:50:00|8300.3|8275.3|8299.2|8274.2|8300.4|8275.4|8298.9|8273.9|43
1675803300000|2023-02-07 20:55:00|8299.1|8274.1|8300.2|8275.2|8300.5|8275.5|8299.1|8274.1|5
1675816200000|2023-02-08 00:30:00|8301.1|8276.1|8301.1|8276.1|8301.1|8276.1|8301.1|8276.1|1
1675818000000|2023-02-08 01:00:00|8300|8275|8300.3|8275.3|8300.4|8275.4|8300|8275|3
1675818300000|2023-02-08 01:05:00|8300.4|8275.4|8300.5|8275.5|8300.6|8275.6|8300.3|8275.3|5
1675818900000|2023-02-08 01:15:00|8300.3|8275.3|8300.3|8275.3|8300.6|8275.6|8300.2|8275.2|6
1675819200000|2023-02-08 01:20:00|8300.2|8275.2|8300.2|8275.2|8300.4|8275.4|8300.1|8275.1|13
1675819500000|2023-02-08 01:25:00|8298.3|8273.3|8296.6|8271.6|8298.3|8273.3|8296.6|8271.6|25
1675819800000|2023-02-08 01:30:00|8296.3|8271.3|8295.8|8270.8|8296.6|8271.6|8294|8269|47
1675820100000|2023-02-08 01:35:00|8295.7|8270.7|8294.9|8269.9|8296.1|8271.1|8289.9|8264.9|81
1675820400000|2023-02-08 01:40:00|8294.8|8269.8|8295.6|8270.6|8295.7|8270.7|8294.8|8269.8|28
1675820700000|2023-02-08 01:45:00|8296.3|8271.3|8295.9|8270.9|8297|8272|8295.8|8270.8|52
1675821000000|2023-02-08 01:50:00|8295.8|8270.8|8295.8|8270.8|8296.2|8271.2|8295.7|8270.7|32
1675821300000|2023-02-08 01:55:00|8295.9|8270.9|8296.3|8271.3|8296.3|8271.3|8295.7|8270.7|13
1675821600000|2023-02-08 02:00:00|8296.4|8271.4|8297.2|8272.2|8297.3|8272.3|8296.3|8271.3|24
1675821900000|2023-02-08 02:05:00|8297.1|8272.1|8297.1|8272.1|8297.2|8272.2|8297|8272|23
1675822500000|2023-02-08 02:15:00|8296.4|8271.4|8297.3|8272.3|8297.6|8272.6|8296.3|8271.3|77
1675822800000|2023-02-08 02:20:00|8297.1|8272.1|8297.3|8272.3|8297.4|8272.4|8297.1|8272.1|23
1675823100000|2023-02-08 02:25:00|8297.1|8272.1|8297.1|8272.1|8297.2|8272.2|8297|8272|15
1675823400000|2023-02-08 02:30:00|8297|8272|8297.1|8272.1|8297.2|8272.2|8297|8272|7
1675823700000|2023-02-08 02:35:00|8297|8272|8297.2|8272.2|8297.4|8272.4|8296.8|8271.8|54
1675824000000|2023-02-08 02:40:00|8297.1|8272.1|8297.2|8272.2|8297.2|8272.2|8296.9|8271.9|12
1675824300000|2023-02-08 02:45:00|8297.1|8272.1|8297.1|8272.1|8297.4|8272.4|8296.9|8271.9|42
1675824600000|2023-02-08 02:50:00|8298.2|8273.2|8298.5|8273.5|8298.7|8273.7|8298.2|8273.2|24
1675824900000|2023-02-08 02:55:00|8298.6|8273.6|8298.6|8273.6|8298.6|8273.6|8298.4|8273.4|17
1675825200000|2023-02-08 03:00:00|8298.7|8273.7|8298.5|8273.5|8298.7|8273.7|8298.4|8273.4|44
1675825500000|2023-02-08 03:05:00|8298.4|8273.4|8298.3|8273.3|8298.6|8273.6|8298.2|8273.2|12
1675825800000|2023-02-08 03:10:00|8298.4|8273.4|8297.4|8272.4|8300.9|8275.9|8297.4|8272.4|39
1675826100000|2023-02-08 03:15:00|8297.5|8272.5|8292.7|8267.7|8299|8274|8289.7|8264.7|46
1675826400000|2023-02-08 03:20:00|8292.6|8267.6|8292.1|8267.1|8295.2|8270.2|8291.8|8266.8|20
1675826700000|2023-02-08 03:25:00|8292.5|8267.5|8293.7|8268.7|8295.6|8270.6|8292.5|8267.5|25
1675827000000|2023-02-08 03:30:00|8293.8|8268.8|8292.6|8267.6|8295.2|8270.2|8291.8|8266.8|230
1675827300000|2023-02-08 03:35:00|8292.3|8267.3|8288.8|8273.8|8292.5|8273.8|8287.6|8265.6|90
1675827600000|2023-02-08 03:40:00|8288.9|8273.9|8287.7|8272.7|8290.5|8275.5|8287.1|8272.1|83
1675827900000|2023-02-08 03:45:00|8287.8|8272.8|8292|8267|8292|8274.3|8286.7|8266.7|85
1675828200000|2023-02-08 03:50:00|8291.6|8266.6|8286.5|8271.5|8291.7|8271.5|8284.7|8264.6|151
1675828500000|2023-02-08 03:55:00|8286.6|8271.6|8288|8273|8288.2|8273.2|8286.2|8271.2|74
1675828800000|2023-02-08 04:00:00|8287.9|8272.9|8286.4|8271.4|8288.1|8273.1|8285.4|8270.4|69
1675829100000|2023-02-08 04:05:00|8286.5|8271.5|8287|8272|8287.5|8272.5|8286.3|8271.3|46
1675829400000|2023-02-08 04:10:00|8287.1|8272.1|8287|8272|8288|8273|8286.7|8271.7|61
1675829700000|2023-02-08 04:15:00|8287.1|8272.1|8288.7|8273.7|8289.1|8274.1|8287.1|8272.1|63
1675830000000|2023-02-08 04:20:00|8288.8|8273.8|8287.5|8272.5|8289.5|8274.5|8287.3|8272.3|70
1675830300000|2023-02-08 04:25:00|8287.8|8272.8|8292.9|8267.9|8293.4|8272.9|8286|8266.6|90
1675830600000|2023-02-08 04:30:00|8292.8|8267.8|8294.4|8269.4|8295.2|8270.2|8292.8|8267.8|175
1675830900000|2023-02-08 04:35:00|8294.3|8269.3|8287.5|8272.5|8294.4|8273.3|8283.9|8261.3|298
1675831200000|2023-02-08 04:40:00|8287.3|8272.3|8283.9|8268.9|8287.3|8272.3|8283.8|8268.8|121
1675831500000|2023-02-08 04:45:00|8283.8|8268.8|8284.4|8269.4|8289|8269.4|8282.6|8262.9|116
1675831800000|2023-02-08 04:50:00|8284.7|8269.7|8283.9|8268.9|8286.2|8271.2|8283.7|8268.7|132
1675832100000|2023-02-08 04:55:00|8283.8|8268.8|8284.4|8269.4|8284.7|8269.7|8282.9|8267.9|67
1675832400000|2023-02-08 05:00:00|8284.3|8269.3|8286.5|8271.5|8286.7|8271.7|8284.3|8269.3|66
1675832700000|2023-02-08 05:05:00|8286.6|8271.6|8289.7|8274.7|8291.3|8276.3|8286.6|8271.6|115
1675833000000|2023-02-08 05:10:00|8290|8275|8294.3|8269.3|8294.8|8275.2|8288.4|8268.7|112
1675833300000|2023-02-08 05:15:00|8294.4|8269.4|8295.5|8270.5|8295.6|8270.6|8293.6|8268.6|113
1675833600000|2023-02-08 05:20:00|8295.6|8270.6|8294.1|8269.1|8296.2|8271.2|8294|8269|86
1675833900000|2023-02-08 05:25:00|8294|8269|8294.1|8269.1|8294.6|8274.6|8288.4|8268.6|72
1675834200000|2023-02-08 05:30:00|8294.2|8269.2|8293.9|8268.9|8295.3|8270.3|8293.6|8268.6|47
1675834500000|2023-02-08 05:35:00|8293.7|8268.7|8292.6|8267.6|8293.8|8268.8|8291.8|8266.8|73
1675834800000|2023-02-08 05:40:00|8292.7|8267.7|8298.6|8273.6|8299.1|8274.1|8292.6|8267.6|148
1675835100000|2023-02-08 05:45:00|8298.4|8273.4|8297.5|8272.5|8298.8|8273.8|8295.5|8270.5|130
1675835400000|2023-02-08 05:50:00|8297.4|8272.4|8298.6|8273.6|8298.8|8273.8|8296.3|8271.3|117
1675835700000|2023-02-08 05:55:00|8298.7|8273.7|8298.4|8273.4|8298.8|8273.8|8297.3|8272.3|100
1675836000000|2023-02-08 06:00:00|8298.3|8273.3|8290.6|8275.6|8298.4|8275.6|8290.6|8270.2|112
1675836300000|2023-02-08 06:05:00|8290.5|8275.5|8289.4|8274.4|8291.4|8276.4|8289|8274|62
1675836600000|2023-02-08 06:10:00|8289.9|8274.9|8288.8|8273.8|8290.1|8275.1|8288.7|8273.7|43
1675836900000|2023-02-08 06:15:00|8288.9|8273.9|8289.5|8274.5|8290.1|8275.1|8288.6|8273.6|31
1675837200000|2023-02-08 06:20:00|8289.4|8274.4|8288.2|8273.2|8289.5|8274.5|8287.9|8272.9|41
1675837500000|2023-02-08 06:25:00|8288.4|8273.4|8288|8273|8289.3|8274.3|8287.4|8272.4|46
1675837800000|2023-02-08 06:30:00|8287.9|8272.9|8286.8|8271.8|8288.1|8273.1|8286.4|8271.4|51
1675838100000|2023-02-08 06:35:00|8286.7|8271.7|8287.2|8272.2|8292.1|8272.3|8286.4|8266.6|35
1675838400000|2023-02-08 06:40:00|8287.3|8272.3|8284.6|8269.6|8292.7|8272.8|8284.5|8267|64
1675838700000|2023-02-08 06:45:00|8284.4|8269.4|8284.7|8269.7|8290.2|8269.8|8284.4|8262.9|81
1675839000000|2023-02-08 06:50:00|8284.6|8269.6|8283.3|8268.3|8284.6|8269.6|8283.1|8268.1|44
1675839300000|2023-02-08 06:55:00|8283.1|8268.1|8286.4|8271.4|8286.5|8271.5|8283|8268|67
1675839600000|2023-02-08 07:00:00|8286.5|8271.5|8287.9|8272.9|8289|8274|8286.4|8271.4|65
1675839900000|2023-02-08 07:05:00|8288|8273|8286.5|8271.5|8288|8273|8285.3|8270.3|62
1675840200000|2023-02-08 07:10:00|8286.4|8271.4|8286.1|8271.1|8287.3|8272.3|8285.6|8270.6|59
1675840500000|2023-02-08 07:15:00|8286|8271|8287.3|8272.3|8288.9|8273.9|8285.6|8270.6|91
1675840800000|2023-02-08 07:20:00|8287.2|8272.2|8287|8272|8287.6|8272.6|8286.4|8271.4|84
1675841100000|2023-02-08 07:25:00|8287.1|8272.1|8286.8|8271.8|8288.1|8273.1|8286.7|8271.7|47
1675841400000|2023-02-08 07:30:00|8286.6|8271.6|8286.4|8271.4|8286.9|8271.9|8286.2|8271.2|22
1675841700000|2023-02-08 07:35:00|8286.5|8271.5|8288.7|8273.7|8294|8274.2|8286.4|8268.6|51
1675842000000|2023-02-08 07:40:00|8288.6|8273.6|8286.3|8271.3|8288.7|8273.7|8286.2|8271.2|42
1675842300000|2023-02-08 07:45:00|8285.8|8270.8|8282.8|8267.8|8286.4|8271.4|8282.8|8267.8|66
1675842600000|2023-02-08 07:50:00|8282.9|8267.9|8278|8263|8282.9|8267.9|8274.4|8259.4|180
1675842900000|2023-02-08 07:55:00|8278.1|8263.1|8276.8|8261.8|8284.3|8264.3|8275|8256.1|161
1675843200000|2023-02-08 08:00:00|8277|8262|8279|8264|8279.4|8264.4|8277|8262|140
1675843500000|2023-02-08 08:05:00|8279.1|8264.1|8280.9|8265.9|8283.2|8268.2|8278.7|8263.7|169
1675843800000|2023-02-08 08:10:00|8280.8|8265.8|8278.3|8263.3|8281.1|8266.1|8277.1|8262.1|131
1675844100000|2023-02-08 08:15:00|8278.2|8263.2|8280.1|8265.1|8281.6|8266.6|8276.5|8261.5|124
1675844400000|2023-02-08 08:20:00|8280|8265|8277.6|8262.6|8280|8265|8276.9|8261.9|90
1675844700000|2023-02-08 08:25:00|8277.5|8262.5|8279.8|8264.8|8280.6|8265.6|8277|8262|111
1675845000000|2023-02-08 08:30:00|8279.9|8264.9|8280.3|8265.3|8283.4|8265.8|8278|8258.2|111
1675845300000|2023-02-08 08:35:00|8280.2|8265.2|8281.4|8266.4|8282.1|8267.1|8279.4|8264.4|126
1675845600000|2023-02-08 08:40:00|8281.3|8266.3|8280.2|8265.2|8284.7|8266.3|8278.8|8258.7|105
1675845900000|2023-02-08 08:45:00|8280|8265|8280.7|8265.7|8281.9|8266.9|8279|8264|82
1675846200000|2023-02-08 08:50:00|8280.8|8265.8|8280.2|8265.2|8281.1|8266.1|8278.7|8263.7|80
1675846500000|2023-02-08 08:55:00|8280.1|8265.1|8279.5|8264.5|8280.2|8265.2|8278.9|8263.9|47
1675846800000|2023-02-08 09:00:00|8279.6|8264.6|8279.9|8264.9|8280.3|8265.3|8279.5|8264.5|38
1675847100000|2023-02-08 09:05:00|8280|8265|8279.4|8264.4|8281.1|8266.1|8279.3|8264.3|69
1675847400000|2023-02-08 09:10:00|8279.3|8264.3|8274.3|8259.3|8279.4|8264.4|8272.4|8257.4|273
1675847700000|2023-02-08 09:15:00|8274.5|8259.5|8273.5|8258.5|8274.9|8259.9|8272.5|8257.5|142
1675848000000|2023-02-08 09:20:00|8273.6|8258.6|8273.7|8258.7|8277.6|8259.1|8272.3|8252.6|70
1675848300000|2023-02-08 09:25:00|8273.8|8258.8|8273.5|8258.5|8274.1|8259.1|8270.7|8255.7|115
1675848600000|2023-02-08 09:30:00|8273.6|8258.6|8278.5|8253.5|8279.5|8260|8273.4|8252.5|101
1675848900000|2023-02-08 09:35:00|8278.6|8253.6|8273.5|8258.5|8279.4|8259.3|8273.3|8253.2|80
1675849200000|2023-02-08 09:40:00|8273.6|8258.6|8272.9|8257.9|8274.7|8259.7|8272.6|8257.6|96
1675849500000|2023-02-08 09:45:00|8272.8|8257.8|8275.8|8250.8|8276.1|8257.8|8270.4|8250.8|80
1675849800000|2023-02-08 09:50:00|8275.5|8250.5|8268.1|8253.1|8275.5|8254.9|8266.9|8247.6|145
1675850100000|2023-02-08 09:55:00|8268|8253|8269.2|8254.2|8270.1|8255.1|8268|8253|81
1675850400000|2023-02-08 10:00:00|8269.1|8254.1|8270.3|8255.3|8270.3|8255.3|8269|8254|59
1675850700000|2023-02-08 10:05:00|8270.6|8255.6|8271.8|8256.8|8271.8|8256.8|8270.6|8255.6|35
1675851000000|2023-02-08 10:10:00|8271.7|8256.7|8274.6|8249.6|8274.9|8256.7|8270.1|8249.5|54
1675851300000|2023-02-08 10:15:00|8274.7|8249.7|8272.4|8257.4|8276.4|8257.4|8271.5|8249.7|48
1675851600000|2023-02-08 10:20:00|8272.3|8257.3|8271.9|8256.9|8273.1|8258.1|8270.9|8255.9|48
1675851900000|2023-02-08 10:25:00|8272|8257|8273.2|8258.2|8273.4|8258.4|8271.7|8256.7|36
1675852200000|2023-02-08 10:30:00|8273.1|8258.1|8271.8|8256.8|8273.2|8258.2|8271.8|8256.8|27
1675852500000|2023-02-08 10:35:00|8271.9|8256.9|8271.5|8256.5|8276.8|8257|8271.4|8251.7|17
1675852800000|2023-02-08 10:40:00|8271.6|8256.6|8271.7|8256.7|8271.7|8256.7|8271.4|8256.4|14
1675853100000|2023-02-08 10:45:00|8271.6|8256.6|8271.5|8256.5|8271.6|8256.6|8271.4|8256.4|8
1675853400000|2023-02-08 10:50:00|8271.4|8256.4|8273|8258|8273.1|8258.1|8271.4|8256.4|21
1675853700000|2023-02-08 10:55:00|8272.9|8257.9|8277.9|8252.9|8278.1|8258.2|8272.6|8252.6|34
1675854000000|2023-02-08 11:00:00|8278|8253|8277.8|8252.8|8278.1|8253.1|8277.6|8252.6|20
1675854300000|2023-02-08 11:05:00|8277.9|8252.9|8274.4|8259.4|8277.9|8259.5|8273.1|8252.8|41
1675854600000|2023-02-08 11:10:00|8274.3|8259.3|8274.9|8259.9|8280|8260.3|8274.2|8254.2|24
1675854900000|2023-02-08 11:15:00|8274.7|8259.7|8276.8|8261.8|8281.4|8261.8|8274.7|8255.3|33
1675855200000|2023-02-08 11:20:00|8276.9|8261.9|8276.3|8261.3|8276.9|8261.9|8275.8|8260.8|39
1675855500000|2023-02-08 11:25:00|8276.2|8261.2|8275.9|8260.9|8277|8262|8275.4|8260.4|77
1675855800000|2023-02-08 11:30:00|8275.8|8260.8|8279.8|8254.8|8280|8260.9|8275.5|8254.8|15
1675856100000|2023-02-08 11:35:00|8279.9|8254.9|8279.8|8254.8|8280.2|8255.2|8279.7|8254.7|11
1675856400000|2023-02-08 11:40:00|8279.9|8254.9|8280.2|8255.2|8280.2|8255.2|8279.2|8254.2|6
1675856700000|2023-02-08 11:45:00|8280.3|8255.3|8280.2|8255.2|8280.6|8255.6|8279.5|8254.5|23
1675857000000|2023-02-08 11:50:00|8280.3|8255.3|8280.2|8255.2|8280.7|8255.7|8280.2|8255.2|11
1675857300000|2023-02-08 11:55:00|8280.3|8255.3|8280.2|8255.2|8280.4|8255.4|8280.1|8255.1|21
1675857600000|2023-02-08 12:00:00|8280.3|8255.3|8280.1|8255.1|8281.2|8256.2|8279.8|8254.8|34
1675857900000|2023-02-08 12:05:00|8280|8255|8273.2|8258.2|8280.1|8259.6|8272.6|8254.7|27
1675858200000|2023-02-08 12:10:00|8278.1|8253.1|8274.1|8259.1|8279|8259.1|8273.9|8253.1|11
1675858500000|2023-02-08 12:15:00|8274|8259|8279.1|8254.1|8279.8|8259.8|8273.1|8254.1|28
1675858800000|2023-02-08 12:20:00|8279|8254|8272.6|8257.6|8279.3|8259.2|8272.5|8253.4|16
1675859100000|2023-02-08 12:25:00|8272.4|8257.4|8277|8252|8277.3|8257.4|8272.4|8252|9
1675859400000|2023-02-08 12:30:00|8276.7|8251.7|8271.3|8256.3|8276.7|8256.4|8269.8|8250|27
1675859700000|2023-02-08 12:35:00|8276.2|8251.2|8275.7|8250.7|8276.5|8251.5|8275.4|8250.4|17
1675860000000|2023-02-08 12:40:00|8275.9|8250.9|8270.9|8255.9|8276|8255.9|8270.8|8250.9|5
1675860300000|2023-02-08 12:45:00|8271|8256|8271.6|8256.6|8271.7|8256.7|8271|8256|12
1675860600000|2023-02-08 12:50:00|8271.7|8256.7|8272.3|8257.3|8272.6|8257.6|8271.6|8256.6|19
1675860900000|2023-02-08 12:55:00|8277.3|8252.3|8278|8253|8278.2|8253.2|8276.6|8251.6|30
1675861200000|2023-02-08 13:00:00|8272.9|8257.9|8277.3|8252.3|8277.6|8258.5|8272.7|8252.3|20
1675861500000|2023-02-08 13:05:00|8277.4|8252.4|8276.7|8251.7|8277.6|8252.6|8276.7|8251.7|38
1675861800000|2023-02-08 13:10:00|8276.8|8251.8|8277.1|8252.1|8277.7|8252.7|8276.8|8251.8|15
1675862100000|2023-02-08 13:15:00|8277|8252|8273.6|8258.6|8277.8|8258.8|8273.3|8252|24
1675862400000|2023-02-08 13:20:00|8273.7|8258.7|8278|8253|8279.1|8258.9|8273.7|8253|37
1675862700000|2023-02-08 13:25:00|8273.7|8258.7|8278.7|8253.7|8279|8259.1|8273.7|8253.3|19
1675863000000|2023-02-08 13:30:00|8278.9|8253.9|8278.7|8253.7|8279.2|8254.2|8277.8|8252.8|32
1675863300000|2023-02-08 13:35:00|8278.8|8253.8|8278.8|8253.8|8279|8254|8278.5|8253.5|21
1675863600000|2023-02-08 13:40:00|8278.9|8253.9|8273.4|8258.4|8278.9|8259|8273.2|8253.2|23
1675863900000|2023-02-08 13:45:00|8273.3|8258.3|8274.8|8259.8|8274.8|8259.8|8273.3|8258.3|12
1675864200000|2023-02-08 13:50:00|8274.5|8259.5|8275|8260|8279.7|8260|8273.7|8253.6|24
1675864500000|2023-02-08 13:55:00|8274.9|8259.9|8279.1|8254.1|8279.4|8260.1|8274.1|8253.9|36
1675864800000|2023-02-08 14:00:00|8279|8254|8278.7|8253.7|8280.8|8259.7|8274.1|8253.2|47
1675865100000|2023-02-08 14:05:00|8278.6|8253.6|8272.9|8257.9|8278.8|8258.2|8272.1|8251.9|29
1675865400000|2023-02-08 14:10:00|8272.8|8257.8|8275.5|8250.5|8275.5|8257.9|8269.6|8250.5|54
1675865700000|2023-02-08 14:15:00|8275.6|8250.6|8277.7|8252.7|8277.8|8252.8|8275.6|8250.6|40
1675866000000|2023-02-08 14:20:00|8277.6|8252.6|8277.4|8252.4|8277.6|8252.6|8277.1|8252.1|13
1675866300000|2023-02-08 14:25:00|8277.3|8252.3|8277.7|8252.7|8277.9|8258.1|8272.3|8250.7|41
1675866600000|2023-02-08 14:30:00|8277.6|8252.6|8279.9|8254.9|8280.1|8259.5|8272.8|8252.1|58
1675866900000|2023-02-08 14:35:00|8280|8255|8278.3|8253.3|8280.5|8255.5|8276.2|8251.2|75
1675867200000|2023-02-08 14:40:00|8278.4|8253.4|8272.9|8257.9|8278.5|8258|8272.9|8252.7|27
1675867500000|2023-02-08 14:45:00|8273|8258|8276|8261|8279.5|8261.7|8273|8253.1|64
1675867800000|2023-02-08 14:50:00|8276.2|8261.2|8283.9|8258.9|8284.1|8262|8276.2|8256.7|56
1675868100000|2023-02-08 14:55:00|8283.8|8258.8|8283.6|8258.6|8284.5|8259.5|8283.2|8258.2|72
1675868400000|2023-02-08 15:00:00|8283.7|8258.7|8280.3|8265.3|8287.2|8266.5|8280.2|8258.7|90
1675868700000|2023-02-08 15:05:00|8280.2|8265.2|8283.5|8268.5|8286.6|8268.6|8280.2|8260.9|36
1675869000000|2023-02-08 15:10:00|8284|8269|8288.4|8263.4|8289.4|8269.4|8283.6|8263.4|40
1675869300000|2023-02-08 15:15:00|8288.1|8263.1|8285.5|8260.5|8288.2|8265.9|8280.4|8259.9|46
1675869600000|2023-02-08 15:20:00|8284.9|8259.9|8287.5|8262.5|8287.7|8262.7|8284.8|8259.8|46
1675869900000|2023-02-08 15:25:00|8287.6|8262.6|8287.3|8262.3|8288.4|8263.4|8287.1|8262.1|39
1675870200000|2023-02-08 15:30:00|8287.4|8262.4|8284.1|8269.1|8287.4|8269.1|8282.4|8262.4|30
1675870500000|2023-02-08 15:35:00|8284.2|8269.2|8283.8|8268.8|8284.4|8269.4|8283.7|8268.7|14
1675870800000|2023-02-08 15:40:00|8283.4|8268.4|8284.6|8269.6|8285.3|8270.3|8283.4|8268.4|36
1675871100000|2023-02-08 15:45:00|8284.4|8269.4|8283.8|8268.8|8284.7|8269.7|8283.3|8268.3|19
1675871400000|2023-02-08 15:50:00|8284|8269|8284.9|8269.9|8284.9|8269.9|8284|8269|14
1675871700000|2023-02-08 15:55:00|8285|8270|8286.2|8271.2|8286.2|8271.2|8284.8|8269.8|15
1675872000000|2023-02-08 16:00:00|8286.3|8271.3|8284.5|8269.5|8286.3|8271.3|8284.5|8269.5|25
1675872300000|2023-02-08 16:05:00|8284.6|8269.6|8290.7|8265.7|8291|8270.6|8284.5|8264.8|30
1675872600000|2023-02-08 16:10:00|8290.5|8265.5|8286.4|8271.4|8291.2|8271.4|8286.3|8265.4|23
1675872900000|2023-02-08 16:15:00|8286.3|8271.3|8285.8|8270.8|8286.3|8271.3|8285.7|8270.7|10
1675873200000|2023-02-08 16:20:00|8285.9|8270.9|8286.6|8271.6|8286.9|8271.9|8285.7|8270.7|27
1675873500000|2023-02-08 16:25:00|8286.7|8271.7|8287.1|8272.1|8287.3|8272.3|8286.6|8271.6|29
1675873800000|2023-02-08 16:30:00|8287.2|8272.2|8287.1|8272.1|8287.3|8272.3|8287.1|8272.1|8
1675874100000|2023-02-08 16:35:00|8287|8272|8286|8271|8287.1|8272.1|8285.7|8270.7|35
1675874400000|2023-02-08 16:40:00|8286.1|8271.1|8291.9|8266.9|8292.2|8272.1|8286.1|8266.9|35
1675874700000|2023-02-08 16:45:00|8291.8|8266.8|8286.2|8271.2|8291.8|8271.7|8285.9|8266|65
1675875000000|2023-02-08 16:50:00|8286.4|8271.4|8290.1|8265.1|8290.1|8271.4|8284.4|8264.7|45
1675875300000|2023-02-08 16:55:00|8290|8265|8284.1|8269.1|8290.2|8269.1|8284|8264.2|18
1675875600000|2023-02-08 17:00:00|8284|8269|8284.3|8269.3|8284.4|8269.4|8283.8|8268.8|20
1675875900000|2023-02-08 17:05:00|8284.4|8269.4|8285.2|8270.2|8285.4|8270.4|8284.3|8269.3|26
1675876200000|2023-02-08 17:10:00|8285|8270|8284.3|8269.3|8285|8270|8284.3|8269.3|5
1675876500000|2023-02-08 17:15:00|8284.4|8269.4|8283.5|8268.5|8284.4|8269.4|8283.5|8268.5|13
1675876800000|2023-02-08 17:20:00|8283.6|8268.6|8281|8266|8283.6|8268.6|8280.8|8265.8|18
1675877100000|2023-02-08 17:25:00|8281.1|8266.1|8281.4|8266.4|8281.9|8266.9|8281.1|8266.1|13
1675877400000|2023-02-08 17:30:00|8281.3|8266.3|8282.5|8267.5|8282.5|8267.5|8281.1|8266.1|31
1675877700000|2023-02-08 17:35:00|8282.8|8267.8|8289.4|8264.4|8289.4|8269|8282.7|8262.7|32
1675878000000|2023-02-08 17:40:00|8289.3|8264.3|8284.9|8269.9|8289.4|8269.9|8284.2|8264.1|126
1675878300000|2023-02-08 17:45:00|8284.5|8269.5|8282.6|8267.6|8284.9|8269.9|8282.6|8267.6|60
1675878600000|2023-02-08 17:50:00|8282.5|8267.5|8282.5|8267.5|8287.6|8268.1|8282.3|8262.6|11
1675878900000|2023-02-08 17:55:00|8282.4|8267.4|8282.8|8267.8|8283.5|8268.5|8282.4|8267.4|26
1675879200000|2023-02-08 18:00:00|8282.3|8267.3|8280.6|8265.6|8282.3|8267.3|8280.3|8265.3|34
1675879500000|2023-02-08 18:05:00|8280.5|8265.5|8280|8265|8280.6|8265.6|8279.9|8264.9|39
1675879800000|2023-02-08 18:10:00|8279.9|8264.9|8280.3|8265.3|8280.5|8265.5|8279.6|8264.6|31
1675880100000|2023-02-08 18:15:00|8280.4|8265.4|8280.6|8265.6|8280.7|8265.7|8280.4|8265.4|15
1675880400000|2023-02-08 18:20:00|8280.8|8265.8|8282|8267|8282.1|8267.1|8280.7|8265.7|23
1675880700000|2023-02-08 18:25:00|8281.9|8266.9|8283.9|8268.9|8284|8269|8281.7|8266.7|25
1675881000000|2023-02-08 18:30:00|8284|8269|8284.8|8269.8|8284.9|8269.9|8284|8269|11
1675881300000|2023-02-08 18:35:00|8284.7|8269.7|8284.8|8269.8|8289.4|8270|8284.1|8263.8|19
1675881600000|2023-02-08 18:40:00|8284.9|8269.9|8283.5|8268.5|8284.9|8269.9|8283.4|8268.4|28
1675881900000|2023-02-08 18:45:00|8288.5|8263.5|8288|8263|8288.5|8263.5|8287.9|8262.9|24
1675882200000|2023-02-08 18:50:00|8287.9|8262.9|8282.8|8267.8|8287.9|8268|8282.8|8262.9|11
1675882500000|2023-02-08 18:55:00|8282.5|8267.5|8282.7|8267.7|8287.3|8267.8|8281.9|8261.4|23
1675882800000|2023-02-08 19:00:00|8282.8|8267.8|8283.8|8268.8|8283.9|8268.9|8282.8|8267.8|12
1675883100000|2023-02-08 19:05:00|8283.7|8268.7|8283.7|8268.7|8283.8|8268.8|8283.7|8268.7|9
1675883400000|2023-02-08 19:10:00|8283.8|8268.8|8283.6|8268.6|8283.8|8268.8|8283.4|8268.4|13
1675883700000|2023-02-08 19:15:00|8283.5|8268.5|8283.4|8268.4|8283.5|8268.5|8283.4|8268.4|2
1675884000000|2023-02-08 19:20:00|8283.5|8268.5|8283.5|8268.5|8283.6|8268.6|8283.5|8268.5|7
1675884300000|2023-02-08 19:25:00|8283.6|8268.6|8284.7|8269.7|8285.1|8270.1|8283.5|8268.5|17
1675884600000|2023-02-08 19:30:00|8284.6|8269.6|8285|8270|8285|8270|8284.6|8269.6|6
1675884900000|2023-02-08 19:35:00|8284.9|8269.9|8283.9|8268.9|8284.9|8269.9|8283.9|8268.9|14
1675885200000|2023-02-08 19:40:00|8283.8|8268.8|8284.6|8269.6|8284.6|8269.6|8283.8|8268.8|15
1675885500000|2023-02-08 19:45:00|8284.5|8269.5|8283.7|8268.7|8284.6|8269.6|8283.6|8268.6|8
1675885800000|2023-02-08 19:50:00|8283.6|8268.6|8282.9|8267.9|8283.6|8268.6|8282.9|8267.9|10
1675886100000|2023-02-08 19:55:00|8282.8|8267.8|8282.8|8267.8|8282.9|8267.9|8282.7|8267.7|9
1675886400000|2023-02-08 20:00:00|8283.5|8268.5|8283.6|8268.6|8283.6|8268.6|8283.5|8268.5|2
1675886700000|2023-02-08 20:05:00|8283.5|8268.5|8283.6|8268.6|8283.6|8268.6|8283.5|8268.5|2
1675887300000|2023-02-08 20:15:00|8288.5|8263.5|8289|8264|8289|8264|8288.5|8263.5|8
1675887600000|2023-02-08 20:20:00|8288.8|8263.8|8288.8|8263.8|8288.8|8263.8|8288.8|8263.8|1
1675887900000|2023-02-08 20:25:00|8288.7|8263.7|8289.5|8264.5|8289.5|8264.5|8288.7|8263.7|6
1675888200000|2023-02-08 20:30:00|8289.6|8264.6|8288.8|8263.8|8289.6|8264.6|8287.3|8262.3|12
1675888500000|2023-02-08 20:35:00|8288.7|8263.7|8288.7|8263.7|8288.7|8263.7|8288.7|8263.7|1
1675888800000|2023-02-08 20:40:00|8288.5|8263.5|8288.7|8263.7|8288.7|8263.7|8288.5|8263.5|2
1675889400000|2023-02-08 20:50:00|8288.6|8263.6|8288.7|8263.7|8288.7|8263.7|8288.6|8263.6|2
1675902600000|2023-02-09 00:30:00|8289.8|8264.8|8289.8|8264.8|8289.8|8264.8|8289.8|8264.8|1
1675904400000|2023-02-09 01:00:00|8289.6|8264.6|8289.5|8264.5|8293.7|8268.7|8289.5|8264.5|16
1675904700000|2023-02-09 01:05:00|8289.6|8264.6|8289.6|8264.6|8289.6|8264.6|8289.5|8264.5|3
1675905000000|2023-02-09 01:10:00|8289.7|8264.7|8290.1|8265.1|8290.2|8265.2|8289.7|8264.7|12
1675905300000|2023-02-09 01:15:00|8290.2|8265.2|8292|8267|8292.3|8267.3|8290.1|8265.1|34
1675905600000|2023-02-09 01:20:00|8292.1|8267.1|8292.2|8267.2|8292.3|8267.3|8291.8|8266.8|17
1675905900000|2023-02-09 01:25:00|8292.4|8267.4|8290.4|8265.4|8292.4|8267.4|8290.4|8265.4|28
1675906200000|2023-02-09 01:30:00|8290.5|8265.5|8290.5|8265.5|8290.5|8265.5|8290.4|8265.4|3
1675906500000|2023-02-09 01:35:00|8289.6|8264.6|8289.5|8264.5|8289.6|8264.6|8289.5|8264.5|2
1675906800000|2023-02-09 01:40:00|8289.4|8264.4|8289.2|8264.2|8290|8265|8288.6|8263.6|15
1675907100000|2023-02-09 01:45:00|8289.3|8264.3|8287|8262|8289.3|8264.3|8287|8262|14
1675908000000|2023-02-09 02:00:00|8286.1|8261.1|8285.8|8260.8|8286.1|8261.1|8285.6|8260.6|27
1675908300000|2023-02-09 02:05:00|8285.4|8260.4|8285.8|8260.8|8285.9|8260.9|8284.9|8259.9|6
1675908900000|2023-02-09 02:15:00|8285.7|8260.7|8285.8|8260.8|8285.8|8260.8|8285.7|8260.7|2
1675909200000|2023-02-09 02:20:00|8285.7|8260.7|8285.7|8260.7|8285.7|8260.7|8285.7|8260.7|1
1675909800000|2023-02-09 02:30:00|8285.9|8260.9|8286|8261|8286|8261|8285.9|8260.9|2
1675910400000|2023-02-09 02:40:00|8285.7|8260.7|8285.6|8260.6|8285.7|8260.7|8285.6|8260.6|4
1675910700000|2023-02-09 02:45:00|8285.7|8260.7|8285|8260|8286|8261|8283.6|8258.6|22
1675911000000|2023-02-09 02:50:00|8283.7|8258.7|8283.2|8258.2|8285.6|8260.6|8282.9|8257.9|32
1675911300000|2023-02-09 02:55:00|8283.1|8258.1|8283.2|8258.2|8283.3|8258.3|8283.1|8258.1|4
1675911600000|2023-02-09 03:00:00|8283|8258|8282.7|8257.7|8283|8258|8282.7|8257.7|3
1675911900000|2023-02-09 03:05:00|8282.8|8257.8|8280.2|8255.2|8282.9|8257.9|8280.2|8255.2|23
1675912200000|2023-02-09 03:10:00|8280.1|8255.1|8281.2|8256.2|8281.2|8256.2|8279.8|8254.8|67
1675912500000|2023-02-09 03:15:00|8281.3|8256.3|8284|8259|8284|8259|8281.2|8256.2|35
1675912800000|2023-02-09 03:20:00|8283.9|8258.9|8285.3|8260.3|8286.2|8261.2|8283.9|8258.9|20
1675913100000|2023-02-09 03:25:00|8285.4|8260.4|8285.1|8260.1|8285.4|8260.4|8285|8260|14
1675913400000|2023-02-09 03:30:00|8285.2|8260.2|8280.3|8265.3|8286.1|8265.3|8279.9|8259.6|122
1675913700000|2023-02-09 03:35:00|8280.2|8265.2|8283|8268|8283.4|8268.4|8279.7|8264.7|91
1675914000000|2023-02-09 03:40:00|8282.9|8267.9|8281.8|8266.8|8283.4|8268.4|8281.1|8266.1|99
1675914300000|2023-02-09 03:45:00|8281.4|8266.4|8279|8264|8281.4|8266.4|8278.2|8263.2|127
1675914600000|2023-02-09 03:50:00|8279.2|8264.2|8281.9|8266.9|8281.9|8266.9|8279.1|8264.1|89
1675914900000|2023-02-09 03:55:00|8281.8|8266.8|8285.2|8270.2|8285.3|8270.3|8281.8|8266.8|99
1675915200000|2023-02-09 04:00:00|8285.1|8270.1|8286.1|8271.1|8286.9|8271.9|8284.3|8269.3|103
1675915500000|2023-02-09 04:05:00|8286.2|8271.2|8286.3|8271.3|8287.3|8272.3|8286.2|8271.2|47
1675915800000|2023-02-09 04:10:00|8286.2|8271.2|8284.8|8269.8|8287.3|8272.3|8284.8|8269.8|68
1675916100000|2023-02-09 04:15:00|8289.9|8264.9|8288.6|8263.6|8290.7|8265.7|8288.6|8263.6|92
1675916400000|2023-02-09 04:20:00|8289|8264|8283.4|8268.4|8289.3|8269|8282.5|8262|95
1675916700000|2023-02-09 04:25:00|8283.3|8268.3|8285.6|8260.6|8287.1|8268.3|8281.5|8260.3|91
1675917000000|2023-02-09 04:30:00|8285.7|8260.7|8283.6|8268.6|8285.9|8269|8279.5|8259.4|111
1675917300000|2023-02-09 04:35:00|8283.7|8268.7|8282.2|8267.2|8284.2|8269.2|8282.2|8267.2|67
1675917600000|2023-02-09 04:40:00|8282.1|8267.1|8282.9|8267.9|8288.6|8268.9|8282.1|8262.8|70
1675917900000|2023-02-09 04:45:00|8282.8|8267.8|8283.4|8268.4|8283.4|8268.4|8281.9|8266.9|60
1675918200000|2023-02-09 04:50:00|8283.6|8268.6|8283.1|8268.1|8284.2|8269.2|8281.6|8266.6|70
1675918500000|2023-02-09 04:55:00|8283|8268|8281.2|8266.2|8283|8268|8280.8|8265.8|54
1675918800000|2023-02-09 05:00:00|8281.1|8266.1|8280.3|8265.3|8282.5|8267.5|8279.5|8264.5|99
1675919100000|2023-02-09 05:05:00|8280.4|8265.4|8286.4|8261.4|8287.2|8267.6|8280.4|8260.9|80
1675919400000|2023-02-09 05:10:00|8286.5|8261.5|8287.7|8262.7|8287.7|8262.7|8285.7|8260.7|65
1675919700000|2023-02-09 05:15:00|8287.6|8262.6|8287.7|8262.7|8288.5|8263.5|8287.3|8262.3|60
1675920000000|2023-02-09 05:20:00|8287.8|8262.8|8288.4|8263.4|8288.5|8263.5|8287.7|8262.7|63
1675920300000|2023-02-09 05:25:00|8288.3|8263.3|8288.8|8263.8|8289.1|8268.3|8283|8263|89
1675920600000|2023-02-09 05:30:00|8288.7|8263.7|8289|8264|8289.2|8269.1|8283.5|8262.8|73
1675920900000|2023-02-09 05:35:00|8288.9|8263.9|8284.5|8269.5|8288.9|8269.7|8283.7|8263.4|29
1675921200000|2023-02-09 05:40:00|8284.4|8269.4|8282.8|8267.8|8284.5|8269.5|8282.8|8267.8|43
1675921500000|2023-02-09 05:45:00|8282.9|8267.9|8289.7|8264.7|8291|8268.4|8282.3|8263|178
1675921800000|2023-02-09 05:50:00|8289.8|8264.8|8284.5|8269.5|8289.9|8269.9|8283.1|8263.5|77
1675922100000|2023-02-09 05:55:00|8284.3|8269.3|8283.1|8268.1|8289.6|8269.6|8283.1|8264.2|66
1675922400000|2023-02-09 06:00:00|8283|8268|8280.4|8265.4|8283|8268|8279.8|8264.8|80
1675922700000|2023-02-09 06:05:00|8280.6|8265.6|8281.3|8266.3|8282.2|8267.2|8279.8|8264.8|69
1675923000000|2023-02-09 06:10:00|8281.2|8266.2|8283.1|8268.1|8283.1|8268.1|8280.8|8265.8|52
1675923300000|2023-02-09 06:15:00|8283|8268|8282.2|8267.2|8283.3|8268.3|8281.1|8266.1|65
1675923600000|2023-02-09 06:20:00|8282.3|8267.3|8282.2|8267.2|8283|8268|8281.7|8266.7|40
1675923900000|2023-02-09 06:25:00|8281.9|8266.9|8281.2|8266.2|8282.1|8267.1|8281.1|8266.1|40
1675924200000|2023-02-09 06:30:00|8281.1|8266.1|8281|8266|8281.1|8266.1|8279.9|8264.9|64
1675924500000|2023-02-09 06:35:00|8281.1|8266.1|8282.3|8267.3|8282.3|8267.3|8281.1|8266.1|15
1675924800000|2023-02-09 06:40:00|8282.4|8267.4|8282.6|8267.6|8282.8|8267.8|8282.3|8267.3|10
1675925100000|2023-02-09 06:45:00|8282.8|8267.8|8282.5|8267.5|8287.5|8267.9|8282.2|8262.5|13
1675925400000|2023-02-09 06:50:00|8287.4|8262.4|8283.3|8268.3|8288|8268.4|8282.7|8262.4|38
1675925700000|2023-02-09 06:55:00|8283.2|8268.2|8283.1|8268.1|8283.3|8268.3|8283|8268|8
1675926000000|2023-02-09 07:00:00|8282.9|8267.9|8284.2|8269.2|8284.2|8269.2|8282.9|8267.9|55
1675926300000|2023-02-09 07:05:00|8284.3|8269.3|8283.2|8268.2|8284.5|8269.5|8283.2|8268.2|43
1675926600000|2023-02-09 07:10:00|8283|8268|8280.6|8265.6|8283.7|8268.7|8280.6|8265.6|76
1675926900000|2023-02-09 07:15:00|8280.5|8265.5|8279|8264|8285.4|8265.5|8278.6|8258.7|127
1675927200000|2023-02-09 07:20:00|8279.1|8264.1|8278.6|8263.6|8281|8266|8278.6|8263.6|78
1675927500000|2023-02-09 07:25:00|8278.5|8263.5|8276.3|8261.3|8284.8|8264.3|8275.2|8256|132
1675927800000|2023-02-09 07:30:00|8276.6|8261.6|8278.5|8263.5|8278.6|8263.6|8276.1|8261.1|61
1675928100000|2023-02-09 07:35:00|8278.6|8263.6|8278.1|8263.1|8278.7|8263.7|8277.7|8262.7|55
1675928400000|2023-02-09 07:40:00|8278.2|8263.2|8279.5|8264.5|8279.5|8264.5|8278.1|8263.1|42
1675928700000|2023-02-09 07:45:00|8279.6|8264.6|8286.6|8261.6|8286.9|8265.5|8279.2|8260|87
1675929000000|2023-02-09 07:50:00|8286.7|8261.7|8284|8259|8286.7|8264.3|8278.1|8259|110
1675929300000|2023-02-09 07:55:00|8283.9|8258.9|8286.3|8261.3|8286.3|8261.3|8283.5|8258.5|70
1675929600000|2023-02-09 08:00:00|8286.2|8261.2|8279.6|8264.6|8286.5|8265.7|8279.5|8260.8|80
1675929900000|2023-02-09 08:05:00|8279.7|8264.7|8278.1|8263.1|8279.9|8264.9|8278|8263|89
1675930200000|2023-02-09 08:10:00|8278|8263|8278.2|8263.2|8279.3|8264.3|8276.6|8261.6|109
1675930500000|2023-02-09 08:15:00|8278.3|8263.3|8279.3|8264.3|8280|8265|8278|8263|83
1675930800000|2023-02-09 08:20:00|8279.2|8264.2|8275.7|8260.7|8279.2|8264.2|8275|8260|188
1675931100000|2023-02-09 08:25:00|8275.8|8260.8|8281.8|8256.8|8281.9|8262.3|8275.4|8256.5|106
1675931400000|2023-02-09 08:30:00|8281.9|8256.9|8282.9|8257.9|8283.1|8261.5|8275.9|8256.1|105
1675931700000|2023-02-09 08:35:00|8283|8258|8274.2|8259.2|8283.1|8263|8274.2|8254.5|100
1675932000000|2023-02-09 08:40:00|8274.3|8259.3|8274.6|8259.6|8275.3|8260.3|8273.6|8258.6|102
1675932300000|2023-02-09 08:45:00|8274.5|8259.5|8274|8259|8274.6|8259.6|8273.1|8258.1|82
1675932600000|2023-02-09 08:50:00|8274.1|8259.1|8272.2|8257.2|8274.1|8259.1|8271.7|8256.7|72
1675932900000|2023-02-09 08:55:00|8272.4|8257.4|8275.1|8250.1|8276|8257.7|8269.6|8249.5|101
1675933200000|2023-02-09 09:00:00|8275.2|8250.2|8277|8252|8277.6|8258.3|8270.1|8250.2|84
1675933500000|2023-02-09 09:05:00|8277.3|8252.3|8276.2|8251.2|8278.1|8255.4|8269.8|8249.4|95
1675933800000|2023-02-09 09:10:00|8276.3|8251.3|8270.4|8255.4|8276.4|8255.5|8268.7|8248.3|73
1675934100000|2023-02-09 09:15:00|8270.3|8255.3|8270.2|8255.2|8275.9|8256.8|8270.2|8250.8|75
1675934400000|2023-02-09 09:20:00|8270.3|8255.3|8279|8254|8279.1|8258.7|8270.3|8253.3|99
1675934700000|2023-02-09 09:25:00|8279.1|8254.1|8280.4|8255.4|8281.2|8256.2|8278.6|8253.6|92
1675935000000|2023-02-09 09:30:00|8280.3|8255.3|8279.3|8254.3|8280.3|8255.3|8278.5|8253.5|99
1675935300000|2023-02-09 09:35:00|8279.4|8254.4|8278.8|8253.8|8279.6|8254.6|8278.3|8253.3|77
1675935600000|2023-02-09 09:40:00|8278.7|8253.7|8272.4|8257.4|8279.3|8258.1|8272.2|8252.1|73
1675935900000|2023-02-09 09:45:00|8272.3|8257.3|8273.6|8258.6|8278.3|8258.8|8272.2|8251.9|51
1675936200000|2023-02-09 09:50:00|8273.5|8258.5|8278.3|8253.3|8278.5|8258.5|8272.9|8252.5|80
1675936500000|2023-02-09 09:55:00|8278.2|8253.2|8277.2|8252.2|8278.3|8253.3|8276.9|8251.9|47
1675936800000|2023-02-09 10:00:00|8277.3|8252.3|8280.2|8255.2|8280.3|8255.3|8277.2|8252.2|72
1675937100000|2023-02-09 10:05:00|8280.1|8255.1|8274.2|8259.2|8280.8|8259.4|8274.2|8254.3|33
1675937400000|2023-02-09 10:10:00|8274.1|8259.1|8272.8|8257.8|8274.2|8259.2|8272.5|8257.5|53
1675937700000|2023-02-09 10:15:00|8272.7|8257.7|8273.4|8258.4|8273.9|8258.9|8272.6|8257.6|37
1675938000000|2023-02-09 10:20:00|8273.3|8258.3|8273.4|8258.4|8273.7|8258.7|8273.2|8258.2|36
1675938300000|2023-02-09 10:25:00|8273.3|8258.3|8272.5|8257.5|8273.8|8258.8|8272.4|8257.4|25
1675938600000|2023-02-09 10:30:00|8272.4|8257.4|8272.5|8257.5|8272.6|8257.6|8272.2|8257.2|23
1675938900000|2023-02-09 10:35:00|8272.6|8257.6|8273.6|8258.6|8273.9|8258.9|8272.6|8257.6|23
1675939200000|2023-02-09 10:40:00|8273.7|8258.7|8274.8|8259.8|8274.8|8259.8|8273.6|8258.6|36
1675939500000|2023-02-09 10:45:00|8274.7|8259.7|8273.5|8258.5|8274.8|8259.8|8273.4|8258.4|23
1675939800000|2023-02-09 10:50:00|8273.4|8258.4|8273.3|8258.3|8278.2|8258.9|8273.1|8253.2|29
1675940100000|2023-02-09 10:55:00|8273.4|8258.4|8273.5|8258.5|8274|8259|8273.2|8258.2|25
1675940400000|2023-02-09 11:00:00|8273.4|8258.4|8273.3|8258.3|8278.5|8259.2|8273.3|8253.4|19
1675940700000|2023-02-09 11:05:00|8273.4|8258.4|8274.9|8259.9|8275|8260|8273.3|8258.3|17
1675941000000|2023-02-09 11:10:00|8274.8|8259.8|8275.1|8260.1|8280.1|8260.2|8274.5|8254.7|20
1675941300000|2023-02-09 11:15:00|8275.2|8260.2|8276.2|8261.2|8276.2|8261.2|8275.1|8260.1|21
1675941600000|2023-02-09 11:20:00|8276.1|8261.1|8275.7|8260.7|8281.4|8261.3|8275.6|8255.7|44
1675941900000|2023-02-09 11:25:00|8275.8|8260.8|8276.1|8261.1|8276.7|8261.7|8275.7|8260.7|37
1675942200000|2023-02-09 11:30:00|8276.2|8261.2|8276.8|8261.8|8276.9|8261.9|8276|8261|11
1675942500000|2023-02-09 11:35:00|8276.9|8261.9|8282.4|8257.4|8282.5|8262.4|8276.7|8257.4|23
1675942800000|2023-02-09 11:40:00|8282.3|8257.3|8282.3|8257.3|8282.4|8257.4|8282.3|8257.3|3
1675943100000|2023-02-09 11:45:00|8282.4|8257.4|8283|8258|8283|8258|8282.4|8257.4|7
1675943400000|2023-02-09 11:50:00|8283.1|8258.1|8281.9|8256.9|8284.2|8259.2|8281.9|8256.9|33
1675943700000|2023-02-09 11:55:00|8281.8|8256.8|8281.8|8256.8|8282|8257|8281.6|8256.6|22
1675944000000|2023-02-09 12:00:00|8281.6|8256.6|8281.2|8256.2|8281.8|8256.8|8281.2|8256.2|15
1675944300000|2023-02-09 12:05:00|8281.3|8256.3|8277.3|8262.3|8282.3|8262.8|8277.3|8256.2|21
1675944600000|2023-02-09 12:10:00|8277.2|8262.2|8277.2|8262.2|8277.4|8262.4|8277.2|8262.2|7
1675944900000|2023-02-09 12:15:00|8277.1|8262.1|8275.9|8260.9|8281.9|8262.1|8275.9|8256.9|7
1675945200000|2023-02-09 12:20:00|8276|8261|8276|8261|8276|8261|8276|8261|1
1675945500000|2023-02-09 12:25:00|8275.8|8260.8|8278.8|8253.8|8279.1|8260.8|8274.2|8253.7|36
1675945800000|2023-02-09 12:30:00|8278.9|8253.9|8280|8255|8280.2|8255.2|8278.7|8253.7|24
1675946100000|2023-02-09 12:35:00|8280.1|8255.1|8279.8|8254.8|8280.8|8255.8|8279.7|8254.7|13
1675946400000|2023-02-09 12:40:00|8279.7|8254.7|8280.8|8255.8|8280.8|8261|8275.5|8254.6|17
1675946700000|2023-02-09 12:45:00|8280.7|8255.7|8275.4|8260.4|8280.7|8260.6|8275.4|8255.4|22
1675947000000|2023-02-09 12:50:00|8275.5|8260.5|8275.3|8260.3|8275.5|8260.5|8275.3|8260.3|23
1675947300000|2023-02-09 12:55:00|8275.2|8260.2|8274.6|8259.6|8275.3|8260.3|8274.6|8259.6|6
1675947600000|2023-02-09 13:00:00|8274.7|8259.7|8274.2|8259.2|8275.2|8260.2|8274.2|8259.2|27
1675947900000|2023-02-09 13:05:00|8274.5|8259.5|8273.4|8258.4|8274.7|8259.7|8272.8|8257.8|31
1675948200000|2023-02-09 13:10:00|8273.3|8258.3|8273.1|8258.1|8273.3|8258.3|8272.8|8257.8|11
1675948500000|2023-02-09 13:15:00|8273.2|8258.2|8272.1|8257.1|8273.3|8258.3|8272|8257|22
1675948800000|2023-02-09 13:20:00|8272.2|8257.2|8273.2|8258.2|8273.3|8258.3|8272.2|8257.2|19
1675949100000|2023-02-09 13:25:00|8273.3|8258.3|8278.5|8253.5|8278.7|8259.1|8273.3|8253.5|13
1675949400000|2023-02-09 13:30:00|8278.4|8253.4|8273.1|8248.1|8278.4|8257.3|8271.3|8247.9|56
1675949700000|2023-02-09 13:35:00|8273|8248|8272.5|8247.5|8273.5|8253.5|8267.3|8246.8|57
1675950000000|2023-02-09 13:40:00|8272.6|8247.6|8272.9|8247.9|8273.5|8248.5|8272.4|8247.4|36
1675950300000|2023-02-09 13:45:00|8273|8248|8273|8248|8273.1|8248.1|8272.6|8247.6|19
1675950600000|2023-02-09 13:50:00|8272.9|8247.9|8270.8|8245.8|8272.9|8247.9|8269|8244|68
1675950900000|2023-02-09 13:55:00|8270.7|8245.7|8273.8|8248.8|8275.4|8250.4|8270.3|8245.3|154
1675951200000|2023-02-09 14:00:00|8273.7|8248.7|8276.7|8251.7|8276.7|8251.7|8273.7|8248.7|81
1675951500000|2023-02-09 14:05:00|8276.8|8251.8|8277|8252|8277|8252|8276.2|8251.2|21
1675951800000|2023-02-09 14:10:00|8276.9|8251.9|8272.6|8257.6|8277|8258.1|8271.7|8251.9|35
1675952100000|2023-02-09 14:15:00|8272.7|8257.7|8276.8|8251.8|8278.1|8257.8|8272.6|8251.6|39
1675952400000|2023-02-09 14:20:00|8276.7|8251.7|8277.1|8252.1|8277.2|8252.2|8275.7|8250.7|53
1675952700000|2023-02-09 14:25:00|8276.9|8251.9|8270.4|8255.4|8276.9|8255.4|8269.5|8249.5|55
1675953000000|2023-02-09 14:30:00|8270.3|8255.3|8271.4|8246.4|8271.5|8255.3|8265.9|8245.9|95
1675953300000|2023-02-09 14:35:00|8266.5|8251.5|8274.1|8249.1|8274.8|8254.9|8266.4|8248.2|80
1675953600000|2023-02-09 14:40:00|8269.1|8254.1|8267.3|8252.3|8272.7|8254.1|8266.3|8247.1|54
1675953900000|2023-02-09 14:45:00|8267.2|8252.2|8268.2|8253.2|8268.2|8253.2|8266.7|8251.7|45
1675954200000|2023-02-09 14:50:00|8268.7|8253.7|8266.9|8251.9|8269|8254|8265.5|8250.5|58
1675954500000|2023-02-09 14:55:00|8267|8252|8269.8|8254.8|8270.7|8255.7|8266.5|8251.5|61
1675954800000|2023-02-09 15:00:00|8270.2|8255.2|8270|8255|8271.4|8256.4|8268.6|8253.6|61
1675955100000|2023-02-09 15:05:00|8269.9|8254.9|8266.9|8251.9|8272.3|8254.9|8266.9|8246.8|92
1675955400000|2023-02-09 15:10:00|8267|8252|8265.6|8250.6|8267|8252|8264.6|8249.6|40
1675955700000|2023-02-09 15:15:00|8265.5|8250.5|8265.4|8250.4|8265.6|8250.6|8264.1|8249.1|36
1675956000000|2023-02-09 15:20:00|8265.6|8250.6|8265.6|8250.6|8265.9|8250.9|8265.5|8250.5|19
1675956300000|2023-02-09 15:25:00|8265.7|8250.7|8267.7|8252.7|8272.9|8253.4|8265.7|8247.9|53
1675956600000|2023-02-09 15:30:00|8267.6|8252.6|8268|8253|8270|8255|8267.5|8252.5|88
1675956900000|2023-02-09 15:35:00|8267.7|8252.7|8267.4|8252.4|8268.2|8253.2|8267|8252|28
1675957200000|2023-02-09 15:40:00|8267.7|8252.7|8267.3|8252.3|8267.7|8252.7|8266.8|8251.8|18
1675957500000|2023-02-09 15:45:00|8267.2|8252.2|8266.7|8251.7|8267.5|8252.5|8266.6|8251.6|12
1675957800000|2023-02-09 15:50:00|8266.6|8251.6|8268.6|8243.6|8268.8|8251.9|8263.4|8243.4|72
1675958100000|2023-02-09 15:55:00|8268.5|8243.5|8260.8|8245.8|8268.5|8247.1|8260.8|8241.3|33
1675958400000|2023-02-09 16:00:00|8260.9|8245.9|8266.4|8251.4|8268.5|8251.9|8260.6|8242.5|120
1675958700000|2023-02-09 16:05:00|8266.5|8251.5|8266.5|8251.5|8267|8252|8266.3|8251.3|31
1675959300000|2023-02-09 16:15:00|8266.7|8251.7|8266.7|8251.7|8266.7|8251.7|8266.7|8251.7|1
1675959600000|2023-02-09 16:20:00|8266.6|8251.6|8267.2|8252.2|8267.3|8252.3|8266.6|8251.6|10
1675959900000|2023-02-09 16:25:00|8267.9|8252.9|8265.2|8250.2|8268|8253|8265.2|8250.2|23
1675960200000|2023-02-09 16:30:00|8265.1|8250.1|8268.4|8253.4|8268.8|8253.8|8264.6|8249.6|60
1675960500000|2023-02-09 16:35:00|8268.3|8253.3|8268.1|8253.1|8268.4|8253.4|8268.1|8253.1|17
1675960800000|2023-02-09 16:40:00|8268|8253|8267.3|8252.3|8268.2|8253.2|8267.3|8252.3|19
1675961100000|2023-02-09 16:45:00|8267.1|8252.1|8267.4|8252.4|8268.3|8253.3|8266.7|8251.7|58
1675961400000|2023-02-09 16:50:00|8267.5|8252.5|8272.5|8247.5|8272.6|8252.6|8267.5|8247.3|16
1675961700000|2023-02-09 16:55:00|8272.4|8247.4|8265.5|8250.5|8272.7|8250.6|8265.5|8244.7|42
1675962000000|2023-02-09 17:00:00|8264.9|8249.9|8270.3|8245.3|8270.3|8250.4|8264|8244.1|47
1675962300000|2023-02-09 17:05:00|8270.2|8245.2|8269.6|8244.6|8270.2|8249.7|8264.5|8244.6|11
1675962600000|2023-02-09 17:10:00|8269.5|8244.5|8268.1|8243.1|8269.5|8244.5|8267.4|8242.4|19
1675962900000|2023-02-09 17:15:00|8263.4|8248.4|8263.4|8248.4|8268.9|8248.5|8263.1|8243.5|35
1675963200000|2023-02-09 17:20:00|8263.7|8248.7|8263.6|8248.6|8263.9|8248.9|8263.4|8248.4|46
1675963500000|2023-02-09 17:25:00|8263.7|8248.7|8263.9|8248.9|8263.9|8248.9|8263.6|8248.6|5
1675963800000|2023-02-09 17:30:00|8264|8249|8273|8248|8273|8252.8|8264|8248|30
1675964100000|2023-02-09 17:35:00|8273.1|8248.1|8274|8249|8274|8249|8272.9|8247.9|24
1675964400000|2023-02-09 17:40:00|8275.2|8250.2|8274|8249|8275.8|8257|8270.4|8249|35
1675964700000|2023-02-09 17:45:00|8274.1|8249.1|8274.1|8249.1|8274.3|8249.3|8272.5|8247.5|29
1675965000000|2023-02-09 17:50:00|8274|8249|8269.1|8254.1|8274.1|8254.3|8269|8248.4|16
1675965300000|2023-02-09 17:55:00|8269.2|8254.2|8268|8253|8269.2|8254.2|8267.9|8252.9|37
1675965600000|2023-02-09 18:00:00|8268.2|8253.2|8274.7|8249.7|8275.4|8254.1|8268.1|8248.4|66
1675965900000|2023-02-09 18:05:00|8274.6|8249.6|8274.4|8249.4|8274.8|8249.8|8274.3|8249.3|17
1675966200000|2023-02-09 18:10:00|8274.3|8249.3|8274.4|8249.4|8274.5|8249.5|8274.3|8249.3|4
1675966800000|2023-02-09 18:20:00|8274.5|8249.5|8274.6|8249.6|8274.7|8249.7|8274.5|8249.5|18
1675967100000|2023-02-09 18:25:00|8274.5|8249.5|8274.5|8249.5|8274.6|8249.6|8274.5|8249.5|3
1675967400000|2023-02-09 18:30:00|8274.6|8249.6|8274.2|8249.2|8274.9|8249.9|8274.1|8249.1|8
1675967700000|2023-02-09 18:35:00|8274.3|8249.3|8274.3|8249.3|8274.3|8249.3|8274.1|8249.1|9
1675968000000|2023-02-09 18:40:00|8274.2|8249.2|8274.3|8249.3|8274.8|8249.8|8274.2|8249.2|15
1675968300000|2023-02-09 18:45:00|8274.4|8249.4|8275.4|8250.4|8275.6|8250.6|8274.2|8249.2|32
1675968600000|2023-02-09 18:50:00|8270.4|8255.4|8270.4|8255.4|8270.4|8255.4|8270.4|8255.4|1
1675969200000|2023-02-09 19:00:00|8270.2|8255.2|8270.1|8255.1|8270.2|8255.2|8270.1|8255.1|4
1675969500000|2023-02-09 19:05:00|8270.2|8255.2|8275.1|8250.1|8275.2|8255.2|8270.2|8250.1|6
1675969800000|2023-02-09 19:10:00|8275.2|8250.2|8275.9|8250.9|8275.9|8250.9|8275.1|8250.1|3
1675970100000|2023-02-09 19:15:00|8276.4|8251.4|8276.9|8251.9|8277.1|8256.9|8271.8|8251.4|13
1675970400000|2023-02-09 19:20:00|8277.1|8252.1|8277.5|8252.5|8277.5|8252.5|8277.1|8252.1|17
1675970700000|2023-02-09 19:25:00|8272.4|8257.4|8273.1|8258.1|8273.2|8258.2|8272.4|8257.4|6
1675971000000|2023-02-09 19:30:00|8273|8258|8273.8|8258.8|8274.4|8259.4|8273|8258|6
1675971300000|2023-02-09 19:35:00|8273.7|8258.7|8278.7|8253.7|8278.7|8258.7|8273.6|8253.6|9
1675971600000|2023-02-09 19:40:00|8278.6|8253.6|8278.7|8253.7|8278.7|8253.7|8278.6|8253.6|2
1675971900000|2023-02-09 19:45:00|8279.2|8254.2|8279.4|8254.4|8279.4|8254.4|8279.2|8254.2|5
1675972200000|2023-02-09 19:50:00|8280|8255|8280|8255|8280.1|8255.1|8279.7|8254.7|6
1675972500000|2023-02-09 19:55:00|8280.1|8255.1|8282.2|8257.2|8282.2|8257.2|8280.1|8255.1|10
1675972800000|2023-02-09 20:00:00|8281.8|8256.8|8281.5|8256.5|8281.9|8256.9|8281.5|8256.5|5
1675973100000|2023-02-09 20:05:00|8281.6|8256.6|8281.6|8256.6|8281.7|8256.7|8281.5|8256.5|5
1675973400000|2023-02-09 20:10:00|8281.5|8256.5|8281.7|8256.7|8281.8|8256.8|8281.5|8256.5|5
1675973700000|2023-02-09 20:15:00|8281.8|8256.8|8280.4|8255.4|8281.8|8256.8|8279.8|8254.8|26
1675974000000|2023-02-09 20:20:00|8280.2|8255.2|8281.4|8256.4|8281.4|8256.4|8279.8|8254.8|8
1675974300000|2023-02-09 20:25:00|8281.3|8256.3|8281.5|8256.5|8281.5|8256.5|8281|8256|5
1675974600000|2023-02-09 20:30:00|8281.6|8256.6|8281.4|8256.4|8281.6|8256.6|8281.4|8256.4|3
1675974900000|2023-02-09 20:35:00|8281.6|8256.6|8281.4|8256.4|8281.6|8256.6|8281.4|8256.4|5
1675975500000|2023-02-09 20:45:00|8281.5|8256.5|8281.5|8256.5|8281.5|8256.5|8281.5|8256.5|1
1675975800000|2023-02-09 20:50:00|8281.4|8256.4|8281.4|8256.4|8281.4|8256.4|8281.4|8256.4|1
1675976100000|2023-02-09 20:55:00|8281.3|8256.3|8281.2|8256.2|8281.8|8256.8|8281.2|8256.2|18
1675989000000|2023-02-10 00:30:00|8278.7|8253.7|8278.7|8253.7|8278.7|8253.7|8278.7|8253.7|1
1675990800000|2023-02-10 01:00:00|8278.5|8253.5|8278.9|8253.9|8278.9|8253.9|8278.5|8253.5|3
1675991100000|2023-02-10 01:05:00|8278.8|8253.8|8278.5|8253.5|8278.8|8253.8|8277.8|8252.8|14
1675991400000|2023-02-10 01:10:00|8278.6|8253.6|8278.5|8253.5|8278.9|8253.9|8277.8|8252.8|14
1675991700000|2023-02-10 01:15:00|8278.4|8253.4|8278.6|8253.6|8278.7|8253.7|8278.2|8253.2|12
1675992000000|2023-02-10 01:20:00|8278.5|8253.5|8278.5|8253.5|8278.5|8253.5|8278.4|8253.4|5
1675992300000|2023-02-10 01:25:00|8278.1|8253.1|8278.2|8253.2|8278.3|8253.3|8277.9|8252.9|6
1675992600000|2023-02-10 01:30:00|8278.1|8253.1|8278.9|8253.9|8278.9|8253.9|8278.1|8253.1|11
1675992900000|2023-02-10 01:35:00|8279|8254|8279.2|8254.2|8279.2|8254.2|8279|8254|7
1675993200000|2023-02-10 01:40:00|8279.3|8254.3|8280.4|8255.4|8280.6|8255.6|8279.1|8254.1|22
1675993500000|2023-02-10 01:45:00|8280.5|8255.5|8280.1|8255.1|8280.6|8255.6|8280|8255|31
1675993800000|2023-02-10 01:50:00|8280|8255|8280.3|8255.3|8280.4|8255.4|8280|8255|35
1675994100000|2023-02-10 01:55:00|8280.4|8255.4|8279.5|8254.5|8280.5|8255.5|8279.4|8254.4|17
1675994400000|2023-02-10 02:00:00|8279.4|8254.4|8279.8|8254.8|8280.1|8255.1|8279.4|8254.4|21
1675994700000|2023-02-10 02:05:00|8279.9|8254.9|8280.4|8255.4|8280.5|8255.5|8279.7|8254.7|29
1675995000000|2023-02-10 02:10:00|8280.5|8255.5|8280.6|8255.6|8280.8|8255.8|8280|8255|26
1675995300000|2023-02-10 02:15:00|8280.7|8255.7|8281.5|8256.5|8281.6|8256.6|8275.6|8250.6|48
1675995600000|2023-02-10 02:20:00|8281.4|8256.4|8281.4|8256.4|8281.6|8256.6|8281.3|8256.3|29
1675995900000|2023-02-10 02:25:00|8281.3|8256.3|8281.6|8256.6|8281.6|8256.6|8281.3|8256.3|11
1675996200000|2023-02-10 02:30:00|8282.3|8257.3|8281|8256|8282.5|8257.5|8280.8|8255.8|43
1675996500000|2023-02-10 02:35:00|8280.9|8255.9|8280.6|8255.6|8281.2|8256.2|8280.6|8255.6|81
1675996800000|2023-02-10 02:40:00|8280.7|8255.7|8281|8256|8281.1|8256.1|8280.6|8255.6|33
1675997100000|2023-02-10 02:45:00|8281.1|8256.1|8281.1|8256.1|8281.1|8256.1|8281|8256|3
1675997400000|2023-02-10 02:50:00|8281.2|8256.2|8281.7|8256.7|8281.7|8256.7|8281|8256|9
1675997700000|2023-02-10 02:55:00|8283.4|8258.4|8284.2|8259.2|8284.2|8259.2|8282.7|8257.7|14
1675998000000|2023-02-10 03:00:00|8284.1|8259.1|8285.6|8260.6|8285.9|8260.9|8284|8259|50
1675998300000|2023-02-10 03:05:00|8285.5|8260.5|8284.2|8259.2|8285.6|8260.6|8284.2|8259.2|21
1675998600000|2023-02-10 03:10:00|8284.3|8259.3|8285|8260|8285.4|8260.4|8284.2|8259.2|20
1675998900000|2023-02-10 03:15:00|8285.1|8260.1|8285.3|8260.3|8285.4|8260.4|8284.8|8259.8|24
1675999200000|2023-02-10 03:20:00|8285.4|8260.4|8285.2|8260.2|8285.4|8260.4|8285.2|8260.2|5
1675999500000|2023-02-10 03:25:00|8285.3|8260.3|8285.9|8260.9|8286.4|8261.4|8285.3|8260.3|22
1675999800000|2023-02-10 03:30:00|8286|8261|8286.6|8261.6|8286.8|8266.3|8281.1|8260.4|187
1676000100000|2023-02-10 03:35:00|8286.5|8261.5|8283.3|8268.3|8287.5|8268.6|8282.2|8261.4|84
1676000400000|2023-02-10 03:40:00|8283.2|8268.2|8288.9|8263.9|8288.9|8269.2|8282.6|8263.9|46
1676000700000|2023-02-10 03:45:00|8288.8|8263.8|8284|8269|8288.9|8269.3|8283.3|8263.5|53
1676001000000|2023-02-10 03:50:00|8284.1|8269.1|8285.7|8260.7|8286.6|8269.1|8281.5|8260.5|72
1676001300000|2023-02-10 03:55:00|8285.8|8260.8|8282.1|8267.1|8286.7|8267.9|8280|8259.7|76
1676001600000|2023-02-10 04:00:00|8282|8267|8282.7|8267.7|8283.4|8268.4|8281.7|8266.7|52
1676001900000|2023-02-10 04:05:00|8282.6|8267.6|8281.1|8266.1|8282.6|8267.6|8281|8266|63
1676002200000|2023-02-10 04:10:00|8280.9|8265.9|8283.8|8258.8|8283.8|8266.1|8278.3|8258.7|91
1676002500000|2023-02-10 04:15:00|8283.6|8258.6|8277.7|8262.7|8284|8262.7|8277.3|8257.4|91
1676002800000|2023-02-10 04:20:00|8277.8|8262.8|8278.6|8263.6|8279.1|8264.1|8277.2|8262.2|69
1676003100000|2023-02-10 04:25:00|8278.3|8263.3|8279.8|8264.8|8280|8265|8277.9|8262.9|58
1676003400000|2023-02-10 04:30:00|8279.9|8264.9|8279.5|8264.5|8280.8|8265.8|8278.2|8263.2|73
1676003700000|2023-02-10 04:35:00|8279.4|8264.4|8278.9|8263.9|8280.1|8265.1|8278.7|8263.7|71
1676004000000|2023-02-10 04:40:00|8278.8|8263.8|8276.6|8261.6|8278.9|8263.9|8276.4|8261.4|91
1676004300000|2023-02-10 04:45:00|8276.7|8261.7|8276.8|8261.8|8277.3|8262.3|8276.1|8261.1|51
1676004600000|2023-02-10 04:50:00|8276.9|8261.9|8277|8262|8277.3|8262.3|8276.5|8261.5|56
1676004900000|2023-02-10 04:55:00|8277.1|8262.1|8276.9|8261.9|8277.8|8262.8|8276.6|8261.6|49
1676005200000|2023-02-10 05:00:00|8277|8262|8275.9|8260.9|8277.1|8262.1|8275.9|8260.9|46
1676005500000|2023-02-10 05:05:00|8276.1|8261.1|8276.2|8261.2|8276.2|8261.2|8275.2|8260.2|34
1676005800000|2023-02-10 05:10:00|8276|8261|8275.8|8260.8|8276.2|8261.2|8275.6|8260.6|28
1676006100000|2023-02-10 05:15:00|8276|8261|8278.2|8263.2|8278.4|8263.4|8276|8261|70
1676006400000|2023-02-10 05:20:00|8278.1|8263.1|8278|8263|8278.5|8263.5|8277.2|8262.2|44
1676006700000|2023-02-10 05:25:00|8278.2|8263.2|8279.5|8264.5|8279.5|8264.5|8277.8|8262.8|45
1676007000000|2023-02-10 05:30:00|8279.6|8264.6|8277.7|8262.7|8279.8|8264.8|8277.7|8262.7|55
1676007300000|2023-02-10 05:35:00|8277.6|8262.6|8276.8|8261.8|8278.4|8263.4|8276.3|8261.3|88
1676007600000|2023-02-10 05:40:00|8276.9|8261.9|8276.2|8261.2|8277.1|8262.1|8275.7|8260.7|73
1676007900000|2023-02-10 05:45:00|8276|8261|8276|8261|8276.6|8261.6|8275.7|8260.7|65
1676008200000|2023-02-10 05:50:00|8275.9|8260.9|8275.2|8260.2|8276|8261|8275.2|8260.2|40
1676008500000|2023-02-10 05:55:00|8275.4|8260.4|8282.1|8257.1|8282.1|8262.3|8275.4|8257.1|39
1676008800000|2023-02-10 06:00:00|8282.2|8257.2|8276.2|8261.2|8282.6|8262.8|8275.7|8256.2|72
1676009100000|2023-02-10 06:05:00|8275.7|8260.7|8277.2|8262.2|8277.8|8262.8|8275.7|8260.7|45
1676009400000|2023-02-10 06:10:00|8277.3|8262.3|8276.8|8261.8|8277.3|8262.3|8276.3|8261.3|28
1676009700000|2023-02-10 06:15:00|8276.7|8261.7|8276.7|8261.7|8277.5|8262.5|8276.5|8261.5|35
1676010000000|2023-02-10 06:20:00|8276.9|8261.9|8277.6|8262.6|8277.9|8262.9|8276.8|8261.8|21
1676010300000|2023-02-10 06:25:00|8277.8|8262.8|8278.8|8263.8|8278.9|8263.9|8277.1|8262.1|47
1676010600000|2023-02-10 06:30:00|8278.7|8263.7|8279.4|8264.4|8279.7|8264.7|8278.4|8263.4|48
1676010900000|2023-02-10 06:35:00|8279.3|8264.3|8278.3|8263.3|8279.3|8264.3|8277.8|8262.8|50
1676011200000|2023-02-10 06:40:00|8278.2|8263.2|8278.7|8263.7|8278.7|8263.7|8278.2|8263.2|23
1676011500000|2023-02-10 06:45:00|8278.8|8263.8|8278.4|8263.4|8278.8|8263.8|8277.9|8262.9|30
1676011800000|2023-02-10 06:50:00|8278.3|8263.3|8278.7|8263.7|8278.9|8263.9|8277.9|8262.9|33
1676012100000|2023-02-10 06:55:00|8278.8|8263.8|8278.4|8263.4|8278.8|8263.8|8277.8|8262.8|12
1676012400000|2023-02-10 07:00:00|8278.5|8263.5|8284|8259|8284.1|8264.9|8277.8|8259|67
1676012700000|2023-02-10 07:05:00|8283.9|8258.9|8274.3|8259.3|8283.9|8263.3|8273|8258|136
1676013000000|2023-02-10 07:10:00|8274.2|8259.2|8272.7|8257.7|8276|8261|8272.7|8257.7|124
1676013300000|2023-02-10 07:15:00|8272.8|8257.8|8272.8|8247.8|8277.5|8259.2|8268.4|8247.8|247
1676013600000|2023-02-10 07:20:00|8273|8248|8272.5|8247.5|8274.7|8252.8|8267.8|8246|338
1676013900000|2023-02-10 07:25:00|8272.4|8247.4|8267.8|8252.8|8272.9|8252.8|8266.8|8245.3|197
1676014200000|2023-02-10 07:30:00|8267.9|8252.9|8269.4|8254.4|8274.1|8255.6|8267.3|8247|134
1676014500000|2023-02-10 07:35:00|8269.2|8254.2|8268.5|8253.5|8269.9|8254.9|8268.2|8253.2|84
1676014800000|2023-02-10 07:40:00|8268.4|8253.4|8263.8|8248.8|8268.4|8253.4|8263.8|8248.8|169
1676015100000|2023-02-10 07:45:00|8264|8249|8263.2|8248.2|8264.3|8249.3|8260.9|8245.9|189
1676015400000|2023-02-10 07:50:00|8262.9|8247.9|8263.9|8248.9|8265.3|8250.3|8262.4|8247.4|100
1676015700000|2023-02-10 07:55:00|8263.8|8248.8|8259|8244|8263.8|8248.8|8257.2|8242.2|170
1676016000000|2023-02-10 08:00:00|8259.1|8244.1|8257.7|8242.7|8259.5|8244.5|8256.3|8241.3|207
1676016300000|2023-02-10 08:05:00|8257.8|8242.8|8258.9|8243.9|8262|8243.9|8254.6|8235.6|193
1676016600000|2023-02-10 08:10:00|8258.8|8243.8|8262.7|8247.7|8265|8250|8258.4|8238.4|203
1676016900000|2023-02-10 08:15:00|8262.6|8247.6|8269|8244|8269|8248.2|8260.4|8242.4|176
1676017200000|2023-02-10 08:20:00|8268.8|8243.8|8265.1|8250.1|8268.8|8250.2|8263.4|8242.8|83
1676017500000|2023-02-10 08:25:00|8265|8250|8262.8|8247.8|8265|8250|8261.2|8246.2|120
1676017800000|2023-02-10 08:30:00|8262.9|8247.9|8269.3|8244.3|8269.3|8250.1|8262.1|8242.9|138
1676018100000|2023-02-10 08:35:00|8269.4|8244.4|8273|8248|8273|8252.5|8264.8|8243.6|149
1676018400000|2023-02-10 08:40:00|8272.9|8247.9|8266.8|8251.8|8273|8253.2|8266.6|8246.8|62
1676018700000|2023-02-10 08:45:00|8266.9|8251.9|8265.2|8250.2|8271.1|8252.3|8264.4|8244.7|82
1676019000000|2023-02-10 08:50:00|8265.3|8250.3|8268.6|8243.6|8269.1|8250.3|8262.8|8242.7|107
1676019300000|2023-02-10 08:55:00|8268.3|8243.3|8269.6|8244.6|8270.4|8250.4|8265.4|8242.8|92
1676019600000|2023-02-10 09:00:00|8269.8|8244.8|8264.9|8249.9|8270|8249.9|8262.9|8243.8|104
1676019900000|2023-02-10 09:05:00|8264.8|8249.8|8264.4|8249.4|8264.9|8249.9|8263.2|8248.2|67
1676020200000|2023-02-10 09:10:00|8264.2|8249.2|8264.5|8249.5|8264.9|8249.9|8262.5|8247.5|71
1676020500000|2023-02-10 09:15:00|8264.6|8249.6|8270.1|8255.1|8276.1|8255.7|8264.6|8248|205
1676020800000|2023-02-10 09:20:00|8270|8255|8266.7|8251.7|8271|8256|8266.7|8251.7|145
1676021100000|2023-02-10 09:25:00|8266.6|8251.6|8274.7|8249.7|8274.9|8255.6|8266.5|8249.7|121
1676021400000|2023-02-10 09:30:00|8274.8|8249.8|8274|8249|8275.3|8250.3|8273.2|8248.2|95
1676021700000|2023-02-10 09:35:00|8273.9|8248.9|8274|8249|8275.2|8250.2|8273.9|8248.9|123
1676022000000|2023-02-10 09:40:00|8273.9|8248.9|8272|8247|8274.1|8249.1|8271.3|8246.3|118
1676022300000|2023-02-10 09:45:00|8271.9|8246.9|8268.8|8253.8|8273.9|8254|8267.4|8245.1|127
1676022600000|2023-02-10 09:50:00|8268.7|8253.7|8270.7|8255.7|8276.1|8255.9|8268.7|8250.4|86
1676022900000|2023-02-10 09:55:00|8270.8|8255.8|8272.1|8257.1|8272.9|8257.9|8270.8|8255.8|81
1676023200000|2023-02-10 10:00:00|8272|8257|8273.7|8258.7|8273.9|8258.9|8270.2|8255.2|83
1676023500000|2023-02-10 10:05:00|8273.8|8258.8|8276.8|8261.8|8282.7|8262.3|8273.5|8256.1|104
1676023800000|2023-02-10 10:10:00|8276.9|8261.9|8281.4|8256.4|8281.4|8262.6|8275.1|8255.9|101
1676024100000|2023-02-10 10:15:00|8281.6|8256.6|8283.9|8258.9|8284.3|8264.7|8278|8255.8|88
1676024400000|2023-02-10 10:20:00|8284|8259|8280.6|8265.6|8284|8265.6|8278.3|8257.4|81
1676024700000|2023-02-10 10:25:00|8280.7|8265.7|8279.5|8264.5|8281.5|8266.5|8279.5|8264.5|75
1676025000000|2023-02-10 10:30:00|8279.1|8264.1|8281.4|8266.4|8281.4|8266.4|8278.7|8263.7|50
1676025300000|2023-02-10 10:35:00|8281.3|8266.3|8279.7|8264.7|8281.3|8266.3|8279|8264|56
1676025600000|2023-02-10 10:40:00|8279.8|8264.8|8280.9|8265.9|8286.8|8266.4|8279.8|8261.1|48
1676025900000|2023-02-10 10:45:00|8280.8|8265.8|8280|8265|8281.1|8266.1|8280|8265|25
1676026200000|2023-02-10 10:50:00|8280.1|8265.1|8278.9|8263.9|8280.7|8265.7|8278.5|8263.5|42
1676026500000|2023-02-10 10:55:00|8278.8|8263.8|8283.2|8258.2|8283.4|8263.8|8277.3|8256.9|54
1676026800000|2023-02-10 11:00:00|8283.3|8258.3|8279|8264|8284.1|8264.3|8278.9|8258.1|39
1676027100000|2023-02-10 11:05:00|8279.1|8264.1|8281.1|8266.1|8281.1|8266.1|8279.1|8264.1|58
1676027400000|2023-02-10 11:10:00|8280.9|8265.9|8285.5|8260.5|8285.7|8265.9|8280.3|8260.1|46
1676027700000|2023-02-10 11:15:00|8285.6|8260.6|8280.1|8265.1|8285.6|8265.4|8279.9|8259.9|30
1676028000000|2023-02-10 11:20:00|8280|8265|8285.5|8260.5|8285.9|8265.9|8279.7|8260.1|31
1676028300000|2023-02-10 11:25:00|8285.6|8260.6|8280.7|8265.7|8285.7|8265.9|8280.4|8260|44
1676028600000|2023-02-10 11:30:00|8280.8|8265.8|8285.3|8260.3|8285.3|8265.9|8280.3|8260.3|9
1676029800000|2023-02-10 11:50:00|8285.4|8260.4|8285.8|8260.8|8285.8|8260.8|8285.4|8260.4|7
1676030100000|2023-02-10 11:55:00|8285.9|8260.9|8280.9|8265.9|8286|8265.9|8280.2|8260|12
1676030400000|2023-02-10 12:00:00|8280.8|8265.8|8283.3|8258.3|8285.3|8265.9|8278.2|8257.6|38
1676030700000|2023-02-10 12:05:00|8283.4|8258.4|8279.3|8264.3|8284.7|8265.4|8278.4|8258.4|29
1676031000000|2023-02-10 12:10:00|8279.6|8264.6|8285.3|8260.3|8285.8|8265.3|8279.6|8260.2|31
1676031300000|2023-02-10 12:15:00|8285.2|8260.2|8283.9|8258.9|8285.4|8260.4|8282.1|8257.1|40
1676031600000|2023-02-10 12:20:00|8284.2|8259.2|8283.3|8258.3|8284.3|8259.3|8282|8257|48
1676031900000|2023-02-10 12:25:00|8283.4|8258.4|8280.9|8255.9|8283.5|8258.5|8280.7|8255.7|43
1676032200000|2023-02-10 12:30:00|8280.8|8255.8|8281.6|8256.6|8281.6|8256.6|8280.5|8255.5|21
1676032500000|2023-02-10 12:35:00|8281.7|8256.7|8277.1|8262.1|8282.9|8262.9|8277.1|8256.6|44
1676032800000|2023-02-10 12:40:00|8277|8262|8281.9|8256.9|8281.9|8262|8276.2|8256.9|13
1676033100000|2023-02-10 12:45:00|8281.8|8256.8|8283|8258|8283|8258|8281.7|8256.7|13
1676033400000|2023-02-10 12:50:00|8282.9|8257.9|8284.1|8259.1|8284.2|8259.2|8282.9|8257.9|57
1676033700000|2023-02-10 12:55:00|8284.3|8259.3|8278.7|8263.7|8284.4|8264.6|8278.7|8259.3|38
1676034000000|2023-02-10 13:00:00|8283.3|8258.3|8282|8257|8283.3|8258.3|8282|8257|21
1676034300000|2023-02-10 13:05:00|8282.1|8257.1|8282.4|8257.4|8282.6|8257.6|8282|8257|34
1676034600000|2023-02-10 13:10:00|8282.5|8257.5|8282|8257|8282.7|8257.7|8281.8|8256.8|27
1676034900000|2023-02-10 13:15:00|8281.9|8256.9|8274.8|8259.8|8282.2|8262.3|8274.8|8255.4|60
1676035200000|2023-02-10 13:20:00|8274.9|8259.9|8279.7|8254.7|8280.3|8260.1|8274.8|8254.6|36
1676035500000|2023-02-10 13:25:00|8279.3|8254.3|8275.8|8250.8|8279.3|8254.3|8275|8250|108
1676035800000|2023-02-10 13:30:00|8275.9|8250.9|8277|8252|8277.3|8252.3|8274.8|8249.8|71
1676036100000|2023-02-10 13:35:00|8277.1|8252.1|8277.6|8252.6|8279.1|8254.1|8276.9|8251.9|56
1676036400000|2023-02-10 13:40:00|8277.7|8252.7|8277.1|8252.1|8278.2|8253.2|8276.8|8251.8|58
1676036700000|2023-02-10 13:45:00|8277|8252|8275.4|8250.4|8277.3|8252.3|8275.3|8250.3|42
1676037000000|2023-02-10 13:50:00|8275.5|8250.5|8277.3|8252.3|8277.7|8252.7|8275.2|8250.2|70
1676037300000|2023-02-10 13:55:00|8277.2|8252.2|8278.3|8253.3|8280.2|8255.2|8277.2|8252.2|78
1676037600000|2023-02-10 14:00:00|8278.5|8253.5|8272|8257|8278.9|8257.2|8272|8251.1|41
1676037900000|2023-02-10 14:05:00|8271.9|8256.9|8271.9|8256.9|8272.1|8257.1|8271.8|8256.8|8
1676038200000|2023-02-10 14:10:00|8271.4|8256.4|8275.3|8250.3|8276.2|8256.4|8270.2|8250.3|32
1676038500000|2023-02-10 14:15:00|8275.4|8250.4|8275.1|8250.1|8275.7|8250.7|8274.7|8249.7|45
1676038800000|2023-02-10 14:20:00|8275|8250|8274.3|8249.3|8275.1|8250.1|8274.3|8249.3|37
1676039100000|2023-02-10 14:25:00|8274.4|8249.4|8272.2|8247.2|8274.5|8249.5|8272|8247|39
1676039400000|2023-02-10 14:30:00|8272.1|8247.1|8273.5|8248.5|8273.9|8248.9|8272|8247|66
1676039700000|2023-02-10 14:35:00|8273.4|8248.4|8274.9|8249.9|8275.1|8250.1|8273.2|8248.2|37
1676040000000|2023-02-10 14:40:00|8274.8|8249.8|8275.4|8250.4|8275.7|8256.2|8270.7|8249.8|63
1676040300000|2023-02-10 14:45:00|8275.5|8250.5|8269|8254|8275.6|8254.1|8268.9|8248.8|66
1676040600000|2023-02-10 14:50:00|8269.1|8254.1|8269.8|8254.8|8269.9|8254.9|8268.8|8253.8|29
1676040900000|2023-02-10 14:55:00|8274.2|8249.2|8273.2|8248.2|8274.4|8249.4|8273.2|8248.2|9
1676041200000|2023-02-10 15:00:00|8273.3|8248.3|8274.8|8249.8|8276.2|8255.8|8270.5|8248.3|163
1676041500000|2023-02-10 15:05:00|8274.6|8249.6|8274.2|8249.2|8275.3|8250.3|8273.7|8248.7|73
1676041800000|2023-02-10 15:10:00|8274.3|8249.3|8272.3|8247.3|8274.3|8253.7|8264.5|8245.3|111
1676042100000|2023-02-10 15:15:00|8272.2|8247.2|8271.2|8246.2|8272.7|8251.3|8266|8244.1|94
1676042400000|2023-02-10 15:20:00|8271.3|8246.3|8273.5|8248.5|8273.5|8253.7|8266.2|8246.3|45
1676042700000|2023-02-10 15:25:00|8273.4|8248.4|8269.5|8254.5|8274.6|8254.7|8269.4|8247.4|50
1676043000000|2023-02-10 15:30:00|8269.7|8254.7|8269.8|8254.8|8270.1|8255.1|8269.6|8254.6|14
1676043300000|2023-02-10 15:35:00|8269.7|8254.7|8269.7|8254.7|8269.9|8254.9|8269.6|8254.6|23
1676043600000|2023-02-10 15:40:00|8269.8|8254.8|8270.3|8255.3|8270.6|8255.6|8269.7|8254.7|17
1676043900000|2023-02-10 15:45:00|8270.2|8255.2|8271.8|8256.8|8277|8257|8270.2|8251.4|44
1676044200000|2023-02-10 15:50:00|8271.9|8256.9|8276.2|8251.2|8277|8256.9|8271.9|8251.2|19
1676044500000|2023-02-10 15:55:00|8276.3|8251.3|8276.3|8251.3|8276.6|8256.7|8270.9|8250.4|45
1676044800000|2023-02-10 16:00:00|8276.4|8251.4|8272.9|8247.9|8276.6|8256.2|8268.5|8247.3|97
1676045100000|2023-02-10 16:05:00|8273|8248|8273.2|8248.2|8273.2|8248.2|8270.3|8245.3|72
1676045400000|2023-02-10 16:10:00|8273.1|8248.1|8274.8|8249.8|8275.4|8250.4|8273.1|8248.1|58
1676045700000|2023-02-10 16:15:00|8269.9|8254.9|8269.7|8254.7|8275.3|8255|8269.3|8249.1|52
1676046000000|2023-02-10 16:20:00|8269.6|8254.6|8271.1|8256.1|8271.6|8256.6|8269.1|8254.1|50
1676046300000|2023-02-10 16:25:00|8271.2|8256.2|8276.2|8251.2|8276.4|8256.6|8271|8251.1|26
1676046600000|2023-02-10 16:30:00|8276.1|8251.1|8270.7|8255.7|8276.2|8255.7|8270.2|8249.9|29
1676046900000|2023-02-10 16:35:00|8270.6|8255.6|8269.9|8254.9|8270.9|8255.9|8269.8|8254.8|25
1676047200000|2023-02-10 16:40:00|8269.8|8254.8|8277.2|8252.2|8277.2|8256.8|8269.8|8252.1|27
1676047500000|2023-02-10 16:45:00|8277.1|8252.1|8276|8251|8277.3|8252.3|8275.2|8250.2|28
1676047800000|2023-02-10 16:50:00|8275.9|8250.9|8275.3|8250.3|8276.8|8251.8|8275.3|8250.3|27
1676048100000|2023-02-10 16:55:00|8275.4|8250.4|8275.3|8250.3|8275.4|8250.4|8275.3|8250.3|8
1676048400000|2023-02-10 17:00:00|8275.4|8250.4|8277.1|8252.1|8277.2|8252.2|8274.9|8249.9|43
1676048700000|2023-02-10 17:05:00|8277.2|8252.2|8274.7|8259.7|8279.9|8260|8274.2|8252.2|47
1676049000000|2023-02-10 17:10:00|8274.4|8259.4|8276.6|8251.6|8277.2|8259.4|8272|8251.6|41
1676049300000|2023-02-10 17:15:00|8276.8|8251.8|8275.1|8250.1|8277|8252|8274.9|8249.9|67
1676049600000|2023-02-10 17:20:00|8275|8250|8269.8|8254.8|8275|8255.2|8269.7|8249.6|25
1676049900000|2023-02-10 17:25:00|8269.9|8254.9|8275|8250|8275.1|8255.1|8269.9|8249.9|24
1676050200000|2023-02-10 17:30:00|8274.8|8249.8|8277.2|8252.2|8277.2|8257.4|8269.5|8249.6|22
1676050500000|2023-02-10 17:35:00|8277.3|8252.3|8278.9|8253.9|8279.1|8254.1|8277.2|8252.2|44
1676050800000|2023-02-10 17:40:00|8279|8254|8278.8|8253.8|8279.1|8254.1|8278.6|8253.6|16
1676051100000|2023-02-10 17:45:00|8278.7|8253.7|8278.9|8253.9|8278.9|8253.9|8278.6|8253.6|5
1676051400000|2023-02-10 17:50:00|8279.1|8254.1|8279.7|8254.7|8279.9|8254.9|8278.9|8253.9|38
1676051700000|2023-02-10 17:55:00|8279.6|8254.6|8278.8|8253.8|8279.7|8254.7|8278.7|8253.7|52
1676052000000|2023-02-10 18:00:00|8278.9|8253.9|8278.8|8253.8|8279.3|8254.3|8278.8|8253.8|20
1676052300000|2023-02-10 18:05:00|8278.9|8253.9|8279.9|8254.9|8280.1|8255.1|8278.5|8253.5|32
1676052600000|2023-02-10 18:10:00|8279.8|8254.8|8280.2|8255.2|8280.6|8255.6|8279.6|8254.6|47
1676052900000|2023-02-10 18:15:00|8280.3|8255.3|8280.2|8255.2|8281.3|8256.3|8280.2|8255.2|70
1676053200000|2023-02-10 18:20:00|8280.3|8255.3|8280.2|8255.2|8280.3|8255.3|8279.8|8254.8|61
1676053500000|2023-02-10 18:25:00|8280.3|8255.3|8280.1|8255.1|8280.3|8255.3|8279.7|8254.7|46
1676053800000|2023-02-10 18:30:00|8280.2|8255.2|8280.1|8255.1|8280.9|8255.9|8279.7|8254.7|24
1676054100000|2023-02-10 18:35:00|8280|8255|8280.5|8255.5|8280.6|8255.6|8279.6|8254.6|42
1676054400000|2023-02-10 18:40:00|8280.4|8255.4|8280.5|8255.5|8281|8256|8280.3|8255.3|22
1676054700000|2023-02-10 18:45:00|8280.6|8255.6|8280.5|8255.5|8280.7|8255.7|8280.2|8255.2|42
1676055000000|2023-02-10 18:50:00|8280.6|8255.6|8280.8|8255.8|8280.9|8255.9|8280.4|8255.4|22
1676055300000|2023-02-10 18:55:00|8280.6|8255.6|8280.2|8255.2|8281.3|8256.3|8280.1|8255.1|44
1676055600000|2023-02-10 19:00:00|8280.1|8255.1|8280.4|8255.4|8280.7|8255.7|8280|8255|110
1676055900000|2023-02-10 19:05:00|8280.5|8255.5|8280.3|8255.3|8280.7|8255.7|8280.2|8255.2|249
1676056200000|2023-02-10 19:10:00|8280.4|8255.4|8280.2|8255.2|8280.5|8255.5|8279.9|8254.9|94
1676056500000|2023-02-10 19:15:00|8280.3|8255.3|8279.3|8254.3|8280.3|8255.3|8279.2|8254.2|67
1676056800000|2023-02-10 19:20:00|8279.4|8254.4|8279.2|8254.2|8279.4|8254.4|8279.1|8254.1|47
1676057100000|2023-02-10 19:25:00|8279.3|8254.3|8278.8|8253.8|8279.6|8254.6|8278.8|8253.8|55
1676057400000|2023-02-10 19:30:00|8278.7|8253.7|8273.7|8258.7|8278.8|8258.8|8273.7|8253.7|5
1676057700000|2023-02-10 19:35:00|8273.8|8258.8|8274|8259|8279.3|8259.1|8273.7|8253.9|18
1676058000000|2023-02-10 19:40:00|8273.9|8258.9|8273.8|8258.8|8274.1|8259.1|8273.4|8258.4|52
1676058300000|2023-02-10 19:45:00|8273.9|8258.9|8273.9|8258.9|8278.8|8258.9|8273.7|8253.5|7
1676058600000|2023-02-10 19:50:00|8274|8259|8278.9|8253.9|8278.9|8259|8274|8253.9|2
1676058900000|2023-02-10 19:55:00|8279|8254|8277.3|8252.3|8279|8254|8277.2|8252.2|9
1676059200000|2023-02-10 20:00:00|8277.2|8252.2|8277|8252|8277.2|8252.2|8277|8252|5
1676059500000|2023-02-10 20:05:00|8277.1|8252.1|8277|8252|8277.1|8252.1|8277|8252|2
1676060100000|2023-02-10 20:15:00|8276.5|8251.5|8277|8252|8277|8252|8276.5|8251.5|2
1676061000000|2023-02-10 20:30:00|8276.7|8251.7|8276.7|8251.7|8276.7|8251.7|8276.6|8251.6|3
1676061300000|2023-02-10 20:35:00|8276.6|8251.6|8276.6|8251.6|8276.6|8251.6|8276.6|8251.6|1
1676061600000|2023-02-10 20:40:00|8276.7|8251.7|8275.3|8250.3|8276.7|8251.7|8275.3|8250.3|16
1676061900000|2023-02-10 20:45:00|8275.4|8250.4|8274.2|8249.2|8275.4|8250.4|8274.2|8249.2|38
1676062200000|2023-02-10 20:50:00|8274.3|8249.3|8273.6|8248.6|8274.3|8249.3|8273.5|8248.5|7
1676062500000|2023-02-10 20:55:00|8273.5|8248.5|8273.7|8248.7|8273.7|8248.7|8273.5|8248.5|9
1676248200000|2023-02-13 00:30:00|8278.3|8253.3|8278.3|8253.3|8278.3|8253.3|8278.3|8253.3|1
1676250000000|2023-02-13 01:00:00|8279.5|8254.5|8279.5|8254.5|8279.5|8254.5|8279.5|8254.5|1
1676250600000|2023-02-13 01:10:00|8280.9|8255.9|8283.1|8258.1|8287.7|8262.7|8280.9|8255.9|29
1676250900000|2023-02-13 01:15:00|8283.2|8258.2|8283|8258|8283.4|8258.4|8283|8258|14
1676251200000|2023-02-13 01:20:00|8282.7|8257.7|8284.2|8259.2|8288.4|8263.4|8282.1|8257.1|52
1676251500000|2023-02-13 01:25:00|8284.1|8259.1|8284.6|8259.6|8288.3|8263.3|8284.1|8259.1|22
1676251800000|2023-02-13 01:30:00|8285.7|8260.7|8286.2|8261.2|8286.3|8261.3|8285.7|8260.7|32
1676252100000|2023-02-13 01:35:00|8286.1|8261.1|8286.2|8261.2|8286.2|8261.2|8285.1|8260.1|12
1676252400000|2023-02-13 01:40:00|8286.3|8261.3|8285.4|8260.4|8286.3|8261.3|8285.2|8260.2|23
1676252700000|2023-02-13 01:45:00|8285.3|8260.3|8285.5|8260.5|8285.5|8260.5|8285.3|8260.3|19
1676253000000|2023-02-13 01:50:00|8285.4|8260.4|8286|8261|8286|8261|8285.3|8260.3|24
1676253300000|2023-02-13 01:55:00|8286.1|8261.1|8286|8261|8286.2|8261.2|8285.9|8260.9|44
1676253600000|2023-02-13 02:00:00|8286.1|8261.1|8285.8|8260.8|8286.6|8261.6|8285.7|8260.7|54
1676253900000|2023-02-13 02:05:00|8286|8261|8289.7|8264.7|8289.8|8264.8|8285.7|8260.7|41
1676254200000|2023-02-13 02:10:00|8289.8|8264.8|8286.9|8261.9|8289.8|8264.8|8286.6|8261.6|42
1676254500000|2023-02-13 02:15:00|8286.8|8261.8|8286.7|8261.7|8286.9|8261.9|8286.3|8261.3|33
1676254800000|2023-02-13 02:20:00|8287.1|8262.1|8287.3|8262.3|8287.4|8262.4|8287|8262|12
1676255100000|2023-02-13 02:25:00|8287.4|8262.4|8291.2|8266.2|8293.1|8268.1|8287.1|8262.1|95
1676255400000|2023-02-13 02:30:00|8291.3|8266.3|8291.2|8266.2|8293.1|8268.1|8291.1|8266.1|33
1676255700000|2023-02-13 02:35:00|8291.1|8266.1|8291.5|8266.5|8291.7|8266.7|8291.1|8266.1|36
1676256000000|2023-02-13 02:40:00|8293.3|8268.3|8291.6|8266.6|8293.5|8268.5|8291.6|8266.6|12
1676256300000|2023-02-13 02:45:00|8291.8|8266.8|8293.1|8268.1|8293.8|8268.8|8291.8|8266.8|32
1676256600000|2023-02-13 02:50:00|8293.2|8268.2|8293.1|8268.1|8293.2|8268.2|8293|8268|24
1676256900000|2023-02-13 02:55:00|8293|8268|8293.6|8268.6|8293.7|8268.7|8291.4|8266.4|39
1676257200000|2023-02-13 03:00:00|8293.5|8268.5|8293.1|8268.1|8293.6|8268.6|8292.4|8267.4|31
1676257500000|2023-02-13 03:05:00|8293.2|8268.2|8294.3|8269.3|8294.6|8269.6|8293.1|8268.1|18
1676257800000|2023-02-13 03:10:00|8294.2|8269.2|8291.3|8266.3|8294.2|8269.2|8291.3|8266.3|20
1676258100000|2023-02-13 03:15:00|8291.6|8266.6|8291.6|8266.6|8292|8267|8291.4|8266.4|16
1676258400000|2023-02-13 03:20:00|8291.7|8266.7|8292.9|8267.9|8292.9|8267.9|8291.6|8266.6|32
1676258700000|2023-02-13 03:25:00|8292.4|8267.4|8291.8|8266.8|8292.4|8267.4|8291.7|8266.7|20
1676259000000|2023-02-13 03:30:00|8291.7|8266.7|8293.8|8268.8|8298.6|8273.6|8291.6|8266.6|283
1676259300000|2023-02-13 03:35:00|8294|8269|8286.4|8271.4|8294.7|8275.2|8286.1|8268.5|151
1676259600000|2023-02-13 03:40:00|8286.3|8271.3|8290.4|8275.4|8290.4|8275.4|8286.2|8271.2|127
1676259900000|2023-02-13 03:45:00|8290.5|8275.5|8290.9|8275.9|8292.4|8277.4|8290.1|8275.1|116
1676260200000|2023-02-13 03:50:00|8291|8276|8292.6|8277.6|8293.1|8278.1|8291|8276|86
1676260500000|2023-02-13 03:55:00|8292.7|8277.7|8293|8278|8294.8|8279.8|8292.7|8277.7|105
1676260800000|2023-02-13 04:00:00|8293.4|8278.4|8294.4|8279.4|8295.3|8280.3|8292|8277|54
1676261100000|2023-02-13 04:05:00|8294.5|8279.5|8295.1|8280.1|8295.1|8280.1|8294|8279|79
1676261400000|2023-02-13 04:10:00|8295.2|8280.2|8296|8281|8296.4|8281.4|8295|8280|44
1676261700000|2023-02-13 04:15:00|8296.2|8281.2|8294.9|8279.9|8296.3|8281.3|8294.4|8279.4|45
1676262000000|2023-02-13 04:20:00|8294.8|8279.8|8295.4|8280.4|8295.4|8280.4|8294.5|8279.5|16
1676262300000|2023-02-13 04:25:00|8295.6|8280.6|8296.2|8281.2|8297.1|8282.1|8295.6|8280.6|74
1676262600000|2023-02-13 04:30:00|8296.1|8281.1|8296.6|8281.6|8296.8|8281.8|8295.7|8280.7|82
1676262900000|2023-02-13 04:35:00|8296.5|8281.5|8294.4|8279.4|8296.5|8281.5|8294.3|8279.3|67
1676263200000|2023-02-13 04:40:00|8294.8|8279.8|8300.2|8275.2|8301|8281|8294.8|8274.5|65
1676263500000|2023-02-13 04:45:00|8300.1|8275.1|8294.5|8279.5|8300.1|8279.5|8292.8|8273.3|72
1676263800000|2023-02-13 04:50:00|8294.6|8279.6|8295.2|8280.2|8300.5|8280.9|8294.2|8274.9|57
1676264100000|2023-02-13 04:55:00|8295.3|8280.3|8293.7|8278.7|8295.7|8280.7|8293.6|8278.6|61
1676264400000|2023-02-13 05:00:00|8293.6|8278.6|8295.1|8280.1|8295.3|8280.3|8293.1|8278.1|88
1676264700000|2023-02-13 05:05:00|8295|8280|8293.4|8278.4|8299|8280.2|8293|8273.9|46
1676265000000|2023-02-13 05:10:00|8293.3|8278.3|8295.8|8270.8|8296.5|8278.3|8290.5|8269.8|103
1676265300000|2023-02-13 05:15:00|8295.7|8270.7|8290.3|8275.3|8296.1|8276.7|8289.7|8270.7|92
1676265600000|2023-02-13 05:20:00|8290.4|8275.4|8289.7|8274.7|8290.9|8275.9|8289.4|8274.4|99
1676265900000|2023-02-13 05:25:00|8289.8|8274.8|8290.8|8275.8|8291.7|8276.7|8289.8|8274.8|73
1676266200000|2023-02-13 05:30:00|8290.9|8275.9|8291.3|8276.3|8291.6|8276.6|8290.7|8275.7|53
1676266500000|2023-02-13 05:35:00|8291.4|8276.4|8291|8276|8291.7|8276.7|8290.8|8275.8|32
1676266800000|2023-02-13 05:40:00|8290.9|8275.9|8288.4|8273.4|8290.9|8275.9|8288|8273|62
1676267100000|2023-02-13 05:45:00|8288.5|8273.5|8288.5|8273.5|8289.1|8274.1|8287.8|8272.8|43
1676267400000|2023-02-13 05:50:00|8288.4|8273.4|8288.5|8273.5|8289.3|8274.3|8288.3|8273.3|23
1676267700000|2023-02-13 05:55:00|8288.4|8273.4|8290|8275|8290.5|8275.5|8288.2|8273.2|57
1676268000000|2023-02-13 06:00:00|8289.9|8274.9|8290.2|8275.2|8290.7|8275.7|8289.6|8274.6|61
1676268300000|2023-02-13 06:05:00|8290.3|8275.3|8290.8|8275.8|8291.3|8276.3|8290.3|8275.3|52
1676268600000|2023-02-13 06:10:00|8291|8276|8291.6|8276.6|8292.3|8277.3|8290.6|8275.6|50
1676268900000|2023-02-13 06:15:00|8291.7|8276.7|8291.4|8276.4|8291.7|8276.7|8290.9|8275.9|35
1676269200000|2023-02-13 06:20:00|8291.3|8276.3|8290.3|8275.3|8292.4|8277.4|8290.3|8275.3|39
1676269500000|2023-02-13 06:25:00|8290.4|8275.4|8290.8|8275.8|8291.1|8276.1|8290.4|8275.4|50
1676269800000|2023-02-13 06:30:00|8290.5|8275.5|8289.3|8274.3|8291.3|8276.3|8289.3|8274.3|50
1676270100000|2023-02-13 06:35:00|8289.4|8274.4|8290.7|8275.7|8290.8|8275.8|8289.3|8274.3|57
1676270400000|2023-02-13 06:40:00|8290.8|8275.8|8291.1|8276.1|8291.5|8276.5|8290.7|8275.7|59
1676270700000|2023-02-13 06:45:00|8291.2|8276.2|8290|8275|8292|8277|8289.5|8274.5|53
1676271000000|2023-02-13 06:50:00|8290.1|8275.1|8291|8276|8291.1|8276.1|8290|8275|42
1676271300000|2023-02-13 06:55:00|8291.1|8276.1|8292.3|8277.3|8292.3|8277.3|8290.9|8275.9|65
1676271600000|2023-02-13 07:00:00|8292.4|8277.4|8293.5|8278.5|8294.1|8279.1|8292.3|8277.3|88
1676271900000|2023-02-13 07:05:00|8293.6|8278.6|8291.6|8276.6|8294.1|8279.1|8291.2|8276.2|74
1676272200000|2023-02-13 07:10:00|8291.5|8276.5|8290.4|8275.4|8291.5|8276.5|8289.6|8274.6|77
1676272500000|2023-02-13 07:15:00|8290.3|8275.3|8287.9|8272.9|8290.5|8275.5|8287.9|8272.9|91
1676272800000|2023-02-13 07:20:00|8287.7|8272.7|8283.5|8268.5|8287.8|8272.8|8282.3|8267.3|155
1676273100000|2023-02-13 07:25:00|8283.6|8268.6|8285.1|8270.1|8289.8|8270.9|8283.6|8264.8|104
1676273400000|2023-02-13 07:30:00|8285|8270|8285.8|8270.8|8285.8|8270.8|8284.2|8269.2|53
1676273700000|2023-02-13 07:35:00|8285.2|8270.2|8284.9|8269.9|8285.7|8270.7|8282.6|8267.6|67
1676274000000|2023-02-13 07:40:00|8285|8270|8286.3|8271.3|8286.5|8271.5|8284.6|8269.6|71
1676274300000|2023-02-13 07:45:00|8286.6|8271.6|8287.5|8272.5|8287.8|8272.8|8286.2|8271.2|78
1676274600000|2023-02-13 07:50:00|8287.3|8272.3|8287.4|8272.4|8287.7|8272.7|8286.3|8271.3|54
1676274900000|2023-02-13 07:55:00|8287.7|8272.7|8288.3|8273.3|8288.8|8273.8|8287.4|8272.4|74
1676275200000|2023-02-13 08:00:00|8288.4|8273.4|8289.5|8274.5|8289.6|8274.6|8288.3|8273.3|112
1676275500000|2023-02-13 08:05:00|8289.6|8274.6|8288.6|8273.6|8290.4|8275.4|8287.5|8272.5|66
1676275800000|2023-02-13 08:10:00|8288.7|8273.7|8289.7|8274.7|8289.8|8274.8|8288.4|8273.4|51
1676276100000|2023-02-13 08:15:00|8289.8|8274.8|8291.8|8276.8|8292.1|8277.1|8289.7|8274.7|46
1676276400000|2023-02-13 08:20:00|8291.7|8276.7|8291.9|8276.9|8292.1|8277.1|8290.7|8275.7|24
1676276700000|2023-02-13 08:25:00|8292.8|8277.8|8291.5|8276.5|8293.9|8278.9|8291.3|8276.3|64
1676277000000|2023-02-13 08:30:00|8291.6|8276.6|8293.3|8278.3|8296.8|8278.8|8290.9|8271.5|96
1676277300000|2023-02-13 08:35:00|8293.4|8278.4|8294.1|8279.1|8295.1|8280.1|8293.1|8278.1|56
1676277600000|2023-02-13 08:40:00|8294|8279|8293.8|8278.8|8294.2|8279.2|8293.3|8278.3|29
1676277900000|2023-02-13 08:45:00|8293.7|8278.7|8292.3|8277.3|8293.7|8278.7|8291.9|8276.9|46
1676278200000|2023-02-13 08:50:00|8292.4|8277.4|8291.4|8276.4|8292.7|8277.7|8291|8276|33
1676278500000|2023-02-13 08:55:00|8291.5|8276.5|8294.9|8279.9|8294.9|8279.9|8291.5|8276.5|42
1676278800000|2023-02-13 09:00:00|8295.4|8280.4|8294|8279|8295.4|8280.4|8292.9|8277.9|83
1676279100000|2023-02-13 09:05:00|8294.1|8279.1|8293.7|8278.7|8294.8|8279.8|8293|8278|36
1676279400000|2023-02-13 09:10:00|8294.1|8279.1|8292.8|8277.8|8294.3|8279.3|8292.8|8277.8|31
1676279700000|2023-02-13 09:15:00|8292.7|8277.7|8294.8|8279.8|8294.8|8279.8|8292.7|8277.7|46
1676280000000|2023-02-13 09:20:00|8294.7|8279.7|8297|8282|8298.2|8283.2|8294.7|8279.7|101
1676280300000|2023-02-13 09:25:00|8296.7|8281.7|8296.6|8281.6|8296.8|8281.8|8295.8|8280.8|79
1676280600000|2023-02-13 09:30:00|8296.5|8281.5|8293.1|8278.1|8296.5|8281.5|8292.7|8277.7|99
1676280900000|2023-02-13 09:35:00|8293.2|8278.2|8293.3|8278.3|8293.7|8278.7|8292.8|8277.8|46
1676281200000|2023-02-13 09:40:00|8293.2|8278.2|8294.8|8279.8|8294.8|8279.8|8293.1|8278.1|52
1676281500000|2023-02-13 09:45:00|8294.9|8279.9|8293.7|8278.7|8299.6|8279.9|8293.7|8273.7|58
1676281800000|2023-02-13 09:50:00|8293.8|8278.8|8293.6|8278.6|8293.9|8278.9|8293.3|8278.3|41
1676282100000|2023-02-13 09:55:00|8293.5|8278.5|8293.2|8278.2|8293.7|8278.7|8293|8278|29
1676282400000|2023-02-13 10:00:00|8293.3|8278.3|8291.8|8276.8|8293.4|8278.4|8291.7|8276.7|33
1676282700000|2023-02-13 10:05:00|8292|8277|8295|8280|8295|8280|8291.9|8276.9|30
1676283000000|2023-02-13 10:10:00|8294.9|8279.9|8293.8|8278.8|8299.9|8279.9|8293.4|8274.5|32
1676283300000|2023-02-13 10:15:00|8293.7|8278.7|8294.4|8279.4|8294.4|8279.4|8293.7|8278.7|19
1676283600000|2023-02-13 10:20:00|8294.6|8279.6|8295|8280|8295.2|8280.2|8294.6|8279.6|21
1676283900000|2023-02-13 10:25:00|8295.2|8280.2|8294.2|8279.2|8295.4|8280.4|8293.5|8278.5|39
1676284200000|2023-02-13 10:30:00|8294|8279|8293|8278|8294|8279|8293|8278|23
1676284500000|2023-02-13 10:35:00|8292.9|8277.9|8293.1|8278.1|8293.1|8278.1|8292.7|8277.7|13
1676284800000|2023-02-13 10:40:00|8293|8278|8292.3|8277.3|8293.1|8278.1|8291.9|8276.9|24
1676285100000|2023-02-13 10:45:00|8291.9|8276.9|8291.7|8276.7|8291.9|8276.9|8291.7|8276.7|5
1676285400000|2023-02-13 10:50:00|8291.8|8276.8|8291.4|8276.4|8291.8|8276.8|8291.4|8276.4|4
1676285700000|2023-02-13 10:55:00|8291.5|8276.5|8291.6|8276.6|8292|8277|8291.4|8276.4|27
1676286000000|2023-02-13 11:00:00|8291.5|8276.5|8290.2|8275.2|8291.6|8276.6|8290.2|8275.2|39
1676286300000|2023-02-13 11:05:00|8290.1|8275.1|8290.7|8275.7|8291|8276|8290.1|8275.1|43
1676286600000|2023-02-13 11:10:00|8290.8|8275.8|8290.2|8275.2|8291.2|8276.2|8290.1|8275.1|46
1676286900000|2023-02-13 11:15:00|8290.3|8275.3|8290.9|8275.9|8291|8276|8290.1|8275.1|53
1676287200000|2023-02-13 11:20:00|8291|8276|8290.6|8275.6|8291.1|8276.1|8290|8275|28
1676287500000|2023-02-13 11:25:00|8290.7|8275.7|8289.6|8274.6|8290.7|8275.7|8289.6|8274.6|35
1676287800000|2023-02-13 11:30:00|8289.8|8274.8|8295.6|8270.6|8295.6|8275.5|8289.8|8270.5|16
1676288100000|2023-02-13 11:35:00|8295.5|8270.5|8295.4|8270.4|8295.5|8270.5|8295.4|8270.4|4
1676288400000|2023-02-13 11:40:00|8295.3|8270.3|8295.4|8270.4|8295.5|8270.5|8295.3|8270.3|10
1676288700000|2023-02-13 11:45:00|8295.3|8270.3|8294.9|8269.9|8295.5|8270.5|8294.9|8269.9|7
1676289000000|2023-02-13 11:50:00|8294.7|8269.7|8289.5|8274.5|8294.9|8274.8|8289.4|8269.3|17
1676289300000|2023-02-13 11:55:00|8294.5|8269.5|8289.3|8274.3|8294.5|8274.5|8289.2|8269.3|20
1676289600000|2023-02-13 12:00:00|8289.2|8274.2|8296.2|8271.2|8296.2|8275|8288.8|8269.2|44
1676289900000|2023-02-13 12:05:00|8296.1|8271.1|8296.4|8271.4|8296.9|8271.9|8295.7|8270.7|41
1676290200000|2023-02-13 12:10:00|8296.3|8271.3|8290.7|8275.7|8296.4|8275.9|8290.7|8270.9|26
1676290500000|2023-02-13 12:15:00|8290.6|8275.6|8288|8273|8295.8|8275.7|8287.8|8267.9|64
1676290800000|2023-02-13 12:20:00|8287.9|8272.9|8291.4|8266.4|8291.7|8273.3|8287|8266.4|73
1676291100000|2023-02-13 12:25:00|8291.3|8266.3|8290.6|8265.6|8291.3|8266.3|8289.5|8264.5|60
1676291400000|2023-02-13 12:30:00|8290.5|8265.5|8292.4|8267.4|8292.5|8270.9|8284.8|8264.9|54
1676291700000|2023-02-13 12:35:00|8292.2|8267.2|8294.9|8269.9|8295|8270|8292.1|8267.1|45
1676292000000|2023-02-13 12:40:00|8295|8270|8296|8271|8296.9|8271.9|8295|8270|69
1676292300000|2023-02-13 12:45:00|8295.9|8270.9|8295.2|8270.2|8296.5|8276.1|8290.8|8268.4|57
1676292600000|2023-02-13 12:50:00|8295.1|8270.1|8287.9|8272.9|8295.1|8272.9|8287.9|8267.7|33
1676292900000|2023-02-13 12:55:00|8288|8273|8289.8|8274.8|8289.9|8274.9|8288|8273|14
1676293200000|2023-02-13 13:00:00|8294.8|8269.8|8289.8|8274.8|8295|8275.2|8289.8|8269.7|18
1676293500000|2023-02-13 13:05:00|8289.9|8274.9|8297.7|8272.7|8297.7|8276.8|8289.9|8271.4|57
1676293800000|2023-02-13 13:10:00|8297.6|8272.6|8297.6|8272.6|8297.7|8272.7|8296.3|8271.3|39
1676294100000|2023-02-13 13:15:00|8297.5|8272.5|8291.6|8276.6|8298|8276.7|8291.6|8270.8|29
1676294400000|2023-02-13 13:20:00|8291.7|8276.7|8295.4|8270.4|8295.5|8276.7|8290.2|8270.2|33
1676294700000|2023-02-13 13:25:00|8295.5|8270.5|8295|8270|8296.1|8271.1|8294.8|8269.8|30
1676295000000|2023-02-13 13:30:00|8294.9|8269.9|8294.7|8269.7|8295.3|8270.3|8294.7|8269.7|12
1676295300000|2023-02-13 13:35:00|8294.8|8269.8|8295.5|8270.5|8295.6|8270.6|8293.8|8268.8|32
1676295600000|2023-02-13 13:40:00|8295.6|8270.6|8295.4|8270.4|8295.8|8270.8|8295.2|8270.2|24
1676295900000|2023-02-13 13:45:00|8295.5|8270.5|8295.5|8270.5|8295.8|8270.8|8295.4|8270.4|12
1676296200000|2023-02-13 13:50:00|8295.6|8270.6|8294.9|8269.9|8295.8|8270.8|8294.9|8269.9|16
1676296500000|2023-02-13 13:55:00|8294.3|8269.3|8289.6|8274.6|8294.3|8274.6|8289|8269|15
1676296800000|2023-02-13 14:00:00|8289.7|8274.7|8294.4|8269.4|8295|8274.7|8289.7|8268.3|40
1676297100000|2023-02-13 14:05:00|8294.3|8269.3|8293.2|8268.2|8294.6|8269.6|8293|8268|31
1676297400000|2023-02-13 14:10:00|8293.3|8268.3|8291.8|8266.8|8293.8|8268.8|8291.7|8266.7|27
1676297700000|2023-02-13 14:15:00|8291.9|8266.9|8290.3|8265.3|8291.9|8266.9|8290.2|8265.2|33
1676298000000|2023-02-13 14:20:00|8290.2|8265.2|8288.7|8263.7|8290.3|8268.5|8283.2|8263.1|54
1676298300000|2023-02-13 14:25:00|8288.6|8263.6|8288.6|8263.6|8289.2|8264.2|8287.1|8262.1|53
1676298600000|2023-02-13 14:30:00|8288.5|8263.5|8283.3|8268.3|8289.7|8268.7|8283.1|8263|60
1676298900000|2023-02-13 14:35:00|8283.2|8268.2|8281.9|8266.9|8288.2|8268.4|8281.3|8262.9|60
1676299200000|2023-02-13 14:40:00|8281.8|8266.8|8286.8|8261.8|8287|8267.9|8281.7|8261.6|59
1676299500000|2023-02-13 14:45:00|8286.7|8261.7|8281.6|8266.6|8287.9|8267.6|8281.6|8261.6|51
1676299800000|2023-02-13 14:50:00|8281.3|8266.3|8286.2|8261.2|8286.7|8266.5|8280.4|8261.1|105
1676300100000|2023-02-13 14:55:00|8286.1|8261.1|8280|8265|8286.2|8265.1|8279.8|8259.8|47
1676300400000|2023-02-13 15:00:00|8279.9|8264.9|8286.9|8261.9|8287.1|8266.1|8279.9|8260.3|40
1676300700000|2023-02-13 15:05:00|8286.8|8261.8|8286.5|8261.5|8287|8262|8286.2|8261.2|34
1676301000000|2023-02-13 15:10:00|8286.6|8261.6|8281.5|8266.5|8286.6|8266.5|8281.3|8261.5|22
1676301300000|2023-02-13 15:15:00|8281.7|8266.7|8285.7|8270.7|8285.7|8270.7|8281.7|8266.7|39
1676301600000|2023-02-13 15:20:00|8285.6|8270.6|8283.1|8268.1|8290.2|8270.6|8282.5|8262.5|34
1676301900000|2023-02-13 15:25:00|8283|8268|8288.8|8263.8|8288.8|8268.3|8283|8263.1|11
1676302200000|2023-02-13 15:30:00|8288.9|8263.9|8288|8263|8289|8268.7|8283.2|8263|27
1676302500000|2023-02-13 15:35:00|8287.8|8262.8|8282.8|8267.8|8287.8|8267.9|8282.5|8262.5|13
1676302800000|2023-02-13 15:40:00|8282.7|8267.7|8282.9|8267.9|8282.9|8267.9|8282.7|8267.7|5
1676303100000|2023-02-13 15:45:00|8283.1|8268.1|8289.7|8264.7|8289.9|8270.5|8283.1|8264.6|34
1676303400000|2023-02-13 15:50:00|8289.6|8264.6|8283|8268|8289.6|8269.2|8282.6|8264.3|15
1676303700000|2023-02-13 15:55:00|8282.9|8267.9|8282.2|8267.2|8282.9|8267.9|8282.2|8267.2|7
1676304000000|2023-02-13 16:00:00|8282.1|8267.1|8288.6|8263.6|8288.6|8268.6|8282.1|8263.6|11
1676304300000|2023-02-13 16:05:00|8288.5|8263.5|8288.6|8263.6|8288.6|8263.6|8288.4|8263.4|4
1676304600000|2023-02-13 16:10:00|8288.5|8263.5|8283.9|8268.9|8289|8269|8283.8|8263.4|12
1676304900000|2023-02-13 16:15:00|8283.8|8268.8|8283.9|8268.9|8284|8269|8283.7|8268.7|8
1676305200000|2023-02-13 16:20:00|8282.6|8267.6|8282.6|8267.6|8282.6|8267.6|8282.3|8267.3|8
1676305500000|2023-02-13 16:25:00|8287.5|8262.5|8288|8263|8288|8263|8287.5|8262.5|21
1676305800000|2023-02-13 16:30:00|8288.1|8263.1|8287.6|8262.6|8288.6|8263.6|8287.4|8262.4|38
1676306100000|2023-02-13 16:35:00|8287.7|8262.7|8287.3|8262.3|8287.8|8262.8|8287.3|8262.3|40
1676306400000|2023-02-13 16:40:00|8287.4|8262.4|8287.4|8262.4|8287.6|8262.6|8287.3|8262.3|12
1676306700000|2023-02-13 16:45:00|8287.3|8262.3|8282|8267|8287.3|8267.1|8281.7|8261.9|11
1676307000000|2023-02-13 16:50:00|8282.1|8267.1|8282.1|8267.1|8283.4|8268.4|8282.1|8267.1|30
1676307300000|2023-02-13 16:55:00|8282.2|8267.2|8282|8267|8282.3|8267.3|8281.9|8266.9|6
1676307600000|2023-02-13 17:00:00|8281.9|8266.9|8282.7|8267.7|8282.7|8267.7|8281.9|8266.9|31
1676307900000|2023-02-13 17:05:00|8282.6|8267.6|8287.7|8262.7|8287.8|8267.8|8282.6|8262.6|14
1676308200000|2023-02-13 17:10:00|8287.9|8262.9|8287.7|8262.7|8287.9|8262.9|8287.7|8262.7|17
1676308500000|2023-02-13 17:15:00|8287.6|8262.6|8282.2|8267.2|8287.8|8267.9|8282.2|8262.3|18
1676308800000|2023-02-13 17:20:00|8282|8267|8282|8267|8282|8267|8282|8267|1
1676309100000|2023-02-13 17:25:00|8282.1|8267.1|8282.1|8267.1|8282.1|8267.1|8282.1|8267.1|1
1676309400000|2023-02-13 17:30:00|8282.2|8267.2|8282|8267|8282.2|8267.2|8282|8267|3
1676309700000|2023-02-13 17:35:00|8282.1|8267.1|8283.1|8268.1|8283.1|8268.1|8282.1|8267.1|4
1676310000000|2023-02-13 17:40:00|8283.2|8268.2|8287.9|8262.9|8288.1|8268.2|8282.8|8262.8|16
1676310300000|2023-02-13 17:45:00|8287.8|8262.8|8287.4|8262.4|8288.1|8268.1|8282.6|8262.4|22
1676310600000|2023-02-13 17:50:00|8287.5|8262.5|8288.7|8263.7|8288.8|8268.8|8283.2|8262.4|24
1676310900000|2023-02-13 17:55:00|8288.8|8263.8|8288.7|8263.7|8288.8|8263.8|8288.6|8263.6|11
1676311200000|2023-02-13 18:00:00|8288.6|8263.6|8288.6|8263.6|8288.7|8263.7|8288.5|8263.5|13
1676311500000|2023-02-13 18:05:00|8288.7|8263.7|8289.4|8264.4|8289.5|8264.5|8288.6|8263.6|12
1676311800000|2023-02-13 18:10:00|8289.5|8264.5|8289.7|8264.7|8289.7|8264.7|8289.4|8264.4|11
1676312100000|2023-02-13 18:15:00|8289.8|8264.8|8288.1|8263.1|8289.8|8269.3|8283.6|8263|26
1676312400000|2023-02-13 18:20:00|8288|8263|8288.9|8263.9|8288.9|8263.9|8288|8263|16
1676312700000|2023-02-13 18:25:00|8288.8|8263.8|8283.3|8268.3|8288.8|8268.4|8283.3|8263.3|7
1676313000000|2023-02-13 18:30:00|8282.5|8267.5|8282.4|8267.4|8282.5|8267.5|8282.3|8267.3|4
1676313300000|2023-02-13 18:35:00|8287.3|8262.3|8286.5|8261.5|8287.3|8267.1|8281.6|8261.1|43
1676313600000|2023-02-13 18:40:00|8286.4|8261.4|8286.3|8261.3|8286.6|8261.6|8286.2|8261.2|11
1676313900000|2023-02-13 18:45:00|8286.4|8261.4|8286|8261|8287.1|8262.1|8285.9|8260.9|36
1676314200000|2023-02-13 18:50:00|8286.6|8261.6|8286.4|8261.4|8286.7|8261.7|8286|8261|24
1676314800000|2023-02-13 19:00:00|8286.3|8261.3|8281.1|8266.1|8286.4|8266.1|8281|8261.1|8
1676315100000|2023-02-13 19:05:00|8281.3|8266.3|8286.4|8261.4|8286.5|8266.8|8281.2|8261.4|17
1676315400000|2023-02-13 19:10:00|8286.5|8261.5|8286.9|8261.9|8286.9|8261.9|8286.3|8261.3|12
1676315700000|2023-02-13 19:15:00|8286.8|8261.8|8286.9|8261.9|8286.9|8261.9|8286.7|8261.7|4
1676316000000|2023-02-13 19:20:00|8286.8|8261.8|8286.9|8261.9|8286.9|8261.9|8286.8|8261.8|4
1676316300000|2023-02-13 19:25:00|8286.8|8261.8|8286.9|8261.9|8286.9|8261.9|8286.8|8261.8|4
1676316600000|2023-02-13 19:30:00|8286.8|8261.8|8286.8|8261.8|8286.9|8261.9|8286.8|8261.8|15
1676316900000|2023-02-13 19:35:00|8286.9|8261.9|8286.8|8261.8|8286.9|8261.9|8286.7|8261.7|16
1676317200000|2023-02-13 19:40:00|8286.9|8261.9|8288.1|8263.1|8288.2|8263.2|8286.9|8261.9|39
1676317500000|2023-02-13 19:45:00|8288.2|8263.2|8288.3|8263.3|8288.4|8263.4|8288.1|8263.1|19
1676317800000|2023-02-13 19:50:00|8287.9|8262.9|8288.3|8263.3|8288.3|8263.3|8287.9|8262.9|2
1676318100000|2023-02-13 19:55:00|8288.5|8263.5|8289.4|8264.4|8289.6|8264.6|8288.5|8263.5|23
1676318400000|2023-02-13 20:00:00|8289.3|8264.3|8289.4|8264.4|8289.4|8264.4|8289.3|8264.3|2
1676319000000|2023-02-13 20:10:00|8289.5|8264.5|8289.8|8264.8|8289.9|8264.9|8289.4|8264.4|6
1676319300000|2023-02-13 20:15:00|8289.9|8264.9|8289.9|8264.9|8290|8265|8289.8|8264.8|9
1676319600000|2023-02-13 20:20:00|8289.8|8264.8|8289.5|8264.5|8289.8|8264.8|8289.5|8264.5|6
1676319900000|2023-02-13 20:25:00|8289.6|8264.6|8288.9|8263.9|8289.6|8264.6|8288.8|8263.8|23
1676320200000|2023-02-13 20:30:00|8289|8264|8289.2|8264.2|8289.3|8264.3|8288.9|8263.9|11
1676320500000|2023-02-13 20:35:00|8289.3|8264.3|8289.2|8264.2|8289.3|8264.3|8289.2|8264.2|2
1676320800000|2023-02-13 20:40:00|8288.8|8263.8|8288.5|8263.5|8288.8|8263.8|8287.3|8262.3|22
1676321100000|2023-02-13 20:45:00|8288.4|8263.4|8288.1|8263.1|8288.5|8263.5|8288.1|8263.1|9
1676321400000|2023-02-13 20:50:00|8288.2|8263.2|8287.5|8262.5|8288.9|8263.9|8287.2|8262.2|43
1676321700000|2023-02-13 20:55:00|8287.4|8262.4|8287|8262|8287.7|8262.7|8287|8262|12
1676334600000|2023-02-14 00:30:00|8286.5|8261.5|8286.5|8261.5|8286.5|8261.5|8286.5|8261.5|1
1676336400000|2023-02-14 01:00:00|8289.4|8264.4|8289.4|8264.4|8289.7|8264.7|8289.1|8264.1|50
1676336700000|2023-02-14 01:05:00|8289.3|8264.3|8289.5|8264.5|8290.2|8265.2|8289.1|8264.1|55
1676337000000|2023-02-14 01:10:00|8289.3|8264.3|8289.4|8264.4|8289.9|8264.9|8289|8264|42
1676337300000|2023-02-14 01:15:00|8289.2|8264.2|8289.4|8264.4|8289.6|8264.6|8288.7|8263.7|49
1676337600000|2023-02-14 01:20:00|8289.7|8264.7|8289.8|8264.8|8290|8265|8289.1|8264.1|39
1676337900000|2023-02-14 01:25:00|8289.5|8264.5|8289.9|8264.9|8290.1|8265.1|8289.5|8264.5|39
1676338200000|2023-02-14 01:30:00|8290.1|8265.1|8289.5|8264.5|8290.1|8265.1|8289.3|8264.3|93
1676338500000|2023-02-14 01:35:00|8289.7|8264.7|8288.6|8263.6|8289.8|8264.8|8288.2|8263.2|78
1676338800000|2023-02-14 01:40:00|8288.8|8263.8|8288.5|8263.5|8288.9|8263.9|8288|8263|61
1676339100000|2023-02-14 01:45:00|8288.4|8263.4|8288.2|8263.2|8288.5|8263.5|8288.1|8263.1|40
1676339400000|2023-02-14 01:50:00|8287.6|8262.6|8288.1|8263.1|8288.5|8263.5|8286.7|8261.7|60
1676339700000|2023-02-14 01:55:00|8288.2|8263.2|8288.2|8263.2|8288.3|8263.3|8287.8|8262.8|17
1676340000000|2023-02-14 02:00:00|8288.3|8263.3|8288.3|8263.3|8288.5|8263.5|8287.9|8262.9|52
1676340300000|2023-02-14 02:05:00|8288.4|8263.4|8288.4|8263.4|8288.6|8263.6|8287.9|8262.9|38
1676340600000|2023-02-14 02:10:00|8288.3|8263.3|8288.6|8263.6|8288.7|8263.7|8288.3|8263.3|6
1676341200000|2023-02-14 02:20:00|8288.7|8263.7|8288.7|8263.7|8288.9|8263.9|8288.5|8263.5|13
1676341500000|2023-02-14 02:25:00|8288.8|8263.8|8289.4|8264.4|8294.7|8269.7|8288.8|8263.8|24
1676341800000|2023-02-14 02:30:00|8289.5|8264.5|8288.5|8263.5|8289.5|8264.5|8288.4|8263.4|29
1676342100000|2023-02-14 02:35:00|8288.6|8263.6|8288.3|8263.3|8288.6|8263.6|8288.2|8263.2|19
1676342400000|2023-02-14 02:40:00|8288.4|8263.4|8288.1|8263.1|8288.4|8263.4|8288|8263|27
1676342700000|2023-02-14 02:45:00|8288.2|8263.2|8288.3|8263.3|8288.5|8263.5|8287.3|8262.3|38
1676343000000|2023-02-14 02:50:00|8288.2|8263.2|8288.3|8263.3|8288.4|8263.4|8288.2|8263.2|12
1676343300000|2023-02-14 02:55:00|8288.4|8263.4|8288.3|8263.3|8288.4|8263.4|8288.3|8263.3|6
1676343600000|2023-02-14 03:00:00|8288.2|8263.2|8290.1|8265.1|8290.2|8265.2|8288.2|8263.2|50
1676343900000|2023-02-14 03:05:00|8290|8265|8290.3|8265.3|8290.7|8265.7|8290|8265|28
1676344200000|2023-02-14 03:10:00|8290.5|8265.5|8287.8|8262.8|8290.5|8265.5|8287.8|8262.8|32
1676344500000|2023-02-14 03:15:00|8287.7|8262.7|8286.9|8261.9|8287.7|8262.7|8286.8|8261.8|16
1676344800000|2023-02-14 03:20:00|8287.1|8262.1|8286.4|8261.4|8287.1|8262.1|8286.2|8261.2|13
1676345100000|2023-02-14 03:25:00|8286.5|8261.5|8285.1|8260.1|8286.5|8261.5|8284.5|8259.5|17
1676345400000|2023-02-14 03:30:00|8285.2|8260.2|8285.3|8260.3|8287.6|8262.6|8284.7|8259.7|146
1676345700000|2023-02-14 03:35:00|8285.2|8260.2|8278.2|8263.2|8286.1|8266.2|8278.2|8259|124
1676346000000|2023-02-14 03:40:00|8278.3|8263.3|8279.5|8264.5|8280.5|8265.5|8278.3|8263.3|58
1676346300000|2023-02-14 03:45:00|8279.6|8264.6|8280.9|8265.9|8281.3|8266.3|8279.6|8264.6|53
1676346600000|2023-02-14 03:50:00|8281|8266|8281.8|8266.8|8281.8|8266.8|8280.9|8265.9|21
1676346900000|2023-02-14 03:55:00|8281.9|8266.9|8281|8266|8282.1|8267.1|8280.9|8265.9|61
1676347200000|2023-02-14 04:00:00|8280.9|8265.9|8281|8266|8281.3|8266.3|8280|8265|70
1676347500000|2023-02-14 04:05:00|8280.9|8265.9|8281.7|8266.7|8282.4|8267.4|8280.9|8265.9|35
1676347800000|2023-02-14 04:10:00|8281.8|8266.8|8284|8269|8284|8269|8281.7|8266.7|46
1676348100000|2023-02-14 04:15:00|8284.1|8269.1|8285|8270|8285.9|8270.9|8284|8269|67
1676348400000|2023-02-14 04:20:00|8284.9|8269.9|8284.4|8269.4|8290|8270.4|8283.7|8265|46
1676348700000|2023-02-14 04:25:00|8284.1|8269.1|8283.5|8268.5|8284.1|8269.1|8283.1|8268.1|61
1676349000000|2023-02-14 04:30:00|8288.9|8263.9|8284.8|8269.8|8290.8|8269.8|8284.1|8263.9|57
1676349300000|2023-02-14 04:35:00|8284.9|8269.9|8287|8272|8288.1|8273.1|8284.9|8269.9|99
1676349600000|2023-02-14 04:40:00|8287.1|8272.1|8288.5|8273.5|8288.5|8273.5|8287|8272|43
1676349900000|2023-02-14 04:45:00|8288.6|8273.6|8287.5|8272.5|8288.7|8273.7|8286.7|8271.7|69
1676350200000|2023-02-14 04:50:00|8287.4|8272.4|8289.8|8274.8|8290.3|8275.3|8287.3|8272.3|91
1676350500000|2023-02-14 04:55:00|8289.7|8274.7|8288.9|8273.9|8294.6|8274.8|8288.9|8268.9|95
1676350800000|2023-02-14 05:00:00|8289.4|8274.4|8290.4|8275.4|8295.2|8275.7|8289.3|8269.7|77
1676351100000|2023-02-14 05:05:00|8290.5|8275.5|8291|8276|8291.3|8276.3|8290.1|8275.1|46
1676351400000|2023-02-14 05:10:00|8291.2|8276.2|8290.1|8275.1|8291.8|8276.8|8289.9|8274.9|48
1676351700000|2023-02-14 05:15:00|8290.3|8275.3|8292.4|8277.4|8292.4|8277.4|8290.2|8275.2|35
1676352000000|2023-02-14 05:20:00|8292.3|8277.3|8291.9|8276.9|8292.6|8277.6|8291|8276|71
1676352300000|2023-02-14 05:25:00|8292|8277|8291.5|8276.5|8292.3|8277.3|8291.4|8276.4|29
1676352600000|2023-02-14 05:30:00|8291.6|8276.6|8290.3|8275.3|8291.6|8276.6|8289.7|8274.7|55
1676352900000|2023-02-14 05:35:00|8290.4|8275.4|8290.4|8275.4|8295.6|8275.9|8290.1|8270.1|53
1676353200000|2023-02-14 05:40:00|8290.9|8275.9|8291.5|8276.5|8291.7|8276.7|8290.9|8275.9|29
1676353500000|2023-02-14 05:45:00|8291.3|8276.3|8291.1|8276.1|8291.3|8276.3|8290.9|8275.9|33
1676353800000|2023-02-14 05:50:00|8291|8276|8291.3|8276.3|8291.8|8276.8|8290.9|8275.9|35
1676354100000|2023-02-14 05:55:00|8291.2|8276.2|8292.2|8277.2|8292.2|8277.2|8291.2|8276.2|19
1676354400000|2023-02-14 06:00:00|8292.1|8277.1|8291.3|8276.3|8292.2|8277.2|8291.3|8276.3|27
1676354700000|2023-02-14 06:05:00|8291.4|8276.4|8292.8|8277.8|8292.9|8277.9|8291.2|8276.2|48
1676355000000|2023-02-14 06:10:00|8292.7|8277.7|8292.2|8277.2|8292.9|8277.9|8292.2|8277.2|22
1676355300000|2023-02-14 06:15:00|8292.1|8277.1|8291.8|8276.8|8292.6|8277.6|8291.7|8276.7|31
1676355600000|2023-02-14 06:20:00|8291.7|8276.7|8290.8|8275.8|8291.7|8276.7|8290|8275|69
1676355900000|2023-02-14 06:25:00|8290.7|8275.7|8292.3|8277.3|8292.4|8277.4|8290.6|8275.6|72
1676356200000|2023-02-14 06:30:00|8292.2|8277.2|8293.9|8278.9|8294.2|8279.2|8292.1|8277.1|65
1676356500000|2023-02-14 06:35:00|8293.8|8278.8|8292.4|8277.4|8294|8279|8292.3|8277.3|37
1676356800000|2023-02-14 06:40:00|8292.3|8277.3|8289.8|8274.8|8292.3|8277.3|8289.7|8274.7|66
1676357100000|2023-02-14 06:45:00|8289.9|8274.9|8289.2|8274.2|8289.9|8274.9|8287.8|8272.8|71
1676357400000|2023-02-14 06:50:00|8289.3|8274.3|8288.7|8273.7|8289.4|8274.4|8288.7|8273.7|24
1676357700000|2023-02-14 06:55:00|8288.8|8273.8|8295.7|8270.7|8295.8|8276.1|8288.8|8270.7|43
1676358000000|2023-02-14 07:00:00|8295.5|8270.5|8290.4|8275.4|8295.7|8275.8|8290.2|8268.8|90
1676358300000|2023-02-14 07:05:00|8290.5|8275.5|8291.2|8276.2|8291.5|8276.5|8290.5|8275.5|34
1676358600000|2023-02-14 07:10:00|8291.4|8276.4|8291.4|8276.4|8291.7|8276.7|8290.9|8275.9|29
1676358900000|2023-02-14 07:15:00|8291.6|8276.6|8292.3|8277.3|8292.9|8277.9|8291|8276|57
1676359200000|2023-02-14 07:20:00|8292.5|8277.5|8292.9|8277.9|8293|8278|8292.5|8277.5|8
1676359500000|2023-02-14 07:25:00|8293|8278|8292.8|8277.8|8298|8278.9|8292.4|8273|55
1676359800000|2023-02-14 07:30:00|8292.7|8277.7|8293.4|8278.4|8293.8|8278.8|8292.2|8277.2|55
1676360100000|2023-02-14 07:35:00|8293.3|8278.3|8294.2|8279.2|8294.3|8279.3|8292.7|8277.7|68
1676360400000|2023-02-14 07:40:00|8294.3|8279.3|8299.1|8274.1|8299.4|8280.5|8294.2|8274.1|74
1676360700000|2023-02-14 07:45:00|8299|8274|8299.8|8274.8|8300.2|8279.5|8294.1|8273.9|23
1676361000000|2023-02-14 07:50:00|8299.7|8274.7|8299.6|8274.6|8300.9|8275.9|8299.6|8274.6|42
1676361300000|2023-02-14 07:55:00|8299.4|8274.4|8295.3|8280.3|8299.5|8280.4|8294.2|8274.3|44
1676361600000|2023-02-14 08:00:00|8295.4|8280.4|8297.4|8282.4|8297.9|8282.9|8295.1|8280.1|85
1676361900000|2023-02-14 08:05:00|8297.3|8282.3|8300|8275|8301.8|8282.3|8295.3|8274.8|92
1676362200000|2023-02-14 08:10:00|8300.1|8275.1|8297.1|8282.1|8300.2|8282.1|8295.1|8275.1|49
1676362500000|2023-02-14 08:15:00|8297|8282|8296.3|8281.3|8297.1|8282.1|8295.5|8280.5|62
1676362800000|2023-02-14 08:20:00|8296.4|8281.4|8296.3|8281.3|8296.5|8281.5|8295.7|8280.7|43
1676363100000|2023-02-14 08:25:00|8296.4|8281.4|8294.6|8279.6|8296.7|8281.7|8294.2|8279.2|78
1676363400000|2023-02-14 08:30:00|8294.5|8279.5|8295.2|8280.2|8295.5|8280.5|8294.4|8279.4|56
1676363700000|2023-02-14 08:35:00|8295.3|8280.3|8294.8|8279.8|8296|8281|8294.4|8279.4|51
1676364000000|2023-02-14 08:40:00|8294.9|8279.9|8295.6|8280.6|8300.2|8280.6|8294.6|8275.2|56
1676364300000|2023-02-14 08:45:00|8295.5|8280.5|8296.1|8281.1|8301.6|8282.1|8295.1|8276.1|67
1676364600000|2023-02-14 08:50:00|8296.2|8281.2|8295.4|8280.4|8296.4|8281.4|8294.7|8279.7|58
1676364900000|2023-02-14 08:55:00|8295.3|8280.3|8295.8|8280.8|8296.2|8281.2|8294.5|8279.5|95
1676365200000|2023-02-14 09:00:00|8296.1|8281.1|8294.3|8279.3|8296.1|8281.1|8294.2|8279.2|77
1676365500000|2023-02-14 09:05:00|8294.2|8279.2|8293.8|8278.8|8294.4|8279.4|8293.2|8278.2|70
1676365800000|2023-02-14 09:10:00|8293.7|8278.7|8294.2|8279.2|8294.3|8279.3|8293.3|8278.3|38
1676366100000|2023-02-14 09:15:00|8294|8279|8293.5|8278.5|8294.1|8279.1|8293.3|8278.3|33
1676366400000|2023-02-14 09:20:00|8293.4|8278.4|8293.1|8278.1|8294.2|8279.2|8293|8278|43
1676366700000|2023-02-14 09:25:00|8293|8278|8292.4|8277.4|8293.3|8278.3|8292.1|8277.1|68
1676367000000|2023-02-14 09:30:00|8292.5|8277.5|8292.2|8277.2|8292.7|8277.7|8292.2|8277.2|31
1676367300000|2023-02-14 09:35:00|8292.1|8277.1|8293.7|8278.7|8293.7|8278.7|8291.9|8276.9|70
1676367600000|2023-02-14 09:40:00|8293.6|8278.6|8292.1|8277.1|8293.7|8278.7|8292|8277|50
1676367900000|2023-02-14 09:45:00|8292.2|8277.2|8295|8280|8295.2|8280.2|8292.1|8277.1|47
1676368200000|2023-02-14 09:50:00|8294.9|8279.9|8294.3|8279.3|8296.1|8281.1|8293.4|8278.4|86
1676368500000|2023-02-14 09:55:00|8294.2|8279.2|8296.3|8281.3|8296.6|8281.6|8294.2|8279.2|88
1676368800000|2023-02-14 10:00:00|8296.8|8281.8|8297.5|8282.5|8297.6|8282.6|8295.9|8280.9|66
1676369100000|2023-02-14 10:05:00|8297.3|8282.3|8306.4|8281.4|8306.5|8286.6|8297.1|8281.1|125
1676369400000|2023-02-14 10:10:00|8306.6|8281.6|8301.3|8286.3|8307.3|8286.4|8301.3|8280.3|75
1676369700000|2023-02-14 10:15:00|8301.5|8286.5|8308.2|8283.2|8308.9|8288.9|8301.5|8282.4|89
1676370000000|2023-02-14 10:20:00|8308.1|8283.1|8303.4|8288.4|8308.1|8288.9|8302.7|8282.8|46
1676370300000|2023-02-14 10:25:00|8303.3|8288.3|8302.2|8287.2|8303.5|8288.5|8301.5|8286.5|55
1676370600000|2023-02-14 10:30:00|8302.1|8287.1|8299.1|8284.1|8302.1|8287.1|8299.1|8284.1|58
1676370900000|2023-02-14 10:35:00|8298.8|8283.8|8297.7|8282.7|8304.7|8285.5|8297.2|8277.1|94
1676371200000|2023-02-14 10:40:00|8297.8|8282.8|8298.2|8283.2|8302.4|8283.2|8296.4|8276.3|48
1676371500000|2023-02-14 10:45:00|8302.9|8277.9|8297.4|8282.4|8303.2|8283|8297|8277.2|44
1676371800000|2023-02-14 10:50:00|8297.1|8282.1|8298.2|8283.2|8298.2|8283.2|8297.1|8282.1|18
1676372100000|2023-02-14 10:55:00|8298.1|8283.1|8297.2|8282.2|8298.1|8283.1|8297|8282|29
1676372400000|2023-02-14 11:00:00|8297.3|8282.3|8296.8|8281.8|8297.4|8282.4|8296.4|8281.4|33
1676372700000|2023-02-14 11:05:00|8296.7|8281.7|8303.5|8278.5|8303.5|8283.2|8296.7|8278.1|52
1676373000000|2023-02-14 11:10:00|8303.4|8278.4|8302.9|8277.9|8303.4|8278.4|8302.4|8277.4|37
1676373300000|2023-02-14 11:15:00|8298|8283|8298|8283|8298.1|8283.1|8297.2|8282.2|32
1676373600000|2023-02-14 11:20:00|8297.9|8282.9|8297.9|8282.9|8298.2|8283.2|8297.9|8282.9|14
1676373900000|2023-02-14 11:25:00|8298|8283|8298.9|8283.9|8299.1|8284.1|8297.1|8282.1|59
1676374200000|2023-02-14 11:30:00|8299|8284|8305|8280|8305|8284.1|8299|8279.1|13
1676374500000|2023-02-14 11:35:00|8304.9|8279.9|8300|8285|8305|8285|8299.8|8279.9|6
1676374800000|2023-02-14 11:40:00|8300.1|8285.1|8299.9|8284.9|8300.1|8285.1|8299.6|8284.6|6
1676375100000|2023-02-14 11:45:00|8299.8|8284.8|8299.9|8284.9|8299.9|8284.9|8299.8|8284.8|2
1676375400000|2023-02-14 11:50:00|8299.8|8284.8|8302.4|8277.4|8304.7|8284.8|8299|8277.3|24
1676375700000|2023-02-14 11:55:00|8302.3|8277.3|8303|8278|8303|8278|8301|8276|44
1676376000000|2023-02-14 12:00:00|8303.1|8278.1|8302.2|8277.2|8303.5|8278.5|8302.2|8277.2|26
1676376300000|2023-02-14 12:05:00|8302.3|8277.3|8300.6|8285.6|8304.8|8285.6|8299.2|8277.2|37
1676376600000|2023-02-14 12:10:00|8300.5|8285.5|8300.8|8285.8|8300.9|8285.9|8300.1|8285.1|16
1676376900000|2023-02-14 12:15:00|8300.7|8285.7|8305.4|8280.4|8306.1|8285.9|8300|8280.1|45
1676377200000|2023-02-14 12:20:00|8305.5|8280.5|8300.4|8285.4|8305.5|8286|8300.4|8280.5|29
1676377500000|2023-02-14 12:25:00|8300.5|8285.5|8305.6|8280.6|8305.6|8285.8|8300.3|8280.4|21
1676377800000|2023-02-14 12:30:00|8305.7|8280.7|8305.8|8280.8|8305.9|8285.5|8300|8280.2|19
1676378100000|2023-02-14 12:35:00|8300.8|8285.8|8301.2|8286.2|8306.2|8286.5|8300.8|8281.1|16
1676378400000|2023-02-14 12:40:00|8301.1|8286.1|8306.5|8281.5|8306.9|8286.4|8300.4|8280.7|42
1676378700000|2023-02-14 12:45:00|8306.4|8281.4|8304.2|8279.2|8306.4|8285.1|8299.5|8279.2|31
1676379000000|2023-02-14 12:50:00|8304.4|8279.4|8299.1|8284.1|8304.6|8284.2|8299.1|8278.8|18
1676379300000|2023-02-14 12:55:00|8299.3|8284.3|8305.4|8280.4|8305.8|8286|8299.3|8280.3|23
1676379600000|2023-02-14 13:00:00|8305.3|8280.3|8305.3|8280.3|8305.7|8280.7|8304.7|8279.7|63
1676379900000|2023-02-14 13:05:00|8305.7|8280.7|8306.6|8281.6|8306.8|8281.8|8305.7|8280.7|21
1676380200000|2023-02-14 13:10:00|8306.7|8281.7|8309.2|8284.2|8309.2|8284.2|8306.7|8281.7|44
1676380500000|2023-02-14 13:15:00|8304.6|8289.6|8311.6|8286.6|8313.4|8292|8304.6|8286|67
1676380800000|2023-02-14 13:20:00|8311.7|8286.7|8306.7|8281.7|8312.2|8287.2|8306.3|8281.3|127
1676381100000|2023-02-14 13:25:00|8306.6|8281.6|8308.7|8279.7|8309.7|8284.7|8304.9|8277.2|132
1676381400000|2023-02-14 13:30:00|8308.6|8279.6|8300.1|8271.1|8327.7|8298.7|8296.5|8267.5|397
1676381700000|2023-02-14 13:35:00|8299.9|8270.9|8308.2|8283.2|8309.6|8284.6|8297.9|8268.9|393
1676382000000|2023-02-14 13:40:00|8307.8|8282.8|8306.3|8281.3|8314.2|8289.2|8303.3|8278.3|281
1676382300000|2023-02-14 13:45:00|8306.4|8281.4|8295.2|8270.2|8309|8284|8295.2|8270.2|286
1676382600000|2023-02-14 13:50:00|8295.4|8270.4|8306.9|8281.9|8307.9|8282.9|8292.1|8267.1|294
1676382900000|2023-02-14 13:55:00|8307.1|8282.1|8310|8285|8312.6|8287.6|8303.1|8278.1|230
1676383200000|2023-02-14 14:00:00|8310.1|8285.1|8306.9|8281.9|8311.5|8286.5|8304.8|8279.8|252
1676383500000|2023-02-14 14:05:00|8306.5|8281.5|8312.2|8287.2|8313.8|8288.8|8305|8280|264
1676383800000|2023-02-14 14:10:00|8312.3|8287.3|8313.5|8288.5|8315.7|8290.7|8312.3|8287.3|250
1676384100000|2023-02-14 14:15:00|8313.6|8288.6|8311.5|8286.5|8314.8|8289.8|8311.3|8286.3|229
1676384400000|2023-02-14 14:20:00|8311.7|8286.7|8316.8|8291.8|8317.1|8292.1|8311.2|8286.2|264
1676384700000|2023-02-14 14:25:00|8317|8292|8320|8295|8321.1|8296.1|8315.6|8290.6|154
1676385000000|2023-02-14 14:30:00|8319.7|8294.7|8321.4|8296.4|8329.5|8304.5|8319.1|8294.1|335
1676385300000|2023-02-14 14:35:00|8321.5|8296.5|8314.4|8289.4|8322.1|8297.1|8314.4|8289.4|318
1676385600000|2023-02-14 14:40:00|8314.5|8289.5|8313.1|8288.1|8316|8291|8312.4|8287.4|196
1676385900000|2023-02-14 14:45:00|8313|8288|8311.9|8286.9|8313.4|8288.4|8309.4|8284.4|171
1676386200000|2023-02-14 14:50:00|8311.8|8286.8|8309.3|8284.3|8312.5|8287.5|8309.3|8284.3|124
1676386500000|2023-02-14 14:55:00|8309.1|8284.1|8306.7|8281.7|8310.2|8285.2|8304.1|8279.1|197
1676386800000|2023-02-14 15:00:00|8306.5|8281.5|8309|8284|8309|8284|8305.6|8280.6|104
1676387100000|2023-02-14 15:05:00|8308.8|8283.8|8308.1|8283.1|8311.3|8286.3|8307.6|8282.6|167
1676387400000|2023-02-14 15:10:00|8307.9|8282.9|8306.1|8281.1|8308.2|8283.2|8304.6|8279.6|129
1676387700000|2023-02-14 15:15:00|8306|8281|8309.5|8284.5|8309.8|8284.8|8306|8281|377
1676388000000|2023-02-14 15:20:00|8309.3|8284.3|8309.2|8284.2|8310.1|8285.1|8308.9|8283.9|321
1676388300000|2023-02-14 15:25:00|8309.1|8284.1|8314.1|8289.1|8314.1|8289.1|8309|8284|121
1676388600000|2023-02-14 15:30:00|8313.9|8288.9|8317.7|8292.7|8318.6|8293.6|8313.1|8288.1|178
1676388900000|2023-02-14 15:35:00|8317.8|8292.8|8320.5|8295.5|8320.7|8295.7|8317.8|8292.8|151
1676389200000|2023-02-14 15:40:00|8320.9|8295.9|8320|8295|8322.2|8297.2|8318.7|8293.7|336
1676389500000|2023-02-14 15:45:00|8320.4|8295.4|8317.9|8292.9|8323.2|8302.6|8317.2|8292.4|272
1676389800000|2023-02-14 15:50:00|8317.8|8292.8|8320.7|8295.7|8321.6|8297.9|8312.4|8291.6|147
1676390100000|2023-02-14 15:55:00|8320.8|8295.8|8318.3|8293.3|8321.1|8296.1|8316.6|8291.6|139
1676390400000|2023-02-14 16:00:00|8318.2|8293.2|8313.9|8288.9|8319.3|8294.3|8313.5|8288.5|168
1676390700000|2023-02-14 16:05:00|8314|8289|8317.8|8292.8|8317.8|8292.8|8314|8289|140
1676391000000|2023-02-14 16:10:00|8317.6|8292.6|8319.8|8294.8|8320.9|8295.9|8316.7|8291.7|139
1676391300000|2023-02-14 16:15:00|8319.6|8294.6|8314.8|8289.8|8319.8|8294.8|8314.8|8289.8|131
1676391600000|2023-02-14 16:20:00|8314.9|8289.9|8314.5|8289.5|8315.1|8290.1|8314.2|8289.2|80
1676391900000|2023-02-14 16:25:00|8314.4|8289.4|8321.4|8296.4|8322.3|8297.3|8314.3|8289.3|132
1676392200000|2023-02-14 16:30:00|8321.5|8296.5|8323|8298|8325.5|8300.5|8321.2|8296.2|271
1676392500000|2023-02-14 16:35:00|8322.9|8297.9|8323|8298|8323.2|8298.2|8321.5|8296.5|103
1676392800000|2023-02-14 16:40:00|8322.9|8297.9|8322.5|8297.5|8325|8300|8321.6|8296.6|127
1676393100000|2023-02-14 16:45:00|8322.6|8297.6|8321.7|8296.7|8323.2|8298.2|8321.1|8296.1|101
1676393400000|2023-02-14 16:50:00|8321.6|8296.6|8320.3|8295.3|8321.9|8296.9|8320.1|8295.1|65
1676393700000|2023-02-14 16:55:00|8320.4|8295.4|8318.6|8293.6|8320.6|8295.6|8317.9|8292.9|106
1676394000000|2023-02-14 17:00:00|8318.7|8293.7|8318.1|8293.1|8318.8|8293.8|8317.8|8292.8|91
1676394300000|2023-02-14 17:05:00|8318.2|8293.2|8319.1|8294.1|8320.1|8295.1|8318.1|8293.1|51
1676394600000|2023-02-14 17:10:00|8319.2|8294.2|8318.9|8293.9|8319.2|8294.2|8318.5|8293.5|92
1676394900000|2023-02-14 17:15:00|8319|8294|8319|8294|8319.7|8294.7|8318.8|8293.8|27
1676395200000|2023-02-14 17:20:00|8319.1|8294.1|8319.2|8294.2|8319.4|8294.4|8318.8|8293.8|57
1676395500000|2023-02-14 17:25:00|8319.1|8294.1|8319.5|8294.5|8319.5|8294.5|8317.6|8292.6|35
1676395800000|2023-02-14 17:30:00|8319.6|8294.6|8319.3|8294.3|8320.4|8295.4|8319.1|8294.1|59
1676396100000|2023-02-14 17:35:00|8319.2|8294.2|8319.4|8294.4|8319.5|8294.5|8319|8294|25
1676396400000|2023-02-14 17:40:00|8319.5|8294.5|8320.2|8295.2|8320.4|8295.4|8319.4|8294.4|59
1676396700000|2023-02-14 17:45:00|8320.1|8295.1|8319.5|8294.5|8320.1|8295.1|8319.1|8294.1|13
1676397000000|2023-02-14 17:50:00|8319.6|8294.6|8320.3|8295.3|8320.6|8295.6|8319.6|8294.6|15
1676397300000|2023-02-14 17:55:00|8320.2|8295.2|8319.1|8294.1|8320.3|8295.3|8319.1|8294.1|18
1676397600000|2023-02-14 18:00:00|8319|8294|8314.1|8289.1|8319.2|8294.2|8313.7|8288.7|198
1676397900000|2023-02-14 18:05:00|8314.2|8289.2|8317|8292|8317|8292|8313|8288|124
1676398200000|2023-02-14 18:10:00|8317.2|8292.2|8317.1|8292.1|8318.9|8293.9|8316.1|8291.1|109
1676398500000|2023-02-14 18:15:00|8316.9|8291.9|8315.3|8290.3|8317.1|8292.1|8314.2|8289.2|154
1676398800000|2023-02-14 18:20:00|8315.2|8290.2|8314.7|8289.7|8315.4|8290.4|8314|8289|93
1676399100000|2023-02-14 18:25:00|8314.6|8289.6|8315.6|8290.6|8316.1|8291.1|8314.3|8289.3|112
1676399400000|2023-02-14 18:30:00|8315.7|8290.7|8316|8291|8316.6|8291.6|8315.4|8290.4|96
1676399700000|2023-02-14 18:35:00|8315.9|8290.9|8315.5|8290.5|8316.8|8291.8|8315.4|8290.4|110
1676400000000|2023-02-14 18:40:00|8315.4|8290.4|8316.7|8291.7|8316.8|8291.8|8315.4|8290.4|94
1676400300000|2023-02-14 18:45:00|8316.6|8291.6|8316.6|8291.6|8316.9|8291.9|8316.2|8291.2|63
1676400600000|2023-02-14 18:50:00|8316.5|8291.5|8316.6|8291.6|8316.9|8291.9|8316.4|8291.4|103
1676400900000|2023-02-14 18:55:00|8316.5|8291.5|8316.5|8291.5|8317|8292|8316.3|8291.3|79
1676401200000|2023-02-14 19:00:00|8316.6|8291.6|8317.8|8292.8|8317.9|8292.9|8316.6|8291.6|63
1676401500000|2023-02-14 19:05:00|8317.9|8292.9|8318.8|8293.8|8319.3|8294.3|8317.6|8292.6|128
1676401800000|2023-02-14 19:10:00|8318.7|8293.7|8318.9|8293.9|8319.1|8294.1|8318.5|8293.5|51
1676402100000|2023-02-14 19:15:00|8318.8|8293.8|8318.2|8293.2|8318.8|8293.8|8317.9|8292.9|43
1676402400000|2023-02-14 19:20:00|8318.3|8293.3|8318.3|8293.3|8318.7|8293.7|8318.1|8293.1|51
1676402700000|2023-02-14 19:25:00|8318.4|8293.4|8318|8293|8318.8|8293.8|8318|8293|51
1676403000000|2023-02-14 19:30:00|8317.9|8292.9|8315.9|8290.9|8318|8293|8315.9|8290.9|23
1676403300000|2023-02-14 19:35:00|8316|8291|8315.8|8290.8|8316.4|8291.4|8314.9|8289.9|74
1676403600000|2023-02-14 19:40:00|8315.9|8290.9|8316.6|8291.6|8317.2|8292.2|8315.8|8290.8|79
1676403900000|2023-02-14 19:45:00|8316.7|8291.7|8318.1|8293.1|8319.6|8294.6|8316.7|8291.7|120
1676404200000|2023-02-14 19:50:00|8318.2|8293.2|8317.8|8292.8|8320.3|8295.3|8317.5|8292.5|80
1676404500000|2023-02-14 19:55:00|8317.9|8292.9|8318.1|8293.1|8318.5|8293.5|8317.9|8292.9|8
1676404800000|2023-02-14 20:00:00|8318.2|8293.2|8317.4|8292.4|8319.6|8294.6|8317|8292|51
1676405100000|2023-02-14 20:05:00|8317.3|8292.3|8319|8294|8319|8294|8317.1|8292.1|29
1676405400000|2023-02-14 20:10:00|8318.5|8293.5|8318.4|8293.4|8319.3|8294.3|8318.3|8293.3|23
1676405700000|2023-02-14 20:15:00|8318.3|8293.3|8318.6|8293.6|8319.3|8294.3|8318.3|8293.3|18
1676406000000|2023-02-14 20:20:00|8318.5|8293.5|8318.5|8293.5|8319.2|8294.2|8318.4|8293.4|20
1676406300000|2023-02-14 20:25:00|8318.4|8293.4|8318.6|8293.6|8318.9|8293.9|8318.3|8293.3|22
1676406600000|2023-02-14 20:30:00|8318.5|8293.5|8317.5|8292.5|8318.8|8293.8|8317.1|8292.1|29
1676407200000|2023-02-14 20:40:00|8317.6|8292.6|8315.8|8290.8|8317.6|8292.6|8314.8|8289.8|24
1676407500000|2023-02-14 20:45:00|8315.7|8290.7|8315.8|8290.8|8315.8|8290.8|8315.5|8290.5|6
1676407800000|2023-02-14 20:50:00|8315.6|8290.6|8315|8290|8315.6|8290.6|8314.9|8289.9|22
1676408100000|2023-02-14 20:55:00|8314.9|8289.9|8315.4|8290.4|8315.4|8290.4|8314.7|8289.7|20
1676421000000|2023-02-15 00:30:00|8311.6|8282.6|8311.6|8282.6|8311.6|8282.6|8311.6|8282.6|1
1676422800000|2023-02-15 01:00:00|8313.1|8288.1|8314|8289|8314.2|8289.2|8312.8|8287.8|14
1676423100000|2023-02-15 01:05:00|8314.1|8289.1|8314.6|8289.6|8314.8|8289.8|8313.8|8288.8|34
1676423400000|2023-02-15 01:10:00|8314.5|8289.5|8314.5|8289.5|8315.2|8290.2|8314.4|8289.4|10
1676423700000|2023-02-15 01:15:00|8314.1|8289.1|8314.5|8289.5|8315|8290|8313.9|8288.9|33
1676424000000|2023-02-15 01:20:00|8314.6|8289.6|8309.4|8284.4|8314.6|8289.6|8308.8|8283.8|24
1676424300000|2023-02-15 01:25:00|8305.6|8280.6|8309.4|8284.4|8309.6|8284.6|8305|8280|14
1676424600000|2023-02-15 01:30:00|8309.5|8284.5|8309.4|8284.4|8309.5|8284.5|8309.4|8284.4|10
1676425200000|2023-02-15 01:40:00|8309.3|8284.3|8309.7|8284.7|8309.7|8284.7|8309.3|8284.3|5
1676425500000|2023-02-15 01:45:00|8309.6|8284.6|8309.5|8284.5|8309.6|8284.6|8309.5|8284.5|2
1676425800000|2023-02-15 01:50:00|8309.1|8284.1|8309.5|8284.5|8309.5|8284.5|8309.1|8284.1|9
1676426100000|2023-02-15 01:55:00|8309.6|8284.6|8311.4|8286.4|8311.7|8286.7|8309.6|8284.6|18
1676426400000|2023-02-15 02:00:00|8311.5|8286.5|8311.7|8286.7|8312.1|8287.1|8311.1|8286.1|15
1676426700000|2023-02-15 02:05:00|8311.6|8286.6|8314.9|8289.9|8315.4|8290.4|8311.2|8286.2|44
1676427000000|2023-02-15 02:10:00|8314.8|8289.8|8316.9|8291.9|8317.9|8292.9|8314.8|8289.8|48
1676427300000|2023-02-15 02:15:00|8316.8|8291.8|8317.8|8292.8|8319.5|8294.5|8313.7|8288.7|46
1676427600000|2023-02-15 02:20:00|8317.7|8292.7|8317.8|8292.8|8318.4|8293.4|8317.7|8292.7|83
1676427900000|2023-02-15 02:25:00|8318|8293|8318.7|8293.7|8318.7|8293.7|8317.7|8292.7|128
1676428200000|2023-02-15 02:30:00|8318.1|8293.1|8318|8293|8319.6|8294.6|8318|8293|45
1676428500000|2023-02-15 02:35:00|8318.3|8293.3|8318.3|8293.3|8318.8|8293.8|8318|8293|79
1676428800000|2023-02-15 02:40:00|8319.1|8294.1|8315.1|8290.1|8319.3|8294.3|8314.9|8289.9|113
1676429100000|2023-02-15 02:45:00|8315.4|8290.4|8318.5|8293.5|8320|8295|8315.2|8290.2|20
1676429400000|2023-02-15 02:50:00|8318.4|8293.4|8316.7|8291.7|8318.4|8293.4|8316.7|8291.7|63
1676429700000|2023-02-15 02:55:00|8316.8|8291.8|8317.8|8292.8|8318|8293|8316.7|8291.7|53
1676430000000|2023-02-15 03:00:00|8317.7|8292.7|8321.1|8296.1|8321.2|8296.2|8317.7|8292.7|94
1676430300000|2023-02-15 03:05:00|8321.2|8296.2|8322.1|8297.1|8322.8|8297.8|8321|8296|50
1676430600000|2023-02-15 03:10:00|8322.5|8297.5|8317.5|8292.5|8322.6|8297.6|8317.4|8292.4|115
1676430900000|2023-02-15 03:15:00|8317.6|8292.6|8317.5|8292.5|8318.7|8293.7|8317.5|8292.5|33
1676431200000|2023-02-15 03:20:00|8317.1|8292.1|8314.6|8289.6|8317.7|8292.7|8314.5|8289.5|48
1676431500000|2023-02-15 03:25:00|8314.7|8289.7|8309.7|8284.7|8315.2|8290.2|8309.7|8284.7|112
1676431800000|2023-02-15 03:30:00|8310|8285|8306.1|8291.1|8313.6|8293.8|8305.9|8285|267
1676432100000|2023-02-15 03:35:00|8305.8|8290.8|8307.5|8292.5|8307.8|8292.8|8305.2|8290.2|143
1676432400000|2023-02-15 03:40:00|8307.3|8292.3|8313.7|8288.7|8314.2|8293.9|8306.5|8286.6|124
1676432700000|2023-02-15 03:45:00|8313.9|8288.9|8307.4|8292.4|8314.2|8294.7|8307.1|8288.9|124
1676433000000|2023-02-15 03:50:00|8307.3|8292.3|8307|8292|8308.3|8293.3|8306.4|8291.4|72
1676433300000|2023-02-15 03:55:00|8306.9|8291.9|8307.6|8292.6|8308.3|8293.3|8306.9|8291.9|96
1676433600000|2023-02-15 04:00:00|8307.7|8292.7|8307.1|8292.1|8307.9|8292.9|8306.4|8291.4|83
1676433900000|2023-02-15 04:05:00|8307.2|8292.2|8308.1|8293.1|8308.1|8293.1|8306.5|8291.5|56
1676434200000|2023-02-15 04:10:00|8308.2|8293.2|8308.9|8293.9|8309|8294|8308|8293|32
1676434500000|2023-02-15 04:15:00|8308.8|8293.8|8308.2|8293.2|8308.8|8293.8|8307|8292|44
1676434800000|2023-02-15 04:20:00|8308.1|8293.1|8307.6|8292.6|8308.5|8293.5|8307.6|8292.6|35
1676435100000|2023-02-15 04:25:00|8307.5|8292.5|8310.9|8285.9|8311.4|8292.5|8305.7|8285.5|83
1676435400000|2023-02-15 04:30:00|8311.1|8286.1|8307.1|8292.1|8311.3|8292.7|8306.2|8285.8|52
1676435700000|2023-02-15 04:35:00|8307.2|8292.2|8306.9|8291.9|8307.3|8292.3|8306.8|8291.8|39
1676436000000|2023-02-15 04:40:00|8307|8292|8305.5|8290.5|8307|8292|8304.9|8289.9|72
1676436300000|2023-02-15 04:45:00|8305.4|8290.4|8305.7|8290.7|8306.3|8291.3|8305|8290|39
1676436600000|2023-02-15 04:50:00|8305.6|8290.6|8305.5|8290.5|8305.9|8290.9|8305|8290|41
1676436900000|2023-02-15 04:55:00|8305.6|8290.6|8305.9|8290.9|8305.9|8290.9|8305.1|8290.1|30
1676437200000|2023-02-15 05:00:00|8306|8291|8305.9|8290.9|8306.1|8291.1|8305.1|8290.1|44
1676437500000|2023-02-15 05:05:00|8305.8|8290.8|8305.4|8290.4|8305.9|8290.9|8303.9|8288.9|78
1676437800000|2023-02-15 05:10:00|8305.3|8290.3|8306.1|8291.1|8306.4|8291.4|8305.3|8290.3|51
1676438100000|2023-02-15 05:15:00|8306|8291|8306.7|8291.7|8306.7|8291.7|8305.9|8290.9|27
1676438400000|2023-02-15 05:20:00|8306.6|8291.6|8306.3|8291.3|8307|8292|8306.1|8291.1|49
1676438700000|2023-02-15 05:25:00|8306.4|8291.4|8306.4|8291.4|8306.7|8291.7|8305.8|8290.8|41
1676439000000|2023-02-15 05:30:00|8306.5|8291.5|8306.3|8291.3|8306.8|8291.8|8306.3|8291.3|29
1676439300000|2023-02-15 05:35:00|8306.4|8291.4|8307.4|8292.4|8308|8293|8306.4|8291.4|36
1676439600000|2023-02-15 05:40:00|8307.6|8292.6|8307.4|8292.4|8307.6|8292.6|8306.7|8291.7|18
1676439900000|2023-02-15 05:45:00|8307.5|8292.5|8308.5|8293.5|8308.8|8293.8|8307.5|8292.5|40
1676440200000|2023-02-15 05:50:00|8308.6|8293.6|8308.3|8293.3|8308.7|8293.7|8307.7|8292.7|34
1676440500000|2023-02-15 05:55:00|8308.4|8293.4|8308.6|8293.6|8309.2|8294.2|8308.3|8293.3|26
1676440800000|2023-02-15 06:00:00|8308.7|8293.7|8308|8293|8309|8294|8307.9|8292.9|49
1676441100000|2023-02-15 06:05:00|8307.9|8292.9|8307.5|8292.5|8307.9|8292.9|8307.1|8292.1|26
1676441400000|2023-02-15 06:10:00|8307.4|8292.4|8306.5|8291.5|8307.4|8292.4|8305.9|8290.9|34
1676441700000|2023-02-15 06:15:00|8306.4|8291.4|8305.5|8290.5|8306.5|8291.5|8305.3|8290.3|48
1676442000000|2023-02-15 06:20:00|8305.6|8290.6|8305|8290|8305.8|8290.8|8304.5|8289.5|43
1676442300000|2023-02-15 06:25:00|8304.9|8289.9|8305.4|8290.4|8305.9|8290.9|8304.9|8289.9|32
1676442600000|2023-02-15 06:30:00|8305.5|8290.5|8306.2|8291.2|8306.4|8291.4|8305.4|8290.4|30
1676442900000|2023-02-15 06:35:00|8306.1|8291.1|8306.2|8291.2|8306.8|8291.8|8305.9|8290.9|47
1676443200000|2023-02-15 06:40:00|8306.3|8291.3|8306.5|8291.5|8306.6|8291.6|8306.1|8291.1|37
1676443500000|2023-02-15 06:45:00|8306.4|8291.4|8305.4|8290.4|8306.5|8291.5|8305.4|8290.4|53
1676443800000|2023-02-15 06:50:00|8305.5|8290.5|8305.5|8290.5|8305.5|8290.5|8304.2|8289.2|58
1676444100000|2023-02-15 06:55:00|8305.4|8290.4|8306.2|8291.2|8306.4|8291.4|8304.9|8289.9|33
1676444400000|2023-02-15 07:00:00|8306.3|8291.3|8306.1|8291.1|8311.5|8291.8|8306.1|8286.5|28
1676444700000|2023-02-15 07:05:00|8306.2|8291.2|8306.7|8291.7|8306.7|8291.7|8306.2|8291.2|21
1676445000000|2023-02-15 07:10:00|8306.8|8291.8|8305.8|8290.8|8306.8|8291.8|8305.8|8290.8|8
1676445300000|2023-02-15 07:15:00|8306.1|8291.1|8306.1|8291.1|8306.2|8291.2|8305.5|8290.5|12
1676445600000|2023-02-15 07:20:00|8306.2|8291.2|8306.5|8291.5|8306.6|8291.6|8306.1|8291.1|10
1676445900000|2023-02-15 07:25:00|8306.4|8291.4|8307.7|8292.7|8307.9|8292.9|8305.7|8290.7|39
1676446200000|2023-02-15 07:30:00|8307.8|8292.8|8310.8|8295.8|8311|8296|8307.4|8292.4|80
1676446500000|2023-02-15 07:35:00|8310.4|8295.4|8309.4|8294.4|8310.9|8295.9|8307.9|8292.9|83
1676446800000|2023-02-15 07:40:00|8309.5|8294.5|8308|8293|8309.5|8294.5|8307.2|8292.2|75
1676447100000|2023-02-15 07:45:00|8307.9|8292.9|8307.8|8292.8|8308.3|8293.3|8307.2|8292.2|43
1676447400000|2023-02-15 07:50:00|8307.7|8292.7|8302.5|8287.5|8307.8|8292.8|8301.9|8286.9|116
1676447700000|2023-02-15 07:55:00|8302.3|8287.3|8302|8287|8302.5|8287.5|8298.4|8283.4|210
1676448000000|2023-02-15 08:00:00|8301.9|8286.9|8303.3|8288.3|8303.6|8288.6|8301.9|8286.9|148
1676448300000|2023-02-15 08:05:00|8303.4|8288.4|8301.7|8286.7|8304.3|8289.3|8301.1|8286.1|86
1676448600000|2023-02-15 08:10:00|8301.8|8286.8|8302.4|8287.4|8303.4|8288.4|8301.5|8286.5|111
1676448900000|2023-02-15 08:15:00|8302.5|8287.5|8304.8|8289.8|8305.5|8290.5|8302.5|8287.5|102
1676449200000|2023-02-15 08:20:00|8305|8290|8305.5|8290.5|8305.6|8290.6|8304.2|8289.2|61
1676449500000|2023-02-15 08:25:00|8305.4|8290.4|8304.1|8289.1|8305.4|8290.4|8304.1|8289.1|48
1676449800000|2023-02-15 08:30:00|8304.2|8289.2|8303.8|8288.8|8304.2|8289.2|8303.2|8288.2|23
1676450100000|2023-02-15 08:35:00|8303.3|8288.3|8302.9|8287.9|8303.3|8288.3|8302.3|8287.3|30
1676450400000|2023-02-15 08:40:00|8303|8288|8303.4|8288.4|8304.3|8289.3|8303|8288|35
1676450700000|2023-02-15 08:45:00|8303.5|8288.5|8301|8286|8306|8288.8|8300.7|8281|84
1676451000000|2023-02-15 08:50:00|8300.9|8285.9|8301|8286|8302.7|8287.7|8299.9|8284.9|84
1676451300000|2023-02-15 08:55:00|8301.1|8286.1|8303.9|8288.9|8303.9|8288.9|8300.5|8285.5|96
1676451600000|2023-02-15 09:00:00|8304|8289|8302.8|8287.8|8304|8289|8302.8|8287.8|59
1676451900000|2023-02-15 09:05:00|8302.9|8287.9|8302.3|8287.3|8308.2|8289|8301.8|8281.2|80
1676452200000|2023-02-15 09:10:00|8302.4|8287.4|8308.3|8283.3|8308.3|8288.3|8302|8283.2|40
1676452500000|2023-02-15 09:15:00|8308.2|8283.2|8302.7|8287.7|8308.2|8288.1|8302|8282.4|49
1676452800000|2023-02-15 09:20:00|8302.9|8287.9|8302.5|8287.5|8303.8|8288.8|8301.4|8286.4|75
1676453100000|2023-02-15 09:25:00|8302.6|8287.6|8307.8|8282.8|8308.1|8288.1|8302|8281.8|69
1676453400000|2023-02-15 09:30:00|8307.9|8282.9|8302.5|8287.5|8307.9|8288.1|8302.2|8282.3|58
1676453700000|2023-02-15 09:35:00|8302.4|8287.4|8302|8287|8302.7|8287.7|8301.4|8286.4|39
1676454000000|2023-02-15 09:40:00|8301.9|8286.9|8301.5|8286.5|8302.4|8287.4|8301|8286|33
1676454300000|2023-02-15 09:45:00|8301.6|8286.6|8301.5|8286.5|8301.7|8286.7|8301.3|8286.3|34
1676454600000|2023-02-15 09:50:00|8301.4|8286.4|8298.9|8283.9|8301.5|8286.5|8298.8|8283.8|80
1676454900000|2023-02-15 09:55:00|8299|8284|8300.3|8285.3|8301.1|8286.1|8298.7|8283.7|74
1676455200000|2023-02-15 10:00:00|8300.2|8285.2|8299.9|8284.9|8300.6|8285.6|8299.1|8284.1|62
1676455500000|2023-02-15 10:05:00|8299.7|8284.7|8299|8284|8299.7|8284.7|8298.9|8283.9|37
1676455800000|2023-02-15 10:10:00|8299.1|8284.1|8300.4|8285.4|8300.5|8285.5|8299.1|8284.1|31
1676456100000|2023-02-15 10:15:00|8300.3|8285.3|8300.6|8285.6|8300.6|8285.6|8299.6|8284.6|25
1676456400000|2023-02-15 10:20:00|8300.7|8285.7|8301.1|8286.1|8301.2|8286.2|8300.6|8285.6|12
1676456700000|2023-02-15 10:25:00|8301.2|8286.2|8301.9|8286.9|8302.1|8287.1|8301.1|8286.1|27
1676457000000|2023-02-15 10:30:00|8301.8|8286.8|8300.7|8285.7|8306.8|8287.9|8300.5|8280.3|46
1676457300000|2023-02-15 10:35:00|8300.6|8285.6|8301.3|8286.3|8305.5|8286.7|8299.8|8280.2|65
1676457600000|2023-02-15 10:40:00|8301.4|8286.4|8302.5|8287.5|8302.7|8287.7|8301.3|8286.3|31
1676457900000|2023-02-15 10:45:00|8302.6|8287.6|8307.6|8282.6|8308|8288.9|8302.3|8282.6|43
1676458200000|2023-02-15 10:50:00|8307.3|8282.3|8307.8|8282.8|8307.9|8287.5|8302.5|8281.9|55
1676458500000|2023-02-15 10:55:00|8307.9|8282.9|8304.2|8289.2|8309.1|8289.3|8304|8282.8|43
1676458800000|2023-02-15 11:00:00|8304.1|8289.1|8307.7|8282.7|8307.8|8289.2|8302.5|8282.3|48
1676459100000|2023-02-15 11:05:00|8307.8|8282.8|8303.3|8288.3|8308.6|8288.5|8303|8282.8|34
1676459400000|2023-02-15 11:10:00|8303.5|8288.5|8304|8289|8304.2|8289.2|8302.5|8287.5|40
1676459700000|2023-02-15 11:15:00|8303.9|8288.9|8303.9|8288.9|8304.4|8289.4|8303.8|8288.8|21
1676460000000|2023-02-15 11:20:00|8303.8|8288.8|8308.3|8283.3|8308.7|8288.8|8303|8283.2|31
1676460300000|2023-02-15 11:25:00|8308.2|8283.2|8308.6|8283.6|8308.6|8288.8|8303.2|8283.2|40
1676460600000|2023-02-15 11:30:00|8308.7|8283.7|8308.8|8283.8|8308.9|8283.9|8308.6|8283.6|10
1676460900000|2023-02-15 11:35:00|8308.9|8283.9|8308.7|8283.7|8308.9|8283.9|8308.7|8283.7|5
1676461200000|2023-02-15 11:40:00|8308.3|8283.3|8307|8282|8308.7|8283.7|8306.3|8281.3|108
1676461500000|2023-02-15 11:45:00|8306.9|8281.9|8307.5|8282.5|8307.7|8282.7|8306.6|8281.6|144
1676461800000|2023-02-15 11:50:00|8307.4|8282.4|8307.9|8282.9|8308.3|8283.3|8307.1|8282.1|72
1676462100000|2023-02-15 11:55:00|8308.2|8283.2|8309.9|8284.9|8311.6|8286.6|8308.2|8283.2|68
1676462400000|2023-02-15 12:00:00|8309.7|8284.7|8308.8|8283.8|8309.7|8284.7|8307.6|8282.6|60
1676462700000|2023-02-15 12:05:00|8309|8284|8308.3|8283.3|8309|8284|8308.3|8283.3|14
1676463000000|2023-02-15 12:10:00|8308.7|8283.7|8308.1|8283.1|8309|8288.4|8303.3|8282.4|27
1676463300000|2023-02-15 12:15:00|8308|8283|8308.4|8283.4|8308.5|8288.6|8303.4|8283|8
1676463600000|2023-02-15 12:20:00|8308.3|8283.3|8308.5|8283.5|8308.5|8283.5|8308.3|8283.3|5
1676463900000|2023-02-15 12:25:00|8308.4|8283.4|8308.4|8283.4|8308.4|8283.4|8308.4|8283.4|1
1676464200000|2023-02-15 12:30:00|8308.3|8283.3|8308.5|8283.5|8308.7|8283.7|8308.3|8283.3|55
1676464500000|2023-02-15 12:35:00|8308.6|8283.6|8304.3|8289.3|8309|8289.3|8304|8283.4|37
1676464800000|2023-02-15 12:40:00|8304.4|8289.4|8311.4|8286.4|8311.5|8290.7|8304.4|8285.1|60
1676465100000|2023-02-15 12:45:00|8311.3|8286.3|8307.1|8292.1|8311.5|8292.5|8306.5|8286.3|24
1676465400000|2023-02-15 12:50:00|8307|8292|8306.7|8291.7|8307|8292|8306.5|8291.5|14
1676465700000|2023-02-15 12:55:00|8306.8|8291.8|8306.6|8291.6|8306.9|8291.9|8306.3|8291.3|13
1676466000000|2023-02-15 13:00:00|8306.4|8291.4|8306.7|8291.7|8306.7|8291.7|8306.4|8291.4|15
1676466300000|2023-02-15 13:05:00|8306.8|8291.8|8309.2|8284.2|8309.6|8291.8|8303.9|8283.8|31
1676466600000|2023-02-15 13:10:00|8309.1|8284.1|8308.5|8283.5|8309.3|8284.3|8308.1|8283.1|32
1676466900000|2023-02-15 13:15:00|8308.6|8283.6|8304.2|8289.2|8309.1|8289.4|8303.8|8283.5|35
1676467200000|2023-02-15 13:20:00|8304.3|8289.3|8309.3|8284.3|8309.4|8289.4|8304.1|8284.2|29
1676467500000|2023-02-15 13:25:00|8309.7|8284.7|8309|8284|8309.7|8284.7|8308.8|8283.8|31
1676467800000|2023-02-15 13:30:00|8309.1|8284.1|8314.7|8289.7|8316.2|8291.2|8309.1|8284.1|245
1676468100000|2023-02-15 13:35:00|8314.6|8289.6|8314|8289|8314.7|8289.7|8312|8287|155
1676468400000|2023-02-15 13:40:00|8313.7|8288.7|8308.5|8283.5|8313.8|8288.8|8308.3|8283.3|126
1676468700000|2023-02-15 13:45:00|8308.4|8283.4|8305.4|8280.4|8309.8|8284.8|8305.2|8280.2|181
1676469000000|2023-02-15 13:50:00|8305.7|8280.7|8303.7|8278.7|8306|8281|8301.9|8276.9|158
1676469300000|2023-02-15 13:55:00|8303.8|8278.8|8299.7|8284.7|8304.4|8285.9|8299.1|8277.7|102
1676469600000|2023-02-15 14:00:00|8299.6|8284.6|8305.6|8280.6|8305.8|8284.6|8299.1|8278.7|74
1676469900000|2023-02-15 14:05:00|8305.7|8280.7|8306.1|8281.1|8307.6|8282.6|8305.5|8280.5|83
1676470200000|2023-02-15 14:10:00|8306.5|8281.5|8305.7|8280.7|8307.7|8282.7|8305.5|8280.5|61
1676470500000|2023-02-15 14:15:00|8305.8|8280.8|8304.7|8279.7|8306|8281|8303.8|8278.8|65
1676470800000|2023-02-15 14:20:00|8304.6|8279.6|8309.6|8284.6|8309.6|8286.5|8300.8|8279.6|68
1676471100000|2023-02-15 14:25:00|8309.8|8284.8|8307.9|8282.9|8310|8285|8307.3|8282.3|67
1676471400000|2023-02-15 14:30:00|8307.8|8282.8|8306.3|8281.3|8307.9|8282.9|8305.1|8280.1|100
1676471700000|2023-02-15 14:35:00|8306.4|8281.4|8307.1|8282.1|8307.7|8282.7|8305.7|8280.7|72
1676472000000|2023-02-15 14:40:00|8307|8282|8306.1|8281.1|8308.1|8283.1|8305.9|8280.9|116
1676472300000|2023-02-15 14:45:00|8306.2|8281.2|8305.8|8280.8|8306.9|8281.9|8305.6|8280.6|77
1676472600000|2023-02-15 14:50:00|8305.7|8280.7|8308.2|8283.2|8308.4|8283.4|8305|8280|94
1676472900000|2023-02-15 14:55:00|8308.3|8283.3|8308.7|8283.7|8309.1|8284.1|8307.7|8282.7|88
1676473200000|2023-02-15 15:00:00|8308.6|8283.6|8306.9|8281.9|8308.7|8283.7|8306.9|8281.9|87
1676473500000|2023-02-15 15:05:00|8307|8282|8309.3|8284.3|8309.3|8289.5|8303.2|8281.9|48
1676473800000|2023-02-15 15:10:00|8309.1|8284.1|8309.4|8284.4|8310|8285|8308.9|8283.9|64
1676474100000|2023-02-15 15:15:00|8309.3|8284.3|8308.6|8283.6|8309.9|8289.7|8304.7|8283.3|54
1676474400000|2023-02-15 15:20:00|8308.7|8283.7|8309.1|8284.1|8309.7|8289.6|8303.7|8283.4|58
1676474700000|2023-02-15 15:25:00|8309.2|8284.2|8304|8289|8309.7|8289|8303.9|8284|9
1676475000000|2023-02-15 15:30:00|8304.3|8289.3|8309.7|8284.7|8309.9|8289.7|8304.2|8284.3|25
1676475300000|2023-02-15 15:35:00|8309.6|8284.6|8309.6|8284.6|8309.7|8289.3|8304.2|8284.2|28
1676475600000|2023-02-15 15:40:00|8309.7|8284.7|8312|8287|8312.1|8290.5|8304.6|8284.6|53
1676475900000|2023-02-15 15:45:00|8311.8|8286.8|8306.3|8291.3|8311.8|8291.3|8306.1|8285.6|23
1676476200000|2023-02-15 15:50:00|8306.4|8291.4|8310.2|8285.2|8312.5|8291.7|8305.4|8285.2|71
1676476500000|2023-02-15 15:55:00|8310|8285|8309.3|8284.3|8310|8285|8309.1|8284.1|48
1676476800000|2023-02-15 16:00:00|8309.5|8284.5|8303.7|8288.7|8309.5|8289.6|8303.6|8283.6|58
1676477100000|2023-02-15 16:05:00|8308.6|8283.6|8304|8289|8308.6|8289.1|8303.5|8283.6|27
1676477400000|2023-02-15 16:10:00|8304.3|8289.3|8308.9|8283.9|8309.3|8289.8|8304.3|8283.7|37
1676477700000|2023-02-15 16:15:00|8308.8|8283.8|8310.3|8285.3|8310.4|8285.4|8308.8|8283.8|34
1676478000000|2023-02-15 16:20:00|8310.4|8285.4|8304.4|8289.4|8310.4|8290.5|8304.4|8285.4|18
1676478300000|2023-02-15 16:25:00|8304.5|8289.5|8306.9|8281.9|8309.4|8289.6|8302.4|8281.8|50
1676478600000|2023-02-15 16:30:00|8306.8|8281.8|8306.9|8281.9|8307.8|8287.8|8302.8|8281.8|40
1676478900000|2023-02-15 16:35:00|8306.8|8281.8|8306.9|8281.9|8306.9|8281.9|8305.9|8280.9|31
1676479200000|2023-02-15 16:40:00|8306.8|8281.8|8306|8281|8306.9|8281.9|8305.9|8280.9|12
1676479500000|2023-02-15 16:45:00|8305.9|8280.9|8305|8280|8306.1|8281.1|8305|8280|22
1676479800000|2023-02-15 16:50:00|8304.9|8279.9|8303.9|8278.9|8305.2|8280.2|8303.7|8278.7|26
1676480100000|2023-02-15 16:55:00|8303.8|8278.8|8299.1|8284.1|8305.1|8284.7|8299.1|8278.7|29
1676480400000|2023-02-15 17:00:00|8299.2|8284.2|8299.5|8284.5|8299.8|8284.8|8299.2|8284.2|26
1676480700000|2023-02-15 17:05:00|8299.4|8284.4|8304.7|8279.7|8304.8|8284.8|8299.1|8279.1|54
1676481000000|2023-02-15 17:10:00|8304.8|8279.8|8305.3|8280.3|8306.1|8281.1|8304.8|8279.8|67
1676481300000|2023-02-15 17:15:00|8305.2|8280.2|8305.4|8280.4|8305.5|8280.5|8305.2|8280.2|8
1676481600000|2023-02-15 17:20:00|8305.3|8280.3|8306.1|8281.1|8307.1|8285.9|8300.3|8280.1|49
1676481900000|2023-02-15 17:25:00|8306|8281|8300.9|8285.9|8306.1|8286.2|8300.8|8281|15
1676482200000|2023-02-15 17:30:00|8301|8286|8304.1|8279.1|8306.8|8286.8|8300.9|8279.1|45
1676482500000|2023-02-15 17:35:00|8304|8279|8304.5|8279.5|8304.5|8279.5|8303.8|8278.8|26
1676482800000|2023-02-15 17:40:00|8304.4|8279.4|8304.1|8279.1|8304.5|8279.5|8304|8279|25
1676483100000|2023-02-15 17:45:00|8304.2|8279.2|8304.1|8279.1|8304.2|8279.2|8304|8279|8
1676483400000|2023-02-15 17:50:00|8304|8279|8302.3|8277.3|8304|8279|8302.3|8277.3|27
1676483700000|2023-02-15 17:55:00|8302.4|8277.4|8297.3|8282.3|8302.6|8283.1|8297.3|8277.1|23
1676484000000|2023-02-15 18:00:00|8297.4|8282.4|8302.2|8277.2|8302.3|8282.8|8297.1|8276.2|38
1676484300000|2023-02-15 18:05:00|8302.3|8277.3|8300.6|8275.6|8302.3|8277.3|8300.6|8275.6|29
1676484600000|2023-02-15 18:10:00|8300.7|8275.7|8300.7|8275.7|8300.7|8275.7|8300.3|8275.3|14
1676484900000|2023-02-15 18:15:00|8300.9|8275.9|8301|8276|8301|8276|8300.9|8275.9|2
1676485200000|2023-02-15 18:20:00|8300.9|8275.9|8300.9|8275.9|8300.9|8275.9|8300.9|8275.9|1
1676485500000|2023-02-15 18:25:00|8300.8|8275.8|8301|8276|8301|8276|8300.8|8275.8|3
1676485800000|2023-02-15 18:30:00|8300.9|8275.9|8301|8276|8301|8276|8300.8|8275.8|4
1676486100000|2023-02-15 18:35:00|8300.9|8275.9|8301|8276|8301|8276|8300.9|8275.9|4
1676486400000|2023-02-15 18:40:00|8300.9|8275.9|8300.6|8275.6|8300.9|8275.9|8300.6|8275.6|8
1676486700000|2023-02-15 18:45:00|8300.7|8275.7|8300.9|8275.9|8300.9|8280.8|8295.7|8275.3|19
1676487000000|2023-02-15 18:50:00|8300.8|8275.8|8300.9|8275.9|8300.9|8275.9|8300.8|8275.8|4
1676487600000|2023-02-15 19:00:00|8300.7|8275.7|8301.2|8276.2|8301.3|8276.3|8300.7|8275.7|14
1676487900000|2023-02-15 19:05:00|8301.1|8276.1|8300.7|8275.7|8301.2|8276.2|8300.7|8275.7|71
1676488200000|2023-02-15 19:10:00|8300.6|8275.6|8300.3|8275.3|8300.6|8275.6|8300.3|8275.3|10
1676488500000|2023-02-15 19:15:00|8300.4|8275.4|8300.9|8275.9|8300.9|8275.9|8300.3|8275.3|56
1676488800000|2023-02-15 19:20:00|8300.7|8275.7|8300.6|8275.6|8300.8|8275.8|8300.4|8275.4|25
1676489100000|2023-02-15 19:25:00|8300.7|8275.7|8300.8|8275.8|8301|8276|8300.6|8275.6|16
1676489400000|2023-02-15 19:30:00|8300.9|8275.9|8300.5|8275.5|8300.9|8275.9|8300.5|8275.5|38
1676489700000|2023-02-15 19:35:00|8300.9|8275.9|8301.2|8276.2|8301.2|8276.2|8300.9|8275.9|10
1676490000000|2023-02-15 19:40:00|8301.1|8276.1|8301|8276|8301.2|8276.2|8300.9|8275.9|12
1676490300000|2023-02-15 19:45:00|8301.1|8276.1|8301.1|8276.1|8301.2|8276.2|8301|8276|9
1676490600000|2023-02-15 19:50:00|8301|8276|8301.3|8276.3|8301.3|8276.3|8301|8276|10
1676490900000|2023-02-15 19:55:00|8301.2|8276.2|8301.3|8276.3|8301.3|8276.3|8301.1|8276.1|24
1676491200000|2023-02-15 20:00:00|8301.2|8276.2|8301.2|8276.2|8301.3|8276.3|8301|8276|14
1676491500000|2023-02-15 20:05:00|8301.4|8276.4|8301.2|8276.2|8301.6|8276.6|8301.1|8276.1|11
1676491800000|2023-02-15 20:10:00|8301.1|8276.1|8301.2|8276.2|8301.3|8276.3|8301.1|8276.1|12
1676492100000|2023-02-15 20:15:00|8301.3|8276.3|8301.1|8276.1|8301.3|8276.3|8301.1|8276.1|7
1676492400000|2023-02-15 20:20:00|8301|8276|8301|8276|8301.3|8276.3|8300.8|8275.8|22
1676492700000|2023-02-15 20:25:00|8301.1|8276.1|8301.4|8276.4|8301.4|8276.4|8301.1|8276.1|5
1676493000000|2023-02-15 20:30:00|8301.3|8276.3|8301.3|8276.3|8301.3|8276.3|8301.2|8276.2|5
1676493600000|2023-02-15 20:40:00|8301.4|8276.4|8301.3|8276.3|8301.4|8276.4|8301.2|8276.2|6
1676493900000|2023-02-15 20:45:00|8300|8275|8300.1|8275.1|8300.6|8275.6|8299.9|8274.9|8
1676494200000|2023-02-15 20:50:00|8300|8275|8299.9|8274.9|8300.1|8275.1|8299.9|8274.9|12
1676494500000|2023-02-15 20:55:00|8299.4|8274.4|8299.6|8274.6|8299.8|8274.8|8299.1|8274.1|26
1676507400000|2023-02-16 00:30:00|8302.3|8277.3|8302.3|8277.3|8302.3|8277.3|8302.3|8277.3|1
1676509200000|2023-02-16 01:00:00|8304.2|8279.2|8304.2|8279.2|8304.3|8279.3|8304.1|8279.1|7
1676509500000|2023-02-16 01:05:00|8304.1|8279.1|8304.2|8279.2|8304.4|8279.4|8303.7|8278.7|34
1676509800000|2023-02-16 01:10:00|8304|8279|8303.7|8278.7|8304.3|8279.3|8303.5|8278.5|41
1676510100000|2023-02-16 01:15:00|8303.5|8278.5|8303.2|8278.2|8303.8|8278.8|8303.2|8278.2|50
1676510400000|2023-02-16 01:20:00|8303.3|8278.3|8302.8|8277.8|8303.3|8278.3|8302.5|8277.5|22
1676510700000|2023-02-16 01:25:00|8302.7|8277.7|8302.6|8277.6|8302.7|8277.7|8302.5|8277.5|20
1676511000000|2023-02-16 01:30:00|8302.5|8277.5|8295.5|8270.5|8303.7|8278.7|8295.2|8270.2|49
1676511300000|2023-02-16 01:35:00|8295.3|8270.3|8295.4|8270.4|8295.9|8270.9|8295.1|8270.1|54
1676511600000|2023-02-16 01:40:00|8295.7|8270.7|8295.4|8270.4|8295.9|8270.9|8295.2|8270.2|46
1676511900000|2023-02-16 01:45:00|8296.7|8271.7|8297.7|8272.7|8297.7|8272.7|8291.9|8266.9|37
1676512200000|2023-02-16 01:50:00|8297.6|8272.6|8297.6|8272.6|8297.7|8272.7|8297.6|8272.6|3
1676512500000|2023-02-16 01:55:00|8297.8|8272.8|8297.6|8272.6|8297.9|8272.9|8297.6|8272.6|3
1676513400000|2023-02-16 02:10:00|8297.7|8272.7|8297.7|8272.7|8297.7|8272.7|8297.7|8272.7|1
1676513700000|2023-02-16 02:15:00|8297.5|8272.5|8297.4|8272.4|8297.5|8272.5|8297.3|8272.3|6
1676514000000|2023-02-16 02:20:00|8297.2|8272.2|8296.9|8271.9|8297.3|8272.3|8296.8|8271.8|8
1676514300000|2023-02-16 02:25:00|8296.8|8271.8|8295.9|8270.9|8296.8|8271.8|8294.5|8269.5|31
1676514600000|2023-02-16 02:30:00|8296|8271|8295.5|8270.5|8296.1|8271.1|8295.5|8270.5|13
1676514900000|2023-02-16 02:35:00|8295.4|8270.4|8295|8270|8295.8|8270.8|8295|8270|36
1676515200000|2023-02-16 02:40:00|8294.9|8269.9|8294.8|8269.8|8295|8270|8294.1|8269.1|20
1676515500000|2023-02-16 02:45:00|8295|8270|8297.7|8272.7|8297.7|8272.7|8294.6|8269.6|44
1676515800000|2023-02-16 02:50:00|8297.6|8272.6|8297|8272|8297.7|8272.7|8296.9|8271.9|34
1676516100000|2023-02-16 02:55:00|8297.1|8272.1|8294.2|8269.2|8297.1|8272.1|8294|8269|43
1676516400000|2023-02-16 03:00:00|8294.3|8269.3|8292.3|8267.3|8294.7|8269.7|8291.3|8266.3|49
1676516700000|2023-02-16 03:05:00|8292.6|8267.6|8291.2|8266.2|8292.8|8267.8|8288.7|8263.7|115
1676517000000|2023-02-16 03:10:00|8291.1|8266.1|8294.2|8269.2|8294.5|8269.5|8289.8|8264.8|45
1676517300000|2023-02-16 03:15:00|8294.1|8269.1|8294|8269|8295.3|8270.3|8293.6|8268.6|27
1676517600000|2023-02-16 03:20:00|8293.7|8268.7|8293.9|8268.9|8293.9|8268.9|8292.7|8267.7|40
1676517900000|2023-02-16 03:25:00|8293.8|8268.8|8294.9|8269.9|8295.2|8270.2|8293.7|8268.7|38
1676518200000|2023-02-16 03:30:00|8294.7|8269.7|8292.7|8277.7|8297.6|8278.2|8290.3|8269.7|170
1676518500000|2023-02-16 03:35:00|8292.6|8277.6|8289.7|8274.7|8293.5|8278.5|8289.7|8274.7|81
1676518800000|2023-02-16 03:40:00|8289.6|8274.6|8291|8276|8291.9|8276.9|8289.6|8274.6|85
1676519100000|2023-02-16 03:45:00|8290.9|8275.9|8290.1|8275.1|8291.9|8276.9|8290|8275|60
1676519400000|2023-02-16 03:50:00|8290|8275|8285.1|8270.1|8290|8275|8285.1|8270.1|119
1676519700000|2023-02-16 03:55:00|8285|8270|8283.3|8268.3|8288|8270.9|8281.7|8262.1|219
1676520000000|2023-02-16 04:00:00|8283.4|8268.4|8283.1|8268.1|8284.1|8269.1|8282.9|8267.9|123
1676520300000|2023-02-16 04:05:00|8283|8268|8284.6|8269.6|8288.6|8269.6|8281.9|8262.9|112
1676520600000|2023-02-16 04:10:00|8284.9|8269.9|8282.2|8267.2|8285.5|8270.5|8282.2|8267.2|205
1676520900000|2023-02-16 04:15:00|8282.1|8267.1|8283.3|8268.3|8284.1|8269.1|8282.1|8267.1|75
1676521200000|2023-02-16 04:20:00|8283.4|8268.4|8289.5|8264.5|8289.5|8269.4|8283.4|8263.8|54
1676521500000|2023-02-16 04:25:00|8289.6|8264.6|8284.5|8269.5|8289.6|8269.8|8283.9|8264.4|44
1676521800000|2023-02-16 04:30:00|8284.4|8269.4|8283.6|8268.6|8284.4|8269.4|8282.4|8267.4|44
1676522100000|2023-02-16 04:35:00|8283.7|8268.7|8285.4|8270.4|8285.5|8270.5|8283.7|8268.7|36
1676522400000|2023-02-16 04:40:00|8285.3|8270.3|8284.5|8269.5|8285.3|8270.3|8283.9|8268.9|70
1676522700000|2023-02-16 04:45:00|8284.6|8269.6|8284.4|8269.4|8284.6|8269.6|8284|8269|31
1676523000000|2023-02-16 04:50:00|8284.3|8269.3|8285|8270|8285.2|8270.2|8284.2|8269.2|22
1676523300000|2023-02-16 04:55:00|8284.9|8269.9|8285.2|8270.2|8285.3|8270.3|8284.4|8269.4|35
1676523600000|2023-02-16 05:00:00|8285.1|8270.1|8284.4|8269.4|8285.8|8270.8|8284.1|8269.1|35
1676523900000|2023-02-16 05:05:00|8284.3|8269.3|8282.6|8267.6|8284.5|8269.5|8281.9|8266.9|54
1676524200000|2023-02-16 05:10:00|8282.9|8267.9|8283.8|8268.8|8283.9|8268.9|8282.9|8267.9|34
1676524500000|2023-02-16 05:15:00|8283.9|8268.9|8284|8269|8284.2|8269.2|8283.5|8268.5|27
1676524800000|2023-02-16 05:20:00|8283.4|8268.4|8283.5|8268.5|8284.2|8269.2|8283.3|8268.3|25
1676525100000|2023-02-16 05:25:00|8283.6|8268.6|8284.7|8269.7|8285.2|8270.2|8283.6|8268.6|50
1676525400000|2023-02-16 05:30:00|8284.6|8269.6|8284.9|8269.9|8285.2|8270.2|8284.5|8269.5|29
1676525700000|2023-02-16 05:35:00|8285|8270|8286|8271|8286.3|8271.3|8285|8270|41
1676526000000|2023-02-16 05:40:00|8286.1|8271.1|8285.5|8270.5|8286.7|8271.7|8285.5|8270.5|21
1676526300000|2023-02-16 05:45:00|8285.4|8270.4|8285.3|8270.3|8285.8|8270.8|8284.6|8269.6|28
1676526600000|2023-02-16 05:50:00|8285.2|8270.2|8284.1|8269.1|8285.2|8270.2|8283.9|8268.9|43
1676526900000|2023-02-16 05:55:00|8284.2|8269.2|8280.1|8265.1|8288.4|8269.3|8278.2|8262.8|133
1676527200000|2023-02-16 06:00:00|8280|8265|8281.7|8266.7|8281.8|8266.8|8279.3|8264.3|99
1676527500000|2023-02-16 06:05:00|8282.1|8267.1|8282.7|8267.7|8282.8|8267.8|8281.1|8266.1|89
1676527800000|2023-02-16 06:10:00|8282.6|8267.6|8285.1|8270.1|8288.3|8270.5|8282.6|8263.2|147
1676528100000|2023-02-16 06:15:00|8285.2|8270.2|8285.3|8270.3|8285.9|8270.9|8284.6|8269.6|71
1676528400000|2023-02-16 06:20:00|8285.4|8270.4|8283|8268|8285.7|8270.7|8282.6|8267.6|61
1676528700000|2023-02-16 06:25:00|8282.9|8267.9|8284.2|8269.2|8284.5|8269.5|8282.9|8267.9|62
1676529000000|2023-02-16 06:30:00|8284.3|8269.3|8284.5|8269.5|8285.2|8270.2|8284.2|8269.2|32
1676529300000|2023-02-16 06:35:00|8284.6|8269.6|8285.8|8270.8|8286.1|8271.1|8284.6|8269.6|20
1676529600000|2023-02-16 06:40:00|8285.7|8270.7|8286.6|8271.6|8287.1|8272.1|8285.6|8270.6|48
1676529900000|2023-02-16 06:45:00|8286.7|8271.7|8286.4|8271.4|8287.2|8272.2|8286.4|8271.4|27
1676530200000|2023-02-16 06:50:00|8286.5|8271.5|8286.3|8271.3|8286.5|8271.5|8286.2|8271.2|23
1676530500000|2023-02-16 06:55:00|8286.2|8271.2|8285.5|8270.5|8286.2|8271.2|8284.9|8269.9|41
1676530800000|2023-02-16 07:00:00|8285.7|8270.7|8285.6|8270.6|8286.3|8271.3|8284.8|8269.8|67
1676531100000|2023-02-16 07:05:00|8285.8|8270.8|8283.5|8268.5|8285.8|8270.8|8283.5|8268.5|59
1676531400000|2023-02-16 07:10:00|8283.3|8268.3|8282.1|8267.1|8283.5|8268.5|8281.9|8266.9|87
1676531700000|2023-02-16 07:15:00|8282.2|8267.2|8281.1|8266.1|8282.9|8267.9|8280.3|8265.3|97
1676532000000|2023-02-16 07:20:00|8281|8266|8280.4|8265.4|8281.9|8266.9|8280.3|8265.3|60
1676532300000|2023-02-16 07:25:00|8280.5|8265.5|8281.3|8266.3|8281.7|8266.7|8279.7|8264.7|91
1676532600000|2023-02-16 07:30:00|8281.4|8266.4|8288.3|8263.3|8288.5|8268.5|8281.4|8261.8|68
1676532900000|2023-02-16 07:35:00|8288.2|8263.2|8282.4|8267.4|8288.4|8268.4|8282.1|8262.6|54
1676533200000|2023-02-16 07:40:00|8282.3|8267.3|8283.1|8268.1|8283.1|8268.1|8282.1|8267.1|24
1676533500000|2023-02-16 07:45:00|8283.2|8268.2|8284.9|8269.9|8285.6|8270.6|8283.2|8268.2|78
1676533800000|2023-02-16 07:50:00|8285.1|8270.1|8285|8270|8286.3|8271.3|8284.7|8269.7|97
1676534100000|2023-02-16 07:55:00|8285.1|8270.1|8284.9|8269.9|8286.1|8271.1|8284.8|8269.8|58
1676534400000|2023-02-16 08:00:00|8285|8270|8290.4|8265.4|8290.8|8270.8|8284.4|8265|110
1676534700000|2023-02-16 08:05:00|8290.5|8265.5|8288.6|8263.6|8290.8|8265.8|8288.6|8263.6|99
1676535000000|2023-02-16 08:10:00|8288.5|8263.5|8284.2|8269.2|8288.8|8270|8283.1|8263.1|70
1676535300000|2023-02-16 08:15:00|8284.3|8269.3|8282.4|8267.4|8287.4|8269.9|8281.3|8262.4|128
1676535600000|2023-02-16 08:20:00|8282.1|8267.1|8281.1|8266.1|8282.4|8267.4|8280.1|8265.1|91
1676535900000|2023-02-16 08:25:00|8281|8266|8281|8266|8282.1|8267.1|8280.5|8265.5|64
1676536200000|2023-02-16 08:30:00|8280.9|8265.9|8282.7|8267.7|8282.8|8267.8|8280.9|8265.9|48
1676536500000|2023-02-16 08:35:00|8282.8|8267.8|8282.6|8267.6|8282.8|8267.8|8282|8267|49
1676536800000|2023-02-16 08:40:00|8282.7|8267.7|8282.1|8267.1|8283.5|8268.5|8282.1|8267.1|36
1676537100000|2023-02-16 08:45:00|8282.2|8267.2|8282.9|8267.9|8283|8268|8281.7|8266.7|44
1676537400000|2023-02-16 08:50:00|8283|8268|8282.2|8267.2|8283|8268|8281.8|8266.8|57
1676537700000|2023-02-16 08:55:00|8282.1|8267.1|8287.9|8262.9|8288|8268.2|8281.8|8262.9|62
1676538000000|2023-02-16 09:00:00|8288|8263|8284.3|8269.3|8288.1|8269.5|8282.3|8262.4|82
1676538300000|2023-02-16 09:05:00|8284.2|8269.2|8284.1|8269.1|8284.8|8269.8|8283.3|8268.3|65
1676538600000|2023-02-16 09:10:00|8284.2|8269.2|8284.2|8269.2|8284.5|8269.5|8283.8|8268.8|27
1676538900000|2023-02-16 09:15:00|8284.1|8269.1|8285.6|8270.6|8285.9|8270.9|8284|8269|56
1676539200000|2023-02-16 09:20:00|8285.7|8270.7|8285.9|8270.9|8286.7|8271.7|8285.5|8270.5|58
1676539500000|2023-02-16 09:25:00|8286|8271|8285.3|8270.3|8287|8272|8285.2|8270.2|38
1676539800000|2023-02-16 09:30:00|8285.4|8270.4|8289|8274|8289.2|8274.2|8285.3|8270.3|85
1676540100000|2023-02-16 09:35:00|8289.1|8274.1|8291.5|8276.5|8292|8277|8288|8273|112
1676540400000|2023-02-16 09:40:00|8291.6|8276.6|8291.1|8276.1|8291.9|8276.9|8290.9|8275.9|61
1676540700000|2023-02-16 09:45:00|8291.2|8276.2|8291.3|8276.3|8296|8277.2|8289.2|8270.4|105
1676541000000|2023-02-16 09:50:00|8291.2|8276.2|8293.3|8278.3|8297|8278.3|8290.5|8271.1|89
1676541300000|2023-02-16 09:55:00|8293.2|8278.2|8291.9|8276.9|8293.2|8278.2|8291.8|8276.8|66
1676541600000|2023-02-16 10:00:00|8291.8|8276.8|8290.5|8275.5|8291.9|8276.9|8290.4|8275.4|29
1676541900000|2023-02-16 10:05:00|8290.4|8275.4|8290.1|8275.1|8295.6|8276.1|8289.7|8269.5|51
1676542200000|2023-02-16 10:10:00|8290.2|8275.2|8289.8|8274.8|8290.3|8275.3|8289.5|8274.5|50
1676542500000|2023-02-16 10:15:00|8289.6|8274.6|8288.9|8273.9|8290|8275|8288.8|8273.8|23
1676542800000|2023-02-16 10:20:00|8289|8274|8289.5|8274.5|8289.5|8274.5|8287.7|8272.7|47
1676543100000|2023-02-16 10:25:00|8289.4|8274.4|8287.9|8272.9|8289.5|8274.5|8287.8|8272.8|29
1676543400000|2023-02-16 10:30:00|8287.7|8272.7|8287.5|8272.5|8292.5|8272.8|8287.3|8267.4|18
1676543700000|2023-02-16 10:35:00|8287.6|8272.6|8288.9|8273.9|8288.9|8273.9|8287.5|8272.5|18
1676544000000|2023-02-16 10:40:00|8289|8274|8290|8275|8290.3|8275.3|8288.9|8273.9|23
1676544300000|2023-02-16 10:45:00|8289.9|8274.9|8289.1|8274.1|8289.9|8274.9|8289.1|8274.1|12
1676544600000|2023-02-16 10:50:00|8289.2|8274.2|8288.8|8273.8|8295|8274.9|8288.6|8268.9|40
1676544900000|2023-02-16 10:55:00|8288.7|8273.7|8288.9|8273.9|8289.1|8274.1|8288.2|8273.2|41
1676545200000|2023-02-16 11:00:00|8288.8|8273.8|8289.2|8274.2|8289.5|8274.5|8288.8|8273.8|21
1676545500000|2023-02-16 11:05:00|8289.1|8274.1|8293.7|8268.7|8294|8274.2|8288.7|8268.7|30
1676545800000|2023-02-16 11:10:00|8293.8|8268.8|8293.8|8268.8|8294.1|8269.1|8293.6|8268.6|35
1676546100000|2023-02-16 11:15:00|8293.7|8268.7|8288.5|8273.5|8293.7|8273.7|8287.7|8267.7|24
1676546400000|2023-02-16 11:20:00|8288.7|8273.7|8288.8|8273.8|8288.9|8273.9|8288.5|8273.5|16
1676546700000|2023-02-16 11:25:00|8288.7|8273.7|8288.7|8273.7|8288.8|8273.8|8288.6|8273.6|7
1676547000000|2023-02-16 11:30:00|8288.8|8273.8|8288.8|8273.8|8288.8|8273.8|8288.8|8273.8|1
1676547300000|2023-02-16 11:35:00|8288.7|8273.7|8288.8|8273.8|8288.8|8273.8|8288.7|8273.7|2
1676547600000|2023-02-16 11:40:00|8288.7|8273.7|8288.5|8273.5|8288.7|8273.7|8288.4|8273.4|4
1676547900000|2023-02-16 11:45:00|8288.4|8273.4|8288.5|8273.5|8288.5|8273.5|8288.4|8273.4|4
1676548200000|2023-02-16 11:50:00|8288.4|8273.4|8292.9|8267.9|8293|8273.4|8287.4|8267.9|24
1676548500000|2023-02-16 11:55:00|8292.6|8267.6|8290.9|8265.9|8292.6|8271.8|8285.8|8265.8|15
1676548800000|2023-02-16 12:00:00|8291|8266|8292.8|8267.8|8292.8|8267.8|8290.9|8265.9|26
1676549100000|2023-02-16 12:05:00|8292.9|8267.9|8293.4|8268.4|8293.5|8268.5|8292.9|8267.9|16
1676549400000|2023-02-16 12:10:00|8288.4|8273.4|8294.9|8269.9|8295.4|8275|8288.4|8268.5|53
1676549700000|2023-02-16 12:15:00|8294.8|8269.8|8293.3|8268.3|8295.5|8270.5|8292.5|8267.5|46
1676550000000|2023-02-16 12:20:00|8293.4|8268.4|8293.5|8268.5|8294.6|8269.6|8293.4|8268.4|48
1676550300000|2023-02-16 12:25:00|8293.6|8268.6|8292.4|8267.4|8294.3|8274.4|8289.4|8266.9|54
1676550600000|2023-02-16 12:30:00|8292.3|8267.3|8293.9|8268.9|8294.4|8269.4|8291.8|8266.8|42
1676550900000|2023-02-16 12:35:00|8293.8|8268.8|8287|8272|8293.8|8273.1|8287|8268.1|29
1676551200000|2023-02-16 12:40:00|8286.9|8271.9|8286.9|8271.9|8286.9|8271.9|8286.7|8271.7|11
1676551500000|2023-02-16 12:45:00|8287|8272|8287.2|8272.2|8287.2|8272.2|8287|8272|7
1676551800000|2023-02-16 12:50:00|8287.3|8272.3|8286.7|8271.7|8287.3|8272.3|8286.6|8271.6|12
1676552100000|2023-02-16 12:55:00|8286.6|8271.6|8286.7|8271.7|8286.7|8271.7|8286.6|8271.6|8
1676552400000|2023-02-16 13:00:00|8286.6|8271.6|8286.6|8271.6|8286.6|8271.6|8286.3|8271.3|11
1676552700000|2023-02-16 13:05:00|8286.7|8271.7|8286.5|8271.5|8286.7|8271.7|8286.4|8271.4|5
1676553000000|2023-02-16 13:10:00|8286.6|8271.6|8286.6|8271.6|8286.7|8271.7|8286.5|8271.5|5
1676553300000|2023-02-16 13:15:00|8286.4|8271.4|8286.2|8271.2|8286.4|8271.4|8286.1|8271.1|47
1676553600000|2023-02-16 13:20:00|8286.3|8271.3|8291.2|8266.2|8291.9|8271.4|8286.2|8265.9|52
1676553900000|2023-02-16 13:25:00|8291.3|8266.3|8291.2|8266.2|8291.4|8266.4|8289.2|8264.2|72
1676554200000|2023-02-16 13:30:00|8292|8267|8296.1|8271.1|8297.5|8272.5|8291.8|8266.8|276
1676554500000|2023-02-16 13:35:00|8296|8271|8295.8|8270.8|8297.3|8272.3|8294.9|8269.9|189
1676554800000|2023-02-16 13:40:00|8295.7|8270.7|8297.8|8272.8|8298.5|8273.5|8295.7|8270.7|152
1676555100000|2023-02-16 13:45:00|8297.7|8272.7|8298.3|8273.3|8301|8276|8297.7|8272.7|167
1676555400000|2023-02-16 13:50:00|8298.4|8273.4|8297.9|8272.9|8298.4|8273.4|8295.5|8270.5|90
1676555700000|2023-02-16 13:55:00|8297.8|8272.8|8298.4|8273.4|8298.8|8273.8|8297.6|8272.6|89
1676556000000|2023-02-16 14:00:00|8298.5|8273.5|8297.6|8272.6|8298.5|8277.8|8291.9|8270.9|94
1676556300000|2023-02-16 14:05:00|8297.7|8272.7|8296.1|8271.1|8297.9|8272.9|8295.4|8270.4|74
1676556600000|2023-02-16 14:10:00|8296.2|8271.2|8298.8|8273.8|8298.8|8278.8|8293|8271.1|43
1676556900000|2023-02-16 14:15:00|8298.6|8273.6|8300.7|8275.7|8300.7|8280.7|8294.5|8273.5|46
1676557200000|2023-02-16 14:20:00|8300.8|8275.8|8301.8|8276.8|8301.9|8276.9|8300.7|8275.7|32
1676557500000|2023-02-16 14:25:00|8301.5|8276.5|8305.7|8280.7|8305.8|8284|8297.9|8274.7|125
1676557800000|2023-02-16 14:30:00|8305.6|8280.6|8305.8|8280.8|8305.8|8286.2|8297.4|8277.7|147
1676558100000|2023-02-16 14:35:00|8305.7|8280.7|8303.5|8278.5|8308.2|8287|8302|8278.3|91
1676558400000|2023-02-16 14:40:00|8303.6|8278.6|8302.1|8287.1|8306.6|8287.3|8301.5|8278.3|81
1676558700000|2023-02-16 14:45:00|8302.6|8287.6|8305.8|8280.8|8308.9|8289.1|8302.3|8279.6|107
1676559000000|2023-02-16 14:50:00|8305.9|8280.9|8306.8|8281.8|8307.2|8287.6|8301.2|8280.6|110
1676559300000|2023-02-16 14:55:00|8306.9|8281.9|8305.9|8280.9|8307.6|8282.6|8305.3|8280.3|72
1676559600000|2023-02-16 15:00:00|8306.3|8281.3|8308.8|8283.8|8308.8|8288.7|8302.2|8280.7|87
1676559900000|2023-02-16 15:05:00|8309|8284|8305.5|8280.5|8309.2|8284.2|8304.3|8279.3|128
1676560200000|2023-02-16 15:10:00|8305.6|8280.6|8300.5|8275.5|8305.6|8285.2|8299.9|8275|189
1676560500000|2023-02-16 15:15:00|8300.6|8275.6|8303.1|8278.1|8303.9|8278.9|8300.6|8275.6|90
1676560800000|2023-02-16 15:20:00|8303.2|8278.2|8299.1|8274.1|8303.9|8278.9|8298.4|8273.4|118
1676561100000|2023-02-16 15:25:00|8298.9|8273.9|8297.5|8272.5|8300.5|8275.5|8297.5|8272.5|62
1676561400000|2023-02-16 15:30:00|8297.6|8272.6|8294|8279|8298.6|8279|8292.9|8272.6|57
1676561700000|2023-02-16 15:35:00|8294.2|8279.2|8295.9|8280.9|8300.6|8280.9|8293.7|8274.3|120
1676562000000|2023-02-16 15:40:00|8295.7|8280.7|8301.4|8276.4|8302.4|8282.6|8295.5|8274.8|107
1676562300000|2023-02-16 15:45:00|8301.3|8276.3|8300.5|8275.5|8302.3|8282.1|8296.7|8275.4|35
1676562600000|2023-02-16 15:50:00|8300.4|8275.4|8302.1|8277.1|8302.5|8282.5|8296.6|8275.3|25
1676562900000|2023-02-16 15:55:00|8302.4|8277.4|8300.9|8275.9|8302.9|8281.2|8296.2|8275.8|39
1676563200000|2023-02-16 16:00:00|8301|8276|8301.1|8276.1|8301.2|8276.2|8299.5|8274.5|177
1676563500000|2023-02-16 16:05:00|8301.2|8276.2|8301.7|8276.7|8301.8|8281.9|8296.8|8275.6|62
1676563800000|2023-02-16 16:10:00|8301.8|8276.8|8302|8277|8302.7|8277.7|8301.7|8276.7|57
1676564100000|2023-02-16 16:15:00|8302.1|8277.1|8300.5|8275.5|8302.9|8282.7|8297|8274.9|92
1676564400000|2023-02-16 16:20:00|8300.6|8275.6|8300.9|8275.9|8300.9|8281|8295.5|8275.4|31
1676564700000|2023-02-16 16:25:00|8300.8|8275.8|8294.9|8279.9|8300.8|8281.1|8294.7|8273.3|193
1676565000000|2023-02-16 16:30:00|8294.8|8279.8|8300|8275|8301.1|8280.8|8293.2|8272.4|67
1676565300000|2023-02-16 16:35:00|8299.9|8274.9|8299.5|8274.5|8300.3|8275.3|8297.8|8272.8|83
1676565600000|2023-02-16 16:40:00|8299.4|8274.4|8299|8274|8299.4|8274.4|8298.9|8273.9|32
1676565900000|2023-02-16 16:45:00|8298.9|8273.9|8295.2|8270.2|8298.9|8273.9|8294.2|8269.2|72
1676566200000|2023-02-16 16:50:00|8295.3|8270.3|8294.5|8269.5|8296.2|8271.2|8293.2|8268.2|80
1676566500000|2023-02-16 16:55:00|8294.6|8269.6|8295.1|8270.1|8295.1|8270.1|8294.4|8269.4|20
1676566800000|2023-02-16 17:00:00|8294.8|8269.8|8296.5|8271.5|8296.5|8275.3|8290.3|8269|80
1676567100000|2023-02-16 17:05:00|8296.4|8271.4|8296|8271|8296.4|8271.4|8295.7|8270.7|40
1676567400000|2023-02-16 17:10:00|8296.1|8271.1|8296.1|8271.1|8296.8|8271.8|8296|8271|39
1676567700000|2023-02-16 17:15:00|8296.2|8271.2|8296.7|8271.7|8297.1|8272.1|8296|8271|30
1676568000000|2023-02-16 17:20:00|8296.8|8271.8|8295.1|8270.1|8296.8|8271.8|8295|8270|84
1676568300000|2023-02-16 17:25:00|8295.2|8270.2|8296|8271|8296.1|8271.1|8295|8270|36
1676568600000|2023-02-16 17:30:00|8295.9|8270.9|8295.1|8270.1|8296|8271|8295.1|8270.1|80
1676568900000|2023-02-16 17:35:00|8295|8270|8295.1|8270.1|8295.3|8270.3|8294.9|8269.9|53
1676569200000|2023-02-16 17:40:00|8295.2|8270.2|8295.1|8270.1|8295.2|8270.2|8294.9|8269.9|47
1676569500000|2023-02-16 17:45:00|8295.2|8270.2|8295.2|8270.2|8295.4|8270.4|8295|8270|21
1676569800000|2023-02-16 17:50:00|8295.4|8270.4|8294.5|8269.5|8295.6|8270.6|8294.2|8269.2|43
1676570100000|2023-02-16 17:55:00|8294.4|8269.4|8293.2|8268.2|8294.5|8269.5|8293|8268|37
1676570400000|2023-02-16 18:00:00|8293.1|8268.1|8291.8|8266.8|8293.2|8268.2|8291.6|8266.6|120
1676570700000|2023-02-16 18:05:00|8291.9|8266.9|8291.4|8266.4|8292|8267|8289.9|8264.9|86
1676571000000|2023-02-16 18:10:00|8291.3|8266.3|8293.5|8268.5|8293.6|8268.6|8291.3|8266.3|41
1676571300000|2023-02-16 18:15:00|8293.6|8268.6|8292.9|8267.9|8293.7|8268.7|8292.4|8267.4|140
1676571600000|2023-02-16 18:20:00|8293|8268|8294.4|8269.4|8294.4|8269.4|8292.8|8267.8|99
1676571900000|2023-02-16 18:25:00|8294.3|8269.3|8293.7|8268.7|8294.4|8269.4|8293.1|8268.1|50
1676572200000|2023-02-16 18:30:00|8293.8|8268.8|8292.3|8267.3|8294|8269|8292.3|8267.3|64
1676572500000|2023-02-16 18:35:00|8292.2|8267.2|8291.7|8266.7|8292.3|8267.3|8291.6|8266.6|130
1676572800000|2023-02-16 18:40:00|8291.8|8266.8|8292.2|8267.2|8292.4|8267.4|8291.7|8266.7|66
1676573100000|2023-02-16 18:45:00|8292.3|8267.3|8291.6|8266.6|8293|8268|8291.6|8266.6|61
1676573400000|2023-02-16 18:50:00|8291.7|8266.7|8292.3|8267.3|8292.4|8267.4|8291.6|8266.6|19
1676573700000|2023-02-16 18:55:00|8292.2|8267.2|8292.2|8267.2|8292.4|8267.4|8292|8267|75
1676574000000|2023-02-16 19:00:00|8292.3|8267.3|8290.5|8265.5|8292.3|8267.3|8290.4|8265.4|77
1676574300000|2023-02-16 19:05:00|8290.6|8265.6|8290.5|8265.5|8290.7|8265.7|8290.4|8265.4|16
1676574600000|2023-02-16 19:10:00|8290.4|8265.4|8289.8|8264.8|8290.6|8265.6|8289.7|8264.7|58
1676574900000|2023-02-16 19:15:00|8289.7|8264.7|8289.4|8264.4|8290.1|8265.1|8289.2|8264.2|65
1676575200000|2023-02-16 19:20:00|8289.3|8264.3|8289.9|8264.9|8290.3|8265.3|8289.3|8264.3|70
1676575500000|2023-02-16 19:25:00|8289.8|8264.8|8289.2|8264.2|8289.8|8264.8|8289.1|8264.1|110
1676575800000|2023-02-16 19:30:00|8289.6|8264.6|8289.8|8264.8|8290|8265|8289.5|8264.5|119
1676576100000|2023-02-16 19:35:00|8289.9|8264.9|8289.5|8264.5|8290|8265|8289.3|8264.3|44
1676576400000|2023-02-16 19:40:00|8289.6|8264.6|8292.9|8267.9|8293.1|8268.1|8289.3|8264.3|73
1676576700000|2023-02-16 19:45:00|8293|8268|8290.6|8265.6|8294.2|8269.2|8290.6|8265.6|76
1676577000000|2023-02-16 19:50:00|8290.7|8265.7|8290.6|8265.6|8292.1|8267.1|8290.6|8265.6|28
1676577300000|2023-02-16 19:55:00|8290.5|8265.5|8290.1|8265.1|8290.6|8265.6|8290.1|8265.1|10
1676577600000|2023-02-16 20:00:00|8290.6|8265.6|8290.7|8265.7|8290.9|8265.9|8289.9|8264.9|13
1676577900000|2023-02-16 20:05:00|8290.8|8265.8|8295.8|8270.8|8296.2|8271.2|8290.8|8265.8|94
1676578200000|2023-02-16 20:10:00|8295.9|8270.9|8295.6|8270.6|8295.9|8270.9|8295.4|8270.4|11
1676578500000|2023-02-16 20:15:00|8295.5|8270.5|8293.9|8268.9|8295.6|8270.6|8293.9|8268.9|41
1676578800000|2023-02-16 20:20:00|8294|8269|8296.3|8271.3|8297.2|8272.2|8292.8|8267.8|41
1676579100000|2023-02-16 20:25:00|8296.2|8271.2|8296.1|8271.1|8296.3|8271.3|8294.3|8269.3|19
1676579400000|2023-02-16 20:30:00|8296.2|8271.2|8294.8|8269.8|8296.2|8271.2|8294.7|8269.7|10
1676579700000|2023-02-16 20:35:00|8294.9|8269.9|8295.2|8270.2|8295.3|8270.3|8294.2|8269.2|43
1676580000000|2023-02-16 20:40:00|8295.3|8270.3|8295.2|8270.2|8295.3|8270.3|8294.7|8269.7|38
1676580300000|2023-02-16 20:45:00|8295.1|8270.1|8294.8|8269.8|8295.1|8270.1|8294.2|8269.2|20
1676580600000|2023-02-16 20:50:00|8294.2|8269.2|8294.1|8269.1|8294.6|8269.6|8293.9|8268.9|19
1676580900000|2023-02-16 20:55:00|8294|8269|8294.5|8269.5|8294.6|8269.6|8294|8269|16
1676593800000|2023-02-17 00:30:00|8291.1|8262.1|8291.1|8262.1|8291.1|8262.1|8291.1|8262.1|1
1676595600000|2023-02-17 01:00:00|8298|8273|8298.1|8273.1|8298.1|8273.1|8298|8273|2
1676595900000|2023-02-17 01:05:00|8297.7|8272.7|8298.1|8273.1|8298.1|8273.1|8297.7|8272.7|2
1676596200000|2023-02-17 01:10:00|8298|8273|8298.1|8273.1|8298.3|8273.3|8298|8273|4
1676596500000|2023-02-17 01:15:00|8297.9|8272.9|8297.9|8272.9|8298.4|8273.4|8297.6|8272.6|22
1676596800000|2023-02-17 01:20:00|8297.8|8272.8|8297.9|8272.9|8298.1|8273.1|8297.2|8272.2|44
1676597100000|2023-02-17 01:25:00|8297.7|8272.7|8298.1|8273.1|8298.2|8273.2|8297.6|8272.6|14
1676598000000|2023-02-17 01:40:00|8298.7|8273.7|8300.3|8275.3|8300.3|8275.3|8298.7|8273.7|5
1676598300000|2023-02-17 01:45:00|8300.4|8275.4|8301|8276|8304|8279|8299.1|8274.1|51
1676598600000|2023-02-17 01:50:00|8301.1|8276.1|8301|8276|8301.1|8276.1|8300.9|8275.9|9
1676598900000|2023-02-17 01:55:00|8302|8277|8303.8|8278.8|8304.6|8279.6|8302|8277|24
1676599200000|2023-02-17 02:00:00|8303.9|8278.9|8303.8|8278.8|8303.9|8278.9|8303.7|8278.7|6
1676599500000|2023-02-17 02:05:00|8303.1|8278.1|8302.6|8277.6|8303.1|8278.1|8302.3|8277.3|36
1676599800000|2023-02-17 02:10:00|8302.4|8277.4|8301.9|8276.9|8302.4|8277.4|8301.7|8276.7|39
1676600100000|2023-02-17 02:15:00|8302|8277|8301.9|8276.9|8302.1|8277.1|8301.7|8276.7|71
1676600400000|2023-02-17 02:20:00|8301.8|8276.8|8301.9|8276.9|8302.1|8277.1|8301.6|8276.6|47
1676600700000|2023-02-17 02:25:00|8301.7|8276.7|8301.6|8276.6|8302.2|8277.2|8301|8276|68
1676601000000|2023-02-17 02:30:00|8301.7|8276.7|8301.7|8276.7|8301.8|8276.8|8301.6|8276.6|4
1676601300000|2023-02-17 02:35:00|8301.6|8276.6|8302|8277|8302|8277|8301.4|8276.4|69
1676601600000|2023-02-17 02:40:00|8301.9|8276.9|8301.9|8276.9|8302|8277|8301.3|8276.3|45
1676601900000|2023-02-17 02:45:00|8302|8277|8302.8|8277.8|8302.9|8277.9|8301.9|8276.9|35
1676602200000|2023-02-17 02:50:00|8302.9|8277.9|8304.1|8279.1|8304.7|8279.7|8302.9|8277.9|28
1676602500000|2023-02-17 02:55:00|8304|8279|8305.4|8280.4|8305.5|8280.5|8303.9|8278.9|13
1676602800000|2023-02-17 03:00:00|8305.5|8280.5|8305|8280|8305.5|8280.5|8304.9|8279.9|32
1676603100000|2023-02-17 03:05:00|8305.1|8280.1|8304.9|8279.9|8306.4|8281.4|8304.3|8279.3|27
1676603400000|2023-02-17 03:10:00|8304.8|8279.8|8305.6|8280.6|8306.7|8281.7|8304.8|8279.8|35
1676603700000|2023-02-17 03:15:00|8305.7|8280.7|8305.3|8280.3|8306.3|8281.3|8304.2|8279.2|56
1676604000000|2023-02-17 03:20:00|8304.4|8279.4|8302|8277|8308|8283|8301|8276|111
1676604300000|2023-02-17 03:25:00|8301.6|8276.6|8302.9|8277.9|8304.8|8282.2|8297.1|8276.4|69
1676604600000|2023-02-17 03:30:00|8302.8|8277.8|8296.5|8281.5|8303.2|8282.3|8295.6|8276.4|125
1676604900000|2023-02-17 03:35:00|8296.4|8281.4|8295.5|8280.5|8297.5|8282.5|8294.1|8279.1|97
1676605200000|2023-02-17 03:40:00|8295.6|8280.6|8294|8279|8296.4|8281.4|8294|8279|63
1676605500000|2023-02-17 03:45:00|8293.9|8278.9|8293.8|8278.8|8294.7|8279.7|8292.9|8277.9|102
1676605800000|2023-02-17 03:50:00|8293.6|8278.6|8294.8|8279.8|8294.8|8279.8|8292.8|8277.8|61
1676606100000|2023-02-17 03:55:00|8294.7|8279.7|8295.7|8280.7|8295.9|8280.9|8294.7|8279.7|51
1676606400000|2023-02-17 04:00:00|8295.8|8280.8|8294.7|8279.7|8295.9|8280.9|8294|8279|66
1676606700000|2023-02-17 04:05:00|8294.8|8279.8|8295.2|8280.2|8295.3|8280.3|8294.1|8279.1|60
1676607000000|2023-02-17 04:10:00|8294.9|8279.9|8293.8|8278.8|8295.1|8280.1|8293.2|8278.2|96
1676607300000|2023-02-17 04:15:00|8293.9|8278.9|8299.3|8274.3|8299.3|8279.4|8293.9|8273.7|42
1676607600000|2023-02-17 04:20:00|8299.4|8274.4|8295.5|8280.5|8299.4|8280.6|8294.4|8274.2|53
1676607900000|2023-02-17 04:25:00|8295.4|8280.4|8300.4|8275.4|8300.4|8280.9|8294.8|8275.4|22
1676608200000|2023-02-17 04:30:00|8295.6|8280.6|8301.3|8276.3|8301.3|8281.9|8295.6|8275.8|57
1676608500000|2023-02-17 04:35:00|8301.4|8276.4|8297.3|8282.3|8301.6|8282.4|8296.5|8276.3|35
1676608800000|2023-02-17 04:40:00|8297.4|8282.4|8298.3|8283.3|8299|8284|8297.2|8282.2|35
1676609100000|2023-02-17 04:45:00|8298.4|8283.4|8299.8|8284.8|8300.1|8285.1|8298.1|8283.1|83
1676609400000|2023-02-17 04:50:00|8299.7|8284.7|8297.1|8282.1|8300.3|8285.3|8297|8282|71
1676609700000|2023-02-17 04:55:00|8297.2|8282.2|8294.2|8279.2|8297.2|8282.2|8293.6|8278.6|94
1676610000000|2023-02-17 05:00:00|8294.1|8279.1|8294.8|8279.8|8294.9|8279.9|8293.3|8278.3|78
1676610300000|2023-02-17 05:05:00|8294.7|8279.7|8295.4|8280.4|8296|8281|8294.7|8279.7|84
1676610600000|2023-02-17 05:10:00|8295.3|8280.3|8294.7|8279.7|8295.3|8280.3|8294.5|8279.5|49
1676610900000|2023-02-17 05:15:00|8294.8|8279.8|8295.3|8280.3|8295.6|8280.6|8293.9|8278.9|47
1676611200000|2023-02-17 05:20:00|8295.4|8280.4|8296.3|8281.3|8296.3|8281.3|8295.4|8280.4|30
1676611500000|2023-02-17 05:25:00|8296.7|8281.7|8296.4|8281.4|8297.2|8282.2|8296.2|8281.2|24
1676611800000|2023-02-17 05:30:00|8296.5|8281.5|8296.7|8281.7|8296.9|8281.9|8295.4|8280.4|41
1676612100000|2023-02-17 05:35:00|8296.6|8281.6|8295.8|8280.8|8296.9|8281.9|8295.8|8280.8|32
1676612400000|2023-02-17 05:40:00|8295.7|8280.7|8295.7|8280.7|8296.1|8281.1|8295|8280|25
1676612700000|2023-02-17 05:45:00|8295.8|8280.8|8296.2|8281.2|8296.4|8281.4|8295.8|8280.8|35
1676613000000|2023-02-17 05:50:00|8296.1|8281.1|8296.3|8281.3|8296.4|8281.4|8295.2|8280.2|48
1676613300000|2023-02-17 05:55:00|8296.4|8281.4|8295.9|8280.9|8296.8|8281.8|8295.8|8280.8|53
1676613600000|2023-02-17 06:00:00|8295.8|8280.8|8297.1|8282.1|8302.8|8283.1|8295.8|8275.9|65
1676613900000|2023-02-17 06:05:00|8297.2|8282.2|8297.8|8282.8|8298|8283|8296.9|8281.9|37
1676614200000|2023-02-17 06:10:00|8298|8283|8298.7|8283.7|8298.8|8283.8|8297.5|8282.5|42
1676614500000|2023-02-17 06:15:00|8298.8|8283.8|8300|8285|8300|8285|8298.8|8283.8|45
1676614800000|2023-02-17 06:20:00|8299.8|8284.8|8301|8286|8301.5|8286.5|8299.8|8284.8|27
1676615100000|2023-02-17 06:25:00|8300.9|8285.9|8300.1|8285.1|8301|8286|8299.7|8284.7|53
1676615400000|2023-02-17 06:30:00|8300|8285|8299.7|8284.7|8300.1|8285.1|8299|8284|47
1676615700000|2023-02-17 06:35:00|8299.6|8284.6|8300.6|8285.6|8300.6|8285.6|8299.6|8284.6|31
1676616000000|2023-02-17 06:40:00|8300.5|8285.5|8299.7|8284.7|8300.6|8285.6|8299.6|8284.6|26
1676616300000|2023-02-17 06:45:00|8299.8|8284.8|8297.7|8282.7|8299.8|8284.8|8297.4|8282.4|65
1676616600000|2023-02-17 06:50:00|8297.8|8282.8|8298.9|8283.9|8299.2|8284.2|8297.8|8282.8|32
1676616900000|2023-02-17 06:55:00|8298.7|8283.7|8299.8|8284.8|8300.5|8285.5|8298.7|8283.7|73
1676617200000|2023-02-17 07:00:00|8299.9|8284.9|8299.9|8284.9|8300.6|8285.6|8299.6|8284.6|56
1676617500000|2023-02-17 07:05:00|8299.8|8284.8|8299.7|8284.7|8300.1|8285.1|8299.4|8284.4|33
1676617800000|2023-02-17 07:10:00|8299.6|8284.6|8298.1|8283.1|8299.6|8284.6|8298.1|8283.1|45
1676618100000|2023-02-17 07:15:00|8298.2|8283.2|8298.6|8283.6|8298.7|8283.7|8297.6|8282.6|53
1676618400000|2023-02-17 07:20:00|8298.2|8283.2|8297.8|8282.8|8298.3|8283.3|8297.2|8282.2|31
1676618700000|2023-02-17 07:25:00|8297.7|8282.7|8296.8|8281.8|8297.8|8282.8|8296.7|8281.7|51
1676619000000|2023-02-17 07:30:00|8296.7|8281.7|8297.4|8282.4|8297.6|8282.6|8296.7|8281.7|46
1676619300000|2023-02-17 07:35:00|8297.3|8282.3|8296.6|8281.6|8297.3|8282.3|8296.1|8281.1|48
1676619600000|2023-02-17 07:40:00|8296.5|8281.5|8297.5|8282.5|8297.7|8282.7|8296.3|8281.3|43
1676619900000|2023-02-17 07:45:00|8297.6|8282.6|8298.1|8283.1|8298.1|8283.1|8296.8|8281.8|47
1676620200000|2023-02-17 07:50:00|8298.2|8283.2|8299.5|8284.5|8299.6|8284.6|8298.2|8283.2|40
1676620500000|2023-02-17 07:55:00|8299.4|8284.4|8299.7|8284.7|8299.8|8284.8|8298.3|8283.3|58
1676620800000|2023-02-17 08:00:00|8299.8|8284.8|8303.3|8288.3|8303.7|8288.7|8299.7|8284.7|117
1676621100000|2023-02-17 08:05:00|8302.8|8287.8|8302.8|8287.8|8303.8|8288.8|8302.5|8287.5|69
1676621400000|2023-02-17 08:10:00|8302.9|8287.9|8301.5|8286.5|8302.9|8287.9|8301.4|8286.4|44
1676621700000|2023-02-17 08:15:00|8301.6|8286.6|8301.5|8286.5|8302.3|8287.3|8300.7|8285.7|64
1676622000000|2023-02-17 08:20:00|8301.4|8286.4|8301.4|8286.4|8306.9|8287.3|8301.3|8281.4|44
1676622300000|2023-02-17 08:25:00|8301.3|8286.3|8301.3|8286.3|8301.6|8286.6|8301|8286|18
1676622600000|2023-02-17 08:30:00|8301.7|8286.7|8302.9|8287.9|8303.2|8288.2|8301.7|8286.7|50
1676622900000|2023-02-17 08:35:00|8303|8288|8305.4|8290.4|8305.4|8290.4|8302.6|8287.6|76
1676623200000|2023-02-17 08:40:00|8305.5|8290.5|8303.8|8288.8|8305.8|8290.8|8303.7|8288.7|39
1676623500000|2023-02-17 08:45:00|8303.7|8288.7|8303.8|8288.8|8303.8|8288.8|8302.3|8287.3|70
1676623800000|2023-02-17 08:50:00|8303.7|8288.7|8302.3|8287.3|8303.7|8288.7|8302.3|8287.3|29
1676624100000|2023-02-17 08:55:00|8302.4|8287.4|8302.3|8287.3|8303.2|8288.2|8302.2|8287.2|30
1676624400000|2023-02-17 09:00:00|8302.4|8287.4|8304.4|8289.4|8304.4|8289.4|8301.9|8286.9|43
1676624700000|2023-02-17 09:05:00|8304.3|8289.3|8303.8|8288.8|8305.6|8290.6|8303.7|8288.7|79
1676625000000|2023-02-17 09:10:00|8303.3|8288.3|8309|8284|8309.9|8290.4|8303.2|8283.2|113
1676625300000|2023-02-17 09:15:00|8309.1|8284.1|8303.7|8288.7|8309.3|8289.4|8303|8283.3|61
1676625600000|2023-02-17 09:20:00|8303.8|8288.8|8303.8|8288.8|8303.8|8288.8|8303|8288|48
1676625900000|2023-02-17 09:25:00|8303.7|8288.7|8303.4|8288.4|8303.8|8288.8|8303.2|8288.2|24
1676626200000|2023-02-17 09:30:00|8303.3|8288.3|8306.7|8281.7|8307.3|8288.3|8301.7|8281|69
1676626500000|2023-02-17 09:35:00|8306.6|8281.6|8302.6|8287.6|8307|8287.6|8301.3|8280.9|77
1676626800000|2023-02-17 09:40:00|8302.5|8287.5|8302.5|8287.5|8307.9|8288.5|8302.2|8282.4|106
1676627100000|2023-02-17 09:45:00|8302.6|8287.6|8303.4|8288.4|8303.7|8288.7|8302.6|8287.6|40
1676627400000|2023-02-17 09:50:00|8303.5|8288.5|8302.6|8287.6|8303.5|8288.5|8301|8286|54
1676627700000|2023-02-17 09:55:00|8302.5|8287.5|8304.3|8289.3|8304.6|8289.6|8302.5|8287.5|52
1676628000000|2023-02-17 10:00:00|8304.1|8289.1|8304.9|8289.9|8305.6|8290.6|8303.6|8288.6|29
1676628300000|2023-02-17 10:05:00|8305|8290|8304.8|8289.8|8305.3|8290.3|8304.5|8289.5|25
1676628600000|2023-02-17 10:10:00|8304.9|8289.9|8305|8290|8305.4|8290.4|8304.8|8289.8|30
1676628900000|2023-02-17 10:15:00|8304.9|8289.9|8308.8|8283.8|8309.6|8290.1|8303.7|8283.1|46
1676629200000|2023-02-17 10:20:00|8308.9|8283.9|8309.5|8284.5|8309.6|8284.6|8308.4|8283.4|44
1676629500000|2023-02-17 10:25:00|8309.4|8284.4|8303.7|8288.7|8309.5|8289.4|8303.4|8284.2|36
1676629800000|2023-02-17 10:30:00|8303.6|8288.6|8302.8|8287.8|8308.7|8288.6|8302.7|8282.3|36
1676630100000|2023-02-17 10:35:00|8302.3|8287.3|8308.7|8283.7|8308.7|8288.8|8302.3|8283.7|29
1676630400000|2023-02-17 10:40:00|8308.6|8283.6|8307.2|8282.2|8308.8|8283.8|8307|8282|43
1676630700000|2023-02-17 10:45:00|8307.3|8282.3|8307.7|8282.7|8307.9|8282.9|8307.3|8282.3|20
1676631000000|2023-02-17 10:50:00|8307.6|8282.6|8307.2|8282.2|8307.6|8286.7|8301.1|8280.3|65
1676631300000|2023-02-17 10:55:00|8307.5|8282.5|8307.4|8282.4|8307.6|8282.6|8307.1|8282.1|28
1676631600000|2023-02-17 11:00:00|8307.5|8282.5|8307.4|8282.4|8307.5|8282.5|8307|8282|32
1676631900000|2023-02-17 11:05:00|8307.3|8282.3|8303.1|8288.1|8307.6|8288.1|8302.4|8282.3|12
1676632200000|2023-02-17 11:10:00|8303|8288|8302.5|8287.5|8303|8288|8302.2|8287.2|24
1676632500000|2023-02-17 11:15:00|8302.4|8287.4|8302.6|8287.6|8307.4|8287.8|8302|8281.9|32
1676632800000|2023-02-17 11:20:00|8302.4|8287.4|8302.6|8287.6|8302.8|8287.8|8302.3|8287.3|35
1676633100000|2023-02-17 11:25:00|8302.5|8287.5|8308|8283|8308.2|8288.3|8302.4|8282.7|43
1676633400000|2023-02-17 11:30:00|8307.8|8282.8|8307.8|8282.8|8307.8|8282.8|8307.4|8282.4|17
1676633700000|2023-02-17 11:35:00|8307.7|8282.7|8307.5|8282.5|8308|8283|8307.4|8282.4|22
1676634000000|2023-02-17 11:40:00|8307.4|8282.4|8307.6|8282.6|8307.8|8282.8|8307.4|8282.4|8
1676634300000|2023-02-17 11:45:00|8307.7|8282.7|8307.6|8282.6|8307.8|8282.8|8307.6|8282.6|4
1676634600000|2023-02-17 11:50:00|8307.7|8282.7|8307|8282|8307.7|8282.7|8305.5|8280.5|58
1676634900000|2023-02-17 11:55:00|8307.1|8282.1|8307.6|8282.6|8307.7|8282.7|8307|8282|11
1676635200000|2023-02-17 12:00:00|8307.5|8282.5|8307.1|8282.1|8307.5|8282.5|8306.9|8281.9|12
1676635500000|2023-02-17 12:05:00|8306.7|8281.7|8306.8|8281.8|8307|8282|8306.6|8281.6|8
1676635800000|2023-02-17 12:10:00|8306.9|8281.9|8301.9|8286.9|8306.9|8286.9|8301.8|8281.8|10
1676636100000|2023-02-17 12:15:00|8301.8|8286.8|8307.8|8282.8|8308.1|8288.1|8301.8|8282.8|17
1676636400000|2023-02-17 12:20:00|8308|8283|8307.2|8282.2|8308.3|8283.3|8306.9|8281.9|22
1676636700000|2023-02-17 12:25:00|8307.3|8282.3|8307.3|8282.3|8307.7|8282.7|8305.7|8280.7|38
1676637000000|2023-02-17 12:30:00|8307.2|8282.2|8307.7|8282.7|8307.7|8282.7|8306.9|8281.9|17
1676637300000|2023-02-17 12:35:00|8308.3|8283.3|8303.3|8288.3|8308.4|8289.5|8303.3|8283.2|21
1676637600000|2023-02-17 12:40:00|8303.4|8288.4|8303.2|8288.2|8303.8|8288.8|8303.2|8288.2|15
1676637900000|2023-02-17 12:45:00|8303.1|8288.1|8305.7|8280.7|8306.8|8288.2|8302.7|8280.6|29
1676638200000|2023-02-17 12:50:00|8305.9|8280.9|8303.2|8288.2|8308|8288.3|8303.2|8280.7|37
1676638500000|2023-02-17 12:55:00|8303.3|8288.3|8310.7|8285.7|8310.7|8289.7|8303.2|8283.8|40
1676638800000|2023-02-17 13:00:00|8310.8|8285.8|8304.1|8289.1|8310.8|8289.3|8303.3|8283.2|32
1676639100000|2023-02-17 13:05:00|8309.1|8284.1|8309.3|8284.3|8309.3|8284.3|8309.1|8284.1|7
1676639400000|2023-02-17 13:10:00|8309.2|8284.2|8309.1|8284.1|8309.8|8289.4|8303.5|8283.2|34
1676639700000|2023-02-17 13:15:00|8309|8284|8309.9|8284.9|8310.8|8289.7|8304.2|8284|41
1676640000000|2023-02-17 13:20:00|8310|8285|8309.1|8284.1|8311.8|8286.8|8309.1|8284.1|31
1676640300000|2023-02-17 13:25:00|8308.9|8283.9|8308.6|8283.6|8308.9|8288.9|8303.3|8283.3|11
1676640600000|2023-02-17 13:30:00|8309.3|8284.3|8308.3|8283.3|8310.3|8290.6|8304.4|8283.2|41
1676640900000|2023-02-17 13:35:00|8308.4|8283.4|8308.2|8283.2|8308.6|8283.6|8308.2|8283.2|17
1676641200000|2023-02-17 13:40:00|8308|8283|8306.8|8281.8|8308|8283|8305.5|8280.5|29
1676641500000|2023-02-17 13:45:00|8306.7|8281.7|8306.2|8281.2|8306.8|8281.8|8305.5|8280.5|45
1676641800000|2023-02-17 13:50:00|8306.3|8281.3|8304|8289|8308.5|8289|8302.1|8281|36
1676642100000|2023-02-17 13:55:00|8303.9|8288.9|8306.7|8281.7|8308.7|8288.9|8303.8|8281.7|50
1676642400000|2023-02-17 14:00:00|8306.6|8281.6|8306.5|8281.5|8306.8|8281.8|8306.4|8281.4|14
1676642700000|2023-02-17 14:05:00|8306.4|8281.4|8306.8|8281.8|8307.5|8282.5|8306.4|8281.4|49
1676643000000|2023-02-17 14:10:00|8306.7|8281.7|8301.1|8276.1|8306.8|8282.8|8296|8276|158
1676643300000|2023-02-17 14:15:00|8301.2|8276.2|8297.1|8282.1|8302.1|8282.5|8295.3|8275.3|87
1676643600000|2023-02-17 14:20:00|8297.2|8282.2|8303.7|8278.7|8304.2|8282.5|8297.2|8277.2|78
1676643900000|2023-02-17 14:25:00|8303.9|8278.9|8304|8279|8305.2|8285.4|8299|8278.9|55
1676644200000|2023-02-17 14:30:00|8304.1|8279.1|8304.1|8279.1|8305.1|8284.8|8299.6|8278.8|69
1676644500000|2023-02-17 14:35:00|8304.2|8279.2|8305.5|8280.5|8305.5|8280.5|8304|8279|33
1676644800000|2023-02-17 14:40:00|8305.4|8280.4|8305.7|8280.7|8306.1|8281.1|8304.7|8279.7|73
1676645100000|2023-02-17 14:45:00|8305.8|8280.8|8306.6|8281.6|8307.3|8282.3|8305.7|8280.7|56
1676645400000|2023-02-17 14:50:00|8306.7|8281.7|8306.6|8281.6|8306.8|8281.8|8306.6|8281.6|24
1676645700000|2023-02-17 14:55:00|8306.7|8281.7|8306.4|8281.4|8306.7|8281.7|8306.4|8281.4|6
1676646000000|2023-02-17 15:00:00|8306.3|8281.3|8303.1|8278.1|8306.4|8281.4|8303.1|8278.1|106
1676646300000|2023-02-17 15:05:00|8303|8278|8303.1|8278.1|8303.5|8278.5|8302.9|8277.9|31
1676646600000|2023-02-17 15:10:00|8303|8278|8301.1|8276.1|8303|8278|8299.7|8274.7|70
1676646900000|2023-02-17 15:15:00|8301|8276|8299.8|8274.8|8301.5|8276.5|8299.5|8274.5|85
1676647200000|2023-02-17 15:20:00|8299.7|8274.7|8301.4|8276.4|8301.4|8276.4|8299.1|8274.1|125
1676647500000|2023-02-17 15:25:00|8301.2|8276.2|8302|8277|8302.1|8277.1|8301.2|8276.2|48
1676647800000|2023-02-17 15:30:00|8301.9|8276.9|8299.1|8274.1|8301.9|8280.7|8295|8274|94
1676648100000|2023-02-17 15:35:00|8299|8274|8299.5|8274.5|8299.8|8274.8|8297|8272|123
1676648400000|2023-02-17 15:40:00|8299.7|8274.7|8300.8|8275.8|8301.7|8276.7|8299.7|8274.7|67
1676648700000|2023-02-17 15:45:00|8300.9|8275.9|8300.1|8275.1|8300.9|8275.9|8299.6|8274.6|69
1676649000000|2023-02-17 15:50:00|8300|8275|8301.6|8276.6|8302.1|8277.1|8299.8|8274.8|78
1676649300000|2023-02-17 15:55:00|8301.5|8276.5|8301.9|8276.9|8302.7|8277.7|8301.3|8276.3|60
1676649600000|2023-02-17 16:00:00|8302|8277|8301.5|8276.5|8302.4|8277.4|8301.1|8276.1|89
1676649900000|2023-02-17 16:05:00|8301.3|8276.3|8299.7|8274.7|8301.3|8276.3|8298.3|8273.3|101
1676650200000|2023-02-17 16:10:00|8299.6|8274.6|8298.9|8273.9|8299.6|8274.6|8298.2|8273.2|60
1676650500000|2023-02-17 16:15:00|8299.1|8274.1|8300.2|8275.2|8301|8276|8299.1|8274.1|56
1676650800000|2023-02-17 16:20:00|8300.3|8275.3|8301.8|8276.8|8302.3|8277.3|8300.3|8275.3|156
1676651100000|2023-02-17 16:25:00|8301.9|8276.9|8302.2|8277.2|8302.7|8277.7|8301.2|8276.2|93
1676651400000|2023-02-17 16:30:00|8302.1|8277.1|8302|8277|8303.2|8278.2|8301.7|8276.7|73
1676651700000|2023-02-17 16:35:00|8302.1|8277.1|8300.9|8275.9|8302.5|8277.5|8300.7|8275.7|74
1676652000000|2023-02-17 16:40:00|8300.8|8275.8|8293.7|8278.7|8300.9|8278.9|8293.7|8273.3|38
1676652300000|2023-02-17 16:45:00|8293.6|8278.6|8299.7|8274.7|8299.7|8278.6|8293.2|8272.3|50
1676652600000|2023-02-17 16:50:00|8299.8|8274.8|8300.7|8275.7|8301|8276|8298.7|8273.7|78
1676652900000|2023-02-17 16:55:00|8300.8|8275.8|8300.8|8275.8|8301.7|8276.7|8300.7|8275.7|59
1676653200000|2023-02-17 17:00:00|8300.9|8275.9|8298.9|8273.9|8301.1|8276.1|8297.7|8272.7|83
1676653500000|2023-02-17 17:05:00|8298.7|8273.7|8298.2|8273.2|8298.7|8273.7|8297.6|8272.6|43
1676653800000|2023-02-17 17:10:00|8298.1|8273.1|8297.7|8272.7|8298.6|8273.6|8296.8|8271.8|81
1676654100000|2023-02-17 17:15:00|8297.6|8272.6|8300.4|8275.4|8300.5|8275.5|8297.4|8272.4|50
1676654400000|2023-02-17 17:20:00|8300.3|8275.3|8299.4|8274.4|8301.3|8276.3|8299.2|8274.2|40
1676654700000|2023-02-17 17:25:00|8299.2|8274.2|8299.9|8274.9|8301|8276|8298.4|8273.4|82
1676655000000|2023-02-17 17:30:00|8299.8|8274.8|8301|8276|8301.2|8276.2|8299.8|8274.8|45
1676655300000|2023-02-17 17:35:00|8300.9|8275.9|8300.6|8275.6|8301.2|8276.2|8300.5|8275.5|33
1676655600000|2023-02-17 17:40:00|8300.7|8275.7|8300.6|8275.6|8301.1|8276.1|8300.3|8275.3|41
1676655900000|2023-02-17 17:45:00|8300.5|8275.5|8300.8|8275.8|8300.9|8275.9|8300|8275|37
1676656200000|2023-02-17 17:50:00|8300.7|8275.7|8301.9|8276.9|8302|8277|8300.4|8275.4|47
1676656500000|2023-02-17 17:55:00|8301.8|8276.8|8303.8|8278.8|8303.9|8283.2|8297|8276.5|52
1676656800000|2023-02-17 18:00:00|8303.7|8278.7|8303.8|8278.8|8304.1|8279.1|8303.6|8278.6|62
1676657100000|2023-02-17 18:05:00|8303.6|8278.6|8302.8|8277.8|8303.7|8278.7|8302.4|8277.4|53
1676657400000|2023-02-17 18:10:00|8302.7|8277.7|8300.9|8275.9|8302.7|8277.7|8300.6|8275.6|149
1676657700000|2023-02-17 18:15:00|8301|8276|8301.4|8276.4|8301.4|8276.4|8300.2|8275.2|93
1676658000000|2023-02-17 18:20:00|8301.2|8276.2|8302.6|8277.6|8302.7|8277.7|8300.5|8275.5|60
1676658300000|2023-02-17 18:25:00|8302.5|8277.5|8302.6|8277.6|8302.8|8277.8|8301.6|8276.6|109
1676658600000|2023-02-17 18:30:00|8302.7|8277.7|8302.4|8277.4|8302.8|8277.8|8302.1|8277.1|174
1676658900000|2023-02-17 18:35:00|8302.3|8277.3|8302.1|8277.1|8302.6|8277.6|8301.9|8276.9|57
1676659200000|2023-02-17 18:40:00|8301.9|8276.9|8301.2|8276.2|8302.1|8277.1|8301.1|8276.1|24
1676659500000|2023-02-17 18:45:00|8301.1|8276.1|8299.8|8274.8|8301.5|8276.5|8298.9|8273.9|43
1676659800000|2023-02-17 18:50:00|8299.9|8274.9|8301.1|8276.1|8301.5|8276.5|8299.8|8274.8|84
1676660100000|2023-02-17 18:55:00|8301|8276|8299.8|8274.8|8301|8276|8299.7|8274.7|55
1676660400000|2023-02-17 19:00:00|8299.7|8274.7|8299.3|8274.3|8300.5|8275.5|8298.6|8273.6|50
1676660700000|2023-02-17 19:05:00|8299.2|8274.2|8299.3|8274.3|8299.9|8274.9|8299.1|8274.1|124
1676661000000|2023-02-17 19:10:00|8299.5|8274.5|8299.8|8274.8|8299.8|8274.8|8299.3|8274.3|191
1676661300000|2023-02-17 19:15:00|8299.7|8274.7|8299.4|8274.4|8299.8|8274.8|8299.1|8274.1|120
1676661600000|2023-02-17 19:20:00|8299.3|8274.3|8300.1|8275.1|8300.3|8275.3|8298.6|8273.6|135
1676661900000|2023-02-17 19:25:00|8300|8275|8299.8|8274.8|8300.5|8275.5|8299.7|8274.7|124
1676662200000|2023-02-17 19:30:00|8299.9|8274.9|8299.9|8274.9|8299.9|8274.9|8299.3|8274.3|21
1676662500000|2023-02-17 19:35:00|8299.8|8274.8|8300.5|8275.5|8300.5|8275.5|8299.5|8274.5|53
1676662800000|2023-02-17 19:40:00|8300.2|8275.2|8301|8276|8301.2|8276.2|8300.2|8275.2|165
1676663100000|2023-02-17 19:45:00|8301.1|8276.1|8301.6|8276.6|8301.7|8276.7|8300.9|8275.9|41
1676663400000|2023-02-17 19:50:00|8301.5|8276.5|8300.9|8275.9|8301.8|8276.8|8300.6|8275.6|38
1676663700000|2023-02-17 19:55:00|8301.4|8276.4|8300.9|8275.9|8301.9|8276.9|8300.8|8275.8|40
1676664000000|2023-02-17 20:00:00|8301.1|8276.1|8300.4|8275.4|8301.4|8276.4|8300.1|8275.1|22
1676664300000|2023-02-17 20:05:00|8300.1|8275.1|8299.5|8274.5|8300.6|8275.6|8299.4|8274.4|43
1676664600000|2023-02-17 20:10:00|8299.4|8274.4|8299.4|8274.4|8299.9|8274.9|8299.4|8274.4|34
1676664900000|2023-02-17 20:15:00|8299.5|8274.5|8299.6|8274.6|8299.6|8274.6|8299.4|8274.4|8
1676665200000|2023-02-17 20:20:00|8299.7|8274.7|8299.7|8274.7|8299.7|8274.7|8299.7|8274.7|1
1676665500000|2023-02-17 20:25:00|8299.8|8274.8|8297.8|8272.8|8299.9|8274.9|8297.5|8272.5|26
1676665800000|2023-02-17 20:30:00|8297.7|8272.7|8297.7|8272.7|8297.8|8272.8|8297.7|8272.7|7
1676666100000|2023-02-17 20:35:00|8297.8|8272.8|8297.8|8272.8|8297.8|8272.8|8297.7|8272.7|3
1676666400000|2023-02-17 20:40:00|8298|8273|8297.8|8272.8|8298|8273|8297.4|8272.4|10
1676666700000|2023-02-17 20:45:00|8297.7|8272.7|8298|8273|8298|8273|8297.7|8272.7|8
1676667000000|2023-02-17 20:50:00|8297.9|8272.9|8297.9|8272.9|8298|8273|8297.9|8272.9|3
1676667300000|2023-02-17 20:55:00|8298|8273|8297.6|8272.6|8298.2|8273.2|8297.6|8272.6|16
1676853000000|2023-02-20 00:30:00|8301.7|8272.7|8301.7|8272.7|8301.7|8272.7|8301.7|8272.7|1
1676854800000|2023-02-20 01:00:00|8298|8273|8298|8273|8298.9|8273.9|8297.9|8272.9|11
1676855100000|2023-02-20 01:05:00|8298.3|8273.3|8298.8|8273.8|8300.2|8275.2|8297.9|8272.9|28
1676855400000|2023-02-20 01:10:00|8298.7|8273.7|8299|8274|8303.3|8278.3|8298.7|8273.7|22
1676855700000|2023-02-20 01:15:00|8298.9|8273.9|8298.8|8273.8|8299.1|8274.1|8298.6|8273.6|12
1676856000000|2023-02-20 01:20:00|8298.9|8273.9|8296.1|8271.1|8299|8274|8296.1|8271.1|26
1676856300000|2023-02-20 01:25:00|8296.2|8271.2|8296.2|8271.2|8297.7|8272.7|8296.2|8271.2|6
1676856600000|2023-02-20 01:30:00|8297.2|8272.2|8298.5|8273.5|8300.3|8275.3|8297.1|8272.1|27
1676856900000|2023-02-20 01:35:00|8297.7|8272.7|8298.6|8273.6|8298.8|8273.8|8297.2|8272.2|25
1676857200000|2023-02-20 01:40:00|8299|8274|8298.6|8273.6|8299|8274|8298.6|8273.6|2
1676857500000|2023-02-20 01:45:00|8299|8274|8298.3|8273.3|8299|8274|8298.2|8273.2|12
1676857800000|2023-02-20 01:50:00|8298.2|8273.2|8298.4|8273.4|8298.5|8273.5|8298.2|8273.2|13
1676858100000|2023-02-20 01:55:00|8298.5|8273.5|8298.3|8273.3|8298.5|8273.5|8298.3|8273.3|5
1676858400000|2023-02-20 02:00:00|8298.2|8273.2|8298.3|8273.3|8298.3|8273.3|8298.2|8273.2|6
1676858700000|2023-02-20 02:05:00|8298.4|8273.4|8298.5|8273.5|8298.6|8273.6|8298.2|8273.2|12
1676859000000|2023-02-20 02:10:00|8298.4|8273.4|8298.5|8273.5|8298.5|8273.5|8298.3|8273.3|7
1676859300000|2023-02-20 02:15:00|8298.4|8273.4|8298.5|8273.5|8298.6|8273.6|8298.3|8273.3|22
1676859600000|2023-02-20 02:20:00|8298.4|8273.4|8298.3|8273.3|8299.1|8274.1|8298.3|8273.3|24
1676859900000|2023-02-20 02:25:00|8298.4|8273.4|8293.8|8268.8|8298.4|8273.4|8293.8|8268.8|27
1676860200000|2023-02-20 02:30:00|8293.7|8268.7|8292.7|8267.7|8294.1|8269.1|8292.7|8267.7|9
1676860500000|2023-02-20 02:35:00|8293.9|8268.9|8295.7|8270.7|8295.8|8270.8|8293.4|8268.4|31
1676860800000|2023-02-20 02:40:00|8295.8|8270.8|8295.8|8270.8|8295.8|8270.8|8295.8|8270.8|1
1676861100000|2023-02-20 02:45:00|8295.7|8270.7|8295.5|8270.5|8295.9|8270.9|8295.5|8270.5|13
1676861400000|2023-02-20 02:50:00|8295.6|8270.6|8295.3|8270.3|8295.6|8270.6|8295.2|8270.2|10
1676862000000|2023-02-20 03:00:00|8295.2|8270.2|8295.2|8270.2|8295.4|8270.4|8295.2|8270.2|14
1676862300000|2023-02-20 03:05:00|8295.3|8270.3|8295.5|8270.5|8295.5|8270.5|8294.8|8269.8|30
1676862600000|2023-02-20 03:10:00|8295.6|8270.6|8295.4|8270.4|8295.6|8270.6|8295.4|8270.4|28
1676862900000|2023-02-20 03:15:00|8295.5|8270.5|8295.4|8270.4|8295.6|8270.6|8295.3|8270.3|12
1676863200000|2023-02-20 03:20:00|8295.3|8270.3|8295.7|8270.7|8295.8|8270.8|8295.3|8270.3|17
1676863500000|2023-02-20 03:25:00|8295.8|8270.8|8294.7|8269.7|8295.8|8270.8|8294.6|8269.6|13
1676863800000|2023-02-20 03:30:00|8294.8|8269.8|8295.9|8270.9|8297.7|8276.6|8289.7|8269.7|255
1676864100000|2023-02-20 03:35:00|8296|8271|8289.7|8274.7|8297.4|8275.7|8289.6|8270.4|89
1676864400000|2023-02-20 03:40:00|8289.8|8274.8|8293.8|8268.8|8294.9|8276.3|8289.2|8268.8|107
1676864700000|2023-02-20 03:45:00|8293.2|8268.2|8292.7|8267.7|8293.6|8273.3|8286.1|8267.4|100
1676865000000|2023-02-20 03:50:00|8292.8|8267.8|8292|8267|8292.9|8267.9|8291.2|8266.2|46
1676865300000|2023-02-20 03:55:00|8292.1|8267.1|8293.3|8268.3|8293.4|8273.8|8286.8|8266.7|62
1676865600000|2023-02-20 04:00:00|8293.4|8268.4|8287.8|8272.8|8293.4|8272.9|8287.2|8267.3|40
1676865900000|2023-02-20 04:05:00|8287.2|8272.2|8285.6|8270.6|8287.2|8272.2|8285.5|8270.5|57
1676866200000|2023-02-20 04:10:00|8285.7|8270.7|8286.4|8271.4|8286.9|8271.9|8284.9|8269.9|56
1676866500000|2023-02-20 04:15:00|8286.5|8271.5|8286.9|8271.9|8287|8272|8286.3|8271.3|64
1676866800000|2023-02-20 04:20:00|8286.8|8271.8|8286.1|8271.1|8286.8|8271.8|8285.8|8270.8|52
1676867100000|2023-02-20 04:25:00|8286.2|8271.2|8286.8|8271.8|8287.1|8272.1|8286.1|8271.1|22
1676867400000|2023-02-20 04:30:00|8286.7|8271.7|8286.8|8271.8|8286.9|8271.9|8285.9|8270.9|59
1676867700000|2023-02-20 04:35:00|8286.9|8271.9|8292.4|8267.4|8292.5|8273.2|8286.9|8267.3|49
1676868000000|2023-02-20 04:40:00|8292.5|8267.5|8287.6|8272.6|8292.5|8272.9|8287.2|8266.4|47
1676868300000|2023-02-20 04:45:00|8287.7|8272.7|8292.5|8267.5|8293.3|8273.9|8287.7|8267.5|54
1676868600000|2023-02-20 04:50:00|8287.5|8272.5|8292.9|8267.9|8293|8273.4|8287.5|8267.7|33
1676868900000|2023-02-20 04:55:00|8292.8|8267.8|8291.4|8276.4|8292.8|8277|8288|8267.8|88
1676869200000|2023-02-20 05:00:00|8291.5|8276.5|8293.6|8278.6|8294.1|8279.1|8291.3|8276.3|68
1676869500000|2023-02-20 05:05:00|8293.5|8278.5|8292.7|8277.7|8294|8279|8292.4|8277.4|45
1676869800000|2023-02-20 05:10:00|8292.6|8277.6|8292.6|8277.6|8293.9|8278.9|8292.4|8277.4|33
1676870100000|2023-02-20 05:15:00|8292.7|8277.7|8293.3|8278.3|8293.6|8278.6|8292.3|8277.3|38
1676870400000|2023-02-20 05:20:00|8293.4|8278.4|8292.6|8277.6|8293.5|8278.5|8292.4|8277.4|33
1676870700000|2023-02-20 05:25:00|8292.5|8277.5|8292.2|8277.2|8292.7|8277.7|8291.6|8276.6|51
1676871000000|2023-02-20 05:30:00|8292.1|8277.1|8291.8|8276.8|8292.2|8277.2|8291.5|8276.5|33
1676871300000|2023-02-20 05:35:00|8291.7|8276.7|8292.2|8277.2|8292.3|8277.3|8291.5|8276.5|34
1676871600000|2023-02-20 05:40:00|8292.4|8277.4|8291.9|8276.9|8292.7|8277.7|8291.8|8276.8|17
1676871900000|2023-02-20 05:45:00|8292|8277|8291.7|8276.7|8292.1|8277.1|8291.1|8276.1|35
1676872200000|2023-02-20 05:50:00|8291.8|8276.8|8292.3|8277.3|8293.5|8278.5|8291.8|8276.8|44
1676872500000|2023-02-20 05:55:00|8292.2|8277.2|8291.9|8276.9|8292.3|8277.3|8291.7|8276.7|37
1676872800000|2023-02-20 06:00:00|8292|8277|8290.5|8275.5|8295.2|8277.3|8289.2|8270.2|68
1676873100000|2023-02-20 06:05:00|8290.6|8275.6|8289.2|8274.2|8290.6|8275.6|8288.5|8273.5|55
1676873400000|2023-02-20 06:10:00|8289.3|8274.3|8290.3|8275.3|8290.5|8275.5|8288|8273|42
1676873700000|2023-02-20 06:15:00|8290.4|8275.4|8289.9|8274.9|8290.4|8275.4|8289.7|8274.7|25
1676874000000|2023-02-20 06:20:00|8290.1|8275.1|8290.2|8275.2|8290.6|8275.6|8289.8|8274.8|43
1676874300000|2023-02-20 06:25:00|8290.3|8275.3|8287.9|8272.9|8290.3|8275.3|8287.8|8272.8|56
1676874600000|2023-02-20 06:30:00|8288|8273|8289.8|8274.8|8289.9|8274.9|8288|8273|31
1676874900000|2023-02-20 06:35:00|8289.9|8274.9|8289.4|8274.4|8290.1|8275.1|8289.4|8274.4|12
1676875200000|2023-02-20 06:40:00|8289.3|8274.3|8289.3|8274.3|8289.3|8274.3|8289.3|8274.3|1
1676875500000|2023-02-20 06:45:00|8289.4|8274.4|8290.1|8275.1|8290.2|8275.2|8289.4|8274.4|18
1676875800000|2023-02-20 06:50:00|8290.4|8275.4|8291.2|8276.2|8291.8|8276.8|8290.1|8275.1|25
1676876100000|2023-02-20 06:55:00|8291.3|8276.3|8291.2|8276.2|8291.9|8276.9|8290.9|8275.9|32
1676876400000|2023-02-20 07:00:00|8291.3|8276.3|8291.6|8276.6|8292.5|8277.5|8291.1|8276.1|58
1676876700000|2023-02-20 07:05:00|8291.7|8276.7|8290|8275|8291.7|8276.7|8288.4|8273.4|67
1676877000000|2023-02-20 07:10:00|8289.9|8274.9|8289.2|8274.2|8290.1|8275.1|8288.9|8273.9|43
1676877300000|2023-02-20 07:15:00|8289.1|8274.1|8287.9|8272.9|8289.3|8274.3|8287.2|8272.2|76
1676877600000|2023-02-20 07:20:00|8287.8|8272.8|8288.1|8273.1|8288.4|8273.4|8287.6|8272.6|74
1676877900000|2023-02-20 07:25:00|8288.2|8273.2|8282.8|8267.8|8293.3|8273.3|8282.8|8263.8|103
1676878200000|2023-02-20 07:30:00|8282.7|8267.7|8284.7|8269.7|8285.1|8270.1|8282.5|8267.5|121
1676878500000|2023-02-20 07:35:00|8284.9|8269.9|8283.7|8268.7|8286.3|8271.3|8282.8|8267.8|74
1676878800000|2023-02-20 07:40:00|8283.5|8268.5|8282.2|8267.2|8284.2|8269.2|8281.9|8266.9|80
1676879100000|2023-02-20 07:45:00|8282.3|8267.3|8285.5|8270.5|8285.6|8270.6|8282.3|8267.3|62
1676879400000|2023-02-20 07:50:00|8285.7|8270.7|8287.2|8272.2|8292|8272.2|8285.2|8265.3|65
1676879700000|2023-02-20 07:55:00|8287.1|8272.1|8286|8271|8287.4|8272.4|8285.7|8270.7|46
1676880000000|2023-02-20 08:00:00|8286.2|8271.2|8290.6|8265.6|8291|8272.9|8286.1|8264.4|68
1676880300000|2023-02-20 08:05:00|8290.4|8265.4|8287.2|8272.2|8291.3|8272.2|8285.2|8264.2|84
1676880600000|2023-02-20 08:10:00|8287.3|8272.3|8288|8273|8288|8273|8287|8272|35
1676880900000|2023-02-20 08:15:00|8287.9|8272.9|8288.8|8273.8|8289.6|8274.6|8287.9|8272.9|74
1676881200000|2023-02-20 08:20:00|8288.4|8273.4|8292|8267|8292.6|8273.9|8286|8266.8|100
1676881500000|2023-02-20 08:25:00|8291.9|8266.9|8288.7|8273.7|8293.7|8274.5|8288.6|8266.9|44
1676881800000|2023-02-20 08:30:00|8288.6|8273.6|8290.1|8275.1|8290.5|8275.5|8288.4|8273.4|48
1676882100000|2023-02-20 08:35:00|8290.2|8275.2|8293.2|8278.2|8293.2|8278.2|8290.2|8275.2|85
1676882400000|2023-02-20 08:40:00|8293.3|8278.3|8294.1|8279.1|8298.3|8279.6|8292.6|8273.1|112
1676882700000|2023-02-20 08:45:00|8294|8279|8294.2|8279.2|8295.1|8280.1|8293.9|8278.9|65
1676883000000|2023-02-20 08:50:00|8294.3|8279.3|8292.8|8277.8|8294.4|8279.4|8292.2|8277.2|73
1676883300000|2023-02-20 08:55:00|8292.6|8277.6|8295.9|8270.9|8297.4|8277.7|8291|8270.9|87
1676883600000|2023-02-20 09:00:00|8296|8271|8296|8271|8296.6|8271.6|8295.3|8270.3|56
1676883900000|2023-02-20 09:05:00|8296.1|8271.1|8296|8271|8297.1|8272.1|8295.8|8270.8|61
1676884200000|2023-02-20 09:10:00|8295.9|8270.9|8291.9|8276.9|8296|8277.2|8290.1|8270.1|44
1676884500000|2023-02-20 09:15:00|8291.8|8276.8|8293|8278|8293|8278|8291.6|8276.6|25
1676884800000|2023-02-20 09:20:00|8292.9|8277.9|8293.1|8278.1|8297.8|8279.1|8292.8|8272.8|40
1676885100000|2023-02-20 09:25:00|8293.2|8278.2|8298.4|8273.4|8299.1|8279|8293|8273.4|35
1676885400000|2023-02-20 09:30:00|8298.3|8273.3|8298.7|8273.7|8298.7|8273.7|8298.2|8273.2|17
1676885700000|2023-02-20 09:35:00|8298.8|8273.8|8294.7|8279.7|8298.8|8279.8|8293.4|8273.4|31
1676886000000|2023-02-20 09:40:00|8294.6|8279.6|8298.7|8273.7|8299.8|8279.8|8293.9|8273.5|46
1676886300000|2023-02-20 09:45:00|8298.5|8273.5|8299|8274|8299.1|8274.1|8298.1|8273.1|34
1676886600000|2023-02-20 09:50:00|8299.1|8274.1|8294.6|8279.6|8299.1|8280.3|8294.4|8274|36
1676886900000|2023-02-20 09:55:00|8294.7|8279.7|8294.5|8279.5|8295.2|8280.2|8293.2|8278.2|30
1676887200000|2023-02-20 10:00:00|8294.4|8279.4|8293.7|8278.7|8294.6|8279.6|8293.3|8278.3|43
1676887500000|2023-02-20 10:05:00|8293.8|8278.8|8297.6|8272.6|8297.9|8278.8|8292.8|8272.6|19
1676887800000|2023-02-20 10:10:00|8297.8|8272.8|8297.4|8272.4|8297.9|8272.9|8297.2|8272.2|28
1676888100000|2023-02-20 10:15:00|8297.1|8272.1|8298.1|8273.1|8298.1|8273.1|8297.1|8272.1|31
1676888400000|2023-02-20 10:20:00|8298.2|8273.2|8299|8274|8299.4|8279.5|8293.3|8273.1|31
1676888700000|2023-02-20 10:25:00|8298.9|8273.9|8298.5|8273.5|8299.3|8274.3|8298.5|8273.5|12
1676889000000|2023-02-20 10:30:00|8298.4|8273.4|8299.4|8274.4|8299.4|8274.4|8298.3|8273.3|22
1676889300000|2023-02-20 10:35:00|8299.2|8274.2|8298.5|8273.5|8299.4|8274.4|8298.4|8273.4|16
1676889600000|2023-02-20 10:40:00|8298.4|8273.4|8298.2|8273.2|8298.5|8273.5|8298.2|8273.2|17
1676889900000|2023-02-20 10:45:00|8298.1|8273.1|8298.2|8273.2|8298.8|8273.8|8297.7|8272.7|55
1676890200000|2023-02-20 10:50:00|8298.3|8273.3|8298.6|8273.6|8298.6|8273.6|8298.2|8273.2|17
1676890500000|2023-02-20 10:55:00|8298.5|8273.5|8293.8|8278.8|8298.8|8278.9|8293.7|8273.5|13
1676890800000|2023-02-20 11:00:00|8293.9|8278.9|8293.8|8278.8|8294.3|8279.3|8293.8|8278.8|15
1676891100000|2023-02-20 11:05:00|8293.7|8278.7|8293.8|8278.8|8293.8|8278.8|8293.7|8278.7|10
1676891400000|2023-02-20 11:10:00|8293.7|8278.7|8291.9|8276.9|8293.8|8278.8|8291.8|8276.8|24
1676891700000|2023-02-20 11:15:00|8296.8|8271.8|8296.6|8271.6|8297.1|8276.5|8290.9|8270.8|63
1676892000000|2023-02-20 11:20:00|8296.5|8271.5|8297.4|8272.4|8297.9|8272.9|8296.4|8271.4|33
1676892300000|2023-02-20 11:25:00|8297.3|8272.3|8297.1|8272.1|8297.3|8272.3|8296.5|8271.5|50
1676892600000|2023-02-20 11:30:00|8297.2|8272.2|8297.1|8272.1|8297.4|8272.4|8297.1|8272.1|28
1676892900000|2023-02-20 11:35:00|8297.2|8272.2|8297.1|8272.1|8297.3|8272.3|8297|8272|14
1676893200000|2023-02-20 11:40:00|8297|8272|8296.4|8271.4|8297.1|8272.1|8296.4|8271.4|17
1676893500000|2023-02-20 11:45:00|8296.5|8271.5|8296.4|8271.4|8296.5|8271.5|8296.4|8271.4|2
1676893800000|2023-02-20 11:50:00|8296.3|8271.3|8295.6|8270.6|8296.5|8271.5|8295.5|8270.5|28
1676894100000|2023-02-20 11:55:00|8295.5|8270.5|8295.9|8270.9|8296.4|8271.4|8295.5|8270.5|20
1676894400000|2023-02-20 12:00:00|8290.6|8275.6|8291.4|8276.4|8291.4|8276.4|8290.4|8275.4|40
1676894700000|2023-02-20 12:05:00|8291.3|8276.3|8296.3|8271.3|8296.7|8276.4|8291.3|8270.9|48
1676895000000|2023-02-20 12:10:00|8296.2|8271.2|8296.4|8271.4|8297.5|8272.5|8295.9|8270.9|46
1676895300000|2023-02-20 12:15:00|8291.7|8276.7|8296.4|8271.4|8296.4|8276.8|8291.7|8271.3|7
1676895600000|2023-02-20 12:20:00|8296.2|8271.2|8296.9|8271.9|8296.9|8271.9|8296.1|8271.1|5
1676895900000|2023-02-20 12:25:00|8297.1|8272.1|8297.2|8272.2|8297.2|8272.2|8297.1|8272.1|2
1676896200000|2023-02-20 12:30:00|8297.5|8272.5|8297.2|8272.2|8297.6|8272.6|8297.1|8272.1|12
1676896800000|2023-02-20 12:40:00|8297.3|8272.3|8293.7|8278.7|8297.3|8278.8|8292.2|8272.2|16
1676897100000|2023-02-20 12:45:00|8298.6|8273.6|8298.1|8273.1|8298.6|8273.6|8298|8273|32
1676897400000|2023-02-20 12:50:00|8298.4|8273.4|8298.7|8273.7|8298.9|8273.9|8298|8273|25
1676897700000|2023-02-20 12:55:00|8298.8|8273.8|8296.6|8271.6|8298.9|8273.9|8296.6|8271.6|40
1676898000000|2023-02-20 13:00:00|8296.3|8271.3|8292|8277|8297.1|8277|8292|8271.3|10
1676898300000|2023-02-20 13:05:00|8292.1|8277.1|8292|8277|8292.3|8277.3|8292|8277|6
1676898600000|2023-02-20 13:10:00|8292.1|8277.1|8296.7|8271.7|8296.9|8277.1|8290.9|8271.7|37
1676898900000|2023-02-20 13:15:00|8296.6|8271.6|8296.9|8271.9|8296.9|8271.9|8296.6|8271.6|23
1676899200000|2023-02-20 13:20:00|8296.8|8271.8|8296.9|8271.9|8296.9|8271.9|8296.7|8271.7|12
1676899500000|2023-02-20 13:25:00|8297|8272|8290.9|8275.9|8297.2|8276.3|8290.5|8271|22
1676899800000|2023-02-20 13:30:00|8291|8276|8293.2|8268.2|8295.5|8276.1|8290.9|8267.3|53
1676900100000|2023-02-20 13:35:00|8293.4|8268.4|8293.6|8268.6|8294.6|8269.6|8292.8|8267.8|44
1676900400000|2023-02-20 13:40:00|8293.5|8268.5|8295.1|8270.1|8295.3|8270.3|8293.3|8268.3|41
1676900700000|2023-02-20 13:45:00|8295.2|8270.2|8296.5|8271.5|8296.5|8271.5|8294.8|8269.8|26
1676901000000|2023-02-20 13:50:00|8296.4|8271.4|8294.6|8269.6|8296.4|8271.4|8293.9|8268.9|52
1676901300000|2023-02-20 13:55:00|8294.7|8269.7|8295.3|8270.3|8295.4|8270.4|8294.6|8269.6|21
1676901600000|2023-02-20 14:00:00|8295.6|8270.6|8292.1|8267.1|8295.8|8270.8|8292.1|8267.1|43
1676901900000|2023-02-20 14:05:00|8292|8267|8291.1|8266.1|8292|8267|8291.1|8266.1|34
1676902200000|2023-02-20 14:10:00|8291|8266|8295.9|8270.9|8296.2|8271.2|8290.7|8265.7|77
1676902500000|2023-02-20 14:15:00|8296|8271|8295.9|8270.9|8296.3|8276.7|8290.7|8269.9|40
1676902800000|2023-02-20 14:20:00|8296|8271|8296.2|8271.2|8296.4|8271.4|8295.7|8270.7|14
1676903100000|2023-02-20 14:25:00|8296.3|8271.3|8295.9|8270.9|8297.5|8272.5|8295.7|8270.7|27
1676903400000|2023-02-20 14:30:00|8295.7|8270.7|8296|8271|8296|8276.1|8290.6|8270.3|40
1676903700000|2023-02-20 14:35:00|8296.1|8271.1|8295.9|8270.9|8296.1|8271.1|8295.5|8270.5|34
1676904000000|2023-02-20 14:40:00|8295.8|8270.8|8295.5|8270.5|8295.8|8270.8|8294.5|8269.5|40
1676904300000|2023-02-20 14:45:00|8295.4|8270.4|8295.8|8270.8|8295.8|8270.8|8294.7|8269.7|20
1676904600000|2023-02-20 14:50:00|8295.9|8270.9|8295.6|8270.6|8296|8271|8295.5|8270.5|17
1676904900000|2023-02-20 14:55:00|8295.5|8270.5|8294|8269|8295.5|8270.5|8293.2|8268.2|39
1676905200000|2023-02-20 15:00:00|8293.9|8268.9|8293.4|8268.4|8294.4|8269.4|8293.4|8268.4|53
1676905500000|2023-02-20 15:05:00|8293.5|8268.5|8294.6|8269.6|8294.6|8269.6|8293.4|8268.4|43
1676905800000|2023-02-20 15:10:00|8294.5|8269.5|8295.1|8270.1|8295.1|8270.1|8294.4|8269.4|47
1676906100000|2023-02-20 15:15:00|8295|8270|8294.6|8269.6|8295.1|8270.1|8294.5|8269.5|41
1676906400000|2023-02-20 15:20:00|8294.5|8269.5|8294.7|8269.7|8294.8|8269.8|8294.5|8269.5|23
1676906700000|2023-02-20 15:25:00|8294.8|8269.8|8294.7|8269.7|8295|8270|8294.7|8269.7|14
1676907000000|2023-02-20 15:30:00|8294.6|8269.6|8295.7|8270.7|8296.1|8271.1|8294.6|8269.6|21
1676907300000|2023-02-20 15:35:00|8295.5|8270.5|8296.7|8271.7|8296.9|8271.9|8295.5|8270.5|20
1676907600000|2023-02-20 15:40:00|8296.8|8271.8|8297.2|8272.2|8297.5|8272.5|8296.7|8271.7|16
1676907900000|2023-02-20 15:45:00|8297.3|8272.3|8296.8|8271.8|8297.4|8272.4|8296.8|8271.8|23
1676908200000|2023-02-20 15:50:00|8296.7|8271.7|8297.3|8272.3|8297.3|8272.3|8296.7|8271.7|27
1676908500000|2023-02-20 15:55:00|8297.2|8272.2|8296.6|8271.6|8297.2|8272.2|8296.1|8271.1|34
1676908800000|2023-02-20 16:00:00|8296.7|8271.7|8296.4|8271.4|8296.8|8271.8|8296.3|8271.3|53
1676909100000|2023-02-20 16:05:00|8296.5|8271.5|8296.5|8271.5|8296.7|8271.7|8296.2|8271.2|53
1676909400000|2023-02-20 16:10:00|8296.4|8271.4|8296.9|8271.9|8296.9|8271.9|8296.2|8271.2|85
1676909700000|2023-02-20 16:15:00|8296.7|8271.7|8297.6|8272.6|8297.8|8272.8|8296.4|8271.4|25
1676910000000|2023-02-20 16:20:00|8297.7|8272.7|8296.5|8271.5|8297.7|8272.7|8296.4|8271.4|33
1676910300000|2023-02-20 16:25:00|8296.6|8271.6|8296.3|8271.3|8296.6|8271.6|8295.9|8270.9|27
1676910600000|2023-02-20 16:30:00|8296.2|8271.2|8296.7|8271.7|8296.7|8271.7|8296.1|8271.1|9
1676910900000|2023-02-20 16:35:00|8296.6|8271.6|8296.4|8271.4|8296.8|8271.8|8296.3|8271.3|61
1676911200000|2023-02-20 16:40:00|8296.6|8271.6|8296.7|8271.7|8296.7|8271.7|8295.9|8270.9|29
1676911500000|2023-02-20 16:45:00|8296.6|8271.6|8295|8270|8296.6|8271.6|8295|8270|34
1676911800000|2023-02-20 16:50:00|8295.1|8270.1|8295.1|8270.1|8295.5|8270.5|8294.8|8269.8|15
1676912100000|2023-02-20 16:55:00|8295|8270|8294.7|8269.7|8295.2|8270.2|8294.7|8269.7|26
1676912400000|2023-02-20 17:00:00|8294.6|8269.6|8294.6|8269.6|8294.9|8269.9|8294.5|8269.5|39
1676912700000|2023-02-20 17:05:00|8294.5|8269.5|8294.6|8269.6|8294.7|8269.7|8294.4|8269.4|32
1676913000000|2023-02-20 17:10:00|8294.9|8269.9|8295.3|8270.3|8295.4|8270.4|8294.9|8269.9|14
1676913300000|2023-02-20 17:15:00|8295.2|8270.2|8295.1|8270.1|8295.3|8270.3|8295|8270|10
1676913600000|2023-02-20 17:20:00|8295.2|8270.2|8295.1|8270.1|8295.3|8270.3|8294.6|8269.6|15
1676913900000|2023-02-20 17:25:00|8295|8270|8296.2|8271.2|8296.5|8271.5|8295|8270|56
1676914200000|2023-02-20 17:30:00|8296.3|8271.3|8296.4|8271.4|8296.7|8271.7|8296.2|8271.2|57
1676914500000|2023-02-20 17:35:00|8296.3|8271.3|8296.4|8271.4|8296.5|8271.5|8296.2|8271.2|34
1676914800000|2023-02-20 17:40:00|8296.5|8271.5|8295.7|8270.7|8296.5|8271.5|8295.7|8270.7|27
1676915100000|2023-02-20 17:45:00|8295.8|8270.8|8295|8270|8296|8271|8294.8|8269.8|48
1676915400000|2023-02-20 17:50:00|8294.9|8269.9|8296.5|8271.5|8296.7|8271.7|8294.9|8269.9|32
1676915700000|2023-02-20 17:55:00|8296.6|8271.6|8296.8|8271.8|8297|8272|8296.2|8271.2|40
1676916000000|2023-02-20 18:00:00|8296.9|8271.9|8296.6|8271.6|8297.1|8272.1|8296.6|8271.6|7
1676916300000|2023-02-20 18:05:00|8296.5|8271.5|8296.6|8271.6|8296.8|8271.8|8296.5|8271.5|22
1676916600000|2023-02-20 18:10:00|8296.7|8271.7|8296.7|8271.7|8296.7|8271.7|8296.7|8271.7|1
1676916900000|2023-02-20 18:15:00|8296.8|8271.8|8296.7|8271.7|8296.8|8271.8|8296.7|8271.7|2
1676917200000|2023-02-20 18:20:00|8296.8|8271.8|8296.7|8271.7|8296.8|8271.8|8296.7|8271.7|2
1676917500000|2023-02-20 18:25:00|8296.8|8271.8|8296.7|8271.7|8296.8|8271.8|8296.7|8271.7|4
1676917800000|2023-02-20 18:30:00|8296.6|8271.6|8296.6|8271.6|8296.6|8271.6|8296.6|8271.6|1
1676918100000|2023-02-20 18:35:00|8296.7|8271.7|8296.6|8271.6|8296.7|8271.7|8296.6|8271.6|2
1676918400000|2023-02-20 18:40:00|8296.5|8271.5|8296.5|8271.5|8296.6|8271.6|8296|8271|15
1676918700000|2023-02-20 18:45:00|8296.6|8271.6|8296.6|8271.6|8296.6|8271.6|8296.6|8271.6|1
1676919300000|2023-02-20 18:55:00|8296.7|8271.7|8296.7|8271.7|8296.7|8271.7|8296.6|8271.6|5
1676919600000|2023-02-20 19:00:00|8296.6|8271.6|8296.6|8271.6|8296.6|8271.6|8296.6|8271.6|1
1676919900000|2023-02-20 19:05:00|8296.7|8271.7|8296.8|8271.8|8297.2|8272.2|8295.4|8270.4|26
1676920200000|2023-02-20 19:10:00|8296.7|8271.7|8296.6|8271.6|8296.7|8271.7|8296.6|8271.6|2
1676920500000|2023-02-20 19:15:00|8296.1|8271.1|8296|8271|8297.2|8272.2|8295.9|8270.9|37
1676920800000|2023-02-20 19:20:00|8296.4|8271.4|8296.6|8271.6|8296.7|8271.7|8296.4|8271.4|9
1676921100000|2023-02-20 19:25:00|8296.7|8271.7|8297.8|8272.8|8297.9|8272.9|8296.4|8271.4|19
1676921400000|2023-02-20 19:30:00|8297.9|8272.9|8298.8|8273.8|8298.8|8273.8|8297.7|8272.7|31
1676921700000|2023-02-20 19:35:00|8298.6|8273.6|8298.5|8273.5|8298.7|8273.7|8298.1|8273.1|13
1676922000000|2023-02-20 19:40:00|8298.4|8273.4|8298.7|8273.7|8299.5|8274.5|8298|8273|42
1676922300000|2023-02-20 19:45:00|8298.6|8273.6|8298.5|8273.5|8298.8|8273.8|8298.5|8273.5|13
1676922600000|2023-02-20 19:50:00|8298.6|8273.6|8299.1|8274.1|8299.1|8274.1|8298.6|8273.6|9
1676922900000|2023-02-20 19:55:00|8299|8274|8298.8|8273.8|8299.1|8274.1|8298.8|8273.8|7
1676923200000|2023-02-20 20:00:00|8298.9|8273.9|8299.1|8274.1|8299.1|8274.1|8298.9|8273.9|3
1676923800000|2023-02-20 20:10:00|8298.5|8273.5|8298.1|8273.1|8299.1|8274.1|8297.8|8272.8|23
1676924100000|2023-02-20 20:15:00|8298|8273|8298|8273|8298.2|8273.2|8297.8|8272.8|18
1676924400000|2023-02-20 20:20:00|8298.1|8273.1|8298.1|8273.1|8298.1|8273.1|8298.1|8273.1|1
1676926500000|2023-02-20 20:55:00|8298.2|8273.2|8298.2|8273.2|8298.2|8273.2|8298.2|8273.2|1
1676939400000|2023-02-21 00:30:00|8297.2|8272.2|8297.2|8272.2|8297.2|8272.2|8297.2|8272.2|1
1676941200000|2023-02-21 01:00:00|8295.3|8270.3|8295.7|8270.7|8297.3|8272.3|8291.7|8266.7|31
1676941500000|2023-02-21 01:05:00|8295.8|8270.8|8296.3|8271.3|8296.8|8271.8|8295.8|8270.8|74
1676941800000|2023-02-21 01:10:00|8296.2|8271.2|8297.9|8272.9|8302|8277|8295.8|8270.8|73
1676942100000|2023-02-21 01:15:00|8298|8273|8299.8|8274.8|8300.1|8275.1|8297.4|8272.4|87
1676942400000|2023-02-21 01:20:00|8299.7|8274.7|8299.4|8274.4|8299.8|8274.8|8299.1|8274.1|35
1676942700000|2023-02-21 01:25:00|8299.5|8274.5|8299.7|8274.7|8299.9|8274.9|8299.4|8274.4|23
1676943000000|2023-02-21 01:30:00|8299.6|8274.6|8301.3|8276.3|8302.7|8277.7|8299.6|8274.6|34
1676943300000|2023-02-21 01:35:00|8301|8276|8299.8|8274.8|8301|8276|8299.5|8274.5|26
1676943600000|2023-02-21 01:40:00|8299.7|8274.7|8300.7|8275.7|8301|8276|8299.4|8274.4|47
1676943900000|2023-02-21 01:45:00|8301|8276|8300.1|8275.1|8301|8276|8300|8275|57
1676944200000|2023-02-21 01:50:00|8300.2|8275.2|8300.2|8275.2|8300.3|8275.3|8300.2|8275.2|3
1676944500000|2023-02-21 01:55:00|8300.3|8275.3|8300.3|8275.3|8300.3|8275.3|8300.3|8275.3|1
1676944800000|2023-02-21 02:00:00|8299.6|8274.6|8300.2|8275.2|8300.3|8275.3|8299.5|8274.5|12
1676945100000|2023-02-21 02:05:00|8300.3|8275.3|8300|8275|8300.3|8275.3|8300|8275|26
1676945400000|2023-02-21 02:10:00|8300.1|8275.1|8300|8275|8300.1|8275.1|8299.9|8274.9|80
1676945700000|2023-02-21 02:15:00|8300.1|8275.1|8300.2|8275.2|8300.2|8275.2|8299.9|8274.9|24
1676946000000|2023-02-21 02:20:00|8300.1|8275.1|8300.1|8275.1|8300.2|8275.2|8299.4|8274.4|42
1676946300000|2023-02-21 02:25:00|8300.2|8275.2|8300.1|8275.1|8300.6|8275.6|8300|8275|56
1676946600000|2023-02-21 02:30:00|8300|8275|8299.7|8274.7|8300.2|8275.2|8299.1|8274.1|115
1676946900000|2023-02-21 02:35:00|8299.8|8274.8|8299.7|8274.7|8299.8|8274.8|8299.6|8274.6|29
1676947200000|2023-02-21 02:40:00|8299.6|8274.6|8299.6|8274.6|8299.7|8274.7|8299.4|8274.4|7
1676947500000|2023-02-21 02:45:00|8299.7|8274.7|8299.6|8274.6|8299.8|8274.8|8299.5|8274.5|15
1676947800000|2023-02-21 02:50:00|8299.5|8274.5|8299.6|8274.6|8299.9|8274.9|8299.3|8274.3|23
1676948100000|2023-02-21 02:55:00|8299.5|8274.5|8299.5|8274.5|8299.7|8274.7|8299|8274|27
1676948400000|2023-02-21 03:00:00|8299.4|8274.4|8301.8|8276.8|8301.9|8276.9|8299.4|8274.4|41
1676948700000|2023-02-21 03:05:00|8301.7|8276.7|8301.8|8276.8|8301.9|8276.9|8301.5|8276.5|25
1676949000000|2023-02-21 03:10:00|8301.9|8276.9|8302.5|8277.5|8304.7|8279.7|8301.9|8276.9|144
1676949300000|2023-02-21 03:15:00|8302.4|8277.4|8302.5|8277.5|8302.6|8277.6|8302.2|8277.2|19
1676949600000|2023-02-21 03:20:00|8302.4|8277.4|8303.5|8278.5|8303.5|8278.5|8302.4|8277.4|60
1676949900000|2023-02-21 03:25:00|8303.6|8278.6|8302.5|8277.5|8303.7|8278.7|8302.3|8277.3|78
1676950200000|2023-02-21 03:30:00|8302.4|8277.4|8301.5|8276.5|8302.4|8277.4|8299.3|8274.3|214
1676950500000|2023-02-21 03:35:00|8301.2|8276.2|8300.7|8275.7|8301.7|8276.7|8299.7|8274.7|97
1676950800000|2023-02-21 03:40:00|8300.8|8275.8|8299.6|8274.6|8301.2|8276.2|8299.2|8274.2|64
1676951100000|2023-02-21 03:45:00|8299.8|8274.8|8300.7|8275.7|8300.7|8275.7|8299.5|8274.5|42
1676951400000|2023-02-21 03:50:00|8301|8276|8300.9|8275.9|8301.2|8276.2|8300.6|8275.6|16
1676951700000|2023-02-21 03:55:00|8299.9|8274.9|8298.8|8273.8|8300.5|8280.2|8295.2|8273.8|72
1676952000000|2023-02-21 04:00:00|8298.9|8273.9|8299.2|8274.2|8299.2|8274.2|8298.7|8273.7|17
1676952300000|2023-02-21 04:05:00|8299.3|8274.3|8299.3|8274.3|8299.8|8279.8|8294.2|8273.9|64
1676952600000|2023-02-21 04:10:00|8299.4|8274.4|8301.3|8276.3|8302.1|8281.3|8294.4|8274.4|102
1676952900000|2023-02-21 04:15:00|8301.2|8276.2|8294.7|8279.7|8301.6|8280.5|8294.6|8274.3|75
1676953200000|2023-02-21 04:20:00|8294.6|8279.6|8295.1|8280.1|8295.5|8280.5|8294.6|8279.6|21
1676953500000|2023-02-21 04:25:00|8295.2|8280.2|8299.7|8274.7|8300|8280.4|8294.7|8274.7|23
1676953800000|2023-02-21 04:30:00|8299.6|8274.6|8301.9|8276.9|8302.2|8277.2|8299.6|8274.6|44
1676954100000|2023-02-21 04:35:00|8301.8|8276.8|8301.3|8276.3|8301.9|8276.9|8301.1|8276.1|29
1676954400000|2023-02-21 04:40:00|8301.4|8276.4|8301.8|8276.8|8301.8|8276.8|8301.3|8276.3|21
1676954700000|2023-02-21 04:45:00|8296.8|8281.8|8297.9|8282.9|8298.1|8283.1|8296.7|8281.7|39
1676955000000|2023-02-21 04:50:00|8297.8|8282.8|8297|8282|8298.8|8283.8|8296.9|8281.9|58
1676955300000|2023-02-21 04:55:00|8297.1|8282.1|8297.1|8282.1|8297.9|8282.9|8296.5|8281.5|37
1676955600000|2023-02-21 05:00:00|8297|8282|8297|8282|8297|8282|8296.5|8281.5|12
1676955900000|2023-02-21 05:05:00|8296.9|8281.9|8295.5|8280.5|8297|8282|8295.5|8280.5|22
1676956200000|2023-02-21 05:10:00|8295.4|8280.4|8295.9|8280.9|8296.4|8281.4|8295.4|8280.4|37
1676956500000|2023-02-21 05:15:00|8296|8281|8297.1|8282.1|8301.8|8282.1|8295.8|8275.9|34
1676956800000|2023-02-21 05:20:00|8297.2|8282.2|8301.9|8276.9|8302.1|8282.8|8297.1|8276.9|32
1676957100000|2023-02-21 05:25:00|8302|8277|8302.6|8277.6|8302.7|8277.7|8301.9|8276.9|35
1676957400000|2023-02-21 05:30:00|8297.6|8282.6|8296.7|8281.7|8297.6|8282.6|8296.6|8281.6|30
1676957700000|2023-02-21 05:35:00|8296.6|8281.6|8295.3|8280.3|8300.9|8281.6|8295|8275.5|36
1676958000000|2023-02-21 05:40:00|8295.2|8280.2|8294.2|8279.2|8295.4|8280.4|8293.8|8278.8|34
1676958300000|2023-02-21 05:45:00|8294.3|8279.3|8294.3|8279.3|8294.9|8279.9|8293.6|8278.6|49
1676958600000|2023-02-21 05:50:00|8294.4|8279.4|8294.3|8279.3|8295|8280|8294.3|8279.3|17
1676958900000|2023-02-21 05:55:00|8294.2|8279.2|8294.8|8279.8|8294.9|8279.9|8294.1|8279.1|26
1676959200000|2023-02-21 06:00:00|8294.7|8279.7|8295.2|8280.2|8295.2|8280.2|8294.3|8279.3|24
1676959500000|2023-02-21 06:05:00|8295.1|8280.1|8294.7|8279.7|8295.2|8280.2|8294.2|8279.2|35
1676959800000|2023-02-21 06:10:00|8294.3|8279.3|8294.8|8279.8|8295.4|8280.4|8294.3|8279.3|30
1676960100000|2023-02-21 06:15:00|8294.7|8279.7|8295.1|8280.1|8295.6|8280.6|8294.7|8279.7|23
1676960400000|2023-02-21 06:20:00|8295.2|8280.2|8295.4|8280.4|8295.7|8280.7|8295.1|8280.1|21
1676960700000|2023-02-21 06:25:00|8295.2|8280.2|8295.4|8280.4|8296.1|8281.1|8295.2|8280.2|33
1676961000000|2023-02-21 06:30:00|8295.3|8280.3|8295.4|8280.4|8295.6|8280.6|8295.3|8280.3|6
1676961300000|2023-02-21 06:35:00|8295.5|8280.5|8295.6|8280.6|8295.6|8280.6|8295.5|8280.5|2
1676961600000|2023-02-21 06:40:00|8295.5|8280.5|8295.5|8280.5|8295.7|8280.7|8295.3|8280.3|26
1676961900000|2023-02-21 06:45:00|8295.7|8280.7|8295.6|8280.6|8295.7|8280.7|8295.1|8280.1|18
1676962200000|2023-02-21 06:50:00|8295.3|8280.3|8295.5|8280.5|8295.7|8280.7|8295.2|8280.2|13
1676962500000|2023-02-21 06:55:00|8295.4|8280.4|8295.7|8280.7|8295.8|8280.8|8295.3|8280.3|17
1676962800000|2023-02-21 07:00:00|8295.8|8280.8|8296.3|8281.3|8296.8|8281.8|8295.8|8280.8|33
1676963100000|2023-02-21 07:05:00|8296.2|8281.2|8296.2|8281.2|8296.3|8281.3|8296.1|8281.1|9
1676963700000|2023-02-21 07:15:00|8296.3|8281.3|8296.8|8281.8|8296.9|8281.9|8295.8|8280.8|38
1676964000000|2023-02-21 07:20:00|8296.9|8281.9|8298.3|8283.3|8298.9|8283.9|8296.8|8281.8|38
1676964300000|2023-02-21 07:25:00|8298.2|8283.2|8298.5|8283.5|8299.2|8284.2|8297.9|8282.9|67
1676964600000|2023-02-21 07:30:00|8298.6|8283.6|8297.9|8282.9|8298.7|8283.7|8297.6|8282.6|32
1676964900000|2023-02-21 07:35:00|8297.8|8282.8|8298.1|8283.1|8298.7|8283.7|8297.8|8282.8|22
1676965200000|2023-02-21 07:40:00|8298|8283|8297.1|8282.1|8298|8283|8297|8282|29
1676965500000|2023-02-21 07:45:00|8297.2|8282.2|8298.3|8283.3|8298.3|8283.3|8296.8|8281.8|62
1676965800000|2023-02-21 07:50:00|8298.2|8283.2|8297.5|8282.5|8298.8|8283.8|8297.4|8282.4|28
1676966100000|2023-02-21 07:55:00|8297.4|8282.4|8298.5|8283.5|8298.5|8283.5|8297.1|8282.1|31
1676966400000|2023-02-21 08:00:00|8298.4|8283.4|8298.9|8283.9|8299.4|8284.4|8298|8283|43
1676966700000|2023-02-21 08:05:00|8299.1|8284.1|8297.9|8282.9|8299.2|8284.2|8297.7|8282.7|38
1676967000000|2023-02-21 08:10:00|8297.8|8282.8|8298.1|8283.1|8298.6|8283.6|8297.8|8282.8|34
1676967300000|2023-02-21 08:15:00|8297.9|8282.9|8297.7|8282.7|8298.2|8283.2|8296.6|8281.6|67
1676967600000|2023-02-21 08:20:00|8297.8|8282.8|8297.8|8282.8|8297.8|8282.8|8297.7|8282.7|3
1676967900000|2023-02-21 08:25:00|8297.7|8282.7|8297.8|8282.8|8297.8|8282.8|8297.6|8282.6|10
1676968200000|2023-02-21 08:30:00|8297.9|8282.9|8298.6|8283.6|8298.8|8283.8|8297.9|8282.9|63
1676968500000|2023-02-21 08:35:00|8298.7|8283.7|8298.8|8283.8|8298.9|8283.9|8298.3|8283.3|22
1676968800000|2023-02-21 08:40:00|8299.1|8284.1|8299.1|8284.1|8299.4|8284.4|8298.7|8283.7|21
1676969100000|2023-02-21 08:45:00|8299.2|8284.2|8301.3|8286.3|8301.5|8286.5|8298.8|8283.8|60
1676969400000|2023-02-21 08:50:00|8301.4|8286.4|8302.6|8287.6|8303.4|8288.4|8301.4|8286.4|80
1676969700000|2023-02-21 08:55:00|8302.5|8287.5|8302.5|8287.5|8302.6|8287.6|8301.7|8286.7|52
1676970000000|2023-02-21 09:00:00|8302.6|8287.6|8301.6|8286.6|8302.7|8287.7|8301.5|8286.5|35
1676970300000|2023-02-21 09:05:00|8301.5|8286.5|8300.7|8285.7|8302.5|8287.5|8300.3|8285.3|48
1676970600000|2023-02-21 09:10:00|8300.6|8285.6|8301|8286|8301.4|8286.4|8300.1|8285.1|44
1676970900000|2023-02-21 09:15:00|8300.5|8285.5|8300.3|8285.3|8300.7|8285.7|8299|8284|104
1676971200000|2023-02-21 09:20:00|8300.2|8285.2|8302.6|8287.6|8302.7|8287.7|8299.4|8284.4|129
1676971500000|2023-02-21 09:25:00|8302.5|8287.5|8306.4|8281.4|8306.4|8287.6|8301|8281|99
1676971800000|2023-02-21 09:30:00|8306.3|8281.3|8300.5|8285.5|8306.3|8285.8|8300|8279.9|95
1676972100000|2023-02-21 09:35:00|8300.4|8285.4|8300.7|8285.7|8300.8|8285.8|8299.8|8284.8|72
1676972400000|2023-02-21 09:40:00|8300|8285|8300.6|8285.6|8300.8|8285.8|8300|8285|62
1676972700000|2023-02-21 09:45:00|8300.5|8285.5|8304.5|8279.5|8304.5|8285.5|8298.9|8279.5|36
1676973000000|2023-02-21 09:50:00|8304.4|8279.4|8299|8284|8304.5|8284.1|8298.7|8278.2|52
1676973300000|2023-02-21 09:55:00|8299.1|8284.1|8299.5|8284.5|8304.2|8284.5|8298.1|8278|71
1676973600000|2023-02-21 10:00:00|8299.4|8284.4|8301.7|8286.7|8301.7|8286.7|8299.4|8284.4|73
1676973900000|2023-02-21 10:05:00|8301.8|8286.8|8300.6|8285.6|8306.3|8286.8|8300.6|8281|41
1676974200000|2023-02-21 10:10:00|8300.5|8285.5|8300|8285|8300.5|8285.5|8299.9|8284.9|28
1676974500000|2023-02-21 10:15:00|8300.1|8285.1|8301.2|8286.2|8301.4|8286.4|8300|8285|35
1676974800000|2023-02-21 10:20:00|8301.3|8286.3|8307.1|8282.1|8307.1|8287.3|8301.2|8282.1|11
1676975100000|2023-02-21 10:25:00|8307|8282|8301.3|8286.3|8307.4|8287.1|8300.9|8280.9|33
1676975400000|2023-02-21 10:30:00|8301.4|8286.4|8301.1|8286.1|8302|8287|8301.1|8286.1|25
1676975700000|2023-02-21 10:35:00|8301.2|8286.2|8301.1|8286.1|8301.4|8286.4|8300.7|8285.7|27
1676976000000|2023-02-21 10:40:00|8301|8286|8300.8|8285.8|8301.1|8286.1|8300.6|8285.6|33
1676976300000|2023-02-21 10:45:00|8300.7|8285.7|8300.7|8285.7|8301.2|8286.2|8300.3|8285.3|61
1676976600000|2023-02-21 10:50:00|8300.8|8285.8|8300.2|8285.2|8305|8285.8|8299|8279.6|127
1676976900000|2023-02-21 10:55:00|8300.3|8285.3|8301.4|8286.4|8301.7|8286.7|8300.2|8285.2|49
1676977200000|2023-02-21 11:00:00|8301.7|8286.7|8301.4|8286.4|8301.8|8286.8|8301.3|8286.3|51
1676977500000|2023-02-21 11:05:00|8301.3|8286.3|8302.4|8287.4|8302.8|8287.8|8301.3|8286.3|35
1676977800000|2023-02-21 11:10:00|8302.5|8287.5|8302.1|8287.1|8302.6|8287.6|8302.1|8287.1|11
1676978100000|2023-02-21 11:15:00|8301.9|8286.9|8301.6|8286.6|8302.1|8287.1|8301.4|8286.4|47
1676978400000|2023-02-21 11:20:00|8301.5|8286.5|8300.9|8285.9|8301.6|8286.6|8300.6|8285.6|45
1676978700000|2023-02-21 11:25:00|8300.8|8285.8|8300.5|8285.5|8301.1|8286.1|8300.2|8285.2|45
1676979000000|2023-02-21 11:30:00|8300.6|8285.6|8306.6|8281.6|8307.5|8285.6|8300.6|8281.2|35
1676979300000|2023-02-21 11:35:00|8301.5|8286.5|8301.6|8286.6|8301.6|8286.6|8301.5|8286.5|2
1676979600000|2023-02-21 11:40:00|8301.7|8286.7|8307.4|8282.4|8307.4|8287.3|8301.7|8282.3|16
1676979900000|2023-02-21 11:45:00|8307.3|8282.3|8306.5|8281.5|8307.4|8282.4|8306|8281|17
1676980200000|2023-02-21 11:50:00|8306.4|8281.4|8300.3|8285.3|8306.4|8285.6|8299.3|8279.5|116
1676980500000|2023-02-21 11:55:00|8300.1|8285.1|8301|8286|8301.1|8286.1|8300.1|8285.1|17
1676980800000|2023-02-21 12:00:00|8300.8|8285.8|8300.5|8285.5|8305.8|8286.2|8299.8|8279.4|38
1676981100000|2023-02-21 12:05:00|8300.4|8285.4|8305|8280|8305.2|8285.5|8299.7|8280|19
1676981400000|2023-02-21 12:10:00|8305.2|8280.2|8304.9|8279.9|8305.2|8280.2|8304.9|8279.9|6
1676981700000|2023-02-21 12:15:00|8304.8|8279.8|8304|8279|8304.9|8284.2|8299.2|8278.8|13
1676982000000|2023-02-21 12:20:00|8304.1|8279.1|8304|8279|8304.9|8279.9|8304|8279|30
1676982300000|2023-02-21 12:25:00|8303.7|8278.7|8303.4|8278.4|8303.8|8278.8|8303.3|8278.3|11
1676982600000|2023-02-21 12:30:00|8303.3|8278.3|8302.8|8277.8|8303.3|8278.3|8302.6|8277.6|12
1676982900000|2023-02-21 12:35:00|8302.9|8277.9|8303.7|8278.7|8303.7|8278.7|8302.9|8277.9|10
1676983200000|2023-02-21 12:40:00|8303.8|8278.8|8303.5|8278.5|8303.9|8278.9|8303.5|8278.5|6
1676983500000|2023-02-21 12:45:00|8303.6|8278.6|8303.4|8278.4|8303.6|8278.6|8303.2|8278.2|18
1676983800000|2023-02-21 12:50:00|8303.3|8278.3|8303.1|8278.1|8303.4|8278.4|8303.1|8278.1|16
1676984100000|2023-02-21 12:55:00|8303|8278|8303.5|8278.5|8303.7|8283.7|8298.1|8278|21
1676984400000|2023-02-21 13:00:00|8303.7|8278.7|8303.9|8278.9|8304.8|8279.8|8303.7|8278.7|28
1676984700000|2023-02-21 13:05:00|8304|8279|8304.1|8279.1|8304.1|8279.1|8303.9|8278.9|6
1676985000000|2023-02-21 13:10:00|8304.2|8279.2|8303.6|8278.6|8304.3|8279.3|8303.5|8278.5|14
1676985300000|2023-02-21 13:15:00|8303.5|8278.5|8303.6|8278.6|8303.7|8278.7|8303.5|8278.5|8
1676985600000|2023-02-21 13:20:00|8303.7|8278.7|8304|8279|8304.2|8279.2|8303.5|8278.5|20
1676985900000|2023-02-21 13:25:00|8304.1|8279.1|8299|8284|8304.1|8284.2|8299|8279.1|5
1676986200000|2023-02-21 13:30:00|8298.9|8283.9|8303.3|8278.3|8303.5|8283.9|8298|8278.2|25
1676986500000|2023-02-21 13:35:00|8303.2|8278.2|8297.8|8282.8|8303.2|8283.3|8297.5|8277.7|33
1676986800000|2023-02-21 13:40:00|8298.2|8283.2|8299|8284|8304.4|8284.4|8297.8|8278.7|30
1676987100000|2023-02-21 13:45:00|8299.1|8284.1|8299.2|8284.2|8299.5|8284.5|8299.1|8284.1|28
1676987400000|2023-02-21 13:50:00|8299.3|8284.3|8298.2|8283.2|8299.3|8284.3|8298.1|8283.1|18
1676987700000|2023-02-21 13:55:00|8298.1|8283.1|8299.9|8284.9|8303.6|8285|8298.1|8278.5|66
1676988000000|2023-02-21 14:00:00|8299.8|8284.8|8302.3|8277.3|8305|8285.3|8297.2|8277.2|121
1676988300000|2023-02-21 14:05:00|8302.4|8277.4|8302.2|8277.2|8302.4|8277.4|8301.2|8276.2|33
1676988600000|2023-02-21 14:10:00|8302.1|8277.1|8303.5|8278.5|8303.8|8278.8|8301.8|8276.8|42
1676988900000|2023-02-21 14:15:00|8303.4|8278.4|8298.4|8283.4|8303.6|8283.7|8298.1|8277.8|188
1676989200000|2023-02-21 14:20:00|8298.3|8283.3|8297.8|8282.8|8303.5|8283.5|8297.5|8277.6|439
1676989500000|2023-02-21 14:25:00|8297.6|8282.6|8302.7|8277.7|8302.7|8282.8|8296.9|8275.7|181
1676989800000|2023-02-21 14:30:00|8302.6|8277.6|8300.6|8275.6|8302.7|8281.9|8295.8|8275.2|49
1676990100000|2023-02-21 14:35:00|8295.6|8280.6|8301.5|8276.5|8302|8280.6|8295.3|8274.7|66
1676990400000|2023-02-21 14:40:00|8301.4|8276.4|8300.2|8275.2|8301.5|8280.7|8294.8|8274.6|103
1676990700000|2023-02-21 14:45:00|8300.4|8275.4|8304.8|8279.8|8305.1|8280.1|8300|8275|193
1676991000000|2023-02-21 14:50:00|8304.7|8279.7|8298.9|8283.9|8304.9|8284.6|8298.8|8278.8|78
1676991300000|2023-02-21 14:55:00|8298.8|8283.8|8304.1|8279.1|8304.4|8284.5|8298.6|8278.7|48
1676991600000|2023-02-21 15:00:00|8304|8279|8304.8|8279.8|8305.8|8284.2|8297.8|8276.7|155
1676991900000|2023-02-21 15:05:00|8304.9|8279.9|8302.9|8277.9|8305.3|8284.5|8297.5|8276.6|157
1676992200000|2023-02-21 15:10:00|8303|8278|8300.6|8285.6|8304.7|8285.9|8299.7|8278|79
1676992500000|2023-02-21 15:15:00|8300.5|8285.5|8304|8279|8307.9|8285.9|8300.5|8278.8|147
1676992800000|2023-02-21 15:20:00|8303.8|8278.8|8305.1|8280.1|8305.1|8280.1|8303.5|8278.5|85
1676993100000|2023-02-21 15:25:00|8305.2|8280.2|8303.2|8278.2|8305.2|8280.2|8303.1|8278.1|42
1676993400000|2023-02-21 15:30:00|8303.1|8278.1|8303|8278|8303.4|8278.4|8302.9|8277.9|44
1676993700000|2023-02-21 15:35:00|8302.9|8277.9|8302.6|8277.6|8303.2|8283|8297.5|8277.4|66
1676994000000|2023-02-21 15:40:00|8302.5|8277.5|8303.9|8278.9|8303.9|8284|8298.4|8275.8|191
1676994300000|2023-02-21 15:45:00|8304|8279|8309.1|8284.1|8309.1|8287.5|8299.6|8279|76
1676994600000|2023-02-21 15:50:00|8308.9|8283.9|8309.9|8284.9|8310.6|8290.3|8302.8|8282.5|65
1676994900000|2023-02-21 15:55:00|8309.3|8284.3|8309.9|8284.9|8310.8|8290.9|8304.3|8284.3|54
1676995200000|2023-02-21 16:00:00|8310|8285|8306.7|8291.7|8311.1|8291.7|8304.9|8284.6|59
1676995500000|2023-02-21 16:05:00|8306.8|8291.8|8313|8288|8313.8|8292.9|8306.8|8287.3|71
1676995800000|2023-02-21 16:10:00|8312.9|8287.9|8313.3|8288.3|8314|8293.7|8307.7|8286.9|68
1676996100000|2023-02-21 16:15:00|8313.2|8288.2|8311.6|8286.6|8313.4|8288.4|8310.7|8285.7|44
1676996400000|2023-02-21 16:20:00|8311.4|8286.4|8306.9|8291.9|8311.4|8293.1|8306.5|8286.1|35
1676996700000|2023-02-21 16:25:00|8306.8|8291.8|8312.3|8287.3|8313|8292.9|8306|8286.3|59
1676997000000|2023-02-21 16:30:00|8312.4|8287.4|8306.4|8291.4|8312.9|8291.7|8306.4|8285.7|53
1676997300000|2023-02-21 16:35:00|8306.5|8291.5|8312.7|8287.7|8312.7|8292.8|8306.4|8287.7|184
1676997600000|2023-02-21 16:40:00|8312.5|8287.5|8312.4|8287.4|8312.9|8287.9|8311.6|8286.6|31
1676997900000|2023-02-21 16:45:00|8312.3|8287.3|8311.7|8286.7|8312.4|8287.4|8311.5|8286.5|15
1676998200000|2023-02-21 16:50:00|8306.7|8291.7|8311.4|8286.4|8311.6|8291.9|8306.4|8285.9|33
1676998500000|2023-02-21 16:55:00|8311.3|8286.3|8311.1|8286.1|8311.4|8291|8305.9|8285.7|18
1676998800000|2023-02-21 17:00:00|8311.2|8286.2|8312.9|8287.9|8313|8288|8311.2|8286.2|29
1676999100000|2023-02-21 17:05:00|8312.8|8287.8|8313|8288|8313.2|8288.2|8311.9|8286.9|22
1676999400000|2023-02-21 17:10:00|8313.1|8288.1|8314.3|8289.3|8314.4|8289.4|8313.1|8288.1|25
1676999700000|2023-02-21 17:15:00|8314.2|8289.2|8314.3|8289.3|8314.6|8294.5|8309.2|8288.6|34
1677000000000|2023-02-21 17:20:00|8314.4|8289.4|8309.2|8294.2|8314.5|8294.4|8309.2|8289.3|24
1677000300000|2023-02-21 17:25:00|8309.1|8294.1|8312.7|8287.7|8312.7|8294.2|8307.9|8287.4|20
1677000600000|2023-02-21 17:30:00|8312.6|8287.6|8306.9|8291.9|8312.6|8292|8306.9|8286.7|14
1677000900000|2023-02-21 17:35:00|8307|8292|8310.5|8285.5|8311.2|8292|8306.9|8284.9|41
1677001200000|2023-02-21 17:40:00|8310.4|8285.4|8309.4|8284.4|8310.7|8285.7|8308.7|8283.7|75
1677001500000|2023-02-21 17:45:00|8309.5|8284.5|8310.1|8285.1|8310.2|8285.2|8308.7|8283.7|82
1677001800000|2023-02-21 17:50:00|8310.2|8285.2|8309.8|8284.8|8310.2|8285.2|8309.8|8284.8|14
1677002100000|2023-02-21 17:55:00|8309.9|8284.9|8305|8290|8309.9|8290.1|8304.4|8283.9|26
1677002400000|2023-02-21 18:00:00|8304.9|8289.9|8304.8|8289.8|8305|8290|8304.6|8289.6|27
1677002700000|2023-02-21 18:05:00|8304.7|8289.7|8310.6|8285.6|8310.7|8290.5|8304.7|8284.5|62
1677003000000|2023-02-21 18:10:00|8310.5|8285.5|8311.1|8286.1|8311.4|8286.4|8310.5|8285.5|62
1677003300000|2023-02-21 18:15:00|8311.2|8286.2|8311.7|8286.7|8312.2|8287.2|8310.7|8285.7|72
1677003600000|2023-02-21 18:20:00|8311.8|8286.8|8311.8|8286.8|8312.2|8287.2|8311.5|8286.5|52
1677003900000|2023-02-21 18:25:00|8311.7|8286.7|8311.8|8286.8|8311.9|8286.9|8311.5|8286.5|35
1677004200000|2023-02-21 18:30:00|8311.9|8286.9|8313.3|8288.3|8313.3|8288.3|8311.9|8286.9|18
1677004500000|2023-02-21 18:35:00|8313.2|8288.2|8313.2|8288.2|8313.3|8288.3|8313|8288|41
1677004800000|2023-02-21 18:40:00|8313.3|8288.3|8311.1|8286.1|8313.4|8288.4|8311.1|8286.1|44
1677005100000|2023-02-21 18:45:00|8312|8287|8313.5|8288.5|8313.6|8288.6|8311.8|8286.8|32
1677005400000|2023-02-21 18:50:00|8313.6|8288.6|8314.5|8289.5|8314.5|8289.5|8313.6|8288.6|15
1677005700000|2023-02-21 18:55:00|8314.4|8289.4|8313.2|8288.2|8314.5|8289.5|8313.2|8288.2|24
1677006000000|2023-02-21 19:00:00|8313|8288|8314.6|8289.6|8314.6|8289.6|8312.9|8287.9|29
1677006300000|2023-02-21 19:05:00|8314.5|8289.5|8316.1|8291.1|8316.1|8291.1|8314.4|8289.4|44
1677006600000|2023-02-21 19:10:00|8316|8291|8315.7|8290.7|8316.1|8291.1|8315.5|8290.5|25
1677006900000|2023-02-21 19:15:00|8315.6|8290.6|8315.8|8290.8|8315.9|8290.9|8315|8290|26
1677007200000|2023-02-21 19:20:00|8315.9|8290.9|8315.8|8290.8|8316.2|8291.2|8315.6|8290.6|26
1677007500000|2023-02-21 19:25:00|8315.9|8290.9|8315.4|8290.4|8316.2|8291.2|8315.3|8290.3|24
1677007800000|2023-02-21 19:30:00|8315.3|8290.3|8313.7|8288.7|8315.6|8290.6|8313.6|8288.6|21
1677008100000|2023-02-21 19:35:00|8313.6|8288.6|8314.1|8289.1|8314.2|8289.2|8313.6|8288.6|13
1677008400000|2023-02-21 19:40:00|8314|8289|8313.8|8288.8|8314|8289|8313.5|8288.5|16
1677008700000|2023-02-21 19:45:00|8313.7|8288.7|8310.8|8285.8|8314|8289|8310.7|8285.7|58
1677009000000|2023-02-21 19:50:00|8312|8287|8313.1|8288.1|8313.1|8288.1|8312|8287|13
1677009300000|2023-02-21 19:55:00|8313|8288|8313|8288|8313|8288|8313|8288|1
1677009600000|2023-02-21 20:00:00|8313.1|8288.1|8311.9|8286.9|8313.3|8288.3|8311.9|8286.9|20
1677009900000|2023-02-21 20:05:00|8312.2|8287.2|8312.3|8287.3|8312.3|8287.3|8311.9|8286.9|10
1677010200000|2023-02-21 20:10:00|8312.4|8287.4|8312.4|8287.4|8312.5|8287.5|8312.4|8287.4|3
1677010500000|2023-02-21 20:15:00|8312.5|8287.5|8312.5|8287.5|8312.5|8287.5|8312.5|8287.5|1
1677010800000|2023-02-21 20:20:00|8312.6|8287.6|8312.5|8287.5|8312.7|8287.7|8312.3|8287.3|23
1677011100000|2023-02-21 20:25:00|8312.6|8287.6|8311.8|8286.8|8312.6|8287.6|8311.5|8286.5|16
1677011400000|2023-02-21 20:30:00|8311.7|8286.7|8311.8|8286.8|8311.8|8286.8|8311.6|8286.6|5
1677011700000|2023-02-21 20:35:00|8310.9|8285.9|8311.7|8286.7|8311.8|8286.8|8310.9|8285.9|8
1677012000000|2023-02-21 20:40:00|8311.8|8286.8|8311.7|8286.7|8311.8|8286.8|8311.6|8286.6|4
1677012300000|2023-02-21 20:45:00|8311.8|8286.8|8311.8|8286.8|8311.8|8286.8|8311.8|8286.8|1
1677012600000|2023-02-21 20:50:00|8311.3|8286.3|8310.7|8285.7|8312|8287|8310.6|8285.6|6
1677012900000|2023-02-21 20:55:00|8310.6|8285.6|8310.4|8285.4|8310.7|8285.7|8310.1|8285.1|48
1677025800000|2023-02-22 00:30:00|8311.6|8282.6|8311.6|8282.6|8311.6|8282.6|8311.6|8282.6|1
1677027600000|2023-02-22 01:00:00|8312.5|8287.5|8312.5|8287.5|8312.5|8287.5|8306.5|8281.5|14
1677027900000|2023-02-22 01:05:00|8312.4|8287.4|8312.1|8287.1|8312.9|8287.9|8311.6|8286.6|15
1677028200000|2023-02-22 01:10:00|8312.2|8287.2|8311.2|8286.2|8312.5|8287.5|8310.5|8285.5|110
1677028500000|2023-02-22 01:15:00|8311.1|8286.1|8310.9|8285.9|8311.4|8286.4|8310.1|8285.1|58
1677028800000|2023-02-22 01:20:00|8310.6|8285.6|8310|8285|8310.9|8285.9|8309.7|8284.7|41
1677029100000|2023-02-22 01:25:00|8309.8|8284.8|8309.8|8284.8|8309.8|8284.8|8309.6|8284.6|3
1677029400000|2023-02-22 01:30:00|8309.4|8284.4|8310|8285|8310|8285|8308.8|8283.8|68
1677029700000|2023-02-22 01:35:00|8309.8|8284.8|8309.6|8284.6|8310.3|8285.3|8309|8284|75
1677030000000|2023-02-22 01:40:00|8309.8|8284.8|8310.2|8285.2|8310.8|8285.8|8309.3|8284.3|43
1677030300000|2023-02-22 01:45:00|8310.1|8285.1|8310.3|8285.3|8310.7|8285.7|8309.6|8284.6|18
1677030600000|2023-02-22 01:50:00|8310.5|8285.5|8310.6|8285.6|8310.8|8285.8|8309.9|8284.9|32
1677030900000|2023-02-22 01:55:00|8310.4|8285.4|8310.3|8285.3|8310.5|8285.5|8310.2|8285.2|7
1677031200000|2023-02-22 02:00:00|8310.2|8285.2|8310.1|8285.1|8310.4|8285.4|8310|8285|23
1677031500000|2023-02-22 02:05:00|8309.5|8284.5|8310.4|8285.4|8310.5|8285.5|8309.5|8284.5|31
1677031800000|2023-02-22 02:10:00|8310|8285|8310.3|8285.3|8310.5|8285.5|8309.6|8284.6|51
1677032100000|2023-02-22 02:15:00|8310|8285|8309.8|8284.8|8310.3|8285.3|8308.9|8283.9|71
1677032400000|2023-02-22 02:20:00|8309.7|8284.7|8309.8|8284.8|8310|8285|8309.7|8284.7|7
1677032700000|2023-02-22 02:25:00|8309.9|8284.9|8309.7|8284.7|8310.1|8285.1|8309.5|8284.5|52
1677033000000|2023-02-22 02:30:00|8309.9|8284.9|8309.7|8284.7|8310.3|8285.3|8309.4|8284.4|48
1677033300000|2023-02-22 02:35:00|8309.4|8284.4|8308.3|8283.3|8309.4|8284.4|8307.8|8282.8|83
1677033600000|2023-02-22 02:40:00|8308.4|8283.4|8307.8|8282.8|8308.7|8283.7|8307.8|8282.8|33
1677033900000|2023-02-22 02:45:00|8307.9|8282.9|8307.6|8282.6|8308.6|8283.6|8307.6|8282.6|30
1677034200000|2023-02-22 02:50:00|8307.7|8282.7|8308.5|8283.5|8308.8|8283.8|8307.7|8282.7|114
1677034500000|2023-02-22 02:55:00|8308.3|8283.3|8308.8|8283.8|8309.7|8284.7|8308.3|8283.3|50
1677034800000|2023-02-22 03:00:00|8308.9|8283.9|8306.2|8281.2|8308.9|8283.9|8306|8281|47
1677035100000|2023-02-22 03:05:00|8306.1|8281.1|8306.5|8281.5|8306.6|8281.6|8306|8281|32
1677035400000|2023-02-22 03:10:00|8306.4|8281.4|8305.8|8280.8|8306.4|8281.4|8304.3|8279.3|73
1677035700000|2023-02-22 03:15:00|8305.9|8280.9|8305|8280|8305.9|8280.9|8304.4|8279.4|15
1677036000000|2023-02-22 03:20:00|8305.1|8280.1|8305.7|8280.7|8307.6|8282.6|8304.7|8279.7|54
1677036300000|2023-02-22 03:25:00|8305.6|8280.6|8306|8281|8307.2|8282.2|8305.6|8280.6|35
1677036600000|2023-02-22 03:30:00|8306.2|8281.2|8302.4|8287.4|8308.3|8288.3|8302|8281.2|87
1677036900000|2023-02-22 03:35:00|8302.5|8287.5|8301.8|8286.8|8303.1|8288.1|8301.6|8286.6|52
1677037200000|2023-02-22 03:40:00|8301.7|8286.7|8302.6|8287.6|8302.7|8287.7|8301|8286|29
1677037500000|2023-02-22 03:45:00|8302.4|8287.4|8302.3|8287.3|8303|8288|8302.2|8287.2|21
1677037800000|2023-02-22 03:50:00|8302.2|8287.2|8304|8289|8304.2|8289.2|8302.2|8287.2|37
1677038100000|2023-02-22 03:55:00|8304.1|8289.1|8303.1|8288.1|8304.2|8289.2|8303.1|8288.1|39
1677038400000|2023-02-22 04:00:00|8302.9|8287.9|8302.8|8287.8|8303.4|8288.4|8302.5|8287.5|34
1677038700000|2023-02-22 04:05:00|8302.6|8287.6|8302.6|8287.6|8302.9|8287.9|8302.1|8287.1|35
1677039000000|2023-02-22 04:10:00|8302.5|8287.5|8303.2|8288.2|8303.2|8288.2|8302.5|8287.5|22
1677039300000|2023-02-22 04:15:00|8303.1|8288.1|8302.8|8287.8|8303.2|8288.2|8302.7|8287.7|14
1677039600000|2023-02-22 04:20:00|8302.7|8287.7|8302.2|8287.2|8303|8288|8302.1|8287.1|34
1677039900000|2023-02-22 04:25:00|8302.1|8287.1|8300.7|8285.7|8302.1|8287.1|8300.5|8285.5|18
1677040200000|2023-02-22 04:30:00|8300.8|8285.8|8301.8|8286.8|8302|8287|8300.8|8285.8|18
1677040500000|2023-02-22 04:35:00|8301.9|8286.9|8302.1|8287.1|8302.4|8287.4|8301.8|8286.8|21
1677040800000|2023-02-22 04:40:00|8302|8287|8302.5|8287.5|8302.6|8287.6|8301.9|8286.9|16
1677041100000|2023-02-22 04:45:00|8302.6|8287.6|8302.4|8287.4|8302.6|8287.6|8302|8287|25
1677041400000|2023-02-22 04:50:00|8302.3|8287.3|8301.7|8286.7|8306|8287.3|8300.7|8280.8|46
1677041700000|2023-02-22 04:55:00|8301.8|8286.8|8301.8|8286.8|8302.2|8287.2|8301.1|8286.1|90
1677042000000|2023-02-22 05:00:00|8301.7|8286.7|8301.8|8286.8|8302.2|8287.2|8301.2|8286.2|47
1677042300000|2023-02-22 05:05:00|8301.9|8286.9|8301.3|8286.3|8302.4|8287.4|8301.2|8286.2|40
1677042600000|2023-02-22 05:10:00|8300.9|8285.9|8300.1|8285.1|8301|8286|8300|8285|37
1677042900000|2023-02-22 05:15:00|8300.2|8285.2|8300.3|8285.3|8301.4|8286.4|8299.8|8284.8|28
1677043200000|2023-02-22 05:20:00|8300.4|8285.4|8300.5|8285.5|8300.8|8285.8|8300.2|8285.2|22
1677043500000|2023-02-22 05:25:00|8300.2|8285.2|8300.3|8285.3|8300.7|8285.7|8300.2|8285.2|20
1677043800000|2023-02-22 05:30:00|8300.2|8285.2|8300.6|8285.6|8300.6|8285.6|8299.8|8284.8|31
1677044100000|2023-02-22 05:35:00|8300.7|8285.7|8300.9|8285.9|8300.9|8285.9|8300.3|8285.3|10
1677044700000|2023-02-22 05:45:00|8301|8286|8301.2|8286.2|8301.4|8286.4|8300.7|8285.7|30
1677045000000|2023-02-22 05:50:00|8301.3|8286.3|8302.2|8287.2|8302.4|8287.4|8301.2|8286.2|33
1677045300000|2023-02-22 05:55:00|8302.3|8287.3|8302.9|8287.9|8302.9|8287.9|8301.8|8286.8|28
1677045600000|2023-02-22 06:00:00|8302.6|8287.6|8303.4|8288.4|8304.2|8289.2|8302.5|8287.5|44
1677045900000|2023-02-22 06:05:00|8303.5|8288.5|8304|8289|8304.2|8289.2|8303.5|8288.5|37
1677046200000|2023-02-22 06:10:00|8303.9|8288.9|8303.7|8288.7|8304.1|8289.1|8303|8288|36
1677046500000|2023-02-22 06:15:00|8303.5|8288.5|8303.9|8288.9|8304.3|8289.3|8303.5|8288.5|29
1677046800000|2023-02-22 06:20:00|8303.8|8288.8|8304.7|8289.7|8304.7|8289.7|8303.6|8288.6|38
1677047100000|2023-02-22 06:25:00|8304.8|8289.8|8305|8290|8305.5|8290.5|8304.2|8289.2|80
1677047400000|2023-02-22 06:30:00|8304.9|8289.9|8304.6|8289.6|8305|8290|8304.3|8289.3|24
1677047700000|2023-02-22 06:35:00|8304.5|8289.5|8304.7|8289.7|8304.7|8289.7|8304.4|8289.4|14
1677048000000|2023-02-22 06:40:00|8304.6|8289.6|8305.1|8290.1|8305.1|8290.1|8304.1|8289.1|42
1677048300000|2023-02-22 06:45:00|8305.2|8290.2|8305.2|8290.2|8305.5|8290.5|8304.8|8289.8|30
1677048600000|2023-02-22 06:50:00|8305.1|8290.1|8303.8|8288.8|8305.1|8290.1|8303.5|8288.5|51
1677048900000|2023-02-22 06:55:00|8303.9|8288.9|8303.3|8288.3|8304|8289|8302.8|8287.8|52
1677049200000|2023-02-22 07:00:00|8303.2|8288.2|8302.6|8287.6|8303.2|8288.2|8302|8287|38
1677049500000|2023-02-22 07:05:00|8302.5|8287.5|8304.3|8289.3|8304.6|8289.6|8302.4|8287.4|50
1677049800000|2023-02-22 07:10:00|8304.4|8289.4|8304.6|8289.6|8304.8|8289.8|8303.2|8288.2|47
1677050100000|2023-02-22 07:15:00|8304.7|8289.7|8305.1|8290.1|8306|8291|8304.4|8289.4|71
1677050400000|2023-02-22 07:20:00|8305.2|8290.2|8303.8|8288.8|8305.4|8290.4|8303.8|8288.8|28
1677050700000|2023-02-22 07:25:00|8303.7|8288.7|8303.4|8288.4|8304.1|8289.1|8303.2|8288.2|52
1677051000000|2023-02-22 07:30:00|8303.5|8288.5|8302.7|8287.7|8304.1|8289.1|8302.5|8287.5|49
1677051300000|2023-02-22 07:35:00|8302.6|8287.6|8302|8287|8302.7|8287.7|8301.5|8286.5|35
1677051600000|2023-02-22 07:40:00|8302.1|8287.1|8302.4|8287.4|8302.4|8287.4|8301.8|8286.8|40
1677051900000|2023-02-22 07:45:00|8302.5|8287.5|8302|8287|8302.5|8287.5|8301.4|8286.4|30
1677052200000|2023-02-22 07:50:00|8301.9|8286.9|8302|8287|8302|8287|8300.9|8285.9|40
1677052500000|2023-02-22 07:55:00|8301.4|8286.4|8302.3|8287.3|8302.9|8287.9|8301.3|8286.3|26
1677052800000|2023-02-22 08:00:00|8302.2|8287.2|8301.2|8286.2|8302.8|8287.8|8301.2|8286.2|53
1677053100000|2023-02-22 08:05:00|8301.3|8286.3|8301.8|8286.8|8301.9|8286.9|8300.9|8285.9|48
1677053400000|2023-02-22 08:10:00|8301.7|8286.7|8302|8287|8302.2|8287.2|8301.6|8286.6|33
1677053700000|2023-02-22 08:15:00|8302.2|8287.2|8302.5|8287.5|8307.6|8287.7|8302.1|8282.1|25
1677054000000|2023-02-22 08:20:00|8302.3|8287.3|8302.2|8287.2|8307.2|8287.3|8301.9|8282|16
1677054300000|2023-02-22 08:25:00|8302.3|8287.3|8302.4|8287.4|8302.5|8287.5|8302|8287|18
1677054600000|2023-02-22 08:30:00|8302.3|8287.3|8302.3|8287.3|8302.3|8287.3|8302.2|8287.2|3
1677054900000|2023-02-22 08:35:00|8302.4|8287.4|8303.6|8288.6|8303.7|8288.7|8302.3|8287.3|48
1677055200000|2023-02-22 08:40:00|8303.7|8288.7|8303.8|8288.8|8304.4|8289.4|8303.5|8288.5|37
1677055500000|2023-02-22 08:45:00|8303.9|8288.9|8303.8|8288.8|8304.5|8289.5|8303.8|8288.8|43
1677055800000|2023-02-22 08:50:00|8303.9|8288.9|8303.4|8288.4|8303.9|8288.9|8303.3|8288.3|29
1677056100000|2023-02-22 08:55:00|8303.5|8288.5|8303.9|8288.9|8303.9|8288.9|8303.3|8288.3|17
1677056400000|2023-02-22 09:00:00|8303.8|8288.8|8304.2|8289.2|8304.4|8289.4|8303.3|8288.3|22
1677056700000|2023-02-22 09:05:00|8304.1|8289.1|8303.8|8288.8|8304.1|8289.1|8303.3|8288.3|16
1677057000000|2023-02-22 09:10:00|8303.9|8288.9|8304|8289|8304.1|8289.1|8303.8|8288.8|18
1677057300000|2023-02-22 09:15:00|8304.1|8289.1|8304.3|8289.3|8304.7|8289.7|8304|8289|48
1677057600000|2023-02-22 09:20:00|8304.2|8289.2|8303.2|8288.2|8309.6|8289.4|8303.2|8283.7|44
1677057900000|2023-02-22 09:25:00|8303.3|8288.3|8303.9|8288.9|8304|8289|8303.2|8288.2|40
1677058200000|2023-02-22 09:30:00|8304|8289|8304|8289|8304.2|8289.2|8303.4|8288.4|27
1677058500000|2023-02-22 09:35:00|8303.9|8288.9|8303.7|8288.7|8304.2|8289.2|8303.6|8288.6|22
1677058800000|2023-02-22 09:40:00|8303.8|8288.8|8304.3|8289.3|8304.5|8289.5|8303.7|8288.7|28
1677059100000|2023-02-22 09:45:00|8304.2|8289.2|8304.2|8289.2|8304.5|8289.5|8304.1|8289.1|21
1677059400000|2023-02-22 09:50:00|8304.3|8289.3|8303.9|8288.9|8304.5|8289.5|8303.7|8288.7|12
1677059700000|2023-02-22 09:55:00|8304|8289|8305.9|8290.9|8306|8291|8303.9|8288.9|86
1677060000000|2023-02-22 10:00:00|8305.8|8290.8|8308|8293|8308.2|8293.2|8305.5|8290.5|74
1677060300000|2023-02-22 10:05:00|8308.1|8293.1|8308.5|8293.5|8313.2|8293.5|8306.8|8288|57
1677060600000|2023-02-22 10:10:00|8308.4|8293.4|8310|8295|8315.5|8295.2|8308.3|8289.2|82
1677060900000|2023-02-22 10:15:00|8309.9|8294.9|8309.2|8294.2|8309.9|8294.9|8308.7|8293.7|29
1677061200000|2023-02-22 10:20:00|8309.8|8294.8|8311.4|8296.4|8312.3|8297.3|8309.8|8294.8|79
1677061500000|2023-02-22 10:25:00|8311.5|8296.5|8317.5|8292.5|8318.1|8297.6|8311.5|8291.6|78
1677061800000|2023-02-22 10:30:00|8317.6|8292.6|8316.6|8291.6|8317.6|8292.6|8315.8|8290.8|48
1677062100000|2023-02-22 10:35:00|8316.5|8291.5|8316.2|8291.2|8317.2|8292.2|8316.1|8291.1|40
1677062400000|2023-02-22 10:40:00|8316.3|8291.3|8315.8|8290.8|8316.3|8295.8|8310.4|8290.7|26
1677062700000|2023-02-22 10:45:00|8315.9|8290.9|8310.8|8295.8|8316.5|8295.8|8310.5|8290.5|89
1677063000000|2023-02-22 10:50:00|8310.9|8295.9|8311.4|8296.4|8311.6|8296.6|8310.9|8295.9|48
1677063300000|2023-02-22 10:55:00|8311.2|8296.2|8312.5|8297.5|8312.7|8297.7|8311.1|8296.1|38
1677063600000|2023-02-22 11:00:00|8312.6|8297.6|8316.6|8291.6|8316.9|8297.6|8311.6|8291.2|35
1677063900000|2023-02-22 11:05:00|8316.8|8291.8|8311.1|8296.1|8316.8|8296.3|8311|8291.2|22
1677064200000|2023-02-22 11:10:00|8311|8296|8310.5|8295.5|8316.2|8296.3|8310.5|8290.8|34
1677064500000|2023-02-22 11:15:00|8310.4|8295.4|8309.1|8294.1|8314.8|8295.4|8308.9|8289.6|41
1677064800000|2023-02-22 11:20:00|8309.2|8294.2|8309.7|8294.7|8314.5|8295|8309.1|8289.3|33
1677065100000|2023-02-22 11:25:00|8309.8|8294.8|8310.2|8295.2|8310.2|8295.2|8309.3|8294.3|24
1677065400000|2023-02-22 11:30:00|8310.4|8295.4|8315.9|8290.9|8315.9|8295.8|8310.4|8290.8|8
1677065700000|2023-02-22 11:35:00|8316|8291|8315.9|8290.9|8316|8291|8315.9|8290.9|2
1677066000000|2023-02-22 11:40:00|8315.8|8290.8|8315.7|8290.7|8315.8|8290.8|8315.7|8290.7|2
1677066300000|2023-02-22 11:45:00|8315.8|8290.8|8315.8|8290.8|8315.8|8290.8|8315.8|8290.8|1
1677066600000|2023-02-22 11:50:00|8315.2|8290.2|8309.5|8294.5|8315.2|8294.5|8309.4|8289.1|33
1677066900000|2023-02-22 11:55:00|8309.4|8294.4|8309.9|8294.9|8309.9|8294.9|8309.3|8294.3|10
1677067200000|2023-02-22 12:00:00|8309.8|8294.8|8311.2|8296.2|8311.3|8296.3|8309.8|8294.8|28
1677067500000|2023-02-22 12:05:00|8311|8296|8309.9|8294.9|8315.6|8296.3|8309.9|8289.6|60
1677067800000|2023-02-22 12:10:00|8309.8|8294.8|8309.3|8294.3|8309.8|8294.8|8309.2|8294.2|23
1677068100000|2023-02-22 12:15:00|8309.2|8294.2|8309.2|8294.2|8309.3|8294.3|8308.8|8293.8|12
1677068400000|2023-02-22 12:20:00|8313.2|8288.2|8311|8286|8313.2|8288.2|8310.9|8285.9|70
1677068700000|2023-02-22 12:25:00|8310.6|8285.6|8309.3|8284.3|8310.6|8285.6|8309.1|8284.1|34
1677069000000|2023-02-22 12:30:00|8309.4|8284.4|8307.6|8282.6|8309.4|8284.4|8307.1|8282.1|58
1677069300000|2023-02-22 12:35:00|8302.6|8287.6|8309.7|8284.7|8309.9|8288|8300.4|8280.3|93
1677069600000|2023-02-22 12:40:00|8309.8|8284.8|8310.8|8285.8|8310.8|8285.8|8309|8284|39
1677069900000|2023-02-22 12:45:00|8310.9|8285.9|8309.5|8284.5|8311|8286|8309.5|8284.5|19
1677070200000|2023-02-22 12:50:00|8309.6|8284.6|8309.3|8284.3|8310.1|8285.1|8309.2|8284.2|26
1677070500000|2023-02-22 12:55:00|8309|8284|8312.6|8287.6|8313|8288|8308.5|8283.5|80
1677070800000|2023-02-22 13:00:00|8312.5|8287.5|8313.5|8288.5|8314.4|8289.4|8312.4|8287.4|48
1677071100000|2023-02-22 13:05:00|8313.3|8288.3|8314|8289|8315.7|8290.7|8313|8288|41
1677071400000|2023-02-22 13:10:00|8314.1|8289.1|8309.6|8294.6|8314.1|8295.2|8308.7|8289.1|15
1677071700000|2023-02-22 13:15:00|8309.7|8294.7|8307.4|8292.4|8312.7|8294.7|8306.9|8287.7|21
1677072000000|2023-02-22 13:20:00|8307.5|8292.5|8315.4|8290.4|8315.7|8295.1|8307.4|8290|28
1677072300000|2023-02-22 13:25:00|8315.3|8290.3|8315|8290|8315.6|8290.6|8314.7|8289.7|24
1677072600000|2023-02-22 13:30:00|8315.1|8290.1|8310|8295|8315.1|8295.1|8309.9|8290|23
1677072900000|2023-02-22 13:35:00|8309.9|8294.9|8309.8|8294.8|8310.2|8295.2|8309.4|8294.4|26
1677073200000|2023-02-22 13:40:00|8309.7|8294.7|8313.8|8288.8|8314.2|8294.7|8309.2|8288.1|47
1677073500000|2023-02-22 13:45:00|8313.9|8288.9|8313.7|8288.7|8314.1|8289.1|8313.1|8288.1|21
1677073800000|2023-02-22 13:50:00|8313.6|8288.6|8310.5|8285.5|8313.6|8288.6|8310.5|8285.5|27
1677074100000|2023-02-22 13:55:00|8310.4|8285.4|8309.7|8284.7|8311.3|8286.3|8309|8284|47
1677074400000|2023-02-22 14:00:00|8309.5|8284.5|8311.7|8286.7|8311.9|8286.9|8309.1|8284.1|49
1677074700000|2023-02-22 14:05:00|8311.6|8286.6|8309.8|8284.8|8311.6|8289.8|8304.2|8284.2|22
1677075000000|2023-02-22 14:10:00|8309.9|8284.9|8305.1|8290.1|8310.1|8290.1|8305.1|8284.9|6
1677075300000|2023-02-22 14:15:00|8305.2|8290.2|8306.2|8291.2|8306.3|8291.3|8304.8|8289.8|27
1677075600000|2023-02-22 14:20:00|8306.3|8291.3|8309.7|8284.7|8310.1|8291.3|8305.8|8284.7|34
1677075900000|2023-02-22 14:25:00|8309.8|8284.8|8307.6|8282.6|8310|8291.1|8305.1|8282.3|44
1677076200000|2023-02-22 14:30:00|8307.5|8282.5|8306.9|8281.9|8308.1|8283.1|8304.1|8279.1|110
1677076500000|2023-02-22 14:35:00|8307.2|8282.2|8307.4|8282.4|8309.1|8288.3|8302.4|8281.2|72
1677076800000|2023-02-22 14:40:00|8307.5|8282.5|8306.9|8281.9|8307.5|8282.5|8305|8280|115
1677077100000|2023-02-22 14:45:00|8306.5|8281.5|8301|8286|8307.1|8287|8301|8281.1|53
1677077400000|2023-02-22 14:50:00|8301.2|8286.2|8306.5|8281.5|8307.1|8286.9|8301.1|8281.2|48
1677077700000|2023-02-22 14:55:00|8306.4|8281.4|8306.9|8281.9|8307.1|8282.1|8306.2|8281.2|40
1677078000000|2023-02-22 15:00:00|8306.8|8281.8|8306.2|8281.2|8306.9|8281.9|8305.3|8280.3|77
1677078300000|2023-02-22 15:05:00|8306.1|8281.1|8308.8|8283.8|8308.8|8287.4|8302.4|8279.8|79
1677078600000|2023-02-22 15:10:00|8308.9|8283.9|8304.2|8289.2|8310.2|8290.2|8304.1|8283.1|49
1677078900000|2023-02-22 15:15:00|8304.1|8289.1|8309.9|8284.9|8310.1|8290.6|8304.1|8284.5|44
1677079200000|2023-02-22 15:20:00|8309.7|8284.7|8307.4|8282.4|8309.9|8284.9|8307|8282|54
1677079500000|2023-02-22 15:25:00|8307.3|8282.3|8302.3|8287.3|8307.4|8287.3|8301|8282.3|23
1677079800000|2023-02-22 15:30:00|8302.4|8287.4|8308.5|8283.5|8308.6|8288.8|8302.2|8283.2|114
1677080100000|2023-02-22 15:35:00|8308.6|8283.6|8307.7|8282.7|8308.7|8287.7|8302.3|8282.3|38
1677080400000|2023-02-22 15:40:00|8307.5|8282.5|8307.4|8282.4|8307.9|8282.9|8307.1|8282.1|50
1677080700000|2023-02-22 15:45:00|8307.3|8282.3|8306.8|8281.8|8307.4|8282.4|8306.2|8281.2|52
1677081000000|2023-02-22 15:50:00|8306.7|8281.7|8307.2|8282.2|8307.5|8282.5|8306.2|8281.2|47
1677081300000|2023-02-22 15:55:00|8307.1|8282.1|8302.2|8287.2|8307.2|8287.3|8301.4|8281.4|29
1677081600000|2023-02-22 16:00:00|8302.1|8287.1|8301.2|8286.2|8307.2|8287.4|8301.2|8280.8|99
1677081900000|2023-02-22 16:05:00|8301.1|8286.1|8301.2|8286.2|8306|8286.4|8301|8280.8|24
1677082200000|2023-02-22 16:10:00|8301.3|8286.3|8302.3|8287.3|8302.6|8287.6|8301.2|8286.2|26
1677082500000|2023-02-22 16:15:00|8302.4|8287.4|8301.6|8286.6|8302.4|8287.4|8301.5|8286.5|16
1677082800000|2023-02-22 16:20:00|8301.4|8286.4|8306.6|8281.6|8306.7|8286.7|8301.3|8281.4|30
1677083100000|2023-02-22 16:25:00|8306.7|8281.7|8306.4|8281.4|8306.9|8281.9|8306.1|8281.1|31
1677083400000|2023-02-22 16:30:00|8306.3|8281.3|8306.5|8281.5|8306.5|8281.5|8306.1|8281.1|20
1677083700000|2023-02-22 16:35:00|8306.4|8281.4|8302.6|8287.6|8307.6|8287.6|8302.5|8281.3|27
1677084000000|2023-02-22 16:40:00|8302.5|8287.5|8302.3|8287.3|8302.5|8287.5|8301.6|8286.6|33
1677084300000|2023-02-22 16:45:00|8302.4|8287.4|8307.1|8282.1|8307.5|8287.4|8302.4|8282.1|32
1677084600000|2023-02-22 16:50:00|8307.2|8282.2|8302.5|8287.5|8307.2|8287.6|8302.2|8282.2|26
1677084900000|2023-02-22 16:55:00|8302.6|8287.6|8302.4|8287.4|8302.6|8287.6|8302.2|8287.2|10
1677085200000|2023-02-22 17:00:00|8302.5|8287.5|8302.3|8287.3|8302.5|8287.5|8302.3|8287.3|9
1677085500000|2023-02-22 17:05:00|8302.4|8287.4|8307.3|8282.3|8307.5|8287.5|8302.4|8282.2|11
1677085800000|2023-02-22 17:10:00|8307.4|8282.4|8307.6|8282.6|8307.6|8282.6|8307.4|8282.4|8
1677086100000|2023-02-22 17:15:00|8302.5|8287.5|8306.6|8281.6|8306.9|8287.5|8301.3|8281.4|67
1677086400000|2023-02-22 17:20:00|8306.8|8281.8|8300.7|8285.7|8306.8|8286.8|8300.7|8281.5|44
1677086700000|2023-02-22 17:25:00|8300.6|8285.6|8305.7|8280.7|8305.7|8285.6|8299.9|8280.3|38
1677087000000|2023-02-22 17:30:00|8305.6|8280.6|8306.6|8281.6|8306.7|8281.7|8305.5|8280.5|27
1677087300000|2023-02-22 17:35:00|8306.7|8281.7|8306.5|8281.5|8306.9|8281.9|8306.3|8281.3|21
1677087600000|2023-02-22 17:40:00|8306.6|8281.6|8305.9|8280.9|8307|8282|8305.8|8280.8|28
1677087900000|2023-02-22 17:45:00|8306|8281|8305.7|8280.7|8306|8281|8305.6|8280.6|11
1677088200000|2023-02-22 17:50:00|8305.6|8280.6|8305.8|8280.8|8305.8|8280.8|8305.5|8280.5|18
1677088500000|2023-02-22 17:55:00|8305.9|8280.9|8306.1|8281.1|8306.1|8281.1|8305.7|8280.7|24
1677088800000|2023-02-22 18:00:00|8306|8281|8306.3|8281.3|8307.3|8282.3|8306|8281|34
1677089100000|2023-02-22 18:05:00|8306.2|8281.2|8306|8281|8306.2|8281.2|8306|8281|21
1677089400000|2023-02-22 18:10:00|8306.1|8281.1|8306.1|8281.1|8306.2|8281.2|8306.1|8281.1|7
1677089700000|2023-02-22 18:15:00|8306|8281|8306|8281|8306|8281|8306|8281|1
1677090000000|2023-02-22 18:20:00|8305.8|8280.8|8305.4|8280.4|8306|8281|8305.3|8280.3|13
1677090300000|2023-02-22 18:25:00|8305.8|8280.8|8305.9|8280.9|8305.9|8280.9|8305.8|8280.8|2
1677090600000|2023-02-22 18:30:00|8306|8281|8305.9|8280.9|8306.3|8286.3|8300.9|8280.9|24
1677090900000|2023-02-22 18:35:00|8306.5|8281.5|8301.1|8286.1|8307.3|8287|8301.1|8281.5|37
1677091200000|2023-02-22 18:40:00|8306.1|8281.1|8305.8|8280.8|8306.8|8281.8|8305.8|8280.8|22
1677091500000|2023-02-22 18:45:00|8306|8281|8306.5|8281.5|8306.7|8281.7|8306|8281|12
1677091800000|2023-02-22 18:50:00|8306.3|8281.3|8308.2|8283.2|8308.6|8283.6|8306.2|8281.2|44
1677092100000|2023-02-22 18:55:00|8308.1|8283.1|8316.4|8291.4|8316.4|8291.4|8308|8283|61
1677092400000|2023-02-22 19:00:00|8316.7|8291.7|8307.4|8282.4|8316.7|8291.7|8306.8|8281.8|217
1677092700000|2023-02-22 19:05:00|8307.6|8282.6|8308.6|8283.6|8310.1|8285.1|8306.1|8281.1|197
1677093000000|2023-02-22 19:10:00|8308.5|8283.5|8308.9|8283.9|8310.4|8285.4|8308.1|8283.1|113
1677093300000|2023-02-22 19:15:00|8309.1|8284.1|8309|8284|8309.6|8284.6|8308.9|8283.9|49
1677093600000|2023-02-22 19:20:00|8308.9|8283.9|8309.5|8284.5|8309.6|8284.6|8308.8|8283.8|63
1677093900000|2023-02-22 19:25:00|8309.4|8284.4|8308.8|8283.8|8309.5|8284.5|8308.8|8283.8|19
1677094200000|2023-02-22 19:30:00|8308.6|8283.6|8313|8288|8314.2|8289.6|8304.6|8283.4|89
1677094500000|2023-02-22 19:35:00|8313.1|8288.1|8310.6|8285.6|8313.3|8288.3|8310.6|8285.6|46
1677094800000|2023-02-22 19:40:00|8311|8286|8312.9|8287.9|8312.9|8287.9|8311|8286|14
1677095100000|2023-02-22 19:45:00|8312.8|8287.8|8309.3|8284.3|8312.8|8287.8|8309.2|8284.2|31
1677095400000|2023-02-22 19:50:00|8308.3|8283.3|8308.3|8283.3|8308.8|8283.8|8307.9|8282.9|17
1677095700000|2023-02-22 19:55:00|8308.6|8283.6|8309.7|8284.7|8311.3|8286.3|8308.3|8283.3|36
1677096000000|2023-02-22 20:00:00|8309.8|8284.8|8309|8284|8309.9|8284.9|8308.5|8283.5|13
1677096300000|2023-02-22 20:05:00|8309.1|8284.1|8309.7|8284.7|8310.3|8285.3|8309|8284|16
1677096600000|2023-02-22 20:10:00|8310|8285|8309.9|8284.9|8310.1|8285.1|8309.5|8284.5|17
1677096900000|2023-02-22 20:15:00|8309.8|8284.8|8309.8|8284.8|8309.8|8284.8|8309.8|8284.8|1
1677097200000|2023-02-22 20:20:00|8309.9|8284.9|8309.8|8284.8|8310.1|8285.1|8309.7|8284.7|9
1677097500000|2023-02-22 20:25:00|8309.7|8284.7|8309.5|8284.5|8309.9|8284.9|8309.2|8284.2|31
1677097800000|2023-02-22 20:30:00|8309.6|8284.6|8310.3|8285.3|8310.5|8285.5|8309.4|8284.4|13
1677098100000|2023-02-22 20:35:00|8310.2|8285.2|8310.3|8285.3|8310.4|8285.4|8310.1|8285.1|20
1677098400000|2023-02-22 20:40:00|8310.2|8285.2|8310|8285|8310.2|8285.2|8309.8|8284.8|17
1677098700000|2023-02-22 20:45:00|8310.1|8285.1|8310.1|8285.1|8310.1|8285.1|8310.1|8285.1|1
1677099000000|2023-02-22 20:50:00|8310|8285|8310|8285|8310|8285|8310|8285|1
1677099300000|2023-02-22 20:55:00|8309.9|8284.9|8310|8285|8310.1|8285.1|8309.7|8284.7|26
1677112200000|2023-02-23 00:30:00|8309.4|8280.4|8309.4|8280.4|8309.4|8280.4|8309.4|8280.4|1
1677114000000|2023-02-23 01:00:00|8306.9|8281.9|8307|8282|8307|8282|8306.9|8281.9|2
1677114300000|2023-02-23 01:05:00|8307.3|8282.3|8307.4|8282.4|8311.7|8286.7|8307.3|8282.3|19
1677114600000|2023-02-23 01:10:00|8307.3|8282.3|8307.3|8282.3|8307.4|8282.4|8307.3|8282.3|3
1677114900000|2023-02-23 01:15:00|8307.4|8282.4|8307.3|8282.3|8307.6|8282.6|8307.3|8282.3|6
1677115200000|2023-02-23 01:20:00|8307.4|8282.4|8305.4|8280.4|8307.4|8282.4|8305.4|8280.4|34
1677115500000|2023-02-23 01:25:00|8305.5|8280.5|8305.1|8280.1|8305.6|8280.6|8305.1|8280.1|7
1677115800000|2023-02-23 01:30:00|8305.2|8280.2|8305.4|8280.4|8305.6|8280.6|8305.1|8280.1|14
1677116100000|2023-02-23 01:35:00|8306.2|8281.2|8306.1|8281.1|8306.3|8281.3|8306.1|8281.1|4
1677116400000|2023-02-23 01:40:00|8306.2|8281.2|8306|8281|8306.3|8281.3|8305.9|8280.9|29
1677116700000|2023-02-23 01:45:00|8306.1|8281.1|8305.2|8280.2|8306.1|8281.1|8305.2|8280.2|49
1677117000000|2023-02-23 01:50:00|8305.3|8280.3|8305.3|8280.3|8305.3|8280.3|8305.2|8280.2|21
1677117300000|2023-02-23 01:55:00|8305.4|8280.4|8305.4|8280.4|8305.4|8280.4|8305.3|8280.3|5
1677117600000|2023-02-23 02:00:00|8305.3|8280.3|8305.5|8280.5|8305.8|8280.8|8305.3|8280.3|13
1677117900000|2023-02-23 02:05:00|8305.4|8280.4|8305.5|8280.5|8305.6|8280.6|8305.4|8280.4|15
1677118200000|2023-02-23 02:10:00|8305.6|8280.6|8305.5|8280.5|8305.6|8280.6|8305.5|8280.5|8
1677118500000|2023-02-23 02:15:00|8305.6|8280.6|8305|8280|8305.6|8280.6|8304.9|8279.9|13
1677118800000|2023-02-23 02:20:00|8304.9|8279.9|8305.1|8280.1|8305.2|8280.2|8304.9|8279.9|10
1677119100000|2023-02-23 02:25:00|8305.3|8280.3|8305.1|8280.1|8305.3|8280.3|8305.1|8280.1|2
1677119400000|2023-02-23 02:30:00|8305.2|8280.2|8305.2|8280.2|8305.6|8280.6|8305.2|8280.2|18
1677119700000|2023-02-23 02:35:00|8305.1|8280.1|8303.5|8278.5|8305.2|8280.2|8302.3|8277.3|32
1677120000000|2023-02-23 02:40:00|8303.6|8278.6|8303.6|8278.6|8303.7|8278.7|8302.8|8277.8|40
1677120300000|2023-02-23 02:45:00|8303.5|8278.5|8303.2|8278.2|8303.9|8278.9|8301.7|8276.7|70
1677120600000|2023-02-23 02:50:00|8303.1|8278.1|8301.4|8276.4|8303.1|8278.1|8300.5|8275.5|60
1677120900000|2023-02-23 02:55:00|8300.5|8275.5|8300.6|8275.6|8300.8|8275.8|8300|8275|62
1677121200000|2023-02-23 03:00:00|8300.8|8275.8|8300.6|8275.6|8301.9|8276.9|8300.5|8275.5|85
1677121500000|2023-02-23 03:05:00|8300.5|8275.5|8300.3|8275.3|8300.7|8275.7|8300.2|8275.2|29
1677121800000|2023-02-23 03:10:00|8300.4|8275.4|8299.8|8274.8|8300.6|8275.6|8299.3|8274.3|28
1677122100000|2023-02-23 03:15:00|8299.9|8274.9|8300.5|8275.5|8300.5|8275.5|8299.2|8274.2|26
1677122400000|2023-02-23 03:20:00|8300.4|8275.4|8300.8|8275.8|8300.9|8275.9|8299.7|8274.7|35
1677122700000|2023-02-23 03:25:00|8300.9|8275.9|8301|8276|8301.1|8276.1|8300.8|8275.8|6
1677123000000|2023-02-23 03:30:00|8301.1|8276.1|8298.2|8283.2|8303.4|8283.8|8296.8|8276.1|144
1677123300000|2023-02-23 03:35:00|8298|8283|8297.5|8282.5|8303.5|8283.7|8297.5|8278.2|42
1677123600000|2023-02-23 03:40:00|8297.4|8282.4|8296.5|8281.5|8297.6|8282.6|8296.2|8281.2|74
1677123900000|2023-02-23 03:45:00|8296.4|8281.4|8297.6|8282.6|8297.7|8282.7|8296.2|8281.2|39
1677124200000|2023-02-23 03:50:00|8297.7|8282.7|8297.2|8282.2|8298|8283|8296.8|8281.8|36
1677124500000|2023-02-23 03:55:00|8297.1|8282.1|8297.7|8282.7|8298|8283|8297|8282|29
1677124800000|2023-02-23 04:00:00|8297.6|8282.6|8297.1|8282.1|8298.6|8283.6|8296.8|8281.8|48
1677125100000|2023-02-23 04:05:00|8297|8282|8297.9|8282.9|8298.1|8283.1|8297|8282|21
1677125400000|2023-02-23 04:10:00|8298.1|8283.1|8297.7|8282.7|8298.8|8283.8|8297.5|8282.5|34
1677125700000|2023-02-23 04:15:00|8297.8|8282.8|8297.6|8282.6|8298|8283|8296.6|8281.6|14
1677126000000|2023-02-23 04:20:00|8297.7|8282.7|8298.4|8283.4|8298.9|8283.9|8297.6|8282.6|29
1677126300000|2023-02-23 04:25:00|8298.5|8283.5|8298.5|8283.5|8304|8283.8|8298.1|8278.5|71
1677126600000|2023-02-23 04:30:00|8298.6|8283.6|8298.2|8283.2|8299.1|8284.1|8298|8283|26
1677126900000|2023-02-23 04:35:00|8298.7|8283.7|8296.7|8281.7|8298.9|8283.9|8296.7|8281.7|23
1677127200000|2023-02-23 04:40:00|8296.6|8281.6|8297.2|8282.2|8298.1|8283.1|8296|8281|38
1677127500000|2023-02-23 04:45:00|8297.1|8282.1|8297.2|8282.2|8298.1|8283.1|8297|8282|42
1677127800000|2023-02-23 04:50:00|8297.1|8282.1|8297.2|8282.2|8297.4|8282.4|8297.1|8282.1|12
1677128100000|2023-02-23 04:55:00|8297.1|8282.1|8296.8|8281.8|8297.1|8282.1|8296.7|8281.7|15
1677128400000|2023-02-23 05:00:00|8297|8282|8297.7|8282.7|8297.8|8282.8|8296.9|8281.9|25
1677128700000|2023-02-23 05:05:00|8297.8|8282.8|8297.7|8282.7|8298.3|8283.3|8297.7|8282.7|26
1677129000000|2023-02-23 05:10:00|8297.6|8282.6|8301.7|8276.7|8301.7|8282.7|8295.3|8275.5|88
1677129300000|2023-02-23 05:15:00|8301.6|8276.6|8302.3|8277.3|8302.6|8282|8296.5|8276.4|30
1677129600000|2023-02-23 05:20:00|8302.2|8277.2|8301|8276|8302.2|8277.2|8300.6|8275.6|105
1677129900000|2023-02-23 05:25:00|8301.1|8276.1|8297.4|8282.4|8302.4|8282.9|8297|8276.1|50
1677130200000|2023-02-23 05:30:00|8297.3|8282.3|8298.4|8283.4|8298.4|8283.4|8297.1|8282.1|70
1677130500000|2023-02-23 05:35:00|8298.2|8283.2|8297.3|8282.3|8298.6|8283.6|8297.2|8282.2|190
1677130800000|2023-02-23 05:40:00|8297.4|8282.4|8297|8282|8297.5|8282.5|8296.7|8281.7|106
1677131100000|2023-02-23 05:45:00|8296.9|8281.9|8297|8282|8297.4|8282.4|8296.7|8281.7|40
1677131400000|2023-02-23 05:50:00|8296.9|8281.9|8296.7|8281.7|8297.4|8282.4|8296.5|8281.5|32
1677131700000|2023-02-23 05:55:00|8296.8|8281.8|8295.2|8280.2|8296.9|8281.9|8295.2|8280.2|22
1677132000000|2023-02-23 06:00:00|8295.3|8280.3|8295.1|8280.1|8295.7|8280.7|8293.9|8278.9|72
1677132300000|2023-02-23 06:05:00|8295|8280|8295.5|8280.5|8296.2|8281.2|8294.5|8279.5|62
1677132600000|2023-02-23 06:10:00|8295.6|8280.6|8296.3|8281.3|8296.3|8281.3|8295.6|8280.6|32
1677132900000|2023-02-23 06:15:00|8296.4|8281.4|8295.7|8280.7|8296.4|8281.4|8295.7|8280.7|5
1677133200000|2023-02-23 06:20:00|8295.8|8280.8|8296.1|8281.1|8296.4|8281.4|8295.7|8280.7|23
1677133500000|2023-02-23 06:25:00|8296.4|8281.4|8295.9|8280.9|8296.5|8281.5|8295.4|8280.4|43
1677133800000|2023-02-23 06:30:00|8295.7|8280.7|8296.1|8281.1|8296.2|8281.2|8295.5|8280.5|27
1677134100000|2023-02-23 06:35:00|8296|8281|8295.9|8280.9|8296.2|8281.2|8295.5|8280.5|19
1677134400000|2023-02-23 06:40:00|8295.8|8280.8|8296.1|8281.1|8296.2|8281.2|8295.8|8280.8|16
1677134700000|2023-02-23 06:45:00|8296|8281|8296.1|8281.1|8296.3|8281.3|8296|8281|8
1677135000000|2023-02-23 06:50:00|8296.2|8281.2|8297|8282|8297.5|8282.5|8296.2|8281.2|28
1677135300000|2023-02-23 06:55:00|8297.1|8282.1|8297.1|8282.1|8297.2|8282.2|8297.1|8282.1|5
1677135600000|2023-02-23 07:00:00|8297|8282|8296.5|8281.5|8297|8282|8296.5|8281.5|11
1677135900000|2023-02-23 07:05:00|8296.6|8281.6|8296.6|8281.6|8296.7|8281.7|8296.1|8281.1|13
1677136200000|2023-02-23 07:10:00|8296.5|8281.5|8297.2|8282.2|8298|8283|8296.5|8281.5|32
1677136500000|2023-02-23 07:15:00|8297.3|8282.3|8297.7|8282.7|8297.7|8282.7|8297|8282|14
1677136800000|2023-02-23 07:20:00|8297.6|8282.6|8297.2|8282.2|8297.7|8282.7|8296.8|8281.8|106
1677137100000|2023-02-23 07:25:00|8297.1|8282.1|8303.4|8278.4|8303.6|8283.4|8297|8278.4|112
1677137400000|2023-02-23 07:30:00|8303.5|8278.5|8298.8|8283.8|8303.5|8284.4|8297.4|8278.3|45
1677137700000|2023-02-23 07:35:00|8298.9|8283.9|8298.2|8283.2|8299|8284|8298.2|8283.2|29
1677138000000|2023-02-23 07:40:00|8298.3|8283.3|8298.7|8283.7|8298.9|8283.9|8297.8|8282.8|52
1677138300000|2023-02-23 07:45:00|8298.6|8283.6|8297.9|8282.9|8299|8284|8297.8|8282.8|55
1677138600000|2023-02-23 07:50:00|8297.8|8282.8|8296.4|8281.4|8297.8|8282.8|8296.4|8281.4|38
1677138900000|2023-02-23 07:55:00|8296.8|8281.8|8295.4|8280.4|8296.9|8281.9|8295.2|8280.2|63
1677139200000|2023-02-23 08:00:00|8295.5|8280.5|8294.7|8279.7|8295.6|8280.6|8294.1|8279.1|81
1677139500000|2023-02-23 08:05:00|8294.8|8279.8|8296.2|8281.2|8296.3|8281.3|8294.8|8279.8|43
1677139800000|2023-02-23 08:10:00|8296.3|8281.3|8295.4|8280.4|8297|8282|8294.7|8279.7|46
1677140100000|2023-02-23 08:15:00|8295.1|8280.1|8294.1|8279.1|8295.2|8280.2|8294|8279|29
1677140400000|2023-02-23 08:20:00|8294|8279|8293.7|8278.7|8294.3|8279.3|8293|8278|49
1677140700000|2023-02-23 08:25:00|8293.8|8278.8|8291.6|8276.6|8298.4|8279.3|8290.4|8273.3|99
1677141000000|2023-02-23 08:30:00|8291.7|8276.7|8292.3|8277.3|8292.7|8277.7|8291.5|8276.5|233
1677141300000|2023-02-23 08:35:00|8292.4|8277.4|8292.9|8277.9|8297.6|8278.3|8292.2|8272.3|144
1677141600000|2023-02-23 08:40:00|8293|8278|8293.5|8278.5|8294.1|8279.1|8293|8278|45
1677141900000|2023-02-23 08:45:00|8293.4|8278.4|8293.9|8278.9|8294.1|8279.1|8293.3|8278.3|43
1677142200000|2023-02-23 08:50:00|8294|8279|8294.2|8279.2|8295|8280|8293.9|8278.9|52
1677142500000|2023-02-23 08:55:00|8294.1|8279.1|8294.8|8279.8|8295.3|8280.3|8294|8279|14
1677142800000|2023-02-23 09:00:00|8294.7|8279.7|8294.9|8279.9|8295|8280|8294.1|8279.1|28
1677143100000|2023-02-23 09:05:00|8295|8280|8295.3|8280.3|8295.9|8280.9|8294.9|8279.9|38
1677143400000|2023-02-23 09:10:00|8295.4|8280.4|8296|8281|8296.1|8281.1|8295.3|8280.3|28
1677143700000|2023-02-23 09:15:00|8295.8|8280.8|8296.4|8281.4|8296.4|8281.4|8295.4|8280.4|17
1677144000000|2023-02-23 09:20:00|8296.5|8281.5|8297.9|8282.9|8298.2|8283.2|8296.5|8281.5|69
1677144300000|2023-02-23 09:25:00|8298|8283|8296.4|8281.4|8298.1|8283.1|8296.4|8281.4|44
1677144600000|2023-02-23 09:30:00|8296.3|8281.3|8296.1|8281.1|8296.8|8281.8|8295.3|8280.3|64
1677144900000|2023-02-23 09:35:00|8296.2|8281.2|8295.8|8280.8|8296.3|8281.3|8295.5|8280.5|34
1677145200000|2023-02-23 09:40:00|8296|8281|8296.8|8281.8|8296.8|8281.8|8296|8281|34
1677145500000|2023-02-23 09:45:00|8296.7|8281.7|8296|8281|8296.9|8281.9|8295.8|8280.8|49
1677145800000|2023-02-23 09:50:00|8296.1|8281.1|8295.3|8280.3|8296.2|8281.2|8294.8|8279.8|32
1677146100000|2023-02-23 09:55:00|8295.2|8280.2|8294.3|8279.3|8295.3|8280.3|8293.4|8278.4|57
1677146400000|2023-02-23 10:00:00|8294.1|8279.1|8294.4|8279.4|8294.7|8279.7|8293.7|8278.7|58
1677146700000|2023-02-23 10:05:00|8294.5|8279.5|8293.4|8278.4|8294.5|8279.5|8293.3|8278.3|33
1677147000000|2023-02-23 10:10:00|8293.5|8278.5|8293.2|8278.2|8293.6|8278.6|8293.2|8278.2|16
1677147300000|2023-02-23 10:15:00|8293.3|8278.3|8293.9|8278.9|8293.9|8278.9|8293.2|8278.2|24
1677147600000|2023-02-23 10:20:00|8294|8279|8294.4|8279.4|8294.7|8279.7|8294|8279|26
1677147900000|2023-02-23 10:25:00|8294.3|8279.3|8294.2|8279.2|8294.9|8279.9|8294.1|8279.1|20
1677148200000|2023-02-23 10:30:00|8294.1|8279.1|8294.3|8279.3|8294.4|8279.4|8294.1|8279.1|21
1677148500000|2023-02-23 10:35:00|8294.2|8279.2|8293.8|8278.8|8294.3|8279.3|8293.8|8278.8|9
1677148800000|2023-02-23 10:40:00|8293.7|8278.7|8293|8278|8293.7|8278.7|8292.7|8277.7|15
1677149100000|2023-02-23 10:45:00|8293.1|8278.1|8292.1|8277.1|8293.1|8278.1|8292|8277|14
1677149400000|2023-02-23 10:50:00|8292|8277|8292|8277|8292.1|8277.1|8292|8277|3
1677149700000|2023-02-23 10:55:00|8291.9|8276.9|8293.3|8278.3|8293.5|8278.5|8291.4|8276.4|35
1677150000000|2023-02-23 11:00:00|8293.1|8278.1|8293|8278|8293.3|8278.3|8292.7|8277.7|18
1677150300000|2023-02-23 11:05:00|8293.1|8278.1|8292.3|8277.3|8293.1|8278.1|8292.2|8277.2|12
1677150600000|2023-02-23 11:10:00|8292.2|8277.2|8292.5|8277.5|8292.6|8277.6|8292.2|8277.2|24
1677150900000|2023-02-23 11:15:00|8292.6|8277.6|8292.5|8277.5|8293|8278|8292.2|8277.2|17
1677151200000|2023-02-23 11:20:00|8292.4|8277.4|8293.3|8278.3|8293.3|8278.3|8292.4|8277.4|11
1677151500000|2023-02-23 11:25:00|8293.4|8278.4|8293.5|8278.5|8293.6|8278.6|8293.1|8278.1|42
1677151800000|2023-02-23 11:30:00|8293.3|8278.3|8295.9|8280.9|8296|8281|8293.3|8278.3|38
1677152100000|2023-02-23 11:35:00|8296|8281|8294.8|8279.8|8296|8281|8294.8|8279.8|20
1677152400000|2023-02-23 11:40:00|8294.6|8279.6|8294.5|8279.5|8294.7|8279.7|8294.3|8279.3|10
1677152700000|2023-02-23 11:45:00|8294.6|8279.6|8294.8|8279.8|8294.8|8279.8|8294.4|8279.4|11
1677153000000|2023-02-23 11:50:00|8294.7|8279.7|8293.9|8278.9|8294.9|8279.9|8293.6|8278.6|37
1677153300000|2023-02-23 11:55:00|8293.8|8278.8|8293.5|8268.5|8298.9|8279.4|8291.7|8266.7|236
1677153600000|2023-02-23 12:00:00|8293.6|8268.6|8293.2|8268.2|8295.3|8274|8287.8|8267.9|164
1677153900000|2023-02-23 12:05:00|8288.2|8273.2|8287.6|8272.6|8295.6|8275.6|8287.6|8268.7|60
1677154200000|2023-02-23 12:10:00|8287.7|8272.7|8293.4|8268.4|8294.4|8274.6|8287.7|8268.4|72
1677154500000|2023-02-23 12:15:00|8293.5|8268.5|8288.8|8273.8|8293.9|8274|8288.8|8268.4|21
1677154800000|2023-02-23 12:20:00|8288.9|8273.9|8290.5|8275.5|8295|8275.6|8288.9|8269.2|25
1677155100000|2023-02-23 12:25:00|8290.2|8275.2|8289.2|8274.2|8290.3|8275.3|8289.2|8274.2|13
1677155400000|2023-02-23 12:30:00|8288.7|8273.7|8285.9|8270.9|8293.4|8273.7|8285.9|8265.8|227
1677155700000|2023-02-23 12:35:00|8285.8|8270.8|8292.6|8267.6|8292.7|8272.9|8285.8|8266.1|65
1677156000000|2023-02-23 12:40:00|8292.7|8267.7|8291.6|8266.6|8293.7|8268.7|8291.4|8266.4|33
1677156300000|2023-02-23 12:45:00|8291.7|8266.7|8291.2|8266.2|8293|8272.4|8286.9|8266.2|55
1677156600000|2023-02-23 12:50:00|8291.1|8266.1|8288.4|8263.4|8291.4|8271.2|8283.5|8263.2|43
1677156900000|2023-02-23 12:55:00|8288.5|8263.5|8283.1|8268.1|8289.2|8269.5|8283.1|8263.2|26
1677157200000|2023-02-23 13:00:00|8283.2|8268.2|8283.5|8268.5|8288.7|8269.8|8283.2|8263.4|32
1677157500000|2023-02-23 13:05:00|8283.4|8268.4|8283.1|8268.1|8289.8|8269.7|8283.1|8263.8|67
1677157800000|2023-02-23 13:10:00|8283.3|8268.3|8281|8266|8287.3|8268.4|8280.3|8260.2|56
1677158100000|2023-02-23 13:15:00|8280.9|8265.9|8285.9|8260.9|8286.4|8266.7|8280.2|8260.1|41
1677158400000|2023-02-23 13:20:00|8285.7|8260.7|8285|8260|8285.9|8265.2|8279.4|8259.1|47
1677158700000|2023-02-23 13:25:00|8285.1|8260.1|8287.8|8262.8|8287.9|8268.1|8279.5|8259.9|70
1677159000000|2023-02-23 13:30:00|8287.9|8262.9|8287.1|8262.1|8293.6|8268.6|8286.5|8261.5|281
1677159300000|2023-02-23 13:35:00|8286.9|8261.9|8286.5|8261.5|8287.3|8262.3|8285.3|8260.3|121
1677159600000|2023-02-23 13:40:00|8286.6|8261.6|8287|8262|8287.5|8262.5|8286.4|8261.4|37
1677159900000|2023-02-23 13:45:00|8287.1|8262.1|8290|8265|8290.5|8265.5|8287.1|8262.1|70
1677160200000|2023-02-23 13:50:00|8290.1|8265.1|8282.4|8267.4|8292.1|8268.7|8282.1|8263|62
1677160500000|2023-02-23 13:55:00|8287.3|8262.3|8288|8263|8288.2|8266.2|8281.2|8259.3|106
1677160800000|2023-02-23 14:00:00|8288.1|8263.1|8287.7|8262.7|8288.2|8268|8281.1|8260.9|134
1677161100000|2023-02-23 14:05:00|8287.8|8262.8|8287.9|8262.9|8288.1|8263.1|8286.2|8261.2|53
1677161400000|2023-02-23 14:10:00|8287.8|8262.8|8284.9|8259.9|8287.8|8267.8|8281.2|8259.9|67
1677161700000|2023-02-23 14:15:00|8285|8260|8284.2|8259.2|8285.4|8260.4|8284.2|8259.2|57
1677162000000|2023-02-23 14:20:00|8284.1|8259.1|8285.7|8260.7|8285.7|8265.6|8279.7|8259.1|64
1677162300000|2023-02-23 14:25:00|8285.6|8260.6|8284.9|8259.9|8285.6|8260.6|8283.3|8258.3|58
1677162600000|2023-02-23 14:30:00|8284.8|8259.8|8287.4|8262.4|8288.2|8263.2|8284|8259|88
1677162900000|2023-02-23 14:35:00|8287.3|8262.3|8286.8|8261.8|8287.4|8262.4|8286.6|8261.6|70
1677163200000|2023-02-23 14:40:00|8286.9|8261.9|8287.4|8262.4|8288.2|8263.2|8286.3|8261.3|105
1677163500000|2023-02-23 14:45:00|8287.3|8262.3|8284.1|8259.1|8287.3|8262.3|8284|8259|111
1677163800000|2023-02-23 14:50:00|8284.2|8259.2|8283.4|8258.4|8284.4|8259.4|8283.2|8258.2|54
1677164100000|2023-02-23 14:55:00|8283.8|8258.8|8285.4|8260.4|8285.8|8260.8|8283.8|8258.8|123
1677164400000|2023-02-23 15:00:00|8285.3|8260.3|8285.2|8260.2|8286.3|8261.3|8284.5|8259.5|73
1677164700000|2023-02-23 15:05:00|8285.3|8260.3|8281.6|8266.6|8286.9|8266.7|8281|8260.3|49
1677165000000|2023-02-23 15:10:00|8281.5|8266.5|8281.4|8266.4|8282.2|8267.2|8281.3|8266.3|54
1677165300000|2023-02-23 15:15:00|8281.5|8266.5|8280.6|8265.6|8285.6|8266.8|8280|8260|97
1677165600000|2023-02-23 15:20:00|8280.5|8265.5|8284.5|8259.5|8286.7|8265.5|8279.3|8259.4|102
1677165900000|2023-02-23 15:25:00|8284.6|8259.6|8285.8|8260.8|8285.9|8260.9|8284.3|8259.3|40
1677166200000|2023-02-23 15:30:00|8285.7|8260.7|8286.1|8261.1|8286.6|8267|8281.3|8260.7|56
1677166500000|2023-02-23 15:35:00|8286.3|8261.3|8286.3|8261.3|8286.5|8261.5|8286|8261|29
1677166800000|2023-02-23 15:40:00|8286.4|8261.4|8286.9|8261.9|8287|8262|8286.3|8261.3|20
1677167100000|2023-02-23 15:45:00|8287|8262|8282.1|8267.1|8287|8268|8281.7|8262|44
1677167400000|2023-02-23 15:50:00|8282.2|8267.2|8287.5|8262.5|8287.7|8267.8|8282.1|8262.3|64
1677167700000|2023-02-23 15:55:00|8287.6|8262.6|8282.2|8267.2|8287.6|8267.3|8281.9|8262|33
1677168000000|2023-02-23 16:00:00|8282.3|8267.3|8283.3|8268.3|8283.3|8268.3|8282.1|8267.1|33
1677168300000|2023-02-23 16:05:00|8283.4|8268.4|8290.7|8265.7|8290.7|8271.1|8283.1|8263.3|66
1677168600000|2023-02-23 16:10:00|8286|8271|8286|8271|8291.1|8271.1|8284.9|8264.7|30
1677168900000|2023-02-23 16:15:00|8285.9|8270.9|8289.1|8264.1|8290.5|8271.1|8285.8|8264.1|29
1677169200000|2023-02-23 16:20:00|8289|8264|8284.1|8269.1|8289.2|8269.3|8284|8264|64
1677169500000|2023-02-23 16:25:00|8284.2|8269.2|8284.3|8269.3|8284.5|8269.5|8284.2|8269.2|18
1677169800000|2023-02-23 16:30:00|8284.4|8269.4|8288.6|8263.6|8288.8|8269.4|8283.3|8263|51
1677170100000|2023-02-23 16:35:00|8288.5|8263.5|8285.3|8270.3|8290.5|8270.4|8284.9|8263.5|62
1677170400000|2023-02-23 16:40:00|8285.4|8270.4|8292.9|8267.9|8293.2|8273.8|8285.3|8267.8|48
1677170700000|2023-02-23 16:45:00|8293|8268|8293.6|8268.6|8293.6|8268.6|8292.3|8267.3|25
1677171000000|2023-02-23 16:50:00|8293.5|8268.5|8293.7|8268.7|8294.3|8274.3|8289|8268.5|44
1677171300000|2023-02-23 16:55:00|8293.6|8268.6|8295.5|8270.5|8295.7|8274.9|8289.9|8268.6|53
1677171600000|2023-02-23 17:00:00|8295.6|8270.6|8294.4|8269.4|8295.7|8270.7|8293.2|8268.2|53
1677171900000|2023-02-23 17:05:00|8294.3|8269.3|8294.8|8269.8|8294.8|8269.8|8293.9|8268.9|41
1677172200000|2023-02-23 17:10:00|8294.9|8269.9|8295.6|8270.6|8295.8|8270.8|8294.9|8269.9|20
1677172500000|2023-02-23 17:15:00|8295.4|8270.4|8294.1|8269.1|8295.6|8270.6|8293.3|8268.3|47
1677172800000|2023-02-23 17:20:00|8294.2|8269.2|8292.8|8267.8|8295.1|8270.1|8292.7|8267.7|40
1677173100000|2023-02-23 17:25:00|8292.7|8267.7|8291|8266|8292.7|8271.2|8286|8265.8|36
1677173400000|2023-02-23 17:30:00|8291.1|8266.1|8292|8267|8293.2|8272.2|8287.2|8265.9|36
1677173700000|2023-02-23 17:35:00|8292.1|8267.1|8290.8|8265.8|8292.1|8271.5|8286.2|8265.5|35
1677174000000|2023-02-23 17:40:00|8290.9|8265.9|8291|8266|8291.6|8266.6|8289.9|8264.9|47
1677174300000|2023-02-23 17:45:00|8290.9|8265.9|8292.2|8267.2|8292.3|8267.3|8290.7|8265.7|44
1677174600000|2023-02-23 17:50:00|8292.1|8267.1|8291.6|8266.6|8292.1|8267.1|8291.5|8266.5|12
1677174900000|2023-02-23 17:55:00|8291.8|8266.8|8291.8|8266.8|8292.3|8267.3|8291.6|8266.6|26
1677175200000|2023-02-23 18:00:00|8291.9|8266.9|8292.4|8267.4|8293|8268|8291.6|8266.6|49
1677175500000|2023-02-23 18:05:00|8292.5|8267.5|8294.1|8269.1|8294.3|8269.3|8292.4|8267.4|20
1677175800000|2023-02-23 18:10:00|8294|8269|8293.8|8268.8|8294|8269|8293.7|8268.7|6
1677176100000|2023-02-23 18:15:00|8293.9|8268.9|8293|8268|8293.9|8268.9|8293|8268|11
1677176400000|2023-02-23 18:20:00|8292.9|8267.9|8293.6|8268.6|8293.8|8268.8|8292.9|8267.9|37
1677176700000|2023-02-23 18:25:00|8293.5|8268.5|8293.6|8268.6|8293.8|8268.8|8292.9|8267.9|45
1677177000000|2023-02-23 18:30:00|8293.5|8268.5|8293.5|8268.5|8293.5|8268.5|8293.3|8268.3|10
1677177300000|2023-02-23 18:35:00|8293.6|8268.6|8292.2|8267.2|8293.6|8268.6|8291.9|8266.9|41
1677177600000|2023-02-23 18:40:00|8292.1|8267.1|8292.1|8267.1|8293.1|8268.1|8291.7|8266.7|29
1677177900000|2023-02-23 18:45:00|8292|8267|8291.5|8266.5|8292.1|8267.1|8291.4|8266.4|23
1677178200000|2023-02-23 18:50:00|8291.4|8266.4|8290.8|8265.8|8291.5|8266.5|8290.5|8265.5|12
1677178500000|2023-02-23 18:55:00|8290.9|8265.9|8290.9|8265.9|8291.2|8266.2|8290.9|8265.9|6
1677178800000|2023-02-23 19:00:00|8291|8266|8291.7|8266.7|8291.7|8266.7|8291|8266|11
1677179100000|2023-02-23 19:05:00|8291.8|8266.8|8291.7|8266.7|8291.8|8266.8|8291.6|8266.6|10
1677179400000|2023-02-23 19:10:00|8291|8266|8290.7|8265.7|8291|8266|8290.6|8265.6|16
1677179700000|2023-02-23 19:15:00|8290.6|8265.6|8289.1|8264.1|8290.9|8265.9|8288.8|8263.8|52
1677180000000|2023-02-23 19:20:00|8289.2|8264.2|8288.2|8263.2|8289.2|8268.1|8283.1|8262.3|18
1677180300000|2023-02-23 19:25:00|8288.3|8263.3|8289.4|8264.4|8289.4|8264.4|8288.1|8263.1|43
1677180600000|2023-02-23 19:30:00|8289.1|8264.1|8288.8|8263.8|8289.1|8264.1|8288.8|8263.8|10
1677180900000|2023-02-23 19:35:00|8288.7|8263.7|8287.1|8262.1|8288.7|8267.7|8282.4|8261.9|36
1677181200000|2023-02-23 19:40:00|8287|8262|8287.2|8262.2|8287.4|8262.4|8286.7|8261.7|48
1677181500000|2023-02-23 19:45:00|8287.3|8262.3|8287.2|8262.2|8287.5|8262.5|8287.2|8262.2|23
1677181800000|2023-02-23 19:50:00|8287.3|8262.3|8287.3|8262.3|8287.4|8262.4|8287.2|8262.2|11
1677182100000|2023-02-23 19:55:00|8287.4|8262.4|8287.3|8262.3|8287.4|8262.4|8287.3|8262.3|2
1677182400000|2023-02-23 20:00:00|8287.4|8262.4|8287.5|8262.5|8287.5|8262.5|8287.4|8262.4|6
1677182700000|2023-02-23 20:05:00|8287.4|8262.4|8287.4|8262.4|8287.5|8267.6|8282.3|8262|37
1677183000000|2023-02-23 20:10:00|8287.6|8262.6|8287.5|8262.5|8287.7|8262.7|8287.4|8262.4|15
1677183300000|2023-02-23 20:15:00|8287.6|8262.6|8287.6|8262.6|8287.7|8262.7|8287.5|8262.5|9
1677183900000|2023-02-23 20:25:00|8287.2|8262.2|8287.2|8262.2|8287.2|8262.2|8287.2|8262.2|1
1677184200000|2023-02-23 20:30:00|8287.1|8262.1|8286.9|8261.9|8287.1|8262.1|8286.9|8261.9|3
1677184500000|2023-02-23 20:35:00|8286.8|8261.8|8286.6|8261.6|8286.8|8261.8|8286.6|8261.6|3
1677184800000|2023-02-23 20:40:00|8286.5|8261.5|8286.2|8261.2|8286.5|8261.5|8286.2|8261.2|8
1677185100000|2023-02-23 20:45:00|8286.3|8261.3|8286.4|8261.4|8286.4|8261.4|8286.2|8261.2|7
1677185400000|2023-02-23 20:50:00|8286.5|8261.5|8286.4|8261.4|8286.5|8261.5|8286.4|8261.4|2
1677185700000|2023-02-23 20:55:00|8286.3|8261.3|8286.2|8261.2|8286.3|8261.3|8286.2|8261.2|4
1677198600000|2023-02-24 00:30:00|8293.9|8264.9|8293.9|8264.9|8293.9|8264.9|8293.9|8264.9|1
1677200400000|2023-02-24 01:00:00|8291.5|8266.5|8291.5|8266.5|8291.6|8266.6|8291.5|8266.5|7
1677200700000|2023-02-24 01:05:00|8291.6|8266.6|8291.6|8266.6|8291.9|8266.9|8289.5|8264.5|74
1677201000000|2023-02-24 01:10:00|8291.5|8266.5|8291.1|8266.1|8291.9|8266.9|8290.4|8265.4|61
1677201300000|2023-02-24 01:15:00|8291.2|8266.2|8291.7|8266.7|8291.9|8266.9|8290.9|8265.9|108
1677201600000|2023-02-24 01:20:00|8292.1|8267.1|8291.7|8266.7|8292.1|8267.1|8291.3|8266.3|40
1677201900000|2023-02-24 01:25:00|8291.6|8266.6|8290.8|8265.8|8292|8267|8290.4|8265.4|156
1677202200000|2023-02-24 01:30:00|8290.7|8265.7|8293.1|8268.1|8293.3|8268.3|8290.7|8265.7|80
1677202500000|2023-02-24 01:35:00|8293.3|8268.3|8293.3|8268.3|8293.6|8268.6|8293.1|8268.1|29
1677202800000|2023-02-24 01:40:00|8293.2|8268.2|8292.9|8267.9|8294|8269|8292.7|8267.7|17
1677203100000|2023-02-24 01:45:00|8292.8|8267.8|8292.9|8267.9|8293|8268|8292.5|8267.5|30
1677203400000|2023-02-24 01:50:00|8293|8268|8292.8|8267.8|8294.3|8269.3|8292.6|8267.6|23
1677203700000|2023-02-24 01:55:00|8292.7|8267.7|8293|8268|8293.1|8268.1|8292.6|8267.6|18
1677204000000|2023-02-24 02:00:00|8293.1|8268.1|8292.9|8267.9|8293.2|8268.2|8292.5|8267.5|33
1677204300000|2023-02-24 02:05:00|8293|8268|8291.8|8266.8|8297.6|8272.6|8291.6|8266.6|25
1677204600000|2023-02-24 02:10:00|8291.7|8266.7|8291.7|8266.7|8292|8267|8291.4|8266.4|22
1677204900000|2023-02-24 02:15:00|8292.3|8267.3|8291.7|8266.7|8292.3|8267.3|8291.7|8266.7|2
1677205500000|2023-02-24 02:25:00|8291.6|8266.6|8291.7|8266.7|8291.7|8266.7|8291.1|8266.1|93
1677205800000|2023-02-24 02:30:00|8291.6|8266.6|8292.2|8267.2|8292.5|8267.5|8291.3|8266.3|19
1677206100000|2023-02-24 02:35:00|8292|8267|8292.5|8267.5|8292.5|8267.5|8291.4|8266.4|9
1677206400000|2023-02-24 02:40:00|8292.4|8267.4|8292.1|8267.1|8292.4|8267.4|8292.1|8267.1|7
1677206700000|2023-02-24 02:45:00|8292.2|8267.2|8293|8268|8293.1|8268.1|8292.1|8267.1|13
1677207000000|2023-02-24 02:50:00|8293.1|8268.1|8295.9|8270.9|8296|8271|8293.1|8268.1|17
1677207300000|2023-02-24 02:55:00|8296|8271|8294.9|8269.9|8296|8271|8294.9|8269.9|15
1677207600000|2023-02-24 03:00:00|8294.8|8269.8|8295.3|8270.3|8295.7|8270.7|8294.8|8269.8|27
1677207900000|2023-02-24 03:05:00|8295.2|8270.2|8294.8|8269.8|8295.3|8270.3|8294.8|8269.8|9
1677208200000|2023-02-24 03:10:00|8294.9|8269.9|8295.2|8270.2|8295.5|8270.5|8294.8|8269.8|10
1677208500000|2023-02-24 03:15:00|8295.1|8270.1|8293.8|8268.8|8295.2|8270.2|8293.6|8268.6|12
1677208800000|2023-02-24 03:20:00|8293.9|8268.9|8294.2|8269.2|8294.8|8269.8|8293.9|8268.9|12
1677209100000|2023-02-24 03:25:00|8294.1|8269.1|8294.2|8269.2|8294.3|8269.3|8294.1|8269.1|4
1677209400000|2023-02-24 03:30:00|8294.4|8269.4|8289.2|8274.2|8294.6|8274.2|8289|8268.5|54
1677209700000|2023-02-24 03:35:00|8289.1|8274.1|8289.6|8274.6|8289.7|8274.7|8289.1|8274.1|30
1677210000000|2023-02-24 03:40:00|8289.5|8274.5|8289|8274|8289.6|8274.6|8288.7|8273.7|68
1677210300000|2023-02-24 03:45:00|8288.9|8273.9|8289.5|8274.5|8290.6|8275.6|8288.5|8273.5|111
1677210600000|2023-02-24 03:50:00|8289.4|8274.4|8291.1|8276.1|8291.1|8276.1|8289.2|8274.2|57
1677210900000|2023-02-24 03:55:00|8291.2|8276.2|8291.1|8276.1|8291.2|8276.2|8290.8|8275.8|22
1677211200000|2023-02-24 04:00:00|8291.2|8276.2|8293|8278|8293|8278|8291.2|8276.2|41
1677211500000|2023-02-24 04:05:00|8293.2|8278.2|8293|8278|8293.2|8278.2|8292.7|8277.7|29
1677211800000|2023-02-24 04:10:00|8293.1|8278.1|8293.7|8278.7|8293.8|8278.8|8292.7|8277.7|77
1677212100000|2023-02-24 04:15:00|8293.5|8278.5|8295.9|8280.9|8295.9|8280.9|8293.3|8278.3|39
1677212400000|2023-02-24 04:20:00|8296|8281|8295.1|8280.1|8296|8281|8294.6|8279.6|33
1677212700000|2023-02-24 04:25:00|8295|8280|8296.4|8281.4|8296.4|8281.4|8294.3|8279.3|45
1677213000000|2023-02-24 04:30:00|8296.3|8281.3|8295.8|8280.8|8296.3|8281.3|8295.7|8280.7|29
1677213300000|2023-02-24 04:35:00|8295.9|8280.9|8296.2|8281.2|8296.3|8281.3|8295.8|8280.8|15
1677213600000|2023-02-24 04:40:00|8296.3|8281.3|8295.7|8280.7|8296.3|8281.3|8295.7|8280.7|30
1677213900000|2023-02-24 04:45:00|8295.6|8280.6|8294.7|8279.7|8295.7|8280.7|8294.7|8279.7|33
1677214200000|2023-02-24 04:50:00|8294.8|8279.8|8296.1|8281.1|8296.3|8281.3|8294.7|8279.7|36
1677214500000|2023-02-24 04:55:00|8296.2|8281.2|8296.1|8281.1|8296.4|8281.4|8295.7|8280.7|29
1677214800000|2023-02-24 05:00:00|8296.2|8281.2|8296.9|8281.9|8297|8282|8296.1|8281.1|19
1677215100000|2023-02-24 05:05:00|8296.8|8281.8|8296.6|8281.6|8296.8|8281.8|8296.1|8281.1|20
1677215400000|2023-02-24 05:10:00|8296.7|8281.7|8296.8|8281.8|8296.9|8281.9|8296.6|8281.6|20
1677215700000|2023-02-24 05:15:00|8296.9|8281.9|8296.6|8281.6|8297|8282|8296.6|8281.6|21
1677216000000|2023-02-24 05:20:00|8296.7|8281.7|8296.4|8281.4|8296.8|8281.8|8296.1|8281.1|43
1677216300000|2023-02-24 05:25:00|8296.5|8281.5|8296.8|8281.8|8297|8282|8296.5|8281.5|34
1677216600000|2023-02-24 05:30:00|8296.9|8281.9|8296.7|8281.7|8297.1|8282.1|8296.6|8281.6|23
1677216900000|2023-02-24 05:35:00|8296.6|8281.6|8295.9|8280.9|8296.7|8281.7|8295.7|8280.7|31
1677217200000|2023-02-24 05:40:00|8295.8|8280.8|8296.5|8281.5|8296.6|8281.6|8295.8|8280.8|31
1677217500000|2023-02-24 05:45:00|8296.6|8281.6|8295.9|8280.9|8296.8|8281.8|8295.9|8280.9|21
1677217800000|2023-02-24 05:50:00|8296|8281|8296|8281|8296.1|8281.1|8295.9|8280.9|7
1677218100000|2023-02-24 05:55:00|8296.1|8281.1|8296|8281|8296.1|8281.1|8295.5|8280.5|15
1677218400000|2023-02-24 06:00:00|8296.1|8281.1|8296.3|8281.3|8296.9|8281.9|8296|8281|21
1677218700000|2023-02-24 06:05:00|8296.2|8281.2|8296.1|8281.1|8296.4|8281.4|8296|8281|22
1677219000000|2023-02-24 06:10:00|8296|8281|8296|8281|8296.2|8281.2|8295.8|8280.8|10
1677219300000|2023-02-24 06:15:00|8296.2|8281.2|8296|8281|8296.3|8281.3|8296|8281|14
1677219600000|2023-02-24 06:20:00|8296.1|8281.1|8296.9|8281.9|8296.9|8281.9|8296.1|8281.1|17
1677219900000|2023-02-24 06:25:00|8296.8|8281.8|8296.8|8281.8|8297|8282|8296.7|8281.7|9
1677220200000|2023-02-24 06:30:00|8296.7|8281.7|8297.6|8282.6|8297.8|8282.8|8296.7|8281.7|24
1677220500000|2023-02-24 06:35:00|8297.7|8282.7|8297|8282|8297.9|8282.9|8297|8282|22
1677220800000|2023-02-24 06:40:00|8297.1|8282.1|8297.4|8282.4|8297.5|8282.5|8297.1|8282.1|4
1677221100000|2023-02-24 06:45:00|8297.5|8282.5|8297.7|8282.7|8298|8283|8297.5|8282.5|14
1677221400000|2023-02-24 06:50:00|8297.6|8282.6|8298.1|8283.1|8298.3|8283.3|8296.8|8281.8|25
1677221700000|2023-02-24 06:55:00|8298.2|8283.2|8298.4|8283.4|8299.3|8284.3|8298.1|8283.1|34
1677222000000|2023-02-24 07:00:00|8298.6|8283.6|8298.8|8283.8|8299.2|8284.2|8298.6|8283.6|29
1677222300000|2023-02-24 07:05:00|8298.9|8283.9|8299.2|8284.2|8299.3|8284.3|8298.8|8283.8|25
1677222600000|2023-02-24 07:10:00|8299.3|8284.3|8299.8|8284.8|8300|8285|8299.2|8284.2|161
1677222900000|2023-02-24 07:15:00|8299.9|8284.9|8299.2|8284.2|8300.7|8285.7|8299.2|8284.2|33
1677223200000|2023-02-24 07:20:00|8299.1|8284.1|8300.2|8285.2|8300.2|8285.2|8299.1|8284.1|26
1677223500000|2023-02-24 07:25:00|8300.1|8285.1|8300.1|8285.1|8300.4|8285.4|8299.4|8284.4|33
1677223800000|2023-02-24 07:30:00|8300|8285|8300.1|8285.1|8300.1|8285.1|8299.2|8284.2|34
1677224100000|2023-02-24 07:35:00|8299.9|8284.9|8299.9|8284.9|8300|8285|8299.8|8284.8|13
1677224400000|2023-02-24 07:40:00|8300|8285|8299.1|8284.1|8300|8285|8298.9|8283.9|17
1677224700000|2023-02-24 07:45:00|8299.2|8284.2|8299.9|8284.9|8300|8285|8299.1|8284.1|12
1677225000000|2023-02-24 07:50:00|8300|8285|8300.1|8285.1|8300.8|8285.8|8299.8|8284.8|37
1677225300000|2023-02-24 07:55:00|8300.2|8285.2|8300.1|8285.1|8300.3|8285.3|8299.3|8284.3|48
1677225600000|2023-02-24 08:00:00|8300.2|8285.2|8300.2|8285.2|8300.2|8285.2|8299.7|8284.7|24
1677225900000|2023-02-24 08:05:00|8300.3|8285.3|8301.3|8286.3|8301.5|8286.5|8300.3|8285.3|34
1677226200000|2023-02-24 08:10:00|8301.4|8286.4|8302.9|8287.9|8308.1|8288.1|8301.4|8281.6|74
1677226500000|2023-02-24 08:15:00|8302.8|8287.8|8301.2|8286.2|8302.8|8287.8|8301.2|8286.2|118
1677226800000|2023-02-24 08:20:00|8301.3|8286.3|8302.2|8287.2|8306.2|8287.6|8301|8281|202
1677227100000|2023-02-24 08:25:00|8302.3|8287.3|8302.3|8287.3|8309.2|8288.5|8302.2|8283|91
1677227400000|2023-02-24 08:30:00|8302.4|8287.4|8300.3|8285.3|8306.3|8287.5|8300.3|8280.3|67
1677227700000|2023-02-24 08:35:00|8300.4|8285.4|8300.3|8285.3|8301.2|8286.2|8300.3|8285.3|25
1677228000000|2023-02-24 08:40:00|8300.2|8285.2|8299.1|8284.1|8303.5|8285.3|8297.4|8278.5|90
1677228300000|2023-02-24 08:45:00|8299|8284|8300|8285|8300.3|8285.3|8298.9|8283.9|32
1677228600000|2023-02-24 08:50:00|8299.9|8284.9|8298.8|8283.8|8299.9|8284.9|8298.2|8283.2|48
1677228900000|2023-02-24 08:55:00|8299.3|8284.3|8298.3|8283.3|8299.3|8284.3|8297.3|8282.3|62
1677229200000|2023-02-24 09:00:00|8298.2|8283.2|8297.9|8282.9|8298.7|8283.7|8297.5|8282.5|37
1677229500000|2023-02-24 09:05:00|8298|8283|8298|8283|8302.4|8284|8297.3|8277.3|69
1677229800000|2023-02-24 09:10:00|8298.1|8283.1|8298.8|8283.8|8298.9|8283.9|8298|8283|40
1677230100000|2023-02-24 09:15:00|8298.9|8283.9|8298.1|8283.1|8298.9|8283.9|8297.8|8282.8|78
1677230400000|2023-02-24 09:20:00|8298.2|8283.2|8298.1|8283.1|8298.8|8283.8|8297.6|8282.6|35
1677230700000|2023-02-24 09:25:00|8298|8283|8298.2|8283.2|8298.2|8283.2|8297.7|8282.7|14
1677231000000|2023-02-24 09:30:00|8298.5|8283.5|8298.3|8283.3|8299.4|8284.4|8298.2|8283.2|36
1677231300000|2023-02-24 09:35:00|8298.4|8283.4|8297.7|8282.7|8298.4|8283.4|8297.7|8282.7|27
1677231600000|2023-02-24 09:40:00|8297.8|8282.8|8297.3|8282.3|8298.2|8283.2|8297.2|8282.2|29
1677231900000|2023-02-24 09:45:00|8296.9|8281.9|8296.9|8281.9|8297|8282|8295.2|8280.2|58
1677232200000|2023-02-24 09:50:00|8296.8|8281.8|8295.6|8280.6|8296.9|8281.9|8295.6|8280.6|77
1677232500000|2023-02-24 09:55:00|8295.7|8280.7|8296.4|8281.4|8296.5|8281.5|8295.7|8280.7|81
1677232800000|2023-02-24 10:00:00|8296.3|8281.3|8294.4|8279.4|8296.3|8281.3|8294.4|8279.4|58
1677233100000|2023-02-24 10:05:00|8294.7|8279.7|8294.3|8279.3|8295.1|8280.1|8294.2|8279.2|57
1677233400000|2023-02-24 10:10:00|8294.4|8279.4|8295.4|8280.4|8295.4|8280.4|8292.8|8277.8|68
1677233700000|2023-02-24 10:15:00|8295.3|8280.3|8294|8279|8300|8280.4|8293.8|8274.1|50
1677234000000|2023-02-24 10:20:00|8294.1|8279.1|8298.1|8273.1|8299.1|8279.2|8294.1|8272.8|26
1677234300000|2023-02-24 10:25:00|8298|8273|8299.2|8274.2|8299.2|8279|8292.7|8272.8|35
1677234600000|2023-02-24 10:30:00|8299.4|8274.4|8300.3|8275.3|8300.4|8275.4|8299.4|8274.4|29
1677234900000|2023-02-24 10:35:00|8300.2|8275.2|8300.4|8275.4|8300.4|8275.4|8300.2|8275.2|10
1677235200000|2023-02-24 10:40:00|8300.3|8275.3|8300|8275|8300.3|8275.3|8299.7|8274.7|14
1677235500000|2023-02-24 10:45:00|8299.9|8274.9|8300.1|8275.1|8300.4|8275.4|8299.3|8274.3|38
1677235800000|2023-02-24 10:50:00|8299.9|8274.9|8300.1|8275.1|8300.3|8275.3|8299.7|8274.7|20
1677236100000|2023-02-24 10:55:00|8300|8275|8300.4|8275.4|8300.5|8275.5|8300|8275|11
1677236400000|2023-02-24 11:00:00|8300.5|8275.5|8295.8|8280.8|8301|8281.1|8295.8|8275.4|40
1677236700000|2023-02-24 11:05:00|8295.9|8280.9|8296|8281|8296.4|8281.4|8295.9|8280.9|25
1677237000000|2023-02-24 11:10:00|8296.1|8281.1|8297.1|8282.1|8297.1|8282.1|8296|8281|30
1677237300000|2023-02-24 11:15:00|8297|8282|8301.6|8276.6|8301.6|8282.5|8296.6|8276.4|36
1677237600000|2023-02-24 11:20:00|8301.7|8276.7|8296.4|8281.4|8302.1|8281.9|8296.4|8276.1|38
1677237900000|2023-02-24 11:25:00|8296.5|8281.5|8302.4|8277.4|8302.4|8282.3|8296.4|8277.3|57
1677238200000|2023-02-24 11:30:00|8302.3|8277.3|8302.2|8277.2|8303.3|8278.3|8302|8277|37
1677238500000|2023-02-24 11:35:00|8302.1|8277.1|8302.4|8277.4|8302.4|8277.4|8301.3|8276.3|34
1677238800000|2023-02-24 11:40:00|8302.7|8277.7|8304.8|8279.8|8306.1|8281.1|8302.7|8277.7|52
1677239100000|2023-02-24 11:45:00|8303.9|8278.9|8302.8|8277.8|8305.5|8280.5|8302.7|8277.7|54
1677239400000|2023-02-24 11:50:00|8302.6|8277.6|8303.8|8278.8|8303.8|8278.8|8302.6|8277.6|19
1677239700000|2023-02-24 11:55:00|8303.9|8278.9|8303|8278|8304|8279|8302.9|8277.9|12
1677240000000|2023-02-24 12:00:00|8303.1|8278.1|8304.5|8279.5|8305.5|8280.5|8302.8|8277.8|47
1677240300000|2023-02-24 12:05:00|8304.4|8279.4|8304.5|8279.5|8304.6|8279.6|8304.4|8279.4|18
1677240600000|2023-02-24 12:10:00|8304.3|8279.3|8304.3|8279.3|8305.2|8285.1|8299.1|8279.2|30
1677240900000|2023-02-24 12:15:00|8304.4|8279.4|8302.9|8277.9|8304.4|8279.4|8302.4|8277.4|39
1677241200000|2023-02-24 12:20:00|8302.8|8277.8|8303.1|8278.1|8303.4|8283.3|8297.8|8277.7|27
1677241500000|2023-02-24 12:25:00|8303|8278|8303.4|8278.4|8303.6|8278.6|8302.9|8277.9|47
1677241800000|2023-02-24 12:30:00|8303.5|8278.5|8303.8|8278.8|8303.8|8278.8|8302.7|8277.7|34
1677242100000|2023-02-24 12:35:00|8303.7|8278.7|8303.7|8278.7|8303.9|8284.2|8298|8278.7|27
1677242400000|2023-02-24 12:40:00|8303.5|8278.5|8297.8|8282.8|8303.5|8282.8|8297.4|8277.5|44
1677242700000|2023-02-24 12:45:00|8297.7|8282.7|8299|8284|8303.7|8284.2|8297.6|8278.2|25
1677243000000|2023-02-24 12:50:00|8303.3|8278.3|8303.4|8278.4|8304.2|8279.2|8303.3|8278.3|12
1677243300000|2023-02-24 12:55:00|8303.1|8278.1|8303.8|8278.8|8303.9|8278.9|8303.1|8278.1|27
1677243600000|2023-02-24 13:00:00|8303.7|8278.7|8303.9|8278.9|8303.9|8283.8|8298.5|8278.3|30
1677243900000|2023-02-24 13:05:00|8303.8|8278.8|8303.7|8278.7|8303.9|8278.9|8303.3|8278.3|28
1677244200000|2023-02-24 13:10:00|8303.6|8278.6|8304.7|8279.7|8304.8|8279.8|8303.3|8278.3|31
1677244500000|2023-02-24 13:15:00|8304.6|8279.6|8305.2|8280.2|8306.8|8281.8|8304.6|8279.6|62
1677244800000|2023-02-24 13:20:00|8305.3|8280.3|8305.8|8280.8|8306.5|8281.5|8304.6|8279.6|65
1677245100000|2023-02-24 13:25:00|8305.7|8280.7|8309.9|8280.9|8311.8|8286.8|8304.4|8279.4|88
1677245400000|2023-02-24 13:30:00|8310|8281|8311.5|8282.5|8316|8287|8307.9|8278.9|293
1677245700000|2023-02-24 13:35:00|8311.7|8282.7|8312.4|8283.4|8315.3|8286.3|8310.8|8282.1|203
1677246000000|2023-02-24 13:40:00|8312.5|8283.5|8317.5|8292.5|8317.7|8292.7|8310.5|8283.1|165
1677246300000|2023-02-24 13:45:00|8317.4|8292.4|8311.4|8286.4|8317.5|8292.5|8311.4|8286.4|149
1677246600000|2023-02-24 13:50:00|8311.1|8286.1|8308.2|8283.2|8311.3|8286.3|8308.1|8283.1|122
1677246900000|2023-02-24 13:55:00|8308.4|8283.4|8309.5|8284.5|8310.7|8285.7|8308.3|8283.3|100
1677247200000|2023-02-24 14:00:00|8309.4|8284.4|8311.2|8286.2|8312|8287|8309.3|8284.3|159
1677247500000|2023-02-24 14:05:00|8311.3|8286.3|8311.6|8286.6|8312.8|8287.8|8310.6|8285.6|102
1677247800000|2023-02-24 14:10:00|8311.7|8286.7|8312.4|8287.4|8314.7|8289.7|8311.4|8286.4|82
1677248100000|2023-02-24 14:15:00|8312.5|8287.5|8313.9|8288.9|8315.5|8290.5|8312.3|8287.3|140
1677248400000|2023-02-24 14:20:00|8313.8|8288.8|8316.7|8291.7|8316.9|8291.9|8313.2|8288.2|171
1677248700000|2023-02-24 14:25:00|8316.8|8291.8|8314.6|8289.6|8317.5|8292.5|8314.5|8289.5|78
1677249000000|2023-02-24 14:30:00|8314.7|8289.7|8312|8287|8315|8290|8311.4|8286.4|212
1677249300000|2023-02-24 14:35:00|8312.2|8287.2|8312.1|8287.1|8317.2|8296.4|8310.9|8287|248
1677249600000|2023-02-24 14:40:00|8312|8287|8315.6|8290.6|8316|8291|8311.9|8286.9|189
1677249900000|2023-02-24 14:45:00|8316.4|8291.4|8318.7|8293.7|8318.8|8293.8|8315.5|8290.5|159
1677250200000|2023-02-24 14:50:00|8318.6|8293.6|8318.8|8293.8|8318.9|8293.9|8317.7|8292.7|77
1677250500000|2023-02-24 14:55:00|8318.2|8293.2|8317.3|8292.3|8318.2|8297.7|8312|8289.6|318
1677250800000|2023-02-24 15:00:00|8317.2|8292.2|8313.7|8288.7|8317.5|8292.5|8313.4|8288.4|374
1677251100000|2023-02-24 15:05:00|8313.6|8288.6|8312|8287|8313.6|8288.6|8311.1|8286.1|145
1677251400000|2023-02-24 15:10:00|8312.1|8287.1|8307.4|8292.4|8312.6|8292.6|8307.3|8286.6|95
1677251700000|2023-02-24 15:15:00|8307.3|8292.3|8311.3|8286.3|8311.5|8292.5|8306.9|8285.9|76
1677252000000|2023-02-24 15:20:00|8311.4|8286.4|8312|8287|8313|8292|8305.7|8285.3|142
1677252300000|2023-02-24 15:25:00|8311.9|8286.9|8312.6|8287.6|8312.7|8287.7|8311.3|8286.3|50
1677252600000|2023-02-24 15:30:00|8312.7|8287.7|8315.5|8290.5|8316.8|8291.8|8312.5|8287.5|91
1677252900000|2023-02-24 15:35:00|8315.6|8290.6|8317.9|8292.9|8318|8296.6|8310.7|8290.4|48
1677253200000|2023-02-24 15:40:00|8318|8293|8319.4|8294.4|8320.1|8295.1|8317.9|8292.9|63
1677253500000|2023-02-24 15:45:00|8319.3|8294.3|8322.4|8297.4|8322.4|8297.4|8318.8|8293.8|79
1677253800000|2023-02-24 15:50:00|8322.2|8297.2|8326.8|8301.8|8327.5|8302.5|8322.1|8297.1|102
1677254100000|2023-02-24 15:55:00|8326.9|8301.9|8326.6|8301.6|8327.7|8302.7|8326.3|8301.3|78
1677254400000|2023-02-24 16:00:00|8326.7|8301.7|8329|8304|8329.3|8304.3|8326|8301|96
1677254700000|2023-02-24 16:05:00|8328.7|8303.7|8326.4|8301.4|8329.2|8307.5|8322.5|8301.4|65
1677255000000|2023-02-24 16:10:00|8326.3|8301.3|8328.7|8303.7|8328.8|8303.8|8326|8301|95
1677255300000|2023-02-24 16:15:00|8328.6|8303.6|8328|8303|8328.7|8303.7|8327.7|8302.7|40
1677255600000|2023-02-24 16:20:00|8327.9|8302.9|8327.6|8302.6|8328.3|8303.3|8326.8|8301.8|56
1677255900000|2023-02-24 16:25:00|8327.7|8302.7|8325.1|8300.1|8328.3|8303.3|8324.9|8299.9|105
1677256200000|2023-02-24 16:30:00|8325.2|8300.2|8325.8|8300.8|8327.9|8302.9|8325|8300|202
1677256500000|2023-02-24 16:35:00|8325.9|8300.9|8325.5|8300.5|8326.2|8301.2|8323.9|8298.9|77
1677256800000|2023-02-24 16:40:00|8325.6|8300.6|8325.3|8300.3|8327|8302|8325.1|8300.1|74
1677257100000|2023-02-24 16:45:00|8325.4|8300.4|8327|8302|8327|8302|8325|8300|95
1677257400000|2023-02-24 16:50:00|8326.9|8301.9|8327.2|8302.2|8327.6|8302.6|8326.1|8301.1|72
1677257700000|2023-02-24 16:55:00|8327.3|8302.3|8325.2|8300.2|8327.5|8302.5|8325|8300|27
1677258000000|2023-02-24 17:00:00|8325.3|8300.3|8326.6|8301.6|8326.8|8301.8|8325.3|8300.3|36
1677258300000|2023-02-24 17:05:00|8326.5|8301.5|8324.2|8299.2|8326.6|8301.6|8324.2|8299.2|22
1677258600000|2023-02-24 17:10:00|8324.3|8299.3|8324.9|8299.9|8325.2|8305.3|8320.2|8299.3|14
1677258900000|2023-02-24 17:15:00|8324.7|8299.7|8327.6|8302.6|8327.6|8306.5|8321.3|8299.5|26
1677259200000|2023-02-24 17:20:00|8327.5|8302.5|8327.5|8302.5|8327.8|8302.8|8327.3|8302.3|20
1677259500000|2023-02-24 17:25:00|8327.6|8302.6|8327.1|8302.1|8329.4|8304.4|8326.7|8301.7|57
1677259800000|2023-02-24 17:30:00|8327.2|8302.2|8326.2|8301.2|8327.2|8302.2|8324.9|8299.9|47
1677260100000|2023-02-24 17:35:00|8326.1|8301.1|8325|8300|8326.1|8301.1|8323.6|8298.6|29
1677260400000|2023-02-24 17:40:00|8325.1|8300.1|8326.3|8301.3|8326.3|8301.3|8325.1|8300.1|35
1677260700000|2023-02-24 17:45:00|8326.2|8301.2|8325.5|8300.5|8327.1|8302.1|8324.8|8299.8|68
1677261000000|2023-02-24 17:50:00|8325.4|8300.4|8326.1|8301.1|8326.1|8301.1|8324.7|8299.7|53
1677261300000|2023-02-24 17:55:00|8326|8301|8326|8301|8326.9|8301.9|8325.9|8300.9|58
1677261600000|2023-02-24 18:00:00|8325.9|8300.9|8326.2|8301.2|8326.4|8301.4|8325.6|8300.6|24
1677261900000|2023-02-24 18:05:00|8326.1|8301.1|8326|8301|8326.2|8301.2|8325.8|8300.8|19
1677262200000|2023-02-24 18:10:00|8326.1|8301.1|8326.7|8301.7|8327.4|8302.4|8326|8301|23
1677262500000|2023-02-24 18:15:00|8326.8|8301.8|8326.6|8301.6|8327|8302|8326.6|8301.6|17
1677262800000|2023-02-24 18:20:00|8326.7|8301.7|8325.4|8300.4|8326.8|8301.8|8325.3|8300.3|29
1677263100000|2023-02-24 18:25:00|8325.3|8300.3|8324.4|8299.4|8325.7|8300.7|8323.7|8298.7|38
1677263400000|2023-02-24 18:30:00|8324.5|8299.5|8324.6|8299.6|8325.2|8300.2|8324.4|8299.4|19
1677263700000|2023-02-24 18:35:00|8324.5|8299.5|8323.7|8298.7|8324.5|8299.5|8323.6|8298.6|26
1677264000000|2023-02-24 18:40:00|8323.8|8298.8|8324.4|8299.4|8324.9|8299.9|8323.5|8298.5|37
1677264300000|2023-02-24 18:45:00|8324.5|8299.5|8324.5|8299.5|8324.5|8299.5|8324.1|8299.1|9
1677264600000|2023-02-24 18:50:00|8324.4|8299.4|8322.6|8297.6|8324.4|8299.4|8322.5|8297.5|22
1677264900000|2023-02-24 18:55:00|8322.4|8297.4|8322.8|8297.8|8322.8|8297.8|8322.4|8297.4|7
1677265200000|2023-02-24 19:00:00|8322.9|8297.9|8322.1|8297.1|8322.9|8297.9|8321.5|8296.5|16
1677265500000|2023-02-24 19:05:00|8322|8297|8320.7|8295.7|8322|8297|8320.7|8295.7|25
1677265800000|2023-02-24 19:10:00|8320.8|8295.8|8320.7|8295.7|8320.9|8295.9|8320.7|8295.7|14
1677266100000|2023-02-24 19:15:00|8320.6|8295.6|8319.8|8294.8|8320.6|8295.6|8319.5|8294.5|13
1677266400000|2023-02-24 19:20:00|8319.9|8294.9|8318|8293|8320.5|8295.5|8318|8293|26
1677266700000|2023-02-24 19:25:00|8318.1|8293.1|8318.4|8293.4|8320.3|8295.3|8318|8293|44
1677267000000|2023-02-24 19:30:00|8318.5|8293.5|8319|8294|8319.1|8294.1|8318.5|8293.5|7
1677267300000|2023-02-24 19:35:00|8318.7|8293.7|8319|8294|8319.1|8294.1|8318.7|8293.7|23
1677267600000|2023-02-24 19:40:00|8319.2|8294.2|8319.6|8294.6|8319.8|8294.8|8319.2|8294.2|19
1677267900000|2023-02-24 19:45:00|8319.7|8294.7|8319.7|8294.7|8320.2|8295.2|8319.6|8294.6|21
1677268200000|2023-02-24 19:50:00|8319.8|8294.8|8319|8294|8319.9|8294.9|8318.9|8293.9|17
1677268500000|2023-02-24 19:55:00|8319.1|8294.1|8318.7|8293.7|8319.3|8294.3|8317.4|8292.4|17
1677268800000|2023-02-24 20:00:00|8318.6|8293.6|8315|8290|8318.8|8293.8|8314.6|8289.6|25
1677269100000|2023-02-24 20:05:00|8314.9|8289.9|8315.3|8290.3|8315.6|8290.6|8314.9|8289.9|13
1677269400000|2023-02-24 20:10:00|8315.2|8290.2|8316.7|8291.7|8320.8|8295.8|8314.9|8289.9|64
1677269700000|2023-02-24 20:15:00|8316.8|8291.8|8316.4|8291.4|8317|8292|8316.2|8291.2|22
1677270000000|2023-02-24 20:20:00|8316.5|8291.5|8315.1|8290.1|8316.5|8291.5|8314.8|8289.8|28
1677270300000|2023-02-24 20:25:00|8315|8290|8314.8|8289.8|8316.5|8291.5|8314.8|8289.8|25
1677270600000|2023-02-24 20:30:00|8315|8290|8315.4|8290.4|8318.3|8293.3|8314.8|8289.8|29
1677270900000|2023-02-24 20:35:00|8315.5|8290.5|8315.4|8290.4|8316.2|8291.2|8315.3|8290.3|23
1677271200000|2023-02-24 20:40:00|8315.5|8290.5|8316.7|8291.7|8317.5|8292.5|8315.5|8290.5|44
1677271500000|2023-02-24 20:45:00|8316.6|8291.6|8316.9|8291.9|8317.1|8292.1|8316.5|8291.5|19
1677271800000|2023-02-24 20:50:00|8316.7|8291.7|8316.5|8291.5|8317.2|8292.2|8316.4|8291.4|26
1677272100000|2023-02-24 20:55:00|8316.4|8291.4|8316.5|8291.5|8316.9|8291.9|8316.4|8291.4|9
1677457800000|2023-02-27 00:30:00|8311.5|8282.5|8311.5|8282.5|8311.5|8282.5|8311.5|8282.5|1
1677459600000|2023-02-27 01:00:00|8320.2|8295.2|8315.7|8290.7|8320.7|8295.7|8315.7|8290.7|29
1677459900000|2023-02-27 01:05:00|8320.2|8295.2|8320.4|8295.4|8321.7|8296.7|8317|8292|71
1677460200000|2023-02-27 01:10:00|8320.3|8295.3|8321|8296|8321.5|8296.5|8320.2|8295.2|61
1677460500000|2023-02-27 01:15:00|8320.9|8295.9|8320.7|8295.7|8321.6|8296.6|8319.6|8294.6|80
1677460800000|2023-02-27 01:20:00|8320.3|8295.3|8324.5|8299.5|8325.1|8300.1|8319.9|8294.9|72
1677461100000|2023-02-27 01:25:00|8324.1|8299.1|8321.1|8296.1|8325.2|8300.2|8320.8|8295.8|109
1677461400000|2023-02-27 01:30:00|8321.6|8296.6|8320.5|8295.5|8322.1|8297.1|8320.5|8295.5|52
1677461700000|2023-02-27 01:35:00|8320.6|8295.6|8319.6|8294.6|8322.6|8297.6|8318.4|8293.4|90
1677462000000|2023-02-27 01:40:00|8319.7|8294.7|8320|8295|8322.5|8297.5|8319.6|8294.6|101
1677462300000|2023-02-27 01:45:00|8320.1|8295.1|8323.8|8298.8|8324.5|8299.5|8318.1|8293.1|97
1677462600000|2023-02-27 01:50:00|8323.7|8298.7|8320.3|8295.3|8323.8|8298.8|8320.2|8295.2|89
1677462900000|2023-02-27 01:55:00|8320.6|8295.6|8320|8295|8321|8296|8316.4|8291.4|231
1677463200000|2023-02-27 02:00:00|8319.9|8294.9|8322|8297|8322.2|8297.2|8319.4|8294.4|367
1677463500000|2023-02-27 02:05:00|8321.9|8296.9|8320.7|8295.7|8322|8297|8320.4|8295.4|225
1677463800000|2023-02-27 02:10:00|8320.8|8295.8|8324.1|8299.1|8324.2|8299.2|8320.5|8295.5|36
1677464100000|2023-02-27 02:15:00|8323.8|8298.8|8325.3|8300.3|8325.4|8300.4|8323.8|8298.8|10
1677464400000|2023-02-27 02:20:00|8325.2|8300.2|8324|8299|8325.3|8300.3|8323.3|8298.3|32
1677464700000|2023-02-27 02:25:00|8324.1|8299.1|8324|8299|8324.1|8299.1|8324|8299|4
1677465000000|2023-02-27 02:30:00|8323.9|8298.9|8323.8|8298.8|8324|8299|8323.6|8298.6|16
1677465300000|2023-02-27 02:35:00|8323.7|8298.7|8321.7|8296.7|8324|8299|8321.5|8296.5|40
1677465600000|2023-02-27 02:40:00|8321.6|8296.6|8321.7|8296.7|8321.7|8296.7|8321.6|8296.6|2
1677465900000|2023-02-27 02:45:00|8321.9|8296.9|8323.7|8298.7|8323.8|8298.8|8321.7|8296.7|17
1677466200000|2023-02-27 02:50:00|8323.8|8298.8|8321.9|8296.9|8323.9|8298.9|8321.8|8296.8|22
1677466500000|2023-02-27 02:55:00|8322.7|8297.7|8321.8|8296.8|8322.7|8297.7|8321|8296|33
1677466800000|2023-02-27 03:00:00|8321.6|8296.6|8322.4|8297.4|8322.8|8297.8|8321.2|8296.2|696
1677467100000|2023-02-27 03:05:00|8322.5|8297.5|8323.5|8298.5|8324.6|8299.6|8321.4|8296.4|341
1677467400000|2023-02-27 03:10:00|8323.6|8298.6|8323.6|8298.6|8323.7|8298.7|8323.6|8298.6|5
1677467700000|2023-02-27 03:15:00|8323.7|8298.7|8324.5|8299.5|8324.5|8299.5|8323.6|8298.6|4
1677468000000|2023-02-27 03:20:00|8324.6|8299.6|8318.9|8293.9|8325.3|8300.3|8318.8|8293.8|75
1677468300000|2023-02-27 03:25:00|8319|8294|8320.9|8295.9|8324.2|8299.2|8319|8294|90
1677468600000|2023-02-27 03:30:00|8320.5|8295.5|8323.2|8298.2|8323.8|8298.8|8319.7|8294.7|111
1677468900000|2023-02-27 03:35:00|8323.3|8298.3|8324|8299|8326.5|8301.5|8322.5|8297.5|93
1677469200000|2023-02-27 03:40:00|8324.1|8299.1|8328.5|8303.5|8328.5|8303.5|8323.6|8298.6|120
1677469500000|2023-02-27 03:45:00|8328.4|8303.4|8327|8302|8328.9|8303.9|8326.4|8301.4|78
1677469800000|2023-02-27 03:50:00|8327.1|8302.1|8326.7|8301.7|8327.2|8302.2|8325.5|8300.5|60
1677470100000|2023-02-27 03:55:00|8326.8|8301.8|8326.1|8301.1|8327.1|8302.1|8324.6|8299.6|66
1677470400000|2023-02-27 04:00:00|8326.2|8301.2|8326.1|8301.1|8327.1|8302.1|8326.1|8301.1|51
1677470700000|2023-02-27 04:05:00|8326.2|8301.2|8321.7|8306.7|8327.3|8306.8|8321.3|8301.2|75
1677471000000|2023-02-27 04:10:00|8321.5|8306.5|8321.8|8306.8|8322|8307|8321.1|8306.1|57
1677471300000|2023-02-27 04:15:00|8321.9|8306.9|8321.3|8306.3|8322.2|8307.2|8321.2|8306.2|50
1677471600000|2023-02-27 04:20:00|8321.2|8306.2|8321.8|8306.8|8326.5|8307.8|8321.1|8301.3|63
1677471900000|2023-02-27 04:25:00|8322|8307|8322.3|8307.3|8322.4|8307.4|8321.4|8306.4|44
1677472200000|2023-02-27 04:30:00|8322.2|8307.2|8322.4|8307.4|8322.4|8307.4|8321.7|8306.7|31
1677472500000|2023-02-27 04:35:00|8322.6|8307.6|8323|8308|8323.3|8308.3|8322.6|8307.6|12
1677472800000|2023-02-27 04:40:00|8323.1|8308.1|8323|8308|8323.6|8308.6|8322.5|8307.5|37
1677473100000|2023-02-27 04:45:00|8323.1|8308.1|8324|8309|8324.1|8309.1|8323.1|8308.1|52
1677473400000|2023-02-27 04:50:00|8323.9|8308.9|8323.9|8308.9|8324.9|8309.9|8323.7|8308.7|39
1677473700000|2023-02-27 04:55:00|8323.5|8308.5|8323.2|8308.2|8323.5|8308.5|8322.6|8307.6|19
1677474000000|2023-02-27 05:00:00|8323.3|8308.3|8323.8|8308.8|8324.2|8309.2|8323.2|8308.2|27
1677474300000|2023-02-27 05:05:00|8323.7|8308.7|8323.9|8308.9|8324|8309|8323|8308|34
1677474600000|2023-02-27 05:10:00|8324.3|8309.3|8323.8|8308.8|8324.5|8309.5|8323.7|8308.7|21
1677474900000|2023-02-27 05:15:00|8323.9|8308.9|8324|8309|8324|8309|8323.8|8308.8|6
1677475200000|2023-02-27 05:20:00|8324.1|8309.1|8324.9|8309.9|8325.1|8310.1|8324.1|8309.1|39
1677475500000|2023-02-27 05:25:00|8325|8310|8325.3|8310.3|8325.3|8310.3|8324.7|8309.7|46
1677475800000|2023-02-27 05:30:00|8325.2|8310.2|8325.2|8310.2|8325.3|8310.3|8324.9|8309.9|19
1677476100000|2023-02-27 05:35:00|8325.3|8310.3|8325|8310|8325.3|8310.3|8324.9|8309.9|12
1677476400000|2023-02-27 05:40:00|8325.1|8310.1|8326.2|8311.2|8326.8|8311.8|8325|8310|32
1677476700000|2023-02-27 05:45:00|8326.3|8311.3|8326.6|8311.6|8326.6|8311.6|8326|8311|11
1677477000000|2023-02-27 05:50:00|8326.5|8311.5|8323.2|8308.2|8329|8311.6|8322.5|8302.7|88
1677477300000|2023-02-27 05:55:00|8328.1|8303.1|8327.8|8302.8|8328.4|8303.4|8327.8|8302.8|24
1677477600000|2023-02-27 06:00:00|8327.7|8302.7|8322.8|8307.8|8328|8308|8322|8302|42
1677477900000|2023-02-27 06:05:00|8322.7|8307.7|8321.6|8306.6|8326.8|8307.8|8321.4|8301.5|59
1677478200000|2023-02-27 06:10:00|8321.7|8306.7|8321.4|8306.4|8321.7|8306.7|8320.4|8305.4|63
1677478500000|2023-02-27 06:15:00|8321.1|8306.1|8321.6|8306.6|8321.6|8306.6|8320.9|8305.9|51
1677478800000|2023-02-27 06:20:00|8321.5|8306.5|8322|8307|8322.1|8307.1|8321.3|8306.3|25
1677479100000|2023-02-27 06:25:00|8322.1|8307.1|8322.7|8307.7|8322.7|8307.7|8322.1|8307.1|24
1677479400000|2023-02-27 06:30:00|8322.8|8307.8|8324|8309|8324|8309|8322.4|8307.4|38
1677479700000|2023-02-27 06:35:00|8323.9|8308.9|8323.5|8308.5|8323.9|8308.9|8323|8308|21
1677480000000|2023-02-27 06:40:00|8323.7|8308.7|8323.8|8308.8|8324.8|8309.8|8323.6|8308.6|22
1677480300000|2023-02-27 06:45:00|8323.7|8308.7|8323.3|8308.3|8323.7|8308.7|8322.8|8307.8|38
1677480600000|2023-02-27 06:50:00|8323.4|8308.4|8323.6|8308.6|8323.7|8308.7|8323|8308|15
1677480900000|2023-02-27 06:55:00|8323.5|8308.5|8323|8308|8323.5|8308.5|8322.8|8307.8|30
1677481200000|2023-02-27 07:00:00|8323.2|8308.2|8321.7|8306.7|8323.2|8308.2|8321.2|8306.2|57
1677481500000|2023-02-27 07:05:00|8321.6|8306.6|8321.1|8306.1|8321.9|8306.9|8321|8306|36
1677481800000|2023-02-27 07:10:00|8321.2|8306.2|8320.2|8305.2|8321.4|8306.4|8320.1|8305.1|51
1677482100000|2023-02-27 07:15:00|8320.3|8305.3|8319.5|8304.5|8320.3|8305.3|8319.5|8304.5|40
1677482400000|2023-02-27 07:20:00|8319.6|8304.6|8319.6|8304.6|8319.8|8304.8|8319.1|8304.1|39
1677482700000|2023-02-27 07:25:00|8319.7|8304.7|8318.3|8303.3|8320.3|8305.3|8318.3|8303.3|62
1677483000000|2023-02-27 07:30:00|8318.4|8303.4|8318.8|8303.8|8318.9|8303.9|8317.7|8302.7|69
1677483300000|2023-02-27 07:35:00|8318.9|8303.9|8318.9|8303.9|8319.3|8304.3|8318.4|8303.4|42
1677483600000|2023-02-27 07:40:00|8318.8|8303.8|8319.7|8304.7|8320.3|8305.3|8318.8|8303.8|47
1677483900000|2023-02-27 07:45:00|8319.8|8304.8|8319|8304|8319.9|8304.9|8318.7|8303.7|39
1677484200000|2023-02-27 07:50:00|8319.2|8304.2|8318.5|8303.5|8319.2|8304.2|8318.3|8303.3|50
1677484500000|2023-02-27 07:55:00|8318.6|8303.6|8320.5|8305.5|8320.5|8305.5|8318.6|8303.6|41
1677484800000|2023-02-27 08:00:00|8320.4|8305.4|8315.8|8300.8|8320.4|8305.4|8315.8|8300.8|100
1677485100000|2023-02-27 08:05:00|8316.1|8301.1|8316.5|8301.5|8322.2|8302.6|8315.8|8297.2|103
1677485400000|2023-02-27 08:10:00|8316.4|8301.4|8317|8302|8318|8303|8316.4|8301.4|54
1677485700000|2023-02-27 08:15:00|8317.1|8302.1|8316.7|8301.7|8317.3|8302.3|8316.6|8301.6|36
1677486000000|2023-02-27 08:20:00|8316.8|8301.8|8317.6|8302.6|8317.8|8302.8|8316.7|8301.7|38
1677486300000|2023-02-27 08:25:00|8317.8|8302.8|8316.1|8301.1|8318|8303|8316.1|8301.1|56
1677486600000|2023-02-27 08:30:00|8316.2|8301.2|8315.7|8300.7|8316.2|8301.2|8315.7|8300.7|15
1677486900000|2023-02-27 08:35:00|8315.6|8300.6|8314.7|8299.7|8315.7|8300.7|8314.7|8299.7|19
1677487200000|2023-02-27 08:40:00|8314.6|8299.6|8313.2|8298.2|8314.6|8299.6|8312.8|8297.8|40
1677487500000|2023-02-27 08:45:00|8313.3|8298.3|8313.9|8298.9|8314|8299|8313|8298|23
1677487800000|2023-02-27 08:50:00|8313.8|8298.8|8314.2|8299.2|8314.4|8299.4|8313.7|8298.7|26
1677488100000|2023-02-27 08:55:00|8314.3|8299.3|8314.4|8299.4|8314.4|8299.4|8313.3|8298.3|22
1677488400000|2023-02-27 09:00:00|8314.5|8299.5|8316.6|8301.6|8316.8|8301.8|8314.4|8299.4|69
1677488700000|2023-02-27 09:05:00|8316.7|8301.7|8318|8303|8318.1|8303.1|8315.5|8300.5|44
1677489000000|2023-02-27 09:10:00|8318.1|8303.1|8316.8|8301.8|8318.4|8303.4|8316.8|8301.8|42
1677489300000|2023-02-27 09:15:00|8316.7|8301.7|8316.9|8301.9|8317.3|8302.3|8316.7|8301.7|16
1677489600000|2023-02-27 09:20:00|8317.3|8302.3|8317.9|8302.9|8318.1|8303.1|8317.2|8302.2|37
1677489900000|2023-02-27 09:25:00|8318|8303|8317.6|8302.6|8319|8304|8317.6|8302.6|45
1677490200000|2023-02-27 09:30:00|8317.5|8302.5|8317.2|8302.2|8317.7|8302.7|8316.6|8301.6|38
1677490500000|2023-02-27 09:35:00|8317.1|8302.1|8315.7|8300.7|8317.1|8302.1|8315.6|8300.6|12
1677490800000|2023-02-27 09:40:00|8315.8|8300.8|8315.1|8300.1|8315.9|8300.9|8315.1|8300.1|47
1677491100000|2023-02-27 09:45:00|8315.2|8300.2|8314.7|8299.7|8315.2|8300.2|8314.3|8299.3|28
1677491400000|2023-02-27 09:50:00|8314.4|8299.4|8314.7|8299.7|8315.2|8300.2|8313.1|8298.1|35
1677491700000|2023-02-27 09:55:00|8314.8|8299.8|8315.2|8300.2|8315.6|8300.6|8314.8|8299.8|37
1677492000000|2023-02-27 10:00:00|8315.3|8300.3|8315.3|8300.3|8315.8|8300.8|8315.3|8300.3|25
1677492300000|2023-02-27 10:05:00|8315.6|8300.6|8315.7|8300.7|8315.8|8300.8|8315.5|8300.5|5
1677492600000|2023-02-27 10:10:00|8315.6|8300.6|8315.8|8300.8|8321.2|8301.5|8315.6|8295.5|26
1677492900000|2023-02-27 10:15:00|8315.9|8300.9|8315.5|8300.5|8315.9|8300.9|8315.5|8300.5|11
1677493200000|2023-02-27 10:20:00|8315.4|8300.4|8315.3|8300.3|8315.5|8300.5|8315.2|8300.2|12
1677493500000|2023-02-27 10:25:00|8315.4|8300.4|8315.4|8300.4|8315.5|8300.5|8315.1|8300.1|9
1677493800000|2023-02-27 10:30:00|8315.5|8300.5|8314.9|8299.9|8315.7|8300.7|8314.8|8299.8|12
1677494100000|2023-02-27 10:35:00|8314.8|8299.8|8313.9|8298.9|8315.2|8300.2|8313.8|8298.8|32
1677494400000|2023-02-27 10:40:00|8313.7|8298.7|8313.1|8298.1|8313.7|8298.7|8312.9|8297.9|32
1677494700000|2023-02-27 10:45:00|8313|8298|8312.1|8297.1|8313|8298|8312|8297|24
1677495000000|2023-02-27 10:50:00|8312|8297|8309.5|8294.5|8312|8297|8308.9|8293.9|118
1677495300000|2023-02-27 10:55:00|8309.3|8294.3|8309.8|8294.8|8310|8295|8308.4|8293.4|90
1677495600000|2023-02-27 11:00:00|8309.9|8294.9|8310.1|8295.1|8310.1|8295.1|8309.5|8294.5|16
1677495900000|2023-02-27 11:05:00|8310.2|8295.2|8315.6|8290.6|8315.8|8295.9|8310.2|8290.3|42
1677496200000|2023-02-27 11:10:00|8315.7|8290.7|8310.4|8295.4|8316.2|8295.9|8310.4|8290.7|30
1677496500000|2023-02-27 11:15:00|8310.5|8295.5|8308.7|8293.7|8311.3|8296.3|8308.7|8293.7|38
1677496800000|2023-02-27 11:20:00|8308.6|8293.6|8308.6|8293.6|8309.5|8294.5|8308.4|8293.4|42
1677497100000|2023-02-27 11:25:00|8308.7|8293.7|8308.5|8293.5|8309.4|8294.4|8308.4|8293.4|53
1677497400000|2023-02-27 11:30:00|8308.6|8293.6|8308.9|8293.9|8309|8294|8308.6|8293.6|6
1677497700000|2023-02-27 11:35:00|8309|8294|8308.9|8293.9|8309|8294|8308.9|8293.9|2
1677498300000|2023-02-27 11:45:00|8308.8|8293.8|8307.9|8292.9|8314.4|8294.3|8307.9|8287.9|19
1677498600000|2023-02-27 11:50:00|8308|8293|8309.3|8294.3|8309.3|8294.3|8308|8293|19
1677498900000|2023-02-27 11:55:00|8314.2|8289.2|8314.4|8289.4|8314.9|8289.9|8314.1|8289.1|26
1677499200000|2023-02-27 12:00:00|8314.5|8289.5|8314.1|8289.1|8314.5|8289.5|8313.9|8288.9|32
1677499500000|2023-02-27 12:05:00|8314|8289|8313.9|8288.9|8314.4|8289.4|8313.9|8288.9|22
1677499800000|2023-02-27 12:10:00|8314|8289|8311.4|8286.4|8314|8291.6|8306.5|8285.7|78
1677500100000|2023-02-27 12:15:00|8311.5|8286.5|8307.3|8292.3|8312.4|8292.3|8307.2|8286.5|24
1677500400000|2023-02-27 12:20:00|8307.4|8292.4|8314.5|8289.5|8314.8|8294.8|8307.2|8289.3|93
1677500700000|2023-02-27 12:25:00|8314.4|8289.4|8314.9|8289.9|8315.7|8290.7|8313.7|8288.7|78
1677501000000|2023-02-27 12:30:00|8315|8290|8313.3|8288.3|8315.1|8290.1|8313.3|8288.3|35
1677501300000|2023-02-27 12:35:00|8313.2|8288.2|8313.6|8288.6|8314.5|8294.1|8308.5|8288.1|24
1677501600000|2023-02-27 12:40:00|8313.5|8288.5|8308.2|8293.2|8313.5|8293.3|8307.8|8288|19
1677501900000|2023-02-27 12:45:00|8308.1|8293.1|8312.3|8287.3|8312.6|8293.2|8307.7|8287.3|11
1677502200000|2023-02-27 12:50:00|8312.4|8287.4|8306.9|8291.9|8312.7|8292.8|8306.9|8287.4|22
1677502500000|2023-02-27 12:55:00|8306.8|8291.8|8306.8|8291.8|8307.4|8292.4|8306.8|8291.8|4
1677502800000|2023-02-27 13:00:00|8306.7|8291.7|8306.5|8291.5|8306.7|8291.7|8306.5|8291.5|3
1677503400000|2023-02-27 13:10:00|8306.9|8291.9|8307|8292|8307.2|8292.2|8306.8|8291.8|10
1677503700000|2023-02-27 13:15:00|8307.1|8292.1|8306.9|8291.9|8307.1|8292.1|8306.9|8291.9|5
1677504000000|2023-02-27 13:20:00|8307|8292|8307.1|8292.1|8307.4|8292.4|8306.6|8291.6|29
1677504300000|2023-02-27 13:25:00|8307.4|8292.4|8308.3|8293.3|8308.3|8293.3|8307.3|8292.3|20
1677504600000|2023-02-27 13:30:00|8308.4|8293.4|8310.5|8285.5|8313.2|8293.5|8308.3|8285.4|36
1677504900000|2023-02-27 13:35:00|8310.6|8285.6|8307.3|8282.3|8310.9|8285.9|8307.3|8282.3|78
1677505200000|2023-02-27 13:40:00|8307.4|8282.4|8303.1|8278.1|8307.7|8282.7|8301.2|8276.2|101
1677505500000|2023-02-27 13:45:00|8303|8278|8301.6|8276.6|8303.1|8278.1|8300.9|8275.9|54
1677505800000|2023-02-27 13:50:00|8301.5|8276.5|8299.7|8274.7|8302.9|8277.9|8299.6|8274.6|58
1677506100000|2023-02-27 13:55:00|8299.8|8274.8|8301.2|8276.2|8302|8277|8299.3|8274.3|64
1677506400000|2023-02-27 14:00:00|8301.3|8276.3|8301.9|8276.9|8301.9|8276.9|8301.1|8276.1|63
1677506700000|2023-02-27 14:05:00|8302.6|8277.6|8302.3|8277.3|8303.3|8278.3|8301.8|8276.8|73
1677507000000|2023-02-27 14:10:00|8302.6|8277.6|8303.5|8278.5|8303.5|8278.5|8302.5|8277.5|58
1677507300000|2023-02-27 14:15:00|8304|8279|8304|8279|8304.4|8279.4|8303.1|8278.1|63
1677507600000|2023-02-27 14:20:00|8304.1|8279.1|8302.8|8277.8|8304.1|8279.1|8302.6|8277.6|46
1677507900000|2023-02-27 14:25:00|8302.9|8277.9|8298|8283|8303.3|8283.3|8297.1|8277.7|34
1677508200000|2023-02-27 14:30:00|8298.1|8283.1|8302.5|8277.5|8302.6|8283.3|8296.7|8276.2|69
1677508500000|2023-02-27 14:35:00|8302.6|8277.6|8299.3|8284.3|8303.1|8284.7|8298|8277.6|25
1677508800000|2023-02-27 14:40:00|8304.1|8279.1|8298.9|8283.9|8304.1|8284|8298.7|8279|22
1677509100000|2023-02-27 14:45:00|8299.1|8284.1|8299.1|8284.1|8299.2|8284.2|8298.7|8283.7|12
1677509400000|2023-02-27 14:50:00|8299.2|8284.2|8305|8280|8305|8284.2|8299.2|8279|17
1677509700000|2023-02-27 14:55:00|8305.1|8280.1|8304.6|8279.6|8306.4|8285.6|8300.6|8279.2|59
1677510000000|2023-02-27 15:00:00|8304.4|8279.4|8304.3|8279.3|8306.2|8281.2|8304.2|8279.2|58
1677510300000|2023-02-27 15:05:00|8304.2|8279.2|8303.6|8278.6|8304.2|8284.3|8298.9|8277.7|58
1677510600000|2023-02-27 15:10:00|8303.5|8278.5|8303|8278|8303.6|8278.6|8303|8278|42
1677510900000|2023-02-27 15:15:00|8302.9|8277.9|8300.6|8275.6|8302.9|8277.9|8300.3|8275.3|88
1677511200000|2023-02-27 15:20:00|8300.5|8275.5|8299.6|8274.6|8300.5|8280.8|8295|8274.3|35
1677511500000|2023-02-27 15:25:00|8299.7|8274.7|8299.2|8274.2|8300|8275|8299|8274|34
1677511800000|2023-02-27 15:30:00|8299.3|8274.3|8296|8281|8300.6|8281.2|8294.4|8274.2|53
1677512100000|2023-02-27 15:35:00|8296.1|8281.1|8302.7|8277.7|8303.1|8281.1|8295.9|8276|83
1677512400000|2023-02-27 15:40:00|8302.8|8277.8|8303.8|8278.8|8305.2|8280.2|8302.7|8277.7|46
1677512700000|2023-02-27 15:45:00|8303.6|8278.6|8298.6|8283.6|8304.2|8283.7|8298.4|8278.4|191
1677513000000|2023-02-27 15:50:00|8298.5|8283.5|8306.6|8281.6|8306.6|8286.3|8298.5|8280.2|69
1677513300000|2023-02-27 15:55:00|8306.9|8281.9|8304.7|8279.7|8307.4|8282.4|8304|8279|54
1677513600000|2023-02-27 16:00:00|8304.6|8279.6|8305.2|8280.2|8305.3|8280.3|8304.5|8279.5|32
1677513900000|2023-02-27 16:05:00|8305.3|8280.3|8308.3|8283.3|8308.6|8283.6|8305.3|8280.3|62
1677514200000|2023-02-27 16:10:00|8308.2|8283.2|8308|8283|8308.5|8283.5|8307.6|8282.6|45
1677514500000|2023-02-27 16:15:00|8308.1|8283.1|8307.4|8282.4|8308.3|8283.3|8306.1|8281.1|43
1677514800000|2023-02-27 16:20:00|8307.3|8282.3|8307|8282|8307.9|8282.9|8306.3|8281.3|21
1677515100000|2023-02-27 16:25:00|8307.1|8282.1|8306.4|8281.4|8308|8283|8306.4|8281.4|29
1677515400000|2023-02-27 16:30:00|8306.2|8281.2|8306.7|8281.7|8308.2|8283.2|8306.1|8281.1|57
1677515700000|2023-02-27 16:35:00|8306.8|8281.8|8304.4|8279.4|8307.2|8282.2|8304.4|8279.4|35
1677516000000|2023-02-27 16:40:00|8304.5|8279.5|8304.9|8279.9|8305.4|8280.4|8304.5|8279.5|21
1677516300000|2023-02-27 16:45:00|8305|8280|8300|8285|8305|8285|8299.9|8279.6|16
1677516600000|2023-02-27 16:50:00|8304.9|8279.9|8306|8281|8306|8281|8304.9|8279.9|19
1677516900000|2023-02-27 16:55:00|8305.9|8280.9|8305.7|8280.7|8306.6|8281.6|8305.7|8280.7|33
1677517200000|2023-02-27 17:00:00|8305.6|8280.6|8305.2|8280.2|8305.9|8280.9|8304.8|8279.8|37
1677517500000|2023-02-27 17:05:00|8305.1|8280.1|8305.8|8280.8|8306.4|8281.4|8305.1|8280.1|25
1677517800000|2023-02-27 17:10:00|8305.7|8280.7|8304.9|8279.9|8306.5|8281.5|8304.8|8279.8|19
1677518100000|2023-02-27 17:15:00|8304.8|8279.8|8304.8|8279.8|8304.9|8279.9|8304.3|8279.3|33
1677518400000|2023-02-27 17:20:00|8304.9|8279.9|8306.5|8281.5|8306.5|8281.5|8304.9|8279.9|30
1677518700000|2023-02-27 17:25:00|8306.4|8281.4|8305.2|8280.2|8306.4|8281.4|8305.1|8280.1|24
1677519000000|2023-02-27 17:30:00|8305.1|8280.1|8304.5|8279.5|8305.2|8280.2|8304.4|8279.4|19
1677519300000|2023-02-27 17:35:00|8304.6|8279.6|8304.5|8279.5|8304.6|8279.6|8304.4|8279.4|4
1677519600000|2023-02-27 17:40:00|8304.6|8279.6|8304.5|8279.5|8304.6|8279.6|8304.4|8279.4|8
1677519900000|2023-02-27 17:45:00|8304.4|8279.4|8304.3|8279.3|8304.5|8279.5|8304.2|8279.2|8
1677520200000|2023-02-27 17:50:00|8304.2|8279.2|8304.3|8279.3|8304.5|8279.5|8304.2|8279.2|9
1677520500000|2023-02-27 17:55:00|8304.2|8279.2|8304.4|8279.4|8304.4|8279.4|8303.9|8278.9|15
1677520800000|2023-02-27 18:00:00|8304.3|8279.3|8304.4|8279.4|8304.4|8279.4|8304.3|8279.3|6
1677521100000|2023-02-27 18:05:00|8304.5|8279.5|8304|8279|8304.9|8279.9|8304|8279|14
1677521400000|2023-02-27 18:10:00|8304.1|8279.1|8304.2|8279.2|8304.4|8279.4|8304|8279|15
1677521700000|2023-02-27 18:15:00|8304.3|8279.3|8303.9|8278.9|8304.3|8279.3|8303.7|8278.7|22
1677522000000|2023-02-27 18:20:00|8303.8|8278.8|8303.9|8278.9|8303.9|8278.9|8303.7|8278.7|8
1677522300000|2023-02-27 18:25:00|8303.7|8278.7|8303.1|8278.1|8303.8|8278.8|8303.1|8278.1|14
1677522600000|2023-02-27 18:30:00|8303.2|8278.2|8303.1|8278.1|8303.3|8278.3|8303.1|8278.1|6
1677522900000|2023-02-27 18:35:00|8303|8278|8302.9|8277.9|8303.1|8278.1|8302.7|8277.7|10
1677523200000|2023-02-27 18:40:00|8302.8|8277.8|8302.9|8277.9|8302.9|8277.9|8302.7|8277.7|6
1677523500000|2023-02-27 18:45:00|8302.8|8277.8|8302.8|8277.8|8302.8|8277.8|8302.7|8277.7|3
1677523800000|2023-02-27 18:50:00|8302.9|8277.9|8302.7|8277.7|8302.9|8277.9|8302.7|8277.7|5
1677524100000|2023-02-27 18:55:00|8302.8|8277.8|8302.3|8277.3|8302.9|8277.9|8301.8|8276.8|29
1677524400000|2023-02-27 19:00:00|8302.2|8277.2|8301.5|8276.5|8302.3|8277.3|8301.5|8276.5|10
1677524700000|2023-02-27 19:05:00|8301.6|8276.6|8300.5|8275.5|8301.6|8276.6|8300.5|8275.5|6
1677525000000|2023-02-27 19:10:00|8300.4|8275.4|8299.6|8274.6|8300.4|8275.4|8299.6|8274.6|9
1677525300000|2023-02-27 19:15:00|8299.7|8274.7|8299.9|8274.9|8300.1|8275.1|8299.6|8274.6|14
1677525600000|2023-02-27 19:20:00|8299.8|8274.8|8300|8275|8300|8275|8299.6|8274.6|11
1677525900000|2023-02-27 19:25:00|8299.9|8274.9|8299.8|8274.8|8300.2|8275.2|8299.4|8274.4|14
1677526200000|2023-02-27 19:30:00|8300|8275|8300|8275|8300.1|8275.1|8299.9|8274.9|9
1677526500000|2023-02-27 19:35:00|8299.9|8274.9|8300|8275|8300|8275|8299.9|8274.9|2
1677527100000|2023-02-27 19:45:00|8300.7|8275.7|8300.7|8275.7|8300.9|8275.9|8300.6|8275.6|8
1677527400000|2023-02-27 19:50:00|8300.3|8275.3|8300.7|8275.7|8300.7|8275.7|8300.3|8275.3|6
1677528000000|2023-02-27 20:00:00|8300.8|8275.8|8300.8|8275.8|8300.8|8275.8|8300.8|8275.8|1
1677528300000|2023-02-27 20:05:00|8300.7|8275.7|8300.7|8275.7|8300.7|8275.7|8300.7|8275.7|1
1677528600000|2023-02-27 20:10:00|8301.5|8276.5|8301.6|8276.6|8301.6|8276.6|8301.5|8276.5|6
1677528900000|2023-02-27 20:15:00|8301.2|8276.2|8300.6|8275.6|8301.5|8276.5|8300.5|8275.5|9
1677529200000|2023-02-27 20:20:00|8300.7|8275.7|8301|8276|8301|8276|8300.7|8275.7|6
1677529500000|2023-02-27 20:25:00|8301.1|8276.1|8301|8276|8301.4|8276.4|8301|8276|7
1677529800000|2023-02-27 20:30:00|8301.1|8276.1|8301.2|8276.2|8301.4|8276.4|8301.1|8276.1|14
1677530100000|2023-02-27 20:35:00|8301|8276|8300.9|8275.9|8301.3|8276.3|8300.9|8275.9|5
1677530400000|2023-02-27 20:40:00|8301|8276|8301|8276|8301|8276|8301|8276|1
1677530700000|2023-02-27 20:45:00|8301.1|8276.1|8301.2|8276.2|8302.1|8277.1|8301.1|8276.1|11
1677531000000|2023-02-27 20:50:00|8301.9|8276.9|8301.3|8276.3|8302|8277|8301.2|8276.2|9
1677544200000|2023-02-28 00:30:00|8302.5|8277.5|8302.5|8277.5|8302.5|8277.5|8302.5|8277.5|1
1677546000000|2023-02-28 01:00:00|8304.6|8279.6|8305.7|8280.7|8306.5|8281.5|8304.6|8279.6|72
1677546300000|2023-02-28 01:05:00|8305.6|8280.6|8305.5|8280.5|8306.1|8281.1|8305.2|8280.2|60
1677546600000|2023-02-28 01:10:00|8305.4|8280.4|8304.8|8279.8|8305.5|8280.5|8304.6|8279.6|48
1677546900000|2023-02-28 01:15:00|8305|8280|8304.8|8279.8|8305.1|8280.1|8304.6|8279.6|58
1677547200000|2023-02-28 01:20:00|8304.9|8279.9|8305.3|8280.3|8305.6|8280.6|8304.7|8279.7|27
1677547500000|2023-02-28 01:25:00|8305.4|8280.4|8304.6|8279.6|8305.5|8280.5|8303.5|8278.5|54
1677547800000|2023-02-28 01:30:00|8304.7|8279.7|8302.9|8277.9|8304.7|8284.5|8299.4|8277.9|41
1677548100000|2023-02-28 01:35:00|8302.8|8277.8|8302.9|8277.9|8303.1|8278.1|8301.9|8276.9|51
1677548400000|2023-02-28 01:40:00|8303.1|8278.1|8303.5|8278.5|8303.6|8278.6|8302.8|8277.8|26
1677548700000|2023-02-28 01:45:00|8303.6|8278.6|8303.4|8278.4|8303.9|8278.9|8303.3|8278.3|62
1677549000000|2023-02-28 01:50:00|8303.5|8278.5|8303.1|8278.1|8303.6|8278.6|8303|8278|50
1677549300000|2023-02-28 01:55:00|8303.5|8278.5|8303.1|8278.1|8303.5|8278.5|8303|8278|4
1677549600000|2023-02-28 02:00:00|8303.3|8278.3|8302.9|8277.9|8303.6|8283|8298|8277.7|26
1677549900000|2023-02-28 02:05:00|8302.8|8277.8|8303.4|8278.4|8303.7|8283.1|8297.9|8277.8|19
1677550200000|2023-02-28 02:10:00|8303.5|8278.5|8303.9|8278.9|8304.1|8279.1|8303.4|8278.4|23
1677550500000|2023-02-28 02:15:00|8304|8279|8304|8279|8304.3|8279.3|8303.8|8278.8|37
1677550800000|2023-02-28 02:20:00|8303.9|8278.9|8304.2|8279.2|8304.2|8279.2|8303.8|8278.8|21
1677551100000|2023-02-28 02:25:00|8304.1|8279.1|8303.3|8278.3|8304.4|8279.4|8303.3|8278.3|42
1677551400000|2023-02-28 02:30:00|8303.4|8278.4|8303.9|8278.9|8304.1|8279.1|8303.3|8278.3|60
1677551700000|2023-02-28 02:35:00|8304|8279|8304|8279|8304.1|8279.1|8303.9|8278.9|11
1677552000000|2023-02-28 02:40:00|8303.9|8278.9|8303.4|8278.4|8304|8279|8303.2|8278.2|13
1677552300000|2023-02-28 02:45:00|8303.3|8278.3|8303.3|8278.3|8303.4|8278.4|8303.3|8278.3|5
1677552600000|2023-02-28 02:50:00|8303.2|8278.2|8303.3|8278.3|8303.3|8278.3|8303.2|8278.2|8
1677552900000|2023-02-28 02:55:00|8303.4|8278.4|8303.4|8278.4|8303.4|8278.4|8302.9|8277.9|7
1677553200000|2023-02-28 03:00:00|8303|8278|8304|8279|8304.2|8279.2|8302.9|8277.9|24
1677553500000|2023-02-28 03:05:00|8303.9|8278.9|8304.2|8279.2|8304.2|8279.2|8303.9|8278.9|4
1677554100000|2023-02-28 03:15:00|8304|8279|8304.2|8279.2|8304.3|8279.3|8304|8279|20
1677554400000|2023-02-28 03:20:00|8304.1|8279.1|8306.2|8281.2|8306.5|8281.5|8304.1|8279.1|79
1677554700000|2023-02-28 03:25:00|8306.3|8281.3|8305.6|8280.6|8306.6|8281.6|8305.3|8280.3|43
1677555000000|2023-02-28 03:30:00|8305.4|8280.4|8303.9|8278.9|8305.5|8280.5|8303.5|8278.5|141
1677555300000|2023-02-28 03:35:00|8304.1|8279.1|8306.3|8281.3|8306.4|8281.4|8303.6|8278.6|49
1677555600000|2023-02-28 03:40:00|8306.2|8281.2|8300.7|8285.7|8306.5|8286.7|8300.7|8280.4|58
1677555900000|2023-02-28 03:45:00|8300.5|8285.5|8299.9|8284.9|8301.1|8286.1|8299.8|8284.8|39
1677556200000|2023-02-28 03:50:00|8300|8285|8304.8|8279.8|8305|8285.5|8299.8|8279.8|32
1677556500000|2023-02-28 03:55:00|8299.8|8284.8|8299.4|8284.4|8299.8|8284.8|8298.4|8283.4|31
1677556800000|2023-02-28 04:00:00|8299.5|8284.5|8298.8|8283.8|8299.7|8284.7|8297.5|8282.5|94
1677557100000|2023-02-28 04:05:00|8298.9|8283.9|8297.3|8282.3|8302.5|8284.1|8297|8277.5|75
1677557400000|2023-02-28 04:10:00|8297.2|8282.2|8296.1|8281.1|8297.3|8282.3|8296.1|8281.1|56
1677557700000|2023-02-28 04:15:00|8296|8281|8297.4|8282.4|8297.4|8282.4|8296|8281|32
1677558000000|2023-02-28 04:20:00|8297.3|8282.3|8298.2|8283.2|8298.6|8283.6|8297.3|8282.3|34
1677558300000|2023-02-28 04:25:00|8298.3|8283.3|8298.2|8283.2|8299|8284|8297.9|8282.9|54
1677558600000|2023-02-28 04:30:00|8298.3|8283.3|8298.4|8283.4|8298.8|8283.8|8298.2|8283.2|20
1677558900000|2023-02-28 04:35:00|8298.5|8283.5|8300|8285|8303.6|8285.2|8298.3|8278.4|55
1677559200000|2023-02-28 04:40:00|8299.9|8284.9|8299.5|8284.5|8300.3|8285.3|8299.2|8284.2|24
1677559500000|2023-02-28 04:45:00|8299.6|8284.6|8301.5|8286.5|8302.3|8287.3|8299.3|8284.3|70
1677559800000|2023-02-28 04:50:00|8301.4|8286.4|8304.7|8279.7|8305.1|8286.8|8300.3|8279.5|51
1677560100000|2023-02-28 04:55:00|8304.8|8279.8|8301.2|8286.2|8305.9|8286.2|8300.5|8279.6|43
1677560400000|2023-02-28 05:00:00|8301.3|8286.3|8301.4|8286.4|8301.5|8286.5|8301.1|8286.1|19
1677560700000|2023-02-28 05:05:00|8301.3|8286.3|8301.8|8286.8|8302.2|8287.2|8301.3|8286.3|22
1677561000000|2023-02-28 05:10:00|8301.9|8286.9|8302.1|8287.1|8302.6|8287.6|8301.9|8286.9|18
1677561300000|2023-02-28 05:15:00|8302|8287|8303.6|8288.6|8303.6|8288.6|8301.8|8286.8|49
1677561600000|2023-02-28 05:20:00|8303.5|8288.5|8303.7|8288.7|8304|8289|8302.5|8287.5|52
1677561900000|2023-02-28 05:25:00|8303.8|8288.8|8305|8290|8305.1|8290.1|8302.9|8287.9|38
1677562200000|2023-02-28 05:30:00|8305.1|8290.1|8304.8|8289.8|8305.8|8290.8|8304.3|8289.3|69
1677562500000|2023-02-28 05:35:00|8304.9|8289.9|8304.8|8289.8|8305.5|8290.5|8304.7|8289.7|29
1677562800000|2023-02-28 05:40:00|8304.7|8289.7|8302.1|8287.1|8307|8289.7|8301.6|8281.9|67
1677563100000|2023-02-28 05:45:00|8301.9|8286.9|8302|8287|8302|8287|8301.1|8286.1|89
1677563400000|2023-02-28 05:50:00|8302.1|8287.1|8301.3|8286.3|8302.3|8287.3|8300.8|8285.8|44
1677563700000|2023-02-28 05:55:00|8301.4|8286.4|8302.3|8287.3|8302.4|8287.4|8301.4|8286.4|22
1677564000000|2023-02-28 06:00:00|8302.4|8287.4|8299.5|8284.5|8302.5|8287.5|8299.4|8284.4|65
1677564300000|2023-02-28 06:05:00|8299.8|8284.8|8300.4|8285.4|8300.6|8285.6|8299.7|8284.7|55
1677564600000|2023-02-28 06:10:00|8300.6|8285.6|8299.7|8284.7|8300.9|8285.9|8299.6|8284.6|46
1677564900000|2023-02-28 06:15:00|8299.6|8284.6|8298.6|8283.6|8299.9|8284.9|8298.3|8283.3|45
1677565200000|2023-02-28 06:20:00|8298.5|8283.5|8299.4|8284.4|8299.8|8284.8|8297.9|8282.9|62
1677565500000|2023-02-28 06:25:00|8299.5|8284.5|8299.4|8284.4|8299.6|8284.6|8298.8|8283.8|23
1677565800000|2023-02-28 06:30:00|8299.3|8284.3|8298.4|8283.4|8299.7|8284.7|8298.4|8283.4|30
1677566100000|2023-02-28 06:35:00|8298.3|8283.3|8299.2|8284.2|8299.2|8284.2|8297.5|8282.5|27
1677566400000|2023-02-28 06:40:00|8299|8284|8298.4|8283.4|8299.2|8284.2|8297.4|8282.4|53
1677566700000|2023-02-28 06:45:00|8298.5|8283.5|8299|8284|8299.6|8284.6|8298.5|8283.5|31
1677567000000|2023-02-28 06:50:00|8298.9|8283.9|8299.1|8284.1|8299.6|8284.6|8298.5|8283.5|25
1677567300000|2023-02-28 06:55:00|8299|8284|8298.9|8283.9|8299|8284|8298.2|8283.2|19
1677567600000|2023-02-28 07:00:00|8298.8|8283.8|8299.1|8284.1|8299.2|8284.2|8298.3|8283.3|37
1677567900000|2023-02-28 07:05:00|8299.2|8284.2|8301.3|8286.3|8301.3|8286.3|8299.1|8284.1|43
1677568200000|2023-02-28 07:10:00|8301.2|8286.2|8301.4|8286.4|8302|8287|8300.6|8285.6|48
1677568500000|2023-02-28 07:15:00|8301.5|8286.5|8301|8286|8301.6|8286.6|8300.1|8285.1|40
1677568800000|2023-02-28 07:20:00|8300.9|8285.9|8301.9|8286.9|8301.9|8286.9|8300.9|8285.9|67
1677569100000|2023-02-28 07:25:00|8302|8287|8301.8|8286.8|8309|8288.9|8301.8|8282.7|81
1677569400000|2023-02-28 07:30:00|8301.7|8286.7|8300.2|8285.2|8301.7|8286.7|8300.1|8285.1|32
1677569700000|2023-02-28 07:35:00|8300.3|8285.3|8306.8|8281.8|8307.2|8286.6|8300.3|8281.2|65
1677570000000|2023-02-28 07:40:00|8306.9|8281.9|8302.2|8287.2|8307|8287.5|8301.9|8281.3|31
1677570300000|2023-02-28 07:45:00|8302.3|8287.3|8303|8288|8303.1|8288.1|8300.1|8285.1|79
1677570600000|2023-02-28 07:50:00|8303.1|8288.1|8302.6|8287.6|8303.7|8288.7|8302|8287|65
1677570900000|2023-02-28 07:55:00|8302.5|8287.5|8302.2|8287.2|8307|8288|8301.5|8281.4|61
1677571200000|2023-02-28 08:00:00|8302.1|8287.1|8306.1|8281.1|8306.4|8287.1|8300.4|8280.1|98
1677571500000|2023-02-28 08:05:00|8306.2|8281.2|8301.2|8286.2|8306.9|8287|8301.2|8281|71
1677571800000|2023-02-28 08:10:00|8301.3|8286.3|8301.4|8286.4|8302.1|8287.1|8301.1|8286.1|61
1677572100000|2023-02-28 08:15:00|8301.5|8286.5|8300.6|8285.6|8306.5|8286.8|8300.5|8281.3|34
1677572400000|2023-02-28 08:20:00|8300.7|8285.7|8299.6|8284.6|8301|8286|8299.6|8284.6|36
1677572700000|2023-02-28 08:25:00|8299.5|8284.5|8297.2|8282.2|8299.7|8284.7|8296.4|8281.4|115
1677573000000|2023-02-28 08:30:00|8297.1|8282.1|8298.6|8283.6|8298.9|8283.9|8296.8|8281.8|57
1677573300000|2023-02-28 08:35:00|8298.7|8283.7|8297.8|8282.8|8299|8284|8297.8|8282.8|47
1677573600000|2023-02-28 08:40:00|8297.6|8282.6|8298.5|8283.5|8299.6|8284.6|8297.6|8282.6|68
1677573900000|2023-02-28 08:45:00|8298.6|8283.6|8294.2|8279.2|8298.6|8283.6|8293.9|8278.9|95
1677574200000|2023-02-28 08:50:00|8294.3|8279.3|8294.5|8279.5|8295.9|8280.9|8294.1|8279.1|80
1677574500000|2023-02-28 08:55:00|8294.6|8279.6|8296.1|8281.1|8296.4|8281.4|8294.1|8279.1|78
1677574800000|2023-02-28 09:00:00|8296.3|8281.3|8295|8280|8296.3|8281.3|8292.2|8277.2|123
1677575100000|2023-02-28 09:05:00|8295.1|8280.1|8295.1|8280.1|8300.7|8281.5|8294.6|8275.6|73
1677575400000|2023-02-28 09:10:00|8295|8280|8293.9|8278.9|8295.1|8280.1|8293.3|8278.3|105
1677575700000|2023-02-28 09:15:00|8293.8|8278.8|8294.4|8279.4|8294.4|8279.4|8293.4|8278.4|20
1677576000000|2023-02-28 09:20:00|8294.3|8279.3|8295.1|8280.1|8295.5|8280.5|8294.3|8279.3|56
1677576300000|2023-02-28 09:25:00|8295|8280|8293.7|8278.7|8295|8280|8292.3|8277.3|131
1677576600000|2023-02-28 09:30:00|8293.6|8278.6|8294.3|8279.3|8294.4|8279.4|8293.3|8278.3|52
1677576900000|2023-02-28 09:35:00|8294.4|8279.4|8295.6|8280.6|8296.2|8281.2|8294.3|8279.3|201
1677577200000|2023-02-28 09:40:00|8295.7|8280.7|8297.1|8282.1|8297.3|8282.3|8295.5|8280.5|72
1677577500000|2023-02-28 09:45:00|8297|8282|8296.3|8281.3|8298.4|8283.4|8296.2|8281.2|73
1677577800000|2023-02-28 09:50:00|8296.4|8281.4|8295.8|8280.8|8297.2|8282.2|8295.5|8280.5|52
1677578100000|2023-02-28 09:55:00|8295.9|8280.9|8296.7|8281.7|8301.8|8282.4|8295.3|8276.7|85
1677578400000|2023-02-28 10:00:00|8296.6|8281.6|8296.7|8281.7|8301.7|8282|8296.5|8276.4|56
1677578700000|2023-02-28 10:05:00|8296.8|8281.8|8295.1|8280.1|8302.1|8282.2|8294.9|8276.1|41
1677579000000|2023-02-28 10:10:00|8295.2|8280.2|8294.7|8279.7|8295.7|8280.7|8294.7|8279.7|47
1677579300000|2023-02-28 10:15:00|8294.8|8279.8|8294.1|8279.1|8294.9|8279.9|8293.9|8278.9|35
1677579600000|2023-02-28 10:20:00|8294.2|8279.2|8294.6|8279.6|8300.2|8280.2|8294.1|8274.6|35
1677579900000|2023-02-28 10:25:00|8294.7|8279.7|8293.1|8278.1|8294.9|8279.9|8293|8278|44
1677580200000|2023-02-28 10:30:00|8293.2|8278.2|8292.9|8277.9|8293.5|8278.5|8292.6|8277.6|26
1677580500000|2023-02-28 10:35:00|8292.7|8277.7|8291.2|8276.2|8297.3|8277.8|8291.2|8271.2|37
1677580800000|2023-02-28 10:40:00|8291.3|8276.3|8291.6|8276.6|8291.7|8276.7|8291.2|8276.2|20
1677581100000|2023-02-28 10:45:00|8291.5|8276.5|8291|8276|8291.7|8276.7|8290.9|8275.9|20
1677581400000|2023-02-28 10:50:00|8291.1|8276.1|8289|8274|8291.3|8276.3|8288.9|8273.9|58
1677581700000|2023-02-28 10:55:00|8289.2|8274.2|8287|8272|8294.8|8275.3|8287|8269|63
1677582000000|2023-02-28 11:00:00|8286.9|8271.9|8287.4|8272.4|8287.6|8272.6|8286.7|8271.7|38
1677582300000|2023-02-28 11:05:00|8287.5|8272.5|8288|8273|8288.2|8273.2|8287.3|8272.3|42
1677582600000|2023-02-28 11:10:00|8287.6|8272.6|8287.3|8272.3|8287.6|8272.6|8287.3|8272.3|8
1677582900000|2023-02-28 11:15:00|8287.4|8272.4|8288|8273|8288.1|8273.1|8287.2|8272.2|31
1677583200000|2023-02-28 11:20:00|8287.9|8272.9|8289.4|8274.4|8289.4|8274.4|8287.8|8272.8|40
1677583500000|2023-02-28 11:25:00|8289.5|8274.5|8293.5|8268.5|8293.8|8275.1|8288.9|8268.4|43
1677583800000|2023-02-28 11:30:00|8288.3|8273.3|8293.8|8268.8|8295.5|8273.9|8288.3|8268.6|46
1677584100000|2023-02-28 11:35:00|8293.7|8268.7|8293.9|8268.9|8294.3|8274.3|8289.2|8268.1|24
1677584400000|2023-02-28 11:40:00|8294|8269|8293.4|8268.4|8294.6|8269.6|8293.3|8268.3|20
1677584700000|2023-02-28 11:45:00|8293.5|8268.5|8293.5|8268.5|8293.6|8268.6|8293.5|8268.5|3
1677585000000|2023-02-28 11:50:00|8293.6|8268.6|8289.3|8274.3|8293.8|8274.5|8288.5|8268.4|23
1677585300000|2023-02-28 11:55:00|8289.4|8274.4|8289.6|8274.6|8289.8|8274.8|8289.4|8274.4|6
1677585600000|2023-02-28 12:00:00|8289.7|8274.7|8295.3|8270.3|8296|8276.4|8289.7|8270.1|39
1677585900000|2023-02-28 12:05:00|8290.2|8275.2|8291.5|8276.5|8291.5|8276.5|8290.2|8275.2|15
1677586200000|2023-02-28 12:10:00|8291.6|8276.6|8291.8|8276.8|8292|8277|8291.6|8276.6|14
1677586500000|2023-02-28 12:15:00|8291.9|8276.9|8291.7|8276.7|8292.1|8277.1|8291.2|8276.2|37
1677586800000|2023-02-28 12:20:00|8291.6|8276.6|8292.1|8277.1|8297.1|8277.1|8291.6|8271.7|10
1677587100000|2023-02-28 12:25:00|8292|8277|8297.7|8272.7|8297.8|8277.6|8291.9|8272.5|22
1677587400000|2023-02-28 12:30:00|8297.8|8272.8|8292.2|8277.2|8298.2|8277.2|8292.1|8272|24
1677588000000|2023-02-28 12:40:00|8292.3|8277.3|8293.3|8278.3|8294.1|8279.1|8292.3|8277.3|25
1677588300000|2023-02-28 12:45:00|8293.1|8278.1|8294|8279|8298.5|8279.1|8293.1|8273.1|14
1677588600000|2023-02-28 12:50:00|8293.9|8278.9|8294|8279|8294.1|8279.1|8293.9|8278.9|4
1677588900000|2023-02-28 12:55:00|8293.9|8278.9|8292.6|8277.6|8297.8|8278.9|8292.4|8272.4|20
1677589200000|2023-02-28 13:00:00|8292.7|8277.7|8290.2|8275.2|8295.7|8277.7|8290|8270.1|78
1677589500000|2023-02-28 13:05:00|8290.3|8275.3|8290.1|8275.1|8295.8|8276|8289.4|8269.4|30
1677589800000|2023-02-28 13:10:00|8290.2|8275.2|8295.8|8270.8|8295.8|8275.6|8290.2|8269.5|25
1677590100000|2023-02-28 13:15:00|8295.9|8270.9|8290.1|8275.1|8295.9|8275.2|8290.1|8269.7|17
1677590400000|2023-02-28 13:20:00|8290.2|8275.2|8290.1|8275.1|8290.3|8275.3|8290.1|8275.1|7
1677590700000|2023-02-28 13:25:00|8290|8275|8289.8|8274.8|8290|8275|8289.8|8274.8|13
1677591000000|2023-02-28 13:30:00|8289.9|8274.9|8290.3|8275.3|8290.4|8275.4|8289.7|8274.7|44
1677591300000|2023-02-28 13:35:00|8290.2|8275.2|8290.2|8275.2|8295.4|8275.5|8289.9|8269.9|50
1677591600000|2023-02-28 13:40:00|8290.3|8275.3|8290.2|8275.2|8290.3|8275.3|8289.9|8274.9|56
1677591900000|2023-02-28 13:45:00|8290.3|8275.3|8290|8275|8290.6|8275.6|8289|8274|57
1677592200000|2023-02-28 13:50:00|8289.9|8274.9|8289.8|8274.8|8290.2|8275.2|8289.1|8274.1|53
1677592500000|2023-02-28 13:55:00|8289.7|8274.7|8286.6|8271.6|8289.8|8274.8|8286.4|8271.4|149
1677592800000|2023-02-28 14:00:00|8286.7|8271.7|8292|8267|8293.8|8273.3|8286.5|8266.4|114
1677593100000|2023-02-28 14:05:00|8291.9|8266.9|8287.7|8272.7|8293.7|8273.5|8286.9|8266.2|90
1677593400000|2023-02-28 14:10:00|8287.8|8272.8|8293.8|8268.8|8293.8|8273.1|8287.8|8268|31
1677593700000|2023-02-28 14:15:00|8293.7|8268.7|8294.4|8269.4|8297|8272|8293.6|8268.6|94
1677594000000|2023-02-28 14:20:00|8294.3|8269.3|8293.9|8268.9|8294.3|8269.3|8293|8268|44
1677594300000|2023-02-28 14:25:00|8293.8|8268.8|8294|8269|8294.1|8269.1|8291.8|8266.8|36
1677594600000|2023-02-28 14:30:00|8294.1|8269.1|8296.3|8271.3|8296.3|8276.9|8290|8268.9|71
1677594900000|2023-02-28 14:35:00|8296.9|8271.9|8296.3|8271.3|8298.3|8278.4|8293.1|8271.3|66
1677595200000|2023-02-28 14:40:00|8296.2|8271.2|8298.5|8273.5|8298.6|8273.6|8296|8271|69
1677595500000|2023-02-28 14:45:00|8298.4|8273.4|8294.6|8269.6|8299.2|8274.2|8294.3|8269.3|86
1677595800000|2023-02-28 14:50:00|8294.7|8269.7|8295.7|8270.7|8295.7|8275.1|8290.1|8269.2|54
1677596100000|2023-02-28 14:55:00|8295.8|8270.8|8294.8|8269.8|8295.8|8270.8|8294.8|8269.8|39
1677596400000|2023-02-28 15:00:00|8294.7|8269.7|8292.3|8267.3|8294.7|8269.7|8291.9|8266.9|123
1677596700000|2023-02-28 15:05:00|8292.2|8267.2|8293.2|8268.2|8293.2|8268.2|8291.3|8266.3|73
1677597000000|2023-02-28 15:10:00|8293.3|8268.3|8293.8|8268.8|8294.1|8269.1|8292.5|8267.5|112
1677597300000|2023-02-28 15:15:00|8293.9|8268.9|8294.4|8269.4|8294.8|8269.8|8293.8|8268.8|56
1677597600000|2023-02-28 15:20:00|8294.5|8269.5|8293.6|8268.6|8294.9|8269.9|8293.3|8268.3|46
1677597900000|2023-02-28 15:25:00|8293.5|8268.5|8293.8|8268.8|8293.8|8268.8|8291.9|8266.9|54
1677598200000|2023-02-28 15:30:00|8293.7|8268.7|8293.3|8268.3|8294.4|8269.4|8292|8267|59
1677598500000|2023-02-28 15:35:00|8293.2|8268.2|8293.8|8268.8|8293.8|8268.8|8292|8267|66
1677598800000|2023-02-28 15:40:00|8293.7|8268.7|8295.9|8270.9|8296|8271|8293.3|8268.3|67
1677599100000|2023-02-28 15:45:00|8295.8|8270.8|8290.2|8275.2|8295.8|8275.4|8290.1|8270.1|48
1677599400000|2023-02-28 15:50:00|8290.3|8275.3|8294.2|8269.2|8294.6|8276.4|8289.7|8269.1|60
1677599700000|2023-02-28 15:55:00|8294.5|8269.5|8290|8275|8295.1|8276.2|8289.9|8269.5|61
1677600000000|2023-02-28 16:00:00|8289.9|8274.9|8295.4|8270.4|8295.8|8276.1|8289.7|8270.4|38
1677600300000|2023-02-28 16:05:00|8295.5|8270.5|8295.2|8270.2|8295.8|8270.8|8295.1|8270.1|17
1677600600000|2023-02-28 16:10:00|8295|8270|8295.1|8270.1|8295.7|8270.7|8295|8270|22
1677600900000|2023-02-28 16:15:00|8295|8270|8295|8270|8295.2|8270.2|8294.7|8269.7|28
1677601200000|2023-02-28 16:20:00|8295.1|8270.1|8294.9|8269.9|8295.3|8275.4|8289.8|8269.9|39
1677601500000|2023-02-28 16:25:00|8295|8270|8296.5|8271.5|8297.1|8275.2|8289.9|8269.8|43
1677601800000|2023-02-28 16:30:00|8297.5|8272.5|8296.5|8271.5|8298|8273|8296.4|8271.4|21
1677602100000|2023-02-28 16:35:00|8296.4|8271.4|8298.2|8273.2|8298.5|8278|8293|8271.4|27
1677602400000|2023-02-28 16:40:00|8298.3|8273.3|8300.7|8275.7|8300.8|8275.8|8298.1|8273.1|34
1677602700000|2023-02-28 16:45:00|8300.8|8275.8|8297.6|8272.6|8300.8|8275.8|8297.5|8272.5|33
1677603000000|2023-02-28 16:50:00|8297.5|8272.5|8295.9|8270.9|8297.5|8272.5|8295.8|8270.8|19
1677603300000|2023-02-28 16:55:00|8295.8|8270.8|8297.1|8272.1|8297.2|8272.2|8295.8|8270.8|22
1677603600000|2023-02-28 17:00:00|8297|8272|8296.4|8271.4|8297|8272|8295.8|8270.8|25
1677603900000|2023-02-28 17:05:00|8296.5|8271.5|8291.8|8276.8|8296.7|8276.8|8291.2|8271|32
1677604200000|2023-02-28 17:10:00|8291.7|8276.7|8296.4|8271.4|8296.6|8276.7|8291.3|8271.4|19
1677604500000|2023-02-28 17:15:00|8296.3|8271.3|8296.8|8271.8|8296.8|8271.8|8296.3|8271.3|9
1677604800000|2023-02-28 17:20:00|8296.7|8271.7|8296.6|8271.6|8296.7|8276.6|8291.4|8271.1|11
1677605100000|2023-02-28 17:25:00|8296.5|8271.5|8296.6|8271.6|8296.6|8271.6|8296.5|8271.5|2
1677605400000|2023-02-28 17:30:00|8296.5|8271.5|8296.4|8271.4|8296.5|8271.5|8296.4|8271.4|2
1677605700000|2023-02-28 17:35:00|8296.3|8271.3|8296.6|8271.6|8296.7|8271.7|8296.2|8271.2|18
1677606000000|2023-02-28 17:40:00|8296.5|8271.5|8296.7|8271.7|8296.8|8271.8|8296.3|8271.3|17
1677606300000|2023-02-28 17:45:00|8296.5|8271.5|8296.5|8271.5|8297.1|8272.1|8296.1|8271.1|21
1677606600000|2023-02-28 17:50:00|8296.6|8271.6|8297.7|8272.7|8298.8|8276.9|8291.8|8271.5|68
1677606900000|2023-02-28 17:55:00|8297.6|8272.6|8298.1|8273.1|8298.7|8273.7|8297.6|8272.6|15
1677607200000|2023-02-28 18:00:00|8298.2|8273.2|8297.6|8272.6|8298.5|8273.5|8297.5|8272.5|17
1677607500000|2023-02-28 18:05:00|8297.5|8272.5|8298|8273|8298|8273|8297.5|8272.5|4
1677607800000|2023-02-28 18:10:00|8298.2|8273.2|8301.1|8276.1|8301.3|8276.3|8298.2|8273.2|33
1677608100000|2023-02-28 18:15:00|8301|8276|8301.2|8276.2|8301.2|8276.2|8300.9|8275.9|20
1677608400000|2023-02-28 18:20:00|8301.1|8276.1|8300.6|8275.6|8301.1|8276.1|8300.6|8275.6|6
1677608700000|2023-02-28 18:25:00|8300.5|8275.5|8300.4|8275.4|8300.5|8275.5|8300.4|8275.4|4
1677609000000|2023-02-28 18:30:00|8300.5|8275.5|8301.5|8276.5|8302.1|8277.1|8300.5|8275.5|16
1677609300000|2023-02-28 18:35:00|8301.2|8276.2|8298.7|8273.7|8301.2|8276.2|8298.6|8273.6|22
1677609600000|2023-02-28 18:40:00|8298.6|8273.6|8298.6|8273.6|8298.6|8273.6|8298.5|8273.5|3
1677609900000|2023-02-28 18:45:00|8298.5|8273.5|8298.6|8273.6|8298.6|8273.6|8298.5|8273.5|2
1677610200000|2023-02-28 18:50:00|8298.8|8273.8|8299.1|8274.1|8299.2|8274.2|8298.5|8273.5|11
1677610500000|2023-02-28 18:55:00|8299.2|8274.2|8299|8274|8299.8|8274.8|8298.9|8273.9|16
1677610800000|2023-02-28 19:00:00|8298.9|8273.9|8298.3|8273.3|8298.9|8273.9|8298.3|8273.3|13
1677611100000|2023-02-28 19:05:00|8298.4|8273.4|8298.8|8273.8|8298.8|8273.8|8298.4|8273.4|8
1677611400000|2023-02-28 19:10:00|8298.7|8273.7|8298.8|8273.8|8298.9|8273.9|8298.7|8273.7|10
1677611700000|2023-02-28 19:15:00|8298.9|8273.9|8298.9|8273.9|8299|8274|8298.7|8273.7|33
1677612000000|2023-02-28 19:20:00|8298.8|8273.8|8298.9|8273.9|8298.9|8273.9|8298.7|8273.7|12
1677612300000|2023-02-28 19:25:00|8299|8274|8298.7|8273.7|8299|8274|8298.6|8273.6|18
1677612600000|2023-02-28 19:30:00|8298.6|8273.6|8298.7|8273.7|8298.7|8273.7|8298.6|8273.6|2
1677613800000|2023-02-28 19:50:00|8298.4|8273.4|8298.3|8273.3|8298.4|8273.4|8298.2|8273.2|4
1677614400000|2023-02-28 20:00:00|8298.2|8273.2|8298.3|8273.3|8298.3|8273.3|8298.2|8273.2|2
1677614700000|2023-02-28 20:05:00|8298.2|8273.2|8298.3|8273.3|8298.3|8273.3|8298.2|8273.2|2
1677615600000|2023-02-28 20:20:00|8298.2|8273.2|8298.1|8273.1|8298.2|8273.2|8298.1|8273.1|2
1677615900000|2023-02-28 20:25:00|8298.2|8273.2|8298.2|8273.2|8298.2|8273.2|8298.2|8273.2|1
1677616200000|2023-02-28 20:30:00|8298.3|8273.3|8298.5|8273.5|8298.5|8273.5|8298.2|8273.2|6
1677616500000|2023-02-28 20:35:00|8298.6|8273.6|8298.6|8273.6|8298.6|8273.6|8298.5|8273.5|5
1677616800000|2023-02-28 20:40:00|8298.5|8273.5|8298.5|8273.5|8298.7|8273.7|8298.3|8273.3|47
1677617100000|2023-02-28 20:45:00|8298.4|8273.4|8298.5|8273.5|8298.6|8273.6|8298.4|8273.4|13
1677617400000|2023-02-28 20:50:00|8298.6|8273.6|8298.2|8273.2|8298.7|8273.7|8298.2|8273.2|34
1677617700000|2023-02-28 20:55:00|8298.3|8273.3|8298.5|8273.5|8298.5|8273.5|8298.2|8273.2|24
1677630600000|2023-03-01 00:30:00|8299.2|8274.2|8299.2|8274.2|8299.2|8274.2|8299.2|8274.2|1
1677632400000|2023-03-01 01:00:00|8299|8274|8300.3|8275.3|8304.5|8279.5|8299|8274|47
1677632700000|2023-03-01 01:05:00|8300.4|8275.4|8300.1|8275.1|8300.7|8275.7|8300.1|8275.1|38
1677633000000|2023-03-01 01:10:00|8300.2|8275.2|8300.5|8275.5|8300.6|8275.6|8300.1|8275.1|43
1677633300000|2023-03-01 01:15:00|8300.3|8275.3|8300.2|8275.2|8300.5|8275.5|8299.8|8274.8|45
1677633600000|2023-03-01 01:20:00|8299.9|8274.9|8299.1|8274.1|8300.2|8275.2|8299|8274|31
1677633900000|2023-03-01 01:25:00|8299|8274|8298.9|8273.9|8299.1|8274.1|8298.8|8273.8|9
1677634200000|2023-03-01 01:30:00|8298.8|8273.8|8297.8|8272.8|8298.9|8273.9|8296.3|8271.3|62
1677634500000|2023-03-01 01:35:00|8297.9|8272.9|8296|8271|8298.1|8273.1|8296|8271|42
1677634800000|2023-03-01 01:40:00|8296.1|8271.1|8293.7|8268.7|8296.1|8271.1|8293.7|8268.7|48
1677635100000|2023-03-01 01:45:00|8293.6|8268.6|8292.8|8267.8|8293.7|8268.7|8292.7|8267.7|24
1677635400000|2023-03-01 01:50:00|8292.7|8267.7|8291.3|8266.3|8292.9|8267.9|8291.2|8266.2|51
1677635700000|2023-03-01 01:55:00|8291.1|8266.1|8289.6|8264.6|8291.2|8266.2|8289.5|8264.5|27
1677636000000|2023-03-01 02:00:00|8289.5|8264.5|8289.6|8264.6|8289.8|8264.8|8289.3|8264.3|37
1677636300000|2023-03-01 02:05:00|8289.5|8264.5|8289.7|8264.7|8289.9|8264.9|8289.5|8264.5|13
1677636600000|2023-03-01 02:10:00|8289.8|8264.8|8291|8266|8291|8266|8289.6|8264.6|25
1677636900000|2023-03-01 02:15:00|8291.1|8266.1|8292|8267|8294.7|8269.7|8291|8266|44
1677637200000|2023-03-01 02:20:00|8292.1|8267.1|8293.5|8268.5|8293.6|8268.6|8291.8|8266.8|24
1677637500000|2023-03-01 02:25:00|8293.4|8268.4|8292.9|8267.9|8294|8269|8292.8|8267.8|21
1677637800000|2023-03-01 02:30:00|8293|8268|8292|8267|8293.2|8268.2|8289.1|8264.1|51
1677638100000|2023-03-01 02:35:00|8291.9|8266.9|8292.7|8267.7|8292.9|8267.9|8291.9|8266.9|13
1677638400000|2023-03-01 02:40:00|8292.5|8267.5|8292.6|8267.6|8292.9|8267.9|8292.5|8267.5|8
1677638700000|2023-03-01 02:45:00|8292.7|8267.7|8293|8268|8293.2|8268.2|8292.4|8267.4|32
1677639000000|2023-03-01 02:50:00|8292.7|8267.7|8293.7|8268.7|8293.8|8268.8|8292.6|8267.6|78
1677639300000|2023-03-01 02:55:00|8293.6|8268.6|8293.7|8268.7|8293.9|8268.9|8293.4|8268.4|38
1677639600000|2023-03-01 03:00:00|8293.6|8268.6|8293.2|8268.2|8293.7|8268.7|8293.1|8268.1|23
1677639900000|2023-03-01 03:05:00|8293.3|8268.3|8293.3|8268.3|8293.7|8268.7|8293.3|8268.3|20
1677640200000|2023-03-01 03:10:00|8293.5|8268.5|8291.4|8266.4|8293.5|8268.5|8290.3|8265.3|51
1677640500000|2023-03-01 03:15:00|8291.3|8266.3|8288.8|8263.8|8291.6|8266.6|8288.8|8263.8|29
1677640800000|2023-03-01 03:20:00|8288.7|8263.7|8285.6|8260.6|8289.7|8264.7|8285.5|8260.5|35
1677641100000|2023-03-01 03:25:00|8285.7|8260.7|8284.5|8259.5|8286.5|8261.5|8284|8259|30
1677641400000|2023-03-01 03:30:00|8284.4|8259.4|8281.4|8256.4|8284.6|8259.6|8279.3|8254.3|192
1677641700000|2023-03-01 03:35:00|8281.5|8256.5|8273.6|8258.6|8282.9|8259.8|8273|8253.9|156
1677642000000|2023-03-01 03:40:00|8273.7|8258.7|8268.4|8253.4|8277|8258.7|8267.6|8246.8|196
1677642300000|2023-03-01 03:45:00|8268.5|8253.5|8269.9|8254.9|8270.8|8255.8|8267.5|8252.5|118
1677642600000|2023-03-01 03:50:00|8270|8255|8278|8253|8278.5|8258.8|8270|8252.8|104
1677642900000|2023-03-01 03:55:00|8278.1|8253.1|8277.2|8252.2|8278.5|8258.6|8272.9|8251.8|77
1677643200000|2023-03-01 04:00:00|8277|8252|8274.2|8259.2|8279.1|8259.4|8271.3|8251.7|77
1677643500000|2023-03-01 04:05:00|8274.3|8259.3|8274.1|8259.1|8279.1|8260.4|8273.7|8253.4|96
1677643800000|2023-03-01 04:10:00|8274|8259|8275.1|8260.1|8275.4|8260.4|8273.7|8258.7|61
1677644100000|2023-03-01 04:15:00|8275|8260|8277.6|8262.6|8278.4|8263.4|8275|8260|84
1677644400000|2023-03-01 04:20:00|8277.7|8262.7|8278.1|8263.1|8283.9|8264.4|8277.7|8257.1|103
1677644700000|2023-03-01 04:25:00|8278.2|8263.2|8279|8264|8279.5|8264.5|8278|8263|61
1677645000000|2023-03-01 04:30:00|8279.1|8264.1|8282|8267|8282.7|8267.7|8278.4|8263.4|113
1677645300000|2023-03-01 04:35:00|8282.1|8267.1|8283.2|8268.2|8283.5|8268.5|8280.3|8265.3|95
1677645600000|2023-03-01 04:40:00|8283.3|8268.3|8283.2|8268.2|8285|8270|8282.7|8267.7|106
1677645900000|2023-03-01 04:45:00|8283.3|8268.3|8282.9|8267.9|8284.3|8269.3|8282.1|8267.1|91
1677646200000|2023-03-01 04:50:00|8283|8268|8282.7|8267.7|8283.4|8268.4|8281.9|8266.9|64
1677646500000|2023-03-01 04:55:00|8282.5|8267.5|8284.1|8269.1|8284.6|8269.6|8282.5|8267.5|45
1677646800000|2023-03-01 05:00:00|8284|8269|8286.6|8261.6|8287.6|8269|8282.1|8261.1|84
1677647100000|2023-03-01 05:05:00|8286.5|8261.5|8287.8|8262.8|8287.9|8267.5|8281.2|8261.2|46
1677647400000|2023-03-01 05:10:00|8282.6|8267.6|8282|8267|8286.7|8267.6|8280.6|8261.2|86
1677647700000|2023-03-01 05:15:00|8281.9|8266.9|8281.2|8266.2|8281.9|8266.9|8280.6|8265.6|57
1677648000000|2023-03-01 05:20:00|8281.3|8266.3|8279.8|8264.8|8281.8|8266.8|8279.7|8264.7|66
1677648300000|2023-03-01 05:25:00|8279.7|8264.7|8279.4|8264.4|8280.4|8265.4|8279.3|8264.3|37
1677648600000|2023-03-01 05:30:00|8279.3|8264.3|8281.5|8266.5|8281.6|8266.6|8279.3|8264.3|46
1677648900000|2023-03-01 05:35:00|8281.8|8266.8|8282.9|8267.9|8283.4|8268.4|8281.8|8266.8|47
1677649200000|2023-03-01 05:40:00|8282.8|8267.8|8283.8|8268.8|8288.8|8269.1|8282.8|8263.6|71
1677649500000|2023-03-01 05:45:00|8288.8|8263.8|8285.3|8270.3|8288.8|8270.4|8283.3|8263.3|76
1677649800000|2023-03-01 05:50:00|8285.4|8270.4|8284.3|8269.3|8285.5|8270.5|8283.6|8268.6|46
1677650100000|2023-03-01 05:55:00|8284.4|8269.4|8284.2|8269.2|8285.5|8270.5|8283.6|8268.6|70
1677650400000|2023-03-01 06:00:00|8284.3|8269.3|8282.4|8267.4|8291.3|8270.4|8281.9|8265.2|142
1677650700000|2023-03-01 06:05:00|8282.3|8267.3|8283.4|8268.4|8283.9|8268.9|8282.2|8267.2|117
1677651000000|2023-03-01 06:10:00|8283.3|8268.3|8284|8269|8284.1|8269.1|8283.2|8268.2|33
1677651300000|2023-03-01 06:15:00|8283.9|8268.9|8284.2|8269.2|8284.2|8269.2|8283.3|8268.3|50
1677651600000|2023-03-01 06:20:00|8284.1|8269.1|8284|8269|8284.3|8269.3|8283.7|8268.7|37
1677651900000|2023-03-01 06:25:00|8283.9|8268.9|8284.1|8269.1|8284.3|8269.3|8283.3|8268.3|78
1677652200000|2023-03-01 06:30:00|8283.8|8268.8|8284.4|8269.4|8288.2|8269.4|8283|8263.1|47
1677652500000|2023-03-01 06:35:00|8284.3|8269.3|8285|8270|8285.3|8270.3|8284.1|8269.1|36
1677652800000|2023-03-01 06:40:00|8285.1|8270.1|8284.3|8269.3|8285.1|8270.1|8284.2|8269.2|35
1677653100000|2023-03-01 06:45:00|8284.1|8269.1|8282.7|8267.7|8284.1|8269.1|8282.7|8267.7|30
1677653400000|2023-03-01 06:50:00|8282.6|8267.6|8288.1|8263.1|8288.1|8267.7|8281.5|8261.7|65
1677653700000|2023-03-01 06:55:00|8288|8263|8284.1|8269.1|8288|8269.3|8282.5|8262|34
1677654000000|2023-03-01 07:00:00|8284|8269|8286.9|8271.9|8287|8272|8283.9|8268.9|62
1677654300000|2023-03-01 07:05:00|8286.8|8271.8|8287.8|8272.8|8288.3|8273.3|8285.8|8270.8|85
1677654600000|2023-03-01 07:10:00|8288.4|8273.4|8289|8274|8289.8|8274.8|8287.5|8272.5|79
1677654900000|2023-03-01 07:15:00|8289.4|8274.4|8288.8|8273.8|8290.1|8275.1|8288.8|8273.8|49
1677655200000|2023-03-01 07:20:00|8288.9|8273.9|8287.9|8272.9|8289.4|8274.4|8287.8|8272.8|60
1677655500000|2023-03-01 07:25:00|8288.5|8273.5|8289.5|8274.5|8294.4|8274.5|8288.2|8268.1|69
1677655800000|2023-03-01 07:30:00|8289.4|8274.4|8290.3|8275.3|8296|8276.1|8289.2|8270.6|94
1677656100000|2023-03-01 07:35:00|8290.4|8275.4|8290.1|8275.1|8291|8276|8290.1|8275.1|48
1677656400000|2023-03-01 07:40:00|8290|8275|8289.3|8274.3|8290.2|8275.2|8289.3|8274.3|30
1677656700000|2023-03-01 07:45:00|8289.4|8274.4|8288|8273|8289.4|8274.4|8287.1|8272.1|94
1677657000000|2023-03-01 07:50:00|8287.5|8272.5|8286.7|8271.7|8288.5|8273.5|8286.7|8271.7|63
1677657300000|2023-03-01 07:55:00|8286.8|8271.8|8283.8|8268.8|8289.1|8271.9|8283.6|8263.9|105
1677657600000|2023-03-01 08:00:00|8283.9|8268.9|8285.4|8270.4|8291.2|8271.6|8283.3|8265.2|147
1677657900000|2023-03-01 08:05:00|8285.3|8270.3|8284.5|8269.5|8290.9|8270.9|8284.5|8265.1|53
1677658200000|2023-03-01 08:10:00|8284.4|8269.4|8286.5|8261.5|8286.7|8269.4|8281.5|8261.3|69
1677658500000|2023-03-01 08:15:00|8286.4|8261.4|8280.1|8265.1|8288.6|8267.7|8279.9|8261.2|93
1677658800000|2023-03-01 08:20:00|8280.2|8265.2|8276.6|8261.6|8284.2|8265.3|8276.5|8257.6|143
1677659100000|2023-03-01 08:25:00|8276.7|8261.7|8279.4|8264.4|8280.8|8265.8|8275.9|8260.9|127
1677659400000|2023-03-01 08:30:00|8279.3|8264.3|8278.2|8263.2|8286.2|8266.2|8278.2|8259.4|84
1677659700000|2023-03-01 08:35:00|8278.3|8263.3|8278.8|8263.8|8279.2|8264.2|8277.8|8262.8|78
1677660000000|2023-03-01 08:40:00|8278.7|8263.7|8282.3|8267.3|8282.3|8267.3|8278.3|8263.3|103
1677660300000|2023-03-01 08:45:00|8282.4|8267.4|8283.3|8268.3|8284.6|8269.6|8282.4|8267.4|91
1677660600000|2023-03-01 08:50:00|8283.6|8268.6|8279.7|8264.7|8283.7|8268.7|8279.3|8264.3|127
1677660900000|2023-03-01 08:55:00|8279.8|8264.8|8280.8|8265.8|8281.5|8266.5|8279.8|8264.8|71
1677661200000|2023-03-01 09:00:00|8281.1|8266.1|8279.5|8264.5|8281.7|8266.7|8279.2|8264.2|87
1677661500000|2023-03-01 09:05:00|8279.8|8264.8|8285.1|8260.1|8285.8|8266|8279.2|8260.1|51
1677661800000|2023-03-01 09:10:00|8285.2|8260.2|8285.3|8260.3|8285.3|8265.6|8280|8259.5|50
1677662100000|2023-03-01 09:15:00|8285.4|8260.4|8281.1|8266.1|8285.4|8266.3|8279.4|8259.2|48
1677662400000|2023-03-01 09:20:00|8286|8261|8286.4|8261.4|8287.4|8262.4|8286|8261|43
1677662700000|2023-03-01 09:25:00|8286.3|8261.3|8280.6|8265.6|8286.3|8266.2|8280.1|8260.7|38
1677663000000|2023-03-01 09:30:00|8280.7|8265.7|8279.7|8264.7|8286.2|8265.7|8279.3|8259.4|53
1677663300000|2023-03-01 09:35:00|8279.8|8264.8|8275.2|8260.2|8281.7|8265.1|8275.2|8256|115
1677663600000|2023-03-01 09:40:00|8275.4|8260.4|8283.1|8258.1|8283.7|8262.7|8275.1|8255|120
1677663900000|2023-03-01 09:45:00|8282.9|8257.9|8283.4|8258.4|8284.2|8259.2|8282.7|8257.7|80
1677664200000|2023-03-01 09:50:00|8283.3|8258.3|8284.3|8259.3|8284.3|8259.3|8282.6|8257.6|73
1677664500000|2023-03-01 09:55:00|8284.2|8259.2|8284.7|8259.7|8284.7|8259.7|8283.3|8258.3|48
1677664800000|2023-03-01 10:00:00|8284.6|8259.6|8284.2|8259.2|8285.5|8260.5|8284.2|8259.2|33
1677665100000|2023-03-01 10:05:00|8284.3|8259.3|8284.7|8259.7|8284.7|8259.7|8283|8258|61
1677665400000|2023-03-01 10:10:00|8284.6|8259.6|8284.5|8259.5|8285.1|8260.1|8284.2|8259.2|43
1677665700000|2023-03-01 10:15:00|8284.4|8259.4|8284.8|8259.8|8284.8|8259.8|8284.2|8259.2|43
1677666000000|2023-03-01 10:20:00|8284.7|8259.7|8284.7|8259.7|8285.2|8260.2|8284.4|8259.4|49
1677666300000|2023-03-01 10:25:00|8284.8|8259.8|8284|8259|8284.8|8259.8|8284|8259|23
1677666600000|2023-03-01 10:30:00|8284.1|8259.1|8286.2|8261.2|8286.2|8261.2|8284.1|8259.1|30
1677666900000|2023-03-01 10:35:00|8286.1|8261.1|8281.5|8266.5|8286.8|8266.6|8281.1|8261|42
1677667200000|2023-03-01 10:40:00|8281.4|8266.4|8282|8267|8282.2|8267.2|8281.2|8266.2|35
1677667500000|2023-03-01 10:45:00|8282.1|8267.1|8282.8|8267.8|8284.1|8269.1|8282|8267|67
1677667800000|2023-03-01 10:50:00|8287.7|8262.7|8286.8|8261.8|8287.8|8262.8|8286.7|8261.7|29
1677668100000|2023-03-01 10:55:00|8286.7|8261.7|8282.9|8257.9|8286.7|8261.7|8282.6|8257.6|86
1677668400000|2023-03-01 11:00:00|8282.8|8257.8|8283|8258|8283.1|8258.1|8282|8257|54
1677668700000|2023-03-01 11:05:00|8283.1|8258.1|8282.6|8257.6|8283.2|8263.4|8277.2|8257.1|46
1677669000000|2023-03-01 11:10:00|8282.7|8257.7|8282.7|8257.7|8282.9|8257.9|8282.4|8257.4|16
1677669300000|2023-03-01 11:15:00|8282.8|8257.8|8282.9|8257.9|8283.2|8258.2|8282.1|8257.1|68
1677669600000|2023-03-01 11:20:00|8283.2|8258.2|8282.5|8257.5|8283.2|8258.2|8281.7|8256.7|53
1677669900000|2023-03-01 11:25:00|8282.4|8257.4|8282.3|8257.3|8282.8|8257.8|8282.1|8257.1|70
1677670200000|2023-03-01 11:30:00|8282.4|8257.4|8283.2|8258.2|8283.4|8258.4|8281.9|8256.9|23
1677670500000|2023-03-01 11:35:00|8283.3|8258.3|8283.3|8258.3|8283.3|8258.3|8283.2|8258.2|3
1677670800000|2023-03-01 11:40:00|8283.1|8258.1|8282.6|8257.6|8283.1|8258.1|8282.5|8257.5|11
1677671100000|2023-03-01 11:45:00|8282.2|8257.2|8280.7|8255.7|8282.2|8257.2|8280.6|8255.6|17
1677671400000|2023-03-01 11:50:00|8281.2|8256.2|8280.5|8255.5|8281.6|8256.6|8280.5|8255.5|57
1677671700000|2023-03-01 11:55:00|8280.6|8255.6|8280.1|8255.1|8280.7|8255.7|8279.3|8254.3|17
1677672000000|2023-03-01 12:00:00|8280|8255|8280.3|8255.3|8280.5|8255.5|8280|8255|16
1677672300000|2023-03-01 12:05:00|8279.9|8254.9|8280.2|8255.2|8280.6|8255.6|8279.6|8254.6|20
1677672600000|2023-03-01 12:10:00|8280.1|8255.1|8280.1|8255.1|8280.4|8255.4|8279.6|8254.6|26
1677672900000|2023-03-01 12:15:00|8280.2|8255.2|8280.8|8255.8|8282.1|8257.1|8280.2|8255.2|54
1677673200000|2023-03-01 12:20:00|8280.7|8255.7|8281.1|8256.1|8281.7|8256.7|8280.4|8255.4|26
1677673500000|2023-03-01 12:25:00|8280.9|8255.9|8280.6|8255.6|8281.1|8256.1|8279.6|8254.6|30
1677673800000|2023-03-01 12:30:00|8280.7|8255.7|8280.2|8255.2|8281.2|8256.2|8280.2|8255.2|27
1677674100000|2023-03-01 12:35:00|8280.1|8255.1|8280.1|8255.1|8280.1|8255.1|8279.4|8254.4|17
1677674400000|2023-03-01 12:40:00|8280|8255|8280.4|8255.4|8280.9|8255.9|8280|8255|16
1677675000000|2023-03-01 12:50:00|8279.6|8254.6|8279.3|8254.3|8280|8255|8278.9|8253.9|27
1677675300000|2023-03-01 12:55:00|8279.2|8254.2|8279.6|8254.6|8279.6|8254.6|8278.5|8253.5|39
1677675600000|2023-03-01 13:00:00|8279.5|8254.5|8279.9|8254.9|8279.9|8254.9|8278|8253|56
1677675900000|2023-03-01 13:05:00|8279.8|8254.8|8280.5|8255.5|8281|8256|8279.8|8254.8|45
1677676200000|2023-03-01 13:10:00|8280.6|8255.6|8278.8|8253.8|8280.7|8255.7|8278.7|8253.7|22
1677676500000|2023-03-01 13:15:00|8278.7|8253.7|8279.8|8254.8|8279.9|8254.9|8278.7|8253.7|34
1677676800000|2023-03-01 13:20:00|8280.1|8255.1|8283.8|8258.8|8283.9|8258.9|8279.7|8254.7|80
1677677100000|2023-03-01 13:25:00|8283.7|8258.7|8282.9|8257.9|8284.6|8259.6|8282.5|8257.5|52
1677677400000|2023-03-01 13:30:00|8283|8258|8284.9|8259.9|8285.5|8260.5|8282.9|8257.9|85
1677677700000|2023-03-01 13:35:00|8285|8260|8282|8257|8285|8260|8281.8|8256.8|81
1677678000000|2023-03-01 13:40:00|8281.9|8256.9|8282.2|8257.2|8282.2|8257.2|8281.6|8256.6|36
1677678300000|2023-03-01 13:45:00|8282.3|8257.3|8281.8|8256.8|8283.1|8258.1|8281.8|8256.8|44
1677678600000|2023-03-01 13:50:00|8281.9|8256.9|8279.2|8254.2|8281.9|8256.9|8279.2|8254.2|33
1677678900000|2023-03-01 13:55:00|8279.3|8254.3|8278.6|8253.6|8279.3|8254.3|8278.4|8253.4|59
1677679200000|2023-03-01 14:00:00|8278.8|8253.8|8279.1|8254.1|8279.3|8254.3|8278.5|8253.5|35
1677679500000|2023-03-01 14:05:00|8279.2|8254.2|8276.9|8251.9|8279.8|8254.8|8276.9|8251.9|42
1677679800000|2023-03-01 14:10:00|8277.5|8252.5|8279.2|8254.2|8279.2|8254.2|8277.5|8252.5|48
1677680100000|2023-03-01 14:15:00|8279.3|8254.3|8278.1|8253.1|8279.6|8254.6|8277.9|8252.9|38
1677680400000|2023-03-01 14:20:00|8278|8253|8277.9|8252.9|8278.1|8253.1|8277.8|8252.8|8
1677680700000|2023-03-01 14:25:00|8278.1|8253.1|8278.6|8253.6|8279.1|8254.1|8276.4|8251.4|88
1677681000000|2023-03-01 14:30:00|8278.7|8253.7|8273.6|8258.6|8278.7|8258.8|8273|8253.1|65
1677681300000|2023-03-01 14:35:00|8273.5|8258.5|8275.8|8250.8|8278.2|8258.6|8271.4|8250.8|61
1677681600000|2023-03-01 14:40:00|8275.9|8250.9|8278|8253|8278.6|8257.7|8270.7|8250.5|63
1677681900000|2023-03-01 14:45:00|8277.6|8252.6|8276.1|8251.1|8277.6|8252.6|8275.8|8250.8|49
1677682200000|2023-03-01 14:50:00|8276|8251|8278.5|8253.5|8279.8|8257.9|8270.4|8250.3|87
1677682500000|2023-03-01 14:55:00|8278.4|8253.4|8280.8|8255.8|8280.8|8255.8|8277.2|8252.2|119
1677682800000|2023-03-01 15:00:00|8280.1|8255.1|8280.2|8255.2|8282.9|8257.9|8278|8253|258
1677683100000|2023-03-01 15:05:00|8280.3|8255.3|8282|8257|8284.9|8259.9|8280.2|8255.2|125
1677683400000|2023-03-01 15:10:00|8282.1|8257.1|8285|8260|8285.4|8265|8277.8|8257|105
1677683700000|2023-03-01 15:15:00|8285.1|8260.1|8284.6|8259.6|8286.3|8261.3|8283.8|8258.8|77
1677684000000|2023-03-01 15:20:00|8284.5|8259.5|8282.2|8257.2|8284.5|8259.5|8281.8|8256.8|45
1677684300000|2023-03-01 15:25:00|8282.3|8257.3|8284.2|8259.2|8284.9|8259.9|8282.3|8257.3|51
1677684600000|2023-03-01 15:30:00|8284.4|8259.4|8283.9|8258.9|8285.9|8260.9|8283.7|8258.7|51
1677684900000|2023-03-01 15:35:00|8284|8259|8280.8|8255.8|8284|8259|8278.8|8253.8|79
1677685200000|2023-03-01 15:40:00|8280.7|8255.7|8277.8|8252.8|8280.9|8255.9|8277.6|8252.6|52
1677685500000|2023-03-01 15:45:00|8277.7|8252.7|8279.5|8254.5|8279.5|8254.5|8275.7|8250.7|104
1677685800000|2023-03-01 15:50:00|8279.6|8254.6|8278.4|8253.4|8279.6|8254.6|8277.1|8252.1|60
1677686100000|2023-03-01 15:55:00|8278.6|8253.6|8275.7|8250.7|8279.5|8254.5|8275.6|8250.6|74
1677686400000|2023-03-01 16:00:00|8275.6|8250.6|8276.5|8251.5|8277.3|8252.3|8275.6|8250.6|58
1677686700000|2023-03-01 16:05:00|8276.6|8251.6|8278.4|8253.4|8279.6|8254.6|8275.7|8250.7|66
1677687000000|2023-03-01 16:10:00|8278.3|8253.3|8278.1|8253.1|8280.8|8260|8273.3|8253.1|62
1677687300000|2023-03-01 16:15:00|8273.1|8258.1|8273.2|8258.2|8279.9|8259.3|8272.3|8252.1|52
1677687600000|2023-03-01 16:20:00|8272.9|8257.9|8279.2|8254.2|8279.2|8259|8271.9|8253|57
1677687900000|2023-03-01 16:25:00|8279.1|8254.1|8279.3|8254.3|8279.9|8254.9|8278.4|8253.4|23
1677688200000|2023-03-01 16:30:00|8279.4|8254.4|8279.8|8254.8|8279.9|8254.9|8279.1|8254.1|12
1677688500000|2023-03-01 16:35:00|8279.6|8254.6|8279.8|8254.8|8280.1|8255.1|8279.2|8254.2|21
1677688800000|2023-03-01 16:40:00|8279.7|8254.7|8278.9|8253.9|8279.7|8254.7|8278.7|8253.7|28
1677689100000|2023-03-01 16:45:00|8278.8|8253.8|8278.1|8253.1|8278.9|8253.9|8277.8|8252.8|18
1677689400000|2023-03-01 16:50:00|8278|8253|8277.8|8252.8|8278.2|8253.2|8277.2|8252.2|23
1677689700000|2023-03-01 16:55:00|8273.2|8258.2|8277.6|8252.6|8278.2|8258.2|8273.1|8251.7|53
1677690000000|2023-03-01 17:00:00|8277.7|8252.7|8275.9|8250.9|8277.7|8252.7|8275.9|8250.9|23
1677690300000|2023-03-01 17:05:00|8275.8|8250.8|8274.3|8249.3|8275.9|8250.9|8274.2|8249.2|33
1677690600000|2023-03-01 17:10:00|8274.1|8249.1|8270|8245|8274.1|8249.1|8268.3|8243.3|90
1677690900000|2023-03-01 17:15:00|8270.1|8245.1|8270.7|8245.7|8271|8246|8269|8244|43
1677691200000|2023-03-01 17:20:00|8270.8|8245.8|8271.2|8246.2|8271.7|8246.7|8270.3|8245.3|72
1677691500000|2023-03-01 17:25:00|8271.1|8246.1|8272.4|8247.4|8272.4|8247.4|8270.6|8245.6|37
1677691800000|2023-03-01 17:30:00|8272.3|8247.3|8271.4|8246.4|8273.4|8248.4|8271|8246|42
1677692100000|2023-03-01 17:35:00|8271.5|8246.5|8271.8|8246.8|8271.9|8246.9|8271.2|8246.2|29
1677692400000|2023-03-01 17:40:00|8271.7|8246.7|8271.7|8246.7|8272.2|8247.2|8271.7|8246.7|15
1677692700000|2023-03-01 17:45:00|8271.6|8246.6|8272.3|8247.3|8273.1|8248.1|8271.6|8246.6|44
1677693000000|2023-03-01 17:50:00|8272.4|8247.4|8272.9|8247.9|8273|8248|8272.3|8247.3|19
1677693300000|2023-03-01 17:55:00|8273|8248|8273.1|8248.1|8273.4|8248.4|8272.9|8247.9|20
1677693600000|2023-03-01 18:00:00|8273.2|8248.2|8273.6|8248.6|8273.6|8248.6|8273.2|8248.2|17
1677693900000|2023-03-01 18:05:00|8273.5|8248.5|8273.5|8248.5|8273.6|8248.6|8273.5|8248.5|5
1677694200000|2023-03-01 18:10:00|8273.4|8248.4|8273.4|8248.4|8273.4|8248.4|8273.4|8248.4|1
1677694500000|2023-03-01 18:15:00|8273.5|8248.5|8273.3|8248.3|8273.5|8248.5|8273.3|8248.3|3
1677694800000|2023-03-01 18:20:00|8273.2|8248.2|8271.8|8246.8|8273.2|8248.2|8270.4|8245.4|46
1677695100000|2023-03-01 18:25:00|8271.9|8246.9|8272.1|8247.1|8272.4|8247.4|8271.7|8246.7|24
1677695400000|2023-03-01 18:30:00|8272.2|8247.2|8272|8247|8272.6|8247.6|8271.8|8246.8|19
1677695700000|2023-03-01 18:35:00|8271.9|8246.9|8271.7|8246.7|8271.9|8246.9|8271.5|8246.5|8
1677696000000|2023-03-01 18:40:00|8271.6|8246.6|8271.2|8246.2|8271.6|8246.6|8271|8246|26
1677696300000|2023-03-01 18:45:00|8271.1|8246.1|8271.5|8246.5|8272.3|8247.3|8271.1|8246.1|29
1677696600000|2023-03-01 18:50:00|8271.6|8246.6|8271.7|8246.7|8272.2|8247.2|8271.3|8246.3|22
1677696900000|2023-03-01 18:55:00|8272.2|8247.2|8272.4|8247.4|8272.6|8247.6|8271.8|8246.8|17
1677697200000|2023-03-01 19:00:00|8272.5|8247.5|8273.6|8248.6|8274|8253.9|8268.9|8247.5|17
1677697500000|2023-03-01 19:05:00|8273.5|8248.5|8273.1|8248.1|8273.5|8248.5|8273|8248|17
1677697800000|2023-03-01 19:10:00|8273.3|8248.3|8273.4|8248.4|8273.4|8248.4|8273.3|8248.3|4
1677698100000|2023-03-01 19:15:00|8273.3|8248.3|8273.6|8248.6|8273.6|8248.6|8273.3|8248.3|5
1677699000000|2023-03-01 19:30:00|8273.7|8248.7|8273.6|8248.6|8273.8|8248.8|8273.6|8248.6|4
1677699300000|2023-03-01 19:35:00|8273.7|8248.7|8273.7|8248.7|8273.8|8248.8|8273.7|8248.7|3
1677699600000|2023-03-01 19:40:00|8273.8|8248.8|8273.7|8248.7|8273.8|8248.8|8273.7|8248.7|2
1677699900000|2023-03-01 19:45:00|8273.8|8248.8|8273.8|8248.8|8273.8|8248.8|8273.8|8248.8|1
1677700200000|2023-03-01 19:50:00|8273.7|8248.7|8273.7|8248.7|8273.7|8248.7|8273.7|8248.7|1
1677700500000|2023-03-01 19:55:00|8273.5|8248.5|8273.4|8248.4|8273.5|8248.5|8273.4|8248.4|2
1677700800000|2023-03-01 20:00:00|8273.7|8248.7|8274.3|8249.3|8274.4|8249.4|8273.7|8248.7|3
1677701700000|2023-03-01 20:15:00|8274.4|8249.4|8275.8|8250.8|8276.4|8251.4|8274.3|8249.3|14
1677702000000|2023-03-01 20:20:00|8275.7|8250.7|8275.7|8250.7|8275.8|8250.8|8275.7|8250.7|3
1677702300000|2023-03-01 20:25:00|8275.2|8250.2|8275.3|8250.3|8275.3|8250.3|8275.2|8250.2|4
1677702600000|2023-03-01 20:30:00|8275.2|8250.2|8275.2|8250.2|8275.2|8250.2|8275.1|8250.1|5
1677703200000|2023-03-01 20:40:00|8274.9|8249.9|8274.9|8249.9|8274.9|8249.9|8274.8|8249.8|5
1677703500000|2023-03-01 20:45:00|8274.8|8249.8|8275|8250|8275|8250|8274.8|8249.8|3
1677704100000|2023-03-01 20:55:00|8275.2|8250.2|8275.2|8250.2|8275.3|8250.3|8275.2|8250.2|3
1677717000000|2023-03-02 00:30:00|8277.3|8252.3|8277.3|8252.3|8277.3|8252.3|8277.3|8252.3|1
1677718800000|2023-03-02 01:00:00|8279.2|8254.2|8279.3|8254.3|8279.4|8254.4|8279.1|8254.1|17
1677719100000|2023-03-02 01:05:00|8277.6|8252.6|8279.9|8254.9|8282.6|8257.6|8277.6|8252.6|43
1677719400000|2023-03-02 01:10:00|8279.8|8254.8|8279.4|8254.4|8280|8255|8279.3|8254.3|10
1677719700000|2023-03-02 01:15:00|8279.3|8254.3|8281.2|8256.2|8281.5|8256.5|8279.3|8254.3|33
1677720000000|2023-03-02 01:20:00|8281.1|8256.1|8279.2|8254.2|8281.3|8256.3|8278.9|8253.9|58
1677720300000|2023-03-02 01:25:00|8279.1|8254.1|8281.7|8256.7|8282.6|8257.6|8278.2|8253.2|72
1677720600000|2023-03-02 01:30:00|8281.8|8256.8|8281.7|8256.7|8283.3|8258.3|8281.6|8256.6|41
1677720900000|2023-03-02 01:35:00|8281.6|8256.6|8281.9|8256.9|8281.9|8256.9|8281.5|8256.5|22
1677721200000|2023-03-02 01:40:00|8282.8|8257.8|8284|8259|8284.9|8259.9|8281.2|8256.2|49
1677721500000|2023-03-02 01:45:00|8283.9|8258.9|8285.9|8260.9|8286|8261|8283.7|8258.7|28
1677721800000|2023-03-02 01:50:00|8286.5|8261.5|8285.9|8260.9|8286.5|8261.5|8284.1|8259.1|20
1677722100000|2023-03-02 01:55:00|8286|8261|8286.4|8261.4|8286.6|8261.6|8283.9|8258.9|19
1677722400000|2023-03-02 02:00:00|8286.3|8261.3|8285.6|8260.6|8286.5|8261.5|8285.6|8260.6|25
1677722700000|2023-03-02 02:05:00|8285.7|8260.7|8285.6|8260.6|8285.7|8260.7|8285.5|8260.5|8
1677723300000|2023-03-02 02:15:00|8285.7|8260.7|8285.5|8260.5|8285.8|8260.8|8285.5|8260.5|7
1677723600000|2023-03-02 02:20:00|8285.6|8260.6|8285.5|8260.5|8285.6|8260.6|8285.5|8260.5|4
1677723900000|2023-03-02 02:25:00|8285.4|8260.4|8279.8|8254.8|8285.4|8260.4|8277.9|8252.9|46
1677724200000|2023-03-02 02:30:00|8279.9|8254.9|8281|8256|8281.2|8256.2|8277.3|8252.3|68
1677724500000|2023-03-02 02:35:00|8280.8|8255.8|8285.8|8260.8|8285.8|8260.8|8280.8|8255.8|61
1677724800000|2023-03-02 02:40:00|8285.7|8260.7|8284.9|8259.9|8285.8|8260.8|8283.7|8258.7|60
1677725100000|2023-03-02 02:45:00|8284.8|8259.8|8285.7|8260.7|8285.8|8260.8|8284.7|8259.7|42
1677725400000|2023-03-02 02:50:00|8285.9|8260.9|8287|8262|8287.1|8262.1|8285.8|8260.8|45
1677725700000|2023-03-02 02:55:00|8286.9|8261.9|8286.8|8261.8|8288.2|8263.2|8286.3|8261.3|20
1677726000000|2023-03-02 03:00:00|8286.7|8261.7|8286.9|8261.9|8286.9|8261.9|8286.4|8261.4|9
1677726300000|2023-03-02 03:05:00|8286.4|8261.4|8287.6|8262.6|8287.6|8262.6|8286.2|8261.2|28
1677726600000|2023-03-02 03:10:00|8287.7|8262.7|8288.6|8263.6|8288.6|8263.6|8287.6|8262.6|14
1677726900000|2023-03-02 03:15:00|8288.5|8263.5|8288.6|8263.6|8288.6|8263.6|8287.5|8262.5|16
1677727200000|2023-03-02 03:20:00|8288.5|8263.5|8291.1|8266.1|8291.1|8269.2|8284.2|8263.5|15
1677727500000|2023-03-02 03:25:00|8291|8266|8290.8|8265.8|8291.1|8266.1|8290.7|8265.7|16
1677727800000|2023-03-02 03:30:00|8290.7|8265.7|8288.6|8263.6|8291.1|8266.1|8288.1|8263.1|92
1677728100000|2023-03-02 03:35:00|8288.8|8263.8|8291.9|8266.9|8292|8267|8288.8|8263.8|54
1677728400000|2023-03-02 03:40:00|8291.8|8266.8|8291.7|8266.7|8293.1|8268.1|8290.6|8265.6|69
1677728700000|2023-03-02 03:45:00|8291.6|8266.6|8290.9|8265.9|8291.7|8266.7|8289.5|8264.5|86
1677729000000|2023-03-02 03:50:00|8291|8266|8286|8271|8291|8271|8285.1|8264.3|67
1677729300000|2023-03-02 03:55:00|8286.4|8271.4|8292.5|8267.5|8292.5|8271.9|8286.4|8266.4|40
1677729600000|2023-03-02 04:00:00|8292.6|8267.6|8286.8|8271.8|8292.8|8273.7|8286.4|8266.8|92
1677729900000|2023-03-02 04:05:00|8286.7|8271.7|8285.1|8270.1|8287.1|8272.1|8285.1|8270.1|52
1677730200000|2023-03-02 04:10:00|8285|8270|8284.2|8269.2|8289.4|8270.1|8283.8|8263.6|51
1677730500000|2023-03-02 04:15:00|8284.3|8269.3|8284.2|8269.2|8285.1|8270.1|8283.5|8268.5|48
1677730800000|2023-03-02 04:20:00|8284.3|8269.3|8284.7|8269.7|8285|8270|8284.3|8269.3|27
1677731100000|2023-03-02 04:25:00|8284.6|8269.6|8284.9|8269.9|8285.1|8270.1|8284.2|8269.2|36
1677731400000|2023-03-02 04:30:00|8284.8|8269.8|8283.9|8268.9|8284.8|8269.8|8283.4|8268.4|51
1677731700000|2023-03-02 04:35:00|8284.1|8269.1|8283.9|8268.9|8284.4|8269.4|8283.9|8268.9|6
1677732000000|2023-03-02 04:40:00|8284.2|8269.2|8284.7|8269.7|8284.9|8269.9|8283.9|8268.9|27
1677732300000|2023-03-02 04:45:00|8284.6|8269.6|8284.4|8269.4|8289.3|8269.7|8284.1|8264.2|25
1677732600000|2023-03-02 04:50:00|8284.3|8269.3|8284.2|8269.2|8284.3|8269.3|8283.7|8268.7|12
1677732900000|2023-03-02 04:55:00|8284.1|8269.1|8283.4|8268.4|8284.1|8269.1|8282.4|8267.4|42
1677733200000|2023-03-02 05:00:00|8283.3|8268.3|8283.2|8268.2|8288.3|8268.8|8283.2|8263.2|24
1677733500000|2023-03-02 05:05:00|8283.1|8268.1|8282.9|8267.9|8283.4|8268.4|8282.7|8267.7|13
1677733800000|2023-03-02 05:10:00|8282.8|8267.8|8284.4|8269.4|8284.4|8269.4|8281.6|8266.6|42
1677734100000|2023-03-02 05:15:00|8284.3|8269.3|8285|8270|8285.1|8270.1|8284.3|8269.3|27
1677734400000|2023-03-02 05:20:00|8284.9|8269.9|8285.9|8270.9|8286.5|8271.5|8284.9|8269.9|42
1677734700000|2023-03-02 05:25:00|8285.8|8270.8|8285.3|8270.3|8286|8271|8284.6|8269.6|35
1677735000000|2023-03-02 05:30:00|8285.1|8270.1|8284.8|8269.8|8290.8|8270.6|8284.8|8265.2|33
1677735300000|2023-03-02 05:35:00|8284.9|8269.9|8285.2|8270.2|8285.7|8270.7|8284.9|8269.9|49
1677735600000|2023-03-02 05:40:00|8285.1|8270.1|8283.4|8268.4|8285.1|8270.1|8283.3|8268.3|59
1677735900000|2023-03-02 05:45:00|8283.1|8268.1|8284.3|8269.3|8284.6|8269.6|8283|8268|66
1677736200000|2023-03-02 05:50:00|8284.2|8269.2|8283.9|8268.9|8284.8|8269.8|8283.7|8268.7|53
1677736500000|2023-03-02 05:55:00|8283.8|8268.8|8282.5|8267.5|8284.5|8269.5|8282.1|8267.1|59
1677736800000|2023-03-02 06:00:00|8282.4|8267.4|8288.3|8263.3|8288.6|8268.2|8282.4|8262.7|35
1677737100000|2023-03-02 06:05:00|8288.2|8263.2|8288.3|8263.3|8288.4|8263.4|8287.8|8262.8|29
1677737400000|2023-03-02 06:10:00|8288.2|8263.2|8287.8|8262.8|8288.3|8268.4|8282.5|8262.8|45
1677737700000|2023-03-02 06:15:00|8287.7|8262.7|8283.9|8268.9|8288.3|8268.9|8282.8|8262.7|48
1677738000000|2023-03-02 06:20:00|8283.8|8268.8|8283.8|8268.8|8284|8269|8283.5|8268.5|37
1677738300000|2023-03-02 06:25:00|8283.9|8268.9|8284.1|8269.1|8284.3|8269.3|8283.1|8268.1|45
1677738600000|2023-03-02 06:30:00|8283.9|8268.9|8284.5|8269.5|8284.5|8269.5|8283.8|8268.8|16
1677738900000|2023-03-02 06:35:00|8284.4|8269.4|8286.1|8271.1|8286.1|8271.1|8284.3|8269.3|50
1677739200000|2023-03-02 06:40:00|8286|8271|8285.3|8270.3|8286|8271|8284.7|8269.7|33
1677739500000|2023-03-02 06:45:00|8285.2|8270.2|8285.8|8270.8|8285.8|8270.8|8284.8|8269.8|18
1677739800000|2023-03-02 06:50:00|8285.9|8270.9|8285.3|8270.3|8285.9|8270.9|8285.2|8270.2|17
1677740100000|2023-03-02 06:55:00|8285.2|8270.2|8285.8|8270.8|8285.8|8270.8|8285.2|8270.2|15
1677740400000|2023-03-02 07:00:00|8285.7|8270.7|8285.4|8270.4|8286.1|8271.1|8285.1|8270.1|53
1677740700000|2023-03-02 07:05:00|8285.5|8270.5|8285.3|8270.3|8286.4|8271.4|8285.2|8270.2|52
1677741000000|2023-03-02 07:10:00|8285.2|8270.2|8286.3|8271.3|8287|8272|8285.2|8270.2|69
1677741300000|2023-03-02 07:15:00|8286.6|8271.6|8287.7|8272.7|8287.8|8272.8|8286.4|8271.4|32
1677741600000|2023-03-02 07:20:00|8287.6|8272.6|8288.2|8273.2|8288.7|8273.7|8287.5|8272.5|31
1677741900000|2023-03-02 07:25:00|8288|8273|8287.7|8272.7|8288.5|8273.5|8286.8|8271.8|61
1677742200000|2023-03-02 07:30:00|8287.6|8272.6|8288.4|8273.4|8288.4|8273.4|8287.4|8272.4|32
1677742500000|2023-03-02 07:35:00|8288.5|8273.5|8288.5|8273.5|8293.3|8274.2|8288.4|8268.2|33
1677742800000|2023-03-02 07:40:00|8288.6|8273.6|8289.5|8274.5|8289.9|8274.9|8288.6|8273.6|45
1677743100000|2023-03-02 07:45:00|8289.6|8274.6|8289.1|8274.1|8289.6|8274.6|8288.8|8273.8|56
1677743400000|2023-03-02 07:50:00|8289.2|8274.2|8286.6|8271.6|8289.2|8274.2|8286.3|8271.3|61
1677743700000|2023-03-02 07:55:00|8286.7|8271.7|8287.6|8272.6|8287.7|8272.7|8286.5|8271.5|57
1677744000000|2023-03-02 08:00:00|8287.3|8272.3|8288.4|8273.4|8288.9|8273.9|8287.1|8272.1|53
1677744300000|2023-03-02 08:05:00|8288.5|8273.5|8288.7|8273.7|8288.7|8273.7|8288.2|8273.2|30
1677744600000|2023-03-02 08:10:00|8288.8|8273.8|8288.2|8273.2|8289.1|8274.1|8288|8273|37
1677744900000|2023-03-02 08:15:00|8288.3|8273.3|8293.6|8268.6|8294|8274.1|8288.3|8268.6|17
1677745200000|2023-03-02 08:20:00|8293.5|8268.5|8287.2|8272.2|8293.5|8274.2|8287.2|8268|95
1677745500000|2023-03-02 08:25:00|8287.1|8272.1|8286.3|8271.3|8287.1|8272.1|8285.7|8270.7|43
1677745800000|2023-03-02 08:30:00|8286.2|8271.2|8285.6|8270.6|8286.2|8271.2|8285|8270|53
1677746100000|2023-03-02 08:35:00|8285.4|8270.4|8285.7|8270.7|8286|8271|8284.9|8269.9|38
1677746400000|2023-03-02 08:40:00|8285.8|8270.8|8283.8|8268.8|8287|8272|8283.6|8268.6|98
1677746700000|2023-03-02 08:45:00|8283.9|8268.9|8288.9|8263.9|8289|8269.8|8283.9|8263.9|41
1677747000000|2023-03-02 08:50:00|8288.8|8263.8|8283.1|8268.1|8288.8|8268.9|8282.9|8263.6|24
1677747300000|2023-03-02 08:55:00|8283|8268|8283.2|8268.2|8283.7|8268.7|8282.4|8267.4|40
1677747600000|2023-03-02 09:00:00|8283.3|8268.3|8283.7|8268.7|8284.8|8269.8|8282.9|8267.9|47
1677747900000|2023-03-02 09:05:00|8283.8|8268.8|8283.3|8268.3|8284|8269|8283.2|8268.2|28
1677748200000|2023-03-02 09:10:00|8283.2|8268.2|8283.8|8268.8|8283.9|8268.9|8282.9|8267.9|33
1677748500000|2023-03-02 09:15:00|8283.7|8268.7|8284|8269|8284|8269|8283.1|8268.1|24
1677748800000|2023-03-02 09:20:00|8283.9|8268.9|8286.3|8271.3|8286.3|8271.3|8283.9|8268.9|69
1677749100000|2023-03-02 09:25:00|8286.4|8271.4|8286.8|8271.8|8286.8|8271.8|8285.6|8270.6|38
1677749400000|2023-03-02 09:30:00|8286.7|8271.7|8287.3|8272.3|8287.3|8272.3|8286.6|8271.6|39
1677749700000|2023-03-02 09:35:00|8287.2|8272.2|8288.3|8273.3|8288.4|8273.4|8287|8272|44
1677750000000|2023-03-02 09:40:00|8288.5|8273.5|8286.8|8271.8|8288.5|8273.5|8286.8|8271.8|40
1677750300000|2023-03-02 09:45:00|8286.9|8271.9|8286.8|8271.8|8287.5|8272.5|8286.8|8271.8|37
1677750600000|2023-03-02 09:50:00|8286.7|8271.7|8286.9|8271.9|8287.3|8272.3|8286.6|8271.6|32
1677750900000|2023-03-02 09:55:00|8286.8|8271.8|8293.6|8268.6|8293.7|8273.3|8286.8|8268.6|43
1677751200000|2023-03-02 10:00:00|8293.7|8268.7|8289|8274|8293.7|8275|8287.9|8268|67
1677751500000|2023-03-02 10:05:00|8288.9|8273.9|8289.9|8274.9|8290.3|8275.3|8288.7|8273.7|38
1677751800000|2023-03-02 10:10:00|8290|8275|8288.6|8273.6|8290.2|8275.2|8288.5|8273.5|53
1677752100000|2023-03-02 10:15:00|8288.7|8273.7|8288.9|8273.9|8289|8274|8288.1|8273.1|32
1677752400000|2023-03-02 10:20:00|8288.8|8273.8|8288.1|8273.1|8289.1|8274.1|8287.9|8272.9|47
1677752700000|2023-03-02 10:25:00|8288.3|8273.3|8287.9|8272.9|8288.7|8273.7|8287.9|8272.9|64
1677753000000|2023-03-02 10:30:00|8287.8|8272.8|8287.1|8272.1|8287.9|8272.9|8286.7|8271.7|57
1677753300000|2023-03-02 10:35:00|8287.2|8272.2|8289.5|8274.5|8289.6|8274.6|8287.2|8272.2|78
1677753600000|2023-03-02 10:40:00|8289.4|8274.4|8288|8273|8290|8275|8287.6|8272.6|89
1677753900000|2023-03-02 10:45:00|8288.1|8273.1|8288.3|8273.3|8288.5|8273.5|8288.1|8273.1|16
1677754200000|2023-03-02 10:50:00|8288.2|8273.2|8288.4|8273.4|8293.4|8273.7|8287.5|8267.9|18
1677754500000|2023-03-02 10:55:00|8288.5|8273.5|8288.7|8273.7|8293.7|8273.8|8288.2|8268.4|29
1677754800000|2023-03-02 11:00:00|8288.6|8273.6|8286.9|8271.9|8292.3|8273.7|8286.9|8266.9|45
1677755100000|2023-03-02 11:05:00|8287|8272|8287.3|8272.3|8287.4|8272.4|8287|8272|26
1677755400000|2023-03-02 11:10:00|8287.4|8272.4|8287.7|8272.7|8287.8|8272.8|8287.3|8272.3|24
1677755700000|2023-03-02 11:15:00|8287.6|8272.6|8287.8|8272.8|8287.9|8272.9|8287.5|8272.5|15
1677756000000|2023-03-02 11:20:00|8287.6|8272.6|8287.6|8272.6|8287.9|8272.9|8287.3|8272.3|24
1677756300000|2023-03-02 11:25:00|8287.7|8272.7|8287.7|8272.7|8288.4|8273.4|8287.7|8272.7|32
1677756600000|2023-03-02 11:30:00|8287.6|8272.6|8287.7|8272.7|8287.9|8272.9|8287.6|8272.6|8
1677756900000|2023-03-02 11:35:00|8287.8|8272.8|8292.4|8267.4|8292.5|8272.8|8287.4|8267.4|8
1677757200000|2023-03-02 11:40:00|8292.5|8267.5|8292.3|8267.3|8292.6|8267.6|8292.2|8267.2|6
1677757500000|2023-03-02 11:45:00|8292|8267|8286.6|8271.6|8292|8272|8286.6|8266.8|17
1677757800000|2023-03-02 11:50:00|8286.7|8271.7|8287|8272|8287.8|8272.8|8286.7|8271.7|45
1677758100000|2023-03-02 11:55:00|8287.1|8272.1|8287.1|8272.1|8287.5|8272.5|8287|8272|24
1677758400000|2023-03-02 12:00:00|8287|8272|8285.1|8270.1|8287|8272|8285.1|8270.1|19
1677758700000|2023-03-02 12:05:00|8284.6|8269.6|8283.6|8268.6|8284.9|8269.9|8283.3|8268.3|29
1677759000000|2023-03-02 12:10:00|8284.1|8269.1|8289.6|8264.6|8289.9|8271.2|8284.1|8264.6|34
1677759300000|2023-03-02 12:15:00|8289.5|8264.5|8288.5|8263.5|8289.6|8264.6|8288.5|8263.5|15
1677759600000|2023-03-02 12:20:00|8288.6|8263.6|8288.7|8263.7|8289.1|8264.1|8288.6|8263.6|30
1677759900000|2023-03-02 12:25:00|8288.6|8263.6|8283.2|8268.2|8289.6|8269.2|8282.5|8263.6|45
1677760200000|2023-03-02 12:30:00|8283|8268|8287.1|8262.1|8288.3|8268.8|8281.6|8261.4|58
1677760500000|2023-03-02 12:35:00|8287.2|8262.2|8287.3|8262.3|8287.5|8262.5|8286.2|8261.2|26
1677760800000|2023-03-02 12:40:00|8287.2|8262.2|8283.1|8268.1|8287.3|8268.2|8282.2|8262.1|28
1677761100000|2023-03-02 12:45:00|8283.2|8268.2|8284.5|8269.5|8284.5|8269.5|8283.1|8268.1|28
1677761400000|2023-03-02 12:50:00|8284.3|8269.3|8284.4|8269.4|8290.1|8269.5|8284.1|8265.1|28
1677761700000|2023-03-02 12:55:00|8284.3|8269.3|8285.6|8270.6|8291.6|8270.8|8284.2|8266.2|19
1677762000000|2023-03-02 13:00:00|8285.7|8270.7|8282.7|8267.7|8288.5|8270.7|8282.1|8262.7|46
1677762300000|2023-03-02 13:05:00|8282.8|8267.8|8289.2|8264.2|8289.3|8269|8282.8|8263.4|46
1677762600000|2023-03-02 13:10:00|8289.3|8264.3|8289.1|8264.1|8290.3|8265.3|8288.8|8263.8|31
1677762900000|2023-03-02 13:15:00|8289.2|8264.2|8288.4|8263.4|8289.4|8269.8|8282.3|8263.3|47
1677763200000|2023-03-02 13:20:00|8288.3|8263.3|8283.7|8268.7|8288.3|8268.8|8282|8262.3|88
1677763500000|2023-03-02 13:25:00|8283.6|8268.6|8287.9|8262.9|8288|8268.6|8282.7|8261.1|21
1677763800000|2023-03-02 13:30:00|8287.8|8262.8|8293.6|8268.6|8294.2|8269.2|8287.8|8262.8|175
1677764100000|2023-03-02 13:35:00|8293.5|8268.5|8293.6|8268.6|8294.2|8269.2|8290.7|8265.7|106
1677764400000|2023-03-02 13:40:00|8293.5|8268.5|8287.1|8272.1|8293.6|8273.5|8287.1|8267|52
1677764700000|2023-03-02 13:45:00|8286.8|8271.8|8285.9|8270.9|8286.8|8271.8|8285.5|8270.5|31
1677765000000|2023-03-02 13:50:00|8285.8|8270.8|8286|8271|8286.4|8271.4|8284.7|8269.7|40
1677765300000|2023-03-02 13:55:00|8286.1|8271.1|8286.3|8271.3|8292.1|8272.9|8286.1|8266.1|36
1677765600000|2023-03-02 14:00:00|8286.2|8271.2|8284.8|8269.8|8291.8|8271.8|8284.3|8265.3|53
1677765900000|2023-03-02 14:05:00|8284.9|8269.9|8289|8264|8289|8270.1|8283.6|8264|27
1677766200000|2023-03-02 14:10:00|8288.8|8263.8|8282|8267|8288.9|8268.1|8281.4|8262.9|65
1677766500000|2023-03-02 14:15:00|8282.1|8267.1|8281.7|8266.7|8282.1|8267.1|8280.7|8265.7|42
1677766800000|2023-03-02 14:20:00|8282|8267|8278|8263|8282.6|8267.6|8278|8263|43
1677767100000|2023-03-02 14:25:00|8277.9|8262.9|8282.2|8257.2|8282.2|8262.9|8275.1|8255.6|73
1677767400000|2023-03-02 14:30:00|8282.3|8257.3|8281.5|8256.5|8282.7|8262.2|8276.7|8256.2|42
1677767700000|2023-03-02 14:35:00|8276.7|8261.7|8277.8|8262.8|8284|8263.1|8276.7|8257.5|43
1677768000000|2023-03-02 14:40:00|8277.7|8262.7|8276.9|8261.9|8281.3|8262.7|8275.1|8256|61
1677768300000|2023-03-02 14:45:00|8276.8|8261.8|8281.4|8256.4|8282.4|8263.3|8276.6|8256.4|78
1677768600000|2023-03-02 14:50:00|8281.3|8256.3|8276.4|8251.4|8281.3|8259.4|8271.1|8251.3|72
1677768900000|2023-03-02 14:55:00|8276.5|8251.5|8277.2|8252.2|8277.3|8257.5|8272.2|8251.3|67
1677769200000|2023-03-02 15:00:00|8277.1|8252.1|8276.9|8251.9|8277.1|8257.2|8272.1|8251.3|32
1677769500000|2023-03-02 15:05:00|8276.8|8251.8|8278.1|8253.1|8279.8|8254.8|8276.8|8251.8|47
1677769800000|2023-03-02 15:10:00|8278.2|8253.2|8277.5|8252.5|8278.2|8253.2|8277|8252|25
1677770100000|2023-03-02 15:15:00|8277.4|8252.4|8277.2|8252.2|8278.9|8253.9|8277.2|8252.2|27
1677770400000|2023-03-02 15:20:00|8277.3|8252.3|8272.1|8257.1|8278.5|8259.6|8271.8|8251.7|57
1677770700000|2023-03-02 15:25:00|8272|8257|8274.9|8249.9|8274.9|8257|8269.6|8249.1|60
1677771000000|2023-03-02 15:30:00|8275|8250|8270.1|8245.1|8275|8252.7|8265.6|8245.1|37
1677771300000|2023-03-02 15:35:00|8269.9|8244.9|8272.7|8247.7|8273.2|8250.6|8265.1|8244.9|48
1677771600000|2023-03-02 15:40:00|8272.3|8247.3|8271.9|8246.9|8272.9|8247.9|8271.8|8246.8|27
1677771900000|2023-03-02 15:45:00|8272.1|8247.1|8266.4|8251.4|8272.1|8251.5|8266.4|8246.3|24
1677772200000|2023-03-02 15:50:00|8266.5|8251.5|8270.8|8245.8|8271.1|8251.5|8265.5|8244.9|41
1677772500000|2023-03-02 15:55:00|8270.7|8245.7|8264.5|8249.5|8271.5|8249.6|8263|8243.4|54
1677772800000|2023-03-02 16:00:00|8264.6|8249.6|8268.8|8243.8|8271.1|8250.7|8264.6|8243.6|83
1677773100000|2023-03-02 16:05:00|8268.7|8243.7|8261.4|8246.4|8268.8|8246.4|8260|8240|70
1677773400000|2023-03-02 16:10:00|8261.7|8246.7|8262.2|8247.2|8268.1|8247.6|8261.3|8242|41
1677773700000|2023-03-02 16:15:00|8261.9|8246.9|8267.2|8242.2|8269.3|8247.8|8261.7|8242|66
1677774000000|2023-03-02 16:20:00|8267.3|8242.3|8262.1|8247.1|8267.4|8247.5|8261.9|8241.6|47
1677774300000|2023-03-02 16:25:00|8262|8247|8270.3|8245.3|8271.5|8250.1|8262|8245|52
1677774600000|2023-03-02 16:30:00|8270.2|8245.2|8270.1|8245.1|8270.8|8245.8|8270|8245|35
1677774900000|2023-03-02 16:35:00|8270.2|8245.2|8271.3|8246.3|8271.4|8251.6|8265.1|8245.2|24
1677775200000|2023-03-02 16:40:00|8271.2|8246.2|8269.1|8244.1|8271.2|8246.2|8269.1|8244.1|21
1677775500000|2023-03-02 16:45:00|8269.2|8244.2|8264.8|8249.8|8269.2|8250|8264.2|8244.2|14
1677775800000|2023-03-02 16:50:00|8264.9|8249.9|8272.1|8247.1|8272.1|8249.9|8264.9|8244.8|26
1677776100000|2023-03-02 16:55:00|8272.2|8247.2|8271.8|8246.8|8274|8249|8271.8|8246.8|43
1677776400000|2023-03-02 17:00:00|8271.4|8246.4|8272.7|8247.7|8272.7|8247.7|8271.2|8246.2|28
1677776700000|2023-03-02 17:05:00|8272.8|8247.8|8272.7|8247.7|8273|8248|8272.4|8247.4|21
1677777000000|2023-03-02 17:10:00|8272.6|8247.6|8272.9|8247.9|8272.9|8247.9|8271.9|8246.9|21
1677777300000|2023-03-02 17:15:00|8273|8248|8268.2|8253.2|8273.3|8253.4|8268.2|8247.9|32
1677777600000|2023-03-02 17:20:00|8268|8253|8268|8253|8268.3|8253.3|8267.9|8252.9|36
1677777900000|2023-03-02 17:25:00|8267.9|8252.9|8268|8253|8273|8253|8267.7|8247.8|23
1677778200000|2023-03-02 17:30:00|8268.1|8253.1|8267.8|8252.8|8268.1|8253.1|8267.7|8252.7|28
1677778500000|2023-03-02 17:35:00|8267.9|8252.9|8272.6|8247.6|8273.2|8252.9|8267.8|8247.1|39
1677778800000|2023-03-02 17:40:00|8272.7|8247.7|8272|8247|8272.8|8247.8|8271.8|8246.8|38
1677779100000|2023-03-02 17:45:00|8272.1|8247.1|8268.2|8253.2|8272.3|8253.4|8267.4|8247.1|35
1677779400000|2023-03-02 17:50:00|8268.1|8253.1|8268.1|8253.1|8268.2|8253.2|8268.1|8253.1|25
1677779700000|2023-03-02 17:55:00|8268.2|8253.2|8268.1|8253.1|8268.2|8253.2|8268.1|8253.1|14
1677780000000|2023-03-02 18:00:00|8266.4|8251.4|8271|8246|8271.5|8251.4|8266.2|8245.9|24
1677780300000|2023-03-02 18:05:00|8271.1|8246.1|8270.8|8245.8|8271.1|8246.1|8270.1|8245.1|26
1677780600000|2023-03-02 18:10:00|8270.9|8245.9|8270.8|8245.8|8270.9|8245.9|8270.8|8245.8|10
1677780900000|2023-03-02 18:15:00|8270.9|8245.9|8270.1|8245.1|8271.2|8246.2|8269.4|8244.4|22
1677781200000|2023-03-02 18:20:00|8270|8245|8270.1|8245.1|8270.2|8245.2|8269.9|8244.9|23
1677781500000|2023-03-02 18:25:00|8270|8245|8270|8245|8270.4|8245.4|8269.9|8244.9|21
1677781800000|2023-03-02 18:30:00|8269.9|8244.9|8269.9|8244.9|8270.2|8245.2|8269.9|8244.9|16
1677782100000|2023-03-02 18:35:00|8269.8|8244.8|8268.8|8243.8|8269.9|8244.9|8265.3|8240.3|106
1677782400000|2023-03-02 18:40:00|8268.7|8243.7|8269.7|8244.7|8269.7|8244.7|8268.5|8243.5|20
1677782700000|2023-03-02 18:45:00|8269.6|8244.6|8268.8|8243.8|8269.8|8244.8|8268.7|8243.7|23
1677783000000|2023-03-02 18:50:00|8268.7|8243.7|8268.3|8243.3|8268.8|8243.8|8267.4|8242.4|29
1677783300000|2023-03-02 18:55:00|8268.2|8243.2|8265.8|8240.8|8268.4|8243.4|8265.8|8240.8|33
1677783600000|2023-03-02 19:00:00|8265.7|8240.7|8265.3|8240.3|8265.7|8240.7|8265.2|8240.2|28
1677783900000|2023-03-02 19:05:00|8265.7|8240.7|8265.6|8240.6|8266|8241|8265.6|8240.6|5
1677784200000|2023-03-02 19:10:00|8265.5|8240.5|8266.2|8241.2|8266.2|8241.2|8265.3|8240.3|28
1677784500000|2023-03-02 19:15:00|8266.1|8241.1|8265.5|8240.5|8266.2|8241.2|8265.5|8240.5|21
1677784800000|2023-03-02 19:20:00|8265.4|8240.4|8266.3|8241.3|8266.3|8241.3|8265.4|8240.4|20
1677785100000|2023-03-02 19:25:00|8266.2|8241.2|8266.5|8241.5|8266.6|8241.6|8266.1|8241.1|22
1677785400000|2023-03-02 19:30:00|8266.4|8241.4|8268.3|8243.3|8268.3|8243.3|8266.1|8241.1|36
1677785700000|2023-03-02 19:35:00|8268.2|8243.2|8271.1|8246.1|8271.1|8246.1|8268|8243|50
1677786000000|2023-03-02 19:40:00|8271|8246|8270.9|8245.9|8271.1|8246.1|8270|8245|39
1677786300000|2023-03-02 19:45:00|8270.8|8245.8|8269|8244|8270.8|8245.8|8268.7|8243.7|32
1677786600000|2023-03-02 19:50:00|8268.9|8243.9|8269.7|8244.7|8269.7|8244.7|8268.9|8243.9|13
1677786900000|2023-03-02 19:55:00|8269.6|8244.6|8269.5|8244.5|8269.6|8244.6|8269.4|8244.4|4
1677787200000|2023-03-02 20:00:00|8269.8|8244.8|8269.7|8244.7|8269.8|8244.8|8269.7|8244.7|10
1677787500000|2023-03-02 20:05:00|8269.6|8244.6|8268.1|8243.1|8269.6|8244.6|8267.4|8242.4|22
1677787800000|2023-03-02 20:10:00|8268.2|8243.2|8268.7|8243.7|8268.8|8243.8|8268.2|8243.2|13
1677788100000|2023-03-02 20:15:00|8268.6|8243.6|8268.3|8243.3|8268.7|8243.7|8268.3|8243.3|5
1677788400000|2023-03-02 20:20:00|8268.4|8243.4|8268.3|8243.3|8268.4|8243.4|8268.2|8243.2|4
1677789000000|2023-03-02 20:30:00|8268.4|8243.4|8268.2|8243.2|8268.6|8243.6|8268.2|8243.2|9
1677789300000|2023-03-02 20:35:00|8268.3|8243.3|8268.5|8243.5|8269.2|8244.2|8268.3|8243.3|42
1677789600000|2023-03-02 20:40:00|8268.4|8243.4|8268.5|8243.5|8268.9|8243.9|8268.4|8243.4|7
1677789900000|2023-03-02 20:45:00|8268.6|8243.6|8268.6|8243.6|8268.6|8243.6|8268.6|8243.6|1
1677790200000|2023-03-02 20:50:00|8268.7|8243.7|8268.8|8243.8|8268.8|8243.8|8268.7|8243.7|2
1677790500000|2023-03-02 20:55:00|8268.9|8243.9|8269|8244|8269|8244|8268.9|8243.9|2
1677803400000|2023-03-03 00:30:00|8266.7|8240.7|8266.7|8240.7|8266.7|8240.7|8266.7|8240.7|1
1677805200000|2023-03-03 01:00:00|8268.4|8243.4|8270.2|8245.2|8270.4|8245.4|8268.4|8243.4|47
1677805500000|2023-03-03 01:05:00|8270.3|8245.3|8269.7|8244.7|8270.3|8245.3|8265.6|8240.6|53
1677805800000|2023-03-03 01:10:00|8269.9|8244.9|8270|8245|8270|8245|8268.4|8243.4|84
1677806100000|2023-03-03 01:15:00|8269.9|8244.9|8269|8244|8270.6|8245.6|8268.9|8243.9|55
1677806400000|2023-03-03 01:20:00|8269.1|8244.1|8269.1|8244.1|8269.6|8244.6|8268|8243|40
1677806700000|2023-03-03 01:25:00|8269.2|8244.2|8268.6|8243.6|8269.5|8244.5|8267.9|8242.9|25
1677807000000|2023-03-03 01:30:00|8269.3|8244.3|8271|8246|8271.9|8246.9|8269.3|8244.3|25
1677807300000|2023-03-03 01:35:00|8271.1|8246.1|8271.4|8246.4|8271.6|8246.6|8270.2|8245.2|28
1677807600000|2023-03-03 01:40:00|8271.6|8246.6|8272.5|8247.5|8272.8|8247.8|8271.6|8246.6|49
1677807900000|2023-03-03 01:45:00|8272.6|8247.6|8272.1|8247.1|8272.7|8247.7|8272|8247|10
1677808200000|2023-03-03 01:50:00|8272|8247|8272.3|8247.3|8272.3|8247.3|8271.9|8246.9|12
1677808500000|2023-03-03 01:55:00|8272.2|8247.2|8272.5|8247.5|8275.8|8250.8|8272.1|8247.1|57
1677808800000|2023-03-03 02:00:00|8272.6|8247.6|8273.7|8248.7|8275.3|8250.3|8272.5|8247.5|77
1677809100000|2023-03-03 02:05:00|8273.6|8248.6|8273.7|8248.7|8274.1|8249.1|8272.9|8247.9|39
1677809400000|2023-03-03 02:10:00|8273.6|8248.6|8271|8246|8273.6|8248.6|8270.9|8245.9|31
1677809700000|2023-03-03 02:15:00|8270.9|8245.9|8271.5|8246.5|8272.1|8247.1|8269.2|8244.2|60
1677810000000|2023-03-03 02:20:00|8271.6|8246.6|8272.6|8247.6|8273.3|8248.3|8271.5|8246.5|21
1677810300000|2023-03-03 02:25:00|8272.5|8247.5|8272|8247|8272.5|8247.5|8272|8247|19
1677810600000|2023-03-03 02:30:00|8272.1|8247.1|8271.9|8246.9|8272.2|8247.2|8271.7|8246.7|26
1677810900000|2023-03-03 02:35:00|8271.8|8246.8|8272.5|8247.5|8272.5|8247.5|8271.2|8246.2|26
1677811200000|2023-03-03 02:40:00|8272.4|8247.4|8272|8247|8273|8248|8271.6|8246.6|20
1677811500000|2023-03-03 02:45:00|8271.9|8246.9|8272.1|8247.1|8272.1|8247.1|8271.9|8246.9|7
1677811800000|2023-03-03 02:50:00|8272|8247|8269.2|8244.2|8272.2|8247.2|8267.1|8242.1|82
1677812100000|2023-03-03 02:55:00|8269.3|8244.3|8269|8244|8269.4|8244.4|8268.3|8243.3|55
1677812400000|2023-03-03 03:00:00|8268.9|8243.9|8269.2|8244.2|8269.3|8244.3|8268.5|8243.5|52
1677812700000|2023-03-03 03:05:00|8269.3|8244.3|8268.9|8243.9|8269.4|8244.4|8268.9|8243.9|38
1677813000000|2023-03-03 03:10:00|8268.8|8243.8|8266.6|8241.6|8268.9|8243.9|8265.5|8240.5|43
1677813300000|2023-03-03 03:15:00|8266.5|8241.5|8264.1|8239.1|8266.6|8241.6|8263.7|8238.7|54
1677813600000|2023-03-03 03:20:00|8264.2|8239.2|8262.5|8237.5|8266.8|8241.8|8262.4|8237.4|35
1677813900000|2023-03-03 03:25:00|8262.4|8237.4|8261|8236|8263.3|8238.3|8259.5|8234.5|133
1677814200000|2023-03-03 03:30:00|8260.8|8235.8|8265.4|8240.4|8267.5|8242.5|8259.5|8234.5|448
1677814500000|2023-03-03 03:35:00|8265.5|8240.5|8265.3|8240.3|8266.1|8241.1|8263.9|8238.9|130
1677814800000|2023-03-03 03:40:00|8265.8|8240.8|8257.7|8232.7|8266.1|8242.1|8253.5|8232.7|198
1677815100000|2023-03-03 03:45:00|8257.8|8232.8|8257.3|8242.3|8259.7|8242.6|8254.5|8232.8|104
1677815400000|2023-03-03 03:50:00|8257.4|8242.4|8254.6|8239.6|8257.4|8242.4|8252.9|8237.9|144
1677815700000|2023-03-03 03:55:00|8254.8|8239.8|8255.6|8240.6|8260.1|8240.9|8254.8|8234.4|88
1677816000000|2023-03-03 04:00:00|8255.7|8240.7|8256.4|8241.4|8256.4|8241.4|8254.9|8239.9|66
1677816300000|2023-03-03 04:05:00|8256.3|8241.3|8257.9|8242.9|8257.9|8242.9|8256|8241|65
1677816600000|2023-03-03 04:10:00|8257.8|8242.8|8258.8|8243.8|8259.9|8244.9|8257.6|8242.6|96
1677816900000|2023-03-03 04:15:00|8258.3|8243.3|8257.2|8242.2|8258.7|8243.7|8256.6|8241.6|49
1677817200000|2023-03-03 04:20:00|8257.3|8242.3|8259.3|8244.3|8259.4|8244.4|8256.6|8241.6|47
1677817500000|2023-03-03 04:25:00|8259.1|8244.1|8259|8244|8259.2|8244.2|8257.4|8242.4|40
1677817800000|2023-03-03 04:30:00|8258.8|8243.8|8259.8|8244.8|8260.2|8245.2|8258.6|8243.6|50
1677818100000|2023-03-03 04:35:00|8259.9|8244.9|8261.5|8246.5|8261.5|8246.5|8259.5|8244.5|42
1677818400000|2023-03-03 04:40:00|8261.6|8246.6|8262.6|8247.6|8262.6|8247.6|8261.4|8246.4|74
1677818700000|2023-03-03 04:45:00|8262.5|8247.5|8261.9|8246.9|8262.5|8247.5|8261.7|8246.7|38
1677819000000|2023-03-03 04:50:00|8262|8247|8262.1|8247.1|8262.4|8247.4|8261.8|8246.8|24
1677819300000|2023-03-03 04:55:00|8262.2|8247.2|8263|8248|8263.5|8248.5|8262.1|8247.1|36
1677819600000|2023-03-03 05:00:00|8263.1|8248.1|8262.9|8247.9|8263.5|8248.5|8262.5|8247.5|32
1677819900000|2023-03-03 05:05:00|8262.8|8247.8|8262.4|8247.4|8267.3|8247.9|8262|8242.1|55
1677820200000|2023-03-03 05:10:00|8262.5|8247.5|8262.5|8247.5|8262.7|8247.7|8262|8247|28
1677820500000|2023-03-03 05:15:00|8262.3|8247.3|8262.9|8247.9|8263.3|8248.3|8262.2|8247.2|32
1677820800000|2023-03-03 05:20:00|8263|8248|8263.7|8248.7|8264.1|8249.1|8263|8248|19
1677821100000|2023-03-03 05:25:00|8263.6|8248.6|8261.5|8246.5|8263.6|8248.6|8261.3|8246.3|36
1677821400000|2023-03-03 05:30:00|8261.4|8246.4|8263|8248|8266.5|8248.1|8261.2|8241.2|49
1677821700000|2023-03-03 05:35:00|8262.9|8247.9|8260.6|8245.6|8263|8248|8259.7|8244.7|107
1677822000000|2023-03-03 05:40:00|8260.5|8245.5|8256.9|8241.9|8262.6|8245.6|8256.9|8237.6|97
1677822300000|2023-03-03 05:45:00|8256.7|8241.7|8257.9|8242.9|8258.1|8243.1|8256.4|8241.4|46
1677822600000|2023-03-03 05:50:00|8258|8243|8258.7|8243.7|8258.7|8243.7|8258|8243|33
1677822900000|2023-03-03 05:55:00|8258.8|8243.8|8259.3|8244.3|8260.1|8245.1|8258.7|8243.7|41
1677823200000|2023-03-03 06:00:00|8259.2|8244.2|8254.7|8239.7|8259.2|8244.2|8254.7|8239.7|58
1677823500000|2023-03-03 06:05:00|8254.6|8239.6|8254.8|8239.8|8255.2|8240.2|8253.8|8238.8|65
1677823800000|2023-03-03 06:10:00|8254.7|8239.7|8254.6|8239.6|8255.1|8240.1|8253.9|8238.9|80
1677824100000|2023-03-03 06:15:00|8254.7|8239.7|8254.8|8239.8|8255.6|8240.6|8254.7|8239.7|34
1677824400000|2023-03-03 06:20:00|8254.7|8239.7|8253.9|8238.9|8255.1|8240.1|8252.9|8237.9|55
1677824700000|2023-03-03 06:25:00|8254|8239|8251.3|8236.3|8256.4|8239|8251.1|8230.8|92
1677825000000|2023-03-03 06:30:00|8251.4|8236.4|8252.4|8237.4|8253.5|8238.5|8251.4|8236.4|73
1677825300000|2023-03-03 06:35:00|8252.5|8237.5|8253|8238|8253.2|8238.2|8252.4|8237.4|31
1677825600000|2023-03-03 06:40:00|8252.9|8237.9|8253.1|8238.1|8253.1|8238.1|8251.8|8236.8|54
1677825900000|2023-03-03 06:45:00|8253|8238|8251.9|8236.9|8253|8238|8248.5|8233.5|88
1677826200000|2023-03-03 06:50:00|8251.8|8236.8|8249.6|8234.6|8251.8|8236.8|8249.3|8234.3|63
1677826500000|2023-03-03 06:55:00|8249.5|8234.5|8247.8|8232.8|8249.5|8234.5|8245.8|8230.8|164
1677826800000|2023-03-03 07:00:00|8247.9|8232.9|8251|8236|8255.2|8236.1|8247.6|8230.1|126
1677827100000|2023-03-03 07:05:00|8251.3|8236.3|8252|8237|8252.8|8237.8|8249.7|8234.7|72
1677827400000|2023-03-03 07:10:00|8252.3|8237.3|8253.8|8238.8|8253.9|8238.9|8250.6|8235.6|84
1677827700000|2023-03-03 07:15:00|8253.7|8238.7|8250.5|8235.5|8254|8239|8250.5|8235.5|68
1677828000000|2023-03-03 07:20:00|8255.2|8230.2|8250.4|8235.4|8255.2|8235.7|8249.7|8230.2|64
1677828300000|2023-03-03 07:25:00|8250.3|8235.3|8252.4|8237.4|8252.9|8237.9|8250.3|8235.3|63
1677828600000|2023-03-03 07:30:00|8252.3|8237.3|8243.4|8228.4|8252.4|8237.4|8242.1|8223.5|173
1677828900000|2023-03-03 07:35:00|8243.6|8228.6|8246.5|8231.5|8246.8|8231.8|8243.6|8228.6|91
1677829200000|2023-03-03 07:40:00|8246.8|8231.8|8243.8|8228.8|8249.3|8231.9|8243.7|8224.1|78
1677829500000|2023-03-03 07:45:00|8244|8229|8242.3|8227.3|8244.9|8229.9|8240|8225|143
1677829800000|2023-03-03 07:50:00|8242.4|8227.4|8242.6|8227.6|8244.4|8229.4|8242.2|8227.2|91
1677830100000|2023-03-03 07:55:00|8242.8|8227.8|8241.3|8226.3|8243.5|8228.5|8240.7|8225.7|46
1677830400000|2023-03-03 08:00:00|8241.2|8226.2|8232.8|8217.8|8242.7|8226.2|8232.8|8213.4|152
1677830700000|2023-03-03 08:05:00|8232.7|8217.7|8231.8|8216.8|8235.5|8218.1|8229|8208.6|211
1677831000000|2023-03-03 08:10:00|8231.7|8216.7|8232.7|8207.7|8236.4|8217.3|8226.7|8206.1|258
1677831300000|2023-03-03 08:15:00|8232.5|8207.5|8236.6|8211.6|8236.7|8216.8|8230|8207|199
1677831600000|2023-03-03 08:20:00|8236.5|8211.5|8234.8|8209.8|8238.2|8217.5|8231.5|8209.6|142
1677831900000|2023-03-03 08:25:00|8235.1|8210.1|8231.5|8206.5|8235.3|8210.3|8229.9|8204.9|186
1677832200000|2023-03-03 08:30:00|8231.4|8206.4|8227.1|8202.1|8231.9|8207.7|8221.8|8199.7|226
1677832500000|2023-03-03 08:35:00|8227|8202|8222|8207|8227.6|8207.3|8220.4|8201|155
1677832800000|2023-03-03 08:40:00|8222.1|8207.1|8226.9|8201.9|8227.1|8207.2|8221.1|8201.3|80
1677833100000|2023-03-03 08:45:00|8226.8|8201.8|8222.6|8207.6|8228.4|8208.7|8221.8|8201.8|75
1677833400000|2023-03-03 08:50:00|8222.8|8207.8|8228.8|8213.8|8232.2|8213.8|8222.4|8206.2|120
1677833700000|2023-03-03 08:55:00|8228.9|8213.9|8234.8|8209.8|8235|8215.6|8228.9|8208.1|167
1677834000000|2023-03-03 09:00:00|8234.9|8209.9|8234.5|8209.5|8238.8|8213.8|8233.7|8208.7|167
1677834300000|2023-03-03 09:05:00|8234.4|8209.4|8231.5|8206.5|8235.8|8210.8|8231.4|8206.4|132
1677834600000|2023-03-03 09:10:00|8231.6|8206.6|8232.4|8207.4|8233.1|8208.1|8230.6|8205.6|82
1677834900000|2023-03-03 09:15:00|8232.5|8207.5|8226.9|8211.9|8232.9|8212.4|8225.2|8205.1|83
1677835200000|2023-03-03 09:20:00|8227|8212|8226.1|8211.1|8232.5|8213.3|8225.9|8205.9|57
1677835500000|2023-03-03 09:25:00|8226.3|8211.3|8231.3|8206.3|8231.7|8211.5|8226.3|8205.8|40
1677835800000|2023-03-03 09:30:00|8231.4|8206.4|8225.9|8210.9|8231.4|8211.2|8224|8203.6|78
1677836100000|2023-03-03 09:35:00|8225.8|8210.8|8227.1|8202.1|8229.1|8211|8222.2|8202.1|56
1677836400000|2023-03-03 09:40:00|8227.2|8202.2|8232.5|8207.5|8233.1|8211|8222.3|8202.2|134
1677836700000|2023-03-03 09:45:00|8232.6|8207.6|8235.8|8210.8|8235.8|8210.8|8231.7|8206.7|81
1677837000000|2023-03-03 09:50:00|8235.7|8210.7|8235|8210|8236|8216.1|8230.9|8209.4|79
1677837300000|2023-03-03 09:55:00|8234.9|8209.9|8230.8|8205.8|8235.2|8210.2|8229.3|8204.3|161
1677837600000|2023-03-03 10:00:00|8230.7|8205.7|8225.6|8210.6|8230.8|8211.3|8225|8205|77
1677837900000|2023-03-03 10:05:00|8225.8|8210.8|8227.1|8212.1|8227.1|8212.1|8225.7|8210.7|33
1677838200000|2023-03-03 10:10:00|8227.2|8212.2|8231.5|8206.5|8232.8|8212.2|8226.6|8206|62
1677838500000|2023-03-03 10:15:00|8231.6|8206.6|8231.3|8206.3|8232.7|8212.9|8226.9|8206.1|42
1677838800000|2023-03-03 10:20:00|8231.2|8206.2|8223.4|8208.4|8231.2|8209.9|8222.9|8203.9|74
1677839100000|2023-03-03 10:25:00|8223.5|8208.5|8226.1|8211.1|8226.5|8211.5|8223.5|8208.5|41
1677839400000|2023-03-03 10:30:00|8226|8211|8230.3|8205.3|8231.4|8211.9|8225.6|8205.3|44
1677839700000|2023-03-03 10:35:00|8230.2|8205.2|8231|8206|8231.1|8211.2|8226.1|8204.4|39
1677840000000|2023-03-03 10:40:00|8231.2|8206.2|8229.9|8204.9|8231.5|8211.4|8225|8204.9|49
1677840300000|2023-03-03 10:45:00|8230|8205|8229.9|8204.9|8230.7|8210.2|8225.1|8204.9|28
1677840600000|2023-03-03 10:50:00|8225.1|8210.1|8231.2|8206.2|8231.3|8211.3|8225.1|8206|22
1677840900000|2023-03-03 10:55:00|8231.1|8206.1|8231.3|8206.3|8231.4|8211.4|8225.5|8205.8|39
1677841200000|2023-03-03 11:00:00|8231.2|8206.2|8231.4|8206.4|8231.5|8206.5|8230.9|8205.9|43
1677841500000|2023-03-03 11:05:00|8231.5|8206.5|8227|8212|8232.2|8212.2|8226.9|8206.3|26
1677841800000|2023-03-03 11:10:00|8226.8|8211.8|8230.4|8205.4|8231.1|8211.8|8225.7|8205.4|39
1677842100000|2023-03-03 11:15:00|8230.5|8205.5|8230.4|8205.4|8230.6|8211.1|8224.8|8205.2|45
1677842400000|2023-03-03 11:20:00|8230.3|8205.3|8226.1|8211.1|8230.3|8211.1|8224.9|8204.2|42
1677842700000|2023-03-03 11:25:00|8226.2|8211.2|8230.3|8205.3|8230.7|8211.3|8225.3|8204.9|52
1677843000000|2023-03-03 11:30:00|8230.2|8205.2|8229.5|8204.5|8230.3|8205.3|8229.4|8204.4|15
1677843300000|2023-03-03 11:35:00|8229.6|8204.6|8229.1|8204.1|8229.6|8204.6|8229.1|8204.1|10
1677843600000|2023-03-03 11:40:00|8229|8204|8228.8|8203.8|8229.1|8204.1|8228.8|8203.8|9
1677843900000|2023-03-03 11:45:00|8228.9|8203.9|8226.7|8201.7|8229|8204|8226|8201|32
1677844200000|2023-03-03 11:50:00|8226.9|8201.9|8228.4|8203.4|8228.5|8203.5|8226.2|8201.2|58
1677844500000|2023-03-03 11:55:00|8228.3|8203.3|8224.5|8199.5|8228.3|8203.3|8224.2|8199.2|32
1677844800000|2023-03-03 12:00:00|8225.1|8200.1|8226.7|8201.7|8226.7|8201.7|8224.7|8199.7|31
1677845100000|2023-03-03 12:05:00|8225.7|8200.7|8227.4|8202.4|8227.5|8202.5|8225|8200|24
1677845400000|2023-03-03 12:10:00|8227.5|8202.5|8226.9|8201.9|8228.6|8203.6|8226.6|8201.6|42
1677845700000|2023-03-03 12:15:00|8226.8|8201.8|8225.4|8200.4|8227.3|8202.3|8225.4|8200.4|75
1677846000000|2023-03-03 12:20:00|8225.5|8200.5|8225.8|8200.8|8226|8201|8225.2|8200.2|28
1677846300000|2023-03-03 12:25:00|8225.9|8200.9|8226.7|8201.7|8226.7|8201.7|8225.8|8200.8|23
1677846600000|2023-03-03 12:30:00|8226.6|8201.6|8225.5|8200.5|8226.7|8201.7|8225.1|8200.1|30
1677846900000|2023-03-03 12:35:00|8225.2|8200.2|8224.4|8199.4|8225.2|8200.2|8224.2|8199.2|43
1677847200000|2023-03-03 12:40:00|8224.3|8199.3|8222.5|8197.5|8224.3|8199.3|8222.2|8197.2|29
1677847500000|2023-03-03 12:45:00|8222.4|8197.4|8222.3|8197.3|8222.8|8197.8|8221|8196|33
1677847800000|2023-03-03 12:50:00|8222.4|8197.4|8218.5|8203.5|8222.9|8203.5|8217.8|8197.3|23
1677848100000|2023-03-03 12:55:00|8218.4|8203.4|8224.1|8199.1|8224.2|8203.5|8218.4|8197.1|30
1677848400000|2023-03-03 13:00:00|8224|8199|8224.1|8199.1|8224.4|8199.4|8223.9|8198.9|37
1677848700000|2023-03-03 13:05:00|8224|8199|8223.7|8198.7|8224.3|8199.3|8222.9|8197.9|27
1677849000000|2023-03-03 13:10:00|8223.8|8198.8|8223|8198|8224|8199|8222|8197|30
1677849300000|2023-03-03 13:15:00|8222.9|8197.9|8222.6|8197.6|8222.9|8197.9|8221.9|8196.9|22
1677849600000|2023-03-03 13:20:00|8222.7|8197.7|8221.9|8196.9|8223.1|8198.1|8221.9|8196.9|12
1677849900000|2023-03-03 13:25:00|8221.8|8196.8|8218.3|8193.3|8221.9|8196.9|8216.3|8191.3|94
1677850200000|2023-03-03 13:30:00|8218.4|8193.4|8219|8194|8220.4|8199.6|8214.6|8193.4|49
1677850500000|2023-03-03 13:35:00|8218.6|8193.6|8217.7|8192.7|8219|8194|8216.8|8191.8|68
1677850800000|2023-03-03 13:40:00|8217.6|8192.6|8214.3|8189.3|8217.6|8192.6|8214.3|8189.3|56
1677851100000|2023-03-03 13:45:00|8214.1|8189.1|8211.8|8186.8|8214.2|8189.2|8211.1|8186.1|111
1677851400000|2023-03-03 13:50:00|8211.7|8186.7|8212|8187|8213|8188|8211.3|8186.3|68
1677851700000|2023-03-03 13:55:00|8211.9|8186.9|8211.9|8186.9|8212.3|8187.3|8211.1|8186.1|58
1677852000000|2023-03-03 14:00:00|8212|8187|8209.4|8184.4|8214.7|8189.7|8208.3|8183.3|145
1677852300000|2023-03-03 14:05:00|8209.3|8184.3|8207.4|8182.4|8209.3|8184.3|8206.5|8181.5|108
1677852600000|2023-03-03 14:10:00|8207.6|8182.6|8209.9|8184.9|8210.3|8185.3|8207.2|8182.2|81
1677852900000|2023-03-03 14:15:00|8209.7|8184.7|8212.3|8187.3|8212.3|8187.3|8209.7|8184.7|65
1677853200000|2023-03-03 14:20:00|8212.2|8187.2|8212.3|8187.3|8212.9|8187.9|8211.2|8186.2|58
1677853500000|2023-03-03 14:25:00|8212.1|8187.1|8206.4|8191.4|8212.4|8191.6|8206|8185.9|35
1677853800000|2023-03-03 14:30:00|8206.3|8191.3|8211.6|8186.6|8213.7|8191.4|8206.2|8186.2|82
1677854100000|2023-03-03 14:35:00|8211.7|8186.7|8212|8187|8212.5|8187.5|8211.1|8186.1|119
1677854400000|2023-03-03 14:40:00|8211.9|8186.9|8213.7|8188.7|8214.6|8189.6|8211.9|8186.9|78
1677854700000|2023-03-03 14:45:00|8213.8|8188.8|8212.2|8187.2|8215.8|8190.8|8211.5|8186.5|129
1677855000000|2023-03-03 14:50:00|8212.1|8187.1|8212.8|8187.8|8214|8189|8212|8187|87
1677855300000|2023-03-03 14:55:00|8212.9|8187.9|8214.8|8189.8|8214.9|8189.9|8212.4|8187.4|66
1677855600000|2023-03-03 15:00:00|8215.9|8190.9|8216.5|8191.5|8219.1|8194.1|8212.3|8187.3|273
1677855900000|2023-03-03 15:05:00|8216.9|8191.9|8216.6|8191.6|8221.9|8198.7|8213.7|8190.5|216
1677856200000|2023-03-03 15:10:00|8216.7|8191.7|8216.8|8191.8|8218.6|8193.6|8215.4|8190.4|126
1677856500000|2023-03-03 15:15:00|8216.6|8191.6|8217.1|8192.1|8217.8|8192.8|8215.5|8190.5|57
1677856800000|2023-03-03 15:20:00|8217|8192|8215.1|8190.1|8218|8198.1|8212.2|8190.1|69
1677857100000|2023-03-03 15:25:00|8215|8190|8211.8|8186.8|8215|8190|8211.6|8186.6|80
1677857400000|2023-03-03 15:30:00|8211.9|8186.9|8209.3|8194.3|8214.3|8194.5|8209.3|8186.9|54
1677857700000|2023-03-03 15:35:00|8209.4|8194.4|8215.1|8190.1|8215.7|8195.3|8209.4|8189.1|92
1677858000000|2023-03-03 15:40:00|8215|8190|8207.2|8192.2|8215.1|8193.6|8206.6|8187.2|96
1677858300000|2023-03-03 15:45:00|8207.3|8192.3|8205.6|8190.6|8212.3|8192.4|8205.5|8184|119
1677858600000|2023-03-03 15:50:00|8205.7|8190.7|8213.8|8188.8|8213.9|8191.9|8205.6|8187.6|138
1677858900000|2023-03-03 15:55:00|8213.9|8188.9|8214.4|8189.4|8215|8190|8213.8|8188.8|38
1677859200000|2023-03-03 16:00:00|8214.3|8189.3|8214|8189|8215.3|8190.3|8213.2|8188.2|61
1677859500000|2023-03-03 16:05:00|8213.9|8188.9|8214.2|8189.2|8214.5|8189.5|8213.1|8188.1|57
1677859800000|2023-03-03 16:10:00|8214.3|8189.3|8212.7|8187.7|8214.4|8189.4|8212.5|8187.5|62
1677860100000|2023-03-03 16:15:00|8213.1|8188.1|8210.8|8185.8|8213.1|8192.9|8204.9|8185.1|65
1677860400000|2023-03-03 16:20:00|8210.7|8185.7|8210.2|8185.2|8212.1|8187.1|8210.1|8185.1|40
1677860700000|2023-03-03 16:25:00|8210.1|8185.1|8210.1|8185.1|8210.6|8185.6|8210|8185|17
1677861000000|2023-03-03 16:30:00|8210|8185|8210.9|8185.9|8211.4|8186.4|8209.9|8184.9|34
1677861300000|2023-03-03 16:35:00|8210.8|8185.8|8209.8|8184.8|8210.8|8185.8|8207.6|8182.6|57
1677861600000|2023-03-03 16:40:00|8209.7|8184.7|8207.7|8182.7|8209.8|8184.8|8207.6|8182.6|40
1677861900000|2023-03-03 16:45:00|8207.6|8182.6|8205.8|8180.8|8208.6|8183.6|8205.7|8180.7|79
1677862200000|2023-03-03 16:50:00|8205.7|8180.7|8206.8|8181.8|8206.9|8181.9|8205.1|8180.1|75
1677862500000|2023-03-03 16:55:00|8206.7|8181.7|8207|8182|8207|8182|8206.7|8181.7|32
1677862800000|2023-03-03 17:00:00|8207.9|8182.9|8207.1|8182.1|8207.9|8182.9|8206.7|8181.7|57
1677863100000|2023-03-03 17:05:00|8207|8182|8206.4|8181.4|8207.8|8182.8|8205.8|8180.8|57
1677863400000|2023-03-03 17:10:00|8206.5|8181.5|8206.1|8181.1|8206.5|8181.5|8205.6|8180.6|43
1677863700000|2023-03-03 17:15:00|8206|8181|8204.1|8179.1|8207.6|8182.6|8204|8179|70
1677864000000|2023-03-03 17:20:00|8204.2|8179.2|8203.6|8178.6|8204.2|8179.2|8203.5|8178.5|46
1677864300000|2023-03-03 17:25:00|8203.7|8178.7|8202.8|8177.8|8204.4|8179.4|8202.8|8177.8|76
1677864600000|2023-03-03 17:30:00|8202.7|8177.7|8202.1|8177.1|8203.4|8178.4|8201.9|8176.9|35
1677864900000|2023-03-03 17:35:00|8202|8177|8200.6|8175.6|8202.1|8177.1|8200.2|8175.2|53
1677865200000|2023-03-03 17:40:00|8200.5|8175.5|8200.8|8175.8|8200.9|8175.9|8200.2|8175.2|88
1677865500000|2023-03-03 17:45:00|8200.9|8175.9|8201.3|8176.3|8201.7|8176.7|8200.9|8175.9|40
1677865800000|2023-03-03 17:50:00|8201.4|8176.4|8199.7|8174.7|8201.4|8176.4|8199.5|8174.5|60
1677866100000|2023-03-03 17:55:00|8199.6|8174.6|8202.3|8177.3|8202.7|8177.7|8199.1|8174.1|66
1677866400000|2023-03-03 18:00:00|8202.2|8177.2|8203.9|8178.9|8204.6|8179.6|8201.2|8176.2|56
1677866700000|2023-03-03 18:05:00|8204|8179|8202.9|8177.9|8204|8179|8202.3|8177.3|36
1677867000000|2023-03-03 18:10:00|8203|8178|8203.7|8178.7|8203.8|8178.8|8202.5|8177.5|31
1677867300000|2023-03-03 18:15:00|8203.6|8178.6|8202.8|8177.8|8203.7|8178.7|8202.5|8177.5|38
1677867600000|2023-03-03 18:20:00|8202.7|8177.7|8203.5|8178.5|8203.6|8178.6|8202.6|8177.6|23
1677867900000|2023-03-03 18:25:00|8203.4|8178.4|8206.5|8181.5|8206.9|8181.9|8203.4|8178.4|55
1677868200000|2023-03-03 18:30:00|8206.8|8181.8|8206.5|8181.5|8206.9|8181.9|8206.4|8181.4|24
1677868500000|2023-03-03 18:35:00|8206.4|8181.4|8206.3|8181.3|8206.5|8181.5|8206.3|8181.3|4
1677868800000|2023-03-03 18:40:00|8206.4|8181.4|8204.7|8179.7|8206.4|8181.4|8204.5|8179.5|19
1677869100000|2023-03-03 18:45:00|8204.6|8179.6|8204.9|8179.9|8205.5|8180.5|8204.1|8179.1|40
1677869400000|2023-03-03 18:50:00|8204.8|8179.8|8204.6|8179.6|8205.2|8180.2|8204.6|8179.6|19
1677869700000|2023-03-03 18:55:00|8204.7|8179.7|8204.8|8179.8|8204.9|8179.9|8204.4|8179.4|45
1677870000000|2023-03-03 19:00:00|8204.9|8179.9|8204.8|8179.8|8205.2|8180.2|8204.8|8179.8|14
1677870300000|2023-03-03 19:05:00|8204.9|8179.9|8202.6|8177.6|8204.9|8179.9|8202.5|8177.5|23
1677870600000|2023-03-03 19:10:00|8202.5|8177.5|8202.1|8177.1|8202.8|8177.8|8202.1|8177.1|16
1677870900000|2023-03-03 19:15:00|8202.2|8177.2|8200.6|8175.6|8202.2|8177.2|8200.4|8175.4|23
1677871200000|2023-03-03 19:20:00|8201.3|8176.3|8201|8176|8201.4|8176.4|8201|8176|11
1677871500000|2023-03-03 19:25:00|8201.1|8176.1|8201.1|8176.1|8201.1|8176.1|8201|8176|161
1677871800000|2023-03-03 19:30:00|8201|8176|8201|8176|8201.1|8176.1|8200.8|8175.8|88
1677872100000|2023-03-03 19:35:00|8201.1|8176.1|8201.5|8176.5|8202|8177|8201.1|8176.1|23
1677872400000|2023-03-03 19:40:00|8201.4|8176.4|8201.6|8176.6|8201.6|8176.6|8201.3|8176.3|4
1677872700000|2023-03-03 19:45:00|8201.9|8176.9|8202|8177|8202.6|8177.6|8201.8|8176.8|45
1677873000000|2023-03-03 19:50:00|8201.9|8176.9|8201.5|8176.5|8202.3|8177.3|8201.5|8176.5|43
1677873300000|2023-03-03 19:55:00|8201.6|8176.6|8201.7|8176.7|8202.9|8177.9|8201.2|8176.2|36
1677873600000|2023-03-03 20:00:00|8201.6|8176.6|8201.6|8176.6|8201.7|8176.7|8201.4|8176.4|13
1677873900000|2023-03-03 20:05:00|8201.5|8176.5|8201.7|8176.7|8201.7|8176.7|8200.8|8175.8|57
1677874200000|2023-03-03 20:10:00|8201.5|8176.5|8201.5|8176.5|8201.7|8176.7|8201.4|8176.4|15
1677874500000|2023-03-03 20:15:00|8201.4|8176.4|8201.9|8176.9|8202.3|8177.3|8201|8176|44
1677874800000|2023-03-03 20:20:00|8201.8|8176.8|8201.8|8176.8|8202.1|8177.1|8201.5|8176.5|24
1677875100000|2023-03-03 20:25:00|8201.9|8176.9|8201.6|8176.6|8202.4|8177.4|8201.4|8176.4|31
1677875400000|2023-03-03 20:30:00|8201.8|8176.8|8202|8177|8202.2|8177.2|8201.4|8176.4|48
1677875700000|2023-03-03 20:35:00|8202.1|8177.1|8202.3|8177.3|8203.1|8178.1|8202.1|8177.1|42
1677876000000|2023-03-03 20:40:00|8202.4|8177.4|8204.9|8179.9|8205.1|8180.1|8202|8177|59
1677876300000|2023-03-03 20:45:00|8205.1|8180.1|8203.8|8178.8|8205.5|8180.5|8202.2|8177.2|81
1677876600000|2023-03-03 20:50:00|8203.9|8178.9|8204.6|8179.6|8204.7|8179.7|8203.6|8178.6|44
1677876900000|2023-03-03 20:55:00|8204.7|8179.7|8203.8|8178.8|8205.1|8180.1|8201.7|8176.7|8
1678062600000|2023-03-06 00:30:00|8210.1|8181.1|8210.1|8181.1|8210.1|8181.1|8210.1|8181.1|1
1678064400000|2023-03-06 01:00:00|8208.1|8183.1|8208|8183|8208.1|8183.1|8208|8183|2
1678064700000|2023-03-06 01:05:00|8208.1|8183.1|8208.5|8183.5|8208.6|8183.6|8208.1|8183.1|9
1678065000000|2023-03-06 01:10:00|8208.6|8183.6|8208.6|8183.6|8208.8|8183.8|8208.6|8183.6|6
1678065300000|2023-03-06 01:15:00|8208.5|8183.5|8208.8|8183.8|8208.8|8183.8|8208.3|8183.3|19
1678065600000|2023-03-06 01:20:00|8208.7|8183.7|8211.2|8186.2|8213.4|8188.4|8208.6|8183.6|39
1678065900000|2023-03-06 01:25:00|8217.2|8192.2|8214.1|8189.1|8218.7|8193.7|8213.9|8188.9|47
1678066200000|2023-03-06 01:30:00|8214.2|8189.2|8212.4|8187.4|8219.1|8194.1|8212.4|8187.4|93
1678066500000|2023-03-06 01:35:00|8212.5|8187.5|8213.3|8188.3|8214.5|8189.5|8212.4|8187.4|54
1678066800000|2023-03-06 01:40:00|8213.4|8188.4|8217.8|8192.8|8218|8193|8212.5|8187.5|62
1678067100000|2023-03-06 01:45:00|8217.9|8192.9|8217.6|8192.6|8219|8194|8213.8|8188.8|62
1678067400000|2023-03-06 01:50:00|8217.7|8192.7|8217.8|8192.8|8218|8193|8217.1|8192.1|22
1678067700000|2023-03-06 01:55:00|8217.9|8192.9|8216|8191|8218.3|8193.3|8215.3|8190.3|77
1678068000000|2023-03-06 02:00:00|8216.7|8191.7|8219|8194|8219|8194|8215.8|8190.8|38
1678068300000|2023-03-06 02:05:00|8219.1|8194.1|8219.6|8194.6|8221|8196|8219.1|8194.1|33
1678068600000|2023-03-06 02:10:00|8219.7|8194.7|8222.4|8197.4|8227|8202|8218.3|8193.3|102
1678068900000|2023-03-06 02:15:00|8222.5|8197.5|8219.7|8194.7|8224|8199|8218.5|8193.5|48
1678069200000|2023-03-06 02:20:00|8219.6|8194.6|8218.6|8193.6|8219.7|8194.7|8218.5|8193.5|23
1678069500000|2023-03-06 02:25:00|8218.5|8193.5|8219.3|8194.3|8220.1|8195.1|8217.8|8192.8|43
1678069800000|2023-03-06 02:30:00|8219.2|8194.2|8217.6|8192.6|8219.3|8194.3|8217.6|8192.6|19
1678070100000|2023-03-06 02:35:00|8217.5|8192.5|8215.9|8190.9|8218.1|8193.1|8215.7|8190.7|31
1678070400000|2023-03-06 02:40:00|8216|8191|8210.6|8185.6|8217.3|8192.3|8210.5|8185.5|70
1678070700000|2023-03-06 02:45:00|8210.5|8185.5|8212.6|8187.6|8213.9|8188.9|8210.1|8185.1|59
1678071000000|2023-03-06 02:50:00|8212.7|8187.7|8209.8|8184.8|8212.8|8187.8|8209.7|8184.7|31
1678071300000|2023-03-06 02:55:00|8209.7|8184.7|8214.4|8189.4|8215.1|8190.1|8209.7|8184.7|91
1678071600000|2023-03-06 03:00:00|8214.3|8189.3|8213.2|8188.2|8215.3|8190.3|8213.1|8188.1|47
1678071900000|2023-03-06 03:05:00|8213.1|8188.1|8213.3|8188.3|8213.4|8188.4|8213.1|8188.1|15
1678072200000|2023-03-06 03:10:00|8213.4|8188.4|8211.9|8186.9|8213.6|8188.6|8211.2|8186.2|30
1678072500000|2023-03-06 03:15:00|8212.1|8187.1|8213.3|8188.3|8213.3|8188.3|8212.1|8187.1|16
1678072800000|2023-03-06 03:20:00|8213.2|8188.2|8212.6|8187.6|8213.3|8188.3|8212.5|8187.5|16
1678073100000|2023-03-06 03:25:00|8212.5|8187.5|8208.6|8183.6|8212.7|8187.7|8207.1|8182.1|121
1678073400000|2023-03-06 03:30:00|8209.3|8184.3|8219.2|8194.2|8219.3|8194.3|8208.5|8183.5|246
1678073700000|2023-03-06 03:35:00|8219|8194|8217.4|8192.4|8222.5|8197.5|8216.5|8191.5|267
1678074000000|2023-03-06 03:40:00|8217.3|8192.3|8213.2|8198.2|8218.9|8198.8|8213|8191.7|103
1678074300000|2023-03-06 03:45:00|8213.1|8198.1|8207.4|8192.4|8214.7|8198.4|8207.1|8189.2|134
1678074600000|2023-03-06 03:50:00|8207.7|8192.7|8201.4|8186.4|8211.1|8192.8|8199.5|8180.1|272
1678074900000|2023-03-06 03:55:00|8201.7|8186.7|8203.1|8188.1|8208.5|8188.5|8200.3|8180.4|184
1678075200000|2023-03-06 04:00:00|8203.2|8188.2|8201.8|8186.8|8203.2|8188.2|8200.3|8185.3|145
1678075500000|2023-03-06 04:05:00|8201.6|8186.6|8208.6|8183.6|8209.5|8190.8|8201.6|8183.5|182
1678075800000|2023-03-06 04:10:00|8208.5|8183.5|8210|8195|8210|8195|8203.3|8182.5|184
1678076100000|2023-03-06 04:15:00|8215.1|8190.1|8212.6|8187.6|8215.5|8190.5|8212.3|8187.3|130
1678076400000|2023-03-06 04:20:00|8212.5|8187.5|8214.4|8189.4|8215.5|8194.2|8206.5|8187.2|114
1678076700000|2023-03-06 04:25:00|8214.5|8189.5|8209|8194|8216.3|8195.3|8208|8189.5|101
1678077000000|2023-03-06 04:30:00|8209.3|8194.3|8208.6|8193.6|8215.7|8195.9|8208.6|8189.5|102
1678077300000|2023-03-06 04:35:00|8208.7|8193.7|8211|8196|8215.1|8196|8208.6|8189|75
1678077600000|2023-03-06 04:40:00|8211.1|8196.1|8209.2|8194.2|8211.6|8196.6|8208.7|8193.7|79
1678077900000|2023-03-06 04:45:00|8209.3|8194.3|8208.8|8193.8|8209.9|8194.9|8206.8|8191.8|83
1678078200000|2023-03-06 04:50:00|8209|8194|8210|8195|8210.8|8195.8|8208.5|8193.5|73
1678078500000|2023-03-06 04:55:00|8209.8|8194.8|8208.4|8193.4|8209.8|8194.8|8208.1|8193.1|55
1678078800000|2023-03-06 05:00:00|8208.3|8193.3|8207.2|8192.2|8208.4|8193.4|8206.4|8191.4|63
1678079100000|2023-03-06 05:05:00|8207.1|8192.1|8206.3|8191.3|8207.1|8192.1|8204.9|8189.9|98
1678079400000|2023-03-06 05:10:00|8206.4|8191.4|8210.8|8185.8|8210.9|8191.8|8204.5|8185.7|99
1678079700000|2023-03-06 05:15:00|8210.7|8185.7|8205.4|8190.4|8210.8|8190.8|8204.5|8184.5|89
1678080000000|2023-03-06 05:20:00|8205.6|8190.6|8206.8|8191.8|8207.2|8192.2|8205.1|8190.1|84
1678080300000|2023-03-06 05:25:00|8206.9|8191.9|8207.6|8192.6|8207.7|8192.7|8206.3|8191.3|48
1678080600000|2023-03-06 05:30:00|8207.7|8192.7|8207|8192|8208.8|8193.8|8206.8|8191.8|78
1678080900000|2023-03-06 05:35:00|8206.9|8191.9|8207.9|8192.9|8208.5|8193.5|8206.5|8191.5|72
1678081200000|2023-03-06 05:40:00|8207.8|8192.8|8208|8193|8208.6|8193.6|8207.4|8192.4|117
1678081500000|2023-03-06 05:45:00|8208.4|8193.4|8205.2|8190.2|8208.5|8193.5|8204.7|8189.7|74
1678081800000|2023-03-06 05:50:00|8205.3|8190.3|8206.1|8191.1|8206.7|8191.7|8205.3|8190.3|51
1678082100000|2023-03-06 05:55:00|8206|8191|8204.1|8189.1|8206.7|8191.7|8204.1|8189.1|49
1678082400000|2023-03-06 06:00:00|8204.2|8189.2|8198|8183|8207.6|8189.7|8198|8179.9|140
1678082700000|2023-03-06 06:05:00|8198.1|8183.1|8196.4|8181.4|8204.3|8185.2|8193.5|8177.5|222
1678083000000|2023-03-06 06:10:00|8196.2|8181.2|8195.4|8180.4|8196.8|8181.8|8193|8178|125
1678083300000|2023-03-06 06:15:00|8195.8|8180.8|8197.7|8182.7|8198.2|8183.2|8195.5|8180.5|86
1678083600000|2023-03-06 06:20:00|8197.8|8182.8|8201.1|8186.1|8201.1|8186.1|8197.8|8182.8|115
1678083900000|2023-03-06 06:25:00|8201.4|8186.4|8203|8188|8203.4|8188.4|8201.1|8186.1|129
1678084200000|2023-03-06 06:30:00|8203.1|8188.1|8203|8188|8204.1|8189.1|8201.3|8186.3|99
1678084500000|2023-03-06 06:35:00|8202.9|8187.9|8200.2|8185.2|8206.6|8188|8199.6|8181.5|98
1678084800000|2023-03-06 06:40:00|8200.1|8185.1|8199.9|8184.9|8200.4|8185.4|8198.1|8183.1|99
1678085100000|2023-03-06 06:45:00|8200|8185|8201.8|8186.8|8201.8|8186.8|8198.6|8183.6|50
1678085400000|2023-03-06 06:50:00|8201.9|8186.9|8201.1|8186.1|8202.6|8187.6|8200.9|8185.9|112
1678085700000|2023-03-06 06:55:00|8201.2|8186.2|8201.3|8186.3|8202.3|8187.3|8200.6|8185.6|85
1678086000000|2023-03-06 07:00:00|8201.2|8186.2|8202.9|8187.9|8202.9|8187.9|8200.8|8185.8|127
1678086300000|2023-03-06 07:05:00|8203|8188|8203.7|8188.7|8205|8190|8202.8|8187.8|113
1678086600000|2023-03-06 07:10:00|8203.8|8188.8|8204.1|8189.1|8204.9|8189.9|8202.5|8187.5|87
1678086900000|2023-03-06 07:15:00|8204|8189|8201.9|8186.9|8204|8189|8200.5|8185.5|124
1678087200000|2023-03-06 07:20:00|8201.5|8186.5|8201|8186|8202.3|8187.3|8200.3|8185.3|92
1678087500000|2023-03-06 07:25:00|8200.9|8185.9|8199.7|8184.7|8201.2|8186.2|8198.8|8183.8|96
1678087800000|2023-03-06 07:30:00|8199.5|8184.5|8198.7|8183.7|8199.5|8184.5|8196.8|8181.8|181
1678088100000|2023-03-06 07:35:00|8198.8|8183.8|8195|8180|8199|8184|8193.5|8178.5|172
1678088400000|2023-03-06 07:40:00|8195.1|8180.1|8194.1|8179.1|8196.2|8181.2|8193.6|8178.6|120
1678088700000|2023-03-06 07:45:00|8194|8179|8196.1|8171.1|8196.5|8179|8189.5|8170.3|182
1678089000000|2023-03-06 07:50:00|8196|8171|8192.6|8177.6|8197.5|8178.3|8190.8|8170.9|96
1678089300000|2023-03-06 07:55:00|8192.7|8177.7|8190.7|8175.7|8197.6|8177.9|8189.7|8172.3|113
1678089600000|2023-03-06 08:00:00|8190.8|8175.8|8192.2|8177.2|8193|8178|8190.8|8175.8|110
1678089900000|2023-03-06 08:05:00|8192.3|8177.3|8191.4|8176.4|8193.9|8178.9|8191.3|8176.3|115
1678090200000|2023-03-06 08:10:00|8191.3|8176.3|8197.4|8172.4|8198.6|8178.1|8189.4|8172.1|169
1678090500000|2023-03-06 08:15:00|8197.3|8172.3|8193.8|8178.8|8197.7|8179.2|8192|8171.2|102
1678090800000|2023-03-06 08:20:00|8193.7|8178.7|8195|8180|8201.2|8181.8|8193.7|8173.1|117
1678091100000|2023-03-06 08:25:00|8194.9|8179.9|8196.5|8181.5|8197|8182|8193.6|8178.6|110
1678091400000|2023-03-06 08:30:00|8196.6|8181.6|8205.4|8180.4|8206|8185.7|8196.4|8177.2|157
1678091700000|2023-03-06 08:35:00|8205.2|8180.2|8201.1|8186.1|8206.7|8186.4|8200.5|8179.4|143
1678092000000|2023-03-06 08:40:00|8201.2|8186.2|8202.1|8187.1|8203.1|8188.1|8200.8|8185.8|104
1678092300000|2023-03-06 08:45:00|8202|8187|8197.4|8182.4|8202|8187|8197.2|8182.2|159
1678092600000|2023-03-06 08:50:00|8197|8182|8193.5|8178.5|8197|8182|8190.7|8171.6|216
1678092900000|2023-03-06 08:55:00|8193.6|8178.6|8200.9|8175.9|8201.6|8181.9|8193.6|8175.7|139
1678093200000|2023-03-06 09:00:00|8201|8176|8197.5|8182.5|8201.2|8182.9|8196.2|8175.4|57
1678093500000|2023-03-06 09:05:00|8197.6|8182.6|8198.2|8183.2|8198.8|8183.8|8197|8182|85
1678093800000|2023-03-06 09:10:00|8198.4|8183.4|8201.1|8186.1|8201.1|8186.1|8197.7|8182.7|102
1678094100000|2023-03-06 09:15:00|8201.2|8186.2|8200.7|8185.7|8201.6|8186.6|8200.3|8185.3|77
1678094400000|2023-03-06 09:20:00|8200.8|8185.8|8202.8|8187.8|8202.8|8187.8|8200.5|8185.5|83
1678094700000|2023-03-06 09:25:00|8202.9|8187.9|8206.9|8191.9|8206.9|8191.9|8202.8|8187.8|134
1678095000000|2023-03-06 09:30:00|8207|8192|8210.2|8195.2|8215.2|8196.5|8206.9|8189.8|165
1678095300000|2023-03-06 09:35:00|8210.1|8195.1|8209.6|8194.6|8216|8196.1|8209|8190|103
1678095600000|2023-03-06 09:40:00|8209.7|8194.7|8212.2|8197.2|8215.5|8197.7|8209.7|8189.8|106
1678095900000|2023-03-06 09:45:00|8212.1|8197.1|8214.8|8199.8|8215.1|8200.1|8211.6|8196.6|103
1678096200000|2023-03-06 09:50:00|8214.9|8199.9|8220.3|8205.3|8221.4|8206.4|8214.9|8199.9|262
1678096500000|2023-03-06 09:55:00|8220.4|8205.4|8219.9|8204.9|8227|8208.8|8219.8|8200.2|234
1678096800000|2023-03-06 10:00:00|8220|8205|8218.2|8203.2|8223.2|8205.9|8216.6|8198.1|132
1678097100000|2023-03-06 10:05:00|8218.3|8203.3|8219.4|8204.4|8225.1|8205.7|8217.4|8200.1|82
1678097400000|2023-03-06 10:10:00|8219.3|8204.3|8225.8|8200.8|8225.9|8205.1|8219.3|8198.8|60
1678097700000|2023-03-06 10:15:00|8225.7|8200.7|8221.8|8196.8|8225.8|8202.8|8216.3|8196.3|69
1678098000000|2023-03-06 10:20:00|8221.5|8196.5|8217|8202|8222.3|8202.2|8217|8195.3|69
1678098300000|2023-03-06 10:25:00|8216.9|8201.9|8217|8202|8218.2|8203.2|8216.9|8201.9|54
1678098600000|2023-03-06 10:30:00|8217.1|8202.1|8219.8|8204.8|8219.8|8204.8|8217.1|8202.1|51
1678098900000|2023-03-06 10:35:00|8219.6|8204.6|8220.3|8205.3|8221.5|8206.5|8219.6|8204.6|89
1678099200000|2023-03-06 10:40:00|8220.2|8205.2|8221.6|8206.6|8221.6|8206.6|8220.1|8205.1|22
1678099500000|2023-03-06 10:45:00|8221.5|8206.5|8220.9|8205.9|8222.1|8207.1|8220.6|8205.6|47
1678099800000|2023-03-06 10:50:00|8220.8|8205.8|8221.2|8206.2|8221.2|8206.2|8220.4|8205.4|35
1678100100000|2023-03-06 10:55:00|8221.1|8206.1|8220|8205|8221.2|8206.2|8219.9|8204.9|30
1678100400000|2023-03-06 11:00:00|8220.1|8205.1|8218|8203|8220.1|8205.1|8217.9|8202.9|57
1678100700000|2023-03-06 11:05:00|8218.1|8203.1|8219.8|8204.8|8219.9|8204.9|8218|8203|54
1678101000000|2023-03-06 11:10:00|8219.9|8204.9|8219.1|8204.1|8220|8205|8218.1|8203.1|61
1678101300000|2023-03-06 11:15:00|8219|8204|8222.1|8207.1|8222.2|8207.2|8219|8204|77
1678101600000|2023-03-06 11:20:00|8222|8207|8221.7|8206.7|8222|8207|8220.7|8205.7|71
1678101900000|2023-03-06 11:25:00|8221.8|8206.8|8228.1|8203.1|8229.2|8207.9|8221.7|8202.8|48
1678102200000|2023-03-06 11:30:00|8228|8203|8228.1|8203.1|8228.3|8203.3|8227.2|8202.2|40
1678102500000|2023-03-06 11:35:00|8227.9|8202.9|8228|8203|8228.1|8203.1|8227.8|8202.8|19
1678102800000|2023-03-06 11:40:00|8228.1|8203.1|8227.6|8202.6|8228.7|8203.7|8227|8202|34
1678103100000|2023-03-06 11:45:00|8227.3|8202.3|8227|8202|8228.1|8203.1|8226.5|8201.5|39
1678103400000|2023-03-06 11:50:00|8226.9|8201.9|8228.6|8203.6|8231.2|8206.2|8226.9|8201.9|61
1678103700000|2023-03-06 11:55:00|8227.9|8202.9|8226.4|8201.4|8227.9|8202.9|8226.2|8201.2|18
1678104000000|2023-03-06 12:00:00|8226.3|8201.3|8224.6|8199.6|8226.3|8201.3|8224.5|8199.5|28
1678104300000|2023-03-06 12:05:00|8224.7|8199.7|8226.1|8201.1|8226.1|8201.1|8224.6|8199.6|24
1678104600000|2023-03-06 12:10:00|8226.2|8201.2|8224.9|8199.9|8226.4|8201.4|8224.9|8199.9|20
1678104900000|2023-03-06 12:15:00|8224.5|8199.5|8218.9|8203.9|8224.5|8204.2|8218.9|8199|17
1678105200000|2023-03-06 12:20:00|8219|8204|8219.5|8204.5|8219.5|8204.5|8219|8204|6
1678105500000|2023-03-06 12:25:00|8219.4|8204.4|8225.5|8200.5|8225.5|8205.7|8219.4|8200.3|14
1678105800000|2023-03-06 12:30:00|8225.4|8200.4|8226.5|8201.5|8226.5|8201.5|8225.4|8200.4|18
1678106100000|2023-03-06 12:35:00|8226.4|8201.4|8226|8201|8226.5|8206.4|8221.3|8201|30
1678106400000|2023-03-06 12:40:00|8225.9|8200.9|8225.8|8200.8|8225.9|8200.9|8225.2|8200.2|19
1678106700000|2023-03-06 12:45:00|8225.7|8200.7|8225|8200|8225.8|8200.8|8225|8200|30
1678107000000|2023-03-06 12:50:00|8225.1|8200.1|8224.7|8199.7|8225.2|8200.2|8224.6|8199.6|16
1678107300000|2023-03-06 12:55:00|8224.6|8199.6|8221.8|8196.8|8224.6|8202.1|8217|8196.7|22
1678107600000|2023-03-06 13:00:00|8221.9|8196.9|8221.8|8196.8|8222.1|8197.1|8221.6|8196.6|31
1678107900000|2023-03-06 13:05:00|8221.7|8196.7|8221.1|8196.1|8221.9|8201.5|8215.7|8195.7|39
1678108200000|2023-03-06 13:10:00|8221.2|8196.2|8218.1|8193.1|8221.3|8200.7|8215.6|8193|40
1678108500000|2023-03-06 13:15:00|8218|8193|8215.1|8190.1|8218|8193|8214.8|8189.8|30
1678108800000|2023-03-06 13:20:00|8215.2|8190.2|8214.6|8189.6|8216|8191|8214.3|8189.3|51
1678109100000|2023-03-06 13:25:00|8214.4|8189.4|8215.5|8190.5|8216.1|8195.6|8210.6|8189.4|67
1678109400000|2023-03-06 13:30:00|8215.6|8190.6|8215.6|8190.6|8215.8|8190.8|8215.4|8190.4|12
1678109700000|2023-03-06 13:35:00|8215.5|8190.5|8208.7|8193.7|8215.5|8193.7|8208.6|8188.5|23
1678110000000|2023-03-06 13:40:00|8208.6|8193.6|8208.7|8193.7|8208.9|8193.9|8208.6|8193.6|18
1678110300000|2023-03-06 13:45:00|8208.8|8193.8|8209.5|8194.5|8209.7|8194.7|8208.7|8193.7|28
1678110600000|2023-03-06 13:50:00|8209.4|8194.4|8209.5|8194.5|8209.7|8194.7|8209.4|8194.4|14
1678110900000|2023-03-06 13:55:00|8209.4|8194.4|8209.2|8194.2|8209.4|8194.4|8209.2|8194.2|3
1678111200000|2023-03-06 14:00:00|8209.3|8194.3|8209.2|8194.2|8209.6|8194.6|8209.1|8194.1|22
1678111500000|2023-03-06 14:05:00|8209.3|8194.3|8209.3|8194.3|8209.9|8194.9|8209.3|8194.3|21
1678111800000|2023-03-06 14:10:00|8214.2|8189.2|8214.1|8189.1|8214.4|8189.4|8214.1|8189.1|14
1678112100000|2023-03-06 14:15:00|8214.2|8189.2|8215|8190|8215.1|8190.1|8214.1|8189.1|35
1678112400000|2023-03-06 14:20:00|8214.9|8189.9|8213.1|8188.1|8214.9|8193.4|8208.4|8188.1|32
1678112700000|2023-03-06 14:25:00|8212.9|8187.9|8213.2|8188.2|8213.3|8192.9|8207.9|8187.1|63
1678113000000|2023-03-06 14:30:00|8213.3|8188.3|8215.5|8190.5|8216.8|8196.9|8211.7|8187.9|93
1678113300000|2023-03-06 14:35:00|8215.6|8190.6|8216.9|8191.9|8219.5|8198.9|8213.3|8190.6|105
1678113600000|2023-03-06 14:40:00|8216.8|8191.8|8216.5|8191.5|8217.9|8192.9|8215.8|8190.8|72
1678113900000|2023-03-06 14:45:00|8216.4|8191.4|8216.9|8191.9|8218.6|8193.6|8216.4|8191.4|45
1678114200000|2023-03-06 14:50:00|8216.6|8191.6|8215.7|8190.7|8216.7|8191.7|8215.5|8190.5|26
1678114500000|2023-03-06 14:55:00|8215.6|8190.6|8216.6|8191.6|8216.9|8191.9|8214.6|8189.6|57
1678114800000|2023-03-06 15:00:00|8216.5|8191.5|8214.3|8189.3|8218|8193|8214.3|8189.3|58
1678115100000|2023-03-06 15:05:00|8214.2|8189.2|8213.2|8188.2|8215.2|8190.2|8212|8187|66
1678115400000|2023-03-06 15:10:00|8213.3|8188.3|8210.4|8185.4|8213.6|8188.6|8210.3|8185.3|53
1678115700000|2023-03-06 15:15:00|8210.5|8185.5|8209.6|8184.6|8210.7|8185.7|8209.1|8184.1|51
1678116000000|2023-03-06 15:20:00|8208.9|8183.9|8209.2|8184.2|8209.8|8184.8|8207.9|8182.9|59
1678116300000|2023-03-06 15:25:00|8209.3|8184.3|8204.4|8189.4|8210|8189.6|8204.4|8184.2|35
1678116600000|2023-03-06 15:30:00|8204.5|8189.5|8209.3|8184.3|8211.1|8190.6|8204.5|8184|48
1678116900000|2023-03-06 15:35:00|8209.4|8184.4|8209.8|8184.8|8210.4|8185.4|8209.3|8184.3|40
1678117200000|2023-03-06 15:40:00|8209.2|8184.2|8209.5|8184.5|8210|8185|8209|8184|62
1678117500000|2023-03-06 15:45:00|8209.7|8184.7|8210.3|8185.3|8210.5|8185.5|8209.5|8184.5|63
1678117800000|2023-03-06 15:50:00|8206.5|8191.5|8212.7|8187.7|8213.4|8191.5|8206.5|8185.6|37
1678118100000|2023-03-06 15:55:00|8212.8|8187.8|8213.8|8188.8|8213.8|8188.8|8212.7|8187.7|57
1678118400000|2023-03-06 16:00:00|8213.9|8188.9|8214.3|8189.3|8215.2|8190.2|8213.9|8188.9|42
1678118700000|2023-03-06 16:05:00|8214.4|8189.4|8213.7|8188.7|8214.7|8189.7|8213.5|8188.5|31
1678119000000|2023-03-06 16:10:00|8213.8|8188.8|8213.1|8188.1|8214|8189|8212.5|8187.5|46
1678119300000|2023-03-06 16:15:00|8213|8188|8213.5|8188.5|8213.5|8188.5|8212.7|8187.7|24
1678119600000|2023-03-06 16:20:00|8213.4|8188.4|8213.2|8188.2|8213.9|8188.9|8213.2|8188.2|28
1678119900000|2023-03-06 16:25:00|8213.1|8188.1|8213.2|8188.2|8213.4|8188.4|8212.8|8187.8|24
1678120200000|2023-03-06 16:30:00|8213.5|8188.5|8212.7|8187.7|8213.5|8192.4|8207.4|8187.1|43
1678120500000|2023-03-06 16:35:00|8212.6|8187.6|8212.4|8187.4|8212.6|8187.6|8212.3|8187.3|7
1678120800000|2023-03-06 16:40:00|8212.5|8187.5|8213.2|8188.2|8213.9|8188.9|8212.4|8187.4|11
1678121100000|2023-03-06 16:45:00|8213.1|8188.1|8212.5|8187.5|8213.8|8188.8|8212.5|8187.5|38
1678121400000|2023-03-06 16:50:00|8212.6|8187.6|8211.7|8186.7|8212.7|8187.7|8211.2|8186.2|43
1678121700000|2023-03-06 16:55:00|8211.6|8186.6|8211.1|8186.1|8211.6|8186.6|8210.9|8185.9|19
1678122000000|2023-03-06 17:00:00|8211|8186|8211.4|8186.4|8211.4|8186.4|8211|8186|13
1678122300000|2023-03-06 17:05:00|8211.3|8186.3|8206.4|8191.4|8211.5|8191.5|8206.4|8186.2|13
1678122600000|2023-03-06 17:10:00|8206.5|8191.5|8211.1|8186.1|8211.3|8191.5|8206.4|8186.1|5
1678122900000|2023-03-06 17:15:00|8211.2|8186.2|8211.4|8186.4|8211.5|8186.5|8211|8186|6
1678123200000|2023-03-06 17:20:00|8211.3|8186.3|8212.5|8187.5|8212.9|8187.9|8211.3|8186.3|30
1678123500000|2023-03-06 17:25:00|8212.6|8187.6|8212.8|8187.8|8212.8|8187.8|8212.5|8187.5|6
1678123800000|2023-03-06 17:30:00|8212.9|8187.9|8212.8|8187.8|8213.1|8188.1|8212.3|8187.3|34
1678124100000|2023-03-06 17:35:00|8212.7|8187.7|8212.7|8187.7|8212.9|8187.9|8212.6|8187.6|13
1678124400000|2023-03-06 17:40:00|8212.6|8187.6|8212.6|8187.6|8212.8|8187.8|8212.6|8187.6|5
1678124700000|2023-03-06 17:45:00|8212.7|8187.7|8213.4|8188.4|8213.5|8188.5|8212.6|8187.6|21
1678125000000|2023-03-06 17:50:00|8213.3|8188.3|8213.3|8188.3|8213.5|8188.5|8213.2|8188.2|19
1678125300000|2023-03-06 17:55:00|8213.4|8188.4|8212.7|8187.7|8213.4|8188.4|8212.7|8187.7|10
1678125600000|2023-03-06 18:00:00|8212.8|8187.8|8212.9|8187.9|8213.2|8188.2|8212.7|8187.7|37
1678125900000|2023-03-06 18:05:00|8213|8188|8213.4|8188.4|8213.7|8188.7|8213|8188|11
1678126200000|2023-03-06 18:10:00|8213.5|8188.5|8214.6|8189.6|8214.9|8189.9|8213.5|8188.5|42
1678126500000|2023-03-06 18:15:00|8214.5|8189.5|8214.3|8189.3|8214.7|8189.7|8214.2|8189.2|45
1678126800000|2023-03-06 18:20:00|8214.4|8189.4|8214|8189|8214.4|8189.4|8213.7|8188.7|29
1678127100000|2023-03-06 18:25:00|8214.1|8189.1|8214|8189|8214.2|8189.2|8213.9|8188.9|20
1678127400000|2023-03-06 18:30:00|8214.1|8189.1|8214.2|8189.2|8214.2|8189.2|8214|8189|22
1678127700000|2023-03-06 18:35:00|8214.1|8189.1|8214.6|8189.6|8214.6|8189.6|8213.9|8188.9|40
1678128000000|2023-03-06 18:40:00|8214.7|8189.7|8214.3|8189.3|8214.8|8189.8|8214.1|8189.1|20
1678128300000|2023-03-06 18:45:00|8214.4|8189.4|8214.5|8189.5|8214.6|8189.6|8214.3|8189.3|14
1678128600000|2023-03-06 18:50:00|8214.4|8189.4|8215|8190|8215|8190|8214.2|8189.2|20
1678128900000|2023-03-06 18:55:00|8214.9|8189.9|8215.1|8190.1|8215.1|8190.1|8214.9|8189.9|13
1678129200000|2023-03-06 19:00:00|8215|8190|8215|8190|8215.4|8190.4|8214.9|8189.9|18
1678129500000|2023-03-06 19:05:00|8215.1|8190.1|8214.4|8189.4|8215.1|8190.1|8214.4|8189.4|25
1678129800000|2023-03-06 19:10:00|8214.3|8189.3|8214|8189|8214.3|8189.3|8213.7|8188.7|17
1678130100000|2023-03-06 19:15:00|8213.9|8188.9|8214|8189|8214.2|8189.2|8213.8|8188.8|12
1678130400000|2023-03-06 19:20:00|8214.1|8189.1|8214.2|8189.2|8214.5|8189.5|8214.1|8189.1|17
1678130700000|2023-03-06 19:25:00|8214.3|8189.3|8214.1|8189.1|8214.3|8189.3|8214.1|8189.1|5
1678131000000|2023-03-06 19:30:00|8214.2|8189.2|8214.3|8189.3|8214.5|8189.5|8214.1|8189.1|8
1678131300000|2023-03-06 19:35:00|8214.2|8189.2|8214.2|8189.2|8214.3|8189.3|8214.2|8189.2|3
1678131600000|2023-03-06 19:40:00|8214.3|8189.3|8214.7|8189.7|8214.8|8189.8|8214.2|8189.2|13
1678131900000|2023-03-06 19:45:00|8214.6|8189.6|8214.7|8189.7|8214.7|8189.7|8214.6|8189.6|4
1678132200000|2023-03-06 19:50:00|8214.6|8189.6|8216.2|8191.2|8216.4|8191.4|8214.6|8189.6|21
1678132500000|2023-03-06 19:55:00|8216.1|8191.1|8216.3|8191.3|8216.5|8191.5|8216.1|8191.1|31
1678132800000|2023-03-06 20:00:00|8216.2|8191.2|8216.1|8191.1|8216.4|8191.4|8215.9|8190.9|30
1678133100000|2023-03-06 20:05:00|8216|8191|8216|8191|8216.3|8191.3|8215.9|8190.9|14
1678133400000|2023-03-06 20:10:00|8216.1|8191.1|8216.3|8191.3|8216.3|8191.3|8215.6|8190.6|27
1678133700000|2023-03-06 20:15:00|8216.4|8191.4|8216.4|8191.4|8216.5|8191.5|8216.4|8191.4|5
1678134000000|2023-03-06 20:20:00|8216.5|8191.5|8216.4|8191.4|8216.5|8191.5|8216.4|8191.4|10
1678134300000|2023-03-06 20:25:00|8216.5|8191.5|8217.1|8192.1|8217.3|8192.3|8216.5|8191.5|9
1678134600000|2023-03-06 20:30:00|8217|8192|8216.5|8191.5|8217.1|8192.1|8216.5|8191.5|19
1678134900000|2023-03-06 20:35:00|8216.6|8191.6|8216.7|8191.7|8216.7|8191.7|8216.4|8191.4|6
1678135200000|2023-03-06 20:40:00|8216.6|8191.6|8216.6|8191.6|8217.1|8192.1|8216.6|8191.6|13
1678135800000|2023-03-06 20:50:00|8216.7|8191.7|8216.6|8191.6|8216.9|8191.9|8216.5|8191.5|18
1678136100000|2023-03-06 20:55:00|8216.7|8191.7|8216.6|8191.6|8216.8|8191.8|8216.5|8191.5|12
1678149000000|2023-03-07 00:30:00|8224.1|8195.1|8224.1|8195.1|8224.1|8195.1|8224.1|8195.1|1
1678150800000|2023-03-07 01:00:00|8220.2|8195.2|8219.9|8194.9|8220.5|8195.5|8219.5|8194.5|18
1678151100000|2023-03-07 01:05:00|8219.8|8194.8|8219.8|8194.8|8220|8195|8219.1|8194.1|84
1678151400000|2023-03-07 01:10:00|8219.7|8194.7|8220.9|8195.9|8220.9|8195.9|8219.7|8194.7|67
1678151700000|2023-03-07 01:15:00|8220.5|8195.5|8220.7|8195.7|8220.8|8195.8|8220|8195|112
1678152000000|2023-03-07 01:20:00|8220.5|8195.5|8220|8195|8220.8|8195.8|8220|8195|97
1678152300000|2023-03-07 01:25:00|8220.1|8195.1|8219.8|8194.8|8221.8|8196.8|8219.1|8194.1|109
1678152600000|2023-03-07 01:30:00|8220.1|8195.1|8218.8|8193.8|8220.8|8195.8|8217.8|8192.8|167
1678152900000|2023-03-07 01:35:00|8219.1|8194.1|8216.3|8191.3|8219.6|8194.6|8212.5|8187.5|237
1678153200000|2023-03-07 01:40:00|8215.7|8190.7|8218.4|8193.4|8219|8194|8214.9|8189.9|169
1678153500000|2023-03-07 01:45:00|8218.5|8193.5|8217.4|8192.4|8218.7|8193.7|8217.2|8192.2|123
1678153800000|2023-03-07 01:50:00|8217.5|8192.5|8217.7|8192.7|8217.8|8192.8|8217.3|8192.3|23
1678154100000|2023-03-07 01:55:00|8217.6|8192.6|8217.7|8192.7|8217.8|8192.8|8217.1|8192.1|21
1678154400000|2023-03-07 02:00:00|8217.5|8192.5|8217.7|8192.7|8217.7|8192.7|8217.3|8192.3|30
1678154700000|2023-03-07 02:05:00|8217.3|8192.3|8217|8192|8217.9|8192.9|8215.6|8190.6|140
1678155000000|2023-03-07 02:10:00|8217.1|8192.1|8216.8|8191.8|8217.4|8192.4|8215.5|8190.5|142
1678155300000|2023-03-07 02:15:00|8216.5|8191.5|8213|8188|8216.9|8191.9|8213|8188|151
1678155600000|2023-03-07 02:20:00|8213.7|8188.7|8210.9|8185.9|8215.5|8190.5|8210.7|8185.7|150
1678155900000|2023-03-07 02:25:00|8212.1|8187.1|8212.8|8187.8|8213.3|8188.3|8210.6|8185.6|53
1678156200000|2023-03-07 02:30:00|8210.7|8185.7|8210.9|8185.9|8213|8188|8210.6|8185.6|72
1678156500000|2023-03-07 02:35:00|8211.8|8186.8|8211.8|8186.8|8214.7|8189.7|8210.8|8185.8|85
1678156800000|2023-03-07 02:40:00|8213|8188|8214.2|8189.2|8214.5|8189.5|8211.7|8186.7|99
1678157100000|2023-03-07 02:45:00|8213.2|8188.2|8210|8185|8214.5|8189.5|8210|8185|67
1678157700000|2023-03-07 02:55:00|8210.1|8185.1|8210.9|8185.9|8210.9|8185.9|8210|8185|11
1678158000000|2023-03-07 03:00:00|8210.8|8185.8|8210.7|8185.7|8211|8186|8210.5|8185.5|53
1678158300000|2023-03-07 03:05:00|8210.6|8185.6|8210.5|8185.5|8210.9|8185.9|8210.5|8185.5|23
1678158600000|2023-03-07 03:10:00|8210.6|8185.6|8214.8|8189.8|8214.8|8189.8|8210.6|8185.6|42
1678158900000|2023-03-07 03:15:00|8214.7|8189.7|8214.5|8189.5|8215.3|8190.3|8214.4|8189.4|32
1678159200000|2023-03-07 03:20:00|8214.4|8189.4|8213.6|8188.6|8214.6|8189.6|8213.6|8188.6|28
1678159500000|2023-03-07 03:25:00|8213.7|8188.7|8212.7|8187.7|8213.9|8188.9|8212.5|8187.5|76
1678159800000|2023-03-07 03:30:00|8212.9|8187.9|8212.7|8187.7|8213.7|8188.7|8212.6|8187.6|119
1678160100000|2023-03-07 03:35:00|8212.6|8187.6|8212.6|8187.6|8212.7|8187.7|8212.6|8187.6|17
1678160400000|2023-03-07 03:40:00|8212.7|8187.7|8212.3|8187.3|8212.7|8187.7|8212.1|8187.1|90
1678160700000|2023-03-07 03:45:00|8212.5|8187.5|8212.6|8187.6|8212.7|8187.7|8212.2|8187.2|66
1678161000000|2023-03-07 03:50:00|8212.7|8187.7|8212.5|8187.5|8212.8|8187.8|8212.3|8187.3|44
1678161300000|2023-03-07 03:55:00|8212.6|8187.6|8212.7|8187.7|8212.8|8187.8|8212.4|8187.4|74
1678161600000|2023-03-07 04:00:00|8214|8189|8214.3|8189.3|8214.6|8189.6|8212.4|8187.4|112
1678161900000|2023-03-07 04:05:00|8214.2|8189.2|8214.2|8189.2|8214.7|8189.7|8213|8188|56
1678162200000|2023-03-07 04:10:00|8214.1|8189.1|8215.3|8190.3|8215.3|8190.3|8213.8|8188.8|34
1678162500000|2023-03-07 04:15:00|8215.2|8190.2|8215.1|8190.1|8215.3|8190.3|8215.1|8190.1|10
1678162800000|2023-03-07 04:20:00|8215.2|8190.2|8214.9|8189.9|8215.3|8190.3|8214.2|8189.2|11
1678163100000|2023-03-07 04:25:00|8214.8|8189.8|8213.7|8188.7|8214.8|8189.8|8213.5|8188.5|58
1678163400000|2023-03-07 04:30:00|8213.6|8188.6|8213.8|8188.8|8214.4|8189.4|8213.5|8188.5|16
1678163700000|2023-03-07 04:35:00|8213.7|8188.7|8213.5|8188.5|8213.7|8188.7|8212.8|8187.8|13
1678164000000|2023-03-07 04:40:00|8213.4|8188.4|8213.3|8188.3|8213.4|8188.4|8213.3|8188.3|2
1678164300000|2023-03-07 04:45:00|8213.2|8188.2|8213.3|8188.3|8213.4|8188.4|8213.2|8188.2|5
1678164600000|2023-03-07 04:50:00|8208.2|8193.2|8208.3|8193.3|8208.3|8193.3|8208.2|8193.2|2
1678164900000|2023-03-07 04:55:00|8208.5|8193.5|8213|8188|8213|8193.5|8207.8|8187.4|13
1678165200000|2023-03-07 05:00:00|8213.1|8188.1|8213.1|8188.1|8213.2|8188.2|8212.9|8187.9|9
1678165500000|2023-03-07 05:05:00|8213|8188|8212.9|8187.9|8213|8188|8212.9|8187.9|2
1678165800000|2023-03-07 05:10:00|8212.8|8187.8|8212.3|8187.3|8212.8|8187.8|8212.2|8187.2|9
1678166100000|2023-03-07 05:15:00|8212.2|8187.2|8212.3|8187.3|8212.3|8187.3|8212.2|8187.2|2
1678166400000|2023-03-07 05:20:00|8212.2|8187.2|8212.2|8187.2|8212.3|8187.3|8212.2|8187.2|5
1678166700000|2023-03-07 05:25:00|8212.3|8187.3|8212.4|8187.4|8212.5|8187.5|8212.2|8187.2|22
1678167000000|2023-03-07 05:30:00|8212.3|8187.3|8212.7|8187.7|8212.7|8187.7|8212.1|8187.1|28
1678167300000|2023-03-07 05:35:00|8212.8|8187.8|8212.8|8187.8|8213.1|8188.1|8212.6|8187.6|10
1678167600000|2023-03-07 05:40:00|8212.9|8187.9|8213.2|8188.2|8213.2|8188.2|8212.8|8187.8|81
1678167900000|2023-03-07 05:45:00|8213.1|8188.1|8216.5|8191.5|8216.6|8191.6|8213.1|8188.1|63
1678168200000|2023-03-07 05:50:00|8216.6|8191.6|8218.2|8193.2|8219.9|8194.9|8216.6|8191.6|100
1678168500000|2023-03-07 05:55:00|8218.3|8193.3|8218|8193|8218.9|8193.9|8217.4|8192.4|49
1678168800000|2023-03-07 06:00:00|8217.9|8192.9|8218|8193|8218.3|8193.3|8215.3|8190.3|46
1678169100000|2023-03-07 06:05:00|8218.1|8193.1|8218.2|8193.2|8219.4|8194.4|8218|8193|35
1678169400000|2023-03-07 06:10:00|8218.3|8193.3|8217.5|8192.5|8218.4|8193.4|8217|8192|25
1678169700000|2023-03-07 06:15:00|8217.7|8192.7|8217.8|8192.8|8217.8|8192.8|8217.3|8192.3|10
1678170000000|2023-03-07 06:20:00|8217.7|8192.7|8217.8|8192.8|8217.8|8192.8|8217.7|8192.7|2
1678170300000|2023-03-07 06:25:00|8218|8193|8217.8|8192.8|8218.2|8198.2|8212.9|8192.4|40
1678170600000|2023-03-07 06:30:00|8213|8198|8217.8|8192.8|8218|8198|8211.7|8191.5|58
1678170900000|2023-03-07 06:35:00|8217.9|8192.9|8219.9|8194.9|8220.2|8195.2|8217.7|8192.7|56
1678171200000|2023-03-07 06:40:00|8219.8|8194.8|8217.9|8192.9|8219.8|8199.8|8214.7|8192.8|25
1678171500000|2023-03-07 06:45:00|8217.8|8192.8|8217.9|8192.9|8217.9|8192.9|8217.6|8192.6|12
1678171800000|2023-03-07 06:50:00|8218|8193|8218.7|8193.7|8219|8194|8218|8193|14
1678172100000|2023-03-07 06:55:00|8218.6|8193.6|8218.2|8193.2|8218.7|8193.7|8218.1|8193.1|18
1678172400000|2023-03-07 07:00:00|8218.1|8193.1|8217.9|8192.9|8218.1|8193.1|8217.6|8192.6|30
1678172700000|2023-03-07 07:05:00|8218|8193|8218.1|8193.1|8218.3|8193.3|8217.7|8192.7|26
1678173000000|2023-03-07 07:10:00|8218|8193|8217|8192|8218.5|8193.5|8217|8192|15
1678173300000|2023-03-07 07:15:00|8217.1|8192.1|8213.3|8188.3|8217.1|8192.1|8213.3|8188.3|23
1678173600000|2023-03-07 07:20:00|8213.4|8188.4|8211|8186|8213.6|8188.6|8210.7|8185.7|34
1678173900000|2023-03-07 07:25:00|8210.9|8185.9|8211.6|8186.6|8213.3|8188.6|8203.6|8182.5|76
1678174200000|2023-03-07 07:30:00|8211.7|8186.7|8212.4|8187.4|8213.1|8188.1|8211.7|8186.7|32
1678174500000|2023-03-07 07:35:00|8212.3|8187.3|8210.5|8185.5|8212.3|8187.3|8210.3|8185.3|124
1678174800000|2023-03-07 07:40:00|8210.4|8185.4|8211.6|8186.6|8211.9|8186.9|8209.8|8184.8|65
1678175100000|2023-03-07 07:45:00|8211.7|8186.7|8214|8189|8214|8189|8211.7|8186.7|32
1678175400000|2023-03-07 07:50:00|8213.9|8188.9|8212.1|8187.1|8214.5|8189.5|8212.1|8187.1|52
1678175700000|2023-03-07 07:55:00|8212.2|8187.2|8207.4|8192.4|8212.4|8192.8|8206.3|8186.8|38
1678176000000|2023-03-07 08:00:00|8207.5|8192.5|8212.2|8187.2|8212.2|8192.5|8206.8|8186.9|53
1678176300000|2023-03-07 08:05:00|8212.3|8187.3|8208.6|8193.6|8212.7|8193.6|8207.4|8187.3|44
1678176600000|2023-03-07 08:10:00|8208.7|8193.7|8209.4|8194.4|8213.9|8194.4|8208.7|8188.2|25
1678176900000|2023-03-07 08:15:00|8209.5|8194.5|8213.9|8188.9|8214|8194.5|8208.8|8188.9|20
1678177200000|2023-03-07 08:20:00|8214.1|8189.1|8216.8|8191.8|8216.9|8191.9|8213.7|8188.7|40
1678177500000|2023-03-07 08:25:00|8216.7|8191.7|8214.1|8189.1|8217.5|8192.5|8214|8189|49
1678177800000|2023-03-07 08:30:00|8214.2|8189.2|8215.3|8190.3|8215.4|8190.4|8214.1|8189.1|54
1678178100000|2023-03-07 08:35:00|8215.4|8190.4|8215.3|8190.3|8215.4|8190.4|8215.2|8190.2|6
1678178400000|2023-03-07 08:40:00|8215.2|8190.2|8215.3|8190.3|8215.5|8190.5|8214.7|8189.7|18
1678178700000|2023-03-07 08:45:00|8215.4|8190.4|8214.9|8189.9|8216|8191|8214.7|8189.7|21
1678179000000|2023-03-07 08:50:00|8215|8190|8216.3|8191.3|8216.7|8191.7|8214.9|8189.9|31
1678179300000|2023-03-07 08:55:00|8216.6|8191.6|8215.4|8190.4|8217.3|8192.3|8215.4|8190.4|39
1678179600000|2023-03-07 09:00:00|8215.5|8190.5|8216.8|8191.8|8217.2|8192.2|8215.5|8190.5|38
1678179900000|2023-03-07 09:05:00|8216.7|8191.7|8217.9|8192.9|8218.1|8197.8|8212.2|8191.2|38
1678180200000|2023-03-07 09:10:00|8217.8|8192.8|8218.9|8193.9|8218.9|8199.1|8213.1|8192.8|17
1678180500000|2023-03-07 09:15:00|8218.8|8193.8|8218.7|8193.7|8218.9|8193.9|8218.7|8193.7|14
1678180800000|2023-03-07 09:20:00|8218.8|8193.8|8218.3|8193.3|8218.9|8193.9|8218.2|8193.2|9
1678181100000|2023-03-07 09:25:00|8218.5|8193.5|8214.4|8199.4|8218.7|8199.4|8213.6|8193.4|19
1678181400000|2023-03-07 09:30:00|8214.5|8199.5|8219.7|8194.7|8220|8199.5|8214.5|8194.5|13
1678181700000|2023-03-07 09:35:00|8219.6|8194.6|8219.6|8194.6|8219.8|8194.8|8219.5|8194.5|20
1678182000000|2023-03-07 09:40:00|8219.5|8194.5|8219.2|8194.2|8219.5|8194.5|8218.3|8193.3|31
1678182300000|2023-03-07 09:45:00|8219.1|8194.1|8213.4|8198.4|8219.2|8198.5|8213.1|8193|53
1678182600000|2023-03-07 09:50:00|8213.3|8198.3|8213.5|8198.5|8213.8|8198.8|8213.2|8198.2|31
1678182900000|2023-03-07 09:55:00|8213.4|8198.4|8216.4|8191.4|8216.4|8198.6|8211|8189.5|50
1678183200000|2023-03-07 10:00:00|8216.5|8191.5|8216|8191|8216.6|8191.6|8215.6|8190.6|30
1678183500000|2023-03-07 10:05:00|8216.1|8191.1|8215.9|8190.9|8216.3|8191.3|8215.9|8190.9|18
1678183800000|2023-03-07 10:10:00|8215.7|8190.7|8215.3|8190.3|8215.7|8190.7|8215.2|8190.2|6
1678184100000|2023-03-07 10:15:00|8215.4|8190.4|8208.4|8193.4|8215.4|8195.5|8208.4|8190.4|36
1678184400000|2023-03-07 10:20:00|8208.3|8193.3|8206.8|8191.8|8208.3|8193.3|8206.1|8191.1|38
1678184700000|2023-03-07 10:25:00|8206.6|8191.6|8207|8192|8207.1|8192.1|8206|8191|26
1678185000000|2023-03-07 10:30:00|8206.9|8191.9|8206.9|8191.9|8206.9|8191.9|8206.9|8191.9|1
1678185300000|2023-03-07 10:35:00|8206.8|8191.8|8206.7|8191.7|8206.9|8191.9|8206|8191|18
1678185600000|2023-03-07 10:40:00|8206.8|8191.8|8206.4|8191.4|8206.9|8191.9|8206.3|8191.3|7
1678185900000|2023-03-07 10:45:00|8206.5|8191.5|8205.9|8190.9|8206.5|8191.5|8205.9|8190.9|12
1678186200000|2023-03-07 10:50:00|8205.8|8190.8|8206.7|8191.7|8207|8192|8205.8|8190.8|12
1678186500000|2023-03-07 10:55:00|8206.8|8191.8|8206.8|8191.8|8206.8|8191.8|8206.7|8191.7|7
1678186800000|2023-03-07 11:00:00|8206.7|8191.7|8206.4|8191.4|8206.7|8191.7|8206.2|8191.2|7
1678187100000|2023-03-07 11:05:00|8206.5|8191.5|8206.5|8191.5|8206.5|8191.5|8206.4|8191.4|3
1678187400000|2023-03-07 11:10:00|8206.6|8191.6|8206.3|8191.3|8206.6|8191.6|8205.7|8190.7|18
1678187700000|2023-03-07 11:15:00|8206.2|8191.2|8210.1|8185.1|8210.4|8191.2|8205.5|8185.1|13
1678188000000|2023-03-07 11:20:00|8210|8185|8205|8190|8210|8190.3|8205|8184.4|16
1678188300000|2023-03-07 11:25:00|8205.1|8190.1|8210.5|8185.5|8210.6|8190.7|8205.1|8185.3|31
1678188600000|2023-03-07 11:30:00|8210.6|8185.6|8210.9|8185.9|8211|8186|8210.5|8185.5|8
1678188900000|2023-03-07 11:35:00|8211.2|8186.2|8211.3|8186.3|8211.5|8186.5|8211.2|8186.2|7
1678189200000|2023-03-07 11:40:00|8211.9|8186.9|8205.2|8190.2|8211.9|8191.7|8205.2|8185.8|43
1678189500000|2023-03-07 11:45:00|8205.3|8190.3|8205.2|8190.2|8206|8191|8205.1|8190.1|26
1678189800000|2023-03-07 11:50:00|8205.3|8190.3|8205.6|8190.6|8205.7|8190.7|8205.3|8190.3|17
1678190100000|2023-03-07 11:55:00|8205.5|8190.5|8205.1|8190.1|8205.8|8190.8|8204.4|8189.4|60
1678190400000|2023-03-07 12:00:00|8205.2|8190.2|8205.3|8190.3|8205.7|8190.7|8205|8190|34
1678190700000|2023-03-07 12:05:00|8205.2|8190.2|8205.2|8190.2|8205.3|8190.3|8205|8190|24
1678191000000|2023-03-07 12:10:00|8205.3|8190.3|8205.3|8190.3|8205.4|8190.4|8205.1|8190.1|19
1678191300000|2023-03-07 12:15:00|8204.2|8189.2|8202.8|8187.8|8204.8|8189.8|8202.8|8187.8|22
1678191600000|2023-03-07 12:20:00|8202.9|8187.9|8203.2|8188.2|8203.2|8188.2|8202.9|8187.9|4
1678191900000|2023-03-07 12:25:00|8204|8189|8205.4|8190.4|8205.6|8190.6|8203.7|8188.7|18
1678192200000|2023-03-07 12:30:00|8205.3|8190.3|8206.8|8191.8|8207|8192|8205.1|8190.1|26
1678192500000|2023-03-07 12:35:00|8206.7|8191.7|8206.8|8191.8|8207.1|8192.1|8206.5|8191.5|25
1678192800000|2023-03-07 12:40:00|8206.7|8191.7|8206.7|8191.7|8206.7|8191.7|8206.7|8191.7|1
1678193100000|2023-03-07 12:45:00|8206.9|8191.9|8207.1|8192.1|8208.1|8193.1|8206.9|8191.9|31
1678193400000|2023-03-07 12:50:00|8208.1|8193.1|8209.8|8194.8|8214.7|8195.5|8208.1|8188.5|45
1678193700000|2023-03-07 12:55:00|8209.9|8194.9|8213.9|8188.9|8214.8|8195|8209.9|8188.9|19
1678194000000|2023-03-07 13:00:00|8214.2|8189.2|8211.5|8196.5|8215.5|8196.5|8210.3|8188.8|34
1678194300000|2023-03-07 13:05:00|8211.4|8196.4|8211.2|8196.2|8211.5|8196.5|8211.2|8196.2|5
1678194600000|2023-03-07 13:10:00|8211.3|8196.3|8211.5|8196.5|8211.7|8196.7|8211|8196|23
1678194900000|2023-03-07 13:15:00|8211.7|8196.7|8211.7|8196.7|8212|8197|8211.5|8196.5|18
1678195200000|2023-03-07 13:20:00|8211.6|8196.6|8211.4|8196.4|8211.6|8196.6|8211.3|8196.3|16
1678195500000|2023-03-07 13:25:00|8211.5|8196.5|8213.2|8198.2|8214.7|8199.7|8211.4|8196.4|46
1678195800000|2023-03-07 13:30:00|8213.1|8198.1|8212.1|8197.1|8213.2|8198.2|8212|8197|55
1678196100000|2023-03-07 13:35:00|8212|8197|8216.1|8191.1|8217.1|8197.9|8212|8190.7|27
1678196400000|2023-03-07 13:40:00|8216.2|8191.2|8216.1|8191.1|8216.7|8191.7|8215.3|8190.3|38
1678196700000|2023-03-07 13:45:00|8216.2|8191.2|8211.4|8196.4|8216.3|8196.6|8211.3|8191.1|16
1678197000000|2023-03-07 13:50:00|8211.6|8196.6|8212.5|8197.5|8212.6|8197.6|8211.2|8196.2|28
1678197300000|2023-03-07 13:55:00|8212.6|8197.6|8211.3|8196.3|8213.4|8198.4|8211.3|8196.3|43
1678197600000|2023-03-07 14:00:00|8210.6|8195.6|8213.5|8188.5|8214.9|8195.6|8208.9|8188.5|56
1678197900000|2023-03-07 14:05:00|8208.5|8193.5|8209.8|8194.8|8209.9|8194.9|8208.5|8193.5|11
1678198200000|2023-03-07 14:10:00|8209.7|8194.7|8210.1|8195.1|8210.2|8195.2|8209.7|8194.7|6
1678198500000|2023-03-07 14:15:00|8210.2|8195.2|8210.5|8195.5|8210.7|8195.7|8209.9|8194.9|22
1678198800000|2023-03-07 14:20:00|8210.4|8195.4|8218.1|8193.1|8218.8|8199.5|8210.4|8193|56
1678199100000|2023-03-07 14:25:00|8213.3|8198.3|8219.2|8194.2|8220.3|8200|8213|8193.1|76
1678199400000|2023-03-07 14:30:00|8214.2|8199.2|8214.3|8199.3|8215.5|8200.5|8214.2|8199.2|83
1678199700000|2023-03-07 14:35:00|8214.4|8199.4|8214.4|8199.4|8214.8|8199.8|8214|8199|23
1678200000000|2023-03-07 14:40:00|8214.3|8199.3|8216.2|8201.2|8216.8|8201.8|8214.2|8199.2|49
1678200300000|2023-03-07 14:45:00|8216|8201|8215.2|8200.2|8221.2|8202.6|8215.2|8195.3|127
1678200600000|2023-03-07 14:50:00|8214.8|8199.8|8212.7|8197.7|8219.4|8199.9|8212.5|8194.4|194
1678200900000|2023-03-07 14:55:00|8212.8|8197.8|8218.2|8193.2|8218.4|8198.4|8212.5|8192.8|334
1678201200000|2023-03-07 15:00:00|8218.3|8193.3|8229|8204|8229|8204|8218.1|8193.1|190
1678201500000|2023-03-07 15:05:00|8229.1|8204.1|8237.2|8212.2|8237.2|8212.2|8229.1|8204.1|181
1678201800000|2023-03-07 15:10:00|8237.3|8212.3|8233.5|8208.5|8239.3|8214.3|8232|8207|217
1678202100000|2023-03-07 15:15:00|8233.6|8208.6|8233.8|8208.8|8235.2|8213.8|8227.8|8206.4|142
1678202400000|2023-03-07 15:20:00|8233.7|8208.7|8230.2|8205.2|8233.8|8212.7|8225.4|8203.6|141
1678202700000|2023-03-07 15:25:00|8230.1|8205.1|8228.5|8203.5|8231.2|8206.2|8227.7|8202.7|90
1678203000000|2023-03-07 15:30:00|8228.6|8203.6|8221|8206|8228.6|8208.5|8220.1|8202.9|115
1678203300000|2023-03-07 15:35:00|8220.9|8205.9|8222.4|8197.4|8226.2|8206|8217.8|8192.8|166
1678203600000|2023-03-07 15:40:00|8222.3|8197.3|8224.1|8209.1|8228.8|8209.2|8221.9|8196.9|130
1678203900000|2023-03-07 15:45:00|8224.2|8209.2|8230.5|8205.5|8231.2|8211.1|8224.1|8203.1|133
1678204200000|2023-03-07 15:50:00|8230.7|8205.7|8228.7|8213.7|8233.9|8213.8|8228.7|8205.3|134
1678204500000|2023-03-07 15:55:00|8228.8|8213.8|8229.7|8214.7|8236.7|8217.2|8228.7|8210.4|109
1678204800000|2023-03-07 16:00:00|8229.8|8214.8|8230.5|8205.5|8233.9|8214.9|8228.7|8204.9|92
1678205100000|2023-03-07 16:05:00|8230|8205|8230.7|8205.7|8231.5|8206.5|8228.7|8203.7|107
1678205400000|2023-03-07 16:10:00|8230.6|8205.6|8226.4|8211.4|8230.6|8211.4|8224.9|8203.6|57
1678205700000|2023-03-07 16:15:00|8226.3|8211.3|8233.6|8208.6|8233.9|8212.2|8226.2|8206.9|88
1678206000000|2023-03-07 16:20:00|8233.5|8208.5|8235|8210|8235.5|8210.5|8233.4|8208.4|82
1678206300000|2023-03-07 16:25:00|8234.9|8209.9|8235.7|8210.7|8235.7|8216.2|8228.7|8208.4|82
1678206600000|2023-03-07 16:30:00|8235.5|8210.5|8235.5|8210.5|8236.1|8211.1|8233.5|8208.5|78
1678206900000|2023-03-07 16:35:00|8235.3|8210.3|8227.8|8212.8|8235.9|8214.2|8227.8|8208.5|45
1678207200000|2023-03-07 16:40:00|8227.7|8212.7|8228.1|8213.1|8229.1|8214.1|8227.1|8212.1|66
1678207500000|2023-03-07 16:45:00|8228|8213|8232.1|8207.1|8233.1|8213.6|8227.8|8206.7|72
1678207800000|2023-03-07 16:50:00|8232.2|8207.2|8233.7|8208.7|8233.7|8208.7|8230.7|8205.7|83
1678208100000|2023-03-07 16:55:00|8233.8|8208.8|8233.5|8208.5|8234.6|8209.6|8233.2|8208.2|66
1678208400000|2023-03-07 17:00:00|8233.3|8208.3|8228.8|8213.8|8233.8|8214.1|8228.6|8208.3|27
1678208700000|2023-03-07 17:05:00|8228.9|8213.9|8233.7|8208.7|8235.5|8215.6|8228.6|8208.7|68
1678209000000|2023-03-07 17:10:00|8233.8|8208.8|8230.2|8215.2|8233.8|8215.2|8228.9|8208.8|22
1678209300000|2023-03-07 17:15:00|8230.1|8215.1|8235.3|8210.3|8236.1|8215.9|8230.1|8210.3|64
1678209600000|2023-03-07 17:20:00|8235.2|8210.2|8235.1|8210.1|8236.5|8215.7|8230.4|8209.4|97
1678209900000|2023-03-07 17:25:00|8235|8210|8234.4|8209.4|8235|8214.3|8229.2|8208.7|42
1678210200000|2023-03-07 17:30:00|8234.5|8209.5|8234.4|8209.4|8234.6|8209.6|8234.1|8209.1|133
1678210500000|2023-03-07 17:35:00|8234.3|8209.3|8233.4|8208.4|8235|8210|8232.5|8207.5|66
1678210800000|2023-03-07 17:40:00|8233.3|8208.3|8226.9|8201.9|8233.3|8208.3|8226.2|8201.2|54
1678211100000|2023-03-07 17:45:00|8227|8202|8229.6|8204.6|8229.8|8204.8|8227|8202|60
1678211400000|2023-03-07 17:50:00|8229.7|8204.7|8226.2|8211.2|8231.2|8211.9|8225.8|8204.7|38
1678211700000|2023-03-07 17:55:00|8226|8211|8231.3|8206.3|8231.6|8211.1|8225.9|8205.4|63
1678212000000|2023-03-07 18:00:00|8231.2|8206.2|8230.9|8205.9|8231.7|8206.7|8229.2|8204.2|52
1678212300000|2023-03-07 18:05:00|8230.6|8205.6|8226.6|8211.6|8231.7|8211.7|8226.2|8205.6|114
1678212600000|2023-03-07 18:10:00|8226.4|8211.4|8236.3|8211.3|8236.4|8212.9|8226.4|8207|116
1678212900000|2023-03-07 18:15:00|8236.2|8211.2|8236.4|8211.4|8236.4|8211.4|8236.2|8211.2|7
1678213200000|2023-03-07 18:20:00|8235.9|8210.9|8237.6|8212.6|8237.9|8212.9|8235.9|8210.9|28
1678213500000|2023-03-07 18:25:00|8237.7|8212.7|8237.8|8212.8|8238|8213|8237.2|8212.2|31
1678213800000|2023-03-07 18:30:00|8237.9|8212.9|8237.4|8212.4|8238.1|8213.1|8237.3|8212.3|30
1678214100000|2023-03-07 18:35:00|8237.5|8212.5|8237.3|8212.3|8237.8|8212.8|8237.2|8212.2|22
1678214400000|2023-03-07 18:40:00|8239|8214|8239.6|8214.6|8239.7|8214.7|8237.9|8212.9|48
1678214700000|2023-03-07 18:45:00|8239.7|8214.7|8238.5|8213.5|8239.7|8214.7|8238.2|8213.2|19
1678215000000|2023-03-07 18:50:00|8238.6|8213.6|8239.5|8214.5|8240.6|8215.6|8238.3|8213.3|38
1678215300000|2023-03-07 18:55:00|8239.4|8214.4|8240.1|8215.1|8240.4|8215.4|8239.4|8214.4|46
1678215600000|2023-03-07 19:00:00|8240.2|8215.2|8239.6|8214.6|8240.3|8215.3|8238.8|8213.8|33
1678215900000|2023-03-07 19:05:00|8239.5|8214.5|8239.8|8214.8|8240.2|8215.2|8238.8|8213.8|44
1678216200000|2023-03-07 19:10:00|8239.9|8214.9|8237.2|8212.2|8240.1|8215.1|8236.4|8211.4|37
1678216500000|2023-03-07 19:15:00|8237.6|8212.6|8239.3|8214.3|8239.5|8214.5|8237.6|8212.6|61
1678216800000|2023-03-07 19:20:00|8239.4|8214.4|8240|8215|8240.2|8215.2|8239.1|8214.1|60
1678217100000|2023-03-07 19:25:00|8240.1|8215.1|8239.8|8214.8|8240.3|8215.3|8239.8|8214.8|24
1678217400000|2023-03-07 19:30:00|8239.9|8214.9|8239.9|8214.9|8240.3|8215.3|8239.6|8214.6|17
1678217700000|2023-03-07 19:35:00|8240|8215|8240.1|8215.1|8240.3|8215.3|8239.9|8214.9|13
1678218000000|2023-03-07 19:40:00|8240.2|8215.2|8240.2|8215.2|8240.2|8215.2|8240|8215|23
1678218300000|2023-03-07 19:45:00|8240.1|8215.1|8240|8215|8240.2|8215.2|8239.9|8214.9|22
1678218600000|2023-03-07 19:50:00|8239.9|8214.9|8239.9|8214.9|8240.1|8215.1|8239.9|8214.9|6
1678218900000|2023-03-07 19:55:00|8239.8|8214.8|8239.8|8214.8|8239.8|8214.8|8239.7|8214.7|3
1678219200000|2023-03-07 20:00:00|8240|8215|8239.9|8214.9|8240.3|8215.3|8239.8|8214.8|26
1678219500000|2023-03-07 20:05:00|8240|8215|8239.9|8214.9|8240.2|8215.2|8239.7|8214.7|16
1678219800000|2023-03-07 20:10:00|8240.7|8215.7|8239.2|8214.2|8240.7|8215.7|8238.4|8213.4|22
1678220100000|2023-03-07 20:15:00|8239.1|8214.1|8235.2|8220.2|8240|8221.2|8235|8214.1|27
1678220400000|2023-03-07 20:20:00|8235.3|8220.3|8236|8221|8236.1|8221.1|8235.2|8220.2|24
1678220700000|2023-03-07 20:25:00|8236.1|8221.1|8241.1|8216.1|8241.4|8221.1|8236.1|8215.9|23
1678221000000|2023-03-07 20:30:00|8241|8216|8235.9|8220.9|8241|8221.1|8235.7|8215|25
1678221300000|2023-03-07 20:35:00|8236|8221|8241|8216|8241.3|8221.4|8235.8|8215.8|27
1678221600000|2023-03-07 20:40:00|8240.9|8215.9|8236.1|8221.1|8241.1|8221.1|8236|8215.8|28
1678221900000|2023-03-07 20:45:00|8236|8221|8241|8216|8241.1|8221|8235.3|8215.5|28
1678222200000|2023-03-07 20:50:00|8241.1|8216.1|8241.1|8216.1|8241.3|8216.3|8241|8216|20
1678222500000|2023-03-07 20:55:00|8241.2|8216.2|8241.3|8216.3|8241.3|8216.3|8241.2|8216.2|2
1678235400000|2023-03-08 00:30:00|8241.2|8216.2|8241.2|8216.2|8241.2|8216.2|8241.2|8216.2|1
1678237200000|2023-03-08 01:00:00|8239.5|8214.5|8240.2|8215.2|8240.3|8215.3|8239.5|8214.5|14
1678237500000|2023-03-08 01:05:00|8240.3|8215.3|8240.8|8215.8|8240.8|8215.8|8240.2|8215.2|9
1678237800000|2023-03-08 01:10:00|8243.7|8218.7|8242.5|8217.5|8243.9|8218.9|8242.4|8217.4|29
1678238100000|2023-03-08 01:15:00|8242.4|8217.4|8242.7|8217.7|8243.5|8218.5|8242.3|8217.3|47
1678238400000|2023-03-08 01:20:00|8242.8|8217.8|8242.7|8217.7|8242.9|8217.9|8242.6|8217.6|25
1678238700000|2023-03-08 01:25:00|8242.6|8217.6|8242.4|8217.4|8242.7|8217.7|8242.2|8217.2|69
1678239000000|2023-03-08 01:30:00|8242.5|8217.5|8242.5|8217.5|8242.8|8217.8|8242.5|8217.5|42
1678239300000|2023-03-08 01:35:00|8242.4|8217.4|8242.2|8217.2|8242.6|8217.6|8242.2|8217.2|8
1678239600000|2023-03-08 01:40:00|8242.5|8217.5|8242.2|8217.2|8242.5|8217.5|8242|8217|31
1678239900000|2023-03-08 01:45:00|8242.3|8217.3|8242.4|8217.4|8242.5|8217.5|8242.1|8217.1|61
1678240200000|2023-03-08 01:50:00|8242.6|8217.6|8242.4|8217.4|8243|8218|8242.3|8217.3|25
1678240500000|2023-03-08 01:55:00|8242.5|8217.5|8243.8|8218.8|8244|8219|8242.3|8217.3|48
1678240800000|2023-03-08 02:00:00|8242.6|8217.6|8242.2|8217.2|8242.7|8217.7|8242.1|8217.1|14
1678241100000|2023-03-08 02:05:00|8241.1|8216.1|8240.9|8215.9|8242|8217|8240.2|8215.2|14
1678241400000|2023-03-08 02:10:00|8240.8|8215.8|8239.8|8214.8|8241.6|8216.6|8239.8|8214.8|18
1678241700000|2023-03-08 02:15:00|8239.9|8214.9|8242.2|8217.2|8243.4|8218.4|8239|8214|34
1678242000000|2023-03-08 02:20:00|8242.1|8217.1|8241.5|8216.5|8242.8|8217.8|8241.2|8216.2|35
1678242300000|2023-03-08 02:25:00|8241.4|8216.4|8241.3|8216.3|8241.5|8216.5|8241.2|8216.2|18
1678242600000|2023-03-08 02:30:00|8241.2|8216.2|8241.8|8216.8|8241.8|8216.8|8241.2|8216.2|15
1678242900000|2023-03-08 02:35:00|8241.7|8216.7|8241.8|8216.8|8242.9|8217.9|8241.7|8216.7|23
1678243200000|2023-03-08 02:40:00|8241.7|8216.7|8241.8|8216.8|8241.8|8216.8|8241.7|8216.7|4
1678243500000|2023-03-08 02:45:00|8241.9|8216.9|8242.3|8217.3|8242.5|8217.5|8241.9|8216.9|7
1678243800000|2023-03-08 02:50:00|8243.6|8218.6|8245.9|8220.9|8246.4|8221.4|8242|8217|48
1678244100000|2023-03-08 02:55:00|8245.8|8220.8|8246.9|8221.9|8246.9|8221.9|8244|8219|60
1678244400000|2023-03-08 03:00:00|8246.8|8221.8|8247.6|8222.6|8247.7|8222.7|8246.7|8221.7|60
1678244700000|2023-03-08 03:05:00|8246|8221|8245.3|8220.3|8246.2|8221.2|8245.3|8220.3|32
1678245000000|2023-03-08 03:10:00|8245.4|8220.4|8245.2|8220.2|8245.8|8220.8|8244.2|8219.2|41
1678245300000|2023-03-08 03:15:00|8245.3|8220.3|8248.2|8223.2|8248.3|8223.3|8245.2|8220.2|55
1678245600000|2023-03-08 03:20:00|8248.1|8223.1|8254.9|8229.9|8254.9|8229.9|8248.1|8223.1|79
1678245900000|2023-03-08 03:25:00|8254.8|8229.8|8258.8|8233.8|8259.8|8234.8|8253.9|8228.9|117
1678246200000|2023-03-08 03:30:00|8259.2|8234.2|8261.4|8236.4|8264.2|8239.2|8258.6|8233.6|211
1678246500000|2023-03-08 03:35:00|8261.5|8236.5|8255.7|8240.7|8263.3|8240.8|8255.6|8234.1|132
1678246800000|2023-03-08 03:40:00|8255.6|8240.6|8254.3|8239.3|8257|8242|8254.3|8239.3|80
1678247100000|2023-03-08 03:45:00|8254.2|8239.2|8252.8|8237.8|8254.3|8239.3|8249|8234|140
1678247400000|2023-03-08 03:50:00|8252.9|8237.9|8250.9|8235.9|8253.2|8238.2|8250.6|8235.6|99
1678247700000|2023-03-08 03:55:00|8250.8|8235.8|8246.6|8231.6|8251.2|8236.2|8244.9|8229.9|180
1678248000000|2023-03-08 04:00:00|8246.5|8231.5|8242.9|8227.9|8246.5|8231.5|8242.6|8227.6|201
1678248300000|2023-03-08 04:05:00|8242.8|8227.8|8242.9|8227.9|8244.1|8229.1|8242.4|8227.4|170
1678248600000|2023-03-08 04:10:00|8243|8228|8244.8|8229.8|8245.7|8230.7|8242.6|8227.6|110
1678248900000|2023-03-08 04:15:00|8244.7|8229.7|8243.5|8228.5|8245|8230|8241.5|8226.5|135
1678249200000|2023-03-08 04:20:00|8243.6|8228.6|8246.5|8231.5|8247.7|8232.7|8243.4|8228.4|138
1678249500000|2023-03-08 04:25:00|8246.4|8231.4|8244.6|8229.6|8246.4|8231.4|8243.8|8228.8|94
1678249800000|2023-03-08 04:30:00|8244.5|8229.5|8243.5|8228.5|8244.5|8229.5|8243.3|8228.3|80
1678250100000|2023-03-08 04:35:00|8243.4|8228.4|8240.1|8225.1|8243.8|8228.8|8239.2|8224.2|130
1678250400000|2023-03-08 04:40:00|8240.2|8225.2|8237.9|8222.9|8240.5|8225.5|8236.7|8221.7|152
1678250700000|2023-03-08 04:45:00|8237.8|8222.8|8238.2|8223.2|8241.3|8226.3|8237.1|8222.1|156
1678251000000|2023-03-08 04:50:00|8238.1|8223.1|8238.8|8223.8|8238.8|8223.8|8236.1|8221.1|133
1678251300000|2023-03-08 04:55:00|8238.9|8223.9|8239.6|8224.6|8239.7|8224.7|8238.7|8223.7|90
1678251600000|2023-03-08 05:00:00|8239.5|8224.5|8240.4|8225.4|8241.2|8226.2|8239.3|8224.3|90
1678251900000|2023-03-08 05:05:00|8240.5|8225.5|8241.1|8226.1|8242.3|8227.3|8240.4|8225.4|108
1678252200000|2023-03-08 05:10:00|8241|8226|8241.7|8226.7|8241.9|8226.9|8240.7|8225.7|61
1678252500000|2023-03-08 05:15:00|8241.6|8226.6|8242.6|8227.6|8242.7|8227.7|8241.2|8226.2|66
1678252800000|2023-03-08 05:20:00|8242|8227|8244.8|8229.8|8245|8230|8241.6|8226.6|101
1678253100000|2023-03-08 05:25:00|8244.7|8229.7|8244.8|8229.8|8245.2|8230.2|8243.6|8228.6|81
1678253400000|2023-03-08 05:30:00|8244.6|8229.6|8244.9|8229.9|8245|8230|8244.2|8229.2|25
1678253700000|2023-03-08 05:35:00|8245|8230|8245.7|8230.7|8245.9|8230.9|8244.4|8229.4|35
1678254000000|2023-03-08 05:40:00|8245.8|8230.8|8244.8|8229.8|8246|8231|8244.7|8229.7|35
1678254300000|2023-03-08 05:45:00|8244.9|8229.9|8240.8|8225.8|8245|8230|8240.2|8225.2|80
1678254600000|2023-03-08 05:50:00|8240.9|8225.9|8241.3|8226.3|8245.6|8226.6|8240|8219.5|86
1678254900000|2023-03-08 05:55:00|8241|8226|8238|8223|8241.2|8226.2|8238|8223|114
1678255200000|2023-03-08 06:00:00|8237.9|8222.9|8239.9|8224.9|8240.5|8225.5|8237.9|8222.9|101
1678255500000|2023-03-08 06:05:00|8240|8225|8238.9|8223.9|8240|8225|8236.8|8221.8|98
1678255800000|2023-03-08 06:10:00|8239|8224|8236.7|8221.7|8239.3|8224.3|8236.5|8221.5|83
1678256100000|2023-03-08 06:15:00|8236.8|8221.8|8235.5|8220.5|8237.3|8222.3|8234.7|8219.7|135
1678256400000|2023-03-08 06:20:00|8235.4|8220.4|8234.2|8219.2|8235.6|8220.6|8234|8219|112
1678256700000|2023-03-08 06:25:00|8234.3|8219.3|8237|8222|8237.1|8222.1|8234.3|8219.3|71
1678257000000|2023-03-08 06:30:00|8236.9|8221.9|8237.8|8222.8|8239.2|8224.2|8236.9|8221.9|93
1678257300000|2023-03-08 06:35:00|8237.9|8222.9|8237.9|8222.9|8237.9|8222.9|8237.2|8222.2|33
1678257600000|2023-03-08 06:40:00|8237.8|8222.8|8237.1|8222.1|8238.2|8223.2|8236.6|8221.6|46
1678257900000|2023-03-08 06:45:00|8237|8222|8236.4|8221.4|8237.1|8222.1|8234.5|8219.5|96
1678258200000|2023-03-08 06:50:00|8236.5|8221.5|8238.3|8223.3|8238.3|8223.3|8235.8|8220.8|67
1678258500000|2023-03-08 06:55:00|8238.2|8223.2|8238.9|8223.9|8239.2|8224.2|8237.8|8222.8|72
1678258800000|2023-03-08 07:00:00|8238.8|8223.8|8239|8224|8240.1|8225.1|8238.8|8223.8|87
1678259100000|2023-03-08 07:05:00|8239.1|8224.1|8238.3|8223.3|8239.7|8224.7|8235.7|8220.7|108
1678259400000|2023-03-08 07:10:00|8238.2|8223.2|8240.6|8225.6|8240.8|8225.8|8237.9|8222.9|69
1678259700000|2023-03-08 07:15:00|8240.5|8225.5|8240.8|8225.8|8241.2|8226.2|8240|8225|55
1678260000000|2023-03-08 07:20:00|8240.7|8225.7|8239.3|8224.3|8240.7|8225.7|8239.3|8224.3|41
1678260300000|2023-03-08 07:25:00|8239.4|8224.4|8241.8|8226.8|8241.8|8226.8|8238.9|8223.9|60
1678260600000|2023-03-08 07:30:00|8242|8227|8242.3|8227.3|8246.6|8228.8|8241.6|8221.3|98
1678260900000|2023-03-08 07:35:00|8242.4|8227.4|8242.6|8227.6|8242.7|8227.7|8241.7|8226.7|43
1678261200000|2023-03-08 07:40:00|8242.4|8227.4|8239.9|8224.9|8242.4|8227.4|8239.5|8224.5|92
1678261500000|2023-03-08 07:45:00|8240|8225|8239.3|8224.3|8241|8226|8239.3|8224.3|73
1678261800000|2023-03-08 07:50:00|8239.4|8224.4|8239.3|8224.3|8239.5|8224.5|8238.1|8223.1|67
1678262100000|2023-03-08 07:55:00|8239|8224|8238.1|8223.1|8239.6|8224.6|8237.8|8222.8|50
1678262400000|2023-03-08 08:00:00|8238.2|8223.2|8236.8|8221.8|8238.3|8223.3|8234.7|8219.7|130
1678262700000|2023-03-08 08:05:00|8236.9|8221.9|8234.6|8219.6|8237.3|8222.3|8234.6|8219.6|101
1678263000000|2023-03-08 08:10:00|8234.5|8219.5|8236.7|8221.7|8236.7|8221.7|8233.9|8218.9|134
1678263300000|2023-03-08 08:15:00|8236.6|8221.6|8236.2|8221.2|8237.1|8222.1|8236|8221|91
1678263600000|2023-03-08 08:20:00|8236.3|8221.3|8234.8|8219.8|8236.8|8221.8|8234.4|8219.4|96
1678263900000|2023-03-08 08:25:00|8235.2|8220.2|8234.2|8219.2|8236|8221|8233|8218|138
1678264200000|2023-03-08 08:30:00|8234.3|8219.3|8233.8|8218.8|8235.8|8220.8|8233.6|8218.6|70
1678264500000|2023-03-08 08:35:00|8233.7|8218.7|8233.9|8218.9|8234.2|8219.2|8232.7|8217.7|79
1678264800000|2023-03-08 08:40:00|8234|8219|8236|8221|8236.1|8221.1|8233.8|8218.8|51
1678265100000|2023-03-08 08:45:00|8236.1|8221.1|8236.1|8221.1|8237.3|8222.3|8235.9|8220.9|43
1678265400000|2023-03-08 08:50:00|8236.5|8221.5|8235.4|8220.4|8238.2|8223.2|8235.4|8220.4|75
1678265700000|2023-03-08 08:55:00|8235.5|8220.5|8233.4|8218.4|8235.9|8220.9|8230.7|8215.7|120
1678266000000|2023-03-08 09:00:00|8233.3|8218.3|8234.2|8219.2|8235.7|8220.7|8233.2|8218.2|55
1678266300000|2023-03-08 09:05:00|8234.1|8219.1|8234.4|8219.4|8234.5|8219.5|8232.4|8217.4|88
1678266600000|2023-03-08 09:10:00|8234.2|8219.2|8229.5|8214.5|8234.2|8219.2|8228.6|8213.6|116
1678266900000|2023-03-08 09:15:00|8229.4|8214.4|8229.8|8214.8|8230|8215|8227.6|8212.6|99
1678267200000|2023-03-08 09:20:00|8229.9|8214.9|8229.9|8214.9|8230.6|8215.6|8229.4|8214.4|49
1678267500000|2023-03-08 09:25:00|8229.5|8214.5|8229.4|8214.4|8230.1|8215.1|8228.8|8213.8|83
1678267800000|2023-03-08 09:30:00|8229.6|8214.6|8228.9|8213.9|8229.8|8214.8|8227.8|8212.8|102
1678268100000|2023-03-08 09:35:00|8229|8214|8229.3|8214.3|8229.8|8214.8|8228.4|8213.4|62
1678268400000|2023-03-08 09:40:00|8229.4|8214.4|8230|8215|8230.6|8215.6|8229.3|8214.3|54
1678268700000|2023-03-08 09:45:00|8230.1|8215.1|8234|8219|8234.2|8219.2|8230|8215|92
1678269000000|2023-03-08 09:50:00|8233.9|8218.9|8232.6|8217.6|8234.3|8219.3|8231.4|8216.4|109
1678269300000|2023-03-08 09:55:00|8232.7|8217.7|8234.1|8219.1|8234.4|8219.4|8232.5|8217.5|77
1678269600000|2023-03-08 10:00:00|8234.3|8219.3|8232|8217|8234.4|8219.4|8231.6|8216.6|63
1678269900000|2023-03-08 10:05:00|8231.9|8216.9|8232|8217|8233.3|8218.3|8231.2|8216.2|79
1678270200000|2023-03-08 10:10:00|8232.1|8217.1|8230.5|8215.5|8232.6|8217.6|8230|8215|67
1678270500000|2023-03-08 10:15:00|8230.6|8215.6|8232.1|8217.1|8233.8|8218.8|8230.6|8215.6|79
1678270800000|2023-03-08 10:20:00|8232|8217|8231.4|8216.4|8232.8|8217.8|8230.5|8215.5|83
1678271100000|2023-03-08 10:25:00|8231.3|8216.3|8232.2|8217.2|8232.7|8217.7|8231.1|8216.1|56
1678271400000|2023-03-08 10:30:00|8232.1|8217.1|8231.9|8216.9|8232.2|8217.2|8231.8|8216.8|37
1678271700000|2023-03-08 10:35:00|8232|8217|8231.9|8216.9|8232.1|8217.1|8231.9|8216.9|19
1678272000000|2023-03-08 10:40:00|8232|8217|8231.9|8216.9|8232.6|8217.6|8231.4|8216.4|55
1678272300000|2023-03-08 10:45:00|8232|8217|8230.9|8215.9|8236.1|8217|8230.7|8211|53
1678272600000|2023-03-08 10:50:00|8231|8216|8230.7|8215.7|8231.2|8216.2|8230.7|8215.7|29
1678272900000|2023-03-08 10:55:00|8230.6|8215.6|8229.2|8214.2|8230.6|8215.6|8228.6|8213.6|48
1678273200000|2023-03-08 11:00:00|8229.3|8214.3|8229.4|8214.4|8229.6|8214.6|8229.2|8214.2|14
1678273500000|2023-03-08 11:05:00|8229.3|8214.3|8229.9|8214.9|8231.3|8216.3|8228.9|8213.9|62
1678273800000|2023-03-08 11:10:00|8230|8215|8230.5|8215.5|8230.5|8215.5|8229.4|8214.4|28
1678274100000|2023-03-08 11:15:00|8230.4|8215.4|8231.5|8216.5|8231.5|8216.5|8230.4|8215.4|30
1678274400000|2023-03-08 11:20:00|8231.4|8216.4|8230.2|8215.2|8231.4|8216.4|8230.2|8215.2|32
1678274700000|2023-03-08 11:25:00|8230.3|8215.3|8231.2|8216.2|8231.2|8216.2|8230.2|8215.2|42
1678275000000|2023-03-08 11:30:00|8230.9|8215.9|8230.2|8215.2|8231.1|8216.1|8230.2|8215.2|18
1678275300000|2023-03-08 11:35:00|8230.3|8215.3|8230.3|8215.3|8230.3|8215.3|8230.3|8215.3|1
1678275600000|2023-03-08 11:40:00|8230.2|8215.2|8230.2|8215.2|8230.2|8215.2|8230.2|8215.2|1
1678275900000|2023-03-08 11:45:00|8230.3|8215.3|8230.4|8215.4|8230.4|8215.4|8230.3|8215.3|4
1678276200000|2023-03-08 11:50:00|8230.5|8215.5|8230.8|8215.8|8230.8|8215.8|8230.3|8215.3|25
1678276500000|2023-03-08 11:55:00|8230.7|8215.7|8229.6|8214.6|8231.1|8216.1|8229.5|8214.5|64
1678276800000|2023-03-08 12:00:00|8230|8215|8233.1|8208.1|8233.5|8215.1|8227.4|8207.5|125
1678277100000|2023-03-08 12:05:00|8233.2|8208.2|8233.3|8208.3|8233.5|8208.5|8233.2|8208.2|8
1678277400000|2023-03-08 12:10:00|8233.2|8208.2|8231.7|8206.7|8233.2|8208.2|8231.6|8206.6|26
1678277700000|2023-03-08 12:15:00|8231.8|8206.8|8231|8206|8232.2|8207.2|8231|8206|22
1678278000000|2023-03-08 12:20:00|8231.1|8206.1|8233.2|8208.2|8233.3|8213|8226.4|8206|43
1678278300000|2023-03-08 12:25:00|8233.3|8208.3|8227|8212|8233.3|8213.3|8226.8|8207.5|64
1678278600000|2023-03-08 12:30:00|8226.9|8211.9|8226.3|8211.3|8227|8212|8226.1|8211.1|46
1678278900000|2023-03-08 12:35:00|8226.2|8211.2|8226.5|8211.5|8227.2|8212.2|8226.1|8211.1|23
1678279200000|2023-03-08 12:40:00|8226.6|8211.6|8227.1|8212.1|8227.1|8212.1|8226.5|8211.5|21
1678279500000|2023-03-08 12:45:00|8227|8212|8222.2|8207.2|8227|8212|8222.2|8207.2|58
1678279800000|2023-03-08 12:50:00|8222.3|8207.3|8223.1|8208.1|8223.1|8208.1|8222.1|8207.1|25
1678280100000|2023-03-08 12:55:00|8223|8208|8222.9|8207.9|8223|8208|8222.8|8207.8|8
1678280400000|2023-03-08 13:00:00|8223.7|8208.7|8229.4|8204.4|8229.4|8209.9|8223.7|8204.2|127
1678280700000|2023-03-08 13:05:00|8229.6|8204.6|8228.5|8203.5|8229.7|8204.7|8228.5|8203.5|26
1678281000000|2023-03-08 13:10:00|8228.4|8203.4|8227|8202|8229.4|8204.4|8226.9|8201.9|39
1678281300000|2023-03-08 13:15:00|8226.7|8201.7|8223.7|8208.7|8229.2|8209.3|8223.4|8200.6|73
1678281600000|2023-03-08 13:20:00|8223.8|8208.8|8221.9|8206.9|8226.7|8208.9|8221.8|8201.7|74
1678281900000|2023-03-08 13:25:00|8222|8207|8221.7|8206.7|8222|8207|8221.5|8206.5|16
1678282200000|2023-03-08 13:30:00|8221.6|8206.6|8221.5|8206.5|8221.6|8206.6|8221.2|8206.2|30
1678282500000|2023-03-08 13:35:00|8221.4|8206.4|8220|8205|8221.4|8206.4|8219.8|8204.8|32
1678282800000|2023-03-08 13:40:00|8219.7|8204.7|8220.2|8205.2|8220.2|8205.2|8219.7|8204.7|12
1678283100000|2023-03-08 13:45:00|8220.3|8205.3|8220.7|8205.7|8221.1|8206.1|8220.2|8205.2|59
1678283400000|2023-03-08 13:50:00|8220.8|8205.8|8225|8210|8229.1|8210|8220.7|8202.9|79
1678283700000|2023-03-08 13:55:00|8225.1|8210.1|8222.3|8207.3|8225.1|8210.1|8222.2|8207.2|24
1678284000000|2023-03-08 14:00:00|8222.2|8207.2|8220|8205|8222.2|8207.2|8220|8205|33
1678284300000|2023-03-08 14:05:00|8220.1|8205.1|8219.1|8204.1|8220.1|8205.1|8219|8204|12
1678284600000|2023-03-08 14:10:00|8219.4|8204.4|8220.1|8205.1|8220.3|8205.3|8219.4|8204.4|66
1678284900000|2023-03-08 14:15:00|8220|8205|8220.1|8205.1|8220.3|8205.3|8219.1|8204.1|45
1678285200000|2023-03-08 14:20:00|8220.2|8205.2|8221.5|8206.5|8221.6|8206.6|8220.1|8205.1|34
1678285500000|2023-03-08 14:25:00|8221.6|8206.6|8219.7|8204.7|8221.7|8206.7|8218.9|8203.9|44
1678285800000|2023-03-08 14:30:00|8219.6|8204.6|8222.8|8197.8|8222.8|8204.6|8217|8196.6|110
1678286100000|2023-03-08 14:35:00|8223|8198|8218.3|8203.3|8223|8203.6|8217.8|8198|37
1678286400000|2023-03-08 14:40:00|8218.4|8203.4|8217.8|8202.8|8218.4|8203.4|8216.7|8201.7|58
1678286700000|2023-03-08 14:45:00|8217.7|8202.7|8215.1|8200.1|8218.4|8203.4|8215.1|8200.1|59
1678287000000|2023-03-08 14:50:00|8215|8200|8218.5|8203.5|8218.7|8203.7|8215|8200|67
1678287300000|2023-03-08 14:55:00|8218.6|8203.6|8221.8|8196.8|8222.7|8204.4|8217.8|8196.4|48
1678287600000|2023-03-08 15:00:00|8223|8198|8217.8|8202.8|8225.2|8206.7|8216.3|8198|218
1678287900000|2023-03-08 15:05:00|8217.9|8202.9|8220.3|8205.3|8221.2|8206.2|8216.4|8201.4|142
1678288200000|2023-03-08 15:10:00|8220.4|8205.4|8221|8206|8221|8206|8219.3|8204.3|120
1678288500000|2023-03-08 15:15:00|8221.1|8206.1|8221.2|8206.2|8221.4|8206.4|8220.7|8205.7|103
1678288800000|2023-03-08 15:20:00|8221.1|8206.1|8221.7|8196.7|8222.8|8206.8|8216.8|8196.1|118
1678289100000|2023-03-08 15:25:00|8221.6|8196.6|8217.8|8202.8|8221.9|8203.6|8215.8|8196.6|151
1678289400000|2023-03-08 15:30:00|8217.6|8202.6|8216|8201|8219.9|8204.9|8215.2|8200.2|154
1678289700000|2023-03-08 15:35:00|8215.9|8200.9|8219.1|8204.1|8219.2|8204.2|8214.9|8199.9|117
1678290000000|2023-03-08 15:40:00|8219|8204|8218.9|8203.9|8219.8|8204.8|8218.8|8203.8|196
1678290300000|2023-03-08 15:45:00|8219.2|8204.2|8219.9|8204.9|8220.6|8205.6|8218.8|8203.8|212
1678290600000|2023-03-08 15:50:00|8220|8205|8224.6|8199.6|8225.1|8205.9|8219.6|8199.3|72
1678290900000|2023-03-08 15:55:00|8224.5|8199.5|8222.9|8197.9|8225.2|8200.2|8222.6|8197.6|191
1678291200000|2023-03-08 16:00:00|8222.8|8197.8|8223.1|8198.1|8223.3|8198.3|8222|8197|132
1678291500000|2023-03-08 16:05:00|8222.8|8197.8|8222.7|8197.7|8222.8|8197.8|8222.3|8197.3|28
1678291800000|2023-03-08 16:10:00|8222.6|8197.6|8222.7|8197.7|8223|8198|8221.6|8196.6|73
1678292100000|2023-03-08 16:15:00|8217.8|8202.8|8217.5|8202.5|8222.7|8203|8217.4|8197.6|363
1678292400000|2023-03-08 16:20:00|8217.7|8202.7|8218.5|8203.5|8218.7|8203.7|8217|8202|379
1678292700000|2023-03-08 16:25:00|8218.6|8203.6|8220.8|8205.8|8225|8205.9|8218.6|8200|285
1678293000000|2023-03-08 16:30:00|8220.6|8205.6|8220.7|8205.7|8221.5|8206.5|8220.3|8205.3|387
1678293300000|2023-03-08 16:35:00|8220.8|8205.8|8221|8206|8225.4|8206|8219.5|8199.9|114
1678293600000|2023-03-08 16:40:00|8221.3|8206.3|8221.2|8206.2|8221.7|8206.7|8220.8|8205.8|120
1678293900000|2023-03-08 16:45:00|8221.1|8206.1|8221.8|8206.8|8221.9|8206.9|8220.5|8205.5|171
1678294200000|2023-03-08 16:50:00|8221.7|8206.7|8222.1|8207.1|8222.3|8207.3|8221.5|8206.5|71
1678294500000|2023-03-08 16:55:00|8222.2|8207.2|8230.7|8205.7|8230.7|8210.3|8222|8204.8|96
1678294800000|2023-03-08 17:00:00|8230.6|8205.6|8225.7|8210.7|8230.6|8210.8|8225|8205.3|26
1678295100000|2023-03-08 17:05:00|8225.1|8210.1|8225.5|8210.5|8225.7|8210.7|8225.1|8210.1|11
1678295400000|2023-03-08 17:10:00|8225.4|8210.4|8225.3|8210.3|8225.5|8210.5|8225.3|8210.3|4
1678295700000|2023-03-08 17:15:00|8225.4|8210.4|8225.8|8210.8|8230.5|8210.8|8224.9|8205|32
1678296000000|2023-03-08 17:20:00|8225.9|8210.9|8225.7|8210.7|8225.9|8210.9|8225.5|8210.5|10
1678296600000|2023-03-08 17:30:00|8225.8|8210.8|8225.8|8210.8|8225.9|8210.9|8225.8|8210.8|3
1678296900000|2023-03-08 17:35:00|8225.7|8210.7|8225.7|8210.7|8225.7|8210.7|8225.1|8210.1|15
1678297200000|2023-03-08 17:40:00|8225.6|8210.6|8228.8|8203.8|8228.8|8210.6|8223.4|8203.5|50
1678297500000|2023-03-08 17:45:00|8228.9|8203.9|8224.9|8209.9|8230|8210|8224.9|8203.6|33
1678297800000|2023-03-08 17:50:00|8224.2|8209.2|8223.9|8208.9|8224.2|8209.2|8223.8|8208.8|7
1678298100000|2023-03-08 17:55:00|8222.6|8207.6|8222.8|8207.8|8222.9|8207.9|8222.4|8207.4|36
1678298400000|2023-03-08 18:00:00|8222.7|8207.7|8228.8|8203.8|8229.3|8208.8|8220.5|8203.7|66
1678298700000|2023-03-08 18:05:00|8228.7|8203.7|8229|8204|8229.3|8204.3|8228.7|8203.7|46
1678299000000|2023-03-08 18:10:00|8229.1|8204.1|8228.9|8203.9|8229.2|8204.2|8228.9|8203.9|13
1678299300000|2023-03-08 18:15:00|8229|8204|8229.5|8204.5|8229.6|8204.6|8228.7|8203.7|27
1678299600000|2023-03-08 18:20:00|8229.6|8204.6|8229.5|8204.5|8229.7|8204.7|8228.9|8203.9|65
1678299900000|2023-03-08 18:25:00|8229.8|8204.8|8233.3|8208.3|8234.3|8213.6|8225.7|8204.8|51
1678300200000|2023-03-08 18:30:00|8233.2|8208.2|8230.5|8205.5|8234.2|8209.2|8230.5|8205.5|82
1678300500000|2023-03-08 18:35:00|8230.6|8205.6|8233.2|8208.2|8233.2|8208.2|8230.6|8205.6|53
1678300800000|2023-03-08 18:40:00|8233.3|8208.3|8231.8|8206.8|8233.5|8208.5|8231.7|8206.7|15
1678301100000|2023-03-08 18:45:00|8231.9|8206.9|8232|8207|8232.3|8207.3|8231.8|8206.8|20
1678301400000|2023-03-08 18:50:00|8232.1|8207.1|8227|8212|8232.1|8212.2|8226.5|8206.8|14
1678301700000|2023-03-08 18:55:00|8226.9|8211.9|8231.4|8206.4|8232.1|8212.3|8226.4|8206.4|25
1678302000000|2023-03-08 19:00:00|8231.8|8206.8|8229.9|8204.9|8231.8|8211|8225.4|8204.9|14
1678302300000|2023-03-08 19:05:00|8229.8|8204.8|8231|8206|8231.6|8211.2|8226.2|8204.8|22
1678302600000|2023-03-08 19:10:00|8230.9|8205.9|8230.4|8205.4|8231|8206|8230.4|8205.4|10
1678302900000|2023-03-08 19:15:00|8230.5|8205.5|8230.9|8205.9|8231.2|8211|8225.8|8205.5|23
1678303200000|2023-03-08 19:20:00|8231|8206|8230.9|8205.9|8231.2|8211.1|8226|8205.6|30
1678303500000|2023-03-08 19:25:00|8230.8|8205.8|8226|8211|8231|8211|8225.1|8204.6|25
1678303800000|2023-03-08 19:30:00|8230.9|8205.9|8230.6|8205.6|8231.1|8206.1|8230.6|8205.6|21
1678304100000|2023-03-08 19:35:00|8230.4|8205.4|8229.8|8204.8|8230.4|8205.4|8229.8|8204.8|19
1678304400000|2023-03-08 19:40:00|8229.9|8204.9|8230.1|8205.1|8230.1|8205.1|8229.9|8204.9|7
1678304700000|2023-03-08 19:45:00|8227.8|8202.8|8229.4|8204.4|8230.4|8205.4|8227.8|8202.8|29
1678305000000|2023-03-08 19:50:00|8229.3|8204.3|8228.8|8203.8|8229.3|8204.3|8228.5|8203.5|28
1678305300000|2023-03-08 19:55:00|8228.7|8203.7|8229.3|8204.3|8229.4|8204.4|8228.6|8203.6|16
1678305600000|2023-03-08 20:00:00|8229|8204|8229.4|8204.4|8229.5|8204.5|8228.8|8203.8|10
1678305900000|2023-03-08 20:05:00|8229.1|8204.1|8228.6|8203.6|8229.1|8204.1|8228.6|8203.6|11
1678306200000|2023-03-08 20:10:00|8228.7|8203.7|8229.9|8204.9|8230.3|8205.3|8228.6|8203.6|39
1678306500000|2023-03-08 20:15:00|8229.8|8204.8|8229.9|8204.9|8230.1|8205.1|8229.7|8204.7|10
1678306800000|2023-03-08 20:20:00|8229.8|8204.8|8229.8|8204.8|8230.1|8205.1|8229.6|8204.6|16
1678307100000|2023-03-08 20:25:00|8229.7|8204.7|8230.5|8205.5|8231|8211.1|8224.6|8202.3|43
1678307400000|2023-03-08 20:30:00|8230.3|8205.3|8228.5|8203.5|8231|8206|8227.1|8202.1|40
1678307700000|2023-03-08 20:35:00|8228.4|8203.4|8229.2|8204.2|8230|8205|8225.7|8200.7|78
1678308000000|2023-03-08 20:40:00|8229.6|8204.6|8224.8|8199.8|8230.1|8205.1|8224.6|8199.6|146
1678308300000|2023-03-08 20:45:00|8225|8200|8230|8205|8230.2|8205.2|8224.6|8199.6|140
1678308600000|2023-03-08 20:50:00|8230.1|8205.1|8226.6|8201.6|8230.1|8205.1|8226.4|8201.4|84
1678308900000|2023-03-08 20:55:00|8226.5|8201.5|8227.1|8202.1|8227.1|8202.1|8225.8|8200.8|20
1678321800000|2023-03-09 00:30:00|8227.4|8201.9|8227.4|8201.9|8227.4|8201.9|8227.4|8201.9|1
1678323600000|2023-03-09 01:00:00|8228.9|8203.9|8228.8|8203.8|8230.4|8205.4|8228.8|8203.8|14
1678323900000|2023-03-09 01:05:00|8228.9|8203.9|8229|8204|8229|8204|8228.9|8203.9|2
1678325100000|2023-03-09 01:25:00|8226.1|8201.1|8230.5|8205.5|8232.4|8207.4|8225.9|8200.9|56
1678325400000|2023-03-09 01:30:00|8230.4|8205.4|8230.9|8205.9|8231.2|8206.2|8230.4|8205.4|24
1678325700000|2023-03-09 01:35:00|8231|8206|8231.1|8206.1|8231.2|8206.2|8230.9|8205.9|31
1678326000000|2023-03-09 01:40:00|8231.3|8206.3|8231.4|8206.4|8231.6|8206.6|8231.3|8206.3|23
1678326300000|2023-03-09 01:45:00|8231.1|8206.1|8234.6|8209.6|8235.3|8210.3|8230.9|8205.9|52
1678326600000|2023-03-09 01:50:00|8234.5|8209.5|8235.3|8210.3|8235.4|8210.4|8234.4|8209.4|19
1678326900000|2023-03-09 01:55:00|8235.2|8210.2|8235.3|8210.3|8235.8|8210.8|8235.2|8210.2|15
1678327200000|2023-03-09 02:00:00|8235.2|8210.2|8235.4|8210.4|8235.8|8210.8|8235.2|8210.2|18
1678327500000|2023-03-09 02:05:00|8235.3|8210.3|8234.9|8209.9|8235.4|8210.4|8234.9|8209.9|11
1678327800000|2023-03-09 02:10:00|8234.8|8209.8|8234.9|8209.9|8234.9|8209.9|8234.8|8209.8|2
1678328100000|2023-03-09 02:15:00|8235|8210|8233.9|8208.9|8235.1|8210.1|8233.6|8208.6|46
1678328400000|2023-03-09 02:20:00|8233.8|8208.8|8234.4|8209.4|8234.5|8209.5|8233.8|8208.8|23
1678328700000|2023-03-09 02:25:00|8234.5|8209.5|8234.6|8209.6|8234.6|8209.6|8234.3|8209.3|23
1678329000000|2023-03-09 02:30:00|8234.4|8209.4|8234.6|8209.6|8234.7|8209.7|8234.4|8209.4|7
1678329300000|2023-03-09 02:35:00|8233.3|8208.3|8230.1|8205.1|8233.3|8208.3|8228.5|8203.5|32
1678329600000|2023-03-09 02:40:00|8230|8205|8231.3|8206.3|8231.4|8206.4|8229.8|8204.8|35
1678329900000|2023-03-09 02:45:00|8231.4|8206.4|8231.2|8206.2|8231.4|8206.4|8231.1|8206.1|42
1678330200000|2023-03-09 02:50:00|8230.8|8205.8|8229.2|8204.2|8230.8|8205.8|8229.2|8204.2|9
1678330500000|2023-03-09 02:55:00|8229.1|8204.1|8229.4|8204.4|8229.4|8204.4|8228.9|8203.9|22
1678330800000|2023-03-09 03:00:00|8229.3|8204.3|8230.1|8205.1|8237.3|8212.3|8229.3|8204.3|38
1678331100000|2023-03-09 03:05:00|8230.2|8205.2|8223.5|8198.5|8230.2|8205.2|8223.5|8198.5|64
1678331400000|2023-03-09 03:10:00|8223.4|8198.4|8224.2|8199.2|8224.7|8199.7|8221.7|8196.7|61
1678331700000|2023-03-09 03:15:00|8224.3|8199.3|8227.6|8202.6|8227.6|8202.6|8224.3|8199.3|31
1678332000000|2023-03-09 03:20:00|8227.5|8202.5|8227.5|8202.5|8227.6|8202.6|8227.4|8202.4|11
1678332300000|2023-03-09 03:25:00|8227.4|8202.4|8224.5|8199.5|8227.4|8202.4|8223.9|8198.9|41
1678332600000|2023-03-09 03:30:00|8224.4|8199.4|8225.4|8200.4|8227.3|8202.3|8224.4|8199.4|132
1678332900000|2023-03-09 03:35:00|8225.3|8200.3|8220.9|8195.9|8226.6|8201.6|8220.5|8195.5|76
1678333200000|2023-03-09 03:40:00|8221|8196|8217.2|8192.2|8222.3|8200.3|8214.6|8191.9|171
1678333500000|2023-03-09 03:45:00|8217.3|8192.3|8217.2|8192.2|8217.5|8197.7|8210.5|8190.4|156
1678333800000|2023-03-09 03:50:00|8217.3|8192.3|8218.1|8193.1|8218.9|8193.9|8216.9|8191.9|72
1678334100000|2023-03-09 03:55:00|8218|8193|8216.5|8201.5|8218.6|8201.5|8213.3|8193|79
1678334400000|2023-03-09 04:00:00|8216.6|8201.6|8215.8|8200.8|8217.2|8202.2|8215.7|8200.7|50
1678334700000|2023-03-09 04:05:00|8215.9|8200.9|8215.7|8200.7|8216.4|8201.4|8214.8|8199.8|51
1678335000000|2023-03-09 04:10:00|8216|8201|8214.8|8199.8|8216.2|8201.2|8214.3|8199.3|61
1678335300000|2023-03-09 04:15:00|8214.9|8199.9|8212.5|8197.5|8215.6|8200.6|8212.5|8197.5|69
1678335600000|2023-03-09 04:20:00|8212.6|8197.6|8215.2|8200.2|8215.2|8200.2|8211.7|8196.7|113
1678335900000|2023-03-09 04:25:00|8215.3|8200.3|8216.2|8201.2|8216.2|8201.2|8215.3|8200.3|43
1678336200000|2023-03-09 04:30:00|8216.3|8201.3|8215.4|8200.4|8216.3|8201.3|8213.9|8198.9|71
1678336500000|2023-03-09 04:35:00|8215.3|8200.3|8214.4|8199.4|8215.5|8200.5|8214.3|8199.3|36
1678336800000|2023-03-09 04:40:00|8214.5|8199.5|8215.4|8200.4|8216.7|8201.7|8214.4|8199.4|62
1678337100000|2023-03-09 04:45:00|8215.3|8200.3|8214.5|8199.5|8215.3|8200.3|8214.4|8199.4|37
1678337400000|2023-03-09 04:50:00|8214.4|8199.4|8214.1|8199.1|8214.4|8199.4|8212.3|8197.3|82
1678337700000|2023-03-09 04:55:00|8214|8199|8214|8199|8214.2|8199.2|8213.7|8198.7|24
1678338000000|2023-03-09 05:00:00|8214.1|8199.1|8212.5|8197.5|8214.3|8199.3|8212.5|8197.5|44
1678338300000|2023-03-09 05:05:00|8212.4|8197.4|8207.6|8192.6|8212.4|8197.4|8204.5|8189.5|236
1678338600000|2023-03-09 05:10:00|8207.7|8192.7|8209.4|8194.4|8209.7|8194.7|8207.3|8192.3|109
1678338900000|2023-03-09 05:15:00|8209.6|8194.6|8207.6|8192.6|8209.6|8194.6|8207.3|8192.3|88
1678339200000|2023-03-09 05:20:00|8207.5|8192.5|8207.8|8192.8|8207.8|8192.8|8204.1|8189.1|106
1678339500000|2023-03-09 05:25:00|8207.7|8192.7|8210|8195|8210|8195|8207.1|8192.1|72
1678339800000|2023-03-09 05:30:00|8209.9|8194.9|8211.1|8196.1|8211.2|8196.2|8209|8194|97
1678340100000|2023-03-09 05:35:00|8211|8196|8211.9|8196.9|8212.2|8197.2|8210.9|8195.9|37
1678340400000|2023-03-09 05:40:00|8211.8|8196.8|8211.2|8196.2|8212|8197|8211.1|8196.1|44
1678340700000|2023-03-09 05:45:00|8211.3|8196.3|8211.9|8196.9|8212|8197|8210.1|8195.1|86
1678341000000|2023-03-09 05:50:00|8211.8|8196.8|8212.2|8197.2|8212.4|8197.4|8211.4|8196.4|41
1678341300000|2023-03-09 05:55:00|8212.1|8197.1|8213|8198|8213|8198|8212|8197|38
1678341600000|2023-03-09 06:00:00|8212.9|8197.9|8213.6|8198.6|8214.9|8199.9|8212.8|8197.8|69
1678341900000|2023-03-09 06:05:00|8213.7|8198.7|8218.5|8193.5|8218.5|8199|8213.2|8191.7|69
1678342200000|2023-03-09 06:10:00|8218.4|8193.4|8219.3|8194.3|8219.8|8194.8|8218.2|8193.2|95
1678342500000|2023-03-09 06:15:00|8219.4|8194.4|8221|8196|8221|8196|8219|8194|60
1678342800000|2023-03-09 06:20:00|8221.1|8196.1|8218.1|8203.1|8222.4|8203.4|8217.1|8195.7|120
1678343100000|2023-03-09 06:25:00|8218.2|8203.2|8218|8203|8223.6|8204.3|8217.2|8197.8|99
1678343400000|2023-03-09 06:30:00|8218.1|8203.1|8218.3|8203.3|8218.8|8203.8|8217.7|8202.7|98
1678343700000|2023-03-09 06:35:00|8218.1|8203.1|8218.3|8203.3|8218.6|8203.6|8217.5|8202.5|70
1678344000000|2023-03-09 06:40:00|8218.2|8203.2|8219.4|8204.4|8219.4|8204.4|8218.1|8203.1|51
1678344300000|2023-03-09 06:45:00|8219.6|8204.6|8218.3|8203.3|8219.6|8204.6|8218.2|8203.2|82
1678344600000|2023-03-09 06:50:00|8218.2|8203.2|8218.2|8203.2|8218.4|8203.4|8217.8|8202.8|28
1678344900000|2023-03-09 06:55:00|8218|8203|8216.7|8201.7|8218.3|8203.3|8216.6|8201.6|87
1678345200000|2023-03-09 07:00:00|8216.8|8201.8|8217.3|8202.3|8218.8|8203.8|8216.8|8201.8|111
1678345500000|2023-03-09 07:05:00|8217.2|8202.2|8218.6|8203.6|8218.7|8203.7|8217.1|8202.1|71
1678345800000|2023-03-09 07:10:00|8218.7|8203.7|8223.5|8208.5|8224.6|8209.6|8218.6|8203.6|207
1678346100000|2023-03-09 07:15:00|8223.6|8208.6|8227.8|8212.8|8228.3|8213.3|8223.5|8208.5|134
1678346400000|2023-03-09 07:20:00|8227.7|8212.7|8223.8|8208.8|8227.7|8212.7|8223.2|8208.2|106
1678346700000|2023-03-09 07:25:00|8223.6|8208.6|8224.9|8209.9|8225.1|8210.1|8222.6|8207.6|49
1678347000000|2023-03-09 07:30:00|8224.6|8209.6|8224.4|8209.4|8224.8|8209.8|8223.2|8208.2|47
1678347300000|2023-03-09 07:35:00|8224.3|8209.3|8223.4|8208.4|8224.3|8209.3|8222.3|8207.3|77
1678347600000|2023-03-09 07:40:00|8223.5|8208.5|8223.3|8208.3|8223.8|8208.8|8223.1|8208.1|57
1678347900000|2023-03-09 07:45:00|8223.4|8208.4|8224.2|8209.2|8224.3|8209.3|8223.1|8208.1|45
1678348200000|2023-03-09 07:50:00|8224.3|8209.3|8225.1|8210.1|8225.5|8210.5|8223.7|8208.7|57
1678348500000|2023-03-09 07:55:00|8225.3|8210.3|8225.5|8210.5|8227.1|8212.1|8224.7|8209.7|71
1678348800000|2023-03-09 08:00:00|8225.4|8210.4|8225.7|8210.7|8226.7|8211.7|8224.6|8209.6|103
1678349100000|2023-03-09 08:05:00|8225.6|8210.6|8224.9|8209.9|8226.2|8211.2|8223.8|8208.8|76
1678349400000|2023-03-09 08:10:00|8224.8|8209.8|8226|8211|8226.8|8211.8|8224.7|8209.7|53
1678349700000|2023-03-09 08:15:00|8225.9|8210.9|8227.1|8212.1|8227.4|8212.4|8225.5|8210.5|66
1678350000000|2023-03-09 08:20:00|8227|8212|8225|8210|8227.3|8212.3|8224.5|8209.5|64
1678350300000|2023-03-09 08:25:00|8225.1|8210.1|8223.1|8208.1|8225.2|8210.2|8221.5|8206.5|79
1678350600000|2023-03-09 08:30:00|8223.2|8208.2|8224.2|8209.2|8224.6|8209.6|8222.6|8207.6|100
1678350900000|2023-03-09 08:35:00|8223.7|8208.7|8220.2|8205.2|8223.7|8208.7|8218.3|8203.3|166
1678351200000|2023-03-09 08:40:00|8220.4|8205.4|8220.8|8205.8|8221.8|8206.8|8220.3|8205.3|59
1678351500000|2023-03-09 08:45:00|8220.9|8205.9|8222|8207|8223.1|8208.1|8220.9|8205.9|55
1678351800000|2023-03-09 08:50:00|8222.1|8207.1|8222.2|8207.2|8222.8|8207.8|8221.3|8206.3|44
1678352100000|2023-03-09 08:55:00|8222.1|8207.1|8222.3|8207.3|8222.6|8207.6|8221.8|8206.8|21
1678352400000|2023-03-09 09:00:00|8222.4|8207.4|8224.8|8209.8|8225.2|8210.2|8222.4|8207.4|52
1678352700000|2023-03-09 09:05:00|8224.7|8209.7|8224.5|8209.5|8224.7|8209.7|8223.4|8208.4|62
1678353000000|2023-03-09 09:10:00|8224.8|8209.8|8224.8|8209.8|8224.9|8209.9|8223.8|8208.8|29
1678353300000|2023-03-09 09:15:00|8224.7|8209.7|8225.3|8210.3|8225.8|8210.8|8224.7|8209.7|62
1678353600000|2023-03-09 09:20:00|8225.5|8210.5|8225.8|8210.8|8226|8211|8224.3|8209.3|41
1678353900000|2023-03-09 09:25:00|8226|8211|8224.1|8209.1|8226|8211|8223.9|8208.9|62
1678354200000|2023-03-09 09:30:00|8224.2|8209.2|8223.8|8208.8|8224.2|8209.2|8223.1|8208.1|62
1678354500000|2023-03-09 09:35:00|8223.6|8208.6|8223.9|8208.9|8224.3|8209.3|8222.7|8207.7|88
1678354800000|2023-03-09 09:40:00|8224.1|8209.1|8223.6|8208.6|8224.6|8209.6|8223.1|8208.1|63
1678355100000|2023-03-09 09:45:00|8223.7|8208.7|8224.5|8209.5|8224.6|8209.6|8223.5|8208.5|77
1678355400000|2023-03-09 09:50:00|8224.3|8209.3|8226.3|8211.3|8226.5|8211.5|8224.1|8209.1|71
1678355700000|2023-03-09 09:55:00|8226.4|8211.4|8226.8|8211.8|8227|8212|8226.1|8211.1|95
1678356000000|2023-03-09 10:00:00|8226.9|8211.9|8229.3|8214.3|8229.5|8214.5|8226.5|8211.5|57
1678356300000|2023-03-09 10:05:00|8229.2|8214.2|8229.3|8214.3|8230.2|8215.2|8228.6|8213.6|74
1678356600000|2023-03-09 10:10:00|8229.2|8214.2|8230|8215|8230.1|8215.1|8228.6|8213.6|42
1678356900000|2023-03-09 10:15:00|8230.1|8215.1|8230.4|8215.4|8231.2|8216.2|8230|8215|67
1678357200000|2023-03-09 10:20:00|8230.5|8215.5|8231.8|8216.8|8232.4|8217.4|8230.4|8215.4|95
1678357500000|2023-03-09 10:25:00|8231.7|8216.7|8232.2|8217.2|8232.3|8217.3|8231.2|8216.2|48
1678357800000|2023-03-09 10:30:00|8231.6|8216.6|8232.1|8217.1|8232.7|8217.7|8231.4|8216.4|74
1678358100000|2023-03-09 10:35:00|8232.3|8217.3|8232.3|8217.3|8233|8218|8232|8217|110
1678358400000|2023-03-09 10:40:00|8232.4|8217.4|8232.1|8217.1|8232.7|8217.7|8232|8217|51
1678358700000|2023-03-09 10:45:00|8232.2|8217.2|8232.3|8217.3|8232.3|8217.3|8231.5|8216.5|17
1678359000000|2023-03-09 10:50:00|8232.2|8217.2|8232|8217|8232.5|8217.5|8232|8217|9
1678359300000|2023-03-09 10:55:00|8231.9|8216.9|8231.8|8216.8|8231.9|8216.9|8231.7|8216.7|4
1678359600000|2023-03-09 11:00:00|8231.7|8216.7|8229.2|8214.2|8232.2|8217.2|8229.1|8214.1|51
1678359900000|2023-03-09 11:05:00|8229|8214|8228.5|8213.5|8229.1|8214.1|8228|8213|49
1678360200000|2023-03-09 11:10:00|8228.2|8213.2|8229.1|8214.1|8229.6|8214.6|8228|8213|40
1678360500000|2023-03-09 11:15:00|8229|8214|8229.7|8214.7|8229.8|8214.8|8228.9|8213.9|18
1678360800000|2023-03-09 11:20:00|8229.8|8214.8|8229.7|8214.7|8230|8215|8229.6|8214.6|22
1678361100000|2023-03-09 11:25:00|8229.6|8214.6|8228.1|8213.1|8229.7|8214.7|8227.6|8212.6|85
1678361400000|2023-03-09 11:30:00|8228.2|8213.2|8233.4|8208.4|8233.4|8213.5|8228.2|8208.4|13
1678361700000|2023-03-09 11:35:00|8233.5|8208.5|8226.9|8211.9|8233.6|8211.9|8226.8|8206.8|15
1678362000000|2023-03-09 11:40:00|8227|8212|8229.2|8214.2|8234.3|8214.4|8227|8208.2|36
1678362300000|2023-03-09 11:45:00|8229.3|8214.3|8230.5|8215.5|8235.8|8216.2|8229.2|8210.2|91
1678362600000|2023-03-09 11:50:00|8230.3|8215.3|8229.1|8214.1|8231.4|8216.4|8229.1|8214.1|40
1678362900000|2023-03-09 11:55:00|8229|8214|8234.9|8209.9|8234.9|8215|8229|8209.7|22
1678363200000|2023-03-09 12:00:00|8234.8|8209.8|8236.1|8211.1|8236.8|8211.8|8234.6|8209.6|27
1678363500000|2023-03-09 12:05:00|8236.2|8211.2|8236.5|8211.5|8236.5|8211.5|8236|8211|26
1678363800000|2023-03-09 12:10:00|8236.4|8211.4|8236.7|8211.7|8236.7|8211.7|8236.4|8211.4|10
1678364100000|2023-03-09 12:15:00|8236.6|8211.6|8236.8|8211.8|8237.2|8212.2|8236.6|8211.6|19
1678364400000|2023-03-09 12:20:00|8236.9|8211.9|8237.2|8212.2|8237.4|8212.4|8236.9|8211.9|13
1678364700000|2023-03-09 12:25:00|8237.1|8212.1|8232.6|8217.6|8237.4|8217.7|8232.4|8211.9|39
1678365000000|2023-03-09 12:30:00|8232.5|8217.5|8231.7|8216.7|8232.7|8217.7|8231.3|8216.3|32
1678365300000|2023-03-09 12:35:00|8231.6|8216.6|8231.4|8216.4|8231.7|8216.7|8231.4|8216.4|9
1678365600000|2023-03-09 12:40:00|8231.3|8216.3|8231.4|8216.4|8231.6|8216.6|8231.2|8216.2|16
1678365900000|2023-03-09 12:45:00|8232|8217|8233.1|8218.1|8233.1|8218.1|8231.3|8216.3|28
1678366200000|2023-03-09 12:50:00|8233|8218|8233.1|8218.1|8233.3|8218.3|8232.8|8217.8|11
1678366500000|2023-03-09 12:55:00|8233.2|8218.2|8233.2|8218.2|8233.2|8218.2|8233.1|8218.1|5
1678366800000|2023-03-09 13:00:00|8233.3|8218.3|8233.4|8218.4|8233.5|8218.5|8233.1|8218.1|8
1678367100000|2023-03-09 13:05:00|8233.2|8218.2|8233.9|8218.9|8234.2|8219.2|8233|8218|29
1678367400000|2023-03-09 13:10:00|8234|8219|8234.3|8219.3|8234.3|8219.3|8233.7|8218.7|24
1678367700000|2023-03-09 13:15:00|8234.2|8219.2|8234.7|8219.7|8234.7|8219.7|8233.3|8218.3|27
1678368000000|2023-03-09 13:20:00|8234.8|8219.8|8235.7|8220.7|8235.7|8220.7|8234.1|8219.1|42
1678368300000|2023-03-09 13:25:00|8235.6|8220.6|8233.5|8218.5|8236.1|8221.1|8233.5|8218.5|34
1678368600000|2023-03-09 13:30:00|8233|8218|8229.3|8214.3|8237.4|8218|8228|8210.3|133
1678368900000|2023-03-09 13:35:00|8229.4|8214.4|8232.9|8217.9|8232.9|8217.9|8229.3|8214.3|104
1678369200000|2023-03-09 13:40:00|8232.7|8217.7|8235.5|8220.5|8235.9|8220.9|8231.7|8216.7|98
1678369500000|2023-03-09 13:45:00|8235.3|8220.3|8235.5|8220.5|8236.7|8221.7|8235|8220|74
1678369800000|2023-03-09 13:50:00|8235.4|8220.4|8231.8|8216.8|8235.8|8220.8|8231.7|8216.7|46
1678370100000|2023-03-09 13:55:00|8231.7|8216.7|8229.5|8214.5|8233.1|8218.1|8229.5|8214.5|136
1678370400000|2023-03-09 14:00:00|8229.6|8214.6|8228.6|8213.6|8230.3|8215.3|8228.5|8213.5|58
1678370700000|2023-03-09 14:05:00|8228.7|8213.7|8231.8|8216.8|8231.9|8216.9|8226.6|8211.6|58
1678371000000|2023-03-09 14:10:00|8230.8|8215.8|8229.6|8214.6|8230.8|8215.8|8227.9|8212.9|76
1678371300000|2023-03-09 14:15:00|8229.7|8214.7|8228.8|8213.8|8229.8|8214.8|8228.3|8213.3|45
1678371600000|2023-03-09 14:20:00|8228.7|8213.7|8230.2|8215.2|8230.2|8215.2|8228.4|8213.4|42
1678371900000|2023-03-09 14:25:00|8230.3|8215.3|8230.5|8215.5|8230.7|8215.7|8230.3|8215.3|33
1678372200000|2023-03-09 14:30:00|8230.4|8215.4|8231.7|8216.7|8232|8217|8230|8215|76
1678372500000|2023-03-09 14:35:00|8231.1|8216.1|8229.5|8214.5|8231.7|8216.7|8229.5|8214.5|98
1678372800000|2023-03-09 14:40:00|8229.9|8214.9|8228.9|8213.9|8230.1|8215.1|8228|8213|108
1678373100000|2023-03-09 14:45:00|8229|8214|8224.4|8209.4|8229|8214|8224.3|8209.3|60
1678373400000|2023-03-09 14:50:00|8224.3|8209.3|8231.3|8206.3|8231.7|8211.1|8224.2|8205.6|81
1678373700000|2023-03-09 14:55:00|8231.4|8206.4|8227.1|8212.1|8232.1|8212.1|8226.8|8206.2|58
1678374000000|2023-03-09 15:00:00|8227|8212|8231.1|8206.1|8231.8|8212.1|8226.4|8205.8|49
1678374300000|2023-03-09 15:05:00|8231|8206|8227.6|8212.6|8231.5|8212.6|8226.8|8206|47
1678374600000|2023-03-09 15:10:00|8227.5|8212.5|8228.3|8213.3|8228.9|8213.9|8226.9|8211.9|60
1678374900000|2023-03-09 15:15:00|8228.4|8213.4|8230|8215|8231.6|8216.6|8228.4|8213.4|72
1678375200000|2023-03-09 15:20:00|8229.9|8214.9|8234.7|8219.7|8234.9|8219.9|8229.5|8214.5|54
1678375500000|2023-03-09 15:25:00|8234.8|8219.8|8232.4|8217.4|8234.9|8219.9|8232.2|8217.2|47
1678375800000|2023-03-09 15:30:00|8232.5|8217.5|8232.7|8217.7|8232.7|8217.7|8231.7|8216.7|33
1678376100000|2023-03-09 15:35:00|8232.8|8217.8|8232.8|8217.8|8233|8218|8232.2|8217.2|50
1678376400000|2023-03-09 15:40:00|8232.7|8217.7|8235|8210|8235.7|8217.8|8230.4|8210|51
1678376700000|2023-03-09 15:45:00|8235.1|8210.1|8233.3|8208.3|8235.1|8210.1|8233|8208|63
1678377000000|2023-03-09 15:50:00|8233.4|8208.4|8233.5|8208.5|8234.9|8209.9|8233.3|8208.3|80
1678377300000|2023-03-09 15:55:00|8233.6|8208.6|8228.6|8213.6|8234|8214.1|8228.2|8208.4|43
1678377600000|2023-03-09 16:00:00|8228.5|8213.5|8229.2|8214.2|8229.9|8214.9|8228.5|8213.5|59
1678377900000|2023-03-09 16:05:00|8229.9|8214.9|8230.9|8215.9|8231.3|8216.3|8229.9|8214.9|43
1678378200000|2023-03-09 16:10:00|8231|8216|8230.7|8215.7|8231.1|8216.1|8230.4|8215.4|38
1678378500000|2023-03-09 16:15:00|8230.8|8215.8|8230.2|8215.2|8230.9|8215.9|8230.2|8215.2|26
1678378800000|2023-03-09 16:20:00|8231.4|8216.4|8230.4|8215.4|8231.6|8216.6|8230.3|8215.3|26
1678379100000|2023-03-09 16:25:00|8230.3|8215.3|8230.3|8215.3|8231.1|8216.1|8230.3|8215.3|50
1678379400000|2023-03-09 16:30:00|8230.4|8215.4|8234.5|8209.5|8235.5|8215.5|8228.9|8208.9|65
1678379700000|2023-03-09 16:35:00|8234.4|8209.4|8234.2|8209.2|8234.7|8209.7|8233.9|8208.9|52
1678380000000|2023-03-09 16:40:00|8234.3|8209.3|8230.2|8215.2|8235.3|8215.3|8230.2|8209.3|38
1678380300000|2023-03-09 16:45:00|8230.1|8215.1|8230|8215|8230.4|8215.4|8230|8215|19
1678380600000|2023-03-09 16:50:00|8230.1|8215.1|8230.8|8215.8|8231.1|8216.1|8229.9|8214.9|20
1678380900000|2023-03-09 16:55:00|8230.9|8215.9|8230.6|8215.6|8231|8216|8230.6|8215.6|20
1678381200000|2023-03-09 17:00:00|8230.5|8215.5|8230.8|8215.8|8231.5|8216.5|8230.3|8215.3|47
1678381500000|2023-03-09 17:05:00|8230.9|8215.9|8229.9|8214.9|8230.9|8215.9|8229.9|8214.9|54
1678381800000|2023-03-09 17:10:00|8229.8|8214.8|8231.2|8216.2|8231.3|8216.3|8229.8|8214.8|47
1678382100000|2023-03-09 17:15:00|8231.1|8216.1|8231.1|8216.1|8231.2|8216.2|8230.9|8215.9|15
1678382400000|2023-03-09 17:20:00|8231|8216|8230.4|8215.4|8231.1|8216.1|8230.3|8215.3|25
1678382700000|2023-03-09 17:25:00|8230.5|8215.5|8231|8216|8231.1|8216.1|8230.4|8215.4|16
1678383000000|2023-03-09 17:30:00|8230.8|8215.8|8230.9|8215.9|8231|8216|8230.8|8215.8|8
1678383300000|2023-03-09 17:35:00|8231|8216|8231.1|8216.1|8231.1|8216.1|8230.9|8215.9|4
1678383600000|2023-03-09 17:40:00|8231|8216|8228.2|8213.2|8233|8216|8227.8|8207.3|44
1678383900000|2023-03-09 17:45:00|8228.1|8213.1|8230.7|8215.7|8230.7|8215.7|8228.1|8213.1|31
1678384200000|2023-03-09 17:50:00|8230.8|8215.8|8231|8216|8231.6|8216.6|8230.6|8215.6|31
1678384500000|2023-03-09 17:55:00|8230.7|8215.7|8230.6|8215.6|8230.7|8215.7|8230.5|8215.5|10
1678384800000|2023-03-09 18:00:00|8230.5|8215.5|8235.7|8210.7|8235.7|8215.8|8229.9|8207.7|76
1678385100000|2023-03-09 18:05:00|8235.6|8210.6|8234.3|8209.3|8235.7|8210.7|8234.3|8209.3|55
1678385400000|2023-03-09 18:10:00|8234.4|8209.4|8234.8|8209.8|8236.1|8211.1|8234.3|8209.3|76
1678385700000|2023-03-09 18:15:00|8234.7|8209.7|8235.3|8210.3|8235.3|8210.3|8234.5|8209.5|24
1678386000000|2023-03-09 18:20:00|8235.2|8210.2|8234.9|8209.9|8235.3|8210.3|8234.3|8209.3|84
1678386300000|2023-03-09 18:25:00|8235.3|8210.3|8235.3|8210.3|8235.7|8210.7|8234.9|8209.9|56
1678386600000|2023-03-09 18:30:00|8235.4|8210.4|8235.1|8210.1|8235.9|8210.9|8235|8210|115
1678386900000|2023-03-09 18:35:00|8235.2|8210.2|8235.7|8210.7|8235.9|8210.9|8234.7|8209.7|119
1678387200000|2023-03-09 18:40:00|8235.8|8210.8|8235.3|8210.3|8236.1|8211.1|8235.2|8210.2|159
1678387500000|2023-03-09 18:45:00|8235.4|8210.4|8235.1|8210.1|8235.8|8210.8|8235.1|8210.1|46
1678387800000|2023-03-09 18:50:00|8235.4|8210.4|8235.5|8210.5|8235.8|8210.8|8235.1|8210.1|116
1678388100000|2023-03-09 18:55:00|8235.4|8210.4|8235.3|8210.3|8235.6|8210.6|8235.3|8210.3|25
1678388400000|2023-03-09 19:00:00|8235.4|8210.4|8236|8211|8236|8211|8235.2|8210.2|43
1678388700000|2023-03-09 19:05:00|8235.9|8210.9|8235.9|8210.9|8235.9|8210.9|8235.6|8210.6|8
1678389000000|2023-03-09 19:10:00|8236|8211|8235.7|8210.7|8236.3|8211.3|8235.6|8210.6|51
1678389300000|2023-03-09 19:15:00|8235.8|8210.8|8236|8211|8236.2|8211.2|8235.6|8210.6|34
1678389600000|2023-03-09 19:20:00|8235.9|8210.9|8235.3|8210.3|8236.2|8211.2|8234.7|8209.7|50
1678389900000|2023-03-09 19:25:00|8235.4|8210.4|8230.3|8215.3|8235.5|8215.9|8229.6|8209.6|111
1678390200000|2023-03-09 19:30:00|8230|8215|8235.9|8210.9|8236|8215.5|8230|8210.1|122
1678390500000|2023-03-09 19:35:00|8236|8211|8236.5|8211.5|8236.8|8211.8|8235.8|8210.8|36
1678390800000|2023-03-09 19:40:00|8236|8211|8236.5|8211.5|8236.9|8211.9|8235.1|8210.1|80
1678391100000|2023-03-09 19:45:00|8236.4|8211.4|8236.5|8211.5|8236.6|8211.6|8236.2|8211.2|11
1678391400000|2023-03-09 19:50:00|8236.6|8211.6|8231.9|8216.9|8237|8217.1|8231.4|8211|70
1678391700000|2023-03-09 19:55:00|8232|8217|8231.8|8216.8|8236.5|8217|8231.3|8210.8|30
1678392000000|2023-03-09 20:00:00|8236.7|8211.7|8236.8|8211.8|8237.2|8212.2|8236.1|8211.1|27
1678392300000|2023-03-09 20:05:00|8236|8211|8231.8|8216.8|8237.1|8217.3|8231.1|8210.9|52
1678392600000|2023-03-09 20:10:00|8231.9|8216.9|8236.8|8211.8|8236.8|8217.1|8230.8|8210.8|51
1678392900000|2023-03-09 20:15:00|8236.9|8211.9|8236.9|8211.9|8237|8212|8236.7|8211.7|16
1678393200000|2023-03-09 20:20:00|8236.8|8211.8|8238.3|8213.3|8239.1|8214.1|8236.8|8211.8|28
1678393500000|2023-03-09 20:25:00|8238.4|8213.4|8237.8|8212.8|8238.5|8213.5|8237.7|8212.7|12
1678393800000|2023-03-09 20:30:00|8238.2|8213.2|8237.6|8212.6|8238.3|8213.3|8237.4|8212.4|31
1678394100000|2023-03-09 20:35:00|8237.5|8212.5|8235.5|8210.5|8238.4|8213.4|8235|8210|74
1678394400000|2023-03-09 20:40:00|8235.4|8210.4|8236.6|8211.6|8237.7|8212.7|8235.2|8210.2|92
1678394700000|2023-03-09 20:45:00|8236.8|8211.8|8237.6|8212.6|8238.2|8213.2|8235.7|8210.7|87
1678395000000|2023-03-09 20:50:00|8237.7|8212.7|8236.1|8211.1|8237.8|8212.8|8235.8|8210.8|59
1678395300000|2023-03-09 20:55:00|8236|8211|8237.6|8212.6|8237.8|8212.8|8236|8211|50
1678408200000|2023-03-10 00:30:00|8239.3|8210.3|8239.3|8210.3|8239.3|8210.3|8239.3|8210.3|1
1678410000000|2023-03-10 01:00:00|8234.5|8209.5|8234.9|8209.9|8235|8210|8234.5|8209.5|18
1678410300000|2023-03-10 01:05:00|8235|8210|8243|8218|8245.2|8220.2|8234.2|8209.2|97
1678410600000|2023-03-10 01:10:00|8242.8|8217.8|8242.5|8217.5|8243.5|8218.5|8241.1|8215.2|113
1678410900000|2023-03-10 01:15:00|8242.4|8217.4|8242.7|8216.7|8244.3|8217.5|8240.7|8213.4|111
1678411200000|2023-03-10 01:20:00|8242.6|8216.6|8241.5|8212.5|8242.6|8217.5|8240.3|8212.5|90
1678411500000|2023-03-10 01:25:00|8241.6|8212.6|8237.5|8212.5|8241.7|8213.4|8237.5|8210.4|90
1678411800000|2023-03-10 01:30:00|8237.9|8212.9|8240.2|8215.2|8240.3|8215.3|8237.4|8212.4|125
1678412100000|2023-03-10 01:35:00|8240.1|8215.1|8239.3|8214.3|8240.2|8215.2|8238.9|8213.9|106
1678412400000|2023-03-10 01:40:00|8239.2|8214.2|8242.7|8217.7|8242.9|8217.9|8237.9|8212.9|89
1678412700000|2023-03-10 01:45:00|8242.8|8217.8|8238.3|8213.3|8242.8|8217.8|8238.1|8213.1|80
1678413000000|2023-03-10 01:50:00|8238.5|8213.5|8239.3|8214.3|8239.5|8214.5|8238.2|8213.2|58
1678413300000|2023-03-10 01:55:00|8239.2|8214.2|8239.6|8214.6|8239.8|8214.8|8238.3|8213.3|32
1678413600000|2023-03-10 02:00:00|8239.5|8214.5|8240.3|8215.3|8240.3|8215.3|8239.5|8214.5|21
1678413900000|2023-03-10 02:05:00|8240.2|8215.2|8243.3|8218.3|8243.4|8218.4|8240.1|8215.1|56
1678414200000|2023-03-10 02:10:00|8243.4|8218.4|8243.2|8218.2|8243.4|8218.4|8243.2|8218.2|3
1678414500000|2023-03-10 02:15:00|8243.6|8218.6|8251.4|8226.4|8252.3|8227.3|8243.4|8218.4|80
1678414800000|2023-03-10 02:20:00|8251.5|8226.5|8250|8225|8261.7|8236.7|8249.7|8224.7|65
1678415100000|2023-03-10 02:25:00|8249.2|8224.2|8250.1|8225.1|8251.5|8226.5|8246.7|8221.7|77
1678415400000|2023-03-10 02:30:00|8250.2|8225.2|8253.1|8228.1|8255.2|8230.2|8248.6|8223.6|110
1678415700000|2023-03-10 02:35:00|8253.2|8228.2|8252.1|8227.1|8254.9|8229.9|8249.9|8224.9|71
1678416000000|2023-03-10 02:40:00|8252.2|8227.2|8248.1|8223.1|8252.2|8227.2|8246.3|8221.3|86
1678416300000|2023-03-10 02:45:00|8248.2|8223.2|8241.1|8221.8|8249.1|8224.1|8240.4|8218.4|124
1678416600000|2023-03-10 02:50:00|8241.2|8221.7|8245.3|8220.3|8246.5|8222.3|8241.2|8219.1|147
1678416900000|2023-03-10 02:55:00|8245.1|8220.1|8245.1|8220.1|8248.3|8223.3|8244.8|8219.8|109
1678417200000|2023-03-10 03:00:00|8245|8220|8245.8|8220.8|8248|8223|8245|8220|117
1678417500000|2023-03-10 03:05:00|8245.9|8220.9|8245.8|8220.8|8245.9|8220.9|8245.6|8220.6|21
1678417800000|2023-03-10 03:10:00|8245.7|8220.7|8245.8|8220.8|8246|8221|8245.4|8220.4|35
1678418100000|2023-03-10 03:15:00|8245.7|8220.7|8247.1|8222.1|8247.2|8222.2|8245.2|8220.2|60
1678418400000|2023-03-10 03:20:00|8247.2|8222.2|8248.9|8223.9|8249.1|8224.1|8245.4|8220.4|113
1678418700000|2023-03-10 03:25:00|8249.2|8224.2|8250.6|8225.6|8250.6|8225.6|8248.7|8223.7|38
1678419000000|2023-03-10 03:30:00|8250.4|8225.4|8246.5|8221.5|8250.6|8225.6|8243.9|8218.9|244
1678419300000|2023-03-10 03:35:00|8246.4|8221.4|8243.4|8228.4|8247.5|8228.8|8242.8|8220.7|93
1678419600000|2023-03-10 03:40:00|8243.3|8228.3|8238.1|8223.1|8243.3|8228.3|8238|8223|116
1678419900000|2023-03-10 03:45:00|8238|8223|8235.3|8220.3|8238.1|8223.1|8234.9|8219.9|104
1678420200000|2023-03-10 03:50:00|8235.4|8220.4|8235.6|8220.6|8235.6|8220.6|8234.5|8219.5|65
1678420500000|2023-03-10 03:55:00|8235.5|8220.5|8235.1|8220.1|8235.6|8220.6|8234|8219|74
1678420800000|2023-03-10 04:00:00|8235|8220|8234.6|8219.6|8235.3|8220.3|8232.9|8217.9|123
1678421100000|2023-03-10 04:05:00|8234.4|8219.4|8235.4|8220.4|8236.5|8221.5|8233.7|8218.7|95
1678421400000|2023-03-10 04:10:00|8235.5|8220.5|8237.3|8222.3|8238.9|8223.9|8235.5|8220.5|122
1678421700000|2023-03-10 04:15:00|8237.4|8222.4|8238.5|8223.5|8238.7|8223.7|8236.9|8221.9|107
1678422000000|2023-03-10 04:20:00|8238.6|8223.6|8236.7|8221.7|8239|8224|8236.2|8221.2|72
1678422300000|2023-03-10 04:25:00|8236.6|8221.6|8234.7|8219.7|8236.6|8221.6|8234.7|8219.7|50
1678422600000|2023-03-10 04:30:00|8234.6|8219.6|8234.3|8219.3|8235|8220|8233.5|8218.5|64
1678422900000|2023-03-10 04:35:00|8234.4|8219.4|8233.4|8218.4|8234.5|8219.5|8233|8218|51
1678423200000|2023-03-10 04:40:00|8233.3|8218.3|8236.1|8221.1|8236.3|8221.3|8233|8218|65
1678423500000|2023-03-10 04:45:00|8236.2|8221.2|8236|8221|8237.6|8222.6|8235.7|8220.7|73
1678423800000|2023-03-10 04:50:00|8236.1|8221.1|8234|8219|8236.3|8221.3|8233.9|8218.9|50
1678424100000|2023-03-10 04:55:00|8234.1|8219.1|8233.4|8218.4|8234.2|8219.2|8233.4|8218.4|35
1678424400000|2023-03-10 05:00:00|8233.5|8218.5|8235.2|8220.2|8236|8221|8233.4|8218.4|90
1678424700000|2023-03-10 05:05:00|8235.1|8220.1|8234.1|8219.1|8235.9|8220.9|8234|8219|75
1678425000000|2023-03-10 05:10:00|8234|8219|8234.2|8219.2|8234.3|8219.3|8233|8218|75
1678425300000|2023-03-10 05:15:00|8234.1|8219.1|8234.9|8219.9|8235|8220|8233.8|8218.8|26
1678425600000|2023-03-10 05:20:00|8234.8|8219.8|8235.5|8220.5|8235.6|8220.6|8234.8|8219.8|40
1678425900000|2023-03-10 05:25:00|8235.6|8220.6|8235.9|8220.9|8237.1|8222.1|8235.3|8220.3|68
1678426200000|2023-03-10 05:30:00|8236|8221|8234.9|8219.9|8237|8222|8234.9|8219.9|55
1678426500000|2023-03-10 05:35:00|8235.2|8220.2|8235.1|8220.1|8235.2|8220.2|8234.6|8219.6|35
1678426800000|2023-03-10 05:40:00|8235.2|8220.2|8235.3|8220.3|8235.4|8220.4|8235|8220|35
1678427100000|2023-03-10 05:45:00|8235.2|8220.2|8234.8|8219.8|8235.2|8220.2|8234.7|8219.7|21
1678427400000|2023-03-10 05:50:00|8234.9|8219.9|8234.5|8219.5|8235|8220|8234.4|8219.4|18
1678427700000|2023-03-10 05:55:00|8234.4|8219.4|8235|8220|8235.2|8220.2|8234.3|8219.3|22
1678428000000|2023-03-10 06:00:00|8235.1|8220.1|8233.8|8218.8|8235.1|8220.1|8233.8|8218.8|34
1678428300000|2023-03-10 06:05:00|8233.7|8218.7|8233|8218|8233.7|8218.7|8233|8218|20
1678428600000|2023-03-10 06:10:00|8233.1|8218.1|8232.7|8217.7|8233.5|8218.5|8232.7|8217.7|15
1678428900000|2023-03-10 06:15:00|8232.6|8217.6|8230.8|8215.8|8232.6|8217.6|8230.1|8215.1|72
1678429200000|2023-03-10 06:20:00|8230.9|8215.9|8232|8217|8232.1|8217.1|8229.2|8214.2|51
1678429500000|2023-03-10 06:25:00|8231.9|8216.9|8231|8216|8232.5|8217.5|8230.8|8215.8|61
1678429800000|2023-03-10 06:30:00|8231.1|8216.1|8231.6|8216.6|8232.3|8217.3|8231.1|8216.1|49
1678430100000|2023-03-10 06:35:00|8231.7|8216.7|8234.3|8219.3|8234.4|8219.4|8231.7|8216.7|63
1678430400000|2023-03-10 06:40:00|8234.4|8219.4|8235.7|8220.7|8235.7|8220.7|8234.3|8219.3|48
1678430700000|2023-03-10 06:45:00|8235.6|8220.6|8235.3|8220.3|8235.7|8220.7|8234.7|8219.7|36
1678431000000|2023-03-10 06:50:00|8235.4|8220.4|8234.6|8219.6|8235.7|8220.7|8234.6|8219.6|47
1678431300000|2023-03-10 06:55:00|8234.5|8219.5|8234.3|8219.3|8234.5|8219.5|8233.8|8218.8|27
1678431600000|2023-03-10 07:00:00|8234.2|8219.2|8234.5|8219.5|8235.2|8220.2|8233.6|8218.6|53
1678431900000|2023-03-10 07:05:00|8234.6|8219.6|8235|8220|8235.2|8220.2|8233.7|8218.7|71
1678432200000|2023-03-10 07:10:00|8235.1|8220.1|8235.6|8220.6|8235.7|8220.7|8235|8220|46
1678432500000|2023-03-10 07:15:00|8235.7|8220.7|8237.4|8222.4|8237.7|8222.7|8235.5|8220.5|68
1678432800000|2023-03-10 07:20:00|8237.5|8222.5|8237.9|8222.9|8238.3|8223.3|8236.8|8221.8|81
1678433100000|2023-03-10 07:25:00|8238|8223|8236.8|8221.8|8238.6|8223.6|8236.8|8221.8|23
1678433400000|2023-03-10 07:30:00|8236.9|8221.9|8233.8|8218.8|8236.9|8221.9|8233.8|8218.8|66
1678433700000|2023-03-10 07:35:00|8233.9|8218.9|8233|8218|8234.3|8219.3|8233|8218|56
1678434000000|2023-03-10 07:40:00|8232.9|8217.9|8233.8|8218.8|8234|8219|8231.7|8216.7|101
1678434300000|2023-03-10 07:45:00|8233.9|8218.9|8233.8|8218.8|8234.1|8219.1|8233.5|8218.5|45
1678434600000|2023-03-10 07:50:00|8233.7|8218.7|8233.9|8218.9|8234.5|8219.5|8233.6|8218.6|28
1678434900000|2023-03-10 07:55:00|8234|8219|8232.8|8217.8|8234|8219|8232.4|8217.4|53
1678435200000|2023-03-10 08:00:00|8232.3|8217.3|8233.3|8218.3|8233.3|8218.3|8231.3|8216.3|66
1678435500000|2023-03-10 08:05:00|8233.4|8218.4|8233.8|8218.8|8234.4|8219.4|8232.8|8217.8|108
1678435800000|2023-03-10 08:10:00|8233.7|8218.7|8231.4|8216.4|8233.7|8218.7|8230.8|8215.8|114
1678436100000|2023-03-10 08:15:00|8231.5|8216.5|8233.8|8218.8|8234.4|8219.4|8231.5|8216.5|68
1678436400000|2023-03-10 08:20:00|8233.9|8218.9|8233.8|8218.8|8235|8220|8233.2|8218.2|68
1678436700000|2023-03-10 08:25:00|8233.9|8218.9|8231.9|8216.9|8234.5|8219.5|8231.9|8216.9|82
1678437000000|2023-03-10 08:30:00|8232|8217|8233.2|8218.2|8233.2|8218.2|8232|8217|80
1678437300000|2023-03-10 08:35:00|8233.1|8218.1|8234.5|8219.5|8234.8|8219.8|8233.1|8218.1|76
1678437600000|2023-03-10 08:40:00|8234.4|8219.4|8233.7|8218.7|8234.7|8219.7|8232.8|8217.8|81
1678437900000|2023-03-10 08:45:00|8234.1|8219.1|8234|8219|8234.4|8219.4|8233.6|8218.6|25
1678438200000|2023-03-10 08:50:00|8234.1|8219.1|8233.7|8218.7|8234.4|8219.4|8233.5|8218.5|49
1678438500000|2023-03-10 08:55:00|8233.6|8218.6|8234.2|8219.2|8234.4|8219.4|8232.8|8217.8|44
1678438800000|2023-03-10 09:00:00|8234.4|8219.4|8235.4|8220.4|8235.6|8220.6|8234|8219|35
1678439100000|2023-03-10 09:05:00|8235.3|8220.3|8234.7|8219.7|8236.1|8221.1|8234.5|8219.5|62
1678439400000|2023-03-10 09:10:00|8234.6|8219.6|8234|8219|8234.6|8219.6|8233.3|8218.3|36
1678439700000|2023-03-10 09:15:00|8234.2|8219.2|8234.6|8219.6|8234.7|8219.7|8233.7|8218.7|27
1678440000000|2023-03-10 09:20:00|8234.7|8219.7|8234.3|8219.3|8234.8|8219.8|8233.8|8218.8|28
1678440300000|2023-03-10 09:25:00|8234.2|8219.2|8233.3|8218.3|8234.7|8219.7|8232.3|8217.3|74
1678440600000|2023-03-10 09:30:00|8233.2|8218.2|8232.1|8217.1|8233.2|8218.2|8231.8|8216.8|57
1678440900000|2023-03-10 09:35:00|8231.8|8216.8|8234.1|8219.1|8234.1|8219.1|8231.8|8216.8|28
1678441200000|2023-03-10 09:40:00|8234.2|8219.2|8233.2|8218.2|8234.5|8219.5|8233.2|8218.2|36
1678441500000|2023-03-10 09:45:00|8233.3|8218.3|8233.2|8218.2|8233.5|8218.5|8232.5|8217.5|44
1678441800000|2023-03-10 09:50:00|8233.3|8218.3|8233.3|8218.3|8233.4|8218.4|8231.9|8216.9|70
1678442100000|2023-03-10 09:55:00|8233.2|8218.2|8234.3|8219.3|8235.3|8220.3|8233.2|8218.2|97
1678442400000|2023-03-10 10:00:00|8234.4|8219.4|8232.8|8217.8|8235.1|8220.1|8232.5|8217.5|81
1678442700000|2023-03-10 10:05:00|8232.9|8217.9|8232.5|8217.5|8233.1|8218.1|8232.3|8217.3|39
1678443000000|2023-03-10 10:10:00|8232.6|8217.6|8233|8218|8233|8218|8232.3|8217.3|27
1678443300000|2023-03-10 10:15:00|8232.9|8217.9|8232.9|8217.9|8233.4|8218.4|8232.6|8217.6|44
1678443600000|2023-03-10 10:20:00|8232.7|8217.7|8233.2|8218.2|8233.3|8218.3|8232.6|8217.6|17
1678443900000|2023-03-10 10:25:00|8234|8219|8233.9|8218.9|8234.1|8219.1|8233.4|8218.4|29
1678444200000|2023-03-10 10:30:00|8233.7|8218.7|8233.8|8218.8|8235.3|8220.3|8233.5|8218.5|59
1678444500000|2023-03-10 10:35:00|8233.7|8218.7|8234.6|8219.6|8234.9|8219.9|8233.2|8218.2|29
1678444800000|2023-03-10 10:40:00|8234.7|8219.7|8234.1|8219.1|8234.7|8219.7|8233.4|8218.4|25
1678445100000|2023-03-10 10:45:00|8234|8219|8235|8220|8235.4|8220.4|8234|8219|39
1678445400000|2023-03-10 10:50:00|8235.1|8220.1|8235.7|8220.7|8236.3|8221.3|8234.7|8219.7|53
1678445700000|2023-03-10 10:55:00|8235.8|8220.8|8236.8|8221.8|8236.9|8221.9|8235.5|8220.5|32
1678446000000|2023-03-10 11:00:00|8236.7|8221.7|8236.9|8221.9|8237.2|8222.2|8234.8|8219.8|51
1678446300000|2023-03-10 11:05:00|8236.7|8221.7|8237.3|8222.3|8238.1|8223.1|8236.7|8221.7|25
1678446600000|2023-03-10 11:10:00|8237.2|8222.2|8235.9|8220.9|8237.2|8222.2|8235.5|8220.5|38
1678446900000|2023-03-10 11:15:00|8236|8221|8236.6|8221.6|8236.6|8221.6|8236|8221|23
1678447200000|2023-03-10 11:20:00|8236.7|8221.7|8238|8223|8239.6|8224.6|8236.2|8221.2|84
1678447500000|2023-03-10 11:25:00|8237.9|8222.9|8242.2|8217.2|8242.2|8223|8236|8216.8|53
1678447800000|2023-03-10 11:30:00|8242.1|8217.1|8235.4|8220.4|8242.1|8221.4|8235.3|8215.3|28
1678448100000|2023-03-10 11:35:00|8235.6|8220.6|8234.4|8219.4|8240|8220.6|8234.3|8215|17
1678448400000|2023-03-10 11:40:00|8234.5|8219.5|8235.3|8220.3|8235.5|8220.5|8234.5|8219.5|18
1678448700000|2023-03-10 11:45:00|8235.6|8220.6|8235.6|8220.6|8235.7|8220.7|8235.6|8220.6|3
1678449000000|2023-03-10 11:50:00|8235.7|8220.7|8236.2|8221.2|8236.4|8221.4|8235.7|8220.7|16
1678449300000|2023-03-10 11:55:00|8237|8222|8237.3|8222.3|8237.3|8222.3|8237|8222|8
1678449600000|2023-03-10 12:00:00|8237.1|8222.1|8237.6|8222.6|8237.8|8222.8|8237|8222|39
1678449900000|2023-03-10 12:05:00|8237.5|8222.5|8236.8|8221.8|8237.6|8222.6|8236.6|8221.6|23
1678450200000|2023-03-10 12:10:00|8236.7|8221.7|8237.7|8212.7|8238.5|8221.8|8233.5|8212.7|46
1678450500000|2023-03-10 12:15:00|8237.6|8212.6|8234.6|8219.6|8237.6|8220.4|8233.2|8212.5|40
1678450800000|2023-03-10 12:20:00|8234.7|8219.7|8236|8221|8237.3|8222.3|8234.6|8219.6|44
1678451100000|2023-03-10 12:25:00|8236.1|8221.1|8236.4|8221.4|8236.5|8221.5|8236|8221|8
1678451400000|2023-03-10 12:30:00|8236.3|8221.3|8235.3|8220.3|8236.4|8221.4|8235|8220|21
1678451700000|2023-03-10 12:35:00|8235.4|8220.4|8236.2|8221.2|8237|8222|8235.2|8220.2|45
1678452000000|2023-03-10 12:40:00|8236.1|8221.1|8236.8|8221.8|8237.1|8222.1|8236.1|8221.1|38
1678452300000|2023-03-10 12:45:00|8236.9|8221.9|8238.4|8223.4|8238.5|8223.5|8236.7|8221.7|44
1678452600000|2023-03-10 12:50:00|8238.6|8223.6|8238.3|8223.3|8243.4|8223.8|8238.3|8218.3|13
1678452900000|2023-03-10 12:55:00|8238.4|8223.4|8239.2|8224.2|8239.4|8224.4|8238.3|8223.3|27
1678453200000|2023-03-10 13:00:00|8239.3|8224.3|8242.2|8227.2|8242.8|8227.8|8239.2|8224.2|84
1678453500000|2023-03-10 13:05:00|8242.1|8227.1|8243.2|8228.2|8243.2|8228.2|8242|8227|16
1678453800000|2023-03-10 13:10:00|8242.9|8227.9|8242|8227|8243.5|8228.5|8242|8227|16
1678454100000|2023-03-10 13:15:00|8241.9|8226.9|8242.2|8227.2|8242.4|8227.4|8241.8|8226.8|51
1678454400000|2023-03-10 13:20:00|8242.1|8227.1|8239.6|8224.6|8243.1|8228.1|8239.6|8224.6|72
1678454700000|2023-03-10 13:25:00|8239.7|8224.7|8245|8216|8247.3|8227.1|8235.8|8215.1|82
1678455000000|2023-03-10 13:30:00|8244.5|8215.5|8233.7|8211|8249.4|8225.4|8226.5|8204.6|443
1678455300000|2023-03-10 13:35:00|8233.6|8211.2|8235.5|8210.5|8236.7|8214.2|8232.6|8207.6|287
1678455600000|2023-03-10 13:40:00|8235.6|8210.6|8232.2|8207.2|8235.8|8210.8|8230.9|8205.9|248
1678455900000|2023-03-10 13:45:00|8232.3|8207.3|8231.4|8206.4|8233|8208|8225.9|8200.9|298
1678456200000|2023-03-10 13:50:00|8231.2|8206.2|8231.7|8206.7|8233.5|8208.5|8228.9|8203.9|269
1678456500000|2023-03-10 13:55:00|8231.6|8206.6|8235.6|8210.6|8235.8|8210.8|8231.3|8206.3|207
1678456800000|2023-03-10 14:00:00|8235.5|8210.5|8230.8|8205.8|8238.2|8213.2|8230.7|8205.7|238
1678457100000|2023-03-10 14:05:00|8230.9|8205.9|8229.9|8204.9|8232.1|8207.1|8229.5|8204.5|226
1678457400000|2023-03-10 14:10:00|8230.1|8205.1|8234.4|8209.4|8234.7|8209.7|8229.9|8204.9|159
1678457700000|2023-03-10 14:15:00|8234.5|8209.5|8231.4|8206.4|8235.2|8210.2|8230.1|8205.1|149
1678458000000|2023-03-10 14:20:00|8231.6|8206.6|8231.2|8206.2|8232.4|8207.4|8229.8|8204.8|162
1678458300000|2023-03-10 14:25:00|8231.4|8206.4|8229.3|8204.3|8234.5|8209.5|8229.3|8204.3|165
1678458600000|2023-03-10 14:30:00|8229.4|8204.4|8230.5|8205.5|8231.5|8206.5|8228.1|8203.1|245
1678458900000|2023-03-10 14:35:00|8230.3|8205.3|8228.7|8203.7|8230.4|8205.4|8227.4|8202.4|238
1678459200000|2023-03-10 14:40:00|8228.8|8203.8|8227.2|8202.2|8229.3|8204.3|8225.3|8200.3|215
1678459500000|2023-03-10 14:45:00|8227.3|8202.3|8230.9|8205.9|8231.4|8206.4|8226.6|8201.6|210
1678459800000|2023-03-10 14:50:00|8231.1|8206.1|8228.7|8203.7|8232.5|8207.5|8225.2|8200.2|199
1678460100000|2023-03-10 14:55:00|8228.5|8203.5|8225|8200|8229.2|8204.2|8224.2|8199.2|120
1678460400000|2023-03-10 15:00:00|8224.9|8199.9|8226.6|8201.6|8227.2|8202.2|8224|8199|128
1678460700000|2023-03-10 15:05:00|8226.8|8201.8|8228.5|8203.5|8228.9|8207|8222|8201.2|76
1678461000000|2023-03-10 15:10:00|8228.8|8203.8|8228|8203|8228.9|8203.9|8226.3|8201.3|146
1678461300000|2023-03-10 15:15:00|8228.1|8203.1|8228.6|8203.6|8228.8|8203.8|8228|8203|55
1678461600000|2023-03-10 15:20:00|8228.7|8203.7|8227.7|8202.7|8229|8204|8227.7|8202.7|61
1678461900000|2023-03-10 15:25:00|8227.8|8202.8|8226.3|8201.3|8227.9|8208.3|8221.1|8201.1|60
1678462200000|2023-03-10 15:30:00|8226|8201|8224.4|8199.4|8226|8203.5|8218.5|8198|83
1678462500000|2023-03-10 15:35:00|8224.3|8199.3|8222.1|8197.1|8226|8201|8222.1|8197.1|132
1678462800000|2023-03-10 15:40:00|8221.8|8196.8|8220.2|8195.2|8221.8|8196.8|8218.4|8193.4|116
1678463100000|2023-03-10 15:45:00|8220|8195|8228.1|8203.1|8228.4|8203.4|8220|8195|151
1678463400000|2023-03-10 15:50:00|8228|8203|8227.5|8202.5|8229|8204|8226.9|8201.9|81
1678463700000|2023-03-10 15:55:00|8227.4|8202.4|8227.4|8202.4|8228.3|8203.3|8226.6|8201.6|52
1678464000000|2023-03-10 16:00:00|8227.5|8202.5|8228.2|8203.2|8228.2|8203.2|8227.4|8202.4|60
1678464300000|2023-03-10 16:05:00|8228.3|8203.3|8228.8|8203.8|8229.9|8209.8|8223.8|8203.1|60
1678464600000|2023-03-10 16:10:00|8228.9|8203.9|8232|8207|8232|8207|8227.7|8202.7|104
1678464900000|2023-03-10 16:15:00|8231.8|8206.8|8230.7|8205.7|8231.9|8206.9|8229.7|8204.7|101
1678465200000|2023-03-10 16:20:00|8230.8|8205.8|8231.2|8206.2|8231.9|8206.9|8230.2|8205.2|69
1678465500000|2023-03-10 16:25:00|8231.3|8206.3|8231.9|8206.9|8233.1|8211.7|8226.7|8205.7|116
1678465800000|2023-03-10 16:30:00|8231.8|8206.8|8230|8205|8232.7|8207.7|8229.2|8204.2|125
1678466100000|2023-03-10 16:35:00|8229.9|8204.9|8228.5|8203.5|8231|8206|8227.9|8202.9|70
1678466400000|2023-03-10 16:40:00|8228.3|8203.3|8232.1|8207.1|8232.3|8207.3|8228|8203|99
1678466700000|2023-03-10 16:45:00|8232|8207|8234.3|8209.3|8234.6|8209.6|8231.9|8206.9|107
1678467000000|2023-03-10 16:50:00|8234.2|8209.2|8233.7|8208.7|8234.9|8209.9|8233.5|8208.5|65
1678467300000|2023-03-10 16:55:00|8233.8|8208.8|8233.4|8208.4|8234.8|8209.8|8233.4|8208.4|74
1678467600000|2023-03-10 17:00:00|8233.3|8208.3|8232.2|8207.2|8233.3|8208.3|8231.7|8206.7|27
1678467900000|2023-03-10 17:05:00|8232.3|8207.3|8232.9|8207.9|8233.2|8208.2|8231.8|8206.8|46
1678468200000|2023-03-10 17:10:00|8233|8208|8232.3|8207.3|8233.6|8208.6|8231.9|8206.9|79
1678468500000|2023-03-10 17:15:00|8232.2|8207.2|8232|8207|8232.8|8207.8|8231.5|8206.5|85
1678468800000|2023-03-10 17:20:00|8232.1|8207.1|8230.7|8205.7|8232.3|8207.3|8230.3|8205.3|53
1678469100000|2023-03-10 17:25:00|8230.8|8205.8|8229.8|8204.8|8231.1|8206.1|8229.7|8204.7|59
1678469400000|2023-03-10 17:30:00|8229.7|8204.7|8231.7|8206.7|8231.7|8206.7|8228.7|8203.7|80
1678469700000|2023-03-10 17:35:00|8231.6|8206.6|8231.7|8206.7|8231.9|8206.9|8231.6|8206.6|16
1678470000000|2023-03-10 17:40:00|8231.6|8206.6|8231.5|8206.5|8231.8|8206.8|8231.5|8206.5|8
1678470300000|2023-03-10 17:45:00|8231.6|8206.6|8231.6|8206.6|8231.6|8206.6|8231.5|8206.5|5
1678470600000|2023-03-10 17:50:00|8231.5|8206.5|8229|8204|8231.8|8206.8|8229|8204|28
1678470900000|2023-03-10 17:55:00|8229.1|8204.1|8230.4|8205.4|8231.1|8206.1|8228.7|8203.7|57
1678471200000|2023-03-10 18:00:00|8230.5|8205.5|8230.5|8205.5|8231.3|8206.3|8229.6|8204.6|49
1678471500000|2023-03-10 18:05:00|8230.6|8205.6|8230.7|8205.7|8230.8|8205.8|8230.4|8205.4|30
1678471800000|2023-03-10 18:10:00|8230.8|8205.8|8231|8206|8231|8206|8230.7|8205.7|52
1678472100000|2023-03-10 18:15:00|8231.1|8206.1|8232.1|8207.1|8232.1|8207.1|8230.9|8205.9|59
1678472400000|2023-03-10 18:20:00|8232|8207|8232.1|8207.1|8232.3|8207.3|8232|8207|45
1678472700000|2023-03-10 18:25:00|8232|8207|8231.9|8206.9|8232.2|8207.2|8231.8|8206.8|29
1678473000000|2023-03-10 18:30:00|8232|8207|8232|8207|8232|8207|8231.9|8206.9|15
1678473300000|2023-03-10 18:35:00|8231.9|8206.9|8231.9|8206.9|8232|8207|8231.9|8206.9|25
1678473600000|2023-03-10 18:40:00|8232|8207|8232.1|8207.1|8232.4|8207.4|8231.9|8206.9|48
1678473900000|2023-03-10 18:45:00|8232.2|8207.2|8232.2|8207.2|8232.5|8207.5|8232.1|8207.1|33
1678474200000|2023-03-10 18:50:00|8232.3|8207.3|8236|8211|8236.1|8211.1|8232.2|8207.2|45
1678474500000|2023-03-10 18:55:00|8236.3|8211.3|8237.9|8212.9|8237.9|8212.9|8236.1|8211.1|40
1678474800000|2023-03-10 19:00:00|8237.8|8212.8|8237.2|8212.2|8237.9|8212.9|8235.8|8210.8|51
1678475100000|2023-03-10 19:05:00|8237.1|8212.1|8235.9|8210.9|8237.5|8212.5|8235.5|8210.5|46
1678475400000|2023-03-10 19:10:00|8235.8|8210.8|8236.3|8211.3|8236.3|8211.3|8235.1|8210.1|37
1678475700000|2023-03-10 19:15:00|8236.1|8211.1|8236.3|8211.3|8236.5|8211.5|8236.1|8211.1|30
1678476000000|2023-03-10 19:20:00|8236.4|8211.4|8236.7|8211.7|8236.8|8211.8|8236.2|8211.2|37
1678476300000|2023-03-10 19:25:00|8236.6|8211.6|8235.6|8210.6|8236.9|8211.9|8235.6|8210.6|58
1678476600000|2023-03-10 19:30:00|8235.5|8210.5|8235.5|8210.5|8235.6|8210.6|8235.2|8210.2|25
1678476900000|2023-03-10 19:35:00|8235.6|8210.6|8237.5|8212.5|8237.5|8212.5|8235.6|8210.6|45
1678477200000|2023-03-10 19:40:00|8237.6|8212.6|8237.7|8212.7|8237.8|8212.8|8237.5|8212.5|17
1678477500000|2023-03-10 19:45:00|8237.6|8212.6|8236.6|8211.6|8237.6|8212.6|8236.6|8211.6|20
1678477800000|2023-03-10 19:50:00|8236.7|8211.7|8236.7|8211.7|8236.9|8211.9|8236.7|8211.7|5
1678478100000|2023-03-10 19:55:00|8236.8|8211.8|8237.1|8212.1|8237.2|8212.2|8236.6|8211.6|9
1678478400000|2023-03-10 20:00:00|8237.2|8212.2|8237.4|8212.4|8237.5|8212.5|8237.1|8212.1|7
1678478700000|2023-03-10 20:05:00|8237.5|8212.5|8237.1|8212.1|8237.5|8212.5|8237.1|8212.1|6
1678479000000|2023-03-10 20:10:00|8237.2|8212.2|8237.1|8212.1|8237.2|8212.2|8237.1|8212.1|2
1678479300000|2023-03-10 20:15:00|8237.2|8212.2|8236.2|8211.2|8237.2|8212.2|8236.1|8211.1|6
1678479600000|2023-03-10 20:20:00|8236.1|8211.1|8236.9|8211.9|8237.3|8212.3|8236|8211|14
1678479900000|2023-03-10 20:25:00|8236.8|8211.8|8237.2|8212.2|8237.3|8212.3|8236.2|8211.2|44
1678480200000|2023-03-10 20:30:00|8237.1|8212.1|8237.4|8212.4|8237.4|8212.4|8237.1|8212.1|8
1678480500000|2023-03-10 20:35:00|8237.5|8212.5|8237.5|8212.5|8237.5|8212.5|8237.3|8212.3|13
1678480800000|2023-03-10 20:40:00|8237.4|8212.4|8237.5|8212.5|8237.5|8212.5|8237.3|8212.3|7
1678481100000|2023-03-10 20:45:00|8237.4|8212.4|8237.4|8212.4|8237.4|8212.4|8237.3|8212.3|3
1678667400000|2023-03-13 00:30:00|8238.7|8209.7|8238.7|8209.7|8238.7|8209.7|8238.7|8209.7|1
1678669200000|2023-03-13 01:00:00|8219.9|8194.9|8219.5|8194.5|8220.1|8195.1|8219.5|8194.5|13
1678669500000|2023-03-13 01:05:00|8219.6|8194.6|8218.6|8193.6|8220.7|8195.7|8218.3|8193.3|39
1678669800000|2023-03-13 01:10:00|8220.3|8195.3|8220.2|8195.2|8221.4|8196.4|8218|8193|20
1678670100000|2023-03-13 01:15:00|8220.3|8195.3|8220.3|8195.3|8220.4|8195.4|8220.2|8195.2|11
1678670400000|2023-03-13 01:20:00|8220.2|8195.2|8236.7|8207.7|8256.2|8227.2|8219.3|8194.3|81
1678670700000|2023-03-13 01:25:00|8236.6|8207.6|8236.5|8207.5|8243.6|8214.6|8234.7|8205.7|61
1678671000000|2023-03-13 01:30:00|8236.6|8207.6|8237.5|8208.5|8237.6|8208.6|8236.5|8207.5|12
1678671300000|2023-03-13 01:35:00|8237.6|8208.6|8236.6|8207.6|8237.6|8208.6|8236.5|8207.5|27
1678671600000|2023-03-13 01:40:00|8236.5|8207.5|8232.1|8203.1|8236.6|8207.6|8232.1|8203.1|30
1678671900000|2023-03-13 01:45:00|8232|8203|8228.9|8203.9|8232.1|8204|8228.5|8202.5|80
1678672200000|2023-03-13 01:50:00|8229|8204|8229|8204|8229|8204|8228.9|8203.9|3
1678672500000|2023-03-13 01:55:00|8228.9|8203.9|8229|8204|8229|8204|8228.9|8203.9|4
1678672800000|2023-03-13 02:00:00|8228.9|8203.9|8228.8|8203.8|8229|8204|8228.5|8203.5|13
1678673100000|2023-03-13 02:05:00|8228.9|8203.9|8228.7|8203.7|8229|8204|8228.6|8203.6|10
1678673400000|2023-03-13 02:10:00|8228.8|8203.8|8228|8203|8228.8|8203.8|8226.8|8201.8|13
1678673700000|2023-03-13 02:15:00|8227.9|8202.9|8226.8|8201.4|8227.9|8202.9|8226.6|8201.4|22
1678674000000|2023-03-13 02:20:00|8221.1|8195.7|8218.9|8193.9|8225.3|8200.3|8218.9|8193.9|98
1678674300000|2023-03-13 02:25:00|8218.8|8193.8|8217.7|8192.7|8220.1|8195.1|8217.5|8192.5|42
1678674600000|2023-03-13 02:30:00|8218.2|8193.2|8213.2|8188.2|8222|8197|8213.1|8188.1|70
1678674900000|2023-03-13 02:35:00|8213.3|8188.3|8211.5|8186.5|8213.4|8188.4|8211.3|8186.3|30
1678675200000|2023-03-13 02:40:00|8211.6|8186.6|8211.5|8186.5|8212.6|8187.6|8210.2|8185.2|69
1678675500000|2023-03-13 02:45:00|8211.6|8186.6|8212.1|8187.1|8212.4|8187.4|8211.5|8186.5|24
1678675800000|2023-03-13 02:50:00|8212|8187|8210|8185|8212.1|8187.1|8210|8185|16
1678676100000|2023-03-13 02:55:00|8210.1|8185.1|8203.1|8178.1|8210.1|8185.1|8203|8178|77
1678676400000|2023-03-13 03:00:00|8203.2|8178.2|8204.4|8179.4|8205.9|8180.9|8202.3|8177.3|72
1678676700000|2023-03-13 03:05:00|8204.5|8179.5|8203.7|8178.7|8205.3|8180.3|8203.7|8178.7|46
1678677000000|2023-03-13 03:10:00|8203.4|8178.4|8203.5|8178.5|8204.7|8179.7|8202.9|8177.9|58
1678677300000|2023-03-13 03:15:00|8203.6|8178.6|8204.7|8179.7|8207.1|8182.1|8203.3|8178.3|31
1678677600000|2023-03-13 03:20:00|8204.6|8179.6|8208.6|8183.6|8208.7|8183.7|8204.6|8179.6|48
1678677900000|2023-03-13 03:25:00|8208.5|8183.5|8208.4|8183.4|8209.3|8184.3|8205.7|8180.7|65
1678678200000|2023-03-13 03:30:00|8208.5|8183.5|8214.8|8189.8|8214.9|8189.9|8208.3|8183.3|125
1678678500000|2023-03-13 03:35:00|8214.9|8189.9|8209.6|8194.6|8216.2|8196.6|8206.7|8188.5|228
1678678800000|2023-03-13 03:40:00|8209.7|8194.7|8208.2|8193.2|8210|8195|8206.8|8191.8|159
1678679100000|2023-03-13 03:45:00|8208.3|8193.3|8210.6|8195.6|8210.8|8195.8|8207.3|8192.3|127
1678679400000|2023-03-13 03:50:00|8210.4|8195.4|8209.9|8194.9|8211.4|8196.4|8209.8|8194.8|107
1678679700000|2023-03-13 03:55:00|8210|8195|8210.7|8195.7|8211.7|8196.7|8209.9|8194.9|90
1678680000000|2023-03-13 04:00:00|8210.8|8195.8|8214.7|8199.7|8216.6|8201.6|8210.6|8195.6|160
1678680300000|2023-03-13 04:05:00|8214.8|8199.8|8215.5|8200.5|8217.1|8202.1|8214.6|8199.6|88
1678680600000|2023-03-13 04:10:00|8215.3|8200.3|8216.4|8201.4|8217.7|8202.7|8215.2|8200.2|79
1678680900000|2023-03-13 04:15:00|8216.3|8201.3|8217.7|8202.7|8218.4|8203.4|8215.5|8200.5|44
1678681200000|2023-03-13 04:20:00|8217.6|8202.6|8216.2|8201.2|8218.5|8203.5|8216.1|8201.1|47
1678681500000|2023-03-13 04:25:00|8216|8201|8218|8203|8219.1|8204.1|8216|8201|57
1678681800000|2023-03-13 04:30:00|8218.1|8203.1|8219.3|8204.3|8220.6|8205.6|8217.4|8202.4|126
1678682100000|2023-03-13 04:35:00|8219.4|8204.4|8217.4|8202.4|8219.5|8204.5|8216.7|8201.7|85
1678682400000|2023-03-13 04:40:00|8217.5|8202.5|8218.3|8203.3|8218.8|8203.8|8216.8|8201.8|55
1678682700000|2023-03-13 04:45:00|8218.2|8203.2|8219.7|8204.7|8220|8205|8216.1|8201.1|89
1678683000000|2023-03-13 04:50:00|8219.9|8204.9|8220.1|8205.1|8220.3|8205.3|8218.5|8203.5|101
1678683300000|2023-03-13 04:55:00|8220.2|8205.2|8220.3|8205.3|8220.5|8205.5|8219.8|8204.8|43
1678683600000|2023-03-13 05:00:00|8220.4|8205.4|8221|8206|8222.2|8207.2|8220.3|8205.3|57
1678683900000|2023-03-13 05:05:00|8220.9|8205.9|8222.9|8207.9|8224.4|8209.4|8220.6|8205.6|101
1678684200000|2023-03-13 05:10:00|8222.8|8207.8|8220.6|8205.6|8222.8|8207.8|8220.5|8205.5|78
1678684500000|2023-03-13 05:15:00|8220.7|8205.7|8221.2|8206.2|8221.2|8206.2|8220.4|8205.4|55
1678684800000|2023-03-13 05:20:00|8221.1|8206.1|8222|8207|8222.9|8207.9|8221.1|8206.1|44
1678685100000|2023-03-13 05:25:00|8221.9|8206.9|8220.7|8205.7|8222|8207|8218.9|8203.9|79
1678685400000|2023-03-13 05:30:00|8220.6|8205.6|8218.6|8203.6|8220.6|8205.6|8218.1|8203.1|86
1678685700000|2023-03-13 05:35:00|8218.5|8203.5|8219.8|8204.8|8220|8205|8218.5|8203.5|38
1678686000000|2023-03-13 05:40:00|8219.7|8204.7|8219.5|8204.5|8219.8|8204.8|8218.6|8203.6|35
1678686300000|2023-03-13 05:45:00|8219.4|8204.4|8216.3|8201.3|8219.4|8204.4|8216.3|8201.3|90
1678686600000|2023-03-13 05:50:00|8216.2|8201.2|8217.9|8202.9|8217.9|8202.9|8215.4|8200.4|139
1678686900000|2023-03-13 05:55:00|8217.8|8202.8|8217.9|8202.9|8218.9|8203.9|8217.3|8202.3|106
1678687200000|2023-03-13 06:00:00|8217.8|8202.8|8215.6|8200.6|8217.9|8202.9|8215.2|8200.2|63
1678687500000|2023-03-13 06:05:00|8215.4|8200.4|8215.3|8200.3|8215.9|8200.9|8213.9|8198.9|99
1678687800000|2023-03-13 06:10:00|8215.2|8200.2|8215.5|8200.5|8216.3|8201.3|8213.7|8198.7|103
1678688100000|2023-03-13 06:15:00|8215.6|8200.6|8218.2|8203.2|8218.3|8203.3|8214.7|8199.7|109
1678688400000|2023-03-13 06:20:00|8218.1|8203.1|8217.4|8202.4|8218.4|8203.4|8216.7|8201.7|101
1678688700000|2023-03-13 06:25:00|8217.5|8202.5|8217.4|8202.4|8219|8204|8216.8|8201.8|66
1678689000000|2023-03-13 06:30:00|8217.5|8202.5|8218.8|8203.8|8219.1|8204.1|8217.5|8202.5|64
1678689300000|2023-03-13 06:35:00|8218.9|8203.9|8220.8|8205.8|8221.2|8206.2|8218.8|8203.8|60
1678689600000|2023-03-13 06:40:00|8220.9|8205.9|8220.9|8205.9|8221|8206|8219.7|8204.7|39
1678689900000|2023-03-13 06:45:00|8221|8206|8220|8205|8221|8206|8219.7|8204.7|67
1678690200000|2023-03-13 06:50:00|8220.2|8205.2|8221.1|8206.1|8221.9|8206.9|8220.2|8205.2|75
1678690500000|2023-03-13 06:55:00|8221.2|8206.2|8222|8207|8222.7|8207.7|8221.2|8206.2|59
1678690800000|2023-03-13 07:00:00|8222.1|8207.1|8223.2|8208.2|8223.3|8208.3|8221.2|8206.2|69
1678691100000|2023-03-13 07:05:00|8223.1|8208.1|8221.4|8206.4|8223.1|8208.1|8220.7|8205.7|83
1678691400000|2023-03-13 07:10:00|8221.3|8206.3|8223.1|8208.1|8223.2|8208.2|8221.3|8206.3|72
1678691700000|2023-03-13 07:15:00|8223|8208|8223.9|8208.9|8224.5|8209.5|8222.8|8207.8|71
1678692000000|2023-03-13 07:20:00|8224|8209|8222.1|8207.1|8224.3|8209.3|8220.6|8205.6|94
1678692300000|2023-03-13 07:25:00|8222|8207|8223|8208|8224.2|8209.2|8221.7|8206.7|77
1678692600000|2023-03-13 07:30:00|8223.1|8208.1|8221.8|8206.8|8223.1|8208.1|8221.5|8206.5|78
1678692900000|2023-03-13 07:35:00|8221.2|8206.2|8222.4|8207.4|8223.2|8208.2|8220.4|8205.4|71
1678693200000|2023-03-13 07:40:00|8222.3|8207.3|8221.1|8206.1|8222.3|8207.3|8221|8206|31
1678693500000|2023-03-13 07:45:00|8220.9|8205.9|8221.6|8206.6|8222.2|8207.2|8220.7|8205.7|56
1678693800000|2023-03-13 07:50:00|8221.8|8206.8|8221.7|8206.7|8222.2|8207.2|8221.7|8206.7|42
1678694100000|2023-03-13 07:55:00|8221.8|8206.8|8222|8207|8222.1|8207.1|8221.3|8206.3|55
1678694400000|2023-03-13 08:00:00|8221.9|8206.9|8222.5|8207.5|8223.1|8208.1|8221.6|8206.6|81
1678694700000|2023-03-13 08:05:00|8222.6|8207.6|8223.7|8208.7|8224.2|8209.2|8222.5|8207.5|98
1678695000000|2023-03-13 08:10:00|8223.8|8208.8|8224|8209|8224.3|8209.3|8223.3|8208.3|72
1678695300000|2023-03-13 08:15:00|8224.2|8209.2|8224.3|8209.3|8225.2|8210.2|8223.2|8208.2|59
1678695600000|2023-03-13 08:20:00|8224.4|8209.4|8225.2|8210.2|8225.2|8210.2|8223.7|8208.7|74
1678695900000|2023-03-13 08:25:00|8225.3|8210.3|8227.8|8212.8|8228.2|8213.2|8225.2|8210.2|99
1678696200000|2023-03-13 08:30:00|8227.7|8212.7|8228.2|8213.2|8228.7|8213.7|8226.3|8211.3|107
1678696500000|2023-03-13 08:35:00|8228.1|8213.1|8227.3|8212.3|8228.2|8213.2|8226.8|8211.8|118
1678696800000|2023-03-13 08:40:00|8227.4|8212.4|8228.3|8213.3|8229.1|8214.1|8227.3|8212.3|50
1678697100000|2023-03-13 08:45:00|8228.2|8213.2|8227.9|8212.9|8228.6|8213.6|8226.6|8211.6|78
1678697400000|2023-03-13 08:50:00|8227.8|8212.8|8229.9|8214.9|8230.2|8215.2|8227.6|8212.6|127
1678697700000|2023-03-13 08:55:00|8229.8|8214.8|8229|8214|8230|8215|8229|8214|108
1678698000000|2023-03-13 09:00:00|8229.1|8214.1|8230.2|8215.2|8230.5|8215.5|8229|8214|70
1678698300000|2023-03-13 09:05:00|8230.3|8215.3|8230.7|8215.7|8230.9|8215.9|8229.5|8214.5|63
1678698600000|2023-03-13 09:10:00|8230.8|8215.8|8233.9|8218.9|8233.9|8218.9|8230.7|8215.7|131
1678698900000|2023-03-13 09:15:00|8234|8219|8237.3|8222.3|8238.9|8223.9|8234|8219|185
1678699200000|2023-03-13 09:20:00|8237.4|8222.4|8237.7|8222.7|8239|8224|8237.1|8222.1|96
1678699500000|2023-03-13 09:25:00|8237.6|8222.6|8243.9|8228.9|8245.5|8230.5|8236.9|8221.9|267
1678699800000|2023-03-13 09:30:00|8244|8229|8250|8235|8251.8|8236.8|8244|8229|269
1678700100000|2023-03-13 09:35:00|8250.2|8235.2|8246|8231|8252.2|8237.2|8243.7|8228.7|319
1678700400000|2023-03-13 09:40:00|8245.9|8230.9|8244.2|8229.2|8246.3|8231.3|8241|8226|279
1678700700000|2023-03-13 09:45:00|8244.3|8229.3|8240.3|8225.3|8244.3|8229.3|8240.1|8225.1|222
1678701000000|2023-03-13 09:50:00|8240.2|8225.2|8239.7|8224.7|8240.3|8225.3|8237.2|8222.2|246
1678701300000|2023-03-13 09:55:00|8239.8|8224.8|8243.2|8228.2|8243.8|8228.8|8239.5|8224.5|253
1678701600000|2023-03-13 10:00:00|8242.7|8227.7|8242.6|8227.6|8244.3|8229.3|8240.7|8225.7|238
1678701900000|2023-03-13 10:05:00|8242.7|8227.7|8244.1|8229.1|8244.5|8229.5|8242.3|8227.3|157
1678702200000|2023-03-13 10:10:00|8244.2|8229.2|8246.1|8231.1|8246.2|8231.2|8243.1|8228.1|135
1678702500000|2023-03-13 10:15:00|8246|8231|8247.6|8232.6|8248.3|8233.3|8245.1|8230.1|140
1678702800000|2023-03-13 10:20:00|8247.5|8232.5|8251.8|8236.8|8251.9|8236.9|8246.3|8231.3|157
1678703100000|2023-03-13 10:25:00|8251.7|8236.7|8249.5|8234.5|8251.8|8236.8|8249.1|8234.1|159
1678703400000|2023-03-13 10:30:00|8249.4|8234.4|8249|8234|8251|8236|8248|8233|191
1678703700000|2023-03-13 10:35:00|8249.1|8234.1|8248.7|8233.7|8250|8235|8247.7|8232.7|156
1678704000000|2023-03-13 10:40:00|8248.8|8233.8|8249.9|8234.9|8250.6|8235.6|8248|8233|173
1678704300000|2023-03-13 10:45:00|8250|8235|8249.4|8234.4|8250.8|8235.8|8249.4|8234.4|79
1678704600000|2023-03-13 10:50:00|8249.5|8234.5|8251.6|8236.6|8251.9|8236.9|8249.5|8234.5|95
1678704900000|2023-03-13 10:55:00|8251.5|8236.5|8249.7|8234.7|8251.8|8236.8|8247.1|8232.1|112
1678705200000|2023-03-13 11:00:00|8249.8|8234.8|8249.6|8234.6|8251.8|8236.8|8248.6|8233.6|231
1678705500000|2023-03-13 11:05:00|8249.5|8234.5|8244.4|8229.4|8250|8235|8244|8229|161
1678705800000|2023-03-13 11:10:00|8244.5|8229.5|8243.9|8228.9|8247.1|8232.1|8243.7|8228.7|240
1678706100000|2023-03-13 11:15:00|8244|8229|8245.8|8230.8|8245.8|8230.8|8244|8229|65
1678706400000|2023-03-13 11:20:00|8245.4|8230.4|8246.1|8231.1|8246.1|8231.1|8245.1|8230.1|76
1678706700000|2023-03-13 11:25:00|8246|8231|8248.7|8233.7|8248.7|8233.7|8245.9|8230.9|111
1678707000000|2023-03-13 11:30:00|8248.6|8233.6|8257|8232|8257.4|8234.9|8248.6|8229.5|103
1678707300000|2023-03-13 11:35:00|8256.9|8231.9|8263.1|8238.1|8264.8|8239.8|8256.7|8231.7|172
1678707600000|2023-03-13 11:40:00|8263.2|8238.2|8263.7|8238.7|8264.2|8239.2|8261.4|8236.4|175
1678707900000|2023-03-13 11:45:00|8263.8|8238.8|8261.1|8236.1|8264.5|8239.5|8259.6|8234.6|93
1678708200000|2023-03-13 11:50:00|8261|8236|8255.3|8240.3|8261|8240.4|8253|8232.4|100
1678708500000|2023-03-13 11:55:00|8255.4|8240.4|8260.4|8235.4|8260.9|8240.5|8255.2|8235.1|175
1678708800000|2023-03-13 12:00:00|8260.6|8235.6|8255|8240|8260.6|8240.6|8254.7|8233.8|144
1678709100000|2023-03-13 12:05:00|8254.9|8239.9|8255.7|8240.7|8259.7|8240.7|8254.2|8234|144
1678709400000|2023-03-13 12:10:00|8255.8|8240.8|8261.2|8236.2|8264.7|8245.4|8255.6|8236|269
1678709700000|2023-03-13 12:15:00|8261.1|8236.1|8257.3|8242.3|8263.2|8243.9|8256.9|8234.8|288
1678710000000|2023-03-13 12:20:00|8257.1|8242.1|8257.6|8242.6|8263.8|8243.8|8255.7|8235.8|217
1678710300000|2023-03-13 12:25:00|8257.7|8242.7|8261.6|8236.6|8263.2|8243.8|8256.7|8236.6|160
1678710600000|2023-03-13 12:30:00|8261.2|8236.2|8253.9|8238.9|8261.2|8239.9|8252.6|8234.6|261
1678710900000|2023-03-13 12:35:00|8254|8239|8253.5|8238.5|8254.4|8239.4|8253.2|8238.2|119
1678711200000|2023-03-13 12:40:00|8253.4|8238.4|8254.2|8239.2|8254.8|8239.8|8252.6|8237.6|92
1678711500000|2023-03-13 12:45:00|8254.1|8239.1|8254.5|8239.5|8254.8|8239.8|8253.8|8238.8|71
1678711800000|2023-03-13 12:50:00|8254.6|8239.6|8255.3|8240.3|8256.2|8241.2|8253.8|8238.8|123
1678712100000|2023-03-13 12:55:00|8255.4|8240.4|8255|8240|8260.8|8241.7|8253.8|8235.1|208
1678712400000|2023-03-13 13:00:00|8254.9|8239.9|8258.9|8243.9|8264.8|8245.2|8254.9|8236.6|288
1678712700000|2023-03-13 13:05:00|8259|8244|8258.7|8243.7|8260.5|8245.5|8258.1|8243.1|145
1678713000000|2023-03-13 13:10:00|8258.6|8243.6|8260|8235|8263.4|8244.6|8257.8|8233.6|168
1678713300000|2023-03-13 13:15:00|8260.1|8235.1|8254.1|8239.1|8260.4|8240.1|8253.8|8233.8|128
1678713600000|2023-03-13 13:20:00|8254|8239|8255|8240|8261.2|8241.2|8254|8235.6|83
1678713900000|2023-03-13 13:25:00|8254.6|8239.6|8259.9|8234.9|8260.9|8241.7|8254.1|8234.2|125
1678714200000|2023-03-13 13:30:00|8259.8|8234.8|8254.2|8239.2|8260|8240.2|8253.8|8234.8|92
1678714500000|2023-03-13 13:35:00|8254.1|8239.1|8263.9|8238.9|8264.6|8244.7|8254.1|8238.8|144
1678714800000|2023-03-13 13:40:00|8264|8239|8258.2|8243.2|8264.2|8244.2|8256.6|8237.5|153
1678715100000|2023-03-13 13:45:00|8258.3|8243.3|8256.9|8241.9|8258.7|8243.7|8255.4|8240.4|159
1678715400000|2023-03-13 13:50:00|8257|8242|8256|8241|8258.3|8243.3|8255|8240|156
1678715700000|2023-03-13 13:55:00|8255.9|8240.9|8260.5|8235.5|8260.7|8241.5|8253.6|8235.1|150
1678716000000|2023-03-13 14:00:00|8260.6|8235.6|8254|8239|8261.1|8241.3|8254|8234.5|146
1678716300000|2023-03-13 14:05:00|8254.1|8239.1|8252.7|8237.7|8255.2|8240.2|8252.4|8237.4|126
1678716600000|2023-03-13 14:10:00|8252.6|8237.6|8250.8|8225.8|8255|8237.6|8250.7|8225.7|201
1678716900000|2023-03-13 14:15:00|8251|8226|8252.3|8237.3|8255.6|8237.6|8250.2|8225.8|177
1678717200000|2023-03-13 14:20:00|8252.2|8237.2|8253.7|8238.7|8254.1|8239.1|8249.9|8234.9|209
1678717500000|2023-03-13 14:25:00|8253.6|8238.6|8255.2|8240.2|8256.1|8241.1|8253.4|8238.4|149
1678717800000|2023-03-13 14:30:00|8254.8|8239.8|8251.2|8236.2|8255|8240|8251.1|8236.1|185
1678718100000|2023-03-13 14:35:00|8251.1|8236.1|8251.9|8236.9|8257|8237|8249.9|8230.5|189
1678718400000|2023-03-13 14:40:00|8251.8|8236.8|8246.5|8231.5|8252.8|8237.8|8245.8|8230.8|127
1678718700000|2023-03-13 14:45:00|8246.6|8231.6|8246.5|8231.5|8247.3|8232.3|8245.1|8230.1|171
1678719000000|2023-03-13 14:50:00|8246.4|8231.4|8247.6|8232.6|8248.2|8233.2|8246|8231|91
1678719300000|2023-03-13 14:55:00|8247.7|8232.7|8246.6|8231.6|8252.8|8233.8|8245.8|8225.7|196
1678719600000|2023-03-13 15:00:00|8246.7|8231.7|8246.9|8231.9|8248|8233|8246.5|8231.5|151
1678719900000|2023-03-13 15:05:00|8246.8|8231.8|8246.8|8231.8|8247.1|8232.1|8246.4|8231.4|74
1678720200000|2023-03-13 15:10:00|8246.9|8231.9|8246.8|8231.8|8247.3|8232.3|8246.3|8231.3|73
1678720500000|2023-03-13 15:15:00|8246.7|8231.7|8246.9|8231.9|8247.1|8232.1|8245.4|8230.4|66
1678720800000|2023-03-13 15:20:00|8246.8|8231.8|8244.1|8229.1|8246.8|8231.8|8243|8228|124
1678721100000|2023-03-13 15:25:00|8244|8229|8240.1|8225.1|8244.1|8229.1|8239.3|8224.3|94
1678721400000|2023-03-13 15:30:00|8240.2|8225.2|8244.8|8229.8|8245.2|8230.2|8240.1|8225.1|122
1678721700000|2023-03-13 15:35:00|8244.9|8229.9|8246.7|8231.7|8247.7|8232.7|8244.8|8229.8|168
1678722000000|2023-03-13 15:40:00|8246.6|8231.6|8246.4|8231.4|8246.9|8231.9|8246.2|8231.2|86
1678722300000|2023-03-13 15:45:00|8246.2|8231.2|8247.5|8232.5|8248|8233|8246.1|8231.1|76
1678722600000|2023-03-13 15:50:00|8247.4|8232.4|8250.7|8235.7|8250.7|8235.7|8246|8231|115
1678722900000|2023-03-13 15:55:00|8250.8|8235.8|8253.3|8238.3|8257.4|8239.6|8250|8232.3|158
1678723200000|2023-03-13 16:00:00|8253.4|8238.4|8254.9|8239.9|8256|8241|8252.9|8237.9|147
1678723500000|2023-03-13 16:05:00|8254.4|8239.4|8253.7|8238.7|8255.3|8240.3|8252.8|8237.8|137
1678723800000|2023-03-13 16:10:00|8253.8|8238.8|8256.1|8241.1|8258.9|8243.9|8253.4|8238.4|171
1678724100000|2023-03-13 16:15:00|8256.2|8241.2|8255.9|8240.9|8260.9|8241.3|8254.9|8234.2|163
1678724400000|2023-03-13 16:20:00|8255.8|8240.8|8255.9|8240.9|8256.4|8241.4|8254.3|8239.3|108
1678724700000|2023-03-13 16:25:00|8255.8|8240.8|8253.8|8238.8|8255.8|8240.8|8253.1|8238.1|87
1678725000000|2023-03-13 16:30:00|8253.7|8238.7|8253.7|8238.7|8253.9|8238.9|8251.7|8236.7|103
1678725300000|2023-03-13 16:35:00|8253.8|8238.8|8253.7|8238.7|8254|8239|8253|8238|64
1678725600000|2023-03-13 16:40:00|8253.6|8238.6|8254.4|8239.4|8254.4|8239.4|8252.8|8237.8|63
1678725900000|2023-03-13 16:45:00|8254.3|8239.3|8257|8242|8257|8242|8254.3|8239.3|94
1678726200000|2023-03-13 16:50:00|8256.9|8241.9|8257.9|8242.9|8258.6|8243.6|8256.9|8241.9|82
1678726500000|2023-03-13 16:55:00|8257.8|8242.8|8257.7|8242.7|8258|8243|8257.4|8242.4|66
1678726800000|2023-03-13 17:00:00|8257.8|8242.8|8258.7|8243.7|8258.7|8243.7|8257|8242|27
1678727100000|2023-03-13 17:05:00|8260.3|8245.3|8261.2|8246.2|8261.2|8246.2|8260.3|8245.3|106
1678727400000|2023-03-13 17:10:00|8261.1|8246.1|8261.5|8246.5|8261.5|8246.5|8261|8246|64
1678727700000|2023-03-13 17:15:00|8261.4|8246.4|8261.5|8246.5|8261.7|8246.7|8261|8246|40
1678728000000|2023-03-13 17:20:00|8261.6|8246.6|8262|8247|8262.3|8247.3|8261.6|8246.6|36
1678728300000|2023-03-13 17:25:00|8262.1|8247.1|8262|8247|8262.3|8247.3|8262|8247|53
1678728600000|2023-03-13 17:30:00|8262.1|8247.1|8263.6|8248.6|8263.8|8248.8|8262.1|8247.1|56
1678728900000|2023-03-13 17:35:00|8263.7|8248.7|8263|8248|8267.8|8248.7|8262.1|8242.8|52
1678729200000|2023-03-13 17:40:00|8263.2|8248.2|8265.9|8250.9|8266.1|8251.1|8263.2|8248.2|34
1678729500000|2023-03-13 17:45:00|8266|8251|8265.7|8250.7|8266.2|8251.2|8265.3|8250.3|37
1678729800000|2023-03-13 17:50:00|8265.8|8250.8|8265|8250|8266.2|8251.2|8264.7|8249.7|46
1678730100000|2023-03-13 17:55:00|8264.9|8249.9|8265|8250|8265.1|8250.1|8264.2|8249.2|18
1678730400000|2023-03-13 18:00:00|8265.1|8250.1|8265|8250|8265.1|8250.1|8264.9|8249.9|4
1678730700000|2023-03-13 18:05:00|8264.9|8249.9|8263.8|8248.8|8265|8250|8263.7|8248.7|7
1678731000000|2023-03-13 18:10:00|8263.7|8248.7|8264.7|8249.7|8264.7|8249.7|8263.6|8248.6|23
1678731300000|2023-03-13 18:15:00|8265|8250|8265|8250|8265|8250|8264.9|8249.9|5
1678731600000|2023-03-13 18:20:00|8264.8|8249.8|8264.5|8249.5|8265.2|8250.2|8264.1|8249.1|8
1678731900000|2023-03-13 18:25:00|8264.9|8249.9|8265.2|8250.2|8265.2|8250.2|8264.4|8249.4|11
1678732500000|2023-03-13 18:35:00|8265.3|8250.3|8265.3|8250.3|8265.4|8250.4|8265.3|8250.3|3
1678733700000|2023-03-13 18:55:00|8265.2|8250.2|8265.3|8250.3|8265.4|8250.4|8265.2|8250.2|6
1678734000000|2023-03-13 19:00:00|8265.2|8250.2|8265.4|8250.4|8265.4|8250.4|8265|8250|20
1678734300000|2023-03-13 19:05:00|8265.3|8250.3|8267.6|8252.6|8267.6|8252.6|8265.3|8250.3|35
1678734600000|2023-03-13 19:10:00|8267.5|8252.5|8268.6|8253.6|8268.6|8253.6|8266.8|8251.8|35
1678734900000|2023-03-13 19:15:00|8268.7|8253.7|8269|8254|8269|8254|8268.6|8253.6|14
1678735200000|2023-03-13 19:20:00|8269.1|8254.1|8268.6|8253.6|8269.1|8254.1|8268.5|8253.5|21
1678735500000|2023-03-13 19:25:00|8268.7|8253.7|8267.8|8252.8|8272.9|8253.7|8267.4|8247.9|32
1678735800000|2023-03-13 19:30:00|8267.7|8252.7|8267.3|8252.3|8272.9|8253.5|8267.2|8247.9|49
1678736100000|2023-03-13 19:35:00|8267.5|8252.5|8268.8|8253.8|8274.3|8254.4|8267.5|8247.7|74
1678736400000|2023-03-13 19:40:00|8268.9|8253.9|8269|8254|8269.1|8254.1|8268.2|8253.2|69
1678736700000|2023-03-13 19:45:00|8268.9|8253.9|8270|8255|8270|8255|8268.1|8253.1|45
1678737000000|2023-03-13 19:50:00|8269.9|8254.9|8269.9|8254.9|8269.9|8254.9|8269.7|8254.7|21
1678737300000|2023-03-13 19:55:00|8269.8|8254.8|8270.1|8255.1|8270.1|8255.1|8269.8|8254.8|11
1678667400000|2023-03-13 00:30:00|8238.7|8209.7|8238.7|8209.7|8238.7|8209.7|8238.7|8209.7|1
1678669200000|2023-03-13 01:00:00|8219.9|8194.9|8219.5|8194.5|8220.1|8195.1|8219.5|8194.5|13
1678669500000|2023-03-13 01:05:00|8219.6|8194.6|8218.6|8193.6|8220.7|8195.7|8218.3|8193.3|39
1678669800000|2023-03-13 01:10:00|8220.3|8195.3|8220.2|8195.2|8221.4|8196.4|8218|8193|20
1678670100000|2023-03-13 01:15:00|8220.3|8195.3|8220.3|8195.3|8220.4|8195.4|8220.2|8195.2|11
1678670400000|2023-03-13 01:20:00|8220.2|8195.2|8236.7|8207.7|8256.2|8227.2|8219.3|8194.3|81
1678670700000|2023-03-13 01:25:00|8236.6|8207.6|8236.5|8207.5|8243.6|8214.6|8234.7|8205.7|61
1678671000000|2023-03-13 01:30:00|8236.6|8207.6|8237.5|8208.5|8237.6|8208.6|8236.5|8207.5|12
1678671300000|2023-03-13 01:35:00|8237.6|8208.6|8236.6|8207.6|8237.6|8208.6|8236.5|8207.5|27
1678671600000|2023-03-13 01:40:00|8236.5|8207.5|8232.1|8203.1|8236.6|8207.6|8232.1|8203.1|30
1678671900000|2023-03-13 01:45:00|8232|8203|8228.9|8203.9|8232.1|8204|8228.5|8202.5|80
1678672200000|2023-03-13 01:50:00|8229|8204|8229|8204|8229|8204|8228.9|8203.9|3
1678672500000|2023-03-13 01:55:00|8228.9|8203.9|8229|8204|8229|8204|8228.9|8203.9|4
1678672800000|2023-03-13 02:00:00|8228.9|8203.9|8228.8|8203.8|8229|8204|8228.5|8203.5|13
1678673100000|2023-03-13 02:05:00|8228.9|8203.9|8228.7|8203.7|8229|8204|8228.6|8203.6|10
1678673400000|2023-03-13 02:10:00|8228.8|8203.8|8228|8203|8228.8|8203.8|8226.8|8201.8|13
1678673700000|2023-03-13 02:15:00|8227.9|8202.9|8226.8|8201.4|8227.9|8202.9|8226.6|8201.4|22
1678674000000|2023-03-13 02:20:00|8221.1|8195.7|8218.9|8193.9|8225.3|8200.3|8218.9|8193.9|98
1678674300000|2023-03-13 02:25:00|8218.8|8193.8|8217.7|8192.7|8220.1|8195.1|8217.5|8192.5|42
1678674600000|2023-03-13 02:30:00|8218.2|8193.2|8213.2|8188.2|8222|8197|8213.1|8188.1|70
1678674900000|2023-03-13 02:35:00|8213.3|8188.3|8211.5|8186.5|8213.4|8188.4|8211.3|8186.3|30
1678675200000|2023-03-13 02:40:00|8211.6|8186.6|8211.5|8186.5|8212.6|8187.6|8210.2|8185.2|69
1678675500000|2023-03-13 02:45:00|8211.6|8186.6|8212.1|8187.1|8212.4|8187.4|8211.5|8186.5|24
1678675800000|2023-03-13 02:50:00|8212|8187|8210|8185|8212.1|8187.1|8210|8185|16
1678676100000|2023-03-13 02:55:00|8210.1|8185.1|8203.1|8178.1|8210.1|8185.1|8203|8178|77
1678676400000|2023-03-13 03:00:00|8203.2|8178.2|8204.4|8179.4|8205.9|8180.9|8202.3|8177.3|72
1678676700000|2023-03-13 03:05:00|8204.5|8179.5|8203.7|8178.7|8205.3|8180.3|8203.7|8178.7|46
1678677000000|2023-03-13 03:10:00|8203.4|8178.4|8203.5|8178.5|8204.7|8179.7|8202.9|8177.9|58
1678677300000|2023-03-13 03:15:00|8203.6|8178.6|8204.7|8179.7|8207.1|8182.1|8203.3|8178.3|31
1678677600000|2023-03-13 03:20:00|8204.6|8179.6|8208.6|8183.6|8208.7|8183.7|8204.6|8179.6|48
1678677900000|2023-03-13 03:25:00|8208.5|8183.5|8208.4|8183.4|8209.3|8184.3|8205.7|8180.7|65
1678678200000|2023-03-13 03:30:00|8208.5|8183.5|8214.8|8189.8|8214.9|8189.9|8208.3|8183.3|125
1678678500000|2023-03-13 03:35:00|8214.9|8189.9|8209.6|8194.6|8216.2|8196.6|8206.7|8188.5|228
1678678800000|2023-03-13 03:40:00|8209.7|8194.7|8208.2|8193.2|8210|8195|8206.8|8191.8|159
1678679100000|2023-03-13 03:45:00|8208.3|8193.3|8210.6|8195.6|8210.8|8195.8|8207.3|8192.3|127
1678679400000|2023-03-13 03:50:00|8210.4|8195.4|8209.9|8194.9|8211.4|8196.4|8209.8|8194.8|107
1678679700000|2023-03-13 03:55:00|8210|8195|8210.7|8195.7|8211.7|8196.7|8209.9|8194.9|90
1678680000000|2023-03-13 04:00:00|8210.8|8195.8|8214.7|8199.7|8216.6|8201.6|8210.6|8195.6|160
1678680300000|2023-03-13 04:05:00|8214.8|8199.8|8215.5|8200.5|8217.1|8202.1|8214.6|8199.6|88
1678680600000|2023-03-13 04:10:00|8215.3|8200.3|8216.4|8201.4|8217.7|8202.7|8215.2|8200.2|79
1678680900000|2023-03-13 04:15:00|8216.3|8201.3|8217.7|8202.7|8218.4|8203.4|8215.5|8200.5|44
1678681200000|2023-03-13 04:20:00|8217.6|8202.6|8216.2|8201.2|8218.5|8203.5|8216.1|8201.1|47
1678681500000|2023-03-13 04:25:00|8216|8201|8218|8203|8219.1|8204.1|8216|8201|57
1678681800000|2023-03-13 04:30:00|8218.1|8203.1|8219.3|8204.3|8220.6|8205.6|8217.4|8202.4|126
1678682100000|2023-03-13 04:35:00|8219.4|8204.4|8217.4|8202.4|8219.5|8204.5|8216.7|8201.7|85
1678682400000|2023-03-13 04:40:00|8217.5|8202.5|8218.3|8203.3|8218.8|8203.8|8216.8|8201.8|55
1678682700000|2023-03-13 04:45:00|8218.2|8203.2|8219.7|8204.7|8220|8205|8216.1|8201.1|89
1678683000000|2023-03-13 04:50:00|8219.9|8204.9|8220.1|8205.1|8220.3|8205.3|8218.5|8203.5|101
1678683300000|2023-03-13 04:55:00|8220.2|8205.2|8220.3|8205.3|8220.5|8205.5|8219.8|8204.8|43
1678683600000|2023-03-13 05:00:00|8220.4|8205.4|8221|8206|8222.2|8207.2|8220.3|8205.3|57
1678683900000|2023-03-13 05:05:00|8220.9|8205.9|8222.9|8207.9|8224.4|8209.4|8220.6|8205.6|101
1678684200000|2023-03-13 05:10:00|8222.8|8207.8|8220.6|8205.6|8222.8|8207.8|8220.5|8205.5|78
1678684500000|2023-03-13 05:15:00|8220.7|8205.7|8221.2|8206.2|8221.2|8206.2|8220.4|8205.4|55
1678684800000|2023-03-13 05:20:00|8221.1|8206.1|8222|8207|8222.9|8207.9|8221.1|8206.1|44
1678685100000|2023-03-13 05:25:00|8221.9|8206.9|8220.7|8205.7|8222|8207|8218.9|8203.9|79
1678685400000|2023-03-13 05:30:00|8220.6|8205.6|8218.6|8203.6|8220.6|8205.6|8218.1|8203.1|86
1678685700000|2023-03-13 05:35:00|8218.5|8203.5|8219.8|8204.8|8220|8205|8218.5|8203.5|38
1678686000000|2023-03-13 05:40:00|8219.7|8204.7|8219.5|8204.5|8219.8|8204.8|8218.6|8203.6|35
1678686300000|2023-03-13 05:45:00|8219.4|8204.4|8216.3|8201.3|8219.4|8204.4|8216.3|8201.3|90
1678686600000|2023-03-13 05:50:00|8216.2|8201.2|8217.9|8202.9|8217.9|8202.9|8215.4|8200.4|139
1678686900000|2023-03-13 05:55:00|8217.8|8202.8|8217.9|8202.9|8218.9|8203.9|8217.3|8202.3|106
1678687200000|2023-03-13 06:00:00|8217.8|8202.8|8215.6|8200.6|8217.9|8202.9|8215.2|8200.2|63
1678687500000|2023-03-13 06:05:00|8215.4|8200.4|8215.3|8200.3|8215.9|8200.9|8213.9|8198.9|99
1678687800000|2023-03-13 06:10:00|8215.2|8200.2|8215.5|8200.5|8216.3|8201.3|8213.7|8198.7|103
1678688100000|2023-03-13 06:15:00|8215.6|8200.6|8218.2|8203.2|8218.3|8203.3|8214.7|8199.7|109
1678688400000|2023-03-13 06:20:00|8218.1|8203.1|8217.4|8202.4|8218.4|8203.4|8216.7|8201.7|101
1678688700000|2023-03-13 06:25:00|8217.5|8202.5|8217.4|8202.4|8219|8204|8216.8|8201.8|66
1678689000000|2023-03-13 06:30:00|8217.5|8202.5|8218.8|8203.8|8219.1|8204.1|8217.5|8202.5|64
1678689300000|2023-03-13 06:35:00|8218.9|8203.9|8220.8|8205.8|8221.2|8206.2|8218.8|8203.8|60
1678689600000|2023-03-13 06:40:00|8220.9|8205.9|8220.9|8205.9|8221|8206|8219.7|8204.7|39
1678689900000|2023-03-13 06:45:00|8221|8206|8220|8205|8221|8206|8219.7|8204.7|67
1678690200000|2023-03-13 06:50:00|8220.2|8205.2|8221.1|8206.1|8221.9|8206.9|8220.2|8205.2|75
1678690500000|2023-03-13 06:55:00|8221.2|8206.2|8222|8207|8222.7|8207.7|8221.2|8206.2|59
1678690800000|2023-03-13 07:00:00|8222.1|8207.1|8223.2|8208.2|8223.3|8208.3|8221.2|8206.2|69
1678691100000|2023-03-13 07:05:00|8223.1|8208.1|8221.4|8206.4|8223.1|8208.1|8220.7|8205.7|83
1678691400000|2023-03-13 07:10:00|8221.3|8206.3|8223.1|8208.1|8223.2|8208.2|8221.3|8206.3|72
1678691700000|2023-03-13 07:15:00|8223|8208|8223.9|8208.9|8224.5|8209.5|8222.8|8207.8|71
1678692000000|2023-03-13 07:20:00|8224|8209|8222.1|8207.1|8224.3|8209.3|8220.6|8205.6|94
1678692300000|2023-03-13 07:25:00|8222|8207|8223|8208|8224.2|8209.2|8221.7|8206.7|77
1678692600000|2023-03-13 07:30:00|8223.1|8208.1|8221.8|8206.8|8223.1|8208.1|8221.5|8206.5|78
1678692900000|2023-03-13 07:35:00|8221.2|8206.2|8222.4|8207.4|8223.2|8208.2|8220.4|8205.4|71
1678693200000|2023-03-13 07:40:00|8222.3|8207.3|8221.1|8206.1|8222.3|8207.3|8221|8206|31
1678693500000|2023-03-13 07:45:00|8220.9|8205.9|8221.6|8206.6|8222.2|8207.2|8220.7|8205.7|56
1678693800000|2023-03-13 07:50:00|8221.8|8206.8|8221.7|8206.7|8222.2|8207.2|8221.7|8206.7|42
1678694100000|2023-03-13 07:55:00|8221.8|8206.8|8222|8207|8222.1|8207.1|8221.3|8206.3|55
1678694400000|2023-03-13 08:00:00|8221.9|8206.9|8222.5|8207.5|8223.1|8208.1|8221.6|8206.6|81
1678694700000|2023-03-13 08:05:00|8222.6|8207.6|8223.7|8208.7|8224.2|8209.2|8222.5|8207.5|98
1678695000000|2023-03-13 08:10:00|8223.8|8208.8|8224|8209|8224.3|8209.3|8223.3|8208.3|72
1678695300000|2023-03-13 08:15:00|8224.2|8209.2|8224.3|8209.3|8225.2|8210.2|8223.2|8208.2|59
1678695600000|2023-03-13 08:20:00|8224.4|8209.4|8225.2|8210.2|8225.2|8210.2|8223.7|8208.7|74
1678695900000|2023-03-13 08:25:00|8225.3|8210.3|8227.8|8212.8|8228.2|8213.2|8225.2|8210.2|99
1678696200000|2023-03-13 08:30:00|8227.7|8212.7|8228.2|8213.2|8228.7|8213.7|8226.3|8211.3|107
1678696500000|2023-03-13 08:35:00|8228.1|8213.1|8227.3|8212.3|8228.2|8213.2|8226.8|8211.8|118
1678696800000|2023-03-13 08:40:00|8227.4|8212.4|8228.3|8213.3|8229.1|8214.1|8227.3|8212.3|50
1678697100000|2023-03-13 08:45:00|8228.2|8213.2|8227.9|8212.9|8228.6|8213.6|8226.6|8211.6|78
1678697400000|2023-03-13 08:50:00|8227.8|8212.8|8229.9|8214.9|8230.2|8215.2|8227.6|8212.6|127
1678697700000|2023-03-13 08:55:00|8229.8|8214.8|8229|8214|8230|8215|8229|8214|108
1678698000000|2023-03-13 09:00:00|8229.1|8214.1|8230.2|8215.2|8230.5|8215.5|8229|8214|70
1678698300000|2023-03-13 09:05:00|8230.3|8215.3|8230.7|8215.7|8230.9|8215.9|8229.5|8214.5|63
1678698600000|2023-03-13 09:10:00|8230.8|8215.8|8233.9|8218.9|8233.9|8218.9|8230.7|8215.7|131
1678698900000|2023-03-13 09:15:00|8234|8219|8237.3|8222.3|8238.9|8223.9|8234|8219|185
1678699200000|2023-03-13 09:20:00|8237.4|8222.4|8237.7|8222.7|8239|8224|8237.1|8222.1|96
1678699500000|2023-03-13 09:25:00|8237.6|8222.6|8243.9|8228.9|8245.5|8230.5|8236.9|8221.9|267
1678699800000|2023-03-13 09:30:00|8244|8229|8250|8235|8251.8|8236.8|8244|8229|269
1678700100000|2023-03-13 09:35:00|8250.2|8235.2|8246|8231|8252.2|8237.2|8243.7|8228.7|319
1678700400000|2023-03-13 09:40:00|8245.9|8230.9|8244.2|8229.2|8246.3|8231.3|8241|8226|279
1678700700000|2023-03-13 09:45:00|8244.3|8229.3|8240.3|8225.3|8244.3|8229.3|8240.1|8225.1|222
1678701000000|2023-03-13 09:50:00|8240.2|8225.2|8239.7|8224.7|8240.3|8225.3|8237.2|8222.2|246
1678701300000|2023-03-13 09:55:00|8239.8|8224.8|8243.2|8228.2|8243.8|8228.8|8239.5|8224.5|253
1678701600000|2023-03-13 10:00:00|8242.7|8227.7|8242.6|8227.6|8244.3|8229.3|8240.7|8225.7|238
1678701900000|2023-03-13 10:05:00|8242.7|8227.7|8244.1|8229.1|8244.5|8229.5|8242.3|8227.3|157
1678702200000|2023-03-13 10:10:00|8244.2|8229.2|8246.1|8231.1|8246.2|8231.2|8243.1|8228.1|135
1678702500000|2023-03-13 10:15:00|8246|8231|8247.6|8232.6|8248.3|8233.3|8245.1|8230.1|140
1678702800000|2023-03-13 10:20:00|8247.5|8232.5|8251.8|8236.8|8251.9|8236.9|8246.3|8231.3|157
1678703100000|2023-03-13 10:25:00|8251.7|8236.7|8249.5|8234.5|8251.8|8236.8|8249.1|8234.1|159
1678703400000|2023-03-13 10:30:00|8249.4|8234.4|8249|8234|8251|8236|8248|8233|191
1678703700000|2023-03-13 10:35:00|8249.1|8234.1|8248.7|8233.7|8250|8235|8247.7|8232.7|156
1678704000000|2023-03-13 10:40:00|8248.8|8233.8|8249.9|8234.9|8250.6|8235.6|8248|8233|173
1678704300000|2023-03-13 10:45:00|8250|8235|8249.4|8234.4|8250.8|8235.8|8249.4|8234.4|79
1678704600000|2023-03-13 10:50:00|8249.5|8234.5|8251.6|8236.6|8251.9|8236.9|8249.5|8234.5|95
1678704900000|2023-03-13 10:55:00|8251.5|8236.5|8249.7|8234.7|8251.8|8236.8|8247.1|8232.1|112
1678705200000|2023-03-13 11:00:00|8249.8|8234.8|8249.6|8234.6|8251.8|8236.8|8248.6|8233.6|231
1678705500000|2023-03-13 11:05:00|8249.5|8234.5|8244.4|8229.4|8250|8235|8244|8229|161
1678705800000|2023-03-13 11:10:00|8244.5|8229.5|8243.9|8228.9|8247.1|8232.1|8243.7|8228.7|240
1678706100000|2023-03-13 11:15:00|8244|8229|8245.8|8230.8|8245.8|8230.8|8244|8229|65
1678706400000|2023-03-13 11:20:00|8245.4|8230.4|8246.1|8231.1|8246.1|8231.1|8245.1|8230.1|76
1678706700000|2023-03-13 11:25:00|8246|8231|8248.7|8233.7|8248.7|8233.7|8245.9|8230.9|111
1678707000000|2023-03-13 11:30:00|8248.6|8233.6|8257|8232|8257.4|8234.9|8248.6|8229.5|103
1678707300000|2023-03-13 11:35:00|8256.9|8231.9|8263.1|8238.1|8264.8|8239.8|8256.7|8231.7|172
1678707600000|2023-03-13 11:40:00|8263.2|8238.2|8263.7|8238.7|8264.2|8239.2|8261.4|8236.4|175
1678707900000|2023-03-13 11:45:00|8263.8|8238.8|8261.1|8236.1|8264.5|8239.5|8259.6|8234.6|93
1678708200000|2023-03-13 11:50:00|8261|8236|8255.3|8240.3|8261|8240.4|8253|8232.4|100
1678708500000|2023-03-13 11:55:00|8255.4|8240.4|8260.4|8235.4|8260.9|8240.5|8255.2|8235.1|175
1678708800000|2023-03-13 12:00:00|8260.6|8235.6|8255|8240|8260.6|8240.6|8254.7|8233.8|144
1678709100000|2023-03-13 12:05:00|8254.9|8239.9|8255.7|8240.7|8259.7|8240.7|8254.2|8234|144
1678709400000|2023-03-13 12:10:00|8255.8|8240.8|8261.2|8236.2|8264.7|8245.4|8255.6|8236|269
1678709700000|2023-03-13 12:15:00|8261.1|8236.1|8257.3|8242.3|8263.2|8243.9|8256.9|8234.8|288
1678710000000|2023-03-13 12:20:00|8257.1|8242.1|8257.6|8242.6|8263.8|8243.8|8255.7|8235.8|217
1678710300000|2023-03-13 12:25:00|8257.7|8242.7|8261.6|8236.6|8263.2|8243.8|8256.7|8236.6|160
1678710600000|2023-03-13 12:30:00|8261.2|8236.2|8253.9|8238.9|8261.2|8239.9|8252.6|8234.6|261
1678710900000|2023-03-13 12:35:00|8254|8239|8253.5|8238.5|8254.4|8239.4|8253.2|8238.2|119
1678711200000|2023-03-13 12:40:00|8253.4|8238.4|8254.2|8239.2|8254.8|8239.8|8252.6|8237.6|92
1678711500000|2023-03-13 12:45:00|8254.1|8239.1|8254.5|8239.5|8254.8|8239.8|8253.8|8238.8|71
1678711800000|2023-03-13 12:50:00|8254.6|8239.6|8255.3|8240.3|8256.2|8241.2|8253.8|8238.8|123
1678712100000|2023-03-13 12:55:00|8255.4|8240.4|8255|8240|8260.8|8241.7|8253.8|8235.1|208
1678712400000|2023-03-13 13:00:00|8254.9|8239.9|8258.9|8243.9|8264.8|8245.2|8254.9|8236.6|288
1678712700000|2023-03-13 13:05:00|8259|8244|8258.7|8243.7|8260.5|8245.5|8258.1|8243.1|145
1678713000000|2023-03-13 13:10:00|8258.6|8243.6|8260|8235|8263.4|8244.6|8257.8|8233.6|168
1678713300000|2023-03-13 13:15:00|8260.1|8235.1|8254.1|8239.1|8260.4|8240.1|8253.8|8233.8|128
1678713600000|2023-03-13 13:20:00|8254|8239|8255|8240|8261.2|8241.2|8254|8235.6|83
1678713900000|2023-03-13 13:25:00|8254.6|8239.6|8259.9|8234.9|8260.9|8241.7|8254.1|8234.2|125
1678714200000|2023-03-13 13:30:00|8259.8|8234.8|8254.2|8239.2|8260|8240.2|8253.8|8234.8|92
1678714500000|2023-03-13 13:35:00|8254.1|8239.1|8263.9|8238.9|8264.6|8244.7|8254.1|8238.8|144
1678714800000|2023-03-13 13:40:00|8264|8239|8258.2|8243.2|8264.2|8244.2|8256.6|8237.5|153
1678715100000|2023-03-13 13:45:00|8258.3|8243.3|8256.9|8241.9|8258.7|8243.7|8255.4|8240.4|159
1678715400000|2023-03-13 13:50:00|8257|8242|8256|8241|8258.3|8243.3|8255|8240|156
1678715700000|2023-03-13 13:55:00|8255.9|8240.9|8260.5|8235.5|8260.7|8241.5|8253.6|8235.1|150
1678716000000|2023-03-13 14:00:00|8260.6|8235.6|8254|8239|8261.1|8241.3|8254|8234.5|146
1678716300000|2023-03-13 14:05:00|8254.1|8239.1|8252.7|8237.7|8255.2|8240.2|8252.4|8237.4|126
1678716600000|2023-03-13 14:10:00|8252.6|8237.6|8250.8|8225.8|8255|8237.6|8250.7|8225.7|201
1678716900000|2023-03-13 14:15:00|8251|8226|8252.3|8237.3|8255.6|8237.6|8250.2|8225.8|177
1678717200000|2023-03-13 14:20:00|8252.2|8237.2|8253.7|8238.7|8254.1|8239.1|8249.9|8234.9|209
1678717500000|2023-03-13 14:25:00|8253.6|8238.6|8255.2|8240.2|8256.1|8241.1|8253.4|8238.4|149
1678717800000|2023-03-13 14:30:00|8254.8|8239.8|8251.2|8236.2|8255|8240|8251.1|8236.1|185
1678718100000|2023-03-13 14:35:00|8251.1|8236.1|8251.9|8236.9|8257|8237|8249.9|8230.5|189
1678718400000|2023-03-13 14:40:00|8251.8|8236.8|8246.5|8231.5|8252.8|8237.8|8245.8|8230.8|127
1678718700000|2023-03-13 14:45:00|8246.6|8231.6|8246.5|8231.5|8247.3|8232.3|8245.1|8230.1|171
1678719000000|2023-03-13 14:50:00|8246.4|8231.4|8247.6|8232.6|8248.2|8233.2|8246|8231|91
1678719300000|2023-03-13 14:55:00|8247.7|8232.7|8246.6|8231.6|8252.8|8233.8|8245.8|8225.7|196
1678719600000|2023-03-13 15:00:00|8246.7|8231.7|8246.9|8231.9|8248|8233|8246.5|8231.5|151
1678719900000|2023-03-13 15:05:00|8246.8|8231.8|8246.8|8231.8|8247.1|8232.1|8246.4|8231.4|74
1678720200000|2023-03-13 15:10:00|8246.9|8231.9|8246.8|8231.8|8247.3|8232.3|8246.3|8231.3|73
1678720500000|2023-03-13 15:15:00|8246.7|8231.7|8246.9|8231.9|8247.1|8232.1|8245.4|8230.4|66
1678720800000|2023-03-13 15:20:00|8246.8|8231.8|8244.1|8229.1|8246.8|8231.8|8243|8228|124
1678721100000|2023-03-13 15:25:00|8244|8229|8240.1|8225.1|8244.1|8229.1|8239.3|8224.3|94
1678721400000|2023-03-13 15:30:00|8240.2|8225.2|8244.8|8229.8|8245.2|8230.2|8240.1|8225.1|122
1678721700000|2023-03-13 15:35:00|8244.9|8229.9|8246.7|8231.7|8247.7|8232.7|8244.8|8229.8|168
1678722000000|2023-03-13 15:40:00|8246.6|8231.6|8246.4|8231.4|8246.9|8231.9|8246.2|8231.2|86
1678722300000|2023-03-13 15:45:00|8246.2|8231.2|8247.5|8232.5|8248|8233|8246.1|8231.1|76
1678722600000|2023-03-13 15:50:00|8247.4|8232.4|8250.7|8235.7|8250.7|8235.7|8246|8231|115
1678722900000|2023-03-13 15:55:00|8250.8|8235.8|8253.3|8238.3|8257.4|8239.6|8250|8232.3|158
1678723200000|2023-03-13 16:00:00|8253.4|8238.4|8254.9|8239.9|8256|8241|8252.9|8237.9|147
1678723500000|2023-03-13 16:05:00|8254.4|8239.4|8253.7|8238.7|8255.3|8240.3|8252.8|8237.8|137
1678723800000|2023-03-13 16:10:00|8253.8|8238.8|8256.1|8241.1|8258.9|8243.9|8253.4|8238.4|171
1678724100000|2023-03-13 16:15:00|8256.2|8241.2|8255.9|8240.9|8260.9|8241.3|8254.9|8234.2|163
1678724400000|2023-03-13 16:20:00|8255.8|8240.8|8255.9|8240.9|8256.4|8241.4|8254.3|8239.3|108
1678724700000|2023-03-13 16:25:00|8255.8|8240.8|8253.8|8238.8|8255.8|8240.8|8253.1|8238.1|87
1678725000000|2023-03-13 16:30:00|8253.7|8238.7|8253.7|8238.7|8253.9|8238.9|8251.7|8236.7|103
1678725300000|2023-03-13 16:35:00|8253.8|8238.8|8253.7|8238.7|8254|8239|8253|8238|64
1678725600000|2023-03-13 16:40:00|8253.6|8238.6|8254.4|8239.4|8254.4|8239.4|8252.8|8237.8|63
1678725900000|2023-03-13 16:45:00|8254.3|8239.3|8257|8242|8257|8242|8254.3|8239.3|94
1678726200000|2023-03-13 16:50:00|8256.9|8241.9|8257.9|8242.9|8258.6|8243.6|8256.9|8241.9|82
1678726500000|2023-03-13 16:55:00|8257.8|8242.8|8257.7|8242.7|8258|8243|8257.4|8242.4|66
1678726800000|2023-03-13 17:00:00|8257.8|8242.8|8258.7|8243.7|8258.7|8243.7|8257|8242|27
1678727100000|2023-03-13 17:05:00|8260.3|8245.3|8261.2|8246.2|8261.2|8246.2|8260.3|8245.3|106
1678727400000|2023-03-13 17:10:00|8261.1|8246.1|8261.5|8246.5|8261.5|8246.5|8261|8246|64
1678727700000|2023-03-13 17:15:00|8261.4|8246.4|8261.5|8246.5|8261.7|8246.7|8261|8246|40
1678728000000|2023-03-13 17:20:00|8261.6|8246.6|8262|8247|8262.3|8247.3|8261.6|8246.6|36
1678728300000|2023-03-13 17:25:00|8262.1|8247.1|8262|8247|8262.3|8247.3|8262|8247|53
1678728600000|2023-03-13 17:30:00|8262.1|8247.1|8263.6|8248.6|8263.8|8248.8|8262.1|8247.1|56
1678728900000|2023-03-13 17:35:00|8263.7|8248.7|8263|8248|8267.8|8248.7|8262.1|8242.8|52
1678729200000|2023-03-13 17:40:00|8263.2|8248.2|8265.9|8250.9|8266.1|8251.1|8263.2|8248.2|34
1678729500000|2023-03-13 17:45:00|8266|8251|8265.7|8250.7|8266.2|8251.2|8265.3|8250.3|37
1678729800000|2023-03-13 17:50:00|8265.8|8250.8|8265|8250|8266.2|8251.2|8264.7|8249.7|46
1678730100000|2023-03-13 17:55:00|8264.9|8249.9|8265|8250|8265.1|8250.1|8264.2|8249.2|18
1678730400000|2023-03-13 18:00:00|8265.1|8250.1|8265|8250|8265.1|8250.1|8264.9|8249.9|4
1678730700000|2023-03-13 18:05:00|8264.9|8249.9|8263.8|8248.8|8265|8250|8263.7|8248.7|7
1678731000000|2023-03-13 18:10:00|8263.7|8248.7|8264.7|8249.7|8264.7|8249.7|8263.6|8248.6|23
1678731300000|2023-03-13 18:15:00|8265|8250|8265|8250|8265|8250|8264.9|8249.9|5
1678731600000|2023-03-13 18:20:00|8264.8|8249.8|8264.5|8249.5|8265.2|8250.2|8264.1|8249.1|8
1678731900000|2023-03-13 18:25:00|8264.9|8249.9|8265.2|8250.2|8265.2|8250.2|8264.4|8249.4|11
1678732500000|2023-03-13 18:35:00|8265.3|8250.3|8265.3|8250.3|8265.4|8250.4|8265.3|8250.3|3
1678733700000|2023-03-13 18:55:00|8265.2|8250.2|8265.3|8250.3|8265.4|8250.4|8265.2|8250.2|6
1678734000000|2023-03-13 19:00:00|8265.2|8250.2|8265.4|8250.4|8265.4|8250.4|8265|8250|20
1678734300000|2023-03-13 19:05:00|8265.3|8250.3|8267.6|8252.6|8267.6|8252.6|8265.3|8250.3|35
1678734600000|2023-03-13 19:10:00|8267.5|8252.5|8268.6|8253.6|8268.6|8253.6|8266.8|8251.8|35
1678734900000|2023-03-13 19:15:00|8268.7|8253.7|8269|8254|8269|8254|8268.6|8253.6|14
1678735200000|2023-03-13 19:20:00|8269.1|8254.1|8268.6|8253.6|8269.1|8254.1|8268.5|8253.5|21
1678735500000|2023-03-13 19:25:00|8268.7|8253.7|8267.8|8252.8|8272.9|8253.7|8267.4|8247.9|32
1678735800000|2023-03-13 19:30:00|8267.7|8252.7|8267.3|8252.3|8272.9|8253.5|8267.2|8247.9|49
1678736100000|2023-03-13 19:35:00|8267.5|8252.5|8268.8|8253.8|8274.3|8254.4|8267.5|8247.7|74
1678736400000|2023-03-13 19:40:00|8268.9|8253.9|8269|8254|8269.1|8254.1|8268.2|8253.2|69
1678736700000|2023-03-13 19:45:00|8268.9|8253.9|8270|8255|8270|8255|8268.1|8253.1|45
1678737000000|2023-03-13 19:50:00|8269.9|8254.9|8269.9|8254.9|8269.9|8254.9|8269.7|8254.7|21
1678737300000|2023-03-13 19:55:00|8269.8|8254.8|8270.1|8255.1|8270.1|8255.1|8269.8|8254.8|11
1678753800000|2023-03-14 00:30:00|8276.2|8251.2|8276.2|8251.2|8276.2|8251.2|8276.2|8251.2|1
1678755600000|2023-03-14 01:00:00|8271.4|8246.4|8270.6|8245.6|8271.5|8246.5|8270.2|8245.2|30
1678755900000|2023-03-14 01:05:00|8270.7|8245.7|8271.9|8246.9|8272|8247|8270.6|8245.6|19
1678756200000|2023-03-14 01:10:00|8271.8|8246.8|8271.8|8246.8|8271.9|8246.9|8271.8|8246.8|9
1678756500000|2023-03-14 01:15:00|8274|8249|8273.6|8248.6|8274|8249|8273.6|8248.6|15
1678756800000|2023-03-14 01:20:00|8273.5|8248.5|8272.7|8247.7|8273.6|8248.6|8272.4|8247.4|20
1678757100000|2023-03-14 01:25:00|8272.6|8247.6|8274.8|8249.8|8274.8|8249.8|8272.6|8247.6|26
1678757400000|2023-03-14 01:30:00|8274.7|8249.7|8274.8|8249.8|8274.8|8249.8|8274.7|8249.7|14
1678757700000|2023-03-14 01:35:00|8274.5|8249.5|8273.8|8248.8|8274.5|8249.5|8273.7|8248.7|13
1678758600000|2023-03-14 01:50:00|8273.9|8248.9|8273.9|8248.9|8273.9|8248.9|8273.9|8248.9|1
1678759200000|2023-03-14 02:00:00|8274|8249|8274|8249|8274|8249|8274|8249|1
1678759500000|2023-03-14 02:05:00|8274.3|8249.3|8274.8|8249.8|8274.8|8249.8|8274|8249|11
1678759800000|2023-03-14 02:10:00|8274.9|8249.9|8275.1|8250.1|8275.1|8250.1|8274.9|8249.9|3
1678760100000|2023-03-14 02:15:00|8275.2|8250.2|8271.9|8246.9|8275.2|8250.2|8271.9|8246.9|27
1678760400000|2023-03-14 02:20:00|8272|8247|8269.3|8244.3|8272|8247|8269.3|8244.3|27
1678760700000|2023-03-14 02:25:00|8269.4|8244.4|8265.8|8240.8|8269.9|8244.9|8265.7|8240.7|28
1678761000000|2023-03-14 02:30:00|8265.9|8240.9|8265.9|8240.9|8266.9|8241.9|8265.8|8240.8|25
1678761300000|2023-03-14 02:35:00|8265.8|8240.8|8266.5|8241.5|8266.9|8241.9|8264.7|8239.7|20
1678761600000|2023-03-14 02:40:00|8266.6|8241.6|8266.3|8241.3|8266.6|8241.6|8266.2|8241.2|33
1678761900000|2023-03-14 02:45:00|8266.4|8241.4|8267.1|8242.1|8268|8243|8266.4|8241.4|30
1678762200000|2023-03-14 02:50:00|8267.2|8242.2|8267.1|8242.1|8267.2|8242.2|8267|8242|12
1678762500000|2023-03-14 02:55:00|8267.3|8242.3|8267.8|8242.8|8268|8243|8267.3|8242.3|13
1678762800000|2023-03-14 03:00:00|8267.7|8242.7|8269|8244|8269.5|8244.5|8267.4|8242.4|39
1678763100000|2023-03-14 03:05:00|8268.9|8243.9|8269.1|8244.1|8269.2|8244.2|8267.1|8242.1|23
1678763400000|2023-03-14 03:10:00|8269.2|8244.2|8265.3|8240.3|8269.2|8244.2|8265.1|8240.1|32
1678763700000|2023-03-14 03:15:00|8266.7|8241.7|8266.8|8241.8|8267|8242|8265.2|8240.2|23
1678764000000|2023-03-14 03:20:00|8266.7|8241.7|8265.9|8240.9|8266.7|8241.7|8265.4|8240.4|16
1678764300000|2023-03-14 03:25:00|8265.3|8240.3|8264.9|8239.9|8265.3|8240.3|8262.6|8237.6|23
1678764600000|2023-03-14 03:30:00|8265|8240|8256.9|8241.9|8265|8244.3|8256.5|8234.8|376
1678764900000|2023-03-14 03:35:00|8257|8242|8259.1|8244.1|8260.2|8245.2|8256|8241|133
1678765200000|2023-03-14 03:40:00|8259.2|8244.2|8269.3|8244.3|8269.6|8249.4|8258.5|8243.5|135
1678765500000|2023-03-14 03:45:00|8269.5|8244.5|8265.8|8250.8|8274.1|8253.7|8264.2|8244.5|177
1678765800000|2023-03-14 03:50:00|8265.9|8250.9|8268.1|8253.1|8268.7|8253.7|8264.6|8249.6|162
1678766100000|2023-03-14 03:55:00|8268|8253|8266.3|8251.3|8268|8253|8266.3|8251.3|81
1678766400000|2023-03-14 04:00:00|8266.4|8251.4|8268.3|8253.3|8270.3|8255.3|8265.9|8250.9|103
1678766700000|2023-03-14 04:05:00|8268.2|8253.2|8266.1|8251.1|8268.3|8253.3|8266|8251|54
1678767000000|2023-03-14 04:10:00|8266.3|8251.3|8266.2|8251.2|8266.6|8251.6|8264.9|8249.9|93
1678767300000|2023-03-14 04:15:00|8266.3|8251.3|8266|8251|8268.1|8253.1|8265.6|8250.6|101
1678767600000|2023-03-14 04:20:00|8265.9|8250.9|8267.1|8252.1|8267.9|8252.9|8265.5|8250.5|81
1678767900000|2023-03-14 04:25:00|8267.2|8252.2|8268.2|8253.2|8268.5|8253.5|8266.4|8251.4|88
1678768200000|2023-03-14 04:30:00|8268.1|8253.1|8269.4|8254.4|8270|8255|8267.9|8252.9|101
1678768500000|2023-03-14 04:35:00|8269.5|8254.5|8271.9|8256.9|8272.3|8257.3|8268.5|8253.5|84
1678768800000|2023-03-14 04:40:00|8272|8257|8273.3|8258.3|8273.7|8258.7|8271.2|8256.2|118
1678769100000|2023-03-14 04:45:00|8273.2|8258.2|8272.7|8257.7|8273.4|8258.4|8272.5|8257.5|61
1678769400000|2023-03-14 04:50:00|8272.8|8257.8|8271.9|8256.9|8273.3|8258.3|8271.8|8256.8|53
1678769700000|2023-03-14 04:55:00|8272|8257|8272.5|8257.5|8273|8258|8271.9|8256.9|39
1678770000000|2023-03-14 05:00:00|8272.4|8257.4|8270.4|8255.4|8272.5|8257.5|8270.4|8255.4|35
1678770300000|2023-03-14 05:05:00|8270.3|8255.3|8270.8|8255.8|8270.9|8255.9|8269.6|8254.6|51
1678770600000|2023-03-14 05:10:00|8270.9|8255.9|8270|8255|8271.1|8256.1|8270|8255|25
1678770900000|2023-03-14 05:15:00|8269.9|8254.9|8266.5|8251.5|8270|8255|8266.4|8251.4|67
1678771200000|2023-03-14 05:20:00|8266.6|8251.6|8266.8|8251.8|8268|8253|8265.2|8250.2|124
1678771500000|2023-03-14 05:25:00|8266.7|8251.7|8266.7|8251.7|8267.2|8252.2|8266.1|8251.1|75
1678771800000|2023-03-14 05:30:00|8266.8|8251.8|8264.2|8249.2|8268.3|8253.3|8264.2|8249.2|94
1678772100000|2023-03-14 05:35:00|8264.4|8249.4|8262.8|8247.8|8265.4|8250.4|8262.4|8247.4|130
1678772400000|2023-03-14 05:40:00|8262.9|8247.9|8261.6|8246.6|8263.1|8248.1|8259.8|8244.8|183
1678772700000|2023-03-14 05:45:00|8261.7|8246.7|8259.2|8244.2|8262.3|8247.3|8258.9|8243.9|129
1678773000000|2023-03-14 05:50:00|8259.1|8244.1|8258.4|8243.4|8261|8246|8258.3|8243.3|119
1678773300000|2023-03-14 05:55:00|8258|8243|8258.5|8243.5|8260.2|8245.2|8257.9|8242.9|110
1678773600000|2023-03-14 06:00:00|8258.6|8243.6|8260|8245|8260.1|8245.1|8257.6|8242.6|104
1678773900000|2023-03-14 06:05:00|8259.9|8244.9|8262.9|8247.9|8263.5|8248.5|8259.2|8244.2|180
1678774200000|2023-03-14 06:10:00|8262.8|8247.8|8262.3|8247.3|8263.4|8248.4|8260.9|8245.9|140
1678774500000|2023-03-14 06:15:00|8262.4|8247.4|8265.8|8250.8|8265.9|8250.9|8261.9|8246.9|183
1678774800000|2023-03-14 06:20:00|8265.7|8250.7|8264.1|8249.1|8267.7|8252.7|8263.1|8248.1|229
1678775100000|2023-03-14 06:25:00|8264|8249|8265|8250|8265|8250|8263|8248|152
1678775400000|2023-03-14 06:30:00|8265.1|8250.1|8267.9|8252.9|8268|8253|8265.1|8250.1|130
1678775700000|2023-03-14 06:35:00|8268|8253|8266.7|8251.7|8268.2|8253.2|8264.9|8249.9|120
1678776000000|2023-03-14 06:40:00|8266.8|8251.8|8267.6|8252.6|8268|8253|8266.8|8251.8|64
1678776300000|2023-03-14 06:45:00|8267.4|8252.4|8265.9|8250.9|8267.7|8252.7|8264.2|8249.2|91
1678776600000|2023-03-14 06:50:00|8265.8|8250.8|8266.3|8251.3|8266.8|8251.8|8265.2|8250.2|80
1678776900000|2023-03-14 06:55:00|8266.1|8251.1|8270.3|8245.3|8270.3|8251.3|8264.9|8245.3|78
1678777200000|2023-03-14 07:00:00|8270.2|8245.2|8263.3|8248.3|8270.3|8249.3|8259.7|8243.3|201
1678777500000|2023-03-14 07:05:00|8263.2|8248.2|8266|8251|8266.3|8251.3|8263.2|8248.2|136
1678777800000|2023-03-14 07:10:00|8265.9|8250.9|8266.3|8251.3|8266.6|8251.6|8263.6|8248.6|145
1678778100000|2023-03-14 07:15:00|8266.2|8251.2|8268.1|8253.1|8268.3|8253.3|8265.6|8250.6|106
1678778400000|2023-03-14 07:20:00|8268.2|8253.2|8269.3|8254.3|8269.3|8254.3|8268|8253|101
1678778700000|2023-03-14 07:25:00|8269.2|8254.2|8270.6|8255.6|8271.6|8256.6|8269|8254|136
1678779000000|2023-03-14 07:30:00|8270.7|8255.7|8270.2|8255.2|8272.4|8257.4|8270|8255|103
1678779300000|2023-03-14 07:35:00|8270.3|8255.3|8267.3|8252.3|8270.3|8255.3|8264.7|8249.7|190
1678779600000|2023-03-14 07:40:00|8267.5|8252.5|8268.5|8253.5|8269.2|8254.2|8267.5|8252.5|144
1678779900000|2023-03-14 07:45:00|8268.4|8253.4|8269.3|8254.3|8270|8255|8267.4|8252.4|106
1678780200000|2023-03-14 07:50:00|8269.4|8254.4|8270.6|8255.6|8270.7|8255.7|8269.1|8254.1|131
1678780500000|2023-03-14 07:55:00|8270.7|8255.7|8269.4|8254.4|8271.2|8256.2|8269.2|8254.2|105
1678780800000|2023-03-14 08:00:00|8269.2|8254.2|8270.8|8255.8|8271.6|8256.6|8268.7|8253.7|201
1678781100000|2023-03-14 08:05:00|8270.7|8255.7|8273.1|8258.1|8273.5|8258.5|8270.3|8255.3|159
1678781400000|2023-03-14 08:10:00|8273|8258|8272.2|8257.2|8273.4|8258.4|8272|8257|82
1678781700000|2023-03-14 08:15:00|8272.5|8257.5|8277.1|8262.1|8277.4|8262.4|8272.4|8257.4|144
1678782000000|2023-03-14 08:20:00|8277|8262|8274.7|8259.7|8277.6|8262.6|8274|8259|177
1678782300000|2023-03-14 08:25:00|8274.6|8259.6|8273.7|8258.7|8274.6|8259.6|8273.3|8258.3|168
1678782600000|2023-03-14 08:30:00|8273.6|8258.6|8277.7|8262.7|8277.8|8262.8|8273.4|8258.4|121
1678782900000|2023-03-14 08:35:00|8277.6|8262.6|8277.3|8262.3|8279|8264|8275.8|8260.8|185
1678783200000|2023-03-14 08:40:00|8277.2|8262.2|8278.2|8263.2|8278.8|8263.8|8277.2|8262.2|149
1678783500000|2023-03-14 08:45:00|8278.3|8263.3|8276.8|8261.8|8278.6|8263.6|8276.7|8261.7|115
1678783800000|2023-03-14 08:50:00|8276.3|8261.3|8274.4|8259.4|8277|8262|8274.3|8259.3|97
1678784100000|2023-03-14 08:55:00|8274.5|8259.5|8274.5|8259.5|8275.2|8260.2|8273.1|8258.1|157
1678784400000|2023-03-14 09:00:00|8274.4|8259.4|8270.6|8255.6|8274.4|8259.4|8270.5|8255.5|94
1678784700000|2023-03-14 09:05:00|8270.7|8255.7|8274.3|8259.3|8274.5|8259.5|8270.3|8255.3|250
1678785000000|2023-03-14 09:10:00|8274.5|8259.5|8277|8262|8278.9|8263.9|8274.4|8259.4|197
1678785300000|2023-03-14 09:15:00|8276.9|8261.9|8275.8|8260.8|8277.8|8262.8|8275.1|8260.1|123
1678785600000|2023-03-14 09:20:00|8275.9|8260.9|8275.3|8260.3|8276.7|8261.7|8274.9|8259.9|86
1678785900000|2023-03-14 09:25:00|8275.4|8260.4|8274.3|8259.3|8275.4|8260.4|8272.9|8257.9|103
1678786200000|2023-03-14 09:30:00|8274.5|8259.5|8274|8259|8275.4|8260.4|8273.8|8258.8|115
1678786500000|2023-03-14 09:35:00|8273.9|8258.9|8273.4|8258.4|8273.9|8258.9|8271.8|8256.8|128
1678786800000|2023-03-14 09:40:00|8273.3|8258.3|8274.9|8259.9|8275.3|8260.3|8272.4|8257.4|77
1678787100000|2023-03-14 09:45:00|8274.8|8259.8|8276.8|8261.8|8277|8262|8274.7|8259.7|124
1678787400000|2023-03-14 09:50:00|8276.7|8261.7|8275.4|8260.4|8276.7|8261.7|8273.6|8258.6|106
1678787700000|2023-03-14 09:55:00|8275.5|8260.5|8280.2|8265.2|8281.4|8266.4|8275.5|8260.5|159
1678788000000|2023-03-14 10:00:00|8280.1|8265.1|8278.1|8263.1|8280.3|8265.3|8278|8263|102
1678788300000|2023-03-14 10:05:00|8278.2|8263.2|8278.6|8263.6|8279.1|8264.1|8277.8|8262.8|70
1678788600000|2023-03-14 10:10:00|8278.2|8263.2|8282.4|8267.4|8283.9|8268.9|8278.1|8263.1|116
1678788900000|2023-03-14 10:15:00|8282.5|8267.5|8286.1|8271.1|8288.7|8273.7|8282.5|8267.5|168
1678789200000|2023-03-14 10:20:00|8286|8271|8282.6|8267.6|8290.8|8271.4|8282.1|8262.1|137
1678789500000|2023-03-14 10:25:00|8282.8|8267.8|8281.2|8266.2|8283.1|8268.1|8279.2|8264.2|110
1678789800000|2023-03-14 10:30:00|8281.1|8266.1|8282|8267|8282.3|8267.3|8281.1|8266.1|79
1678790100000|2023-03-14 10:35:00|8281.6|8266.6|8282.1|8267.1|8282.4|8267.4|8281.5|8266.5|28
1678790400000|2023-03-14 10:40:00|8282.2|8267.2|8282.5|8267.5|8283.4|8268.4|8282.1|8267.1|66
1678790700000|2023-03-14 10:45:00|8282.6|8267.6|8281.6|8266.6|8283|8268|8280.5|8265.5|79
1678791000000|2023-03-14 10:50:00|8281.5|8266.5|8281|8266|8282.7|8267.7|8281|8266|70
1678791300000|2023-03-14 10:55:00|8280.9|8265.9|8278.9|8263.9|8280.9|8265.9|8278.3|8263.3|97
1678791600000|2023-03-14 11:00:00|8278.8|8263.8|8277.8|8262.8|8279.1|8264.1|8276.7|8261.7|73
1678791900000|2023-03-14 11:05:00|8277.7|8262.7|8277.6|8262.6|8278.2|8263.2|8277.4|8262.4|95
1678792200000|2023-03-14 11:10:00|8277.5|8262.5|8277|8262|8277.9|8262.9|8277|8262|53
1678792500000|2023-03-14 11:15:00|8276.8|8261.8|8273.2|8258.2|8277|8262|8272.1|8257.1|134
1678792800000|2023-03-14 11:20:00|8273.3|8258.3|8278.9|8253.9|8279.8|8258.9|8273.2|8253.6|85
1678793100000|2023-03-14 11:25:00|8278.8|8253.8|8276.1|8261.1|8278.9|8261.1|8273|8252.9|139
1678793400000|2023-03-14 11:30:00|8276.2|8261.2|8280.9|8255.9|8283.8|8261.3|8276.2|8255.8|67
1678793700000|2023-03-14 11:35:00|8280.8|8255.8|8281.6|8256.6|8287|8262|8280.8|8255.8|63
1678794000000|2023-03-14 11:40:00|8281.7|8256.7|8282|8257|8282.3|8257.3|8280.9|8255.9|42
1678794300000|2023-03-14 11:45:00|8281.9|8256.9|8280.2|8255.2|8282|8257|8278.9|8253.9|48
1678794600000|2023-03-14 11:50:00|8280.4|8255.4|8282.1|8257.1|8282.4|8257.4|8280.4|8255.4|95
1678794900000|2023-03-14 11:55:00|8282|8257|8277.1|8262.1|8282.4|8262.2|8276.5|8256.5|63
1678795200000|2023-03-14 12:00:00|8277|8262|8280.7|8255.7|8281.4|8262.2|8276.3|8253.8|96
1678795500000|2023-03-14 12:05:00|8280.8|8255.8|8281.2|8256.2|8281.4|8256.4|8280.1|8255.1|86
1678795800000|2023-03-14 12:10:00|8281.1|8256.1|8271.8|8256.8|8281.2|8260.1|8271.8|8251.7|124
1678796100000|2023-03-14 12:15:00|8271.9|8256.9|8270.2|8255.2|8276.6|8256.9|8270.1|8250.3|121
1678796400000|2023-03-14 12:20:00|8270.1|8255.1|8275.9|8250.9|8276.8|8255.1|8270.1|8249.1|103
1678796700000|2023-03-14 12:25:00|8275.8|8250.8|8278.4|8249.4|8278.4|8257|8271.9|8248.8|102
1678797000000|2023-03-14 12:30:00|8278.3|8249.3|8279.2|8250.2|8279.5|8250.5|8266.7|8237.7|316
1678797300000|2023-03-14 12:35:00|8279.6|8250.6|8276.4|8251.4|8281.3|8252.3|8274.6|8249.2|274
1678797600000|2023-03-14 12:40:00|8276.7|8251.7|8272.6|8247.6|8277.7|8252.7|8271.9|8246.9|208
1678797900000|2023-03-14 12:45:00|8272.8|8247.8|8271.2|8246.2|8273.7|8248.7|8270.5|8245.5|188
1678798200000|2023-03-14 12:50:00|8271.1|8246.1|8269.4|8244.4|8272.1|8247.1|8269.4|8244.4|134
1678798500000|2023-03-14 12:55:00|8269.3|8244.3|8267.5|8242.5|8269.6|8244.6|8266.1|8241.1|146
1678798800000|2023-03-14 13:00:00|8267.6|8242.6|8267.8|8242.8|8269.1|8244.1|8265.4|8240.4|162
1678799100000|2023-03-14 13:05:00|8267.7|8242.7|8269.2|8244.2|8271.6|8246.6|8264.9|8239.9|237
1678799400000|2023-03-14 13:10:00|8269.1|8244.1|8270|8245|8271|8246|8268.7|8243.7|206
1678799700000|2023-03-14 13:15:00|8270.2|8245.2|8266.2|8251.2|8271.9|8251.8|8266.2|8244.9|88
1678800000000|2023-03-14 13:20:00|8266.3|8251.3|8271.9|8246.9|8273.9|8253.9|8266.3|8246.9|116
1678800300000|2023-03-14 13:25:00|8272|8247|8264.2|8249.2|8272|8251.3|8264.2|8245.6|87
1678800600000|2023-03-14 13:30:00|8263.8|8248.8|8269.3|8254.3|8271.7|8254.4|8263.7|8246.2|193
1678800900000|2023-03-14 13:35:00|8269.2|8254.2|8266.4|8251.4|8272.2|8254.7|8265.7|8245.8|173
1678801200000|2023-03-14 13:40:00|8266.5|8251.5|8268.3|8253.3|8268.7|8253.7|8265.8|8250.8|101
1678801500000|2023-03-14 13:45:00|8268|8253|8269.5|8254.5|8269.6|8254.6|8267.1|8252.1|92
1678801800000|2023-03-14 13:50:00|8269.4|8254.4|8269.2|8254.2|8269.4|8254.4|8268|8253|84
1678802100000|2023-03-14 13:55:00|8269.3|8254.3|8266.7|8251.7|8269.7|8254.7|8266.5|8251.5|90
1678802400000|2023-03-14 14:00:00|8266.6|8251.6|8264.9|8249.9|8267.7|8252.7|8264.9|8249.9|82
1678802700000|2023-03-14 14:05:00|8264.8|8249.8|8261.6|8246.6|8264.9|8249.9|8261.1|8246.1|53
1678803000000|2023-03-14 14:10:00|8261.7|8246.7|8263|8248|8263.8|8248.8|8261.6|8246.6|79
1678803300000|2023-03-14 14:15:00|8263.1|8248.1|8262.6|8247.6|8263.2|8248.2|8261.4|8246.4|65
1678803600000|2023-03-14 14:20:00|8262.4|8247.4|8268.1|8243.1|8268.1|8247.7|8262.4|8242.5|22
1678803900000|2023-03-14 14:25:00|8268.4|8243.4|8264.6|8249.6|8268.8|8249.8|8263.5|8243.4|70
1678804200000|2023-03-14 14:30:00|8264.7|8249.7|8263.1|8248.1|8264.7|8249.7|8262.8|8247.8|53
1678804500000|2023-03-14 14:35:00|8263.2|8248.2|8262.8|8247.8|8263.2|8248.2|8262.2|8247.2|59
1678804800000|2023-03-14 14:40:00|8262.6|8247.6|8263.1|8248.1|8263.1|8248.1|8262.1|8247.1|34
1678805100000|2023-03-14 14:45:00|8263|8248|8262.1|8247.1|8263.1|8248.1|8261.8|8246.8|52
1678805400000|2023-03-14 14:50:00|8262.2|8247.2|8262.4|8247.4|8263.4|8248.4|8262.2|8247.2|63
1678805700000|2023-03-14 14:55:00|8263.1|8248.1|8262.8|8247.8|8263.2|8248.2|8262.4|8247.4|44
1678806000000|2023-03-14 15:00:00|8262.7|8247.7|8262|8247|8262.8|8247.8|8261.7|8246.7|42
1678806300000|2023-03-14 15:05:00|8262.1|8247.1|8260.3|8245.3|8262.1|8247.1|8260.1|8245.1|49
1678806600000|2023-03-14 15:10:00|8260.6|8245.6|8256.9|8241.9|8260.6|8245.6|8256.6|8241.6|65
1678806900000|2023-03-14 15:15:00|8256.8|8241.8|8256.3|8241.3|8258.1|8243.1|8255.3|8240.3|73
1678807200000|2023-03-14 15:20:00|8256.2|8241.2|8257.1|8242.1|8257.1|8242.1|8255.8|8240.8|42
1678807500000|2023-03-14 15:25:00|8257.2|8242.2|8258.5|8243.5|8259.2|8244.2|8257.2|8242.2|62
1678807800000|2023-03-14 15:30:00|8258.4|8243.4|8258.8|8243.8|8258.9|8243.9|8258|8243|25
1678808100000|2023-03-14 15:35:00|8258.7|8243.7|8257.3|8242.3|8258.7|8243.7|8256.9|8241.9|66
1678808400000|2023-03-14 15:40:00|8257.2|8242.2|8258.2|8243.2|8258.2|8243.2|8257.2|8242.2|35
1678808700000|2023-03-14 15:45:00|8258.1|8243.1|8259|8244|8260|8245|8258.1|8243.1|51
1678809000000|2023-03-14 15:50:00|8259.1|8244.1|8259.1|8244.1|8259.2|8244.2|8258.7|8243.7|51
1678809300000|2023-03-14 15:55:00|8259.2|8244.2|8259|8244|8259.8|8244.8|8258.9|8243.9|18
1678809600000|2023-03-14 16:00:00|8258.9|8243.9|8258.1|8243.1|8258.9|8243.9|8257.8|8242.8|61
1678809900000|2023-03-14 16:05:00|8258.5|8243.5|8257.8|8242.8|8258.9|8243.9|8257.1|8242.1|75
1678810200000|2023-03-14 16:10:00|8257.7|8242.7|8256.6|8241.6|8257.7|8242.7|8255.8|8240.8|42
1678810500000|2023-03-14 16:15:00|8256.3|8241.3|8259.3|8244.3|8260.2|8245.2|8256.3|8241.3|93
1678810800000|2023-03-14 16:20:00|8259.5|8244.5|8259.3|8244.3|8259.7|8244.7|8258.8|8243.8|65
1678811100000|2023-03-14 16:25:00|8259.4|8244.4|8259.1|8244.1|8260|8245|8259.1|8244.1|18
1678811400000|2023-03-14 16:30:00|8259.7|8244.7|8259.1|8244.1|8260.4|8245.4|8258.9|8243.9|49
1678811700000|2023-03-14 16:35:00|8259|8244|8259.4|8244.4|8260|8245|8258.9|8243.9|25
1678812000000|2023-03-14 16:40:00|8259.3|8244.3|8261|8246|8261.1|8246.1|8259.3|8244.3|42
1678812300000|2023-03-14 16:45:00|8260.7|8245.7|8260.4|8245.4|8261.3|8246.3|8260.2|8245.2|38
1678812600000|2023-03-14 16:50:00|8260.3|8245.3|8259.8|8244.8|8260.9|8245.9|8259.7|8244.7|68
1678812900000|2023-03-14 16:55:00|8259.9|8244.9|8259.1|8244.1|8261.6|8246.6|8259|8244|103
1678813200000|2023-03-14 17:00:00|8259.2|8244.2|8261.5|8246.5|8261.6|8246.6|8258.5|8243.5|62
1678813500000|2023-03-14 17:05:00|8261.6|8246.6|8262|8247|8262.2|8247.2|8261.4|8246.4|53
1678813800000|2023-03-14 17:10:00|8262.1|8247.1|8262.3|8247.3|8262.4|8247.4|8261.1|8246.1|38
1678814100000|2023-03-14 17:15:00|8262.4|8247.4|8262.8|8247.8|8263.1|8248.1|8261|8246|87
1678814400000|2023-03-14 17:20:00|8262.7|8247.7|8260.3|8245.3|8262.8|8247.8|8260.3|8245.3|42
1678814700000|2023-03-14 17:25:00|8260.2|8245.2|8261|8246|8261|8246|8258.6|8243.6|75
1678815000000|2023-03-14 17:30:00|8260.8|8245.8|8261.9|8246.9|8262.2|8247.2|8260.2|8245.2|45
1678815300000|2023-03-14 17:35:00|8262|8247|8261.9|8246.9|8262|8247|8261.9|8246.9|4
1678815600000|2023-03-14 17:40:00|8261.8|8246.8|8260.5|8245.5|8261.9|8246.9|8260.3|8245.3|59
1678815900000|2023-03-14 17:45:00|8260.4|8245.4|8260.3|8245.3|8260.5|8245.5|8258.3|8243.3|48
1678816200000|2023-03-14 17:50:00|8260.2|8245.2|8260.8|8245.8|8260.9|8245.9|8260.2|8245.2|20
1678816500000|2023-03-14 17:55:00|8260.9|8245.9|8260.9|8245.9|8261|8246|8260.7|8245.7|13
1678816800000|2023-03-14 18:00:00|8260.8|8245.8|8260.7|8245.7|8260.9|8245.9|8260.6|8245.6|12
1678817100000|2023-03-14 18:05:00|8260.8|8245.8|8259.7|8244.7|8260.8|8245.8|8259.5|8244.5|30
1678817400000|2023-03-14 18:10:00|8259.8|8244.8|8265|8240|8265.3|8245.2|8259.7|8239.7|150
1678817700000|2023-03-14 18:15:00|8265.1|8240.1|8265|8240|8265.6|8240.6|8264.8|8239.8|79
1678818000000|2023-03-14 18:20:00|8265.1|8240.1|8262.4|8247.4|8265.6|8248.3|8259.7|8240.1|59
1678818300000|2023-03-14 18:25:00|8262.9|8247.9|8266.8|8241.8|8268.1|8248.1|8262.9|8241.6|34
1678818600000|2023-03-14 18:30:00|8266.9|8241.9|8266.6|8241.6|8267|8242|8265.2|8240.2|99
1678818900000|2023-03-14 18:35:00|8266.7|8241.7|8266.7|8241.7|8267.3|8247.3|8262.2|8241.2|36
1678819200000|2023-03-14 18:40:00|8262.3|8247.3|8261.5|8246.5|8266.8|8247.3|8260.9|8240.9|38
1678819500000|2023-03-14 18:45:00|8262.3|8247.3|8262|8247|8266.8|8247.3|8260.9|8241|24
1678819800000|2023-03-14 18:50:00|8261.7|8246.7|8256.1|8241.1|8265.7|8246.7|8256.1|8237.1|37
1678820100000|2023-03-14 18:55:00|8256.2|8241.2|8264.9|8239.9|8265.6|8243.4|8256.2|8238.9|67
1678820400000|2023-03-14 19:00:00|8265|8240|8260.9|8245.9|8265.9|8246|8259.7|8239.4|87
1678820700000|2023-03-14 19:05:00|8260.8|8245.8|8260.8|8245.8|8261|8246|8260.7|8245.7|44
1678821000000|2023-03-14 19:10:00|8260.9|8245.9|8261.5|8246.5|8261.6|8246.6|8260.8|8245.8|28
1678821300000|2023-03-14 19:15:00|8261.3|8246.3|8267.9|8242.9|8268|8248.1|8260.8|8242.7|79
1678821600000|2023-03-14 19:20:00|8267.8|8242.8|8262|8247|8268.6|8247.1|8262|8241.8|54
1678821900000|2023-03-14 19:25:00|8261.9|8246.9|8261.3|8246.3|8262.2|8247.2|8259.5|8244.5|51
1678822200000|2023-03-14 19:30:00|8261.2|8246.2|8266|8241|8266.6|8246.9|8260.9|8240.6|36
1678822500000|2023-03-14 19:35:00|8265.9|8240.9|8265.5|8240.5|8266.3|8241.3|8265|8240|26
1678822800000|2023-03-14 19:40:00|8265.6|8240.6|8265.5|8240.5|8265.7|8240.7|8264|8239|16
1678823100000|2023-03-14 19:45:00|8265.4|8240.4|8265.6|8240.6|8265.7|8240.7|8265|8240|28
1678823400000|2023-03-14 19:50:00|8265.5|8240.5|8264.1|8239.1|8265.6|8240.6|8264|8239|33
1678823700000|2023-03-14 19:55:00|8264.2|8239.2|8263|8238|8264.2|8239.2|8263|8238|15
1678840200000|2023-03-15 00:30:00|8263.8|8238.8|8263.8|8238.8|8263.8|8238.8|8263.8|8238.8|1
1678842000000|2023-03-15 01:00:00|8260.8|8235.8|8260.9|8235.9|8260.9|8235.9|8260.8|8235.8|6
1678842300000|2023-03-15 01:05:00|8260.8|8235.8|8260.9|8235.9|8261.2|8236.2|8260.6|8235.6|24
1678842600000|2023-03-15 01:10:00|8261.4|8236.4|8262.8|8237.8|8262.9|8237.9|8261.4|8236.4|22
1678842900000|2023-03-15 01:15:00|8263.1|8238.1|8262.6|8237.6|8263.5|8238.5|8262.2|8237.2|29
1678843200000|2023-03-15 01:20:00|8262.5|8237.5|8262.1|8237.1|8262.6|8237.6|8261.7|8236.7|16
1678843500000|2023-03-15 01:25:00|8261.9|8236.9|8261.8|8236.8|8262.2|8237.2|8261.8|8236.8|12
1678843800000|2023-03-15 01:30:00|8261.6|8236.6|8262.3|8237.3|8264.3|8239.3|8261.5|8236.5|58
1678844100000|2023-03-15 01:35:00|8262.2|8237.2|8262.1|8237.1|8262.2|8237.2|8261.6|8236.6|28
1678844700000|2023-03-15 01:45:00|8262|8237|8261.6|8236.6|8262.3|8237.3|8261.2|8236.2|21
1678845000000|2023-03-15 01:50:00|8261.4|8236.4|8261.7|8236.7|8262|8237|8261.4|8236.4|24
1678845300000|2023-03-15 01:55:00|8261.8|8236.8|8261.8|8236.8|8262.2|8237.2|8261.6|8236.6|38
1678845600000|2023-03-15 02:00:00|8262|8237|8261.5|8236.5|8262|8237|8261.1|8236.1|30
1678845900000|2023-03-15 02:05:00|8261.7|8236.7|8260.4|8235.4|8262.4|8237.4|8260.2|8235.2|33
1678846200000|2023-03-15 02:10:00|8260.9|8235.9|8259.8|8234.8|8260.9|8235.9|8259.7|8234.7|25
1678846500000|2023-03-15 02:15:00|8260.4|8235.4|8256.8|8231.8|8260.4|8235.4|8256.3|8231.3|32
1678846800000|2023-03-15 02:20:00|8257.1|8232.1|8256.5|8231.5|8257.1|8232.1|8256.2|8231.2|30
1678847100000|2023-03-15 02:25:00|8256.3|8231.3|8256.7|8231.7|8256.7|8231.7|8256.3|8231.3|4
1678847400000|2023-03-15 02:30:00|8256.8|8231.8|8256.6|8231.6|8256.8|8231.8|8256.2|8231.2|30
1678847700000|2023-03-15 02:35:00|8256.3|8231.3|8256.6|8231.6|8256.7|8231.7|8256|8231|20
1678848000000|2023-03-15 02:40:00|8256.8|8231.8|8256.6|8231.6|8256.8|8231.8|8256.3|8231.3|54
1678848300000|2023-03-15 02:45:00|8256.5|8231.5|8258.2|8233.2|8258.3|8233.3|8256.3|8231.3|25
1678848600000|2023-03-15 02:50:00|8258.1|8233.1|8255.3|8230.3|8258.3|8233.3|8255|8230|34
1678848900000|2023-03-15 02:55:00|8255.2|8230.2|8255.4|8230.4|8255.5|8230.5|8255|8230|35
1678849200000|2023-03-15 03:00:00|8255.3|8230.3|8259.4|8234.4|8259.5|8234.5|8255.1|8230.1|65
1678849500000|2023-03-15 03:05:00|8259.5|8234.5|8261.4|8236.4|8261.8|8236.8|8258.7|8233.7|50
1678849800000|2023-03-15 03:10:00|8261.7|8236.7|8261.9|8236.9|8262.4|8237.4|8261.7|8236.7|25
1678850100000|2023-03-15 03:15:00|8262|8237|8261.9|8236.9|8262|8237|8261.9|8236.9|8
1678850400000|2023-03-15 03:20:00|8261.3|8236.3|8262.2|8237.2|8262.2|8237.2|8261.2|8236.2|14
1678850700000|2023-03-15 03:25:00|8262.3|8237.3|8262.3|8237.3|8262.6|8237.6|8261.8|8236.8|23
1678851000000|2023-03-15 03:30:00|8262.4|8237.4|8260.4|8245.4|8265.7|8245.9|8259|8237.4|245
1678851300000|2023-03-15 03:35:00|8260.5|8245.5|8262.4|8247.4|8263.1|8248.1|8260.2|8245.2|110
1678851600000|2023-03-15 03:40:00|8262.3|8247.3|8261.5|8246.5|8263.2|8248.2|8260.9|8245.9|90
1678851900000|2023-03-15 03:45:00|8261.4|8246.4|8263.1|8248.1|8264.2|8249.2|8261.4|8246.4|69
1678852200000|2023-03-15 03:50:00|8263|8248|8262.4|8247.4|8263.1|8248.1|8260.9|8245.9|96
1678852500000|2023-03-15 03:55:00|8262.3|8247.3|8264.2|8249.2|8265.1|8250.1|8262.2|8247.2|73
1678852800000|2023-03-15 04:00:00|8263.8|8248.8|8263.8|8248.8|8264.4|8249.4|8263.1|8248.1|60
1678853100000|2023-03-15 04:05:00|8264|8249|8264.3|8249.3|8265.5|8250.5|8264|8249|44
1678853400000|2023-03-15 04:10:00|8264.2|8249.2|8263.9|8248.9|8264.2|8249.2|8263.9|8248.9|13
1678853700000|2023-03-15 04:15:00|8264|8249|8264|8249|8265.5|8250.5|8263.8|8248.8|59
1678854000000|2023-03-15 04:20:00|8264.1|8249.1|8264.1|8249.1|8265.2|8250.2|8262.5|8247.5|75
1678854300000|2023-03-15 04:25:00|8264.5|8249.5|8266.6|8251.6|8267|8252|8264.5|8249.5|95
1678854600000|2023-03-15 04:30:00|8266.4|8251.4|8267.6|8252.6|8267.8|8252.8|8266.1|8251.1|48
1678854900000|2023-03-15 04:35:00|8267.2|8252.2|8270.1|8255.1|8270.6|8255.6|8267|8252|107
1678855200000|2023-03-15 04:40:00|8270.2|8255.2|8271.1|8256.1|8271.3|8256.3|8269.6|8254.6|108
1678855500000|2023-03-15 04:45:00|8271.2|8256.2|8273|8258|8273.6|8258.6|8271|8256|88
1678855800000|2023-03-15 04:50:00|8272.9|8257.9|8275.5|8260.5|8275.5|8260.5|8272.2|8257.2|84
1678856100000|2023-03-15 04:55:00|8275.4|8260.4|8275.8|8260.8|8275.9|8260.9|8274.5|8259.5|85
1678856400000|2023-03-15 05:00:00|8275.9|8260.9|8276.9|8261.9|8277.6|8262.6|8275.8|8260.8|123
1678856700000|2023-03-15 05:05:00|8276.8|8261.8|8275.7|8260.7|8277.7|8262.7|8274.5|8259.5|116
1678857000000|2023-03-15 05:10:00|8275.6|8260.6|8276.3|8261.3|8277.1|8262.1|8274.4|8259.4|120
1678857300000|2023-03-15 05:15:00|8276.4|8261.4|8276.6|8261.6|8277.1|8262.1|8275.9|8260.9|79
1678857600000|2023-03-15 05:20:00|8276.5|8261.5|8276.7|8261.7|8277.2|8262.2|8275.5|8260.5|83
1678857900000|2023-03-15 05:25:00|8276.8|8261.8|8275.5|8260.5|8277.2|8262.2|8275.3|8260.3|55
1678858200000|2023-03-15 05:30:00|8275.6|8260.6|8277.1|8262.1|8277.1|8262.1|8275.6|8260.6|69
1678858500000|2023-03-15 05:35:00|8277|8262|8275.3|8260.3|8277.2|8262.2|8274.6|8259.6|66
1678858800000|2023-03-15 05:40:00|8275.2|8260.2|8276.1|8261.1|8276.2|8261.2|8275.1|8260.1|37
1678859100000|2023-03-15 05:45:00|8276|8261|8275.5|8260.5|8276.1|8261.1|8275.4|8260.4|44
1678859400000|2023-03-15 05:50:00|8275.4|8260.4|8277.2|8262.2|8277.2|8262.2|8275.4|8260.4|31
1678859700000|2023-03-15 05:55:00|8277.1|8262.1|8276.6|8261.6|8278.2|8263.2|8275.7|8260.7|85
1678860000000|2023-03-15 06:00:00|8276.5|8261.5|8275.4|8260.4|8276.8|8261.8|8274.7|8259.7|94
1678860300000|2023-03-15 06:05:00|8275.5|8260.5|8276|8261|8276.5|8261.5|8275.4|8260.4|41
1678860600000|2023-03-15 06:10:00|8275.9|8260.9|8276.8|8261.8|8277.2|8262.2|8275.9|8260.9|68
1678860900000|2023-03-15 06:15:00|8276.7|8261.7|8277.9|8262.9|8277.9|8262.9|8276.4|8261.4|40
1678861200000|2023-03-15 06:20:00|8277.8|8262.8|8278.8|8263.8|8279|8264|8277.4|8262.4|70
1678861500000|2023-03-15 06:25:00|8278.7|8263.7|8278.1|8263.1|8279|8264|8278|8263|27
1678861800000|2023-03-15 06:30:00|8278.2|8263.2|8278.1|8263.1|8280.2|8265.2|8277.9|8262.9|84
1678862100000|2023-03-15 06:35:00|8277.9|8262.9|8275.8|8260.8|8278.8|8263.8|8275.7|8260.7|81
1678862400000|2023-03-15 06:40:00|8275.9|8260.9|8273.4|8258.4|8276.3|8261.3|8272.5|8257.5|141
1678862700000|2023-03-15 06:45:00|8273.5|8258.5|8273.5|8258.5|8273.6|8258.6|8271.6|8256.6|84
1678863000000|2023-03-15 06:50:00|8273.8|8258.8|8269.5|8254.5|8273.8|8258.8|8269.1|8254.1|115
1678863300000|2023-03-15 06:55:00|8269.4|8254.4|8272.7|8257.7|8272.8|8257.8|8268.6|8253.6|148
1678863600000|2023-03-15 07:00:00|8272.6|8257.6|8270.9|8255.9|8272.6|8257.6|8269.5|8254.5|96
1678863900000|2023-03-15 07:05:00|8271|8256|8271.5|8256.5|8271.9|8256.9|8270.6|8255.6|112
1678864200000|2023-03-15 07:10:00|8271.6|8256.6|8273.5|8258.5|8274.2|8259.2|8271.3|8256.3|92
1678864500000|2023-03-15 07:15:00|8273.6|8258.6|8273.6|8258.6|8274.9|8259.9|8273.3|8258.3|89
1678864800000|2023-03-15 07:20:00|8273.5|8258.5|8274.6|8259.6|8276.1|8261.1|8272.5|8257.5|116
1678865100000|2023-03-15 07:25:00|8274.7|8259.7|8274.9|8259.9|8275.1|8260.1|8273.8|8258.8|73
1678865400000|2023-03-15 07:30:00|8275.1|8260.1|8276.5|8261.5|8276.9|8261.9|8274.3|8259.3|61
1678865700000|2023-03-15 07:35:00|8276.3|8261.3|8277.9|8262.9|8278.3|8263.3|8276.3|8261.3|64
1678866000000|2023-03-15 07:40:00|8278|8263|8275.5|8260.5|8278.1|8263.1|8274.9|8259.9|67
1678866300000|2023-03-15 07:45:00|8275.2|8260.2|8276.4|8261.4|8276.4|8261.4|8274.8|8259.8|55
1678866600000|2023-03-15 07:50:00|8276.5|8261.5|8276.6|8261.6|8277.9|8262.9|8276.1|8261.1|67
1678866900000|2023-03-15 07:55:00|8276.5|8261.5|8276.3|8261.3|8277.6|8262.6|8275.9|8260.9|58
1678867200000|2023-03-15 08:00:00|8276.4|8261.4|8277.4|8262.4|8278.4|8263.4|8276.4|8261.4|101
1678867500000|2023-03-15 08:05:00|8277.3|8262.3|8277.8|8262.8|8278.3|8263.3|8275.8|8260.8|97
1678867800000|2023-03-15 08:10:00|8278.1|8263.1|8282.1|8267.1|8282.3|8267.3|8277.2|8262.2|117
1678868100000|2023-03-15 08:15:00|8282|8267|8283.6|8268.6|8284.9|8269.9|8281|8266|169
1678868400000|2023-03-15 08:20:00|8283.5|8268.5|8283.3|8268.3|8284.1|8269.1|8281.8|8266.8|92
1678868700000|2023-03-15 08:25:00|8283.2|8268.2|8281.2|8266.2|8283.2|8268.2|8279.7|8264.7|121
1678869000000|2023-03-15 08:30:00|8281.1|8266.1|8280.9|8265.9|8282|8267|8280.2|8265.2|117
1678869300000|2023-03-15 08:35:00|8280.7|8265.7|8278.6|8263.6|8280.7|8265.7|8277.9|8262.9|98
1678869600000|2023-03-15 08:40:00|8278.7|8263.7|8277.9|8262.9|8279.5|8264.5|8277.1|8262.1|76
1678869900000|2023-03-15 08:45:00|8278|8263|8278.8|8263.8|8279.7|8264.7|8278|8263|73
1678870200000|2023-03-15 08:50:00|8278.5|8263.5|8279.6|8264.6|8280|8265|8278.3|8263.3|54
1678870500000|2023-03-15 08:55:00|8279.5|8264.5|8281.8|8266.8|8281.8|8266.8|8278.6|8263.6|91
1678870800000|2023-03-15 09:00:00|8281.6|8266.6|8279.8|8264.8|8281.6|8266.6|8279|8264|89
1678871100000|2023-03-15 09:05:00|8279.7|8264.7|8280.5|8265.5|8281|8266|8279.6|8264.6|85
1678871400000|2023-03-15 09:10:00|8280.6|8265.6|8281.5|8266.5|8282|8267|8280.5|8265.5|66
1678871700000|2023-03-15 09:15:00|8281.4|8266.4|8273.3|8258.3|8281.6|8266.6|8272|8257|187
1678872000000|2023-03-15 09:20:00|8273.9|8258.9|8271.9|8256.9|8274.9|8259.9|8270.4|8255.4|160
1678872300000|2023-03-15 09:25:00|8272.1|8257.1|8276.2|8261.2|8277|8262|8271.5|8256.5|156
1678872600000|2023-03-15 09:30:00|8276.3|8261.3|8281.5|8266.5|8281.6|8266.6|8275.8|8260.8|230
1678872900000|2023-03-15 09:35:00|8281.4|8266.4|8284.9|8269.9|8286.8|8271.8|8281.2|8266.2|299
1678873200000|2023-03-15 09:40:00|8285.2|8270.2|8286.5|8271.5|8288.4|8273.4|8282.8|8267.8|283
1678873500000|2023-03-15 09:45:00|8286.4|8271.4|8285.4|8270.4|8287.6|8272.6|8284.5|8269.5|230
1678873800000|2023-03-15 09:50:00|8285.3|8270.3|8286.6|8271.6|8287.3|8272.3|8282|8267|200
1678874100000|2023-03-15 09:55:00|8286.7|8271.7|8290.1|8275.1|8290.6|8275.6|8286.7|8271.7|201
1678874400000|2023-03-15 10:00:00|8290|8275|8287.2|8272.2|8290.2|8275.2|8287.2|8272.2|112
1678874700000|2023-03-15 10:05:00|8287.1|8272.1|8291.1|8276.1|8292.4|8277.4|8287.1|8272.1|137
1678875000000|2023-03-15 10:10:00|8291|8276|8291.5|8276.5|8293.4|8278.4|8291|8276|131
1678875300000|2023-03-15 10:15:00|8291.6|8276.6|8291.1|8276.1|8292.8|8277.8|8291|8276|95
1678875600000|2023-03-15 10:20:00|8291|8276|8292.3|8277.3|8292.9|8277.9|8289|8274|137
1678875900000|2023-03-15 10:25:00|8292.5|8277.5|8295.1|8280.1|8295.3|8280.3|8292.2|8277.2|163
1678876200000|2023-03-15 10:30:00|8294.9|8279.9|8295.1|8280.1|8295.2|8280.2|8293.7|8278.7|96
1678876500000|2023-03-15 10:35:00|8295|8280|8299.5|8284.5|8300.6|8285.6|8294.8|8279.8|197
1678876800000|2023-03-15 10:40:00|8299.7|8284.7|8302|8287|8302|8287|8299.4|8284.4|165
1678877100000|2023-03-15 10:45:00|8302.1|8287.1|8308.1|8293.1|8308.7|8293.7|8302|8287|144
1678877400000|2023-03-15 10:50:00|8308.3|8293.3|8309.8|8294.8|8311.9|8296.9|8308.3|8293.3|258
1678877700000|2023-03-15 10:55:00|8309.7|8294.7|8308.4|8293.4|8311.5|8296.5|8306.4|8291.4|217
1678878000000|2023-03-15 11:00:00|8308.3|8293.3|8308|8293|8310.7|8295.7|8307.1|8292.1|181
1678878300000|2023-03-15 11:05:00|8307.9|8292.9|8307.8|8292.8|8310.1|8295.1|8307.1|8292.1|157
1678878600000|2023-03-15 11:10:00|8308|8293|8306.5|8291.5|8308.8|8293.8|8305.4|8290.4|130
1678878900000|2023-03-15 11:15:00|8306.4|8291.4|8308.9|8293.9|8310.4|8295.4|8305.3|8290.3|150
1678879200000|2023-03-15 11:20:00|8308.6|8293.6|8311|8296|8311.9|8296.9|8308.4|8293.4|172
1678879500000|2023-03-15 11:25:00|8311.1|8296.1|8309.6|8294.6|8311.1|8296.1|8309.1|8294.1|128
1678879800000|2023-03-15 11:30:00|8309.3|8294.3|8309.2|8284.2|8314.8|8294.3|8308.8|8283.8|138
1678880100000|2023-03-15 11:35:00|8309.3|8284.3|8309.7|8284.7|8310.7|8285.7|8309.1|8284.1|33
1678880400000|2023-03-15 11:40:00|8309.9|8284.9|8304.7|8289.7|8311.3|8291.6|8304.3|8284.3|68
1678880700000|2023-03-15 11:45:00|8309.7|8284.7|8311.1|8286.1|8311.1|8286.1|8309.4|8284.4|31
1678881000000|2023-03-15 11:50:00|8311.2|8286.2|8307.3|8292.3|8312|8293.1|8307|8286.2|64
1678881300000|2023-03-15 11:55:00|8307.2|8292.2|8304.4|8289.4|8307.2|8292.2|8304.2|8289.2|73
1678881600000|2023-03-15 12:00:00|8304.6|8289.6|8309.7|8284.7|8311.3|8290.8|8304.5|8282.7|108
1678881900000|2023-03-15 12:05:00|8309.6|8284.6|8308.4|8293.4|8311.3|8293.4|8306.4|8284.6|89
1678882200000|2023-03-15 12:10:00|8308.3|8293.3|8308.8|8293.8|8311|8296|8307.9|8292.9|93
1678882500000|2023-03-15 12:15:00|8308.9|8293.9|8309.3|8294.3|8314.5|8294.9|8308.8|8288.6|50
1678882800000|2023-03-15 12:20:00|8309.4|8294.4|8314.2|8289.2|8314.2|8294.4|8308.9|8288.8|51
1678883100000|2023-03-15 12:25:00|8314.3|8289.3|8313|8288|8314.7|8294.7|8309.1|8287.6|68
1678883400000|2023-03-15 12:30:00|8312.8|8287.8|8310.6|8285.6|8313|8288|8307|8282|160
1678883700000|2023-03-15 12:35:00|8310.9|8285.9|8311.8|8286.8|8312.7|8291.4|8304.9|8283.7|178
1678884000000|2023-03-15 12:40:00|8311.9|8286.9|8313.9|8288.9|8314|8289|8310.6|8285.6|99
1678884300000|2023-03-15 12:45:00|8314|8289|8312.1|8287.1|8314.2|8289.2|8312|8287|63
1678884600000|2023-03-15 12:50:00|8312.2|8287.2|8310.4|8285.4|8312.7|8287.7|8310.3|8285.3|89
1678884900000|2023-03-15 12:55:00|8310.3|8285.3|8310.5|8285.5|8310.9|8285.9|8309.8|8284.8|52
1678885200000|2023-03-15 13:00:00|8310.4|8285.4|8312.5|8287.5|8314.4|8293.8|8308.8|8285.4|118
1678885500000|2023-03-15 13:05:00|8312.4|8287.4|8310.8|8285.8|8313.4|8294|8309|8285.5|116
1678885800000|2023-03-15 13:10:00|8310.9|8285.9|8310.9|8285.9|8311.8|8291.5|8305.7|8285.1|82
1678886100000|2023-03-15 13:15:00|8310.8|8285.8|8308|8283|8310.8|8289.3|8304|8283|109
1678886400000|2023-03-15 13:20:00|8307.6|8282.6|8311.7|8286.7|8311.8|8287.7|8302|8281.4|92
1678886700000|2023-03-15 13:25:00|8311.8|8286.8|8312.4|8297.4|8312.5|8297.5|8306.8|8286.7|60
1678887000000|2023-03-15 13:30:00|8312.5|8297.5|8310.8|8295.8|8313.5|8298.5|8310.7|8295.7|101
1678887300000|2023-03-15 13:35:00|8311|8296|8308|8293|8311.3|8296.3|8305.4|8290.4|145
1678887600000|2023-03-15 13:40:00|8308.2|8293.2|8308|8283|8312.2|8294.8|8305.1|8282.2|142
1678887900000|2023-03-15 13:45:00|8308.2|8283.2|8301|8286|8308.3|8286.2|8300.8|8280.8|117
1678888200000|2023-03-15 13:50:00|8300.9|8285.9|8302|8287|8305.5|8287.9|8300.1|8277.6|178
1678888500000|2023-03-15 13:55:00|8302.2|8287.2|8314.9|8289.9|8315.9|8294.4|8302|8283.9|142
1678888800000|2023-03-15 14:00:00|8315.2|8290.2|8311.9|8296.9|8315.2|8297.9|8309.8|8290|132
1678889100000|2023-03-15 14:05:00|8311.8|8296.8|8310|8295|8312.8|8297.8|8309.7|8294.7|163
1678889400000|2023-03-15 14:10:00|8309.9|8294.9|8312|8297|8312.4|8297.4|8309.5|8294.5|118
1678889700000|2023-03-15 14:15:00|8311.9|8296.9|8311|8296|8312|8297|8309.5|8294.5|118
1678890000000|2023-03-15 14:20:00|8310.9|8295.9|8310.9|8295.9|8311.1|8296.1|8310.7|8295.7|34
1678890300000|2023-03-15 14:25:00|8310.8|8295.8|8312.7|8297.7|8314.7|8299.7|8310.8|8295.8|111
1678890600000|2023-03-15 14:30:00|8313.3|8298.3|8314|8299|8317.6|8299.8|8311.7|8291.9|278
1678890900000|2023-03-15 14:35:00|8314.1|8299.1|8315.1|8300.1|8316.2|8301.2|8313.7|8298.7|87
1678891200000|2023-03-15 14:40:00|8315|8300|8314.5|8299.5|8315|8300|8312.9|8297.9|61
1678891500000|2023-03-15 14:45:00|8314.6|8299.6|8314.9|8299.9|8315.2|8300.2|8314.2|8299.2|79
1678891800000|2023-03-15 14:50:00|8314.8|8299.8|8312.3|8297.3|8315|8300|8310.7|8295.7|116
1678892100000|2023-03-15 14:55:00|8312.4|8297.4|8311.8|8296.8|8313.1|8298.1|8311.8|8296.8|66
1678892400000|2023-03-15 15:00:00|8311.7|8296.7|8312.5|8297.5|8312.7|8297.7|8310.3|8295.3|116
1678892700000|2023-03-15 15:05:00|8312.7|8297.7|8312.5|8297.5|8313.2|8298.2|8311|8296|71
1678893000000|2023-03-15 15:10:00|8312.4|8297.4|8314.7|8299.7|8317|8302|8312.3|8297.3|74
1678893300000|2023-03-15 15:15:00|8314.6|8299.6|8314.4|8299.4|8315.1|8300.1|8314.1|8299.1|44
1678893600000|2023-03-15 15:20:00|8314.5|8299.5|8315.6|8300.6|8316.2|8301.2|8314|8299|100
1678893900000|2023-03-15 15:25:00|8315.4|8300.4|8316.4|8301.4|8316.6|8301.6|8314.5|8299.5|72
1678894200000|2023-03-15 15:30:00|8316.3|8301.3|8317.1|8302.1|8317.8|8302.8|8315.9|8300.9|58
1678894500000|2023-03-15 15:35:00|8317.2|8302.2|8319|8304|8319.8|8304.8|8317|8302|63
1678894800000|2023-03-15 15:40:00|8318.9|8303.9|8319.1|8304.1|8319.3|8304.3|8317.9|8302.9|72
1678895100000|2023-03-15 15:45:00|8319.2|8304.2|8318.4|8303.4|8319.3|8304.3|8318.2|8303.2|27
1678895400000|2023-03-15 15:50:00|8318.3|8303.3|8318.3|8303.3|8318.8|8303.8|8318.3|8303.3|22
1678895700000|2023-03-15 15:55:00|8318.4|8303.4|8318.5|8303.5|8318.7|8303.7|8318.3|8303.3|17
1678896000000|2023-03-15 16:00:00|8318.6|8303.6|8320.2|8305.2|8320.2|8305.2|8318.2|8303.2|63
1678896300000|2023-03-15 16:05:00|8320.3|8305.3|8320.6|8305.6|8321.6|8306.6|8320.1|8305.1|84
1678896600000|2023-03-15 16:10:00|8320.7|8305.7|8320.5|8305.5|8321.4|8306.4|8320.2|8305.2|62
1678896900000|2023-03-15 16:15:00|8320.6|8305.6|8324.9|8309.9|8325.2|8310.2|8320.1|8305.1|78
1678897200000|2023-03-15 16:20:00|8324.2|8309.2|8320.5|8305.5|8324.2|8309.2|8320|8305|88
1678897500000|2023-03-15 16:25:00|8320.4|8305.4|8318.6|8303.6|8320.4|8305.4|8318.5|8303.5|83
1678897800000|2023-03-15 16:30:00|8318.5|8303.5|8317.9|8302.9|8323.3|8303.6|8317.4|8297.6|89
1678898100000|2023-03-15 16:35:00|8318.1|8303.1|8317.7|8302.7|8322.4|8303.1|8315.5|8297.4|87
1678898400000|2023-03-15 16:40:00|8317.5|8302.5|8317.1|8302.1|8321.6|8302.5|8315.5|8294.7|87
1678898700000|2023-03-15 16:45:00|8317.2|8302.2|8318.4|8303.4|8318.8|8303.8|8317.2|8302.2|60
1678899000000|2023-03-15 16:50:00|8318.3|8303.3|8317.7|8302.7|8318.6|8303.6|8317.7|8302.7|35
1678899300000|2023-03-15 16:55:00|8317.8|8302.8|8316.5|8301.5|8318.1|8303.1|8316.3|8301.3|55
1678899600000|2023-03-15 17:00:00|8316.3|8301.3|8313.9|8298.9|8316.6|8301.6|8313.7|8298.7|132
1678899900000|2023-03-15 17:05:00|8313.6|8298.6|8313.7|8298.7|8320.2|8300.7|8312.7|8294.5|107
1678900200000|2023-03-15 17:10:00|8313.8|8298.8|8313.9|8298.9|8314.3|8299.3|8312.7|8297.7|61
1678900500000|2023-03-15 17:15:00|8313.7|8298.7|8318|8293|8319.1|8299.1|8313.6|8292.9|79
1678900800000|2023-03-15 17:20:00|8318.1|8293.1|8312.6|8297.6|8318.3|8297.9|8312.6|8292.6|46
1678901100000|2023-03-15 17:25:00|8312.4|8297.4|8315.7|8290.7|8316.7|8297.4|8311|8289.5|90
1678901400000|2023-03-15 17:30:00|8315.8|8290.8|8316.8|8291.8|8317.6|8292.6|8315.5|8290.5|74
1678901700000|2023-03-15 17:35:00|8316.7|8291.7|8317.2|8292.2|8317.9|8292.9|8316.7|8291.7|80
1678902000000|2023-03-15 17:40:00|8317.3|8292.3|8319.6|8294.6|8319.7|8294.7|8317.2|8292.2|70
1678902300000|2023-03-15 17:45:00|8319.8|8294.8|8319.7|8294.7|8321|8296|8319.4|8294.4|87
1678902600000|2023-03-15 17:50:00|8319.8|8294.8|8320.3|8295.3|8320.7|8295.7|8318.7|8293.7|70
1678902900000|2023-03-15 17:55:00|8320.4|8295.4|8320.4|8295.4|8320.9|8295.9|8320|8295|74
1678903200000|2023-03-15 18:00:00|8315.4|8300.4|8317.1|8292.1|8319.7|8300.6|8313.1|8292.1|73
1678903500000|2023-03-15 18:05:00|8317.2|8292.2|8313.5|8298.5|8319|8298.5|8313.2|8292|103
1678903800000|2023-03-15 18:10:00|8313.3|8298.3|8313.6|8298.6|8313.6|8298.6|8313.3|8298.3|4
1678904100000|2023-03-15 18:15:00|8313.5|8298.5|8319.1|8294.1|8319.2|8299.5|8313.2|8294.1|28
1678904400000|2023-03-15 18:20:00|8319.2|8294.2|8316.8|8291.8|8319.2|8294.2|8316.2|8291.2|100
1678904700000|2023-03-15 18:25:00|8316.7|8291.7|8310.9|8285.9|8316.8|8291.8|8308.2|8283.2|238
1678905000000|2023-03-15 18:30:00|8310.8|8285.8|8307.8|8282.8|8314.1|8289.1|8307.8|8282.8|279
1678905300000|2023-03-15 18:35:00|8307.9|8282.9|8307.6|8282.6|8309.1|8284.1|8306.2|8281.2|179
1678905600000|2023-03-15 18:40:00|8307.7|8282.7|8308.6|8283.6|8309.2|8284.2|8307.1|8282.1|203
1678905900000|2023-03-15 18:45:00|8309.1|8284.1|8309.9|8284.9|8310.1|8285.1|8308.4|8283.4|167
1678906200000|2023-03-15 18:50:00|8310|8285|8314.3|8289.3|8315.6|8290.6|8309|8284|159
1678906500000|2023-03-15 18:55:00|8314.2|8289.2|8313.6|8288.6|8314.6|8289.6|8310.7|8285.7|142
1678906800000|2023-03-15 19:00:00|8313.7|8288.7|8311.2|8286.2|8313.8|8288.8|8310.4|8285.4|120
1678907100000|2023-03-15 19:05:00|8311.5|8286.5|8312|8287|8312.2|8287.2|8310.9|8285.9|73
1678907400000|2023-03-15 19:10:00|8312.1|8287.1|8318.1|8293.1|8318.2|8293.2|8312.1|8287.1|168
1678907700000|2023-03-15 19:15:00|8317.5|8292.5|8316.9|8291.9|8317.5|8292.5|8314.6|8289.6|152
1678908000000|2023-03-15 19:20:00|8317.1|8292.1|8316.4|8291.4|8318.7|8293.7|8316.3|8291.3|191
1678908300000|2023-03-15 19:25:00|8316.3|8291.3|8312.4|8287.4|8316.6|8291.6|8311.2|8286.2|169
1678908600000|2023-03-15 19:30:00|8312.5|8287.5|8313.5|8288.5|8313.9|8288.9|8312.4|8287.4|65
1678908900000|2023-03-15 19:35:00|8313.4|8288.4|8312.3|8287.3|8313.8|8288.8|8312|8287|62
1678909200000|2023-03-15 19:40:00|8312.2|8287.2|8311.4|8286.4|8315.2|8290.2|8308.6|8283.6|79
1678909500000|2023-03-15 19:45:00|8311.5|8286.5|8311.6|8286.6|8312.6|8287.6|8311.3|8286.3|52
1678909800000|2023-03-15 19:50:00|8311.7|8286.7|8311.6|8286.6|8311.9|8286.9|8311.3|8286.3|31
1678910100000|2023-03-15 19:55:00|8311.5|8286.5|8313.3|8288.3|8313.3|8288.3|8310.8|8285.8|48
1678926600000|2023-03-16 00:30:00|8314.2|8285.2|8314.2|8285.2|8314.2|8285.2|8314.2|8285.2|1
1678928400000|2023-03-16 01:00:00|8303.4|8274.4|8304.6|8275.6|8304.9|8275.9|8300.8|8271.8|64
1678928700000|2023-03-16 01:05:00|8304.5|8275.5|8303.8|8274.8|8304.5|8275.5|8303.3|8274.3|55
1678929000000|2023-03-16 01:10:00|8303.7|8274.7|8309.6|8280.6|8310|8281|8303.7|8274.7|66
1678929300000|2023-03-16 01:15:00|8309.5|8280.5|8309.5|8280.5|8309.5|8280.5|8309.5|8280.5|1
1678929900000|2023-03-16 01:25:00|8309.6|8280.6|8307.4|8280|8309.6|8280.6|8307.4|8279.2|18
1678930200000|2023-03-16 01:30:00|8307.3|8280.1|8306.6|8280.4|8307.3|8280.5|8306.6|8280.1|11
1678930500000|2023-03-16 01:35:00||8280.5||8280.5||8280.5||8280.5|1
1678930800000|2023-03-16 01:40:00|8306.5|8280.4|8306.7|8281.7|8308.5|8283.5|8301|8276|80
1678931100000|2023-03-16 01:45:00|8306.6|8281.6|8306.7|8281.7|8306.7|8281.7|8306.6|8281.6|4
1678931400000|2023-03-16 01:50:00|8306.8|8281.8|8306.9|8281.9|8306.9|8281.9|8306.8|8281.8|8
1678931700000|2023-03-16 01:55:00|8306.8|8281.2|8306.9|8281.9|8307|8282|8306.8|8281.2|3
1678932000000|2023-03-16 02:00:00|8305.4|8280.4|8308|8283|8308.1|8283.1|8305.4|8280.4|17
1678932900000|2023-03-16 02:15:00|8308.1|8283.1|8308.1|8283.1|8308.1|8283.1|8308.1|8283.1|1
1678933500000|2023-03-16 02:25:00|8307.9|8282.9|8309.1|8284.1|8310.1|8285.1|8307.5|8282.5|26
1678933800000|2023-03-16 02:30:00|8309|8284|8308.1|8283.1|8309|8284|8308|8283|8
1678934100000|2023-03-16 02:35:00|8306.2|8281.2|8308.1|8283.1|8308.2|8283.2|8305.7|8280.7|27
1678934400000|2023-03-16 02:40:00|8308.2|8283.2|8308.5|8283.5|8308.5|8283.5|8308.1|8283.1|17
1678934700000|2023-03-16 02:45:00|8308.7|8283.7|8310.1|8285.1|8310.9|8285.9|8308.3|8283.3|34
1678935000000|2023-03-16 02:50:00|8310|8285|8310.1|8285.1|8310.1|8285.1|8310|8285|2
1678935300000|2023-03-16 02:55:00|8308.4|8283.4|8306.6|8281.6|8308.4|8283.4|8306.4|8281.4|81
1678935600000|2023-03-16 03:00:00|8306.9|8281.9|8310.2|8285.2|8315.4|8293.3|8306.8|8281.8|73
1678935900000|2023-03-16 03:05:00|8310.3|8285.3|8309.9|8284.9|8310.3|8285.3|8309.9|8284.9|11
1678936200000|2023-03-16 03:10:00|8310.5|8285.5|8320.4|8295.4|8325.6|8300.6|8310.5|8285.5|64
1678936500000|2023-03-16 03:15:00|8319.2|8294.2|8315.7|8290.7|8319.2|8294.2|8314.1|8289.1|51
1678936800000|2023-03-16 03:20:00|8315.6|8290.6|8309.6|8284.6|8315.6|8290.6|8305.9|8280.9|96
1678937100000|2023-03-16 03:25:00|8309.5|8284.5|8309.2|8284.2|8310|8285|8309|8284|56
1678937400000|2023-03-16 03:30:00|8309.3|8284.3|8308|8293|8313.1|8293|8307|8284.2|263
1678937700000|2023-03-16 03:35:00|8307.9|8292.9|8302.1|8287.1|8314.2|8295.7|8302|8283.3|224
1678938000000|2023-03-16 03:40:00|8302|8287|8300.9|8285.9|8303.7|8288.7|8300.6|8285.6|155
1678938300000|2023-03-16 03:45:00|8301.1|8286.1|8301.3|8286.3|8302.4|8287.4|8300.1|8285.1|133
1678938600000|2023-03-16 03:50:00|8301.6|8286.6|8300.1|8285.1|8303.3|8288.3|8300|8285|100
1678938900000|2023-03-16 03:55:00|8300.2|8285.2|8302.9|8287.9|8305.8|8290.8|8299.5|8284.5|151
1678939200000|2023-03-16 04:00:00|8302.7|8287.7|8303.3|8288.3|8303.4|8288.4|8299.9|8284.9|181
1678939500000|2023-03-16 04:05:00|8303.4|8288.4|8303.9|8288.9|8304.8|8289.8|8301.6|8286.6|140
1678939800000|2023-03-16 04:10:00|8303.8|8288.8|8306.2|8291.2|8311.4|8291.7|8302.7|8285|133
1678940100000|2023-03-16 04:15:00|8306|8291|8310.8|8285.8|8312|8294.1|8305.5|8285.3|120
1678940400000|2023-03-16 04:20:00|8310.9|8285.9|8309.3|8284.3|8311.5|8286.5|8308.7|8283.7|136
1678940700000|2023-03-16 04:25:00|8309.4|8284.4|8310.5|8285.5|8310.8|8285.8|8309.4|8284.4|63
1678941000000|2023-03-16 04:30:00|8310.4|8285.4|8310.2|8285.2|8311.5|8286.5|8308.9|8283.9|128
1678941300000|2023-03-16 04:35:00|8310.3|8285.3|8302.7|8287.7|8310.4|8287.7|8301.4|8281.9|94
1678941600000|2023-03-16 04:40:00|8302.8|8287.8|8303.5|8288.5|8304.6|8289.6|8302.4|8287.4|67
1678941900000|2023-03-16 04:45:00|8303.6|8288.6|8302.6|8287.6|8303.6|8288.6|8302.4|8287.4|65
1678942200000|2023-03-16 04:50:00|8302.5|8287.5|8298|8283|8302.5|8287.5|8296.9|8281.9|186
1678942500000|2023-03-16 04:55:00|8297.9|8282.9|8296.8|8281.8|8299.3|8284.3|8296.8|8281.8|86
1678942800000|2023-03-16 05:00:00|8296.7|8281.7|8296.6|8281.6|8298.1|8283.1|8294.2|8279.2|172
1678943100000|2023-03-16 05:05:00|8296.5|8281.5|8295.5|8280.5|8298.3|8283.3|8295.1|8280.1|124
1678943400000|2023-03-16 05:10:00|8295.4|8280.4|8294.3|8279.3|8295.4|8280.4|8293.1|8278.1|140
1678943700000|2023-03-16 05:15:00|8294.5|8279.5|8294.8|8279.8|8295|8280|8293.5|8278.5|81
1678944000000|2023-03-16 05:20:00|8294.9|8279.9|8297|8282|8297.1|8282.1|8293.8|8278.8|79
1678944300000|2023-03-16 05:25:00|8296.9|8281.9|8295.4|8280.4|8298|8283|8294.3|8279.3|80
1678944600000|2023-03-16 05:30:00|8295.5|8280.5|8295.6|8280.6|8296.6|8281.6|8294.4|8279.4|63
1678944900000|2023-03-16 05:35:00|8295.8|8280.8|8291.9|8276.9|8296.7|8281.7|8291.9|8276.9|77
1678945200000|2023-03-16 05:40:00|8292|8277|8295.9|8280.9|8295.9|8280.9|8292|8277|124
1678945500000|2023-03-16 05:45:00|8296|8281|8297.4|8282.4|8298.1|8283.1|8293.5|8278.5|124
1678945800000|2023-03-16 05:50:00|8297.5|8282.5|8296.1|8281.1|8297.5|8282.5|8295.7|8280.7|64
1678946100000|2023-03-16 05:55:00|8295.9|8280.9|8296.6|8281.6|8298|8283|8295.6|8280.6|64
1678946400000|2023-03-16 06:00:00|8296.5|8281.5|8300|8285|8300.6|8285.6|8295.1|8280.1|163
1678946700000|2023-03-16 06:05:00|8299.8|8284.8|8298.7|8283.7|8299.8|8284.8|8298.5|8283.5|69
1678947000000|2023-03-16 06:10:00|8298.6|8283.6|8298.6|8283.6|8299.3|8284.3|8298.2|8283.2|91
1678947300000|2023-03-16 06:15:00|8298.3|8283.3|8299|8284|8299.7|8284.7|8297.5|8282.5|79
1678947600000|2023-03-16 06:20:00|8298.9|8283.9|8297.5|8282.5|8298.9|8283.9|8296.8|8281.8|76
1678947900000|2023-03-16 06:25:00|8297.6|8282.6|8299.6|8284.6|8299.7|8284.7|8297.6|8282.6|92
1678948200000|2023-03-16 06:30:00|8299.5|8284.5|8297.3|8282.3|8299.6|8284.6|8296.6|8281.6|103
1678948500000|2023-03-16 06:35:00|8297.2|8282.2|8296.5|8281.5|8297.5|8282.5|8295.5|8280.5|54
1678948800000|2023-03-16 06:40:00|8296.4|8281.4|8296.5|8281.5|8296.5|8281.5|8295.7|8280.7|40
1678949100000|2023-03-16 06:45:00|8296.6|8281.6|8297|8282|8297.9|8282.9|8296.5|8281.5|50
1678949400000|2023-03-16 06:50:00|8297.1|8282.1|8297.2|8282.2|8298.2|8283.2|8296.7|8281.7|41
1678949700000|2023-03-16 06:55:00|8297.1|8282.1|8295.1|8280.1|8297.6|8282.6|8294.7|8279.7|109
1678950000000|2023-03-16 07:00:00|8295|8280|8297.4|8282.4|8297.6|8282.6|8295|8280|95
1678950300000|2023-03-16 07:05:00|8297.5|8282.5|8296.3|8281.3|8299|8284|8295.8|8280.8|87
1678950600000|2023-03-16 07:10:00|8296.2|8281.2|8297.8|8282.8|8298.7|8283.7|8296.2|8281.2|62
1678950900000|2023-03-16 07:15:00|8297.7|8282.7|8296.2|8281.2|8297.7|8282.7|8295.3|8280.3|78
1678951200000|2023-03-16 07:20:00|8296.1|8281.1|8295.7|8280.7|8296.9|8281.9|8295.1|8280.1|76
1678951500000|2023-03-16 07:25:00|8295.6|8280.6|8295.8|8280.8|8297.1|8282.1|8294.8|8279.8|65
1678951800000|2023-03-16 07:30:00|8295.7|8280.7|8294.6|8279.6|8295.7|8280.7|8294.4|8279.4|72
1678952100000|2023-03-16 07:35:00|8294.7|8279.7|8294.1|8279.1|8296.2|8281.2|8293.8|8278.8|78
1678952400000|2023-03-16 07:40:00|8294|8279|8291.9|8276.9|8294.5|8279.5|8291.8|8276.8|105
1678952700000|2023-03-16 07:45:00|8292|8277|8291.4|8276.4|8292.9|8277.9|8291.1|8276.1|113
1678953000000|2023-03-16 07:50:00|8291.1|8276.1|8292.2|8277.2|8292.4|8277.4|8289.4|8274.4|109
1678953300000|2023-03-16 07:55:00|8292.1|8277.1|8293|8278|8294.1|8279.1|8292|8277|91
1678953600000|2023-03-16 08:00:00|8292.8|8277.8|8292.7|8277.7|8293|8278|8291.6|8276.6|93
1678953900000|2023-03-16 08:05:00|8292.8|8277.8|8295.4|8280.4|8295.4|8280.4|8292.7|8277.7|53
1678954200000|2023-03-16 08:10:00|8295.3|8280.3|8295.9|8280.9|8296.2|8281.2|8294.7|8279.7|102
1678954500000|2023-03-16 08:15:00|8296|8281|8299|8284|8299.7|8284.7|8295.5|8280.5|109
1678954800000|2023-03-16 08:20:00|8298.9|8283.9|8301.6|8286.6|8303.8|8288.8|8298.9|8283.9|184
1678955100000|2023-03-16 08:25:00|8301.7|8286.7|8299.7|8284.7|8302.3|8287.3|8299.6|8284.6|115
1678955400000|2023-03-16 08:30:00|8299.8|8284.8|8297.2|8282.2|8299.9|8284.9|8296.3|8281.3|97
1678955700000|2023-03-16 08:35:00|8297.1|8282.1|8295.4|8280.4|8298.7|8283.7|8295.2|8280.2|113
1678956000000|2023-03-16 08:40:00|8295.2|8280.2|8293.4|8278.4|8295.5|8280.5|8293|8278|100
1678956300000|2023-03-16 08:45:00|8293.3|8278.3|8295.1|8280.1|8295.3|8280.3|8292.5|8277.5|107
1678956600000|2023-03-16 08:50:00|8295.2|8280.2|8297.2|8282.2|8297.6|8282.6|8294.9|8279.9|70
1678956900000|2023-03-16 08:55:00|8297.1|8282.1|8298.4|8283.4|8298.4|8283.4|8296|8281|100
1678957200000|2023-03-16 09:00:00|8298.3|8283.3|8299.3|8284.3|8300.3|8285.3|8298.2|8283.2|105
1678957500000|2023-03-16 09:05:00|8299.4|8284.4|8298.5|8283.5|8301|8286|8298.5|8283.5|92
1678957800000|2023-03-16 09:10:00|8298.3|8283.3|8299.3|8284.3|8299.6|8284.6|8298|8283|67
1678958100000|2023-03-16 09:15:00|8299.2|8284.2|8302.3|8287.3|8302.5|8287.5|8299.2|8284.2|93
1678958400000|2023-03-16 09:20:00|8302.2|8287.2|8301.2|8286.2|8303.2|8288.2|8300.6|8285.6|156
1678958700000|2023-03-16 09:25:00|8301.1|8286.1|8302.3|8287.3|8303.1|8288.1|8300.2|8285.2|70
1678959000000|2023-03-16 09:30:00|8302.2|8287.2|8303|8288|8304.6|8289.6|8301.8|8286.8|87
1678959300000|2023-03-16 09:35:00|8302.8|8287.8|8302.9|8287.9|8304.5|8289.5|8302.5|8287.5|79
1678959600000|2023-03-16 09:40:00|8303|8288|8302.5|8287.5|8303.2|8288.2|8302.4|8287.4|31
1678959900000|2023-03-16 09:45:00|8302.8|8287.8|8302.3|8287.3|8303.9|8288.9|8302.3|8287.3|41
1678960200000|2023-03-16 09:50:00|8302.2|8287.2|8303.8|8288.8|8304.4|8289.4|8302.2|8287.2|53
1678960500000|2023-03-16 09:55:00|8303.7|8288.7|8303.5|8288.5|8304.6|8289.6|8303.1|8288.1|69
1678960800000|2023-03-16 10:00:00|8303.4|8288.4|8305|8290|8305|8290|8303|8288|75
1678961100000|2023-03-16 10:05:00|8305.3|8290.3|8307.5|8292.5|8307.9|8292.9|8305.1|8290.1|54
1678961400000|2023-03-16 10:10:00|8307.4|8292.4|8305.2|8290.2|8307.4|8292.4|8305.2|8290.2|60
1678961700000|2023-03-16 10:15:00|8305.3|8290.3|8305.9|8290.9|8306.1|8291.1|8305.3|8290.3|32
1678962000000|2023-03-16 10:20:00|8306|8291|8307|8292|8307.5|8292.5|8305.9|8290.9|40
1678962300000|2023-03-16 10:25:00|8307.3|8292.3|8308.4|8293.4|8309|8294|8307|8292|67
1678962600000|2023-03-16 10:30:00|8308.3|8293.3|8310.2|8295.2|8311.4|8296.4|8307.9|8292.9|95
1678962900000|2023-03-16 10:35:00|8310.1|8295.1|8309|8294|8310.4|8295.4|8308|8293|51
1678963200000|2023-03-16 10:40:00|8308.9|8293.9|8305.5|8290.5|8309.1|8294.1|8305.5|8290.5|122
1678963500000|2023-03-16 10:45:00|8305.4|8290.4|8307.4|8292.4|8307.4|8292.4|8304.8|8289.8|62
1678963800000|2023-03-16 10:50:00|8307.5|8292.5|8308|8293|8308.1|8293.1|8306.5|8291.5|58
1678964100000|2023-03-16 10:55:00|8307.9|8292.9|8308.1|8293.1|8308.9|8293.9|8307.5|8292.5|61
1678964400000|2023-03-16 11:00:00|8307.6|8292.6|8308.4|8293.4|8308.5|8293.5|8307.5|8292.5|97
1678964700000|2023-03-16 11:05:00|8308.7|8293.7|8308.9|8293.9|8309.9|8294.9|8308.7|8293.7|30
1678965000000|2023-03-16 11:10:00|8308.8|8293.8|8312.2|8297.2|8312.5|8297.5|8308|8293|94
1678965300000|2023-03-16 11:15:00|8312.3|8297.3|8312.1|8297.1|8313.2|8298.2|8311.2|8296.2|115
1678965600000|2023-03-16 11:20:00|8312.2|8297.2|8310|8295|8312.3|8297.3|8309.9|8294.9|76
1678965900000|2023-03-16 11:25:00|8309.8|8294.8|8311.5|8296.5|8311.7|8296.7|8309.5|8294.5|96
1678966200000|2023-03-16 11:30:00|8311.6|8296.6|8312.5|8297.5|8312.9|8297.9|8311|8296|28
1678966500000|2023-03-16 11:35:00|8312.4|8297.4|8311.8|8296.8|8316.2|8297.4|8311.1|8291.1|31
1678966800000|2023-03-16 11:40:00|8311.9|8296.9|8316.7|8291.7|8316.9|8297.2|8311.6|8291.3|15
1678967100000|2023-03-16 11:45:00|8316.8|8291.8|8312|8297|8317.1|8297.1|8312|8291.6|14
1678967400000|2023-03-16 11:50:00|8312.1|8297.1|8312|8297|8312.1|8297.1|8312|8297|2
1678967700000|2023-03-16 11:55:00|8310.9|8295.9|8310.2|8295.2|8311.1|8296.1|8310.1|8295.1|30
1678968000000|2023-03-16 12:00:00|8310.3|8295.3|8309.6|8294.6|8310.3|8295.3|8309.2|8294.2|54
1678968300000|2023-03-16 12:05:00|8309.5|8294.5|8309.5|8294.5|8309.9|8294.9|8309.3|8294.3|29
1678968600000|2023-03-16 12:10:00|8309.4|8294.4|8308.8|8293.8|8309.5|8294.5|8308.4|8293.4|29
1678968900000|2023-03-16 12:15:00|8308.9|8293.9|8314|8289|8314.2|8295.5|8308.7|8289|40
1678969200000|2023-03-16 12:20:00|8313.9|8288.9|8307.1|8292.1|8313.9|8293.5|8305.8|8285.4|97
1678969500000|2023-03-16 12:25:00|8306.5|8291.5|8311.7|8286.7|8311.7|8291.5|8305.5|8284.9|31
1678969800000|2023-03-16 12:30:00|8311.6|8286.6|8310.9|8285.9|8312.9|8287.9|8310.9|8285.9|94
1678970100000|2023-03-16 12:35:00|8311|8286|8306.4|8291.4|8311.1|8291.7|8305.5|8286|58
1678970400000|2023-03-16 12:40:00|8306.5|8291.5|8311.1|8296.1|8312.8|8297.1|8305.5|8285.6|144
1678970700000|2023-03-16 12:45:00|8311|8296|8314.3|8289.3|8316.3|8296.4|8310.6|8288.7|165
1678971000000|2023-03-16 12:50:00|8314.4|8289.4|8313.6|8288.6|8314.5|8289.5|8312.4|8287.4|131
1678971300000|2023-03-16 12:55:00|8313.8|8288.8|8310.5|8295.5|8315.1|8296.8|8310.1|8288.8|68
1678971600000|2023-03-16 13:00:00|8310.6|8295.6|8310.8|8295.8|8311.1|8296.1|8310.4|8295.4|89
1678971900000|2023-03-16 13:05:00|8310.6|8295.6|8315.2|8290.2|8315.2|8295.6|8306.9|8287|105
1678972200000|2023-03-16 13:10:00|8315.1|8290.1|8316.5|8287.5|8316.5|8291|8308.7|8283.7|74
1678972500000|2023-03-16 13:15:00|8317.1|8288.1|8314|8289|8320.8|8295.8|8313|8287.4|154
1678972800000|2023-03-16 13:20:00|8314.1|8289.1|8319.2|8294.2|8321.1|8296.1|8314.1|8289.1|165
1678973100000|2023-03-16 13:25:00|8319.1|8294.1|8309.8|8294.8|8321.2|8300.9|8307.9|8292.7|133
1678973400000|2023-03-16 13:30:00|8309.7|8294.7|8309.3|8294.3|8311.1|8296.1|8306.5|8291.5|214
1678973700000|2023-03-16 13:35:00|8309.1|8294.1|8307.4|8292.4|8310.9|8295.9|8307.4|8292.4|183
1678974000000|2023-03-16 13:40:00|8307.3|8292.3|8305.8|8290.8|8311.6|8292.4|8305.7|8286.6|97
1678974300000|2023-03-16 13:45:00|8305.7|8290.7|8306.4|8291.4|8307.6|8292.6|8305.7|8290.7|101
1678974600000|2023-03-16 13:50:00|8306.3|8291.3|8307.8|8292.8|8307.8|8292.8|8303.7|8288.7|134
1678974900000|2023-03-16 13:55:00|8307.6|8292.6|8308.1|8293.1|8310.8|8295.8|8307.4|8292.4|140
1678975200000|2023-03-16 14:00:00|8308|8293|8308.2|8293.2|8310|8295|8307.4|8292.4|140
1678975500000|2023-03-16 14:05:00|8308.1|8293.1|8308|8293|8308.5|8293.5|8307.9|8292.9|45
1678975800000|2023-03-16 14:10:00|8307.9|8292.9|8305.3|8290.3|8307.9|8292.9|8305.1|8290.1|52
1678976100000|2023-03-16 14:15:00|8305.4|8290.4|8307.4|8292.4|8307.7|8292.7|8305.2|8290.2|71
1678976400000|2023-03-16 14:20:00|8307.5|8292.5|8306.8|8291.8|8307.5|8292.5|8305.2|8290.2|95
1678976700000|2023-03-16 14:25:00|8306.2|8291.2|8306|8291|8307|8292|8304.7|8289.7|45
1678977000000|2023-03-16 14:30:00|8306.1|8291.1|8306.1|8291.1|8306.5|8291.5|8306|8291|21
1678977300000|2023-03-16 14:35:00|8306|8291|8304|8289|8306.2|8291.2|8303.6|8288.6|42
1678977600000|2023-03-16 14:40:00|8303.9|8288.9|8302.9|8287.9|8304.2|8289.2|8302.4|8287.4|79
1678977900000|2023-03-16 14:45:00|8302.7|8287.7|8299.5|8284.5|8303.4|8288.4|8297.2|8282.2|120
1678978200000|2023-03-16 14:50:00|8299.7|8284.7|8302.8|8277.8|8303.8|8285.4|8297.5|8277.8|171
1678978500000|2023-03-16 14:55:00|8302.9|8277.9|8297.1|8282.1|8303|8282.5|8297|8277.2|112
1678978800000|2023-03-16 15:00:00|8297|8282|8301.4|8286.4|8301.5|8286.5|8297|8282|138
1678979100000|2023-03-16 15:05:00|8301.3|8286.3|8298|8283|8306.6|8286.4|8298|8280.7|75
1678979400000|2023-03-16 15:10:00|8297.9|8282.9|8296.8|8281.8|8298.5|8283.5|8296.7|8281.7|73
1678979700000|2023-03-16 15:15:00|8296.7|8281.7|8296.6|8281.6|8297.8|8282.8|8296.6|8281.6|137
1678980000000|2023-03-16 15:20:00|8296.7|8281.7|8295.5|8280.5|8296.7|8281.7|8294.2|8279.2|74
1678980300000|2023-03-16 15:25:00|8295.4|8280.4|8296.5|8281.5|8296.7|8281.7|8293.9|8278.9|58
1678980600000|2023-03-16 15:30:00|8296.6|8281.6|8297.8|8282.8|8298.5|8283.5|8296.6|8281.6|89
1678980900000|2023-03-16 15:35:00|8297.9|8282.9|8297.9|8282.9|8299|8284|8297.8|8282.8|102
1678981200000|2023-03-16 15:40:00|8298|8283|8295.7|8280.7|8298|8283|8295.6|8280.6|62
1678981500000|2023-03-16 15:45:00|8295.6|8280.6|8293.5|8278.5|8295.7|8280.7|8293.4|8278.4|101
1678981800000|2023-03-16 15:50:00|8293.6|8278.6|8289.4|8274.4|8293.7|8278.7|8288.8|8273.8|75
1678982100000|2023-03-16 15:55:00|8289.5|8274.5|8290.4|8275.4|8290.4|8275.4|8289.2|8274.2|38
1678982400000|2023-03-16 16:00:00|8290.3|8275.3|8291.2|8276.2|8292.1|8277.1|8290.3|8275.3|111
1678982700000|2023-03-16 16:05:00|8291.4|8276.4|8292.1|8277.1|8293.7|8278.7|8291.2|8276.2|92
1678983000000|2023-03-16 16:10:00|8292|8277|8294.7|8279.7|8294.7|8279.7|8291.2|8276.2|65
1678983300000|2023-03-16 16:15:00|8294.8|8279.8|8295.7|8280.7|8296.4|8281.4|8294.4|8279.4|37
1678983600000|2023-03-16 16:20:00|8295.6|8280.6|8294.1|8279.1|8296.3|8281.3|8292.4|8277.4|53
1678983900000|2023-03-16 16:25:00|8294|8279|8291.9|8276.9|8294.3|8279.3|8291.6|8276.6|54
1678984200000|2023-03-16 16:30:00|8291.8|8276.8|8291.9|8276.9|8291.9|8276.9|8290.4|8275.4|17
1678984500000|2023-03-16 16:35:00|8292|8277|8294.3|8279.3|8294.8|8279.8|8292|8277|28
1678984800000|2023-03-16 16:40:00|8294.2|8279.2|8292.7|8277.7|8294.3|8279.3|8292.4|8277.4|36
1678985100000|2023-03-16 16:45:00|8292.8|8277.8|8293|8278|8293.1|8278.1|8292|8277|80
1678985400000|2023-03-16 16:50:00|8292.5|8277.5|8289.9|8274.9|8293.1|8278.1|8289.3|8274.3|104
1678985700000|2023-03-16 16:55:00|8289.7|8274.7|8290.7|8275.7|8290.8|8275.8|8289.6|8274.6|23
1678986000000|2023-03-16 17:00:00|8290.6|8275.6|8289.8|8274.8|8291|8276|8289.8|8274.8|34
1678986300000|2023-03-16 17:05:00|8289.9|8274.9|8289.6|8274.6|8290.1|8275.1|8288.9|8273.9|32
1678986600000|2023-03-16 17:10:00|8289.5|8274.5|8290.4|8275.4|8290.4|8275.4|8289.3|8274.3|58
1678986900000|2023-03-16 17:15:00|8290.3|8275.3|8291.4|8276.4|8291.5|8276.5|8290.1|8275.1|25
1678987200000|2023-03-16 17:20:00|8291.5|8276.5|8293.8|8278.8|8294.9|8279.9|8291.5|8276.5|35
1678987500000|2023-03-16 17:25:00|8293.7|8278.7|8294.2|8279.2|8295|8280|8293.2|8278.2|33
1678987800000|2023-03-16 17:30:00|8294.1|8279.1|8295|8280|8295|8280|8294.1|8279.1|12
1678988100000|2023-03-16 17:35:00|8294.9|8279.9|8296.6|8281.6|8296.9|8281.9|8294.9|8279.9|23
1678988400000|2023-03-16 17:40:00|8296.5|8281.5|8295.7|8280.7|8297.6|8282.6|8295.4|8280.4|39
1678988700000|2023-03-16 17:45:00|8295.8|8280.8|8301.7|8276.7|8301.9|8282.3|8295.8|8276.6|57
1678989000000|2023-03-16 17:50:00|8301.8|8276.8|8298.8|8283.8|8303.3|8284.2|8296.9|8276.4|89
1678989300000|2023-03-16 17:55:00|8298.9|8283.9|8304.3|8279.3|8304.3|8284.9|8298.2|8278.6|62
1678989600000|2023-03-16 18:00:00|8304.4|8279.4|8304.5|8279.5|8304.8|8279.8|8304.3|8279.3|73
1678989900000|2023-03-16 18:05:00|8304.6|8279.6|8303|8278|8304.9|8279.9|8303|8278|82
1678990200000|2023-03-16 18:10:00|8302.9|8277.9|8301.5|8276.5|8302.9|8277.9|8301.5|8276.5|49
1678990500000|2023-03-16 18:15:00|8301.6|8276.6|8301.3|8276.3|8302.8|8277.8|8300.7|8275.7|99
1678990800000|2023-03-16 18:20:00|8301.4|8276.4|8301.6|8276.6|8302.1|8277.1|8301.4|8276.4|45
1678991100000|2023-03-16 18:25:00|8301.7|8276.7|8301.6|8276.6|8301.9|8276.9|8301.4|8276.4|43
1678991400000|2023-03-16 18:30:00|8301.5|8276.5|8301.7|8276.7|8301.9|8276.9|8300.5|8275.5|76
1678991700000|2023-03-16 18:35:00|8301.8|8276.8|8300.7|8275.7|8301.9|8276.9|8300.4|8275.4|89
1678992000000|2023-03-16 18:40:00|8300.6|8275.6|8300.2|8275.2|8301.4|8276.4|8300.1|8275.1|64
1678992300000|2023-03-16 18:45:00|8300.3|8275.3|8299.7|8274.7|8300.3|8275.3|8299.3|8274.3|98
1678992600000|2023-03-16 18:50:00|8299.6|8274.6|8298|8273|8299.7|8274.7|8297.9|8272.9|32
1678992900000|2023-03-16 18:55:00|8297.9|8272.9|8298.2|8273.2|8298.4|8273.4|8297.9|8272.9|84
1678993200000|2023-03-16 19:00:00|8298|8273|8297.9|8272.9|8298.4|8273.4|8297.8|8272.8|64
1678993500000|2023-03-16 19:05:00|8297.8|8272.8|8297.6|8272.6|8297.9|8272.9|8297.4|8272.4|50
1678993800000|2023-03-16 19:10:00|8297.5|8272.5|8297.3|8272.3|8297.7|8272.7|8297.3|8272.3|60
1678994100000|2023-03-16 19:15:00|8297.4|8272.4|8297.2|8272.2|8297.6|8272.6|8297|8272|52
1678994400000|2023-03-16 19:20:00|8297.3|8272.3|8298.3|8273.3|8298.4|8273.4|8297.2|8272.2|46
1678994700000|2023-03-16 19:25:00|8298.4|8273.4|8298.6|8273.6|8299.3|8274.3|8297.8|8272.8|67
1678995000000|2023-03-16 19:30:00|8298.7|8273.7|8298.6|8273.6|8300.4|8275.4|8298.4|8273.4|33
1678995300000|2023-03-16 19:35:00|8298.7|8273.7|8299.3|8274.3|8299.4|8274.4|8297.9|8272.9|49
1678995600000|2023-03-16 19:40:00|8299.4|8274.4|8297.5|8272.5|8299.4|8274.4|8297.5|8272.5|23
1678995900000|2023-03-16 19:45:00|8297.6|8272.6|8297.9|8272.9|8298.1|8273.1|8297.6|8272.6|31
1678996200000|2023-03-16 19:50:00|8297.6|8272.6|8297.4|8272.4|8298|8273|8297.4|8272.4|18
1678996500000|2023-03-16 19:55:00|8296.7|8271.7|8297.3|8272.3|8297.3|8272.3|8296.7|8271.7|2
1679013000000|2023-03-17 00:30:00|8296.8|8271.8|8296.8|8271.8|8296.8|8271.8|8296.8|8271.8|1
1679014800000|2023-03-17 01:00:00|8298.7|8273.7|8298.7|8273.7|8298.7|8273.7|8298.6|8273.6|15
1679015100000|2023-03-17 01:05:00|8298.6|8273.6|8298.9|8273.9|8298.9|8273.9|8298.1|8273.1|11
1679015400000|2023-03-17 01:10:00|8298.7|8273.7|8299.4|8274.4|8299.4|8274.4|8298.5|8273.5|13
1679015700000|2023-03-17 01:15:00|8299.3|8274.3|8295.1|8270.1|8299.5|8274.5|8295.1|8270.1|28
1679016000000|2023-03-17 01:20:00|8295.2|8270.2|8297.8|8272.8|8297.9|8272.9|8291.1|8266.1|40
1679016300000|2023-03-17 01:25:00|8297.7|8272.7|8296.2|8271.2|8297.8|8272.8|8295.9|8270.9|16
1679016600000|2023-03-17 01:30:00|8296|8271|8295.9|8270.9|8296|8271|8295.5|8270.5|9
1679016900000|2023-03-17 01:35:00|8296.1|8271.1|8296.5|8271.5|8296.5|8271.5|8296.1|8271.1|10
1679017200000|2023-03-17 01:40:00|8296.6|8271.6|8296.4|8271.4|8296.8|8271.8|8296.4|8271.4|9
1679017500000|2023-03-17 01:45:00|8296.2|8271.2|8296.2|8271.2|8296.3|8271.3|8295.9|8270.9|12
1679017800000|2023-03-17 01:50:00|8296|8271|8296.3|8271.3|8296.4|8271.4|8295.3|8270.3|48
1679018100000|2023-03-17 01:55:00|8296.1|8271.1|8296.3|8271.3|8296.5|8271.5|8296.1|8271.1|36
1679018400000|2023-03-17 02:00:00|8296.4|8271.4|8293.5|8268.5|8296.5|8271.5|8293.4|8268.4|47
1679018700000|2023-03-17 02:05:00|8293.6|8268.6|8294.7|8269.7|8295|8270|8293.1|8268.1|48
1679019000000|2023-03-17 02:10:00|8294.6|8269.6|8294.6|8269.6|8295|8270|8294.2|8269.2|38
1679019300000|2023-03-17 02:15:00|8294.7|8269.7|8293.8|8268.8|8295|8270|8293.8|8268.8|93
1679019600000|2023-03-17 02:20:00|8293.9|8268.9|8295.3|8270.3|8295.4|8270.4|8293.8|8268.8|37
1679019900000|2023-03-17 02:25:00|8295.4|8270.4|8295.1|8270.1|8295.4|8270.4|8294.9|8269.9|22
1679020200000|2023-03-17 02:30:00|8295|8270|8294.8|8269.8|8295.5|8270.5|8293.3|8268.3|78
1679020800000|2023-03-17 02:40:00|8294.7|8269.7|8294.8|8269.8|8294.8|8269.8|8294.7|8269.7|2
1679021100000|2023-03-17 02:45:00|8293.1|8268.1|8293.1|8268.1|8293.1|8268.1|8293.1|8268.1|1
1679021400000|2023-03-17 02:50:00|8293|8268|8290|8265|8293.1|8268.1|8289.9|8264.9|36
1679021700000|2023-03-17 02:55:00|8289.2|8264.2|8291.4|8266.4|8291.6|8266.6|8289|8264|47
1679022000000|2023-03-17 03:00:00|8291.3|8266.3|8292.4|8267.4|8292.6|8267.6|8291.2|8266.2|41
1679022300000|2023-03-17 03:05:00|8291.9|8266.9|8289.8|8264.8|8291.9|8266.9|8289.2|8264.2|106
1679022600000|2023-03-17 03:10:00|8289.7|8264.7|8286.1|8261.1|8289.9|8264.9|8286.1|8261.1|93
1679022900000|2023-03-17 03:15:00|8286.2|8261.2|8284.6|8259.6|8286.3|8261.3|8281.9|8256.9|119
1679023200000|2023-03-17 03:20:00|8284.7|8259.7|8284.7|8259.7|8286.3|8261.3|8283.5|8258.5|83
1679023500000|2023-03-17 03:25:00|8284.6|8259.6|8284.4|8259.4|8286.5|8261.5|8284.3|8259.3|68
1679023800000|2023-03-17 03:30:00|8285|8260|8284.9|8269.9|8285.6|8269.9|8280.1|8258.8|295
1679024100000|2023-03-17 03:35:00|8284.8|8269.8|8281.1|8266.1|8285.1|8270.1|8281|8266|147
1679024400000|2023-03-17 03:40:00|8281|8266|8277.1|8262.1|8281.4|8266.4|8276.4|8261.4|194
1679024700000|2023-03-17 03:45:00|8277.2|8262.2|8280.1|8265.1|8280.5|8265.5|8276.9|8261.9|134
1679025000000|2023-03-17 03:50:00|8280.2|8265.2|8277.9|8262.9|8281.7|8266.7|8277.5|8262.5|108
1679025300000|2023-03-17 03:55:00|8278.1|8263.1|8280.1|8265.1|8280.2|8265.2|8277.8|8262.8|66
1679025600000|2023-03-17 04:00:00|8280|8265|8279.6|8264.6|8280|8265|8278.6|8263.6|100
1679025900000|2023-03-17 04:05:00|8279.7|8264.7|8280.1|8265.1|8282.4|8267.4|8279.7|8264.7|95
1679026200000|2023-03-17 04:10:00|8279.9|8264.9|8279.7|8264.7|8280.2|8265.2|8279|8264|64
1679026500000|2023-03-17 04:15:00|8279.8|8264.8|8279.3|8264.3|8280.3|8265.3|8278.3|8263.3|63
1679026800000|2023-03-17 04:20:00|8279.5|8264.5|8279.2|8264.2|8279.5|8264.5|8277.1|8262.1|63
1679027100000|2023-03-17 04:25:00|8279.3|8264.3|8278.2|8263.2|8279.4|8264.4|8277.6|8262.6|50
1679027400000|2023-03-17 04:30:00|8278.3|8263.3|8280.1|8265.1|8280.2|8265.2|8278.3|8263.3|37
1679027700000|2023-03-17 04:35:00|8279.9|8264.9|8279.8|8264.8|8280.2|8265.2|8278.7|8263.7|42
1679028000000|2023-03-17 04:40:00|8279.7|8264.7|8281.4|8266.4|8281.5|8266.5|8278.9|8263.9|60
1679028300000|2023-03-17 04:45:00|8281.5|8266.5|8281.3|8266.3|8282.2|8267.2|8281.3|8266.3|44
1679028600000|2023-03-17 04:50:00|8281.4|8266.4|8280.2|8265.2|8281.7|8266.7|8280.1|8265.1|62
1679028900000|2023-03-17 04:55:00|8280|8265|8280.9|8265.9|8281.3|8266.3|8279.9|8264.9|53
1679029200000|2023-03-17 05:00:00|8280.8|8265.8|8279.6|8264.6|8280.8|8265.8|8279.5|8264.5|36
1679029500000|2023-03-17 05:05:00|8279.5|8264.5|8279.2|8264.2|8280.7|8265.7|8278.8|8263.8|52
1679029800000|2023-03-17 05:10:00|8279.3|8264.3|8279.4|8264.4|8280.1|8265.1|8279.2|8264.2|29
1679030100000|2023-03-17 05:15:00|8279.5|8264.5|8277.3|8262.3|8279.5|8264.5|8276.4|8261.4|60
1679030400000|2023-03-17 05:20:00|8277.2|8262.2|8277|8262|8277.9|8262.9|8275.9|8260.9|91
1679030700000|2023-03-17 05:25:00|8277.1|8262.1|8277.4|8262.4|8279.1|8264.1|8277.1|8262.1|65
1679031000000|2023-03-17 05:30:00|8277.2|8262.2|8274.9|8259.9|8277.2|8262.2|8274.1|8259.1|113
1679031300000|2023-03-17 05:35:00|8274.7|8259.7|8274.4|8259.4|8275.3|8260.3|8273.5|8258.5|63
1679031600000|2023-03-17 05:40:00|8274.5|8259.5|8274.4|8259.4|8275.1|8260.1|8274.3|8259.3|42
1679031900000|2023-03-17 05:45:00|8274.5|8259.5|8278|8263|8278.2|8263.2|8274.3|8259.3|75
1679032200000|2023-03-17 05:50:00|8277.9|8262.9|8277.2|8262.2|8278.9|8263.9|8277.2|8262.2|64
1679032500000|2023-03-17 05:55:00|8277.1|8262.1|8276.8|8261.8|8277.2|8262.2|8276.1|8261.1|63
1679032800000|2023-03-17 06:00:00|8276.7|8261.7|8278.8|8263.8|8279.2|8264.2|8275.5|8260.5|96
1679033100000|2023-03-17 06:05:00|8278.7|8263.7|8276.8|8261.8|8279.1|8264.1|8276.6|8261.6|46
1679033400000|2023-03-17 06:10:00|8276.7|8261.7|8276.7|8261.7|8277.3|8262.3|8275.9|8260.9|76
1679033700000|2023-03-17 06:15:00|8276.8|8261.8|8277.8|8262.8|8278|8263|8276.8|8261.8|41
1679034000000|2023-03-17 06:20:00|8277.7|8262.7|8276.6|8261.6|8278.9|8263.9|8276.6|8261.6|62
1679034300000|2023-03-17 06:25:00|8276.7|8261.7|8278.1|8263.1|8278.3|8263.3|8276.6|8261.6|68
1679034600000|2023-03-17 06:30:00|8278|8263|8276.9|8261.9|8281.5|8263|8275.2|8256.5|73
1679034900000|2023-03-17 06:35:00|8276.8|8261.8|8276.9|8261.9|8277.3|8262.3|8275.9|8260.9|35
1679035200000|2023-03-17 06:40:00|8276.8|8261.8|8275.5|8260.5|8277|8262|8275.5|8260.5|69
1679035500000|2023-03-17 06:45:00|8275.6|8260.6|8276.6|8261.6|8276.6|8261.6|8274.5|8259.5|47
1679035800000|2023-03-17 06:50:00|8276.5|8261.5|8274.4|8259.4|8277.1|8262.1|8273.6|8258.6|65
1679036100000|2023-03-17 06:55:00|8274.2|8259.2|8273|8258|8274.5|8259.5|8272.3|8257.3|106
1679036400000|2023-03-17 07:00:00|8273.1|8258.1|8273.1|8258.1|8273.5|8258.5|8271.7|8256.7|85
1679036700000|2023-03-17 07:05:00|8273.3|8258.3|8274.4|8259.4|8274.4|8259.4|8272.5|8257.5|58
1679037000000|2023-03-17 07:10:00|8274.5|8259.5|8276.7|8261.7|8277.5|8262.5|8274.5|8259.5|84
1679037300000|2023-03-17 07:15:00|8276.6|8261.6|8278.3|8263.3|8278.6|8263.6|8275.3|8260.3|78
1679037600000|2023-03-17 07:20:00|8278.2|8263.2|8281.4|8266.4|8282.2|8267.2|8278.2|8263.2|102
1679037900000|2023-03-17 07:25:00|8281.3|8266.3|8281.5|8266.5|8281.8|8266.8|8280.1|8265.1|64
1679038200000|2023-03-17 07:30:00|8281.6|8266.6|8283.5|8268.5|8285.2|8270.2|8281.1|8266.1|137
1679038500000|2023-03-17 07:35:00|8283.4|8268.4|8279.6|8264.6|8283.4|8268.4|8279.3|8264.3|126
1679038800000|2023-03-17 07:40:00|8279.2|8264.2|8279.2|8264.2|8279.6|8264.6|8277.5|8262.5|82
1679039100000|2023-03-17 07:45:00|8279.1|8264.1|8278.2|8263.2|8279.7|8264.7|8277.1|8262.1|108
1679039400000|2023-03-17 07:50:00|8278.3|8263.3|8280.3|8265.3|8280.5|8265.5|8277.7|8262.7|68
1679039700000|2023-03-17 07:55:00|8280.2|8265.2|8282.1|8267.1|8282.3|8267.3|8279.5|8264.5|73
1679040000000|2023-03-17 08:00:00|8282|8267|8281.1|8266.1|8282.4|8267.4|8279.3|8264.3|161
1679040300000|2023-03-17 08:05:00|8281|8266|8282.1|8267.1|8283.1|8268.1|8280.2|8265.2|163
1679040600000|2023-03-17 08:10:00|8282|8267|8282.5|8267.5|8283.9|8268.9|8281.7|8266.7|75
1679040900000|2023-03-17 08:15:00|8282.6|8267.6|8282.2|8267.2|8282.6|8267.6|8281.6|8266.6|52
1679041200000|2023-03-17 08:20:00|8282.3|8267.3|8280.4|8265.4|8282.4|8267.4|8279.9|8264.9|81
1679041500000|2023-03-17 08:25:00|8280.3|8265.3|8280.8|8265.8|8281.6|8266.6|8280.2|8265.2|91
1679041800000|2023-03-17 08:30:00|8280.7|8265.7|8280.3|8265.3|8281.1|8266.1|8280.1|8265.1|52
1679042100000|2023-03-17 08:35:00|8280.2|8265.2|8281|8266|8281.9|8266.9|8280.1|8265.1|67
1679042400000|2023-03-17 08:40:00|8280.9|8265.9|8280.7|8265.7|8281.4|8266.4|8279.7|8264.7|106
1679042700000|2023-03-17 08:45:00|8280.6|8265.6|8280|8265|8280.8|8265.8|8279.4|8264.4|108
1679043000000|2023-03-17 08:50:00|8280.1|8265.1|8281.8|8266.8|8282.2|8267.2|8280.1|8265.1|38
1679043300000|2023-03-17 08:55:00|8281.9|8266.9|8283.3|8268.3|8283.3|8268.3|8280.9|8265.9|45
1679043600000|2023-03-17 09:00:00|8283.2|8268.2|8285.9|8270.9|8287.8|8272.8|8283.2|8268.2|174
1679043900000|2023-03-17 09:05:00|8286.1|8271.1|8284.3|8269.3|8287|8272|8283.7|8268.7|106
1679044200000|2023-03-17 09:10:00|8284.4|8269.4|8284.7|8269.7|8285.3|8270.3|8284.3|8269.3|58
1679044500000|2023-03-17 09:15:00|8284.6|8269.6|8281.9|8266.9|8284.6|8269.6|8281.8|8266.8|89
1679044800000|2023-03-17 09:20:00|8281.7|8266.7|8280|8265|8281.7|8266.7|8280|8265|39
1679045100000|2023-03-17 09:25:00|8280.1|8265.1|8280|8265|8280.2|8265.2|8278.7|8263.7|66
1679045400000|2023-03-17 09:30:00|8279.9|8264.9|8279.3|8264.3|8280.4|8265.4|8278.5|8263.5|72
1679045700000|2023-03-17 09:35:00|8279.2|8264.2|8278.5|8263.5|8280.1|8265.1|8277.7|8262.7|119
1679046000000|2023-03-17 09:40:00|8278.3|8263.3|8277.6|8262.6|8278.4|8263.4|8276.2|8261.2|103
1679046300000|2023-03-17 09:45:00|8277.5|8262.5|8277.6|8262.6|8278.3|8263.3|8276.9|8261.9|66
1679046600000|2023-03-17 09:50:00|8277.5|8262.5|8279.6|8264.6|8279.7|8264.7|8277.2|8262.2|92
1679046900000|2023-03-17 09:55:00|8279.5|8264.5|8283.4|8268.4|8284|8269|8279.5|8264.5|111
1679047200000|2023-03-17 10:00:00|8283.6|8268.6|8284.8|8269.8|8286|8271|8282.7|8267.7|123
1679047500000|2023-03-17 10:05:00|8284.9|8269.9|8284.7|8269.7|8285|8270|8284.3|8269.3|41
1679047800000|2023-03-17 10:10:00|8284.6|8269.6|8286|8271|8286.6|8271.6|8284.2|8269.2|52
1679048100000|2023-03-17 10:15:00|8285.8|8270.8|8286.5|8271.5|8287.4|8272.4|8285.8|8270.8|60
1679048400000|2023-03-17 10:20:00|8286.4|8271.4|8285|8270|8286.4|8271.4|8284.6|8269.6|46
1679048700000|2023-03-17 10:25:00|8284.9|8269.9|8285|8270|8285|8270|8283.9|8268.9|42
1679049000000|2023-03-17 10:30:00|8284.9|8269.9|8285.9|8270.9|8286|8271|8284.1|8269.1|53
1679049300000|2023-03-17 10:35:00|8286|8271|8285.8|8270.8|8286.6|8271.6|8285.6|8270.6|50
1679049600000|2023-03-17 10:40:00|8285.9|8270.9|8288.5|8273.5|8289.3|8274.3|8285.9|8270.9|52
1679049900000|2023-03-17 10:45:00|8288.6|8273.6|8287.8|8272.8|8289.1|8274.1|8287.4|8272.4|49
1679050200000|2023-03-17 10:50:00|8287.7|8272.7|8286.5|8271.5|8287.7|8272.7|8286.4|8271.4|30
1679050500000|2023-03-17 10:55:00|8286.4|8271.4|8285.9|8270.9|8287|8272|8285.5|8270.5|59
1679050800000|2023-03-17 11:00:00|8286|8271|8284.8|8269.8|8286|8271|8284.6|8269.6|56
1679051100000|2023-03-17 11:05:00|8284.9|8269.9|8284.6|8269.6|8285.2|8270.2|8284.1|8269.1|35
1679051400000|2023-03-17 11:10:00|8284.7|8269.7|8285.1|8270.1|8285.2|8270.2|8284.6|8269.6|17
1679051700000|2023-03-17 11:15:00|8285.2|8270.2|8285.5|8270.5|8286|8271|8285.1|8270.1|34
1679052000000|2023-03-17 11:20:00|8285.6|8270.6|8286|8271|8286.1|8271.1|8285.2|8270.2|36
1679052300000|2023-03-17 11:25:00|8285.9|8270.9|8287.1|8272.1|8287.5|8272.5|8285.8|8270.8|54
1679052600000|2023-03-17 11:30:00|8287.3|8272.3|8290|8275|8290|8275|8287.3|8272.3|39
1679052900000|2023-03-17 11:35:00|8290.1|8275.1|8295.3|8270.3|8295.7|8275.4|8290.1|8270.3|20
1679053200000|2023-03-17 11:40:00|8295.4|8270.4|8291.1|8276.1|8295.4|8276.9|8290.2|8270|29
1679053500000|2023-03-17 11:45:00|8291|8276|8290.5|8275.5|8291|8276|8290.1|8275.1|15
1679053800000|2023-03-17 11:50:00|8290.6|8275.6|8287.9|8272.9|8290.6|8275.6|8286.4|8271.4|44
1679054100000|2023-03-17 11:55:00|8288|8273|8287.9|8272.9|8289.9|8274.9|8287.7|8272.7|72
1679054400000|2023-03-17 12:00:00|8288.2|8273.2|8289.8|8274.8|8290.7|8275.7|8288.2|8273.2|44
1679054700000|2023-03-17 12:05:00|8289.9|8274.9|8291.1|8276.1|8291.1|8276.1|8289.8|8274.8|18
1679055000000|2023-03-17 12:10:00|8291|8276|8291.3|8276.3|8291.4|8276.4|8290.2|8275.2|25
1679055300000|2023-03-17 12:15:00|8291.4|8276.4|8292.1|8277.1|8293.1|8278.1|8291|8276|36
1679055600000|2023-03-17 12:20:00|8292|8277|8292.4|8277.4|8292.4|8277.4|8290.6|8275.6|38
1679055900000|2023-03-17 12:25:00|8292.6|8277.6|8297|8282|8297.5|8282.5|8292.6|8277.6|58
1679056200000|2023-03-17 12:30:00|8296.9|8281.9|8299|8284|8299|8284|8295.1|8280.1|94
1679056500000|2023-03-17 12:35:00|8299.1|8284.1|8297.1|8282.1|8300.1|8285.1|8296.8|8281.8|44
1679056800000|2023-03-17 12:40:00|8297|8282|8296.2|8281.2|8297|8282|8295|8280|26
1679057100000|2023-03-17 12:45:00|8296.3|8281.3|8294.7|8279.7|8296.3|8281.3|8294.7|8279.7|28
1679057400000|2023-03-17 12:50:00|8294.6|8279.6|8293.1|8278.1|8294.6|8279.6|8293|8278|26
1679057700000|2023-03-17 12:55:00|8293.2|8278.2|8294|8279|8294|8279|8293.2|8278.2|26
1679058000000|2023-03-17 13:00:00|8293.9|8278.9|8293|8278|8293.9|8278.9|8292.8|8277.8|15
1679058300000|2023-03-17 13:05:00|8293.2|8278.2|8294|8279|8294.3|8279.3|8293|8278|35
1679058600000|2023-03-17 13:10:00|8293.9|8278.9|8294|8279|8294.1|8279.1|8293.6|8278.6|14
1679058900000|2023-03-17 13:15:00|8293.9|8278.9|8292.2|8277.2|8293.9|8278.9|8292.2|8277.2|48
1679059200000|2023-03-17 13:20:00|8291.9|8276.9|8290.3|8275.3|8291.9|8276.9|8290.3|8275.3|20
1679059500000|2023-03-17 13:25:00|8290.2|8275.2|8291.3|8276.3|8292|8277|8289.9|8274.9|33
1679059800000|2023-03-17 13:30:00|8291.1|8276.1|8290.8|8275.8|8291.1|8276.1|8287.9|8272.9|97
1679060100000|2023-03-17 13:35:00|8290.9|8275.9|8289.6|8274.6|8291|8276|8289|8274|36
1679060400000|2023-03-17 13:40:00|8289.5|8274.5|8290|8275|8290.9|8275.9|8289.2|8274.2|33
1679060700000|2023-03-17 13:45:00|8289.9|8274.9|8289.4|8274.4|8290.9|8275.9|8289.1|8274.1|30
1679061000000|2023-03-17 13:50:00|8289.9|8274.9|8290.4|8275.4|8290.9|8275.9|8289.2|8274.2|45
1679061300000|2023-03-17 13:55:00|8290.3|8275.3|8295.7|8270.7|8295.7|8275.9|8290.1|8270.7|18
1679061600000|2023-03-17 14:00:00|8295|8270|8288.1|8273.1|8295|8274.6|8285.1|8269.4|170
1679061900000|2023-03-17 14:05:00|8288|8273|8287.2|8272.2|8288|8273|8286.4|8271.4|77
1679062200000|2023-03-17 14:10:00|8287.1|8272.1|8285.6|8270.6|8287.3|8272.3|8285.6|8270.6|48
1679062500000|2023-03-17 14:15:00|8285.7|8270.7|8287|8272|8287|8272|8285.6|8270.6|20
1679062800000|2023-03-17 14:20:00|8287.1|8272.1|8291|8276|8291.2|8276.2|8286.9|8271.9|45
1679063100000|2023-03-17 14:25:00|8290.9|8275.9|8291.5|8276.5|8292.7|8277.7|8290.4|8275.4|54
1679063400000|2023-03-17 14:30:00|8291.6|8276.6|8293|8278|8293|8278|8291.6|8276.6|39
1679063700000|2023-03-17 14:35:00|8293.1|8278.1|8294.6|8279.6|8295.6|8280.6|8293|8278|46
1679064000000|2023-03-17 14:40:00|8294.5|8279.5|8295.2|8280.2|8295.5|8280.5|8294.5|8279.5|10
1679064300000|2023-03-17 14:45:00|8295.3|8280.3|8293.1|8278.1|8295.3|8280.3|8292.8|8277.8|30
1679064600000|2023-03-17 14:50:00|8293|8278|8293.3|8278.3|8293.3|8278.3|8293|8278|3
1679064900000|2023-03-17 14:55:00|8293.2|8278.2|8294.5|8279.5|8294.5|8279.5|8293.2|8278.2|19
1679065200000|2023-03-17 15:00:00|8294.4|8279.4|8293.7|8278.7|8294.6|8279.6|8293|8278|27
1679065500000|2023-03-17 15:05:00|8293.6|8278.6|8294|8279|8294.2|8279.2|8293.6|8278.6|22
1679065800000|2023-03-17 15:10:00|8293.9|8278.9|8294|8279|8294.2|8279.2|8293.8|8278.8|13
1679066100000|2023-03-17 15:15:00|8294.1|8279.1|8294.7|8279.7|8294.9|8279.9|8294.1|8279.1|16
1679066400000|2023-03-17 15:20:00|8294.6|8279.6|8294.6|8279.6|8294.7|8279.7|8293.9|8278.9|15
1679066700000|2023-03-17 15:25:00|8294.7|8279.7|8295|8280|8295.1|8280.1|8294.3|8279.3|21
1679067000000|2023-03-17 15:30:00|8294.9|8279.9|8294.6|8279.6|8294.9|8279.9|8294.4|8279.4|17
1679067300000|2023-03-17 15:35:00|8294.7|8279.7|8294.3|8279.3|8294.7|8279.7|8293.9|8278.9|22
1679067600000|2023-03-17 15:40:00|8294.6|8279.6|8294.3|8279.3|8294.6|8279.6|8294.1|8279.1|53
1679067900000|2023-03-17 15:45:00|8294.2|8279.2|8293.2|8278.2|8294.4|8279.4|8292.9|8277.9|40
1679068200000|2023-03-17 15:50:00|8293.1|8278.1|8294.4|8279.4|8294.5|8279.5|8293|8278|50
1679068500000|2023-03-17 15:55:00|8294.3|8279.3|8293.7|8278.7|8294.3|8279.3|8293.7|8278.7|4
1679068800000|2023-03-17 16:00:00|8293.9|8278.9|8294|8279|8294.1|8279.1|8293.8|8278.8|19
1679069100000|2023-03-17 16:05:00|8294.1|8279.1|8292.3|8277.3|8294.1|8279.1|8292|8277|34
1679069400000|2023-03-17 16:10:00|8292.4|8277.4|8292.2|8277.2|8292.5|8277.5|8292.2|8277.2|11
1679069700000|2023-03-17 16:15:00|8292.3|8277.3|8291.1|8276.1|8292.3|8277.3|8289.7|8274.7|31
1679070000000|2023-03-17 16:20:00|8291.2|8276.2|8292|8277|8292|8277|8290.4|8275.4|45
1679070300000|2023-03-17 16:25:00|8292.1|8277.1|8291.2|8276.2|8292.1|8277.1|8291.2|8276.2|19
1679070600000|2023-03-17 16:30:00|8291.1|8276.1|8294.2|8269.2|8295.5|8276.1|8290.9|8268.3|73
1679070900000|2023-03-17 16:35:00|8294.1|8269.1|8293.4|8268.4|8294.4|8269.4|8293.4|8268.4|36
1679071200000|2023-03-17 16:40:00|8293.3|8268.3|8290.9|8265.9|8293.3|8268.3|8289.6|8264.6|64
1679071500000|2023-03-17 16:45:00|8291.1|8266.1|8291.4|8266.4|8291.5|8266.5|8290.4|8265.4|40
1679071800000|2023-03-17 16:50:00|8291.5|8266.5|8290.8|8265.8|8291.5|8266.5|8290.2|8265.2|36
1679072100000|2023-03-17 16:55:00|8290.9|8265.9|8286.7|8271.7|8291.8|8271.8|8286.3|8265.9|61
1679072400000|2023-03-17 17:00:00|8286.8|8271.8|8286.8|8271.8|8287|8272|8286.7|8271.7|36
1679072700000|2023-03-17 17:05:00|8286.7|8271.7|8284.3|8269.3|8286.8|8271.8|8284.2|8269.2|45
1679073000000|2023-03-17 17:10:00|8284.2|8269.2|8286.3|8271.3|8286.3|8271.3|8284.2|8269.2|33
1679073300000|2023-03-17 17:15:00|8286.4|8271.4|8287.1|8272.1|8287.5|8272.5|8286.3|8271.3|37
1679073600000|2023-03-17 17:20:00|8287|8272|8285.7|8270.7|8287.1|8272.1|8285|8270|41
1679073900000|2023-03-17 17:25:00|8285.6|8270.6|8285.5|8270.5|8286.6|8271.6|8285.1|8270.1|49
1679074200000|2023-03-17 17:30:00|8285.4|8270.4|8283.9|8268.9|8285.5|8270.5|8283.3|8268.3|60
1679074500000|2023-03-17 17:35:00|8284|8269|8286|8271|8286.4|8271.4|8283.6|8268.6|32
1679074800000|2023-03-17 17:40:00|8285.9|8270.9|8285.7|8270.7|8287.1|8272.1|8285.7|8270.7|33
1679075100000|2023-03-17 17:45:00|8285.9|8270.9|8285.8|8270.8|8286|8271|8285.4|8270.4|29
1679075400000|2023-03-17 17:50:00|8285.9|8270.9|8285.3|8270.3|8286.1|8271.1|8285.2|8270.2|70
1679075700000|2023-03-17 17:55:00|8285.2|8270.2|8289.6|8264.6|8289.8|8271|8284.9|8264.6|39
1679076000000|2023-03-17 18:00:00|8289.5|8264.5|8289.2|8264.2|8290|8265|8289.1|8264.1|46
1679076300000|2023-03-17 18:05:00|8289.1|8264.1|8284.1|8269.1|8289.1|8269.2|8283.7|8264|63
1679076600000|2023-03-17 18:10:00|8284|8269|8286.2|8261.2|8288.1|8269|8282.3|8261|74
1679076900000|2023-03-17 18:15:00|8286.3|8261.3|8276.5|8261.5|8286.4|8262.4|8276.5|8257.8|70
1679077200000|2023-03-17 18:20:00|8276.6|8261.6|8277|8262|8282.7|8263.6|8276.4|8257.7|31
1679077500000|2023-03-17 18:25:00|8276.9|8261.9|8277.2|8262.2|8278.1|8263.1|8276.3|8261.3|24
1679077800000|2023-03-17 18:30:00|8277.3|8262.3|8278.1|8263.1|8278.1|8263.1|8277.3|8262.3|10
1679078100000|2023-03-17 18:35:00|8278.2|8263.2|8278.8|8263.8|8278.8|8263.8|8278.2|8263.2|12
1679078400000|2023-03-17 18:40:00|8278.7|8263.7|8280.9|8265.9|8280.9|8265.9|8278.7|8263.7|8
1679078700000|2023-03-17 18:45:00|8281|8266|8287.4|8262.4|8289.1|8268.8|8280.9|8262.2|66
1679079000000|2023-03-17 18:50:00|8287.5|8262.5|8287.1|8262.1|8287.8|8262.8|8286.9|8261.9|43
1679079300000|2023-03-17 18:55:00|8287.3|8262.3|8287.1|8262.1|8287.4|8267.4|8282.1|8261.9|58
1679079600000|2023-03-17 19:00:00|8287.2|8262.2|8281.8|8266.8|8287.5|8266.8|8281.7|8261.4|24
1679079900000|2023-03-17 19:05:00|8281.7|8266.7|8282|8267|8282.1|8267.1|8281.7|8266.7|16
1679080200000|2023-03-17 19:10:00|8281.9|8266.9|8281.8|8266.8|8282|8267|8281.7|8266.7|32
1679080500000|2023-03-17 19:15:00|8281.6|8266.6|8286|8261|8286.1|8266.7|8281.1|8260.6|74
1679080800000|2023-03-17 19:20:00|8285.9|8260.9|8288.5|8263.5|8288.5|8263.5|8285.9|8260.9|119
1679081100000|2023-03-17 19:25:00|8288.6|8263.6|8288.5|8263.5|8289.7|8264.7|8287.6|8262.6|59
1679081400000|2023-03-17 19:30:00|8288.8|8263.8|8287.1|8272.1|8292.1|8272.1|8286.8|8263.8|37
1679081700000|2023-03-17 19:35:00|8287.2|8272.2|8287.2|8272.2|8287.4|8272.4|8287.2|8272.2|9
1679082000000|2023-03-17 19:40:00|8287.3|8272.3|8286.4|8271.4|8287.3|8272.3|8285.7|8270.7|31
1679082300000|2023-03-17 19:45:00|8286.5|8271.5|8291.6|8266.6|8291.6|8271.6|8286.4|8266.2|15
1679082600000|2023-03-17 19:50:00|8291.5|8266.5|8289.9|8264.9|8291.5|8266.5|8288.9|8263.9|41
1679082900000|2023-03-17 19:55:00|8289.8|8264.8|8290.5|8265.5|8290.6|8265.6|8288.2|8263.2|45
1679272200000|2023-03-20 00:30:00|8288.1|8259.1|8288.1|8259.1|8288.1|8259.1|8288.1|8259.1|1
1679274000000|2023-03-20 01:00:00|8292.8|8263.8|8293.2|8264.2|8296.6|8267.6|8292.7|8263.7|20
1679274300000|2023-03-20 01:05:00|8293.3|8264.3|8289.4|8260.4|8293.3|8264.3|8288.8|8259.8|41
1679274600000|2023-03-20 01:10:00|8289.5|8260.5|8285.7|8256.7|8289.5|8260.5|8285|8256|54
1679274900000|2023-03-20 01:15:00|8285.8|8256.8|8282.5|8257.5|8285.8|8257.5|8282.5|8255.8|45
1679275200000|2023-03-20 01:20:00|8282.6|8257.6|8282.6|8257.6|8282.6|8257.6|8282.5|8257.5|3
1679275500000|2023-03-20 01:25:00|8281.3|8256.3|8281.7|8256.7|8281.7|8256.7|8281.3|8256.3|9
1679275800000|2023-03-20 01:30:00|8284.5|8259.5|8284.7|8259.7|8284.8|8259.8|8284.4|8259.4|55
1679276100000|2023-03-20 01:35:00|8284.8|8259.8|8284.7|8259.7|8284.8|8259.8|8284.7|8259.7|8
1679276400000|2023-03-20 01:40:00|8284.8|8259.8|8283.8|8258.8|8284.8|8259.8|8283.4|8258.4|33
1679276700000|2023-03-20 01:45:00|8283.9|8258.9|8283.8|8258.8|8283.9|8258.9|8283.8|8258.8|4
1679277000000|2023-03-20 01:50:00|8284|8259|8284.1|8259.1|8284.1|8259.1|8284|8259|2
1679277300000|2023-03-20 01:55:00|8284|8259|8284.1|8259.1|8284.1|8259.1|8283.7|8258.7|41
1679277600000|2023-03-20 02:00:00|8284.2|8259.2|8284.3|8259.3|8284.4|8259.4|8284.2|8259.2|4
1679277900000|2023-03-20 02:05:00|8284.4|8259.4|8284.3|8259.3|8284.4|8259.4|8284.3|8259.3|6
1679278200000|2023-03-20 02:10:00|8284|8259|8283.4|8258.4|8284|8259|8283.1|8258.1|16
1679278500000|2023-03-20 02:15:00|8283.5|8258.5|8283.3|8258.3|8283.5|8258.5|8283.3|8258.3|9
1679278800000|2023-03-20 02:20:00|8283.4|8258.4|8283.1|8258.1|8283.4|8258.4|8281.2|8256.2|14
1679279100000|2023-03-20 02:25:00|8283|8258|8283.6|8258.6|8283.7|8258.7|8283|8258|8
1679279400000|2023-03-20 02:30:00|8283.7|8258.7|8284.5|8259.5|8284.9|8259.9|8283.5|8258.5|30
1679279700000|2023-03-20 02:35:00|8284.4|8259.4|8284.9|8259.9|8285.1|8260.1|8284.3|8259.3|22
1679280000000|2023-03-20 02:40:00|8285|8260|8285.4|8260.4|8286.7|8261.7|8283.9|8258.9|64
1679280300000|2023-03-20 02:45:00|8285.6|8260.6|8285.8|8260.8|8286|8261|8285.2|8260.2|35
1679280600000|2023-03-20 02:50:00|8285.5|8260.5|8285.1|8260.1|8286.1|8261.1|8284.6|8259.6|73
1679280900000|2023-03-20 02:55:00|8285.3|8260.3|8284.9|8259.9|8285.4|8260.4|8284.6|8259.6|42
1679281200000|2023-03-20 03:00:00|8285.2|8260.2|8285.8|8260.8|8285.9|8260.9|8285|8260|58
1679281500000|2023-03-20 03:05:00|8285.4|8260.4|8285.5|8260.5|8288|8263|8285|8260|107
1679281800000|2023-03-20 03:10:00|8285.6|8260.6|8285.3|8260.3|8285.9|8260.9|8285.1|8260.1|66
1679282100000|2023-03-20 03:15:00|8285.2|8260.2|8285.3|8260.3|8286.3|8261.3|8282.9|8257.9|75
1679282400000|2023-03-20 03:20:00|8285.8|8260.8|8285.8|8260.8|8287.2|8262.2|8284.5|8259.5|55
1679282700000|2023-03-20 03:25:00|8285.7|8260.7|8288.5|8263.5|8291.1|8266.1|8285.7|8260.7|87
1679283000000|2023-03-20 03:30:00|8288.4|8263.4|8283.9|8268.9|8289.4|8272.1|8282.7|8262.5|252
1679283300000|2023-03-20 03:35:00|8284|8269|8281.6|8266.6|8285.1|8270.1|8280.2|8265.2|185
1679283600000|2023-03-20 03:40:00|8281.7|8266.7|8279.4|8264.4|8282.2|8267.2|8278.3|8263.3|141
1679283900000|2023-03-20 03:45:00|8279.3|8264.3|8279.7|8264.7|8281.1|8266.1|8278.2|8263.2|145
1679284200000|2023-03-20 03:50:00|8279.8|8264.8|8279.7|8264.7|8281.3|8266.3|8279.4|8264.4|103
1679284500000|2023-03-20 03:55:00|8279.6|8264.6|8280|8265|8280.8|8265.8|8279|8264|51
1679284800000|2023-03-20 04:00:00|8279.9|8264.9|8279.7|8264.7|8280.1|8265.1|8278.1|8263.1|75
1679285100000|2023-03-20 04:05:00|8279.6|8264.6|8278.5|8263.5|8279.7|8264.7|8278.5|8263.5|63
1679285400000|2023-03-20 04:10:00|8278.7|8263.7|8279.7|8264.7|8279.8|8264.8|8275.9|8260.9|115
1679285700000|2023-03-20 04:15:00|8279.8|8264.8|8278.1|8263.1|8280.5|8265.5|8278.1|8263.1|116
1679286000000|2023-03-20 04:20:00|8278|8263|8277.1|8262.1|8278.1|8263.1|8276.1|8261.1|104
1679286300000|2023-03-20 04:25:00|8277.3|8262.3|8279.4|8264.4|8279.9|8264.9|8276.9|8261.9|85
1679286600000|2023-03-20 04:30:00|8279.3|8264.3|8276.8|8261.8|8279.4|8264.4|8275.9|8260.9|108
1679286900000|2023-03-20 04:35:00|8276.9|8261.9|8277.7|8262.7|8277.7|8262.7|8275.9|8260.9|60
1679287200000|2023-03-20 04:40:00|8278.1|8263.1|8279.4|8264.4|8279.5|8264.5|8278|8263|67
1679287500000|2023-03-20 04:45:00|8279.2|8264.2|8282.4|8267.4|8282.5|8267.5|8279.2|8264.2|101
1679287800000|2023-03-20 04:50:00|8282.3|8267.3|8283.4|8268.4|8283.6|8268.6|8281.8|8266.8|86
1679288100000|2023-03-20 04:55:00|8283.5|8268.5|8284.6|8269.6|8285|8270|8283.2|8268.2|97
1679288400000|2023-03-20 05:00:00|8284.9|8269.9|8286.1|8271.1|8286.2|8271.2|8283.5|8268.5|113
1679288700000|2023-03-20 05:05:00|8286.2|8271.2|8283.2|8268.2|8286.2|8271.2|8283.1|8268.1|115
1679289000000|2023-03-20 05:10:00|8283.3|8268.3|8282|8267|8283.6|8268.6|8281.9|8266.9|75
1679289300000|2023-03-20 05:15:00|8282.5|8267.5|8283.6|8268.6|8285.1|8270.1|8282.5|8267.5|84
1679289600000|2023-03-20 05:20:00|8283.5|8268.5|8281.8|8266.8|8283.6|8268.6|8279.7|8264.7|160
1679289900000|2023-03-20 05:25:00|8281.6|8266.6|8281.2|8266.2|8281.6|8266.6|8279.5|8264.5|141
1679290200000|2023-03-20 05:30:00|8281.3|8266.3|8281.8|8266.8|8282.7|8267.7|8281.2|8266.2|69
1679290500000|2023-03-20 05:35:00|8281.5|8266.5|8283.9|8268.9|8284.3|8269.3|8281.2|8266.2|85
1679290800000|2023-03-20 05:40:00|8283.8|8268.8|8281.9|8266.9|8283.8|8268.8|8280.9|8265.9|67
1679291100000|2023-03-20 05:45:00|8282.5|8267.5|8280.8|8265.8|8282.7|8267.7|8280.7|8265.7|51
1679291400000|2023-03-20 05:50:00|8280.7|8265.7|8280|8265|8281.2|8266.2|8280|8265|55
1679291700000|2023-03-20 05:55:00|8279.9|8264.9|8279.4|8264.4|8280|8265|8278.7|8263.7|61
1679292000000|2023-03-20 06:00:00|8279.5|8264.5|8281.3|8266.3|8281.5|8266.5|8278.3|8263.3|87
1679292300000|2023-03-20 06:05:00|8281.2|8266.2|8281.4|8266.4|8282.3|8267.3|8281.1|8266.1|84
1679292600000|2023-03-20 06:10:00|8281.3|8266.3|8281.3|8266.3|8282|8267|8281.1|8266.1|47
1679292900000|2023-03-20 06:15:00|8281.4|8266.4|8279.4|8264.4|8281.5|8266.5|8278.9|8263.9|35
1679293200000|2023-03-20 06:20:00|8279|8264|8280.3|8265.3|8280.4|8265.4|8279|8264|73
1679293500000|2023-03-20 06:25:00|8280.4|8265.4|8280.9|8265.9|8281.4|8266.4|8280.2|8265.2|60
1679293800000|2023-03-20 06:30:00|8281|8266|8282.6|8267.6|8283.9|8268.9|8280.6|8265.6|87
1679294100000|2023-03-20 06:35:00|8282.9|8267.9|8283.1|8268.1|8285|8270|8282.5|8267.5|142
1679294400000|2023-03-20 06:40:00|8283|8268|8285|8270|8285|8270|8283|8268|96
1679294700000|2023-03-20 06:45:00|8284.9|8269.9|8283.4|8268.4|8284.9|8269.9|8283|8268|46
1679295000000|2023-03-20 06:50:00|8283.3|8268.3|8282.9|8267.9|8283.7|8268.7|8282.7|8267.7|52
1679295300000|2023-03-20 06:55:00|8282.8|8267.8|8282.3|8267.3|8283|8268|8281.5|8266.5|52
1679295600000|2023-03-20 07:00:00|8282.4|8267.4|8284.4|8269.4|8284.9|8269.9|8281.6|8266.6|125
1679295900000|2023-03-20 07:05:00|8284.3|8269.3|8290.1|8275.1|8290.1|8275.1|8283.7|8268.7|135
1679296200000|2023-03-20 07:10:00|8290|8275|8289.8|8274.8|8290.7|8275.7|8288.2|8273.2|97
1679296500000|2023-03-20 07:15:00|8289.9|8274.9|8289.7|8274.7|8291.4|8276.4|8289.1|8274.1|126
1679296800000|2023-03-20 07:20:00|8289.9|8274.9|8294|8279|8294.3|8279.3|8289.7|8274.7|170
1679297100000|2023-03-20 07:25:00|8293.7|8278.7|8291.5|8276.5|8295.2|8280.2|8290.9|8275.9|174
1679297400000|2023-03-20 07:30:00|8291.6|8276.6|8298.3|8283.3|8301.9|8286.9|8290.7|8275.7|201
1679297700000|2023-03-20 07:35:00|8298.4|8283.4|8297.9|8282.9|8301|8286|8297.4|8282.4|258
1679298000000|2023-03-20 07:40:00|8297.7|8282.7|8297.8|8282.8|8298.9|8283.9|8296.8|8281.8|125
1679298300000|2023-03-20 07:45:00|8297.9|8282.9|8299.2|8284.2|8300.7|8285.7|8297.1|8282.1|122
1679298600000|2023-03-20 07:50:00|8299.1|8284.1|8297.7|8282.7|8299.2|8284.2|8297.4|8282.4|59
1679298900000|2023-03-20 07:55:00|8297.8|8282.8|8294.6|8279.6|8297.9|8282.9|8294.5|8279.5|129
1679299200000|2023-03-20 08:00:00|8294.3|8279.3|8292.2|8277.2|8294.5|8279.5|8291.7|8276.7|163
1679299500000|2023-03-20 08:05:00|8292.4|8277.4|8293.7|8278.7|8293.9|8278.9|8291.6|8276.6|142
1679299800000|2023-03-20 08:10:00|8293.6|8278.6|8297.5|8282.5|8297.5|8282.5|8293|8278|168
1679300100000|2023-03-20 08:15:00|8297.6|8282.6|8299.6|8284.6|8299.8|8284.8|8296|8281|138
1679300400000|2023-03-20 08:20:00|8299.7|8284.7|8300.7|8285.7|8300.8|8285.8|8298.2|8283.2|144
1679300700000|2023-03-20 08:25:00|8300.6|8285.6|8302.1|8287.1|8302.1|8287.1|8299.4|8284.4|114
1679301000000|2023-03-20 08:30:00|8302.3|8287.3|8299.1|8284.1|8302.3|8287.3|8298.7|8283.7|176
1679301300000|2023-03-20 08:35:00|8299.2|8284.2|8296.8|8281.8|8299.9|8284.9|8296.8|8281.8|97
1679301600000|2023-03-20 08:40:00|8296.9|8281.9|8295.6|8280.6|8297.2|8282.2|8295.3|8280.3|98
1679301900000|2023-03-20 08:45:00|8295.5|8280.5|8296.1|8281.1|8297|8282|8294.4|8279.4|146
1679302200000|2023-03-20 08:50:00|8296|8281|8295.2|8280.2|8296.1|8281.1|8294.8|8279.8|139
1679302500000|2023-03-20 08:55:00|8295.3|8280.3|8295.3|8280.3|8296|8281|8294.1|8279.1|116
1679302800000|2023-03-20 09:00:00|8295.4|8280.4|8293.3|8278.3|8296.1|8281.1|8293.2|8278.2|100
1679303100000|2023-03-20 09:05:00|8293.1|8278.1|8293.5|8278.5|8293.7|8278.7|8291.6|8276.6|79
1679303400000|2023-03-20 09:10:00|8293.4|8278.4|8295|8280|8296.1|8281.1|8293.3|8278.3|82
1679303700000|2023-03-20 09:15:00|8294.9|8279.9|8296.3|8281.3|8296.9|8281.9|8294.5|8279.5|82
1679304000000|2023-03-20 09:20:00|8296.2|8281.2|8295.8|8280.8|8296.9|8281.9|8294.9|8279.9|85
1679304300000|2023-03-20 09:25:00|8295.7|8280.7|8295.2|8280.2|8296.5|8281.5|8294.7|8279.7|121
1679304600000|2023-03-20 09:30:00|8295.3|8280.3|8293.2|8278.2|8295.8|8280.8|8293|8278|99
1679304900000|2023-03-20 09:35:00|8293.5|8278.5|8294.4|8279.4|8294.7|8279.7|8293.2|8278.2|76
1679305200000|2023-03-20 09:40:00|8294.5|8279.5|8292.9|8277.9|8295.3|8280.3|8292.4|8277.4|116
1679305500000|2023-03-20 09:45:00|8293|8278|8292.8|8277.8|8293.9|8278.9|8292.4|8277.4|87
1679305800000|2023-03-20 09:50:00|8292.9|8277.9|8293|8278|8293.4|8278.4|8292.4|8277.4|44
1679306100000|2023-03-20 09:55:00|8293.2|8278.2|8293.1|8278.1|8293.7|8278.7|8292.3|8277.3|62
1679306400000|2023-03-20 10:00:00|8293.2|8278.2|8292|8277|8293.8|8278.8|8292|8277|43
1679306700000|2023-03-20 10:05:00|8292.1|8277.1|8288.5|8273.5|8292.2|8277.2|8288.4|8273.4|142
1679307000000|2023-03-20 10:10:00|8288.6|8273.6|8290.3|8275.3|8290.6|8275.6|8288.6|8273.6|62
1679307300000|2023-03-20 10:15:00|8290.4|8275.4|8290.5|8275.5|8290.9|8275.9|8290.1|8275.1|27
1679307600000|2023-03-20 10:20:00|8290.6|8275.6|8292.6|8277.6|8293.1|8278.1|8290.6|8275.6|60
1679307900000|2023-03-20 10:25:00|8292.9|8277.9|8293.9|8278.9|8294.9|8279.9|8292.9|8277.9|59
1679308200000|2023-03-20 10:30:00|8293.8|8278.8|8292.1|8277.1|8293.8|8278.8|8291.7|8276.7|52
1679308500000|2023-03-20 10:35:00|8292.2|8277.2|8289.6|8274.6|8292.2|8277.2|8288.8|8273.8|93
1679308800000|2023-03-20 10:40:00|8289.5|8274.5|8289.2|8274.2|8289.5|8274.5|8287.2|8272.2|103
1679309100000|2023-03-20 10:45:00|8289.1|8274.1|8288.5|8273.5|8289.1|8274.1|8286.4|8271.4|97
1679309400000|2023-03-20 10:50:00|8288.6|8273.6|8290.1|8275.1|8290.2|8275.2|8288.6|8273.6|64
1679309700000|2023-03-20 10:55:00|8290|8275|8289.1|8274.1|8291.1|8276.1|8288.7|8273.7|81
1679310000000|2023-03-20 11:00:00|8289.2|8274.2|8288|8273|8289.6|8274.6|8288|8273|56
1679310300000|2023-03-20 11:05:00|8287.9|8272.9|8287.3|8272.3|8288.9|8273.9|8287.2|8272.2|33
1679310600000|2023-03-20 11:10:00|8286.7|8271.7|8289|8274|8289.4|8274.4|8286.1|8271.1|93
1679310900000|2023-03-20 11:15:00|8289.1|8274.1|8289.7|8274.7|8290|8275|8289|8274|51
1679311200000|2023-03-20 11:20:00|8289.8|8274.8|8288.6|8273.6|8289.8|8274.8|8288.6|8273.6|65
1679311500000|2023-03-20 11:25:00|8288.7|8273.7|8288.4|8273.4|8288.7|8273.7|8287.5|8272.5|47
1679311800000|2023-03-20 11:30:00|8288.3|8273.3|8288.3|8273.3|8288.4|8273.4|8288.3|8273.3|5
1679312100000|2023-03-20 11:35:00|8288.2|8273.2|8288|8273|8288.2|8273.2|8287.9|8272.9|10
1679312700000|2023-03-20 11:45:00|8287.9|8272.9|8287.9|8272.9|8287.9|8272.9|8287.9|8272.9|1
1679313000000|2023-03-20 11:50:00|8287.8|8272.8|8288|8273|8288.1|8273.1|8287.7|8272.7|19
1679313300000|2023-03-20 11:55:00|8288.1|8273.1|8287.8|8272.8|8288.2|8273.2|8287.8|8272.8|34
1679313600000|2023-03-20 12:00:00|8287.9|8272.9|8287.7|8272.7|8287.9|8272.9|8287.7|8272.7|17
1679313900000|2023-03-20 12:05:00|8287.8|8272.8|8290.3|8275.3|8296.7|8278.4|8287.8|8271.7|54
1679314200000|2023-03-20 12:10:00|8290.2|8275.2|8291.8|8276.8|8291.9|8276.9|8289.8|8274.8|30
1679314500000|2023-03-20 12:15:00|8291.7|8276.7|8288|8273|8293.7|8278.7|8288|8273|58
1679314800000|2023-03-20 12:20:00|8288.1|8273.1|8288.7|8273.7|8288.7|8273.7|8288.1|8273.1|39
1679315100000|2023-03-20 12:25:00|8288.8|8273.8|8287.3|8272.3|8289.1|8274.1|8287.3|8272.3|34
1679315400000|2023-03-20 12:30:00|8287.4|8272.4|8286.9|8271.9|8287.7|8272.7|8286.9|8271.9|25
1679315700000|2023-03-20 12:35:00|8286.7|8271.7|8287|8272|8287|8272|8286.6|8271.6|9
1679316000000|2023-03-20 12:40:00|8286.9|8271.9|8286.5|8271.5|8286.9|8271.9|8285.6|8270.6|30
1679316300000|2023-03-20 12:45:00|8286.4|8271.4|8286.6|8271.6|8287|8272|8286.4|8271.4|11
1679316600000|2023-03-20 12:50:00|8286.7|8271.7|8287.4|8272.4|8287.5|8272.5|8286.5|8271.5|26
1679316900000|2023-03-20 12:55:00|8287.3|8272.3|8289.3|8274.3|8289.4|8274.4|8286.9|8271.9|34
1679317200000|2023-03-20 13:00:00|8289.2|8274.2|8289.2|8274.2|8289.6|8274.6|8288.8|8273.8|66
1679317500000|2023-03-20 13:05:00|8289.1|8274.1|8288.9|8273.9|8289.8|8274.8|8288.9|8273.9|16
1679317800000|2023-03-20 13:10:00|8288.8|8273.8|8286.6|8271.6|8289.1|8274.1|8286.4|8271.4|71
1679318100000|2023-03-20 13:15:00|8286.5|8271.5|8286.1|8271.1|8287.6|8272.6|8286.1|8271.1|40
1679318400000|2023-03-20 13:20:00|8286.2|8271.2|8283.7|8268.7|8286.2|8271.2|8283.6|8268.6|47
1679318700000|2023-03-20 13:25:00|8283.8|8268.8|8284.4|8269.4|8284.4|8269.4|8282.7|8267.7|67
1679319000000|2023-03-20 13:30:00|8284.3|8269.3|8286.6|8271.6|8286.6|8271.6|8284.3|8269.3|32
1679319300000|2023-03-20 13:35:00|8286.4|8271.4|8286.1|8271.1|8287|8272|8286|8271|61
1679319600000|2023-03-20 13:40:00|8286|8271|8284|8269|8286.4|8271.4|8284|8269|44
1679319900000|2023-03-20 13:45:00|8284.1|8269.1|8283.1|8268.1|8284.2|8269.2|8283|8268|50
1679320200000|2023-03-20 13:50:00|8283|8268|8284.3|8269.3|8284.3|8269.3|8282.7|8267.7|32
1679320500000|2023-03-20 13:55:00|8284.4|8269.4|8283.9|8268.9|8284.4|8269.4|8283.9|8268.9|15
1679320800000|2023-03-20 14:00:00|8283.8|8268.8|8284.8|8269.8|8284.9|8269.9|8283.5|8268.5|45
1679321100000|2023-03-20 14:05:00|8284.9|8269.9|8286.9|8271.9|8287.4|8272.4|8284.9|8269.9|72
1679321400000|2023-03-20 14:10:00|8287|8272|8286.3|8271.3|8288.4|8273.4|8286|8271|86
1679321700000|2023-03-20 14:15:00|8286.2|8271.2|8287.2|8272.2|8287.2|8272.2|8285.5|8270.5|76
1679322000000|2023-03-20 14:20:00|8287.1|8272.1|8285|8270|8287.1|8272.1|8284.9|8269.9|40
1679322300000|2023-03-20 14:25:00|8284.9|8269.9|8284.4|8269.4|8285.2|8270.2|8284.3|8269.3|31
1679322600000|2023-03-20 14:30:00|8284.2|8269.2|8284.1|8269.1|8284.3|8269.3|8283.7|8268.7|25
1679322900000|2023-03-20 14:35:00|8284|8269|8284.6|8269.6|8285.1|8270.1|8284|8269|31
1679323200000|2023-03-20 14:40:00|8284.7|8269.7|8284.5|8269.5|8284.7|8269.7|8283.8|8268.8|33
1679323500000|2023-03-20 14:45:00|8284.4|8269.4|8284|8269|8284.7|8269.7|8283.9|8268.9|23
1679323800000|2023-03-20 14:50:00|8284.1|8269.1|8285.2|8270.2|8285.5|8270.5|8284|8269|21
1679324100000|2023-03-20 14:55:00|8285.1|8270.1|8284.7|8269.7|8285.1|8270.1|8284.5|8269.5|32
1679324400000|2023-03-20 15:00:00|8284.8|8269.8|8284.9|8269.9|8285.7|8270.7|8284.7|8269.7|48
1679324700000|2023-03-20 15:05:00|8284.7|8269.7|8285.2|8270.2|8285.9|8270.9|8284.7|8269.7|24
1679325000000|2023-03-20 15:10:00|8285.5|8270.5|8285.6|8270.6|8286.1|8271.1|8285.4|8270.4|17
1679325300000|2023-03-20 15:15:00|8285.7|8270.7|8287.3|8272.3|8289.2|8274.2|8285.7|8270.7|69
1679325600000|2023-03-20 15:20:00|8287.1|8272.1|8288.8|8273.8|8288.8|8273.8|8286.9|8271.9|43
1679325900000|2023-03-20 15:25:00|8288.7|8273.7|8287.2|8272.2|8288.7|8273.7|8286.4|8271.4|64
1679326200000|2023-03-20 15:30:00|8287.3|8272.3|8287.9|8272.9|8288.8|8273.8|8286.8|8271.8|68
1679326500000|2023-03-20 15:35:00|8288|8273|8288.2|8273.2|8288.8|8273.8|8287.9|8272.9|31
1679326800000|2023-03-20 15:40:00|8288.3|8273.3|8288.8|8273.8|8289.1|8274.1|8287.8|8272.8|65
1679327100000|2023-03-20 15:45:00|8288.7|8273.7|8287.5|8272.5|8288.8|8273.8|8286.7|8271.7|69
1679327400000|2023-03-20 15:50:00|8287.4|8272.4|8287.2|8272.2|8287.7|8272.7|8287.2|8272.2|15
1679327700000|2023-03-20 15:55:00|8287.3|8272.3|8289.6|8274.6|8290|8275|8287.2|8272.2|50
1679328000000|2023-03-20 16:00:00|8289.5|8274.5|8289.9|8274.9|8290.4|8275.4|8288.8|8273.8|52
1679328300000|2023-03-20 16:05:00|8290.3|8275.3|8289.8|8274.8|8290.8|8275.8|8289.4|8274.4|47
1679328600000|2023-03-20 16:10:00|8289.6|8274.6|8289.8|8274.8|8290.6|8275.6|8289.5|8274.5|47
1679328900000|2023-03-20 16:15:00|8289.7|8274.7|8289.8|8274.8|8290|8275|8289.6|8274.6|29
1679329200000|2023-03-20 16:20:00|8290|8275|8290.3|8275.3|8291|8276|8289.7|8274.7|53
1679329500000|2023-03-20 16:25:00|8290.4|8275.4|8290.1|8275.1|8290.4|8275.4|8289.5|8274.5|33
1679329800000|2023-03-20 16:30:00|8290.2|8275.2|8287.8|8272.8|8290.2|8275.2|8287.5|8272.5|37
1679330100000|2023-03-20 16:35:00|8287.9|8272.9|8288.6|8273.6|8288.7|8273.7|8287.8|8272.8|22
1679330400000|2023-03-20 16:40:00|8288.7|8273.7|8288.4|8273.4|8288.7|8273.7|8288.2|8273.2|24
1679330700000|2023-03-20 16:45:00|8288.3|8273.3|8288.5|8273.5|8288.5|8273.5|8288.1|8273.1|21
1679331000000|2023-03-20 16:50:00|8288.4|8273.4|8287.5|8272.5|8288.4|8273.4|8287.4|8272.4|22
1679331300000|2023-03-20 16:55:00|8287.6|8272.6|8287.5|8272.5|8287.7|8272.7|8287.4|8272.4|22
1679331600000|2023-03-20 17:00:00|8287.4|8272.4|8284.9|8269.9|8287.9|8272.9|8284.9|8269.9|45
1679331900000|2023-03-20 17:05:00|8284.8|8269.8|8283.7|8268.7|8284.9|8269.9|8283.7|8268.7|20
1679332200000|2023-03-20 17:10:00|8283.6|8268.6|8283.7|8268.7|8283.7|8268.7|8283.5|8268.5|54
1679332500000|2023-03-20 17:15:00|8283.6|8268.6|8283.5|8268.5|8283.9|8268.9|8283.5|8268.5|26
1679332800000|2023-03-20 17:20:00|8283.6|8268.6|8283.4|8268.4|8283.6|8268.6|8283.3|8268.3|12
1679333100000|2023-03-20 17:25:00|8283.3|8268.3|8283.6|8268.6|8283.6|8268.6|8283.1|8268.1|26
1679333400000|2023-03-20 17:30:00|8283.5|8268.5|8283.4|8268.4|8283.6|8268.6|8283.1|8268.1|54
1679333700000|2023-03-20 17:35:00|8283.5|8268.5|8283.4|8268.4|8283.5|8268.5|8283.4|8268.4|10
1679334000000|2023-03-20 17:40:00|8283.5|8268.5|8283.3|8268.3|8283.5|8268.5|8283|8268|33
1679334300000|2023-03-20 17:45:00|8283.4|8268.4|8284.7|8269.7|8284.7|8269.7|8283.3|8268.3|16
1679334600000|2023-03-20 17:50:00|8284.6|8269.6|8284.5|8269.5|8284.7|8269.7|8284.3|8269.3|68
1679334900000|2023-03-20 17:55:00|8284.4|8269.4|8283.8|8268.8|8284.5|8269.5|8283.8|8268.8|25
1679335200000|2023-03-20 18:00:00|8283.9|8268.9|8284.5|8269.5|8284.6|8269.6|8283.8|8268.8|47
1679335500000|2023-03-20 18:05:00|8284.4|8269.4|8284.4|8269.4|8284.5|8269.5|8284.1|8269.1|43
1679335800000|2023-03-20 18:10:00|8284.5|8269.5|8284.3|8269.3|8284.5|8269.5|8284.3|8269.3|29
1679336100000|2023-03-20 18:15:00|8284.5|8269.5|8284.4|8269.4|8284.7|8269.7|8284.3|8269.3|45
1679336400000|2023-03-20 18:20:00|8284.5|8269.5|8284.2|8269.2|8284.5|8269.5|8284.1|8269.1|24
1679336700000|2023-03-20 18:25:00|8284.3|8269.3|8284.5|8269.5|8284.6|8269.6|8284.3|8269.3|6
1679337000000|2023-03-20 18:30:00|8284.6|8269.6|8284.8|8269.8|8285.4|8270.4|8284.5|8269.5|62
1679337300000|2023-03-20 18:35:00|8285|8270|8285.1|8270.1|8285.2|8270.2|8284.8|8269.8|34
1679337600000|2023-03-20 18:40:00|8285.2|8270.2|8285.6|8270.6|8285.8|8270.8|8285|8270|49
1679337900000|2023-03-20 18:45:00|8285.7|8270.7|8285.4|8270.4|8285.8|8270.8|8285.4|8270.4|51
1679338200000|2023-03-20 18:50:00|8285.5|8270.5|8285.6|8270.6|8285.6|8270.6|8285.3|8270.3|24
1679338500000|2023-03-20 18:55:00|8285.5|8270.5|8285.6|8270.6|8285.8|8270.8|8285.4|8270.4|42
1679338800000|2023-03-20 19:00:00|8285.5|8270.5|8285.7|8270.7|8285.8|8270.8|8285.4|8270.4|31
1679339100000|2023-03-20 19:05:00|8285.6|8270.6|8285.6|8270.6|8285.9|8270.9|8285.6|8270.6|40
1679339400000|2023-03-20 19:10:00|8285.7|8270.7|8285.5|8270.5|8285.8|8270.8|8285.4|8270.4|10
1679339700000|2023-03-20 19:15:00|8285.6|8270.6|8285.5|8270.5|8285.6|8270.6|8285.5|8270.5|2
1679340000000|2023-03-20 19:20:00|8285.8|8270.8|8285.5|8270.5|8286|8271|8285.2|8270.2|11
1679340300000|2023-03-20 19:25:00|8285.2|8270.2|8284.6|8269.6|8285.2|8270.2|8284.5|8269.5|14
1679340600000|2023-03-20 19:30:00|8284.7|8269.7|8285|8270|8285|8270|8284.4|8269.4|17
1679340900000|2023-03-20 19:35:00|8284.9|8269.9|8284.7|8269.7|8284.9|8269.9|8284.2|8269.2|6
1679341200000|2023-03-20 19:40:00|8289.6|8264.6|8283.5|8268.5|8289.6|8268.5|8283.5|8263.4|7
1679341500000|2023-03-20 19:45:00|8283.6|8268.6|8289.6|8264.6|8289.6|8270.1|8283.6|8264.6|8
1679341800000|2023-03-20 19:50:00|8289.5|8264.5|8289.6|8264.6|8289.6|8264.6|8289.4|8264.4|4
1679342100000|2023-03-20 19:55:00|8289.1|8264.1|8288.7|8263.7|8289.2|8264.2|8288.3|8263.3|9
1679358600000|2023-03-21 00:30:00|8290.3|8265.3|8290.3|8265.3|8290.3|8265.3|8290.3|8265.3|1
1679360400000|2023-03-21 01:00:00|8289.3|8264.3|8289.8|8264.8|8289.9|8264.9|8289.3|8264.3|7
1679360700000|2023-03-21 01:05:00|8289.9|8264.9|8289.9|8264.9|8290|8265|8289.9|8264.9|5
1679361000000|2023-03-21 01:10:00|8290|8265|8290.1|8265.1|8290.1|8265.1|8290|8265|4
1679361300000|2023-03-21 01:15:00|8290|8265|8289.8|8264.8|8290|8265|8289.7|8264.7|4
1679361600000|2023-03-21 01:20:00|8289|8264|8287.7|8262.7|8295.3|8270.3|8287.2|8262.2|44
1679361900000|2023-03-21 01:25:00|8287.8|8262.8|8287.6|8262.6|8288.1|8263.1|8287.3|8262.3|23
1679362200000|2023-03-21 01:30:00|8287.9|8262.9|8287.6|8262.6|8288.4|8263.4|8287.4|8262.4|74
1679362500000|2023-03-21 01:35:00|8287.4|8262.4|8287.4|8262.4|8288|8263|8287.2|8262.2|48
1679362800000|2023-03-21 01:40:00|8287.2|8262.2|8287.4|8262.4|8287.8|8262.8|8286.9|8261.9|38
1679363100000|2023-03-21 01:45:00|8287.5|8262.5|8287.5|8262.5|8287.5|8262.5|8287.4|8262.4|3
1679363400000|2023-03-21 01:50:00|8286.9|8261.9|8288|8263|8288.2|8263.2|8286.9|8261.9|42
1679363700000|2023-03-21 01:55:00|8288.1|8263.1|8289.3|8264.3|8289.3|8264.3|8287.8|8262.8|33
1679364000000|2023-03-21 02:00:00|8289.2|8264.2|8289.3|8264.3|8289.3|8264.3|8288.6|8263.6|46
1679364300000|2023-03-21 02:05:00|8289.2|8264.2|8288.8|8263.8|8289.3|8264.3|8288.8|8263.8|4
1679364600000|2023-03-21 02:10:00|8288.9|8263.9|8289.5|8264.5|8289.5|8264.5|8288.4|8263.4|7
1679366100000|2023-03-21 02:35:00|8289.4|8264.4|8289.4|8264.4|8289.4|8264.4|8289.4|8264.4|1
1679366400000|2023-03-21 02:40:00|8289.3|8264.3|8289.5|8264.5|8289.5|8264.5|8289.1|8264.1|6
1679366700000|2023-03-21 02:45:00|8289.4|8264.4|8289.5|8264.5|8289.9|8264.9|8289.3|8264.3|11
1679367300000|2023-03-21 02:55:00|8289.4|8264.4|8289.3|8264.3|8289.4|8264.4|8289.3|8264.3|6
1679367600000|2023-03-21 03:00:00|8289.4|8264.4|8289.5|8264.5|8289.5|8264.5|8289.4|8264.4|2
1679367900000|2023-03-21 03:05:00|8289.6|8264.6|8289.1|8264.1|8289.6|8264.6|8289.1|8264.1|5
1679368200000|2023-03-21 03:10:00|8289|8264|8288.5|8263.5|8289.2|8264.2|8288.5|8263.5|19
1679368500000|2023-03-21 03:15:00|8288.4|8263.4|8289.8|8264.8|8289.8|8264.8|8288.3|8263.3|26
1679368800000|2023-03-21 03:20:00|8289.9|8264.9|8289.8|8264.8|8289.9|8264.9|8289.8|8264.8|6
1679369100000|2023-03-21 03:25:00|8289.9|8264.9|8289.9|8264.9|8290|8265|8289.8|8264.8|9
1679369400000|2023-03-21 03:30:00|8290|8265|8285.1|8270.1|8290.6|8270.3|8283.2|8264.3|82
1679369700000|2023-03-21 03:35:00|8285|8270|8284.9|8269.9|8285.3|8270.3|8284|8269|60
1679370000000|2023-03-21 03:40:00|8284.8|8269.8|8288.1|8273.1|8288.4|8273.4|8284.3|8269.3|81
1679370300000|2023-03-21 03:45:00|8288|8273|8288.1|8273.1|8290.1|8275.1|8287.4|8272.4|104
1679370600000|2023-03-21 03:50:00|8288.3|8273.3|8288.8|8273.8|8290|8275|8288.3|8273.3|62
1679370900000|2023-03-21 03:55:00|8288.9|8273.9|8291|8276|8291.2|8276.2|8288.3|8273.3|54
1679371200000|2023-03-21 04:00:00|8290.9|8275.9|8292.5|8277.5|8292.5|8277.5|8290.9|8275.9|68
1679371500000|2023-03-21 04:05:00|8292.4|8277.4|8293.7|8278.7|8294.3|8279.3|8292.3|8277.3|40
1679371800000|2023-03-21 04:10:00|8293.6|8278.6|8292|8277|8293.6|8278.6|8290.3|8275.3|85
1679372100000|2023-03-21 04:15:00|8292.2|8277.2|8292.9|8277.9|8292.9|8277.9|8291|8276|86
1679372400000|2023-03-21 04:20:00|8292.6|8277.6|8294.6|8279.6|8294.6|8279.6|8292.4|8277.4|53
1679372700000|2023-03-21 04:25:00|8294.5|8279.5|8292.9|8277.9|8294.6|8279.6|8292.5|8277.5|80
1679373000000|2023-03-21 04:30:00|8293|8278|8292.9|8277.9|8294.8|8279.8|8292.7|8277.7|56
1679373300000|2023-03-21 04:35:00|8292.8|8277.8|8293.2|8278.2|8294.2|8279.2|8292.7|8277.7|80
1679373600000|2023-03-21 04:40:00|8293.3|8278.3|8292.6|8277.6|8294.2|8279.2|8292.5|8277.5|52
1679373900000|2023-03-21 04:45:00|8292.5|8277.5|8292.6|8277.6|8293|8278|8291.1|8276.1|87
1679374200000|2023-03-21 04:50:00|8292.7|8277.7|8292.1|8277.1|8292.8|8277.8|8291.6|8276.6|54
1679374500000|2023-03-21 04:55:00|8292|8277|8292.5|8277.5|8293.4|8278.4|8291.9|8276.9|68
1679374800000|2023-03-21 05:00:00|8292.6|8277.6|8294.5|8279.5|8295.4|8280.4|8292.5|8277.5|47
1679375100000|2023-03-21 05:05:00|8294.6|8279.6|8294.4|8279.4|8295.2|8280.2|8294.4|8279.4|43
1679375400000|2023-03-21 05:10:00|8294.5|8279.5|8296.1|8281.1|8296.5|8281.5|8294.5|8279.5|63
1679375700000|2023-03-21 05:15:00|8296|8281|8295.3|8280.3|8296.5|8281.5|8295|8280|80
1679376000000|2023-03-21 05:20:00|8295.2|8280.2|8294.7|8279.7|8295.5|8280.5|8294.2|8279.2|56
1679376300000|2023-03-21 05:25:00|8294.6|8279.6|8294.5|8279.5|8295.3|8280.3|8294|8279|52
1679376600000|2023-03-21 05:30:00|8294.4|8279.4|8295.5|8280.5|8295.7|8280.7|8294.4|8279.4|39
1679376900000|2023-03-21 05:35:00|8295.3|8280.3|8295.2|8280.2|8295.9|8280.9|8294.9|8279.9|49
1679377200000|2023-03-21 05:40:00|8295.3|8280.3|8295.3|8280.3|8295.9|8280.9|8295|8280|40
1679377500000|2023-03-21 05:45:00|8295.6|8280.6|8295.8|8280.8|8295.9|8280.9|8295.2|8280.2|25
1679377800000|2023-03-21 05:50:00|8295.6|8280.6|8295.3|8280.3|8295.6|8280.6|8295.2|8280.2|6
1679378100000|2023-03-21 05:55:00|8295.4|8280.4|8296.6|8281.6|8297.1|8282.1|8295.4|8280.4|40
1679378400000|2023-03-21 06:00:00|8296.7|8281.7|8296.2|8281.2|8296.9|8281.9|8296.1|8281.1|47
1679378700000|2023-03-21 06:05:00|8296.1|8281.1|8296|8281|8296.4|8281.4|8295.8|8280.8|41
1679379000000|2023-03-21 06:10:00|8295.9|8280.9|8296.4|8281.4|8296.4|8281.4|8295.9|8280.9|35
1679379300000|2023-03-21 06:15:00|8296.5|8281.5|8298.4|8283.4|8298.4|8283.4|8296.4|8281.4|42
1679379600000|2023-03-21 06:20:00|8298.3|8283.3|8297.5|8282.5|8298.4|8283.4|8297.4|8282.4|84
1679379900000|2023-03-21 06:25:00|8297.6|8282.6|8298|8283|8298.2|8283.2|8297.2|8282.2|54
1679380200000|2023-03-21 06:30:00|8298.1|8283.1|8298.1|8283.1|8298.5|8283.5|8297.5|8282.5|48
1679380500000|2023-03-21 06:35:00|8298.2|8283.2|8298.1|8283.1|8298.2|8283.2|8297.4|8282.4|36
1679380800000|2023-03-21 06:40:00|8298.2|8283.2|8298.9|8283.9|8299|8284|8297.8|8282.8|32
1679381100000|2023-03-21 06:45:00|8298.8|8283.8|8299.2|8284.2|8299.5|8284.5|8298.7|8283.7|45
1679381400000|2023-03-21 06:50:00|8299.3|8284.3|8298.3|8283.3|8299.3|8284.3|8297.3|8282.3|43
1679381700000|2023-03-21 06:55:00|8298.5|8283.5|8296.5|8281.5|8298.7|8283.7|8296.4|8281.4|63
1679382000000|2023-03-21 07:00:00|8296.6|8281.6|8297.7|8282.7|8297.9|8282.9|8296.5|8281.5|38
1679382300000|2023-03-21 07:05:00|8297.8|8282.8|8297.9|8282.9|8298.6|8283.6|8297.2|8282.2|72
1679382600000|2023-03-21 07:10:00|8298|8283|8297.9|8282.9|8298.7|8283.7|8297.3|8282.3|44
1679382900000|2023-03-21 07:15:00|8298|8283|8298.1|8283.1|8298.7|8283.7|8297.2|8282.2|54
1679383200000|2023-03-21 07:20:00|8298|8283|8297.9|8282.9|8298.5|8283.5|8297.8|8282.8|32
1679383500000|2023-03-21 07:25:00|8298|8283|8297.6|8282.6|8298.4|8283.4|8297|8282|56
1679383800000|2023-03-21 07:30:00|8297.7|8282.7|8297.5|8282.5|8297.7|8282.7|8295.7|8280.7|69
1679384100000|2023-03-21 07:35:00|8297.4|8282.4|8295.9|8280.9|8297.5|8282.5|8295.8|8280.8|58
1679384400000|2023-03-21 07:40:00|8296|8281|8295.6|8280.6|8296.8|8281.8|8295|8280|103
1679384700000|2023-03-21 07:45:00|8295.5|8280.5|8294.9|8279.9|8295.9|8280.9|8294.7|8279.7|53
1679385000000|2023-03-21 07:50:00|8294.8|8279.8|8295.4|8280.4|8295.4|8280.4|8293|8278|72
1679385300000|2023-03-21 07:55:00|8295.3|8280.3|8294.9|8279.9|8295.9|8280.9|8294.7|8279.7|53
1679385600000|2023-03-21 08:00:00|8295|8280|8294.6|8279.6|8295.6|8280.6|8294.6|8279.6|59
1679385900000|2023-03-21 08:05:00|8294.7|8279.7|8293.5|8278.5|8295|8280|8293.3|8278.3|55
1679386200000|2023-03-21 08:10:00|8293.4|8278.4|8294.2|8279.2|8294.3|8279.3|8293.1|8278.1|47
1679386500000|2023-03-21 08:15:00|8294.1|8279.1|8295.3|8280.3|8296.5|8281.5|8294.1|8279.1|64
1679386800000|2023-03-21 08:20:00|8295.2|8280.2|8294.1|8279.1|8295.4|8280.4|8293.5|8278.5|76
1679387100000|2023-03-21 08:25:00|8294.2|8279.2|8293.3|8278.3|8294.5|8279.5|8292.4|8277.4|75
1679387400000|2023-03-21 08:30:00|8293.5|8278.5|8293.3|8278.3|8293.7|8278.7|8292.8|8277.8|34
1679387700000|2023-03-21 08:35:00|8293.4|8278.4|8293.3|8278.3|8293.7|8278.7|8292.6|8277.6|65
1679388000000|2023-03-21 08:40:00|8293.2|8278.2|8292.7|8277.7|8293.7|8278.7|8292.4|8277.4|43
1679388300000|2023-03-21 08:45:00|8292.8|8277.8|8293.3|8278.3|8293.6|8278.6|8292.6|8277.6|50
1679388600000|2023-03-21 08:50:00|8293.4|8278.4|8294.9|8279.9|8295|8280|8293.3|8278.3|38
1679388900000|2023-03-21 08:55:00|8295.1|8280.1|8295.5|8280.5|8295.7|8280.7|8294.8|8279.8|55
1679389200000|2023-03-21 09:00:00|8295.4|8280.4|8296.1|8281.1|8296.6|8281.6|8294.8|8279.8|43
1679389500000|2023-03-21 09:05:00|8296.2|8281.2|8295.5|8280.5|8296.2|8281.2|8295.1|8280.1|47
1679389800000|2023-03-21 09:10:00|8295.6|8280.6|8295.8|8280.8|8296.4|8281.4|8295.4|8280.4|49
1679390100000|2023-03-21 09:15:00|8295.7|8280.7|8298|8283|8298.4|8283.4|8295.3|8280.3|86
1679390400000|2023-03-21 09:20:00|8297.9|8282.9|8297.4|8282.4|8299.4|8284.4|8297.4|8282.4|78
1679390700000|2023-03-21 09:25:00|8297.5|8282.5|8295.8|8280.8|8297.5|8282.5|8295.1|8280.1|90
1679391000000|2023-03-21 09:30:00|8295.7|8280.7|8297.4|8282.4|8297.4|8282.4|8294.8|8279.8|100
1679391300000|2023-03-21 09:35:00|8297.5|8282.5|8296.1|8281.1|8298.1|8283.1|8296.1|8281.1|64
1679391600000|2023-03-21 09:40:00|8296.2|8281.2|8296.4|8281.4|8296.4|8281.4|8296|8281|27
1679391900000|2023-03-21 09:45:00|8296.3|8281.3|8296.9|8281.9|8297.1|8282.1|8295.8|8280.8|33
1679392200000|2023-03-21 09:50:00|8296.8|8281.8|8295.7|8280.7|8296.9|8281.9|8295.3|8280.3|38
1679392500000|2023-03-21 09:55:00|8295.8|8280.8|8295.3|8280.3|8295.9|8280.9|8294.8|8279.8|62
1679392800000|2023-03-21 10:00:00|8295.2|8280.2|8296.2|8281.2|8296.6|8281.6|8295.1|8280.1|35
1679393100000|2023-03-21 10:05:00|8296.1|8281.1|8296.7|8281.7|8298.1|8283.1|8296.1|8281.1|43
1679393400000|2023-03-21 10:10:00|8296.9|8281.9|8295.3|8280.3|8296.9|8281.9|8295.1|8280.1|27
1679393700000|2023-03-21 10:15:00|8295.4|8280.4|8295.1|8280.1|8295.4|8280.4|8294.6|8279.6|23
1679394000000|2023-03-21 10:20:00|8295.2|8280.2|8294.8|8279.8|8295.3|8280.3|8294.6|8279.6|7
1679394300000|2023-03-21 10:25:00|8294.7|8279.7|8294.6|8279.6|8294.9|8279.9|8294.1|8279.1|54
1679394600000|2023-03-21 10:30:00|8294.5|8279.5|8294.1|8279.1|8294.9|8279.9|8294|8279|44
1679394900000|2023-03-21 10:35:00|8294|8279|8293.6|8278.6|8294.1|8279.1|8293|8278|46
1679395200000|2023-03-21 10:40:00|8293.5|8278.5|8293|8278|8293.8|8278.8|8292.8|8277.8|17
1679395500000|2023-03-21 10:45:00|8292.9|8277.9|8292.9|8277.9|8293.3|8278.3|8292.8|8277.8|13
1679395800000|2023-03-21 10:50:00|8293|8278|8294.1|8279.1|8294.3|8279.3|8293|8278|44
1679396100000|2023-03-21 10:55:00|8294.2|8279.2|8293|8278|8294.2|8279.2|8292.8|8277.8|37
1679396400000|2023-03-21 11:00:00|8292.9|8277.9|8293.2|8278.2|8293.3|8278.3|8292.3|8277.3|29
1679396700000|2023-03-21 11:05:00|8293.1|8278.1|8292.5|8277.5|8293.1|8278.1|8291.7|8276.7|46
1679397000000|2023-03-21 11:10:00|8292.3|8277.3|8293.4|8278.4|8293.6|8278.6|8292.2|8277.2|32
1679397300000|2023-03-21 11:15:00|8293.5|8278.5|8294.2|8279.2|8294.4|8279.4|8293.3|8278.3|38
1679397600000|2023-03-21 11:20:00|8294.1|8279.1|8292.6|8277.6|8294.3|8279.3|8292.1|8277.1|33
1679397900000|2023-03-21 11:25:00|8292.5|8277.5|8291.7|8276.7|8292.8|8277.8|8291.7|8276.7|20
1679398200000|2023-03-21 11:30:00|8291.6|8276.6|8290.8|8275.8|8291.6|8276.6|8290.8|8275.8|22
1679398500000|2023-03-21 11:35:00|8290.9|8275.9|8291|8276|8291.2|8276.2|8290.7|8275.7|30
1679398800000|2023-03-21 11:40:00|8290.8|8275.8|8290.6|8275.6|8291.1|8276.1|8290.5|8275.5|13
1679399100000|2023-03-21 11:45:00|8290.5|8275.5|8290.2|8275.2|8290.5|8275.5|8289.4|8274.4|14
1679399400000|2023-03-21 11:50:00|8290.1|8275.1|8286.4|8271.4|8290.3|8275.3|8286.3|8271.3|43
1679399700000|2023-03-21 11:55:00|8286.9|8271.9|8287.4|8272.4|8288.6|8273.6|8285.8|8270.8|41
1679400000000|2023-03-21 12:00:00|8287.3|8272.3|8289.8|8274.8|8289.9|8274.9|8287.3|8272.3|31
1679400300000|2023-03-21 12:05:00|8289.5|8274.5|8287.7|8272.7|8289.6|8274.6|8287.7|8272.7|34
1679400600000|2023-03-21 12:10:00|8287.9|8272.9|8288|8273|8288|8273|8287.8|8272.8|3
1679400900000|2023-03-21 12:15:00|8287.9|8272.9|8289.9|8274.9|8290|8275|8287.7|8272.7|32
1679401200000|2023-03-21 12:20:00|8289.7|8274.7|8289.5|8274.5|8290.4|8275.4|8289|8274|36
1679401500000|2023-03-21 12:25:00|8289.3|8274.3|8289.8|8274.8|8290|8275|8289.1|8274.1|34
1679401800000|2023-03-21 12:30:00|8289.9|8274.9|8291|8276|8291.7|8276.7|8289.7|8274.7|29
1679402100000|2023-03-21 12:35:00|8290.9|8275.9|8291.2|8276.2|8291.3|8276.3|8290.2|8275.2|13
1679402400000|2023-03-21 12:40:00|8291.3|8276.3|8293|8278|8293.2|8278.2|8291.2|8276.2|30
1679402700000|2023-03-21 12:45:00|8292.8|8277.8|8292.9|8277.9|8293.1|8278.1|8292.1|8277.1|41
1679403000000|2023-03-21 12:50:00|8292.6|8277.6|8292.1|8277.1|8292.7|8277.7|8291.9|8276.9|29
1679403300000|2023-03-21 12:55:00|8292|8277|8291.4|8276.4|8292.1|8277.1|8291.2|8276.2|17
1679403600000|2023-03-21 13:00:00|8291.5|8276.5|8290.4|8275.4|8291.5|8276.5|8290.4|8275.4|163
1679403900000|2023-03-21 13:05:00|8290.5|8275.5|8291|8276|8291.1|8276.1|8290.3|8275.3|292
1679404200000|2023-03-21 13:10:00|8290.7|8275.7|8290.4|8275.4|8291.4|8276.4|8290.3|8275.3|140
1679404500000|2023-03-21 13:15:00|8290.3|8275.3|8291.4|8276.4|8291.6|8276.6|8289.3|8274.3|95
1679404800000|2023-03-21 13:20:00|8291.3|8276.3|8292.3|8277.3|8292.7|8277.7|8291.1|8276.1|15
1679405100000|2023-03-21 13:25:00|8292.4|8277.4|8292.1|8277.1|8292.4|8277.4|8291.8|8276.8|17
1679405400000|2023-03-21 13:30:00|8292|8277|8292.3|8277.3|8292.4|8277.4|8291.2|8276.2|89
1679405700000|2023-03-21 13:35:00|8292.2|8277.2|8291.8|8276.8|8292.8|8277.8|8291.5|8276.5|55
1679406000000|2023-03-21 13:40:00|8291.6|8276.6|8291.4|8276.4|8292.1|8277.1|8290.5|8275.5|62
1679406300000|2023-03-21 13:45:00|8291.5|8276.5|8288.3|8273.3|8291.5|8276.5|8288.3|8273.3|40
1679406600000|2023-03-21 13:50:00|8288.2|8273.2|8289.3|8274.3|8289.3|8274.3|8287.7|8272.7|177
1679406900000|2023-03-21 13:55:00|8289.2|8274.2|8295|8270|8295.1|8275|8289|8269.8|42
1679407200000|2023-03-21 14:00:00|8295.2|8270.2|8290.5|8275.5|8295.2|8275.5|8288.9|8269.9|165
1679407500000|2023-03-21 14:05:00|8290.6|8275.6|8290.9|8275.9|8292.3|8277.3|8290.5|8275.5|165
1679407800000|2023-03-21 14:10:00|8290.8|8275.8|8292.4|8277.4|8292.5|8277.5|8290.3|8275.3|354
1679408100000|2023-03-21 14:15:00|8292.5|8277.5|8293.5|8278.5|8294.5|8279.5|8292.4|8277.4|48
1679408400000|2023-03-21 14:20:00|8293.6|8278.6|8294.7|8279.7|8295.2|8280.2|8293.6|8278.6|59
1679408700000|2023-03-21 14:25:00|8294.8|8279.8|8294.2|8279.2|8296.3|8281.3|8293.9|8278.9|59
1679409000000|2023-03-21 14:30:00|8294.3|8279.3|8294.9|8279.9|8294.9|8279.9|8293.9|8278.9|279
1679409300000|2023-03-21 14:35:00|8294.8|8279.8|8294.5|8279.5|8295.1|8280.1|8293.8|8278.8|36
1679409600000|2023-03-21 14:40:00|8294.6|8279.6|8294.4|8279.4|8294.7|8279.7|8294.3|8279.3|29
1679409900000|2023-03-21 14:45:00|8294.3|8279.3|8297.2|8282.2|8297.2|8282.2|8294.2|8279.2|28
1679410200000|2023-03-21 14:50:00|8297.3|8282.3|8296.5|8281.5|8300|8285|8296.4|8281.4|79
1679410500000|2023-03-21 14:55:00|8296.4|8281.4|8297.8|8282.8|8298.3|8283.3|8296.2|8281.2|46
1679410800000|2023-03-21 15:00:00|8297.9|8282.9|8298.6|8283.6|8298.7|8283.7|8297|8282|77
1679411100000|2023-03-21 15:05:00|8298.7|8283.7|8297.7|8282.7|8298.9|8283.9|8297.4|8282.4|48
1679411400000|2023-03-21 15:10:00|8297.8|8282.8|8297.9|8282.9|8298.6|8283.6|8297.5|8282.5|53
1679411700000|2023-03-21 15:15:00|8298|8283|8297.1|8282.1|8298|8283|8296.8|8281.8|123
1679412000000|2023-03-21 15:20:00|8297|8282|8297.5|8282.5|8297.5|8282.5|8296.9|8281.9|24
1679412300000|2023-03-21 15:25:00|8297.4|8282.4|8298.7|8283.7|8298.9|8283.9|8297.2|8282.2|29
1679412600000|2023-03-21 15:30:00|8298.6|8283.6|8298.2|8283.2|8298.6|8283.6|8297.7|8282.7|96
1679412900000|2023-03-21 15:35:00|8298.1|8283.1|8298.2|8283.2|8298.4|8283.4|8297.8|8282.8|210
1679413200000|2023-03-21 15:40:00|8298.1|8283.1|8298.6|8283.6|8298.6|8283.6|8298|8283|58
1679413500000|2023-03-21 15:45:00|8298.7|8283.7|8298.2|8283.2|8298.7|8283.7|8298|8283|14
1679413800000|2023-03-21 15:50:00|8298.1|8283.1|8298.1|8283.1|8298.2|8283.2|8297|8282|30
1679414100000|2023-03-21 15:55:00|8298.2|8283.2|8298.4|8283.4|8298.4|8283.4|8298.1|8283.1|5
1679414400000|2023-03-21 16:00:00|8298.3|8283.3|8299|8284|8301|8286|8298.3|8283.3|49
1679414700000|2023-03-21 16:05:00|8298.9|8283.9|8301.8|8286.8|8302|8287|8298.8|8283.8|48
1679415000000|2023-03-21 16:10:00|8301.9|8286.9|8300.2|8285.2|8303.3|8288.3|8299.9|8284.9|144
1679415300000|2023-03-21 16:15:00|8300.1|8285.1|8299.2|8284.2|8300.3|8285.3|8297.3|8282.3|112
1679415600000|2023-03-21 16:20:00|8299.3|8284.3|8300.5|8285.5|8301.9|8286.9|8299.2|8284.2|63
1679415900000|2023-03-21 16:25:00|8300.3|8285.3|8297.7|8282.7|8300.4|8285.4|8297.7|8282.7|41
1679416200000|2023-03-21 16:30:00|8297.8|8282.8|8297.2|8282.2|8298.2|8283.2|8296.8|8281.8|53
1679416500000|2023-03-21 16:35:00|8297.1|8282.1|8299|8284|8299.1|8284.1|8297.1|8282.1|27
1679416800000|2023-03-21 16:40:00|8299.1|8284.1|8296.9|8281.9|8299.1|8284.1|8296.7|8281.7|37
1679417100000|2023-03-21 16:45:00|8296.8|8281.8|8296.8|8281.8|8296.9|8281.9|8296.7|8281.7|7
1679417400000|2023-03-21 16:50:00|8296.7|8281.7|8297.2|8282.2|8297.2|8282.2|8296.2|8281.2|37
1679417700000|2023-03-21 16:55:00|8297.3|8282.3|8297.4|8282.4|8297.7|8282.7|8297.2|8282.2|22
1679418000000|2023-03-21 17:00:00|8297.5|8282.5|8297.3|8282.3|8297.7|8282.7|8297.1|8282.1|25
1679418300000|2023-03-21 17:05:00|8297.2|8282.2|8297.9|8282.9|8298.2|8283.2|8297.2|8282.2|33
1679418600000|2023-03-21 17:10:00|8298|8283|8299.5|8284.5|8299.5|8284.5|8297.8|8282.8|42
1679418900000|2023-03-21 17:15:00|8299.4|8284.4|8299.1|8284.1|8299.6|8284.6|8298.4|8283.4|49
1679419200000|2023-03-21 17:20:00|8299.2|8284.2|8300.1|8285.1|8300.9|8285.9|8298.3|8283.3|149
1679419500000|2023-03-21 17:25:00|8299.9|8284.9|8299.1|8284.1|8300.1|8285.1|8299|8284|197
1679419800000|2023-03-21 17:30:00|8299.2|8284.2|8298.3|8283.3|8299.8|8284.8|8297.9|8282.9|92
1679420100000|2023-03-21 17:35:00|8298.2|8283.2|8298.9|8283.9|8299.1|8284.1|8298.2|8283.2|241
1679420400000|2023-03-21 17:40:00|8298.8|8283.8|8298.7|8283.7|8299.5|8284.5|8298.4|8283.4|283
1679420700000|2023-03-21 17:45:00|8298.4|8283.4|8299.9|8284.9|8300.7|8285.7|8298.4|8283.4|124
1679421000000|2023-03-21 17:50:00|8300|8285|8299.5|8284.5|8300|8285|8298.9|8283.9|194
1679421300000|2023-03-21 17:55:00|8299.4|8284.4|8300.1|8285.1|8300.4|8285.4|8299.1|8284.1|290
1679421600000|2023-03-21 18:00:00|8300.2|8285.2|8300.4|8285.4|8300.5|8285.5|8299.3|8284.3|216
1679421900000|2023-03-21 18:05:00|8300.3|8285.3|8300.3|8285.3|8305.3|8285.5|8299.4|8279.5|58
1679422200000|2023-03-21 18:10:00|8300.4|8285.4|8300.7|8285.7|8300.9|8285.9|8300.3|8285.3|19
1679422500000|2023-03-21 18:15:00|8300.8|8285.8|8300.9|8285.9|8301|8286|8300.8|8285.8|10
1679422800000|2023-03-21 18:20:00|8300.8|8285.8|8300.9|8285.9|8300.9|8285.9|8300.7|8285.7|12
1679423100000|2023-03-21 18:25:00|8300.8|8285.8|8300.8|8285.8|8300.8|8285.8|8300.6|8285.6|13
1679423400000|2023-03-21 18:30:00|8300.7|8285.7|8300.7|8285.7|8300.9|8285.9|8300.6|8285.6|15
1679423700000|2023-03-21 18:35:00|8300.2|8285.2|8300.2|8285.2|8300.3|8285.3|8299.9|8284.9|19
1679424000000|2023-03-21 18:40:00|8300.1|8285.1|8301.4|8286.4|8301.5|8286.5|8300.1|8285.1|56
1679424300000|2023-03-21 18:45:00|8301.3|8286.3|8301.3|8286.3|8301.4|8286.4|8300.8|8285.8|50
1679424600000|2023-03-21 18:50:00|8301.2|8286.2|8300.1|8285.1|8301.4|8286.4|8299.6|8284.6|60
1679424900000|2023-03-21 18:55:00|8300|8285|8300|8285|8300.3|8285.3|8299.4|8284.4|84
1679425200000|2023-03-21 19:00:00|8299.9|8284.9|8305.3|8280.3|8305.4|8285.9|8299.8|8280.2|60
1679425500000|2023-03-21 19:05:00|8305.4|8280.4|8304.1|8279.1|8305.6|8280.6|8304.1|8279.1|18
1679425800000|2023-03-21 19:10:00|8304|8279|8299|8284|8304|8284.5|8297.5|8278.7|85
1679426100000|2023-03-21 19:15:00|8299.1|8284.1|8298.4|8283.4|8304.1|8284.4|8298.2|8278|118
1679426400000|2023-03-21 19:20:00|8298.3|8283.3|8298.8|8283.8|8299.4|8284.4|8297.9|8282.9|98
1679426700000|2023-03-21 19:25:00|8298.9|8283.9|8299.1|8284.1|8299.7|8284.7|8298|8283|79
1679427000000|2023-03-21 19:30:00|8299|8284|8304.7|8279.7|8304.8|8284|8298.5|8278.7|12
1679427300000|2023-03-21 19:35:00|8304.6|8279.6|8304.6|8279.6|8304.9|8279.9|8304.6|8279.6|8
1679427600000|2023-03-21 19:40:00|8304.5|8279.5|8300.6|8285.6|8305.4|8285.7|8300.1|8279.5|36
1679427900000|2023-03-21 19:45:00|8300.5|8285.5|8300.9|8285.9|8300.9|8285.9|8300.3|8285.3|9
1679428200000|2023-03-21 19:50:00|8300.8|8285.8|8300.9|8285.9|8300.9|8285.9|8300.8|8285.8|6
1679428500000|2023-03-21 19:55:00|8300.8|8285.8|8300.8|8285.8|8300.8|8285.8|8300.3|8285.3|18
1679445000000|2023-03-22 00:30:00|8303.9|8278.9|8303.9|8278.9|8303.9|8278.9|8303.9|8278.9|1
1679446800000|2023-03-22 01:00:00|8301.9|8276.9|8302.6|8277.6|8306.6|8281.6|8301.9|8276.9|27
1679447100000|2023-03-22 01:05:00|8302.4|8277.4|8302.2|8277.2|8302.4|8277.4|8302.2|8277.2|7
1679447400000|2023-03-22 01:10:00|8302.1|8277.1|8302.1|8277.1|8302.2|8277.2|8301.7|8276.7|14
1679447700000|2023-03-22 01:15:00|8302|8277|8301.1|8276.1|8302|8277|8301.1|8276.1|4
1679448000000|2023-03-22 01:20:00|8301.2|8276.2|8300.9|8275.9|8301.4|8276.4|8300.2|8275.2|14
1679448300000|2023-03-22 01:25:00|8300.4|8275.4|8300.9|8275.9|8301.1|8276.1|8300.4|8275.4|17
1679448600000|2023-03-22 01:30:00|8300.7|8275.7|8300.8|8275.8|8300.9|8275.9|8300.3|8275.3|6
1679448900000|2023-03-22 01:35:00|8300.6|8275.6|8300.3|8275.3|8300.6|8275.6|8300.3|8275.3|2
1679449200000|2023-03-22 01:40:00|8300.5|8275.5|8301.1|8276.1|8301.1|8276.1|8300.5|8275.5|4
1679449500000|2023-03-22 01:45:00|8300.9|8275.9|8300.7|8275.7|8300.9|8275.9|8300.7|8275.7|2
1679449800000|2023-03-22 01:50:00|8301|8276|8299.4|8274.4|8301|8276|8299.1|8274.1|11
1679450100000|2023-03-22 01:55:00|8299.5|8274.5|8299.5|8274.5|8299.5|8274.5|8299.5|8274.5|1
1679450400000|2023-03-22 02:00:00|8300.1|8275.1|8302|8277|8302.1|8277.1|8300.1|8275.1|26
1679450700000|2023-03-22 02:05:00|8301.9|8276.9|8301.9|8276.9|8302.2|8277.2|8301.9|8276.9|17
1679451000000|2023-03-22 02:10:00|8302|8277|8301.7|8276.7|8302|8277|8301.7|8276.7|4
1679451300000|2023-03-22 02:15:00|8301.8|8276.8|8301.6|8276.6|8301.8|8276.8|8301.6|8276.6|3
1679452500000|2023-03-22 02:35:00|8301.5|8276.5|8301.5|8276.5|8301.7|8276.7|8301.3|8276.3|5
1679452800000|2023-03-22 02:40:00|8301.3|8276.3|8299.5|8274.5|8301.3|8276.3|8299.1|8274.1|42
1679453100000|2023-03-22 02:45:00|8299.4|8274.4|8301.1|8276.1|8302.4|8277.4|8299.4|8274.4|30
1679453400000|2023-03-22 02:50:00|8301.2|8276.2|8301.1|8276.1|8301.2|8276.2|8301|8276|18
1679454000000|2023-03-22 03:00:00|8301|8276|8300.8|8275.8|8301|8276|8300.5|8275.5|14
1679454300000|2023-03-22 03:05:00|8300.9|8275.9|8300.7|8275.7|8300.9|8275.9|8300.7|8275.7|7
1679454600000|2023-03-22 03:10:00|8300.8|8275.8|8300.8|8275.8|8300.8|8275.8|8300.8|8275.8|1
1679454900000|2023-03-22 03:15:00|8300.7|8275.7|8300.5|8275.5|8300.7|8275.7|8300.4|8275.4|7
1679455200000|2023-03-22 03:20:00|8300.4|8275.4|8300.5|8275.5|8300.6|8275.6|8300.4|8275.4|4
1679455500000|2023-03-22 03:25:00|8300.4|8275.4|8300.5|8275.5|8300.6|8275.6|8300.4|8275.4|4
1679455800000|2023-03-22 03:30:00|8300.4|8275.4|8300.4|8275.4|8300.5|8275.5|8300|8275|30
1679456100000|2023-03-22 03:35:00|8300.5|8275.5|8301|8276|8301.4|8276.4|8300.2|8275.2|21
1679456400000|2023-03-22 03:40:00|8300.9|8275.9|8299.6|8274.6|8300.9|8275.9|8299.6|8274.6|7
1679456700000|2023-03-22 03:45:00|8299.1|8274.1|8293|8278|8299.1|8279.1|8292.5|8274.1|25
1679457000000|2023-03-22 03:50:00|8292.9|8277.9|8292.5|8277.5|8293|8278|8292.5|8277.5|12
1679457300000|2023-03-22 03:55:00|8292.6|8277.6|8293.7|8278.7|8293.8|8278.8|8292.5|8277.5|11
1679457600000|2023-03-22 04:00:00|8293.8|8278.8|8295.3|8280.3|8295.4|8280.4|8293.6|8278.6|29
1679457900000|2023-03-22 04:05:00|8295.4|8280.4|8294.5|8279.5|8296.2|8281.2|8294.5|8279.5|24
1679458200000|2023-03-22 04:10:00|8294.4|8279.4|8293.1|8278.1|8294.5|8279.5|8293|8278|19
1679458500000|2023-03-22 04:15:00|8293.2|8278.2|8294.4|8279.4|8294.4|8279.4|8293.1|8278.1|19
1679458800000|2023-03-22 04:20:00|8294.3|8279.3|8294.8|8279.8|8294.8|8279.8|8293.4|8278.4|32
1679459100000|2023-03-22 04:25:00|8294.7|8279.7|8294.8|8279.8|8294.9|8279.9|8294.6|8279.6|16
1679459400000|2023-03-22 04:30:00|8294.7|8279.7|8294.7|8279.7|8294.9|8279.9|8294.7|8279.7|14
1679459700000|2023-03-22 04:35:00|8294.8|8279.8|8297.9|8282.9|8298.4|8283.4|8294.7|8279.7|48
1679460000000|2023-03-22 04:40:00|8297.8|8282.8|8297.9|8282.9|8297.9|8282.9|8297.7|8282.7|12
1679460300000|2023-03-22 04:45:00|8297.8|8282.8|8302.5|8277.5|8302.7|8282.8|8297.7|8277.1|12
1679460600000|2023-03-22 04:50:00|8302.4|8277.4|8301.8|8276.8|8302.5|8277.5|8301.8|8276.8|10
1679460900000|2023-03-22 04:55:00|8301.7|8276.7|8301.8|8276.8|8302.5|8277.5|8301.5|8276.5|33
1679461200000|2023-03-22 05:00:00|8301.7|8276.7|8301.1|8276.1|8301.9|8276.9|8301.1|8276.1|25
1679461500000|2023-03-22 05:05:00|8301.2|8276.2|8301.1|8276.1|8301.6|8276.6|8301.1|8276.1|31
1679461800000|2023-03-22 05:10:00|8301.2|8276.2|8299.6|8274.6|8301.2|8276.2|8299.6|8274.6|25
1679462100000|2023-03-22 05:15:00|8299.7|8274.7|8299.7|8274.7|8299.7|8274.7|8299.6|8274.6|3
1679462400000|2023-03-22 05:20:00|8299.6|8274.6|8299.1|8274.1|8299.6|8274.6|8299.1|8274.1|5
1679462700000|2023-03-22 05:25:00|8299|8274|8298.5|8273.5|8299|8274|8298.5|8273.5|8
1679463000000|2023-03-22 05:30:00|8298.4|8273.4|8298.4|8273.4|8298.5|8273.5|8298.4|8273.4|3
1679463300000|2023-03-22 05:35:00|8298.5|8273.5|8297.5|8272.5|8298.5|8273.5|8296.8|8271.8|32
1679463600000|2023-03-22 05:40:00|8297.6|8272.6|8297.1|8272.1|8297.6|8272.6|8296.6|8271.6|38
1679463900000|2023-03-22 05:45:00|8297.2|8272.2|8297.1|8272.1|8297.5|8272.5|8296.8|8271.8|27
1679464200000|2023-03-22 05:50:00|8297.2|8272.2|8297.5|8272.5|8298|8273|8297.2|8272.2|38
1679464500000|2023-03-22 05:55:00|8297.4|8272.4|8298.1|8273.1|8298.1|8273.1|8297.3|8272.3|18
1679464800000|2023-03-22 06:00:00|8298.2|8273.2|8298.1|8273.1|8298.3|8273.3|8297.4|8272.4|27
1679465100000|2023-03-22 06:05:00|8298|8273|8297.9|8272.9|8298.5|8273.5|8297.9|8272.9|22
1679465400000|2023-03-22 06:10:00|8298.3|8273.3|8295.2|8280.2|8300|8280.3|8294.8|8273|49
1679465700000|2023-03-22 06:15:00|8295.3|8280.3|8300.6|8275.6|8300.6|8280.8|8294.9|8275.6|45
1679466000000|2023-03-22 06:20:00|8300.5|8275.5|8295.5|8280.5|8300.5|8280.5|8295.3|8275.2|10
1679466300000|2023-03-22 06:25:00|8295.4|8280.4|8299.8|8274.8|8299.8|8280.4|8294.6|8274.8|12
1679466600000|2023-03-22 06:30:00|8299.9|8274.9|8300.6|8275.6|8300.7|8275.7|8299.1|8274.1|26
1679466900000|2023-03-22 06:35:00|8300.7|8275.7|8300.5|8275.5|8300.8|8275.8|8300.5|8275.5|18
1679467200000|2023-03-22 06:40:00|8300.6|8275.6|8300.5|8275.5|8300.7|8275.7|8300.4|8275.4|9
1679467500000|2023-03-22 06:45:00|8300.6|8275.6|8300.4|8275.4|8300.8|8275.8|8300.2|8275.2|27
1679467800000|2023-03-22 06:50:00|8300.5|8275.5|8300.7|8275.7|8301.2|8276.2|8300.4|8275.4|23
1679468100000|2023-03-22 06:55:00|8300.6|8275.6|8300.5|8275.5|8300.6|8275.6|8300.1|8275.1|26
1679468400000|2023-03-22 07:00:00|8300.3|8275.3|8301.4|8276.4|8301.5|8281.5|8296.4|8274|74
1679468700000|2023-03-22 07:05:00|8301.5|8276.5|8297.6|8282.6|8301.7|8282.6|8296.1|8276.3|69
1679469000000|2023-03-22 07:10:00|8297.4|8282.4|8303.6|8278.6|8303.6|8283.1|8297.4|8277.6|32
1679469300000|2023-03-22 07:15:00|8298.5|8283.5|8298|8283|8298.6|8283.6|8297.6|8282.6|18
1679469600000|2023-03-22 07:20:00|8298.1|8283.1|8300.2|8285.2|8300.2|8285.2|8298|8283|54
1679469900000|2023-03-22 07:25:00|8300.3|8285.3|8300.9|8285.9|8301.5|8286.5|8300.3|8285.3|52
1679470200000|2023-03-22 07:30:00|8300.8|8285.8|8301.1|8286.1|8301.5|8286.5|8300.8|8285.8|14
1679470500000|2023-03-22 07:35:00|8301.4|8286.4|8301.9|8286.9|8301.9|8286.9|8301.2|8286.2|18
1679470800000|2023-03-22 07:40:00|8302.1|8287.1|8301.5|8286.5|8302.4|8287.4|8301.5|8286.5|23
1679471100000|2023-03-22 07:45:00|8301.4|8286.4|8301|8286|8301.4|8286.4|8300|8285|23
1679471400000|2023-03-22 07:50:00|8300.9|8285.9|8300.7|8285.7|8301|8286|8300.7|8285.7|9
1679471700000|2023-03-22 07:55:00|8300.8|8285.8|8300.8|8285.8|8300.8|8285.8|8300.7|8285.7|9
1679472000000|2023-03-22 08:00:00|8300.9|8285.9|8298.1|8283.1|8301|8286|8297.8|8282.8|31
1679472300000|2023-03-22 08:05:00|8298.2|8283.2|8298.7|8283.7|8298.8|8283.8|8297.9|8282.9|24
1679472600000|2023-03-22 08:10:00|8298.6|8283.6|8298.8|8283.8|8298.8|8283.8|8298.6|8283.6|11
1679472900000|2023-03-22 08:15:00|8299|8284|8299.9|8284.9|8299.9|8284.9|8298.4|8283.4|42
1679473200000|2023-03-22 08:20:00|8300|8285|8299.5|8284.5|8300.5|8285.5|8299.4|8284.4|28
1679473500000|2023-03-22 08:25:00|8299.4|8284.4|8297.6|8282.6|8299.4|8284.4|8297.3|8282.3|44
1679473800000|2023-03-22 08:30:00|8297.7|8282.7|8295.6|8280.6|8298.1|8283.1|8295.1|8280.1|46
1679474100000|2023-03-22 08:35:00|8295.5|8280.5|8294.8|8279.8|8295.5|8280.5|8294.8|8279.8|21
1679474400000|2023-03-22 08:40:00|8294.9|8279.9|8295.7|8280.7|8295.8|8280.8|8294.8|8279.8|18
1679474700000|2023-03-22 08:45:00|8295.8|8280.8|8295.4|8280.4|8295.8|8280.8|8294.7|8279.7|30
1679475000000|2023-03-22 08:50:00|8295.5|8280.5|8294.6|8279.6|8295.6|8280.6|8294.5|8279.5|26
1679475300000|2023-03-22 08:55:00|8294.5|8279.5|8294.9|8279.9|8295.1|8280.1|8294.5|8279.5|25
1679475600000|2023-03-22 09:00:00|8294.8|8279.8|8294.3|8279.3|8295|8280|8294.3|8279.3|20
1679475900000|2023-03-22 09:05:00|8294.1|8279.1|8294.1|8279.1|8294.1|8279.1|8293.3|8278.3|56
1679476200000|2023-03-22 09:10:00|8294|8279|8294.2|8279.2|8294.4|8279.4|8294|8279|13
1679476500000|2023-03-22 09:15:00|8294|8279|8295|8280|8295.3|8280.3|8293.7|8278.7|26
1679476800000|2023-03-22 09:20:00|8295.1|8280.1|8295|8280|8295.3|8280.3|8295|8280|5
1679477100000|2023-03-22 09:25:00|8294.8|8279.8|8294.2|8279.2|8294.8|8279.8|8294.2|8279.2|5
1679477400000|2023-03-22 09:30:00|8294.3|8279.3|8295.3|8280.3|8295.3|8280.3|8293.9|8278.9|25
1679477700000|2023-03-22 09:35:00|8295.4|8280.4|8296.7|8281.7|8296.7|8281.7|8295.3|8280.3|18
1679478000000|2023-03-22 09:40:00|8296.6|8281.6|8295.8|8280.8|8296.7|8281.7|8295.8|8280.8|20
1679478300000|2023-03-22 09:45:00|8295.9|8280.9|8295.3|8280.3|8296|8281|8295.2|8280.2|19
1679478600000|2023-03-22 09:50:00|8295.2|8280.2|8296|8281|8296.2|8281.2|8295.2|8280.2|11
1679478900000|2023-03-22 09:55:00|8295.9|8280.9|8295.8|8280.8|8296.4|8281.4|8295.6|8280.6|30
1679479200000|2023-03-22 10:00:00|8295.7|8280.7|8295.3|8280.3|8296|8281|8295.3|8280.3|24
1679479500000|2023-03-22 10:05:00|8295.4|8280.4|8294.3|8279.3|8295.7|8280.7|8294.3|8279.3|19
1679479800000|2023-03-22 10:10:00|8294.2|8279.2|8293.2|8278.2|8294.4|8279.4|8292.8|8277.8|54
1679480100000|2023-03-22 10:15:00|8293.8|8278.8|8292.9|8277.9|8294.6|8279.6|8292.8|8277.8|25
1679480400000|2023-03-22 10:20:00|8293.1|8278.1|8293.2|8278.2|8293.9|8278.9|8293.1|8278.1|34
1679480700000|2023-03-22 10:25:00|8293.1|8278.1|8290.5|8275.5|8293.1|8278.1|8290.4|8275.4|31
1679481000000|2023-03-22 10:30:00|8290.6|8275.6|8294.8|8269.8|8295.5|8276.9|8290.6|8269.8|28
1679481300000|2023-03-22 10:35:00|8294.9|8269.9|8292.9|8277.9|8294.9|8277.9|8291|8269.8|17
1679481600000|2023-03-22 10:40:00|8293.4|8278.4|8293.4|8278.4|8293.5|8278.5|8293.4|8278.4|5
1679481900000|2023-03-22 10:45:00|8293.3|8278.3|8293.8|8278.8|8293.8|8278.8|8293|8278|12
1679482200000|2023-03-22 10:50:00|8293.5|8278.5|8293.6|8278.6|8293.8|8278.8|8293.3|8278.3|16
1679482500000|2023-03-22 10:55:00|8293.7|8278.7|8294.7|8279.7|8295.3|8280.3|8293.7|8278.7|35
1679482800000|2023-03-22 11:00:00|8294.8|8279.8|8294.5|8279.5|8294.8|8279.8|8294.1|8279.1|8
1679483100000|2023-03-22 11:05:00|8294.7|8279.7|8294.8|8279.8|8294.9|8279.9|8294.7|8279.7|8
1679483400000|2023-03-22 11:10:00|8295|8280|8294.6|8279.6|8295|8280|8294.5|8279.5|5
1679483700000|2023-03-22 11:15:00|8294.7|8279.7|8294.6|8279.6|8294.7|8279.7|8294.6|8279.6|2
1679484000000|2023-03-22 11:20:00|8293.9|8278.9|8295.1|8280.1|8295.3|8280.3|8293.7|8278.7|20
1679484300000|2023-03-22 11:25:00|8295.3|8280.3|8294.8|8279.8|8295.5|8280.5|8294.8|8279.8|14
1679484600000|2023-03-22 11:30:00|8294.7|8279.7|8294.8|8279.8|8294.8|8279.8|8294.4|8279.4|8
1679484900000|2023-03-22 11:35:00|8294.7|8279.7|8294.8|8279.8|8294.8|8279.8|8294.7|8279.7|6
1679485500000|2023-03-22 11:45:00|8294.7|8279.7|8294.6|8279.6|8294.7|8279.7|8294.5|8279.5|6
1679485800000|2023-03-22 11:50:00|8299.6|8274.6|8299|8274|8299.6|8274.6|8298.9|8273.9|48
1679486100000|2023-03-22 11:55:00|8299.1|8274.1|8293|8278|8299.2|8278|8291.7|8272.7|30
1679486400000|2023-03-22 12:00:00|8292.8|8277.8|8291.5|8276.5|8292.8|8277.8|8291.4|8276.4|37
1679486700000|2023-03-22 12:05:00|8291.4|8276.4|8296.3|8271.3|8296.5|8276.4|8291.3|8271.2|17
1679487000000|2023-03-22 12:10:00|8296.2|8271.2|8297.9|8272.9|8299.5|8274.5|8295.8|8270.8|79
1679487300000|2023-03-22 12:15:00|8298|8273|8291.5|8276.5|8298|8278.4|8291.4|8270.7|48
1679487600000|2023-03-22 12:20:00|8291.6|8276.6|8291.2|8276.2|8293.7|8278.7|8291.1|8276.1|70
1679487900000|2023-03-22 12:25:00|8291.3|8276.3|8291.6|8276.6|8292.2|8277.2|8291.2|8276.2|15
1679488200000|2023-03-22 12:30:00|8291.7|8276.7|8292.9|8277.9|8293.6|8278.6|8291.2|8276.2|51
1679488500000|2023-03-22 12:35:00|8292.8|8277.8|8292.8|8277.8|8293.1|8278.1|8292.7|8277.7|31
1679488800000|2023-03-22 12:40:00|8292.7|8277.7|8291.7|8276.7|8292.7|8277.7|8291.7|8276.7|13
1679489100000|2023-03-22 12:45:00|8291.8|8276.8|8291.8|8276.8|8292.2|8277.2|8291.4|8276.4|20
1679489400000|2023-03-22 12:50:00|8291.9|8276.9|8292.3|8277.3|8293|8278|8291.7|8276.7|17
1679489700000|2023-03-22 12:55:00|8292.2|8277.2|8291.4|8276.4|8292.3|8277.3|8291.4|8276.4|12
1679490000000|2023-03-22 13:00:00|8291.3|8276.3|8294|8269|8296.4|8276.9|8290.4|8268.8|88
1679490300000|2023-03-22 13:05:00|8293.9|8268.9|8293.8|8268.8|8294.5|8274.6|8288.8|8268.6|44
1679490600000|2023-03-22 13:10:00|8293.7|8268.7|8294.1|8269.1|8295.3|8270.3|8293.2|8268.2|42
1679490900000|2023-03-22 13:15:00|8294.2|8269.2|8291.1|8276.1|8294.2|8276.1|8289.2|8269.1|13
1679491200000|2023-03-22 13:20:00|8291|8276|8290.4|8275.4|8291.1|8276.1|8290.4|8275.4|17
1679491500000|2023-03-22 13:25:00|8290.2|8275.2|8289.2|8274.2|8293.6|8275.2|8288.7|8267.9|219
1679491800000|2023-03-22 13:30:00|8289.3|8274.3|8288.1|8273.1|8289.7|8274.7|8287.9|8272.9|154
1679492100000|2023-03-22 13:35:00|8288.2|8273.2|8288.7|8273.7|8288.9|8273.9|8288.1|8273.1|157
1679492400000|2023-03-22 13:40:00|8288.9|8273.9|8289.7|8274.7|8290.1|8275.1|8288.3|8273.3|140
1679492700000|2023-03-22 13:45:00|8289.6|8274.6|8289.2|8274.2|8294.4|8274.9|8288.5|8268.3|38
1679493000000|2023-03-22 13:50:00|8289.1|8274.1|8289.7|8274.7|8294.9|8274.8|8289|8269.7|23
1679493300000|2023-03-22 13:55:00|8289.8|8274.8|8290.6|8275.6|8290.7|8275.7|8289.7|8274.7|26
1679493600000|2023-03-22 14:00:00|8290.7|8275.7|8291.8|8276.8|8292.1|8277.1|8290.6|8275.6|30
1679493900000|2023-03-22 14:05:00|8291.7|8276.7|8291.2|8276.2|8291.8|8276.8|8291.2|8276.2|22
1679494200000|2023-03-22 14:10:00|8291.3|8276.3|8289.1|8274.1|8291.3|8276.3|8289|8274|22
1679494500000|2023-03-22 14:15:00|8289.2|8274.2|8289.2|8274.2|8289.3|8274.3|8288.9|8273.9|29
1679494800000|2023-03-22 14:20:00|8289.1|8274.1|8288.3|8273.3|8289.4|8274.4|8288|8273|31
1679495100000|2023-03-22 14:25:00|8288.2|8273.2|8288.6|8273.6|8288.9|8273.9|8288.2|8273.2|32
1679495400000|2023-03-22 14:30:00|8288.7|8273.7|8289.8|8274.8|8289.9|8274.9|8288.6|8273.6|33
1679495700000|2023-03-22 14:35:00|8289.7|8274.7|8289.4|8274.4|8290.7|8275.7|8289.3|8274.3|108
1679496000000|2023-03-22 14:40:00|8289.7|8274.7|8289.2|8274.2|8290.5|8275.5|8289.2|8274.2|157
1679496300000|2023-03-22 14:45:00|8289.1|8274.1|8286.7|8271.7|8289.3|8274.3|8286.5|8271.5|87
1679496600000|2023-03-22 14:50:00|8286.6|8271.6|8285|8270|8286.6|8271.6|8284.9|8269.9|61
1679496900000|2023-03-22 14:55:00|8284.9|8269.9|8285.6|8270.6|8289.5|8271.4|8283|8264.2|51
1679497200000|2023-03-22 15:00:00|8285.8|8270.8|8290.7|8265.7|8290.8|8271.8|8285.8|8265.7|30
1679497500000|2023-03-22 15:05:00|8290.6|8265.6|8284.9|8269.9|8290.6|8269.9|8284|8264.6|31
1679497800000|2023-03-22 15:10:00|8285|8270|8290.2|8265.2|8290.9|8270.9|8285|8265.2|28
1679498100000|2023-03-22 15:15:00|8290.1|8265.1|8291.2|8266.2|8291.8|8269.3|8284.3|8263.4|61
1679498400000|2023-03-22 15:20:00|8291.1|8266.1|8290.9|8265.9|8291.5|8266.5|8290.5|8265.5|37
1679498700000|2023-03-22 15:25:00|8290.7|8265.7|8287.1|8272.1|8292.4|8272.1|8285|8265.7|60
1679499000000|2023-03-22 15:30:00|8287|8272|8291.5|8266.5|8292.8|8272.1|8286.8|8266.5|29
1679499300000|2023-03-22 15:35:00|8291.6|8266.6|8287|8272|8292.6|8272.1|8287|8266.6|41
1679499600000|2023-03-22 15:40:00|8286.9|8271.9|8287.9|8272.9|8288|8273|8286.6|8271.6|49
1679499900000|2023-03-22 15:45:00|8287.8|8272.8|8288.4|8273.4|8289|8274|8287.8|8272.8|26
1679500200000|2023-03-22 15:50:00|8288.5|8273.5|8294.2|8269.2|8294.2|8274.1|8288.5|8268.8|38
1679500500000|2023-03-22 15:55:00|8294.1|8269.1|8288.9|8273.9|8294.2|8274.2|8288.7|8268.9|27
1679500800000|2023-03-22 16:00:00|8289|8274|8289.1|8274.1|8290|8275|8288.5|8273.5|36
1679501100000|2023-03-22 16:05:00|8289.2|8274.2|8289.2|8274.2|8289.9|8274.9|8288.8|8273.8|28
1679501400000|2023-03-22 16:10:00|8289.3|8274.3|8290.4|8275.4|8290.7|8275.7|8289.2|8274.2|19
1679501700000|2023-03-22 16:15:00|8290.3|8275.3|8290.7|8275.7|8291|8276|8290.3|8275.3|13
1679502000000|2023-03-22 16:20:00|8290.6|8275.6|8290.3|8275.3|8292.2|8277.2|8289.8|8274.8|40
1679502300000|2023-03-22 16:25:00|8290.2|8275.2|8291.4|8276.4|8291.6|8276.6|8290.2|8275.2|12
1679502600000|2023-03-22 16:30:00|8291.5|8276.5|8292.1|8277.1|8292.3|8277.3|8291.4|8276.4|15
1679502900000|2023-03-22 16:35:00|8292.6|8277.6|8292.4|8277.4|8292.9|8277.9|8292.4|8277.4|12
1679503200000|2023-03-22 16:40:00|8292.3|8277.3|8291.6|8276.6|8292.3|8277.3|8291.5|8276.5|10
1679503500000|2023-03-22 16:45:00|8291.5|8276.5|8290.1|8275.1|8291.6|8276.6|8290.1|8275.1|17
1679503800000|2023-03-22 16:50:00|8290.2|8275.2|8291.1|8276.1|8291.1|8276.1|8290.1|8275.1|19
1679504100000|2023-03-22 16:55:00|8291.3|8276.3|8291.7|8276.7|8291.7|8276.7|8290.9|8275.9|20
1679504400000|2023-03-22 17:00:00|8291.8|8276.8|8299.9|8274.9|8299.9|8277.5|8291.7|8272|42
1679504700000|2023-03-22 17:05:00|8299.5|8274.5|8299.3|8274.3|8299.5|8274.5|8297.7|8272.7|25
1679505000000|2023-03-22 17:10:00|8299.2|8274.2|8297.9|8272.9|8299.2|8274.2|8297.3|8272.3|30
1679505300000|2023-03-22 17:15:00|8298.2|8273.2|8298.2|8273.2|8298.2|8273.2|8298.1|8273.1|5
1679505600000|2023-03-22 17:20:00|8298.1|8273.1|8299.6|8274.6|8299.6|8274.6|8298|8273|18
1679505900000|2023-03-22 17:25:00|8299.5|8274.5|8299.1|8274.1|8299.5|8274.5|8299.1|8274.1|11
1679506200000|2023-03-22 17:30:00|8299.2|8274.2|8299|8274|8299.2|8274.2|8298.8|8273.8|29
1679506500000|2023-03-22 17:35:00|8298.9|8273.9|8299.5|8274.5|8299.5|8274.5|8298.3|8273.3|33
1679506800000|2023-03-22 17:40:00|8300.1|8275.1|8300.1|8275.1|8300.4|8275.4|8299.5|8274.5|48
1679507100000|2023-03-22 17:45:00|8300.2|8275.2|8299.7|8274.7|8300.7|8275.7|8298.7|8273.7|35
1679507400000|2023-03-22 17:50:00|8299.6|8274.6|8301.2|8276.2|8301.4|8276.4|8299.2|8274.2|38
1679507700000|2023-03-22 17:55:00|8301.1|8276.1|8298.4|8269.4|8302.3|8276.2|8296.2|8268.2|223
1679508000000|2023-03-22 18:00:00|8298.1|8269.1|8289|8260|8302|8273|8287.2|8258.9|460
1679508300000|2023-03-22 18:05:00|8287.2|8261.6|8284.1|8255.1|8290.6|8261.6|8281.8|8252.9|226
1679508600000|2023-03-22 18:10:00|8284.2|8255.2|8279.2|8252.5|8285.5|8256.5|8275.1|8248.1|263
1679508900000|2023-03-22 18:15:00|8278.8|8252.4|8278.2|8253.2|8284.3|8255.5|8277.7|8252.3|311
1679509200000|2023-03-22 18:20:00|8279.5|8254.5|8280.1|8251.3|8283.6|8255.8|8274.8|8248.7|290
1679509500000|2023-03-22 18:25:00|8280.2|8251.2|8276.9|8251.9|8280.4|8253.3|8275|8250|224
1679509800000|2023-03-22 18:30:00|8277|8252|8281.2|8256.2|8282.8|8257.8|8276|8251|260
1679510100000|2023-03-22 18:35:00|8281.3|8256.3|8282.1|8257.1|8284.6|8259.6|8280.6|8255.6|456
1679510400000|2023-03-22 18:40:00|8282|8257|8277.2|8252.2|8282|8257|8274.2|8249.2|296
1679510700000|2023-03-22 18:45:00|8277.1|8252.1|8277.5|8252.5|8278.3|8253.3|8274.7|8249.7|262
1679511000000|2023-03-22 18:50:00|8277.2|8252.2|8279.5|8254.5|8280.3|8255.3|8274.3|8249.3|262
1679511300000|2023-03-22 18:55:00|8279.7|8254.7|8283.6|8258.6|8284.3|8259.3|8278.3|8253.3|277
1679511600000|2023-03-22 19:00:00|8284.1|8259.1|8286|8261|8286.5|8261.5|8283.1|8258.1|275
1679511900000|2023-03-22 19:05:00|8286.2|8261.2|8286.8|8261.8|8287.4|8262.4|8282.6|8257.6|284
1679512200000|2023-03-22 19:10:00|8287|8262|8282.4|8257.4|8287.9|8262.9|8281.6|8256.6|262
1679512500000|2023-03-22 19:15:00|8282.5|8257.5|8278.2|8253.2|8283.4|8258.4|8277.3|8252.3|179
1679512800000|2023-03-22 19:20:00|8278.1|8253.1|8278.3|8253.3|8278.8|8253.8|8274.8|8249.8|106
1679513100000|2023-03-22 19:25:00|8278.2|8253.2|8274|8249|8280.9|8255.9|8273.9|8248.9|134
1679513400000|2023-03-22 19:30:00|8273.9|8248.9|8279.5|8254.5|8280.3|8255.3|8273.6|8248.6|100
1679513700000|2023-03-22 19:35:00|8279.7|8254.7|8284.2|8259.2|8285.3|8260.3|8279.6|8254.6|54
1679514000000|2023-03-22 19:40:00|8284.3|8259.3|8284.3|8259.3|8285.1|8260.1|8283.8|8258.8|46
1679514300000|2023-03-22 19:45:00|8284.2|8259.2|8283|8258|8285.7|8260.7|8282.9|8257.9|72
1679514600000|2023-03-22 19:50:00|8282.9|8257.9|8286.3|8261.3|8286.7|8261.7|8282.9|8257.9|112
1679514900000|2023-03-22 19:55:00|8286.2|8261.2|8285.9|8260.9|8286.3|8261.3|8285.6|8260.6|48
1679531400000|2023-03-23 00:30:00|8286.5|8257.5|8286.5|8257.5|8286.5|8257.5|8286.5|8257.5|1
1679533200000|2023-03-23 01:00:00|8286|8261|8285.6|8260.6|8286.1|8261.1|8279.4|8254.4|24
1679533800000|2023-03-23 01:10:00|8287|8262|8286.9|8261.9|8287.1|8262.1|8286.9|8261.9|16
1679534100000|2023-03-23 01:15:00|8286.5|8261.5|8285.4|8260.4|8286.5|8261.5|8284.6|8259.6|15
1679534400000|2023-03-23 01:20:00|8285.3|8260.3|8285.4|8260.4|8285.4|8260.4|8285.3|8260.3|4
1679534700000|2023-03-23 01:25:00|8285.3|8260.3|8285.2|8260.2|8285.3|8260.3|8285.2|8260.2|2
1679535000000|2023-03-23 01:30:00|8285.1|8260.1|8285.2|8260.2|8285.2|8260.2|8284.4|8259.4|25
1679535300000|2023-03-23 01:35:00|8285.1|8260.1|8281|8256|8285.2|8260.2|8275.7|8250.7|67
1679535600000|2023-03-23 01:40:00|8281.3|8256.3|8282.1|8257.1|8282.7|8257.7|8281.2|8256.2|49
1679535900000|2023-03-23 01:45:00|8282.2|8257.2|8282.9|8257.9|8282.9|8257.9|8282|8257|28
1679536200000|2023-03-23 01:50:00|8282.7|8257.7|8279.7|8254.7|8283.4|8258.4|8279.7|8254.7|21
1679536500000|2023-03-23 01:55:00|8279.6|8254.6|8280.1|8255.1|8280.1|8255.1|8279.6|8254.6|12
1679536800000|2023-03-23 02:00:00|8280.2|8255.2|8278.3|8253.3|8280.2|8255.2|8277.9|8252.9|34
1679537100000|2023-03-23 02:05:00|8278.4|8253.4|8278.2|8253.2|8278.4|8253.4|8278.2|8253.2|8
1679537400000|2023-03-23 02:10:00|8278.3|8253.3|8278.4|8253.4|8279.1|8254.1|8278.3|8253.3|12
1679537700000|2023-03-23 02:15:00|8278.5|8253.5|8278.4|8253.4|8278.5|8253.5|8278.4|8253.4|6
1679538000000|2023-03-23 02:20:00|8277.7|8252.7|8277.5|8252.5|8277.8|8252.8|8277.5|8252.5|15
1679538300000|2023-03-23 02:25:00|8277.4|8252.4|8277.5|8252.5|8277.5|8252.5|8277.3|8252.3|10
1679538600000|2023-03-23 02:30:00|8277.4|8252.4|8276|8251|8277.6|8252.6|8276|8251|35
1679538900000|2023-03-23 02:35:00|8276.1|8251.1|8275.9|8250.9|8276.1|8251.1|8275.9|8250.9|7
1679539200000|2023-03-23 02:40:00|8275.5|8250.5|8275.9|8250.9|8275.9|8250.9|8275.2|8250.2|17
1679539500000|2023-03-23 02:45:00|8275.5|8250.5|8274.9|8249.9|8275.5|8250.5|8274.8|8249.8|26
1679539800000|2023-03-23 02:50:00|8274.8|8249.8|8270.5|8245.5|8275|8250|8269.9|8244.9|137
1679540100000|2023-03-23 02:55:00|8270.8|8245.8|8270.6|8245.6|8270.8|8245.8|8270.4|8245.4|4
1679540400000|2023-03-23 03:00:00|8270.7|8245.7|8271.2|8246.2|8271.8|8246.8|8270.7|8245.7|26
1679540700000|2023-03-23 03:05:00|8270.7|8245.7|8270.3|8245.3|8270.7|8245.7|8270.3|8245.3|17
1679541000000|2023-03-23 03:10:00|8271|8246|8271.4|8246.4|8271.4|8246.4|8271|8246|9
1679541300000|2023-03-23 03:15:00|8271|8246|8267.5|8242.5|8271|8246|8267.5|8242.5|71
1679541600000|2023-03-23 03:20:00|8267.4|8242.4|8269.5|8244.5|8269.8|8244.8|8267.1|8242.1|61
1679541900000|2023-03-23 03:25:00|8269.6|8244.6|8269.9|8244.9|8271.6|8246.6|8269.6|8244.6|62
1679542200000|2023-03-23 03:30:00|8270|8245|8266.9|8251.9|8274.3|8254.2|8266.7|8245|303
1679542500000|2023-03-23 03:35:00|8267|8252|8264.9|8249.9|8270.3|8252|8263.8|8245.3|188
1679542800000|2023-03-23 03:40:00|8264.8|8249.8|8260.5|8245.5|8264.8|8249.8|8260|8245|165
1679543100000|2023-03-23 03:45:00|8260.6|8245.6|8261.3|8246.3|8261.9|8246.9|8259.8|8244.8|131
1679543400000|2023-03-23 03:50:00|8261.2|8246.2|8259.5|8244.5|8261.9|8246.9|8259.5|8244.5|158
1679543700000|2023-03-23 03:55:00|8259.4|8244.4|8258.2|8243.2|8259.5|8244.5|8255.2|8240.2|172
1679544000000|2023-03-23 04:00:00|8258.3|8243.3|8256.2|8241.2|8258.5|8243.5|8255.4|8240.4|138
1679544300000|2023-03-23 04:05:00|8256.1|8241.1|8257.8|8242.8|8258|8243|8254.4|8239.4|136
1679544600000|2023-03-23 04:10:00|8257.9|8242.9|8261.6|8246.6|8262.1|8247.1|8257.8|8242.8|118
1679544900000|2023-03-23 04:15:00|8261.5|8246.5|8261.9|8246.9|8262.2|8247.2|8260.7|8245.7|97
1679545200000|2023-03-23 04:20:00|8261.8|8246.8|8258.5|8243.5|8262.5|8247.5|8258.1|8243.1|124
1679545500000|2023-03-23 04:25:00|8258.4|8243.4|8256.6|8241.6|8258.9|8243.9|8256.6|8241.6|94
1679545800000|2023-03-23 04:30:00|8256.7|8241.7|8256.4|8241.4|8257.3|8242.3|8254.7|8239.7|127
1679546100000|2023-03-23 04:35:00|8256.5|8241.5|8257.6|8242.6|8258.2|8243.2|8256.1|8241.1|80
1679546400000|2023-03-23 04:40:00|8257.7|8242.7|8258|8243|8258.2|8243.2|8256.3|8241.3|54
1679546700000|2023-03-23 04:45:00|8257.9|8242.9|8255.5|8240.5|8257.9|8242.9|8254.5|8239.5|130
1679547000000|2023-03-23 04:50:00|8255.6|8240.6|8261.1|8236.1|8263.1|8242.3|8255.1|8234.8|93
1679547300000|2023-03-23 04:55:00|8256.9|8241.9|8253.5|8238.5|8259.3|8242|8253.5|8234.1|121
1679547600000|2023-03-23 05:00:00|8253.3|8238.3|8254.1|8239.1|8254.6|8239.6|8252.7|8237.7|98
1679547900000|2023-03-23 05:05:00|8254|8239|8252.7|8237.7|8255.2|8240.2|8252.7|8237.7|73
1679548200000|2023-03-23 05:10:00|8252.8|8237.8|8250|8235|8253.5|8238.5|8249.3|8234.3|126
1679548500000|2023-03-23 05:15:00|8250.1|8235.1|8247.8|8232.8|8251.2|8236.2|8247.8|8232.8|95
1679548800000|2023-03-23 05:20:00|8247.7|8232.7|8243.3|8228.3|8247.8|8232.8|8242.1|8227.1|171
1679549100000|2023-03-23 05:25:00|8243.4|8228.4|8242.9|8227.9|8244.5|8229.5|8241.8|8226.8|122
1679549400000|2023-03-23 05:30:00|8243|8228|8237.6|8222.6|8244.1|8229.1|8236.9|8221.9|166
1679549700000|2023-03-23 05:35:00|8237.7|8222.7|8242.7|8227.7|8242.9|8227.9|8236.3|8221.3|137
1679550000000|2023-03-23 05:40:00|8242.5|8227.5|8247|8232|8247.3|8232.3|8241.6|8226.6|129
1679550300000|2023-03-23 05:45:00|8246.7|8231.7|8246.8|8231.8|8247.7|8232.7|8245.6|8230.6|100
1679550600000|2023-03-23 05:50:00|8246.7|8231.7|8246.3|8231.3|8247.5|8232.5|8245.7|8230.7|94
1679550900000|2023-03-23 05:55:00|8246.5|8231.5|8247.2|8232.2|8247.3|8232.3|8246.3|8231.3|67
1679551200000|2023-03-23 06:00:00|8247.1|8232.1|8247.5|8232.5|8248.6|8233.6|8246.8|8231.8|57
1679551500000|2023-03-23 06:05:00|8247.4|8232.4|8245.9|8230.9|8247.4|8232.4|8243.5|8228.5|122
1679551800000|2023-03-23 06:10:00|8245.8|8230.8|8246.7|8231.7|8247.1|8232.1|8245.6|8230.6|101
1679552100000|2023-03-23 06:15:00|8246.8|8231.8|8246.4|8231.4|8246.8|8231.8|8244.7|8229.7|89
1679552400000|2023-03-23 06:20:00|8246.5|8231.5|8246.1|8231.1|8246.6|8231.6|8245.6|8230.6|52
1679552700000|2023-03-23 06:25:00|8246|8231|8244.8|8229.8|8246.1|8231.1|8243.4|8228.4|71
1679553000000|2023-03-23 06:30:00|8244.7|8229.7|8245.2|8230.2|8245.6|8230.6|8244.5|8229.5|39
1679553300000|2023-03-23 06:35:00|8245.1|8230.1|8246.6|8231.6|8246.6|8231.6|8245|8230|65
1679553600000|2023-03-23 06:40:00|8246.5|8231.5|8245.3|8230.3|8246.5|8231.5|8245.1|8230.1|38
1679553900000|2023-03-23 06:45:00|8245.4|8230.4|8244.8|8229.8|8245.4|8230.4|8244.1|8229.1|47
1679554200000|2023-03-23 06:50:00|8244.7|8229.7|8244.7|8229.7|8245.3|8230.3|8244.5|8229.5|40
1679554500000|2023-03-23 06:55:00|8244.8|8229.8|8245.9|8230.9|8246|8231|8244.4|8229.4|39
1679554800000|2023-03-23 07:00:00|8246|8231|8247.9|8232.9|8248.1|8233.1|8246|8231|96
1679555100000|2023-03-23 07:05:00|8248|8233|8247.8|8232.8|8248.7|8233.7|8247.8|8232.8|41
1679555400000|2023-03-23 07:10:00|8248|8233|8247.4|8232.4|8248.4|8233.4|8247.3|8232.3|34
1679555700000|2023-03-23 07:15:00|8247.5|8232.5|8246.8|8231.8|8248|8233|8246.6|8231.6|50
1679556000000|2023-03-23 07:20:00|8246.9|8231.9|8246.4|8231.4|8247.9|8232.9|8246.4|8231.4|66
1679556300000|2023-03-23 07:25:00|8246.3|8231.3|8245|8230|8246.4|8231.4|8244.4|8229.4|101
1679556600000|2023-03-23 07:30:00|8245.1|8230.1|8246.8|8231.8|8246.9|8231.9|8245|8230|70
1679556900000|2023-03-23 07:35:00|8246.9|8231.9|8249.1|8234.1|8249.7|8234.7|8246.4|8231.4|117
1679557200000|2023-03-23 07:40:00|8249.2|8234.2|8250|8235|8250.3|8235.3|8248.8|8233.8|107
1679557500000|2023-03-23 07:45:00|8249.9|8234.9|8250.6|8235.6|8251|8236|8249.4|8234.4|79
1679557800000|2023-03-23 07:50:00|8250.5|8235.5|8252.4|8237.4|8252.7|8237.7|8249.9|8234.9|78
1679558100000|2023-03-23 07:55:00|8252.5|8237.5|8250.3|8235.3|8253.1|8238.1|8250.3|8235.3|99
1679558400000|2023-03-23 08:00:00|8250|8235|8249.9|8234.9|8250.2|8235.2|8248.6|8233.6|72
1679558700000|2023-03-23 08:05:00|8250|8235|8252.2|8237.2|8252.3|8237.3|8250|8235|95
1679559000000|2023-03-23 08:10:00|8252.1|8237.1|8249.9|8234.9|8252.2|8237.2|8249.6|8234.6|97
1679559300000|2023-03-23 08:15:00|8250|8235|8249.9|8234.9|8250.8|8235.8|8249.9|8234.9|82
1679559600000|2023-03-23 08:20:00|8250|8235|8252|8237|8252|8237|8250|8235|49
1679559900000|2023-03-23 08:25:00|8252.2|8237.2|8252.9|8237.9|8253.3|8238.3|8251.7|8236.7|70
1679560200000|2023-03-23 08:30:00|8253|8238|8253|8238|8253.7|8238.7|8252.5|8237.5|91
1679560500000|2023-03-23 08:35:00|8252.7|8237.7|8253.2|8238.2|8254|8239|8251.3|8236.3|128
1679560800000|2023-03-23 08:40:00|8253|8238|8251|8236|8253|8238|8249.4|8234.4|94
1679561100000|2023-03-23 08:45:00|8250.9|8235.9|8245.8|8230.8|8250.9|8235.9|8245.8|8230.8|95
1679561400000|2023-03-23 08:50:00|8245.9|8230.9|8249.5|8234.5|8249.7|8234.7|8245.9|8230.9|107
1679561700000|2023-03-23 08:55:00|8249.6|8234.6|8251.8|8236.8|8252.1|8237.1|8249.6|8234.6|103
1679562000000|2023-03-23 09:00:00|8251.7|8236.7|8251.8|8236.8|8252.4|8237.4|8250.4|8235.4|91
1679562300000|2023-03-23 09:05:00|8251.7|8236.7|8251.4|8236.4|8252.5|8237.5|8250.8|8235.8|107
1679562600000|2023-03-23 09:10:00|8250.8|8235.8|8249.7|8234.7|8251.3|8236.3|8249.7|8234.7|62
1679562900000|2023-03-23 09:15:00|8249.8|8234.8|8251|8236|8251.1|8236.1|8249.7|8234.7|59
1679563200000|2023-03-23 09:20:00|8250.9|8235.9|8250.4|8235.4|8251.2|8236.2|8250.1|8235.1|48
1679563500000|2023-03-23 09:25:00|8250.5|8235.5|8254.1|8239.1|8254.1|8239.1|8250|8235|54
1679563800000|2023-03-23 09:30:00|8254.2|8239.2|8255.4|8240.4|8256.2|8241.2|8253.8|8238.8|77
1679564100000|2023-03-23 09:35:00|8255.5|8240.5|8256.9|8241.9|8257|8242|8255.1|8240.1|89
1679564400000|2023-03-23 09:40:00|8256.8|8241.8|8256.7|8241.7|8257.2|8242.2|8256.3|8241.3|53
1679564700000|2023-03-23 09:45:00|8256.8|8241.8|8256.8|8241.8|8257.1|8242.1|8255.9|8240.9|62
1679565000000|2023-03-23 09:50:00|8256.9|8241.9|8256.8|8241.8|8259.3|8244.3|8256.7|8241.7|73
1679565300000|2023-03-23 09:55:00|8256.7|8241.7|8255|8240|8256.9|8241.9|8254.5|8239.5|74
1679565600000|2023-03-23 10:00:00|8254.8|8239.8|8255|8240|8255.1|8240.1|8254.5|8239.5|30
1679565900000|2023-03-23 10:05:00|8254.9|8239.9|8255.1|8240.1|8256.4|8241.4|8254.9|8239.9|43
1679566200000|2023-03-23 10:10:00|8255.2|8240.2|8255.1|8240.1|8255.6|8240.6|8254.9|8239.9|30
1679566500000|2023-03-23 10:15:00|8255.2|8240.2|8255.4|8240.4|8255.4|8240.4|8255|8240|11
1679566800000|2023-03-23 10:20:00|8255.5|8240.5|8255.3|8240.3|8255.5|8240.5|8255.1|8240.1|32
1679567100000|2023-03-23 10:25:00|8255.2|8240.2|8254.8|8239.8|8255.2|8240.2|8254.7|8239.7|38
1679567400000|2023-03-23 10:30:00|8254.9|8239.9|8255.8|8240.8|8255.8|8240.8|8254.8|8239.8|31
1679567700000|2023-03-23 10:35:00|8255.9|8240.9|8253.9|8238.9|8255.9|8240.9|8253.8|8238.8|24
1679568000000|2023-03-23 10:40:00|8254|8239|8255|8240|8255.4|8240.4|8254|8239|25
1679568300000|2023-03-23 10:45:00|8254.9|8239.9|8253.7|8238.7|8254.9|8239.9|8253.1|8238.1|33
1679568600000|2023-03-23 10:50:00|8253.6|8238.6|8251.2|8236.2|8253.6|8238.6|8251.2|8236.2|45
1679568900000|2023-03-23 10:55:00|8251.1|8236.1|8251.7|8236.7|8252.1|8237.1|8251.1|8236.1|45
1679569200000|2023-03-23 11:00:00|8251.6|8236.6|8250.7|8235.7|8252.2|8237.2|8250.6|8235.6|51
1679569500000|2023-03-23 11:05:00|8250.8|8235.8|8251.7|8236.7|8252.1|8237.1|8250.8|8235.8|56
1679569800000|2023-03-23 11:10:00|8251.8|8236.8|8250.6|8235.6|8251.9|8236.9|8250|8235|55
1679570100000|2023-03-23 11:15:00|8250.5|8235.5|8250.3|8235.3|8250.7|8235.7|8249.8|8234.8|32
1679570400000|2023-03-23 11:20:00|8250.4|8235.4|8251.2|8236.2|8251.3|8236.3|8250.4|8235.4|39
1679570700000|2023-03-23 11:25:00|8251.3|8236.3|8253.6|8238.6|8253.6|8238.6|8251.3|8236.3|49
1679571000000|2023-03-23 11:30:00|8253.1|8238.1|8253.1|8238.1|8253.1|8238.1|8253|8238|7
1679571300000|2023-03-23 11:35:00|8253.2|8238.2|8253.2|8238.2|8253.2|8238.2|8253.2|8238.2|1
1679571600000|2023-03-23 11:40:00|8253.3|8238.3|8253.9|8238.9|8253.9|8238.9|8253.3|8238.3|6
1679571900000|2023-03-23 11:45:00|8254.2|8239.2|8260.6|8235.6|8260.9|8241.5|8254.1|8234.8|44
1679572200000|2023-03-23 11:50:00|8260.7|8235.7|8256.5|8241.5|8261.5|8241.6|8256.3|8235.5|68
1679572500000|2023-03-23 11:55:00|8256.4|8241.4|8255.8|8240.8|8256.5|8241.5|8255.8|8240.8|28
1679572800000|2023-03-23 12:00:00|8255.7|8240.7|8253.8|8238.8|8256.2|8241.2|8252.7|8237.7|50
1679573100000|2023-03-23 12:05:00|8254.1|8239.1|8251.2|8236.2|8254.1|8239.1|8251.2|8236.2|59
1679573400000|2023-03-23 12:10:00|8251.1|8236.1|8251.5|8236.5|8251.5|8236.5|8250.8|8235.8|20
1679573700000|2023-03-23 12:15:00|8251.4|8236.4|8252.2|8237.2|8252.8|8237.8|8251.3|8236.3|86
1679574000000|2023-03-23 12:20:00|8252.1|8237.1|8251.8|8236.8|8252.3|8237.3|8250.9|8235.9|59
1679574300000|2023-03-23 12:25:00|8251.9|8236.9|8255.4|8230.4|8255.6|8237.2|8250.1|8230.3|44
1679574600000|2023-03-23 12:30:00|8255.5|8230.5|8257.4|8232.4|8257.5|8238.1|8252.4|8230.5|74
1679574900000|2023-03-23 12:35:00|8257.3|8232.3|8258.5|8233.5|8258.6|8233.6|8256.8|8231.8|70
1679575200000|2023-03-23 12:40:00|8258.7|8233.7|8256.8|8241.8|8259.2|8242|8255.6|8233.5|58
1679575500000|2023-03-23 12:45:00|8256.7|8241.7|8261|8236|8261.8|8241.9|8256.7|8235.5|39
1679575800000|2023-03-23 12:50:00|8260.9|8235.9|8255.4|8240.4|8261|8241.5|8255.1|8235.9|21
1679576100000|2023-03-23 12:55:00|8255.3|8240.3|8255|8240|8255.4|8240.4|8254.8|8239.8|26
1679576400000|2023-03-23 13:00:00|8255.2|8240.2|8254.9|8239.9|8255.5|8240.5|8254.8|8239.8|32
1679576700000|2023-03-23 13:05:00|8254.8|8239.8|8254.2|8239.2|8254.9|8239.9|8254.2|8239.2|19
1679577000000|2023-03-23 13:10:00|8254.3|8239.3|8252.4|8237.4|8254.5|8239.5|8252.4|8237.4|34
1679577300000|2023-03-23 13:15:00|8252.3|8237.3|8254.7|8239.7|8254.8|8239.8|8252.3|8237.3|54
1679577600000|2023-03-23 13:20:00|8254.8|8239.8|8252.8|8237.8|8254.8|8239.8|8252.8|8237.8|23
1679577900000|2023-03-23 13:25:00|8252.7|8237.7|8252.3|8237.3|8257.6|8238.6|8251.8|8232.1|264
1679578200000|2023-03-23 13:30:00|8252.4|8237.4|8252.5|8237.5|8252.7|8237.7|8252.1|8237.1|358
1679578500000|2023-03-23 13:35:00|8252.4|8237.4|8251.8|8236.8|8252.7|8237.7|8250.3|8235.3|188
1679578800000|2023-03-23 13:40:00|8251.9|8236.9|8250|8235|8255.5|8237.5|8249.3|8229.2|177
1679579100000|2023-03-23 13:45:00|8249.5|8234.5|8249.7|8234.7|8250.5|8235.5|8248.6|8233.6|101
1679579400000|2023-03-23 13:50:00|8249.9|8234.9|8250.2|8235.2|8250.2|8235.2|8249.3|8234.3|130
1679579700000|2023-03-23 13:55:00|8250.3|8235.3|8254.3|8229.3|8254.4|8235.3|8248.8|8228.9|345
1679580000000|2023-03-23 14:00:00|8254.1|8229.1|8247.9|8232.9|8254.5|8234.6|8247.6|8229|115
1679580300000|2023-03-23 14:05:00|8247.8|8232.8|8248|8233|8248|8233|8247.1|8232.1|18
1679580600000|2023-03-23 14:10:00|8247.9|8232.9|8244.7|8229.7|8247.9|8232.9|8244.4|8229.4|78
1679580900000|2023-03-23 14:15:00|8244.8|8229.8|8243|8228|8245.1|8230.1|8242.1|8227.1|181
1679581200000|2023-03-23 14:20:00|8243.5|8228.5|8243.2|8228.2|8243.7|8228.7|8242.9|8227.9|161
1679581500000|2023-03-23 14:25:00|8243.3|8228.3|8242.8|8227.8|8248.7|8229.9|8242.6|8223.7|41
1679581800000|2023-03-23 14:30:00|8247.4|8222.4|8248.9|8223.9|8249.3|8224.3|8247.4|8222.4|48
1679582100000|2023-03-23 14:35:00|8248.8|8223.8|8244.1|8229.1|8248.9|8229.2|8243.4|8223.3|32
1679582400000|2023-03-23 14:40:00|8244.2|8229.2|8244.7|8229.7|8245.4|8230.4|8243.2|8228.2|33
1679582700000|2023-03-23 14:45:00|8244.8|8229.8|8242|8227|8244.8|8229.8|8241.5|8226.5|133
1679583000000|2023-03-23 14:50:00|8241.9|8226.9|8241|8226|8242.2|8227.2|8241|8226|123
1679583300000|2023-03-23 14:55:00|8241.3|8226.3|8239.4|8224.4|8241.3|8226.3|8239.3|8224.3|170
1679583600000|2023-03-23 15:00:00|8239.3|8224.3|8245.4|8220.4|8245.4|8226.1|8239.3|8220.3|92
1679583900000|2023-03-23 15:05:00|8245.3|8220.3|8239.4|8224.4|8245.5|8224.7|8238.4|8218.1|44
1679584200000|2023-03-23 15:10:00|8239.5|8224.5|8241.3|8216.3|8243.4|8224.6|8237.5|8216.2|93
1679584500000|2023-03-23 15:15:00|8241.2|8216.2|8241.6|8216.6|8241.6|8216.6|8239.9|8214.9|65
1679584800000|2023-03-23 15:20:00|8241.5|8216.5|8240.1|8215.1|8241.5|8219.6|8234.1|8213|67
1679585100000|2023-03-23 15:25:00|8240.2|8215.2|8242.6|8217.6|8242.9|8217.9|8240|8215|60
1679585400000|2023-03-23 15:30:00|8242.5|8217.5|8240.6|8215.6|8242.5|8217.5|8239.9|8214.9|61
1679585700000|2023-03-23 15:35:00|8240.7|8215.7|8235.7|8220.7|8240.9|8220.8|8235.4|8214.7|63
1679586000000|2023-03-23 15:40:00|8235.6|8220.6|8240.1|8215.1|8240.6|8220.8|8235.5|8214.8|43
1679586300000|2023-03-23 15:45:00|8240.2|8215.2|8240.2|8215.2|8241|8216|8240.1|8215.1|36
1679586600000|2023-03-23 15:50:00|8240.4|8215.4|8236.4|8221.4|8240.8|8221.4|8235.7|8215.2|53
1679586900000|2023-03-23 15:55:00|8236.6|8221.6|8242.7|8217.7|8243.5|8223.5|8236.6|8217.2|73
1679587200000|2023-03-23 16:00:00|8242.8|8217.8|8243.3|8218.3|8243.7|8218.7|8242.5|8217.5|54
1679587500000|2023-03-23 16:05:00|8243.6|8218.6|8238.3|8223.3|8244.5|8223.3|8238|8218|33
1679587800000|2023-03-23 16:10:00|8238.2|8223.2|8238.8|8223.8|8238.9|8223.9|8238.2|8223.2|31
1679588100000|2023-03-23 16:15:00|8238.9|8223.9|8238.1|8223.1|8244.5|8224.3|8237.1|8217|71
1679588400000|2023-03-23 16:20:00|8238.3|8223.3|8238.2|8223.2|8238.6|8223.6|8237.6|8222.6|56
1679588700000|2023-03-23 16:25:00|8238.3|8223.3|8239.4|8224.4|8239.5|8224.5|8238.3|8223.3|16
1679589000000|2023-03-23 16:30:00|8240|8225|8244.7|8219.7|8244.7|8225.2|8239.2|8219.4|29
1679589300000|2023-03-23 16:35:00|8244.8|8219.8|8245.3|8220.3|8245.5|8220.5|8244.5|8219.5|41
1679589600000|2023-03-23 16:40:00|8245.4|8220.4|8240.6|8225.6|8245.7|8225.9|8240.5|8220.4|29
1679589900000|2023-03-23 16:45:00|8240.7|8225.7|8240.3|8225.3|8240.7|8225.7|8240.3|8225.3|42
1679590200000|2023-03-23 16:50:00|8240.4|8225.4|8240.8|8225.8|8240.8|8225.8|8240.4|8225.4|56
1679590500000|2023-03-23 16:55:00|8240.7|8225.7|8242.2|8227.2|8242.3|8227.3|8240.6|8225.6|40
1679590800000|2023-03-23 17:00:00|8242.1|8227.1|8239.6|8224.6|8242.1|8227.1|8238.9|8223.9|42
1679591100000|2023-03-23 17:05:00|8239.7|8224.7|8239.8|8224.8|8240.6|8225.6|8239.7|8224.7|19
1679591400000|2023-03-23 17:10:00|8240|8225|8246.9|8221.9|8246.9|8227|8239.7|8221.4|74
1679591700000|2023-03-23 17:15:00|8246.8|8221.8|8242.1|8227.1|8246.8|8227.6|8241.6|8221.6|41
1679592000000|2023-03-23 17:20:00|8242.2|8227.2|8247.5|8222.5|8247.5|8227.9|8241.3|8220.8|44
1679592300000|2023-03-23 17:25:00|8247.8|8222.8|8249.8|8224.8|8249.8|8224.8|8247.8|8222.8|106
1679592600000|2023-03-23 17:30:00|8249.9|8224.9|8243.4|8228.4|8250|8229.4|8243.4|8223.1|65
1679592900000|2023-03-23 17:35:00|8243.5|8228.5|8242.7|8227.7|8247.3|8228.7|8242.5|8222.3|79
1679593200000|2023-03-23 17:40:00|8247.2|8222.2|8248|8223|8248|8228|8242.2|8221.9|181
1679593500000|2023-03-23 17:45:00|8242.7|8227.7|8248.1|8223.1|8248.7|8228.3|8242|8222|141
1679593800000|2023-03-23 17:50:00|8248|8223|8248.7|8223.7|8248.8|8223.8|8247.7|8222.7|82
1679594100000|2023-03-23 17:55:00|8248.6|8223.6|8243.3|8228.3|8248.6|8228.4|8243|8223.2|29
1679594400000|2023-03-23 18:00:00|8243.2|8228.2|8243.4|8228.4|8243.6|8228.6|8243.2|8228.2|32
1679594700000|2023-03-23 18:05:00|8243.5|8228.5|8245.4|8230.4|8245.4|8230.4|8243.2|8228.2|28
1679595000000|2023-03-23 18:10:00|8245.3|8230.3|8249.7|8224.7|8249.7|8230.4|8244.6|8224.5|24
1679595300000|2023-03-23 18:15:00|8249.8|8224.8|8249.5|8224.5|8250.2|8225.2|8249.5|8224.5|62
1679595600000|2023-03-23 18:20:00|8250.2|8225.2|8251.4|8226.4|8252.7|8227.7|8249.4|8224.4|90
1679595900000|2023-03-23 18:25:00|8251.3|8226.3|8252.3|8227.3|8253.2|8228.2|8251.3|8226.3|79
1679596200000|2023-03-23 18:30:00|8252.4|8227.4|8252.4|8227.4|8253.9|8228.9|8251.3|8226.3|79
1679596500000|2023-03-23 18:35:00|8252.5|8227.5|8252.5|8227.5|8253|8228|8252.1|8227.1|65
1679596800000|2023-03-23 18:40:00|8252.4|8227.4|8250.2|8235.2|8254.7|8235.6|8247.3|8227.2|102
1679597100000|2023-03-23 18:45:00|8250.1|8235.1|8255.5|8230.5|8256.5|8236.1|8249.7|8229.3|150
1679597400000|2023-03-23 18:50:00|8256.2|8231.2|8254.9|8229.9|8256.2|8235.6|8250.5|8229.2|167
1679597700000|2023-03-23 18:55:00|8250.5|8235.5|8251|8236|8255.7|8236|8249.8|8229.4|54
1679598000000|2023-03-23 19:00:00|8250.5|8235.5|8253.8|8228.8|8255.2|8235.5|8249.9|8226.4|263
1679598300000|2023-03-23 19:05:00|8253.6|8228.6|8253.7|8228.7|8254.9|8229.9|8252.5|8227.5|173
1679598600000|2023-03-23 19:10:00|8253.8|8228.8|8254.7|8229.7|8254.9|8229.9|8253.8|8228.8|88
1679598900000|2023-03-23 19:15:00|8254.8|8229.8|8254.5|8229.5|8255|8230|8254|8229|86
1679599200000|2023-03-23 19:20:00|8254.4|8229.4|8255.3|8230.3|8255.3|8230.3|8253|8228|132
1679599500000|2023-03-23 19:25:00|8255.2|8230.2|8255|8230|8255.3|8230.3|8253.7|8228.7|137
1679599800000|2023-03-23 19:30:00|8254.7|8229.7|8257.2|8232.2|8258|8233|8254.7|8229.7|45
1679600100000|2023-03-23 19:35:00|8257.1|8232.1|8253.1|8238.1|8257.2|8238.1|8251.9|8232.1|10
1679600400000|2023-03-23 19:40:00|8254|8239|8258.1|8233.1|8258.3|8239.1|8254|8233.1|7
1679601000000|2023-03-23 19:50:00|8258|8233|8257.9|8232.9|8258|8233|8257.9|8232.9|2
1679601300000|2023-03-23 19:55:00|8258|8233|8258|8233|8258|8233|8258|8233|1
1679617800000|2023-03-24 00:30:00|8260.6|8231.6|8260.6|8231.6|8260.6|8231.6|8260.6|8231.6|1
1679619600000|2023-03-24 01:00:00|8260.7|8235.7|8260.6|8235.6|8260.7|8235.7|8260.6|8235.6|2
1679620200000|2023-03-24 01:10:00|8260.7|8235.7|8262.5|8237.5|8264.2|8239.2|8260.7|8235.7|6
1679620500000|2023-03-24 01:15:00|8262.6|8237.6|8265.2|8240.2|8266.8|8241.8|8262.6|8237.6|31
1679620800000|2023-03-24 01:20:00|8265.3|8240.3|8265.4|8240.4|8265.5|8240.5|8265.3|8240.3|6
1679621100000|2023-03-24 01:25:00|8264.6|8239.6|8262.5|8237.5|8264.6|8239.6|8261.5|8236.5|27
1679621400000|2023-03-24 01:30:00|8262.4|8237.4|8263.1|8238.1|8263.2|8238.2|8262.3|8237.3|14
1679621700000|2023-03-24 01:35:00|8263.2|8238.2|8263.1|8238.1|8263.3|8238.3|8263|8238|8
1679622000000|2023-03-24 01:40:00|8262.4|8237.4|8263.1|8238.1|8263.3|8238.3|8262.4|8237.4|11
1679622300000|2023-03-24 01:45:00|8263.2|8238.2|8263.1|8238.1|8263.2|8238.2|8263|8238|6
1679622600000|2023-03-24 01:50:00|8266.1|8241.1|8261.5|8236.5|8266.3|8241.3|8261.2|8236.2|28
1679622900000|2023-03-24 01:55:00|8261.4|8236.4|8261.4|8236.4|8261.5|8236.5|8261.3|8236.3|7
1679623200000|2023-03-24 02:00:00|8261.5|8236.5|8261|8236|8261.6|8236.6|8261|8236|15
1679623500000|2023-03-24 02:05:00|8260.8|8235.8|8260.6|8235.6|8260.8|8235.8|8260.5|8235.5|10
1679624100000|2023-03-24 02:15:00|8258.9|8233.9|8258.7|8233.7|8258.9|8233.9|8255.9|8230.9|32
1679624400000|2023-03-24 02:20:00|8258.8|8233.8|8258.9|8233.9|8259.1|8234.1|8255.8|8230.8|48
1679624700000|2023-03-24 02:25:00|8257|8232|8260.5|8235.5|8261.3|8236.3|8257|8232|39
1679625000000|2023-03-24 02:30:00|8260.4|8235.4|8261.3|8236.3|8261.4|8236.4|8260.4|8235.4|11
1679625300000|2023-03-24 02:35:00|8261.4|8236.4|8261.5|8236.5|8261.6|8236.6|8261.4|8236.4|5
1679625600000|2023-03-24 02:40:00|8261.4|8236.4|8261.1|8236.1|8261.4|8236.4|8261.1|8236.1|2
1679625900000|2023-03-24 02:45:00|8261|8236|8261.2|8236.2|8261.5|8236.5|8261|8236|9
1679626200000|2023-03-24 02:50:00|8261.5|8236.5|8262.5|8237.5|8262.5|8237.5|8261.3|8236.3|9
1679626500000|2023-03-24 02:55:00|8262.4|8237.4|8262.5|8237.5|8262.6|8237.6|8262.4|8237.4|16
1679626800000|2023-03-24 03:00:00|8262.6|8237.6|8262.9|8237.9|8263.5|8238.5|8262.4|8237.4|11
1679627100000|2023-03-24 03:05:00|8263|8238|8262.9|8237.9|8263.2|8238.2|8262.9|8237.9|5
1679627400000|2023-03-24 03:10:00|8262.8|8237.8|8264.4|8239.4|8264.8|8239.8|8262.8|8237.8|20
1679627700000|2023-03-24 03:15:00|8264.5|8239.5|8264.9|8239.9|8265.5|8240.5|8264.5|8239.5|21
1679628000000|2023-03-24 03:20:00|8265|8240|8265.5|8240.5|8265.6|8240.6|8264.9|8239.9|15
1679628300000|2023-03-24 03:25:00|8265.4|8240.4|8265.3|8240.3|8265.5|8240.5|8265.2|8240.2|20
1679628600000|2023-03-24 03:30:00|8265.2|8240.2|8257.8|8242.8|8265.5|8243.4|8256.9|8237.8|134
1679628900000|2023-03-24 03:35:00|8257.7|8242.7|8253.8|8238.8|8257.7|8242.7|8253.8|8238.8|107
1679629200000|2023-03-24 03:40:00|8253.6|8238.6|8252.6|8237.6|8253.8|8238.8|8251.3|8236.3|116
1679629500000|2023-03-24 03:45:00|8252.7|8237.7|8253.9|8238.9|8254.2|8239.2|8252.6|8237.6|64
1679629800000|2023-03-24 03:50:00|8254|8239|8254.1|8239.1|8255.7|8240.7|8253.8|8238.8|101
1679630100000|2023-03-24 03:55:00|8254|8239|8253.2|8238.2|8254.2|8239.2|8253.2|8238.2|38
1679630400000|2023-03-24 04:00:00|8253.3|8238.3|8253|8238|8253.8|8238.8|8252.8|8237.8|49
1679630700000|2023-03-24 04:05:00|8253.1|8238.1|8254.5|8239.5|8255.1|8240.1|8252.8|8237.8|44
1679631000000|2023-03-24 04:10:00|8254.7|8239.7|8257.7|8242.7|8258.6|8243.6|8254.7|8239.7|54
1679631300000|2023-03-24 04:15:00|8257.8|8242.8|8255.2|8240.2|8258|8243|8255.2|8240.2|59
1679631600000|2023-03-24 04:20:00|8255.3|8240.3|8251.5|8236.5|8255.4|8240.4|8251.1|8236.1|87
1679631900000|2023-03-24 04:25:00|8250.9|8235.9|8253.1|8238.1|8253.5|8238.5|8250.4|8235.4|94
1679632200000|2023-03-24 04:30:00|8253|8238|8253.2|8238.2|8253.8|8238.8|8252.8|8237.8|57
1679632500000|2023-03-24 04:35:00|8253.1|8238.1|8252.1|8237.1|8253.2|8238.2|8252.1|8237.1|35
1679632800000|2023-03-24 04:40:00|8252|8237|8249.1|8234.1|8252.3|8237.3|8248.8|8233.8|81
1679633100000|2023-03-24 04:45:00|8249|8234|8249.9|8234.9|8250.8|8235.8|8248.2|8233.2|111
1679633400000|2023-03-24 04:50:00|8249.8|8234.8|8249.8|8234.8|8250.7|8235.7|8249.6|8234.6|34
1679633700000|2023-03-24 04:55:00|8250|8235|8249.7|8234.7|8250.6|8235.6|8249.5|8234.5|54
1679634000000|2023-03-24 05:00:00|8249.8|8234.8|8249|8234|8250.1|8235.1|8248.9|8233.9|41
1679634300000|2023-03-24 05:05:00|8248.9|8233.9|8251.9|8236.9|8252.8|8237.8|8248.9|8233.9|94
1679634600000|2023-03-24 05:10:00|8251.8|8236.8|8252.2|8237.2|8252.3|8237.3|8251.3|8236.3|25
1679634900000|2023-03-24 05:15:00|8252.1|8237.1|8253.3|8238.3|8253.6|8238.6|8252.1|8237.1|51
1679635200000|2023-03-24 05:20:00|8253.1|8238.1|8250.6|8235.6|8253.1|8238.1|8250.5|8235.5|55
1679635500000|2023-03-24 05:25:00|8250.7|8235.7|8250.4|8235.4|8250.9|8235.9|8249.8|8234.8|41
1679635800000|2023-03-24 05:30:00|8250.5|8235.5|8251|8236|8251.6|8236.6|8250.5|8235.5|30
1679636100000|2023-03-24 05:35:00|8250.9|8235.9|8251|8236|8251.6|8236.6|8250.7|8235.7|27
1679636400000|2023-03-24 05:40:00|8250.9|8235.9|8251.1|8236.1|8251.1|8236.1|8249.7|8234.7|35
1679636700000|2023-03-24 05:45:00|8251.2|8236.2|8251|8236|8251.5|8236.5|8250|8235|38
1679637000000|2023-03-24 05:50:00|8251.5|8236.5|8252.7|8237.7|8253.2|8238.2|8250.7|8235.7|69
1679637300000|2023-03-24 05:55:00|8252.6|8237.6|8252.6|8237.6|8254.2|8239.2|8252.4|8237.4|69
1679637600000|2023-03-24 06:00:00|8252.5|8237.5|8252.9|8237.9|8253.8|8238.8|8252.5|8237.5|31
1679637900000|2023-03-24 06:05:00|8252.8|8237.8|8251.6|8236.6|8252.9|8237.9|8250.8|8235.8|34
1679638200000|2023-03-24 06:10:00|8251.7|8236.7|8250|8235|8251.7|8236.7|8250|8235|40
1679638500000|2023-03-24 06:15:00|8250.1|8235.1|8252.2|8237.2|8252.4|8237.4|8250.1|8235.1|40
1679638800000|2023-03-24 06:20:00|8252.1|8237.1|8251.7|8236.7|8252.5|8237.5|8251.6|8236.6|20
1679639100000|2023-03-24 06:25:00|8251.6|8236.6|8251.9|8236.9|8251.9|8236.9|8251.6|8236.6|6
1679639400000|2023-03-24 06:30:00|8252|8237|8253|8238|8253.1|8238.1|8252|8237|36
1679639700000|2023-03-24 06:35:00|8253.1|8238.1|8253.9|8238.9|8254.1|8239.1|8253|8238|38
1679640000000|2023-03-24 06:40:00|8254.2|8239.2|8254.2|8239.2|8254.8|8239.8|8253.7|8238.7|37
1679640300000|2023-03-24 06:45:00|8254.1|8239.1|8253.4|8238.4|8254.2|8239.2|8253.4|8238.4|29
1679640600000|2023-03-24 06:50:00|8253.5|8238.5|8254.6|8239.6|8254.7|8239.7|8253.4|8238.4|28
1679640900000|2023-03-24 06:55:00|8254.7|8239.7|8255|8240|8255.8|8240.8|8254.1|8239.1|50
1679641200000|2023-03-24 07:00:00|8254.8|8239.8|8254.2|8239.2|8254.8|8239.8|8253.7|8238.7|34
1679641500000|2023-03-24 07:05:00|8254.1|8239.1|8252.9|8237.9|8254.2|8239.2|8252.6|8237.6|35
1679641800000|2023-03-24 07:10:00|8252.8|8237.8|8251.5|8236.5|8253.5|8238.5|8251.2|8236.2|38
1679642100000|2023-03-24 07:15:00|8251.9|8236.9|8251.9|8236.9|8252.1|8237.1|8251.6|8236.6|24
1679642400000|2023-03-24 07:20:00|8251.6|8236.6|8252.1|8237.1|8252.4|8237.4|8251.6|8236.6|37
1679642700000|2023-03-24 07:25:00|8252|8237|8253.5|8238.5|8253.5|8238.5|8252|8237|33
1679643000000|2023-03-24 07:30:00|8253.2|8238.2|8253|8238|8253.4|8238.4|8252.5|8237.5|65
1679643300000|2023-03-24 07:35:00|8252.8|8237.8|8253.6|8238.6|8253.7|8238.7|8251.8|8236.8|38
1679643600000|2023-03-24 07:40:00|8253.7|8238.7|8251.4|8236.4|8253.8|8238.8|8251.4|8236.4|78
1679643900000|2023-03-24 07:45:00|8251.5|8236.5|8249.7|8234.7|8251.6|8236.6|8249.2|8234.2|48
1679644200000|2023-03-24 07:50:00|8249.8|8234.8|8250.7|8235.7|8251.4|8236.4|8249.3|8234.3|82
1679644500000|2023-03-24 07:55:00|8250.8|8235.8|8251.5|8236.5|8251.5|8236.5|8250.4|8235.4|46
1679644800000|2023-03-24 08:00:00|8251.3|8236.3|8250.8|8235.8|8251.5|8236.5|8250.1|8235.1|56
1679645100000|2023-03-24 08:05:00|8250.9|8235.9|8258|8243|8258.4|8243.4|8250.7|8235.7|127
1679645400000|2023-03-24 08:10:00|8257.7|8242.7|8259.6|8244.6|8261.2|8246.2|8256.8|8241.8|206
1679645700000|2023-03-24 08:15:00|8259.4|8244.4|8264|8249|8265.6|8250.6|8258.6|8243.6|148
1679646000000|2023-03-24 08:20:00|8263.9|8248.9|8261|8246|8265.2|8250.2|8259.9|8244.9|128
1679646300000|2023-03-24 08:25:00|8261.2|8246.2|8260.7|8245.7|8262.1|8247.1|8258.8|8243.8|138
1679646600000|2023-03-24 08:30:00|8260.9|8245.9|8260.9|8245.9|8260.9|8245.9|8258.1|8243.1|139
1679646900000|2023-03-24 08:35:00|8261|8246|8262|8247|8262.3|8247.3|8260.2|8245.2|114
1679647200000|2023-03-24 08:40:00|8261.9|8246.9|8265.3|8250.3|8265.9|8250.9|8261.9|8246.9|102
1679647500000|2023-03-24 08:45:00|8265.1|8250.1|8266.2|8251.2|8266.8|8251.8|8264.4|8249.4|149
1679647800000|2023-03-24 08:50:00|8266.1|8251.1|8265.2|8250.2|8266.2|8251.2|8264.8|8249.8|140
1679648100000|2023-03-24 08:55:00|8265.3|8250.3|8264.2|8249.2|8266|8251|8263.5|8248.5|91
1679648400000|2023-03-24 09:00:00|8264.3|8249.3|8263.9|8248.9|8265.9|8250.9|8263.9|8248.9|74
1679648700000|2023-03-24 09:05:00|8263.7|8248.7|8263.1|8248.1|8263.8|8248.8|8261.1|8246.1|117
1679649000000|2023-03-24 09:10:00|8262.6|8247.6|8262.9|8247.9|8263.6|8248.6|8261.2|8246.2|112
1679649300000|2023-03-24 09:15:00|8262.8|8247.8|8262.9|8247.9|8263.3|8248.3|8262.1|8247.1|87
1679649600000|2023-03-24 09:20:00|8262.5|8247.5|8262.4|8247.4|8262.6|8247.6|8261.5|8246.5|91
1679649900000|2023-03-24 09:25:00|8262.3|8247.3|8262.6|8247.6|8263.2|8248.2|8261.6|8246.6|63
1679650200000|2023-03-24 09:30:00|8262.5|8247.5|8265.1|8250.1|8265.8|8250.8|8262.5|8247.5|85
1679650500000|2023-03-24 09:35:00|8265|8250|8265.9|8250.9|8265.9|8250.9|8264.8|8249.8|58
1679650800000|2023-03-24 09:40:00|8265.8|8250.8|8271.1|8256.1|8271.2|8256.2|8265.1|8250.1|124
1679651100000|2023-03-24 09:45:00|8271.4|8256.4|8271.5|8256.5|8274.9|8259.9|8270.8|8255.8|193
1679651400000|2023-03-24 09:50:00|8271.4|8256.4|8274.8|8259.8|8274.9|8259.9|8271.3|8256.3|115
1679651700000|2023-03-24 09:55:00|8274.9|8259.9|8276.9|8261.9|8277.5|8262.5|8274.5|8259.5|138
1679652000000|2023-03-24 10:00:00|8276.6|8261.6|8273.9|8258.9|8276.6|8261.6|8273.2|8258.2|146
1679652300000|2023-03-24 10:05:00|8274|8259|8274.3|8259.3|8275|8260|8273.3|8258.3|70
1679652600000|2023-03-24 10:10:00|8274.2|8259.2|8273.1|8258.1|8274.4|8259.4|8272.3|8257.3|53
1679652900000|2023-03-24 10:15:00|8273|8258|8271.2|8256.2|8273.1|8258.1|8271.2|8256.2|101
1679653200000|2023-03-24 10:20:00|8271.1|8256.1|8271.3|8256.3|8272.1|8257.1|8270.1|8255.1|88
1679653500000|2023-03-24 10:25:00|8271.4|8256.4|8269.7|8254.7|8271.4|8256.4|8269.1|8254.1|81
1679653800000|2023-03-24 10:30:00|8269.8|8254.8|8271.4|8256.4|8272.3|8257.3|8269.4|8254.4|81
1679654100000|2023-03-24 10:35:00|8271.3|8256.3|8273|8258|8273.4|8258.4|8270.4|8255.4|67
1679654400000|2023-03-24 10:40:00|8272.9|8257.9|8272.8|8257.8|8273.9|8258.9|8272.3|8257.3|56
1679654700000|2023-03-24 10:45:00|8272.7|8257.7|8274|8259|8274|8259|8272.7|8257.7|58
1679655000000|2023-03-24 10:50:00|8274.2|8259.2|8273.1|8258.1|8274.2|8259.2|8272.5|8257.5|56
1679655300000|2023-03-24 10:55:00|8273.2|8258.2|8273.8|8258.8|8273.8|8258.8|8273|8258|65
1679655600000|2023-03-24 11:00:00|8273.9|8258.9|8274.9|8259.9|8275.8|8260.8|8273.8|8258.8|144
1679655900000|2023-03-24 11:05:00|8274.8|8259.8|8274.8|8259.8|8276.4|8261.4|8274.2|8259.2|119
1679656200000|2023-03-24 11:10:00|8274.7|8259.7|8272.1|8257.1|8275.1|8260.1|8272.1|8257.1|70
1679656500000|2023-03-24 11:15:00|8272.3|8257.3|8268.3|8253.3|8272.4|8257.4|8268.2|8253.2|75
1679656800000|2023-03-24 11:20:00|8268.8|8253.8|8268.4|8253.4|8269.3|8254.3|8268.1|8253.1|55
1679657100000|2023-03-24 11:25:00|8268.5|8253.5|8270|8255|8270.4|8255.4|8268.5|8253.5|57
1679657400000|2023-03-24 11:30:00|8274.5|8249.5|8276.2|8251.2|8276.2|8251.2|8272.8|8247.8|53
1679657700000|2023-03-24 11:35:00|8276|8251|8272.2|8257.2|8276.6|8257.2|8271|8250.5|24
1679658000000|2023-03-24 11:40:00|8272.1|8257.1|8279.2|8254.2|8280.2|8258.9|8272.1|8252|49
1679658300000|2023-03-24 11:45:00|8279.5|8254.5|8280.7|8255.7|8280.7|8255.7|8279.5|8254.5|22
1679658600000|2023-03-24 11:50:00|8280.6|8255.6|8275.3|8260.3|8280.6|8260.7|8274.3|8254.1|53
1679658900000|2023-03-24 11:55:00|8275.2|8260.2|8278|8263|8278.8|8263.8|8275.2|8260.2|62
1679659200000|2023-03-24 12:00:00|8277.9|8262.9|8283.4|8258.4|8283.9|8262.9|8277.9|8257.2|55
1679659500000|2023-03-24 12:05:00|8283.5|8258.5|8278.2|8263.2|8284|8265.2|8278.1|8258.4|53
1679659800000|2023-03-24 12:10:00|8278.1|8263.1|8276.8|8261.8|8281.7|8263.2|8276.2|8256.1|52
1679660100000|2023-03-24 12:15:00|8276.9|8261.9|8279.1|8264.1|8279.3|8264.3|8276.8|8261.8|38
1679660400000|2023-03-24 12:20:00|8279|8264|8278.4|8263.4|8279.1|8264.1|8277.6|8262.6|44
1679660700000|2023-03-24 12:25:00|8278.5|8263.5|8284.5|8259.5|8284.5|8264.7|8278.3|8259.5|31
1679661000000|2023-03-24 12:30:00|8284.4|8259.4|8282.5|8257.5|8284.5|8264.6|8275.9|8256.5|72
1679661300000|2023-03-24 12:35:00|8282.4|8257.4|8281|8256|8282.4|8261|8274.6|8252.3|93
1679661600000|2023-03-24 12:40:00|8281.1|8256.1|8277.3|8252.3|8281.9|8261.5|8275.7|8252.3|174
1679661900000|2023-03-24 12:45:00|8277.4|8252.4|8278.8|8253.8|8279|8259.4|8273.6|8251.7|67
1679662200000|2023-03-24 12:50:00|8278.7|8253.7|8275.1|8260.1|8278.8|8260.1|8273.1|8252.6|68
1679662500000|2023-03-24 12:55:00|8275.2|8260.2|8271.9|8256.9|8278.5|8260.2|8271.9|8251.5|79
1679662800000|2023-03-24 13:00:00|8271.8|8256.8|8276.2|8251.2|8278.2|8257.8|8271.8|8251|46
1679663100000|2023-03-24 13:05:00|8275.5|8250.5|8271.8|8256.8|8276.9|8256.9|8271.5|8250.4|28
1679663400000|2023-03-24 13:10:00|8271.7|8256.7|8271.1|8256.1|8271.7|8256.7|8270.8|8255.8|332
1679663700000|2023-03-24 13:15:00|8271|8256|8271.8|8256.8|8271.9|8256.9|8270.6|8255.6|275
1679664000000|2023-03-24 13:20:00|8271.6|8256.6|8271.2|8256.2|8272|8257|8270.7|8255.7|125
1679664300000|2023-03-24 13:25:00|8271|8256|8266.7|8251.7|8271.3|8256.3|8266.7|8251.7|139
1679664600000|2023-03-24 13:30:00|8266.8|8251.8|8272.3|8247.3|8273.4|8253.6|8265.4|8245.6|223
1679664900000|2023-03-24 13:35:00|8272.4|8247.4|8272.6|8247.6|8273.9|8248.9|8271.9|8246.9|114
1679665200000|2023-03-24 13:40:00|8272.7|8247.7|8275.3|8250.3|8275.8|8250.8|8272.4|8247.4|163
1679665500000|2023-03-24 13:45:00|8276.6|8251.6|8275.7|8250.7|8280.1|8255.1|8273.8|8248.8|254
1679665800000|2023-03-24 13:50:00|8275.5|8250.5|8274.3|8249.3|8275.6|8250.6|8274|8249|177
1679666100000|2023-03-24 13:55:00|8274.2|8249.2|8274.9|8249.9|8275.2|8250.2|8272.7|8247.7|137
1679666400000|2023-03-24 14:00:00|8274.8|8249.8|8275.7|8250.7|8276.9|8251.9|8273.4|8248.4|150
1679666700000|2023-03-24 14:05:00|8275.8|8250.8|8273.1|8248.1|8275.8|8250.8|8272.4|8247.4|147
1679667000000|2023-03-24 14:10:00|8273.2|8248.2|8268.3|8253.3|8273.3|8253.4|8268|8248.1|34
1679667300000|2023-03-24 14:15:00|8268.1|8253.1|8277|8252|8277.1|8255.6|8268.1|8250.2|112
1679667600000|2023-03-24 14:20:00|8276.9|8251.9|8277.4|8252.4|8279.4|8259.1|8273.5|8251.8|99
1679667900000|2023-03-24 14:25:00|8277.3|8252.3|8273.2|8248.2|8279.8|8259.9|8272.5|8248.1|93
1679668200000|2023-03-24 14:30:00|8273.1|8248.1|8267.5|8252.5|8273.2|8253.2|8266.9|8246.9|47
1679668500000|2023-03-24 14:35:00|8267.4|8252.4|8267|8252|8273.2|8253.3|8267|8247.4|55
1679668800000|2023-03-24 14:40:00|8266.9|8251.9|8272.4|8247.4|8272.4|8252.3|8266.4|8246.6|91
1679669100000|2023-03-24 14:45:00|8272.2|8247.2|8266.8|8251.8|8272.5|8252.6|8266.7|8247|42
1679669400000|2023-03-24 14:50:00|8267.1|8252.1|8266.1|8251.1|8267.5|8252.5|8265.9|8250.9|68
1679669700000|2023-03-24 14:55:00|8266|8251|8266.4|8251.4|8266.4|8251.4|8266|8251|7
1679670000000|2023-03-24 15:00:00|8266.5|8251.5|8266.8|8251.8|8266.9|8251.9|8266.5|8251.5|20
1679670300000|2023-03-24 15:05:00|8266.7|8251.7|8264.9|8249.9|8266.8|8251.8|8263.9|8248.9|40
1679670600000|2023-03-24 15:10:00|8265|8250|8265.7|8250.7|8266.2|8251.2|8265|8250|31
1679670900000|2023-03-24 15:15:00|8265.8|8250.8|8266.5|8251.5|8270.6|8251.5|8264.6|8245.6|35
1679671200000|2023-03-24 15:20:00|8266.6|8251.6|8266|8251|8266.6|8251.6|8266|8251|9
1679671500000|2023-03-24 15:25:00|8266.1|8251.1|8266.4|8251.4|8266.8|8251.8|8266|8251|43
1679671800000|2023-03-24 15:30:00|8266.5|8251.5|8267.1|8252.1|8267.6|8252.6|8266.3|8251.3|24
1679672100000|2023-03-24 15:35:00|8268|8253|8268.1|8253.1|8268.5|8253.5|8267|8252|56
1679672400000|2023-03-24 15:40:00|8268|8253|8273.3|8248.3|8273.8|8253.3|8267.8|8247.7|65
1679672700000|2023-03-24 15:45:00|8273.2|8248.2|8265.7|8250.7|8273.2|8252.3|8265.4|8247.2|67
1679673000000|2023-03-24 15:50:00|8265.6|8250.6|8265.4|8250.4|8266|8251|8265.3|8250.3|52
1679673300000|2023-03-24 15:55:00|8265.3|8250.3|8265.4|8250.4|8265.4|8250.4|8264.1|8249.1|50
1679673600000|2023-03-24 16:00:00|8270.3|8245.3|8264.5|8249.5|8270.3|8249.7|8264.3|8244.1|44
1679673900000|2023-03-24 16:05:00|8264.4|8249.4|8264.7|8249.7|8264.9|8249.9|8263.8|8248.8|33
1679674200000|2023-03-24 16:10:00|8264.8|8249.8|8271|8246|8271.4|8250.2|8264.6|8245.7|52
1679674500000|2023-03-24 16:15:00|8271.1|8246.1|8270.4|8245.4|8271.1|8246.1|8270.4|8245.4|57
1679674800000|2023-03-24 16:20:00|8270.5|8245.5|8270.5|8245.5|8271.6|8246.6|8270.4|8245.4|43
1679675100000|2023-03-24 16:25:00|8270.4|8245.4|8270.4|8245.4|8270.7|8245.7|8270.2|8245.2|51
1679675400000|2023-03-24 16:30:00|8270.5|8245.5|8270.3|8245.3|8271.6|8246.6|8269.9|8244.9|65
1679675700000|2023-03-24 16:35:00|8271.3|8246.3|8270|8245|8271.4|8246.4|8269.5|8244.5|47
1679676000000|2023-03-24 16:40:00|8269.9|8244.9|8269.9|8244.9|8270.3|8245.3|8269.1|8244.1|49
1679676300000|2023-03-24 16:45:00|8269.8|8244.8|8268.9|8243.9|8269.9|8244.9|8268.8|8243.8|29
1679676600000|2023-03-24 16:50:00|8264|8249|8269.6|8244.6|8269.6|8250|8264|8244.6|18
1679676900000|2023-03-24 16:55:00|8269.5|8244.5|8270.3|8245.3|8270.3|8245.3|8269.3|8244.3|24
1679677200000|2023-03-24 17:00:00|8270.5|8245.5|8270.4|8245.4|8270.8|8245.8|8270.2|8245.2|52
1679677500000|2023-03-24 17:05:00|8270.3|8245.3|8270.7|8245.7|8270.8|8245.8|8269.9|8244.9|39
1679677800000|2023-03-24 17:10:00|8270.6|8245.6|8270.7|8245.7|8270.9|8245.9|8270.6|8245.6|24
1679678100000|2023-03-24 17:15:00|8270.6|8245.6|8270.8|8245.8|8270.8|8245.8|8270.2|8245.2|25
1679678400000|2023-03-24 17:20:00|8270.7|8245.7|8270.3|8245.3|8270.8|8245.8|8270.3|8245.3|33
1679678700000|2023-03-24 17:25:00|8266|8251|8272.4|8247.4|8272.4|8251.3|8266|8245.1|135
1679679000000|2023-03-24 17:30:00|8272.3|8247.3|8266.6|8251.6|8272.4|8252.5|8266.6|8247.3|116
1679679300000|2023-03-24 17:35:00|8266.7|8251.7|8271.7|8246.7|8271.9|8251.9|8266.7|8246.6|20
1679679600000|2023-03-24 17:40:00|8271.8|8246.8|8265.2|8250.2|8271.8|8251.5|8265.2|8246.4|18
1679679900000|2023-03-24 17:45:00|8265.3|8250.3|8266.3|8251.3|8266.3|8251.3|8265.1|8250.1|28
1679680200000|2023-03-24 17:50:00|8266.2|8251.2|8271.1|8246.1|8271.6|8251.4|8266.2|8245.9|16
1679680500000|2023-03-24 17:55:00|8271.2|8246.2|8270.7|8245.7|8271.3|8246.3|8270.6|8245.6|18
1679680800000|2023-03-24 18:00:00|8270.6|8245.6|8271.2|8246.2|8271.3|8246.3|8270.3|8245.3|37
1679681100000|2023-03-24 18:05:00|8271.3|8246.3|8270.7|8245.7|8271.6|8246.6|8270.6|8245.6|26
1679681400000|2023-03-24 18:10:00|8270.6|8245.6|8270.3|8245.3|8271.1|8246.1|8270.3|8245.3|56
1679681700000|2023-03-24 18:15:00|8270.1|8245.1|8270.1|8245.1|8270.3|8245.3|8270|8245|34
1679682000000|2023-03-24 18:20:00|8270.2|8245.2|8269.3|8244.3|8270.2|8245.2|8269.2|8244.2|23
1679682300000|2023-03-24 18:25:00|8269.2|8244.2|8269|8244|8269.4|8244.4|8269|8244|47
1679682600000|2023-03-24 18:30:00|8269.1|8244.1|8268.8|8243.8|8269.2|8244.2|8268.7|8243.7|24
1679682900000|2023-03-24 18:35:00|8268.9|8243.9|8268.8|8243.8|8269.2|8244.2|8268.7|8243.7|30
1679683200000|2023-03-24 18:40:00|8268.9|8243.9|8267|8242|8269.1|8244.1|8266.9|8241.9|55
1679683800000|2023-03-24 18:50:00|8267.9|8242.9|8267.8|8242.8|8268.2|8243.2|8267.7|8242.7|15
1679684100000|2023-03-24 18:55:00|8267.9|8242.9|8268.4|8243.4|8268.7|8243.7|8267.7|8242.7|58
1679684400000|2023-03-24 19:00:00|8268.3|8243.3|8268.8|8243.8|8269|8244|8268.3|8243.3|48
1679684700000|2023-03-24 19:05:00|8268.9|8243.9|8268.5|8243.5|8269|8244|8268.4|8243.4|24
1679685000000|2023-03-24 19:10:00|8268.4|8243.4|8268.7|8243.7|8269.2|8244.2|8268.4|8243.4|41
1679685300000|2023-03-24 19:15:00|8268.8|8243.8|8269|8244|8269.6|8244.6|8268.6|8243.6|46
1679685600000|2023-03-24 19:20:00|8269.1|8244.1|8268.4|8243.4|8269.2|8244.2|8268.4|8243.4|55
1679685900000|2023-03-24 19:25:00|8268.3|8243.3|8268.3|8243.3|8269|8244|8268.2|8243.2|20
1679686200000|2023-03-24 19:30:00|8268.4|8243.4|8268.6|8243.6|8268.8|8243.8|8268.3|8243.3|11
1679686500000|2023-03-24 19:35:00|8268.5|8243.5|8268|8243|8268.5|8243.5|8267.8|8242.8|10
1679686800000|2023-03-24 19:40:00|8268.2|8243.2|8268.5|8243.5|8269.2|8244.2|8268.2|8243.2|38
1679687100000|2023-03-24 19:45:00|8268|8243|8268|8243|8268|8243|8267.6|8242.6|11
1679687400000|2023-03-24 19:50:00|8267.9|8242.9|8267.8|8242.8|8268.1|8243.1|8267.8|8242.8|10
1679687700000|2023-03-24 19:55:00|8267.9|8242.9|8267.8|8242.8|8267.9|8242.9|8267.8|8242.8|2
1679873400000|2023-03-26 23:30:00|8270.6|8241.6|8270.6|8241.6|8270.6|8241.6|8270.6|8241.6|1
1679878800000|2023-03-27 01:00:00|8269.5|8242.8|8269.5|8243.1|8269.6|8243.1|8269.5|8242.8|9
1679879100000|2023-03-27 01:05:00||8243.3||8243.3||8243.3||8243.3|1
1679879400000|2023-03-27 01:10:00||8243.4||8243.4||8243.4||8243.4|1
1679879700000|2023-03-27 01:15:00|8270|8244|8269.9|8244.9|8270.4|8245.2|8269.7|8244|39
1679880000000|2023-03-27 01:20:00|8270|8245|8269.9|8244.9|8270|8245|8269.7|8244.7|13
1679880600000|2023-03-27 01:30:00|8270.1|8245.1|8270.4|8245.4|8270.4|8245.4|8270.1|8245.1|13
1679880900000|2023-03-27 01:35:00|8270.3|8245.3|8270.9|8245.9|8271.1|8246.1|8269.5|8244.5|31
1679881200000|2023-03-27 01:40:00|8272.9|8247.9|8270.9|8245.9|8273|8248|8270.4|8245.4|23
1679881500000|2023-03-27 01:45:00|8270.8|8245.8|8270.9|8245.9|8270.9|8245.9|8270.8|8245.8|2
1679881800000|2023-03-27 01:50:00|8270.7|8245.7|8270.9|8245.9|8270.9|8245.9|8270.4|8245.4|4
1679882100000|2023-03-27 01:55:00|8270.8|8245.8|8270.9|8245.9|8271.1|8246.1|8270.6|8245.6|21
1679882400000|2023-03-27 02:00:00|8270.8|8245.8|8270.8|8245.8|8270.9|8245.9|8270.8|8245.8|5
1679882700000|2023-03-27 02:05:00|8270.9|8245.9|8275|8250|8275.9|8250.9|8270.7|8245.7|76
1679883000000|2023-03-27 02:10:00|8275.1|8250.1|8276.2|8251.2|8276.3|8251.3|8274.6|8249.6|23
1679883300000|2023-03-27 02:15:00|8276.3|8251.3|8275.6|8250.6|8276.3|8251.3|8274.4|8249.4|31
1679883600000|2023-03-27 02:20:00|8275.5|8250.5|8274.1|8249.1|8275.9|8250.9|8273.8|8248.8|38
1679883900000|2023-03-27 02:25:00|8274|8249|8273.7|8248.7|8274|8249|8270.3|8245.3|63
1679884200000|2023-03-27 02:30:00|8273.6|8248.6|8273.6|8248.6|8273.9|8248.9|8273.6|8248.6|31
1679884500000|2023-03-27 02:35:00|8273.7|8248.7|8273.9|8248.9|8274|8249|8273.7|8248.7|20
1679885100000|2023-03-27 02:45:00|8274|8249|8273.8|8248.8|8274|8249|8273.7|8248.7|11
1679885400000|2023-03-27 02:50:00|8273.9|8248.9|8271.3|8246.3|8274.1|8249.1|8270.9|8245.9|40
1679885700000|2023-03-27 02:55:00|8271.4|8246.4|8270.6|8245.6|8271.4|8246.4|8269.4|8244.4|10
1679886000000|2023-03-27 03:00:00|8270.7|8245.7|8271|8246|8271.6|8246.6|8270.7|8245.7|22
1679886300000|2023-03-27 03:05:00|8271.1|8246.1|8271|8246|8271.1|8246.1|8271|8246|10
1679886600000|2023-03-27 03:10:00|8270.9|8245.9|8270.6|8245.6|8271.3|8246.3|8270.5|8245.5|22
1679886900000|2023-03-27 03:15:00|8270.7|8245.7|8270.7|8245.7|8270.8|8245.8|8270.6|8245.6|13
1679887500000|2023-03-27 03:25:00|8270.8|8245.8|8271.4|8246.4|8273.5|8252.2|8267.2|8245.6|40
1679887800000|2023-03-27 03:30:00|8271.3|8246.3|8262.8|8247.8|8271.4|8249.9|8261.5|8242.5|242
1679888100000|2023-03-27 03:35:00|8262.9|8247.9|8261.7|8246.7|8265.1|8250.1|8260.9|8245.9|116
1679888400000|2023-03-27 03:40:00|8261.8|8246.8|8262.2|8247.2|8263.3|8248.3|8261.2|8246.2|84
1679888700000|2023-03-27 03:45:00|8262.1|8247.1|8261.1|8246.1|8262.1|8247.1|8260.4|8245.4|87
1679889000000|2023-03-27 03:50:00|8261.3|8246.3|8261.7|8246.7|8261.8|8246.8|8260.5|8245.5|67
1679889300000|2023-03-27 03:55:00|8261.6|8246.6|8260.5|8245.5|8261.9|8246.9|8260.1|8245.1|48
1679889600000|2023-03-27 04:00:00|8260.3|8245.3|8260.2|8245.2|8261|8246|8259.8|8244.8|58
1679889900000|2023-03-27 04:05:00|8260.3|8245.3|8260|8245|8260.6|8245.6|8259.6|8244.6|37
1679890200000|2023-03-27 04:10:00|8259.9|8244.9|8257.7|8242.7|8259.9|8244.9|8257.6|8242.6|95
1679890500000|2023-03-27 04:15:00|8257.8|8242.8|8256.8|8241.8|8257.9|8242.9|8255.9|8240.9|107
1679890800000|2023-03-27 04:20:00|8256.9|8241.9|8254.5|8239.5|8257.1|8242.1|8254.1|8239.1|97
1679891100000|2023-03-27 04:25:00|8254.6|8239.6|8256.3|8241.3|8256.9|8241.9|8254.6|8239.6|99
1679891400000|2023-03-27 04:30:00|8256.4|8241.4|8256.8|8241.8|8258.9|8243.9|8256.2|8241.2|93
1679891700000|2023-03-27 04:35:00|8257|8242|8257|8242|8257.9|8242.9|8256.4|8241.4|55
1679892000000|2023-03-27 04:40:00|8257.1|8242.1|8259.8|8244.8|8259.8|8244.8|8257.1|8242.1|84
1679892300000|2023-03-27 04:45:00|8259.7|8244.7|8258.6|8243.6|8259.7|8244.7|8257|8242|81
1679892600000|2023-03-27 04:50:00|8258.7|8243.7|8260.2|8245.2|8260.4|8245.4|8258.7|8243.7|71
1679892900000|2023-03-27 04:55:00|8260.1|8245.1|8258.4|8243.4|8260.1|8245.1|8258.4|8243.4|62
1679893200000|2023-03-27 05:00:00|8258.1|8243.1|8258.6|8243.6|8259.2|8244.2|8257.4|8242.4|70
1679893500000|2023-03-27 05:05:00|8258.5|8243.5|8258.5|8243.5|8259.7|8244.7|8258.4|8243.4|87
1679893800000|2023-03-27 05:10:00|8258.6|8243.6|8258.7|8243.7|8259.4|8244.4|8258.5|8243.5|80
1679894100000|2023-03-27 05:15:00|8258.8|8243.8|8258.3|8243.3|8259.7|8244.7|8258.2|8243.2|66
1679894400000|2023-03-27 05:20:00|8258.4|8243.4|8260.3|8245.3|8261|8246|8258.3|8243.3|68
1679894700000|2023-03-27 05:25:00|8260.5|8245.5|8260.9|8245.9|8262.5|8247.5|8259.5|8244.5|78
1679895000000|2023-03-27 05:30:00|8260.8|8245.8|8259.4|8244.4|8261.1|8246.1|8259|8244|86
1679895300000|2023-03-27 05:35:00|8259.3|8244.3|8262.7|8247.7|8262.9|8247.9|8259.2|8244.2|101
1679895600000|2023-03-27 05:40:00|8262.8|8247.8|8261.7|8246.7|8262.8|8247.8|8261.2|8246.2|64
1679895900000|2023-03-27 05:45:00|8261.5|8246.5|8261.5|8246.5|8262.2|8247.2|8261.1|8246.1|76
1679896200000|2023-03-27 05:50:00|8261.4|8246.4|8261.5|8246.5|8261.8|8246.8|8260.5|8245.5|63
1679896500000|2023-03-27 05:55:00|8261.4|8246.4|8262.6|8247.6|8263.8|8248.8|8261.2|8246.2|93
1679896800000|2023-03-27 06:00:00|8262.5|8247.5|8262.8|8247.8|8264.6|8249.6|8262.5|8247.5|88
1679897100000|2023-03-27 06:05:00|8262.5|8247.5|8263|8248|8263.4|8248.4|8262.4|8247.4|19
1679897400000|2023-03-27 06:10:00|8262.9|8247.9|8261.8|8246.8|8263.2|8248.2|8261.1|8246.1|59
1679897700000|2023-03-27 06:15:00|8261.9|8246.9|8262.3|8247.3|8262.6|8247.6|8261.7|8246.7|42
1679898000000|2023-03-27 06:20:00|8262.5|8247.5|8263|8248|8263.5|8248.5|8262.3|8247.3|66
1679898300000|2023-03-27 06:25:00|8262.9|8247.9|8262.7|8247.7|8263.2|8248.2|8262|8247|35
1679898600000|2023-03-27 06:30:00|8262.8|8247.8|8264.7|8249.7|8265.2|8250.2|8262.7|8247.7|73
1679898900000|2023-03-27 06:35:00|8264.6|8249.6|8264.9|8249.9|8266.4|8251.4|8264.6|8249.6|53
1679899200000|2023-03-27 06:40:00|8264.8|8249.8|8266|8251|8266|8251|8264|8249|46
1679899500000|2023-03-27 06:45:00|8266.1|8251.1|8265.3|8250.3|8267.6|8252.6|8265.2|8250.2|58
1679899800000|2023-03-27 06:50:00|8265.4|8250.4|8264.5|8249.5|8265.5|8250.5|8264.3|8249.3|39
1679900100000|2023-03-27 06:55:00|8264.4|8249.4|8263.2|8248.2|8264.9|8249.9|8263.1|8248.1|90
1679900400000|2023-03-27 07:00:00|8263.1|8248.1|8261.2|8246.2|8263.1|8248.1|8261.2|8246.2|91
1679900700000|2023-03-27 07:05:00|8261.3|8246.3|8260.6|8245.6|8261.6|8246.6|8260|8245|105
1679901000000|2023-03-27 07:10:00|8260.7|8245.7|8261.6|8246.6|8261.9|8246.9|8260.6|8245.6|181
1679901300000|2023-03-27 07:15:00|8261.7|8246.7|8261.8|8246.8|8262|8247|8260.4|8245.4|73
1679901600000|2023-03-27 07:20:00|8262.1|8247.1|8263.3|8248.3|8263.4|8248.4|8261.9|8246.9|21
1679901900000|2023-03-27 07:25:00|8263.4|8248.4|8263.5|8248.5|8264.3|8249.3|8263.3|8248.3|42
1679902200000|2023-03-27 07:30:00|8263.7|8248.7|8264.4|8249.4|8265|8250|8263.2|8248.2|59
1679902500000|2023-03-27 07:35:00|8264.3|8249.3|8263.6|8248.6|8264.3|8249.3|8262.2|8247.2|61
1679902800000|2023-03-27 07:40:00|8263.7|8248.7|8263.5|8248.5|8263.9|8248.9|8262.9|8247.9|45
1679903100000|2023-03-27 07:45:00|8263.6|8248.6|8267.8|8252.8|8268.2|8253.2|8263.5|8248.5|111
1679903400000|2023-03-27 07:50:00|8267.7|8252.7|8267|8252|8268.6|8253.6|8265.6|8250.6|99
1679903700000|2023-03-27 07:55:00|8267.2|8252.2|8268.6|8253.6|8268.7|8253.7|8266.3|8251.3|109
1679904000000|2023-03-27 08:00:00|8268.7|8253.7|8267|8252|8269.6|8254.6|8266.3|8251.3|148
1679904300000|2023-03-27 08:05:00|8267.1|8252.1|8265.1|8250.1|8268|8253|8264.3|8249.3|87
1679904600000|2023-03-27 08:10:00|8265|8250|8264.1|8249.1|8265.5|8250.5|8263.1|8248.1|61
1679904900000|2023-03-27 08:15:00|8264|8249|8264.9|8249.9|8266|8251|8264|8249|147
1679905200000|2023-03-27 08:20:00|8264.8|8249.8|8263.5|8248.5|8265|8250|8262.6|8247.6|84
1679905500000|2023-03-27 08:25:00|8263.6|8248.6|8263.1|8248.1|8263.6|8248.6|8262.1|8247.1|49
1679905800000|2023-03-27 08:30:00|8263|8248|8260|8245|8263|8248|8259.8|8244.8|109
1679906100000|2023-03-27 08:35:00|8260.1|8245.1|8261|8246|8261.6|8246.6|8259.2|8244.2|141
1679906400000|2023-03-27 08:40:00|8261.1|8246.1|8261.1|8246.1|8263|8248|8260.9|8245.9|76
1679906700000|2023-03-27 08:45:00|8261.2|8246.2|8259.8|8244.8|8261.3|8246.3|8259.6|8244.6|64
1679907000000|2023-03-27 08:50:00|8259.9|8244.9|8259|8244|8260.7|8245.7|8258.9|8243.9|74
1679907300000|2023-03-27 08:55:00|8258.9|8243.9|8259.9|8244.9|8260.2|8245.2|8258.3|8243.3|129
1679907600000|2023-03-27 09:00:00|8259.8|8244.8|8259.1|8244.1|8260|8245|8258.5|8243.5|55
1679907900000|2023-03-27 09:05:00|8259.2|8244.2|8260.1|8245.1|8261.3|8246.3|8259.1|8244.1|71
1679908200000|2023-03-27 09:10:00|8260.3|8245.3|8263.6|8248.6|8264.3|8249.3|8260.1|8245.1|91
1679908500000|2023-03-27 09:15:00|8263.7|8248.7|8262.1|8247.1|8265.1|8250.1|8262|8247|73
1679908800000|2023-03-27 09:20:00|8262|8247|8262.7|8247.7|8263.7|8248.7|8261.6|8246.6|76
1679909100000|2023-03-27 09:25:00|8262.8|8247.8|8262.9|8247.9|8263|8248|8261.7|8246.7|53
1679909400000|2023-03-27 09:30:00|8262.8|8247.8|8262.9|8247.9|8263.6|8248.6|8262.2|8247.2|72
1679909700000|2023-03-27 09:35:00|8263|8248|8265.1|8250.1|8265.1|8250.1|8262.8|8247.8|50
1679910000000|2023-03-27 09:40:00|8265.2|8250.2|8267.2|8252.2|8267.2|8252.2|8264.1|8249.1|52
1679910300000|2023-03-27 09:45:00|8267.1|8252.1|8264.7|8249.7|8267.2|8252.2|8264.6|8249.6|84
1679910600000|2023-03-27 09:50:00|8264.6|8249.6|8262.9|8247.9|8264.6|8249.6|8262.9|8247.9|78
1679910900000|2023-03-27 09:55:00|8263|8248|8263.9|8248.9|8263.9|8248.9|8262.3|8247.3|58
1679911200000|2023-03-27 10:00:00|8263.8|8248.8|8264.2|8249.2|8264.2|8249.2|8263.6|8248.6|32
1679911500000|2023-03-27 10:05:00|8264.3|8249.3|8265.4|8250.4|8265.6|8250.6|8264|8249|52
1679911800000|2023-03-27 10:10:00|8265.3|8250.3|8263.9|8248.9|8265.4|8250.4|8263.1|8248.1|60
1679912100000|2023-03-27 10:15:00|8264|8249|8264.4|8249.4|8265.4|8250.4|8263.8|8248.8|99
1679912400000|2023-03-27 10:20:00|8264.5|8249.5|8264.7|8249.7|8264.7|8249.7|8263.9|8248.9|22
1679912700000|2023-03-27 10:25:00|8264.8|8249.8|8264.8|8249.8|8265.8|8250.8|8264|8249|41
1679913000000|2023-03-27 10:30:00|8264.9|8249.9|8265.3|8250.3|8265.6|8250.6|8264.9|8249.9|26
1679913300000|2023-03-27 10:35:00|8265.2|8250.2|8264.8|8249.8|8265.9|8250.9|8264.6|8249.6|42
1679913600000|2023-03-27 10:40:00|8264.9|8249.9|8264.6|8249.6|8265|8250|8264.6|8249.6|18
1679913900000|2023-03-27 10:45:00|8264.7|8249.7|8264.2|8249.2|8265|8250|8264.1|8249.1|18
1679914200000|2023-03-27 10:50:00|8264.3|8249.3|8263.6|8248.6|8264.6|8249.6|8263.3|8248.3|40
1679914500000|2023-03-27 10:55:00|8263.7|8248.7|8264.4|8249.4|8265|8250|8263.6|8248.6|35
1679914800000|2023-03-27 11:00:00|8264.3|8249.3|8263.2|8248.2|8264.4|8249.4|8263.2|8248.2|31
1679915100000|2023-03-27 11:05:00|8263.5|8248.5|8263.2|8248.2|8263.7|8248.7|8263.2|8248.2|24
1679915400000|2023-03-27 11:10:00|8263.1|8248.1|8264.1|8249.1|8264.3|8249.3|8262.9|8247.9|33
1679915700000|2023-03-27 11:15:00|8264.2|8249.2|8263.1|8248.1|8264.4|8249.4|8263.1|8248.1|32
1679916000000|2023-03-27 11:20:00|8263.2|8248.2|8261.6|8246.6|8263.3|8248.3|8261.6|8246.6|43
1679916300000|2023-03-27 11:25:00|8261.8|8246.8|8261.4|8246.4|8261.9|8246.9|8261.3|8246.3|44
1679916600000|2023-03-27 11:30:00|8260.5|8245.5|8261.2|8246.2|8261.6|8246.6|8260.4|8245.4|15
1679916900000|2023-03-27 11:35:00|8261.1|8246.1|8265|8240|8265.9|8246.1|8260.7|8239.9|14
1679917200000|2023-03-27 11:40:00|8264.7|8239.7|8263.9|8238.9|8264.7|8239.7|8263.9|8238.9|4
1679917500000|2023-03-27 11:45:00|8263.8|8238.8|8263.6|8238.6|8263.9|8238.9|8263.6|8238.6|10
1679917800000|2023-03-27 11:50:00|8263.7|8238.7|8258.5|8243.5|8263.8|8244.1|8258.4|8238.3|56
1679918100000|2023-03-27 11:55:00|8258.6|8243.6|8258|8243|8259.8|8244.8|8257.9|8242.9|29
1679918400000|2023-03-27 12:00:00|8257.9|8242.9|8256.4|8241.4|8258|8243|8255.9|8240.9|22
1679918700000|2023-03-27 12:05:00|8256.5|8241.5|8256.5|8241.5|8256.8|8241.8|8256.4|8241.4|25
1679919000000|2023-03-27 12:10:00|8256.4|8241.4|8257|8242|8257|8242|8256.3|8241.3|17
1679919300000|2023-03-27 12:15:00|8256.9|8241.9|8257.3|8242.3|8257.3|8242.3|8256.9|8241.9|23
1679919600000|2023-03-27 12:20:00|8257.9|8242.9|8257.9|8242.9|8258.5|8243.5|8256.9|8241.9|42
1679919900000|2023-03-27 12:25:00|8257.8|8242.8|8257.8|8242.8|8258.1|8243.1|8257.6|8242.6|22
1679920200000|2023-03-27 12:30:00|8257.7|8242.7|8258.1|8243.1|8258.3|8243.3|8256.8|8241.8|37
1679920500000|2023-03-27 12:35:00|8258.3|8243.3|8256.5|8241.5|8258.6|8243.6|8256.4|8241.4|41
1679920800000|2023-03-27 12:40:00|8256.4|8241.4|8258.3|8243.3|8258.4|8243.4|8256.3|8241.3|59
1679921100000|2023-03-27 12:45:00|8258.4|8243.4|8259.1|8244.1|8261.6|8246.6|8258.4|8243.4|78
1679921400000|2023-03-27 12:50:00|8259|8244|8259.9|8244.9|8260.4|8245.4|8258.5|8243.5|107
1679921700000|2023-03-27 12:55:00|8260|8245|8262.4|8247.4|8262.7|8247.7|8259.7|8244.7|80
1679922000000|2023-03-27 13:00:00|8262.3|8247.3|8260.5|8245.5|8262.6|8247.6|8260.4|8245.4|43
1679922300000|2023-03-27 13:05:00|8260.4|8245.4|8257.6|8242.6|8260.7|8245.7|8257.6|8242.6|87
1679922600000|2023-03-27 13:10:00|8257.7|8242.7|8257.4|8242.4|8257.7|8242.7|8256.2|8241.2|38
1679922900000|2023-03-27 13:15:00|8257.5|8242.5|8257.8|8242.8|8258.5|8243.5|8256.8|8241.8|92
1679923200000|2023-03-27 13:20:00|8257.7|8242.7|8258.5|8243.5|8258.8|8243.8|8257.4|8242.4|42
1679923500000|2023-03-27 13:25:00|8258.4|8243.4|8257.9|8242.9|8258.9|8243.9|8256.6|8241.6|89
1679923800000|2023-03-27 13:30:00|8257.8|8242.8|8256.4|8241.4|8258|8243|8256.2|8241.2|50
1679924100000|2023-03-27 13:35:00|8256|8241|8256.1|8241.1|8256.8|8241.8|8255.4|8240.4|78
1679924400000|2023-03-27 13:40:00|8256|8241|8255.7|8240.7|8257.7|8242.7|8255.6|8240.6|57
1679924700000|2023-03-27 13:45:00|8255.6|8240.6|8255.8|8240.8|8256|8241|8255.4|8240.4|33
1679925000000|2023-03-27 13:50:00|8255.7|8240.7|8255.3|8240.3|8256|8241|8254.4|8239.4|52
1679925300000|2023-03-27 13:55:00|8255.2|8240.2|8255.2|8240.2|8255.6|8240.6|8255.1|8240.1|27
1679925600000|2023-03-27 14:00:00|8255.3|8240.3|8255.9|8240.9|8256.1|8241.1|8255.3|8240.3|67
1679925900000|2023-03-27 14:05:00|8255.8|8240.8|8255.7|8240.7|8256|8241|8255.7|8240.7|13
1679926200000|2023-03-27 14:10:00|8255.8|8240.8|8255.1|8240.1|8255.9|8240.9|8255.1|8240.1|6
1679926500000|2023-03-27 14:15:00|8255|8240|8255.1|8240.1|8255.1|8240.1|8255|8240|2
1679926800000|2023-03-27 14:20:00|8255|8240|8256.1|8241.1|8256.1|8241.1|8254.7|8239.7|28
1679927100000|2023-03-27 14:25:00|8256|8241|8256|8241|8256.2|8241.2|8255.2|8240.2|23
1679927400000|2023-03-27 14:30:00|8256.1|8241.1|8258|8243|8258.6|8243.6|8255.8|8240.8|59
1679927700000|2023-03-27 14:35:00|8257.9|8242.9|8258.4|8243.4|8258.5|8243.5|8257.6|8242.6|74
1679928000000|2023-03-27 14:40:00|8258.2|8243.2|8256|8241|8258.2|8243.2|8256|8241|44
1679928300000|2023-03-27 14:45:00|8255.9|8240.9|8255.8|8240.8|8256.2|8241.2|8255.2|8240.2|27
1679928600000|2023-03-27 14:50:00|8255.6|8240.6|8254.8|8239.8|8255.8|8240.8|8254.7|8239.7|26
1679928900000|2023-03-27 14:55:00|8254.9|8239.9|8254.6|8239.6|8255.5|8240.5|8254|8239|56
1679929200000|2023-03-27 15:00:00|8254.7|8239.7|8254.7|8239.7|8255.4|8240.4|8254.4|8239.4|29
1679929500000|2023-03-27 15:05:00|8254.6|8239.6|8254.4|8239.4|8254.6|8239.6|8253.1|8238.1|21
1679929800000|2023-03-27 15:10:00|8254.5|8239.5|8254.1|8239.1|8254.9|8239.9|8253.5|8238.5|27
1679930100000|2023-03-27 15:15:00|8254.2|8239.2|8253.6|8238.6|8254.9|8239.9|8253.5|8238.5|39
1679930400000|2023-03-27 15:20:00|8253.5|8238.5|8253.7|8238.7|8253.7|8238.7|8253.5|8238.5|11
1679930700000|2023-03-27 15:25:00|8253.6|8238.6|8253.3|8238.3|8253.8|8238.8|8253.2|8238.2|15
1679931000000|2023-03-27 15:30:00|8253.4|8238.4|8253.4|8238.4|8253.6|8238.6|8253.2|8238.2|14
1679931300000|2023-03-27 15:35:00|8253.7|8238.7|8253.5|8238.5|8253.8|8238.8|8253.5|8238.5|6
1679931600000|2023-03-27 15:40:00|8253.4|8238.4|8253.7|8238.7|8253.7|8238.7|8253|8238|8
1679931900000|2023-03-27 15:45:00|8253.5|8238.5|8252.7|8237.7|8253.7|8238.7|8252.4|8237.4|19
1679932200000|2023-03-27 15:50:00|8252.6|8237.6|8252|8237|8253|8238|8251.6|8236.6|44
1679932500000|2023-03-27 15:55:00|8251.9|8236.9|8252|8237|8252.1|8237.1|8250.6|8235.6|39
1679932800000|2023-03-27 16:00:00|8251.9|8236.9|8251.1|8236.1|8251.9|8236.9|8251|8236|19
1679933100000|2023-03-27 16:05:00|8251.2|8236.2|8251.4|8236.4|8251.4|8236.4|8251.1|8236.1|13
1679933400000|2023-03-27 16:10:00|8251.3|8236.3|8251.4|8236.4|8251.5|8236.5|8251.3|8236.3|14
1679933700000|2023-03-27 16:15:00|8251.3|8236.3|8250.7|8235.7|8251.4|8236.4|8250.6|8235.6|9
1679934000000|2023-03-27 16:20:00|8250.6|8235.6|8250.6|8235.6|8250.7|8235.7|8250.6|8235.6|5
1679934300000|2023-03-27 16:25:00|8250.7|8235.7|8250.5|8235.5|8250.7|8235.7|8250.5|8235.5|15
1679934600000|2023-03-27 16:30:00|8250.6|8235.6|8250|8235|8250.7|8235.7|8250|8235|13
1679934900000|2023-03-27 16:35:00|8249.9|8234.9|8250.6|8235.6|8250.6|8235.6|8249.9|8234.9|12
1679935500000|2023-03-27 16:45:00|8250.5|8235.5|8251|8236|8251.5|8236.5|8250.5|8235.5|54
1679935800000|2023-03-27 16:50:00|8250.9|8235.9|8249.7|8234.7|8251|8236|8249|8234|19
1679936100000|2023-03-27 16:55:00|8249.8|8234.8|8248.2|8233.2|8249.8|8234.8|8247.9|8232.9|45
1679936400000|2023-03-27 17:00:00|8248.1|8233.1|8247.2|8232.2|8248.1|8233.1|8245.9|8230.9|36
1679936700000|2023-03-27 17:05:00|8247.5|8232.5|8248.7|8233.7|8249|8234|8247.5|8232.5|33
1679937000000|2023-03-27 17:10:00|8248.8|8233.8|8249.4|8234.4|8249.4|8234.4|8248.8|8233.8|10
1679937300000|2023-03-27 17:15:00|8249.3|8234.3|8249.2|8234.2|8249.4|8234.4|8249.2|8234.2|7
1679937600000|2023-03-27 17:20:00|8249.1|8234.1|8248.9|8233.9|8249.3|8234.3|8248.9|8233.9|19
1679937900000|2023-03-27 17:25:00|8248.1|8233.1|8248.4|8233.4|8249|8234|8248.1|8233.1|18
1679938200000|2023-03-27 17:30:00|8248.5|8233.5|8248.5|8233.5|8248.5|8233.5|8248.5|8233.5|1
1679938500000|2023-03-27 17:35:00|8248.4|8233.4|8248.5|8233.5|8248.5|8233.5|8248.1|8233.1|8
1679938800000|2023-03-27 17:40:00|8248.6|8233.6|8248.2|8233.2|8248.8|8233.8|8248.2|8233.2|18
1679939100000|2023-03-27 17:45:00|8248.3|8233.3|8248.7|8233.7|8248.7|8233.7|8248.2|8233.2|18
1679939400000|2023-03-27 17:50:00|8248.9|8233.9|8249.3|8234.3|8249.8|8234.8|8248.9|8233.9|8
1679939700000|2023-03-27 17:55:00|8249.2|8234.2|8249.3|8234.3|8249.3|8234.3|8249.2|8234.2|2
1679940000000|2023-03-27 18:00:00|8249.4|8234.4|8249.1|8234.1|8249.6|8234.6|8249.1|8234.1|30
1679940300000|2023-03-27 18:05:00|8249.2|8234.2|8249|8234|8249.2|8234.2|8249|8234|17
1679940600000|2023-03-27 18:10:00|8249.1|8234.1|8249|8234|8249.2|8234.2|8249|8234|9
1679940900000|2023-03-27 18:15:00|8248.8|8233.8|8249.1|8234.1|8249.2|8234.2|8248.5|8233.5|11
1679941200000|2023-03-27 18:20:00|8249.2|8234.2|8249.1|8234.1|8249.3|8234.3|8249.1|8234.1|10
1679941500000|2023-03-27 18:25:00|8249|8234|8249|8234|8249.2|8234.2|8249|8234|15
1679941800000|2023-03-27 18:30:00|8249.1|8234.1|8249|8234|8249.1|8234.1|8248.9|8233.9|6
1679942100000|2023-03-27 18:35:00|8249.1|8234.1|8249|8234|8249.2|8234.2|8248.7|8233.7|16
1679942400000|2023-03-27 18:40:00|8249.1|8234.1|8249.2|8234.2|8249.2|8234.2|8249|8234|6
1679942700000|2023-03-27 18:45:00|8249.1|8234.1|8248.9|8233.9|8249.4|8234.4|8248.8|8233.8|10
1679943000000|2023-03-27 18:50:00|8249|8234|8249.1|8234.1|8249.2|8234.2|8249|8234|6
1679943300000|2023-03-27 18:55:00|8249.2|8234.2|8249|8234|8249.3|8234.3|8249|8234|15
1679943600000|2023-03-27 19:00:00|8248.9|8233.9|8249|8234|8249.1|8234.1|8248.9|8233.9|12
1679943900000|2023-03-27 19:05:00|8249.1|8234.1|8248.6|8233.6|8249.1|8234.1|8248|8233|21
1679944200000|2023-03-27 19:10:00|8248.5|8233.5|8248.6|8233.6|8248.6|8233.6|8248.3|8233.3|11
1679944500000|2023-03-27 19:15:00|8248.5|8233.5|8248.5|8233.5|8248.7|8233.7|8248.4|8233.4|23
1679944800000|2023-03-27 19:20:00|8248.4|8233.4|8248.5|8233.5|8248.5|8233.5|8248.4|8233.4|8
1679945100000|2023-03-27 19:25:00|8248.4|8233.4|8247.5|8232.5|8248.4|8233.4|8247.5|8232.5|46
1679945400000|2023-03-27 19:30:00|8247.6|8232.6|8247.8|8232.8|8247.9|8232.9|8247.6|8232.6|15
1679945700000|2023-03-27 19:35:00|8247.7|8232.7|8253|8228|8253|8233.1|8247.6|8228|15
1679946000000|2023-03-27 19:40:00|8252.9|8227.9|8253|8228|8253|8228|8252.9|8227.9|4
1679946300000|2023-03-27 19:45:00|8252.9|8227.9|8246.4|8231.4|8253|8231.6|8245.8|8226|44
1679946600000|2023-03-27 19:50:00|8246.5|8231.5|8246.2|8231.2|8252.3|8232.9|8245.7|8226.5|31
1679946900000|2023-03-27 19:55:00|8245.5|8230.5|8246.2|8231.2|8246.3|8231.3|8245.4|8230.4|8
1679959800000|2023-03-27 23:30:00|8254.3|8225.3|8254.3|8225.3|8254.3|8225.3|8254.3|8225.3|1
1679966700000|2023-03-28 01:25:00|8249.5|8224.5|8249.6|8224.6|8249.8|8224.8|8249.5|8224.5|5
1679967000000|2023-03-28 01:30:00|8249.5|8224.5|8249.5|8224.5|8249.5|8224.5|8249.5|8224.5|1
1679967300000|2023-03-28 01:35:00|8249.4|8224.4|8250.1|8225.1|8250.1|8225.1|8249.3|8224.3|5
1679967600000|2023-03-28 01:40:00|8250.2|8225.2|8250.4|8225.4|8254.8|8229.8|8250.1|8225.1|19
1679967900000|2023-03-28 01:45:00|8250.3|8225.3|8250.4|8225.4|8250.7|8225.7|8250.3|8225.3|44
1679968200000|2023-03-28 01:50:00|8250.5|8225.5|8250.4|8225.4|8250.7|8225.7|8250.4|8225.4|79
1679968500000|2023-03-28 01:55:00|8250.5|8225.5|8249.9|8224.9|8250.7|8225.7|8249.9|8224.9|52
1679968800000|2023-03-28 02:00:00|8250|8225|8249.6|8224.6|8250.2|8225.2|8249.6|8224.6|90
1679969100000|2023-03-28 02:05:00|8250.6|8225.6|8250.5|8225.5|8250.6|8225.6|8250.5|8225.5|4
1679969400000|2023-03-28 02:10:00|8250.6|8225.6|8251|8226|8251|8226|8250.5|8225.5|9
1679969700000|2023-03-28 02:15:00|8251.1|8226.1|8251|8226|8251.1|8226.1|8251|8226|2
1679970900000|2023-03-28 02:35:00|8250.9|8225.9|8250.9|8225.9|8251|8226|8250.9|8225.9|3
1679971200000|2023-03-28 02:40:00|8251|8226|8251|8226|8251|8226|8250.9|8225.9|3
1679971500000|2023-03-28 02:45:00|8250.9|8225.9|8250.7|8225.7|8250.9|8225.9|8250.7|8225.7|3
1679971800000|2023-03-28 02:50:00|8250.8|8225.8|8250.7|8225.7|8251|8226|8250.7|8225.7|6
1679972100000|2023-03-28 02:55:00|8250.8|8225.8|8250.8|8225.8|8250.8|8225.8|8250.8|8225.8|1
1679972400000|2023-03-28 03:00:00|8248|8223|8248.8|8223.8|8249.1|8224.1|8247.8|8222.8|19
1679972700000|2023-03-28 03:05:00|8248.9|8223.9|8249|8224|8249|8224|8248.8|8223.8|6
1679973000000|2023-03-28 03:10:00|8248.9|8223.9|8248.9|8223.9|8248.9|8223.9|8248.8|8223.8|3
1679973300000|2023-03-28 03:15:00|8248.8|8223.8|8249.8|8224.8|8250.1|8225.1|8248.8|8223.8|29
1679973600000|2023-03-28 03:20:00|8249.9|8224.9|8249.4|8224.4|8250.1|8225.1|8249.2|8224.2|23
1679973900000|2023-03-28 03:25:00|8249.3|8224.3|8249.2|8224.2|8249.5|8224.5|8249.2|8224.2|13
1679974200000|2023-03-28 03:30:00|8249.3|8224.3|8245.3|8230.3|8250.6|8231|8244.3|8224|181
1679974500000|2023-03-28 03:35:00|8245.4|8230.4|8245.5|8230.5|8245.9|8230.9|8244|8229|79
1679974800000|2023-03-28 03:40:00|8245.7|8230.7|8246.8|8231.8|8246.9|8231.9|8245.1|8230.1|53
1679975100000|2023-03-28 03:45:00|8246.9|8231.9|8244.1|8229.1|8246.9|8231.9|8244.1|8229.1|59
1679975400000|2023-03-28 03:50:00|8244.2|8229.2|8246.2|8231.2|8246.6|8231.6|8244.1|8229.1|81
1679975700000|2023-03-28 03:55:00|8246.1|8231.1|8245.1|8230.1|8246.8|8231.8|8245.1|8230.1|37
1679976000000|2023-03-28 04:00:00|8245|8230|8245.4|8230.4|8246|8231|8244.9|8229.9|48
1679976300000|2023-03-28 04:05:00|8245.5|8230.5|8247.2|8232.2|8247.3|8232.3|8245.5|8230.5|69
1679976600000|2023-03-28 04:10:00|8247.8|8232.8|8248|8233|8248.6|8233.6|8247.4|8232.4|50
1679976900000|2023-03-28 04:15:00|8248.1|8233.1|8249.8|8234.8|8250.2|8235.2|8248.1|8233.1|80
1679977200000|2023-03-28 04:20:00|8249.7|8234.7|8248.9|8233.9|8249.9|8234.9|8248.3|8233.3|41
1679977500000|2023-03-28 04:25:00|8248.8|8233.8|8248.1|8233.1|8248.9|8233.9|8247.9|8232.9|42
1679977800000|2023-03-28 04:30:00|8248.2|8233.2|8247.8|8232.8|8249|8234|8247.7|8232.7|45
1679978100000|2023-03-28 04:35:00|8247.9|8232.9|8246.4|8231.4|8247.9|8232.9|8246.3|8231.3|57
1679978400000|2023-03-28 04:40:00|8246.5|8231.5|8245.6|8230.6|8246.8|8231.8|8245.3|8230.3|37
1679978700000|2023-03-28 04:45:00|8245.7|8230.7|8246.7|8231.7|8246.8|8231.8|8245.4|8230.4|37
1679979000000|2023-03-28 04:50:00|8246.8|8231.8|8247.8|8232.8|8247.8|8232.8|8246.7|8231.7|20
1679979300000|2023-03-28 04:55:00|8247.9|8232.9|8247.4|8232.4|8248|8233|8247.4|8232.4|36
1679979600000|2023-03-28 05:00:00|8247.5|8232.5|8247.8|8232.8|8249|8234|8247.4|8232.4|33
1679979900000|2023-03-28 05:05:00|8247.7|8232.7|8247.3|8232.3|8248.6|8233.6|8247.1|8232.1|62
1679980200000|2023-03-28 05:10:00|8247.1|8232.1|8246.4|8231.4|8247.3|8232.3|8246.4|8231.4|36
1679980500000|2023-03-28 05:15:00|8246.5|8231.5|8245.5|8230.5|8246.8|8231.8|8245.3|8230.3|47
1679980800000|2023-03-28 05:20:00|8245.4|8230.4|8245.7|8230.7|8245.7|8230.7|8244.4|8229.4|47
1679981100000|2023-03-28 05:25:00|8245.6|8230.6|8245.1|8230.1|8245.8|8230.8|8244.7|8229.7|34
1679981400000|2023-03-28 05:30:00|8244.9|8229.9|8245.3|8230.3|8246.1|8231.1|8244.1|8229.1|37
1679981700000|2023-03-28 05:35:00|8245.2|8230.2|8245.1|8230.1|8245.3|8230.3|8243.6|8228.6|80
1679982000000|2023-03-28 05:40:00|8245.3|8230.3|8244.6|8229.6|8245.7|8230.7|8244.5|8229.5|61
1679982300000|2023-03-28 05:45:00|8244.4|8229.4|8244.6|8229.6|8244.9|8229.9|8244.2|8229.2|36
1679982600000|2023-03-28 05:50:00|8244.5|8229.5|8244.8|8229.8|8244.9|8229.9|8244.5|8229.5|29
1679982900000|2023-03-28 05:55:00|8244.7|8229.7|8244.7|8229.7|8245|8230|8244.5|8229.5|27
1679983200000|2023-03-28 06:00:00|8244.8|8229.8|8243.1|8228.1|8244.8|8229.8|8243.1|8228.1|26
1679983500000|2023-03-28 06:05:00|8243|8228|8246.6|8231.6|8246.8|8231.8|8242.7|8227.7|89
1679983800000|2023-03-28 06:10:00|8246.5|8231.5|8249.3|8234.3|8249.6|8234.6|8246.5|8231.5|88
1679984100000|2023-03-28 06:15:00|8249.2|8234.2|8249|8234|8249.2|8234.2|8248.2|8233.2|48
1679984400000|2023-03-28 06:20:00|8248.4|8233.4|8248.7|8233.7|8249.3|8234.3|8248|8233|52
1679984700000|2023-03-28 06:25:00|8249.2|8234.2|8248.8|8233.8|8249.3|8234.3|8248|8233|47
1679985000000|2023-03-28 06:30:00|8248.9|8233.9|8250.5|8235.5|8250.6|8235.6|8248.8|8233.8|41
1679985300000|2023-03-28 06:35:00|8250.6|8235.6|8251.1|8236.1|8251.1|8236.1|8250.1|8235.1|33
1679985600000|2023-03-28 06:40:00|8251|8236|8250.9|8235.9|8251|8236|8249.9|8234.9|57
1679985900000|2023-03-28 06:45:00|8251|8236|8250.7|8235.7|8251|8236|8249.6|8234.6|38
1679986200000|2023-03-28 06:50:00|8250.8|8235.8|8250.3|8235.3|8250.8|8235.8|8249.9|8234.9|25
1679986500000|2023-03-28 06:55:00|8250.2|8235.2|8249.9|8234.9|8251.1|8236.1|8249.6|8234.6|52
1679986800000|2023-03-28 07:00:00|8249.8|8234.8|8250.2|8235.2|8250.5|8235.5|8249.8|8234.8|14
1679987100000|2023-03-28 07:05:00|8250.1|8235.1|8248.5|8233.5|8250.2|8235.2|8248|8233|49
1679987400000|2023-03-28 07:10:00|8248.7|8233.7|8249.3|8234.3|8249.7|8234.7|8248.7|8233.7|39
1679987700000|2023-03-28 07:15:00|8249.4|8234.4|8250.4|8235.4|8250.7|8235.7|8249.3|8234.3|27
1679988000000|2023-03-28 07:20:00|8250.3|8235.3|8250.8|8235.8|8251.7|8236.7|8250.3|8235.3|76
1679988300000|2023-03-28 07:25:00|8250.7|8235.7|8247|8232|8250.7|8235.7|8246.9|8231.9|59
1679988600000|2023-03-28 07:30:00|8247.1|8232.1|8246.1|8231.1|8252.6|8232.5|8245.6|8227.1|54
1679988900000|2023-03-28 07:35:00|8246.3|8231.3|8245.2|8230.2|8246.3|8231.3|8244.7|8229.7|50
1679989200000|2023-03-28 07:40:00|8245.3|8230.3|8244.9|8229.9|8246.3|8231.3|8243.4|8228.4|62
1679989500000|2023-03-28 07:45:00|8245|8230|8246|8231|8246.1|8231.1|8244.6|8229.6|33
1679989800000|2023-03-28 07:50:00|8245.9|8230.9|8246.7|8231.7|8247.3|8232.3|8245.9|8230.9|44
1679990100000|2023-03-28 07:55:00|8246.6|8231.6|8247.7|8232.7|8248.3|8233.3|8245.7|8230.7|38
1679990400000|2023-03-28 08:00:00|8247.8|8232.8|8246.8|8231.8|8247.8|8232.8|8246.6|8231.6|22
1679990700000|2023-03-28 08:05:00|8246.7|8231.7|8246.3|8231.3|8247.1|8232.1|8246.2|8231.2|42
1679991000000|2023-03-28 08:10:00|8246.4|8231.4|8247.4|8232.4|8247.4|8232.4|8246.3|8231.3|33
1679991300000|2023-03-28 08:15:00|8247.3|8232.3|8247.7|8232.7|8248.4|8233.4|8247.3|8232.3|44
1679991600000|2023-03-28 08:20:00|8247.6|8232.6|8247|8232|8248.7|8233.7|8247|8232|51
1679991900000|2023-03-28 08:25:00|8246.9|8231.9|8247.1|8232.1|8247.7|8232.7|8246.8|8231.8|51
1679992200000|2023-03-28 08:30:00|8246.9|8231.9|8246.3|8231.3|8247|8232|8244.9|8229.9|89
1679992500000|2023-03-28 08:35:00|8246.1|8231.1|8246.8|8231.8|8247|8232|8246.1|8231.1|43
1679992800000|2023-03-28 08:40:00|8246.9|8231.9|8247.1|8232.1|8247.7|8232.7|8246.4|8231.4|45
1679993100000|2023-03-28 08:45:00|8247|8232|8246.3|8231.3|8247|8232|8246.3|8231.3|18
1679993400000|2023-03-28 08:50:00|8246.2|8231.2|8245.2|8230.2|8246.2|8231.2|8245|8230|37
1679993700000|2023-03-28 08:55:00|8245.3|8230.3|8245.4|8230.4|8245.5|8230.5|8245.1|8230.1|17
1679994000000|2023-03-28 09:00:00|8245.3|8230.3|8244.5|8229.5|8245.3|8230.3|8244.3|8229.3|24
1679994300000|2023-03-28 09:05:00|8244.4|8229.4|8244.8|8229.8|8244.9|8229.9|8244.3|8229.3|15
1679994600000|2023-03-28 09:10:00|8244.9|8229.9|8246.7|8231.7|8247|8232|8244.9|8229.9|34
1679994900000|2023-03-28 09:15:00|8246.6|8231.6|8247|8232|8247.1|8232.1|8246.1|8231.1|32
1679995200000|2023-03-28 09:20:00|8247.1|8232.1|8247.4|8232.4|8247.4|8232.4|8246.8|8231.8|20
1679995500000|2023-03-28 09:25:00|8247.3|8232.3|8246.9|8231.9|8247.4|8232.4|8246.5|8231.5|42
1679995800000|2023-03-28 09:30:00|8247.1|8232.1|8247.3|8232.3|8247.4|8232.4|8246|8231|43
1679996100000|2023-03-28 09:35:00|8247.2|8232.2|8247.6|8232.6|8248.1|8233.1|8247.2|8232.2|24
1679996400000|2023-03-28 09:40:00|8247.5|8232.5|8246|8231|8247.5|8232.5|8245.6|8230.6|41
1679996700000|2023-03-28 09:45:00|8245.9|8230.9|8243.5|8228.5|8246.1|8231.1|8243.4|8228.4|48
1679997000000|2023-03-28 09:50:00|8243.3|8228.3|8241.8|8226.8|8243.5|8228.5|8241.1|8226.1|116
1679997300000|2023-03-28 09:55:00|8241.7|8226.7|8243.6|8228.6|8243.6|8228.6|8241.3|8226.3|61
1679997600000|2023-03-28 10:00:00|8243.5|8228.5|8244|8229|8245.5|8230.5|8243.4|8228.4|48
1679997900000|2023-03-28 10:05:00|8243.9|8228.9|8243.5|8228.5|8244.7|8229.7|8243.5|8228.5|27
1679998200000|2023-03-28 10:10:00|8243.4|8228.4|8242.3|8227.3|8243.4|8228.4|8242.2|8227.2|41
1679998500000|2023-03-28 10:15:00|8242.4|8227.4|8239.3|8224.3|8242.4|8227.4|8239.2|8224.2|65
1679998800000|2023-03-28 10:20:00|8239.4|8224.4|8240.7|8225.7|8240.9|8225.9|8239.3|8224.3|38
1679999100000|2023-03-28 10:25:00|8240.8|8225.8|8241.3|8226.3|8241.3|8226.3|8240.8|8225.8|21
1679999400000|2023-03-28 10:30:00|8242|8227|8240.9|8225.9|8242.2|8227.2|8240.9|8225.9|44
1679999700000|2023-03-28 10:35:00|8240.8|8225.8|8241.4|8226.4|8241.4|8226.4|8240.1|8225.1|23
1680000000000|2023-03-28 10:40:00|8241.5|8226.5|8241.9|8226.9|8242|8227|8241.3|8226.3|35
1680000300000|2023-03-28 10:45:00|8242|8227|8242.2|8227.2|8242.6|8227.6|8241.8|8226.8|27
1680000600000|2023-03-28 10:50:00|8242.1|8227.1|8242.3|8227.3|8242.8|8227.8|8242.1|8227.1|31
1680000900000|2023-03-28 10:55:00|8242.2|8227.2|8241.4|8226.4|8242.4|8227.4|8241.4|8226.4|29
1680001200000|2023-03-28 11:00:00|8241.3|8226.3|8239.9|8224.9|8241.6|8226.6|8239.7|8224.7|31
1680001500000|2023-03-28 11:05:00|8240|8225|8240.3|8225.3|8240.6|8225.6|8239.1|8224.1|43
1680001800000|2023-03-28 11:10:00|8240.4|8225.4|8239.7|8224.7|8240.8|8225.8|8239.6|8224.6|39
1680002100000|2023-03-28 11:15:00|8239.9|8224.9|8239.4|8224.4|8240.8|8225.8|8239.3|8224.3|40
1680002400000|2023-03-28 11:20:00|8239.2|8224.2|8239.3|8224.3|8239.6|8224.6|8238.8|8223.8|44
1680002700000|2023-03-28 11:25:00|8239.1|8224.1|8240.1|8225.1|8240.4|8225.4|8239.1|8224.1|32
1680003000000|2023-03-28 11:30:00|8240.2|8225.2|8239.6|8224.6|8240.2|8225.2|8239.5|8224.5|13
1680003300000|2023-03-28 11:35:00|8239.5|8224.5|8239.6|8224.6|8239.6|8224.6|8239.5|8224.5|2
1680003600000|2023-03-28 11:40:00|8239.7|8224.7|8239.6|8224.6|8239.7|8224.7|8239.5|8224.5|6
1680003900000|2023-03-28 11:45:00|8239.7|8224.7|8239.4|8224.4|8239.7|8224.7|8239.3|8224.3|11
1680004200000|2023-03-28 11:50:00|8239.5|8224.5|8239.7|8224.7|8239.9|8224.9|8239.5|8224.5|9
1680004500000|2023-03-28 11:55:00|8240.2|8225.2|8240.3|8225.3|8240.4|8225.4|8238.9|8223.9|38
1680004800000|2023-03-28 12:00:00|8240.4|8225.4|8240.6|8225.6|8240.8|8225.8|8240.2|8225.2|30
1680005100000|2023-03-28 12:05:00|8240.7|8225.7|8239.1|8224.1|8240.7|8225.7|8238.4|8223.4|44
1680005400000|2023-03-28 12:10:00|8239|8224|8237|8222|8239|8224|8237|8222|21
1680005700000|2023-03-28 12:15:00|8236.9|8221.9|8235.9|8220.9|8237.3|8222.3|8235.5|8220.5|58
1680006000000|2023-03-28 12:20:00|8235.8|8220.8|8236.3|8221.3|8236.4|8221.4|8233.8|8218.8|79
1680006300000|2023-03-28 12:25:00|8236.4|8221.4|8234.7|8219.7|8236.4|8221.4|8233.6|8218.6|61
1680006600000|2023-03-28 12:30:00|8234.6|8219.6|8235.8|8220.8|8236|8221|8234.5|8219.5|36
1680006900000|2023-03-28 12:35:00|8236|8221|8235.7|8220.7|8236.6|8221.6|8235.6|8220.6|31
1680007200000|2023-03-28 12:40:00|8235.9|8220.9|8237.3|8222.3|8237.9|8222.9|8235.9|8220.9|34
1680007500000|2023-03-28 12:45:00|8237.4|8222.4|8237.4|8222.4|8237.7|8222.7|8237.3|8222.3|25
1680007800000|2023-03-28 12:50:00|8237.5|8222.5|8245.4|8220.4|8245.6|8225.3|8237.5|8220.4|53
1680008100000|2023-03-28 12:55:00|8245.3|8220.3|8242.2|8227.2|8246.4|8227.2|8239.7|8220.3|70
1680008400000|2023-03-28 13:00:00|8241.9|8226.9|8241.3|8226.3|8242.2|8227.2|8241.1|8226.1|30
1680008700000|2023-03-28 13:05:00|8241.4|8226.4|8241.8|8226.8|8241.9|8226.9|8241.3|8226.3|18
1680009000000|2023-03-28 13:10:00|8241.9|8226.9|8242.7|8227.7|8242.8|8227.8|8241.9|8226.9|10
1680009300000|2023-03-28 13:15:00|8242.6|8227.6|8241|8226|8242.7|8227.7|8240.7|8225.7|36
1680009600000|2023-03-28 13:20:00|8241.6|8226.6|8242.6|8227.6|8242.6|8227.6|8241.5|8226.5|32
1680009900000|2023-03-28 13:25:00|8242.7|8227.7|8241.2|8226.2|8242.7|8227.7|8241.2|8226.2|20
1680010200000|2023-03-28 13:30:00|8241|8226|8240.1|8225.1|8241.2|8226.2|8239.9|8224.9|51
1680010500000|2023-03-28 13:35:00|8240|8225|8238.9|8223.9|8240.3|8225.3|8238.5|8223.5|48
1680010800000|2023-03-28 13:40:00|8239|8224|8238.8|8223.8|8240.3|8225.3|8238.7|8223.7|48
1680011100000|2023-03-28 13:45:00|8238.7|8223.7|8238.5|8223.5|8239.5|8224.5|8238.1|8223.1|37
1680011400000|2023-03-28 13:50:00|8238.6|8223.6|8238.8|8223.8|8238.9|8223.9|8238.5|8223.5|14
1680011700000|2023-03-28 13:55:00|8238.9|8223.9|8247.1|8222.1|8247.1|8225.4|8238.7|8222.1|42
1680012000000|2023-03-28 14:00:00|8247|8222|8239.6|8224.6|8247.2|8225.3|8239.4|8222|43
1680012300000|2023-03-28 14:05:00|8239.8|8224.8|8240.4|8225.4|8241.3|8226.3|8239.6|8224.6|27
1680012600000|2023-03-28 14:10:00|8239.9|8224.9|8241.3|8226.3|8241.8|8226.8|8239.5|8224.5|31
1680012900000|2023-03-28 14:15:00|8241.4|8226.4|8241.3|8226.3|8242.9|8227.9|8241.2|8226.2|41
1680013200000|2023-03-28 14:20:00|8241.2|8226.2|8241.9|8226.9|8241.9|8226.9|8240.5|8225.5|26
1680013500000|2023-03-28 14:25:00|8242|8227|8241.2|8226.2|8242|8227|8240.5|8225.5|105
1680013800000|2023-03-28 14:30:00|8241.5|8226.5|8243.9|8228.9|8245|8230|8241.2|8226.2|47
1680014100000|2023-03-28 14:35:00|8243.8|8228.8|8243.9|8228.9|8244.4|8229.4|8243.1|8228.1|74
1680014400000|2023-03-28 14:40:00|8244|8229|8243.1|8228.1|8244.5|8229.5|8242.9|8227.9|120
1680014700000|2023-03-28 14:45:00|8243|8228|8241.9|8226.9|8243.2|8228.2|8241.7|8226.7|71
1680015000000|2023-03-28 14:50:00|8242|8227|8243.6|8228.6|8244.3|8229.3|8242|8227|39
1680015300000|2023-03-28 14:55:00|8243.5|8228.5|8242.4|8227.4|8243.6|8228.6|8242.4|8227.4|10
1680015600000|2023-03-28 15:00:00|8242.5|8227.5|8243.5|8228.5|8243.7|8228.7|8241.9|8226.9|32
1680015900000|2023-03-28 15:05:00|8243.7|8228.7|8243.4|8228.4|8244.8|8229.8|8243.2|8228.2|32
1680016200000|2023-03-28 15:10:00|8243.3|8228.3|8243.3|8228.3|8243.5|8228.5|8242.9|8227.9|23
1680016500000|2023-03-28 15:15:00|8243.2|8228.2|8242.5|8227.5|8243.2|8228.2|8242.3|8227.3|16
1680016800000|2023-03-28 15:20:00|8242.6|8227.6|8241.7|8226.7|8242.7|8227.7|8241.6|8226.6|18
1680017100000|2023-03-28 15:25:00|8241.6|8226.6|8239|8224|8242.4|8227.4|8239|8224|52
1680017400000|2023-03-28 15:30:00|8238.7|8223.7|8239.9|8224.9|8240.9|8225.9|8238|8223|47
1680017700000|2023-03-28 15:35:00|8240|8225|8239.6|8224.6|8241.1|8226.1|8239|8224|36
1680018000000|2023-03-28 15:40:00|8239|8224|8240.3|8225.3|8240.3|8225.3|8238.1|8223.1|31
1680018300000|2023-03-28 15:45:00|8240.2|8225.2|8240.3|8225.3|8240.7|8225.7|8239.6|8224.6|40
1680018600000|2023-03-28 15:50:00|8240.4|8225.4|8239.9|8224.9|8240.4|8225.4|8239.8|8224.8|14
1680018900000|2023-03-28 15:55:00|8239.8|8224.8|8239.8|8224.8|8240.2|8225.2|8238.8|8223.8|40
1680019200000|2023-03-28 16:00:00|8239.9|8224.9|8240.1|8225.1|8240.3|8225.3|8239.8|8224.8|70
1680019500000|2023-03-28 16:05:00|8240.2|8225.2|8240.9|8225.9|8241.4|8226.4|8239.7|8224.7|258
1680019800000|2023-03-28 16:10:00|8240.6|8225.6|8240.6|8225.6|8240.8|8225.8|8240.6|8225.6|3
1680020100000|2023-03-28 16:15:00|8240.5|8225.5|8240.3|8225.3|8240.5|8225.5|8240.3|8225.3|13
1680020400000|2023-03-28 16:20:00|8240.4|8225.4|8240.8|8225.8|8240.9|8225.9|8240.4|8225.4|9
1680020700000|2023-03-28 16:25:00|8240.7|8225.7|8240.8|8225.8|8240.9|8225.9|8239.7|8224.7|26
1680021000000|2023-03-28 16:30:00|8240.9|8225.9|8239.1|8224.1|8240.9|8225.9|8239.1|8224.1|31
1680021300000|2023-03-28 16:35:00|8239.2|8224.2|8239.4|8224.4|8239.5|8224.5|8239|8224|10
1680021600000|2023-03-28 16:40:00|8239.5|8224.5|8240.3|8225.3|8240.3|8225.3|8239.5|8224.5|8
1680021900000|2023-03-28 16:45:00|8240.2|8225.2|8241.5|8226.5|8241.6|8226.6|8240.2|8225.2|23
1680022200000|2023-03-28 16:50:00|8241.6|8226.6|8241.6|8226.6|8241.7|8226.7|8241.6|8226.6|5
1680022500000|2023-03-28 16:55:00|8241.5|8226.5|8241.4|8226.4|8241.5|8226.5|8241.4|8226.4|2
1680022800000|2023-03-28 17:00:00|8241.2|8226.2|8240.9|8225.9|8241.2|8226.2|8240.8|8225.8|4
1680023100000|2023-03-28 17:05:00|8241|8226|8240.9|8225.9|8241|8226|8240.9|8225.9|4
1680023400000|2023-03-28 17:10:00|8241|8226|8241.8|8226.8|8241.9|8226.9|8241|8226|27
1680023700000|2023-03-28 17:15:00|8241.7|8226.7|8241|8226|8241.7|8226.7|8241|8226|11
1680024000000|2023-03-28 17:20:00|8240.9|8225.9|8240.8|8225.8|8240.9|8225.9|8240.5|8225.5|14
1680024300000|2023-03-28 17:25:00|8240.9|8225.9|8241.3|8226.3|8241.3|8226.3|8240.7|8225.7|9
1680024600000|2023-03-28 17:30:00|8241.5|8226.5|8241.5|8226.5|8241.6|8226.6|8241.4|8226.4|15
1680024900000|2023-03-28 17:35:00|8241.6|8226.6|8241.9|8226.9|8241.9|8226.9|8241.5|8226.5|10
1680025200000|2023-03-28 17:40:00|8241.8|8226.8|8241.9|8226.9|8242.2|8227.2|8241.8|8226.8|15
1680025500000|2023-03-28 17:45:00|8242|8227|8242.4|8227.4|8242.8|8227.8|8242|8227|16
1680025800000|2023-03-28 17:50:00|8242.5|8227.5|8242.4|8227.4|8242.5|8227.5|8242.4|8227.4|4
1680026100000|2023-03-28 17:55:00|8242.5|8227.5|8251.5|8226.5|8252.2|8231.5|8242.5|8226.5|48
1680026400000|2023-03-28 18:00:00|8251.6|8226.6|8244.2|8229.2|8251.7|8230.1|8244.1|8224.5|34
1680026700000|2023-03-28 18:05:00|8244.3|8229.3|8244.9|8229.9|8244.9|8229.9|8244.1|8229.1|14
1680027000000|2023-03-28 18:10:00|8245|8230|8243.8|8228.8|8245|8230|8243.8|8228.8|16
1680027300000|2023-03-28 18:15:00|8243.9|8228.9|8244.2|8229.2|8244.2|8229.2|8243.8|8228.8|17
1680027600000|2023-03-28 18:20:00|8244.1|8229.1|8243.9|8228.9|8244.1|8229.1|8243.7|8228.7|7
1680027900000|2023-03-28 18:25:00|8243.8|8228.8|8243.4|8228.4|8243.9|8228.9|8243.4|8228.4|6
1680028200000|2023-03-28 18:30:00|8243.5|8228.5|8243.6|8228.6|8243.7|8228.7|8243.5|8228.5|4
1680028500000|2023-03-28 18:35:00|8243.5|8228.5|8243.9|8228.9|8243.9|8228.9|8243.5|8228.5|17
1680028800000|2023-03-28 18:40:00|8243.8|8228.8|8242.7|8227.7|8243.9|8228.9|8242.6|8227.6|14
1680029100000|2023-03-28 18:45:00|8242.8|8227.8|8243.4|8228.4|8243.4|8228.4|8242.4|8227.4|18
1680029400000|2023-03-28 18:50:00|8243.3|8228.3|8243.4|8228.4|8243.5|8228.5|8243.3|8228.3|10
1680029700000|2023-03-28 18:55:00|8243.6|8228.6|8243.8|8228.8|8243.9|8228.9|8243.6|8228.6|11
1680030000000|2023-03-28 19:00:00|8243.9|8228.9|8243.8|8228.8|8243.9|8228.9|8243.6|8228.6|9
1680030300000|2023-03-28 19:05:00|8243.7|8228.7|8243.7|8228.7|8243.9|8228.9|8243.7|8228.7|7
1680030600000|2023-03-28 19:10:00|8243.8|8228.8|8243.1|8228.1|8243.9|8228.9|8243.1|8228.1|15
1680030900000|2023-03-28 19:15:00|8243|8228|8242.9|8227.9|8243|8228|8242.7|8227.7|5
1680031200000|2023-03-28 19:20:00|8243|8228|8243|8228|8243|8228|8243|8228|1
1680031800000|2023-03-28 19:30:00|8243.1|8228.1|8243.1|8228.1|8243.1|8228.1|8243.1|8228.1|1
1680032100000|2023-03-28 19:35:00|8243|8228|8243.2|8228.2|8243.2|8228.2|8242.7|8227.7|15
1680032400000|2023-03-28 19:40:00|8242.8|8227.8|8243|8228|8243.3|8228.3|8242.8|8227.8|7
1680032700000|2023-03-28 19:45:00|8242.9|8227.9|8243|8228|8243|8228|8242.7|8227.7|131
1680033000000|2023-03-28 19:50:00|8242.9|8227.9|8243|8228|8248.1|8228.3|8242.3|8221.5|184
1680033300000|2023-03-28 19:55:00|8243.1|8228.1|8243.8|8228.8|8244|8229|8243.1|8228.1|100
1680046200000|2023-03-28 23:30:00|8247.1|8222.1|8247.1|8222.1|8247.1|8222.1|8247.1|8222.1|1
1680051600000|2023-03-29 01:00:00|8246.7|8221.7|8246.7|8221.7|8246.8|8221.8|8246.5|8221.5|6
1680051900000|2023-03-29 01:05:00|8246.8|8221.8|8246.8|8221.8|8246.9|8221.9|8246.8|8221.8|13
1680052200000|2023-03-29 01:10:00|8246.9|8221.9|8247.3|8222.3|8247.4|8222.4|8246.9|8221.9|7
1680052500000|2023-03-29 01:15:00|8247.4|8222.4|8247.3|8222.3|8247.4|8222.4|8247.3|8222.3|4
1680052800000|2023-03-29 01:20:00|8247.2|8222.2|8247.2|8222.2|8247.2|8222.2|8247.2|8222.2|1
1680053100000|2023-03-29 01:25:00|8247.5|8222.5|8248.3|8223.3|8248.3|8223.3|8247.5|8222.5|12
1680053400000|2023-03-29 01:30:00|8248.2|8223.2|8248.3|8223.3|8248.3|8223.3|8248.2|8223.2|4
1680053700000|2023-03-29 01:35:00|8247.6|8222.6|8246.8|8221.8|8247.6|8222.6|8246|8221|18
1680054000000|2023-03-29 01:40:00|8243.3|8218.3|8248.1|8223.1|8248.1|8223.1|8241.3|8216.3|19
1680054300000|2023-03-29 01:45:00|8248.2|8223.2|8248.1|8223.1|8248.2|8223.2|8248|8223|6
1680054600000|2023-03-29 01:50:00|8248.4|8223.4|8247.6|8222.6|8249.1|8224.1|8247.6|8222.6|14
1680054900000|2023-03-29 01:55:00|8247.7|8222.7|8248.4|8223.4|8248.4|8223.4|8247.6|8222.6|15
1680055200000|2023-03-29 02:00:00|8248.5|8223.5|8248.6|8223.6|8248.6|8223.6|8248.4|8223.4|4
1680055500000|2023-03-29 02:05:00|8248.7|8223.7|8252.3|8227.3|8253.2|8228.2|8248.7|8223.7|21
1680055800000|2023-03-29 02:10:00|8252.2|8227.2|8251.8|8226.8|8252.5|8227.5|8251.8|8226.8|11
1680056100000|2023-03-29 02:15:00|8252.8|8227.8|8253.4|8228.4|8253.5|8228.5|8252.6|8227.6|21
1680056400000|2023-03-29 02:20:00|8253.3|8228.3|8254.1|8229.1|8255.1|8230.1|8253.3|8228.3|27
1680056700000|2023-03-29 02:25:00|8254.2|8229.2|8256.6|8231.6|8261.3|8236.3|8254.2|8229.2|53
1680057000000|2023-03-29 02:30:00|8258.1|8233.1|8256.2|8231.2|8260.6|8235.6|8255.3|8230.3|36
1680057300000|2023-03-29 02:35:00|8256.3|8231.3|8257.4|8232.4|8257.4|8232.4|8256.2|8231.2|17
1680057600000|2023-03-29 02:40:00|8257.3|8232.3|8257.2|8232.2|8258.3|8233.3|8257.2|8232.2|16
1680057900000|2023-03-29 02:45:00|8257.3|8232.3|8256.9|8231.9|8257.8|8232.8|8256.3|8231.3|36
1680058200000|2023-03-29 02:50:00|8257|8232|8257.1|8232.1|8257.6|8232.6|8256.9|8231.9|10
1680058500000|2023-03-29 02:55:00|8257|8232|8256.9|8231.9|8257.5|8232.5|8256.9|8231.9|6
1680058800000|2023-03-29 03:00:00|8256.7|8231.7|8256.8|8231.8|8257.3|8232.3|8256.7|8231.7|17
1680059100000|2023-03-29 03:05:00|8256.7|8231.7|8256.5|8231.5|8256.7|8231.7|8256.3|8231.3|7
1680059400000|2023-03-29 03:10:00|8256.6|8231.6|8256.5|8231.5|8256.7|8231.7|8256.4|8231.4|11
1680059700000|2023-03-29 03:15:00|8256.6|8231.6|8256.7|8231.7|8256.8|8231.8|8256.6|8231.6|6
1680060000000|2023-03-29 03:20:00|8257|8232|8254.9|8229.9|8257.2|8232.2|8254.8|8229.8|24
1680060300000|2023-03-29 03:25:00|8255|8230|8254.3|8229.3|8256.5|8231.5|8254.2|8229.2|40
1680060600000|2023-03-29 03:30:00|8254.4|8229.4|8250|8235|8254.6|8236|8248|8227.8|193
1680060900000|2023-03-29 03:35:00|8249.9|8234.9|8250.4|8235.4|8251.2|8236.2|8249.2|8234.2|154
1680061200000|2023-03-29 03:40:00|8250.5|8235.5|8250.6|8235.6|8251.2|8236.2|8250|8235|55
1680061500000|2023-03-29 03:45:00|8250.5|8235.5|8246.2|8231.2|8250.7|8235.7|8246.2|8231.2|93
1680061800000|2023-03-29 03:50:00|8246.1|8231.1|8247.9|8232.9|8247.9|8232.9|8245.8|8230.8|41
1680062100000|2023-03-29 03:55:00|8248|8233|8248.3|8233.3|8248.3|8233.3|8247.3|8232.3|40
1680062400000|2023-03-29 04:00:00|8248.1|8233.1|8249.2|8234.2|8249.3|8234.3|8247.9|8232.9|42
1680062700000|2023-03-29 04:05:00|8249.3|8234.3|8248.5|8233.5|8250.5|8235.5|8248.5|8233.5|26
1680063000000|2023-03-29 04:10:00|8248.1|8233.1|8249.6|8234.6|8250|8235|8248.1|8233.1|32
1680063300000|2023-03-29 04:15:00|8249.7|8234.7|8247.9|8232.9|8249.8|8234.8|8247.2|8232.2|43
1680063600000|2023-03-29 04:20:00|8247.8|8232.8|8248.3|8233.3|8248.3|8233.3|8247.4|8232.4|25
1680063900000|2023-03-29 04:25:00|8248|8233|8248.1|8233.1|8248.2|8233.2|8247.6|8232.6|10
1680064200000|2023-03-29 04:30:00|8247.7|8232.7|8248.2|8233.2|8248.3|8233.3|8247.5|8232.5|21
1680064500000|2023-03-29 04:35:00|8248.3|8233.3|8248.3|8233.3|8248.3|8233.3|8248.2|8233.2|3
1680064800000|2023-03-29 04:40:00|8248.2|8233.2|8248.4|8233.4|8248.4|8233.4|8247.2|8232.2|26
1680065100000|2023-03-29 04:45:00|8248.5|8233.5|8250|8235|8250.4|8235.4|8248.5|8233.5|37
1680065400000|2023-03-29 04:50:00|8249.9|8234.9|8251.3|8236.3|8251.4|8236.4|8249.8|8234.8|40
1680065700000|2023-03-29 04:55:00|8251.2|8236.2|8251.6|8236.6|8252.6|8237.6|8251|8236|67
1680066000000|2023-03-29 05:00:00|8251.7|8236.7|8251.7|8236.7|8251.9|8236.9|8250.5|8235.5|78
1680066300000|2023-03-29 05:05:00|8251.8|8236.8|8253.2|8238.2|8253.7|8238.7|8251.8|8236.8|60
1680066600000|2023-03-29 05:10:00|8253|8238|8253.4|8238.4|8253.9|8238.9|8252.8|8237.8|29
1680066900000|2023-03-29 05:15:00|8253.3|8238.3|8253.9|8238.9|8253.9|8238.9|8252.6|8237.6|42
1680067200000|2023-03-29 05:20:00|8254|8239|8255.6|8240.6|8256|8241|8253.5|8238.5|56
1680067500000|2023-03-29 05:25:00|8255.5|8240.5|8256.1|8241.1|8257.1|8242.1|8254.9|8239.9|90
1680067800000|2023-03-29 05:30:00|8256.2|8241.2|8256.7|8241.7|8258|8243|8256.2|8241.2|74
1680068100000|2023-03-29 05:35:00|8256.8|8241.8|8258.1|8243.1|8258.5|8243.5|8256.5|8241.5|58
1680068400000|2023-03-29 05:40:00|8258.2|8243.2|8258.5|8243.5|8259.1|8244.1|8258.2|8243.2|53
1680068700000|2023-03-29 05:45:00|8258.4|8243.4|8257.5|8242.5|8258.4|8243.4|8256.4|8241.4|83
1680069000000|2023-03-29 05:50:00|8257.4|8242.4|8257|8242|8258.3|8243.3|8257|8242|52
1680069300000|2023-03-29 05:55:00|8256.9|8241.9|8257.5|8242.5|8257.6|8242.6|8256.5|8241.5|42
1680069600000|2023-03-29 06:00:00|8257.4|8242.4|8257.6|8242.6|8257.7|8242.7|8256.2|8241.2|42
1680069900000|2023-03-29 06:05:00|8257.5|8242.5|8257.6|8242.6|8258.3|8243.3|8257.2|8242.2|51
1680070200000|2023-03-29 06:10:00|8257.7|8242.7|8257|8242|8257.7|8242.7|8257|8242|15
1680070500000|2023-03-29 06:15:00|8257.1|8242.1|8258.3|8243.3|8258.9|8243.9|8257.1|8242.1|26
1680070800000|2023-03-29 06:20:00|8258.6|8243.6|8260|8245|8260.4|8245.4|8258.6|8243.6|46
1680071100000|2023-03-29 06:25:00|8260.1|8245.1|8258.5|8243.5|8260.2|8245.2|8258.1|8243.1|82
1680071400000|2023-03-29 06:30:00|8258.6|8243.6|8259.5|8244.5|8260|8245|8258.6|8243.6|48
1680071700000|2023-03-29 06:35:00|8259.4|8244.4|8259.4|8244.4|8259.7|8244.7|8259.2|8244.2|23
1680072000000|2023-03-29 06:40:00|8259.3|8244.3|8258|8243|8259.3|8244.3|8258|8243|62
1680072300000|2023-03-29 06:45:00|8257.9|8242.9|8257.2|8242.2|8258.2|8243.2|8256.5|8241.5|88
1680072600000|2023-03-29 06:50:00|8257|8242|8258|8243|8258.2|8243.2|8256.6|8241.6|46
1680072900000|2023-03-29 06:55:00|8258.1|8243.1|8258.3|8243.3|8258.9|8243.9|8257.7|8242.7|42
1680073200000|2023-03-29 07:00:00|8258.2|8243.2|8258.2|8243.2|8258.6|8243.6|8257.1|8242.1|58
1680073500000|2023-03-29 07:05:00|8258|8243|8258.2|8243.2|8258.6|8243.6|8257.6|8242.6|34
1680073800000|2023-03-29 07:10:00|8258.1|8243.1|8257.3|8242.3|8258.1|8243.1|8256.9|8241.9|26
1680074100000|2023-03-29 07:15:00|8257.2|8242.2|8254.4|8239.4|8257.2|8242.2|8254.3|8239.3|52
1680074400000|2023-03-29 07:20:00|8254.5|8239.5|8255.6|8240.6|8256.1|8241.1|8254.2|8239.2|63
1680074700000|2023-03-29 07:25:00|8255.5|8240.5|8254.5|8239.5|8255.6|8240.6|8254.4|8239.4|42
1680075000000|2023-03-29 07:30:00|8254.6|8239.6|8255.8|8240.8|8256.9|8241.9|8254.5|8239.5|56
1680075300000|2023-03-29 07:35:00|8256.2|8241.2|8255.1|8240.1|8256.2|8241.2|8255.1|8240.1|39
1680075600000|2023-03-29 07:40:00|8255.2|8240.2|8254.7|8239.7|8255.3|8240.3|8254.4|8239.4|33
1680075900000|2023-03-29 07:45:00|8254.3|8239.3|8254.8|8239.8|8255.3|8240.3|8253.3|8238.3|50
1680076200000|2023-03-29 07:50:00|8254.7|8239.7|8254.5|8239.5|8254.8|8239.8|8254.2|8239.2|38
1680076500000|2023-03-29 07:55:00|8254.6|8239.6|8254.8|8239.8|8255.2|8240.2|8254.6|8239.6|19
1680076800000|2023-03-29 08:00:00|8254.9|8239.9|8254.8|8239.8|8255.8|8240.8|8254.3|8239.3|42
1680077100000|2023-03-29 08:05:00|8254.7|8239.7|8254.3|8239.3|8254.9|8239.9|8253.9|8238.9|29
1680077400000|2023-03-29 08:10:00|8254.2|8239.2|8253.4|8238.4|8254.6|8239.6|8253.4|8238.4|26
1680077700000|2023-03-29 08:15:00|8253.5|8238.5|8253.8|8238.8|8254.1|8239.1|8253.4|8238.4|33
1680078000000|2023-03-29 08:20:00|8253.7|8238.7|8254.2|8239.2|8254.8|8239.8|8253.3|8238.3|32
1680078300000|2023-03-29 08:25:00|8254.1|8239.1|8255.6|8240.6|8255.7|8240.7|8253.7|8238.7|72
1680078600000|2023-03-29 08:30:00|8255.5|8240.5|8255.5|8240.5|8256.2|8241.2|8255.3|8240.3|51
1680078900000|2023-03-29 08:35:00|8255.6|8240.6|8256|8241|8256|8241|8254.9|8239.9|34
1680079200000|2023-03-29 08:40:00|8255.9|8240.9|8255.1|8240.1|8255.9|8240.9|8255.1|8240.1|26
1680079500000|2023-03-29 08:45:00|8255.2|8240.2|8256.5|8241.5|8257.4|8242.4|8255.1|8240.1|72
1680079800000|2023-03-29 08:50:00|8256.6|8241.6|8259.7|8244.7|8259.7|8244.7|8256.1|8241.1|89
1680080100000|2023-03-29 08:55:00|8259.6|8244.6|8256.7|8241.7|8259.6|8244.6|8256.2|8241.2|61
1680080400000|2023-03-29 09:00:00|8256.8|8241.8|8256.3|8241.3|8256.8|8241.8|8255.8|8240.8|47
1680080700000|2023-03-29 09:05:00|8256.2|8241.2|8255.9|8240.9|8256.3|8241.3|8255.8|8240.8|14
1680081000000|2023-03-29 09:10:00|8255.8|8240.8|8254.4|8239.4|8255.9|8240.9|8254.2|8239.2|38
1680081300000|2023-03-29 09:15:00|8254.5|8239.5|8255.8|8240.8|8255.9|8240.9|8254.5|8239.5|47
1680081600000|2023-03-29 09:20:00|8255.9|8240.9|8255.5|8240.5|8256.3|8241.3|8255.2|8240.2|59
1680081900000|2023-03-29 09:25:00|8255.4|8240.4|8258|8243|8259.5|8244.5|8255.3|8240.3|82
1680082200000|2023-03-29 09:30:00|8257.9|8242.9|8258.6|8243.6|8259.8|8244.8|8257.2|8242.2|122
1680082500000|2023-03-29 09:35:00|8258.8|8243.8|8258|8243|8259.6|8244.6|8257.7|8242.7|75
1680082800000|2023-03-29 09:40:00|8257.9|8242.9|8259|8244|8259.9|8244.9|8257.8|8242.8|42
1680083100000|2023-03-29 09:45:00|8258.3|8243.3|8258.1|8243.1|8259.3|8244.3|8258|8243|27
1680083400000|2023-03-29 09:50:00|8258.2|8243.2|8257.4|8242.4|8258.4|8243.4|8257.2|8242.2|48
1680083700000|2023-03-29 09:55:00|8257.5|8242.5|8255.5|8240.5|8257.9|8242.9|8255.3|8240.3|84
1680084000000|2023-03-29 10:00:00|8255.6|8240.6|8255.3|8240.3|8256.9|8241.9|8255.3|8240.3|56
1680084300000|2023-03-29 10:05:00|8255.2|8240.2|8256|8241|8257.2|8242.2|8255.1|8240.1|43
1680084600000|2023-03-29 10:10:00|8255.9|8240.9|8253.3|8238.3|8255.9|8240.9|8252.7|8237.7|51
1680084900000|2023-03-29 10:15:00|8253.4|8238.4|8253.1|8238.1|8253.6|8238.6|8251.8|8236.8|63
1680085200000|2023-03-29 10:20:00|8253.2|8238.2|8252.5|8237.5|8253.9|8238.9|8252.5|8237.5|53
1680085500000|2023-03-29 10:25:00|8252.6|8237.6|8251.6|8236.6|8253.3|8238.3|8251.5|8236.5|46
1680085800000|2023-03-29 10:30:00|8251.7|8236.7|8253|8238|8253|8238|8251.7|8236.7|35
1680086100000|2023-03-29 10:35:00|8253.1|8238.1|8252.7|8237.7|8253.2|8238.2|8252|8237|36
1680086400000|2023-03-29 10:40:00|8252.8|8237.8|8253.4|8238.4|8254|8239|8252.7|8237.7|33
1680086700000|2023-03-29 10:45:00|8253.3|8238.3|8253.6|8238.6|8254.3|8239.3|8253.3|8238.3|29
1680087000000|2023-03-29 10:50:00|8253.7|8238.7|8255.1|8240.1|8255.1|8240.1|8253.7|8238.7|31
1680087300000|2023-03-29 10:55:00|8255.4|8240.4|8255.8|8240.8|8255.9|8240.9|8254.9|8239.9|38
1680087600000|2023-03-29 11:00:00|8255.9|8240.9|8255.6|8240.6|8255.9|8240.9|8255.4|8240.4|23
1680087900000|2023-03-29 11:05:00|8255.7|8240.7|8255.7|8240.7|8256.2|8241.2|8255.1|8240.1|33
1680088200000|2023-03-29 11:10:00|8255.8|8240.8|8254.4|8239.4|8255.9|8240.9|8254.4|8239.4|41
1680088500000|2023-03-29 11:15:00|8254.5|8239.5|8253.2|8238.2|8254.7|8239.7|8253|8238|56
1680088800000|2023-03-29 11:20:00|8253.4|8238.4|8253.2|8238.2|8253.6|8238.6|8252.8|8237.8|36
1680089100000|2023-03-29 11:25:00|8253.1|8238.1|8254.4|8239.4|8255.2|8240.2|8253|8238|55
1680089400000|2023-03-29 11:30:00|8254.3|8239.3|8258.7|8233.7|8259.5|8239.6|8252.6|8230.8|52
1680089700000|2023-03-29 11:35:00|8258.6|8233.6|8258.4|8233.4|8260.5|8235.5|8257.7|8232.7|44
1680090000000|2023-03-29 11:40:00|8258.5|8233.5|8252.2|8237.2|8258.5|8238.7|8252.2|8233.4|15
1680090300000|2023-03-29 11:45:00|8252.1|8237.1|8252|8237|8252.9|8237.9|8251.9|8236.9|24
1680090600000|2023-03-29 11:50:00|8251.9|8236.9|8254.3|8239.3|8254.5|8239.5|8251.9|8236.9|61
1680090900000|2023-03-29 11:55:00|8254.2|8239.2|8255|8240|8255.2|8240.2|8254.2|8239.2|41
1680091200000|2023-03-29 12:00:00|8255.2|8240.2|8256.7|8241.7|8257.7|8242.7|8255.1|8240.1|49
1680091500000|2023-03-29 12:05:00|8256.8|8241.8|8255.9|8240.9|8256.9|8241.9|8255.7|8240.7|23
1680091800000|2023-03-29 12:10:00|8256.2|8241.2|8256.1|8241.1|8256.3|8241.3|8255.9|8240.9|22
1680092100000|2023-03-29 12:15:00|8256|8241|8256.2|8241.2|8256.6|8241.6|8255.9|8240.9|17
1680092400000|2023-03-29 12:20:00|8256.1|8241.1|8256.1|8241.1|8256.7|8241.7|8256|8241|20
1680092700000|2023-03-29 12:25:00|8256.2|8241.2|8255.5|8240.5|8256.2|8241.2|8255.1|8240.1|31
1680093000000|2023-03-29 12:30:00|8255.6|8240.6|8255.9|8240.9|8256.4|8241.4|8255.5|8240.5|46
1680093300000|2023-03-29 12:35:00|8255.8|8240.8|8255.9|8240.9|8256.3|8241.3|8255.1|8240.1|54
1680093600000|2023-03-29 12:40:00|8256|8241|8257|8242|8257.1|8242.1|8255.8|8240.8|20
1680093900000|2023-03-29 12:45:00|8256.9|8241.9|8254.8|8239.8|8256.9|8241.9|8254.8|8239.8|43
1680094200000|2023-03-29 12:50:00|8254.9|8239.9|8253.8|8238.8|8254.9|8239.9|8253.3|8238.3|35
1680094500000|2023-03-29 12:55:00|8253.9|8238.9|8253.4|8238.4|8254.9|8239.9|8253.4|8238.4|40
1680094800000|2023-03-29 13:00:00|8253.3|8238.3|8250.4|8235.4|8253.3|8238.3|8250.4|8235.4|57
1680095100000|2023-03-29 13:05:00|8250.5|8235.5|8251.9|8236.9|8252.2|8237.2|8250.5|8235.5|51
1680095400000|2023-03-29 13:10:00|8252|8237|8252.4|8237.4|8252.6|8237.6|8251.8|8236.8|33
1680095700000|2023-03-29 13:15:00|8252.5|8237.5|8253|8238|8253.6|8238.6|8252.5|8237.5|41
1680096000000|2023-03-29 13:20:00|8253.1|8238.1|8253.6|8238.6|8254.7|8239.7|8253|8238|38
1680096300000|2023-03-29 13:25:00|8253.7|8238.7|8252.1|8237.1|8254.3|8239.3|8252|8237|41
1680096600000|2023-03-29 13:30:00|8252|8237|8250.7|8235.7|8252.1|8237.1|8250.2|8235.2|50
1680096900000|2023-03-29 13:35:00|8250.5|8235.5|8250|8235|8250.5|8235.5|8248.7|8233.7|28
1680097200000|2023-03-29 13:40:00|8249.9|8234.9|8249.9|8234.9|8250.5|8235.5|8248.3|8233.3|45
1680097500000|2023-03-29 13:45:00|8249.8|8234.8|8249.1|8234.1|8250|8235|8248.6|8233.6|27
1680097800000|2023-03-29 13:50:00|8249|8234|8247.7|8232.7|8249.1|8234.1|8247.7|8232.7|41
1680098100000|2023-03-29 13:55:00|8247.6|8232.6|8246.7|8231.7|8247.7|8232.7|8246.3|8231.3|47
1680098400000|2023-03-29 14:00:00|8246.8|8231.8|8245.6|8230.6|8247.5|8232.5|8244.7|8229.7|77
1680098700000|2023-03-29 14:05:00|8246.1|8231.1|8245.8|8230.8|8247.5|8232.5|8245.6|8230.6|65
1680099000000|2023-03-29 14:10:00|8245.9|8230.9|8247.2|8232.2|8248.2|8233.2|8245.7|8230.7|63
1680099300000|2023-03-29 14:15:00|8247.3|8232.3|8246.5|8231.5|8248|8233|8246.1|8231.1|69
1680099600000|2023-03-29 14:20:00|8246.6|8231.6|8246.3|8231.3|8246.9|8231.9|8245.1|8230.1|32
1680099900000|2023-03-29 14:25:00|8246.4|8231.4|8248.5|8233.5|8248.7|8233.7|8246.4|8231.4|42
1680100200000|2023-03-29 14:30:00|8248.6|8233.6|8246.6|8231.6|8248.6|8233.6|8246.4|8231.4|37
1680100500000|2023-03-29 14:35:00|8246.5|8231.5|8244.8|8229.8|8246.6|8231.6|8244.6|8229.6|97
1680100800000|2023-03-29 14:40:00|8244.9|8229.9|8244.4|8229.4|8245.7|8230.7|8244.1|8229.1|31
1680101100000|2023-03-29 14:45:00|8244.5|8229.5|8244.4|8229.4|8245.2|8230.2|8244.1|8229.1|42
1680101400000|2023-03-29 14:50:00|8244.5|8229.5|8244.1|8229.1|8244.5|8229.5|8243.7|8228.7|20
1680101700000|2023-03-29 14:55:00|8244.2|8229.2|8243.2|8228.2|8244.6|8229.6|8242.9|8227.9|49
1680102000000|2023-03-29 15:00:00|8243.3|8228.3|8243.4|8228.4|8244.1|8229.1|8242.9|8227.9|37
1680102300000|2023-03-29 15:05:00|8243.3|8228.3|8243.5|8228.5|8243.9|8228.9|8243|8228|31
1680102600000|2023-03-29 15:10:00|8243.6|8228.6|8243.8|8228.8|8244|8229|8243.4|8228.4|24
1680102900000|2023-03-29 15:15:00|8243.7|8228.7|8244.6|8229.6|8244.6|8229.6|8243.7|8228.7|9
1680103200000|2023-03-29 15:20:00|8244.7|8229.7|8244.7|8229.7|8244.9|8229.9|8244.6|8229.6|7
1680103500000|2023-03-29 15:25:00|8244.8|8229.8|8244.5|8229.5|8244.9|8229.9|8244.5|8229.5|8
1680103800000|2023-03-29 15:30:00|8244.6|8229.6|8244|8229|8244.6|8229.6|8243.8|8228.8|30
1680104100000|2023-03-29 15:35:00|8244.1|8229.1|8244.3|8229.3|8244.6|8229.6|8244|8229|26
1680104400000|2023-03-29 15:40:00|8244.1|8229.1|8243.9|8228.9|8244.1|8229.1|8243.9|8228.9|11
1680104700000|2023-03-29 15:45:00|8244|8229|8244|8229|8244|8229|8243|8228|20
1680105000000|2023-03-29 15:50:00|8244.1|8229.1|8244.1|8229.1|8244.1|8229.1|8244|8229|3
1680105300000|2023-03-29 15:55:00|8243.8|8228.8|8244.5|8229.5|8244.6|8229.6|8243.5|8228.5|27
1680105600000|2023-03-29 16:00:00|8244.6|8229.6|8245.8|8230.8|8246.3|8231.3|8244.6|8229.6|32
1680105900000|2023-03-29 16:05:00|8245.9|8230.9|8246|8231|8246.3|8231.3|8244.7|8229.7|47
1680106200000|2023-03-29 16:10:00|8246.1|8231.1|8247.4|8232.4|8247.9|8232.9|8245.9|8230.9|45
1680106500000|2023-03-29 16:15:00|8247.3|8232.3|8247.8|8232.8|8247.9|8232.9|8246.7|8231.7|38
1680106800000|2023-03-29 16:20:00|8247.7|8232.7|8248.3|8233.3|8248.7|8233.7|8247.6|8232.6|60
1680107100000|2023-03-29 16:25:00|8248.2|8233.2|8249|8234|8249.4|8234.4|8248.2|8233.2|56
1680107400000|2023-03-29 16:30:00|8248.9|8233.9|8248.5|8233.5|8248.9|8233.9|8248.4|8233.4|21
1680107700000|2023-03-29 16:35:00|8248.4|8233.4|8248.5|8233.5|8248.7|8233.7|8248.3|8233.3|15
1680108000000|2023-03-29 16:40:00|8248.6|8233.6|8248.7|8233.7|8248.8|8233.8|8248.5|8233.5|12
1680108300000|2023-03-29 16:45:00|8248.8|8233.8|8249.1|8234.1|8249.3|8234.3|8248.7|8233.7|13
1680108600000|2023-03-29 16:50:00|8249.2|8234.2|8249.2|8234.2|8249.3|8234.3|8249.1|8234.1|7
1680108900000|2023-03-29 16:55:00|8249.3|8234.3|8249.3|8234.3|8249.3|8234.3|8249.1|8234.1|11
1680109200000|2023-03-29 17:00:00|8249.4|8234.4|8249.4|8234.4|8249.6|8234.6|8249.3|8234.3|11
1680109500000|2023-03-29 17:05:00|8249.3|8234.3|8248.9|8233.9|8249.3|8234.3|8248.9|8233.9|6
1680109800000|2023-03-29 17:10:00|8248.8|8233.8|8247.4|8232.4|8248.8|8233.8|8247.4|8232.4|18
1680110100000|2023-03-29 17:15:00|8247.5|8232.5|8247.7|8232.7|8247.9|8232.9|8247.5|8232.5|12
1680110400000|2023-03-29 17:20:00|8247.6|8232.6|8249|8234|8249.1|8234.1|8247.5|8232.5|76
1680110700000|2023-03-29 17:25:00|8248.9|8233.9|8247.8|8232.8|8248.9|8233.9|8247.8|8232.8|16
1680111000000|2023-03-29 17:30:00|8247.9|8232.9|8247.3|8232.3|8247.9|8232.9|8247.2|8232.2|125
1680111300000|2023-03-29 17:35:00|8247.2|8232.2|8246.6|8231.6|8247.4|8232.4|8245.9|8230.9|60
1680111600000|2023-03-29 17:40:00|8246.5|8231.5|8246.9|8231.9|8247|8232|8246.4|8231.4|62
1680111900000|2023-03-29 17:45:00|8246.8|8231.8|8246.4|8231.4|8247.1|8232.1|8246.4|8231.4|35
1680112200000|2023-03-29 17:50:00|8246.5|8231.5|8247|8232|8247.2|8232.2|8246.5|8231.5|186
1680112500000|2023-03-29 17:55:00|8247.2|8232.2|8246.6|8231.6|8247.2|8232.2|8246.6|8231.6|60
1680112800000|2023-03-29 18:00:00|8246.7|8231.7|8247.5|8232.5|8247.7|8232.7|8246.6|8231.6|154
1680113100000|2023-03-29 18:05:00|8247.3|8232.3|8247.8|8232.8|8247.9|8232.9|8247.3|8232.3|18
1680113400000|2023-03-29 18:10:00|8247.7|8232.7|8247.8|8232.8|8248|8233|8247.4|8232.4|37
1680113700000|2023-03-29 18:15:00|8247.9|8232.9|8247.9|8232.9|8248|8233|8247.2|8232.2|96
1680114000000|2023-03-29 18:20:00|8247.8|8232.8|8248.1|8233.1|8249.1|8234.1|8247.2|8232.2|124
1680114300000|2023-03-29 18:25:00|8248.4|8233.4|8248.9|8233.9|8249|8234|8248|8233|103
1680114600000|2023-03-29 18:30:00|8248.6|8233.6|8248.8|8233.8|8248.9|8233.9|8248.2|8233.2|122
1680114900000|2023-03-29 18:35:00|8248.5|8233.5|8248.9|8233.9|8249|8234|8248.3|8233.3|129
1680115200000|2023-03-29 18:40:00|8248.8|8233.8|8249|8234|8249|8234|8248.5|8233.5|163
1680115500000|2023-03-29 18:45:00|8249.1|8234.1|8249.1|8234.1|8249.2|8234.2|8249|8234|5
1680115800000|2023-03-29 18:50:00|8249|8234|8249.2|8234.2|8249.2|8234.2|8249|8234|3
1680116100000|2023-03-29 18:55:00|8249.1|8234.1|8248.7|8233.7|8249.2|8234.2|8248.6|8233.6|69
1680116400000|2023-03-29 19:00:00|8248.8|8233.8|8248.7|8233.7|8249|8234|8248.6|8233.6|38
1680116700000|2023-03-29 19:05:00|8248.6|8233.6|8248.7|8233.7|8248.7|8233.7|8248.6|8233.6|20
1680117000000|2023-03-29 19:10:00|8248.6|8233.6|8248.7|8233.7|8248.7|8233.7|8248.6|8233.6|6
1680117300000|2023-03-29 19:15:00|8248.6|8233.6|8246.6|8231.6|8248.6|8233.6|8246.6|8231.6|36
1680117600000|2023-03-29 19:20:00|8246.5|8231.5|8246|8231|8246.6|8231.6|8246|8231|70
1680117900000|2023-03-29 19:25:00|8246.3|8231.3|8246.1|8231.1|8246.7|8231.7|8246.1|8231.1|94
1680118200000|2023-03-29 19:30:00|8246.3|8231.3|8247.2|8232.2|8247.3|8232.3|8246.2|8231.2|81
1680118500000|2023-03-29 19:35:00|8247.3|8232.3|8247.1|8232.1|8247.3|8232.3|8247.1|8232.1|31
1680118800000|2023-03-29 19:40:00|8247.2|8232.2|8247.7|8232.7|8247.9|8232.9|8247.1|8232.1|38
1680119100000|2023-03-29 19:45:00|8247.8|8232.8|8248.1|8233.1|8248.4|8233.4|8247.7|8232.7|36
1680119400000|2023-03-29 19:50:00|8248.2|8233.2|8248.7|8233.7|8248.8|8233.8|8248.1|8233.1|11
1680119700000|2023-03-29 19:55:00|8248.6|8233.6|8248.2|8233.2|8248.6|8233.6|8247.7|8232.7|26
1680132600000|2023-03-29 23:30:00|8251.3|8226.3|8251.3|8226.3|8251.3|8226.3|8251.3|8226.3|1
1680138000000|2023-03-30 01:00:00|8254.8|8229.8|8254.8|8229.8|8254.8|8229.8|8254.8|8229.8|1
1680138300000|2023-03-30 01:05:00|8254.3|8229.3|8253.3|8228.3|8254.3|8229.3|8253.3|8228.3|2
1680138600000|2023-03-30 01:10:00|8253.8|8228.8|8253.5|8228.5|8254.8|8229.8|8253.4|8228.4|36
1680138900000|2023-03-30 01:15:00|8253.8|8228.8|8255.5|8230.5|8255.6|8230.6|8253.8|8228.8|15
1680139200000|2023-03-30 01:20:00|8255.6|8230.6|8255.7|8230.7|8255.7|8230.7|8255.6|8230.6|6
1680139500000|2023-03-30 01:25:00|8255.6|8230.6|8255.7|8230.7|8255.7|8230.7|8255.6|8230.6|2
1680139800000|2023-03-30 01:30:00|8255.8|8230.8|8255.8|8230.8|8255.9|8230.9|8255.6|8230.6|11
1680140100000|2023-03-30 01:35:00|8255.9|8230.9|8255.7|8230.7|8256|8231|8255.7|8230.7|6
1680140400000|2023-03-30 01:40:00|8255.8|8230.8|8256.6|8231.6|8256.7|8231.7|8255.7|8230.7|14
1680140700000|2023-03-30 01:45:00|8256.2|8231.2|8255.1|8230.1|8261.1|8236.1|8254.6|8229.6|40
1680141000000|2023-03-30 01:50:00|8254.7|8229.7|8254.2|8229.2|8254.7|8229.7|8254.1|8229.1|9
1680141300000|2023-03-30 01:55:00|8253.4|8228.4|8252.8|8227.8|8253.4|8228.4|8252.7|8227.7|7
1680141600000|2023-03-30 02:00:00|8250.5|8225.5|8252.8|8227.8|8256|8231|8250.5|8225.5|4
1680141900000|2023-03-30 02:05:00|8253|8228|8253.8|8228.8|8253.8|8228.8|8253|8228|14
1680142200000|2023-03-30 02:10:00|8253.3|8228.3|8253.2|8228.2|8253.6|8228.6|8252.8|8227.8|38
1680142500000|2023-03-30 02:15:00|8253.1|8228.1|8253.1|8228.1|8253.1|8228.1|8253.1|8228.1|1
1680142800000|2023-03-30 02:20:00|8252.8|8227.8|8252.9|8227.9|8252.9|8227.9|8252.8|8227.8|2
1680143100000|2023-03-30 02:25:00|8252.8|8227.8|8252.8|8227.8|8252.9|8227.9|8252.8|8227.8|5
1680143700000|2023-03-30 02:35:00|8253.1|8228.1|8253.3|8228.3|8254.1|8229.1|8253.1|8228.1|6
1680144000000|2023-03-30 02:40:00|8253.2|8228.2|8253.3|8228.3|8253.3|8228.3|8253.2|8228.2|4
1680144300000|2023-03-30 02:45:00|8253.4|8228.4|8253.5|8228.5|8253.6|8228.6|8253.4|8228.4|6
1680145500000|2023-03-30 03:05:00|8253.6|8228.6|8254.3|8229.3|8254.3|8229.3|8253.6|8228.6|14
1680145800000|2023-03-30 03:10:00|8254.2|8229.2|8253.7|8228.7|8254.2|8229.2|8253.6|8228.6|11
1680146400000|2023-03-30 03:20:00|8253.6|8228.6|8253.6|8228.6|8253.6|8228.6|8253.6|8228.6|1
1680146700000|2023-03-30 03:25:00|8253.7|8228.7|8253.7|8228.7|8253.7|8228.7|8253.6|8228.6|5
1680147000000|2023-03-30 03:30:00|8253.8|8228.8|8254.5|8229.5|8254.8|8229.8|8253.6|8228.6|28
1680147300000|2023-03-30 03:35:00|8254.7|8229.7|8255.1|8230.1|8255.6|8230.6|8254.7|8229.7|16
1680147600000|2023-03-30 03:40:00|8255.2|8230.2|8250.1|8235.1|8255.2|8235.1|8250|8230.1|5
1680147900000|2023-03-30 03:45:00|8250.2|8235.2|8250|8235|8250.4|8235.4|8250|8235|6
1680148200000|2023-03-30 03:50:00|8250.1|8235.1|8250.4|8235.4|8250.4|8235.4|8250.1|8235.1|4
1680148500000|2023-03-30 03:55:00|8250.3|8235.3|8249.4|8234.4|8250.3|8235.3|8249.4|8234.4|13
1680148800000|2023-03-30 04:00:00|8249.7|8234.7|8250.1|8235.1|8250.3|8235.3|8249.7|8234.7|14
1680149100000|2023-03-30 04:05:00|8249.9|8234.9|8248.2|8233.2|8249.9|8234.9|8248.2|8233.2|22
1680149400000|2023-03-30 04:10:00|8248.1|8233.1|8247.7|8232.7|8248.1|8233.1|8247.7|8232.7|4
1680149700000|2023-03-30 04:15:00|8247.6|8232.6|8248.1|8233.1|8248.7|8233.7|8247.5|8232.5|44
1680150000000|2023-03-30 04:20:00|8248|8233|8248.3|8233.3|8248.5|8233.5|8247.9|8232.9|34
1680150300000|2023-03-30 04:25:00|8248.2|8233.2|8248.5|8233.5|8249|8234|8248.2|8233.2|29
1680150600000|2023-03-30 04:30:00|8248.4|8233.4|8248.5|8233.5|8248.6|8233.6|8248.4|8233.4|16
1680150900000|2023-03-30 04:35:00|8248.6|8233.6|8248.8|8233.8|8249|8234|8248.6|8233.6|12
1680151200000|2023-03-30 04:40:00|8248.9|8233.9|8247.3|8232.3|8248.9|8233.9|8247.2|8232.2|38
1680151500000|2023-03-30 04:45:00|8247.4|8232.4|8248.3|8233.3|8248.5|8233.5|8247.4|8232.4|28
1680151800000|2023-03-30 04:50:00|8248.2|8233.2|8248.4|8233.4|8248.5|8233.5|8248.2|8233.2|7
1680152100000|2023-03-30 04:55:00|8248.5|8233.5|8248.8|8233.8|8249.2|8234.2|8248.5|8233.5|16
1680152400000|2023-03-30 05:00:00|8248.7|8233.7|8248.9|8233.9|8249|8234|8248.5|8233.5|15
1680152700000|2023-03-30 05:05:00|8248.8|8233.8|8249.1|8234.1|8249.5|8234.5|8248.8|8233.8|14
1680153300000|2023-03-30 05:15:00|8249|8234|8248.9|8233.9|8249|8234|8248.7|8233.7|4
1680153600000|2023-03-30 05:20:00|8248.8|8233.8|8247|8232|8248.8|8233.8|8246.7|8231.7|25
1680153900000|2023-03-30 05:25:00|8247.2|8232.2|8247.4|8232.4|8247.5|8232.5|8247.2|8232.2|4
1680154200000|2023-03-30 05:30:00|8247.5|8232.5|8246.9|8231.9|8247.5|8232.5|8246.9|8231.9|11
1680154500000|2023-03-30 05:35:00|8247|8232|8247.4|8232.4|8247.5|8232.5|8247|8232|8
1680154800000|2023-03-30 05:40:00|8247.5|8232.5|8247.5|8232.5|8247.5|8232.5|8247.4|8232.4|3
1680155100000|2023-03-30 05:45:00|8247.4|8232.4|8246.6|8231.6|8247.4|8232.4|8246.5|8231.5|12
1680155400000|2023-03-30 05:50:00|8246.5|8231.5|8246.5|8231.5|8246.7|8231.7|8246.5|8231.5|5
1680155700000|2023-03-30 05:55:00|8246.6|8231.6|8247.7|8232.7|8247.7|8232.7|8246.6|8231.6|23
1680156000000|2023-03-30 06:00:00|8247.8|8232.8|8245.4|8230.4|8248.7|8233.7|8244.7|8229.7|39
1680156300000|2023-03-30 06:05:00|8245.2|8230.2|8244.9|8229.9|8245.2|8230.2|8244.4|8229.4|34
1680156600000|2023-03-30 06:10:00|8245|8230|8245.9|8230.9|8246.3|8231.3|8245|8230|24
1680156900000|2023-03-30 06:15:00|8246|8231|8246.1|8231.1|8246.1|8231.1|8245.9|8230.9|10
1680157200000|2023-03-30 06:20:00|8246.3|8231.3|8245.4|8230.4|8246.4|8231.4|8245.3|8230.3|38
1680157500000|2023-03-30 06:25:00|8245.5|8230.5|8245|8230|8245.8|8230.8|8245|8230|21
1680157800000|2023-03-30 06:30:00|8244.9|8229.9|8244.8|8229.8|8245.9|8230.9|8244.8|8229.8|27
1680158100000|2023-03-30 06:35:00|8244.9|8229.9|8244.2|8229.2|8245.3|8230.3|8244.1|8229.1|26
1680158400000|2023-03-30 06:40:00|8244.1|8229.1|8242.6|8227.6|8244.1|8229.1|8242.3|8227.3|40
1680158700000|2023-03-30 06:45:00|8242.7|8227.7|8242.8|8227.8|8242.9|8227.9|8242.4|8227.4|16
1680159000000|2023-03-30 06:50:00|8242.6|8227.6|8241.7|8226.7|8242.6|8227.6|8241.6|8226.6|15
1680159300000|2023-03-30 06:55:00|8241.6|8226.6|8239.2|8224.2|8241.6|8226.6|8238.6|8223.6|57
1680159600000|2023-03-30 07:00:00|8239.4|8224.4|8241.6|8226.6|8241.6|8226.6|8239.4|8224.4|88
1680159900000|2023-03-30 07:05:00|8241.7|8226.7|8243.8|8228.8|8243.8|8228.8|8241.6|8226.6|58
1680160200000|2023-03-30 07:10:00|8243.9|8228.9|8242.6|8227.6|8244.1|8229.1|8242.5|8227.5|50
1680160500000|2023-03-30 07:15:00|8242.5|8227.5|8246.3|8221.3|8246.4|8227.6|8241.2|8221.3|33
1680160800000|2023-03-30 07:20:00|8246.2|8221.2|8245.2|8220.2|8246.3|8221.3|8245.1|8220.1|43
1680161100000|2023-03-30 07:25:00|8245.1|8220.1|8241.1|8226.1|8245.1|8226.1|8239.5|8219.4|37
1680161400000|2023-03-30 07:30:00|8241.2|8226.2|8246.5|8221.5|8246.7|8226.6|8241|8219.5|44
1680161700000|2023-03-30 07:35:00|8246.6|8221.6|8246.1|8221.1|8247.2|8222.2|8245.7|8220.7|26
1680162000000|2023-03-30 07:40:00|8241.1|8226.1|8243.1|8228.1|8243.3|8228.3|8240.7|8225.7|43
1680162300000|2023-03-30 07:45:00|8243|8228|8242.9|8227.9|8243|8228|8242.1|8227.1|29
1680162600000|2023-03-30 07:50:00|8242.8|8227.8|8242.7|8227.7|8243|8228|8242.7|8227.7|8
1680162900000|2023-03-30 07:55:00|8242.2|8227.2|8241.1|8226.1|8242.2|8227.2|8240.6|8225.6|19
1680163200000|2023-03-30 08:00:00|8241.2|8226.2|8241|8226|8241.6|8226.6|8241|8226|14
1680163500000|2023-03-30 08:05:00|8240.9|8225.9|8241|8226|8241.3|8226.3|8240.9|8225.9|11
1680163800000|2023-03-30 08:10:00|8241.1|8226.1|8241|8226|8241.7|8226.7|8240.9|8225.9|20
1680164100000|2023-03-30 08:15:00|8240.9|8225.9|8241.7|8226.7|8242.6|8227.6|8240.9|8225.9|37
1680164400000|2023-03-30 08:20:00|8241.8|8226.8|8242|8227|8242.5|8227.5|8241.7|8226.7|13
1680164700000|2023-03-30 08:25:00|8242.1|8227.1|8242.1|8227.1|8242.1|8227.1|8241.1|8226.1|46
1680165000000|2023-03-30 08:30:00|8242|8227|8241.6|8226.6|8242.3|8227.3|8241.6|8226.6|10
1680165300000|2023-03-30 08:35:00|8241.7|8226.7|8241.6|8226.6|8241.9|8226.9|8241.6|8226.6|8
1680165600000|2023-03-30 08:40:00|8241.7|8226.7|8241.2|8226.2|8241.7|8226.7|8240.9|8225.9|32
1680165900000|2023-03-30 08:45:00|8241.1|8226.1|8240.9|8225.9|8241.8|8226.8|8240.8|8225.8|34
1680166200000|2023-03-30 08:50:00|8240.8|8225.8|8241.2|8226.2|8241.7|8226.7|8240.3|8225.3|28
1680166500000|2023-03-30 08:55:00|8241.3|8226.3|8239.6|8224.6|8241.3|8226.3|8239.1|8224.1|52
1680166800000|2023-03-30 09:00:00|8239.5|8224.5|8239.5|8224.5|8240|8225|8238.8|8223.8|45
1680167100000|2023-03-30 09:05:00|8239.6|8224.6|8238.1|8223.1|8239.6|8224.6|8238.1|8223.1|21
1680167400000|2023-03-30 09:10:00|8238|8223|8237|8222|8238.1|8223.1|8236.3|8221.3|29
1680167700000|2023-03-30 09:15:00|8237.1|8222.1|8238.9|8223.9|8239|8224|8237.1|8222.1|26
1680168000000|2023-03-30 09:20:00|8239|8224|8239.1|8224.1|8239.8|8224.8|8238.5|8223.5|34
1680168300000|2023-03-30 09:25:00|8239|8224|8238.9|8223.9|8239.1|8224.1|8238.5|8223.5|16
1680168600000|2023-03-30 09:30:00|8238.8|8223.8|8239.2|8224.2|8240|8225|8238.8|8223.8|27
1680168900000|2023-03-30 09:35:00|8239.1|8224.1|8239|8224|8239.3|8224.3|8239|8224|12
1680169200000|2023-03-30 09:40:00|8238.9|8223.9|8238.7|8223.7|8239|8224|8238.1|8223.1|18
1680169500000|2023-03-30 09:45:00|8238.6|8223.6|8239|8224|8239.4|8224.4|8238.6|8223.6|13
1680169800000|2023-03-30 09:50:00|8239.1|8224.1|8240.3|8225.3|8240.4|8225.4|8239.1|8224.1|12
1680170100000|2023-03-30 09:55:00|8240.2|8225.2|8241.3|8226.3|8241.6|8226.6|8240.2|8225.2|22
1680170400000|2023-03-30 10:00:00|8241.4|8226.4|8241.4|8226.4|8241.5|8226.5|8241.3|8226.3|9
1680170700000|2023-03-30 10:05:00|8241.3|8226.3|8239.9|8224.9|8241.3|8226.3|8239.9|8224.9|7
1680171000000|2023-03-30 10:10:00|8239.8|8224.8|8242.1|8227.1|8242.1|8227.1|8239.6|8224.6|23
1680171300000|2023-03-30 10:15:00|8242.2|8227.2|8242.9|8227.9|8243.9|8228.9|8242.2|8227.2|24
1680171600000|2023-03-30 10:20:00|8242.3|8227.3|8241.4|8226.4|8242.3|8227.3|8240.7|8225.7|56
1680171900000|2023-03-30 10:25:00|8241.5|8226.5|8242.3|8227.3|8242.3|8227.3|8241.4|8226.4|21
1680172200000|2023-03-30 10:30:00|8242.2|8227.2|8242.2|8227.2|8242.3|8227.3|8242.1|8227.1|5
1680172500000|2023-03-30 10:35:00|8242.1|8227.1|8238.3|8223.3|8242.1|8227.1|8238.2|8223.2|45
1680172800000|2023-03-30 10:40:00|8238.4|8223.4|8237|8222|8238.5|8223.5|8236.1|8221.1|38
1680173100000|2023-03-30 10:45:00|8237.1|8222.1|8237|8222|8237.1|8222.1|8236.9|8221.9|10
1680173400000|2023-03-30 10:50:00|8237.1|8222.1|8237.2|8222.2|8237.3|8222.3|8237.1|8222.1|10
1680173700000|2023-03-30 10:55:00|8237.5|8222.5|8237|8222|8238.1|8223.1|8236.5|8221.5|26
1680174000000|2023-03-30 11:00:00|8237.1|8222.1|8236.4|8221.4|8237.1|8222.1|8236.3|8221.3|20
1680174300000|2023-03-30 11:05:00|8236.3|8221.3|8234.9|8219.9|8236.3|8221.3|8234.2|8219.2|26
1680174600000|2023-03-30 11:10:00|8235.3|8220.3|8236.1|8221.1|8236.2|8221.2|8235|8220|28
1680174900000|2023-03-30 11:15:00|8236.2|8221.2|8235.9|8220.9|8236.5|8221.5|8235.4|8220.4|18
1680175200000|2023-03-30 11:20:00|8235.3|8220.3|8235|8220|8235.3|8220.3|8234.9|8219.9|5
1680175500000|2023-03-30 11:25:00|8235.2|8220.2|8234.5|8219.5|8235.3|8220.3|8234.5|8219.5|12
1680175800000|2023-03-30 11:30:00|8234.6|8219.6|8234.6|8219.6|8234.6|8219.6|8234.5|8219.5|5
1680176100000|2023-03-30 11:35:00|8234.9|8219.9|8235.4|8220.4|8235.4|8220.4|8234.9|8219.9|7
1680176400000|2023-03-30 11:40:00|8235.3|8220.3|8234.8|8219.8|8235.3|8220.3|8234.8|8219.8|9
1680176700000|2023-03-30 11:45:00|8234.7|8219.7|8234.1|8219.1|8234.7|8219.7|8234|8219|14
1680177000000|2023-03-30 11:50:00|8234|8219|8233.1|8218.1|8234.3|8219.3|8232.2|8217.2|28
1680177300000|2023-03-30 11:55:00|8233|8218|8238.3|8213.3|8238.4|8218.5|8231.4|8213.3|41
1680177600000|2023-03-30 12:00:00|8238.4|8213.4|8238.4|8213.4|8238.4|8213.4|8237.2|8212.2|29
1680177900000|2023-03-30 12:05:00|8238.3|8213.3|8237.3|8212.3|8238.3|8218.1|8231.5|8212.3|42
1680178200000|2023-03-30 12:10:00|8237.2|8212.2|8237.2|8212.2|8237.7|8217.8|8232|8211.9|51
1680178500000|2023-03-30 12:15:00|8237.3|8212.3|8237.1|8212.1|8238.3|8213.3|8237.1|8212.1|22
1680178800000|2023-03-30 12:20:00|8237|8212|8231|8216|8237.2|8217.3|8230.5|8211.7|69
1680179100000|2023-03-30 12:25:00|8230.9|8215.9|8235.4|8210.4|8235.6|8215.9|8228.4|8208.8|70
1680179400000|2023-03-30 12:30:00|8235.3|8210.3|8235.2|8210.2|8239.9|8214.9|8234.7|8209.7|97
1680179700000|2023-03-30 12:35:00|8235.3|8210.3|8230.4|8215.4|8235.3|8216.6|8230.1|8209.9|51
1680180000000|2023-03-30 12:40:00|8230.5|8215.5|8234.3|8209.3|8234.6|8216.1|8229.1|8209.1|39
1680180300000|2023-03-30 12:45:00|8234.4|8209.4|8237.6|8212.6|8238.7|8218.8|8230.1|8209.4|58
1680180600000|2023-03-30 12:50:00|8237.7|8212.7|8233|8218|8238.1|8218|8233|8212.4|30
1680180900000|2023-03-30 12:55:00|8234|8219|8230.3|8215.3|8238.4|8219.1|8230.2|8210|57
1680181200000|2023-03-30 13:00:00|8230.5|8215.5|8231.2|8216.2|8236.4|8216.8|8230.4|8210.7|43
1680181500000|2023-03-30 13:05:00|8231.1|8216.1|8233|8218|8233.6|8218.6|8230.5|8215.5|51
1680181800000|2023-03-30 13:10:00|8233.1|8218.1|8232.2|8217.2|8233.4|8218.4|8231.7|8216.7|126
1680182100000|2023-03-30 13:15:00|8232.1|8217.1|8231.6|8216.6|8232.4|8217.4|8230.1|8215.1|87
1680182400000|2023-03-30 13:20:00|8231.7|8216.7|8230.4|8215.4|8231.7|8216.7|8229.6|8214.6|62
1680182700000|2023-03-30 13:25:00|8230.5|8215.5|8230.4|8215.4|8230.6|8215.6|8229.7|8214.7|26
1680183000000|2023-03-30 13:30:00|8230.5|8215.5|8230|8215|8230.7|8215.7|8229.9|8214.9|49
1680183300000|2023-03-30 13:35:00|8230.1|8215.1|8230.2|8215.2|8230.6|8215.6|8230|8215|42
1680183600000|2023-03-30 13:40:00|8230.3|8215.3|8230.2|8215.2|8230.4|8215.4|8230.1|8215.1|16
1680183900000|2023-03-30 13:45:00|8230.1|8215.1|8230|8215|8230.1|8215.1|8229.5|8214.5|24
1680184200000|2023-03-30 13:50:00|8229.6|8214.6|8228.4|8213.4|8229.6|8214.6|8227.9|8212.9|49
1680184500000|2023-03-30 13:55:00|8228.3|8213.3|8227.8|8212.8|8228.3|8213.3|8226.4|8211.4|35
1680184800000|2023-03-30 14:00:00|8227.9|8212.9|8230.1|8215.1|8230.6|8215.6|8227.9|8212.9|57
1680185100000|2023-03-30 14:05:00|8230|8215|8233.6|8218.6|8233.7|8218.7|8230|8215|79
1680185400000|2023-03-30 14:10:00|8233.7|8218.7|8232.4|8217.4|8234.6|8219.6|8231.5|8216.5|92
1680185700000|2023-03-30 14:15:00|8232.5|8217.5|8233.7|8218.7|8234|8219|8232.5|8217.5|51
1680186000000|2023-03-30 14:20:00|8233.6|8218.6|8233.8|8218.8|8233.9|8218.9|8233.2|8218.2|44
1680186300000|2023-03-30 14:25:00|8233.7|8218.7|8231.7|8216.7|8233.9|8218.9|8230.5|8215.5|56
1680186600000|2023-03-30 14:30:00|8231.6|8216.6|8231.1|8216.1|8231.8|8216.8|8230.6|8215.6|47
1680186900000|2023-03-30 14:35:00|8231.2|8216.2|8230.6|8215.6|8231.5|8216.5|8230.2|8215.2|46
1680187200000|2023-03-30 14:40:00|8230.5|8215.5|8230.6|8215.6|8230.7|8215.7|8230.3|8215.3|11
1680187500000|2023-03-30 14:45:00|8230.5|8215.5|8230.3|8215.3|8230.8|8215.8|8230.1|8215.1|32
1680187800000|2023-03-30 14:50:00|8230.1|8215.1|8230.3|8215.3|8230.4|8215.4|8230|8215|15
1680188100000|2023-03-30 14:55:00|8230.4|8215.4|8231.2|8216.2|8231.3|8216.3|8230.4|8215.4|23
1680188400000|2023-03-30 15:00:00|8231.3|8216.3|8233.8|8218.8|8234.4|8219.4|8231.3|8216.3|30
1680188700000|2023-03-30 15:05:00|8233.9|8218.9|8235.2|8220.2|8235.6|8220.6|8233.9|8218.9|27
1680189000000|2023-03-30 15:10:00|8235.1|8220.1|8233.8|8218.8|8235.1|8220.1|8233.6|8218.6|21
1680189300000|2023-03-30 15:15:00|8233.7|8218.7|8234|8219|8234.3|8219.3|8233.7|8218.7|14
1680189600000|2023-03-30 15:20:00|8234.1|8219.1|8235|8220|8235.1|8220.1|8234.1|8219.1|8
1680189900000|2023-03-30 15:25:00|8234.9|8219.9|8235.9|8220.9|8240.4|8221.6|8234.4|8215.4|43
1680190200000|2023-03-30 15:30:00|8236.3|8221.3|8237|8222|8239.6|8224.6|8235.9|8220.9|63
1680190500000|2023-03-30 15:35:00|8237.6|8222.6|8239.6|8224.6|8239.7|8224.7|8236.9|8221.9|25
1680190800000|2023-03-30 15:40:00|8239.7|8224.7|8237|8222|8240.5|8225.5|8236.9|8221.9|32
1680191100000|2023-03-30 15:45:00|8237.1|8222.1|8235.9|8220.9|8237.1|8222.1|8235.9|8220.9|18
1680191400000|2023-03-30 15:50:00|8236|8221|8234.1|8219.1|8236|8221|8234.1|8219.1|69
1680191700000|2023-03-30 15:55:00|8234|8219|8236|8221|8236|8221|8233.9|8218.9|23
1680192000000|2023-03-30 16:00:00|8235.9|8220.9|8236.5|8221.5|8237.2|8222.2|8235.9|8220.9|43
1680192300000|2023-03-30 16:05:00|8236.6|8221.6|8237|8222|8237.5|8222.5|8236.6|8221.6|17
1680192600000|2023-03-30 16:10:00|8236.9|8221.9|8235.4|8220.4|8236.9|8221.9|8235|8220|30
1680192900000|2023-03-30 16:15:00|8235.3|8220.3|8235.3|8220.3|8235.4|8220.4|8235.1|8220.1|14
1680193200000|2023-03-30 16:20:00|8235.4|8220.4|8235.5|8220.5|8235.6|8220.6|8235.2|8220.2|10
1680193500000|2023-03-30 16:25:00|8235.4|8220.4|8234.2|8219.2|8235.4|8220.4|8234.2|8219.2|18
1680193800000|2023-03-30 16:30:00|8234.3|8219.3|8234.8|8219.8|8234.8|8219.8|8234.3|8219.3|10
1680194100000|2023-03-30 16:35:00|8235|8220|8236.6|8221.6|8236.7|8221.7|8234.6|8219.6|44
1680194400000|2023-03-30 16:40:00|8236.7|8221.7|8236.4|8221.4|8236.7|8221.7|8235.9|8220.9|18
1680194700000|2023-03-30 16:45:00|8236.3|8221.3|8236.4|8221.4|8236.4|8221.4|8236.2|8221.2|4
1680195000000|2023-03-30 16:50:00|8236.7|8221.7|8236.4|8221.4|8236.7|8221.7|8236.4|8221.4|5
1680195300000|2023-03-30 16:55:00|8236.3|8221.3|8236|8221|8236.3|8221.3|8236|8221|7
1680195600000|2023-03-30 17:00:00|8236.1|8221.1|8236.1|8221.1|8236.1|8221.1|8236|8221|3
1680195900000|2023-03-30 17:05:00|8236|8221|8235.9|8220.9|8236.1|8221.1|8235.5|8220.5|14
1680196200000|2023-03-30 17:10:00|8236|8221|8235.9|8220.9|8236|8221|8235.9|8220.9|4
1680196500000|2023-03-30 17:15:00|8236|8221|8235.9|8220.9|8236|8221|8235.7|8220.7|6
1680196800000|2023-03-30 17:20:00|8235.8|8220.8|8235.9|8220.9|8235.9|8220.9|8235.8|8220.8|4
1680197100000|2023-03-30 17:25:00|8236|8221|8236|8221|8236|8221|8236|8221|1
1680197400000|2023-03-30 17:30:00|8236.1|8221.1|8236.3|8221.3|8236.9|8221.9|8236|8221|30
1680197700000|2023-03-30 17:35:00|8236.2|8221.2|8236.3|8221.3|8236.4|8221.4|8236.2|8221.2|5
1680198000000|2023-03-30 17:40:00|8236.4|8221.4|8236.7|8221.7|8236.7|8221.7|8236.4|8221.4|5
1680198300000|2023-03-30 17:45:00|8236.8|8221.8|8236.2|8221.2|8236.8|8221.8|8236.1|8221.1|19
1680198600000|2023-03-30 17:50:00|8236.3|8221.3|8235.4|8220.4|8236.3|8221.3|8235|8220|10
1680198900000|2023-03-30 17:55:00|8235.5|8220.5|8234.9|8219.9|8235.6|8220.6|8234.8|8219.8|28
1680199200000|2023-03-30 18:00:00|8235|8220|8235.3|8220.3|8235.3|8220.3|8234|8219|56
1680199500000|2023-03-30 18:05:00|8235.2|8220.2|8235|8220|8235.2|8220.2|8234.9|8219.9|7
1680199800000|2023-03-30 18:10:00|8235.1|8220.1|8234.7|8219.7|8235.1|8220.1|8234.6|8219.6|9
1680200100000|2023-03-30 18:15:00|8234.5|8219.5|8234.9|8219.9|8234.9|8219.9|8233.9|8218.9|23
1680200400000|2023-03-30 18:20:00|8235|8220|8235.8|8220.8|8235.9|8220.9|8234.2|8219.2|51
1680201000000|2023-03-30 18:30:00|8235.9|8220.9|8235.8|8220.8|8235.9|8220.9|8235.8|8220.8|4
1680201300000|2023-03-30 18:35:00|8235.9|8220.9|8235.7|8220.7|8236.1|8221.1|8235.6|8220.6|12
1680201600000|2023-03-30 18:40:00|8235.8|8220.8|8235.5|8220.5|8235.8|8220.8|8235.3|8220.3|13
1680201900000|2023-03-30 18:45:00|8235.4|8220.4|8234.7|8219.7|8235.5|8220.5|8234.7|8219.7|12
1680202200000|2023-03-30 18:50:00|8234.6|8219.6|8233.8|8218.8|8234.7|8219.7|8233.8|8218.8|18
1680202500000|2023-03-30 18:55:00|8233.9|8218.9|8233.7|8218.7|8234|8219|8233.6|8218.6|18
1680202800000|2023-03-30 19:00:00|8233.8|8218.8|8233.9|8218.9|8234.2|8219.2|8233.8|8218.8|61
1680203100000|2023-03-30 19:05:00|8234|8219|8234.5|8219.5|8234.7|8219.7|8233.9|8218.9|14
1680203400000|2023-03-30 19:10:00|8234.6|8219.6|8234.6|8219.6|8234.7|8219.7|8234.5|8219.5|15
1680203700000|2023-03-30 19:15:00|8234.5|8219.5|8234.7|8219.7|8234.7|8219.7|8234.5|8219.5|21
1680204000000|2023-03-30 19:20:00|8234.6|8219.6|8234.7|8219.7|8234.7|8219.7|8234.5|8219.5|21
1680204300000|2023-03-30 19:25:00|8234.5|8219.5|8233.3|8218.3|8234.5|8219.5|8233|8218|27
1680204600000|2023-03-30 19:30:00|8233.4|8218.4|8233.3|8218.3|8233.5|8218.5|8233.3|8218.3|10
1680204900000|2023-03-30 19:35:00|8233.5|8218.5|8233|8218|8234|8219|8233|8218|22
1680205200000|2023-03-30 19:40:00|8233.1|8218.1|8233.1|8218.1|8233.1|8218.1|8233.1|8218.1|1
1680205500000|2023-03-30 19:45:00|8233.2|8218.2|8232.8|8217.8|8233.4|8218.4|8232.8|8217.8|21
1680205800000|2023-03-30 19:50:00|8232.6|8217.6|8233.2|8218.2|8239.2|8219.6|8232.6|8213.3|24
1680206100000|2023-03-30 19:55:00|8233.8|8218.8|8234|8219|8234|8219|8233.8|8218.8|9
1680219000000|2023-03-30 23:30:00|8241.3|8216.3|8241.3|8216.3|8241.3|8216.3|8241.3|8216.3|1
1680224400000|2023-03-31 01:00:00|8242.9|8217.9|8242.8|8217.8|8242.9|8217.9|8242.8|8217.8|2
1680224700000|2023-03-31 01:05:00|8242.9|8217.9|8242.9|8217.9|8242.9|8217.9|8242.9|8217.9|1
1680225000000|2023-03-31 01:10:00|8243|8218|8243.6|8218.6|8243.7|8218.7|8243|8218|7
1680225300000|2023-03-31 01:15:00|8243.7|8218.7|8242.9|8217.9|8243.7|8218.7|8242.9|8217.9|11
1680225600000|2023-03-31 01:20:00|8243|8218|8238.6|8213.6|8243|8218|8238.6|8213.6|7
1680225900000|2023-03-31 01:25:00|8238.7|8213.7|8236.2|8211.2|8241.1|8216.1|8232.4|8207.4|43
1680226200000|2023-03-31 01:30:00|8235.4|8210.4|8235.3|8210.3|8235.4|8210.4|8233.7|8208.7|11
1680226500000|2023-03-31 01:35:00|8235.4|8210.4|8235.3|8210.3|8235.4|8210.4|8234.4|8209.4|5
1680226800000|2023-03-31 01:40:00|8234.9|8209.9|8235.6|8210.6|8235.6|8210.6|8234.2|8209.2|18
1680227100000|2023-03-31 01:45:00|8235.5|8210.5|8235.9|8210.9|8235.9|8210.9|8235.5|8210.5|7
1680227400000|2023-03-31 01:50:00|8235.8|8210.8|8235.9|8210.9|8236.1|8211.1|8235.8|8210.8|10
1680227700000|2023-03-31 01:55:00|8236|8211|8236|8211|8236|8211|8236|8211|1
1680228000000|2023-03-31 02:00:00|8235.9|8210.9|8236.3|8211.3|8236.3|8211.3|8235.5|8210.5|10
1680228300000|2023-03-31 02:05:00|8236.4|8211.4|8237|8212|8237|8212|8236.3|8211.3|14
1680228600000|2023-03-31 02:10:00|8236.9|8211.9|8237.1|8212.1|8237.2|8212.2|8236.9|8211.9|5
1680228900000|2023-03-31 02:15:00|8237.2|8212.2|8237.7|8212.7|8237.7|8212.7|8237.2|8212.2|8
1680229500000|2023-03-31 02:25:00|8237.6|8212.6|8237.7|8212.7|8237.7|8212.7|8237.6|8212.6|2
1680229800000|2023-03-31 02:30:00|8237.6|8212.6|8236.3|8211.3|8237.6|8212.6|8236.2|8211.2|14
1680230400000|2023-03-31 02:40:00|8236.7|8211.7|8237|8212|8237|8212|8236.4|8211.4|4
1680230700000|2023-03-31 02:45:00|8237.2|8212.2|8237.7|8212.7|8237.7|8212.7|8237.2|8212.2|9
1680231000000|2023-03-31 02:50:00|8237.6|8212.6|8237.7|8212.7|8237.7|8212.7|8237.6|8212.6|4
1680231300000|2023-03-31 02:55:00|8237.6|8212.6|8237.9|8212.9|8239.9|8214.9|8237.6|8212.6|74
1680231600000|2023-03-31 03:00:00|8238.1|8213.1|8238.5|8213.5|8238.9|8213.9|8237.8|8212.8|85
1680231900000|2023-03-31 03:05:00|8238.4|8213.4|8240|8215|8240|8215|8237.8|8212.8|11
1680232200000|2023-03-31 03:10:00|8239.9|8214.9|8240.8|8215.8|8241|8216|8239.9|8214.9|11
1680232500000|2023-03-31 03:15:00|8240.9|8215.9|8240.9|8215.9|8241|8216|8240.7|8215.7|11
1680232800000|2023-03-31 03:20:00|8241.1|8216.1|8237.7|8222.7|8242.8|8222.7|8237|8216.1|17
1680233100000|2023-03-31 03:25:00|8237.6|8222.6|8241.9|8216.9|8243.8|8223.4|8237.6|8216.1|60
1680233400000|2023-03-31 03:30:00|8241.8|8216.8|8239.1|8224.1|8243.4|8224.1|8237.6|8216.8|186
1680233700000|2023-03-31 03:35:00|8239|8224|8238.7|8223.7|8240.1|8225.1|8237.8|8222.8|86
1680234000000|2023-03-31 03:40:00|8238.5|8223.5|8235.3|8220.3|8238.5|8223.5|8234.4|8219.4|129
1680234300000|2023-03-31 03:45:00|8235.1|8220.1|8235.4|8220.4|8236.4|8221.4|8234.8|8219.8|115
1680234600000|2023-03-31 03:50:00|8235.5|8220.5|8235.9|8220.9|8235.9|8220.9|8234.1|8219.1|81
1680234900000|2023-03-31 03:55:00|8235.8|8220.8|8235.3|8220.3|8236.1|8221.1|8234|8219|96
1680235200000|2023-03-31 04:00:00|8235.2|8220.2|8235.6|8220.6|8236.5|8221.5|8235|8220|79
1680235500000|2023-03-31 04:05:00|8235.7|8220.7|8239.5|8224.5|8239.7|8224.7|8235.7|8220.7|87
1680235800000|2023-03-31 04:10:00|8239.7|8224.7|8239.8|8224.8|8240.3|8225.3|8239|8224|59
1680236100000|2023-03-31 04:15:00|8239.7|8224.7|8240.1|8225.1|8240.5|8225.5|8239.3|8224.3|91
1680236400000|2023-03-31 04:20:00|8240.2|8225.2|8241.1|8226.1|8241.1|8226.1|8240.1|8225.1|39
1680236700000|2023-03-31 04:25:00|8241.4|8226.4|8245.1|8230.1|8245.9|8230.9|8241.4|8226.4|112
1680237000000|2023-03-31 04:30:00|8245|8230|8244.5|8229.5|8247.6|8232.6|8244.3|8229.3|112
1680237300000|2023-03-31 04:35:00|8244.7|8229.7|8245.3|8230.3|8245.6|8230.6|8243|8228|70
1680237600000|2023-03-31 04:40:00|8245.5|8230.5|8246.7|8231.7|8247.8|8232.8|8245.5|8230.5|63
1680237900000|2023-03-31 04:45:00|8246.8|8231.8|8245.4|8230.4|8246.8|8231.8|8245|8230|46
1680238200000|2023-03-31 04:50:00|8245.1|8230.1|8246.2|8231.2|8246.4|8231.4|8245|8230|35
1680238500000|2023-03-31 04:55:00|8246.1|8231.1|8246.5|8231.5|8246.9|8231.9|8246|8231|41
1680238800000|2023-03-31 05:00:00|8246.6|8231.6|8245.9|8230.9|8246.6|8231.6|8245.6|8230.6|62
1680239100000|2023-03-31 05:05:00|8246.2|8231.2|8244|8229|8246.6|8231.6|8244|8229|75
1680239400000|2023-03-31 05:10:00|8244.1|8229.1|8243.1|8228.1|8244.9|8229.9|8242.8|8227.8|58
1680239700000|2023-03-31 05:15:00|8243|8228|8243.1|8228.1|8243.9|8228.9|8242.8|8227.8|54
1680240000000|2023-03-31 05:20:00|8243.2|8228.2|8245.9|8230.9|8246.3|8231.3|8243.1|8228.1|81
1680240300000|2023-03-31 05:25:00|8246|8231|8245.9|8230.9|8246.8|8231.8|8245.8|8230.8|41
1680240600000|2023-03-31 05:30:00|8246|8231|8247.9|8232.9|8248|8233|8245.9|8230.9|48
1680240900000|2023-03-31 05:35:00|8248|8233|8247.1|8232.1|8248.7|8233.7|8246.8|8231.8|49
1680241200000|2023-03-31 05:40:00|8246.9|8231.9|8245.3|8230.3|8246.9|8231.9|8245.1|8230.1|25
1680241500000|2023-03-31 05:45:00|8245.4|8230.4|8246.3|8231.3|8246.3|8231.3|8244.9|8229.9|51
1680241800000|2023-03-31 05:50:00|8246.2|8231.2|8244.8|8229.8|8246.3|8231.3|8243.9|8228.9|82
1680242100000|2023-03-31 05:55:00|8244.9|8229.9|8245.1|8230.1|8245.4|8230.4|8244.3|8229.3|68
1680242400000|2023-03-31 06:00:00|8245.2|8230.2|8244.8|8229.8|8245.2|8230.2|8243.8|8228.8|72
1680242700000|2023-03-31 06:05:00|8244.9|8229.9|8246.9|8231.9|8248|8233|8244.9|8229.9|63
1680243000000|2023-03-31 06:10:00|8246.8|8231.8|8247.9|8232.9|8247.9|8232.9|8245.8|8230.8|44
1680243300000|2023-03-31 06:15:00|8248|8233|8248|8233|8248.8|8233.8|8247.8|8232.8|36
1680243600000|2023-03-31 06:20:00|8248.1|8233.1|8247.7|8232.7|8248.5|8233.5|8247.4|8232.4|49
1680243900000|2023-03-31 06:25:00|8247.8|8232.8|8248.1|8233.1|8248.9|8233.9|8247.8|8232.8|39
1680244200000|2023-03-31 06:30:00|8248|8233|8246.5|8231.5|8248.5|8233.5|8246.2|8231.2|51
1680244500000|2023-03-31 06:35:00|8246.6|8231.6|8246.2|8231.2|8246.7|8231.7|8246.1|8231.1|21
1680244800000|2023-03-31 06:40:00|8246.3|8231.3|8246.3|8231.3|8246.5|8231.5|8246.1|8231.1|24
1680245100000|2023-03-31 06:45:00|8246.2|8231.2|8245.5|8230.5|8246.3|8231.3|8245.4|8230.4|30
1680245400000|2023-03-31 06:50:00|8245.4|8230.4|8242.8|8227.8|8245.4|8230.4|8242.8|8227.8|89
1680245700000|2023-03-31 06:55:00|8242.7|8227.7|8240.3|8225.3|8242.7|8227.7|8240.3|8225.3|97
1680246000000|2023-03-31 07:00:00|8240.4|8225.4|8241.7|8226.7|8242|8227|8240.4|8225.4|88
1680246300000|2023-03-31 07:05:00|8241.6|8226.6|8242.6|8227.6|8242.9|8227.9|8241.5|8226.5|50
1680246600000|2023-03-31 07:10:00|8242.4|8227.4|8243.1|8228.1|8243.7|8228.7|8241.9|8226.9|53
1680246900000|2023-03-31 07:15:00|8243|8228|8245.2|8230.2|8245.5|8230.5|8243|8228|63
1680247200000|2023-03-31 07:20:00|8245.3|8230.3|8246|8231|8246.4|8231.4|8245.2|8230.2|57
1680247500000|2023-03-31 07:25:00|8245.7|8230.7|8245.9|8230.9|8246|8231|8244.9|8229.9|41
1680247800000|2023-03-31 07:30:00|8245.8|8230.8|8247.3|8232.3|8247.9|8232.9|8245.8|8230.8|118
1680248100000|2023-03-31 07:35:00|8247.2|8232.2|8250.5|8235.5|8250.7|8235.7|8247.2|8232.2|116
1680248400000|2023-03-31 07:40:00|8250.7|8235.7|8249.9|8234.9|8251.7|8236.7|8249.6|8234.6|79
1680248700000|2023-03-31 07:45:00|8249.8|8234.8|8249.6|8234.6|8250.9|8235.9|8249|8234|69
1680249000000|2023-03-31 07:50:00|8249.7|8234.7|8249.3|8234.3|8250.5|8235.5|8249.2|8234.2|60
1680249300000|2023-03-31 07:55:00|8249.4|8234.4|8248.2|8233.2|8249.4|8234.4|8248.2|8233.2|67
1680249600000|2023-03-31 08:00:00|8248.3|8233.3|8248.4|8233.4|8253.8|8234|8247.3|8227.2|83
1680249900000|2023-03-31 08:05:00|8248.5|8233.5|8247.1|8232.1|8249.3|8234.3|8247.1|8232.1|75
1680250200000|2023-03-31 08:10:00|8247|8232|8245.1|8230.1|8247|8232|8244.3|8229.3|83
1680250500000|2023-03-31 08:15:00|8245.2|8230.2|8249|8234|8249.1|8234.1|8245.2|8230.2|79
1680250800000|2023-03-31 08:20:00|8249.1|8234.1|8248.3|8233.3|8249.5|8234.5|8247.9|8232.9|66
1680251100000|2023-03-31 08:25:00|8248.4|8233.4|8248.2|8233.2|8249.1|8234.1|8246.2|8231.2|102
1680251400000|2023-03-31 08:30:00|8248.3|8233.3|8246.3|8231.3|8248.6|8233.6|8246.2|8231.2|66
1680251700000|2023-03-31 08:35:00|8246.5|8231.5|8247.5|8232.5|8247.7|8232.7|8246.2|8231.2|61
1680252000000|2023-03-31 08:40:00|8247.6|8232.6|8246.8|8231.8|8248.1|8233.1|8246.4|8231.4|72
1680252300000|2023-03-31 08:45:00|8246.9|8231.9|8246.6|8231.6|8247.2|8232.2|8246.6|8231.6|47
1680252600000|2023-03-31 08:50:00|8246.7|8231.7|8247.2|8232.2|8247.5|8232.5|8246.4|8231.4|49
1680252900000|2023-03-31 08:55:00|8247.1|8232.1|8247.1|8232.1|8248|8233|8246.1|8231.1|47
1680253200000|2023-03-31 09:00:00|8247.2|8232.2|8247.6|8232.6|8248.3|8233.3|8247.2|8232.2|58
1680253500000|2023-03-31 09:05:00|8247.5|8232.5|8248|8233|8248.2|8233.2|8247.3|8232.3|46
1680253800000|2023-03-31 09:10:00|8248.1|8233.1|8247.7|8232.7|8249.1|8234.1|8247.4|8232.4|58
1680254100000|2023-03-31 09:15:00|8247.6|8232.6|8246.9|8231.9|8248.3|8233.3|8246.9|8231.9|52
1680254400000|2023-03-31 09:20:00|8247|8232|8246.7|8231.7|8247.1|8232.1|8246.3|8231.3|49
1680254700000|2023-03-31 09:25:00|8246.6|8231.6|8246|8231|8247|8232|8245.1|8230.1|57
1680255000000|2023-03-31 09:30:00|8246.1|8231.1|8243.4|8228.4|8246.1|8231.1|8243.2|8228.2|53
1680255300000|2023-03-31 09:35:00|8243.3|8228.3|8243.4|8228.4|8244.3|8229.3|8242.6|8227.6|64
1680255600000|2023-03-31 09:40:00|8243.5|8228.5|8244.3|8229.3|8245.4|8230.4|8243.5|8228.5|56
1680255900000|2023-03-31 09:45:00|8244.1|8229.1|8246|8231|8246|8231|8243|8228|77
1680256200000|2023-03-31 09:50:00|8245.9|8230.9|8246.9|8231.9|8247.7|8232.7|8245.7|8230.7|80
1680256500000|2023-03-31 09:55:00|8247|8232|8243.1|8228.1|8247|8232|8243.1|8228.1|111
1680256800000|2023-03-31 10:00:00|8243|8228|8246.7|8231.7|8247|8232|8243|8228|89
1680257100000|2023-03-31 10:05:00|8246.6|8231.6|8245.4|8230.4|8246.6|8231.6|8245.3|8230.3|66
1680257400000|2023-03-31 10:10:00|8245.5|8230.5|8245|8230|8245.6|8230.6|8244.7|8229.7|47
1680257700000|2023-03-31 10:15:00|8244.9|8229.9|8245.2|8230.2|8245.2|8230.2|8244.1|8229.1|29
1680258000000|2023-03-31 10:20:00|8245.1|8230.1|8245|8230|8245.3|8230.3|8244.8|8229.8|19
1680258300000|2023-03-31 10:25:00|8244.8|8229.8|8244.6|8229.6|8245.2|8230.2|8244.4|8229.4|24
1680258600000|2023-03-31 10:30:00|8244.5|8229.5|8244.1|8229.1|8244.6|8229.6|8243.6|8228.6|49
1680258900000|2023-03-31 10:35:00|8244.2|8229.2|8244.8|8229.8|8245.2|8230.2|8244.1|8229.1|27
1680259200000|2023-03-31 10:40:00|8244.9|8229.9|8244.2|8229.2|8245.2|8230.2|8244.1|8229.1|63
1680259500000|2023-03-31 10:45:00|8244.3|8229.3|8244.5|8229.5|8245.2|8230.2|8244.1|8229.1|60
1680259800000|2023-03-31 10:50:00|8244.4|8229.4|8245.1|8230.1|8245.1|8230.1|8244.3|8229.3|24
1680260100000|2023-03-31 10:55:00|8245.2|8230.2|8245.3|8230.3|8245.5|8230.5|8245.1|8230.1|17
1680260400000|2023-03-31 11:00:00|8245.4|8230.4|8245.3|8230.3|8245.4|8230.4|8244.1|8229.1|36
1680260700000|2023-03-31 11:05:00|8245.4|8230.4|8246.3|8231.3|8246.8|8231.8|8245.4|8230.4|38
1680261000000|2023-03-31 11:10:00|8246.1|8231.1|8245.2|8230.2|8246.1|8231.1|8244.8|8229.8|48
1680261300000|2023-03-31 11:15:00|8245.3|8230.3|8244.3|8229.3|8245.3|8230.3|8243.6|8228.6|26
1680261600000|2023-03-31 11:20:00|8244.4|8229.4|8244.7|8229.7|8244.7|8229.7|8243.7|8228.7|35
1680261900000|2023-03-31 11:25:00|8244.6|8229.6|8244.6|8229.6|8245.4|8230.4|8244.2|8229.2|66
1680262200000|2023-03-31 11:30:00|8244.5|8229.5|8244.8|8229.8|8244.8|8229.8|8244.5|8229.5|11
1680262500000|2023-03-31 11:35:00|8244.7|8229.7|8244.8|8229.8|8244.8|8229.8|8244.6|8229.6|9
1680262800000|2023-03-31 11:40:00|8244.7|8229.7|8243|8228|8244.7|8229.7|8242.9|8227.9|22
1680263100000|2023-03-31 11:45:00|8243.1|8228.1|8243.3|8228.3|8243.5|8228.5|8243.1|8228.1|10
1680263400000|2023-03-31 11:50:00|8243.5|8228.5|8242.9|8227.9|8243.9|8228.9|8242.9|8227.9|11
1680263700000|2023-03-31 11:55:00|8242.8|8227.8|8247.1|8232.1|8247.1|8232.1|8241.2|8226.2|71
1680264000000|2023-03-31 12:00:00|8247|8232|8245.4|8230.4|8247.1|8232.1|8245.4|8230.4|31
1680264300000|2023-03-31 12:05:00|8245.5|8230.5|8245.2|8230.2|8245.6|8230.6|8245.2|8230.2|20
1680264600000|2023-03-31 12:10:00|8245.1|8230.1|8244.7|8229.7|8245.1|8230.1|8244.5|8229.5|13
1680264900000|2023-03-31 12:15:00|8245.3|8230.3|8245.2|8230.2|8245.4|8230.4|8244.6|8229.6|11
1680265200000|2023-03-31 12:20:00|8244.7|8229.7|8245.2|8230.2|8245.4|8230.4|8244.7|8229.7|63
1680265500000|2023-03-31 12:25:00|8245.1|8230.1|8250.4|8225.4|8251.6|8230.2|8244.8|8223.9|32
1680265800000|2023-03-31 12:30:00|8250.6|8225.6|8239|8224|8251.9|8228.3|8238.1|8219.9|133
1680266100000|2023-03-31 12:35:00|8239.1|8224.1|8239.5|8224.5|8240.1|8225.1|8238.7|8223.7|79
1680266400000|2023-03-31 12:40:00|8239.4|8224.4|8239.5|8224.5|8239.6|8224.6|8237.2|8222.2|55
1680266700000|2023-03-31 12:45:00|8239.6|8224.6|8239.5|8224.5|8240.2|8225.2|8239.1|8224.1|73
1680267000000|2023-03-31 12:50:00|8239.6|8224.6|8237.3|8222.3|8239.6|8224.6|8237|8222|69
1680267300000|2023-03-31 12:55:00|8237.2|8222.2|8237.9|8222.9|8237.9|8222.9|8236.7|8221.7|43
1680267600000|2023-03-31 13:00:00|8237.8|8222.8|8238.1|8223.1|8238.6|8223.6|8237.8|8222.8|31
1680267900000|2023-03-31 13:05:00|8238|8223|8238.4|8223.4|8239.2|8224.2|8237.6|8222.6|37
1680268200000|2023-03-31 13:10:00|8238.3|8223.3|8238.5|8223.5|8238.6|8223.6|8237.4|8222.4|56
1680268500000|2023-03-31 13:15:00|8238.4|8223.4|8237.9|8222.9|8238.5|8223.5|8237.7|8222.7|29
1680268800000|2023-03-31 13:20:00|8237.8|8222.8|8236|8221|8238.3|8223.3|8235.7|8220.7|45
1680269100000|2023-03-31 13:25:00|8236.1|8221.1|8235.2|8220.2|8237.1|8222.1|8235.2|8220.2|51
1680269400000|2023-03-31 13:30:00|8235.3|8220.3|8233.3|8218.3|8235.3|8220.3|8233.2|8218.2|47
1680269700000|2023-03-31 13:35:00|8233.2|8218.2|8230.7|8215.7|8233.9|8218.9|8230.7|8215.7|81
1680270000000|2023-03-31 13:40:00|8230.6|8215.6|8237.1|8212.1|8237.2|8217.2|8230.4|8212.1|32
1680270300000|2023-03-31 13:45:00|8237|8212|8233|8218|8237|8218.1|8231.1|8212|92
1680270600000|2023-03-31 13:50:00|8233.1|8218.1|8231.8|8216.8|8233.4|8218.4|8231.8|8216.8|33
1680270900000|2023-03-31 13:55:00|8231.9|8216.9|8237.7|8212.7|8237.7|8217.6|8230.8|8212.5|41
1680271200000|2023-03-31 14:00:00|8237.4|8212.4|8232|8217|8237.4|8218|8232|8211.8|64
1680271500000|2023-03-31 14:05:00|8232.1|8217.1|8231.1|8216.1|8232.6|8217.6|8230.8|8215.8|37
1680271800000|2023-03-31 14:10:00|8231.2|8216.2|8232.5|8217.5|8232.7|8217.7|8231.1|8216.1|78
1680272100000|2023-03-31 14:15:00|8232.7|8217.7|8235.9|8220.9|8235.9|8220.9|8231.8|8216.8|121
1680272400000|2023-03-31 14:20:00|8236|8221|8235.5|8220.5|8236.1|8221.1|8235.2|8220.2|96
1680272700000|2023-03-31 14:25:00|8235.4|8220.4|8235.3|8220.3|8236.4|8221.4|8235|8220|201
1680273000000|2023-03-31 14:30:00|8235.2|8220.2|8234.8|8219.8|8235.3|8220.3|8234.4|8219.4|56
1680273300000|2023-03-31 14:35:00|8235.1|8220.1|8239.3|8224.3|8239.3|8224.3|8234.8|8219.8|65
1680273600000|2023-03-31 14:40:00|8239.2|8224.2|8237.1|8222.1|8239.4|8224.4|8236.3|8221.3|66
1680273900000|2023-03-31 14:45:00|8237|8222|8236.7|8221.7|8237|8222|8235.1|8220.1|69
1680274200000|2023-03-31 14:50:00|8236.8|8221.8|8241.7|8226.7|8244.2|8229.2|8236.8|8221.8|172
1680274500000|2023-03-31 14:55:00|8241.8|8226.8|8237.2|8222.2|8242.4|8227.4|8236.9|8221.9|128
1680274800000|2023-03-31 15:00:00|8237|8222|8236.9|8221.9|8238.4|8223.4|8236|8221|97
1680275100000|2023-03-31 15:05:00|8236.8|8221.8|8238.4|8223.4|8239.2|8224.2|8236.8|8221.8|114
1680275400000|2023-03-31 15:10:00|8238.3|8223.3|8237.3|8222.3|8238.8|8223.8|8237.3|8222.3|190
1680275700000|2023-03-31 15:15:00|8237.2|8222.2|8235.8|8220.8|8237.4|8222.4|8235.8|8220.8|54
1680276000000|2023-03-31 15:20:00|8235.9|8220.9|8234.3|8219.3|8235.9|8220.9|8234.2|8219.2|48
1680276300000|2023-03-31 15:25:00|8234.1|8219.1|8235|8220|8235.9|8220.9|8234|8219|49
1680276600000|2023-03-31 15:30:00|8235.1|8220.1|8233.9|8218.9|8235.3|8220.3|8233.5|8218.5|52
1680276900000|2023-03-31 15:35:00|8234|8219|8235|8220|8235|8220|8233.7|8218.7|224
1680277200000|2023-03-31 15:40:00|8234.9|8219.9|8239.1|8214.1|8239.2|8220|8234.1|8214.1|55
1680277500000|2023-03-31 15:45:00|8239.2|8214.2|8233.5|8218.5|8239.2|8219|8233.3|8213.9|35
1680277800000|2023-03-31 15:50:00|8233.6|8218.6|8234.4|8219.4|8234.4|8219.4|8233.6|8218.6|12
1680278100000|2023-03-31 15:55:00|8234.5|8219.5|8234.3|8219.3|8234.7|8219.7|8234.2|8219.2|16
1680278400000|2023-03-31 16:00:00|8234.2|8219.2|8234.8|8219.8|8235.3|8220.3|8233.8|8218.8|36
1680278700000|2023-03-31 16:05:00|8234.9|8219.9|8236.9|8221.9|8236.9|8221.9|8234.1|8219.1|19
1680279000000|2023-03-31 16:10:00|8236.8|8221.8|8236|8221|8236.8|8221.8|8235.8|8220.8|16
1680279300000|2023-03-31 16:15:00|8236.3|8221.3|8237.2|8222.2|8237.4|8222.4|8236|8221|21
1680279600000|2023-03-31 16:20:00|8237.1|8222.1|8237.1|8222.1|8237.1|8222.1|8236.9|8221.9|6
1680279900000|2023-03-31 16:25:00|8237|8222|8237.2|8222.2|8237.4|8222.4|8236.9|8221.9|131
1680280200000|2023-03-31 16:30:00|8237.1|8222.1|8237.3|8222.3|8237.3|8222.3|8237.1|8222.1|24
1680280500000|2023-03-31 16:35:00|8237.2|8222.2|8237.4|8222.4|8237.4|8222.4|8237.1|8222.1|9
1680280800000|2023-03-31 16:40:00|8237.3|8222.3|8239.1|8224.1|8239.1|8224.1|8237.2|8222.2|21
1680281100000|2023-03-31 16:45:00|8239.4|8224.4|8239.5|8224.5|8239.8|8224.8|8239.4|8224.4|10
1680281400000|2023-03-31 16:50:00|8239.6|8224.6|8239.4|8224.4|8239.6|8224.6|8239.1|8224.1|14
1680281700000|2023-03-31 16:55:00|8239.3|8224.3|8236.8|8221.8|8239.3|8224.3|8236.1|8221.1|38
1680282000000|2023-03-31 17:00:00|8236.7|8221.7|8237.8|8222.8|8237.9|8222.9|8236.1|8221.1|57
1680282300000|2023-03-31 17:05:00|8237.7|8222.7|8237.5|8222.5|8237.7|8222.7|8236.9|8221.9|14
1680282600000|2023-03-31 17:10:00|8237.6|8222.6|8238.2|8223.2|8238.5|8223.5|8237.4|8222.4|18
1680282900000|2023-03-31 17:15:00|8238.1|8223.1|8237.7|8222.7|8238.1|8223.1|8237.3|8222.3|18
1680283200000|2023-03-31 17:20:00|8237.6|8222.6|8237.7|8222.7|8237.7|8222.7|8237.5|8222.5|4
1680283500000|2023-03-31 17:25:00|8237.8|8222.8|8236.9|8221.9|8242|8222.9|8236.3|8216.7|37
1680283800000|2023-03-31 17:30:00|8236.8|8221.8|8237.3|8222.3|8237.8|8222.8|8236.4|8221.4|19
1680284100000|2023-03-31 17:35:00|8237.4|8222.4|8238|8223|8238.4|8223.4|8237.4|8222.4|52
1680284400000|2023-03-31 17:40:00|8238.2|8223.2|8238.5|8223.5|8239.3|8224.3|8237.9|8222.9|145
1680284700000|2023-03-31 17:45:00|8238.4|8223.4|8239.7|8224.7|8240.2|8225.2|8238.4|8223.4|45
1680285000000|2023-03-31 17:50:00|8239.8|8224.8|8239.9|8224.9|8240.2|8225.2|8239.7|8224.7|134
1680285300000|2023-03-31 17:55:00|8239.8|8224.8|8240.2|8225.2|8240.5|8225.5|8239.8|8224.8|152
1680285600000|2023-03-31 18:00:00|8240.3|8225.3|8241|8226|8241.1|8226.1|8240.3|8225.3|17
1680285900000|2023-03-31 18:05:00|8241.1|8226.1|8240.1|8225.1|8245.8|8226.1|8239.6|8219.5|107
1680286200000|2023-03-31 18:10:00|8244.9|8219.9|8241.4|8226.4|8244.9|8226.4|8239.9|8219.9|260
1680286500000|2023-03-31 18:15:00|8241.5|8226.5|8246.5|8221.5|8246.6|8226.6|8240.2|8220.3|84
1680286800000|2023-03-31 18:20:00|8246.6|8221.6|8241.3|8226.3|8246.6|8226.7|8240.9|8221|145
1680287100000|2023-03-31 18:25:00|8241.5|8226.5|8241|8226|8241.7|8226.7|8240.8|8225.8|196
1680287400000|2023-03-31 18:30:00|8241.1|8226.1|8241.4|8226.4|8246.7|8226.5|8240.8|8221|317
1680287700000|2023-03-31 18:35:00|8241.3|8226.3|8241.4|8226.4|8241.8|8226.8|8241|8226|234
1680288000000|2023-03-31 18:40:00|8241.3|8226.3|8245.4|8220.4|8245.5|8226.4|8240.4|8220.4|173
1680288300000|2023-03-31 18:45:00|8240.5|8225.5|8243.1|8218.1|8245.5|8225.7|8238.6|8218|62
1680288600000|2023-03-31 18:50:00|8243.2|8218.2|8242.9|8217.9|8243.6|8218.6|8242.7|8217.7|19
1680288900000|2023-03-31 18:55:00|8243.1|8218.1|8242.9|8217.9|8243.1|8218.1|8242.8|8217.8|13
1680289200000|2023-03-31 19:00:00|8242.8|8217.8|8243.2|8218.2|8243.2|8218.2|8242.8|8217.8|48
1680289500000|2023-03-31 19:05:00|8243.1|8218.1|8243.1|8218.1|8243.1|8218.1|8243.1|8218.1|1
1680289800000|2023-03-31 19:10:00|8238.4|8223.4|8241.4|8216.4|8244.5|8223.4|8238.4|8216|43
1680290100000|2023-03-31 19:15:00|8241.5|8216.5|8242.5|8217.5|8242.6|8217.6|8241.4|8216.4|52
1680290400000|2023-03-31 19:20:00|8242.4|8217.4|8241.7|8216.7|8243.2|8218.2|8241.5|8216.5|73
1680290700000|2023-03-31 19:25:00|8241.6|8216.6|8241.6|8216.6|8241.8|8216.8|8241.5|8216.5|22
1680291000000|2023-03-31 19:30:00|8241.5|8216.5|8241.5|8216.5|8241.5|8216.5|8241.5|8216.5|1
1680291300000|2023-03-31 19:35:00|8241.6|8216.6|8241.5|8216.5|8241.6|8216.6|8241.4|8216.4|8
1680291600000|2023-03-31 19:40:00|8241.6|8216.6|8240.5|8215.5|8241.6|8216.6|8240.2|8215.2|52
1680291900000|2023-03-31 19:45:00|8240.6|8215.6|8241.4|8216.4|8241.6|8216.6|8240.3|8215.3|84
1680292200000|2023-03-31 19:50:00|8241.5|8216.5|8236.9|8221.9|8242.5|8222|8236.5|8215.9|101
1680292500000|2023-03-31 19:55:00|8241.8|8216.8|8239.6|8214.6|8242.2|8217.2|8236.9|8211.9|107
1680478200000|2023-04-02 23:30:00|8246.2|8217.2|8246.2|8217.2|8246.2|8217.2|8246.2|8217.2|1
1680483600000|2023-04-03 01:00:00|8257.7|8232.7|8257.6|8232|8257.9|8232.7|8257.6|8232|8
1680483900000|2023-04-03 01:05:00|8257.7|8232.1|8257.5|8232.4|8257.7|8232.4|8257.5|8232.1|7
1680484200000|2023-04-03 01:10:00|8257.4|8232.2|8256.3|8231.3|8257.5|8232.2|8256.3|8231.3|23
1680484500000|2023-04-03 01:15:00|8256.4|8231.4|8258|8233|8260.2|8235.2|8256.3|8231.3|82
1680484800000|2023-04-03 01:20:00|8257.9|8232.9|8258.1|8233.1|8258.2|8233.2|8257.9|8232.9|35
1680485100000|2023-04-03 01:25:00|8258.3|8233.3|8258.4|8233.4|8258.5|8233.5|8258.3|8233.3|4
1680485700000|2023-04-03 01:35:00|8260.3|8235.3|8265|8240|8271.7|8246.7|8260|8235|113
1680486000000|2023-04-03 01:40:00|8264.9|8239.9|8265.5|8240.5|8265.6|8240.6|8264.9|8239.9|23
1680486300000|2023-04-03 01:45:00|8265.6|8240.6|8265.2|8240.2|8265.6|8240.6|8265|8240|23
1680486600000|2023-04-03 01:50:00|8265.1|8240.1|8265.1|8240.1|8265.1|8240.1|8265|8240|3
1680486900000|2023-04-03 01:55:00|8265.2|8240.2|8265|8240|8265.3|8240.3|8265|8240|9
1680487200000|2023-04-03 02:00:00|8265.1|8240.1|8266.3|8241.3|8266.5|8241.5|8265.1|8240.1|33
1680487500000|2023-04-03 02:05:00|8266.4|8241.4|8266.4|8241.4|8266.5|8241.5|8265.9|8240.9|45
1680487800000|2023-04-03 02:10:00|8266.3|8241.3|8267.4|8242.4|8268.7|8243.7|8266.1|8241.1|59
1680488100000|2023-04-03 02:15:00|8267.6|8242.6|8268.1|8243.1|8268.7|8243.7|8266.4|8241.4|55
1680488400000|2023-04-03 02:20:00|8268|8243|8267.2|8242.2|8270.4|8245.4|8266.9|8241.9|47
1680488700000|2023-04-03 02:25:00|8267.3|8242.3|8265.7|8240.7|8267.3|8242.3|8265.5|8240.5|60
1680489000000|2023-04-03 02:30:00|8265.8|8240.8|8265.2|8240.2|8266.5|8241.5|8265.2|8240.2|78
1680489300000|2023-04-03 02:35:00|8264.9|8239.9|8266.3|8241.3|8269.4|8244.4|8263.8|8238.8|65
1680489600000|2023-04-03 02:40:00|8266.2|8241.2|8266.1|8241.1|8267|8242|8265.3|8240.3|58
1680489900000|2023-04-03 02:45:00|8266.2|8241.2|8265.6|8240.6|8266.2|8241.2|8265.6|8240.6|4
1680490200000|2023-04-03 02:50:00|8265.4|8240.4|8268.8|8243.8|8269.5|8244.5|8265.2|8240.2|49
1680490500000|2023-04-03 02:55:00|8269|8244|8277.8|8252.8|8279.9|8254.9|8269|8244|135
1680490800000|2023-04-03 03:00:00|8276.5|8251.5|8273.3|8248.3|8279.1|8254.1|8273.3|8248.3|189
1680491100000|2023-04-03 03:05:00|8273.5|8248.5|8274.2|8249.2|8274.4|8249.4|8273.5|8248.5|48
1680491400000|2023-04-03 03:10:00|8273.9|8248.9|8276.1|8251.1|8278.3|8253.3|8273.6|8248.6|66
1680491700000|2023-04-03 03:15:00|8276|8251|8275.7|8250.7|8276.5|8251.5|8275.4|8250.4|36
1680492000000|2023-04-03 03:20:00|8275.6|8250.6|8275.9|8250.9|8277.8|8252.8|8275.5|8250.5|53
1680492300000|2023-04-03 03:25:00|8275.8|8250.8|8276.4|8251.4|8277.9|8252.9|8275.8|8250.8|39
1680492600000|2023-04-03 03:30:00|8276|8251|8268.5|8253.5|8278.2|8255.3|8268.1|8249.7|275
1680492900000|2023-04-03 03:35:00|8268.3|8253.3|8268.4|8253.4|8268.9|8253.9|8266.4|8251.4|108
1680493200000|2023-04-03 03:40:00|8268.5|8253.5|8267.4|8252.4|8268.8|8253.8|8267|8252|67
1680493500000|2023-04-03 03:45:00|8267.3|8252.3|8265.4|8250.4|8268.1|8253.1|8264.2|8249.2|117
1680493800000|2023-04-03 03:50:00|8265.5|8250.5|8266.2|8251.2|8266.8|8251.8|8265.4|8250.4|67
1680494100000|2023-04-03 03:55:00|8266.1|8251.1|8267.9|8252.9|8268.2|8253.2|8266.1|8251.1|48
1680494400000|2023-04-03 04:00:00|8268|8253|8267.4|8252.4|8268.6|8253.6|8267.2|8252.2|44
1680494700000|2023-04-03 04:05:00|8267.3|8252.3|8265.4|8250.4|8267.3|8252.3|8265.2|8250.2|60
1680495000000|2023-04-03 04:10:00|8265.5|8250.5|8265.6|8250.6|8266.6|8251.6|8265.2|8250.2|43
1680495300000|2023-04-03 04:15:00|8265.7|8250.7|8266.8|8251.8|8267.1|8252.1|8265.7|8250.7|28
1680495600000|2023-04-03 04:20:00|8266.9|8251.9|8265.7|8250.7|8267.4|8252.4|8265.7|8250.7|36
1680495900000|2023-04-03 04:25:00|8265.8|8250.8|8264|8249|8266.3|8251.3|8263.7|8248.7|60
1680496200000|2023-04-03 04:30:00|8264.1|8249.1|8263.7|8248.7|8264.1|8249.1|8262.2|8247.2|69
1680496500000|2023-04-03 04:35:00|8263.6|8248.6|8263.7|8248.7|8263.8|8248.8|8263.3|8248.3|25
1680496800000|2023-04-03 04:40:00|8263.9|8248.9|8265.4|8250.4|8266.5|8251.5|8263.8|8248.8|48
1680497100000|2023-04-03 04:45:00|8265.3|8250.3|8265.6|8250.6|8266.4|8251.4|8265.3|8250.3|30
1680497400000|2023-04-03 04:50:00|8265.5|8250.5|8263.7|8248.7|8265.5|8250.5|8263.5|8248.5|35
1680497700000|2023-04-03 04:55:00|8263.6|8248.6|8263.8|8248.8|8264.1|8249.1|8262.7|8247.7|57
1680498000000|2023-04-03 05:00:00|8263.9|8248.9|8264.5|8249.5|8265|8250|8263.7|8248.7|41
1680498300000|2023-04-03 05:05:00|8264.4|8249.4|8264.9|8249.9|8265.6|8250.6|8263.9|8248.9|54
1680498600000|2023-04-03 05:10:00|8264.2|8249.2|8264.7|8249.7|8264.7|8249.7|8263.7|8248.7|25
1680498900000|2023-04-03 05:15:00|8264.6|8249.6|8264.1|8249.1|8265|8250|8263.6|8248.6|51
1680499200000|2023-04-03 05:20:00|8264.2|8249.2|8265.6|8250.6|8266.7|8251.7|8264.1|8249.1|43
1680499500000|2023-04-03 05:25:00|8265.5|8250.5|8264.9|8249.9|8266.2|8251.2|8264.8|8249.8|32
1680499800000|2023-04-03 05:30:00|8265|8250|8265.3|8250.3|8265.4|8250.4|8264.6|8249.6|26
1680500100000|2023-04-03 05:35:00|8265.5|8250.5|8265.6|8250.6|8265.8|8250.8|8265.2|8250.2|26
1680500400000|2023-04-03 05:40:00|8265.7|8250.7|8265.5|8250.5|8266.2|8251.2|8265.4|8250.4|43
1680500700000|2023-04-03 05:45:00|8265.6|8250.6|8266.1|8251.1|8266.9|8251.9|8265.4|8250.4|38
1680501000000|2023-04-03 05:50:00|8266|8251|8268|8253|8268|8253|8265.9|8250.9|46
1680501300000|2023-04-03 05:55:00|8267.9|8252.9|8266|8251|8268.3|8253.3|8266|8251|78
1680501600000|2023-04-03 06:00:00|8266.1|8251.1|8266.1|8251.1|8267.4|8252.4|8266|8251|58
1680501900000|2023-04-03 06:05:00|8266.3|8251.3|8266.7|8251.7|8266.8|8251.8|8266|8251|57
1680502200000|2023-04-03 06:10:00|8266.8|8251.8|8266.3|8251.3|8267.2|8252.2|8265.9|8250.9|65
1680502500000|2023-04-03 06:15:00|8266.2|8251.2|8264.2|8249.2|8266.3|8251.3|8264.2|8249.2|37
1680502800000|2023-04-03 06:20:00|8264|8249|8264.6|8249.6|8264.8|8249.8|8263.3|8248.3|57
1680503100000|2023-04-03 06:25:00|8264.7|8249.7|8263.7|8248.7|8265.1|8250.1|8263.3|8248.3|59
1680503400000|2023-04-03 06:30:00|8263.6|8248.6|8263.8|8248.8|8264.1|8249.1|8263|8248|49
1680503700000|2023-04-03 06:35:00|8263.7|8248.7|8264.1|8249.1|8264.9|8249.9|8263.7|8248.7|31
1680504000000|2023-04-03 06:40:00|8264.2|8249.2|8265.3|8250.3|8265.3|8250.3|8264.2|8249.2|48
1680504300000|2023-04-03 06:45:00|8265.2|8250.2|8264.4|8249.4|8265.8|8250.8|8263.7|8248.7|53
1680504600000|2023-04-03 06:50:00|8264.5|8249.5|8263.3|8248.3|8264.5|8249.5|8263.3|8248.3|39
1680504900000|2023-04-03 06:55:00|8263.4|8248.4|8262|8247|8263.4|8248.4|8261.6|8246.6|103
1680505200000|2023-04-03 07:00:00|8261.9|8246.9|8261.3|8246.3|8262.4|8247.4|8259.5|8244.5|110
1680505500000|2023-04-03 07:05:00|8261.2|8246.2|8259.6|8244.6|8261.2|8246.2|8259.4|8244.4|53
1680505800000|2023-04-03 07:10:00|8259.8|8244.8|8260.3|8245.3|8260.3|8245.3|8258.3|8243.3|73
1680506100000|2023-04-03 07:15:00|8260.4|8245.4|8261|8246|8261.3|8246.3|8259.7|8244.7|85
1680506400000|2023-04-03 07:20:00|8260.9|8245.9|8261.2|8246.2|8261.4|8246.4|8260.3|8245.3|53
1680506700000|2023-04-03 07:25:00|8261.3|8246.3|8261.5|8246.5|8261.8|8246.8|8259.6|8244.6|69
1680507000000|2023-04-03 07:30:00|8261.6|8246.6|8260|8245|8262.1|8247.1|8259.7|8244.7|80
1680507300000|2023-04-03 07:35:00|8260.1|8245.1|8259.1|8244.1|8261.2|8246.2|8259.1|8244.1|40
1680507600000|2023-04-03 07:40:00|8258.9|8243.9|8260.1|8245.1|8260.4|8245.4|8258.6|8243.6|55
1680507900000|2023-04-03 07:45:00|8260.2|8245.2|8260.2|8245.2|8260.8|8245.8|8260.2|8245.2|36
1680508200000|2023-04-03 07:50:00|8259.9|8244.9|8260.5|8245.5|8260.5|8245.5|8259.5|8244.5|42
1680508500000|2023-04-03 07:55:00|8260.7|8245.7|8260.5|8245.5|8261.5|8246.5|8260|8245|44
1680508800000|2023-04-03 08:00:00|8260.4|8245.4|8261.4|8246.4|8262.2|8247.2|8260.3|8245.3|66
1680509100000|2023-04-03 08:05:00|8261.5|8246.5|8260.6|8245.6|8261.8|8246.8|8260.4|8245.4|73
1680509400000|2023-04-03 08:10:00|8260.5|8245.5|8261.6|8246.6|8261.8|8246.8|8260.4|8245.4|37
1680509700000|2023-04-03 08:15:00|8261.5|8246.5|8261.1|8246.1|8261.5|8246.5|8261|8246|36
1680510000000|2023-04-03 08:20:00|8261|8246|8260.8|8245.8|8261|8246|8260.3|8245.3|31
1680510300000|2023-04-03 08:25:00|8260.7|8245.7|8260.4|8245.4|8261.2|8246.2|8260.1|8245.1|33
1680510600000|2023-04-03 08:30:00|8260.5|8245.5|8259.5|8244.5|8261.4|8246.4|8259.5|8244.5|43
1680510900000|2023-04-03 08:35:00|8259.4|8244.4|8259.8|8244.8|8260.6|8245.6|8259|8244|38
1680511200000|2023-04-03 08:40:00|8259.7|8244.7|8258.5|8243.5|8259.9|8244.9|8258.4|8243.4|54
1680511500000|2023-04-03 08:45:00|8258.6|8243.6|8259.8|8244.8|8260.1|8245.1|8258.6|8243.6|41
1680511800000|2023-04-03 08:50:00|8259.5|8244.5|8257.7|8242.7|8259.5|8244.5|8257.7|8242.7|54
1680512100000|2023-04-03 08:55:00|8257.8|8242.8|8258.3|8243.3|8258.9|8243.9|8257.8|8242.8|55
1680512400000|2023-04-03 09:00:00|8258.2|8243.2|8258.2|8243.2|8258.4|8243.4|8255.7|8240.7|109
1680512700000|2023-04-03 09:05:00|8258.3|8243.3|8258.8|8243.8|8259.3|8244.3|8257.7|8242.7|75
1680513000000|2023-04-03 09:10:00|8258.9|8243.9|8258.6|8243.6|8259.7|8244.7|8258.6|8243.6|36
1680513300000|2023-04-03 09:15:00|8258.5|8243.5|8259.1|8244.1|8259.8|8244.8|8258.2|8243.2|48
1680513600000|2023-04-03 09:20:00|8259.2|8244.2|8259|8244|8259.2|8244.2|8258.8|8243.8|17
1680513900000|2023-04-03 09:25:00|8258.8|8243.8|8258.8|8243.8|8259.2|8244.2|8258.2|8243.2|25
1680514200000|2023-04-03 09:30:00|8258.9|8243.9|8259.1|8244.1|8259.4|8244.4|8258.7|8243.7|24
1680514500000|2023-04-03 09:35:00|8258.9|8243.9|8259.4|8244.4|8259.5|8244.5|8258.9|8243.9|30
1680514800000|2023-04-03 09:40:00|8259.3|8244.3|8258.8|8243.8|8259.4|8244.4|8258.5|8243.5|34
1680515100000|2023-04-03 09:45:00|8258.9|8243.9|8259|8244|8259.2|8244.2|8258.5|8243.5|41
1680515400000|2023-04-03 09:50:00|8258.9|8243.9|8258.8|8243.8|8259.7|8244.7|8258.7|8243.7|37
1680515700000|2023-04-03 09:55:00|8258.9|8243.9|8257.5|8242.5|8259.2|8244.2|8257.4|8242.4|69
1680516000000|2023-04-03 10:00:00|8257.4|8242.4|8255.5|8240.5|8257.8|8242.8|8255.5|8240.5|68
1680516300000|2023-04-03 10:05:00|8255.6|8240.6|8256|8241|8256.3|8241.3|8255.4|8240.4|56
1680516600000|2023-04-03 10:10:00|8255.9|8240.9|8256.3|8241.3|8256.3|8241.3|8255.4|8240.4|33
1680516900000|2023-04-03 10:15:00|8256.2|8241.2|8255.2|8240.2|8256.2|8241.2|8254.7|8239.7|37
1680517200000|2023-04-03 10:20:00|8255.3|8240.3|8254.4|8239.4|8255.4|8240.4|8254.3|8239.3|21
1680517500000|2023-04-03 10:25:00|8254.3|8239.3|8255.5|8240.5|8255.7|8240.7|8254|8239|42
1680517800000|2023-04-03 10:30:00|8255.6|8240.6|8254.7|8239.7|8255.6|8240.6|8254.4|8239.4|43
1680518100000|2023-04-03 10:35:00|8254.8|8239.8|8254.9|8239.9|8255.1|8240.1|8254.6|8239.6|25
1680518400000|2023-04-03 10:40:00|8254.8|8239.8|8254.5|8239.5|8255.1|8240.1|8254.3|8239.3|35
1680518700000|2023-04-03 10:45:00|8254.3|8239.3|8254.6|8239.6|8254.8|8239.8|8253.9|8238.9|38
1680519000000|2023-04-03 10:50:00|8254.3|8239.3|8252.7|8237.7|8254.3|8239.3|8252.2|8237.2|40
1680519300000|2023-04-03 10:55:00|8252.8|8237.8|8253.1|8238.1|8254.2|8239.2|8252.8|8237.8|62
1680519600000|2023-04-03 11:00:00|8252.9|8237.9|8254.2|8239.2|8254.2|8239.2|8252.7|8237.7|30
1680519900000|2023-04-03 11:05:00|8254.4|8239.4|8255.2|8240.2|8255.5|8240.5|8254.4|8239.4|21
1680520200000|2023-04-03 11:10:00|8255.1|8240.1|8255.3|8240.3|8255.5|8240.5|8255.1|8240.1|23
1680520500000|2023-04-03 11:15:00|8255.4|8240.4|8255.3|8240.3|8255.5|8240.5|8254.8|8239.8|30
1680520800000|2023-04-03 11:20:00|8255.2|8240.2|8254.7|8239.7|8255.4|8240.4|8254.4|8239.4|39
1680521100000|2023-04-03 11:25:00|8254.8|8239.8|8255|8240|8255.5|8240.5|8254.7|8239.7|62
1680521400000|2023-04-03 11:30:00|8254.9|8239.9|8253.6|8238.6|8254.9|8239.9|8253|8238|42
1680521700000|2023-04-03 11:35:00|8253.7|8238.7|8253.2|8238.2|8253.9|8238.9|8253.1|8238.1|15
1680522000000|2023-04-03 11:40:00|8253.1|8238.1|8252.9|8237.9|8253.1|8238.1|8252.8|8237.8|8
1680522300000|2023-04-03 11:45:00|8252.8|8237.8|8251.6|8236.6|8256.9|8238|8250.4|8231.2|99
1680522600000|2023-04-03 11:50:00|8251.4|8236.4|8251.1|8236.1|8254.3|8239.3|8250.4|8235.4|80
1680522900000|2023-04-03 11:55:00|8251|8236|8252.8|8237.8|8253|8238|8250.5|8235.5|30
1680523200000|2023-04-03 12:00:00|8252.7|8237.7|8254.1|8239.1|8254.1|8239.1|8252.7|8237.7|41
1680523500000|2023-04-03 12:05:00|8254.2|8239.2|8254.1|8239.1|8254.2|8239.2|8253.9|8238.9|8
1680523800000|2023-04-03 12:10:00|8254.3|8239.3|8255.8|8240.8|8256.3|8241.3|8254.2|8239.2|22
1680524100000|2023-04-03 12:15:00|8256.3|8241.3|8255.9|8240.9|8256.3|8241.3|8255.9|8240.9|5
1680524400000|2023-04-03 12:20:00|8255.7|8240.7|8255.9|8240.9|8255.9|8240.9|8255.7|8240.7|4
1680524700000|2023-04-03 12:25:00|8256|8241|8256.1|8241.1|8256.3|8241.3|8255.9|8240.9|8
1680525000000|2023-04-03 12:30:00|8256.2|8241.2|8256.2|8241.2|8256.3|8241.3|8256.2|8241.2|3
1680525300000|2023-04-03 12:35:00|8255.8|8240.8|8255.8|8240.8|8256.1|8241.1|8255.1|8240.1|56
1680525600000|2023-04-03 12:40:00|8255.7|8240.7|8255.8|8240.8|8255.8|8240.8|8255.7|8240.7|2
1680526200000|2023-04-03 12:50:00|8255.7|8240.7|8255.7|8240.7|8255.7|8240.7|8255.7|8240.7|1
1680526500000|2023-04-03 12:55:00|8255.8|8240.8|8255.8|8240.8|8255.8|8240.8|8255.5|8240.5|18
1680526800000|2023-04-03 13:00:00|8255.7|8240.7|8255.2|8240.2|8255.9|8240.9|8255.2|8240.2|20
1680527100000|2023-04-03 13:05:00|8255|8240|8251.8|8236.8|8255.8|8240|8249.8|8230.7|57
1680527400000|2023-04-03 13:10:00|8251.7|8236.7|8251.5|8236.5|8252|8237|8251.4|8236.4|21
1680527700000|2023-04-03 13:15:00|8251.6|8236.6|8253|8238|8253.2|8238.2|8251.3|8236.3|32
1680528000000|2023-04-03 13:20:00|8253.1|8238.1|8253.3|8238.3|8253.3|8238.3|8253|8238|21
1680528300000|2023-04-03 13:25:00|8253.4|8238.4|8253.8|8238.8|8254|8239|8252.7|8237.7|41
1680528600000|2023-04-03 13:30:00|8253.9|8238.9|8254.7|8239.7|8254.9|8239.9|8253.8|8238.8|56
1680528900000|2023-04-03 13:35:00|8254.8|8239.8|8254.8|8239.8|8255|8240|8254.6|8239.6|11
1680529200000|2023-04-03 13:40:00|8254.9|8239.9|8260.4|8235.4|8260.4|8240|8254.4|8235.3|20
1680529500000|2023-04-03 13:45:00|8260.3|8235.3|8254.2|8239.2|8261.1|8239.7|8254|8235.2|21
1680529800000|2023-04-03 13:50:00|8254.4|8239.4|8254.3|8239.3|8254.4|8239.4|8253.2|8238.2|28
1680530100000|2023-04-03 13:55:00|8254|8239|8260.3|8235.3|8260.3|8240|8253.5|8235|44
1680530400000|2023-04-03 14:00:00|8260.6|8235.6|8250.7|8235.7|8260.6|8239.7|8250.5|8235.1|102
1680530700000|2023-04-03 14:05:00|8250.6|8235.6|8249.4|8234.4|8250.8|8235.8|8248.1|8233.1|42
1680531000000|2023-04-03 14:10:00|8249.3|8234.3|8249.5|8234.5|8250.1|8235.1|8248|8233|52
1680531300000|2023-04-03 14:15:00|8249.4|8234.4|8245.5|8230.5|8249.4|8234.4|8245.5|8230.5|66
1680531600000|2023-04-03 14:20:00|8245.4|8230.4|8245.5|8230.5|8245.7|8230.7|8243.9|8228.9|74
1680531900000|2023-04-03 14:25:00|8245.4|8230.4|8245.9|8230.9|8247|8232|8245.3|8230.3|53
1680532200000|2023-04-03 14:30:00|8245.8|8230.8|8246.6|8231.6|8246.7|8231.7|8245.6|8230.6|34
1680532500000|2023-04-03 14:35:00|8247|8232|8248.5|8233.5|8249.1|8234.1|8246.9|8231.9|65
1680532800000|2023-04-03 14:40:00|8248.6|8233.6|8249.8|8234.8|8249.8|8234.8|8248.1|8233.1|32
1680533100000|2023-04-03 14:45:00|8249.9|8234.9|8249|8234|8249.9|8234.9|8248.8|8233.8|39
1680533400000|2023-04-03 14:50:00|8248.9|8233.9|8248.9|8233.9|8249.3|8234.3|8248.5|8233.5|51
1680533700000|2023-04-03 14:55:00|8248.6|8233.6|8247.6|8232.6|8248.6|8233.6|8247.5|8232.5|47
1680534000000|2023-04-03 15:00:00|8247.7|8232.7|8247.6|8232.6|8247.7|8232.7|8246.3|8231.3|33
1680534300000|2023-04-03 15:05:00|8247.7|8232.7|8248.3|8233.3|8248.3|8233.3|8247.7|8232.7|23
1680534600000|2023-04-03 15:10:00|8248.4|8233.4|8250.1|8235.1|8250.6|8235.6|8248.4|8233.4|19
1680534900000|2023-04-03 15:15:00|8250|8235|8248.4|8233.4|8250.1|8235.1|8248.4|8233.4|21
1680535200000|2023-04-03 15:20:00|8248.5|8233.5|8247.4|8232.4|8248.5|8233.5|8246.8|8231.8|23
1680535500000|2023-04-03 15:25:00|8247.5|8232.5|8247.6|8232.6|8248.5|8233.5|8247.4|8232.4|21
1680535800000|2023-04-03 15:30:00|8247.5|8232.5|8247.5|8232.5|8247.8|8232.8|8247.2|8232.2|43
1680536100000|2023-04-03 15:35:00|8247.4|8232.4|8247.6|8232.6|8247.7|8232.7|8247.2|8232.2|58
1680536400000|2023-04-03 15:40:00|8247.7|8232.7|8244.3|8229.3|8247.7|8232.7|8244.3|8229.3|37
1680536700000|2023-04-03 15:45:00|8244.2|8229.2|8246.3|8231.3|8246.3|8231.3|8244.2|8229.2|98
1680537000000|2023-04-03 15:50:00|8246.2|8231.2|8247.2|8232.2|8248.6|8233.6|8246.2|8231.2|74
1680537300000|2023-04-03 15:55:00|8247.3|8232.3|8246.7|8231.7|8247.3|8232.3|8246.6|8231.6|64
1680537600000|2023-04-03 16:00:00|8246.8|8231.8|8247.7|8232.7|8247.7|8232.7|8246.6|8231.6|45
1680537900000|2023-04-03 16:05:00|8247.6|8232.6|8247.4|8232.4|8247.6|8232.6|8247.3|8232.3|21
1680538200000|2023-04-03 16:10:00|8247.5|8232.5|8246.8|8231.8|8247.6|8232.6|8246.8|8231.8|7
1680538500000|2023-04-03 16:15:00|8246.7|8231.7|8246.4|8231.4|8246.8|8231.8|8246.3|8231.3|11
1680538800000|2023-04-03 16:20:00|8246.5|8231.5|8247.3|8232.3|8248|8233|8246.3|8231.3|33
1680539100000|2023-04-03 16:25:00|8247.2|8232.2|8246.7|8231.7|8247.3|8232.3|8246.7|8231.7|53
1680539400000|2023-04-03 16:30:00|8246.6|8231.6|8246.7|8231.7|8246.8|8231.8|8246.6|8231.6|12
1680539700000|2023-04-03 16:35:00|8246.6|8231.6|8247.2|8232.2|8247.3|8232.3|8246.6|8231.6|38
1680540000000|2023-04-03 16:40:00|8247.1|8232.1|8247.7|8232.7|8247.8|8232.8|8246.9|8231.9|23
1680540300000|2023-04-03 16:45:00|8247.6|8232.6|8251.8|8226.8|8251.9|8232.6|8246.9|8226.7|23
1680540600000|2023-04-03 16:50:00|8251.9|8226.9|8251.9|8226.9|8252.1|8227.1|8251.6|8226.6|39
1680540900000|2023-04-03 16:55:00|8251.8|8226.8|8251.8|8226.8|8252|8227|8251.7|8226.7|14
1680541200000|2023-04-03 17:00:00|8251.9|8226.9|8252.2|8227.2|8252.2|8227.2|8251.8|8226.8|13
1680541500000|2023-04-03 17:05:00|8252.1|8227.1|8245.6|8230.6|8252.1|8232.4|8245.6|8227.1|56
1680541800000|2023-04-03 17:10:00|8245.7|8230.7|8245.7|8230.7|8246|8231|8245.2|8230.2|23
1680542100000|2023-04-03 17:15:00|8245.6|8230.6|8245.4|8230.4|8245.7|8230.7|8245.1|8230.1|47
1680542400000|2023-04-03 17:20:00|8245.5|8230.5|8245.6|8230.6|8245.8|8230.8|8245.1|8230.1|40
1680542700000|2023-04-03 17:25:00|8245.5|8230.5|8245.6|8230.6|8245.7|8230.7|8245.1|8230.1|17
1680543000000|2023-04-03 17:30:00|8245.5|8230.5|8244.9|8229.9|8245.6|8230.6|8244.9|8229.9|35
1680543300000|2023-04-03 17:35:00|8244.7|8229.7|8243.8|8228.8|8244.8|8229.8|8243.7|8228.7|48
1680543600000|2023-04-03 17:40:00|8243.7|8228.7|8243.5|8228.5|8243.7|8228.7|8243.4|8228.4|12
1680543900000|2023-04-03 17:45:00|8243.6|8228.6|8242.6|8227.6|8243.7|8228.7|8242.6|8227.6|21
1680544200000|2023-04-03 17:50:00|8242.5|8227.5|8242.2|8227.2|8242.5|8227.5|8241.5|8226.5|14
1680544500000|2023-04-03 17:55:00|8242.1|8227.1|8241.2|8226.2|8242.2|8227.2|8241.1|8226.1|30
1680544800000|2023-04-03 18:00:00|8241.3|8226.3|8243.1|8228.1|8246.3|8228.4|8240.4|8221.3|33
1680545100000|2023-04-03 18:05:00|8243|8228|8243.3|8228.3|8243.6|8228.6|8243|8228|26
1680545400000|2023-04-03 18:10:00|8243.4|8228.4|8243.3|8228.3|8243.5|8228.5|8243.2|8228.2|18
1680545700000|2023-04-03 18:15:00|8243.2|8228.2|8243.3|8228.3|8243.4|8228.4|8243.2|8228.2|8
1680546000000|2023-04-03 18:20:00|8243.2|8228.2|8244.9|8229.9|8245|8230|8243.2|8228.2|16
1680546300000|2023-04-03 18:25:00|8245|8230|8244.7|8229.7|8245.1|8230.1|8244.5|8229.5|32
1680546600000|2023-04-03 18:30:00|8244.6|8229.6|8244.6|8229.6|8244.7|8229.7|8244.5|8229.5|22
1680546900000|2023-04-03 18:35:00|8244.5|8229.5|8243|8228|8244.5|8229.5|8243|8228|35
1680547200000|2023-04-03 18:40:00|8242.9|8227.9|8242.9|8227.9|8242.9|8227.9|8242.9|8227.9|1
1680547500000|2023-04-03 18:45:00|8243|8228|8243.1|8228.1|8243.3|8228.3|8242.9|8227.9|14
1680547800000|2023-04-03 18:50:00|8243|8228|8241.5|8226.5|8247.4|8228|8241.5|8222.4|17
1680548100000|2023-04-03 18:55:00|8241.4|8226.4|8240.7|8225.7|8241.4|8226.4|8240.6|8225.6|44
1680548400000|2023-04-03 19:00:00|8240.8|8225.8|8240.9|8225.9|8241.6|8226.6|8240.8|8225.8|14
1680548700000|2023-04-03 19:05:00|8241|8226|8241.9|8226.9|8241.9|8226.9|8241|8226|7
1680549000000|2023-04-03 19:10:00|8241.8|8226.8|8241.8|8226.8|8241.9|8226.9|8241.8|8226.8|13
1680549300000|2023-04-03 19:15:00|8241.9|8226.9|8241.9|8226.9|8241.9|8226.9|8241.9|8226.9|1
1680549900000|2023-04-03 19:25:00|8241.8|8226.8|8241.1|8226.1|8241.9|8226.9|8241.1|8226.1|14
1680550200000|2023-04-03 19:30:00|8241|8226|8240|8225|8241.1|8226.1|8240|8225|21
1680550500000|2023-04-03 19:35:00|8239.9|8224.9|8244.5|8219.5|8244.7|8225.4|8239.4|8219.5|27
1680550800000|2023-04-03 19:40:00|8243.9|8218.9|8244.3|8219.3|8244.3|8219.3|8243.9|8218.9|3
1680551100000|2023-04-03 19:45:00|8244.4|8219.4|8238|8223|8244.4|8224.8|8237.9|8218.6|14
1680551400000|2023-04-03 19:50:00|8237.9|8222.9|8239|8224|8239.5|8224.5|8237.9|8222.9|16
1680564600000|2023-04-03 23:30:00|8242.7|8217.7|8242.7|8217.7|8242.7|8217.7|8242.7|8217.7|1
1680570000000|2023-04-04 01:00:00|8249|8224|8249|8224|8249.1|8224.1|8249|8224|3
1680570300000|2023-04-04 01:05:00|8249.1|8224.1|8249.4|8224.4|8249.4|8224.4|8249|8224|4
1680570900000|2023-04-04 01:15:00|8249.3|8224.3|8249.3|8224.3|8249.3|8224.3|8249.3|8224.3|1
1680572100000|2023-04-04 01:35:00|8249.4|8224.4|8249.8|8224.8|8249.8|8224.8|8249.4|8224.4|14
1680572400000|2023-04-04 01:40:00|8249.7|8224.7|8249.2|8224.2|8249.8|8224.8|8249.2|8224.2|6
1680572700000|2023-04-04 01:45:00|8249.3|8224.3|8249.3|8224.3|8249.3|8224.3|8249.2|8224.2|11
1680573000000|2023-04-04 01:50:00|8248.7|8223.7|8249.6|8224.6|8249.7|8224.7|8241.9|8216.9|15
1680573300000|2023-04-04 01:55:00|8246.8|8221.8|8248.5|8223.5|8248.7|8223.7|8246.5|8221.5|42
1680573600000|2023-04-04 02:00:00|8248.4|8223.4|8248|8223|8248.7|8223.7|8248|8223|5
1680574200000|2023-04-04 02:10:00|8248.7|8223.7|8248.6|8223.6|8248.7|8223.7|8248.6|8223.6|6
1680574500000|2023-04-04 02:15:00|8248.5|8223.5|8247.5|8222.5|8248.6|8223.6|8247.5|8222.5|43
1680574800000|2023-04-04 02:20:00|8247.6|8222.6|8247.8|8222.8|8248.1|8223.1|8247.5|8222.5|11
1680575100000|2023-04-04 02:25:00|8247.7|8222.7|8247.7|8222.7|8247.7|8222.7|8247.6|8222.6|3
1680575700000|2023-04-04 02:35:00|8247.8|8222.8|8247.8|8222.8|8247.8|8222.8|8247.8|8222.8|1
1680576600000|2023-04-04 02:50:00|8248.1|8223.1|8248.7|8223.7|8248.8|8223.8|8248.1|8223.1|27
1680576900000|2023-04-04 02:55:00|8248.8|8223.8|8248.9|8223.9|8248.9|8223.9|8248.7|8223.7|10
1680577200000|2023-04-04 03:00:00|8249|8224|8248.3|8223.3|8249|8224|8248.3|8223.3|11
1680577500000|2023-04-04 03:05:00|8248.4|8223.4|8249.2|8224.2|8249.2|8224.2|8248.4|8223.4|10
1680577800000|2023-04-04 03:10:00|8249.1|8224.1|8249.3|8224.3|8249.3|8224.3|8249.1|8224.1|5
1680578100000|2023-04-04 03:15:00|8249.4|8224.4|8249.3|8224.3|8249.6|8224.6|8249.3|8224.3|6
1680578400000|2023-04-04 03:20:00|8249.2|8224.2|8249.3|8224.3|8249.3|8224.3|8249.2|8224.2|8
1680578700000|2023-04-04 03:25:00|8249.4|8224.4|8249.7|8224.7|8249.7|8224.7|8249.3|8224.3|11
1680579000000|2023-04-04 03:30:00|8249.6|8224.6|8249.5|8224.5|8249.9|8224.9|8249.4|8224.4|30
1680579300000|2023-04-04 03:35:00|8249.4|8224.4|8249.3|8224.3|8249.9|8224.9|8249.3|8224.3|15
1680579600000|2023-04-04 03:40:00|8249.4|8224.4|8249.5|8224.5|8249.7|8224.7|8249.3|8224.3|9
1680579900000|2023-04-04 03:45:00|8249.6|8224.6|8249.2|8224.2|8249.6|8224.6|8248.9|8223.9|16
1680580200000|2023-04-04 03:50:00|8249.3|8224.3|8248.6|8223.6|8249.5|8224.5|8248.6|8223.6|23
1680580500000|2023-04-04 03:55:00|8248.8|8223.8|8248.3|8223.3|8249|8224|8247.7|8222.7|18
1680580800000|2023-04-04 04:00:00|8248.2|8223.2|8243.4|8228.4|8248.3|8228.6|8242.9|8223.1|43
1680581100000|2023-04-04 04:05:00|8243.5|8228.5|8244.2|8229.2|8244.5|8229.5|8243.4|8228.4|33
1680581400000|2023-04-04 04:10:00|8244.3|8229.3|8244.6|8229.6|8245|8230|8244.3|8229.3|12
1680581700000|2023-04-04 04:15:00|8244.7|8229.7|8245.7|8230.7|8246.2|8231.2|8244.5|8229.5|56
1680582000000|2023-04-04 04:20:00|8245.6|8230.6|8245.7|8230.7|8245.9|8230.9|8245|8230|18
1680582300000|2023-04-04 04:25:00|8245.6|8230.6|8246.3|8231.3|8246.3|8231.3|8245.5|8230.5|8
1680582600000|2023-04-04 04:30:00|8247|8232|8246.1|8231.1|8247|8232|8243.9|8228.9|57
1680582900000|2023-04-04 04:35:00|8246.3|8231.3|8246.2|8231.2|8246.8|8231.8|8246.1|8231.1|21
1680583200000|2023-04-04 04:40:00|8246.3|8231.3|8244|8229|8251.2|8231.7|8243.9|8224.7|35
1680583500000|2023-04-04 04:45:00|8243.9|8228.9|8244.6|8229.6|8245|8230|8243.8|8228.8|19
1680583800000|2023-04-04 04:50:00|8244.5|8229.5|8245.2|8230.2|8245.3|8230.3|8244.3|8229.3|39
1680584100000|2023-04-04 04:55:00|8245.3|8230.3|8245.4|8230.4|8245.5|8230.5|8245.1|8230.1|20
1680584400000|2023-04-04 05:00:00|8245.5|8230.5|8246.2|8231.2|8246.2|8231.2|8245.5|8230.5|25
1680584700000|2023-04-04 05:05:00|8246|8231|8246.5|8231.5|8247.2|8232.2|8245.7|8230.7|62
1680585000000|2023-04-04 05:10:00|8246.4|8231.4|8246|8231|8246.4|8231.4|8246|8231|10
1680585300000|2023-04-04 05:15:00|8245.9|8230.9|8245.5|8230.5|8245.9|8230.9|8245.2|8230.2|14
1680585600000|2023-04-04 05:20:00|8245.6|8230.6|8245.7|8230.7|8245.7|8230.7|8245.6|8230.6|2
1680585900000|2023-04-04 05:25:00|8245.5|8230.5|8245.1|8230.1|8245.5|8230.5|8245.1|8230.1|11
1680586200000|2023-04-04 05:30:00|8245.2|8230.2|8248.1|8233.1|8248.1|8233.1|8245.2|8230.2|28
1680586500000|2023-04-04 05:35:00|8248|8233|8248.8|8233.8|8249.2|8234.2|8248|8233|38
1680586800000|2023-04-04 05:40:00|8248.9|8233.9|8251|8236|8251.2|8236.2|8248.5|8233.5|42
1680587100000|2023-04-04 05:45:00|8251.1|8236.1|8250.4|8235.4|8251.3|8236.3|8250.2|8235.2|34
1680587400000|2023-04-04 05:50:00|8250.3|8235.3|8247.1|8232.1|8250.3|8235.3|8247.1|8232.1|28
1680587700000|2023-04-04 05:55:00|8247|8232|8247.4|8232.4|8247.4|8232.4|8246.5|8231.5|32
1680588000000|2023-04-04 06:00:00|8247.3|8232.3|8245.7|8230.7|8248.5|8233.5|8245.7|8230.7|46
1680588300000|2023-04-04 06:05:00|8245.6|8230.6|8243.6|8228.6|8246.2|8231.2|8243.4|8228.4|39
1680588600000|2023-04-04 06:10:00|8243.4|8228.4|8241.9|8226.9|8244.8|8229.8|8241.9|8226.9|61
1680588900000|2023-04-04 06:15:00|8241.5|8226.5|8236.4|8221.4|8242.3|8227.3|8236.4|8221.4|97
1680589200000|2023-04-04 06:20:00|8236.2|8221.2|8238.4|8223.4|8238.4|8223.4|8234.7|8219.7|88
1680589500000|2023-04-04 06:25:00|8238.3|8223.3|8238.2|8223.2|8239.1|8224.1|8238|8223|44
1680589800000|2023-04-04 06:30:00|8238.1|8223.1|8238.8|8223.8|8239|8224|8237.8|8222.8|29
1680590100000|2023-04-04 06:35:00|8238.9|8223.9|8236.1|8221.1|8238.9|8223.9|8236.1|8221.1|39
1680590400000|2023-04-04 06:40:00|8236.2|8221.2|8235.3|8220.3|8236.3|8221.3|8234.5|8219.5|45
1680590700000|2023-04-04 06:45:00|8235.1|8220.1|8234.3|8219.3|8235.2|8220.2|8233.7|8218.7|37
1680591000000|2023-04-04 06:50:00|8234.4|8219.4|8234.3|8219.3|8234.6|8219.6|8234.3|8219.3|19
1680591300000|2023-04-04 06:55:00|8234.4|8219.4|8235.5|8220.5|8236.9|8221.9|8234.3|8219.3|35
1680591600000|2023-04-04 07:00:00|8235.3|8220.3|8234.6|8219.6|8235.3|8220.3|8234.4|8219.4|30
1680591900000|2023-04-04 07:05:00|8234.5|8219.5|8234|8219|8234.5|8219.5|8233.7|8218.7|28
1680592200000|2023-04-04 07:10:00|8234.1|8219.1|8234.7|8219.7|8234.7|8219.7|8233.7|8218.7|16
1680592500000|2023-04-04 07:15:00|8234.3|8219.3|8236.4|8221.4|8237|8222|8233.6|8218.6|57
1680592800000|2023-04-04 07:20:00|8236.5|8221.5|8240.9|8225.9|8240.9|8225.9|8236.5|8221.5|39
1680593100000|2023-04-04 07:25:00|8240.7|8225.7|8240.2|8225.2|8241.6|8226.6|8239.5|8224.5|69
1680593400000|2023-04-04 07:30:00|8240.1|8225.1|8241.3|8226.3|8242.8|8227.8|8239.4|8224.4|61
1680593700000|2023-04-04 07:35:00|8241.4|8226.4|8240.3|8225.3|8241.9|8226.9|8240.2|8225.2|22
1680594000000|2023-04-04 07:40:00|8240|8225|8237.4|8222.4|8240.5|8225.5|8237|8222|55
1680594300000|2023-04-04 07:45:00|8237.3|8222.3|8236.8|8221.8|8238.1|8223.1|8236.6|8221.6|49
1680594600000|2023-04-04 07:50:00|8236.6|8221.6|8236.5|8221.5|8236.6|8221.6|8233.9|8218.9|72
1680594900000|2023-04-04 07:55:00|8236.6|8221.6|8236.9|8221.9|8237|8222|8236.6|8221.6|11
1680595200000|2023-04-04 08:00:00|8237|8222|8237.2|8222.2|8237.2|8222.2|8236.4|8221.4|13
1680595500000|2023-04-04 08:05:00|8237.6|8222.6|8238|8223|8238.8|8223.8|8237.6|8222.6|20
1680595800000|2023-04-04 08:10:00|8237.9|8222.9|8236.9|8221.9|8238.2|8223.2|8236.1|8221.1|42
1680596100000|2023-04-04 08:15:00|8237|8222|8240.1|8225.1|8240.1|8225.1|8236.6|8221.6|32
1680596400000|2023-04-04 08:20:00|8240.2|8225.2|8240.1|8225.1|8240.2|8225.2|8240.1|8225.1|2
1680596700000|2023-04-04 08:25:00|8240.3|8225.3|8241.4|8226.4|8242|8227|8240.3|8225.3|34
1680597000000|2023-04-04 08:30:00|8241.3|8226.3|8239.9|8224.9|8241.4|8226.4|8239.7|8224.7|33
1680597300000|2023-04-04 08:35:00|8240|8225|8242.4|8227.4|8242.4|8227.4|8240|8225|31
1680597600000|2023-04-04 08:40:00|8242.3|8227.3|8243|8228|8244.2|8229.2|8242.2|8227.2|41
1680597900000|2023-04-04 08:45:00|8242.9|8227.9|8241.6|8226.6|8242.9|8227.9|8241.2|8226.2|22
1680598200000|2023-04-04 08:50:00|8241.5|8226.5|8241.5|8226.5|8242|8227|8241.4|8226.4|35
1680598500000|2023-04-04 08:55:00|8241.6|8226.6|8243.7|8228.7|8243.9|8228.9|8241.6|8226.6|37
1680598800000|2023-04-04 09:00:00|8243.6|8228.6|8242.5|8227.5|8243.6|8228.6|8242.4|8227.4|40
1680599100000|2023-04-04 09:05:00|8242.4|8227.4|8239.9|8224.9|8242.4|8227.4|8239.9|8224.9|60
1680599400000|2023-04-04 09:10:00|8239.8|8224.8|8239.8|8224.8|8239.9|8224.9|8239.5|8224.5|24
1680599700000|2023-04-04 09:15:00|8239.9|8224.9|8238.5|8223.5|8240.9|8225.9|8238.5|8223.5|49
1680600000000|2023-04-04 09:20:00|8238.4|8223.4|8238|8223|8238.6|8223.6|8237.5|8222.5|48
1680600300000|2023-04-04 09:25:00|8237.9|8222.9|8238.5|8223.5|8238.6|8223.6|8237.8|8222.8|18
1680600600000|2023-04-04 09:30:00|8238.8|8223.8|8238.9|8223.9|8240|8225|8238.7|8223.7|36
1680600900000|2023-04-04 09:35:00|8238.8|8223.8|8239.4|8224.4|8244|8224.4|8238.6|8218.6|23
1680601200000|2023-04-04 09:40:00|8239.3|8224.3|8238.1|8223.1|8239.4|8224.4|8237.9|8222.9|23
1680601500000|2023-04-04 09:45:00|8238.2|8223.2|8237.3|8222.3|8238.3|8223.3|8237.3|8222.3|33
1680601800000|2023-04-04 09:50:00|8237.2|8222.2|8236.7|8221.7|8237.2|8222.2|8236.6|8221.6|9
1680602100000|2023-04-04 09:55:00|8236.8|8221.8|8236.6|8221.6|8238|8223|8236.5|8221.5|24
1680602400000|2023-04-04 10:00:00|8236.5|8221.5|8241.9|8216.9|8241.9|8222.1|8236.5|8216.9|9
1680602700000|2023-04-04 10:05:00|8242|8217|8244.3|8219.3|8244.4|8219.4|8241.7|8216.7|28
1680603000000|2023-04-04 10:10:00|8239.7|8224.7|8244.8|8219.8|8245|8224.8|8239.7|8219.2|13
1680603300000|2023-04-04 10:15:00|8244.9|8219.9|8238.1|8223.1|8244.9|8224.6|8238.1|8219.1|49
1680603600000|2023-04-04 10:20:00|8238|8223|8239.1|8224.1|8239.1|8224.1|8237.9|8222.9|27
1680603900000|2023-04-04 10:25:00|8239.2|8224.2|8239.1|8224.1|8239.2|8224.2|8238.3|8223.3|18
1680604200000|2023-04-04 10:30:00|8239|8224|8239.5|8224.5|8239.7|8224.7|8238.9|8223.9|17
1680604500000|2023-04-04 10:35:00|8239.8|8224.8|8239.8|8224.8|8239.9|8224.9|8239.7|8224.7|9
1680604800000|2023-04-04 10:40:00|8239.7|8224.7|8239.5|8224.5|8240.1|8225.1|8239.5|8224.5|19
1680605100000|2023-04-04 10:45:00|8239.6|8224.6|8239.6|8224.6|8239.7|8224.7|8239.5|8224.5|7
1680605400000|2023-04-04 10:50:00|8239.5|8224.5|8240.6|8225.6|8240.6|8225.6|8239|8224|31
1680605700000|2023-04-04 10:55:00|8240.5|8225.5|8245|8220|8245.4|8225.5|8240.4|8220|17
1680606000000|2023-04-04 11:00:00|8245.1|8220.1|8239.9|8224.9|8245.6|8225.5|8239.9|8220.1|18
1680606300000|2023-04-04 11:05:00|8240|8225|8240|8225|8240.9|8225.9|8239.9|8224.9|11
1680606600000|2023-04-04 11:10:00|8239.9|8224.9|8241|8226|8241|8226|8239.8|8224.8|15
1680606900000|2023-04-04 11:15:00|8241.1|8226.1|8241.5|8226.5|8242|8227|8241.1|8226.1|9
1680607200000|2023-04-04 11:20:00|8240.6|8225.6|8245.7|8220.7|8246|8226.9|8239.9|8220.7|49
1680607500000|2023-04-04 11:25:00|8245.8|8220.8|8246.5|8221.5|8246.5|8221.5|8244.6|8219.6|23
1680607800000|2023-04-04 11:30:00|8245.8|8220.8|8246.3|8221.3|8246.6|8221.6|8245.3|8220.3|15
1680608100000|2023-04-04 11:35:00|8246.4|8221.4|8245.5|8220.5|8246.4|8221.4|8245.2|8220.2|20
1680608400000|2023-04-04 11:40:00|8245.6|8220.6|8245.1|8220.1|8245.6|8220.6|8245.1|8220.1|4
1680608700000|2023-04-04 11:45:00|8245.2|8220.2|8245.2|8220.2|8245.5|8220.5|8245.2|8220.2|42
1680609000000|2023-04-04 11:50:00|8245.4|8220.4|8239.4|8224.4|8246.3|8225|8239.2|8219.9|33
1680609300000|2023-04-04 11:55:00|8239.3|8224.3|8238.5|8223.5|8239.3|8224.3|8238.2|8223.2|35
1680609600000|2023-04-04 12:00:00|8238.8|8223.8|8239.7|8224.7|8240|8225|8238.8|8223.8|19
1680609900000|2023-04-04 12:05:00|8239.6|8224.6|8239.8|8224.8|8239.8|8224.8|8239.1|8224.1|12
1680610200000|2023-04-04 12:10:00|8239.9|8224.9|8240|8225|8240.2|8225.2|8239.8|8224.8|12
1680610500000|2023-04-04 12:15:00|8240.1|8225.1|8240.3|8225.3|8240.4|8225.4|8240.1|8225.1|5
1680610800000|2023-04-04 12:20:00|8240.2|8225.2|8240.2|8225.2|8240.2|8225.2|8240.2|8225.2|1
1680611100000|2023-04-04 12:25:00|8240.3|8225.3|8241.6|8226.6|8241.7|8226.7|8240.3|8225.3|22
1680611400000|2023-04-04 12:30:00|8241.7|8226.7|8242|8227|8242.1|8227.1|8241.7|8226.7|6
1680611700000|2023-04-04 12:35:00|8242.1|8227.1|8242.7|8227.7|8243.1|8228.1|8241.4|8226.4|31
1680612000000|2023-04-04 12:40:00|8242.9|8227.9|8242.3|8227.3|8247.4|8228.1|8242.2|8222.2|27
1680612300000|2023-04-04 12:45:00|8242.2|8227.2|8242.4|8227.4|8242.5|8227.5|8242|8227|17
1680612600000|2023-04-04 12:50:00|8242.5|8227.5|8243.4|8228.4|8243.4|8228.4|8242.4|8227.4|11
1680612900000|2023-04-04 12:55:00|8243.1|8228.1|8242.5|8227.5|8243.1|8228.1|8242.4|8227.4|16
1680613200000|2023-04-04 13:00:00|8242.6|8227.6|8242.4|8227.4|8242.9|8227.9|8242.3|8227.3|13
1680613500000|2023-04-04 13:05:00|8242.3|8227.3|8242.5|8227.5|8242.9|8227.9|8242.3|8227.3|29
1680613800000|2023-04-04 13:10:00|8242.6|8227.6|8242.3|8227.3|8242.8|8227.8|8242.2|8227.2|14
1680614100000|2023-04-04 13:15:00|8242.2|8227.2|8242.2|8227.2|8242.4|8227.4|8242.1|8227.1|12
1680614400000|2023-04-04 13:20:00|8242.1|8227.1|8241.1|8226.1|8242.1|8227.1|8241|8226|26
1680614700000|2023-04-04 13:25:00|8241|8226|8239.4|8224.4|8241.1|8226.1|8239.3|8224.3|21
1680615000000|2023-04-04 13:30:00|8239.3|8224.3|8238.9|8223.9|8239.7|8224.7|8238.8|8223.8|38
1680615300000|2023-04-04 13:35:00|8239|8224|8236.5|8221.5|8239|8224|8236.3|8221.3|51
1680615600000|2023-04-04 13:40:00|8237|8222|8238.7|8223.7|8239.6|8224.6|8236.7|8221.7|83
1680615900000|2023-04-04 13:45:00|8238.8|8223.8|8238.8|8223.8|8239.9|8224.9|8238.7|8223.7|24
1680616200000|2023-04-04 13:50:00|8238.4|8223.4|8238.3|8223.3|8238.8|8223.8|8237.9|8222.9|28
1680616500000|2023-04-04 13:55:00|8238.2|8223.2|8245.1|8220.1|8245.1|8225.1|8238.1|8220.1|16
1680616800000|2023-04-04 14:00:00|8244.2|8219.2|8237.7|8222.7|8244.2|8223.5|8233.8|8217.3|174
1680617100000|2023-04-04 14:05:00|8237.6|8222.6|8234.8|8219.8|8237.6|8222.6|8234.6|8219.6|72
1680617400000|2023-04-04 14:10:00|8234.7|8219.7|8233.4|8218.4|8235.8|8220.8|8233.4|8218.4|67
1680617700000|2023-04-04 14:15:00|8233.3|8218.3|8231.8|8216.8|8233.7|8218.7|8229.9|8214.9|110
1680618000000|2023-04-04 14:20:00|8231.9|8216.9|8232.2|8217.2|8232.7|8217.7|8231.9|8216.9|53
1680618300000|2023-04-04 14:25:00|8232.1|8217.1|8233.1|8218.1|8233.1|8218.1|8232.1|8217.1|30
1680618600000|2023-04-04 14:30:00|8233.2|8218.2|8233.5|8218.5|8233.8|8218.8|8233.1|8218.1|78
1680618900000|2023-04-04 14:35:00|8233.6|8218.6|8234.8|8219.8|8234.9|8219.9|8233.4|8218.4|52
1680619200000|2023-04-04 14:40:00|8235.9|8220.9|8237|8222|8238.4|8223.4|8235.9|8220.9|37
1680619500000|2023-04-04 14:45:00|8237.1|8222.1|8235.3|8220.3|8237.9|8222.9|8234.7|8219.7|57
1680619800000|2023-04-04 14:50:00|8235.5|8220.5|8233.4|8218.4|8235.5|8220.5|8233.3|8218.3|22
1680620100000|2023-04-04 14:55:00|8233.3|8218.3|8233.5|8218.5|8233.5|8218.5|8233.2|8218.2|21
1680620400000|2023-04-04 15:00:00|8233.2|8218.2|8233.5|8218.5|8233.5|8218.5|8231.6|8216.6|44
1680620700000|2023-04-04 15:05:00|8233|8218|8233.4|8218.4|8233.5|8218.5|8232.7|8217.7|22
1680621000000|2023-04-04 15:10:00|8233.3|8218.3|8233.5|8218.5|8233.8|8218.8|8233.2|8218.2|31
1680621300000|2023-04-04 15:15:00|8233.6|8218.6|8234.1|8219.1|8234.6|8219.6|8233.5|8218.5|24
1680621600000|2023-04-04 15:20:00|8234.5|8219.5|8237.3|8222.3|8237.4|8222.4|8233.9|8218.9|58
1680621900000|2023-04-04 15:25:00|8237.1|8222.1|8239.1|8224.1|8240.3|8225.3|8237|8222|58
1680622200000|2023-04-04 15:30:00|8239.2|8224.2|8241.3|8226.3|8241.9|8226.9|8238.2|8223.2|43
1680622500000|2023-04-04 15:35:00|8241.2|8226.2|8239.8|8224.8|8241.2|8226.2|8239.8|8224.8|27
1680622800000|2023-04-04 15:40:00|8239.7|8224.7|8239.1|8224.1|8239.9|8224.9|8239.1|8224.1|5
1680623100000|2023-04-04 15:45:00|8239.2|8224.2|8239.7|8224.7|8239.7|8224.7|8239.2|8224.2|10
1680623400000|2023-04-04 15:50:00|8239.6|8224.6|8239.5|8224.5|8239.9|8224.9|8238.9|8223.9|57
1680623700000|2023-04-04 15:55:00|8239.4|8224.4|8238.1|8223.1|8239.4|8224.4|8238.1|8223.1|59
1680624000000|2023-04-04 16:00:00|8238.2|8223.2|8239|8224|8239|8224|8238|8223|43
1680624300000|2023-04-04 16:05:00|8239.1|8224.1|8240.7|8225.7|8240.8|8225.8|8239.1|8224.1|64
1680624600000|2023-04-04 16:10:00|8240.5|8225.5|8238.8|8223.8|8240.7|8225.7|8238.8|8223.8|78
1680624900000|2023-04-04 16:15:00|8238.4|8223.4|8239.3|8224.3|8239.8|8224.8|8238.3|8223.3|30
1680625200000|2023-04-04 16:20:00|8239.4|8224.4|8238.1|8223.1|8239.5|8224.5|8238.1|8223.1|23
1680625500000|2023-04-04 16:25:00|8238.2|8223.2|8238.2|8223.2|8238.6|8223.6|8238.1|8223.1|29
1680625800000|2023-04-04 16:30:00|8238.1|8223.1|8238.3|8223.3|8238.7|8223.7|8237.9|8222.9|30
1680626100000|2023-04-04 16:35:00|8238.2|8223.2|8236.9|8221.9|8238.2|8223.2|8236.7|8221.7|24
1680626400000|2023-04-04 16:40:00|8236.8|8221.8|8236.7|8221.7|8237.2|8222.2|8236|8221|30
1680626700000|2023-04-04 16:45:00|8236.9|8221.9|8236.7|8221.7|8236.9|8221.9|8236.6|8221.6|13
1680627000000|2023-04-04 16:50:00|8236.8|8221.8|8236.7|8221.7|8236.8|8221.8|8236.7|8221.7|8
1680627300000|2023-04-04 16:55:00|8236.6|8221.6|8236.3|8221.3|8236.6|8221.6|8236.3|8221.3|10
1680627600000|2023-04-04 17:00:00|8236.4|8221.4|8236.3|8221.3|8236.7|8221.7|8236.2|8221.2|15
1680627900000|2023-04-04 17:05:00|8236.4|8221.4|8236.3|8221.3|8236.4|8221.4|8236.2|8221.2|20
1680628200000|2023-04-04 17:10:00|8236.4|8221.4|8236.3|8221.3|8236.7|8221.7|8236.2|8221.2|30
1680628500000|2023-04-04 17:15:00|8236.2|8221.2|8235|8220|8236.2|8221.2|8235|8220|29
1680628800000|2023-04-04 17:20:00|8235.1|8220.1|8234.9|8219.9|8235.1|8220.1|8234.9|8219.9|7
1680629100000|2023-04-04 17:25:00|8235|8220|8235.1|8220.1|8235.1|8220.1|8234.9|8219.9|4
1680629400000|2023-04-04 17:30:00|8234.9|8219.9|8235.1|8220.1|8235.2|8220.2|8234.9|8219.9|22
1680630000000|2023-04-04 17:40:00|8235.2|8220.2|8235.2|8220.2|8235.2|8220.2|8235.1|8220.1|5
1680630300000|2023-04-04 17:45:00|8235.1|8220.1|8235|8220|8235.4|8220.4|8235|8220|14
1680630600000|2023-04-04 17:50:00|8235.1|8220.1|8235.3|8220.3|8235.3|8220.3|8235|8220|20
1680630900000|2023-04-04 17:55:00|8235.2|8220.2|8235.2|8220.2|8235.4|8220.4|8235.2|8220.2|21
1680631200000|2023-04-04 18:00:00|8235.3|8220.3|8235.2|8220.2|8235.3|8220.3|8235.1|8220.1|10
1680631500000|2023-04-04 18:05:00|8235.3|8220.3|8235.3|8220.3|8235.3|8220.3|8235.2|8220.2|3
1680631800000|2023-04-04 18:10:00|8235.2|8220.2|8235.2|8220.2|8235.3|8220.3|8235.2|8220.2|9
1680632100000|2023-04-04 18:15:00|8235.3|8220.3|8235.2|8220.2|8235.4|8220.4|8235.1|8220.1|18
1680632400000|2023-04-04 18:20:00|8235.3|8220.3|8235.2|8220.2|8235.3|8220.3|8235.1|8220.1|16
1680632700000|2023-04-04 18:25:00|8235.3|8220.3|8235.3|8220.3|8235.3|8220.3|8235.2|8220.2|5
1680633000000|2023-04-04 18:30:00|8235.2|8220.2|8235.2|8220.2|8235.3|8220.3|8235.2|8220.2|17
1680633300000|2023-04-04 18:35:00|8235.3|8220.3|8235.1|8220.1|8235.3|8220.3|8235.1|8220.1|5
1680634800000|2023-04-04 19:00:00|8235|8220|8234.6|8219.6|8235.1|8220.1|8234.6|8219.6|7
1680635100000|2023-04-04 19:05:00|8234.7|8219.7|8234.7|8219.7|8234.7|8219.7|8234.6|8219.6|11
1680635400000|2023-04-04 19:10:00|8234.6|8219.6|8234.7|8219.7|8234.7|8219.7|8234.6|8219.6|2
1680635700000|2023-04-04 19:15:00|8234.6|8219.6|8234.7|8219.7|8234.7|8219.7|8234.6|8219.6|2
1680636000000|2023-04-04 19:20:00|8234.6|8219.6|8233.1|8218.1|8234.7|8219.7|8233.1|8218.1|25
1680636300000|2023-04-04 19:25:00|8233.2|8218.2|8233.2|8218.2|8233.2|8218.2|8233.2|8218.2|1
1680636600000|2023-04-04 19:30:00|8233.6|8218.6|8234.4|8219.4|8234.4|8219.4|8233.6|8218.6|7
1680636900000|2023-04-04 19:35:00|8234.3|8219.3|8234.2|8219.2|8234.6|8219.6|8234.1|8219.1|7
1680637200000|2023-04-04 19:40:00|8234.3|8219.3|8233.9|8218.9|8234.3|8219.3|8233.8|8218.8|8
1680637500000|2023-04-04 19:45:00|8233.8|8218.8|8233.8|8218.8|8233.9|8218.9|8233.8|8218.8|5
1680637800000|2023-04-04 19:50:00|8233.9|8218.9|8234.1|8219.1|8234.2|8219.2|8233.4|8218.4|21
1680638100000|2023-04-04 19:55:00|8233.7|8218.7|8234|8219|8234.2|8219.2|8233.7|8218.7|18
1680651000000|2023-04-04 23:30:00|8241|8212|8241|8212|8241|8212|8241|8212|1
1680656400000|2023-04-05 01:00:00|8238.4|8213.4|8238.4|8213.4|8238.4|8213.4|8238.4|8213.4|1
1680656700000|2023-04-05 01:05:00|8238.3|8213.3|8238.2|8213.2|8238.3|8213.3|8238.2|8213.2|2
1680657000000|2023-04-05 01:10:00|8237.9|8212.9|8237.9|8212.9|8237.9|8212.9|8237.8|8212.8|5
1680657300000|2023-04-05 01:15:00|8237.8|8212.8|8233.9|8208.9|8237.9|8212.9|8233.3|8208.3|46
1680657600000|2023-04-05 01:20:00|8234|8209|8234.9|8209.9|8235.2|8210.2|8233.9|8208.9|23
1680657900000|2023-04-05 01:25:00|8235|8210|8234.9|8209.9|8235|8210|8234.9|8209.9|2
1680658200000|2023-04-05 01:30:00|8237.4|8212.4|8236.5|8211.5|8240.5|8215.5|8234.9|8209.9|34
1680658500000|2023-04-05 01:35:00|8236.6|8211.6|8237.6|8212.6|8237.7|8212.7|8236.5|8211.5|18
1680658800000|2023-04-05 01:40:00|8241.4|8216.4|8238.3|8213.3|8241.6|8216.6|8237.5|8212.5|23
1680659100000|2023-04-05 01:45:00|8238.2|8213.2|8238.7|8213.7|8238.8|8213.8|8238.1|8213.1|11
1680660000000|2023-04-05 02:00:00|8238.3|8213.3|8235.8|8210.8|8238.3|8213.3|8235.2|8210.2|10
1680660300000|2023-04-05 02:05:00|8235.7|8210.7|8240.1|8215.1|8240.1|8215.1|8235.7|8210.7|56
1680660600000|2023-04-05 02:10:00|8240|8215|8238.6|8213.6|8242.4|8217.4|8238.6|8213.6|58
1680660900000|2023-04-05 02:15:00|8238.7|8213.7|8234.9|8209.9|8238.7|8213.7|8234.1|8209.1|19
1680661200000|2023-04-05 02:20:00|8235|8210|8235.4|8210.4|8235.4|8210.4|8235|8210|4
1680661500000|2023-04-05 02:25:00|8235.3|8210.3|8236.9|8211.9|8236.9|8211.9|8235.3|8210.3|7
1680661800000|2023-04-05 02:30:00|8237|8212|8236.9|8211.9|8237|8212|8236.9|8211.9|10
1680662100000|2023-04-05 02:35:00|8237.7|8212.7|8237|8212|8238.9|8213.9|8236.8|8211.8|5
1680662400000|2023-04-05 02:40:00|8237.2|8212.2|8240.2|8215.2|8240.3|8215.3|8237.2|8212.2|32
1680662700000|2023-04-05 02:45:00|8240.3|8215.3|8239.4|8214.4|8240.3|8215.3|8239.4|8214.4|8
1680663000000|2023-04-05 02:50:00|8239.2|8214.2|8237.6|8212.6|8239.2|8214.2|8237.6|8212.6|6
1680663300000|2023-04-05 02:55:00|8237.3|8212.3|8236.2|8211.2|8237.3|8212.3|8236.1|8211.1|17
1680663600000|2023-04-05 03:00:00|8236.3|8211.3|8237.1|8212.1|8237.1|8212.1|8236.3|8211.3|26
1680663900000|2023-04-05 03:05:00|8237|8212|8238.7|8213.7|8238.8|8213.8|8237|8212|20
1680664200000|2023-04-05 03:10:00|8238.3|8213.3|8238.2|8213.2|8238.6|8213.6|8237.8|8212.8|19
1680664500000|2023-04-05 03:15:00|8238|8213|8238.1|8213.1|8238.2|8213.2|8237.6|8212.6|8
1680664800000|2023-04-05 03:20:00|8237.6|8212.6|8235.8|8210.8|8237.6|8212.6|8235|8210|50
1680665100000|2023-04-05 03:25:00|8235.7|8210.7|8235|8210|8237.4|8212.4|8233.7|8208.7|60
1680665400000|2023-04-05 03:30:00|8235.1|8210.1|8232.1|8217.1|8238.4|8217.4|8231.4|8210.1|234
1680665700000|2023-04-05 03:35:00|8232.2|8217.2|8233.8|8218.8|8234.1|8219.1|8232.1|8217.1|80
1680666000000|2023-04-05 03:40:00|8233.9|8218.9|8231.5|8216.5|8234|8219|8231.2|8216.2|88
1680666300000|2023-04-05 03:45:00|8231.6|8216.6|8229.7|8214.7|8231.7|8216.7|8228.5|8213.5|104
1680666600000|2023-04-05 03:50:00|8229.5|8214.5|8231.1|8216.1|8231.7|8216.7|8229.3|8214.3|94
1680666900000|2023-04-05 03:55:00|8231.2|8216.2|8232.4|8217.4|8232.8|8217.8|8231.1|8216.1|48
1680667200000|2023-04-05 04:00:00|8232.3|8217.3|8233.2|8218.2|8233.3|8218.3|8232.1|8217.1|43
1680667500000|2023-04-05 04:05:00|8233.6|8218.6|8235.8|8220.8|8236.4|8221.4|8233.6|8218.6|73
1680667800000|2023-04-05 04:10:00|8235.9|8220.9|8237.5|8222.5|8238.3|8223.3|8234.8|8219.8|98
1680668100000|2023-04-05 04:15:00|8237.4|8222.4|8238|8223|8238.5|8223.5|8236.3|8221.3|94
1680668400000|2023-04-05 04:20:00|8237.9|8222.9|8237.9|8222.9|8238|8223|8237.1|8222.1|64
1680668700000|2023-04-05 04:25:00|8238|8223|8237.8|8222.8|8238.9|8223.9|8237.6|8222.6|43
1680669000000|2023-04-05 04:30:00|8237.9|8222.9|8238.3|8223.3|8239.1|8224.1|8237.5|8222.5|35
1680669300000|2023-04-05 04:35:00|8238.4|8223.4|8240|8225|8240|8225|8238.4|8223.4|49
1680669600000|2023-04-05 04:40:00|8239.9|8224.9|8240.1|8225.1|8240.7|8225.7|8239.7|8224.7|48
1680669900000|2023-04-05 04:45:00|8240|8225|8240.9|8225.9|8240.9|8225.9|8238.7|8223.7|85
1680670200000|2023-04-05 04:50:00|8240.8|8225.8|8240.8|8225.8|8241|8226|8240.4|8225.4|24
1680670500000|2023-04-05 04:55:00|8240.7|8225.7|8240.2|8225.2|8240.8|8225.8|8240.2|8225.2|13
1680670800000|2023-04-05 05:00:00|8240.3|8225.3|8240.8|8225.8|8240.8|8225.8|8240.3|8225.3|16
1680671100000|2023-04-05 05:05:00|8240.9|8225.9|8240.5|8225.5|8240.9|8225.9|8240.4|8225.4|14
1680671400000|2023-04-05 05:10:00|8240.4|8225.4|8241|8226|8241.2|8226.2|8240.3|8225.3|24
1680671700000|2023-04-05 05:15:00|8241.1|8226.1|8241.2|8226.2|8241.7|8226.7|8240.9|8225.9|35
1680672000000|2023-04-05 05:20:00|8241|8226|8240.4|8225.4|8241.2|8226.2|8240.1|8225.1|38
1680672300000|2023-04-05 05:25:00|8240.6|8225.6|8240.8|8225.8|8240.8|8225.8|8239.7|8224.7|52
1680672600000|2023-04-05 05:30:00|8240.7|8225.7|8240.8|8225.8|8241.2|8226.2|8240.3|8225.3|29
1680672900000|2023-04-05 05:35:00|8240.9|8225.9|8241.9|8226.9|8242.1|8227.1|8240.9|8225.9|31
1680673200000|2023-04-05 05:40:00|8241.8|8226.8|8241.1|8226.1|8241.8|8226.8|8240.7|8225.7|23
1680673500000|2023-04-05 05:45:00|8241.2|8226.2|8241.1|8226.1|8241.7|8226.7|8240.4|8225.4|54
1680673800000|2023-04-05 05:50:00|8240.8|8225.8|8241.5|8226.5|8241.8|8226.8|8240.8|8225.8|22
1680674100000|2023-04-05 05:55:00|8241.4|8226.4|8241|8226|8241.4|8226.4|8239.9|8224.9|50
1680674400000|2023-04-05 06:00:00|8240.9|8225.9|8241.1|8226.1|8241.5|8226.5|8240.8|8225.8|45
1680674700000|2023-04-05 06:05:00|8241.2|8226.2|8241.1|8226.1|8241.5|8226.5|8240.8|8225.8|30
1680675000000|2023-04-05 06:10:00|8240.9|8225.9|8241.3|8226.3|8241.3|8226.3|8240.8|8225.8|16
1680675300000|2023-04-05 06:15:00|8241.2|8226.2|8241.4|8226.4|8241.6|8226.6|8240.8|8225.8|27
1680675600000|2023-04-05 06:20:00|8241.5|8226.5|8241|8226|8241.7|8226.7|8240.8|8225.8|31
1680675900000|2023-04-05 06:25:00|8241.1|8226.1|8240.8|8225.8|8241.1|8226.1|8240.5|8225.5|23
1680676200000|2023-04-05 06:30:00|8240.9|8225.9|8240.8|8225.8|8241.1|8226.1|8240.4|8225.4|26
1680676500000|2023-04-05 06:35:00|8240.7|8225.7|8241|8226|8241.1|8226.1|8240.7|8225.7|9
1680676800000|2023-04-05 06:40:00|8241.1|8226.1|8241.6|8226.6|8241.8|8226.8|8241|8226|16
1680677100000|2023-04-05 06:45:00|8241.7|8226.7|8240.7|8225.7|8241.7|8226.7|8240.7|8225.7|12
1680677400000|2023-04-05 06:50:00|8240.8|8225.8|8239.2|8224.2|8240.8|8225.8|8239.2|8224.2|24
1680677700000|2023-04-05 06:55:00|8239.3|8224.3|8238.8|8223.8|8240|8225|8238.3|8223.3|51
1680678000000|2023-04-05 07:00:00|8238.7|8223.7|8236.1|8221.1|8238.7|8223.7|8235.7|8220.7|83
1680678300000|2023-04-05 07:05:00|8236|8221|8233.5|8218.5|8236|8221|8233|8218|152
1680678600000|2023-04-05 07:10:00|8233.6|8218.6|8234.7|8219.7|8234.9|8219.9|8233.4|8218.4|83
1680678900000|2023-04-05 07:15:00|8234.6|8219.6|8234.7|8219.7|8235|8220|8233.7|8218.7|38
1680679200000|2023-04-05 07:20:00|8234.5|8219.5|8233.1|8218.1|8234.7|8219.7|8233.1|8218.1|34
1680679500000|2023-04-05 07:25:00|8233|8218|8234.6|8219.6|8234.7|8219.7|8232.9|8217.9|45
1680679800000|2023-04-05 07:30:00|8234.5|8219.5|8234.2|8219.2|8235|8220|8234.1|8219.1|49
1680680100000|2023-04-05 07:35:00|8234.1|8219.1|8234.8|8219.8|8235.1|8220.1|8234|8219|31
1680680400000|2023-04-05 07:40:00|8234.9|8219.9|8236.4|8221.4|8236.7|8221.7|8234.7|8219.7|78
1680680700000|2023-04-05 07:45:00|8235.9|8220.9|8235.3|8220.3|8236.3|8221.3|8235.3|8220.3|28
1680681000000|2023-04-05 07:50:00|8235.4|8220.4|8235.1|8220.1|8235.4|8220.4|8234.1|8219.1|62
1680681300000|2023-04-05 07:55:00|8235.2|8220.2|8235.3|8220.3|8235.9|8220.9|8234.9|8219.9|42
1680681600000|2023-04-05 08:00:00|8235.1|8220.1|8237.4|8222.4|8237.4|8222.4|8234.5|8219.5|69
1680681900000|2023-04-05 08:05:00|8237.2|8222.2|8235.5|8220.5|8237.2|8222.2|8234.9|8219.9|90
1680682200000|2023-04-05 08:10:00|8235.6|8220.6|8235.5|8220.5|8235.9|8220.9|8234.1|8219.1|54
1680682500000|2023-04-05 08:15:00|8235.4|8220.4|8233.7|8218.7|8235.5|8220.5|8233.3|8218.3|29
1680682800000|2023-04-05 08:20:00|8233.6|8218.6|8232.3|8217.3|8234|8219|8232|8217|71
1680683100000|2023-04-05 08:25:00|8232.2|8217.2|8230.1|8215.1|8233.1|8218.1|8230.1|8215.1|65
1680683400000|2023-04-05 08:30:00|8230.2|8215.2|8216|8201|8230.3|8215.3|8213.7|8198.7|322
1680683700000|2023-04-05 08:35:00|8215.9|8200.9|8220.5|8205.5|8220.9|8205.9|8214.5|8199.5|239
1680684000000|2023-04-05 08:40:00|8220.7|8205.7|8222|8207|8224.8|8209.8|8220.5|8205.5|183
1680684300000|2023-04-05 08:45:00|8221.9|8206.9|8220|8205|8222.4|8207.4|8218.1|8203.1|222
1680684600000|2023-04-05 08:50:00|8220.1|8205.1|8219.2|8204.2|8221|8206|8217.2|8202.2|173
1680684900000|2023-04-05 08:55:00|8219.3|8204.3|8220.2|8205.2|8220.8|8205.8|8217.9|8202.9|110
1680685200000|2023-04-05 09:00:00|8220.1|8205.1|8218|8203|8220.2|8205.2|8216.5|8201.5|103
1680685500000|2023-04-05 09:05:00|8217.9|8202.9|8219|8204|8219|8204|8217.3|8202.3|91
1680685800000|2023-04-05 09:10:00|8219.1|8204.1|8219.9|8204.9|8219.9|8204.9|8218.4|8203.4|57
1680686100000|2023-04-05 09:15:00|8219.8|8204.8|8219.8|8204.8|8220.1|8205.1|8219.1|8204.1|46
1680686400000|2023-04-05 09:20:00|8220|8205|8220.5|8205.5|8220.5|8205.5|8219.4|8204.4|35
1680686700000|2023-04-05 09:25:00|8220.4|8205.4|8221.2|8206.2|8221.3|8206.3|8220.3|8205.3|50
1680687000000|2023-04-05 09:30:00|8221.3|8206.3|8220.1|8205.1|8221.4|8206.4|8219.7|8204.7|47
1680687300000|2023-04-05 09:35:00|8220.2|8205.2|8221.2|8206.2|8221.2|8206.2|8220|8205|35
1680687600000|2023-04-05 09:40:00|8221.3|8206.3|8222.3|8207.3|8222.5|8207.5|8221|8206|40
1680687900000|2023-04-05 09:45:00|8222.4|8207.4|8221.5|8206.5|8222.5|8207.5|8221.2|8206.2|35
1680688200000|2023-04-05 09:50:00|8221.6|8206.6|8221.9|8206.9|8222|8207|8220.9|8205.9|37
1680688500000|2023-04-05 09:55:00|8222|8207|8221.9|8206.9|8223.2|8208.2|8221.6|8206.6|45
1680688800000|2023-04-05 10:00:00|8222.3|8207.3|8224.2|8209.2|8224.4|8209.4|8222.3|8207.3|74
1680689100000|2023-04-05 10:05:00|8224.3|8209.3|8225.1|8210.1|8225.3|8210.3|8224.1|8209.1|52
1680689400000|2023-04-05 10:10:00|8225.2|8210.2|8224.4|8209.4|8225.2|8210.2|8223.9|8208.9|49
1680689700000|2023-04-05 10:15:00|8224.3|8209.3|8225.3|8210.3|8225.4|8210.4|8224|8209|48
1680690000000|2023-04-05 10:20:00|8225.2|8210.2|8225.4|8210.4|8225.9|8210.9|8224.9|8209.9|27
1680690300000|2023-04-05 10:25:00|8225.5|8210.5|8225.3|8210.3|8226.1|8211.1|8225.2|8210.2|44
1680690600000|2023-04-05 10:30:00|8225|8210|8225.3|8210.3|8225.5|8210.5|8225|8210|12
1680690900000|2023-04-05 10:35:00|8225.4|8210.4|8226.7|8211.7|8226.7|8211.7|8225.4|8210.4|29
1680691200000|2023-04-05 10:40:00|8226.8|8211.8|8226.3|8211.3|8226.8|8211.8|8226|8211|28
1680691500000|2023-04-05 10:45:00|8226.4|8211.4|8226.2|8211.2|8226.7|8211.7|8226|8211|28
1680691800000|2023-04-05 10:50:00|8226.1|8211.1|8225.4|8210.4|8226.6|8211.6|8225.4|8210.4|31
1680692100000|2023-04-05 10:55:00|8225.3|8210.3|8224.4|8209.4|8225.5|8210.5|8223.9|8208.9|41
1680692400000|2023-04-05 11:00:00|8224.5|8209.5|8225.5|8210.5|8225.8|8210.8|8224.1|8209.1|31
1680692700000|2023-04-05 11:05:00|8225.6|8210.6|8226.4|8211.4|8226.6|8211.6|8225.4|8210.4|38
1680693000000|2023-04-05 11:10:00|8226.5|8211.5|8226.8|8211.8|8227.1|8212.1|8226.5|8211.5|24
1680693300000|2023-04-05 11:15:00|8226.7|8211.7|8225.1|8210.1|8226.7|8211.7|8225.1|8210.1|35
1680693600000|2023-04-05 11:20:00|8225|8210|8225|8210|8225.1|8210.1|8225|8210|13
1680693900000|2023-04-05 11:25:00|8224.9|8209.9|8224.7|8209.7|8225|8210|8224.5|8209.5|86
1680694200000|2023-04-05 11:30:00|8224.8|8209.8|8227.5|8202.5|8227.6|8209.8|8221.7|8202.4|20
1680694500000|2023-04-05 11:35:00|8227.4|8202.4|8227.8|8202.8|8227.8|8202.8|8227.4|8202.4|17
1680694800000|2023-04-05 11:40:00|8227.7|8202.7|8225.3|8200.3|8227.8|8207|8222|8200.3|27
1680695100000|2023-04-05 11:45:00|8225.4|8200.4|8220.9|8205.9|8226.3|8206.2|8220.9|8199|36
1680695400000|2023-04-05 11:50:00|8221|8206|8220.6|8205.6|8221.3|8206.3|8220.3|8205.3|48
1680695700000|2023-04-05 11:55:00|8220.7|8205.7|8219|8204|8220.7|8205.7|8219|8204|31
1680696000000|2023-04-05 12:00:00|8218.7|8203.7|8220.6|8205.6|8220.7|8205.7|8218.5|8203.5|33
1680696300000|2023-04-05 12:05:00|8220.7|8205.7|8222.3|8207.3|8222.6|8207.6|8220.7|8205.7|30
1680696600000|2023-04-05 12:10:00|8222.4|8207.4|8227.3|8202.3|8227.4|8207.7|8221.9|8202.3|28
1680696900000|2023-04-05 12:15:00|8227.2|8202.2|8220.9|8205.9|8227.4|8206.5|8220.8|8200.1|110
1680697200000|2023-04-05 12:20:00|8220.8|8205.8|8219.1|8204.1|8221|8206|8218.2|8203.2|78
1680697500000|2023-04-05 12:25:00|8219.2|8204.2|8224.1|8199.1|8224.3|8206.1|8219|8198.8|61
1680697800000|2023-04-05 12:30:00|8224|8199|8216.1|8201.1|8224.2|8204.3|8216.1|8199|45
1680698100000|2023-04-05 12:35:00|8216|8201|8214.9|8199.9|8216.3|8201.3|8213.8|8198.8|57
1680698400000|2023-04-05 12:40:00|8215|8200|8214.4|8199.4|8215.7|8200.7|8214.2|8199.2|65
1680698700000|2023-04-05 12:45:00|8214.3|8199.3|8214.5|8199.5|8214.5|8199.5|8214|8199|39
1680699000000|2023-04-05 12:50:00|8214.6|8199.6|8209.9|8194.9|8214.6|8199.6|8209.3|8194.3|84
1680699300000|2023-04-05 12:55:00|8209.8|8194.8|8210.9|8195.9|8211.8|8196.8|8209.6|8194.6|91
1680699600000|2023-04-05 13:00:00|8210.8|8195.8|8210|8195|8210.8|8195.8|8209.4|8194.4|62
1680699900000|2023-04-05 13:05:00|8209.9|8194.9|8209|8194|8209.9|8194.9|8208.6|8193.6|31
1680700200000|2023-04-05 13:10:00|8209.3|8194.3|8210.8|8195.8|8211.8|8196.8|8209.3|8194.3|53
1680700500000|2023-04-05 13:15:00|8210.9|8195.9|8212.8|8197.8|8217.2|8198.3|8210.8|8191.6|82
1680700800000|2023-04-05 13:20:00|8212.3|8197.3|8213|8198|8213.9|8198.9|8212.1|8197.1|19
1680701100000|2023-04-05 13:25:00|8212.9|8197.9|8212.2|8197.2|8213|8198|8211.5|8196.5|189
1680701400000|2023-04-05 13:30:00|8212.1|8197.1|8212.3|8197.3|8212.9|8197.9|8211.9|8196.9|182
1680701700000|2023-04-05 13:35:00|8212.7|8197.7|8213.7|8198.7|8214|8199|8212.7|8197.7|56
1680702000000|2023-04-05 13:40:00|8213.6|8198.6|8223.1|8198.1|8223.1|8201.5|8213.6|8195.8|41
1680702300000|2023-04-05 13:45:00|8223|8198|8216.1|8201.1|8223|8201.3|8215.7|8196.1|58
1680702600000|2023-04-05 13:50:00|8216.3|8201.3|8213.7|8198.7|8216.3|8201.3|8212.2|8197.2|63
1680702900000|2023-04-05 13:55:00|8213.3|8198.3|8216.5|8191.5|8216.5|8198.8|8210.2|8189.8|53
1680703200000|2023-04-05 14:00:00|8214.9|8189.9|8209.2|8194.2|8215.6|8194.3|8206.4|8185|145
1680703500000|2023-04-05 14:05:00|8209|8194|8214.1|8199.1|8218.2|8199.2|8209|8192|125
1680703800000|2023-04-05 14:10:00|8214.2|8199.2|8213.5|8198.5|8218.2|8203.2|8212.6|8197.6|136
1680704100000|2023-04-05 14:15:00|8213.3|8198.3|8213.2|8198.2|8213.4|8198.4|8211.2|8196.2|36
1680704400000|2023-04-05 14:20:00|8213.1|8198.1|8212.6|8197.6|8213.1|8198.1|8212.1|8197.1|46
1680704700000|2023-04-05 14:25:00|8212.7|8197.7|8215.4|8200.4|8215.7|8200.7|8212.7|8197.7|99
1680705000000|2023-04-05 14:30:00|8215.5|8200.5|8216.6|8201.6|8216.9|8201.9|8214.5|8199.5|87
1680705300000|2023-04-05 14:35:00|8216.7|8201.7|8214.8|8199.8|8217|8202|8214.5|8199.5|51
1680705600000|2023-04-05 14:40:00|8214.9|8199.9|8217.9|8202.9|8217.9|8202.9|8214.9|8199.9|39
1680705900000|2023-04-05 14:45:00|8217.8|8202.8|8217.4|8202.4|8218.6|8203.6|8216.4|8201.4|67
1680706200000|2023-04-05 14:50:00|8217.3|8202.3|8216.6|8201.6|8217.4|8202.4|8215.1|8200.1|59
1680706500000|2023-04-05 14:55:00|8216.3|8201.3|8215.2|8200.2|8216.3|8201.3|8215|8200|14
1680706800000|2023-04-05 15:00:00|8215.3|8200.3|8215.1|8200.1|8217.3|8202.3|8214.8|8199.8|61
1680707100000|2023-04-05 15:05:00|8215.2|8200.2|8216.1|8201.1|8216.2|8201.2|8215.1|8200.1|14
1680707400000|2023-04-05 15:10:00|8216.2|8201.2|8216.9|8201.9|8217.8|8202.8|8216.2|8201.2|32
1680707700000|2023-04-05 15:15:00|8216.8|8201.8|8217|8202|8217.8|8202.8|8216.3|8201.3|51
1680708000000|2023-04-05 15:20:00|8216.4|8201.4|8215.5|8200.5|8216.4|8201.4|8215.3|8200.3|25
1680708300000|2023-04-05 15:25:00|8215.6|8200.6|8215.8|8200.8|8216|8201|8215.5|8200.5|20
1680708600000|2023-04-05 15:30:00|8215.9|8200.9|8215.2|8200.2|8216.4|8201.4|8215.2|8200.2|19
1680708900000|2023-04-05 15:35:00|8215.1|8200.1|8214.3|8199.3|8215.2|8200.2|8214.3|8199.3|14
1680709200000|2023-04-05 15:40:00|8214.4|8199.4|8214.5|8199.5|8214.6|8199.6|8213.3|8198.3|29
1680709500000|2023-04-05 15:45:00|8214.4|8199.4|8213.9|8198.9|8214.4|8199.4|8213.6|8198.6|11
1680709800000|2023-04-05 15:50:00|8214|8199|8213.6|8198.6|8214|8199|8213.6|8198.6|8
1680710100000|2023-04-05 15:55:00|8213.5|8198.5|8212.7|8197.7|8213.8|8198.8|8212.6|8197.6|31
1680710400000|2023-04-05 16:00:00|8212.8|8197.8|8213.4|8198.4|8213.4|8198.4|8212.6|8197.6|22
1680710700000|2023-04-05 16:05:00|8213.5|8198.5|8213|8198|8214.3|8199.3|8213|8198|14
1680711000000|2023-04-05 16:10:00|8212.9|8197.9|8213.3|8198.3|8213.3|8198.3|8212.9|8197.9|3
1680711300000|2023-04-05 16:15:00|8213.4|8198.4|8213.6|8198.6|8214.1|8199.1|8213.4|8198.4|12
1680711600000|2023-04-05 16:20:00|8213.7|8198.7|8213.7|8198.7|8213.9|8198.9|8213.7|8198.7|5
1680711900000|2023-04-05 16:25:00|8213.8|8198.8|8213.9|8198.9|8213.9|8198.9|8213.8|8198.8|2
1680712200000|2023-04-05 16:30:00|8214|8199|8214|8199|8214.3|8199.3|8214|8199|12
1680712500000|2023-04-05 16:35:00|8214.1|8199.1|8214.1|8199.1|8214.1|8199.1|8214|8199|3
1680712800000|2023-04-05 16:40:00|8214.2|8199.2|8216.9|8201.9|8216.9|8201.9|8214.2|8199.2|24
1680713100000|2023-04-05 16:45:00|8217.3|8202.3|8218.5|8203.5|8218.5|8203.5|8217.3|8202.3|21
1680713400000|2023-04-05 16:50:00|8219|8204|8218.3|8203.3|8219|8204|8218|8203|34
1680713700000|2023-04-05 16:55:00|8218.2|8203.2|8216.9|8201.9|8218.2|8203.2|8216.9|8201.9|19
1680714000000|2023-04-05 17:00:00|8217|8202|8218.8|8203.8|8218.8|8203.8|8217|8202|21
1680714300000|2023-04-05 17:05:00|8218.7|8203.7|8218.4|8203.4|8218.7|8203.7|8218.3|8203.3|12
1680714600000|2023-04-05 17:10:00|8218.3|8203.3|8218.5|8203.5|8218.6|8203.6|8218.3|8203.3|5
1680714900000|2023-04-05 17:15:00|8218.4|8203.4|8216.8|8201.8|8218.4|8203.4|8216.6|8201.6|22
1680715200000|2023-04-05 17:20:00|8216.9|8201.9|8216.4|8201.4|8217|8202|8216.3|8201.3|33
1680715500000|2023-04-05 17:25:00|8216.3|8201.3|8216.3|8201.3|8216.4|8201.4|8216.3|8201.3|9
1680715800000|2023-04-05 17:30:00|8216.4|8201.4|8216.9|8201.9|8217.1|8202.1|8216.4|8201.4|9
1680716100000|2023-04-05 17:35:00|8217|8202|8217|8202|8217.1|8202.1|8216.9|8201.9|11
1680716400000|2023-04-05 17:40:00|8217.1|8202.1|8217.2|8202.2|8217.2|8202.2|8217.1|8202.1|2
1680716700000|2023-04-05 17:45:00|8217.1|8202.1|8218.6|8203.6|8218.8|8203.8|8217.1|8202.1|21
1680717000000|2023-04-05 17:50:00|8218.7|8203.7|8218.4|8203.4|8218.8|8203.8|8218.3|8203.3|12
1680717300000|2023-04-05 17:55:00|8218.5|8203.5|8218.6|8203.6|8219|8204|8218.4|8203.4|42
1680717600000|2023-04-05 18:00:00|8218.5|8203.5|8218.5|8203.5|8218.6|8203.6|8218.2|8203.2|36
1680717900000|2023-04-05 18:05:00|8218.6|8203.6|8217.8|8202.8|8218.6|8203.6|8217.6|8202.6|18
1680718200000|2023-04-05 18:10:00|8217.9|8202.9|8216.7|8201.7|8217.9|8202.9|8216.2|8201.2|18
1680718500000|2023-04-05 18:15:00|8216.8|8201.8|8216.6|8201.6|8216.9|8201.9|8216.3|8201.3|13
1680718800000|2023-04-05 18:20:00|8216.5|8201.5|8216.4|8201.4|8216.7|8201.7|8216.4|8201.4|16
1680719100000|2023-04-05 18:25:00|8216.5|8201.5|8216.4|8201.4|8216.5|8201.5|8216.3|8201.3|29
1680719400000|2023-04-05 18:30:00|8216.5|8201.5|8216.4|8201.4|8216.7|8201.7|8216.4|8201.4|16
1680719700000|2023-04-05 18:35:00|8216.3|8201.3|8216.3|8201.3|8216.5|8201.5|8216|8201|27
1680720000000|2023-04-05 18:40:00|8216.2|8201.2|8216|8201|8216.4|8201.4|8215.9|8200.9|27
1680720300000|2023-04-05 18:45:00|8215.9|8200.9|8216.8|8201.8|8216.8|8201.8|8215.8|8200.8|20
1680720600000|2023-04-05 18:50:00|8216.7|8201.7|8216.7|8201.7|8216.8|8201.8|8216.7|8201.7|5
1680720900000|2023-04-05 18:55:00|8216.8|8201.8|8216.5|8201.5|8216.8|8201.8|8216.2|8201.2|28
1680721200000|2023-04-05 19:00:00|8216.6|8201.6|8216.8|8201.8|8216.8|8201.8|8216.5|8201.5|10
1680721500000|2023-04-05 19:05:00|8216.7|8201.7|8216.6|8201.6|8216.8|8201.8|8216.6|8201.6|8
1680721800000|2023-04-05 19:10:00|8216.5|8201.5|8216.6|8201.6|8216.6|8201.6|8216.5|8201.5|2
1680722100000|2023-04-05 19:15:00|8216.5|8201.5|8216.5|8201.5|8216.6|8201.6|8216.3|8201.3|9
1680722400000|2023-04-05 19:20:00|8216.6|8201.6|8216.4|8201.4|8216.7|8201.7|8216.4|8201.4|11
1680722700000|2023-04-05 19:25:00|8216.5|8201.5|8216.5|8201.5|8216.5|8201.5|8216.5|8201.5|1
1680723600000|2023-04-05 19:40:00|8216.6|8201.6|8217.6|8202.6|8217.8|8202.8|8216.6|8201.6|16
1680723900000|2023-04-05 19:45:00|8218|8203|8218.1|8203.1|8218.6|8203.6|8218|8203|15
1680724200000|2023-04-05 19:50:00|8218|8203|8217|8202|8218.2|8203.2|8217|8202|10
1680724500000|2023-04-05 19:55:00|8217.1|8202.1|8217|8202|8217.2|8202.2|8216.9|8201.9|7
1680737400000|2023-04-05 23:30:00|8221.2|8196.2|8221.2|8196.2|8221.2|8196.2|8221.2|8196.2|1
1680742800000|2023-04-06 01:00:00|8224.3|8199.3|8223.8|8198.8|8224.5|8199.5|8223.4|8198.4|33
1680743100000|2023-04-06 01:05:00|8223.7|8198.7|8223.5|8198.5|8223.8|8198.8|8218.4|8193.4|50
1680743400000|2023-04-06 01:10:00|8224.8|8199.8|8224.2|8199.2|8225.4|8200.4|8224.1|8199.1|28
1680743700000|2023-04-06 01:15:00|8224.7|8199.7|8224.5|8199.5|8224.7|8199.7|8224.5|8199.5|7
1680744000000|2023-04-06 01:20:00|8223.9|8198.9|8223.5|8198.5|8223.9|8204.6|8219.3|8198.5|11
1680744600000|2023-04-06 01:30:00|8223.6|8198.6|8224.1|8199.1|8224.2|8199.2|8221.2|8196.2|90
1680744900000|2023-04-06 01:35:00|8224.2|8199.2|8223.3|8198.3|8224.4|8199.4|8223.2|8198.2|46
1680745200000|2023-04-06 01:40:00|8223.2|8198.2|8223.4|8198.4|8223.4|8198.4|8223.2|8198.2|43
1680745500000|2023-04-06 01:45:00|8223.3|8198.3|8224|8199|8224.1|8199.1|8223.3|8198.3|5
1680745800000|2023-04-06 01:50:00|8224.1|8199.1|8224|8199|8224.1|8199.1|8224|8199|14
1680746400000|2023-04-06 02:00:00|8224.1|8199.1|8224.2|8199.2|8224.2|8199.2|8224.1|8199.1|2
1680746700000|2023-04-06 02:05:00|8224|8199|8224.4|8199.4|8224.4|8199.4|8223.5|8198.5|10
1680747300000|2023-04-06 02:15:00|8224.3|8199.3|8224.2|8199.2|8224.3|8199.3|8224.1|8199.1|6
1680747600000|2023-04-06 02:20:00|8224.1|8199.1|8223.8|8198.8|8224.1|8199.1|8223.8|8198.8|8
1680747900000|2023-04-06 02:25:00|8223.9|8198.9|8223.8|8198.8|8223.9|8198.9|8223.8|8198.8|2
1680748200000|2023-04-06 02:30:00|8223.9|8198.9|8223.8|8198.8|8224|8199|8223.8|8198.8|8
1680749700000|2023-04-06 02:55:00|8223.9|8198.9|8223.9|8198.9|8223.9|8198.9|8223.9|8198.9|1
1680750000000|2023-04-06 03:00:00|8224|8199|8223.9|8198.9|8224.1|8199.1|8223.9|8198.9|6
1680750300000|2023-04-06 03:05:00|8224.5|8199.5|8224.6|8199.6|8224.6|8199.6|8224.1|8199.1|29
1680750600000|2023-04-06 03:10:00|8224.2|8199.2|8224.6|8199.6|8224.6|8199.6|8224.1|8199.1|23
1680750900000|2023-04-06 03:15:00|8224.5|8199.5|8224.5|8199.5|8224.5|8199.5|8224.5|8199.5|1
1680751200000|2023-04-06 03:20:00|8224.4|8199.4|8220.5|8195.5|8224.4|8199.4|8220.5|8195.5|31
1680751500000|2023-04-06 03:25:00|8220.6|8195.6|8220.6|8195.6|8223.4|8198.4|8219.7|8194.7|92
1680751800000|2023-04-06 03:30:00|8220.9|8195.9|8214.6|8199.6|8221.1|8203.4|8213.7|8195.8|239
1680752100000|2023-04-06 03:35:00|8214.7|8199.7|8214.7|8199.7|8215.4|8200.4|8213.9|8198.9|101
1680752400000|2023-04-06 03:40:00|8214.8|8199.8|8213.9|8198.9|8215.7|8200.7|8213.6|8198.6|63
1680752700000|2023-04-06 03:45:00|8213.8|8198.8|8210.8|8195.8|8213.8|8198.8|8210.8|8195.8|73
1680753000000|2023-04-06 03:50:00|8210.7|8195.7|8211.4|8196.4|8212.1|8197.1|8210.1|8195.1|75
1680753300000|2023-04-06 03:55:00|8211.9|8196.9|8215.4|8200.4|8215.4|8200.4|8211.9|8196.9|91
1680753600000|2023-04-06 04:00:00|8215.3|8200.3|8213.8|8198.8|8216|8201|8213.6|8198.6|78
1680753900000|2023-04-06 04:05:00|8213.7|8198.7|8210.9|8195.9|8213.7|8198.7|8209.6|8194.6|126
1680754200000|2023-04-06 04:10:00|8211|8196|8210.7|8195.7|8211.1|8196.1|8209.4|8194.4|91
1680754500000|2023-04-06 04:15:00|8210.6|8195.6|8214.9|8189.9|8214.9|8196.2|8209.5|8189.8|50
1680754800000|2023-04-06 04:20:00|8215|8190|8216.6|8191.6|8217.7|8195.3|8209.7|8189.8|94
1680755100000|2023-04-06 04:25:00|8216.5|8191.5|8209.4|8194.4|8216.7|8197.1|8208.2|8191.1|123
1680755400000|2023-04-06 04:30:00|8209.5|8194.5|8223.1|8208.1|8225.7|8209|8209.2|8192.2|326
1680755700000|2023-04-06 04:35:00|8222.8|8207.8|8223.9|8208.9|8227.9|8212.9|8220.2|8205.2|240
1680756000000|2023-04-06 04:40:00|8223.7|8208.7|8219.9|8204.9|8223.8|8208.8|8218|8203|218
1680756300000|2023-04-06 04:45:00|8219.8|8204.8|8221|8206|8222.7|8207.7|8219.8|8204.8|152
1680756600000|2023-04-06 04:50:00|8220.9|8205.9|8218.2|8203.2|8220.9|8205.9|8216.9|8201.9|105
1680756900000|2023-04-06 04:55:00|8218.1|8203.1|8212.1|8197.1|8219|8204|8210.2|8195.2|236
1680757200000|2023-04-06 05:00:00|8212|8197|8215.8|8200.8|8217|8202|8211.5|8196.5|120
1680757500000|2023-04-06 05:05:00|8215.9|8200.9|8215.4|8200.4|8216|8201|8214.4|8199.4|87
1680757800000|2023-04-06 05:10:00|8215.3|8200.3|8215.2|8200.2|8215.3|8200.3|8214.7|8199.7|43
1680758100000|2023-04-06 05:15:00|8214.8|8199.8|8214.2|8199.2|8215.5|8200.5|8213.4|8198.4|63
1680758400000|2023-04-06 05:20:00|8214.3|8199.3|8214.2|8199.2|8214.3|8199.3|8213.6|8198.6|44
1680758700000|2023-04-06 05:25:00|8214.1|8199.1|8214.3|8199.3|8214.3|8199.3|8211.7|8196.7|76
1680759000000|2023-04-06 05:30:00|8214.4|8199.4|8213.2|8198.2|8214.7|8199.7|8213.2|8198.2|68
1680759300000|2023-04-06 05:35:00|8213.1|8198.1|8208.8|8193.8|8213.2|8198.2|8208.5|8193.5|103
1680759600000|2023-04-06 05:40:00|8208.7|8193.7|8212.4|8197.4|8212.5|8197.5|8208.7|8193.7|87
1680759900000|2023-04-06 05:45:00|8212.5|8197.5|8216.2|8201.2|8216.8|8201.8|8212.5|8197.5|80
1680760200000|2023-04-06 05:50:00|8216.3|8201.3|8218.9|8203.9|8219.9|8204.9|8216.3|8201.3|107
1680760500000|2023-04-06 05:55:00|8218.8|8203.8|8218.8|8203.8|8219.5|8204.5|8218.6|8203.6|24
1680760800000|2023-04-06 06:00:00|8218.9|8203.9|8219.5|8204.5|8219.9|8204.9|8218.8|8203.8|55
1680761100000|2023-04-06 06:05:00|8219.4|8204.4|8218.5|8203.5|8219.5|8204.5|8217.8|8202.8|61
1680761400000|2023-04-06 06:10:00|8218.4|8203.4|8218.4|8203.4|8218.4|8203.4|8216.9|8201.9|63
1680761700000|2023-04-06 06:15:00|8218.3|8203.3|8216.9|8201.9|8218.6|8203.6|8216.7|8201.7|44
1680762000000|2023-04-06 06:20:00|8216.7|8201.7|8217.7|8202.7|8217.9|8202.9|8216.6|8201.6|39
1680762300000|2023-04-06 06:25:00|8217.8|8202.8|8217.6|8202.6|8217.8|8202.8|8216.5|8201.5|60
1680762600000|2023-04-06 06:30:00|8217.7|8202.7|8217.1|8202.1|8217.8|8202.8|8217|8202|45
1680762900000|2023-04-06 06:35:00|8217.2|8202.2|8217.3|8202.3|8217.3|8202.3|8216.8|8201.8|30
1680763200000|2023-04-06 06:40:00|8217.5|8202.5|8216.6|8201.6|8217.7|8202.7|8215.7|8200.7|67
1680763500000|2023-04-06 06:45:00|8216.7|8201.7|8217.2|8202.2|8217.5|8202.5|8216.3|8201.3|34
1680763800000|2023-04-06 06:50:00|8217.3|8202.3|8214.2|8199.2|8217.3|8202.3|8213|8198|76
1680764100000|2023-04-06 06:55:00|8214.3|8199.3|8212.2|8197.2|8215.1|8200.1|8210.2|8195.2|115
1680764400000|2023-04-06 07:00:00|8212.1|8197.1|8212.5|8197.5|8213.1|8198.1|8212.1|8197.1|84
1680764700000|2023-04-06 07:05:00|8212.4|8197.4|8210.7|8195.7|8212.4|8197.4|8209.5|8194.5|81
1680765000000|2023-04-06 07:10:00|8210.6|8195.6|8208.3|8193.3|8211.1|8196.1|8204.2|8189.2|212
1680765300000|2023-04-06 07:15:00|8208.1|8193.1|8205.9|8190.9|8208.7|8193.7|8202.1|8187.1|184
1680765600000|2023-04-06 07:20:00|8206|8191|8206.7|8191.7|8207|8192|8204.3|8189.3|84
1680765900000|2023-04-06 07:25:00|8206.6|8191.6|8209.3|8194.3|8209.6|8194.6|8206.6|8191.6|86
1680766200000|2023-04-06 07:30:00|8209.4|8194.4|8210|8195|8210.4|8195.4|8209.3|8194.3|49
1680766500000|2023-04-06 07:35:00|8209.8|8194.8|8212.8|8197.8|8213|8198|8209.8|8194.8|73
1680766800000|2023-04-06 07:40:00|8212.9|8197.9|8214.5|8199.5|8215.2|8200.2|8212.8|8197.8|119
1680767100000|2023-04-06 07:45:00|8214.4|8199.4|8214.1|8199.1|8215.3|8200.3|8214|8199|54
1680767400000|2023-04-06 07:50:00|8214|8199|8211.8|8196.8|8214|8199|8211.2|8196.2|63
1680767700000|2023-04-06 07:55:00|8211.9|8196.9|8211.5|8196.5|8212.3|8197.3|8209.9|8194.9|81
1680768000000|2023-04-06 08:00:00|8211.6|8196.6|8212.1|8197.1|8213|8198|8211.1|8196.1|83
1680768300000|2023-04-06 08:05:00|8212.2|8197.2|8211.8|8196.8|8212.3|8197.3|8211.5|8196.5|62
1680768600000|2023-04-06 08:10:00|8211.9|8196.9|8212.8|8197.8|8212.9|8197.9|8211.3|8196.3|74
1680768900000|2023-04-06 08:15:00|8212.9|8197.9|8213.2|8198.2|8214.5|8199.5|8212.9|8197.9|68
1680769200000|2023-04-06 08:20:00|8213.3|8198.3|8214.5|8199.5|8214.6|8199.6|8213.3|8198.3|38
1680769500000|2023-04-06 08:25:00|8214.4|8199.4|8214.9|8199.9|8215.1|8200.1|8214.2|8199.2|38
1680769800000|2023-04-06 08:30:00|8215|8200|8215.9|8200.9|8216.5|8201.5|8214.9|8199.9|67
1680770100000|2023-04-06 08:35:00|8216.3|8201.3|8214.5|8199.5|8216.6|8201.6|8214.3|8199.3|33
1680770400000|2023-04-06 08:40:00|8214.6|8199.6|8215|8200|8215.1|8200.1|8214.2|8199.2|26
1680770700000|2023-04-06 08:45:00|8214.9|8199.9|8214.7|8199.7|8215.3|8200.3|8214.4|8199.4|30
1680771000000|2023-04-06 08:50:00|8214.8|8199.8|8214.5|8199.5|8215.1|8200.1|8214.3|8199.3|38
1680771300000|2023-04-06 08:55:00|8214.6|8199.6|8214.9|8199.9|8215.1|8200.1|8213.9|8198.9|31
1680771600000|2023-04-06 09:00:00|8215|8200|8215.1|8200.1|8215.2|8200.2|8214.2|8199.2|46
1680771900000|2023-04-06 09:05:00|8215|8200|8215.1|8200.1|8215.3|8200.3|8214.5|8199.5|43
1680772200000|2023-04-06 09:10:00|8215.2|8200.2|8215.3|8200.3|8216|8201|8215.2|8200.2|36
1680772500000|2023-04-06 09:15:00|8215.4|8200.4|8217.9|8202.9|8218|8203|8215.4|8200.4|67
1680772800000|2023-04-06 09:20:00|8218.1|8203.1|8217.5|8202.5|8218.5|8203.5|8217.2|8202.2|57
1680773100000|2023-04-06 09:25:00|8217.6|8202.6|8216.8|8201.8|8217.9|8202.9|8216.8|8201.8|55
1680773400000|2023-04-06 09:30:00|8216.7|8201.7|8217.7|8202.7|8217.7|8202.7|8215.7|8200.7|66
1680773700000|2023-04-06 09:35:00|8217.2|8202.2|8216.3|8201.3|8217.2|8202.2|8216.2|8201.2|49
1680774000000|2023-04-06 09:40:00|8216.2|8201.2|8217.5|8202.5|8217.5|8202.5|8216.2|8201.2|31
1680774300000|2023-04-06 09:45:00|8217.4|8202.4|8217.1|8202.1|8218|8203|8217.1|8202.1|29
1680774600000|2023-04-06 09:50:00|8216.9|8201.9|8214.5|8199.5|8216.9|8201.9|8213.7|8198.7|49
1680774900000|2023-04-06 09:55:00|8214.6|8199.6|8211.5|8196.5|8214.9|8199.9|8210.7|8195.7|163
1680775200000|2023-04-06 10:00:00|8211.6|8196.6|8213.4|8198.4|8213.4|8198.4|8211|8196|122
1680775500000|2023-04-06 10:05:00|8213.3|8198.3|8213.1|8198.1|8213.5|8198.5|8212.6|8197.6|49
1680775800000|2023-04-06 10:10:00|8213.2|8198.2|8213.1|8198.1|8214.5|8199.5|8213|8198|53
1680776100000|2023-04-06 10:15:00|8213.2|8198.2|8213.2|8198.2|8213.8|8198.8|8213|8198|54
1680776400000|2023-04-06 10:20:00|8213.3|8198.3|8214.6|8199.6|8215.2|8200.2|8213|8198|61
1680776700000|2023-04-06 10:25:00|8214.5|8199.5|8213.2|8198.2|8214.5|8199.5|8213.2|8198.2|30
1680777000000|2023-04-06 10:30:00|8213.3|8198.3|8213.5|8198.5|8213.8|8198.8|8213.1|8198.1|16
1680777300000|2023-04-06 10:35:00|8213.6|8198.6|8212.7|8197.7|8213.8|8198.8|8212.5|8197.5|23
1680777600000|2023-04-06 10:40:00|8212.6|8197.6|8213.3|8198.3|8213.7|8198.7|8212.5|8197.5|54
1680777900000|2023-04-06 10:45:00|8213.5|8198.5|8215.3|8200.3|8215.3|8200.3|8213.3|8198.3|60
1680778200000|2023-04-06 10:50:00|8215.4|8200.4|8213.8|8198.8|8215.4|8200.4|8213.8|8198.8|13
1680778500000|2023-04-06 10:55:00|8214.1|8199.1|8214.1|8199.1|8215.2|8200.2|8214.1|8199.1|31
1680778800000|2023-04-06 11:00:00|8214|8199|8211.8|8196.8|8214|8199|8211.8|8196.8|27
1680779100000|2023-04-06 11:05:00|8211.9|8196.9|8211.8|8196.8|8212|8197|8211.3|8196.3|29
1680779400000|2023-04-06 11:10:00|8211.9|8196.9|8211.4|8196.4|8212|8197|8211.2|8196.2|54
1680779700000|2023-04-06 11:15:00|8211.6|8196.6|8212.7|8197.7|8213.3|8198.3|8211.5|8196.5|72
1680780000000|2023-04-06 11:20:00|8212.8|8197.8|8209.6|8194.6|8212.8|8197.8|8209.5|8194.5|46
1680780300000|2023-04-06 11:25:00|8209.8|8194.8|8210|8195|8210.3|8195.3|8209.5|8194.5|36
1680780600000|2023-04-06 11:30:00|8210.1|8195.1|8210.4|8195.4|8210.4|8195.4|8209.6|8194.6|36
1680780900000|2023-04-06 11:35:00|8210.3|8195.3|8214.9|8189.9|8215.1|8195.3|8210.2|8189.8|16
1680781200000|2023-04-06 11:40:00|8214.8|8189.8|8209.8|8194.8|8215.5|8194.8|8209.7|8189.5|32
1680781500000|2023-04-06 11:45:00|8209.7|8194.7|8209.9|8194.9|8211|8196|8209.1|8194.1|19
1680781800000|2023-04-06 11:50:00|8209.8|8194.8|8209.5|8194.5|8210.1|8195.1|8209.5|8194.5|11
1680782100000|2023-04-06 11:55:00|8209.3|8194.3|8209.5|8194.5|8209.5|8194.5|8208.9|8193.9|14
1680782400000|2023-04-06 12:00:00|8209.4|8194.4|8209.1|8194.1|8209.4|8194.4|8208.9|8193.9|24
1680782700000|2023-04-06 12:05:00|8209.2|8194.2|8209.9|8194.9|8210.2|8195.2|8209.2|8194.2|43
1680783000000|2023-04-06 12:10:00|8210|8195|8210|8195|8211.2|8196.2|8209.9|8194.9|24
1680783300000|2023-04-06 12:15:00|8210.1|8195.1|8210.9|8195.9|8210.9|8195.9|8210.1|8195.1|20
1680783600000|2023-04-06 12:20:00|8210.8|8195.8|8211.1|8196.1|8211.4|8196.4|8210.7|8195.7|33
1680783900000|2023-04-06 12:25:00|8211.2|8196.2|8213.8|8188.8|8215.1|8196.9|8209.3|8188.2|30
1680784200000|2023-04-06 12:30:00|8213.2|8188.2|8212.8|8197.8|8213.9|8197.8|8208.7|8187.8|124
1680784500000|2023-04-06 12:35:00|8212.9|8197.9|8213|8198|8214.2|8199.2|8212.3|8197.3|72
1680784800000|2023-04-06 12:40:00|8212.9|8197.9|8211.6|8196.6|8213.1|8198.1|8211.2|8196.2|46
1680785100000|2023-04-06 12:45:00|8211.5|8196.5|8213.7|8198.7|8213.7|8198.7|8211.2|8196.2|49
1680785400000|2023-04-06 12:50:00|8213.6|8198.6|8213.4|8198.4|8214.1|8199.1|8212.7|8197.7|41
1680785700000|2023-04-06 12:55:00|8213.5|8198.5|8213.9|8198.9|8214.8|8199.8|8213.4|8198.4|50
1680786000000|2023-04-06 13:00:00|8214|8199|8215.5|8200.5|8215.5|8200.5|8214|8199|55
1680786300000|2023-04-06 13:05:00|8215.4|8200.4|8214.7|8199.7|8215.5|8200.5|8214.2|8199.2|31
1680786600000|2023-04-06 13:10:00|8214.8|8199.8|8214.5|8199.5|8215.2|8200.2|8214.1|8199.1|33
1680786900000|2023-04-06 13:15:00|8214.6|8199.6|8215.4|8200.4|8215.9|8200.9|8213.8|8198.8|28
1680787200000|2023-04-06 13:20:00|8215.2|8200.2|8211.9|8196.9|8215.2|8200.2|8211.9|8196.9|34
1680787500000|2023-04-06 13:25:00|8211.8|8196.8|8214.8|8199.8|8215|8200|8211.5|8196.5|57
1680787800000|2023-04-06 13:30:00|8214.7|8199.7|8211.2|8196.2|8214.7|8199.7|8211.1|8196.1|69
1680788100000|2023-04-06 13:35:00|8211.1|8196.1|8211.9|8196.9|8212.1|8197.1|8211.1|8196.1|22
1680788400000|2023-04-06 13:40:00|8212|8197|8215.6|8200.6|8215.9|8200.9|8211.9|8196.9|66
1680788700000|2023-04-06 13:45:00|8215.7|8200.7|8215.3|8200.3|8216.1|8201.1|8215.3|8200.3|39
1680789000000|2023-04-06 13:50:00|8215.2|8200.2|8214.2|8199.2|8215.3|8200.3|8214.1|8199.1|28
1680789300000|2023-04-06 13:55:00|8214.1|8199.1|8214.9|8199.9|8215|8200|8213.8|8198.8|15
1680789600000|2023-04-06 14:00:00|8215|8200|8211.6|8196.6|8215.1|8200.1|8211.6|8196.6|36
1680789900000|2023-04-06 14:05:00|8211.5|8196.5|8210.2|8195.2|8211.5|8196.5|8209|8194|21
1680790200000|2023-04-06 14:10:00|8210.3|8195.3|8210|8195|8210.3|8195.3|8209.8|8194.8|13
1680790500000|2023-04-06 14:15:00|8210.1|8195.1|8210.6|8195.6|8211.8|8196.8|8210.1|8195.1|42
1680790800000|2023-04-06 14:20:00|8210.5|8195.5|8210.7|8195.7|8211|8196|8210.5|8195.5|24
1680791100000|2023-04-06 14:25:00|8210.8|8195.8|8209.5|8194.5|8210.8|8195.8|8209.5|8194.5|16
1680791400000|2023-04-06 14:30:00|8209.6|8194.6|8210.4|8195.4|8210.9|8195.9|8209.6|8194.6|30
1680791700000|2023-04-06 14:35:00|8210.5|8195.5|8210.6|8195.6|8210.8|8195.8|8210.1|8195.1|62
1680792000000|2023-04-06 14:40:00|8210.9|8195.9|8210.7|8195.7|8211.1|8196.1|8210.3|8195.3|41
1680792300000|2023-04-06 14:45:00|8210.6|8195.6|8210.6|8195.6|8210.7|8195.7|8210.2|8195.2|29
1680792600000|2023-04-06 14:50:00|8210.7|8195.7|8210.1|8195.1|8210.7|8195.7|8210|8195|28
1680792900000|2023-04-06 14:55:00|8210|8195|8209|8194|8210|8195|8208.9|8193.9|52
1680793200000|2023-04-06 15:00:00|8209.1|8194.1|8208.1|8193.1|8209.1|8194.1|8208.1|8193.1|21
1680793500000|2023-04-06 15:05:00|8208.2|8193.2|8208.7|8193.7|8209|8194|8208.2|8193.2|21
1680793800000|2023-04-06 15:10:00|8208.5|8193.5|8209.1|8194.1|8209.2|8194.2|8208.4|8193.4|19
1680794100000|2023-04-06 15:15:00|8209.3|8194.3|8209.3|8194.3|8209.4|8194.4|8209.3|8194.3|7
1680794400000|2023-04-06 15:20:00|8209.5|8194.5|8209.7|8194.7|8210.3|8195.3|8209.5|8194.5|8
1680794700000|2023-04-06 15:25:00|8209.8|8194.8|8209.7|8194.7|8209.8|8194.8|8209.4|8194.4|16
1680795300000|2023-04-06 15:35:00|8209.6|8194.6|8209.3|8194.3|8209.8|8194.8|8209.3|8194.3|5
1680795600000|2023-04-06 15:40:00|8209.4|8194.4|8208.2|8193.2|8209.4|8194.4|8208.2|8193.2|9
1680795900000|2023-04-06 15:45:00|8208.1|8193.1|8208.1|8193.1|8208.2|8193.2|8208.1|8193.1|5
1680796200000|2023-04-06 15:50:00|8208.2|8193.2|8208.2|8193.2|8208.3|8193.3|8208.2|8193.2|3
1680796500000|2023-04-06 15:55:00|8208.3|8193.3|8208.3|8193.3|8208.3|8193.3|8208.3|8193.3|1
1680796800000|2023-04-06 16:00:00|8208.2|8193.2|8208.9|8193.9|8208.9|8193.9|8207.9|8192.9|20
1680797100000|2023-04-06 16:05:00|8208.8|8193.8|8209.8|8194.8|8209.9|8194.9|8208.8|8193.8|11
1680797400000|2023-04-06 16:10:00|8209.9|8194.9|8209|8194|8209.9|8194.9|8208.9|8193.9|59
1680797700000|2023-04-06 16:15:00|8208.5|8193.5|8208.5|8193.5|8208.5|8193.5|8208.3|8193.3|13
1680798000000|2023-04-06 16:20:00|8208.6|8193.6|8208.6|8193.6|8208.8|8193.8|8208.5|8193.5|11
1680798300000|2023-04-06 16:25:00|8208.1|8193.1|8207.8|8192.8|8208.5|8193.5|8207.2|8192.2|18
1680798600000|2023-04-06 16:30:00|8207.4|8192.4|8206.9|8191.9|8207.5|8192.5|8206.8|8191.8|78
1680798900000|2023-04-06 16:35:00|8206.1|8191.1|8206|8191|8206.1|8191.1|8205.9|8190.9|6
1680799200000|2023-04-06 16:40:00|8206.1|8191.1|8206|8191|8206.1|8191.1|8206|8191|6
1680799500000|2023-04-06 16:45:00|8205.9|8190.9|8205.7|8190.7|8205.9|8190.9|8205.6|8190.6|10
1680799800000|2023-04-06 16:50:00|8205.6|8190.6|8205.1|8190.1|8205.6|8190.6|8205.1|8190.1|14
1680800100000|2023-04-06 16:55:00|8205|8190|8205.9|8190.9|8205.9|8190.9|8205|8190|11
1680800400000|2023-04-06 17:00:00|8205.8|8190.8|8205.8|8190.8|8205.9|8190.9|8205.7|8190.7|5
1680800700000|2023-04-06 17:05:00|8205.9|8190.9|8206|8191|8206|8191|8205.8|8190.8|6
1680801000000|2023-04-06 17:10:00|8205.9|8190.9|8205.8|8190.8|8205.9|8190.9|8205.8|8190.8|6
1680801300000|2023-04-06 17:15:00|8205.7|8190.7|8205.8|8190.8|8205.8|8190.8|8205.7|8190.7|2
1680801600000|2023-04-06 17:20:00|8205.7|8190.7|8205.8|8190.8|8205.8|8190.8|8205.7|8190.7|6
1680801900000|2023-04-06 17:25:00|8205.7|8190.7|8205.6|8190.6|8205.7|8190.7|8205.4|8190.4|20
1680802200000|2023-04-06 17:30:00|8205.5|8190.5|8205.6|8190.6|8205.6|8190.6|8205.4|8190.4|18
1680802500000|2023-04-06 17:35:00|8205.5|8190.5|8205.5|8190.5|8205.5|8190.5|8205.4|8190.4|3
1680802800000|2023-04-06 17:40:00|8205.4|8190.4|8205.4|8190.4|8205.4|8190.4|8205.4|8190.4|1
1680803100000|2023-04-06 17:45:00|8205.5|8190.5|8205.3|8190.3|8205.5|8190.5|8205.3|8190.3|5
1680803400000|2023-04-06 17:50:00|8205.2|8190.2|8205.2|8190.2|8205.2|8190.2|8204.9|8189.9|14
1680804600000|2023-04-06 18:10:00|8205.1|8190.1|8205.1|8190.1|8205.2|8190.2|8205.1|8190.1|3
1680804900000|2023-04-06 18:15:00|8205|8190|8205.1|8190.1|8205.1|8190.1|8205|8190|6
1680805200000|2023-04-06 18:20:00|8205|8190|8205|8190|8205.2|8190.2|8204.9|8189.9|13
1680805500000|2023-04-06 18:25:00|8205.1|8190.1|8205.1|8190.1|8205.1|8190.1|8205.1|8190.1|1
1680805800000|2023-04-06 18:30:00|8205|8190|8205.1|8190.1|8205.1|8190.1|8205|8190|16
1680806100000|2023-04-06 18:35:00|8205|8190|8205.1|8190.1|8205.1|8190.1|8204.9|8189.9|40
1680806400000|2023-04-06 18:40:00|8205|8190|8205|8190|8205.1|8190.1|8204.9|8189.9|101
1680806700000|2023-04-06 18:45:00|8204.9|8189.9|8204.9|8189.9|8205.1|8190.1|8204.9|8189.9|97
1680807000000|2023-04-06 18:50:00|8205|8190|8205|8190|8205.1|8190.1|8204.9|8189.9|103
1680807300000|2023-04-06 18:55:00|8204.9|8189.9|8205|8190|8205.1|8190.1|8204.9|8189.9|158
1680807600000|2023-04-06 19:00:00|8204.9|8189.9|8205.1|8190.1|8205.1|8190.1|8204.9|8189.9|55
1680808500000|2023-04-06 19:15:00|8205|8190|8205|8190|8205|8190|8204.9|8189.9|3
1680808800000|2023-04-06 19:20:00|8204.9|8189.9|8204.9|8189.9|8204.9|8189.9|8204.9|8189.9|1
1680809100000|2023-04-06 19:25:00|8205|8190|8204.9|8189.9|8205|8190|8204.9|8189.9|6
1680809400000|2023-04-06 19:30:00|8204.8|8189.8|8204.9|8189.9|8205|8190|8204.8|8189.8|9
1680809700000|2023-04-06 19:35:00|8204.8|8189.8|8204.9|8189.9|8205|8190|8204.8|8189.8|31
1680810000000|2023-04-06 19:40:00|8205|8190|8204.9|8189.9|8205|8190|8204.9|8189.9|2
1680810300000|2023-04-06 19:45:00|8205|8190|8204.9|8189.9|8205|8190|8204.9|8189.9|20
1680810600000|2023-04-06 19:50:00|8204.8|8189.8|8205|8190|8205|8190|8204.8|8189.8|145
1680810900000|2023-04-06 19:55:00|8204.9|8189.9|8205.7|8190.7|8210.3|8190.8|8204.8|8185.2|177
1680823800000|2023-04-06 23:30:00|8208.1|8183.1|8208.1|8183.1|8208.1|8183.1|8208.1|8183.1|1
1680829200000|2023-04-07 01:00:00|8208.3|8183.3|8208.2|8183.2|8208.3|8183.3|8208.2|8183.2|2
1680829800000|2023-04-07 01:10:00|8208.1|8183.1|8207.8|8182.8|8208.1|8183.1|8207.8|8182.8|5
1680830100000|2023-04-07 01:15:00|8207.9|8182.9|8208.1|8183.1|8208.5|8183.5|8207.8|8182.8|17
1680830400000|2023-04-07 01:20:00|8208.2|8183.2|8210|8185|8210.1|8185.1|8202.9|8177.9|46
1680830700000|2023-04-07 01:25:00|8210.1|8185.1|8210|8185|8210.2|8185.2|8210|8185|6
1680831300000|2023-04-07 01:35:00|8209.9|8184.9|8210|8185|8210|8185|8209.9|8184.9|2
1680831600000|2023-04-07 01:40:00|8210.1|8185.1|8210.1|8185.1|8210.4|8185.4|8210.1|8185.1|5
1680832200000|2023-04-07 01:50:00|8209.9|8184.9|8209.9|8184.9|8210|8185|8209.9|8184.9|5
1680833400000|2023-04-07 02:10:00|8210|8185|8209.9|8184.9|8210|8185|8209.9|8184.9|2
1680834000000|2023-04-07 02:20:00|8209.8|8184.8|8209.9|8184.9|8209.9|8184.9|8209.8|8184.8|2
1680835500000|2023-04-07 02:45:00|8209.8|8184.8|8210.3|8185.3|8210.3|8185.3|8209.8|8184.8|3
1680835800000|2023-04-07 02:50:00|8210.2|8185.2|8210.4|8185.4|8210.4|8185.4|8210.2|8185.2|9
1680836100000|2023-04-07 02:55:00|8210.5|8185.5|8210.5|8185.5|8210.5|8185.5|8210.5|8185.5|1
1680836400000|2023-04-07 03:00:00|8210.3|8185.3|8210.4|8185.4|8210.4|8185.4|8209.7|8184.7|4
1680837000000|2023-04-07 03:10:00|8210.3|8185.3|8210.1|8185.1|8210.3|8185.3|8209.9|8184.9|8
1680837600000|2023-04-07 03:20:00|8210|8185|8210.2|8185.2|8210.2|8185.2|8210|8185|5
1680837900000|2023-04-07 03:25:00|8210.1|8185.1|8209.9|8184.9|8210.2|8185.2|8209.9|8184.9|7
1680838200000|2023-04-07 03:30:00|8210|8185|8210.4|8185.4|8210.4|8185.4|8209.9|8184.9|12
1680838500000|2023-04-07 03:35:00|8210.3|8185.3|8210.4|8185.4|8210.4|8185.4|8210.3|8185.3|2
1680838800000|2023-04-07 03:40:00|8210.5|8185.5|8210.6|8185.6|8210.8|8185.8|8210.5|8185.5|8
1680839100000|2023-04-07 03:45:00|8210.7|8185.7|8210.5|8185.5|8210.7|8185.7|8210.5|8185.5|5
1680839400000|2023-04-07 03:50:00|8210.6|8185.6|8210.5|8185.5|8210.6|8185.6|8210.5|8185.5|6
1680839700000|2023-04-07 03:55:00|8210.6|8185.6|8210|8185|8210.6|8185.6|8210|8185|11
1680840000000|2023-04-07 04:00:00|8209.8|8184.8|8204.5|8189.5|8210|8189.9|8204|8184.8|39
1680840300000|2023-04-07 04:05:00|8204.4|8189.4|8203.6|8188.6|8204.6|8189.6|8203.4|8188.4|39
1680840600000|2023-04-07 04:10:00|8203.5|8188.5|8203.4|8188.4|8204|8189|8203.1|8188.1|71
1680840900000|2023-04-07 04:15:00|8203.6|8188.6|8203.4|8188.4|8203.8|8188.8|8203.4|8188.4|24
1680841200000|2023-04-07 04:20:00|8203.5|8188.5|8203.7|8188.7|8203.8|8188.8|8203.4|8188.4|28
1680841500000|2023-04-07 04:25:00|8203.8|8188.8|8204.1|8189.1|8210.5|8190.6|8203.8|8184.1|43
1680841800000|2023-04-07 04:30:00|8204.2|8189.2|8205.7|8190.7|8205.7|8190.7|8203.6|8188.6|37
1680842100000|2023-04-07 04:35:00|8210.6|8185.6|8204.6|8189.6|8210.7|8190|8204.6|8184.6|24
1680842400000|2023-04-07 04:40:00|8204.7|8189.7|8206.9|8191.9|8206.9|8191.9|8204.7|8189.7|36
1680842700000|2023-04-07 04:45:00|8207|8192|8206.8|8191.8|8207|8192|8206.6|8191.6|7
1680843000000|2023-04-07 04:50:00|8206.9|8191.9|8206.6|8191.6|8207.1|8192.1|8206.5|8191.5|20
1680843300000|2023-04-07 04:55:00|8206.5|8191.5|8207|8192|8207.1|8192.1|8206.5|8191.5|24
1680843600000|2023-04-07 05:00:00|8207.1|8192.1|8206.3|8191.3|8207.1|8192.1|8205.9|8190.9|27
1680843900000|2023-04-07 05:05:00|8206.4|8191.4|8206.9|8191.9|8207|8192|8206|8191|45
1680844200000|2023-04-07 05:10:00|8206.8|8191.8|8206.2|8191.2|8207|8192|8206.2|8191.2|21
1680844500000|2023-04-07 05:15:00|8206.3|8191.3|8205.6|8190.6|8206.5|8191.5|8205.2|8190.2|19
1680844800000|2023-04-07 05:20:00|8205.7|8190.7|8205.5|8190.5|8205.7|8190.7|8205.4|8190.4|5
1680845100000|2023-04-07 05:25:00|8204.4|8189.4|8205.5|8190.5|8205.6|8190.6|8204.4|8189.4|12
1680845400000|2023-04-07 05:30:00|8205.6|8190.6|8206.5|8191.5|8206.5|8191.5|8205.5|8190.5|15
1680845700000|2023-04-07 05:35:00|8206.4|8191.4|8207|8192|8207|8192|8206.4|8191.4|13
1680846000000|2023-04-07 05:40:00|8207.1|8192.1|8205.8|8190.8|8207.3|8192.3|8205.6|8190.6|30
1680846300000|2023-04-07 05:45:00|8205.7|8190.7|8206.2|8191.2|8206.5|8191.5|8205.4|8190.4|150
1680846600000|2023-04-07 05:50:00|8206.1|8191.1|8205.5|8190.5|8206.2|8191.2|8205.5|8190.5|25
1680846900000|2023-04-07 05:55:00|8205.6|8190.6|8205.5|8190.5|8205.6|8190.6|8205.5|8190.5|4
1680847200000|2023-04-07 06:00:00|8205.6|8190.6|8207.1|8192.1|8207.2|8192.2|8205.3|8190.3|28
1680847500000|2023-04-07 06:05:00|8207.2|8192.2|8206.7|8191.7|8207.2|8192.2|8206.7|8191.7|6
1680847800000|2023-04-07 06:10:00|8206.8|8191.8|8206.8|8191.8|8206.9|8191.9|8206.6|8191.6|5
1680848100000|2023-04-07 06:15:00|8206.6|8191.6|8206.4|8191.4|8206.6|8191.6|8205.5|8190.5|31
1680848400000|2023-04-07 06:20:00|8206.6|8191.6|8206.9|8191.9|8206.9|8191.9|8206.6|8191.6|10
1680848700000|2023-04-07 06:25:00|8206.8|8191.8|8206.9|8191.9|8206.9|8191.9|8206.6|8191.6|12
1680849000000|2023-04-07 06:30:00|8206.8|8191.8|8206.8|8191.8|8206.8|8191.8|8206.8|8191.8|1
1680849300000|2023-04-07 06:35:00|8206.7|8191.7|8206.8|8191.8|8206.8|8191.8|8206.7|8191.7|2
1680849600000|2023-04-07 06:40:00|8206.9|8191.9|8205.9|8190.9|8206.9|8191.9|8205.3|8190.3|18
1680849900000|2023-04-07 06:45:00|8206|8191|8206.1|8191.1|8206.2|8191.2|8205.8|8190.8|36
1680850200000|2023-04-07 06:50:00|8206.2|8191.2|8206.3|8191.3|8206.4|8191.4|8206.2|8191.2|12
1680850500000|2023-04-07 06:55:00|8206.4|8191.4|8206.2|8191.2|8206.4|8191.4|8205.9|8190.9|25
1680850800000|2023-04-07 07:00:00|8206.3|8191.3|8206.2|8191.2|8206.3|8191.3|8206|8191|10
1680851100000|2023-04-07 07:05:00|8206|8191|8205.9|8190.9|8206.3|8191.3|8205.7|8190.7|18
1680851400000|2023-04-07 07:10:00|8206|8191|8202.9|8187.9|8206.1|8191.1|8202.9|8187.9|40
1680851700000|2023-04-07 07:15:00|8202.8|8187.8|8202.1|8187.1|8203|8188|8201.9|8186.9|15
1680852000000|2023-04-07 07:20:00|8202.2|8187.2|8202.6|8187.6|8206.8|8187.7|8201.3|8181.1|31
1680852300000|2023-04-07 07:25:00|8202.8|8187.8|8203.5|8188.5|8203.5|8188.5|8202.8|8187.8|23
1680852600000|2023-04-07 07:30:00|8203.6|8188.6|8207.6|8182.6|8209.1|8189.1|8202.3|8182.4|43
1680852900000|2023-04-07 07:35:00|8207.5|8182.5|8207.2|8182.2|8207.5|8182.5|8206.9|8181.9|13
1680853200000|2023-04-07 07:40:00|8207.3|8182.3|8207.5|8182.5|8208.1|8183.1|8207.2|8182.2|17
1680853500000|2023-04-07 07:45:00|8207.6|8182.6|8207.5|8182.5|8207.6|8182.6|8207.5|8182.5|2
1680853800000|2023-04-07 07:50:00|8207.6|8182.6|8207.1|8182.1|8207.8|8182.8|8207.1|8182.1|25
1680854100000|2023-04-07 07:55:00|8207.2|8182.2|8207.4|8182.4|8207.5|8182.5|8207.2|8182.2|27
1680854400000|2023-04-07 08:00:00|8207.3|8182.3|8207.4|8182.4|8207.4|8182.4|8207.3|8182.3|4
1680854700000|2023-04-07 08:05:00|8207.3|8182.3|8206.5|8181.5|8207.3|8182.3|8206.5|8181.5|34
1680855000000|2023-04-07 08:10:00|8206.4|8181.4|8206.6|8181.6|8206.6|8181.6|8206.3|8181.3|19
1680855300000|2023-04-07 08:15:00|8206.5|8181.5|8208.5|8183.5|8208.5|8183.5|8206.4|8181.4|9
1680855600000|2023-04-07 08:20:00|8208.6|8183.6|8204|8189|8209.1|8189|8204|8183.6|19
1680855900000|2023-04-07 08:25:00|8203.9|8188.9|8208.8|8183.8|8208.8|8188.9|8203.7|8183.7|11
1680856200000|2023-04-07 08:30:00|8208.7|8183.7|8209.5|8184.5|8209.5|8184.5|8208.6|8183.6|16
1680856500000|2023-04-07 08:35:00|8209.4|8184.4|8208.8|8183.8|8210.3|8185.3|8208.5|8183.5|35
1680856800000|2023-04-07 08:40:00|8208.7|8183.7|8209.2|8184.2|8210.7|8185.7|8208.6|8183.6|43
1680857100000|2023-04-07 08:45:00|8208.9|8183.9|8208.9|8183.9|8208.9|8188.9|8202.9|8182.8|27
1680857400000|2023-04-07 08:50:00|8209|8184|8209.7|8184.7|8210.3|8185.3|8209|8184|29
1680857700000|2023-04-07 08:55:00|8209.6|8184.6|8209.5|8184.5|8209.6|8184.6|8209.4|8184.4|3
1680858000000|2023-04-07 09:00:00|8209.4|8184.4|8209.4|8184.4|8209.7|8184.7|8206.2|8181.2|21
1680858300000|2023-04-07 09:05:00|8209.3|8184.3|8209.3|8184.3|8209.4|8184.4|8209.3|8184.3|3
1680858600000|2023-04-07 09:10:00|8209.2|8184.2|8209.2|8184.2|8209.3|8184.3|8209.2|8184.2|9
1680858900000|2023-04-07 09:15:00|8209.1|8184.1|8206.8|8181.8|8209.1|8184.1|8206.8|8181.8|11
1680859200000|2023-04-07 09:20:00|8206.9|8181.9|8208.2|8183.2|8209.1|8187.2|8202.2|8181.8|33
1680859500000|2023-04-07 09:25:00|8208.3|8183.3|8208.2|8183.2|8208.3|8183.3|8208.1|8183.1|8
1680859800000|2023-04-07 09:30:00|8208.1|8183.1|8207.9|8182.9|8208.1|8183.1|8207.8|8182.8|6
1680860100000|2023-04-07 09:35:00|8203|8188|8203.2|8188.2|8203.2|8188.2|8203|8188|2
1680860400000|2023-04-07 09:40:00|8202.5|8187.5|8207|8182|8207.5|8187.7|8202.3|8182|10
1680860700000|2023-04-07 09:45:00|8206.9|8181.9|8206.9|8181.9|8206.9|8181.9|8206.9|8181.9|1
1680861000000|2023-04-07 09:50:00|8207|8182|8207.6|8182.6|8207.7|8182.7|8206.2|8181.2|15
1680861300000|2023-04-07 09:55:00|8206.9|8181.9|8201|8186|8206.9|8186|8201|8181|9
1680861600000|2023-04-07 10:00:00|8201.1|8186.1|8201.2|8186.2|8201.2|8186.2|8201.1|8186.1|2
1680861900000|2023-04-07 10:05:00|8205.6|8180.6|8200.6|8185.6|8205.7|8185.7|8200.5|8180.5|20
1680862200000|2023-04-07 10:10:00|8201.2|8186.2|8200.7|8185.7|8205.9|8187.4|8200.7|8180.8|32
1680862500000|2023-04-07 10:15:00|8200.8|8185.8|8206.4|8181.4|8206.6|8187.4|8200.7|8181.4|16
1680862800000|2023-04-07 10:20:00|8206.3|8181.3|8201.8|8186.8|8206.3|8186.9|8201.7|8180.7|14
1680863400000|2023-04-07 10:30:00|8201.7|8186.7|8202|8187|8202|8187|8201.7|8186.7|3
1680864900000|2023-04-07 10:55:00|8201.6|8186.6|8201.6|8186.6|8201.9|8186.9|8201.5|8186.5|16
1680865200000|2023-04-07 11:00:00|8201.7|8186.7|8202.8|8187.8|8202.9|8187.9|8201.5|8186.5|18
1680865500000|2023-04-07 11:05:00|8202.9|8187.9|8202.9|8187.9|8203.3|8188.3|8202.8|8187.8|7
1680865800000|2023-04-07 11:10:00|8202.8|8187.8|8202.4|8187.4|8203|8188|8202.4|8187.4|8
1680866100000|2023-04-07 11:15:00|8202.5|8187.5|8202.5|8187.5|8202.5|8187.5|8202.4|8187.4|3
1680866400000|2023-04-07 11:20:00|8202.7|8187.7|8209.2|8184.2|8209.2|8189.3|8202.7|8184.1|15
1680866700000|2023-04-07 11:25:00|8209.3|8184.3|8209|8184|8209.4|8184.4|8209|8184|5
1680867000000|2023-04-07 11:30:00|8208.9|8183.9|8209|8184|8209|8184|8208.9|8183.9|4
1680868200000|2023-04-07 11:50:00|8209.6|8184.6|8209.8|8184.8|8209.8|8184.8|8209.5|8184.5|15
1680868500000|2023-04-07 11:55:00|8209.7|8184.7|8209.8|8184.8|8209.8|8184.8|8209.7|8184.7|4
1680868800000|2023-04-07 12:00:00|8209.7|8184.7|8209.8|8184.8|8209.8|8184.8|8209.5|8184.5|10
1680869100000|2023-04-07 12:05:00|8209.7|8184.7|8209.6|8184.6|8209.7|8184.7|8209.6|8184.6|2
1680869400000|2023-04-07 12:10:00|8209.5|8184.5|8209.8|8184.8|8209.8|8184.8|8209.4|8184.4|7
1680869700000|2023-04-07 12:15:00|8209.9|8184.9|8210.9|8185.9|8211.4|8186.4|8209.9|8184.9|31
1680870000000|2023-04-07 12:20:00|8211|8186|8212|8187|8212|8187|8209.9|8184.9|23
1680870300000|2023-04-07 12:25:00|8212.2|8187.2|8211.3|8182.3|8213|8187.2|8203.9|8178.9|70
1680870600000|2023-04-07 12:30:00|8212.3|8183.3|8210.9|8185.9|8221|8192|8207.9|8182.9|208
1680870900000|2023-04-07 12:35:00|8210.8|8185.8|8213.5|8188.5|8215.5|8190.5|8210.5|8185.5|169
1680871200000|2023-04-07 12:40:00|8213.4|8188.4|8211.3|8186.3|8213.5|8188.5|8211.1|8186.1|61
1680871500000|2023-04-07 12:45:00|8211.2|8186.2|8207.8|8182.8|8211.4|8186.4|8204.9|8179.9|97
1680871800000|2023-04-07 12:50:00|8207.7|8182.7|8207.1|8182.1|8207.9|8182.9|8206.6|8181.6|47
1680872100000|2023-04-07 12:55:00|8206.8|8181.8|8207.4|8182.4|8207.9|8182.9|8206.6|8181.6|82
1680872400000|2023-04-07 13:00:00|8207.3|8182.3|8207.2|8182.2|8207.4|8182.4|8206|8181|84
1680872700000|2023-04-07 13:05:00|8207.1|8182.1|8207.5|8182.5|8207.5|8182.5|8206.6|8181.6|118
1680873000000|2023-04-07 13:10:00|8207.4|8182.4|8209.9|8184.9|8210|8185|8207.1|8182.1|68
1680873300000|2023-04-07 13:15:00|8210.2|8185.2|8209|8184|8210.9|8185.9|8208.7|8183.7|41
1680873600000|2023-04-07 13:20:00|8208.9|8183.9|8210.3|8185.3|8210.3|8185.3|8208.7|8183.7|47
1680873900000|2023-04-07 13:25:00|8212.2|8187.2|8209.7|8184.7|8212.2|8187.2|8207.5|8182.5|54
1680874200000|2023-04-07 13:30:00|8209.8|8184.8|8209.5|8184.5|8209.9|8184.9|8209.5|8184.5|15
1680874500000|2023-04-07 13:35:00|8210.2|8185.2|8210.5|8185.5|8210.9|8185.9|8210.2|8185.2|13
1680874800000|2023-04-07 13:40:00|8210.6|8185.6|8210.8|8185.8|8210.9|8185.9|8210.5|8185.5|24
1680875100000|2023-04-07 13:45:00|8210.7|8185.7|8210.8|8185.8|8210.9|8185.9|8210.7|8185.7|10
1680875700000|2023-04-07 13:55:00|8210.9|8185.9|8211|8186|8211.2|8186.2|8210.9|8185.9|5
1680876000000|2023-04-07 14:00:00|8211.1|8186.1|8209|8184|8211.1|8191.1|8204.6|8184|16
1680876300000|2023-04-07 14:05:00|8208.9|8183.9|8208.7|8183.7|8209|8184|8208.6|8183.6|9
1680876600000|2023-04-07 14:10:00|8208.8|8183.8|8209.5|8184.5|8209.5|8184.5|8208.7|8183.7|5
1680876900000|2023-04-07 14:15:00|8209.4|8184.4|8209|8184|8209.4|8184.4|8209|8184|16
1680877200000|2023-04-07 14:20:00|8209.1|8184.1|8209|8184|8209.1|8184.1|8208.9|8183.9|4
1680877500000|2023-04-07 14:25:00|8208.9|8183.9|8208.6|8183.6|8208.9|8183.9|8208.5|8183.5|11
1680877800000|2023-04-07 14:30:00|8208.7|8183.7|8208.6|8183.6|8208.9|8183.9|8208.6|8183.6|10
1680878100000|2023-04-07 14:35:00|8208.7|8183.7|8208.7|8183.7|8208.9|8183.9|8208.7|8183.7|6
1680878400000|2023-04-07 14:40:00|8208.8|8183.8|8208.7|8183.7|8208.8|8183.8|8208.7|8183.7|16
1680878700000|2023-04-07 14:45:00|8208.8|8183.8|8208.7|8183.7|8208.8|8183.8|8208.7|8183.7|8
1680879300000|2023-04-07 14:55:00|8209|8184|8209.5|8184.5|8209.8|8184.8|8209|8184|8
1680879600000|2023-04-07 15:00:00|8209.6|8184.6|8210.1|8185.1|8210.3|8185.3|8209.6|8184.6|55
1680879900000|2023-04-07 15:05:00|8210.2|8185.2|8210.2|8185.2|8210.2|8185.2|8210|8185|100
1680880200000|2023-04-07 15:10:00|8210.1|8185.1|8210|8185|8211.4|8186.4|8210|8185|11
1680880500000|2023-04-07 15:15:00|8210.1|8185.1|8209.1|8184.1|8210.2|8185.2|8209.1|8184.1|29
1680880800000|2023-04-07 15:20:00|8209.2|8184.2|8210.1|8185.1|8211|8186|8209.1|8184.1|17
1680881100000|2023-04-07 15:25:00|8209.6|8184.6|8209.6|8184.6|8209.6|8184.6|8208.9|8183.9|5
1680881400000|2023-04-07 15:30:00|8209.5|8184.5|8208.9|8183.9|8209.6|8184.6|8208.8|8183.8|10
1680881700000|2023-04-07 15:35:00|8208.7|8183.7|8208.7|8183.7|8208.7|8183.7|8208.6|8183.6|3
1680882000000|2023-04-07 15:40:00|8208.8|8183.8|8208.7|8183.7|8208.8|8183.8|8208.7|8183.7|2
1680882300000|2023-04-07 15:45:00|8208.8|8183.8|8208.9|8183.9|8208.9|8183.9|8208.8|8183.8|2
1680882600000|2023-04-07 15:50:00|8211|8186|8211.7|8186.7|8211.7|8186.7|8211|8186|8
1680882900000|2023-04-07 15:55:00|8211.6|8186.6|8210.5|8185.5|8211.6|8186.6|8210.4|8185.4|6
1680883200000|2023-04-07 16:00:00|8210.6|8185.6|8211.6|8186.6|8211.6|8186.6|8210.5|8185.5|10
1680883500000|2023-04-07 16:05:00|8211.8|8186.8|8211.8|8186.8|8211.8|8186.8|8211.8|8186.8|1
1680883800000|2023-04-07 16:10:00|8211.9|8186.9|8211.9|8186.9|8211.9|8186.9|8211.5|8186.5|14
1680884400000|2023-04-07 16:20:00|8212.2|8187.2|8211.5|8186.5|8212.3|8187.3|8211.4|8186.4|13
1680885300000|2023-04-07 16:35:00|8211.2|8186.2|8211.6|8186.6|8211.6|8186.6|8211.2|8186.2|2
1680885600000|2023-04-07 16:40:00|8212|8187|8212.2|8187.2|8212.5|8187.5|8212|8187|13
1680885900000|2023-04-07 16:45:00|8212.3|8187.3|8212.4|8187.4|8212.5|8187.5|8212.3|8187.3|10
1680886200000|2023-04-07 16:50:00|8212.5|8187.5|8212.5|8187.5|8212.5|8187.5|8212.5|8187.5|1
1680886500000|2023-04-07 16:55:00|8212.3|8187.3|8212.2|8187.2|8212.3|8187.3|8212|8187|10
1680886800000|2023-04-07 17:00:00|8212.1|8187.1|8211.7|8186.7|8212.2|8187.2|8211.5|8186.5|15
1680887100000|2023-04-07 17:05:00|8211.9|8186.9|8211.9|8186.9|8211.9|8186.9|8211.8|8186.8|5
1680887400000|2023-04-07 17:10:00|8211.8|8186.8|8211.8|8186.8|8211.9|8186.9|8211.8|8186.8|3
1680888300000|2023-04-07 17:25:00|8211.9|8186.9|8211.9|8186.9|8211.9|8186.9|8211.9|8186.9|1
1680889800000|2023-04-07 17:50:00|8211.8|8186.8|8211.9|8186.9|8211.9|8186.9|8211.8|8186.8|2
1680890100000|2023-04-07 17:55:00|8211.8|8186.8|8211.8|8186.8|8211.9|8186.9|8211.7|8186.7|5
1680890400000|2023-04-07 18:00:00|8211.9|8186.9|8212|8187|8212.1|8187.1|8211.9|8186.9|8
1680890700000|2023-04-07 18:05:00|8212.1|8187.1|8212.1|8187.1|8212.1|8187.1|8212|8187|3
1680891000000|2023-04-07 18:10:00|8212.2|8187.2|8212|8187|8212.2|8187.2|8211.9|8186.9|7
1680891300000|2023-04-07 18:15:00|8212.1|8187.1|8212.1|8187.1|8212.2|8187.2|8212|8187|6
1680891900000|2023-04-07 18:25:00|8212.3|8187.3|8212.5|8187.5|8212.5|8187.5|8212.3|8187.3|5
1680892200000|2023-04-07 18:30:00|8211.8|8186.8|8214.1|8189.1|8216.5|8191.5|8211.8|8186.8|22
1680892500000|2023-04-07 18:35:00|8214|8189|8213.7|8188.7|8215.5|8190.5|8213.2|8188.2|42
1680892800000|2023-04-07 18:40:00|8213.6|8188.6|8212.9|8187.9|8213.6|8188.6|8212.9|8187.9|14
1680893100000|2023-04-07 18:45:00|8213.1|8188.1|8213.4|8188.4|8213.4|8188.4|8212.9|8187.9|11
1680893400000|2023-04-07 18:50:00|8213.3|8188.3|8213.3|8188.3|8213.5|8188.5|8213.2|8188.2|8
1680893700000|2023-04-07 18:55:00|8213.4|8188.4|8213.3|8188.3|8213.4|8188.4|8213.3|8188.3|2
1680894000000|2023-04-07 19:00:00|8213.2|8188.2|8211.3|8186.3|8213.2|8188.2|8211.2|8186.2|41
1680894300000|2023-04-07 19:05:00|8211.2|8186.2|8211.7|8186.7|8211.7|8186.7|8211.1|8186.1|23
1680894600000|2023-04-07 19:10:00|8211.6|8186.6|8211.7|8186.7|8211.8|8186.8|8211.6|8186.6|5
1680894900000|2023-04-07 19:15:00|8211.8|8186.8|8213.6|8188.6|8213.8|8188.8|8211.3|8186.3|22
1680895200000|2023-04-07 19:20:00|8213.5|8188.5|8211.4|8186.4|8213.6|8188.6|8211.3|8186.3|45
1680895500000|2023-04-07 19:25:00|8211.3|8186.3|8212.1|8187.1|8212.2|8187.2|8209.7|8184.7|57
1680895800000|2023-04-07 19:30:00|8212.2|8187.2|8211.7|8186.7|8212.2|8187.2|8211.7|8186.7|20
1680896100000|2023-04-07 19:35:00|8211.8|8186.8|8212.5|8187.5|8212.6|8187.6|8211.6|8186.6|68
1680896400000|2023-04-07 19:40:00|8212.4|8187.4|8211.7|8186.7|8212.5|8187.5|8211.5|8186.5|53
1680896700000|2023-04-07 19:45:00|8211.8|8186.8|8212.4|8187.4|8212.6|8187.6|8211.6|8186.6|92
1680897000000|2023-04-07 19:50:00|8212.5|8187.5|8211.8|8186.8|8212.6|8187.6|8211.6|8186.6|70
1680897300000|2023-04-07 19:55:00|8211.6|8186.6|8212.4|8187.4|8212.5|8187.5|8211.6|8186.6|56
1681083000000|2023-04-09 23:30:00|8207.1|8178.1|8207.1|8178.1|8207.1|8178.1|8207.1|8178.1|1
1681088400000|2023-04-10 01:00:00|8209.3|8184.3|8209.1|8184.1|8209.3|8184.3|8209.1|8184.1|3
1681089300000|2023-04-10 01:15:00|8209.2|8184.2|8209.2|8184.2|8209.2|8184.2|8209.2|8184.2|1
1681089600000|2023-04-10 01:20:00|8209.1|8184.1|8209.2|8184.2|8209.5|8184.5|8209.1|8184.1|30
1681089900000|2023-04-10 01:25:00|8209.1|8184.1|8210.3|8185.3|8210.3|8185.3|8209.1|8184.1|15
1681090200000|2023-04-10 01:30:00|8210|8185|8212.5|8187.5|8212.5|8187.5|8209.1|8184.1|32
1681090500000|2023-04-10 01:35:00|8212.6|8187.6|8212.5|8187.5|8212.6|8187.6|8212.5|8187.5|6
1681091100000|2023-04-10 01:45:00|8212.6|8187.6|8212.6|8187.6|8212.6|8187.6|8212.6|8187.6|1
1681091400000|2023-04-10 01:50:00|8212.5|8187.5|8212.2|8187.2|8212.5|8187.5|8212.2|8187.2|2
1681092000000|2023-04-10 02:00:00|8211.8|8186.8|8209.2|8184.2|8211.8|8186.8|8209.2|8184.2|20
1681092300000|2023-04-10 02:05:00|8210.7|8185.7|8210.6|8185.6|8210.7|8185.7|8210.6|8185.6|6
1681092600000|2023-04-10 02:10:00|8210.7|8185.7|8210.7|8185.7|8210.7|8185.7|8210.6|8185.6|25
1681092900000|2023-04-10 02:15:00|8210.6|8185.6|8210.6|8185.6|8210.7|8185.7|8210.6|8185.6|5
1681093200000|2023-04-10 02:20:00|8210.5|8185.5|8211.7|8186.7|8211.7|8186.7|8210.5|8185.5|31
1681093500000|2023-04-10 02:25:00|8212.2|8187.2|8213.1|8188.1|8213.4|8188.4|8212.2|8187.2|11
1681093800000|2023-04-10 02:30:00|8213|8188|8213|8188|8213.1|8188.1|8212.9|8187.9|7
1681094100000|2023-04-10 02:35:00|8213.2|8188.2|8215.1|8190.1|8215.1|8190.1|8213.2|8188.2|31
1681094400000|2023-04-10 02:40:00|8215|8190|8215|8190|8215.1|8190.1|8215|8190|5
1681094700000|2023-04-10 02:45:00|8214.1|8189.1|8213.8|8188.8|8214.3|8189.3|8213.2|8188.2|23
1681095000000|2023-04-10 02:50:00|8214|8189|8214.3|8189.3|8214.4|8189.4|8214|8189|10
1681095300000|2023-04-10 02:55:00|8214.2|8189.2|8214.3|8189.3|8214.3|8189.3|8214.1|8189.1|14
1681095600000|2023-04-10 03:00:00|8214.2|8189.2|8214.3|8189.3|8214.4|8189.4|8214.1|8189.1|38
1681095900000|2023-04-10 03:05:00|8214.2|8189.2|8214.3|8189.3|8214.3|8189.3|8214.2|8189.2|8
1681096200000|2023-04-10 03:10:00|8214.2|8189.2|8214.4|8189.4|8214.4|8189.4|8214.2|8189.2|5
1681096500000|2023-04-10 03:15:00|8214.3|8189.3|8214.4|8189.4|8214.4|8189.4|8214.3|8189.3|4
1681096800000|2023-04-10 03:20:00|8214.3|8189.3|8214.3|8189.3|8214.4|8189.4|8214.2|8189.2|9
1681097100000|2023-04-10 03:25:00|8214.4|8189.4|8212.1|8187.1|8214.8|8189.8|8212|8187|12
1681097400000|2023-04-10 03:30:00|8212.2|8187.2|8206.9|8191.9|8212.8|8192.8|8204.2|8187.1|118
1681097700000|2023-04-10 03:35:00|8207|8192|8201.9|8186.9|8207.2|8192.2|8198|8183|239
1681098000000|2023-04-10 03:40:00|8201.8|8186.8|8203.2|8188.2|8203.8|8188.8|8201.6|8186.6|134
1681098300000|2023-04-10 03:45:00|8203.1|8188.1|8203.4|8188.4|8204.4|8189.4|8202.1|8187.1|94
1681098600000|2023-04-10 03:50:00|8203.2|8188.2|8204.7|8189.7|8205.4|8190.4|8202.8|8187.8|81
1681098900000|2023-04-10 03:55:00|8204.8|8189.8|8205.4|8190.4|8205.6|8190.6|8204.5|8189.5|25
1681099200000|2023-04-10 04:00:00|8205.5|8190.5|8212.3|8187.3|8212.4|8191.9|8205.5|8186.6|71
1681099500000|2023-04-10 04:05:00|8212.4|8187.4|8211.7|8186.7|8213.7|8193|8207|8186.5|99
1681099800000|2023-04-10 04:10:00|8211.8|8186.8|8207|8192|8211.8|8192.5|8206.1|8186.4|111
1681100100000|2023-04-10 04:15:00|8207.1|8192.1|8210.5|8195.5|8210.5|8195.5|8206.7|8191.7|136
1681100400000|2023-04-10 04:20:00|8210.6|8195.6|8218.6|8193.6|8218.6|8197.4|8210|8191.1|148
1681100700000|2023-04-10 04:25:00|8218.5|8193.5|8212.6|8197.6|8218.7|8198.1|8211.6|8193.1|81
1681101000000|2023-04-10 04:30:00|8212.7|8197.7|8212.6|8197.6|8213.2|8198.2|8212.3|8197.3|57
1681101300000|2023-04-10 04:35:00|8212.5|8197.5|8213.3|8198.3|8213.4|8198.4|8212.5|8197.5|53
1681101600000|2023-04-10 04:40:00|8213.4|8198.4|8212.9|8197.9|8213.4|8198.4|8212.6|8197.6|28
1681101900000|2023-04-10 04:45:00|8213.6|8198.6|8213.5|8198.5|8213.9|8198.9|8213.1|8198.1|23
1681102200000|2023-04-10 04:50:00|8213.7|8198.7|8212.8|8197.8|8214|8199|8212.7|8197.7|55
1681102500000|2023-04-10 04:55:00|8212.6|8197.6|8213.3|8198.3|8213.4|8198.4|8212.5|8197.5|51
1681102800000|2023-04-10 05:00:00|8213.2|8198.2|8214.3|8199.3|8214.5|8199.5|8213.2|8198.2|73
1681103100000|2023-04-10 05:05:00|8214.4|8199.4|8213.9|8198.9|8214.4|8199.4|8212.9|8197.9|43
1681103400000|2023-04-10 05:10:00|8213.8|8198.8|8213.6|8198.6|8214.3|8199.3|8213.4|8198.4|26
1681103700000|2023-04-10 05:15:00|8213.7|8198.7|8213.8|8198.8|8214|8199|8213.7|8198.7|20
1681104000000|2023-04-10 05:20:00|8213.9|8198.9|8214.5|8199.5|8214.5|8199.5|8213.8|8198.8|35
1681104300000|2023-04-10 05:25:00|8214.6|8199.6|8213|8198|8215.4|8200.4|8212.2|8197.2|65
1681104600000|2023-04-10 05:30:00|8212.7|8197.7|8210.3|8195.3|8213|8198|8210.3|8195.3|95
1681104900000|2023-04-10 05:35:00|8210.2|8195.2|8211.7|8196.7|8211.9|8196.9|8210.1|8195.1|60
1681105200000|2023-04-10 05:40:00|8211.6|8196.6|8211.2|8196.2|8211.9|8196.9|8210.6|8195.6|51
1681105500000|2023-04-10 05:45:00|8211.4|8196.4|8210.8|8195.8|8211.5|8196.5|8209.5|8194.5|51
1681105800000|2023-04-10 05:50:00|8210.9|8195.9|8210.9|8195.9|8211.6|8196.6|8210.2|8195.2|42
1681106100000|2023-04-10 05:55:00|8211|8196|8211.1|8196.1|8211.5|8196.5|8210.8|8195.8|45
1681106400000|2023-04-10 06:00:00|8211.3|8196.3|8211.6|8196.6|8213|8198|8210.3|8195.3|54
1681106700000|2023-04-10 06:05:00|8211.5|8196.5|8212|8197|8212.4|8197.4|8211.5|8196.5|37
1681107000000|2023-04-10 06:10:00|8211.9|8196.9|8212.5|8197.5|8212.5|8197.5|8211.6|8196.6|28
1681107300000|2023-04-10 06:15:00|8212.3|8197.3|8212.4|8197.4|8212.5|8197.5|8211.7|8196.7|16
1681107600000|2023-04-10 06:20:00|8212.3|8197.3|8212.3|8197.3|8212.8|8197.8|8211.8|8196.8|29
1681107900000|2023-04-10 06:25:00|8212.4|8197.4|8213|8198|8213.1|8198.1|8212.3|8197.3|19
1681108200000|2023-04-10 06:30:00|8213.1|8198.1|8212.2|8197.2|8213.1|8198.1|8211.9|8196.9|21
1681108500000|2023-04-10 06:35:00|8212.1|8197.1|8211.4|8196.4|8212.2|8197.2|8211.4|8196.4|10
1681108800000|2023-04-10 06:40:00|8211.6|8196.6|8211.2|8196.2|8211.9|8196.9|8211.2|8196.2|36
1681109100000|2023-04-10 06:45:00|8211.3|8196.3|8211.9|8196.9|8211.9|8196.9|8211.3|8196.3|6
1681109400000|2023-04-10 06:50:00|8212.3|8197.3|8212.7|8197.7|8213|8198|8212.3|8197.3|32
1681109700000|2023-04-10 06:55:00|8212.8|8197.8|8212.1|8197.1|8212.8|8197.8|8211.9|8196.9|16
1681110000000|2023-04-10 07:00:00|8212|8197|8211.5|8196.5|8212.3|8197.3|8211|8196|45
1681110300000|2023-04-10 07:05:00|8211.8|8196.8|8211.7|8196.7|8212.1|8197.1|8211.4|8196.4|38
1681110600000|2023-04-10 07:10:00|8211.8|8196.8|8212.4|8197.4|8212.4|8197.4|8211.5|8196.5|28
1681110900000|2023-04-10 07:15:00|8212.5|8197.5|8212.1|8197.1|8212.5|8197.5|8212.1|8197.1|27
1681111200000|2023-04-10 07:20:00|8212.2|8197.2|8212.1|8197.1|8212.5|8197.5|8212|8197|16
1681111500000|2023-04-10 07:25:00|8212.2|8197.2|8212.9|8197.9|8212.9|8197.9|8212.2|8197.2|16
1681111800000|2023-04-10 07:30:00|8213|8198|8213.7|8198.7|8214.6|8199.6|8212.9|8197.9|49
1681112100000|2023-04-10 07:35:00|8213.8|8198.8|8214|8199|8214.1|8199.1|8213.4|8198.4|43
1681112400000|2023-04-10 07:40:00|8213.8|8198.8|8214.4|8199.4|8214.6|8199.6|8213.8|8198.8|109
1681112700000|2023-04-10 07:45:00|8214.5|8199.5|8214.7|8199.7|8214.8|8199.8|8214.4|8199.4|281
1681113000000|2023-04-10 07:50:00|8214.6|8199.6|8214.2|8199.2|8214.7|8199.7|8214|8199|93
1681113300000|2023-04-10 07:55:00|8214.3|8199.3|8213.6|8198.6|8214.3|8199.3|8213.5|8198.5|9
1681113600000|2023-04-10 08:00:00|8213.5|8198.5|8213.8|8198.8|8214.2|8199.2|8213.4|8198.4|27
1681113900000|2023-04-10 08:05:00|8213.5|8198.5|8213.4|8198.4|8213.5|8198.5|8213.3|8198.3|4
1681114200000|2023-04-10 08:10:00|8213.5|8198.5|8213.2|8198.2|8213.5|8198.5|8213.2|8198.2|9
1681114500000|2023-04-10 08:15:00|8213.3|8198.3|8214.1|8199.1|8214.3|8199.3|8213.3|8198.3|18
1681114800000|2023-04-10 08:20:00|8214|8199|8213.5|8198.5|8214|8199|8213.4|8198.4|10
1681115100000|2023-04-10 08:25:00|8213.6|8198.6|8213.2|8198.2|8214.1|8199.1|8213.1|8198.1|26
1681115400000|2023-04-10 08:30:00|8213.3|8198.3|8213.6|8198.6|8213.8|8198.8|8213|8198|25
1681115700000|2023-04-10 08:35:00|8213.7|8198.7|8214|8199|8214.2|8199.2|8213.6|8198.6|16
1681116000000|2023-04-10 08:40:00|8214.1|8199.1|8214.3|8199.3|8214.3|8199.3|8213.8|8198.8|11
1681116300000|2023-04-10 08:45:00|8214.4|8199.4|8216.3|8201.3|8216.4|8201.4|8214.4|8199.4|84
1681116600000|2023-04-10 08:50:00|8216.2|8201.2|8216.5|8201.5|8217|8202|8216.2|8201.2|29
1681116900000|2023-04-10 08:55:00|8216.6|8201.6|8217.4|8202.4|8217.4|8202.4|8216.5|8201.5|25
1681117200000|2023-04-10 09:00:00|8217.5|8202.5|8217.3|8202.3|8218.2|8203.2|8217.1|8202.1|43
1681117500000|2023-04-10 09:05:00|8217.2|8202.2|8217.4|8202.4|8217.4|8202.4|8216.2|8201.2|35
1681117800000|2023-04-10 09:10:00|8217.3|8202.3|8216.8|8201.8|8217.4|8202.4|8216.4|8201.4|26
1681118100000|2023-04-10 09:15:00|8216.7|8201.7|8217.1|8202.1|8217.3|8202.3|8216.6|8201.6|31
1681118400000|2023-04-10 09:20:00|8217|8202|8217.8|8202.8|8217.8|8202.8|8217|8202|15
1681118700000|2023-04-10 09:25:00|8217.9|8202.9|8217.5|8202.5|8218.1|8203.1|8217.3|8202.3|45
1681119000000|2023-04-10 09:30:00|8217.4|8202.4|8215.6|8200.6|8217.6|8202.6|8215.4|8200.4|44
1681119300000|2023-04-10 09:35:00|8215.7|8200.7|8215.5|8200.5|8216.1|8201.1|8215.4|8200.4|33
1681119600000|2023-04-10 09:40:00|8215.6|8200.6|8216.1|8201.1|8216.4|8201.4|8214.6|8199.6|50
1681119900000|2023-04-10 09:45:00|8216.2|8201.2|8217.7|8202.7|8217.7|8202.7|8215.3|8200.3|33
1681120200000|2023-04-10 09:50:00|8217.8|8202.8|8217|8202|8217.9|8202.9|8216.6|8201.6|33
1681120500000|2023-04-10 09:55:00|8216.9|8201.9|8218.7|8203.7|8218.9|8203.9|8216.9|8201.9|44
1681120800000|2023-04-10 10:00:00|8218.6|8203.6|8219.1|8204.1|8219.2|8204.2|8218.2|8203.2|39
1681121100000|2023-04-10 10:05:00|8218.9|8203.9|8218.3|8203.3|8219|8204|8218.2|8203.2|41
1681121400000|2023-04-10 10:10:00|8218.2|8203.2|8218.3|8203.3|8218.9|8203.9|8218.1|8203.1|22
1681121700000|2023-04-10 10:15:00|8218.2|8203.2|8219|8204|8219.1|8204.1|8218|8203|28
1681122000000|2023-04-10 10:20:00|8219.1|8204.1|8219|8204|8219.1|8204.1|8218.9|8203.9|10
1681122300000|2023-04-10 10:25:00|8219.1|8204.1|8218.7|8203.7|8219.1|8204.1|8218.5|8203.5|11
1681122600000|2023-04-10 10:30:00|8218.6|8203.6|8219.2|8204.2|8219.2|8204.2|8218.5|8203.5|18
1681122900000|2023-04-10 10:35:00|8219.3|8204.3|8219.6|8204.6|8219.8|8204.8|8219|8204|48
1681123200000|2023-04-10 10:40:00|8219.5|8204.5|8219|8204|8219.5|8204.5|8218.9|8203.9|15
1681123500000|2023-04-10 10:45:00|8218.9|8203.9|8220.6|8205.6|8220.9|8205.9|8218.9|8203.9|52
1681123800000|2023-04-10 10:50:00|8220.5|8205.5|8220.6|8205.6|8220.6|8205.6|8220|8205|99
1681124100000|2023-04-10 10:55:00|8220.5|8205.5|8220|8205|8220.5|8205.5|8220|8205|91
1681124400000|2023-04-10 11:00:00|8220.1|8205.1|8220.4|8205.4|8220.5|8205.5|8219.9|8204.9|37
1681124700000|2023-04-10 11:05:00|8220.3|8205.3|8220|8205|8220.3|8205.3|8220|8205|4
1681125000000|2023-04-10 11:10:00|8219.9|8204.9|8220.4|8205.4|8220.4|8205.4|8219.7|8204.7|17
1681125300000|2023-04-10 11:15:00|8220.3|8205.3|8220.2|8205.2|8220.5|8205.5|8220|8205|20
1681125600000|2023-04-10 11:20:00|8220.3|8205.3|8219.8|8204.8|8220.8|8205.8|8219.7|8204.7|19
1681125900000|2023-04-10 11:25:00|8219.9|8204.9|8219.9|8204.9|8220|8205|8219.8|8204.8|5
1681126200000|2023-04-10 11:30:00|8220|8205|8220.6|8205.6|8220.6|8205.6|8220|8205|55
1681126500000|2023-04-10 11:35:00|8220.4|8205.4|8219.2|8204.2|8220.6|8205.6|8219.1|8204.1|164
1681126800000|2023-04-10 11:40:00|8219.6|8204.6|8218.5|8203.5|8219.7|8204.7|8218.4|8203.4|8
1681127100000|2023-04-10 11:45:00|8218.6|8203.6|8216.7|8201.7|8218.6|8203.6|8216.2|8201.2|26
1681127400000|2023-04-10 11:50:00|8216.6|8201.6|8216.5|8201.5|8216.9|8201.9|8216|8201|29
1681127700000|2023-04-10 11:55:00|8216.4|8201.4|8216|8201|8216.6|8201.6|8215.3|8200.3|61
1681128000000|2023-04-10 12:00:00|8216.1|8201.1|8220.6|8195.6|8221.2|8201.1|8215.9|8195.4|67
1681128300000|2023-04-10 12:05:00|8221.1|8196.1|8221.9|8196.9|8222|8197|8220.9|8195.9|27
1681128600000|2023-04-10 12:10:00|8223|8198|8223.7|8198.7|8224.1|8199.1|8222.9|8197.9|38
1681128900000|2023-04-10 12:15:00|8223.5|8198.5|8224.1|8199.1|8225.3|8204.5|8219.3|8198.2|124
1681129200000|2023-04-10 12:20:00|8223.8|8198.8|8219.4|8204.4|8223.8|8204.9|8218.6|8197.8|45
1681129500000|2023-04-10 12:25:00|8219.5|8204.5|8219.3|8204.3|8220|8205|8219.3|8204.3|27
1681129800000|2023-04-10 12:30:00|8219.2|8204.2|8219.5|8204.5|8219.6|8204.6|8218.8|8203.8|41
1681130100000|2023-04-10 12:35:00|8219.9|8204.9|8219.5|8204.5|8220.7|8205.7|8219.4|8204.4|33
1681130400000|2023-04-10 12:40:00|8219.3|8204.3|8220|8205|8220.4|8205.4|8219.1|8204.1|38
1681130700000|2023-04-10 12:45:00|8220.1|8205.1|8220.7|8205.7|8220.7|8205.7|8219.8|8204.8|19
1681131000000|2023-04-10 12:50:00|8220.8|8205.8|8220.7|8205.7|8220.8|8205.8|8220.5|8205.5|57
1681131300000|2023-04-10 12:55:00|8220.6|8205.6|8220.6|8205.6|8220.9|8205.9|8220.3|8205.3|97
1681131600000|2023-04-10 13:00:00|8220.7|8205.7|8219.6|8204.6|8220.8|8205.8|8219.5|8204.5|56
1681131900000|2023-04-10 13:05:00|8219.8|8204.8|8221|8206|8221|8206|8219.6|8204.6|36
1681132200000|2023-04-10 13:10:00|8220.9|8205.9|8220.8|8205.8|8220.9|8205.9|8220.6|8205.6|32
1681132500000|2023-04-10 13:15:00|8220.7|8205.7|8220.9|8205.9|8220.9|8205.9|8220.7|8205.7|13
1681132800000|2023-04-10 13:20:00|8220.8|8205.8|8220.9|8205.9|8220.9|8205.9|8220.8|8205.8|2
1681133100000|2023-04-10 13:25:00|8220.8|8205.8|8221.9|8206.9|8222|8207|8220.7|8205.7|17
1681133400000|2023-04-10 13:30:00|8222|8207|8222|8207|8222.2|8207.2|8221.9|8206.9|11
1681133700000|2023-04-10 13:35:00|8222.1|8207.1|8222.6|8207.6|8222.8|8207.8|8222|8207|14
1681134000000|2023-04-10 13:40:00|8222.5|8207.5|8223|8208|8223.3|8208.3|8222.5|8207.5|18
1681134300000|2023-04-10 13:45:00|8223.1|8208.1|8222.9|8207.9|8223.1|8208.1|8222.9|8207.9|23
1681134600000|2023-04-10 13:50:00|8223|8208|8223.1|8208.1|8223.5|8208.5|8223|8208|23
1681134900000|2023-04-10 13:55:00|8223.2|8208.2|8223.3|8208.3|8223.9|8208.9|8223.1|8208.1|230
1681135200000|2023-04-10 14:00:00|8223.4|8208.4|8223.6|8208.6|8223.7|8208.7|8223.2|8208.2|31
1681135500000|2023-04-10 14:05:00|8223.3|8208.3|8223.4|8208.4|8223.8|8208.8|8223.2|8208.2|367
1681135800000|2023-04-10 14:10:00|8223.5|8208.5|8223.1|8208.1|8223.8|8208.8|8223.1|8208.1|238
1681136100000|2023-04-10 14:15:00|8223.2|8208.2|8223.4|8208.4|8223.5|8208.5|8223.2|8208.2|9
1681136400000|2023-04-10 14:20:00|8223.5|8208.5|8223.4|8208.4|8223.6|8208.6|8223.3|8208.3|9
1681136700000|2023-04-10 14:25:00|8223.5|8208.5|8223.9|8208.9|8223.9|8208.9|8223.4|8208.4|6
1681137000000|2023-04-10 14:30:00|8223.8|8208.8|8224.3|8209.3|8224.4|8209.4|8223.8|8208.8|7
1681137300000|2023-04-10 14:35:00|8224.4|8209.4|8224.4|8209.4|8224.4|8209.4|8224.3|8209.3|3
1681137600000|2023-04-10 14:40:00|8224.3|8209.3|8224.3|8209.3|8224.4|8209.4|8224.2|8209.2|9
1681137900000|2023-04-10 14:45:00|8224.4|8209.4|8224.6|8209.6|8224.8|8209.8|8224.4|8209.4|6
1681138200000|2023-04-10 14:50:00|8224.5|8209.5|8224.4|8209.4|8224.5|8209.5|8223.4|8208.4|25
1681138500000|2023-04-10 14:55:00|8224.3|8209.3|8224|8209|8224.3|8209.3|8223.5|8208.5|19
1681138800000|2023-04-10 15:00:00|8223.9|8208.9|8224.6|8209.6|8224.7|8209.7|8223.9|8208.9|129
1681139100000|2023-04-10 15:05:00|8224.5|8209.5|8224.6|8209.6|8224.7|8209.7|8223.9|8208.9|314
1681139400000|2023-04-10 15:10:00|8224.5|8209.5|8224.7|8209.7|8224.8|8209.8|8224.3|8209.3|255
1681139700000|2023-04-10 15:15:00|8224.6|8209.6|8224.5|8209.5|8224.7|8209.7|8224.5|8209.5|257
1681140000000|2023-04-10 15:20:00|8224.6|8209.6|8224.2|8209.2|8224.7|8209.7|8223.9|8208.9|174
1681140300000|2023-04-10 15:25:00|8224.3|8209.3|8222.9|8207.9|8224.3|8209.3|8222.9|8207.9|42
1681140600000|2023-04-10 15:30:00|8222.7|8207.7|8224.2|8209.2|8224.7|8209.7|8222.4|8207.4|53
1681140900000|2023-04-10 15:35:00|8224.3|8209.3|8224.2|8209.2|8224.3|8209.3|8224.2|8209.2|10
1681141200000|2023-04-10 15:40:00|8224|8209|8223.1|8208.1|8224|8209|8223.1|8208.1|9
1681141500000|2023-04-10 15:45:00|8223.2|8208.2|8221.9|8206.9|8223.4|8208.4|8221.9|8206.9|16
1681141800000|2023-04-10 15:50:00|8222|8207|8222.1|8207.1|8222.2|8207.2|8222|8207|6
1681142100000|2023-04-10 15:55:00|8222.2|8207.2|8223.2|8208.2|8223.2|8208.2|8222.2|8207.2|49
1681142400000|2023-04-10 16:00:00|8223.1|8208.1|8223.2|8208.2|8223.3|8208.3|8223|8208|19
1681142700000|2023-04-10 16:05:00|8223.3|8208.3|8223.5|8208.5|8223.5|8208.5|8223.2|8208.2|9
1681143300000|2023-04-10 16:15:00|8223.4|8208.4|8223.4|8208.4|8223.5|8208.5|8223.4|8208.4|7
1681143600000|2023-04-10 16:20:00|8223.3|8208.3|8223.1|8208.1|8223.3|8208.3|8223|8208|5
1681143900000|2023-04-10 16:25:00|8223|8208|8223.1|8208.1|8223.2|8208.2|8222.6|8207.6|58
1681144200000|2023-04-10 16:30:00|8223|8208|8222.9|8207.9|8223|8208|8222.7|8207.7|16
1681144500000|2023-04-10 16:35:00|8223|8208|8222.7|8207.7|8223.1|8208.1|8222.6|8207.6|33
1681144800000|2023-04-10 16:40:00|8222.6|8207.6|8220.7|8205.7|8222.9|8207.9|8220.7|8205.7|18
1681145100000|2023-04-10 16:45:00|8220.8|8205.8|8220.7|8205.7|8221|8206|8220.7|8205.7|19
1681145400000|2023-04-10 16:50:00|8220.8|8205.8|8220.1|8205.1|8220.9|8205.9|8219.8|8204.8|23
1681145700000|2023-04-10 16:55:00|8220.3|8205.3|8220.8|8205.8|8220.8|8205.8|8220.3|8205.3|10
1681146000000|2023-04-10 17:00:00|8220.9|8205.9|8220.9|8205.9|8221.1|8206.1|8220.9|8205.9|9
1681146300000|2023-04-10 17:05:00|8221|8206|8221.1|8206.1|8221.2|8206.2|8221|8206|4
1681146600000|2023-04-10 17:10:00|8221|8206|8221.3|8206.3|8221.3|8206.3|8221|8206|15
1681146900000|2023-04-10 17:15:00|8221.4|8206.4|8221.4|8206.4|8221.4|8206.4|8221.3|8206.3|9
1681147200000|2023-04-10 17:20:00|8221.3|8206.3|8220.1|8205.1|8221.3|8206.3|8220|8205|34
1681147500000|2023-04-10 17:25:00|8220|8205|8220.4|8205.4|8220.5|8205.5|8219.8|8204.8|110
1681147800000|2023-04-10 17:30:00|8220.3|8205.3|8220.2|8205.2|8220.6|8205.6|8220.2|8205.2|165
1681148100000|2023-04-10 17:35:00|8220.3|8205.3|8219.5|8204.5|8220.6|8205.6|8219.1|8204.1|101
1681148400000|2023-04-10 17:40:00|8219.6|8204.6|8219.5|8204.5|8219.7|8204.7|8219|8204|15
1681148700000|2023-04-10 17:45:00|8219.6|8204.6|8220.3|8205.3|8220.5|8205.5|8219.4|8204.4|25
1681149000000|2023-04-10 17:50:00|8220.2|8205.2|8219.6|8204.6|8220.7|8205.7|8219.1|8204.1|31
1681149300000|2023-04-10 17:55:00|8219.5|8204.5|8219.6|8204.6|8219.8|8204.8|8219.5|8204.5|28
1681149600000|2023-04-10 18:00:00|8219.7|8204.7|8220.4|8205.4|8220.5|8205.5|8219.6|8204.6|10
1681149900000|2023-04-10 18:05:00|8220.5|8205.5|8225.5|8200.5|8225.5|8205.5|8220.5|8200.3|9
1681150200000|2023-04-10 18:10:00|8225.4|8200.4|8225.5|8200.5|8225.5|8200.5|8225.2|8200.2|17
1681150500000|2023-04-10 18:15:00|8225.4|8200.4|8225.7|8200.7|8225.7|8200.7|8224.9|8199.9|27
1681150800000|2023-04-10 18:20:00|8225|8200|8219.9|8204.9|8225|8204.9|8218.8|8200|23
1681151100000|2023-04-10 18:25:00|8219.8|8204.8|8219.7|8204.7|8219.8|8204.8|8219.7|8204.7|8
1681151400000|2023-04-10 18:30:00|8219.6|8204.6|8219.8|8204.8|8219.9|8204.9|8219.6|8204.6|14
1681151700000|2023-04-10 18:35:00|8219.7|8204.7|8219.4|8204.4|8219.8|8204.8|8219.2|8204.2|54
1681152000000|2023-04-10 18:40:00|8219.5|8204.5|8219.5|8204.5|8219.7|8204.7|8219.4|8204.4|5
1681152300000|2023-04-10 18:45:00|8219.6|8204.6|8224.5|8199.5|8224.8|8204.6|8219.6|8199.2|33
1681152600000|2023-04-10 18:50:00|8224.3|8199.3|8218.8|8203.8|8224.6|8204.4|8218.6|8198.5|133
1681152900000|2023-04-10 18:55:00|8219.2|8204.2|8218.6|8203.6|8219.6|8204.6|8218.6|8203.6|433
1681153200000|2023-04-10 19:00:00|8218.8|8203.8|8224.6|8199.6|8224.6|8205.3|8218.5|8198.5|355
1681153500000|2023-04-10 19:05:00|8224.5|8199.5|8224.4|8199.4|8225.2|8200.2|8224.4|8199.4|60
1681153800000|2023-04-10 19:10:00|8224.5|8199.5|8225.1|8200.1|8225.5|8200.5|8224.4|8199.4|75
1681154100000|2023-04-10 19:15:00|8225|8200|8224.5|8199.5|8225|8200|8224.4|8199.4|36
1681154400000|2023-04-10 19:20:00|8224.4|8199.4|8224.4|8199.4|8224.8|8199.8|8224.2|8199.2|42
1681154700000|2023-04-10 19:25:00|8224.5|8199.5|8224.7|8199.7|8224.7|8199.7|8224.2|8199.2|15
1681155000000|2023-04-10 19:30:00|8224.8|8199.8|8224.4|8199.4|8224.8|8199.8|8224.4|8199.4|7
1681155300000|2023-04-10 19:35:00|8224.6|8199.6|8224.5|8199.5|8224.6|8199.6|8224.5|8199.5|4
1681155600000|2023-04-10 19:40:00|8224.4|8199.4|8224|8199|8224.4|8199.4|8224|8199|6
1681155900000|2023-04-10 19:45:00|8224.1|8199.1|8224.1|8199.1|8224.2|8199.2|8223.9|8198.9|14
1681156200000|2023-04-10 19:50:00|8224|8199|8224.1|8199.1|8224.1|8204.3|8218.6|8198.5|16
1681156500000|2023-04-10 19:55:00|8224.9|8199.9|8220|8205|8225|8205|8219.9|8199.9|14
1681169400000|2023-04-10 23:30:00|8223.5|8198.5|8223.5|8198.5|8223.5|8198.5|8223.5|8198.5|1
1681174800000|2023-04-11 01:00:00|8222.8|8197.8|8222.8|8197.8|8222.8|8197.8|8222.8|8197.8|1
1681175100000|2023-04-11 01:05:00|8222.7|8197.7|8224.5|8199.5|8224.6|8199.6|8222.6|8197.6|19
1681175400000|2023-04-11 01:10:00|8224.4|8199.4|8224.6|8199.6|8224.6|8199.6|8224.3|8199.3|12
1681175700000|2023-04-11 01:15:00|8224.7|8199.7|8224.7|8199.7|8224.8|8199.8|8224.6|8199.6|5
1681176000000|2023-04-11 01:20:00|8224.6|8199.6|8224.6|8199.6|8224.6|8199.6|8224.5|8199.5|5
1681176300000|2023-04-11 01:25:00|8224.7|8199.7|8224.7|8199.7|8224.7|8199.7|8224.6|8199.6|3
1681176600000|2023-04-11 01:30:00|8224.6|8199.6|8224.6|8199.6|8224.6|8199.6|8224.5|8199.5|3
1681176900000|2023-04-11 01:35:00|8224.9|8199.9|8225.5|8200.5|8225.7|8200.7|8224.9|8199.9|23
1681177800000|2023-04-11 01:50:00|8225.7|8200.7|8225.9|8200.9|8226|8201|8225.7|8200.7|4
1681178100000|2023-04-11 01:55:00|8226|8201|8225.9|8200.9|8226|8201|8225.9|8200.9|2
1681179000000|2023-04-11 02:10:00|8225.6|8200.6|8224.9|8199.9|8226|8201|8224.8|8199.8|33
1681179300000|2023-04-11 02:15:00|8224.8|8199.8|8223.4|8198.4|8224.9|8199.9|8223.4|8198.4|6
1681179600000|2023-04-11 02:20:00|8226.1|8201.1|8223.3|8198.3|8229.5|8204.5|8223.2|8198.2|23
1681179900000|2023-04-11 02:25:00|8223.2|8198.2|8223.2|8198.2|8223.2|8198.2|8223.2|8198.2|1
1681180200000|2023-04-11 02:30:00|8223.3|8198.3|8223.3|8198.3|8223.3|8198.3|8223.3|8198.3|1
1681180500000|2023-04-11 02:35:00|8223.2|8198.2|8223.2|8198.2|8223.2|8198.2|8223.2|8198.2|1
1681181100000|2023-04-11 02:45:00|8223.1|8198.1|8223.8|8198.8|8224.2|8199.2|8223.1|8198.1|37
1681181700000|2023-04-11 02:55:00|8223.7|8198.7|8222.1|8197.1|8223.8|8198.8|8222.1|8197.1|5
1681182000000|2023-04-11 03:00:00|8222.4|8197.4|8221.7|8196.7|8223.8|8198.8|8221.7|8196.7|30
1681182300000|2023-04-11 03:05:00|8221.8|8196.8|8221.8|8196.8|8222.2|8197.2|8221.8|8196.8|17
1681182600000|2023-04-11 03:10:00|8221.9|8196.9|8221.7|8196.7|8222.6|8197.6|8221.5|8196.5|29
1681182900000|2023-04-11 03:15:00|8221.8|8196.8|8221.5|8196.5|8221.9|8196.9|8221.3|8196.3|29
1681183200000|2023-04-11 03:20:00|8221.4|8196.4|8220.4|8195.4|8221.4|8196.4|8220|8195|51
1681183500000|2023-04-11 03:25:00|8220.5|8195.5|8221.3|8196.3|8222|8197|8220.5|8195.5|63
1681183800000|2023-04-11 03:30:00|8221.2|8196.2|8218.2|8203.2|8222.5|8203.4|8216.3|8195.9|198
1681184100000|2023-04-11 03:35:00|8218.1|8203.1|8219.5|8204.5|8219.8|8204.8|8218.1|8203.1|43
1681184400000|2023-04-11 03:40:00|8219.4|8204.4|8224.2|8209.2|8224.2|8209.2|8218.4|8203.4|121
1681184700000|2023-04-11 03:45:00|8224.1|8209.1|8226.9|8211.9|8229.5|8214.5|8223.8|8208.8|182
1681185000000|2023-04-11 03:50:00|8226.8|8211.8|8225|8210|8228.3|8213.3|8225|8210|101
1681185300000|2023-04-11 03:55:00|8225.2|8210.2|8224.8|8209.8|8226.8|8211.8|8224.8|8209.8|83
1681185600000|2023-04-11 04:00:00|8224.9|8209.9|8224.4|8209.4|8226.1|8211.1|8223.6|8208.6|87
1681185900000|2023-04-11 04:05:00|8224.3|8209.3|8225.2|8210.2|8225.5|8210.5|8224|8209|82
1681186200000|2023-04-11 04:10:00|8225.3|8210.3|8223.8|8208.8|8225.3|8210.3|8223.8|8208.8|70
1681186500000|2023-04-11 04:15:00|8223.7|8208.7|8224.3|8209.3|8224.9|8209.9|8223|8208|93
1681186800000|2023-04-11 04:20:00|8224.2|8209.2|8223.1|8208.1|8224.2|8209.2|8222.5|8207.5|65
1681187100000|2023-04-11 04:25:00|8223.2|8208.2|8223.1|8208.1|8224.1|8209.1|8222.1|8207.1|62
1681187400000|2023-04-11 04:30:00|8223.2|8208.2|8222.8|8207.8|8223.9|8208.9|8222.8|8207.8|45
1681187700000|2023-04-11 04:35:00|8222.9|8207.9|8222.5|8207.5|8223.3|8208.3|8222.2|8207.2|50
1681188000000|2023-04-11 04:40:00|8222.6|8207.6|8222.8|8207.8|8223|8208|8221.7|8206.7|65
1681188300000|2023-04-11 04:45:00|8222.7|8207.7|8224.3|8209.3|8224.3|8209.3|8222.7|8207.7|29
1681188600000|2023-04-11 04:50:00|8224.4|8209.4|8227|8212|8227.6|8212.6|8224.4|8209.4|70
1681188900000|2023-04-11 04:55:00|8226.9|8211.9|8226.2|8211.2|8227|8212|8226|8211|60
1681189200000|2023-04-11 05:00:00|8226|8211|8225.2|8210.2|8226.1|8211.1|8224.7|8209.7|48
1681189500000|2023-04-11 05:05:00|8225.3|8210.3|8226.1|8211.1|8227|8212|8225.3|8210.3|48
1681189800000|2023-04-11 05:10:00|8226.2|8211.2|8226.8|8211.8|8227|8212|8226|8211|20
1681190100000|2023-04-11 05:15:00|8226.7|8211.7|8226.7|8211.7|8227.6|8212.6|8225.9|8210.9|27
1681190400000|2023-04-11 05:20:00|8226.8|8211.8|8226.5|8211.5|8227.4|8212.4|8226.1|8211.1|45
1681190700000|2023-04-11 05:25:00|8226.6|8211.6|8227|8212|8227.1|8212.1|8226.3|8211.3|30
1681191000000|2023-04-11 05:30:00|8226.8|8211.8|8226.1|8211.1|8226.9|8211.9|8226.1|8211.1|22
1681191300000|2023-04-11 05:35:00|8226|8211|8226.3|8211.3|8226.3|8211.3|8225.8|8210.8|28
1681191600000|2023-04-11 05:40:00|8226.4|8211.4|8226.8|8211.8|8227.2|8212.2|8226|8211|35
1681191900000|2023-04-11 05:45:00|8226.7|8211.7|8226.8|8211.8|8227|8212|8226.2|8211.2|20
1681192200000|2023-04-11 05:50:00|8226.7|8211.7|8227.1|8212.1|8227.3|8212.3|8226.2|8211.2|38
1681192500000|2023-04-11 05:55:00|8227.2|8212.2|8227.4|8212.4|8227.8|8212.8|8227|8212|47
1681192800000|2023-04-11 06:00:00|8227.7|8212.7|8227.7|8212.7|8228.4|8213.4|8227.2|8212.2|26
1681193100000|2023-04-11 06:05:00|8227.5|8212.5|8227.9|8212.9|8228.8|8213.8|8227.4|8212.4|99
1681193400000|2023-04-11 06:10:00|8228|8213|8228.5|8213.5|8229.4|8214.4|8228|8213|51
1681193700000|2023-04-11 06:15:00|8228.4|8213.4|8228.9|8213.9|8229.3|8214.3|8228.1|8213.1|50
1681194000000|2023-04-11 06:20:00|8229|8214|8229.3|8214.3|8229.9|8214.9|8228.8|8213.8|64
1681194300000|2023-04-11 06:25:00|8229.4|8214.4|8231.4|8216.4|8231.7|8216.7|8229|8214|51
1681194600000|2023-04-11 06:30:00|8231.5|8216.5|8232.2|8217.2|8233.9|8218.9|8231|8216|116
1681194900000|2023-04-11 06:35:00|8232.3|8217.3|8231.9|8216.9|8233.2|8218.2|8231.9|8216.9|61
1681195200000|2023-04-11 06:40:00|8231.8|8216.8|8231.4|8216.4|8232.3|8217.3|8230.9|8215.9|58
1681195500000|2023-04-11 06:45:00|8231.3|8216.3|8230.7|8215.7|8231.4|8216.4|8230.4|8215.4|56
1681195800000|2023-04-11 06:50:00|8230.6|8215.6|8229.6|8214.6|8230.9|8215.9|8229.6|8214.6|67
1681196100000|2023-04-11 06:55:00|8229.5|8214.5|8231.4|8216.4|8231.5|8216.5|8229|8214|55
1681196400000|2023-04-11 07:00:00|8231.5|8216.5|8229.8|8214.8|8231.7|8216.7|8229.8|8214.8|35
1681196700000|2023-04-11 07:05:00|8229.7|8214.7|8228.9|8213.9|8230.2|8215.2|8228.9|8213.9|39
1681197000000|2023-04-11 07:10:00|8228.8|8213.8|8230.9|8215.9|8231|8216|8228.2|8213.2|76
1681197300000|2023-04-11 07:15:00|8231.1|8216.1|8230.6|8215.6|8231.4|8216.4|8229.8|8214.8|57
1681197600000|2023-04-11 07:20:00|8230.3|8215.3|8229.3|8214.3|8230.8|8215.8|8228.6|8213.6|52
1681197900000|2023-04-11 07:25:00|8229.2|8214.2|8229.3|8214.3|8229.7|8214.7|8228.2|8213.2|72
1681198200000|2023-04-11 07:30:00|8229.2|8214.2|8231.5|8216.5|8232.4|8217.4|8229.2|8214.2|81
1681198500000|2023-04-11 07:35:00|8231.4|8216.4|8231.5|8216.5|8231.7|8216.7|8231.1|8216.1|66
1681198800000|2023-04-11 07:40:00|8231.4|8216.4|8230.3|8215.3|8231.4|8216.4|8229.1|8214.1|149
1681199100000|2023-04-11 07:45:00|8230.1|8215.1|8230.2|8215.2|8231.3|8216.3|8229.8|8214.8|72
1681199400000|2023-04-11 07:50:00|8230.3|8215.3|8230.2|8215.2|8231|8216|8230.2|8215.2|36
1681199700000|2023-04-11 07:55:00|8230.1|8215.1|8230.6|8215.6|8230.6|8215.6|8229.8|8214.8|28
1681200000000|2023-04-11 08:00:00|8230.8|8215.8|8230.6|8215.6|8231.4|8216.4|8230.5|8215.5|47
1681200300000|2023-04-11 08:05:00|8230.7|8215.7|8230.5|8215.5|8231|8216|8230.1|8215.1|42
1681200600000|2023-04-11 08:10:00|8230.6|8215.6|8228.7|8213.7|8230.7|8215.7|8228.7|8213.7|47
1681200900000|2023-04-11 08:15:00|8228.6|8213.6|8229.3|8214.3|8229.4|8214.4|8228.3|8213.3|148
1681201200000|2023-04-11 08:20:00|8229.4|8214.4|8229.7|8214.7|8230.2|8215.2|8229.2|8214.2|47
1681201500000|2023-04-11 08:25:00|8230.2|8215.2|8231|8216|8231.1|8216.1|8229.8|8214.8|41
1681201800000|2023-04-11 08:30:00|8230.9|8215.9|8231.9|8216.9|8232.1|8217.1|8230.5|8215.5|74
1681202100000|2023-04-11 08:35:00|8231.8|8216.8|8232.4|8217.4|8232.5|8217.5|8231.4|8216.4|54
1681202400000|2023-04-11 08:40:00|8232.5|8217.5|8233.6|8218.6|8234.4|8219.4|8232.5|8217.5|41
1681202700000|2023-04-11 08:45:00|8233.7|8218.7|8234.4|8219.4|8234.4|8219.4|8233.6|8218.6|31
1681203000000|2023-04-11 08:50:00|8234.3|8219.3|8234.4|8219.4|8234.5|8219.5|8234.2|8219.2|22
1681203300000|2023-04-11 08:55:00|8234.3|8219.3|8233.8|8218.8|8234.5|8219.5|8233.6|8218.6|28
1681203600000|2023-04-11 09:00:00|8233.9|8218.9|8233.5|8218.5|8233.9|8218.9|8233|8218|43
1681203900000|2023-04-11 09:05:00|8233.6|8218.6|8234.5|8219.5|8235.9|8220.9|8233.5|8218.5|77
1681204200000|2023-04-11 09:10:00|8234.6|8219.6|8234.2|8219.2|8234.9|8219.9|8234.2|8219.2|55
1681204500000|2023-04-11 09:15:00|8234.1|8219.1|8233.7|8218.7|8234.3|8219.3|8233.6|8218.6|39
1681204800000|2023-04-11 09:20:00|8233.6|8218.6|8233.9|8218.9|8234.1|8219.1|8232.5|8217.5|64
1681205100000|2023-04-11 09:25:00|8233.8|8218.8|8232.7|8217.7|8234.1|8219.1|8231.6|8216.6|98
1681205400000|2023-04-11 09:30:00|8232.6|8217.6|8230|8215|8232.6|8217.6|8229.8|8214.8|147
1681205700000|2023-04-11 09:35:00|8230.1|8215.1|8230.9|8215.9|8231|8216|8230|8215|46
1681206000000|2023-04-11 09:40:00|8230.8|8215.8|8231.3|8216.3|8231.4|8216.4|8230.7|8215.7|26
1681206300000|2023-04-11 09:45:00|8231.7|8216.7|8233.2|8218.2|8233.2|8218.2|8231.7|8216.7|50
1681206600000|2023-04-11 09:50:00|8233.1|8218.1|8233.7|8218.7|8234.2|8219.2|8232.8|8217.8|55
1681206900000|2023-04-11 09:55:00|8233.6|8218.6|8233.2|8218.2|8234.4|8219.4|8233.2|8218.2|34
1681207200000|2023-04-11 10:00:00|8233.1|8218.1|8233.1|8218.1|8233.4|8218.4|8232.6|8217.6|61
1681207500000|2023-04-11 10:05:00|8233|8218|8233.6|8218.6|8233.6|8218.6|8232.9|8217.9|26
1681207800000|2023-04-11 10:10:00|8233.7|8218.7|8233.9|8218.9|8234.8|8219.8|8233.6|8218.6|37
1681208100000|2023-04-11 10:15:00|8233.8|8218.8|8232.9|8217.9|8233.9|8218.9|8232.9|8217.9|37
1681208400000|2023-04-11 10:20:00|8233|8218|8233.7|8218.7|8233.7|8218.7|8232.6|8217.6|58
1681208700000|2023-04-11 10:25:00|8233.6|8218.6|8233.5|8218.5|8234.1|8219.1|8232.9|8217.9|32
1681209000000|2023-04-11 10:30:00|8233.4|8218.4|8233.3|8218.3|8233.5|8218.5|8233|8218|25
1681209300000|2023-04-11 10:35:00|8233.2|8218.2|8233.2|8218.2|8233.3|8218.3|8232.9|8217.9|9
1681209600000|2023-04-11 10:40:00|8233.1|8218.1|8231.6|8216.6|8233.1|8218.1|8231.1|8216.1|51
1681209900000|2023-04-11 10:45:00|8231.7|8216.7|8230.4|8215.4|8231.7|8216.7|8230.3|8215.3|137
1681210200000|2023-04-11 10:50:00|8230.3|8215.3|8231.3|8216.3|8231.3|8216.3|8230.3|8215.3|17
1681210500000|2023-04-11 10:55:00|8231.1|8216.1|8231.3|8216.3|8232|8217|8230.7|8215.7|44
1681210800000|2023-04-11 11:00:00|8231.4|8216.4|8231.7|8216.7|8231.9|8216.9|8231.4|8216.4|14
1681211100000|2023-04-11 11:05:00|8231.8|8216.8|8231.9|8216.9|8232.7|8217.7|8231.8|8216.8|28
1681211400000|2023-04-11 11:10:00|8232|8217|8231.7|8216.7|8232.1|8217.1|8231.5|8216.5|9
1681211700000|2023-04-11 11:15:00|8231.8|8216.8|8231.7|8216.7|8231.8|8216.8|8231.3|8216.3|16
1681212000000|2023-04-11 11:20:00|8231.8|8216.8|8231.9|8216.9|8232|8217|8231.7|8216.7|8
1681212300000|2023-04-11 11:25:00|8231.8|8216.8|8232|8217|8232|8217|8231.5|8216.5|36
1681212600000|2023-04-11 11:30:00|8232.1|8217.1|8232|8217|8232.1|8217.1|8232|8217|4
1681212900000|2023-04-11 11:35:00|8232.1|8217.1|8232.1|8217.1|8232.1|8217.1|8232.1|8217.1|1
1681213200000|2023-04-11 11:40:00|8232|8217|8232.2|8217.2|8232.2|8217.2|8231.2|8216.2|23
1681213500000|2023-04-11 11:45:00|8231.9|8216.9|8232|8217|8232.5|8217.5|8231.4|8216.4|14
1681213800000|2023-04-11 11:50:00|8231.4|8216.4|8231|8216|8231.6|8216.6|8230.9|8215.9|32
1681214100000|2023-04-11 11:55:00|8231.1|8216.1|8230.4|8215.4|8231.2|8216.2|8229.5|8214.5|23
1681214400000|2023-04-11 12:00:00|8230.2|8215.2|8230.2|8215.2|8230.3|8215.3|8229.5|8214.5|28
1681214700000|2023-04-11 12:05:00|8230.3|8215.3|8230|8215|8230.3|8215.3|8229.9|8214.9|7
1681215000000|2023-04-11 12:10:00|8229.9|8214.9|8229.9|8214.9|8229.9|8214.9|8229.9|8214.9|1
1681215300000|2023-04-11 12:15:00|8230|8215|8230.1|8215.1|8230.1|8215.1|8230|8215|2
1681215600000|2023-04-11 12:20:00|8230|8215|8230.1|8215.1|8230.1|8215.1|8229.9|8214.9|4
1681215900000|2023-04-11 12:25:00|8230|8215|8229.9|8214.9|8230|8215|8229.7|8214.7|10
1681216200000|2023-04-11 12:30:00|8229.8|8214.8|8230|8215|8230|8215|8229.6|8214.6|18
1681216500000|2023-04-11 12:35:00|8229.9|8214.9|8229.7|8214.7|8229.9|8214.9|8229.7|8214.7|12
1681216800000|2023-04-11 12:40:00|8229.6|8214.6|8229.8|8214.8|8230|8215|8229.6|8214.6|39
1681217100000|2023-04-11 12:45:00|8229.9|8214.9|8229.4|8214.4|8230|8215|8229.4|8214.4|24
1681217400000|2023-04-11 12:50:00|8229.3|8214.3|8229.5|8214.5|8229.8|8214.8|8229.3|8214.3|19
1681217700000|2023-04-11 12:55:00|8229.6|8214.6|8229.5|8214.5|8229.8|8214.8|8229.5|8214.5|8
1681218000000|2023-04-11 13:00:00|8229.4|8214.4|8229.6|8214.6|8229.6|8214.6|8229.3|8214.3|14
1681218300000|2023-04-11 13:05:00|8229.7|8214.7|8230.5|8215.5|8230.5|8215.5|8229.4|8214.4|29
1681218600000|2023-04-11 13:10:00|8230.6|8215.6|8229.6|8214.6|8231|8216|8229.6|8214.6|35
1681218900000|2023-04-11 13:15:00|8229.7|8214.7|8229.3|8214.3|8229.7|8214.7|8229.1|8214.1|26
1681219200000|2023-04-11 13:20:00|8229.2|8214.2|8229.3|8214.3|8229.4|8214.4|8229|8214|28
1681219500000|2023-04-11 13:25:00|8229.2|8214.2|8227.6|8212.6|8229.3|8214.3|8227.5|8212.5|72
1681219800000|2023-04-11 13:30:00|8227.8|8212.8|8228.5|8213.5|8228.5|8213.5|8227.5|8212.5|70
1681220100000|2023-04-11 13:35:00|8228.4|8213.4|8228.6|8213.6|8229|8214|8228.1|8213.1|62
1681220400000|2023-04-11 13:40:00|8228.3|8213.3|8228.1|8213.1|8228.3|8213.3|8228|8213|17
1681220700000|2023-04-11 13:45:00|8228|8213|8228|8213|8228.1|8213.1|8227.8|8212.8|9
1681221000000|2023-04-11 13:50:00|8228.1|8213.1|8227.8|8212.8|8228.1|8213.1|8227.5|8212.5|31
1681221300000|2023-04-11 13:55:00|8227.7|8212.7|8228|8213|8228|8213|8227.6|8212.6|14
1681221600000|2023-04-11 14:00:00|8227.9|8212.9|8226.7|8211.7|8227.9|8212.9|8226.7|8211.7|20
1681221900000|2023-04-11 14:05:00|8226.8|8211.8|8225|8210|8227|8212|8225|8210|46
1681222200000|2023-04-11 14:10:00|8224.9|8209.9|8225.1|8210.1|8225.4|8210.4|8224.9|8209.9|13
1681222500000|2023-04-11 14:15:00|8225.3|8210.3|8226.4|8211.4|8226.4|8211.4|8225.2|8210.2|27
1681222800000|2023-04-11 14:20:00|8226.5|8211.5|8226.2|8211.2|8226.5|8211.5|8225.8|8210.8|18
1681223100000|2023-04-11 14:25:00|8226.3|8211.3|8225.1|8210.1|8226.3|8211.3|8224.9|8209.9|22
1681223400000|2023-04-11 14:30:00|8225|8210|8225.1|8210.1|8225.7|8210.7|8224.8|8209.8|24
1681223700000|2023-04-11 14:35:00|8225|8210|8225.3|8210.3|8225.3|8210.3|8225|8210|10
1681224000000|2023-04-11 14:40:00|8225.2|8210.2|8226.6|8211.6|8226.6|8211.6|8225|8210|32
1681224300000|2023-04-11 14:45:00|8226.7|8211.7|8227.8|8212.8|8228.8|8213.8|8226.7|8211.7|39
1681224600000|2023-04-11 14:50:00|8227.9|8212.9|8228|8213|8228|8213|8227.2|8212.2|65
1681224900000|2023-04-11 14:55:00|8227.9|8212.9|8228.1|8213.1|8228.2|8213.2|8227.9|8212.9|12
1681225200000|2023-04-11 15:00:00|8228|8213|8228|8213|8228.2|8213.2|8228|8213|5
1681225500000|2023-04-11 15:05:00|8228.1|8213.1|8228.1|8213.1|8228.1|8213.1|8228|8213|7
1681225800000|2023-04-11 15:10:00|8228|8213|8227.7|8212.7|8228|8213|8227.7|8212.7|4
1681226100000|2023-04-11 15:15:00|8227.9|8212.9|8228.1|8213.1|8228.1|8213.1|8227.7|8212.7|36
1681226400000|2023-04-11 15:20:00|8228.2|8213.2|8227.5|8212.5|8228.2|8213.2|8227.4|8212.4|41
1681226700000|2023-04-11 15:25:00|8227.6|8212.6|8227.5|8212.5|8227.6|8212.6|8227.4|8212.4|6
1681227000000|2023-04-11 15:30:00|8227.3|8212.3|8227.4|8212.4|8227.9|8212.9|8227.1|8212.1|11
1681227300000|2023-04-11 15:35:00|8227.5|8212.5|8227.4|8212.4|8227.8|8212.8|8227.4|8212.4|12
1681227600000|2023-04-11 15:40:00|8227.5|8212.5|8227.4|8212.4|8227.7|8212.7|8227.4|8212.4|6
1681227900000|2023-04-11 15:45:00|8227.5|8212.5|8227.5|8212.5|8227.5|8212.5|8227.4|8212.4|5
1681228200000|2023-04-11 15:50:00|8227.4|8212.4|8227.4|8212.4|8227.4|8212.4|8227.3|8212.3|5
1681228500000|2023-04-11 15:55:00|8227.3|8212.3|8227.2|8212.2|8227.4|8212.4|8227.1|8212.1|10
1681228800000|2023-04-11 16:00:00|8227.3|8212.3|8228.2|8213.2|8228.2|8213.2|8227.2|8212.2|20
1681229100000|2023-04-11 16:05:00|8228.1|8213.1|8228.1|8213.1|8228.5|8213.5|8228|8213|20
1681229400000|2023-04-11 16:10:00|8228|8213|8227.9|8212.9|8228.3|8213.3|8227.8|8212.8|20
1681229700000|2023-04-11 16:15:00|8227.8|8212.8|8227.2|8212.2|8228|8213|8227.1|8212.1|162
1681230000000|2023-04-11 16:20:00|8227.3|8212.3|8227.3|8212.3|8227.7|8212.7|8227|8212|156
1681230300000|2023-04-11 16:25:00|8227.2|8212.2|8227.3|8212.3|8227.4|8212.4|8227.2|8212.2|141
1681230600000|2023-04-11 16:30:00|8227.2|8212.2|8227.3|8212.3|8227.4|8212.4|8227.2|8212.2|180
1681230900000|2023-04-11 16:35:00|8227.2|8212.2|8227.7|8212.7|8227.9|8212.9|8227.2|8212.2|206
1681231200000|2023-04-11 16:40:00|8227.8|8212.8|8228.2|8213.2|8228.2|8213.2|8227.3|8212.3|89
1681231500000|2023-04-11 16:45:00|8228.1|8213.1|8228.2|8213.2|8228.2|8213.2|8227.9|8212.9|11
1681231800000|2023-04-11 16:50:00|8228.1|8213.1|8228.3|8213.3|8228.3|8213.3|8228|8213|7
1681232100000|2023-04-11 16:55:00|8228.4|8213.4|8228.6|8213.6|8228.7|8213.7|8228.4|8213.4|7
1681232400000|2023-04-11 17:00:00|8228.7|8213.7|8228.7|8213.7|8228.7|8213.7|8228.6|8213.6|5
1681232700000|2023-04-11 17:05:00|8228.6|8213.6|8228.6|8213.6|8228.6|8213.6|8228.6|8213.6|1
1681233000000|2023-04-11 17:10:00|8228.7|8213.7|8228.5|8213.5|8228.7|8213.7|8228.4|8213.4|7
1681233300000|2023-04-11 17:15:00|8228.6|8213.6|8228.3|8213.3|8228.6|8213.6|8228.3|8213.3|4
1681233600000|2023-04-11 17:20:00|8228.2|8213.2|8228.3|8213.3|8228.3|8213.3|8228.2|8213.2|2
1681234200000|2023-04-11 17:30:00|8228.4|8213.4|8228.2|8213.2|8228.4|8213.4|8228.2|8213.2|11
1681234500000|2023-04-11 17:35:00|8228.1|8213.1|8227.8|8212.8|8228.1|8213.1|8227.7|8212.7|11
1681234800000|2023-04-11 17:40:00|8227.7|8212.7|8227.7|8212.7|8227.9|8212.9|8227.5|8212.5|19
1681235100000|2023-04-11 17:45:00|8227.6|8212.6|8227.6|8212.6|8227.7|8212.7|8227.5|8212.5|5
1681235400000|2023-04-11 17:50:00|8227.5|8212.5|8226.6|8211.6|8227.5|8212.5|8226.6|8211.6|23
1681235700000|2023-04-11 17:55:00|8226.7|8211.7|8226.8|8211.8|8226.8|8211.8|8226.6|8211.6|6
1681236000000|2023-04-11 18:00:00|8226.7|8211.7|8227|8212|8227.1|8212.1|8226.7|8211.7|13
1681236300000|2023-04-11 18:05:00|8227.1|8212.1|8227|8212|8227.1|8212.1|8226.9|8211.9|10
1681236600000|2023-04-11 18:10:00|8226.9|8211.9|8226.8|8211.8|8226.9|8211.9|8226.8|8211.8|2
1681236900000|2023-04-11 18:15:00|8226.9|8211.9|8227|8212|8227.1|8212.1|8226.9|8211.9|8
1681237200000|2023-04-11 18:20:00|8226.9|8211.9|8226.6|8211.6|8227.1|8212.1|8226.6|8211.6|9
1681237500000|2023-04-11 18:25:00|8226.7|8211.7|8226.6|8211.6|8226.8|8211.8|8226.5|8211.5|21
1681237800000|2023-04-11 18:30:00|8226.5|8211.5|8225.6|8210.6|8226.6|8211.6|8225.6|8210.6|47
1681238100000|2023-04-11 18:35:00|8225.8|8210.8|8225.8|8210.8|8226|8211|8225.5|8210.5|36
1681238400000|2023-04-11 18:40:00|8225.7|8210.7|8225.6|8210.6|8226|8211|8225.5|8210.5|22
1681238700000|2023-04-11 18:45:00|8225.7|8210.7|8225.6|8210.6|8225.8|8210.8|8225.5|8210.5|52
1681239000000|2023-04-11 18:50:00|8225.8|8210.8|8225.2|8210.2|8225.8|8210.8|8225.2|8210.2|40
1681239300000|2023-04-11 18:55:00|8225.3|8210.3|8226.1|8211.1|8226.2|8211.2|8225.1|8210.1|70
1681239600000|2023-04-11 19:00:00|8226.2|8211.2|8226.2|8211.2|8226.4|8211.4|8226.2|8211.2|19
1681239900000|2023-04-11 19:05:00|8226.3|8211.3|8225.8|8210.8|8226.3|8211.3|8225.8|8210.8|21
1681240200000|2023-04-11 19:10:00|8225.7|8210.7|8226.1|8211.1|8226.3|8211.3|8225.7|8210.7|15
1681240500000|2023-04-11 19:15:00|8226.2|8211.2|8226.2|8211.2|8226.3|8211.3|8226.1|8211.1|7
1681240800000|2023-04-11 19:20:00|8226.1|8211.1|8226|8211|8226.1|8211.1|8226|8211|2
1681241100000|2023-04-11 19:25:00|8225.4|8210.4|8225.9|8210.9|8225.9|8210.9|8225.4|8210.4|9
1681241400000|2023-04-11 19:30:00|8225.8|8210.8|8225.9|8210.9|8226|8211|8225.6|8210.6|8
1681241700000|2023-04-11 19:35:00|8225.7|8210.7|8225.7|8210.7|8225.7|8210.7|8225.7|8210.7|1
1681242000000|2023-04-11 19:40:00|8225.8|8210.8|8225.8|8210.8|8225.8|8210.8|8225.7|8210.7|3
1681242300000|2023-04-11 19:45:00|8226.3|8211.3|8226.3|8211.3|8226.3|8211.3|8226.3|8211.3|1
1681242900000|2023-04-11 19:55:00|8226.4|8211.4|8226.4|8211.4|8226.4|8211.4|8226.3|8211.3|5
1681255800000|2023-04-11 23:30:00|8233.8|8208.8|8233.8|8208.8|8233.8|8208.8|8233.8|8208.8|1
1681261200000|2023-04-12 01:00:00|8231.9|8206.9|8231.9|8206.9|8232|8207|8231.9|8206.9|3
1681261500000|2023-04-12 01:05:00|8232|8207|8232|8207|8232|8207|8232|8207|1
1681262700000|2023-04-12 01:25:00|8232.1|8207.1|8232|8207|8232.1|8207.1|8232|8207|4
1681263300000|2023-04-12 01:35:00|8233.5|8208.5|8235|8210|8239.9|8214.9|8233.5|8208.5|49
1681263600000|2023-04-12 01:40:00|8235.1|8210.1|8235|8210|8235.1|8210.1|8235|8210|6
1681264500000|2023-04-12 01:55:00|8235.7|8210.7|8235.2|8210.2|8235.7|8210.7|8234.6|8209.6|166
1681264800000|2023-04-12 02:00:00|8235.7|8210.7|8233.8|8208.8|8235.7|8210.7|8233.6|8208.6|187
1681265100000|2023-04-12 02:05:00|8234.2|8209.2|8235.6|8210.6|8235.7|8210.7|8233.7|8208.7|216
1681265400000|2023-04-12 02:10:00|8234.4|8209.4|8234.4|8209.4|8235.7|8210.7|8233.8|8208.8|162
1681265700000|2023-04-12 02:15:00|8234.3|8209.3|8234.4|8209.4|8235.7|8210.7|8233.7|8208.7|155
1681266000000|2023-04-12 02:20:00|8235|8210|8235.7|8210.7|8235.7|8210.7|8233.7|8208.7|138
1681266300000|2023-04-12 02:25:00|8235.1|8210.1|8234.2|8209.2|8235.7|8210.7|8233.5|8208.5|257
1681266600000|2023-04-12 02:30:00|8234.3|8209.3|8235.7|8210.7|8235.7|8210.7|8233.9|8208.9|138
1681266900000|2023-04-12 02:35:00|8235.5|8210.5|8235.2|8210.2|8235.7|8210.7|8235.1|8210.1|73
1681267200000|2023-04-12 02:40:00|8235.4|8210.4|8235.2|8210.2|8235.7|8210.7|8235.2|8210.2|48
1681267500000|2023-04-12 02:45:00|8235.4|8210.4|8233.8|8208.8|8235.7|8210.7|8233.7|8208.7|30
1681267800000|2023-04-12 02:50:00|8234.5|8209.5|8234.5|8209.5|8234.9|8209.9|8234.5|8209.5|12
1681268100000|2023-04-12 02:55:00|8234.6|8209.6|8234.7|8209.7|8234.8|8209.8|8234.6|8209.6|10
1681269000000|2023-04-12 03:10:00|8234.8|8209.8|8234.7|8209.7|8234.8|8209.8|8234.6|8209.6|6
1681269300000|2023-04-12 03:15:00|8234.9|8209.9|8232.9|8207.9|8234.9|8209.9|8232.7|8207.7|32
1681269600000|2023-04-12 03:20:00|8232.6|8207.6|8232.8|8207.8|8232.8|8207.8|8232.2|8207.2|42
1681269900000|2023-04-12 03:25:00|8232.9|8207.9|8232.4|8207.4|8232.9|8207.9|8232.3|8207.3|16
1681270200000|2023-04-12 03:30:00|8232.2|8207.2|8226.6|8211.6|8232.9|8212.2|8226|8206.5|116
1681270500000|2023-04-12 03:35:00|8226.5|8211.5|8226.7|8211.7|8227|8212|8225.5|8210.5|75
1681270800000|2023-04-12 03:40:00|8226.6|8211.6|8230.1|8215.1|8230.5|8215.5|8226.5|8211.5|80
1681271100000|2023-04-12 03:45:00|8230|8215|8225.6|8210.6|8231|8216|8224.6|8209.6|182
1681271400000|2023-04-12 03:50:00|8225.5|8210.5|8225|8210|8225.8|8210.8|8222.5|8207.5|199
1681271700000|2023-04-12 03:55:00|8224.9|8209.9|8226.4|8211.4|8226.7|8211.7|8224.8|8209.8|62
1681272000000|2023-04-12 04:00:00|8226.3|8211.3|8228|8213|8228|8213|8226.3|8211.3|64
1681272300000|2023-04-12 04:05:00|8228.1|8213.1|8229.2|8214.2|8229.4|8214.4|8227.8|8212.8|32
1681272600000|2023-04-12 04:10:00|8229.3|8214.3|8228.8|8213.8|8229.9|8214.9|8228.7|8213.7|34
1681272900000|2023-04-12 04:15:00|8229|8214|8229.2|8214.2|8229.3|8214.3|8228.9|8213.9|24
1681273200000|2023-04-12 04:20:00|8229.1|8214.1|8228.1|8213.1|8229.5|8214.5|8227.8|8212.8|55
1681273500000|2023-04-12 04:25:00|8228.2|8213.2|8228|8213|8228.5|8213.5|8227.2|8212.2|46
1681273800000|2023-04-12 04:30:00|8227.9|8212.9|8229.1|8214.1|8229.7|8214.7|8227.9|8212.9|78
1681274100000|2023-04-12 04:35:00|8229|8214|8229.8|8214.8|8230.4|8215.4|8229|8214|51
1681274400000|2023-04-12 04:40:00|8229.7|8214.7|8228.7|8213.7|8230|8215|8228.6|8213.6|41
1681274700000|2023-04-12 04:45:00|8228.6|8213.6|8228.1|8213.1|8228.6|8213.6|8227.8|8212.8|31
1681275000000|2023-04-12 04:50:00|8228|8213|8227.6|8212.6|8228.6|8213.6|8227.5|8212.5|23
1681275300000|2023-04-12 04:55:00|8227.7|8212.7|8228.5|8213.5|8229.4|8214.4|8227.7|8212.7|35
1681275600000|2023-04-12 05:00:00|8228.6|8213.6|8228.4|8213.4|8228.6|8213.6|8228|8213|14
1681275900000|2023-04-12 05:05:00|8228.5|8213.5|8228|8213|8228.5|8213.5|8226.9|8211.9|37
1681276200000|2023-04-12 05:10:00|8228.1|8213.1|8228.1|8213.1|8228.3|8213.3|8228|8213|13
1681276500000|2023-04-12 05:15:00|8228.2|8213.2|8228|8213|8228.7|8213.7|8228|8213|48
1681276800000|2023-04-12 05:20:00|8227.9|8212.9|8227.5|8212.5|8228.2|8213.2|8227.4|8212.4|32
1681277100000|2023-04-12 05:25:00|8227.3|8212.3|8228|8213|8228|8213|8227.3|8212.3|20
1681277400000|2023-04-12 05:30:00|8228.2|8213.2|8227.9|8212.9|8228.6|8213.6|8227.9|8212.9|36
1681277700000|2023-04-12 05:35:00|8227.8|8212.8|8226.1|8211.1|8227.9|8212.9|8226.1|8211.1|38
1681278000000|2023-04-12 05:40:00|8226.2|8211.2|8225.1|8210.1|8226.5|8211.5|8224|8209|74
1681278300000|2023-04-12 05:45:00|8225|8210|8224.5|8209.5|8225.3|8210.3|8224.2|8209.2|50
1681278600000|2023-04-12 05:50:00|8224.6|8209.6|8224.8|8209.8|8225|8210|8223.5|8208.5|66
1681278900000|2023-04-12 05:55:00|8224.4|8209.4|8225.1|8210.1|8225.1|8210.1|8224.4|8209.4|15
1681279200000|2023-04-12 06:00:00|8225.2|8210.2|8225.4|8210.4|8225.7|8210.7|8225.2|8210.2|31
1681279500000|2023-04-12 06:05:00|8225.5|8210.5|8225.6|8210.6|8225.7|8210.7|8225.1|8210.1|29
1681279800000|2023-04-12 06:10:00|8225.7|8210.7|8225.6|8210.6|8225.8|8210.8|8225.4|8210.4|14
1681280100000|2023-04-12 06:15:00|8225.5|8210.5|8225.4|8210.4|8225.8|8210.8|8225|8210|42
1681280400000|2023-04-12 06:20:00|8225.3|8210.3|8226.3|8211.3|8226.6|8211.6|8225.3|8210.3|41
1681280700000|2023-04-12 06:25:00|8226.4|8211.4|8227.1|8212.1|8227.8|8212.8|8226.4|8211.4|62
1681281000000|2023-04-12 06:30:00|8227.2|8212.2|8226.9|8211.9|8227.3|8212.3|8226.8|8211.8|23
1681281300000|2023-04-12 06:35:00|8227.2|8212.2|8226.7|8211.7|8227.3|8212.3|8226.7|8211.7|30
1681281600000|2023-04-12 06:40:00|8226.8|8211.8|8226.4|8211.4|8227.2|8212.2|8226.4|8211.4|23
1681281900000|2023-04-12 06:45:00|8226.3|8211.3|8226.7|8211.7|8226.7|8211.7|8226.2|8211.2|24
1681282200000|2023-04-12 06:50:00|8226.8|8211.8|8225.9|8210.9|8226.8|8211.8|8225.7|8210.7|19
1681282500000|2023-04-12 06:55:00|8225.8|8210.8|8225.1|8210.1|8225.8|8210.8|8224.8|8209.8|53
1681282800000|2023-04-12 07:00:00|8225.2|8210.2|8224.9|8209.9|8225.4|8210.4|8224.3|8209.3|36
1681283100000|2023-04-12 07:05:00|8224.8|8209.8|8224.1|8209.1|8225.1|8210.1|8224.1|8209.1|16
1681283400000|2023-04-12 07:10:00|8223.9|8208.9|8224.9|8209.9|8225|8210|8223.9|8208.9|25
1681283700000|2023-04-12 07:15:00|8224.8|8209.8|8224|8209|8224.9|8209.9|8223.6|8208.6|53
1681284000000|2023-04-12 07:20:00|8224.1|8209.1|8227.3|8212.3|8227.7|8212.7|8223.8|8208.8|66
1681284300000|2023-04-12 07:25:00|8227.2|8212.2|8227.4|8212.4|8227.5|8212.5|8225.9|8210.9|50
1681284600000|2023-04-12 07:30:00|8227.7|8212.7|8227.7|8212.7|8227.9|8212.9|8227|8212|33
1681284900000|2023-04-12 07:35:00|8227.8|8212.8|8227.4|8212.4|8227.8|8212.8|8226.9|8211.9|29
1681285200000|2023-04-12 07:40:00|8227.1|8212.1|8226.8|8211.8|8227.6|8212.6|8226.6|8211.6|30
1681285500000|2023-04-12 07:45:00|8226.9|8211.9|8224.7|8209.7|8226.9|8211.9|8223.6|8208.6|69
1681285800000|2023-04-12 07:50:00|8224.9|8209.9|8225.1|8210.1|8225.6|8210.6|8224.3|8209.3|67
1681286100000|2023-04-12 07:55:00|8225.2|8210.2|8225.1|8210.1|8225.7|8210.7|8225.1|8210.1|29
1681286400000|2023-04-12 08:00:00|8225|8210|8223.9|8208.9|8225.2|8210.2|8223.8|8208.8|34
1681286700000|2023-04-12 08:05:00|8224|8209|8222.6|8207.6|8224|8209|8222.1|8207.1|67
1681287000000|2023-04-12 08:10:00|8222.5|8207.5|8223.3|8208.3|8223.7|8208.7|8222.5|8207.5|30
1681287300000|2023-04-12 08:15:00|8223.6|8208.6|8222.8|8207.8|8223.6|8208.6|8222.6|8207.6|26
1681287600000|2023-04-12 08:20:00|8222.9|8207.9|8224.2|8209.2|8224.2|8209.2|8222.9|8207.9|33
1681287900000|2023-04-12 08:25:00|8224.1|8209.1|8225.3|8210.3|8225.6|8210.6|8224|8209|30
1681288200000|2023-04-12 08:30:00|8225.4|8210.4|8226.1|8211.1|8226.1|8211.1|8225.2|8210.2|122
1681288500000|2023-04-12 08:35:00|8225.9|8210.9|8225.4|8210.4|8225.9|8210.9|8224.9|8209.9|31
1681288800000|2023-04-12 08:40:00|8225.5|8210.5|8225.3|8210.3|8225.5|8210.5|8224.7|8209.7|35
1681289100000|2023-04-12 08:45:00|8225.2|8210.2|8226|8211|8226|8211|8225.2|8210.2|13
1681289400000|2023-04-12 08:50:00|8226.2|8211.2|8226.5|8211.5|8227|8212|8225.9|8210.9|39
1681289700000|2023-04-12 08:55:00|8226.6|8211.6|8227.8|8212.8|8228.3|8213.3|8226.5|8211.5|40
1681290000000|2023-04-12 09:00:00|8228|8213|8228|8213|8229.3|8214.3|8227.1|8212.1|80
1681290300000|2023-04-12 09:05:00|8228.1|8213.1|8228.6|8213.6|8228.9|8213.9|8227.9|8212.9|33
1681290600000|2023-04-12 09:10:00|8228.8|8213.8|8227.4|8212.4|8228.9|8213.9|8227.4|8212.4|32
1681290900000|2023-04-12 09:15:00|8227.7|8212.7|8227.8|8212.8|8228.3|8213.3|8227.4|8212.4|73
1681291200000|2023-04-12 09:20:00|8227.5|8212.5|8227.5|8212.5|8228|8213|8227.4|8212.4|20
1681291500000|2023-04-12 09:25:00|8227.4|8212.4|8227.1|8212.1|8227.6|8212.6|8226.9|8211.9|22
1681291800000|2023-04-12 09:30:00|8227.2|8212.2|8227.8|8212.8|8227.9|8212.9|8227.2|8212.2|7
1681292100000|2023-04-12 09:35:00|8227.9|8212.9|8228.4|8213.4|8228.4|8213.4|8227.9|8212.9|28
1681292400000|2023-04-12 09:40:00|8228.2|8213.2|8229.2|8214.2|8229.4|8214.4|8228.1|8213.1|48
1681292700000|2023-04-12 09:45:00|8229.1|8214.1|8229|8214|8229.4|8214.4|8229|8214|20
1681293000000|2023-04-12 09:50:00|8228.9|8213.9|8229.1|8214.1|8229.5|8214.5|8228.8|8213.8|39
1681293300000|2023-04-12 09:55:00|8229.2|8214.2|8228.5|8213.5|8229.2|8214.2|8228.2|8213.2|37
1681293600000|2023-04-12 10:00:00|8228.4|8213.4|8227.1|8212.1|8228.6|8213.6|8227.1|8212.1|29
1681293900000|2023-04-12 10:05:00|8227.2|8212.2|8227.1|8212.1|8227.4|8212.4|8226.2|8211.2|63
1681294200000|2023-04-12 10:10:00|8227.2|8212.2|8226.3|8211.3|8227.3|8212.3|8226.3|8211.3|13
1681294500000|2023-04-12 10:15:00|8226.2|8211.2|8228|8213|8228.3|8213.3|8226.2|8211.2|49
1681294800000|2023-04-12 10:20:00|8227.9|8212.9|8228.7|8213.7|8228.7|8213.7|8227|8212|17
1681295100000|2023-04-12 10:25:00|8228.6|8213.6|8227.8|8212.8|8228.6|8213.6|8227.6|8212.6|14
1681295400000|2023-04-12 10:30:00|8228.3|8213.3|8228.1|8213.1|8228.3|8213.3|8227.9|8212.9|6
1681295700000|2023-04-12 10:35:00|8228|8213|8227.8|8212.8|8228.1|8213.1|8227.8|8212.8|9
1681296000000|2023-04-12 10:40:00|8227.7|8212.7|8227.4|8212.4|8227.7|8212.7|8227.2|8212.2|13
1681296300000|2023-04-12 10:45:00|8227.5|8212.5|8227.2|8212.2|8227.6|8212.6|8227.2|8212.2|16
1681296600000|2023-04-12 10:50:00|8227.1|8212.1|8228.2|8213.2|8228.2|8213.2|8227.1|8212.1|36
1681296900000|2023-04-12 10:55:00|8228.4|8213.4|8229.9|8214.9|8230|8215|8228.4|8213.4|38
1681297200000|2023-04-12 11:00:00|8230|8215|8229.4|8214.4|8230.5|8215.5|8229.4|8214.4|33
1681297500000|2023-04-12 11:05:00|8229.5|8214.5|8229.8|8214.8|8229.9|8214.9|8229.5|8214.5|21
1681297800000|2023-04-12 11:10:00|8229.7|8214.7|8229.8|8214.8|8230.4|8215.4|8229.6|8214.6|35
1681298100000|2023-04-12 11:15:00|8230|8215|8229.9|8214.9|8230|8215|8229.5|8214.5|25
1681298400000|2023-04-12 11:20:00|8230|8215|8230|8215|8230.4|8215.4|8229.8|8214.8|27
1681298700000|2023-04-12 11:25:00|8229.9|8214.9|8229.8|8214.8|8230.3|8215.3|8229.8|8214.8|11
1681299000000|2023-04-12 11:30:00|8229.9|8214.9|8229.7|8214.7|8229.9|8214.9|8229.5|8214.5|5
1681299300000|2023-04-12 11:35:00|8229.8|8214.8|8229.9|8214.9|8230|8215|8229.8|8214.8|14
1681299600000|2023-04-12 11:40:00|8229.8|8214.8|8229.8|8214.8|8229.9|8214.9|8229.8|8214.8|7
1681299900000|2023-04-12 11:45:00|8229.9|8214.9|8230.8|8215.8|8231.1|8216.1|8229.5|8214.5|22
1681300200000|2023-04-12 11:50:00|8230.7|8215.7|8230.7|8215.7|8231.4|8216.4|8230.1|8215.1|41
1681300500000|2023-04-12 11:55:00|8230.8|8215.8|8231.1|8216.1|8231.2|8216.2|8230.7|8215.7|8
1681300800000|2023-04-12 12:00:00|8231.2|8216.2|8231.3|8216.3|8231.7|8216.7|8231.2|8216.2|16
1681301100000|2023-04-12 12:05:00|8231.1|8216.1|8232|8217|8232.2|8217.2|8231|8216|38
1681301400000|2023-04-12 12:10:00|8232.1|8217.1|8232.3|8217.3|8232.4|8217.4|8231.4|8216.4|25
1681301700000|2023-04-12 12:15:00|8232.6|8217.6|8236|8211|8237.7|8217.7|8232.4|8210.5|30
1681302000000|2023-04-12 12:20:00|8236.1|8211.1|8236.1|8211.1|8236.2|8215.7|8230.2|8210.2|23
1681302300000|2023-04-12 12:25:00|8236.3|8211.3|8240.5|8211.5|8240.5|8212.6|8231.7|8206.7|184
1681302600000|2023-04-12 12:30:00|8240|8211|8225.4|8200.4|8241.1|8212.1|8223.7|8198.7|215
1681302900000|2023-04-12 12:35:00|8225.3|8200.3|8227|8202|8227.8|8202.8|8222.3|8197.3|232
1681303200000|2023-04-12 12:40:00|8226.9|8201.9|8224.8|8199.8|8226.9|8201.9|8223.2|8198.2|145
1681303500000|2023-04-12 12:45:00|8224.9|8199.9|8227.1|8202.1|8228.9|8203.9|8224.8|8199.8|106
1681303800000|2023-04-12 12:50:00|8227.2|8202.2|8224.9|8199.9|8227.2|8202.2|8223.2|8198.2|89
1681304100000|2023-04-12 12:55:00|8225|8200|8227.2|8202.2|8227.9|8202.9|8224.9|8199.9|81
1681304400000|2023-04-12 13:00:00|8227.1|8202.1|8224.8|8199.8|8228.6|8203.6|8224.2|8199.2|168
1681304700000|2023-04-12 13:05:00|8224.9|8199.9|8224.2|8199.2|8225.2|8205.2|8219.6|8198.3|72
1681305000000|2023-04-12 13:10:00|8224.1|8199.1|8222.2|8197.2|8224.9|8199.9|8221.2|8196.2|66
1681305300000|2023-04-12 13:15:00|8222.1|8197.1|8221|8196|8222.4|8197.4|8219.8|8194.8|70
1681305600000|2023-04-12 13:20:00|8221.1|8196.1|8219.1|8194.1|8221.2|8196.2|8218.9|8193.9|48
1681305900000|2023-04-12 13:25:00|8219.4|8194.4|8217.9|8202.9|8219.4|8203.8|8214.2|8194.4|110
1681306200000|2023-04-12 13:30:00|8217.8|8202.8|8216.8|8201.8|8218.4|8203.4|8216.1|8201.1|121
1681306500000|2023-04-12 13:35:00|8216.9|8201.9|8216.2|8201.2|8216.9|8201.9|8215.2|8200.2|123
1681306800000|2023-04-12 13:40:00|8216.3|8201.3|8220|8205|8220.3|8205.3|8216|8201|90
1681307100000|2023-04-12 13:45:00|8219.9|8204.9|8220.3|8205.3|8221.3|8206.3|8219.5|8204.5|106
1681307400000|2023-04-12 13:50:00|8220.4|8205.4|8219.9|8204.9|8221.8|8206.8|8219.3|8204.3|96
1681307700000|2023-04-12 13:55:00|8219.7|8204.7|8218.6|8203.6|8219.7|8204.7|8217.8|8202.8|68
1681308000000|2023-04-12 14:00:00|8218.5|8203.5|8216.8|8201.8|8219.5|8204.5|8216.2|8201.2|74
1681308300000|2023-04-12 14:05:00|8216.9|8201.9|8216.1|8201.1|8217.2|8202.2|8215.8|8200.8|48
1681308600000|2023-04-12 14:10:00|8216.4|8201.4|8216|8201|8216.4|8201.4|8215.7|8200.7|25
1681308900000|2023-04-12 14:15:00|8216.1|8201.1|8216.4|8201.4|8216.9|8201.9|8215|8200|65
1681309200000|2023-04-12 14:20:00|8216.3|8201.3|8216.1|8201.1|8216.5|8201.5|8216|8201|21
1681309500000|2023-04-12 14:25:00|8216.2|8201.2|8216|8201|8216.9|8201.9|8216|8201|36
1681309800000|2023-04-12 14:30:00|8216.1|8201.1|8216.2|8201.2|8216.4|8201.4|8216|8201|23
1681310100000|2023-04-12 14:35:00|8216.5|8201.5|8220|8205|8220|8205|8216.3|8201.3|42
1681310400000|2023-04-12 14:40:00|8219.9|8204.9|8221|8206|8221.4|8206.4|8219.9|8204.9|48
1681310700000|2023-04-12 14:45:00|8220.9|8205.9|8218.8|8203.8|8220.9|8205.9|8218.4|8203.4|63
1681311000000|2023-04-12 14:50:00|8218.9|8203.9|8219.5|8204.5|8220.6|8205.6|8218.3|8203.3|81
1681311300000|2023-04-12 14:55:00|8219.6|8204.6|8218.7|8203.7|8219.9|8204.9|8217.5|8202.5|71
1681311600000|2023-04-12 15:00:00|8218.6|8203.6|8219.6|8204.6|8219.6|8204.6|8218.1|8203.1|43
1681311900000|2023-04-12 15:05:00|8219.1|8204.1|8221.3|8206.3|8222.7|8207.7|8218.7|8203.7|69
1681312200000|2023-04-12 15:10:00|8221.4|8206.4|8220.5|8205.5|8221.4|8206.4|8220.3|8205.3|28
1681312500000|2023-04-12 15:15:00|8220.6|8205.6|8220.4|8205.4|8220.7|8205.7|8219.8|8204.8|24
1681312800000|2023-04-12 15:20:00|8219.9|8204.9|8216.2|8201.2|8219.9|8204.9|8215.7|8200.7|29
1681313100000|2023-04-12 15:25:00|8216.7|8201.7|8217.4|8202.4|8218.1|8203.1|8216.7|8201.7|39
1681313400000|2023-04-12 15:30:00|8217.5|8202.5|8219.3|8204.3|8219.4|8204.4|8217.1|8202.1|42
1681313700000|2023-04-12 15:35:00|8219.4|8204.4|8221|8206|8221|8206|8219.2|8204.2|31
1681314000000|2023-04-12 15:40:00|8221.1|8206.1|8217.9|8202.9|8221.1|8206.1|8217.9|8202.9|38
1681314300000|2023-04-12 15:45:00|8218|8203|8219|8204|8219.2|8204.2|8217|8202|44
1681314600000|2023-04-12 15:50:00|8219.1|8204.1|8219|8204|8219.7|8204.7|8219|8204|30
1681314900000|2023-04-12 15:55:00|8219.1|8204.1|8219|8204|8219.3|8204.3|8218.9|8203.9|32
1681315200000|2023-04-12 16:00:00|8218.9|8203.9|8217.9|8202.9|8218.9|8203.9|8217.9|8202.9|36
1681315500000|2023-04-12 16:05:00|8218|8203|8217.9|8202.9|8218.1|8203.1|8217.9|8202.9|10
1681315800000|2023-04-12 16:10:00|8218|8203|8217.4|8202.4|8218|8203|8216.9|8201.9|54
1681316100000|2023-04-12 16:15:00|8217.3|8202.3|8217.7|8202.7|8217.9|8202.9|8217|8202|23
1681316400000|2023-04-12 16:20:00|8217.6|8202.6|8218.4|8203.4|8218.6|8203.6|8217.6|8202.6|18
1681316700000|2023-04-12 16:25:00|8218.5|8203.5|8218.2|8203.2|8218.7|8203.7|8218.1|8203.1|33
1681317000000|2023-04-12 16:30:00|8218.1|8203.1|8218|8203|8218.1|8203.1|8217.2|8202.2|22
1681317300000|2023-04-12 16:35:00|8218.1|8203.1|8218.7|8203.7|8218.9|8203.9|8218.1|8203.1|16
1681317600000|2023-04-12 16:40:00|8218.8|8203.8|8218.7|8203.7|8218.9|8203.9|8218.6|8203.6|17
1681317900000|2023-04-12 16:45:00|8218.6|8203.6|8218.6|8203.6|8218.8|8203.8|8218.6|8203.6|9
1681318200000|2023-04-12 16:50:00|8218.7|8203.7|8219.2|8204.2|8219.3|8204.3|8218.5|8203.5|31
1681318500000|2023-04-12 16:55:00|8219|8204|8218.9|8203.9|8219.1|8204.1|8218.9|8203.9|14
1681318800000|2023-04-12 17:00:00|8218.7|8203.7|8219.5|8204.5|8230.5|8205.5|8218.1|8199.5|30
1681319100000|2023-04-12 17:05:00|8219.2|8204.2|8219.1|8204.1|8219.4|8204.4|8219.1|8204.1|20
1681319400000|2023-04-12 17:10:00|8219|8204|8219|8204|8219.1|8204.1|8218.6|8203.6|36
1681319700000|2023-04-12 17:15:00|8219.1|8204.1|8217.3|8202.3|8219.2|8204.2|8217.3|8202.3|23
1681320000000|2023-04-12 17:20:00|8217.2|8202.2|8217|8202|8217.4|8202.4|8217|8202|15
1681320300000|2023-04-12 17:25:00|8217.2|8202.2|8217|8202|8217.2|8202.2|8216.8|8201.8|22
1681320600000|2023-04-12 17:30:00|8216.9|8201.9|8216.7|8201.7|8217|8202|8216.6|8201.6|9
1681320900000|2023-04-12 17:35:00|8216.9|8201.9|8217.6|8202.6|8217.6|8202.6|8216.9|8201.9|10
1681321200000|2023-04-12 17:40:00|8217.7|8202.7|8217|8202|8217.7|8202.7|8216.8|8201.8|44
1681321500000|2023-04-12 17:45:00|8217.1|8202.1|8217.1|8202.1|8217.7|8202.7|8217.1|8202.1|20
1681321800000|2023-04-12 17:50:00|8217.2|8202.2|8216.9|8201.9|8217.2|8202.2|8216.7|8201.7|23
1681322100000|2023-04-12 17:55:00|8216.8|8201.8|8228.5|8203.5|8228.7|8203.7|8216.8|8201.8|23
1681322400000|2023-04-12 18:00:00|8228.6|8203.6|8218.1|8203.1|8229.6|8204.6|8217.5|8197.6|25
1681322700000|2023-04-12 18:05:00|8218.2|8203.2|8217.1|8202.1|8218.2|8203.2|8216.8|8201.8|48
1681323000000|2023-04-12 18:10:00|8217.2|8202.2|8217.3|8202.3|8217.7|8202.7|8216.9|8201.9|21
1681323300000|2023-04-12 18:15:00|8217|8202|8216.3|8201.3|8217.2|8202.2|8216.2|8201.2|44
1681323600000|2023-04-12 18:20:00|8216.2|8201.2|8216.1|8201.1|8216.5|8201.5|8216.1|8201.1|26
1681323900000|2023-04-12 18:25:00|8216.5|8201.5|8217.3|8202.3|8217.8|8202.8|8216.4|8201.4|57
1681324200000|2023-04-12 18:30:00|8217.4|8202.4|8217.6|8202.6|8218.1|8203.1|8217.4|8202.4|35
1681324500000|2023-04-12 18:35:00|8217.5|8202.5|8216.9|8201.9|8217.8|8202.8|8216.8|8201.8|24
1681324800000|2023-04-12 18:40:00|8217|8202|8216.8|8201.8|8217|8202|8216.7|8201.7|11
1681325100000|2023-04-12 18:45:00|8216.7|8201.7|8217.1|8202.1|8217.1|8202.1|8216.5|8201.5|40
1681325400000|2023-04-12 18:50:00|8217.2|8202.2|8217.5|8202.5|8217.5|8202.5|8217.2|8202.2|20
1681325700000|2023-04-12 18:55:00|8217.6|8202.6|8217.5|8202.5|8217.6|8202.6|8217.4|8202.4|10
1681326000000|2023-04-12 19:00:00|8217.6|8202.6|8216.7|8201.7|8217.6|8202.6|8216.6|8201.6|38
1681326300000|2023-04-12 19:05:00|8216.6|8201.6|8216.3|8201.3|8216.6|8201.6|8216.2|8201.2|28
1681326600000|2023-04-12 19:10:00|8216.4|8201.4|8217.2|8202.2|8217.2|8202.2|8216.3|8201.3|25
1681326900000|2023-04-12 19:15:00|8217.3|8202.3|8217.3|8202.3|8217.4|8202.4|8217|8202|56
1681327200000|2023-04-12 19:20:00|8217.4|8202.4|8217.8|8202.8|8218|8203|8217.4|8202.4|23
1681327500000|2023-04-12 19:25:00|8217.9|8202.9|8217.6|8202.6|8217.9|8202.9|8217.5|8202.5|9
1681327800000|2023-04-12 19:30:00|8217.5|8202.5|8222.4|8197.4|8222.5|8202.5|8217|8197.1|9
1681328100000|2023-04-12 19:35:00|8222.5|8197.5|8217.6|8202.6|8222.8|8202.8|8217.6|8197.4|20
1681328400000|2023-04-12 19:40:00|8217.7|8202.7|8217.7|8202.7|8217.8|8202.8|8217.4|8202.4|16
1681328700000|2023-04-12 19:45:00|8217.8|8202.8|8217.7|8202.7|8217.8|8202.8|8217.7|8202.7|2
1681329000000|2023-04-12 19:50:00|8217.8|8202.8|8217.8|8202.8|8217.8|8202.8|8217.8|8202.8|1
1681342200000|2023-04-12 23:30:00|8221.3|8196.3|8221.3|8196.3|8221.3|8196.3|8221.3|8196.3|1
1681347600000|2023-04-13 01:00:00|8226.5|8201.5|8226.6|8201.6|8226.6|8201.6|8226.5|8201.5|6
1681347900000|2023-04-13 01:05:00|8226.5|8201.5|8226.8|8201.8|8228.3|8203.3|8226.5|8201.5|14
1681348200000|2023-04-13 01:10:00|8226.7|8201.7|8224.7|8199.7|8226.7|8201.7|8223.8|8198.8|22
1681348500000|2023-04-13 01:15:00|8224.5|8199.5|8224.8|8199.8|8224.8|8199.8|8224.2|8199.2|16
1681348800000|2023-04-13 01:20:00|8224.7|8199.7|8225|8200|8225.1|8200.1|8224.7|8199.7|8
1681349100000|2023-04-13 01:25:00|8224.9|8199.9|8224.5|8199.5|8224.9|8199.9|8224.5|8199.5|7
1681349400000|2023-04-13 01:30:00|8224.6|8199.6|8221.9|8196.9|8224.6|8199.6|8221.8|8196.8|18
1681349700000|2023-04-13 01:35:00|8221.8|8196.8|8220|8195|8222.2|8197.2|8218.2|8193.2|60
1681350000000|2023-04-13 01:40:00|8220.1|8195.1|8219.8|8194.8|8220.3|8195.3|8219.7|8194.7|18
1681350300000|2023-04-13 01:45:00|8219.7|8194.7|8224.5|8199.5|8224.8|8199.8|8219.7|8194.7|33
1681350600000|2023-04-13 01:50:00|8224.6|8199.6|8224.5|8199.5|8224.7|8199.7|8224.4|8199.4|14
1681350900000|2023-04-13 01:55:00|8224.6|8199.6|8223.4|8198.4|8224.6|8199.6|8222.9|8197.9|16
1681351200000|2023-04-13 02:00:00|8223.5|8198.5|8223.4|8198.4|8223.5|8198.5|8223.4|8198.4|2
1681351800000|2023-04-13 02:10:00|8223.5|8198.5|8222.7|8197.7|8223.6|8198.6|8222.6|8197.6|9
1681352100000|2023-04-13 02:15:00|8222.6|8197.6|8222.9|8197.9|8223|8198|8222.6|8197.6|7
1681352400000|2023-04-13 02:20:00|8222.4|8197.4|8221.4|8196.4|8222.4|8197.4|8220.3|8195.3|22
1681352700000|2023-04-13 02:25:00|8221.1|8196.1|8220.8|8195.8|8221.1|8196.1|8220.7|8195.7|13
1681353000000|2023-04-13 02:30:00|8219.4|8194.4|8220|8195|8220.1|8195.1|8219.4|8194.4|17
1681353300000|2023-04-13 02:35:00|8219.9|8194.9|8220.1|8195.1|8220.2|8195.2|8219.9|8194.9|7
1681353600000|2023-04-13 02:40:00|8220|8195|8220|8195|8220|8195|8220|8195|1
1681353900000|2023-04-13 02:45:00|8219.8|8194.8|8219.8|8194.8|8220|8195|8219|8194|9
1681354200000|2023-04-13 02:50:00|8219.9|8194.9|8219|8194|8220.2|8195.2|8217.7|8192.7|23
1681354500000|2023-04-13 02:55:00|8218.9|8193.9|8221|8196|8221|8196|8218.8|8193.8|20
1681354800000|2023-04-13 03:00:00|8220.9|8195.9|8221.4|8196.4|8221.4|8196.4|8219|8194|23
1681355100000|2023-04-13 03:05:00|8220.9|8195.9|8223.2|8198.2|8223.3|8198.3|8220.9|8195.9|43
1681355400000|2023-04-13 03:10:00|8223.3|8198.3|8223.6|8198.6|8223.7|8198.7|8223.2|8198.2|11
1681355700000|2023-04-13 03:15:00|8223.5|8198.5|8223.4|8198.4|8223.6|8198.6|8223.4|8198.4|10
1681356000000|2023-04-13 03:20:00|8223.5|8198.5|8221.2|8196.2|8225|8205|8219.8|8196.2|83
1681356300000|2023-04-13 03:25:00|8221.3|8196.3|8222.5|8197.5|8223|8198|8221.2|8196.2|51
1681356600000|2023-04-13 03:30:00|8222.7|8197.7|8216.6|8201.6|8223.2|8202.7|8215.7|8196.6|227
1681356900000|2023-04-13 03:35:00|8216.7|8201.7|8219.1|8204.1|8219.1|8204.1|8216.1|8201.1|121
1681357200000|2023-04-13 03:40:00|8219|8204|8217|8202|8219.4|8204.4|8217|8202|68
1681357500000|2023-04-13 03:45:00|8217.1|8202.1|8217.4|8202.4|8217.5|8202.5|8215.9|8200.9|112
1681357800000|2023-04-13 03:50:00|8217.5|8202.5|8217.2|8202.2|8217.7|8202.7|8216.8|8201.8|48
1681358100000|2023-04-13 03:55:00|8217.1|8202.1|8217.6|8202.6|8217.9|8202.9|8216.8|8201.8|62
1681358400000|2023-04-13 04:00:00|8217.4|8202.4|8216.3|8201.3|8218|8203|8215.3|8200.3|68
1681358700000|2023-04-13 04:05:00|8216.5|8201.5|8214.8|8199.8|8216.5|8201.5|8214.7|8199.7|52
1681359000000|2023-04-13 04:10:00|8214.7|8199.7|8212.8|8197.8|8214.7|8199.7|8212.3|8197.3|148
1681359300000|2023-04-13 04:15:00|8212.9|8197.9|8213.8|8198.8|8213.8|8198.8|8211.9|8196.9|93
1681359600000|2023-04-13 04:20:00|8214|8199|8213.9|8198.9|8214|8199|8213.2|8198.2|24
1681359900000|2023-04-13 04:25:00|8213.8|8198.8|8213.3|8198.3|8213.8|8198.8|8213|8198|30
1681360200000|2023-04-13 04:30:00|8213.4|8198.4|8213.7|8198.7|8213.9|8198.9|8212.4|8197.4|31
1681360500000|2023-04-13 04:35:00|8213.8|8198.8|8214.9|8199.9|8215.1|8200.1|8213.5|8198.5|40
1681360800000|2023-04-13 04:40:00|8215|8200|8215.5|8200.5|8215.6|8200.6|8214.8|8199.8|27
1681361100000|2023-04-13 04:45:00|8215.4|8200.4|8214.3|8199.3|8215.4|8200.4|8214.2|8199.2|34
1681361400000|2023-04-13 04:50:00|8214.4|8199.4|8214.7|8199.7|8214.7|8199.7|8214|8199|43
1681361700000|2023-04-13 04:55:00|8214.8|8199.8|8215|8200|8215.2|8200.2|8214.7|8199.7|20
1681362000000|2023-04-13 05:00:00|8215.1|8200.1|8215.2|8200.2|8215.2|8200.2|8214.7|8199.7|16
1681362300000|2023-04-13 05:05:00|8215.1|8200.1|8215.9|8200.9|8216|8201|8214.9|8199.9|39
1681362600000|2023-04-13 05:10:00|8215.8|8200.8|8216|8201|8216.3|8201.3|8215.8|8200.8|20
1681362900000|2023-04-13 05:15:00|8215.9|8200.9|8217.1|8202.1|8217.2|8202.2|8215.9|8200.9|43
1681363200000|2023-04-13 05:20:00|8217.2|8202.2|8217.4|8202.4|8217.7|8202.7|8216.9|8201.9|43
1681363500000|2023-04-13 05:25:00|8217.5|8202.5|8218.2|8203.2|8218.2|8203.2|8217|8202|13
1681363800000|2023-04-13 05:30:00|8218.3|8203.3|8218.3|8203.3|8218.5|8203.5|8218.2|8203.2|27
1681364100000|2023-04-13 05:35:00|8218.2|8203.2|8219.3|8204.3|8219.4|8204.4|8218.2|8203.2|31
1681364400000|2023-04-13 05:40:00|8219.4|8204.4|8219.3|8204.3|8220.1|8205.1|8218.7|8203.7|72
1681364700000|2023-04-13 05:45:00|8219.4|8204.4|8219.4|8204.4|8219.7|8204.7|8219.2|8204.2|33
1681365000000|2023-04-13 05:50:00|8219.5|8204.5|8218.9|8203.9|8220|8205|8218.8|8203.8|30
1681365300000|2023-04-13 05:55:00|8219|8204|8218.5|8203.5|8219.1|8204.1|8218.5|8203.5|38
1681365600000|2023-04-13 06:00:00|8218.4|8203.4|8217.3|8202.3|8218.7|8203.7|8217.3|8202.3|50
1681365900000|2023-04-13 06:05:00|8217.4|8202.4|8216.1|8201.1|8217.5|8202.5|8215.1|8200.1|70
1681366200000|2023-04-13 06:10:00|8216.2|8201.2|8216.4|8201.4|8217|8202|8215.9|8200.9|52
1681366500000|2023-04-13 06:15:00|8216.5|8201.5|8216.1|8201.1|8216.6|8201.6|8216.1|8201.1|25
1681366800000|2023-04-13 06:20:00|8216|8201|8217.1|8202.1|8217.3|8202.3|8215.8|8200.8|35
1681367100000|2023-04-13 06:25:00|8217.2|8202.2|8216.4|8201.4|8217.2|8202.2|8216.1|8201.1|53
1681367400000|2023-04-13 06:30:00|8216.1|8201.1|8217|8202|8217.2|8202.2|8215.1|8200.1|35
1681367700000|2023-04-13 06:35:00|8217.1|8202.1|8216.5|8201.5|8217.3|8202.3|8215.9|8200.9|38
1681368000000|2023-04-13 06:40:00|8216.6|8201.6|8216.2|8201.2|8216.7|8201.7|8216|8201|21
1681368300000|2023-04-13 06:45:00|8216.1|8201.1|8215.8|8200.8|8216.2|8201.2|8215.5|8200.5|37
1681368600000|2023-04-13 06:50:00|8215.9|8200.9|8216.2|8201.2|8216.3|8201.3|8215.9|8200.9|10
1681368900000|2023-04-13 06:55:00|8216.1|8201.1|8217.3|8202.3|8217.3|8202.3|8215.8|8200.8|18
1681369200000|2023-04-13 07:00:00|8216.8|8201.8|8217.1|8202.1|8217.1|8202.1|8216.2|8201.2|42
1681369500000|2023-04-13 07:05:00|8217|8202|8216.1|8201.1|8217.1|8202.1|8215.6|8200.6|58
1681369800000|2023-04-13 07:10:00|8216.3|8201.3|8215|8200|8216.4|8201.4|8215|8200|31
1681370100000|2023-04-13 07:15:00|8215.1|8200.1|8215.9|8200.9|8216|8201|8214.8|8199.8|36
1681370400000|2023-04-13 07:20:00|8215.6|8200.6|8215.6|8200.6|8215.7|8200.7|8214.5|8199.5|30
1681370700000|2023-04-13 07:25:00|8215.5|8200.5|8215.7|8200.7|8215.8|8200.8|8215.2|8200.2|17
1681371000000|2023-04-13 07:30:00|8215.6|8200.6|8215.6|8200.6|8215.7|8200.7|8215.1|8200.1|12
1681371300000|2023-04-13 07:35:00|8215.7|8200.7|8214.2|8199.2|8215.7|8200.7|8214.2|8199.2|30
1681371600000|2023-04-13 07:40:00|8214.3|8199.3|8215.2|8200.2|8215.2|8200.2|8214|8199|32
1681371900000|2023-04-13 07:45:00|8215.3|8200.3|8214.9|8199.9|8215.4|8200.4|8214.7|8199.7|19
1681372200000|2023-04-13 07:50:00|8215|8200|8214.5|8199.5|8215.2|8200.2|8214.3|8199.3|30
1681372500000|2023-04-13 07:55:00|8214.4|8199.4|8214.4|8199.4|8214.7|8199.7|8214.2|8199.2|16
1681372800000|2023-04-13 08:00:00|8214.3|8199.3|8206.3|8191.3|8214.3|8199.3|8206.2|8191.2|153
1681373100000|2023-04-13 08:05:00|8206.8|8191.8|8204.1|8189.1|8210.1|8195.1|8204.1|8189.1|179
1681373400000|2023-04-13 08:10:00|8203.7|8188.7|8207.6|8192.6|8208.4|8193.4|8201.9|8186.9|209
1681373700000|2023-04-13 08:15:00|8207.7|8192.7|8205.2|8190.2|8208.1|8193.1|8205.1|8190.1|122
1681374000000|2023-04-13 08:20:00|8205.1|8190.1|8204.5|8189.5|8206.7|8191.7|8203.8|8188.8|88
1681374300000|2023-04-13 08:25:00|8204.4|8189.4|8208.7|8193.7|8208.7|8193.7|8204.1|8189.1|70
1681374600000|2023-04-13 08:30:00|8208.4|8193.4|8205.7|8190.7|8208.4|8193.4|8205.3|8190.3|89
1681374900000|2023-04-13 08:35:00|8206.1|8191.1|8205.3|8190.3|8206.4|8191.4|8204.3|8189.3|73
1681375200000|2023-04-13 08:40:00|8205.2|8190.2|8205.5|8190.5|8205.8|8190.8|8205|8190|23
1681375500000|2023-04-13 08:45:00|8205.6|8190.6|8207.9|8192.9|8208|8193|8205.2|8190.2|61
1681375800000|2023-04-13 08:50:00|8208|8193|8207.6|8192.6|8208.2|8193.2|8206.6|8191.6|75
1681376100000|2023-04-13 08:55:00|8207.7|8192.7|8207.5|8192.5|8207.9|8192.9|8207.1|8192.1|54
1681376400000|2023-04-13 09:00:00|8207.4|8192.4|8210|8195|8210.1|8195.1|8207.4|8192.4|48
1681376700000|2023-04-13 09:05:00|8210.1|8195.1|8210.3|8195.3|8211.2|8196.2|8209.2|8194.2|52
1681377000000|2023-04-13 09:10:00|8210.4|8195.4|8206.7|8191.7|8210.5|8195.5|8206.7|8191.7|74
1681377300000|2023-04-13 09:15:00|8206.6|8191.6|8204.6|8189.6|8206.6|8191.6|8203.2|8188.2|84
1681377600000|2023-04-13 09:20:00|8204.5|8189.5|8206.3|8191.3|8206.5|8191.5|8204.4|8189.4|52
1681377900000|2023-04-13 09:25:00|8206.2|8191.2|8206.7|8191.7|8206.8|8191.8|8205.4|8190.4|43
1681378200000|2023-04-13 09:30:00|8206.6|8191.6|8204.9|8189.9|8206.6|8191.6|8204.5|8189.5|58
1681378500000|2023-04-13 09:35:00|8204.8|8189.8|8204.7|8189.7|8204.8|8189.8|8204.2|8189.2|44
1681378800000|2023-04-13 09:40:00|8204.8|8189.8|8203.1|8188.1|8204.9|8189.9|8202.9|8187.9|59
1681379100000|2023-04-13 09:45:00|8203|8188|8202.7|8187.7|8203.4|8188.4|8201.3|8186.3|103
1681379400000|2023-04-13 09:50:00|8202.9|8187.9|8203.9|8188.9|8204.5|8189.5|8202.6|8187.6|75
1681379700000|2023-04-13 09:55:00|8203.8|8188.8|8203.2|8188.2|8204|8189|8203|8188|36
1681380000000|2023-04-13 10:00:00|8203.1|8188.1|8203.6|8188.6|8203.7|8188.7|8202.7|8187.7|54
1681380300000|2023-04-13 10:05:00|8203.7|8188.7|8202.5|8187.5|8203.7|8188.7|8202.5|8187.5|36
1681380600000|2023-04-13 10:10:00|8202.6|8187.6|8201.8|8186.8|8203|8188|8201.7|8186.7|32
1681380900000|2023-04-13 10:15:00|8201.7|8186.7|8202.1|8187.1|8202.3|8187.3|8200.9|8185.9|35
1681381200000|2023-04-13 10:20:00|8202|8187|8202.9|8187.9|8203|8188|8202|8187|20
1681381500000|2023-04-13 10:25:00|8202.8|8187.8|8203.7|8188.7|8203.8|8188.8|8202.8|8187.8|24
1681381800000|2023-04-13 10:30:00|8203.8|8188.8|8202.5|8187.5|8203.8|8188.8|8202.4|8187.4|17
1681382100000|2023-04-13 10:35:00|8202.4|8187.4|8203.1|8188.1|8203.1|8188.1|8199.7|8184.7|58
1681382400000|2023-04-13 10:40:00|8203|8188|8204.2|8189.2|8204.2|8189.2|8203|8188|10
1681382700000|2023-04-13 10:45:00|8204.1|8189.1|8203.4|8188.4|8204.1|8189.1|8202.9|8187.9|30
1681383000000|2023-04-13 10:50:00|8203.5|8188.5|8203.7|8188.7|8203.7|8188.7|8203.4|8188.4|15
1681383300000|2023-04-13 10:55:00|8203.8|8188.8|8204|8189|8204.3|8189.3|8203.7|8188.7|27
1681383600000|2023-04-13 11:00:00|8203.9|8188.9|8203.6|8188.6|8203.9|8188.9|8203.4|8188.4|16
1681383900000|2023-04-13 11:05:00|8203.7|8188.7|8204.4|8189.4|8204.6|8189.6|8203.6|8188.6|29
1681384200000|2023-04-13 11:10:00|8204.3|8189.3|8205|8190|8205.2|8190.2|8204.2|8189.2|29
1681384500000|2023-04-13 11:15:00|8205.1|8190.1|8205.2|8190.2|8205.4|8190.4|8204.6|8189.6|30
1681384800000|2023-04-13 11:20:00|8205.1|8190.1|8206|8191|8206|8191|8205|8190|14
1681385100000|2023-04-13 11:25:00|8206.3|8191.3|8206.4|8191.4|8206.7|8191.7|8206.2|8191.2|30
1681385400000|2023-04-13 11:30:00|8206.3|8191.3|8205.8|8190.8|8206.3|8191.3|8202.4|8187.4|36
1681385700000|2023-04-13 11:35:00|8205.7|8190.7|8205.1|8190.1|8206.3|8191.3|8205.1|8190.1|26
1681386000000|2023-04-13 11:40:00|8205.2|8190.2|8205.6|8190.6|8205.8|8190.8|8205.2|8190.2|16
1681386300000|2023-04-13 11:45:00|8205.3|8190.3|8205.1|8190.1|8205.3|8190.3|8204.8|8189.8|13
1681386600000|2023-04-13 11:50:00|8205|8190|8204.5|8189.5|8205.8|8190.8|8204.4|8189.4|38
1681386900000|2023-04-13 11:55:00|8204.6|8189.6|8205.2|8190.2|8206.3|8191.3|8204.6|8189.6|23
1681387200000|2023-04-13 12:00:00|8205.3|8190.3|8205.3|8190.3|8207|8192|8205|8190|33
1681387500000|2023-04-13 12:05:00|8205|8190|8204.2|8189.2|8205|8190|8204|8189|15
1681387800000|2023-04-13 12:10:00|8204.3|8189.3|8201.1|8186.1|8204.3|8189.3|8200.1|8185.1|52
1681388100000|2023-04-13 12:15:00|8201.2|8186.2|8200.9|8185.9|8201.2|8186.2|8200.8|8185.8|12
1681388400000|2023-04-13 12:20:00|8200.8|8185.8|8198.9|8183.9|8200.8|8185.8|8197.3|8182.3|44
1681388700000|2023-04-13 12:25:00|8198.7|8183.7|8201.6|8176.6|8201.6|8183.8|8196.5|8176.6|11
1681389000000|2023-04-13 12:30:00|8201.7|8176.7|8193.1|8178.1|8202.1|8180.6|8192|8174|124
1681389300000|2023-04-13 12:35:00|8193.2|8178.2|8199.6|8184.6|8199.9|8184.9|8193.2|8178.2|88
1681389600000|2023-04-13 12:40:00|8199.5|8184.5|8195.4|8180.4|8199.6|8184.6|8195.1|8180.1|56
1681389900000|2023-04-13 12:45:00|8195.3|8180.3|8194.5|8179.5|8195.9|8180.9|8194.3|8179.3|51
1681390200000|2023-04-13 12:50:00|8194.4|8179.4|8186.7|8171.7|8194.4|8179.4|8186.5|8171.5|101
1681390500000|2023-04-13 12:55:00|8186.6|8171.6|8186.3|8171.3|8187.9|8172.9|8185.6|8170.6|106
1681390800000|2023-04-13 13:00:00|8186.4|8171.4|8184.6|8169.6|8187.7|8172.7|8184.1|8169.1|88
1681391100000|2023-04-13 13:05:00|8184.5|8169.5|8188.1|8173.1|8188.3|8173.3|8184.1|8169.1|99
1681391400000|2023-04-13 13:10:00|8188.2|8173.2|8187.6|8172.6|8190.4|8175.4|8187.6|8172.6|42
1681391700000|2023-04-13 13:15:00|8187.5|8172.5|8188|8173|8188.1|8173.1|8187|8172|31
1681392000000|2023-04-13 13:20:00|8188.2|8173.2|8188|8173|8189|8174|8187.5|8172.5|66
1681392300000|2023-04-13 13:25:00|8187.9|8172.9|8187.4|8172.4|8188.2|8173.2|8187.4|8172.4|94
1681392600000|2023-04-13 13:30:00|8187.8|8172.8|8184.6|8169.6|8188.1|8173.1|8184.6|8169.6|208
1681392900000|2023-04-13 13:35:00|8184.5|8169.5|8184|8169|8185.2|8170.2|8184|8169|43
1681393200000|2023-04-13 13:40:00|8183.9|8168.9|8183.6|8168.6|8184.3|8169.3|8183.2|8168.2|58
1681393500000|2023-04-13 13:45:00|8183.2|8168.2|8185|8170|8185.6|8170.6|8182.2|8167.2|66
1681393800000|2023-04-13 13:50:00|8185.1|8170.1|8188|8173|8188.7|8173.7|8184.8|8169.8|60
1681394100000|2023-04-13 13:55:00|8187.9|8172.9|8186.7|8171.7|8188|8173|8186.7|8171.7|32
1681394400000|2023-04-13 14:00:00|8186.8|8171.8|8186.4|8171.4|8186.8|8171.8|8185.5|8170.5|56
1681394700000|2023-04-13 14:05:00|8186.3|8171.3|8187|8172|8187.1|8172.1|8186.3|8171.3|20
1681395000000|2023-04-13 14:10:00|8187.1|8172.1|8186.9|8171.9|8187.2|8172.2|8186.4|8171.4|56
1681395300000|2023-04-13 14:15:00|8186.8|8171.8|8185.3|8170.3|8187|8172|8185.3|8170.3|33
1681395600000|2023-04-13 14:20:00|8185.4|8170.4|8187.5|8172.5|8188.2|8173.2|8185.4|8170.4|77
1681395900000|2023-04-13 14:25:00|8187.4|8172.4|8187.2|8172.2|8187.5|8172.5|8187.1|8172.1|27
1681396200000|2023-04-13 14:30:00|8187.3|8172.3|8187.2|8172.2|8187.4|8172.4|8187.1|8172.1|29
1681396500000|2023-04-13 14:35:00|8187.3|8172.3|8188.9|8173.9|8189.6|8174.6|8187.1|8172.1|38
1681396800000|2023-04-13 14:40:00|8189|8174|8188.8|8173.8|8189.1|8174.1|8188.1|8173.1|27
1681397100000|2023-04-13 14:45:00|8189|8174|8188.7|8173.7|8190|8175|8188.3|8173.3|29
1681397400000|2023-04-13 14:50:00|8188.3|8173.3|8188.1|8173.1|8188.3|8173.3|8188.1|8173.1|7
1681397700000|2023-04-13 14:55:00|8188.2|8173.2|8188.1|8173.1|8188.2|8173.2|8187.7|8172.7|11
1681398000000|2023-04-13 15:00:00|8188.2|8173.2|8188.1|8173.1|8188.4|8173.4|8188|8173|28
1681398300000|2023-04-13 15:05:00|8188|8173|8186.9|8171.9|8188|8173|8186.7|8171.7|11
1681398600000|2023-04-13 15:10:00|8187|8172|8186.3|8171.3|8187|8172|8186.2|8171.2|20
1681398900000|2023-04-13 15:15:00|8186.2|8171.2|8187.3|8172.3|8187.8|8172.8|8186.2|8171.2|43
1681399200000|2023-04-13 15:20:00|8187.4|8172.4|8187.9|8172.9|8188|8173|8187.4|8172.4|13
1681399500000|2023-04-13 15:25:00|8187.8|8172.8|8187.5|8172.5|8187.8|8172.8|8187.5|8172.5|6
1681399800000|2023-04-13 15:30:00|8187.4|8172.4|8187.3|8172.3|8187.4|8172.4|8187.3|8172.3|2
1681400100000|2023-04-13 15:35:00|8187.2|8172.2|8184.5|8169.5|8187.2|8172.2|8184.3|8169.3|30
1681400400000|2023-04-13 15:40:00|8184.6|8169.6|8185.7|8170.7|8185.7|8170.7|8184.6|8169.6|10
1681400700000|2023-04-13 15:45:00|8185.8|8170.8|8185.6|8170.6|8185.9|8170.9|8185.3|8170.3|35
1681401000000|2023-04-13 15:50:00|8185.7|8170.7|8186.8|8171.8|8186.8|8171.8|8185.6|8170.6|19
1681401300000|2023-04-13 15:55:00|8186.9|8171.9|8188.1|8173.1|8188.1|8173.1|8186.4|8171.4|29
1681401600000|2023-04-13 16:00:00|8188|8173|8188.4|8173.4|8188.4|8173.4|8188|8173|6
1681401900000|2023-04-13 16:05:00|8188.3|8173.3|8188.3|8173.3|8188.3|8173.3|8188.2|8173.2|5
1681402200000|2023-04-13 16:10:00|8188.2|8173.2|8187.6|8172.6|8188.2|8173.2|8187.1|8172.1|25
1681402500000|2023-04-13 16:15:00|8187.5|8172.5|8187.7|8172.7|8187.7|8172.7|8187|8172|17
1681402800000|2023-04-13 16:20:00|8187.8|8172.8|8187.9|8172.9|8188.1|8173.1|8187.8|8172.8|19
1681403100000|2023-04-13 16:25:00|8188|8173|8188.2|8173.2|8188.3|8173.3|8187.9|8172.9|16
1681403400000|2023-04-13 16:30:00|8188.3|8173.3|8188.1|8173.1|8188.4|8173.4|8188.1|8173.1|27
1681403700000|2023-04-13 16:35:00|8188.2|8173.2|8188.2|8173.2|8188.3|8173.3|8188|8173|24
1681404000000|2023-04-13 16:40:00|8188.1|8173.1|8188.5|8173.5|8189.1|8174.1|8188.1|8173.1|28
1681404300000|2023-04-13 16:45:00|8188.4|8173.4|8187.8|8172.8|8188.6|8173.6|8187.8|8172.8|14
1681404600000|2023-04-13 16:50:00|8187.9|8172.9|8189.5|8174.5|8189.5|8174.5|8187.8|8172.8|50
1681404900000|2023-04-13 16:55:00|8189.6|8174.6|8188.5|8173.5|8189.6|8174.6|8188.4|8173.4|18
1681405200000|2023-04-13 17:00:00|8188.3|8173.3|8188.4|8173.4|8188.4|8173.4|8188.2|8173.2|12
1681405500000|2023-04-13 17:05:00|8188.3|8173.3|8188.4|8173.4|8188.4|8173.4|8187.8|8172.8|13
1681405800000|2023-04-13 17:10:00|8188.5|8173.5|8188.8|8173.8|8188.8|8173.8|8188.5|8173.5|9
1681406100000|2023-04-13 17:15:00|8188.9|8173.9|8187.2|8172.2|8189.3|8174.3|8187.1|8172.1|14
1681406400000|2023-04-13 17:20:00|8187.1|8172.1|8186.1|8171.1|8187.1|8172.1|8185.7|8170.7|39
1681406700000|2023-04-13 17:25:00|8186.2|8171.2|8186.3|8171.3|8186.4|8171.4|8186|8171|12
1681407000000|2023-04-13 17:30:00|8186.2|8171.2|8186.1|8171.1|8186.2|8171.2|8185.9|8170.9|23
1681407300000|2023-04-13 17:35:00|8186.2|8171.2|8186.5|8171.5|8186.6|8171.6|8185.9|8170.9|20
1681407600000|2023-04-13 17:40:00|8186.4|8171.4|8185.9|8170.9|8186.5|8171.5|8185.7|8170.7|48
1681407900000|2023-04-13 17:45:00|8185.8|8170.8|8185.7|8170.7|8186|8171|8185.7|8170.7|6
1681408200000|2023-04-13 17:50:00|8185.8|8170.8|8185.6|8170.6|8185.9|8170.9|8185.6|8170.6|5
1681408500000|2023-04-13 17:55:00|8185.7|8170.7|8185.8|8170.8|8185.8|8170.8|8185.5|8170.5|9
1681408800000|2023-04-13 18:00:00|8185.5|8170.5|8186.8|8171.8|8186.8|8171.8|8185.5|8170.5|16
1681409100000|2023-04-13 18:05:00|8186.7|8171.7|8186.5|8171.5|8186.8|8171.8|8186.5|8171.5|11
1681409400000|2023-04-13 18:10:00|8186.4|8171.4|8186.4|8171.4|8186.5|8171.5|8186.4|8171.4|9
1681410000000|2023-04-13 18:20:00|8186.5|8171.5|8187.3|8172.3|8187.5|8172.5|8186.5|8171.5|6
1681410300000|2023-04-13 18:25:00|8187.2|8172.2|8187.5|8172.5|8187.5|8172.5|8187.2|8172.2|4
1681410600000|2023-04-13 18:30:00|8187.4|8172.4|8187.5|8172.5|8187.5|8172.5|8187.4|8172.4|4
1681410900000|2023-04-13 18:35:00|8187.4|8172.4|8187.4|8172.4|8187.4|8172.4|8187.4|8172.4|1
1681411500000|2023-04-13 18:45:00|8187.3|8172.3|8188.1|8173.1|8188.1|8173.1|8187.3|8172.3|4
1681411800000|2023-04-13 18:50:00|8188.2|8173.2|8188.2|8173.2|8188.2|8173.2|8188.2|8173.2|1
1681412100000|2023-04-13 18:55:00|8188.3|8173.3|8188.3|8173.3|8188.4|8173.4|8188.2|8173.2|4
1681412400000|2023-04-13 19:00:00|8188.4|8173.4|8188.4|8173.4|8188.4|8173.4|8188.4|8173.4|1
1681412700000|2023-04-13 19:05:00|8188.3|8173.3|8188.1|8173.1|8188.4|8173.4|8188.1|8173.1|9
1681413000000|2023-04-13 19:10:00|8188.2|8173.2|8188.3|8173.3|8188.3|8173.3|8188.2|8173.2|10
1681413300000|2023-04-13 19:15:00|8188.2|8173.2|8188.5|8173.5|8188.6|8173.6|8188.2|8173.2|8
1681413600000|2023-04-13 19:20:00|8188.4|8173.4|8188.4|8173.4|8188.4|8173.4|8188.4|8173.4|1
1681413900000|2023-04-13 19:25:00|8188.9|8173.9|8189.4|8174.4|8189.4|8174.4|8188.9|8173.9|4
1681414200000|2023-04-13 19:30:00|8189.5|8174.5|8189.6|8174.6|8189.6|8174.6|8189.5|8174.5|2
1681414500000|2023-04-13 19:35:00|8189.1|8174.1|8189.1|8174.1|8189.2|8174.2|8189.1|8174.1|3
1681414800000|2023-04-13 19:40:00|8189.2|8174.2|8189.2|8174.2|8189.2|8174.2|8189.2|8174.2|1
1681415700000|2023-04-13 19:55:00|8189.1|8174.1|8187.6|8172.6|8189.1|8174.1|8187.6|8172.6|15
1681428600000|2023-04-13 23:30:00|8192.5|8167.5|8192.5|8167.5|8192.5|8167.5|8192.5|8167.5|1
1681434000000|2023-04-14 01:00:00|8197.7|8172.7|8197.6|8172.6|8202.4|8177.4|8197.6|8172.6|46
1681434300000|2023-04-14 01:05:00|8197.1|8172.1|8195.6|8170.6|8197.1|8172.1|8194.9|8169.9|34
1681434600000|2023-04-14 01:10:00|8195.5|8170.5|8195.6|8170.6|8195.6|8170.6|8195.5|8170.5|4
1681435200000|2023-04-14 01:20:00|8195.5|8170.5|8192.9|8167.9|8195.5|8170.5|8192.5|8167.5|17
1681435500000|2023-04-14 01:25:00|8192.8|8167.8|8192.9|8167.9|8192.9|8167.9|8192.8|8167.8|4
1681436100000|2023-04-14 01:35:00|8192.8|8167.8|8192.7|8167.7|8192.8|8167.8|8192.6|8167.6|7
1681436400000|2023-04-14 01:40:00|8192.6|8167.6|8192.6|8167.6|8192.6|8167.6|8192.6|8167.6|1
1681436700000|2023-04-14 01:45:00|8192.7|8167.7|8192|8167|8192.7|8167.7|8191.9|8166.9|16
1681437000000|2023-04-14 01:50:00|8191.4|8166.4|8191.5|8166.5|8191.6|8166.6|8191.4|8166.4|12
1681437300000|2023-04-14 01:55:00|8191.6|8166.6|8189.9|8164.9|8191.6|8166.6|8189.9|8164.9|16
1681437600000|2023-04-14 02:00:00|8190.3|8165.3|8189.9|8164.9|8190.8|8165.8|8189.9|8164.9|6
1681437900000|2023-04-14 02:05:00|8189.6|8164.6|8181.2|8156.2|8189.6|8164.6|8181.1|8156.1|56
1681438200000|2023-04-14 02:10:00|8181.1|8156.1|8184.3|8159.3|8188.1|8163.1|8181|8156|40
1681438500000|2023-04-14 02:15:00|8184.4|8159.4|8185.6|8160.6|8185.6|8160.6|8181.2|8156.2|60
1681438800000|2023-04-14 02:20:00|8185.9|8160.9|8186.6|8161.6|8190.8|8165.8|8185.9|8160.9|40
1681439100000|2023-04-14 02:25:00|8186.7|8161.7|8184.2|8159.2|8186.8|8161.8|8183.2|8158.2|38
1681439400000|2023-04-14 02:30:00|8184.3|8159.3|8184.1|8159.1|8184.3|8159.3|8184.1|8159.1|7
1681439700000|2023-04-14 02:35:00|8184.2|8159.2|8184.4|8159.4|8184.4|8159.4|8184.2|8159.2|4
1681440000000|2023-04-14 02:40:00|8184.1|8159.1|8184.3|8159.3|8184.4|8159.4|8183.8|8158.8|28
1681440300000|2023-04-14 02:45:00|8186|8161|8185.9|8160.9|8186|8161|8185.8|8160.8|40
1681440600000|2023-04-14 02:50:00|8186.1|8161.1|8186|8161|8186.1|8161.1|8185.8|8160.8|43
1681440900000|2023-04-14 02:55:00|8185.8|8160.8|8183.8|8158.8|8185.8|8160.8|8182.9|8157.9|59
1681441200000|2023-04-14 03:00:00|8183.7|8158.7|8183.9|8158.9|8184.7|8159.7|8183.6|8158.6|15
1681441500000|2023-04-14 03:05:00|8183.8|8158.8|8183.9|8158.9|8185.4|8160.4|8183.7|8158.7|11
1681441800000|2023-04-14 03:10:00|8183.8|8158.8|8182.6|8157.6|8185.9|8160.9|8182.6|8157.6|22
1681442100000|2023-04-14 03:15:00|8182.7|8157.7|8183.8|8158.8|8185.4|8160.4|8182.6|8157.6|30
1681442400000|2023-04-14 03:20:00|8183.9|8158.9|8183.8|8158.8|8184.4|8159.4|8183.7|8158.7|21
1681442700000|2023-04-14 03:25:00|8183.9|8158.9|8183.6|8158.6|8183.9|8158.9|8183.6|8158.6|4
1681443000000|2023-04-14 03:30:00|8184.5|8159.5|8183.7|8158.7|8185.2|8160.2|8183.7|8158.7|26
1681443300000|2023-04-14 03:35:00|8183.5|8158.5|8182|8157|8183.5|8158.5|8181.7|8156.7|49
1681443600000|2023-04-14 03:40:00|8182.1|8157.1|8182.9|8157.9|8183|8158|8181.4|8156.4|35
1681443900000|2023-04-14 03:45:00|8182.6|8157.6|8182|8157|8182.7|8157.7|8181.8|8156.8|15
1681444200000|2023-04-14 03:50:00|8181.7|8156.7|8176.2|8161.2|8181.7|8161.2|8175.1|8155.9|43
1681444500000|2023-04-14 03:55:00|8176|8161|8175.6|8160.6|8176.1|8161.1|8175.5|8160.5|10
1681444800000|2023-04-14 04:00:00|8175.7|8160.7|8175.7|8160.7|8176.6|8161.6|8175.4|8160.4|35
1681445100000|2023-04-14 04:05:00|8175.8|8160.8|8177.4|8162.4|8177.4|8162.4|8175.7|8160.7|23
1681445400000|2023-04-14 04:10:00|8177.5|8162.5|8175.4|8160.4|8177.7|8162.7|8175.4|8160.4|33
1681445700000|2023-04-14 04:15:00|8175.3|8160.3|8176.4|8161.4|8176.6|8161.6|8175.3|8160.3|15
1681446000000|2023-04-14 04:20:00|8176.3|8161.3|8175.2|8160.2|8176.4|8161.4|8175.2|8160.2|18
1681446300000|2023-04-14 04:25:00|8175.6|8160.6|8178.1|8163.1|8178.4|8163.4|8175.6|8160.6|36
1681446600000|2023-04-14 04:30:00|8178|8163|8179.1|8164.1|8179.1|8164.1|8177.2|8162.2|55
1681446900000|2023-04-14 04:35:00|8178.8|8163.8|8178.7|8163.7|8179.1|8164.1|8177.9|8162.9|51
1681447200000|2023-04-14 04:40:00|8178.8|8163.8|8178.8|8163.8|8179|8164|8178.5|8163.5|26
1681447500000|2023-04-14 04:45:00|8178.7|8163.7|8178.9|8163.9|8179.1|8164.1|8178.3|8163.3|21
1681447800000|2023-04-14 04:50:00|8178.8|8163.8|8177.5|8162.5|8178.8|8163.8|8177.5|8162.5|27
1681448100000|2023-04-14 04:55:00|8177.4|8162.4|8176.5|8161.5|8177.4|8162.4|8174.9|8159.9|34
1681448400000|2023-04-14 05:00:00|8176.4|8161.4|8178.9|8163.9|8184|8164.4|8176.2|8157.4|39
1681448700000|2023-04-14 05:05:00|8179|8164|8179.1|8164.1|8179.6|8164.6|8178.9|8163.9|23
1681449000000|2023-04-14 05:10:00|8179.3|8164.3|8178.2|8163.2|8179.4|8164.4|8178|8163|29
1681449300000|2023-04-14 05:15:00|8178.1|8163.1|8177.4|8162.4|8178.1|8163.1|8175.7|8160.7|38
1681449600000|2023-04-14 05:20:00|8177.5|8162.5|8177.9|8162.9|8178.3|8163.3|8177.1|8162.1|36
1681449900000|2023-04-14 05:25:00|8178|8163|8180|8165|8180|8165|8178|8163|27
1681450200000|2023-04-14 05:30:00|8179.9|8164.9|8179.7|8164.7|8180.2|8165.2|8179.2|8164.2|33
1681450500000|2023-04-14 05:35:00|8179.8|8164.8|8180.3|8165.3|8180.5|8165.5|8179.7|8164.7|13
1681450800000|2023-04-14 05:40:00|8180.4|8165.4|8180.6|8165.6|8180.6|8165.6|8180.4|8165.4|2
1681451100000|2023-04-14 05:45:00|8180.5|8165.5|8180.9|8165.9|8181.1|8166.1|8180.5|8165.5|11
1681451400000|2023-04-14 05:50:00|8180.8|8165.8|8180.6|8165.6|8181.1|8166.1|8180.6|8165.6|9
1681451700000|2023-04-14 05:55:00|8180.7|8165.7|8180.4|8165.4|8180.8|8165.8|8180.3|8165.3|10
1681452000000|2023-04-14 06:00:00|8180.2|8165.2|8181.4|8166.4|8181.4|8166.4|8180|8165|34
1681452300000|2023-04-14 06:05:00|8181.3|8166.3|8180.8|8165.8|8181.3|8166.3|8180.8|8165.8|11
1681452600000|2023-04-14 06:10:00|8180.7|8165.7|8180.3|8165.3|8180.8|8165.8|8180.2|8165.2|20
1681452900000|2023-04-14 06:15:00|8180.4|8165.4|8180|8165|8180.7|8165.7|8180|8165|9
1681453200000|2023-04-14 06:20:00|8180.1|8165.1|8179.7|8164.7|8180.1|8165.1|8179.6|8164.6|13
1681453500000|2023-04-14 06:25:00|8179.9|8164.9|8180.6|8165.6|8181.5|8166.5|8178.9|8163.9|49
1681453800000|2023-04-14 06:30:00|8180.5|8165.5|8179.9|8164.9|8180.6|8165.6|8179.8|8164.8|48
1681454100000|2023-04-14 06:35:00|8180|8165|8180.9|8165.9|8181.2|8166.2|8179.9|8164.9|46
1681454400000|2023-04-14 06:40:00|8181|8166|8180.3|8165.3|8181.2|8166.2|8180.1|8165.1|38
1681454700000|2023-04-14 06:45:00|8180.4|8165.4|8180.9|8165.9|8182.4|8167.4|8180.4|8165.4|50
1681455000000|2023-04-14 06:50:00|8181|8166|8181|8166|8181|8166|8180.9|8165.9|3
1681455300000|2023-04-14 06:55:00|8182|8167|8181.8|8166.8|8182.4|8167.4|8181.8|8166.8|38
1681455600000|2023-04-14 07:00:00|8182.1|8167.1|8182.8|8167.8|8182.8|8167.8|8181.5|8166.5|32
1681455900000|2023-04-14 07:05:00|8183|8168|8183.5|8168.5|8183.6|8168.6|8182.5|8167.5|42
1681456200000|2023-04-14 07:10:00|8183.4|8168.4|8183.4|8168.4|8183.6|8168.6|8183.3|8168.3|7
1681456500000|2023-04-14 07:15:00|8183.3|8168.3|8181.1|8166.1|8183.4|8168.4|8181|8166|21
1681456800000|2023-04-14 07:20:00|8181|8166|8181.2|8166.2|8181.2|8166.2|8180.4|8165.4|22
1681457100000|2023-04-14 07:25:00|8181.3|8166.3|8180.1|8165.1|8181.6|8166.6|8180|8165|42
1681457400000|2023-04-14 07:30:00|8180.3|8165.3|8180.2|8165.2|8180.6|8165.6|8180.1|8165.1|11
1681457700000|2023-04-14 07:35:00|8180.1|8165.1|8179.8|8164.8|8180.1|8165.1|8178.8|8163.8|24
1681458000000|2023-04-14 07:40:00|8179.6|8164.6|8181|8166|8181|8166|8178.9|8163.9|41
1681458300000|2023-04-14 07:45:00|8181.1|8166.1|8181.5|8166.5|8181.9|8166.9|8181.1|8166.1|23
1681458600000|2023-04-14 07:50:00|8181|8166|8181|8166|8182.1|8167.1|8181|8166|55
1681458900000|2023-04-14 07:55:00|8180.9|8165.9|8180.9|8165.9|8180.9|8165.9|8180.9|8165.9|1
1681459200000|2023-04-14 08:00:00|8181|8166|8181|8166|8181.2|8166.2|8180.5|8165.5|12
1681459500000|2023-04-14 08:05:00|8181.1|8166.1|8184.7|8169.7|8185.5|8170.5|8181|8166|69
1681459800000|2023-04-14 08:10:00|8184.8|8169.8|8185.3|8170.3|8185.6|8170.6|8184.8|8169.8|45
1681460100000|2023-04-14 08:15:00|8185.2|8170.2|8185.1|8170.1|8185.4|8170.4|8184.8|8169.8|24
1681460400000|2023-04-14 08:20:00|8185.2|8170.2|8188|8173|8188.4|8173.4|8184.9|8169.9|59
1681460700000|2023-04-14 08:25:00|8188.1|8173.1|8194.7|8169.7|8195.1|8175.3|8188.1|8169.7|36
1681461000000|2023-04-14 08:30:00|8195.1|8170.1|8189.4|8174.4|8195.2|8174.7|8189.2|8169.7|19
1681461300000|2023-04-14 08:35:00|8189.5|8174.5|8186.1|8171.1|8189.5|8174.5|8186.1|8171.1|46
1681461600000|2023-04-14 08:40:00|8186|8171|8188|8173|8188|8173|8186|8171|42
1681461900000|2023-04-14 08:45:00|8187.9|8172.9|8188.1|8173.1|8188.2|8173.2|8187.9|8172.9|21
1681462200000|2023-04-14 08:50:00|8188|8173|8189.2|8174.2|8189.4|8174.4|8188|8173|20
1681462500000|2023-04-14 08:55:00|8189.3|8174.3|8191.2|8176.2|8191.9|8176.9|8189.3|8174.3|71
1681462800000|2023-04-14 09:00:00|8191.1|8176.1|8190.5|8175.5|8191.1|8176.1|8190.1|8175.1|26
1681463100000|2023-04-14 09:05:00|8189.9|8174.9|8188.8|8173.8|8190.4|8175.4|8188.2|8173.2|30
1681463400000|2023-04-14 09:10:00|8188.7|8173.7|8188.2|8173.2|8188.7|8173.7|8187.9|8172.9|16
1681463700000|2023-04-14 09:15:00|8188.1|8173.1|8188.9|8173.9|8189|8174|8187.2|8172.2|36
1681464000000|2023-04-14 09:20:00|8189|8174|8189.1|8174.1|8189.1|8174.1|8188.8|8173.8|16
1681464300000|2023-04-14 09:25:00|8189|8174|8189|8174|8189.1|8174.1|8189|8174|3
1681464600000|2023-04-14 09:30:00|8189.1|8174.1|8190.9|8175.9|8191|8176|8189.1|8174.1|26
1681464900000|2023-04-14 09:35:00|8191|8176|8191.2|8176.2|8191.5|8176.5|8190.4|8175.4|32
1681465200000|2023-04-14 09:40:00|8191.1|8176.1|8190.1|8175.1|8191.7|8176.7|8190.1|8175.1|36
1681465500000|2023-04-14 09:45:00|8190.2|8175.2|8190.9|8175.9|8190.9|8175.9|8190.2|8175.2|10
1681465800000|2023-04-14 09:50:00|8191|8176|8193.6|8178.6|8193.7|8178.7|8190.8|8175.8|33
1681466100000|2023-04-14 09:55:00|8193.7|8178.7|8191.6|8176.6|8197.1|8178.7|8191.6|8171.9|27
1681466400000|2023-04-14 10:00:00|8191.5|8176.5|8190.6|8175.6|8191.6|8176.6|8190.5|8175.5|23
1681466700000|2023-04-14 10:05:00|8190.9|8175.9|8191.3|8176.3|8191.3|8176.3|8190.4|8175.4|26
1681467000000|2023-04-14 10:10:00|8191.2|8176.2|8194.5|8169.5|8194.6|8176.2|8189.7|8169.5|39
1681467300000|2023-04-14 10:15:00|8194.6|8169.6|8194.8|8169.8|8195|8170|8194.6|8169.6|25
1681467600000|2023-04-14 10:20:00|8194.7|8169.7|8189.3|8174.3|8194.7|8174.3|8189.2|8169.1|11
1681467900000|2023-04-14 10:25:00|8189.2|8174.2|8187.8|8172.8|8189.2|8174.2|8186.9|8171.9|24
1681468200000|2023-04-14 10:30:00|8187.7|8172.7|8189.5|8174.5|8189.5|8174.5|8187.6|8172.6|52
1681468500000|2023-04-14 10:35:00|8189.7|8174.7|8189|8174|8190.5|8175.5|8189|8174|33
1681468800000|2023-04-14 10:40:00|8189.1|8174.1|8187.8|8172.8|8189.1|8174.1|8187.6|8172.6|26
1681469100000|2023-04-14 10:45:00|8187.7|8172.7|8185.8|8170.8|8187.7|8172.7|8185.8|8170.8|40
1681469400000|2023-04-14 10:50:00|8185.7|8170.7|8185.9|8170.9|8187|8172|8185.5|8170.5|28
1681469700000|2023-04-14 10:55:00|8186|8171|8189.1|8174.1|8189.2|8174.2|8186|8171|35
1681470000000|2023-04-14 11:00:00|8189.2|8174.2|8188.9|8173.9|8194.9|8175.9|8188.7|8169|36
1681470300000|2023-04-14 11:05:00|8188.8|8173.8|8193.2|8178.2|8193.2|8178.2|8188|8173|40
1681470600000|2023-04-14 11:10:00|8193.1|8178.1|8192|8177|8194.1|8179.1|8191.5|8176.5|55
1681470900000|2023-04-14 11:15:00|8191.9|8176.9|8190.4|8175.4|8196|8176.9|8190.1|8171|33
1681471200000|2023-04-14 11:20:00|8190.3|8175.3|8188.9|8173.9|8190.6|8175.6|8188.8|8173.8|36
1681471500000|2023-04-14 11:25:00|8189|8174|8188.3|8173.3|8189|8174|8188.1|8173.1|18
1681471800000|2023-04-14 11:30:00|8188.5|8173.5|8190.5|8175.5|8190.5|8175.5|8188.5|8173.5|13
1681472100000|2023-04-14 11:35:00|8195.4|8170.4|8190.3|8175.3|8195.5|8175.5|8190.2|8170.1|18
1681472400000|2023-04-14 11:40:00|8189.9|8174.9|8190.2|8175.2|8195.2|8175.4|8189.5|8169.1|16
1681472700000|2023-04-14 11:45:00|8190.3|8175.3|8195.5|8170.5|8195.6|8176.4|8190.3|8170.5|20
1681473000000|2023-04-14 11:50:00|8195.6|8170.6|8190.1|8175.1|8195.9|8176.5|8189.9|8170.3|35
1681473300000|2023-04-14 11:55:00|8190.5|8175.5|8192.5|8177.5|8193|8178|8190.5|8175.5|31
1681473600000|2023-04-14 12:00:00|8192.4|8177.4|8191.9|8176.9|8192.4|8177.4|8191.3|8176.3|35
1681473900000|2023-04-14 12:05:00|8192|8177|8191.9|8176.9|8192|8177|8191.1|8176.1|31
1681474200000|2023-04-14 12:10:00|8191.8|8176.8|8191.3|8176.3|8191.9|8176.9|8191.1|8176.1|26
1681474500000|2023-04-14 12:15:00|8191.2|8176.2|8190.9|8175.9|8191.6|8176.6|8190.8|8175.8|39
1681474800000|2023-04-14 12:20:00|8191|8176|8190.8|8175.8|8191.3|8176.3|8190.1|8175.1|87
1681475100000|2023-04-14 12:25:00|8190.9|8175.9|8195|8170|8196.3|8176.2|8190.8|8168.7|42
1681475400000|2023-04-14 12:30:00|8194.9|8169.9|8200.3|8175.3|8200.6|8175.6|8191|8166|275
1681475700000|2023-04-14 12:35:00|8200.4|8175.4|8199.8|8174.8|8200.9|8175.9|8199.4|8174.4|247
1681476000000|2023-04-14 12:40:00|8199.9|8174.9|8201.1|8176.1|8201.6|8176.6|8198.9|8173.9|177
1681476300000|2023-04-14 12:45:00|8200.8|8175.8|8201.6|8176.6|8201.7|8176.7|8198.8|8173.8|168
1681476600000|2023-04-14 12:50:00|8201.7|8176.7|8202.6|8177.6|8202.8|8177.8|8201.6|8176.6|85
1681476900000|2023-04-14 12:55:00|8202.7|8177.7|8203.8|8178.8|8204.6|8179.6|8202.6|8177.6|94
1681477200000|2023-04-14 13:00:00|8203.7|8178.7|8201.2|8176.2|8203.8|8178.8|8200.1|8175.1|161
1681477500000|2023-04-14 13:05:00|8201|8176|8199.8|8174.8|8201|8176|8199.1|8174.1|68
1681477800000|2023-04-14 13:10:00|8199.7|8174.7|8199.7|8174.7|8199.8|8174.8|8199|8174|48
1681478100000|2023-04-14 13:15:00|8199.8|8174.8|8194.8|8179.8|8200.3|8180.7|8193.8|8174.7|60
1681478400000|2023-04-14 13:20:00|8194.6|8179.6|8200.2|8175.2|8200.2|8180.2|8194.3|8174.9|57
1681478700000|2023-04-14 13:25:00|8200.1|8175.1|8200.3|8175.3|8202.4|8180.7|8195.7|8174.8|57
1681479000000|2023-04-14 13:30:00|8200.2|8175.2|8195.2|8180.2|8200.5|8181.2|8195.1|8174.3|70
1681479300000|2023-04-14 13:35:00|8195.1|8180.1|8194|8179|8195.1|8180.1|8194|8179|25
1681479600000|2023-04-14 13:40:00|8193.9|8178.9|8194.2|8179.2|8194.9|8179.9|8193.4|8178.4|67
1681479900000|2023-04-14 13:45:00|8194.1|8179.1|8195.2|8180.2|8195.3|8180.3|8194.1|8179.1|44
1681480200000|2023-04-14 13:50:00|8195.1|8180.1|8194.8|8179.8|8195.9|8180.9|8194.8|8179.8|30
1681480500000|2023-04-14 13:55:00|8194.9|8179.9|8200.3|8175.3|8200.4|8180.5|8194.2|8173.8|117
1681480800000|2023-04-14 14:00:00|8200.8|8175.8|8199|8184|8201|8184|8195.1|8175.5|141
1681481100000|2023-04-14 14:05:00|8199.1|8184.1|8205.6|8190.6|8205.7|8190.7|8199.1|8184.1|91
1681481400000|2023-04-14 14:10:00|8205.5|8190.5|8203.2|8188.2|8205.6|8190.6|8203.2|8188.2|54
1681481700000|2023-04-14 14:15:00|8203.3|8188.3|8202.2|8187.2|8203.8|8188.8|8201.1|8186.1|71
1681482000000|2023-04-14 14:20:00|8202.5|8187.5|8203.9|8188.9|8203.9|8188.9|8202|8187|46
1681482300000|2023-04-14 14:25:00|8204|8189|8204.6|8189.6|8206|8191|8204|8189|61
1681482600000|2023-04-14 14:30:00|8204.7|8189.7|8205.6|8190.6|8205.8|8190.8|8204.4|8189.4|64
1681482900000|2023-04-14 14:35:00|8205.5|8190.5|8204.3|8189.3|8210.7|8191.8|8204.3|8185.7|93
1681483200000|2023-04-14 14:40:00|8204.4|8189.4|8206.2|8191.2|8206.4|8191.4|8204.3|8189.3|27
1681483500000|2023-04-14 14:45:00|8206.3|8191.3|8205.1|8190.1|8206.5|8191.5|8205.1|8190.1|52
1681483800000|2023-04-14 14:50:00|8205.2|8190.2|8206.2|8191.2|8206.3|8191.3|8205.1|8190.1|24
1681484100000|2023-04-14 14:55:00|8206|8191|8204.2|8189.2|8206|8191|8204.1|8189.1|40
1681484400000|2023-04-14 15:00:00|8204.1|8189.1|8207|8192|8207.1|8192.1|8204.1|8189.1|43
1681484700000|2023-04-14 15:05:00|8206.9|8191.9|8206.9|8191.9|8207|8192|8206.5|8191.5|18
1681485000000|2023-04-14 15:10:00|8206.8|8191.8|8207|8192|8207.3|8192.3|8206.3|8191.3|20
1681485300000|2023-04-14 15:15:00|8206.9|8191.9|8208.9|8193.9|8209.2|8194.2|8206.9|8191.9|33
1681485600000|2023-04-14 15:20:00|8209|8194|8211.8|8196.8|8211.8|8196.8|8208.6|8193.6|47
1681485900000|2023-04-14 15:25:00|8211.7|8196.7|8216.8|8191.8|8219|8198.6|8211.7|8191.5|77
1681486200000|2023-04-14 15:30:00|8216.7|8191.7|8218.4|8193.4|8218.8|8193.8|8216.2|8191.2|45
1681486500000|2023-04-14 15:35:00|8218.3|8193.3|8217.7|8192.7|8218.4|8193.4|8217.4|8192.4|24
1681486800000|2023-04-14 15:40:00|8217.6|8192.6|8216|8191|8217.7|8192.7|8215.6|8190.6|69
1681487100000|2023-04-14 15:45:00|8216.1|8191.1|8215.7|8190.7|8216.4|8191.4|8214.9|8189.9|56
1681487400000|2023-04-14 15:50:00|8215.8|8190.8|8215.9|8190.9|8216.5|8191.5|8215.3|8190.3|55
1681487700000|2023-04-14 15:55:00|8216|8191|8215.5|8190.5|8217|8192|8215.5|8190.5|52
1681488000000|2023-04-14 16:00:00|8215.6|8190.6|8216.5|8191.5|8216.7|8191.7|8215.6|8190.6|52
1681488300000|2023-04-14 16:05:00|8216.4|8191.4|8211.7|8186.7|8216.4|8191.4|8211.7|8186.7|75
1681488600000|2023-04-14 16:10:00|8211.8|8186.8|8213.1|8188.1|8213.4|8188.4|8211.6|8186.6|156
1681488900000|2023-04-14 16:15:00|8213.2|8188.2|8214.3|8189.3|8214.6|8189.6|8212.8|8187.8|94
1681489200000|2023-04-14 16:20:00|8214.4|8189.4|8215.1|8190.1|8215.7|8190.7|8214.3|8189.3|42
1681489500000|2023-04-14 16:25:00|8214.9|8189.9|8214.8|8189.8|8215.5|8190.5|8214.4|8189.4|47
1681489800000|2023-04-14 16:30:00|8214.9|8189.9|8214.3|8189.3|8215.2|8190.2|8213.8|8188.8|57
1681490100000|2023-04-14 16:35:00|8214.5|8189.5|8215.8|8190.8|8215.8|8190.8|8214.5|8189.5|23
1681490400000|2023-04-14 16:40:00|8215.9|8190.9|8212.2|8197.2|8215.9|8197.2|8210.7|8190.9|28
1681490700000|2023-04-14 16:45:00|8212.3|8197.3|8217.1|8192.1|8217.2|8198.3|8212.1|8192|32
1681491000000|2023-04-14 16:50:00|8217.2|8192.2|8214.9|8189.9|8217.2|8196|8210.8|8189.6|31
1681491300000|2023-04-14 16:55:00|8215|8190|8214|8189|8215|8190|8213.8|8188.8|29
1681491600000|2023-04-14 17:00:00|8213.9|8188.9|8213.8|8188.8|8214.2|8189.2|8213.2|8188.2|52
1681491900000|2023-04-14 17:05:00|8213.9|8188.9|8212.4|8187.4|8213.9|8188.9|8211.3|8186.3|77
1681492200000|2023-04-14 17:10:00|8212.3|8187.3|8211.3|8186.3|8212.4|8187.4|8211|8186|36
1681492500000|2023-04-14 17:15:00|8211.4|8186.4|8211.6|8186.6|8212.1|8187.1|8211.3|8186.3|40
1681492800000|2023-04-14 17:20:00|8211.5|8186.5|8211.9|8186.9|8212.2|8187.2|8211.2|8186.2|28
1681493100000|2023-04-14 17:25:00|8211.8|8186.8|8212.5|8187.5|8212.7|8187.7|8211.6|8186.6|21
1681493400000|2023-04-14 17:30:00|8212.6|8187.6|8207.6|8192.6|8213.8|8192.9|8207.3|8187.3|34
1681493700000|2023-04-14 17:35:00|8207.7|8192.7|8214.3|8189.3|8214.4|8193.3|8207.4|8188.5|40
1681494000000|2023-04-14 17:40:00|8214.4|8189.4|8214.5|8189.5|8214.5|8189.5|8214.1|8189.1|19
1681494300000|2023-04-14 17:45:00|8214.4|8189.4|8214|8189|8214.4|8189.4|8212.9|8187.9|38
1681494600000|2023-04-14 17:50:00|8213.9|8188.9|8213.5|8188.5|8214|8189|8213.5|8188.5|21
1681494900000|2023-04-14 17:55:00|8213.6|8188.6|8212.4|8187.4|8213.8|8188.8|8211.6|8186.6|23
1681495200000|2023-04-14 18:00:00|8212.3|8187.3|8212.9|8187.9|8213.1|8188.1|8212.2|8187.2|42
1681495500000|2023-04-14 18:05:00|8213|8188|8212|8187|8213.1|8188.1|8211.9|8186.9|26
1681495800000|2023-04-14 18:10:00|8212.1|8187.1|8212.5|8187.5|8213|8188|8212.1|8187.1|115
1681496100000|2023-04-14 18:15:00|8212.6|8187.6|8209.7|8184.7|8212.6|8192.6|8206.8|8184.7|56
1681496400000|2023-04-14 18:20:00|8209.6|8184.6|8210.5|8185.5|8210.6|8185.6|8209.5|8184.5|21
1681496700000|2023-04-14 18:25:00|8210.4|8185.4|8210.3|8185.3|8210.6|8185.6|8210.2|8185.2|31
1681497000000|2023-04-14 18:30:00|8210.4|8185.4|8210.4|8185.4|8210.4|8185.4|8210.3|8185.3|3
1681497300000|2023-04-14 18:35:00|8210.3|8185.3|8209.5|8184.5|8210.5|8185.5|8209.4|8184.4|44
1681497600000|2023-04-14 18:40:00|8209.4|8184.4|8210.3|8185.3|8210.5|8185.5|8209.4|8184.4|24
1681497900000|2023-04-14 18:45:00|8210.2|8185.2|8210.3|8185.3|8210.3|8185.3|8210.2|8185.2|4
1681498200000|2023-04-14 18:50:00|8210.4|8185.4|8210.3|8185.3|8210.4|8185.4|8210.3|8185.3|8
1681498500000|2023-04-14 18:55:00|8210.4|8185.4|8210.4|8185.4|8210.5|8185.5|8209.7|8184.7|51
1681498800000|2023-04-14 19:00:00|8210.5|8185.5|8211.4|8186.4|8211.4|8186.4|8210.4|8185.4|35
1681499100000|2023-04-14 19:05:00|8206.3|8191.3|8206.4|8191.4|8206.4|8191.4|8206.3|8191.3|2
1681499700000|2023-04-14 19:15:00|8206.5|8191.5|8206|8191|8211.4|8192|8205.9|8186.2|40
1681500000000|2023-04-14 19:20:00|8206.1|8191.1|8211.8|8186.8|8212|8192|8206.1|8186.8|13
1681500300000|2023-04-14 19:25:00|8211.6|8186.6|8211.7|8186.7|8211.8|8191.7|8205.8|8185.8|69
1681500900000|2023-04-14 19:35:00|8211.6|8186.6|8211.5|8186.5|8211.6|8186.6|8211.4|8186.4|6
1681501200000|2023-04-14 19:40:00|8211.4|8186.4|8211|8186|8211.4|8186.4|8210.9|8185.9|4
1681501500000|2023-04-14 19:45:00|8210.9|8185.9|8210.9|8185.9|8210.9|8185.9|8210.8|8185.8|5
1681501800000|2023-04-14 19:50:00|8211|8186|8211.1|8186.1|8211.2|8186.2|8211|8186|7
1681687800000|2023-04-16 23:30:00|8208.6|8183.6|8208.6|8183.6|8208.6|8183.6|8208.6|8183.6|1
1681693200000|2023-04-17 01:00:00|8208.9|8183.9|8208.8|8183.8|8209.1|8184.1|8206.2|8181.2|26
1681693500000|2023-04-17 01:05:00|8208.9|8183.9|8214.2|8189.2|8215.1|8189.8|8208.8|8183.3|76
1681693800000|2023-04-17 01:10:00|8214.1|8189.1|8214|8189|8214.2|8189.2|8214|8189|10
1681694100000|2023-04-17 01:15:00|8214.1|8189.1|8217.1|8192.1|8217.3|8192.3|8212.7|8187.7|26
1681694400000|2023-04-17 01:20:00|8217.2|8192.2|8216.9|8191.9|8217.3|8192.3|8210.3|8185.3|54
1681694700000|2023-04-17 01:25:00|8217|8192|8217.1|8192.1|8217.2|8192.2|8215.9|8190.9|9
1681695000000|2023-04-17 01:30:00|8216.7|8191.7|8212.6|8187.6|8217.1|8192.1|8212.6|8187.6|15
1681695300000|2023-04-17 01:35:00|8212.7|8187.7|8212.6|8187.6|8212.7|8187.7|8212.6|8187.6|2
1681695900000|2023-04-17 01:45:00|8212.8|8187.8|8212.5|8187.5|8213|8188|8210.3|8185.3|11
1681696200000|2023-04-17 01:50:00|8212.4|8187.4|8212.5|8187.5|8212.5|8187.5|8212.4|8187.4|6
1681696500000|2023-04-17 01:55:00|8213.1|8188.1|8212.9|8187.9|8213.1|8188.1|8212.9|8187.9|5
1681696800000|2023-04-17 02:00:00|8213.1|8188.1|8213.2|8188.2|8214.1|8189.1|8213.1|8188.1|11
1681697100000|2023-04-17 02:05:00|8214|8189|8214.4|8189.4|8214.4|8189.4|8213.9|8188.9|14
1681697400000|2023-04-17 02:10:00|8214.3|8189.3|8214.4|8189.4|8214.4|8189.4|8214.3|8189.3|2
1681697700000|2023-04-17 02:15:00|8214.3|8189.3|8214.2|8189.2|8214.3|8189.3|8214.2|8189.2|2
1681698000000|2023-04-17 02:20:00|8214.3|8189.3|8214.3|8189.3|8214.3|8189.3|8214.3|8189.3|1
1681698300000|2023-04-17 02:25:00|8213.9|8188.9|8213.9|8188.9|8213.9|8188.9|8213.9|8188.9|1
1681698600000|2023-04-17 02:30:00|8213.8|8188.8|8214.6|8189.6|8214.6|8189.6|8213.8|8188.8|14
1681698900000|2023-04-17 02:35:00|8214.5|8189.5|8214.5|8189.5|8214.7|8189.7|8214.5|8189.5|19
1681699200000|2023-04-17 02:40:00|8214.6|8189.6|8214.7|8189.7|8214.7|8189.7|8214.4|8189.4|33
1681699500000|2023-04-17 02:45:00|8214.6|8189.6|8215.1|8190.1|8215.2|8190.2|8214.5|8189.5|14
1681699800000|2023-04-17 02:50:00|8215|8190|8214.8|8189.8|8215|8190|8214.8|8189.8|2
1681700100000|2023-04-17 02:55:00|8214.9|8189.9|8214.8|8189.8|8215|8190|8214.7|8189.7|37
1681700400000|2023-04-17 03:00:00|8214.7|8189.7|8214.2|8189.2|8214.8|8189.8|8214.2|8189.2|26
1681700700000|2023-04-17 03:05:00|8214.3|8189.3|8214.2|8189.2|8214.5|8189.5|8213.2|8188.2|41
1681701000000|2023-04-17 03:10:00|8214.3|8189.3|8214.2|8189.2|8214.4|8189.4|8214.1|8189.1|10
1681701300000|2023-04-17 03:15:00|8214.3|8189.3|8214.3|8189.3|8214.5|8189.5|8214.3|8189.3|13
1681701600000|2023-04-17 03:20:00|8214.4|8189.4|8209.9|8194.9|8214.8|8194.9|8209.9|8189.4|8
1681701900000|2023-04-17 03:25:00|8210|8195|8215.4|8190.4|8216.4|8196.5|8209.9|8190.4|35
1681702200000|2023-04-17 03:30:00|8215.3|8190.3|8209.5|8194.5|8216.9|8196.7|8209.1|8189.6|254
1681702500000|2023-04-17 03:35:00|8209.6|8194.6|8210.1|8195.1|8210.7|8195.7|8207.8|8192.8|102
1681702800000|2023-04-17 03:40:00|8210.2|8195.2|8210.1|8195.1|8210.5|8195.5|8210|8195|29
1681703100000|2023-04-17 03:45:00|8210|8195|8213.8|8198.8|8214.6|8199.6|8209.8|8194.8|115
1681703400000|2023-04-17 03:50:00|8213.7|8198.7|8213.5|8198.5|8214.5|8199.5|8212.8|8197.8|80
1681703700000|2023-04-17 03:55:00|8213.4|8198.4|8215.1|8200.1|8215.1|8200.1|8213.3|8198.3|55
1681704000000|2023-04-17 04:00:00|8215.2|8200.2|8216.2|8201.2|8216.8|8201.8|8214.8|8199.8|80
1681704300000|2023-04-17 04:05:00|8216.3|8201.3|8214.6|8199.6|8216.7|8201.7|8214.6|8199.6|67
1681704600000|2023-04-17 04:10:00|8214.7|8199.7|8214|8199|8214.9|8199.9|8213.4|8198.4|54
1681704900000|2023-04-17 04:15:00|8214.1|8199.1|8215.3|8200.3|8215.3|8200.3|8213.6|8198.6|30
1681705200000|2023-04-17 04:20:00|8215.2|8200.2|8215.1|8200.1|8216.3|8201.3|8214.4|8199.4|60
1681705500000|2023-04-17 04:25:00|8215|8200|8215.1|8200.1|8216.1|8201.1|8214.9|8199.9|47
1681705800000|2023-04-17 04:30:00|8215.2|8200.2|8215.1|8200.1|8215.9|8200.9|8214.3|8199.3|53
1681706100000|2023-04-17 04:35:00|8215|8200|8213.9|8198.9|8215|8200|8213.7|8198.7|24
1681706400000|2023-04-17 04:40:00|8213.8|8198.8|8213.7|8198.7|8214.3|8199.3|8213.7|8198.7|15
1681706700000|2023-04-17 04:45:00|8213.8|8198.8|8213.6|8198.6|8214.2|8199.2|8213.1|8198.1|32
1681707000000|2023-04-17 04:50:00|8213.5|8198.5|8214|8199|8214|8199|8212.9|8197.9|20
1681707300000|2023-04-17 04:55:00|8213.9|8198.9|8214.3|8199.3|8215.2|8200.2|8213.9|8198.9|46
1681707600000|2023-04-17 05:00:00|8214.5|8199.5|8214.6|8199.6|8215.3|8200.3|8214.5|8199.5|23
1681707900000|2023-04-17 05:05:00|8214.5|8199.5|8214.4|8199.4|8214.5|8199.5|8213.6|8198.6|37
1681708200000|2023-04-17 05:10:00|8214.5|8199.5|8215.7|8200.7|8216.5|8201.5|8214.5|8199.5|99
1681708500000|2023-04-17 05:15:00|8215.8|8200.8|8215.9|8200.9|8215.9|8200.9|8215.1|8200.1|41
1681708800000|2023-04-17 05:20:00|8215.8|8200.8|8215.9|8200.9|8216.2|8201.2|8214.4|8199.4|44
1681709100000|2023-04-17 05:25:00|8215.8|8200.8|8214.2|8199.2|8216|8201|8214.1|8199.1|56
1681709400000|2023-04-17 05:30:00|8214.3|8199.3|8213.9|8198.9|8214.3|8199.3|8212.6|8197.6|58
1681709700000|2023-04-17 05:35:00|8214|8199|8214.5|8199.5|8215|8200|8213.8|8198.8|45
1681710000000|2023-04-17 05:40:00|8214.4|8199.4|8214.4|8199.4|8214.4|8199.4|8213.5|8198.5|41
1681710300000|2023-04-17 05:45:00|8214.5|8199.5|8214.1|8199.1|8214.5|8199.5|8213.5|8198.5|47
1681710600000|2023-04-17 05:50:00|8214.2|8199.2|8215.5|8200.5|8215.6|8200.6|8214.2|8199.2|42
1681710900000|2023-04-17 05:55:00|8215.6|8200.6|8216|8201|8216|8201|8215.3|8200.3|45
1681711200000|2023-04-17 06:00:00|8215.9|8200.9|8215.9|8200.9|8216|8201|8215.3|8200.3|21
1681711500000|2023-04-17 06:05:00|8216|8201|8214.3|8199.3|8216|8201|8214.2|8199.2|34
1681711800000|2023-04-17 06:10:00|8214.2|8199.2|8213.5|8198.5|8214.4|8199.4|8212.7|8197.7|30
1681712100000|2023-04-17 06:15:00|8213.6|8198.6|8213|8198|8213.7|8198.7|8212.8|8197.8|28
1681712400000|2023-04-17 06:20:00|8213.1|8198.1|8214.2|8199.2|8214.2|8199.2|8213.1|8198.1|16
1681712700000|2023-04-17 06:25:00|8214.1|8199.1|8214|8199|8214.7|8199.7|8213.2|8198.2|42
1681713000000|2023-04-17 06:30:00|8213.9|8198.9|8214.6|8199.6|8214.6|8199.6|8213.7|8198.7|16
1681713300000|2023-04-17 06:35:00|8214.5|8199.5|8214.2|8199.2|8214.5|8199.5|8213.6|8198.6|31
1681713600000|2023-04-17 06:40:00|8214.1|8199.1|8213.3|8198.3|8214.2|8199.2|8213.2|8198.2|19
1681713900000|2023-04-17 06:45:00|8213.2|8198.2|8213.1|8198.1|8213.4|8198.4|8212.3|8197.3|23
1681714200000|2023-04-17 06:50:00|8213.2|8198.2|8214|8199|8214.7|8199.7|8213.2|8198.2|50
1681714500000|2023-04-17 06:55:00|8214.1|8199.1|8212.6|8197.6|8214.1|8199.1|8212.6|8197.6|23
1681714800000|2023-04-17 07:00:00|8212.5|8197.5|8211.4|8196.4|8213|8198|8211.2|8196.2|51
1681715100000|2023-04-17 07:05:00|8211.2|8196.2|8207.5|8192.5|8211.2|8196.2|8206.9|8191.9|135
1681715400000|2023-04-17 07:10:00|8207.6|8192.6|8208.3|8193.3|8208.3|8193.3|8207.3|8192.3|71
1681715700000|2023-04-17 07:15:00|8208.4|8193.4|8208.2|8193.2|8210.2|8195.2|8208|8193|51
1681716000000|2023-04-17 07:20:00|8208.3|8193.3|8210.2|8195.2|8210.3|8195.3|8208.1|8193.1|63
1681716300000|2023-04-17 07:25:00|8210.3|8195.3|8210.4|8195.4|8210.8|8195.8|8210.2|8195.2|97
1681716600000|2023-04-17 07:30:00|8210.5|8195.5|8209.9|8194.9|8211.6|8196.6|8209.4|8194.4|66
1681716900000|2023-04-17 07:35:00|8210|8195|8209.1|8194.1|8210.3|8195.3|8208.2|8193.2|98
1681717200000|2023-04-17 07:40:00|8209.2|8194.2|8209.7|8194.7|8209.7|8194.7|8209.1|8194.1|37
1681717500000|2023-04-17 07:45:00|8209.8|8194.8|8209.7|8194.7|8209.8|8194.8|8209.6|8194.6|26
1681717800000|2023-04-17 07:50:00|8209.8|8194.8|8209.8|8194.8|8209.8|8194.8|8209.4|8194.4|21
1681718100000|2023-04-17 07:55:00|8209.9|8194.9|8211|8196|8211.1|8196.1|8209.9|8194.9|37
1681718400000|2023-04-17 08:00:00|8211.2|8196.2|8212|8197|8212.1|8197.1|8210.7|8195.7|38
1681718700000|2023-04-17 08:05:00|8212.1|8197.1|8213.3|8198.3|8214.5|8199.5|8212.1|8197.1|67
1681719000000|2023-04-17 08:10:00|8213.2|8198.2|8212.2|8197.2|8213.4|8198.4|8212.1|8197.1|27
1681719300000|2023-04-17 08:15:00|8212.3|8197.3|8212.6|8197.6|8212.8|8197.8|8212.3|8197.3|32
1681719600000|2023-04-17 08:20:00|8212.8|8197.8|8214.2|8199.2|8214.3|8199.3|8212.8|8197.8|42
1681719900000|2023-04-17 08:25:00|8214.1|8199.1|8213.9|8198.9|8214.4|8199.4|8213.7|8198.7|57
1681720200000|2023-04-17 08:30:00|8214|8199|8214.4|8199.4|8215.3|8200.3|8213.9|8198.9|38
1681720500000|2023-04-17 08:35:00|8214.3|8199.3|8214|8199|8214.9|8199.9|8213.5|8198.5|42
1681720800000|2023-04-17 08:40:00|8213.9|8198.9|8214.8|8199.8|8215.4|8200.4|8213.8|8198.8|33
1681721100000|2023-04-17 08:45:00|8214.9|8199.9|8215|8200|8215.2|8200.2|8214.1|8199.1|28
1681721400000|2023-04-17 08:50:00|8214.9|8199.9|8215.9|8200.9|8215.9|8200.9|8214.6|8199.6|26
1681721700000|2023-04-17 08:55:00|8216|8201|8216.1|8201.1|8216.7|8201.7|8215.7|8200.7|39
1681722000000|2023-04-17 09:00:00|8216.2|8201.2|8214.3|8199.3|8216.2|8201.2|8214.2|8199.2|42
1681722300000|2023-04-17 09:05:00|8214.2|8199.2|8213.9|8198.9|8214.3|8199.3|8213.9|8198.9|30
1681722600000|2023-04-17 09:10:00|8214|8199|8214.4|8199.4|8214.8|8199.8|8214|8199|18
1681722900000|2023-04-17 09:15:00|8214.6|8199.6|8215.3|8200.3|8215.6|8200.6|8214|8199|97
1681723200000|2023-04-17 09:20:00|8215.2|8200.2|8215.7|8200.7|8216.6|8201.6|8214.8|8199.8|41
1681723500000|2023-04-17 09:25:00|8215.6|8200.6|8215|8200|8215.6|8200.6|8214.4|8199.4|58
1681723800000|2023-04-17 09:30:00|8214.9|8199.9|8214.5|8199.5|8215|8200|8214.4|8199.4|15
1681724100000|2023-04-17 09:35:00|8214.3|8199.3|8214.3|8199.3|8214.5|8199.5|8214.1|8199.1|37
1681724400000|2023-04-17 09:40:00|8214.4|8199.4|8214.6|8199.6|8215|8200|8214.2|8199.2|39
1681724700000|2023-04-17 09:45:00|8214.7|8199.7|8216.4|8201.4|8218.2|8203.2|8214.6|8199.6|75
1681725000000|2023-04-17 09:50:00|8216.5|8201.5|8216.9|8201.9|8218.1|8203.1|8216.5|8201.5|51
1681725300000|2023-04-17 09:55:00|8217|8202|8216.9|8201.9|8217|8202|8216.1|8201.1|39
1681725600000|2023-04-17 10:00:00|8216.8|8201.8|8218.8|8203.8|8218.9|8203.9|8216.8|8201.8|139
1681725900000|2023-04-17 10:05:00|8218.7|8203.7|8219.6|8204.6|8219.6|8204.6|8218.6|8203.6|41
1681726200000|2023-04-17 10:10:00|8219.7|8204.7|8220.5|8205.5|8221|8206|8219.7|8204.7|48
1681726500000|2023-04-17 10:15:00|8220.8|8205.8|8222.8|8207.8|8223.1|8208.1|8220.8|8205.8|57
1681726800000|2023-04-17 10:20:00|8222.9|8207.9|8221.1|8206.1|8223.1|8208.1|8219.8|8204.8|61
1681727100000|2023-04-17 10:25:00|8221.5|8206.5|8221|8206|8222.4|8207.4|8220.5|8205.5|36
1681727400000|2023-04-17 10:30:00|8220.9|8205.9|8220.7|8205.7|8220.9|8205.9|8220|8205|25
1681727700000|2023-04-17 10:35:00|8220.6|8205.6|8220.8|8205.8|8221|8206|8220.4|8205.4|17
1681728000000|2023-04-17 10:40:00|8220.9|8205.9|8221.3|8206.3|8222|8207|8220.8|8205.8|40
1681728300000|2023-04-17 10:45:00|8221.2|8206.2|8220.4|8205.4|8221.2|8206.2|8219.6|8204.6|30
1681728600000|2023-04-17 10:50:00|8220.5|8205.5|8220.4|8205.4|8220.6|8205.6|8220.2|8205.2|24
1681728900000|2023-04-17 10:55:00|8220.5|8205.5|8220.7|8205.7|8220.7|8205.7|8220|8205|26
1681729200000|2023-04-17 11:00:00|8220.8|8205.8|8221|8206|8221.1|8206.1|8220.7|8205.7|23
1681729500000|2023-04-17 11:05:00|8220.9|8205.9|8220.6|8205.6|8220.9|8205.9|8220.2|8205.2|19
1681729800000|2023-04-17 11:10:00|8220.7|8205.7|8220.1|8205.1|8221|8206|8220.1|8205.1|33
1681730100000|2023-04-17 11:15:00|8220.2|8205.2|8220.8|8205.8|8221.1|8206.1|8220.2|8205.2|28
1681730400000|2023-04-17 11:20:00|8220.3|8205.3|8219.7|8204.7|8220.4|8205.4|8219.6|8204.6|27
1681730700000|2023-04-17 11:25:00|8219.8|8204.8|8219.6|8204.6|8219.8|8204.8|8219.4|8204.4|24
1681731000000|2023-04-17 11:30:00|8219.7|8204.7|8219|8204|8219.8|8204.8|8219|8204|8
1681731300000|2023-04-17 11:35:00|8219.1|8204.1|8220.5|8205.5|8220.5|8205.5|8219.1|8204.1|4
1681731600000|2023-04-17 11:40:00|8220.6|8205.6|8221.5|8206.5|8222.1|8207.1|8220.6|8205.6|32
1681731900000|2023-04-17 11:45:00|8221.4|8206.4|8222.1|8207.1|8222.5|8207.5|8221.4|8206.4|44
1681732200000|2023-04-17 11:50:00|8222|8207|8221.8|8206.8|8222.4|8207.4|8221.2|8206.2|37
1681732500000|2023-04-17 11:55:00|8221.7|8206.7|8222.8|8207.8|8222.8|8207.8|8221.7|8206.7|19
1681732800000|2023-04-17 12:00:00|8222.7|8207.7|8222.7|8207.7|8223.2|8208.2|8222.4|8207.4|25
1681733100000|2023-04-17 12:05:00|8222.6|8207.6|8222.7|8207.7|8222.8|8207.8|8222.6|8207.6|4
1681733400000|2023-04-17 12:10:00|8222.4|8207.4|8222.9|8207.9|8223.4|8208.4|8222.2|8207.2|27
1681733700000|2023-04-17 12:15:00|8222.8|8207.8|8223.2|8208.2|8224|8209|8222.8|8207.8|50
1681734000000|2023-04-17 12:20:00|8223.3|8208.3|8223.4|8208.4|8223.6|8208.6|8223.1|8208.1|42
1681734300000|2023-04-17 12:25:00|8223.5|8208.5|8223.5|8208.5|8223.6|8208.6|8223|8208|22
1681734600000|2023-04-17 12:30:00|8224|8209|8226.7|8211.7|8227.4|8212.4|8224|8209|68
1681734900000|2023-04-17 12:35:00|8226.6|8211.6|8227.2|8212.2|8227.5|8212.5|8226|8211|54
1681735200000|2023-04-17 12:40:00|8227.1|8212.1|8228.5|8213.5|8228.9|8213.9|8226.3|8211.3|71
1681735500000|2023-04-17 12:45:00|8228.4|8213.4|8227.9|8212.9|8230.1|8215.1|8227.9|8212.9|89
1681735800000|2023-04-17 12:50:00|8228|8213|8227.3|8212.3|8228.2|8213.2|8226.9|8211.9|40
1681736100000|2023-04-17 12:55:00|8227.2|8212.2|8227.5|8212.5|8227.5|8212.5|8226.3|8211.3|31
1681736400000|2023-04-17 13:00:00|8227.4|8212.4|8228.1|8213.1|8228.3|8213.3|8227.4|8212.4|18
1681736700000|2023-04-17 13:05:00|8228|8213|8227.1|8212.1|8228|8213|8226.8|8211.8|19
1681737000000|2023-04-17 13:10:00|8227|8212|8227.4|8212.4|8227.4|8212.4|8226.8|8211.8|31
1681737300000|2023-04-17 13:15:00|8227.3|8212.3|8226.7|8211.7|8227.4|8212.4|8226|8211|40
1681737600000|2023-04-17 13:20:00|8226.8|8211.8|8226.9|8211.9|8227.1|8212.1|8226.8|8211.8|9
1681737900000|2023-04-17 13:25:00|8226.8|8211.8|8226.2|8211.2|8227.9|8212.9|8226.2|8211.2|33
1681738200000|2023-04-17 13:30:00|8226.3|8211.3|8225.8|8210.8|8226.5|8211.5|8225.8|8210.8|54
1681738500000|2023-04-17 13:35:00|8225.9|8210.9|8224.3|8209.3|8225.9|8210.9|8223.7|8208.7|60
1681738800000|2023-04-17 13:40:00|8224.4|8209.4|8223.7|8208.7|8224.4|8209.4|8222.5|8207.5|51
1681739100000|2023-04-17 13:45:00|8223.8|8208.8|8224.1|8209.1|8225.6|8210.6|8223.8|8208.8|52
1681739400000|2023-04-17 13:50:00|8224.2|8209.2|8223.8|8208.8|8224.2|8209.2|8223.7|8208.7|29
1681739700000|2023-04-17 13:55:00|8223.7|8208.7|8224.2|8209.2|8224.5|8209.5|8223.3|8208.3|65
1681740000000|2023-04-17 14:00:00|8223.9|8208.9|8225.2|8210.2|8225.3|8210.3|8222.8|8207.8|52
1681740300000|2023-04-17 14:05:00|8225.1|8210.1|8225.6|8210.6|8225.6|8210.6|8224.9|8209.9|12
1681740600000|2023-04-17 14:10:00|8225.7|8210.7|8224.1|8209.1|8225.7|8210.7|8224.1|8209.1|26
1681740900000|2023-04-17 14:15:00|8224|8209|8224.7|8209.7|8224.7|8209.7|8224|8209|10
1681741200000|2023-04-17 14:20:00|8224.6|8209.6|8222.4|8207.4|8224.6|8209.6|8222.4|8207.4|39
1681741500000|2023-04-17 14:25:00|8222.6|8207.6|8223.8|8208.8|8223.9|8208.9|8222.1|8207.1|46
1681741800000|2023-04-17 14:30:00|8223.7|8208.7|8225.1|8210.1|8225.1|8210.1|8223.7|8208.7|52
1681742100000|2023-04-17 14:35:00|8225|8210|8224.8|8209.8|8225.1|8210.1|8223.9|8208.9|56
1681742400000|2023-04-17 14:40:00|8224.9|8209.9|8225|8210|8225.4|8210.4|8224.7|8209.7|51
1681742700000|2023-04-17 14:45:00|8225.1|8210.1|8223.9|8208.9|8225.9|8210.9|8223.9|8208.9|53
1681743000000|2023-04-17 14:50:00|8224|8209|8224.1|8209.1|8224.4|8209.4|8223.7|8208.7|26
1681743300000|2023-04-17 14:55:00|8224|8209|8223.4|8208.4|8224.3|8209.3|8223.4|8208.4|210
1681743600000|2023-04-17 15:00:00|8223.5|8208.5|8222.6|8207.6|8223.5|8208.5|8222.5|8207.5|291
1681743900000|2023-04-17 15:05:00|8223|8208|8222.1|8207.1|8223|8208|8222|8207|419
1681744200000|2023-04-17 15:10:00|8222.2|8207.2|8222.6|8207.6|8222.7|8207.7|8222.1|8207.1|75
1681744500000|2023-04-17 15:15:00|8222.5|8207.5|8223.1|8208.1|8223.1|8208.1|8222.4|8207.4|102
1681744800000|2023-04-17 15:20:00|8223|8208|8222.7|8207.7|8223.1|8208.1|8222.4|8207.4|100
1681745100000|2023-04-17 15:25:00|8222.6|8207.6|8222.3|8207.3|8222.8|8207.8|8221.9|8206.9|97
1681745400000|2023-04-17 15:30:00|8222.2|8207.2|8222.6|8207.6|8222.6|8207.6|8222.2|8207.2|29
1681745700000|2023-04-17 15:35:00|8222.3|8207.3|8221.8|8206.8|8222.3|8207.3|8221.8|8206.8|28
1681746000000|2023-04-17 15:40:00|8221.9|8206.9|8222.3|8207.3|8222.6|8207.6|8221.4|8206.4|112
1681746300000|2023-04-17 15:45:00|8222.2|8207.2|8220.3|8205.3|8222.4|8207.4|8220.3|8205.3|39
1681746600000|2023-04-17 15:50:00|8220.4|8205.4|8219.6|8204.6|8220.4|8205.4|8219.1|8204.1|18
1681746900000|2023-04-17 15:55:00|8219.7|8204.7|8220.4|8205.4|8220.4|8205.4|8219.6|8204.6|28
1681747200000|2023-04-17 16:00:00|8220.3|8205.3|8220.1|8205.1|8221.2|8206.2|8220.1|8205.1|33
1681747500000|2023-04-17 16:05:00|8220|8205|8221.5|8206.5|8221.5|8206.5|8219.4|8204.4|28
1681747800000|2023-04-17 16:10:00|8221.4|8206.4|8221.6|8206.6|8221.7|8206.7|8221.1|8206.1|21
1681748100000|2023-04-17 16:15:00|8221.5|8206.5|8221.7|8206.7|8222.1|8207.1|8221.5|8206.5|19
1681748400000|2023-04-17 16:20:00|8221.8|8206.8|8222.9|8207.9|8223|8208|8221.6|8206.6|39
1681748700000|2023-04-17 16:25:00|8222.8|8207.8|8221.4|8206.4|8223.5|8208.5|8221.4|8206.4|22
1681749000000|2023-04-17 16:30:00|8221.3|8206.3|8221.6|8206.6|8221.8|8206.8|8221.3|8206.3|21
1681749300000|2023-04-17 16:35:00|8221.7|8206.7|8221.9|8206.9|8222|8207|8221.4|8206.4|25
1681749600000|2023-04-17 16:40:00|8222|8207|8222.5|8207.5|8222.6|8207.6|8221.8|8206.8|28
1681749900000|2023-04-17 16:45:00|8222.4|8207.4|8222.5|8207.5|8222.8|8207.8|8222.4|8207.4|26
1681750200000|2023-04-17 16:50:00|8222.4|8207.4|8222.3|8207.3|8222.6|8207.6|8222.3|8207.3|26
1681750500000|2023-04-17 16:55:00|8222.2|8207.2|8222.5|8207.5|8222.5|8207.5|8221.9|8206.9|12
1681750800000|2023-04-17 17:00:00|8222.4|8207.4|8221.8|8206.8|8222.4|8207.4|8221.8|8206.8|16
1681751100000|2023-04-17 17:05:00|8221.9|8206.9|8222|8207|8222|8207|8221.8|8206.8|5
1681751400000|2023-04-17 17:10:00|8221.9|8206.9|8221.8|8206.8|8222|8207|8221.7|8206.7|17
1681751700000|2023-04-17 17:15:00|8221.7|8206.7|8221.8|8206.8|8221.9|8206.9|8221.5|8206.5|22
1681752000000|2023-04-17 17:20:00|8221.9|8206.9|8221.7|8206.7|8222|8207|8221.7|8206.7|34
1681752300000|2023-04-17 17:25:00|8221.8|8206.8|8221.7|8206.7|8222|8207|8221.7|8206.7|26
1681752600000|2023-04-17 17:30:00|8221.6|8206.6|8221.9|8206.9|8221.9|8206.9|8221.6|8206.6|4
1681752900000|2023-04-17 17:35:00|8222|8207|8221.7|8206.7|8222|8207|8221.7|8206.7|8
1681753200000|2023-04-17 17:40:00|8221.8|8206.8|8221.8|8206.8|8221.9|8206.9|8221.7|8206.7|13
1681753500000|2023-04-17 17:45:00|8221.9|8206.9|8221.7|8206.7|8221.9|8206.9|8221.7|8206.7|17
1681753800000|2023-04-17 17:50:00|8221.8|8206.8|8221.8|8206.8|8222.1|8207.1|8221.7|8206.7|12
1681754100000|2023-04-17 17:55:00|8221.9|8206.9|8221.9|8206.9|8222|8207|8221.7|8206.7|23
1681754400000|2023-04-17 18:00:00|8222|8207|8222.1|8207.1|8222.2|8207.2|8222|8207|10
1681754700000|2023-04-17 18:05:00|8222.2|8207.2|8222.6|8207.6|8222.7|8207.7|8222.1|8207.1|11
1681755000000|2023-04-17 18:10:00|8222.7|8207.7|8222.6|8207.6|8222.7|8207.7|8222.6|8207.6|2
1681755600000|2023-04-17 18:20:00|8222.5|8207.5|8222.6|8207.6|8222.6|8207.6|8222.5|8207.5|4
1681755900000|2023-04-17 18:25:00|8222.5|8207.5|8222.6|8207.6|8222.6|8207.6|8222.5|8207.5|4
1681756200000|2023-04-17 18:30:00|8222.5|8207.5|8222.4|8207.4|8222.6|8207.6|8222.4|8207.4|4
1681756500000|2023-04-17 18:35:00|8222.5|8207.5|8222.3|8207.3|8222.7|8207.7|8222.3|8207.3|9
1681756800000|2023-04-17 18:40:00|8222.4|8207.4|8222.2|8207.2|8222.4|8207.4|8222.2|8207.2|7
1681757100000|2023-04-17 18:45:00|8222.3|8207.3|8222.4|8207.4|8222.4|8207.4|8222|8207|33
1681757400000|2023-04-17 18:50:00|8222.3|8207.3|8220.2|8205.2|8222.4|8207.4|8220.2|8205.2|52
1681757700000|2023-04-17 18:55:00|8220.3|8205.3|8220.4|8205.4|8220.4|8205.4|8220.2|8205.2|12
1681758000000|2023-04-17 19:00:00|8220.3|8205.3|8220.3|8205.3|8220.5|8205.5|8220.1|8205.1|12
1681758300000|2023-04-17 19:05:00|8220.4|8205.4|8220.3|8205.3|8220.5|8205.5|8220.1|8205.1|33
1681758600000|2023-04-17 19:10:00|8220.2|8205.2|8220.8|8205.8|8220.9|8205.9|8219.9|8204.9|52
1681758900000|2023-04-17 19:15:00|8220.9|8205.9|8220.8|8205.8|8221.1|8206.1|8220.5|8205.5|109
1681759200000|2023-04-17 19:20:00|8220.9|8205.9|8220.9|8205.9|8221.1|8206.1|8220.8|8205.8|19
1681759500000|2023-04-17 19:25:00|8221|8206|8220.2|8205.2|8221.1|8206.1|8220.2|8205.2|21
1681759800000|2023-04-17 19:30:00|8220.4|8205.4|8221|8206|8221.1|8206.1|8220.3|8205.3|14
1681760100000|2023-04-17 19:35:00|8221.1|8206.1|8220.5|8205.5|8221.1|8206.1|8220.2|8205.2|14
1681760400000|2023-04-17 19:40:00|8220.4|8205.4|8225.7|8200.7|8225.7|8205.4|8220.3|8200.3|12
1681760700000|2023-04-17 19:45:00|8225.6|8200.6|8225.8|8200.8|8225.8|8200.8|8225.4|8200.4|6
1681761000000|2023-04-17 19:50:00|8225.7|8200.7|8220.7|8205.7|8225.7|8205.7|8220.6|8200.6|8
1681761300000|2023-04-17 19:55:00|8220.8|8205.8|8220.8|8205.8|8220.8|8205.8|8220.8|8205.8|1
1681774200000|2023-04-17 23:30:00|8224.9|8199.9|8224.9|8199.9|8224.9|8199.9|8224.9|8199.9|1
1681779600000|2023-04-18 01:00:00|8224.4|8199.4|8222.6|8197.6|8224.4|8199.4|8222.6|8197.6|17
1681779900000|2023-04-18 01:05:00|8222.7|8197.7|8222.8|8197.8|8222.9|8197.9|8222.6|8197.6|12
1681780200000|2023-04-18 01:10:00|8222.9|8197.9|8223.1|8198.1|8223.1|8198.1|8222.9|8197.9|7
1681780800000|2023-04-18 01:20:00|8223.3|8198.3|8225.2|8200.2|8225.5|8200.5|8223.2|8198.2|12
1681781100000|2023-04-18 01:25:00|8225.3|8200.3|8225.3|8200.3|8225.3|8200.3|8225.3|8200.3|1
1681781400000|2023-04-18 01:30:00|8224.7|8199.7|8224.7|8199.7|8224.7|8199.7|8224.7|8199.7|1
1681782000000|2023-04-18 01:40:00|8224.9|8199.9|8222.5|8197.5|8225.2|8200.2|8222.4|8197.4|17
1681782300000|2023-04-18 01:45:00|8222.4|8197.4|8222.6|8197.6|8222.6|8197.6|8222.4|8197.4|3
1681782900000|2023-04-18 01:55:00|8222.5|8197.5|8222.5|8197.5|8222.5|8197.5|8221.9|8196.9|3
1681783200000|2023-04-18 02:00:00|8220.4|8195.4|8222.5|8197.5|8224.3|8199.3|8220.4|8195.4|9
1681783500000|2023-04-18 02:05:00|8222.7|8197.7|8223.5|8198.5|8223.5|8198.5|8222.7|8197.7|11
1681783800000|2023-04-18 02:10:00|8223.6|8198.6|8223.6|8198.6|8223.6|8198.6|8223.5|8198.5|3
1681784100000|2023-04-18 02:15:00|8223.5|8198.5|8223.5|8198.5|8223.5|8198.5|8223.5|8198.5|1
1681784400000|2023-04-18 02:20:00|8222.7|8197.7|8222.7|8197.7|8222.8|8197.8|8222.5|8197.5|13
1681784700000|2023-04-18 02:25:00|8222.8|8197.8|8222.8|8197.8|8222.9|8197.9|8222.7|8197.7|19
1681785000000|2023-04-18 02:30:00|8222.7|8197.7|8222.7|8197.7|8222.8|8197.8|8222.6|8197.6|15
1681785300000|2023-04-18 02:35:00|8222.8|8197.8|8222.9|8197.9|8223|8198|8222.6|8197.6|28
1681785600000|2023-04-18 02:40:00|8222.8|8197.8|8224.1|8199.1|8224.8|8199.8|8222.6|8197.6|48
1681785900000|2023-04-18 02:45:00|8223.9|8198.9|8223.8|8198.8|8224.3|8199.3|8223.7|8198.7|111
1681786200000|2023-04-18 02:50:00|8223.9|8198.9|8224.8|8199.8|8224.9|8199.9|8223.8|8198.8|17
1681786500000|2023-04-18 02:55:00|8224.6|8199.6|8224.5|8199.5|8224.6|8199.6|8224.2|8199.2|14
1681786800000|2023-04-18 03:00:00|8224.6|8199.6|8224.6|8199.6|8224.8|8199.8|8224.2|8199.2|17
1681787100000|2023-04-18 03:05:00|8224.7|8199.7|8225.2|8200.2|8226|8201|8224.7|8199.7|6
1681787400000|2023-04-18 03:10:00|8225.3|8200.3|8225.3|8200.3|8225.3|8200.3|8225.2|8200.2|7
1681787700000|2023-04-18 03:15:00|8225.2|8200.2|8225.1|8200.1|8225.3|8200.3|8225.1|8200.1|58
1681788000000|2023-04-18 03:20:00|8225.2|8200.2|8225.1|8200.1|8225.2|8200.2|8225.1|8200.1|16
1681788300000|2023-04-18 03:25:00|8225|8200|8225.9|8200.9|8225.9|8200.9|8224.7|8199.7|23
1681788600000|2023-04-18 03:30:00|8226|8201|8220.6|8205.6|8226.2|8206.9|8220.6|8200.9|115
1681788900000|2023-04-18 03:35:00|8220.5|8205.5|8219.2|8204.2|8222.7|8207.7|8219|8204|101
1681789200000|2023-04-18 03:40:00|8219.1|8204.1|8218.3|8203.3|8219.6|8204.6|8217.6|8202.6|116
1681789500000|2023-04-18 03:45:00|8218.4|8203.4|8218.6|8203.6|8219|8204|8216.7|8201.7|62
1681789800000|2023-04-18 03:50:00|8218.5|8203.5|8218.1|8203.1|8218.8|8203.8|8217.4|8202.4|55
1681790100000|2023-04-18 03:55:00|8218|8203|8219.4|8204.4|8219.4|8204.4|8217.8|8202.8|51
1681790400000|2023-04-18 04:00:00|8219.3|8204.3|8221.3|8206.3|8222.1|8207.1|8219.3|8204.3|80
1681790700000|2023-04-18 04:05:00|8221.2|8206.2|8221.6|8206.6|8222.4|8207.4|8221|8206|38
1681791000000|2023-04-18 04:10:00|8221.3|8206.3|8222.8|8207.8|8223.1|8208.1|8221.3|8206.3|57
1681791300000|2023-04-18 04:15:00|8222.7|8207.7|8224.1|8209.1|8224.4|8209.4|8222.6|8207.6|32
1681791600000|2023-04-18 04:20:00|8224.2|8209.2|8224.4|8209.4|8224.5|8209.5|8223.9|8208.9|16
1681791900000|2023-04-18 04:25:00|8224.5|8209.5|8225|8210|8225.1|8210.1|8223.8|8208.8|25
1681792200000|2023-04-18 04:30:00|8225.1|8210.1|8225.9|8210.9|8226.1|8211.1|8225.1|8210.1|47
1681792500000|2023-04-18 04:35:00|8225.4|8210.4|8227|8212|8227.2|8212.2|8225.4|8210.4|48
1681792800000|2023-04-18 04:40:00|8226.9|8211.9|8227.2|8212.2|8227.3|8212.3|8226|8211|30
1681793100000|2023-04-18 04:45:00|8227.1|8212.1|8227.5|8212.5|8228|8213|8226.5|8211.5|37
1681793400000|2023-04-18 04:50:00|8227.4|8212.4|8227.8|8212.8|8228|8213|8226.7|8211.7|33
1681793700000|2023-04-18 04:55:00|8227.5|8212.5|8226.8|8211.8|8227.8|8212.8|8226.4|8211.4|34
1681794000000|2023-04-18 05:00:00|8226.7|8211.7|8226.5|8211.5|8226.7|8211.7|8226.1|8211.1|25
1681794300000|2023-04-18 05:05:00|8226.6|8211.6|8227.3|8212.3|8227.5|8212.5|8226.2|8211.2|40
1681794600000|2023-04-18 05:10:00|8227.4|8212.4|8228.6|8213.6|8229.5|8214.5|8227.4|8212.4|41
1681794900000|2023-04-18 05:15:00|8228.5|8213.5|8228.1|8213.1|8228.5|8213.5|8227|8212|28
1681795200000|2023-04-18 05:20:00|8228|8213|8227.5|8212.5|8228.8|8213.8|8227.5|8212.5|36
1681795500000|2023-04-18 05:25:00|8227.6|8212.6|8227.6|8212.6|8228.3|8213.3|8227.4|8212.4|34
1681795800000|2023-04-18 05:30:00|8227.5|8212.5|8227|8212|8227.9|8212.9|8227|8212|32
1681796100000|2023-04-18 05:35:00|8227.1|8212.1|8228.2|8213.2|8228.2|8213.2|8227.1|8212.1|24
1681796400000|2023-04-18 05:40:00|8228|8213|8226.6|8211.6|8228.2|8213.2|8226.5|8211.5|69
1681796700000|2023-04-18 05:45:00|8226.5|8211.5|8226.6|8211.6|8226.8|8211.8|8225.4|8210.4|74
1681797000000|2023-04-18 05:50:00|8226.5|8211.5|8226.5|8211.5|8227.2|8212.2|8226.3|8211.3|30
1681797300000|2023-04-18 05:55:00|8226.6|8211.6|8226.6|8211.6|8226.8|8211.8|8226.2|8211.2|34
1681797600000|2023-04-18 06:00:00|8226.5|8211.5|8226.5|8211.5|8226.8|8211.8|8225.7|8210.7|35
1681797900000|2023-04-18 06:05:00|8226.6|8211.6|8228.3|8213.3|8228.6|8213.6|8226.6|8211.6|30
1681798200000|2023-04-18 06:10:00|8228.2|8213.2|8227.9|8212.9|8228.4|8213.4|8227.6|8212.6|46
1681798500000|2023-04-18 06:15:00|8228|8213|8227.2|8212.2|8228.4|8213.4|8226.9|8211.9|37
1681798800000|2023-04-18 06:20:00|8227.1|8212.1|8227|8212|8227.4|8212.4|8227|8212|22
1681799100000|2023-04-18 06:25:00|8226.9|8211.9|8227|8212|8227.3|8212.3|8226.5|8211.5|41
1681799400000|2023-04-18 06:30:00|8226.8|8211.8|8227.2|8212.2|8227.2|8212.2|8226.2|8211.2|30
1681799700000|2023-04-18 06:35:00|8227.1|8212.1|8226.6|8211.6|8227.3|8212.3|8226.6|8211.6|17
1681800000000|2023-04-18 06:40:00|8226.5|8211.5|8226.1|8211.1|8226.7|8211.7|8225.2|8210.2|60
1681800300000|2023-04-18 06:45:00|8226.2|8211.2|8225.1|8210.1|8226.3|8211.3|8225.1|8210.1|53
1681800600000|2023-04-18 06:50:00|8225|8210|8224.7|8209.7|8225|8210|8223.5|8208.5|65
1681800900000|2023-04-18 06:55:00|8224.6|8209.6|8224.2|8209.2|8225|8210|8224.2|8209.2|32
1681801200000|2023-04-18 07:00:00|8224.4|8209.4|8223.9|8208.9|8225|8210|8223.6|8208.6|64
1681801500000|2023-04-18 07:05:00|8224|8209|8224.7|8209.7|8225.5|8210.5|8223.9|8208.9|47
1681801800000|2023-04-18 07:10:00|8224.8|8209.8|8223.9|8208.9|8225|8210|8223.8|8208.8|41
1681802100000|2023-04-18 07:15:00|8223.8|8208.8|8222.7|8207.7|8223.9|8208.9|8222.1|8207.1|67
1681802400000|2023-04-18 07:20:00|8222.6|8207.6|8223.5|8208.5|8223.5|8208.5|8222.6|8207.6|42
1681802700000|2023-04-18 07:25:00|8223.6|8208.6|8223.5|8208.5|8224.3|8209.3|8223.5|8208.5|46
1681803000000|2023-04-18 07:30:00|8223.6|8208.6|8224.5|8209.5|8224.5|8209.5|8223.4|8208.4|41
1681803300000|2023-04-18 07:35:00|8224.4|8209.4|8223.4|8208.4|8224.4|8209.4|8223.4|8208.4|34
1681803600000|2023-04-18 07:40:00|8223.5|8208.5|8223.6|8208.6|8223.6|8208.6|8222.9|8207.9|37
1681803900000|2023-04-18 07:45:00|8223.5|8208.5|8223.5|8208.5|8224|8209|8223.2|8208.2|54
1681804200000|2023-04-18 07:50:00|8223.4|8208.4|8222.7|8207.7|8223.4|8208.4|8222.7|8207.7|39
1681804500000|2023-04-18 07:55:00|8222.6|8207.6|8221.8|8206.8|8222.8|8207.8|8221.7|8206.7|42
1681804800000|2023-04-18 08:00:00|8221.7|8206.7|8221.6|8206.6|8222.1|8207.1|8221.4|8206.4|12
1681805100000|2023-04-18 08:05:00|8221.7|8206.7|8221.9|8206.9|8222|8207|8220.1|8205.1|68
1681805400000|2023-04-18 08:10:00|8222|8207|8223.3|8208.3|8224.5|8209.5|8222|8207|64
1681805700000|2023-04-18 08:15:00|8223.7|8208.7|8224.3|8209.3|8225.5|8210.5|8223.4|8208.4|64
1681806000000|2023-04-18 08:20:00|8224.4|8209.4|8225.7|8210.7|8226.1|8211.1|8224.4|8209.4|77
1681806300000|2023-04-18 08:25:00|8225.8|8210.8|8225.4|8210.4|8226.1|8211.1|8224.5|8209.5|37
1681806600000|2023-04-18 08:30:00|8225.2|8210.2|8224.2|8209.2|8225.3|8210.3|8223.9|8208.9|49
1681806900000|2023-04-18 08:35:00|8223.9|8208.9|8223.8|8208.8|8224.8|8209.8|8223.8|8208.8|41
1681807200000|2023-04-18 08:40:00|8224|8209|8224.6|8209.6|8225|8210|8223.8|8208.8|29
1681807500000|2023-04-18 08:45:00|8224.7|8209.7|8224.5|8209.5|8224.9|8209.9|8224|8209|30
1681807800000|2023-04-18 08:50:00|8224.4|8209.4|8224|8209|8224.6|8209.6|8224|8209|31
1681808100000|2023-04-18 08:55:00|8224.1|8209.1|8223.3|8208.3|8224.3|8209.3|8222.1|8207.1|81
1681808400000|2023-04-18 09:00:00|8223.2|8208.2|8224.2|8209.2|8224.2|8209.2|8223.2|8208.2|39
1681808700000|2023-04-18 09:05:00|8224.1|8209.1|8224.8|8209.8|8225|8210|8224.1|8209.1|28
1681809000000|2023-04-18 09:10:00|8224.7|8209.7|8225.1|8210.1|8225.2|8210.2|8224.3|8209.3|31
1681809300000|2023-04-18 09:15:00|8225|8210|8223.1|8208.1|8225.2|8210.2|8223.1|8208.1|37
1681809600000|2023-04-18 09:20:00|8223|8208|8223.7|8208.7|8224|8209|8222.2|8207.2|36
1681809900000|2023-04-18 09:25:00|8223.8|8208.8|8223.6|8208.6|8223.9|8208.9|8223.6|8208.6|15
1681810200000|2023-04-18 09:30:00|8223.7|8208.7|8223.6|8208.6|8223.8|8208.8|8223|8208|37
1681810500000|2023-04-18 09:35:00|8223.7|8208.7|8224.4|8209.4|8224.4|8209.4|8223.7|8208.7|16
1681810800000|2023-04-18 09:40:00|8224.3|8209.3|8224|8209|8224.3|8209.3|8223.9|8208.9|22
1681811100000|2023-04-18 09:45:00|8224.1|8209.1|8225.1|8210.1|8225.1|8210.1|8224|8209|22
1681811400000|2023-04-18 09:50:00|8225|8210|8225|8210|8225.2|8210.2|8224.8|8209.8|16
1681811700000|2023-04-18 09:55:00|8224.9|8209.9|8224.5|8209.5|8225.1|8210.1|8224.4|8209.4|27
1681812000000|2023-04-18 10:00:00|8224.6|8209.6|8225.1|8210.1|8225.1|8210.1|8224.4|8209.4|28
1681812300000|2023-04-18 10:05:00|8225|8210|8225|8210|8225.1|8210.1|8225|8210|7
1681812600000|2023-04-18 10:10:00|8225.1|8210.1|8225.3|8210.3|8225.3|8210.3|8225.1|8210.1|5
1681812900000|2023-04-18 10:15:00|8225.1|8210.1|8224.8|8209.8|8225.4|8210.4|8224.8|8209.8|18
1681813200000|2023-04-18 10:20:00|8224.6|8209.6|8224.1|8209.1|8224.6|8209.6|8223.8|8208.8|26
1681813500000|2023-04-18 10:25:00|8224|8209|8224.2|8209.2|8224.2|8209.2|8223.8|8208.8|15
1681813800000|2023-04-18 10:30:00|8224.1|8209.1|8223.9|8208.9|8224.4|8209.4|8223.8|8208.8|18
1681814100000|2023-04-18 10:35:00|8224|8209|8224.5|8209.5|8224.5|8209.5|8224|8209|19
1681814400000|2023-04-18 10:40:00|8224.4|8209.4|8223|8208|8224.4|8209.4|8222.9|8207.9|25
1681814700000|2023-04-18 10:45:00|8223.1|8208.1|8223.4|8208.4|8223.5|8208.5|8223|8208|35
1681815000000|2023-04-18 10:50:00|8223.5|8208.5|8223.7|8208.7|8223.7|8208.7|8223.5|8208.5|7
1681815300000|2023-04-18 10:55:00|8223.6|8208.6|8223.9|8208.9|8224|8209|8223.4|8208.4|17
1681815600000|2023-04-18 11:00:00|8224|8209|8223.7|8208.7|8224|8209|8223.4|8208.4|30
1681815900000|2023-04-18 11:05:00|8223.6|8208.6|8223.7|8208.7|8223.7|8208.7|8223.4|8208.4|10
1681816200000|2023-04-18 11:10:00|8223.6|8208.6|8222.9|8207.9|8223.7|8208.7|8222.6|8207.6|145
1681816500000|2023-04-18 11:15:00|8223|8208|8223.5|8208.5|8223.6|8208.6|8222.9|8207.9|19
1681816800000|2023-04-18 11:20:00|8223.4|8208.4|8223.5|8208.5|8223.6|8208.6|8223|8208|20
1681817100000|2023-04-18 11:25:00|8223.6|8208.6|8223.9|8208.9|8224.2|8209.2|8223.5|8208.5|23
1681817400000|2023-04-18 11:30:00|8223.8|8208.8|8223.4|8208.4|8223.8|8208.8|8223.3|8208.3|20
1681817700000|2023-04-18 11:35:00|8223.3|8208.3|8222.7|8207.7|8223.3|8208.3|8222.1|8207.1|36
1681818000000|2023-04-18 11:40:00|8222.8|8207.8|8222.8|8207.8|8223.1|8208.1|8222.7|8207.7|16
1681818300000|2023-04-18 11:45:00|8222.7|8207.7|8223.4|8208.4|8228.5|8208.8|8221.9|8202.8|88
1681818600000|2023-04-18 11:50:00|8223.2|8208.2|8223.8|8208.8|8224|8209|8223|8208|23
1681818900000|2023-04-18 11:55:00|8224|8209|8224.1|8209.1|8224.2|8209.2|8223.8|8208.8|10
1681819200000|2023-04-18 12:00:00|8224.7|8209.7|8225|8210|8225.2|8210.2|8224.7|8209.7|25
1681819500000|2023-04-18 12:05:00|8225.1|8210.1|8222.2|8207.2|8225.1|8210.1|8222.2|8207.2|28
1681819800000|2023-04-18 12:10:00|8222.1|8207.1|8222.3|8207.3|8222.3|8207.3|8221.9|8206.9|30
1681820100000|2023-04-18 12:15:00|8222.4|8207.4|8222.4|8207.4|8222.9|8207.9|8222.2|8207.2|21
1681820400000|2023-04-18 12:20:00|8222.3|8207.3|8222.4|8207.4|8222.7|8207.7|8222.2|8207.2|15
1681820700000|2023-04-18 12:25:00|8222.3|8207.3|8222.2|8207.2|8222.4|8207.4|8221.8|8206.8|31
1681821000000|2023-04-18 12:30:00|8222|8207|8223.3|8208.3|8223.4|8208.4|8221.4|8206.4|37
1681821300000|2023-04-18 12:35:00|8223.4|8208.4|8223.6|8208.6|8223.7|8208.7|8223|8208|55
1681821600000|2023-04-18 12:40:00|8223.5|8208.5|8222.3|8207.3|8223.5|8208.5|8222.3|8207.3|36
1681821900000|2023-04-18 12:45:00|8222.2|8207.2|8222.4|8207.4|8223|8208|8221.9|8206.9|49
1681822200000|2023-04-18 12:50:00|8222.3|8207.3|8223.3|8208.3|8223.3|8208.3|8221.3|8206.3|53
1681822500000|2023-04-18 12:55:00|8223.2|8208.2|8223|8208|8223.3|8208.3|8222.8|8207.8|49
1681822800000|2023-04-18 13:00:00|8223.1|8208.1|8224.5|8209.5|8225|8210|8223.1|8208.1|51
1681823100000|2023-04-18 13:05:00|8224.6|8209.6|8223.8|8208.8|8224.6|8209.6|8223.7|8208.7|21
1681823400000|2023-04-18 13:10:00|8223.9|8208.9|8223.9|8208.9|8223.9|8208.9|8223.3|8208.3|27
1681823700000|2023-04-18 13:15:00|8224|8209|8225|8210|8225.3|8210.3|8224|8209|37
1681824000000|2023-04-18 13:20:00|8225.1|8210.1|8226.8|8211.8|8226.8|8211.8|8225.1|8210.1|27
1681824300000|2023-04-18 13:25:00|8226.9|8211.9|8226.8|8211.8|8227.7|8212.7|8225.8|8210.8|52
1681824600000|2023-04-18 13:30:00|8226.7|8211.7|8227.8|8212.8|8230|8215|8226.7|8211.7|59
1681824900000|2023-04-18 13:35:00|8227.7|8212.7|8227.1|8212.1|8227.8|8212.8|8226.2|8211.2|56
1681825200000|2023-04-18 13:40:00|8227|8212|8225.4|8210.4|8227.1|8212.1|8225.1|8210.1|28
1681825500000|2023-04-18 13:45:00|8225.3|8210.3|8224|8209|8226|8211|8224|8209|55
1681825800000|2023-04-18 13:50:00|8224.1|8209.1|8225.8|8210.8|8225.8|8210.8|8224.1|8209.1|50
1681826100000|2023-04-18 13:55:00|8225.9|8210.9|8226.9|8211.9|8227.2|8212.2|8225.9|8210.9|28
1681826400000|2023-04-18 14:00:00|8226.8|8211.8|8226.7|8211.7|8228.2|8213.2|8226.5|8211.5|52
1681826700000|2023-04-18 14:05:00|8226.5|8211.5|8225.2|8210.2|8227|8212|8224.6|8209.6|62
1681827000000|2023-04-18 14:10:00|8225.3|8210.3|8226.1|8211.1|8226.1|8211.1|8225.2|8210.2|22
1681827300000|2023-04-18 14:15:00|8226|8211|8225.8|8210.8|8226|8211|8225.5|8210.5|13
1681827600000|2023-04-18 14:20:00|8225.7|8210.7|8225.4|8210.4|8225.8|8210.8|8224.4|8209.4|20
1681827900000|2023-04-18 14:25:00|8225.5|8210.5|8225.1|8210.1|8225.8|8210.8|8225|8210|22
1681828200000|2023-04-18 14:30:00|8225.2|8210.2|8224.6|8209.6|8225.2|8210.2|8224.4|8209.4|29
1681828500000|2023-04-18 14:35:00|8224.7|8209.7|8224.5|8209.5|8224.7|8209.7|8224.5|8209.5|29
1681828800000|2023-04-18 14:40:00|8224.4|8209.4|8224.4|8209.4|8224.4|8209.4|8224.4|8209.4|1
1681829100000|2023-04-18 14:45:00|8224.3|8209.3|8224.1|8209.1|8224.3|8209.3|8224|8209|5
1681829400000|2023-04-18 14:50:00|8224.2|8209.2|8224.2|8209.2|8224.2|8209.2|8224.2|8209.2|1
1681829700000|2023-04-18 14:55:00|8224.1|8209.1|8224.2|8209.2|8224.2|8209.2|8224.1|8209.1|2
1681830000000|2023-04-18 15:00:00|8224.1|8209.1|8224.5|8209.5|8224.7|8209.7|8224.1|8209.1|5
1681830300000|2023-04-18 15:05:00|8224.4|8209.4|8224.1|8209.1|8224.8|8209.8|8223.4|8208.4|27
1681830600000|2023-04-18 15:10:00|8224.2|8209.2|8224.8|8209.8|8224.9|8209.9|8224.2|8209.2|17
1681830900000|2023-04-18 15:15:00|8224.7|8209.7|8224.5|8209.5|8224.8|8209.8|8224.4|8209.4|8
1681831200000|2023-04-18 15:20:00|8224.6|8209.6|8224.3|8209.3|8224.8|8209.8|8224.3|8209.3|19
1681831500000|2023-04-18 15:25:00|8224.4|8209.4|8224.9|8209.9|8225|8210|8224.3|8209.3|22
1681831800000|2023-04-18 15:30:00|8224.8|8209.8|8226.5|8211.5|8226.6|8211.6|8224.7|8209.7|39
1681832100000|2023-04-18 15:35:00|8226.7|8211.7|8227.7|8212.7|8227.7|8212.7|8226.2|8211.2|35
1681832400000|2023-04-18 15:40:00|8227.9|8212.9|8227.4|8212.4|8229.1|8214.1|8226.9|8211.9|55
1681832700000|2023-04-18 15:45:00|8227.5|8212.5|8227.5|8212.5|8227.5|8212.5|8227.2|8212.2|30
1681833000000|2023-04-18 15:50:00|8227.4|8212.4|8230.3|8215.3|8230.6|8215.6|8227.4|8212.4|34
1681833300000|2023-04-18 15:55:00|8230.4|8215.4|8228.6|8213.6|8230.8|8215.8|8228.6|8213.6|46
1681833600000|2023-04-18 16:00:00|8228.5|8213.5|8226.9|8211.9|8228.5|8213.5|8226.9|8211.9|48
1681833900000|2023-04-18 16:05:00|8227|8212|8227|8212|8227.9|8212.9|8226.6|8211.6|31
1681834200000|2023-04-18 16:10:00|8226.9|8211.9|8226.6|8211.6|8227|8212|8226|8211|26
1681834500000|2023-04-18 16:15:00|8226.5|8211.5|8226.5|8211.5|8226.8|8211.8|8226.2|8211.2|24
1681834800000|2023-04-18 16:20:00|8226.6|8211.6|8226.5|8211.5|8226.7|8211.7|8226.3|8211.3|9
1681835100000|2023-04-18 16:25:00|8226.8|8211.8|8228.6|8213.6|8228.8|8213.8|8226.8|8211.8|27
1681835400000|2023-04-18 16:30:00|8228.5|8213.5|8228.5|8213.5|8228.6|8213.6|8228.4|8213.4|15
1681835700000|2023-04-18 16:35:00|8228.4|8213.4|8228.4|8213.4|8228.5|8213.5|8228|8213|17
1681836000000|2023-04-18 16:40:00|8228.3|8213.3|8228.9|8213.9|8228.9|8213.9|8228.3|8213.3|21
1681836300000|2023-04-18 16:45:00|8228.8|8213.8|8230.6|8215.6|8230.8|8215.8|8228.8|8213.8|22
1681836600000|2023-04-18 16:50:00|8230.7|8215.7|8231|8216|8231.1|8216.1|8230.7|8215.7|18
1681836900000|2023-04-18 16:55:00|8231.1|8216.1|8230.3|8215.3|8231.3|8216.3|8230|8215|41
1681837200000|2023-04-18 17:00:00|8230.4|8215.4|8230.4|8215.4|8230.7|8215.7|8230.3|8215.3|44
1681837500000|2023-04-18 17:05:00|8230.5|8215.5|8229.3|8214.3|8230.5|8215.5|8229|8214|25
1681837800000|2023-04-18 17:10:00|8229.4|8214.4|8229.4|8214.4|8229.4|8214.4|8229.2|8214.2|9
1681838100000|2023-04-18 17:15:00|8229.5|8214.5|8229.4|8214.4|8229.6|8214.6|8229.4|8214.4|12
1681838400000|2023-04-18 17:20:00|8229.5|8214.5|8229.5|8214.5|8229.6|8214.6|8229.4|8214.4|9
1681838700000|2023-04-18 17:25:00|8229.3|8214.3|8229.5|8214.5|8229.5|8214.5|8229.3|8214.3|9
1681839000000|2023-04-18 17:30:00|8229.4|8214.4|8229.1|8214.1|8229.5|8214.5|8229.1|8214.1|8
1681839300000|2023-04-18 17:35:00|8229.2|8214.2|8229.2|8214.2|8229.4|8214.4|8229.2|8214.2|7
1681839600000|2023-04-18 17:40:00|8229.1|8214.1|8229.1|8214.1|8229.2|8214.2|8229|8214|7
1681839900000|2023-04-18 17:45:00|8229|8214|8229.1|8214.1|8229.1|8214.1|8228.9|8213.9|6
1681840200000|2023-04-18 17:50:00|8229|8214|8229.1|8214.1|8229.1|8214.1|8229|8214|4
1681840500000|2023-04-18 17:55:00|8229|8214|8230.8|8215.8|8230.9|8215.9|8229|8214|26
1681840800000|2023-04-18 18:00:00|8230.9|8215.9|8230.8|8215.8|8230.9|8215.9|8230.7|8215.7|18
1681841100000|2023-04-18 18:05:00|8230.7|8215.7|8230.8|8215.8|8230.8|8215.8|8230.7|8215.7|16
1681841400000|2023-04-18 18:10:00|8230.7|8215.7|8230.8|8215.8|8230.8|8215.8|8230.7|8215.7|6
1681841700000|2023-04-18 18:15:00|8230.7|8215.7|8230.8|8215.8|8230.8|8215.8|8230.7|8215.7|2
1681842300000|2023-04-18 18:25:00|8230.7|8215.7|8231|8216|8231.1|8216.1|8230.7|8215.7|13
1681842600000|2023-04-18 18:30:00|8230.9|8215.9|8231.4|8216.4|8231.4|8216.4|8230.9|8215.9|5
1681842900000|2023-04-18 18:35:00|8231.3|8216.3|8231.3|8216.3|8231.3|8216.3|8231.3|8216.3|1
1681843200000|2023-04-18 18:40:00|8231.4|8216.4|8231.4|8216.4|8231.4|8216.4|8231|8216|7
1681843500000|2023-04-18 18:45:00|8231.5|8216.5|8231.7|8216.7|8231.9|8216.9|8231.4|8216.4|7
1681843800000|2023-04-18 18:50:00|8231.8|8216.8|8231.7|8216.7|8231.8|8216.8|8231.7|8216.7|2
1681844400000|2023-04-18 19:00:00|8231.6|8216.6|8230.9|8215.9|8231.6|8216.6|8230.7|8215.7|10
1681844700000|2023-04-18 19:05:00|8230.8|8215.8|8230.8|8215.8|8230.9|8215.9|8230.7|8215.7|7
1681845000000|2023-04-18 19:10:00|8230.7|8215.7|8230.9|8215.9|8231|8216|8230.7|8215.7|34
1681845300000|2023-04-18 19:15:00|8231|8216|8230.9|8215.9|8231|8216|8230.7|8215.7|12
1681845600000|2023-04-18 19:20:00|8230.8|8215.8|8230.9|8215.9|8231|8216|8230.7|8215.7|16
1681845900000|2023-04-18 19:25:00|8231.1|8216.1|8231.5|8216.5|8231.5|8216.5|8230.7|8215.7|28
1681846200000|2023-04-18 19:30:00|8231.6|8216.6|8231.5|8216.5|8231.6|8216.6|8231.5|8216.5|2
1681846500000|2023-04-18 19:35:00|8231.4|8216.4|8229.8|8214.8|8231.5|8216.5|8229.7|8214.7|10
1681846800000|2023-04-18 19:40:00|8229.2|8214.2|8229.1|8214.1|8229.2|8214.2|8229.1|8214.1|2
1681847100000|2023-04-18 19:45:00|8229|8214|8228.6|8213.6|8229|8214|8228.6|8213.6|5
1681847400000|2023-04-18 19:50:00|8228.7|8213.7|8228.9|8213.9|8228.9|8213.9|8228.6|8213.6|5
1681847700000|2023-04-18 19:55:00|8228.8|8213.8|8228.9|8213.9|8228.9|8213.9|8228.8|8213.8|2
1681862400000|2023-04-19 00:00:00|8236.6|8211.6|8236.6|8211.6|8236.6|8211.6|8236.6|8211.6|1
1681866000000|2023-04-19 01:00:00|8232.5|8207.5|8232.4|8207.4|8232.5|8207.5|8232.4|8207.4|2
1681866300000|2023-04-19 01:05:00|8233.2|8208.2|8233.9|8208.9|8234|8209|8233.2|8208.2|19
1681866600000|2023-04-19 01:10:00|8234.5|8209.5|8233.5|8208.5|8235.3|8210.3|8233.5|8208.5|13
1681866900000|2023-04-19 01:15:00|8234|8209|8234|8209|8234|8209|8233.9|8208.9|5
1681867200000|2023-04-19 01:20:00|8233.9|8208.9|8233.9|8208.9|8233.9|8208.9|8233.9|8208.9|1
1681867500000|2023-04-19 01:25:00|8234.2|8209.2|8234.6|8209.6|8234.7|8209.7|8234.2|8209.2|13
1681867800000|2023-04-19 01:30:00|8234.7|8209.7|8234|8209|8234.7|8209.7|8234|8209|14
1681868100000|2023-04-19 01:35:00|8234.2|8209.2|8234.2|8209.2|8235.3|8210.3|8234.2|8209.2|13
1681868400000|2023-04-19 01:40:00|8234.3|8209.3|8235.4|8210.4|8235.4|8210.4|8234.2|8209.2|16
1681868700000|2023-04-19 01:45:00|8234.2|8209.2|8232.7|8207.7|8234.2|8209.2|8232.6|8207.6|8
1681869000000|2023-04-19 01:50:00|8232.5|8207.5|8233.1|8208.1|8233.1|8208.1|8232.4|8207.4|6
1681869300000|2023-04-19 01:55:00|8233.4|8208.4|8234.2|8209.2|8234.3|8209.3|8233.2|8208.2|21
1681869600000|2023-04-19 02:00:00|8234|8209|8234|8209|8234|8209|8233.7|8208.7|6
1681870200000|2023-04-19 02:10:00|8233.9|8208.9|8233.4|8208.4|8233.9|8208.9|8233.4|8208.4|7
1681870500000|2023-04-19 02:15:00|8233.3|8208.3|8233.3|8208.3|8233.4|8208.4|8233.1|8208.1|7
1681870800000|2023-04-19 02:20:00|8233.4|8208.4|8233.4|8208.4|8233.4|8208.4|8233.4|8208.4|1
1681872000000|2023-04-19 02:40:00|8233.3|8208.3|8233.4|8208.4|8233.4|8208.4|8233.3|8208.3|2
1681872300000|2023-04-19 02:45:00|8233.3|8208.3|8234.3|8209.3|8234.3|8209.3|8233.3|8208.3|27
1681872600000|2023-04-19 02:50:00|8234.2|8209.2|8235.4|8210.4|8235.4|8210.4|8233.9|8208.9|24
1681872900000|2023-04-19 02:55:00|8235.5|8210.5|8235.3|8210.3|8235.6|8210.6|8235.3|8210.3|12
1681873200000|2023-04-19 03:00:00|8235.5|8210.5|8235.6|8210.6|8235.6|8210.6|8235.5|8210.5|2
1681873500000|2023-04-19 03:05:00|8235.7|8210.7|8235.3|8210.3|8235.7|8210.7|8235.3|8210.3|8
1681874100000|2023-04-19 03:15:00|8235.4|8210.4|8235.3|8210.3|8236.4|8211.4|8235.2|8210.2|45
1681874400000|2023-04-19 03:20:00|8235.4|8210.4|8234.4|8209.4|8235.5|8210.5|8234.4|8209.4|19
1681874700000|2023-04-19 03:25:00|8234.5|8209.5|8235.1|8210.1|8235.1|8210.1|8234.3|8209.3|14
1681875000000|2023-04-19 03:30:00|8235|8210|8228.1|8213.1|8235.1|8214.8|8227.5|8209.6|86
1681875300000|2023-04-19 03:35:00|8228.2|8213.2|8228.7|8213.7|8230.3|8215.3|8228.2|8213.2|71
1681875600000|2023-04-19 03:40:00|8228.8|8213.8|8228.5|8213.5|8229|8214|8227.8|8212.8|46
1681875900000|2023-04-19 03:45:00|8228.8|8213.8|8228.3|8213.3|8228.9|8213.9|8228|8213|42
1681876200000|2023-04-19 03:50:00|8228.2|8213.2|8227.9|8212.9|8228.3|8213.3|8227.6|8212.6|32
1681876500000|2023-04-19 03:55:00|8228|8213|8228.2|8213.2|8228.9|8213.9|8227.4|8212.4|50
1681876800000|2023-04-19 04:00:00|8228.3|8213.3|8230.3|8215.3|8230.3|8215.3|8228.2|8213.2|21
1681877100000|2023-04-19 04:05:00|8230.2|8215.2|8231.6|8216.6|8232.9|8217.9|8230|8215|81
1681877400000|2023-04-19 04:10:00|8231.7|8216.7|8233.1|8218.1|8233.3|8218.3|8231.7|8216.7|59
1681877700000|2023-04-19 04:15:00|8233|8218|8232.6|8217.6|8233.3|8218.3|8232.4|8217.4|32
1681878000000|2023-04-19 04:20:00|8232.7|8217.7|8232.4|8217.4|8232.7|8217.7|8232|8217|31
1681878300000|2023-04-19 04:25:00|8232.5|8217.5|8232.5|8217.5|8232.8|8217.8|8232.5|8217.5|7
1681878600000|2023-04-19 04:30:00|8232.4|8217.4|8232.3|8217.3|8232.4|8217.4|8231.8|8216.8|22
1681878900000|2023-04-19 04:35:00|8232|8217|8232.3|8217.3|8232.6|8217.6|8231.9|8216.9|30
1681879200000|2023-04-19 04:40:00|8232.4|8217.4|8232.6|8217.6|8232.8|8217.8|8232.2|8217.2|22
1681879500000|2023-04-19 04:45:00|8232.7|8217.7|8232.7|8217.7|8232.7|8217.7|8232.6|8217.6|3
1681879800000|2023-04-19 04:50:00|8232.6|8217.6|8232.6|8217.6|8232.7|8217.7|8232.6|8217.6|3
1681880100000|2023-04-19 04:55:00|8232.7|8217.7|8231.1|8216.1|8232.7|8217.7|8230.9|8215.9|25
1681880400000|2023-04-19 05:00:00|8231|8216|8230.1|8215.1|8231|8216|8229.7|8214.7|43
1681880700000|2023-04-19 05:05:00|8230.2|8215.2|8231.3|8216.3|8231.5|8216.5|8230|8215|33
1681881000000|2023-04-19 05:10:00|8231.2|8216.2|8232.1|8217.1|8232.6|8217.6|8231.2|8216.2|54
1681881300000|2023-04-19 05:15:00|8232|8217|8232.1|8217.1|8232.2|8217.2|8231.4|8216.4|25
1681881600000|2023-04-19 05:20:00|8232|8217|8231.5|8216.5|8232.2|8217.2|8231.2|8216.2|52
1681881900000|2023-04-19 05:25:00|8231.4|8216.4|8231.6|8216.6|8231.9|8216.9|8231.3|8216.3|39
1681882200000|2023-04-19 05:30:00|8231.5|8216.5|8229.1|8214.1|8231.6|8216.6|8228.8|8213.8|57
1681882500000|2023-04-19 05:35:00|8229.2|8214.2|8230.5|8215.5|8230.7|8215.7|8229.2|8214.2|54
1681882800000|2023-04-19 05:40:00|8230.6|8215.6|8231.3|8216.3|8231.6|8216.6|8230.6|8215.6|129
1681883100000|2023-04-19 05:45:00|8231.4|8216.4|8231|8216|8231.7|8216.7|8230.9|8215.9|27
1681883400000|2023-04-19 05:50:00|8230.9|8215.9|8231.3|8216.3|8231.3|8216.3|8230.5|8215.5|15
1681883700000|2023-04-19 05:55:00|8231.2|8216.2|8231|8216|8231.3|8216.3|8230.9|8215.9|16
1681884000000|2023-04-19 06:00:00|8230.9|8215.9|8228.9|8213.9|8230.9|8215.9|8228.6|8213.6|71
1681884300000|2023-04-19 06:05:00|8229|8214|8229.8|8214.8|8229.9|8214.9|8228.2|8213.2|60
1681884600000|2023-04-19 06:10:00|8230.5|8215.5|8232.4|8217.4|8233.2|8218.2|8230.3|8215.3|92
1681884900000|2023-04-19 06:15:00|8232.2|8217.2|8232.2|8217.2|8232.9|8217.9|8231.7|8216.7|34
1681885200000|2023-04-19 06:20:00|8232.3|8217.3|8233.6|8218.6|8233.6|8218.6|8231.5|8216.5|45
1681885500000|2023-04-19 06:25:00|8233.7|8218.7|8232|8217|8233.7|8218.7|8231.9|8216.9|39
1681885800000|2023-04-19 06:30:00|8231.9|8216.9|8231.2|8216.2|8232|8217|8231.1|8216.1|42
1681886100000|2023-04-19 06:35:00|8231.3|8216.3|8231.7|8216.7|8231.9|8216.9|8231.1|8216.1|26
1681886400000|2023-04-19 06:40:00|8231.8|8216.8|8232.6|8217.6|8232.8|8217.8|8231.6|8216.6|28
1681886700000|2023-04-19 06:45:00|8232.5|8217.5|8230.2|8215.2|8232.6|8217.6|8229.9|8214.9|50
1681887000000|2023-04-19 06:50:00|8230.1|8215.1|8230.4|8215.4|8230.6|8215.6|8229.6|8214.6|62
1681887300000|2023-04-19 06:55:00|8230.9|8215.9|8231.6|8216.6|8232.3|8217.3|8230.8|8215.8|47
1681887600000|2023-04-19 07:00:00|8231.5|8216.5|8230.1|8215.1|8231.5|8216.5|8229.2|8214.2|41
1681887900000|2023-04-19 07:05:00|8230|8215|8229.4|8214.4|8230|8215|8228.6|8213.6|83
1681888200000|2023-04-19 07:10:00|8229.6|8214.6|8229.1|8214.1|8229.8|8214.8|8229|8214|52
1681888500000|2023-04-19 07:15:00|8229|8214|8229.7|8214.7|8229.7|8214.7|8228.2|8213.2|42
1681888800000|2023-04-19 07:20:00|8229.6|8214.6|8227.8|8212.8|8229.6|8214.6|8227.8|8212.8|23
1681889100000|2023-04-19 07:25:00|8227.7|8212.7|8228.2|8213.2|8228.5|8213.5|8227.3|8212.3|30
1681889400000|2023-04-19 07:30:00|8228.1|8213.1|8229.8|8214.8|8229.8|8214.8|8227.8|8212.8|31
1681889700000|2023-04-19 07:35:00|8229.9|8214.9|8230.9|8215.9|8231.4|8216.4|8229.9|8214.9|55
1681890000000|2023-04-19 07:40:00|8230.8|8215.8|8231.8|8216.8|8231.9|8216.9|8230.8|8215.8|37
1681890300000|2023-04-19 07:45:00|8231.9|8216.9|8232.9|8217.9|8233.7|8218.7|8231.3|8216.3|70
1681890600000|2023-04-19 07:50:00|8233|8218|8231.4|8216.4|8233.6|8218.6|8231.4|8216.4|26
1681890900000|2023-04-19 07:55:00|8231.3|8216.3|8231.6|8216.6|8232|8217|8231.1|8216.1|54
1681891200000|2023-04-19 08:00:00|8231.7|8216.7|8232|8217|8232.7|8217.7|8231.1|8216.1|64
1681891500000|2023-04-19 08:05:00|8232.2|8217.2|8235.6|8220.6|8236|8221|8231.8|8216.8|68
1681891800000|2023-04-19 08:10:00|8236.1|8221.1|8237.5|8222.5|8238.2|8223.2|8236|8221|182
1681892100000|2023-04-19 08:15:00|8237.6|8222.6|8234.3|8219.3|8237.9|8222.9|8234.1|8219.1|64
1681892400000|2023-04-19 08:20:00|8234.2|8219.2|8233.8|8218.8|8234.9|8219.9|8233.5|8218.5|43
1681892700000|2023-04-19 08:25:00|8233.7|8218.7|8234.5|8219.5|8234.7|8219.7|8233.7|8218.7|34
1681893000000|2023-04-19 08:30:00|8234.4|8219.4|8235.2|8220.2|8235.2|8220.2|8234|8219|45
1681893300000|2023-04-19 08:35:00|8235|8220|8236.8|8221.8|8236.9|8221.9|8234.5|8219.5|38
1681893600000|2023-04-19 08:40:00|8236.9|8221.9|8239.2|8224.2|8239.8|8224.8|8236.7|8221.7|94
1681893900000|2023-04-19 08:45:00|8239.1|8224.1|8238|8223|8239.4|8224.4|8237.4|8222.4|58
1681894200000|2023-04-19 08:50:00|8238.1|8223.1|8240.3|8225.3|8240.8|8225.8|8237.9|8222.9|55
1681894500000|2023-04-19 08:55:00|8239.9|8224.9|8240.8|8225.8|8243.3|8228.3|8239.6|8224.6|127
1681894800000|2023-04-19 09:00:00|8240.9|8225.9|8241.7|8226.7|8241.9|8226.9|8240.6|8225.6|74
1681895100000|2023-04-19 09:05:00|8241.8|8226.8|8238.8|8223.8|8241.9|8226.9|8238.2|8223.2|120
1681895400000|2023-04-19 09:10:00|8238|8223|8238.9|8223.9|8239.2|8224.2|8237.3|8222.3|96
1681895700000|2023-04-19 09:15:00|8239.1|8224.1|8240.7|8225.7|8241.7|8226.7|8239.1|8224.1|106
1681896000000|2023-04-19 09:20:00|8240.6|8225.6|8241.1|8226.1|8241.9|8226.9|8240|8225|83
1681896300000|2023-04-19 09:25:00|8241|8226|8240.9|8225.9|8241.1|8226.1|8239.6|8224.6|65
1681896600000|2023-04-19 09:30:00|8240.8|8225.8|8243.9|8228.9|8244.5|8229.5|8239.9|8224.9|161
1681896900000|2023-04-19 09:35:00|8243.8|8228.8|8245.2|8230.2|8245.9|8230.9|8243.1|8228.1|94
1681897200000|2023-04-19 09:40:00|8245.1|8230.1|8244.6|8229.6|8246|8231|8243.6|8228.6|75
1681897500000|2023-04-19 09:45:00|8244.5|8229.5|8244.3|8229.3|8245.3|8230.3|8243.4|8228.4|85
1681897800000|2023-04-19 09:50:00|8244.5|8229.5|8244.8|8229.8|8245.5|8230.5|8244.5|8229.5|48
1681898100000|2023-04-19 09:55:00|8244.7|8229.7|8244|8229|8244.7|8229.7|8242.9|8227.9|63
1681898400000|2023-04-19 10:00:00|8243.6|8228.6|8242.8|8227.8|8243.9|8228.9|8242.7|8227.7|40
1681898700000|2023-04-19 10:05:00|8242.7|8227.7|8242|8227|8243.1|8228.1|8241.3|8226.3|47
1681899000000|2023-04-19 10:10:00|8242.1|8227.1|8243.4|8228.4|8243.4|8228.4|8242|8227|52
1681899300000|2023-04-19 10:15:00|8243.5|8228.5|8244.1|8229.1|8245|8230|8243.1|8228.1|68
1681899600000|2023-04-19 10:20:00|8243.7|8228.7|8244.3|8229.3|8244.5|8229.5|8243.5|8228.5|45
1681899900000|2023-04-19 10:25:00|8244.2|8229.2|8243.2|8228.2|8244.2|8229.2|8243.2|8228.2|22
1681900200000|2023-04-19 10:30:00|8243.1|8228.1|8243.2|8228.2|8243.5|8228.5|8243|8228|29
1681900500000|2023-04-19 10:35:00|8243.1|8228.1|8242.5|8227.5|8243.3|8228.3|8242.5|8227.5|41
1681900800000|2023-04-19 10:40:00|8242.1|8227.1|8241.9|8226.9|8242.4|8227.4|8241.8|8226.8|41
1681901100000|2023-04-19 10:45:00|8242|8227|8242.5|8227.5|8242.5|8227.5|8241.7|8226.7|24
1681901400000|2023-04-19 10:50:00|8242.6|8227.6|8242.8|8227.8|8243.2|8228.2|8242.5|8227.5|29
1681901700000|2023-04-19 10:55:00|8242.7|8227.7|8242.7|8227.7|8243|8228|8242.3|8227.3|65
1681902000000|2023-04-19 11:00:00|8242.8|8227.8|8243.6|8228.6|8244.1|8229.1|8242.7|8227.7|21
1681902300000|2023-04-19 11:05:00|8243.7|8228.7|8244.1|8229.1|8244.1|8229.1|8243.5|8228.5|16
1681902600000|2023-04-19 11:10:00|8244|8229|8243.2|8228.2|8244.5|8229.5|8243.2|8228.2|60
1681902900000|2023-04-19 11:15:00|8243.4|8228.4|8243.2|8228.2|8243.4|8228.4|8242.8|8227.8|30
1681903200000|2023-04-19 11:20:00|8243.1|8228.1|8243.1|8228.1|8243.3|8228.3|8242.9|8227.9|24
1681903500000|2023-04-19 11:25:00|8243|8228|8244.5|8229.5|8244.7|8229.7|8242.9|8227.9|68
1681903800000|2023-04-19 11:30:00|8244.4|8229.4|8248.2|8233.2|8248.2|8233.2|8244.2|8229.2|19
1681904100000|2023-04-19 11:35:00|8248.1|8233.1|8251.7|8226.7|8251.8|8233.1|8246.9|8226.4|23
1681904400000|2023-04-19 11:40:00|8251.8|8226.8|8246.4|8231.4|8251.9|8231.4|8246.4|8226.6|9
1681904700000|2023-04-19 11:45:00|8245.7|8230.7|8250.1|8225.1|8250.5|8230.7|8245.3|8225.1|15
1681905000000|2023-04-19 11:50:00|8250|8225|8242|8227|8250.5|8229.8|8241.9|8222.8|45
1681905300000|2023-04-19 11:55:00|8242.2|8227.2|8243.1|8228.1|8243.3|8228.3|8242.2|8227.2|25
1681905600000|2023-04-19 12:00:00|8243.2|8228.2|8244.5|8229.5|8245.3|8230.3|8243.1|8228.1|64
1681905900000|2023-04-19 12:05:00|8244.6|8229.6|8249.1|8224.1|8249.4|8229.6|8243.7|8223.7|56
1681906200000|2023-04-19 12:10:00|8249|8224|8249.6|8224.6|8249.7|8224.7|8248.9|8223.9|12
1681906500000|2023-04-19 12:15:00|8249.5|8224.5|8245|8230|8250.5|8230.2|8244.9|8224.5|24
1681906800000|2023-04-19 12:20:00|8244.9|8229.9|8242|8227|8244.9|8229.9|8241.2|8226.2|38
1681907100000|2023-04-19 12:25:00|8242.1|8227.1|8242|8227|8242.5|8227.5|8241.9|8226.9|32
1681907400000|2023-04-19 12:30:00|8242.1|8227.1|8241.8|8226.8|8242.2|8227.2|8241.7|8226.7|31
1681907700000|2023-04-19 12:35:00|8241.9|8226.9|8242.2|8227.2|8242.3|8227.3|8241.8|8226.8|25
1681908000000|2023-04-19 12:40:00|8242.1|8227.1|8242|8227|8242.1|8227.1|8241.2|8226.2|23
1681908300000|2023-04-19 12:45:00|8242.1|8227.1|8244|8229|8244|8229|8242|8227|46
1681908600000|2023-04-19 12:50:00|8244.1|8229.1|8245.4|8230.4|8245.5|8230.5|8244.1|8229.1|25
1681908900000|2023-04-19 12:55:00|8245.2|8230.2|8244.6|8229.6|8245.3|8230.3|8243.9|8228.9|32
1681909200000|2023-04-19 13:00:00|8244.5|8229.5|8245|8230|8245|8230|8244.4|8229.4|20
1681909500000|2023-04-19 13:05:00|8244.9|8229.9|8242.4|8227.4|8244.9|8229.9|8242.3|8227.3|34
1681909800000|2023-04-19 13:10:00|8242.5|8227.5|8241.8|8226.8|8242.6|8227.6|8241.7|8226.7|27
1681910100000|2023-04-19 13:15:00|8241.7|8226.7|8241.7|8226.7|8242|8227|8240.8|8225.8|72
1681910400000|2023-04-19 13:20:00|8241.4|8226.4|8241.4|8226.4|8241.9|8226.9|8240.4|8225.4|336
1681910700000|2023-04-19 13:25:00|8241.3|8226.3|8241.1|8226.1|8245.3|8226.4|8239.9|8220.3|30
1681911000000|2023-04-19 13:30:00|8241|8226|8238|8223|8241|8226|8237.6|8222.6|53
1681911300000|2023-04-19 13:35:00|8238.1|8223.1|8237.4|8222.4|8238.2|8223.2|8236.3|8221.3|51
1681911600000|2023-04-19 13:40:00|8237.3|8222.3|8238.9|8223.9|8239.2|8224.2|8237|8222|81
1681911900000|2023-04-19 13:45:00|8238.8|8223.8|8238.4|8223.4|8239.2|8224.2|8237.8|8222.8|53
1681912200000|2023-04-19 13:50:00|8238.5|8223.5|8237.8|8222.8|8238.8|8223.8|8237.7|8222.7|35
1681912500000|2023-04-19 13:55:00|8237.7|8222.7|8238.1|8223.1|8238.4|8223.4|8237.6|8222.6|33
1681912800000|2023-04-19 14:00:00|8238|8223|8235.4|8220.4|8238|8223|8235|8220|44
1681913100000|2023-04-19 14:05:00|8235.6|8220.6|8235.2|8220.2|8235.8|8220.8|8235|8220|28
1681913400000|2023-04-19 14:10:00|8235.3|8220.3|8235.9|8220.9|8236|8221|8235.2|8220.2|33
1681913700000|2023-04-19 14:15:00|8236|8221|8236.5|8221.5|8237.4|8222.4|8235.9|8220.9|52
1681914000000|2023-04-19 14:20:00|8236.6|8221.6|8238|8223|8238.9|8223.9|8236.6|8221.6|52
1681914300000|2023-04-19 14:25:00|8238.1|8223.1|8237.1|8222.1|8238.3|8223.3|8237|8222|56
1681914600000|2023-04-19 14:30:00|8237.2|8222.2|8236.7|8221.7|8237.2|8222.2|8236.7|8221.7|13
1681914900000|2023-04-19 14:35:00|8236.8|8221.8|8235.9|8220.9|8237.1|8222.1|8235.9|8220.9|20
1681915200000|2023-04-19 14:40:00|8235.8|8220.8|8236.4|8221.4|8237.1|8222.1|8235.8|8220.8|38
1681915500000|2023-04-19 14:45:00|8236.5|8221.5|8238.7|8223.7|8238.8|8223.8|8236.4|8221.4|56
1681915800000|2023-04-19 14:50:00|8238.8|8223.8|8239.5|8224.5|8239.6|8224.6|8238.2|8223.2|29
1681916100000|2023-04-19 14:55:00|8239.4|8224.4|8238.2|8223.2|8239.4|8224.4|8237.8|8222.8|34
1681916400000|2023-04-19 15:00:00|8238|8223|8237.6|8222.6|8239|8224|8237.4|8222.4|30
1681916700000|2023-04-19 15:05:00|8237.5|8222.5|8238.1|8223.1|8238.2|8223.2|8237.3|8222.3|7
1681917000000|2023-04-19 15:10:00|8238|8223|8239.7|8224.7|8239.7|8224.7|8237.9|8222.9|9
1681917300000|2023-04-19 15:15:00|8239.6|8224.6|8237.9|8222.9|8239.7|8224.7|8237.9|8222.9|24
1681917600000|2023-04-19 15:20:00|8237.8|8222.8|8238.7|8223.7|8238.7|8223.7|8237.8|8222.8|23
1681917900000|2023-04-19 15:25:00|8238.8|8223.8|8238.7|8223.7|8239.2|8224.2|8238.7|8223.7|26
1681918200000|2023-04-19 15:30:00|8238.8|8223.8|8239.1|8224.1|8239.2|8224.2|8238.8|8223.8|13
1681918500000|2023-04-19 15:35:00|8239.2|8224.2|8240.8|8225.8|8240.8|8225.8|8239.1|8224.1|20
1681918800000|2023-04-19 15:40:00|8240.7|8225.7|8240.3|8225.3|8241|8226|8240.2|8225.2|13
1681919100000|2023-04-19 15:45:00|8240.2|8225.2|8240.2|8225.2|8240.3|8225.3|8240.1|8225.1|25
1681919400000|2023-04-19 15:50:00|8240.3|8225.3|8241.1|8226.1|8241.1|8226.1|8240.3|8225.3|23
1681919700000|2023-04-19 15:55:00|8241|8226|8240.5|8225.5|8241.1|8226.1|8240|8225|28
1681920000000|2023-04-19 16:00:00|8240.6|8225.6|8239.9|8224.9|8240.7|8225.7|8239.2|8224.2|25
1681920300000|2023-04-19 16:05:00|8240|8225|8238.9|8223.9|8240|8225|8238.7|8223.7|13
1681920600000|2023-04-19 16:10:00|8238.8|8223.8|8238.5|8223.5|8238.9|8223.9|8238.1|8223.1|25
1681920900000|2023-04-19 16:15:00|8238.4|8223.4|8238.8|8223.8|8238.9|8223.9|8238.1|8223.1|14
1681921200000|2023-04-19 16:20:00|8238.9|8223.9|8238.9|8223.9|8238.9|8223.9|8238.9|8223.9|1
1681921500000|2023-04-19 16:25:00|8238.8|8223.8|8238.9|8223.9|8238.9|8223.9|8238.8|8223.8|2
1681921800000|2023-04-19 16:30:00|8239|8224|8238.9|8223.9|8239.1|8224.1|8238.9|8223.9|4
1681922100000|2023-04-19 16:35:00|8238.8|8223.8|8238.9|8223.9|8238.9|8223.9|8238.8|8223.8|2
1681922400000|2023-04-19 16:40:00|8238.8|8223.8|8239.1|8224.1|8239.2|8224.2|8238.8|8223.8|21
1681922700000|2023-04-19 16:45:00|8239.2|8224.2|8239.1|8224.1|8239.3|8224.3|8239.1|8224.1|15
1681923000000|2023-04-19 16:50:00|8239.2|8224.2|8239.1|8224.1|8239.2|8224.2|8238.9|8223.9|14
1681923300000|2023-04-19 16:55:00|8239.2|8224.2|8239|8224|8239.2|8224.2|8239|8224|3
1681923600000|2023-04-19 17:00:00|8239.1|8224.1|8239.1|8224.1|8239.1|8224.1|8239.1|8224.1|1
1681923900000|2023-04-19 17:05:00|8239.3|8224.3|8239.3|8224.3|8239.4|8224.4|8239.1|8224.1|13
1681924200000|2023-04-19 17:10:00|8239.4|8224.4|8239.2|8224.2|8239.4|8224.4|8239.2|8224.2|19
1681924500000|2023-04-19 17:15:00|8239.3|8224.3|8239.9|8224.9|8240.1|8225.1|8239.2|8224.2|12
1681924800000|2023-04-19 17:20:00|8240|8225|8240|8225|8240.1|8225.1|8240|8225|5
1681925100000|2023-04-19 17:25:00|8240.2|8225.2|8240.9|8225.9|8241|8226|8240.2|8225.2|7
1681925700000|2023-04-19 17:35:00|8241|8226|8241|8226|8241|8226|8241|8226|1
1681926000000|2023-04-19 17:40:00|8241.1|8226.1|8242|8227|8242|8227|8241.1|8226.1|9
1681926300000|2023-04-19 17:45:00|8242.8|8227.8|8244.1|8229.1|8244.4|8229.4|8242.8|8227.8|12
1681926600000|2023-04-19 17:50:00|8244|8229|8243.2|8228.2|8244.8|8229.8|8241.8|8226.8|21
1681926900000|2023-04-19 17:55:00|8243.3|8228.3|8248.8|8223.8|8248.9|8228.3|8243.2|8223.8|4
1681927200000|2023-04-19 18:00:00|8249.7|8224.7|8242.5|8227.5|8249.7|8228.2|8241.5|8224.7|78
1681927500000|2023-04-19 18:05:00|8242.4|8227.4|8243.3|8228.3|8243.5|8228.5|8242.2|8227.2|84
1681927800000|2023-04-19 18:10:00|8243.2|8228.2|8243.2|8228.2|8243.4|8228.4|8243|8228|54
1681928100000|2023-04-19 18:15:00|8243.1|8228.1|8244.3|8229.3|8244.3|8229.3|8242.9|8227.9|19
1681928400000|2023-04-19 18:20:00|8244|8229|8244|8229|8244|8229|8243.9|8228.9|17
1681928700000|2023-04-19 18:25:00|8244.1|8229.1|8245.1|8230.1|8245.9|8230.9|8244.1|8229.1|166
1681929000000|2023-04-19 18:30:00|8245.2|8230.2|8245.8|8230.8|8246|8231|8245|8230|27
1681929300000|2023-04-19 18:35:00|8245.9|8230.9|8245.5|8230.5|8245.9|8230.9|8245.4|8230.4|12
1681929600000|2023-04-19 18:40:00|8245.4|8230.4|8244.8|8229.8|8245.6|8230.6|8244.8|8229.8|12
1681929900000|2023-04-19 18:45:00|8244.9|8229.9|8246|8231|8246.2|8231.2|8244.8|8229.8|30
1681930200000|2023-04-19 18:50:00|8245.8|8230.8|8246|8231|8246.8|8231.8|8245.5|8230.5|16
1681930500000|2023-04-19 18:55:00|8245.9|8230.9|8246|8231|8246|8231|8245.9|8230.9|4
1681930800000|2023-04-19 19:00:00|8245.9|8230.9|8245.8|8230.8|8245.9|8230.9|8245.8|8230.8|2
1681931100000|2023-04-19 19:05:00|8246|8231|8246.6|8231.6|8246.7|8231.7|8245.8|8230.8|16
1681931400000|2023-04-19 19:10:00|8246.7|8231.7|8246.6|8231.6|8247.2|8232.2|8246.5|8231.5|257
1681931700000|2023-04-19 19:15:00|8246.7|8231.7|8246.5|8231.5|8246.9|8231.9|8246.2|8231.2|12
1681932000000|2023-04-19 19:20:00|8246.6|8231.6|8247.4|8232.4|8247.8|8232.8|8246.3|8231.3|45
1681932300000|2023-04-19 19:25:00|8247.3|8232.3|8248.1|8233.1|8248.6|8233.6|8246.9|8231.9|85
1681932600000|2023-04-19 19:30:00|8248|8233|8247.1|8232.1|8248.3|8233.3|8246.9|8231.9|19
1681932900000|2023-04-19 19:35:00|8247.2|8232.2|8249|8234|8249.1|8234.1|8247.2|8232.2|12
1681933200000|2023-04-19 19:40:00|8248.9|8233.9|8249|8234|8249|8234|8248.6|8233.6|14
1681933500000|2023-04-19 19:45:00|8249.6|8234.6|8250|8235|8250.6|8235.6|8249.5|8234.5|24
1681933800000|2023-04-19 19:50:00|8249.9|8234.9|8249.7|8234.7|8250.1|8235.1|8249.1|8234.1|46
1681934100000|2023-04-19 19:55:00|8249.2|8234.2|8249.8|8234.8|8249.8|8234.8|8249|8234|11
1681948800000|2023-04-20 00:00:00|8255.4|8230.4|8255.4|8230.4|8255.4|8230.4|8255.4|8230.4|1
1681952400000|2023-04-20 01:00:00|8253.7|8228.7|8254.1|8229.1|8254.1|8229.1|8253.6|8228.6|5
1681952700000|2023-04-20 01:05:00|8254.2|8229.2|8253|8228|8254.3|8229.3|8251.8|8226.8|22
1681953000000|2023-04-20 01:10:00|8252.4|8227.4|8253.8|8228.8|8254|8229|8252|8227|19
1681953300000|2023-04-20 01:15:00|8253.7|8228.7|8253.5|8228.5|8253.7|8228.7|8253.5|8228.5|3
1681953600000|2023-04-20 01:20:00|8253.6|8228.6|8254.1|8229.1|8254.1|8229.1|8252.9|8227.9|9
1681953900000|2023-04-20 01:25:00|8254.5|8229.5|8253.9|8228.9|8254.6|8229.6|8253.9|8228.9|8
1681954200000|2023-04-20 01:30:00|8253.8|8228.8|8252|8227|8253.8|8228.8|8250.7|8225.7|29
1681954500000|2023-04-20 01:35:00|8252.1|8227.1|8252.4|8227.4|8252.4|8227.4|8251.9|8226.9|12
1681954800000|2023-04-20 01:40:00|8252.3|8227.3|8252.8|8227.8|8252.9|8227.9|8252.3|8227.3|13
1681955100000|2023-04-20 01:45:00|8252.5|8227.5|8251.7|8226.7|8252.5|8227.5|8251.7|8226.7|15
1681955400000|2023-04-20 01:50:00|8250.6|8225.6|8249.5|8224.5|8250.8|8225.8|8249.5|8224.5|6
1681955700000|2023-04-20 01:55:00|8249.6|8224.6|8243.3|8228.3|8249.6|8229.6|8243|8223.1|23
1681956000000|2023-04-20 02:00:00|8243.4|8228.4|8249.7|8224.7|8249.7|8228.4|8243.4|8224.3|4
1681956300000|2023-04-20 02:05:00|8249.6|8224.6|8250.7|8225.7|8250.7|8225.7|8249.6|8224.6|10
1681956600000|2023-04-20 02:10:00|8250.8|8225.8|8250.7|8225.7|8252|8227|8250.6|8225.6|35
1681956900000|2023-04-20 02:15:00|8250.8|8225.8|8250.1|8225.1|8250.8|8225.8|8249.9|8224.9|13
1681957200000|2023-04-20 02:20:00|8250|8225|8249.9|8224.9|8250.9|8225.9|8249.5|8224.5|19
1681957500000|2023-04-20 02:25:00|8250|8225|8249.8|8224.8|8250|8225|8249.8|8224.8|3
1681957800000|2023-04-20 02:30:00|8249.4|8224.4|8244.2|8229.2|8249.4|8229.2|8244.2|8224.1|8
1681958400000|2023-04-20 02:40:00|8244.1|8229.1|8249.6|8224.6|8249.7|8229.7|8244.1|8224.6|11
1681959300000|2023-04-20 02:55:00|8249.5|8224.5|8249.5|8224.5|8249.5|8224.5|8249.5|8224.5|1
1681959600000|2023-04-20 03:00:00|8249.1|8224.1|8244.6|8229.6|8249.2|8229.7|8244.5|8224.1|13
1681959900000|2023-04-20 03:05:00|8249.5|8224.5|8251.7|8226.7|8251.7|8226.7|8249.5|8224.5|12
1681960200000|2023-04-20 03:10:00|8250.5|8225.5|8250.7|8225.7|8250.8|8225.8|8250.5|8225.5|17
1681960500000|2023-04-20 03:15:00|8250.6|8225.6|8250.5|8225.5|8250.7|8225.7|8250.5|8225.5|6
1681960800000|2023-04-20 03:20:00|8251.2|8226.2|8250.5|8225.5|8251.2|8226.2|8249.8|8224.8|9
1681961100000|2023-04-20 03:25:00|8250.4|8225.4|8244.5|8229.5|8250.4|8229.7|8244.4|8224.4|22
1681961400000|2023-04-20 03:30:00|8244.4|8229.4|8241.5|8226.5|8244.4|8229.4|8241.5|8226.5|94
1681961700000|2023-04-20 03:35:00|8241.4|8226.4|8240.4|8225.4|8241.7|8226.7|8240.2|8225.2|50
1681962000000|2023-04-20 03:40:00|8240.3|8225.3|8239.5|8224.5|8240.4|8225.4|8238.7|8223.7|106
1681962300000|2023-04-20 03:45:00|8239.4|8224.4|8239|8224|8239.9|8224.9|8238.9|8223.9|51
1681962600000|2023-04-20 03:50:00|8238.9|8223.9|8237.5|8222.5|8239|8224|8237.5|8222.5|31
1681962900000|2023-04-20 03:55:00|8237.4|8222.4|8237.4|8222.4|8237.9|8222.9|8236.5|8221.5|89
1681963200000|2023-04-20 04:00:00|8237.5|8222.5|8237.8|8222.8|8238.4|8223.4|8236.6|8221.6|79
1681963500000|2023-04-20 04:05:00|8237.9|8222.9|8237.6|8222.6|8238.4|8223.4|8236.9|8221.9|64
1681963800000|2023-04-20 04:10:00|8237.4|8222.4|8237.5|8222.5|8238.3|8223.3|8237|8222|43
1681964100000|2023-04-20 04:15:00|8237.6|8222.6|8237.5|8222.5|8238|8223|8236.5|8221.5|63
1681964400000|2023-04-20 04:20:00|8237.6|8222.6|8237.5|8222.5|8238.1|8223.1|8236.7|8221.7|69
1681964700000|2023-04-20 04:25:00|8237.6|8222.6|8239.3|8224.3|8239.6|8224.6|8237.6|8222.6|54
1681965000000|2023-04-20 04:30:00|8239.2|8224.2|8238.5|8223.5|8240|8225|8238.1|8223.1|76
1681965300000|2023-04-20 04:35:00|8238.4|8223.4|8238.7|8223.7|8238.8|8223.8|8237.9|8222.9|18
1681965600000|2023-04-20 04:40:00|8238.6|8223.6|8239.4|8224.4|8239.4|8224.4|8238.4|8223.4|32
1681965900000|2023-04-20 04:45:00|8239.5|8224.5|8240.1|8225.1|8240.4|8225.4|8239.5|8224.5|256
1681966200000|2023-04-20 04:50:00|8240|8225|8240.2|8225.2|8240.5|8225.5|8239.2|8224.2|61
1681966500000|2023-04-20 04:55:00|8240.3|8225.3|8241.1|8226.1|8241.3|8226.3|8239.8|8224.8|43
1681966800000|2023-04-20 05:00:00|8241.2|8226.2|8240.3|8225.3|8241.3|8226.3|8240.2|8225.2|60
1681967100000|2023-04-20 05:05:00|8240.2|8225.2|8241|8226|8241.7|8226.7|8239.7|8224.7|51
1681967400000|2023-04-20 05:10:00|8241.1|8226.1|8240.9|8225.9|8241.5|8226.5|8240.8|8225.8|40
1681967700000|2023-04-20 05:15:00|8240.8|8225.8|8240.8|8225.8|8241.1|8226.1|8240.7|8225.7|10
1681968000000|2023-04-20 05:20:00|8240.7|8225.7|8240.9|8225.9|8240.9|8225.9|8240.7|8225.7|13
1681968300000|2023-04-20 05:25:00|8240.8|8225.8|8240.3|8225.3|8240.9|8225.9|8240.1|8225.1|19
1681968600000|2023-04-20 05:30:00|8240.4|8225.4|8240.4|8225.4|8240.5|8225.5|8239.7|8224.7|30
1681968900000|2023-04-20 05:35:00|8240.6|8225.6|8240.1|8225.1|8240.6|8225.6|8240.1|8225.1|17
1681969200000|2023-04-20 05:40:00|8240.2|8225.2|8238.6|8223.6|8240.3|8225.3|8238.3|8223.3|52
1681969500000|2023-04-20 05:45:00|8238.5|8223.5|8238.3|8223.3|8238.5|8223.5|8237.9|8222.9|45
1681969800000|2023-04-20 05:50:00|8238.2|8223.2|8238.4|8223.4|8238.6|8223.6|8238|8223|26
1681970100000|2023-04-20 05:55:00|8238.3|8223.3|8237.6|8222.6|8238.4|8223.4|8237.4|8222.4|46
1681970400000|2023-04-20 06:00:00|8237.7|8222.7|8236.2|8221.2|8237.9|8222.9|8236.1|8221.1|73
1681970700000|2023-04-20 06:05:00|8236.1|8221.1|8234.1|8219.1|8236.1|8221.1|8232.6|8217.6|105
1681971000000|2023-04-20 06:10:00|8234|8219|8235|8220|8235.4|8220.4|8232.6|8217.6|80
1681971300000|2023-04-20 06:15:00|8234.8|8219.8|8234.5|8219.5|8235|8220|8234|8219|56
1681971600000|2023-04-20 06:20:00|8234.4|8219.4|8235.1|8220.1|8236.1|8221.1|8234.4|8219.4|52
1681971900000|2023-04-20 06:25:00|8235.2|8220.2|8236.1|8221.1|8236.3|8221.3|8235.2|8220.2|39
1681972200000|2023-04-20 06:30:00|8235.9|8220.9|8237|8222|8237.8|8222.8|8235.4|8220.4|60
1681972500000|2023-04-20 06:35:00|8236.9|8221.9|8237.1|8222.1|8237.4|8222.4|8236.8|8221.8|27
1681972800000|2023-04-20 06:40:00|8237.2|8222.2|8235.3|8220.3|8237.4|8222.4|8235.1|8220.1|49
1681973100000|2023-04-20 06:45:00|8235.1|8220.1|8234.2|8219.2|8235.2|8220.2|8233.5|8218.5|44
1681973400000|2023-04-20 06:50:00|8234.1|8219.1|8234.3|8219.3|8234.7|8219.7|8233.8|8218.8|20
1681973700000|2023-04-20 06:55:00|8234.5|8219.5|8235.4|8220.4|8235.4|8220.4|8234.5|8219.5|39
1681974000000|2023-04-20 07:00:00|8235.5|8220.5|8234.2|8219.2|8235.8|8220.8|8234.1|8219.1|35
1681974300000|2023-04-20 07:05:00|8234.1|8219.1|8236.9|8221.9|8237|8222|8234.1|8219.1|44
1681974600000|2023-04-20 07:10:00|8236.6|8221.6|8237.4|8222.4|8237.4|8222.4|8235.6|8220.6|56
1681974900000|2023-04-20 07:15:00|8237.5|8222.5|8238|8223|8238.3|8223.3|8237|8222|36
1681975200000|2023-04-20 07:20:00|8238.2|8223.2|8236.5|8221.5|8238.2|8223.2|8236.4|8221.4|40
1681975500000|2023-04-20 07:25:00|8236.6|8221.6|8237.5|8222.5|8237.5|8222.5|8236.6|8221.6|35
1681975800000|2023-04-20 07:30:00|8237.4|8222.4|8237.4|8222.4|8238.2|8223.2|8236.5|8221.5|66
1681976100000|2023-04-20 07:35:00|8237.5|8222.5|8239.4|8224.4|8240.3|8225.3|8237.4|8222.4|50
1681976400000|2023-04-20 07:40:00|8239.3|8224.3|8240.3|8225.3|8240.7|8225.7|8239.3|8224.3|57
1681976700000|2023-04-20 07:45:00|8240.4|8225.4|8240.4|8225.4|8241.1|8226.1|8239.1|8224.1|86
1681977000000|2023-04-20 07:50:00|8240.3|8225.3|8240.3|8225.3|8240.6|8225.6|8239.6|8224.6|58
1681977300000|2023-04-20 07:55:00|8240.5|8225.5|8239.9|8224.9|8240.7|8225.7|8239.6|8224.6|63
1681977600000|2023-04-20 08:00:00|8240|8225|8239.7|8224.7|8240.5|8225.5|8239.2|8224.2|49
1681977900000|2023-04-20 08:05:00|8239.6|8224.6|8239.3|8224.3|8239.9|8224.9|8239.2|8224.2|26
1681978200000|2023-04-20 08:10:00|8239.2|8224.2|8236.8|8221.8|8239.2|8224.2|8236.7|8221.7|63
1681978500000|2023-04-20 08:15:00|8236.7|8221.7|8236.2|8221.2|8236.7|8221.7|8235.4|8220.4|55
1681978800000|2023-04-20 08:20:00|8236.1|8221.1|8235.8|8220.8|8236.1|8221.1|8235.4|8220.4|52
1681979100000|2023-04-20 08:25:00|8235.7|8220.7|8233.9|8218.9|8235.8|8220.8|8232.8|8217.8|77
1681979400000|2023-04-20 08:30:00|8234|8219|8235.3|8220.3|8235.3|8220.3|8234|8219|58
1681979700000|2023-04-20 08:35:00|8235.2|8220.2|8235.4|8220.4|8235.6|8220.6|8234.9|8219.9|44
1681980000000|2023-04-20 08:40:00|8235.5|8220.5|8236.4|8221.4|8237|8222|8235.2|8220.2|51
1681980300000|2023-04-20 08:45:00|8236.3|8221.3|8235.6|8220.6|8236.5|8221.5|8235.6|8220.6|28
1681980600000|2023-04-20 08:50:00|8235.8|8220.8|8235.6|8220.6|8236|8221|8235.6|8220.6|8
1681980900000|2023-04-20 08:55:00|8235.5|8220.5|8236.3|8221.3|8236.3|8221.3|8235.1|8220.1|28
1681981200000|2023-04-20 09:00:00|8236.4|8221.4|8236.4|8221.4|8236.7|8221.7|8235.9|8220.9|24
1681981500000|2023-04-20 09:05:00|8236.5|8221.5|8237.2|8222.2|8237.9|8222.9|8236.2|8221.2|65
1681981800000|2023-04-20 09:10:00|8237.4|8222.4|8239.2|8224.2|8239.8|8224.8|8237.4|8222.4|68
1681982100000|2023-04-20 09:15:00|8239.3|8224.3|8239.2|8224.2|8239.4|8224.4|8238.3|8223.3|42
1681982400000|2023-04-20 09:20:00|8239.1|8224.1|8238.8|8223.8|8239.6|8224.6|8238.7|8223.7|20
1681982700000|2023-04-20 09:25:00|8238.2|8223.2|8238.2|8223.2|8238.6|8223.6|8238|8223|16
1681983000000|2023-04-20 09:30:00|8238.1|8223.1|8236.9|8221.9|8238.2|8223.2|8236.5|8221.5|34
1681983300000|2023-04-20 09:35:00|8236.8|8221.8|8235.8|8220.8|8236.8|8221.8|8234.9|8219.9|63
1681983600000|2023-04-20 09:40:00|8235.7|8220.7|8235.7|8220.7|8235.9|8220.9|8235.2|8220.2|43
1681983900000|2023-04-20 09:45:00|8235.6|8220.6|8235.8|8220.8|8236.4|8221.4|8235.6|8220.6|39
1681984200000|2023-04-20 09:50:00|8236|8221|8235.9|8220.9|8236.4|8221.4|8235.4|8220.4|36
1681984500000|2023-04-20 09:55:00|8236|8221|8235.6|8220.6|8236|8221|8235.2|8220.2|32
1681984800000|2023-04-20 10:00:00|8235.5|8220.5|8235.1|8220.1|8235.5|8220.5|8234.3|8219.3|38
1681985100000|2023-04-20 10:05:00|8235.2|8220.2|8234.6|8219.6|8235.4|8220.4|8234.4|8219.4|32
1681985400000|2023-04-20 10:10:00|8234.7|8219.7|8235.7|8220.7|8235.8|8220.8|8234.2|8219.2|16
1681985700000|2023-04-20 10:15:00|8235.8|8220.8|8235.9|8220.9|8236.2|8221.2|8235.2|8220.2|28
1681986000000|2023-04-20 10:20:00|8236|8221|8236.3|8221.3|8236.5|8221.5|8236|8221|15
1681986300000|2023-04-20 10:25:00|8236.2|8221.2|8236.8|8221.8|8237.8|8222.8|8236.2|8221.2|49
1681986600000|2023-04-20 10:30:00|8236.7|8221.7|8236.4|8221.4|8237.7|8222.7|8235.6|8220.6|64
1681986900000|2023-04-20 10:35:00|8236.3|8221.3|8235.7|8220.7|8236.4|8221.4|8235.5|8220.5|17
1681987200000|2023-04-20 10:40:00|8235.8|8220.8|8235.6|8220.6|8236.1|8221.1|8235.5|8220.5|29
1681987500000|2023-04-20 10:45:00|8235.7|8220.7|8235|8220|8235.7|8220.7|8234.6|8219.6|33
1681987800000|2023-04-20 10:50:00|8234.9|8219.9|8234.5|8219.5|8234.9|8219.9|8234.5|8219.5|19
1681988100000|2023-04-20 10:55:00|8234.4|8219.4|8235.4|8220.4|8235.4|8220.4|8234.2|8219.2|38
1681988400000|2023-04-20 11:00:00|8235.3|8220.3|8234.8|8219.8|8235.4|8220.4|8234.5|8219.5|19
1681988700000|2023-04-20 11:05:00|8234.7|8219.7|8235.1|8220.1|8235.2|8220.2|8234.7|8219.7|24
1681989000000|2023-04-20 11:10:00|8235.2|8220.2|8235.3|8220.3|8235.3|8220.3|8234.9|8219.9|16
1681989300000|2023-04-20 11:15:00|8235.9|8220.9|8235.2|8220.2|8236.3|8221.3|8235.2|8220.2|35
1681989600000|2023-04-20 11:20:00|8235.3|8220.3|8236|8221|8236|8221|8235.3|8220.3|16
1681989900000|2023-04-20 11:25:00|8235.8|8220.8|8234.5|8219.5|8236.1|8221.1|8234.4|8219.4|37
1681990200000|2023-04-20 11:30:00|8234.6|8219.6|8239.7|8214.7|8239.8|8220.2|8233.8|8213.6|47
1681990500000|2023-04-20 11:35:00|8239.8|8214.8|8234.9|8219.9|8241.1|8220|8234.9|8214.4|17
1681990800000|2023-04-20 11:40:00|8235.1|8220.1|8235.2|8220.2|8236|8221|8235.1|8220.1|9
1681991100000|2023-04-20 11:45:00|8235.1|8220.1|8235.9|8220.9|8235.9|8220.9|8235.1|8220.1|3
1681991400000|2023-04-20 11:50:00|8236.1|8221.1|8237.3|8222.3|8237.3|8222.3|8235.8|8220.8|21
1681991700000|2023-04-20 11:55:00|8237|8222|8237.3|8222.3|8237.7|8222.7|8236.9|8221.9|23
1681992000000|2023-04-20 12:00:00|8237.2|8222.2|8237.8|8222.8|8237.8|8222.8|8236.9|8221.9|13
1681992300000|2023-04-20 12:05:00|8237.7|8222.7|8238.1|8223.1|8238.1|8223.1|8237.7|8222.7|7
1681992600000|2023-04-20 12:10:00|8238.3|8223.3|8238|8223|8238.5|8223.5|8238|8223|15
1681992900000|2023-04-20 12:15:00|8238.3|8223.3|8237.4|8222.4|8238.4|8223.4|8237.4|8222.4|11
1681993200000|2023-04-20 12:20:00|8237.3|8222.3|8237.3|8222.3|8237.8|8222.8|8237.1|8222.1|33
1681993500000|2023-04-20 12:25:00|8237.1|8222.1|8242.2|8217.2|8242.3|8222.2|8236.7|8217.2|51
1681993800000|2023-04-20 12:30:00|8241.5|8216.5|8235.2|8220.2|8242|8221.8|8233.9|8214|147
1681994100000|2023-04-20 12:35:00|8235|8220|8233.6|8218.6|8235.1|8220.1|8232.3|8217.3|154
1681994400000|2023-04-20 12:40:00|8233.7|8218.7|8232.6|8217.6|8234|8219|8232.5|8217.5|70
1681994700000|2023-04-20 12:45:00|8232.7|8217.7|8231.5|8216.5|8232.7|8217.7|8230.1|8215.1|80
1681995000000|2023-04-20 12:50:00|8231.6|8216.6|8231.3|8216.3|8231.6|8216.6|8229.7|8214.7|71
1681995300000|2023-04-20 12:55:00|8231.2|8216.2|8228.8|8213.8|8231.2|8216.2|8228.8|8213.8|95
1681995600000|2023-04-20 13:00:00|8228.9|8213.9|8228.6|8213.6|8230.2|8215.2|8227.9|8212.9|77
1681995900000|2023-04-20 13:05:00|8228.7|8213.7|8230|8215|8230.9|8215.9|8228.7|8213.7|35
1681996200000|2023-04-20 13:10:00|8230.1|8215.1|8230.2|8215.2|8230.2|8215.2|8230|8215|123
1681996500000|2023-04-20 13:15:00|8230.3|8215.3|8231|8216|8231.6|8216.6|8230.2|8215.2|35
1681996800000|2023-04-20 13:20:00|8230.9|8215.9|8230.2|8215.2|8231.1|8216.1|8230.2|8215.2|55
1681997100000|2023-04-20 13:25:00|8230.1|8215.1|8229.9|8214.9|8230.9|8215.9|8229.7|8214.7|59
1681997400000|2023-04-20 13:30:00|8229.8|8214.8|8228.6|8213.6|8229.9|8214.9|8228.1|8213.1|42
1681997700000|2023-04-20 13:35:00|8228.5|8213.5|8228.6|8213.6|8229.3|8214.3|8227.9|8212.9|66
1681998000000|2023-04-20 13:40:00|8233.5|8208.5|8227.6|8212.6|8233.5|8213.8|8227|8208.5|155
1681998300000|2023-04-20 13:45:00|8227.7|8212.7|8227.1|8212.1|8228.1|8213.1|8225.8|8210.8|308
1681998600000|2023-04-20 13:50:00|8227|8212|8226.9|8211.9|8228.5|8213.5|8226.7|8211.7|316
1681998900000|2023-04-20 13:55:00|8226.7|8211.7|8230.7|8205.7|8231.3|8213.3|8225.6|8205.7|221
1681999200000|2023-04-20 14:00:00|8230.6|8205.6|8227.5|8212.5|8233.2|8212.7|8226.5|8205.5|281
1681999500000|2023-04-20 14:05:00|8227.4|8212.4|8227|8212|8227.5|8212.5|8225.6|8210.6|58
1681999800000|2023-04-20 14:10:00|8226.9|8211.9|8226.6|8211.6|8227|8212|8225.8|8210.8|36
1682000100000|2023-04-20 14:15:00|8226.7|8211.7|8226.6|8211.6|8226.7|8211.7|8224.9|8209.9|35
1682000400000|2023-04-20 14:20:00|8227|8212|8227.6|8212.6|8227.8|8212.8|8226.9|8211.9|17
1682000700000|2023-04-20 14:25:00|8227.7|8212.7|8228.3|8213.3|8228.4|8213.4|8227.7|8212.7|10
1682001000000|2023-04-20 14:30:00|8228.2|8213.2|8228.4|8213.4|8228.4|8213.4|8227.3|8212.3|25
1682001300000|2023-04-20 14:35:00|8228.3|8213.3|8228.2|8213.2|8228.3|8213.3|8227.2|8212.2|44
1682001600000|2023-04-20 14:40:00|8228.3|8213.3|8228.8|8213.8|8228.8|8213.8|8228|8213|16
1682001900000|2023-04-20 14:45:00|8229.4|8214.4|8230.3|8215.3|8230.8|8215.8|8229.4|8214.4|23
1682002200000|2023-04-20 14:50:00|8230.4|8215.4|8230.7|8215.7|8231.1|8216.1|8229.5|8214.5|38
1682002500000|2023-04-20 14:55:00|8230.6|8215.6|8228.6|8213.6|8234.7|8215.6|8228.5|8209.6|21
1682002800000|2023-04-20 15:00:00|8228.5|8213.5|8229.1|8214.1|8229.1|8214.1|8228.3|8213.3|19
1682003100000|2023-04-20 15:05:00|8229.4|8214.4|8230.5|8215.5|8230.5|8215.5|8229.1|8214.1|28
1682003400000|2023-04-20 15:10:00|8230.7|8215.7|8230.7|8215.7|8230.9|8215.9|8229.2|8214.2|43
1682003700000|2023-04-20 15:15:00|8230.8|8215.8|8230.5|8215.5|8231.8|8216.8|8230.5|8215.5|55
1682004000000|2023-04-20 15:20:00|8230.6|8215.6|8231|8216|8231|8216|8230.3|8215.3|13
1682004300000|2023-04-20 15:25:00|8231.1|8216.1|8230.5|8215.5|8231.1|8216.1|8230.5|8215.5|13
1682004900000|2023-04-20 15:35:00|8230.6|8215.6|8230.5|8215.5|8230.6|8215.6|8230.5|8215.5|2
1682005200000|2023-04-20 15:40:00|8230.4|8215.4|8230.4|8215.4|8230.4|8215.4|8230.4|8215.4|1
1682005500000|2023-04-20 15:45:00|8230.8|8215.8|8231.2|8216.2|8231.2|8216.2|8230.7|8215.7|11
1682005800000|2023-04-20 15:50:00|8231.1|8216.1|8230.9|8215.9|8231.1|8216.1|8230.9|8215.9|3
1682006100000|2023-04-20 15:55:00|8230.7|8215.7|8230.6|8215.6|8230.7|8215.7|8230.6|8215.6|4
1682006400000|2023-04-20 16:00:00|8230.5|8215.5|8230|8215|8230.5|8215.5|8230|8215|10
1682006700000|2023-04-20 16:05:00|8230.1|8215.1|8230.3|8215.3|8230.6|8215.6|8230.1|8215.1|12
1682007000000|2023-04-20 16:10:00|8230.4|8215.4|8230.5|8215.5|8230.5|8215.5|8230.4|8215.4|2
1682007300000|2023-04-20 16:15:00|8230.4|8215.4|8230.6|8215.6|8230.6|8215.6|8230.4|8215.4|3
1682007600000|2023-04-20 16:20:00|8230.5|8215.5|8229.8|8214.8|8230.5|8215.5|8229.6|8214.6|205
1682007900000|2023-04-20 16:25:00|8230|8215|8229.1|8214.1|8230.1|8215.1|8229.1|8214.1|23
1682008200000|2023-04-20 16:30:00|8229.2|8214.2|8228.8|8213.8|8229.2|8214.2|8227.6|8212.6|71
1682008500000|2023-04-20 16:35:00|8228.7|8213.7|8229.7|8214.7|8229.7|8214.7|8228.6|8213.6|34
1682008800000|2023-04-20 16:40:00|8229.6|8214.6|8229.6|8214.6|8229.7|8214.7|8229.3|8214.3|42
1682009100000|2023-04-20 16:45:00|8229.4|8214.4|8229.8|8214.8|8229.8|8214.8|8229.2|8214.2|34
1682009400000|2023-04-20 16:50:00|8229.7|8214.7|8229.7|8214.7|8230.2|8215.2|8229.6|8214.6|120
1682009700000|2023-04-20 16:55:00|8229.6|8214.6|8227.2|8212.2|8229.7|8214.7|8226.8|8211.8|67
1682010000000|2023-04-20 17:00:00|8227.3|8212.3|8226.1|8211.1|8227.5|8212.5|8226.1|8211.1|112
1682010300000|2023-04-20 17:05:00|8226.3|8211.3|8226.1|8211.1|8226.4|8211.4|8226|8211|7
1682010600000|2023-04-20 17:10:00|8226.2|8211.2|8226.2|8211.2|8226.3|8211.3|8226|8211|8
1682010900000|2023-04-20 17:15:00|8226.1|8211.1|8226.6|8211.6|8226.6|8211.6|8226.1|8211.1|11
1682011200000|2023-04-20 17:20:00|8226.7|8211.7|8228|8213|8228.2|8213.2|8226.7|8211.7|15
1682011500000|2023-04-20 17:25:00|8227.8|8212.8|8228.2|8213.2|8228.6|8213.6|8227.8|8212.8|13
1682011800000|2023-04-20 17:30:00|8228.1|8213.1|8227.6|8212.6|8228.1|8213.1|8226.8|8211.8|29
1682012100000|2023-04-20 17:35:00|8227.5|8212.5|8228|8213|8228.2|8213.2|8227.5|8212.5|17
1682012400000|2023-04-20 17:40:00|8228.1|8213.1|8228.6|8213.6|8228.8|8213.8|8228.1|8213.1|17
1682012700000|2023-04-20 17:45:00|8228.7|8213.7|8228.6|8213.6|8228.8|8213.8|8228.5|8213.5|12
1682013000000|2023-04-20 17:50:00|8228.5|8213.5|8228.9|8213.9|8228.9|8213.9|8228.1|8213.1|15
1682013300000|2023-04-20 17:55:00|8228.8|8213.8|8228.4|8213.4|8228.9|8213.9|8228.4|8213.4|11
1682013600000|2023-04-20 18:00:00|8228.5|8213.5|8228.8|8213.8|8229.2|8214.2|8228.5|8213.5|26
1682013900000|2023-04-20 18:05:00|8228.7|8213.7|8229.7|8214.7|8229.7|8214.7|8228.7|8213.7|20
1682014200000|2023-04-20 18:10:00|8229.6|8214.6|8229.8|8214.8|8230|8215|8229.5|8214.5|15
1682014500000|2023-04-20 18:15:00|8229.9|8214.9|8229.8|8214.8|8230|8215|8229.8|8214.8|10
1682014800000|2023-04-20 18:20:00|8229.7|8214.7|8229.7|8214.7|8229.7|8214.7|8229.7|8214.7|1
1682015100000|2023-04-20 18:25:00|8229.8|8214.8|8230|8215|8230|8215|8229.8|8214.8|9
1682015400000|2023-04-20 18:30:00|8229.9|8214.9|8231|8216|8231|8216|8229.8|8214.8|23
1682015700000|2023-04-20 18:35:00|8231.5|8216.5|8231.8|8216.8|8231.9|8216.9|8231.5|8216.5|18
1682016000000|2023-04-20 18:40:00|8231.7|8216.7|8231.8|8216.8|8232.1|8217.1|8231.5|8216.5|37
1682016300000|2023-04-20 18:45:00|8231.9|8216.9|8231.9|8216.9|8232.1|8217.1|8231.8|8216.8|15
1682016600000|2023-04-20 18:50:00|8231.8|8216.8|8231.8|8216.8|8231.8|8216.8|8231.8|8216.8|1
1682016900000|2023-04-20 18:55:00|8231.6|8216.6|8231.5|8216.5|8231.6|8216.6|8231.5|8216.5|2
1682017200000|2023-04-20 19:00:00|8231.6|8216.6|8231.6|8216.6|8232|8217|8231|8216|26
1682017500000|2023-04-20 19:05:00|8231.7|8216.7|8232.1|8217.1|8232.1|8217.1|8231.6|8216.6|16
1682017800000|2023-04-20 19:10:00|8232.2|8217.2|8235.9|8220.9|8236.1|8221.1|8232.1|8217.1|58
1682018100000|2023-04-20 19:15:00|8235.8|8220.8|8233.5|8218.5|8240.1|8220.8|8233.5|8213.7|38
1682018400000|2023-04-20 19:20:00|8233.6|8218.6|8238.5|8213.5|8239|8218.6|8233.6|8213.5|36
1682018700000|2023-04-20 19:25:00|8238.6|8213.6|8238.5|8213.5|8239|8214|8238.5|8213.5|36
1682019000000|2023-04-20 19:30:00|8238.4|8213.4|8237.5|8212.5|8238.4|8213.4|8237.4|8212.4|11
1682019300000|2023-04-20 19:35:00|8233.2|8218.2|8234.1|8219.1|8234.4|8219.4|8233.2|8218.2|16
1682019600000|2023-04-20 19:40:00|8234.2|8219.2|8233.3|8218.3|8234.4|8219.4|8233.3|8218.3|26
1682019900000|2023-04-20 19:45:00|8233.4|8218.4|8238.4|8213.4|8239.8|8219.5|8233.4|8213.2|62
1682020200000|2023-04-20 19:50:00|8238.5|8213.5|8238.5|8213.5|8238.6|8213.6|8238|8213|15
1682020500000|2023-04-20 19:55:00|8238.2|8213.2|8237.8|8212.8|8238.7|8213.7|8237.4|8212.4|43
1682035200000|2023-04-21 00:00:00|8241.2|8212.2|8241.2|8212.2|8241.2|8212.2|8241.2|8212.2|1
1682038800000|2023-04-21 01:00:00|8237.8|8212.8|8237.3|8212.3|8237.8|8212.8|8236.5|8211.5|6
1682039100000|2023-04-21 01:05:00|8237.1|8212.1|8236.5|8211.5|8237.1|8212.1|8236.5|8211.5|12
1682039400000|2023-04-21 01:10:00|8236.6|8211.6|8236.6|8211.6|8236.7|8211.7|8236.6|8211.6|3
1682039700000|2023-04-21 01:15:00|8236.7|8211.7|8236.1|8211.1|8236.7|8211.7|8236|8211|11
1682040000000|2023-04-21 01:20:00|8236|8211|8236|8211|8236.1|8211.1|8236|8211|3
1682040900000|2023-04-21 01:35:00|8236.2|8211.2|8236.5|8211.5|8236.5|8211.5|8236.2|8211.2|2
1682041200000|2023-04-21 01:40:00|8236.6|8211.6|8236|8211|8236.6|8211.6|8236|8211|8
1682041500000|2023-04-21 01:45:00|8236.1|8211.1|8236.1|8211.1|8236.1|8211.1|8236|8211|3
1682042400000|2023-04-21 02:00:00|8236|8211|8236.1|8211.1|8236.1|8211.1|8236|8211|2
1682043000000|2023-04-21 02:10:00|8235.9|8210.9|8235.8|8210.8|8235.9|8210.9|8235.8|8210.8|2
1682043300000|2023-04-21 02:15:00|8235.9|8210.9|8235.8|8210.8|8235.9|8210.9|8235.8|8210.8|4
1682043900000|2023-04-21 02:25:00|8236.5|8211.5|8238.1|8213.1|8244.1|8220.9|8235.9|8211.5|51
1682044200000|2023-04-21 02:30:00|8238.2|8213.2|8238.8|8213.8|8239.2|8214.2|8238.1|8213.1|26
1682044500000|2023-04-21 02:35:00|8239.3|8214.3|8238.6|8213.6|8239.3|8214.3|8238|8213|6
1682044800000|2023-04-21 02:40:00|8238.1|8213.1|8238.3|8213.3|8239|8214|8237.8|8212.8|17
1682045100000|2023-04-21 02:45:00|8237.8|8212.8|8238.6|8213.6|8238.6|8213.6|8237.8|8212.8|14
1682045400000|2023-04-21 02:50:00|8238.7|8213.7|8238.8|8213.8|8239|8214|8238.4|8213.4|9
1682045700000|2023-04-21 02:55:00|8239.1|8214.1|8238.8|8213.8|8239.9|8214.9|8237.3|8212.3|27
1682046000000|2023-04-21 03:00:00|8239.3|8214.3|8239.8|8214.8|8240.1|8215.1|8239.3|8214.3|34
1682046300000|2023-04-21 03:05:00|8239.7|8214.7|8239.5|8214.5|8239.7|8214.7|8239.4|8214.4|9
1682046600000|2023-04-21 03:10:00|8239.3|8214.3|8236.8|8211.8|8239.4|8214.4|8236.8|8211.8|29
1682046900000|2023-04-21 03:15:00|8236.9|8211.9|8236.6|8211.6|8236.9|8211.9|8235.8|8210.8|30
1682047200000|2023-04-21 03:20:00|8236.7|8211.7|8236.7|8211.7|8237|8212|8236.6|8211.6|34
1682047500000|2023-04-21 03:25:00|8236.8|8211.8|8236.3|8211.3|8237.1|8212.1|8236.2|8211.2|79
1682047800000|2023-04-21 03:30:00|8236.2|8211.2|8233.8|8218.8|8238.1|8218.8|8232|8211.2|160
1682048100000|2023-04-21 03:35:00|8234|8219|8234.4|8219.4|8235.1|8220.1|8233.4|8218.4|90
1682048400000|2023-04-21 03:40:00|8234.5|8219.5|8236.3|8221.3|8236.3|8221.3|8234.4|8219.4|35
1682048700000|2023-04-21 03:45:00|8236.4|8221.4|8235.3|8220.3|8237|8222|8235|8220|47
1682049000000|2023-04-21 03:50:00|8235.4|8220.4|8236.4|8221.4|8236.5|8221.5|8235|8220|36
1682049300000|2023-04-21 03:55:00|8236.5|8221.5|8237.1|8222.1|8237.2|8222.2|8236.4|8221.4|15
1682049600000|2023-04-21 04:00:00|8236.9|8221.9|8237|8222|8237.3|8222.3|8236.2|8221.2|30
1682049900000|2023-04-21 04:05:00|8237.1|8222.1|8237.8|8222.8|8237.8|8222.8|8236.6|8221.6|73
1682050200000|2023-04-21 04:10:00|8237.9|8222.9|8235.5|8220.5|8237.9|8222.9|8235.5|8220.5|47
1682050500000|2023-04-21 04:15:00|8235.6|8220.6|8236.1|8221.1|8236.2|8221.2|8235.4|8220.4|16
1682050800000|2023-04-21 04:20:00|8236.2|8221.2|8236.8|8221.8|8237|8222|8236.2|8221.2|26
1682051100000|2023-04-21 04:25:00|8236.7|8221.7|8237.4|8222.4|8237.5|8222.5|8236.6|8221.6|26
1682051400000|2023-04-21 04:30:00|8237.5|8222.5|8236.2|8221.2|8237.7|8222.7|8236|8221|23
1682051700000|2023-04-21 04:35:00|8236.1|8221.1|8236.3|8221.3|8237|8222|8236|8221|40
1682052000000|2023-04-21 04:40:00|8236.2|8221.2|8235|8220|8236.6|8221.6|8234.8|8219.8|60
1682052300000|2023-04-21 04:45:00|8234.9|8219.9|8234.4|8219.4|8235|8220|8234|8219|35
1682052600000|2023-04-21 04:50:00|8234.5|8219.5|8235|8220|8235.2|8220.2|8234.5|8219.5|27
1682052900000|2023-04-21 04:55:00|8235.1|8220.1|8235|8220|8235.1|8220.1|8234.8|8219.8|23
1682053200000|2023-04-21 05:00:00|8235.1|8220.1|8235.3|8220.3|8235.7|8220.7|8234.8|8219.8|24
1682053500000|2023-04-21 05:05:00|8235.4|8220.4|8235.3|8220.3|8235.5|8220.5|8235|8220|28
1682053800000|2023-04-21 05:10:00|8235.5|8220.5|8236.8|8221.8|8236.9|8221.9|8235.4|8220.4|24
1682054100000|2023-04-21 05:15:00|8236.7|8221.7|8235.3|8220.3|8236.7|8221.7|8235.1|8220.1|27
1682054400000|2023-04-21 05:20:00|8235.5|8220.5|8235.2|8220.2|8235.5|8220.5|8234.9|8219.9|20
1682054700000|2023-04-21 05:25:00|8235.1|8220.1|8234.7|8219.7|8235.2|8220.2|8234.7|8219.7|9
1682055000000|2023-04-21 05:30:00|8234.8|8219.8|8235.4|8220.4|8235.4|8220.4|8234.8|8219.8|20
1682055300000|2023-04-21 05:35:00|8235.3|8220.3|8234.6|8219.6|8236|8221|8234.5|8219.5|47
1682055600000|2023-04-21 05:40:00|8234.5|8219.5|8233.3|8218.3|8234.8|8219.8|8233.1|8218.1|72
1682055900000|2023-04-21 05:45:00|8233.4|8218.4|8232.1|8217.1|8233.6|8218.6|8232.1|8217.1|52
1682056200000|2023-04-21 05:50:00|8232|8217|8232.9|8217.9|8233.3|8218.3|8232|8217|61
1682056500000|2023-04-21 05:55:00|8232.8|8217.8|8232.7|8217.7|8233.2|8218.2|8232.4|8217.4|36
1682056800000|2023-04-21 06:00:00|8232.8|8217.8|8234.1|8219.1|8234.1|8219.1|8232.8|8217.8|29
1682057100000|2023-04-21 06:05:00|8234|8219|8234.4|8219.4|8234.7|8219.7|8233.9|8218.9|37
1682057400000|2023-04-21 06:10:00|8234.5|8219.5|8235.6|8220.6|8235.9|8220.9|8234.5|8219.5|42
1682057700000|2023-04-21 06:15:00|8235.7|8220.7|8235.3|8220.3|8235.8|8220.8|8235.3|8220.3|9
1682058000000|2023-04-21 06:20:00|8235.4|8220.4|8234.3|8219.3|8235.5|8220.5|8234.2|8219.2|43
1682058300000|2023-04-21 06:25:00|8234.4|8219.4|8235.8|8220.8|8236.1|8221.1|8234|8219|47
1682058600000|2023-04-21 06:30:00|8235.9|8220.9|8235.9|8220.9|8236.1|8221.1|8235.6|8220.6|20
1682058900000|2023-04-21 06:35:00|8236|8221|8236.5|8221.5|8236.8|8221.8|8235.9|8220.9|40
1682059200000|2023-04-21 06:40:00|8236.4|8221.4|8236.1|8221.1|8236.8|8221.8|8235.9|8220.9|32
1682059500000|2023-04-21 06:45:00|8236|8221|8236.3|8221.3|8236.5|8221.5|8235.9|8220.9|21
1682059800000|2023-04-21 06:50:00|8236.4|8221.4|8235.5|8220.5|8236.4|8221.4|8235.5|8220.5|26
1682060100000|2023-04-21 06:55:00|8235.6|8220.6|8235.8|8220.8|8236.5|8221.5|8235.2|8220.2|57
1682060400000|2023-04-21 07:00:00|8235.7|8220.7|8235.9|8220.9|8235.9|8220.9|8235.1|8220.1|16
1682060700000|2023-04-21 07:05:00|8236.1|8221.1|8237.7|8222.7|8237.7|8222.7|8236.1|8221.1|54
1682061000000|2023-04-21 07:10:00|8237.6|8222.6|8238.7|8223.7|8238.9|8223.9|8237.5|8222.5|43
1682061300000|2023-04-21 07:15:00|8238.6|8223.6|8237.4|8222.4|8238.7|8223.7|8236.6|8221.6|57
1682061600000|2023-04-21 07:20:00|8237.3|8222.3|8237|8222|8237.3|8222.3|8236.9|8221.9|25
1682061900000|2023-04-21 07:25:00|8236.6|8221.6|8238.2|8223.2|8238.2|8223.2|8236.5|8221.5|26
1682062200000|2023-04-21 07:30:00|8238.1|8223.1|8237.6|8222.6|8238.6|8223.6|8237.1|8222.1|84
1682062500000|2023-04-21 07:35:00|8237.5|8222.5|8238.6|8223.6|8238.9|8223.9|8237.5|8222.5|56
1682062800000|2023-04-21 07:40:00|8238.8|8223.8|8239.2|8224.2|8241|8226|8238.7|8223.7|95
1682063100000|2023-04-21 07:45:00|8239.3|8224.3|8238.2|8223.2|8240|8225|8237.8|8222.8|74
1682063400000|2023-04-21 07:50:00|8238.1|8223.1|8235.4|8220.4|8238.1|8223.1|8235.4|8220.4|57
1682063700000|2023-04-21 07:55:00|8235.5|8220.5|8235.2|8220.2|8236.1|8221.1|8234.3|8219.3|71
1682064000000|2023-04-21 08:00:00|8235.3|8220.3|8233.6|8218.6|8235.6|8220.6|8233.2|8218.2|99
1682064300000|2023-04-21 08:05:00|8233.7|8218.7|8234.3|8219.3|8234.4|8219.4|8233.2|8218.2|40
1682064600000|2023-04-21 08:10:00|8234.8|8219.8|8234.7|8219.7|8234.9|8219.9|8232.9|8217.9|69
1682064900000|2023-04-21 08:15:00|8234.8|8219.8|8233.9|8218.9|8234.8|8219.8|8233.8|8218.8|46
1682065200000|2023-04-21 08:20:00|8233.8|8218.8|8234.5|8219.5|8234.6|8219.6|8232.9|8217.9|61
1682065500000|2023-04-21 08:25:00|8234.4|8219.4|8234|8219|8234.7|8219.7|8233.7|8218.7|50
1682065800000|2023-04-21 08:30:00|8233.9|8218.9|8234.2|8219.2|8234.2|8219.2|8233.3|8218.3|41
1682066100000|2023-04-21 08:35:00|8234.1|8219.1|8234.4|8219.4|8234.5|8219.5|8234|8219|31
1682066400000|2023-04-21 08:40:00|8234.5|8219.5|8233.7|8218.7|8235.1|8220.1|8233.7|8218.7|47
1682066700000|2023-04-21 08:45:00|8233.8|8218.8|8234.5|8219.5|8234.6|8219.6|8233.8|8218.8|18
1682067000000|2023-04-21 08:50:00|8234.4|8219.4|8234.3|8219.3|8234.6|8219.6|8234.2|8219.2|25
1682067300000|2023-04-21 08:55:00|8234.4|8219.4|8232.9|8217.9|8234.4|8219.4|8232.5|8217.5|63
1682067600000|2023-04-21 09:00:00|8232.8|8217.8|8232.4|8217.4|8232.8|8217.8|8231.6|8216.6|48
1682067900000|2023-04-21 09:05:00|8232.5|8217.5|8232.1|8217.1|8233.7|8218.7|8232.1|8217.1|40
1682068200000|2023-04-21 09:10:00|8232.2|8217.2|8233.9|8218.9|8234|8219|8232.2|8217.2|47
1682068500000|2023-04-21 09:15:00|8233.8|8218.8|8232.6|8217.6|8233.8|8218.8|8232.6|8217.6|29
1682068800000|2023-04-21 09:20:00|8232.7|8217.7|8230.5|8215.5|8232.7|8217.7|8229.9|8214.9|57
1682069100000|2023-04-21 09:25:00|8230.6|8215.6|8228.4|8213.4|8231.6|8216.6|8228.3|8213.3|83
1682069400000|2023-04-21 09:30:00|8228.5|8213.5|8230.1|8215.1|8230.1|8215.1|8228|8213|87
1682069700000|2023-04-21 09:35:00|8230|8215|8231|8216|8231|8216|8229.5|8214.5|88
1682070000000|2023-04-21 09:40:00|8231.1|8216.1|8230.8|8215.8|8231.7|8216.7|8230.8|8215.8|75
1682070300000|2023-04-21 09:45:00|8230.6|8215.6|8231|8216|8231.5|8216.5|8230.6|8215.6|37
1682070600000|2023-04-21 09:50:00|8231.1|8216.1|8231.1|8216.1|8232|8217|8230.9|8215.9|33
1682070900000|2023-04-21 09:55:00|8231.2|8216.2|8230.1|8215.1|8232.4|8217.4|8230|8215|66
1682071200000|2023-04-21 10:00:00|8230.2|8215.2|8231.7|8216.7|8231.8|8216.8|8230|8215|29
1682071500000|2023-04-21 10:05:00|8231.6|8216.6|8231|8216|8231.6|8216.6|8230.8|8215.8|28
1682071800000|2023-04-21 10:10:00|8231.1|8216.1|8229.9|8214.9|8231.1|8216.1|8229.5|8214.5|33
1682072100000|2023-04-21 10:15:00|8229.8|8214.8|8229.4|8214.4|8229.8|8214.8|8229.4|8214.4|26
1682072400000|2023-04-21 10:20:00|8229.3|8214.3|8229.3|8214.3|8229.9|8214.9|8229.3|8214.3|17
1682072700000|2023-04-21 10:25:00|8229.4|8214.4|8229.5|8214.5|8229.6|8214.6|8229.4|8214.4|6
1682073000000|2023-04-21 10:30:00|8229.6|8214.6|8229.4|8214.4|8229.8|8214.8|8229.3|8214.3|15
1682073300000|2023-04-21 10:35:00|8229.3|8214.3|8228.1|8213.1|8229.3|8214.3|8228.1|8213.1|23
1682073600000|2023-04-21 10:40:00|8228|8213|8228.8|8213.8|8228.8|8213.8|8228|8213|13
1682073900000|2023-04-21 10:45:00|8228.9|8213.9|8228.6|8213.6|8229.1|8214.1|8228.2|8213.2|27
1682074200000|2023-04-21 10:50:00|8228.7|8213.7|8228|8213|8229.7|8214.7|8228|8213|36
1682074500000|2023-04-21 10:55:00|8227.9|8212.9|8229.3|8214.3|8229.7|8214.7|8227.9|8212.9|25
1682074800000|2023-04-21 11:00:00|8229.4|8214.4|8228.8|8213.8|8229.4|8214.4|8228.4|8213.4|26
1682075100000|2023-04-21 11:05:00|8228.6|8213.6|8227.9|8212.9|8228.8|8213.8|8227.9|8212.9|17
1682075400000|2023-04-21 11:10:00|8227.8|8212.8|8227.6|8212.6|8228.8|8213.8|8227.6|8212.6|15
1682075700000|2023-04-21 11:15:00|8227.5|8212.5|8227.4|8212.4|8227.5|8212.5|8227.3|8212.3|12
1682076000000|2023-04-21 11:20:00|8227.5|8212.5|8227.2|8212.2|8228|8213|8227.1|8212.1|32
1682076300000|2023-04-21 11:25:00|8227|8212|8226.2|8211.2|8227.3|8212.3|8226.2|8211.2|55
1682076600000|2023-04-21 11:30:00|8226.1|8211.1|8232.8|8207.8|8232.8|8211.2|8226.1|8206.1|11
1682076900000|2023-04-21 11:35:00|8232.9|8207.9|8231|8206|8232.9|8207.9|8230.9|8205.9|15
1682077200000|2023-04-21 11:40:00|8232.5|8207.5|8227.7|8212.7|8232.9|8212.7|8227.5|8207.5|14
1682077500000|2023-04-21 11:45:00|8226.4|8211.4|8226.6|8211.6|8226.7|8211.7|8226.3|8211.3|18
1682077800000|2023-04-21 11:50:00|8226.7|8211.7|8227.8|8212.8|8227.9|8212.9|8226.6|8211.6|34
1682078100000|2023-04-21 11:55:00|8227.6|8212.6|8227.9|8212.9|8227.9|8212.9|8227.3|8212.3|17
1682078400000|2023-04-21 12:00:00|8228|8213|8228|8213|8228.3|8213.3|8228|8213|14
1682078700000|2023-04-21 12:05:00|8228.1|8213.1|8228|8213|8228.1|8213.1|8228|8213|4
1682079000000|2023-04-21 12:10:00|8228.1|8213.1|8228|8213|8228.1|8213.1|8227.9|8212.9|8
1682079300000|2023-04-21 12:15:00|8227.9|8212.9|8228|8213|8228.2|8213.2|8227.8|8212.8|9
1682079600000|2023-04-21 12:20:00|8228.1|8213.1|8229.8|8214.8|8230|8215|8228.1|8213.1|24
1682079900000|2023-04-21 12:25:00|8229.9|8214.9|8228.5|8213.5|8230|8215|8228.3|8213.3|27
1682080200000|2023-04-21 12:30:00|8228.6|8213.6|8228|8213|8228.6|8213.6|8227.8|8212.8|13
1682080800000|2023-04-21 12:40:00|8228.1|8213.1|8228|8213|8230.1|8215.1|8228|8213|38
1682081100000|2023-04-21 12:45:00|8227.9|8212.9|8228.2|8213.2|8228.8|8213.8|8227.9|8212.9|286
1682081400000|2023-04-21 12:50:00|8228.4|8213.4|8228.5|8213.5|8228.7|8213.7|8228.1|8213.1|436
1682081700000|2023-04-21 12:55:00|8228.6|8213.6|8224.8|8209.8|8228.7|8213.7|8224.8|8209.8|143
1682082000000|2023-04-21 13:00:00|8224.9|8209.9|8222|8207|8224.9|8209.9|8221.9|8206.9|29
1682082300000|2023-04-21 13:05:00|8222.2|8207.2|8223.3|8208.3|8225.3|8210.3|8222.2|8207.2|41
1682082600000|2023-04-21 13:10:00|8223.2|8208.2|8221.2|8206.2|8223.2|8208.2|8220.5|8205.5|38
1682082900000|2023-04-21 13:15:00|8221.3|8206.3|8221.8|8206.8|8222|8207|8220.9|8205.9|31
1682083200000|2023-04-21 13:20:00|8221.7|8206.7|8222.9|8207.9|8222.9|8207.9|8221.2|8206.2|33
1682083500000|2023-04-21 13:25:00|8222.7|8207.7|8221.9|8206.9|8222.8|8207.8|8221.5|8206.5|23
1682083800000|2023-04-21 13:30:00|8222|8207|8221.9|8206.9|8222.1|8207.1|8221.2|8206.2|30
1682084100000|2023-04-21 13:35:00|8221.5|8206.5|8221|8206|8221.8|8206.8|8220.9|8205.9|42
1682084400000|2023-04-21 13:40:00|8220.9|8205.9|8225.3|8200.3|8226.8|8207.4|8220.9|8199.8|41
1682084700000|2023-04-21 13:45:00|8226.2|8201.2|8226.4|8211.4|8230.9|8212.1|8224.7|8201|214
1682085000000|2023-04-21 13:50:00|8226.5|8211.5|8227.8|8212.8|8228.8|8213.8|8226.1|8211.1|125
1682085300000|2023-04-21 13:55:00|8227.9|8212.9|8227.6|8212.6|8228.3|8213.3|8226.6|8211.6|64
1682085600000|2023-04-21 14:00:00|8227.7|8212.7|8230.2|8215.2|8232.2|8217.2|8227.5|8212.5|112
1682085900000|2023-04-21 14:05:00|8230.1|8215.1|8228.1|8213.1|8231|8216|8227.5|8212.5|123
1682086200000|2023-04-21 14:10:00|8228.2|8213.2|8225.4|8210.4|8228.8|8213.8|8224|8209|83
1682086500000|2023-04-21 14:15:00|8225.5|8210.5|8222.7|8207.7|8226.7|8211.7|8222.7|8207.7|65
1682086800000|2023-04-21 14:20:00|8222.6|8207.6|8220|8205|8223.1|8208.1|8220|8205|77
1682087100000|2023-04-21 14:25:00|8219.8|8204.8|8222.9|8207.9|8222.9|8207.9|8219.6|8204.6|79
1682087400000|2023-04-21 14:30:00|8222.8|8207.8|8224.8|8209.8|8225.2|8210.2|8222.6|8207.6|41
1682087700000|2023-04-21 14:35:00|8225|8210|8226.7|8211.7|8226.7|8211.7|8224.5|8209.5|48
1682088000000|2023-04-21 14:40:00|8226.8|8211.8|8227|8212|8227.2|8212.2|8225.8|8210.8|61
1682088300000|2023-04-21 14:45:00|8226.7|8211.7|8225.4|8210.4|8226.7|8211.7|8225.3|8210.3|57
1682088600000|2023-04-21 14:50:00|8225.3|8210.3|8224.7|8209.7|8225.7|8210.7|8224.4|8209.4|28
1682088900000|2023-04-21 14:55:00|8224.8|8209.8|8224.1|8209.1|8224.8|8209.8|8223.2|8208.2|37
1682089200000|2023-04-21 15:00:00|8224|8209|8223.7|8208.7|8224.1|8209.1|8223.2|8208.2|23
1682089500000|2023-04-21 15:05:00|8223.6|8208.6|8223.6|8208.6|8223.7|8208.7|8223.4|8208.4|7
1682089800000|2023-04-21 15:10:00|8223.7|8208.7|8223.7|8208.7|8224.3|8209.3|8223.6|8208.6|45
1682090100000|2023-04-21 15:15:00|8223.8|8208.8|8223.5|8208.5|8223.8|8208.8|8223.4|8208.4|16
1682090400000|2023-04-21 15:20:00|8223.4|8208.4|8223.5|8208.5|8223.8|8208.8|8223.4|8208.4|12
1682090700000|2023-04-21 15:25:00|8223.6|8208.6|8225.1|8210.1|8225.1|8210.1|8223.5|8208.5|47
1682091000000|2023-04-21 15:30:00|8225|8210|8224.9|8209.9|8225.1|8210.1|8224.8|8209.8|22
1682091300000|2023-04-21 15:35:00|8224.8|8209.8|8225.2|8210.2|8225.3|8210.3|8224.7|8209.7|20
1682091600000|2023-04-21 15:40:00|8225.1|8210.1|8225.4|8210.4|8225.4|8210.4|8224.9|8209.9|16
1682091900000|2023-04-21 15:45:00|8225.3|8210.3|8226.7|8211.7|8226.7|8211.7|8225.2|8210.2|14
1682092200000|2023-04-21 15:50:00|8226.5|8211.5|8225.9|8210.9|8226.8|8211.8|8225.7|8210.7|25
1682092500000|2023-04-21 15:55:00|8225.8|8210.8|8225.6|8210.6|8226|8211|8225.4|8210.4|37
1682092800000|2023-04-21 16:00:00|8225.7|8210.7|8225.6|8210.6|8226.3|8211.3|8225.6|8210.6|43
1682093100000|2023-04-21 16:05:00|8225.8|8210.8|8225.6|8210.6|8225.8|8210.8|8225.5|8210.5|45
1682093400000|2023-04-21 16:10:00|8225.7|8210.7|8225.6|8210.6|8226|8211|8225.6|8210.6|59
1682093700000|2023-04-21 16:15:00|8225.7|8210.7|8225.7|8210.7|8226.1|8211.1|8225.6|8210.6|23
1682094000000|2023-04-21 16:20:00|8225.6|8210.6|8227|8212|8227|8212|8225|8210|28
1682094300000|2023-04-21 16:25:00|8227.1|8212.1|8227.5|8212.5|8227.5|8212.5|8226.8|8211.8|10
1682094600000|2023-04-21 16:30:00|8227.4|8212.4|8226.6|8211.6|8227.4|8212.4|8226.4|8211.4|47
1682094900000|2023-04-21 16:35:00|8226.5|8211.5|8226|8211|8226.5|8211.5|8225.7|8210.7|44
1682095200000|2023-04-21 16:40:00|8226.1|8211.1|8226.2|8211.2|8226.3|8211.3|8226.1|8211.1|16
1682095500000|2023-04-21 16:45:00|8226.1|8211.1|8226|8211|8226.2|8211.2|8225.6|8210.6|38
1682095800000|2023-04-21 16:50:00|8225.9|8210.9|8225.7|8210.7|8226.1|8211.1|8225.6|8210.6|16
1682096100000|2023-04-21 16:55:00|8226|8211|8226.2|8211.2|8226.3|8211.3|8226|8211|10
1682096400000|2023-04-21 17:00:00|8226.1|8211.1|8226.2|8211.2|8226.3|8211.3|8226|8211|15
1682096700000|2023-04-21 17:05:00|8226.1|8211.1|8225.7|8210.7|8226.1|8211.1|8225.7|8210.7|19
1682097000000|2023-04-21 17:10:00|8225.8|8210.8|8224.8|8209.8|8226|8211|8224.7|8209.7|24
1682097300000|2023-04-21 17:15:00|8224.9|8209.9|8224.9|8209.9|8225|8210|8224.9|8209.9|3
1682097600000|2023-04-21 17:20:00|8225|8210|8224.9|8209.9|8225|8210|8224.8|8209.8|15
1682097900000|2023-04-21 17:25:00|8224.8|8209.8|8224.7|8209.7|8224.9|8209.9|8224.7|8209.7|22
1682098200000|2023-04-21 17:30:00|8224.6|8209.6|8224.6|8209.6|8224.8|8209.8|8224.2|8209.2|34
1682098500000|2023-04-21 17:35:00|8224.7|8209.7|8224.8|8209.8|8224.9|8209.9|8224.6|8209.6|42
1682098800000|2023-04-21 17:40:00|8224.9|8209.9|8224.6|8209.6|8224.9|8209.9|8224.4|8209.4|58
1682099100000|2023-04-21 17:45:00|8224.7|8209.7|8224.4|8209.4|8224.8|8209.8|8224.3|8209.3|17
1682099400000|2023-04-21 17:50:00|8224.5|8209.5|8223.8|8208.8|8224.5|8209.5|8223.8|8208.8|13
1682099700000|2023-04-21 17:55:00|8223.9|8208.9|8223.7|8208.7|8224.5|8209.5|8222.6|8207.6|69
1682100000000|2023-04-21 18:00:00|8223.8|8208.8|8223.6|8208.6|8224.7|8209.7|8223.6|8208.6|42
1682100300000|2023-04-21 18:05:00|8223.7|8208.7|8224.7|8209.7|8224.7|8209.7|8223.2|8208.2|63
1682100600000|2023-04-21 18:10:00|8224.6|8209.6|8224.7|8209.7|8224.8|8209.8|8224.4|8209.4|48
1682100900000|2023-04-21 18:15:00|8224.6|8209.6|8224.6|8209.6|8224.7|8209.7|8224.5|8209.5|19
1682101200000|2023-04-21 18:20:00|8224.7|8209.7|8224.5|8209.5|8224.7|8209.7|8224.4|8209.4|31
1682101500000|2023-04-21 18:25:00|8224.6|8209.6|8224.6|8209.6|8224.7|8209.7|8224.5|8209.5|24
1682101800000|2023-04-21 18:30:00|8224.7|8209.7|8224.8|8209.8|8224.9|8209.9|8224.5|8209.5|27
1682102100000|2023-04-21 18:35:00|8224.7|8209.7|8225.3|8210.3|8225.3|8210.3|8224.6|8209.6|36
1682102400000|2023-04-21 18:40:00|8225.2|8210.2|8225.4|8210.4|8225.4|8210.4|8225.1|8210.1|8
1682102700000|2023-04-21 18:45:00|8225.3|8210.3|8225.4|8210.4|8225.4|8210.4|8225.3|8210.3|4
1682103000000|2023-04-21 18:50:00|8225.5|8210.5|8226.5|8211.5|8226.5|8211.5|8225.4|8210.4|23
1682103300000|2023-04-21 18:55:00|8226.4|8211.4|8227.1|8212.1|8227.3|8212.3|8226.4|8211.4|30
1682103600000|2023-04-21 19:00:00|8227|8212|8226.7|8211.7|8228.1|8213.1|8226.5|8211.5|96
1682103900000|2023-04-21 19:05:00|8226.6|8211.6|8226.6|8211.6|8226.7|8211.7|8226.4|8211.4|38
1682104200000|2023-04-21 19:10:00|8226.5|8211.5|8226|8211|8226.6|8211.6|8225.8|8210.8|52
1682104500000|2023-04-21 19:15:00|8225.8|8210.8|8226.8|8211.8|8232.1|8212.9|8225.8|8207.1|54
1682105100000|2023-04-21 19:25:00|8226.9|8211.9|8224.5|8209.5|8226.9|8211.9|8224.4|8209.4|22
1682105400000|2023-04-21 19:30:00|8224.6|8209.6|8224.9|8209.9|8225|8210|8224.6|8209.6|30
1682105700000|2023-04-21 19:35:00|8225|8210|8229|8204|8229.9|8210.2|8224.9|8203.9|28
1682106000000|2023-04-21 19:40:00|8229.1|8204.1|8229|8204|8229.1|8204.1|8229|8204|2
1682106300000|2023-04-21 19:45:00|8228.9|8203.9|8229|8204|8229.1|8204.1|8228.7|8203.7|18
1682106600000|2023-04-21 19:50:00|8229.1|8204.1|8229.1|8204.1|8229.2|8204.2|8229|8204|5
1682106900000|2023-04-21 19:55:00|8229|8204|8229.1|8204.1|8229.1|8204.1|8228.9|8203.9|4
1682294400000|2023-04-24 00:00:00|8230.3|8201.3|8230.3|8201.3|8230.3|8201.3|8230.3|8201.3|1
1682298000000|2023-04-24 01:00:00|8227.4|8198.4|8227.3|8198.3|8227.4|8198.4|8227.3|8198.3|4
1682298900000|2023-04-24 01:15:00|8227.5|8198.5|8227.8|8198.9|8227.8|8198.9|8227.5|8198.5|4
1682299200000|2023-04-24 01:20:00|8227.7|8206|8229.7|8204.7|8234.4|8206.5|8223.7|8198.7|119
1682299500000|2023-04-24 01:25:00|8229.6|8204.6|8231.1|8206.1|8231.1|8206.1|8229.6|8204.6|26
1682299800000|2023-04-24 01:30:00|8231|8206|8231|8206|8231.1|8206.1|8231|8206|3
1682301300000|2023-04-24 01:55:00|8231.5|8206.5|8231.6|8206.6|8231.6|8206.6|8231.5|8206.5|6
1682301600000|2023-04-24 02:00:00|8231.5|8206.5|8231.6|8206.6|8231.6|8206.6|8231.5|8206.5|2
1682301900000|2023-04-24 02:05:00|8231.7|8206.7|8232.1|8207.1|8233.4|8208.4|8231.7|8206.7|12
1682302500000|2023-04-24 02:15:00|8232|8207|8232|8207|8232|8207|8232|8207|1
1682302800000|2023-04-24 02:20:00|8232.1|8207.1|8231.8|8206.8|8232.1|8207.1|8231.8|8206.8|4
1682303100000|2023-04-24 02:25:00|8231.9|8206.9|8231.9|8206.9|8232|8207|8231.8|8206.8|5
1682304000000|2023-04-24 02:40:00|8231.8|8206.8|8231.8|8206.8|8231.8|8206.8|8231.8|8206.8|1
1682304300000|2023-04-24 02:45:00|8231.5|8206.5|8230.2|8205.2|8231.5|8206.5|8230.2|8205.2|13
1682304600000|2023-04-24 02:50:00|8230.9|8205.9|8233.3|8208.3|8235.5|8210.5|8229.6|8204.6|77
1682304900000|2023-04-24 02:55:00|8234.4|8209.4|8234.7|8209.7|8234.9|8209.9|8233.9|8208.9|69
1682305200000|2023-04-24 03:00:00|8234.8|8209.8|8234.4|8209.4|8234.9|8209.9|8234.2|8209.2|56
1682305500000|2023-04-24 03:05:00|8234.3|8209.3|8234.4|8209.4|8234.5|8209.5|8234.3|8209.3|20
1682305800000|2023-04-24 03:10:00|8234.5|8209.5|8234.4|8209.4|8234.9|8209.9|8234.3|8209.3|23
1682306100000|2023-04-24 03:15:00|8234.5|8209.5|8232.3|8207.3|8234.5|8214.5|8227.2|8206.3|19
1682306400000|2023-04-24 03:20:00|8232.2|8207.2|8232.3|8207.3|8232.3|8207.3|8232.2|8207.2|2
1682306700000|2023-04-24 03:25:00|8232.9|8207.9|8232.8|8207.8|8232.9|8207.9|8232.8|8207.8|2
1682307000000|2023-04-24 03:30:00|8233.1|8208.1|8226.7|8211.7|8234.4|8213.7|8226.7|8206.8|116
1682307300000|2023-04-24 03:35:00|8226.6|8211.6|8226.2|8211.2|8227.4|8212.4|8224.3|8209.3|74
1682307600000|2023-04-24 03:40:00|8226.1|8211.1|8226.4|8211.4|8226.7|8211.7|8225.3|8210.3|58
1682307900000|2023-04-24 03:45:00|8226.5|8211.5|8226.1|8211.1|8227.4|8212.4|8226|8211|35
1682308200000|2023-04-24 03:50:00|8226|8211|8225.5|8210.5|8226.5|8211.5|8225.3|8210.3|50
1682308500000|2023-04-24 03:55:00|8225.4|8210.4|8225.7|8210.7|8226.1|8211.1|8225.4|8210.4|25
1682308800000|2023-04-24 04:00:00|8225.8|8210.8|8228|8213|8228|8213|8225.7|8210.7|41
1682309100000|2023-04-24 04:05:00|8228.1|8213.1|8227.8|8212.8|8228.5|8213.5|8226.7|8211.7|32
1682309400000|2023-04-24 04:10:00|8227.9|8212.9|8229.6|8214.6|8229.7|8214.7|8227.8|8212.8|38
1682309700000|2023-04-24 04:15:00|8229.7|8214.7|8228.8|8213.8|8229.9|8214.9|8228.4|8213.4|34
1682310000000|2023-04-24 04:20:00|8228.7|8213.7|8227.7|8212.7|8228.7|8213.7|8227.4|8212.4|44
1682310300000|2023-04-24 04:25:00|8227.8|8212.8|8228.1|8213.1|8229|8214|8227.6|8212.6|49
1682310600000|2023-04-24 04:30:00|8228.2|8213.2|8228.6|8213.6|8228.7|8213.7|8228|8213|32
1682310900000|2023-04-24 04:35:00|8228.5|8213.5|8227.7|8212.7|8228.5|8213.5|8226.8|8211.8|38
1682311200000|2023-04-24 04:40:00|8227.6|8212.6|8227.1|8212.1|8227.6|8212.6|8226.6|8211.6|27
1682311500000|2023-04-24 04:45:00|8227|8212|8227.1|8212.1|8227.5|8212.5|8226.9|8211.9|26
1682311800000|2023-04-24 04:50:00|8227.2|8212.2|8227.7|8212.7|8228|8213|8226.7|8211.7|42
1682312100000|2023-04-24 04:55:00|8227.8|8212.8|8227.8|8212.8|8227.8|8212.8|8227.2|8212.2|26
1682312400000|2023-04-24 05:00:00|8227.7|8212.7|8227.3|8212.3|8228|8213|8227.2|8212.2|28
1682312700000|2023-04-24 05:05:00|8227.4|8212.4|8228.2|8213.2|8228.4|8213.4|8227.3|8212.3|26
1682313000000|2023-04-24 05:10:00|8228.1|8213.1|8228.5|8213.5|8228.8|8213.8|8227.8|8212.8|35
1682313300000|2023-04-24 05:15:00|8228.6|8213.6|8228.7|8213.7|8228.8|8213.8|8228.6|8213.6|10
1682313600000|2023-04-24 05:20:00|8228.8|8213.8|8228|8213|8229.2|8214.2|8227.9|8212.9|20
1682313900000|2023-04-24 05:25:00|8228.1|8213.1|8227.7|8212.7|8228.4|8213.4|8227.7|8212.7|36
1682314200000|2023-04-24 05:30:00|8227.8|8212.8|8227.7|8212.7|8228.3|8213.3|8227.5|8212.5|34
1682314500000|2023-04-24 05:35:00|8227.6|8212.6|8227.5|8212.5|8227.9|8212.9|8227.1|8212.1|34
1682314800000|2023-04-24 05:40:00|8227.6|8212.6|8228|8213|8228.2|8213.2|8227.2|8212.2|22
1682315100000|2023-04-24 05:45:00|8227.9|8212.9|8227.1|8212.1|8228|8213|8227|8212|18
1682315400000|2023-04-24 05:50:00|8227.2|8212.2|8227.3|8212.3|8227.4|8212.4|8227.1|8212.1|29
1682315700000|2023-04-24 05:55:00|8227.4|8212.4|8226.7|8211.7|8227.4|8212.4|8226.6|8211.6|25
1682316000000|2023-04-24 06:00:00|8226.8|8211.8|8226.3|8211.3|8227.1|8212.1|8226.1|8211.1|30
1682316300000|2023-04-24 06:05:00|8226.4|8211.4|8226.2|8211.2|8227.1|8212.1|8226.2|8211.2|29
1682316600000|2023-04-24 06:10:00|8226.1|8211.1|8222.9|8207.9|8226.1|8211.1|8222.9|8207.9|48
1682316900000|2023-04-24 06:15:00|8223.1|8208.1|8223.8|8208.8|8223.8|8208.8|8222.3|8207.3|63
1682317200000|2023-04-24 06:20:00|8223.9|8208.9|8224.1|8209.1|8224.3|8209.3|8223.7|8208.7|33
1682317500000|2023-04-24 06:25:00|8224|8209|8224.6|8209.6|8225|8210|8224|8209|38
1682317800000|2023-04-24 06:30:00|8224.7|8209.7|8224|8209|8224.8|8209.8|8224|8209|22
1682318100000|2023-04-24 06:35:00|8224.1|8209.1|8224.1|8209.1|8224.2|8209.2|8223.6|8208.6|15
1682318400000|2023-04-24 06:40:00|8224|8209|8224.6|8209.6|8224.7|8209.7|8224|8209|15
1682318700000|2023-04-24 06:45:00|8224.7|8209.7|8224.7|8209.7|8224.7|8209.7|8224.6|8209.6|5
1682319000000|2023-04-24 06:50:00|8224.6|8209.6|8224.5|8209.5|8224.6|8209.6|8224.4|8209.4|17
1682319300000|2023-04-24 06:55:00|8224.4|8209.4|8223.8|8208.8|8224.6|8209.6|8223.5|8208.5|31
1682319600000|2023-04-24 07:00:00|8223.9|8208.9|8224.3|8209.3|8224.5|8209.5|8223.8|8208.8|20
1682319900000|2023-04-24 07:05:00|8224.2|8209.2|8224.5|8209.5|8224.9|8209.9|8224.2|8209.2|22
1682320200000|2023-04-24 07:10:00|8224.4|8209.4|8224.3|8209.3|8225.4|8210.4|8224.2|8209.2|42
1682320500000|2023-04-24 07:15:00|8224.2|8209.2|8223.9|8208.9|8224.3|8209.3|8223.7|8208.7|32
1682320800000|2023-04-24 07:20:00|8224.2|8209.2|8225.5|8210.5|8225.6|8210.6|8224.1|8209.1|37
1682321100000|2023-04-24 07:25:00|8225.4|8210.4|8224.1|8209.1|8225.4|8210.4|8224|8209|20
1682321400000|2023-04-24 07:30:00|8224.2|8209.2|8223.8|8208.8|8224.2|8209.2|8222.9|8207.9|32
1682321700000|2023-04-24 07:35:00|8223.9|8208.9|8223.3|8208.3|8223.9|8208.9|8222.9|8207.9|27
1682322000000|2023-04-24 07:40:00|8223.4|8208.4|8223.5|8208.5|8223.5|8208.5|8223|8208|21
1682322300000|2023-04-24 07:45:00|8223.4|8208.4|8223.3|8208.3|8223.8|8208.8|8222.8|8207.8|31
1682322600000|2023-04-24 07:50:00|8223.2|8208.2|8221.3|8206.3|8223.2|8208.2|8221|8206|48
1682322900000|2023-04-24 07:55:00|8221.4|8206.4|8220.6|8205.6|8222.4|8207.4|8220.3|8205.3|55
1682323200000|2023-04-24 08:00:00|8220.7|8205.7|8217.9|8202.9|8220.7|8205.7|8216.4|8201.4|138
1682323500000|2023-04-24 08:05:00|8218|8203|8221.3|8196.3|8221.3|8203.2|8215|8195.6|101
1682323800000|2023-04-24 08:10:00|8221.2|8196.2|8215.7|8200.7|8221.4|8201.2|8214.1|8195.4|80
1682324100000|2023-04-24 08:15:00|8215.8|8200.8|8214.1|8199.1|8215.8|8200.8|8213.1|8198.1|69
1682324400000|2023-04-24 08:20:00|8214.2|8199.2|8213.4|8198.4|8214.7|8199.7|8212.6|8197.6|109
1682324700000|2023-04-24 08:25:00|8213.5|8198.5|8216.4|8201.4|8217|8202|8213.5|8198.5|76
1682325000000|2023-04-24 08:30:00|8216.3|8201.3|8215.3|8200.3|8217.2|8202.2|8215.3|8200.3|48
1682325300000|2023-04-24 08:35:00|8215.4|8200.4|8216.4|8201.4|8216.8|8201.8|8215.4|8200.4|38
1682325600000|2023-04-24 08:40:00|8216.5|8201.5|8216.5|8201.5|8217.4|8202.4|8216.5|8201.5|62
1682325900000|2023-04-24 08:45:00|8216.4|8201.4|8214.7|8199.7|8216.4|8201.4|8214|8199|49
1682326200000|2023-04-24 08:50:00|8214.9|8199.9|8213.3|8198.3|8215|8200|8213|8198|78
1682326500000|2023-04-24 08:55:00|8213.2|8198.2|8213|8198|8215.1|8200.1|8213|8198|69
1682326800000|2023-04-24 09:00:00|8213.1|8198.1|8213.7|8198.7|8214.1|8199.1|8212|8197|86
1682327100000|2023-04-24 09:05:00|8213.6|8198.6|8211.9|8196.9|8213.7|8198.7|8210.8|8195.8|94
1682327400000|2023-04-24 09:10:00|8211.8|8196.8|8212.2|8197.2|8213|8198|8211.1|8196.1|64
1682327700000|2023-04-24 09:15:00|8212.4|8197.4|8213.3|8198.3|8214.3|8199.3|8212.4|8197.4|54
1682328000000|2023-04-24 09:20:00|8213.1|8198.1|8212.4|8197.4|8213.1|8198.1|8211|8196|66
1682328300000|2023-04-24 09:25:00|8212.3|8197.3|8211.1|8196.1|8212.5|8197.5|8210.5|8195.5|68
1682328600000|2023-04-24 09:30:00|8210.7|8195.7|8210.8|8195.8|8211.5|8196.5|8210|8195|50
1682328900000|2023-04-24 09:35:00|8210.6|8195.6|8208.9|8193.9|8211|8196|8208.1|8193.1|123
1682329200000|2023-04-24 09:40:00|8209|8194|8208.4|8193.4|8210.4|8195.4|8207.9|8192.9|80
1682329500000|2023-04-24 09:45:00|8208.3|8193.3|8210|8195|8210.4|8195.4|8208.2|8193.2|71
1682329800000|2023-04-24 09:50:00|8209.9|8194.9|8209.4|8194.4|8210.1|8195.1|8209.1|8194.1|55
1682330100000|2023-04-24 09:55:00|8209.5|8194.5|8210.3|8195.3|8210.8|8195.8|8209.5|8194.5|49
1682330400000|2023-04-24 10:00:00|8210.4|8195.4|8210.6|8195.6|8210.7|8195.7|8209.7|8194.7|41
1682330700000|2023-04-24 10:05:00|8210.5|8195.5|8210.7|8195.7|8212.3|8197.3|8210.4|8195.4|53
1682331000000|2023-04-24 10:10:00|8210.6|8195.6|8210.2|8195.2|8211.3|8196.3|8210.2|8195.2|49
1682331300000|2023-04-24 10:15:00|8210.3|8195.3|8210.1|8195.1|8210.5|8195.5|8209.7|8194.7|38
1682331600000|2023-04-24 10:20:00|8210|8195|8210.4|8195.4|8210.4|8195.4|8209.7|8194.7|19
1682331900000|2023-04-24 10:25:00|8210.3|8195.3|8210.2|8195.2|8210.3|8195.3|8209.8|8194.8|34
1682332200000|2023-04-24 10:30:00|8210|8195|8210.5|8195.5|8210.5|8195.5|8209.6|8194.6|37
1682332500000|2023-04-24 10:35:00|8210.6|8195.6|8210.9|8195.9|8211|8196|8210.5|8195.5|27
1682332800000|2023-04-24 10:40:00|8211.1|8196.1|8211.8|8196.8|8211.9|8196.9|8211.1|8196.1|16
1682333100000|2023-04-24 10:45:00|8211.9|8196.9|8212.3|8197.3|8212.6|8197.6|8211.6|8196.6|44
1682333400000|2023-04-24 10:50:00|8212.2|8197.2|8211.5|8196.5|8212.2|8197.2|8211.2|8196.2|37
1682333700000|2023-04-24 10:55:00|8211.4|8196.4|8211.1|8196.1|8211.8|8196.8|8211.1|8196.1|32
1682334000000|2023-04-24 11:00:00|8211.2|8196.2|8211.1|8196.1|8211.3|8196.3|8210.4|8195.4|29
1682334300000|2023-04-24 11:05:00|8211.2|8196.2|8211.3|8196.3|8211.4|8196.4|8211.1|8196.1|30
1682334600000|2023-04-24 11:10:00|8211.2|8196.2|8211.2|8196.2|8211.4|8196.4|8211.1|8196.1|11
1682334900000|2023-04-24 11:15:00|8211.3|8196.3|8211.3|8196.3|8211.9|8196.9|8211.2|8196.2|20
1682335200000|2023-04-24 11:20:00|8211.1|8196.1|8211.1|8196.1|8211.3|8196.3|8211.1|8196.1|7
1682335500000|2023-04-24 11:25:00|8211.2|8196.2|8210.4|8195.4|8211.2|8196.2|8210.4|8195.4|25
1682335800000|2023-04-24 11:30:00|8210.1|8195.1|8213.1|8188.1|8215.5|8195.3|8209.6|8187.9|87
1682336100000|2023-04-24 11:35:00|8213.2|8188.2|8211.7|8186.7|8214|8189|8211.6|8186.6|70
1682336400000|2023-04-24 11:40:00|8211.8|8186.8|8214.4|8189.4|8214.4|8189.4|8211.6|8186.6|26
1682336700000|2023-04-24 11:45:00|8214.5|8189.5|8213.4|8188.4|8214.8|8189.8|8213.3|8188.3|33
1682337000000|2023-04-24 11:50:00|8213.5|8188.5|8212|8197|8215.4|8197.2|8210.3|8188.5|59
1682337300000|2023-04-24 11:55:00|8212.1|8197.1|8211.5|8196.5|8212.1|8197.1|8211.1|8196.1|35
1682337600000|2023-04-24 12:00:00|8211.4|8196.4|8211.2|8196.2|8211.5|8196.5|8211.2|8196.2|14
1682337900000|2023-04-24 12:05:00|8211.3|8196.3|8211|8196|8211.7|8196.7|8211|8196|16
1682338200000|2023-04-24 12:10:00|8211.1|8196.1|8211.1|8196.1|8211.1|8196.1|8210.9|8195.9|5
1682338500000|2023-04-24 12:15:00|8211|8196|8211.8|8196.8|8212.6|8197.6|8211|8196|27
1682338800000|2023-04-24 12:20:00|8211.7|8196.7|8211.1|8196.1|8211.9|8196.9|8211|8196|14
1682339100000|2023-04-24 12:25:00|8211|8196|8211.1|8196.1|8211.3|8196.3|8211|8196|20
1682339400000|2023-04-24 12:30:00|8211.2|8196.2|8211.2|8196.2|8211.2|8196.2|8211.2|8196.2|1
1682339700000|2023-04-24 12:35:00|8211.1|8196.1|8211.2|8196.2|8211.2|8196.2|8211.1|8196.1|2
1682340000000|2023-04-24 12:40:00|8211.4|8196.4|8211.2|8196.2|8211.8|8196.8|8211.2|8196.2|23
1682340300000|2023-04-24 12:45:00|8211.1|8196.1|8211.3|8196.3|8211.4|8196.4|8211.1|8196.1|13
1682340600000|2023-04-24 12:50:00|8211.2|8196.2|8210.8|8195.8|8211.3|8196.3|8210.6|8195.6|19
1682340900000|2023-04-24 12:55:00|8209.9|8194.9|8210|8195|8210.1|8195.1|8209.6|8194.6|19
1682341200000|2023-04-24 13:00:00|8210.1|8195.1|8209.5|8194.5|8210.5|8195.5|8209.4|8194.4|23
1682341500000|2023-04-24 13:05:00|8209.6|8194.6|8210.5|8195.5|8210.8|8195.8|8209.2|8194.2|29
1682341800000|2023-04-24 13:10:00|8210.7|8195.7|8209.1|8194.1|8210.7|8195.7|8209.1|8194.1|18
1682342100000|2023-04-24 13:15:00|8209|8194|8211.2|8196.2|8211.6|8196.6|8209|8194|40
1682342400000|2023-04-24 13:20:00|8211.4|8196.4|8211.6|8196.6|8211.8|8196.8|8211.4|8196.4|8
1682342700000|2023-04-24 13:25:00|8211.7|8196.7|8212|8197|8212.9|8197.9|8211.6|8196.6|18
1682343000000|2023-04-24 13:30:00|8211.9|8196.9|8211.4|8196.4|8211.9|8196.9|8211.3|8196.3|25
1682343300000|2023-04-24 13:35:00|8211.3|8196.3|8211.6|8196.6|8211.8|8196.8|8210.8|8195.8|27
1682343600000|2023-04-24 13:40:00|8211.5|8196.5|8210.8|8195.8|8211.5|8196.5|8210.7|8195.7|36
1682343900000|2023-04-24 13:45:00|8210.9|8195.9|8211|8196|8212.8|8197.8|8210.9|8195.9|48
1682344200000|2023-04-24 13:50:00|8210.9|8195.9|8212.2|8197.2|8212.5|8197.5|8210.6|8195.6|55
1682344500000|2023-04-24 13:55:00|8212.1|8197.1|8211.8|8196.8|8212.7|8197.7|8211.3|8196.3|77
1682344800000|2023-04-24 14:00:00|8211.9|8196.9|8212.8|8197.8|8213|8198|8211.7|8196.7|44
1682345100000|2023-04-24 14:05:00|8212.7|8197.7|8212.8|8197.8|8213.2|8198.2|8212.3|8197.3|53
1682345400000|2023-04-24 14:10:00|8212.7|8197.7|8212.9|8197.9|8213.2|8198.2|8212.2|8197.2|35
1682345700000|2023-04-24 14:15:00|8213|8198|8213.1|8198.1|8213.4|8198.4|8212.9|8197.9|44
1682346000000|2023-04-24 14:20:00|8213|8198|8213|8198|8213.4|8198.4|8212.9|8197.9|27
1682346300000|2023-04-24 14:25:00|8213.1|8198.1|8213.3|8198.3|8213.5|8198.5|8213|8198|19
1682346600000|2023-04-24 14:30:00|8213.2|8198.2|8213.3|8198.3|8213.6|8198.6|8212.9|8197.9|15
1682346900000|2023-04-24 14:35:00|8213.4|8198.4|8213.3|8198.3|8213.4|8198.4|8213.1|8198.1|40
1682347200000|2023-04-24 14:40:00|8213.2|8198.2|8213.4|8198.4|8213.5|8198.5|8213|8198|21
1682347500000|2023-04-24 14:45:00|8213.5|8198.5|8212.8|8197.8|8214|8199|8212.8|8197.8|16
1682347800000|2023-04-24 14:50:00|8212.7|8197.7|8212.3|8197.3|8213.2|8198.2|8212|8197|32
1682348100000|2023-04-24 14:55:00|8212.2|8197.2|8212.5|8197.5|8212.8|8197.8|8212.2|8197.2|42
1682348400000|2023-04-24 15:00:00|8212.4|8197.4|8212.8|8197.8|8213.5|8198.5|8212.2|8197.2|52
1682348700000|2023-04-24 15:05:00|8212.9|8197.9|8213.6|8198.6|8213.6|8198.6|8212.7|8197.7|21
1682349000000|2023-04-24 15:10:00|8213.5|8198.5|8213.5|8198.5|8214.1|8199.1|8213.3|8198.3|19
1682349300000|2023-04-24 15:15:00|8213.6|8198.6|8212.9|8197.9|8213.6|8198.6|8212.8|8197.8|8
1682349600000|2023-04-24 15:20:00|8212.8|8197.8|8212.5|8197.5|8213.1|8198.1|8212|8197|41
1682349900000|2023-04-24 15:25:00|8212.4|8197.4|8213.8|8198.8|8213.8|8198.8|8212.4|8197.4|23
1682350200000|2023-04-24 15:30:00|8213.7|8198.7|8212.8|8197.8|8213.7|8198.7|8212.6|8197.6|34
1682350500000|2023-04-24 15:35:00|8212.7|8197.7|8212.8|8197.8|8212.9|8197.9|8212.7|8197.7|12
1682350800000|2023-04-24 15:40:00|8212.9|8197.9|8212.5|8197.5|8212.9|8197.9|8212.5|8197.5|15
1682351100000|2023-04-24 15:45:00|8212.3|8197.3|8212.4|8197.4|8212.7|8197.7|8211.7|8196.7|45
1682351400000|2023-04-24 15:50:00|8212.5|8197.5|8212.8|8197.8|8212.8|8197.8|8212|8197|160
1682351700000|2023-04-24 15:55:00|8212.7|8197.7|8212.8|8197.8|8212.9|8197.9|8212.6|8197.6|47
1682352000000|2023-04-24 16:00:00|8212.7|8197.7|8212.6|8197.6|8212.8|8197.8|8212.6|8197.6|72
1682352300000|2023-04-24 16:05:00|8212.8|8197.8|8212.6|8197.6|8213.1|8198.1|8212.6|8197.6|44
1682352600000|2023-04-24 16:10:00|8212.7|8197.7|8212.6|8197.6|8212.7|8197.7|8212.1|8197.1|12
1682352900000|2023-04-24 16:15:00|8212.3|8197.3|8212.8|8197.8|8212.9|8197.9|8212.2|8197.2|56
1682353200000|2023-04-24 16:20:00|8212.9|8197.9|8213.1|8198.1|8213.2|8198.2|8212.8|8197.8|27
1682353500000|2023-04-24 16:25:00|8213|8198|8213.2|8198.2|8213.2|8198.2|8213|8198|27
1682353800000|2023-04-24 16:30:00|8213|8198|8213.6|8198.6|8213.6|8198.6|8213|8198|23
1682354100000|2023-04-24 16:35:00|8213.5|8198.5|8213.6|8198.6|8213.8|8198.8|8213.5|8198.5|23
1682354400000|2023-04-24 16:40:00|8213.7|8198.7|8213.7|8198.7|8213.9|8198.9|8213.6|8198.6|65
1682354700000|2023-04-24 16:45:00|8213.6|8198.6|8213.7|8198.7|8213.8|8198.8|8213.6|8198.6|18
1682355000000|2023-04-24 16:50:00|8213.6|8198.6|8213.6|8198.6|8213.7|8198.7|8213.5|8198.5|9
1682355300000|2023-04-24 16:55:00|8213.5|8198.5|8213.5|8198.5|8213.5|8198.5|8213.5|8198.5|1
1682355600000|2023-04-24 17:00:00|8213.7|8198.7|8213.8|8198.8|8213.8|8198.8|8213.7|8198.7|2
1682355900000|2023-04-24 17:05:00|8213.9|8198.9|8214|8199|8214|8199|8213.9|8198.9|2
1682356200000|2023-04-24 17:10:00|8213.9|8198.9|8214.1|8199.1|8214.1|8199.1|8213.8|8198.8|9
1682356500000|2023-04-24 17:15:00|8214.2|8199.2|8214|8199|8214.2|8199.2|8213.9|8198.9|7
1682356800000|2023-04-24 17:20:00|8213.9|8198.9|8213.8|8198.8|8213.9|8198.9|8213.8|8198.8|2
1682357100000|2023-04-24 17:25:00|8213.9|8198.9|8213.8|8198.8|8213.9|8198.9|8213.8|8198.8|8
1682357400000|2023-04-24 17:30:00|8213.9|8198.9|8213.9|8198.9|8214|8199|8213.8|8198.8|5
1682357700000|2023-04-24 17:35:00|8214|8199|8214|8199|8214.1|8199.1|8213.9|8198.9|14
1682358000000|2023-04-24 17:40:00|8213.9|8198.9|8212.7|8197.7|8213.9|8198.9|8212.7|8197.7|25
1682358300000|2023-04-24 17:45:00|8212.6|8197.6|8212.6|8197.6|8212.7|8197.7|8212.5|8197.5|5
1682358600000|2023-04-24 17:50:00|8212.7|8197.7|8213.8|8198.8|8214.1|8199.1|8212.7|8197.7|13
1682358900000|2023-04-24 17:55:00|8213.7|8198.7|8213.8|8198.8|8213.9|8198.9|8213.6|8198.6|19
1682359200000|2023-04-24 18:00:00|8213.9|8198.9|8213.5|8198.5|8213.9|8198.9|8213.5|8198.5|8
1682359500000|2023-04-24 18:05:00|8213.6|8198.6|8213.6|8198.6|8213.6|8198.6|8213.6|8198.6|1
1682359800000|2023-04-24 18:10:00|8213.5|8198.5|8213.6|8198.6|8213.6|8198.6|8213.5|8198.5|2
1682360100000|2023-04-24 18:15:00|8213.5|8198.5|8213.5|8198.5|8213.6|8198.6|8213.5|8198.5|3
1682360400000|2023-04-24 18:20:00|8213.6|8198.6|8213.5|8198.5|8213.6|8198.6|8213.5|8198.5|4
1682360700000|2023-04-24 18:25:00|8213.4|8198.4|8213.6|8198.6|8213.6|8198.6|8213.4|8198.4|5
1682361000000|2023-04-24 18:30:00|8213.5|8198.5|8213.3|8198.3|8213.6|8198.6|8213.1|8198.1|15
1682361300000|2023-04-24 18:35:00|8213.2|8198.2|8213.3|8198.3|8213.3|8198.3|8212.7|8197.7|8
1682361600000|2023-04-24 18:40:00|8213.8|8198.8|8213.7|8198.7|8213.9|8198.9|8213.7|8198.7|4
1682361900000|2023-04-24 18:45:00|8213.6|8198.6|8213.6|8198.6|8213.7|8198.7|8213.6|8198.6|5
1682362200000|2023-04-24 18:50:00|8213.7|8198.7|8213.3|8198.3|8213.7|8198.7|8213.3|8198.3|4
1682362500000|2023-04-24 18:55:00|8213.2|8198.2|8213.2|8198.2|8213.3|8198.3|8213.2|8198.2|13
1682362800000|2023-04-24 19:00:00|8213.1|8198.1|8213|8198|8213.3|8198.3|8212.9|8197.9|18
1682363100000|2023-04-24 19:05:00|8212.9|8197.9|8212.9|8197.9|8213.1|8198.1|8212.9|8197.9|33
1682363400000|2023-04-24 19:10:00|8212.8|8197.8|8213.1|8198.1|8213.2|8198.2|8212.7|8197.7|13
1682363700000|2023-04-24 19:15:00|8213|8198|8212.9|8197.9|8213.2|8198.2|8212.9|8197.9|34
1682364000000|2023-04-24 19:20:00|8213|8198|8212.9|8197.9|8213|8198|8212.9|8197.9|8
1682364300000|2023-04-24 19:25:00|8213|8198|8212.6|8197.6|8213|8198|8212.5|8197.5|13
1682364600000|2023-04-24 19:30:00|8212.8|8197.8|8212.7|8197.7|8212.8|8197.8|8212.6|8197.6|4
1682364900000|2023-04-24 19:35:00|8212.8|8197.8|8212.7|8197.7|8212.8|8197.8|8212.7|8197.7|4
1682365200000|2023-04-24 19:40:00|8212.6|8197.6|8212.5|8197.5|8212.6|8197.6|8212.3|8197.3|27
1682365500000|2023-04-24 19:45:00|8212.4|8197.4|8211.4|8196.4|8212.5|8197.5|8211.3|8196.3|16
1682365800000|2023-04-24 19:50:00|8216.3|8191.3|8216.7|8191.7|8216.8|8191.8|8216.2|8191.2|20
1682366100000|2023-04-24 19:55:00|8216.6|8191.6|8217.1|8192.1|8217.2|8192.2|8215.4|8190.4|59
1682380800000|2023-04-25 00:00:00|8213.8|8185|8213.8|8185|8213.8|8185|8213.8|8185|1
1682384400000|2023-04-25 01:00:00|8210.2|8185.2|8211.4|8186.4|8211.4|8186.4|8210.2|8185.2|5
1682384700000|2023-04-25 01:05:00|8211.5|8186.5|8211.3|8186.3|8211.5|8186.5|8211.3|8186.3|5
1682385000000|2023-04-25 01:10:00|8211.4|8186.4|8211.3|8186.3|8211.4|8186.4|8211.3|8186.3|2
1682385300000|2023-04-25 01:15:00|8211.4|8186.4|8211.1|8186.1|8213.6|8188.6|8211.1|8186.1|8
1682385600000|2023-04-25 01:20:00|8211|8186|8211.1|8186.1|8211.1|8186.1|8211|8186|2
1682386200000|2023-04-25 01:30:00|8211|8186|8210.6|8185.6|8211.1|8186.1|8210.5|8185.5|7
1682386500000|2023-04-25 01:35:00|8210.5|8185.5|8211.1|8186.1|8211.1|8186.1|8210.5|8185.5|8
1682386800000|2023-04-25 01:40:00|8211.3|8186.3|8213.6|8188.6|8213.9|8188.9|8211.3|8186.3|24
1682387100000|2023-04-25 01:45:00|8213.5|8188.5|8214.5|8189.5|8214.5|8189.5|8212.9|8187.9|19
1682387400000|2023-04-25 01:50:00|8214.3|8189.3|8215.1|8190.1|8215.7|8190.7|8212.9|8187.9|25
1682387700000|2023-04-25 01:55:00|8215|8190|8215.1|8190.1|8215.1|8190.1|8215|8190|8
1682388000000|2023-04-25 02:00:00|8214.7|8189.7|8214.6|8189.6|8214.7|8189.7|8214.6|8189.6|4
1682388300000|2023-04-25 02:05:00|8214.7|8189.7|8214.7|8189.7|8214.9|8189.9|8214.6|8189.6|5
1682388600000|2023-04-25 02:10:00|8214.9|8189.9|8215.9|8190.9|8216|8191|8214.9|8189.9|10
1682388900000|2023-04-25 02:15:00|8216|8191|8215.9|8190.9|8216.1|8191.1|8215.9|8190.9|10
1682389200000|2023-04-25 02:20:00|8216|8191|8215.9|8190.9|8216|8191|8215.9|8190.9|2
1682389500000|2023-04-25 02:25:00|8216|8191|8216|8191|8216.1|8191.1|8216|8191|3
1682390100000|2023-04-25 02:35:00|8216.1|8191.1|8216.1|8191.1|8216.1|8191.1|8216.1|8191.1|1
1682390400000|2023-04-25 02:40:00|8216|8191|8215.7|8190.7|8216.3|8191.3|8215.1|8190.1|79
1682390700000|2023-04-25 02:45:00|8215.8|8190.8|8215.6|8190.6|8215.8|8190.8|8215.6|8190.6|17
1682391000000|2023-04-25 02:50:00|8215.7|8190.7|8215.3|8190.3|8215.7|8190.7|8214.9|8189.9|51
1682391300000|2023-04-25 02:55:00|8215.5|8190.5|8215.5|8190.5|8215.6|8190.6|8215.4|8190.4|12
1682391600000|2023-04-25 03:00:00|8215.4|8190.4|8215.3|8190.3|8215.4|8190.4|8215.1|8190.1|23
1682391900000|2023-04-25 03:05:00|8215.2|8190.2|8215.3|8190.3|8215.4|8190.4|8215.2|8190.2|6
1682392500000|2023-04-25 03:15:00|8215.2|8190.2|8215.2|8190.2|8215.4|8190.4|8215.1|8190.1|9
1682392800000|2023-04-25 03:20:00|8214.8|8189.8|8215.4|8190.4|8215.4|8190.4|8214.8|8189.8|9
1682393100000|2023-04-25 03:25:00|8215.3|8190.3|8212.8|8187.8|8215.3|8190.3|8211.8|8186.8|47
1682393400000|2023-04-25 03:30:00|8212.7|8187.7|8208.7|8193.7|8213.1|8193.7|8206.4|8187.3|131
1682393700000|2023-04-25 03:35:00|8208.8|8193.8|8210|8195|8210.4|8195.4|8208.8|8193.8|69
1682394000000|2023-04-25 03:40:00|8210.1|8195.1|8209.2|8194.2|8210.2|8195.2|8207.5|8192.5|51
1682394300000|2023-04-25 03:45:00|8209.3|8194.3|8208.5|8193.5|8209.3|8194.3|8208.2|8193.2|43
1682394600000|2023-04-25 03:50:00|8208.4|8193.4|8208.6|8193.6|8209.1|8194.1|8207.7|8192.7|41
1682394900000|2023-04-25 03:55:00|8208.5|8193.5|8208|8193|8209|8194|8208|8193|44
1682395200000|2023-04-25 04:00:00|8207.9|8192.9|8207.5|8192.5|8208.1|8193.1|8206.8|8191.8|52
1682395500000|2023-04-25 04:05:00|8207.6|8192.6|8208.4|8193.4|8208.5|8193.5|8206.8|8191.8|48
1682395800000|2023-04-25 04:10:00|8208.3|8193.3|8209.4|8194.4|8209.6|8194.6|8207.7|8192.7|64
1682396100000|2023-04-25 04:15:00|8209.5|8194.5|8209.8|8194.8|8210.2|8195.2|8209.3|8194.3|30
1682396400000|2023-04-25 04:20:00|8209.7|8194.7|8210.8|8195.8|8211|8196|8209.4|8194.4|33
1682396700000|2023-04-25 04:25:00|8210.7|8195.7|8211.9|8196.9|8212|8197|8210.7|8195.7|48
1682397000000|2023-04-25 04:30:00|8212|8197|8214.8|8199.8|8215.1|8200.1|8212|8197|88
1682397300000|2023-04-25 04:35:00|8214.6|8199.6|8214.3|8199.3|8215.2|8200.2|8214|8199|54
1682397600000|2023-04-25 04:40:00|8214.2|8199.2|8214.3|8199.3|8214.8|8199.8|8213.9|8198.9|27
1682397900000|2023-04-25 04:45:00|8214.2|8199.2|8213.6|8198.6|8214.2|8199.2|8213.6|8198.6|22
1682398200000|2023-04-25 04:50:00|8213.3|8198.3|8213|8198|8214.3|8199.3|8212.9|8197.9|105
1682398500000|2023-04-25 04:55:00|8213.1|8198.1|8213.4|8198.4|8213.6|8198.6|8212.3|8197.3|46
1682398800000|2023-04-25 05:00:00|8213.3|8198.3|8216.3|8201.3|8216.3|8201.3|8213.3|8198.3|75
1682399100000|2023-04-25 05:05:00|8216.5|8201.5|8214.7|8199.7|8216.9|8201.9|8214.6|8199.6|95
1682399400000|2023-04-25 05:10:00|8214.8|8199.8|8214.6|8199.6|8215|8200|8214.3|8199.3|32
1682399700000|2023-04-25 05:15:00|8214.7|8199.7|8214.5|8199.5|8215|8200|8214.4|8199.4|22
1682400000000|2023-04-25 05:20:00|8214.4|8199.4|8213.9|8198.9|8214.7|8199.7|8213.3|8198.3|40
1682400300000|2023-04-25 05:25:00|8213.8|8198.8|8215.7|8200.7|8215.9|8200.9|8213.8|8198.8|43
1682400600000|2023-04-25 05:30:00|8215.8|8200.8|8214.8|8199.8|8215.8|8200.8|8214.8|8199.8|31
1682400900000|2023-04-25 05:35:00|8214.7|8199.7|8213.6|8198.6|8215|8200|8213.1|8198.1|63
1682401200000|2023-04-25 05:40:00|8213.7|8198.7|8213.5|8198.5|8214.1|8199.1|8213.2|8198.2|30
1682401500000|2023-04-25 05:45:00|8213.4|8198.4|8212.8|8197.8|8213.7|8198.7|8212.1|8197.1|52
1682401800000|2023-04-25 05:50:00|8212.9|8197.9|8212.3|8197.3|8214.1|8199.1|8212.3|8197.3|42
1682402100000|2023-04-25 05:55:00|8212.2|8197.2|8212.3|8197.3|8212.8|8197.8|8212|8197|23
1682402400000|2023-04-25 06:00:00|8212.4|8197.4|8210.6|8195.6|8212.4|8197.4|8210.5|8195.5|46
1682402700000|2023-04-25 06:05:00|8210.7|8195.7|8210|8195|8211|8196|8209.5|8194.5|32
1682403000000|2023-04-25 06:10:00|8209.7|8194.7|8208.9|8193.9|8210.2|8195.2|8208.6|8193.6|56
1682403300000|2023-04-25 06:15:00|8208.7|8193.7|8211.8|8196.8|8211.8|8196.8|8208.7|8193.7|37
1682403600000|2023-04-25 06:20:00|8211.9|8196.9|8210.2|8195.2|8211.9|8196.9|8210.1|8195.1|54
1682403900000|2023-04-25 06:25:00|8210.1|8195.1|8209.9|8194.9|8210.3|8195.3|8209.5|8194.5|35
1682404200000|2023-04-25 06:30:00|8209.8|8194.8|8210.5|8195.5|8211.1|8196.1|8209.5|8194.5|40
1682404500000|2023-04-25 06:35:00|8210.6|8195.6|8210.7|8195.7|8211|8196|8210.2|8195.2|27
1682404800000|2023-04-25 06:40:00|8210.6|8195.6|8210.3|8195.3|8210.6|8195.6|8209.8|8194.8|30
1682405100000|2023-04-25 06:45:00|8210.5|8195.5|8211.3|8196.3|8212|8197|8210.5|8195.5|61
1682405400000|2023-04-25 06:50:00|8211.2|8196.2|8211.8|8196.8|8212.4|8197.4|8211|8196|40
1682405700000|2023-04-25 06:55:00|8211.7|8196.7|8211.7|8196.7|8211.9|8196.9|8210.4|8195.4|45
1682406000000|2023-04-25 07:00:00|8211.8|8196.8|8214|8199|8214.4|8199.4|8211.8|8196.8|72
1682406300000|2023-04-25 07:05:00|8214.1|8199.1|8215.7|8200.7|8216.3|8201.3|8213.9|8198.9|69
1682406600000|2023-04-25 07:10:00|8215.6|8200.6|8213.6|8198.6|8215.6|8200.6|8213.6|8198.6|92
1682406900000|2023-04-25 07:15:00|8213.5|8198.5|8214.7|8199.7|8214.9|8199.9|8213.1|8198.1|63
1682407200000|2023-04-25 07:20:00|8214.8|8199.8|8215.3|8200.3|8215.8|8200.8|8214.3|8199.3|55
1682407500000|2023-04-25 07:25:00|8215.4|8200.4|8215.5|8200.5|8215.5|8200.5|8214.7|8199.7|44
1682407800000|2023-04-25 07:30:00|8215.4|8200.4|8216.1|8201.1|8216.3|8201.3|8215.4|8200.4|34
1682408100000|2023-04-25 07:35:00|8216.2|8201.2|8216.4|8201.4|8216.4|8201.4|8215.9|8200.9|40
1682408400000|2023-04-25 07:40:00|8216.5|8201.5|8216|8201|8218|8203|8216|8201|68
1682408700000|2023-04-25 07:45:00|8216.1|8201.1|8215.8|8200.8|8217.1|8202.1|8215.8|8200.8|51
1682409000000|2023-04-25 07:50:00|8215.7|8200.7|8216|8201|8216.7|8201.7|8215.4|8200.4|47
1682409300000|2023-04-25 07:55:00|8215.8|8200.8|8214.7|8199.7|8215.9|8200.9|8214.7|8199.7|30
1682409600000|2023-04-25 08:00:00|8214.6|8199.6|8215|8200|8215.8|8200.8|8214.5|8199.5|42
1682409900000|2023-04-25 08:05:00|8215.5|8200.5|8214.8|8199.8|8216.2|8201.2|8214.8|8199.8|47
1682410200000|2023-04-25 08:10:00|8214.7|8199.7|8215|8200|8215|8200|8214.1|8199.1|24
1682410500000|2023-04-25 08:15:00|8215.1|8200.1|8213.4|8198.4|8215.3|8200.3|8213.4|8198.4|42
1682410800000|2023-04-25 08:20:00|8213.5|8198.5|8213.3|8198.3|8214.7|8199.7|8213.3|8198.3|58
1682411100000|2023-04-25 08:25:00|8213.4|8198.4|8213.2|8198.2|8213.6|8198.6|8212.9|8197.9|23
1682411400000|2023-04-25 08:30:00|8213.3|8198.3|8212|8197|8213.4|8198.4|8211.7|8196.7|30
1682411700000|2023-04-25 08:35:00|8211.9|8196.9|8210.5|8195.5|8212.1|8197.1|8210.5|8195.5|47
1682412000000|2023-04-25 08:40:00|8210.7|8195.7|8211|8196|8211.1|8196.1|8210.4|8195.4|50
1682412300000|2023-04-25 08:45:00|8210.9|8195.9|8209.3|8194.3|8211.2|8196.2|8209.3|8194.3|57
1682412600000|2023-04-25 08:50:00|8209.9|8194.9|8210.1|8195.1|8210.3|8195.3|8209.9|8194.9|20
1682412900000|2023-04-25 08:55:00|8210|8195|8210.3|8195.3|8210.3|8195.3|8209.9|8194.9|22
1682413200000|2023-04-25 09:00:00|8210.4|8195.4|8209.6|8194.6|8210.5|8195.5|8209.1|8194.1|32
1682413500000|2023-04-25 09:05:00|8209.7|8194.7|8211.7|8196.7|8211.8|8196.8|8209.6|8194.6|30
1682413800000|2023-04-25 09:10:00|8211.8|8196.8|8212|8197|8212.7|8197.7|8211.6|8196.6|39
1682414100000|2023-04-25 09:15:00|8211.9|8196.9|8212.3|8197.3|8212.3|8197.3|8211.1|8196.1|30
1682414400000|2023-04-25 09:20:00|8212.4|8197.4|8212.3|8197.3|8213.1|8198.1|8212|8197|25
1682414700000|2023-04-25 09:25:00|8212.5|8197.5|8211.6|8196.6|8212.5|8197.5|8211.6|8196.6|32
1682415000000|2023-04-25 09:30:00|8211.5|8196.5|8211.3|8196.3|8211.6|8196.6|8210.9|8195.9|23
1682415300000|2023-04-25 09:35:00|8211.2|8196.2|8211|8196|8211.5|8196.5|8211|8196|23
1682415600000|2023-04-25 09:40:00|8211.1|8196.1|8211.2|8196.2|8211.2|8196.2|8210.9|8195.9|32
1682415900000|2023-04-25 09:45:00|8211.1|8196.1|8211.8|8196.8|8212|8197|8211|8196|36
1682416200000|2023-04-25 09:50:00|8211.9|8196.9|8213.4|8198.4|8213.4|8198.4|8211.7|8196.7|31
1682416500000|2023-04-25 09:55:00|8213.6|8198.6|8213.3|8198.3|8213.8|8198.8|8213.3|8198.3|32
1682416800000|2023-04-25 10:00:00|8213.4|8198.4|8213.2|8198.2|8213.4|8198.4|8213.1|8198.1|8
1682417100000|2023-04-25 10:05:00|8213.3|8198.3|8212.8|8197.8|8213.5|8198.5|8212.1|8197.1|30
1682417400000|2023-04-25 10:10:00|8213|8198|8212.9|8197.9|8213|8198|8212.6|8197.6|16
1682417700000|2023-04-25 10:15:00|8212.8|8197.8|8213|8198|8213.1|8198.1|8212.8|8197.8|15
1682418000000|2023-04-25 10:20:00|8212.9|8197.9|8214|8199|8214.5|8199.5|8212.9|8197.9|36
1682418300000|2023-04-25 10:25:00|8214.1|8199.1|8214.6|8199.6|8214.8|8199.8|8214|8199|12
1682418600000|2023-04-25 10:30:00|8214.5|8199.5|8214.2|8199.2|8214.5|8199.5|8213.6|8198.6|15
1682418900000|2023-04-25 10:35:00|8214.3|8199.3|8213.8|8198.8|8214.3|8199.3|8213.4|8198.4|12
1682419200000|2023-04-25 10:40:00|8213.7|8198.7|8212.8|8197.8|8213.8|8198.8|8212.6|8197.6|43
1682419500000|2023-04-25 10:45:00|8212.9|8197.9|8213.2|8198.2|8213.2|8198.2|8212.9|8197.9|13
1682419800000|2023-04-25 10:50:00|8213.1|8198.1|8214.7|8199.7|8214.7|8199.7|8213.1|8198.1|19
1682420100000|2023-04-25 10:55:00|8214.8|8199.8|8214.7|8199.7|8215|8200|8214.6|8199.6|16
1682420400000|2023-04-25 11:00:00|8214.8|8199.8|8215.1|8200.1|8215.2|8200.2|8214.8|8199.8|18
1682420700000|2023-04-25 11:05:00|8215|8200|8214.8|8199.8|8215.3|8200.3|8214.7|8199.7|36
1682421000000|2023-04-25 11:10:00|8214.7|8199.7|8214.2|8199.2|8214.8|8199.8|8214.2|8199.2|19
1682421300000|2023-04-25 11:15:00|8214.3|8199.3|8214.8|8199.8|8214.8|8199.8|8214.1|8199.1|31
1682421600000|2023-04-25 11:20:00|8214.9|8199.9|8214.4|8199.4|8215|8200|8214.1|8199.1|38
1682421900000|2023-04-25 11:25:00|8214.5|8199.5|8215.3|8200.3|8215.7|8200.7|8214.5|8199.5|16
1682422200000|2023-04-25 11:30:00|8215.2|8200.2|8215.5|8200.5|8215.6|8200.6|8215.1|8200.1|18
1682422500000|2023-04-25 11:35:00|8215.4|8200.4|8215.4|8200.4|8215.5|8200.5|8215.2|8200.2|15
1682422800000|2023-04-25 11:40:00|8215.5|8200.5|8215.4|8200.4|8215.6|8200.6|8215.4|8200.4|10
1682423100000|2023-04-25 11:45:00|8215.5|8200.5|8216.1|8201.1|8216.1|8201.1|8215.5|8200.5|9
1682423400000|2023-04-25 11:50:00|8216|8201|8216.3|8201.3|8217.1|8202.1|8215.8|8200.8|30
1682423700000|2023-04-25 11:55:00|8216.4|8201.4|8216.4|8201.4|8216.7|8201.7|8216.3|8201.3|24
1682424000000|2023-04-25 12:00:00|8216.5|8201.5|8214.7|8199.7|8217.3|8202.3|8214.4|8199.4|49
1682424300000|2023-04-25 12:05:00|8214.8|8199.8|8215.6|8200.6|8215.8|8200.8|8214.8|8199.8|57
1682424600000|2023-04-25 12:10:00|8215.8|8200.8|8214.9|8199.9|8215.9|8200.9|8214.4|8199.4|94
1682424900000|2023-04-25 12:15:00|8214.8|8199.8|8214.6|8199.6|8215.2|8200.2|8214.3|8199.3|109
1682425200000|2023-04-25 12:20:00|8214.7|8199.7|8215.3|8200.3|8215.3|8200.3|8214.5|8199.5|159
1682425500000|2023-04-25 12:25:00|8215.4|8200.4|8215.2|8200.2|8215.9|8200.9|8215.2|8200.2|26
1682425800000|2023-04-25 12:30:00|8215.1|8200.1|8215.1|8200.1|8215.2|8200.2|8214.6|8199.6|76
1682426100000|2023-04-25 12:35:00|8215|8200|8213.3|8198.3|8215.1|8200.1|8213.3|8198.3|129
1682426400000|2023-04-25 12:40:00|8213.4|8198.4|8214.1|8199.1|8218.8|8199.5|8213.4|8193.6|35
1682426700000|2023-04-25 12:45:00|8214|8199|8213.6|8198.6|8214.1|8199.1|8213|8198|300
1682427000000|2023-04-25 12:50:00|8213.5|8198.5|8214.1|8199.1|8214.1|8199.1|8213.3|8198.3|28
1682427300000|2023-04-25 12:55:00|8214.4|8199.4|8214.5|8199.5|8214.6|8199.6|8213.9|8198.9|39
1682427600000|2023-04-25 13:00:00|8214.6|8199.6|8214.1|8199.1|8215|8200|8214.1|8199.1|34
1682427900000|2023-04-25 13:05:00|8214.2|8199.2|8214.1|8199.1|8214.3|8199.3|8214|8199|12
1682428200000|2023-04-25 13:10:00|8214|8199|8214.9|8199.9|8215.7|8200.7|8214|8199|38
1682428500000|2023-04-25 13:15:00|8214.8|8199.8|8214.5|8199.5|8214.8|8199.8|8213.6|8198.6|25
1682428800000|2023-04-25 13:20:00|8214.4|8199.4|8214.5|8199.5|8214.6|8199.6|8214.4|8199.4|6
1682429100000|2023-04-25 13:25:00|8214.6|8199.6|8214.6|8199.6|8215.7|8200.7|8214.4|8199.4|23
1682429400000|2023-04-25 13:30:00|8214.7|8199.7|8214.4|8199.4|8214.7|8199.7|8214.3|8199.3|9
1682429700000|2023-04-25 13:35:00|8214.3|8199.3|8214.6|8199.6|8215|8200|8214.3|8199.3|30
1682430000000|2023-04-25 13:40:00|8214.7|8199.7|8215.5|8200.5|8215.7|8200.7|8214.7|8199.7|24
1682430300000|2023-04-25 13:45:00|8215.4|8200.4|8215.9|8200.9|8216.4|8201.4|8215.4|8200.4|50
1682430600000|2023-04-25 13:50:00|8216|8201|8217|8202|8217.1|8202.1|8215.9|8200.9|51
1682430900000|2023-04-25 13:55:00|8217.1|8202.1|8222.5|8197.5|8222.6|8202.8|8216.7|8197.5|27
1682431200000|2023-04-25 14:00:00|8222.7|8197.7|8218.4|8203.4|8222.8|8203.7|8216.7|8197.5|55
1682431500000|2023-04-25 14:05:00|8218.1|8203.1|8218.3|8203.3|8219.6|8204.6|8218|8203|56
1682431800000|2023-04-25 14:10:00|8218.2|8203.2|8220.5|8205.5|8220.7|8205.7|8218.2|8203.2|77
1682432100000|2023-04-25 14:15:00|8220.6|8205.6|8220.2|8205.2|8220.7|8205.7|8220.1|8205.1|53
1682432400000|2023-04-25 14:20:00|8220.4|8205.4|8220.6|8205.6|8220.9|8205.9|8219.9|8204.9|34
1682432700000|2023-04-25 14:25:00|8220.5|8205.5|8220.9|8205.9|8220.9|8205.9|8220.2|8205.2|21
1682433000000|2023-04-25 14:30:00|8220.8|8205.8|8220.8|8205.8|8221.2|8206.2|8219.4|8204.4|33
1682433300000|2023-04-25 14:35:00|8220.7|8205.7|8219.8|8204.8|8221.2|8206.2|8219.8|8204.8|17
1682433600000|2023-04-25 14:40:00|8219.7|8204.7|8221.5|8206.5|8222.1|8207.1|8219.7|8204.7|108
1682433900000|2023-04-25 14:45:00|8221.4|8206.4|8220.2|8205.2|8221.6|8206.6|8220|8205|32
1682434200000|2023-04-25 14:50:00|8220.5|8205.5|8221.2|8206.2|8221.3|8206.3|8219.6|8204.6|46
1682434500000|2023-04-25 14:55:00|8221.3|8206.3|8221.2|8206.2|8221.6|8206.6|8220.9|8205.9|32
1682434800000|2023-04-25 15:00:00|8221.3|8206.3|8221.5|8206.5|8221.8|8206.8|8221|8206|53
1682435100000|2023-04-25 15:05:00|8221.4|8206.4|8220.6|8205.6|8221.4|8206.4|8220.6|8205.6|13
1682435400000|2023-04-25 15:10:00|8220.4|8205.4|8220.9|8205.9|8221.2|8206.2|8220.2|8205.2|29
1682435700000|2023-04-25 15:15:00|8220.4|8205.4|8219.5|8204.5|8221.5|8206.5|8219.5|8204.5|71
1682436000000|2023-04-25 15:20:00|8219.6|8204.6|8220.4|8205.4|8220.5|8205.5|8219.6|8204.6|18
1682436300000|2023-04-25 15:25:00|8220.5|8205.5|8220.8|8205.8|8220.9|8205.9|8220.5|8205.5|47
1682436600000|2023-04-25 15:30:00|8220.7|8205.7|8220.7|8205.7|8221.4|8206.4|8220.6|8205.6|274
1682436900000|2023-04-25 15:35:00|8220.8|8205.8|8221.9|8206.9|8222|8207|8220.6|8205.6|170
1682437200000|2023-04-25 15:40:00|8221.8|8206.8|8222.1|8207.1|8222.2|8207.2|8221.4|8206.4|167
1682437500000|2023-04-25 15:45:00|8222|8207|8221.8|8206.8|8222.1|8207.1|8221.1|8206.1|172
1682437800000|2023-04-25 15:50:00|8221.6|8206.6|8222.2|8207.2|8222.2|8207.2|8221.4|8206.4|142
1682438100000|2023-04-25 15:55:00|8222.1|8207.1|8222.2|8207.2|8222.2|8207.2|8222.1|8207.1|4
1682438400000|2023-04-25 16:00:00|8222.3|8207.3|8222.5|8207.5|8222.7|8207.7|8222.2|8207.2|34
1682438700000|2023-04-25 16:05:00|8222.6|8207.6|8222.9|8207.9|8223.1|8208.1|8222.6|8207.6|29
1682439000000|2023-04-25 16:10:00|8224|8209|8223.5|8208.5|8224.2|8209.2|8223|8208|20
1682439300000|2023-04-25 16:15:00|8223.6|8208.6|8223.4|8208.4|8223.6|8208.6|8223.4|8208.4|13
1682439600000|2023-04-25 16:20:00|8223.3|8208.3|8223.5|8208.5|8223.6|8208.6|8223.2|8208.2|6
1682439900000|2023-04-25 16:25:00|8223.6|8208.6|8223.5|8208.5|8224.1|8209.1|8223.4|8208.4|12
1682440200000|2023-04-25 16:30:00|8223.6|8208.6|8224.4|8209.4|8224.4|8209.4|8223.5|8208.5|9
1682440500000|2023-04-25 16:35:00|8224.3|8209.3|8224.3|8209.3|8224.4|8209.4|8224.3|8209.3|3
1682440800000|2023-04-25 16:40:00|8224.2|8209.2|8223.8|8208.8|8224.2|8209.2|8223.5|8208.5|127
1682441100000|2023-04-25 16:45:00|8223.9|8208.9|8224|8209|8224.1|8209.1|8223.7|8208.7|76
1682441400000|2023-04-25 16:50:00|8223.9|8208.9|8223.9|8208.9|8224|8209|8223.5|8208.5|67
1682441700000|2023-04-25 16:55:00|8223.8|8208.8|8224|8209|8224.1|8209.1|8223.7|8208.7|10
1682442000000|2023-04-25 17:00:00|8223.9|8208.9|8223.2|8208.2|8223.9|8208.9|8223.2|8208.2|7
1682442300000|2023-04-25 17:05:00|8223.3|8208.3|8223.6|8208.6|8223.7|8208.7|8223|8208|78
1682442600000|2023-04-25 17:10:00|8223.4|8208.4|8223.9|8208.9|8224|8209|8223.2|8208.2|129
1682442900000|2023-04-25 17:15:00|8224|8209|8224.1|8209.1|8224.5|8209.5|8223.6|8208.6|65
1682443200000|2023-04-25 17:20:00|8224|8209|8224.1|8209.1|8224.3|8209.3|8224|8209|20
1682443500000|2023-04-25 17:25:00|8224.2|8209.2|8224|8209|8225|8210|8223.6|8208.6|45
1682443800000|2023-04-25 17:30:00|8223.9|8208.9|8224|8209|8224.2|8209.2|8223.8|8208.8|48
1682444100000|2023-04-25 17:35:00|8224.1|8209.1|8223.9|8208.9|8224.2|8209.2|8223.9|8208.9|16
1682444400000|2023-04-25 17:40:00|8223.8|8208.8|8223.8|8208.8|8224|8209|8223.8|8208.8|6
1682444700000|2023-04-25 17:45:00|8223.9|8208.9|8224|8209|8224.2|8209.2|8223.8|8208.8|9
1682445000000|2023-04-25 17:50:00|8224.1|8209.1|8224|8209|8224.1|8209.1|8223.6|8208.6|28
1682445300000|2023-04-25 17:55:00|8223.9|8208.9|8223.9|8208.9|8224|8209|8223.8|8208.8|30
1682445600000|2023-04-25 18:00:00|8223.8|8208.8|8224.1|8209.1|8224.3|8209.3|8223.8|8208.8|37
1682445900000|2023-04-25 18:05:00|8224.2|8209.2|8224.1|8209.1|8224.2|8209.2|8224|8209|14
1682446200000|2023-04-25 18:10:00|8224.2|8209.2|8224.1|8209.1|8224.2|8209.2|8224.1|8209.1|10
1682446500000|2023-04-25 18:15:00|8224.2|8209.2|8224.8|8209.8|8224.8|8209.8|8224.1|8209.1|11
1682446800000|2023-04-25 18:20:00|8224.6|8209.6|8224.2|8209.2|8224.6|8209.6|8224.2|8209.2|5
1682447100000|2023-04-25 18:25:00|8224.1|8209.1|8223.9|8208.9|8224.1|8209.1|8223.8|8208.8|22
1682447400000|2023-04-25 18:30:00|8223.8|8208.8|8224|8209|8224|8209|8223.8|8208.8|28
1682447700000|2023-04-25 18:35:00|8223.9|8208.9|8223.9|8208.9|8224.2|8209.2|8223.8|8208.8|20
1682448000000|2023-04-25 18:40:00|8224|8209|8224.1|8209.1|8224.4|8209.4|8223.9|8208.9|33
1682448300000|2023-04-25 18:45:00|8224.2|8209.2|8224.1|8209.1|8224.2|8209.2|8223.8|8208.8|32
1682448600000|2023-04-25 18:50:00|8224|8209|8224|8209|8224.1|8209.1|8223.9|8208.9|11
1682448900000|2023-04-25 18:55:00|8224.1|8209.1|8223.9|8208.9|8224.2|8209.2|8223.8|8208.8|23
1682449200000|2023-04-25 19:00:00|8224|8209|8224|8209|8224.1|8209.1|8223.8|8208.8|21
1682449500000|2023-04-25 19:05:00|8223.9|8208.9|8223.8|8208.8|8224.4|8209.4|8223.6|8208.6|65
1682449800000|2023-04-25 19:10:00|8223.9|8208.9|8222.7|8207.7|8228.5|8209|8222.6|8202.9|17
1682450100000|2023-04-25 19:15:00|8222.5|8207.5|8222.3|8207.3|8222.6|8207.6|8222.2|8207.2|5
1682450700000|2023-04-25 19:25:00|8222.2|8207.2|8222.2|8207.2|8222.2|8207.2|8222.1|8207.1|3
1682451000000|2023-04-25 19:30:00|8222.1|8207.1|8221.3|8206.3|8222.1|8207.1|8219.4|8204.4|44
1682451300000|2023-04-25 19:35:00|8221.4|8206.4|8224.8|8199.8|8224.8|8206.4|8219|8199.7|30
1682451600000|2023-04-25 19:40:00|8224.9|8199.9|8219.9|8204.9|8226.2|8206.1|8219.2|8199.3|24
1682451900000|2023-04-25 19:45:00|8220|8205|8219.9|8204.9|8226.1|8206.5|8219.8|8199.4|21
1682452200000|2023-04-25 19:50:00|8220|8205|8220.3|8205.3|8220.4|8205.4|8219.8|8204.8|15
1682452500000|2023-04-25 19:55:00|8220.4|8205.4|8219.1|8204.1|8226.5|8206.4|8219.1|8200.1|26
1682467200000|2023-04-26 00:00:00|8225.5|8200.5|8225.5|8200.5|8225.5|8200.5|8225.5|8200.5|1
1682470800000|2023-04-26 01:00:00|8222.3|8197.3|8222.2|8197.2|8222.3|8197.3|8222.2|8197.2|2
1682471100000|2023-04-26 01:05:00|8222.3|8197.3|8222.2|8197.2|8222.3|8197.3|8222.2|8197.2|2
1682471400000|2023-04-26 01:10:00|8226.2|8201.2|8226.3|8201.3|8226.4|8201.4|8226.2|8201.2|4
1682471700000|2023-04-26 01:15:00|8223.9|8198.9|8224.7|8199.7|8226.4|8201.4|8220.6|8195.6|30
1682472300000|2023-04-26 01:25:00|8224.9|8199.9|8224.7|8199.7|8224.9|8199.9|8224.7|8199.7|2
1682472600000|2023-04-26 01:30:00|8224.1|8199.1|8224.5|8199.5|8224.6|8199.6|8223.4|8198.4|11
1682472900000|2023-04-26 01:35:00|8224.6|8199.6|8223.5|8198.5|8224.6|8199.6|8223.4|8198.4|14
1682473200000|2023-04-26 01:40:00|8223.7|8198.7|8224|8199|8224.3|8199.3|8223.7|8198.7|4
1682473500000|2023-04-26 01:45:00|8224.1|8199.1|8222.8|8197.8|8224.1|8199.1|8222.7|8197.7|14
1682473800000|2023-04-26 01:50:00|8222.7|8197.7|8222.8|8197.8|8222.9|8197.9|8222.7|8197.7|8
1682474100000|2023-04-26 01:55:00|8222.9|8197.9|8222.8|8197.8|8222.9|8197.9|8222.8|8197.8|2
1682474400000|2023-04-26 02:00:00|8223.2|8198.2|8223.7|8198.7|8224.1|8199.1|8222.8|8197.8|22
1682474700000|2023-04-26 02:05:00|8223.8|8198.8|8223.8|8198.8|8223.8|8198.8|8223.8|8198.8|1
1682475300000|2023-04-26 02:15:00|8223.7|8198.7|8222.8|8197.8|8224|8199|8222.8|8197.8|20
1682475600000|2023-04-26 02:20:00|8222.7|8197.7|8222.3|8197.3|8222.8|8197.8|8222.3|8197.3|8
1682475900000|2023-04-26 02:25:00|8223.6|8198.6|8222.1|8197.1|8223.7|8198.7|8221.1|8196.1|24
1682476200000|2023-04-26 02:30:00|8221.9|8196.9|8221|8196|8221.9|8196.9|8221|8196|4
1682476500000|2023-04-26 02:35:00|8221.3|8196.3|8221.7|8196.7|8221.7|8196.7|8221.3|8196.3|8
1682476800000|2023-04-26 02:40:00|8221.8|8196.8|8222.1|8197.1|8222.1|8197.1|8221.8|8196.8|4
1682477100000|2023-04-26 02:45:00|8222|8197|8222|8197|8222|8197|8222|8197|1
1682477700000|2023-04-26 02:55:00|8221.9|8196.9|8221.5|8196.5|8221.9|8196.9|8221.5|8196.5|4
1682478000000|2023-04-26 03:00:00|8221.3|8196.3|8221.4|8196.4|8221.4|8196.4|8221.3|8196.3|2
1682478300000|2023-04-26 03:05:00|8221.7|8196.7|8222.5|8197.5|8222.6|8197.6|8221.7|8196.7|13
1682478600000|2023-04-26 03:10:00|8222.6|8197.6|8222.5|8197.5|8222.6|8197.6|8222.3|8197.3|10
1682478900000|2023-04-26 03:15:00|8222.6|8197.6|8222.3|8197.3|8222.6|8197.6|8222.1|8197.1|6
1682479200000|2023-04-26 03:20:00|8222.2|8197.2|8222.3|8197.3|8223.4|8198.4|8222.2|8197.2|14
1682479500000|2023-04-26 03:25:00|8222.4|8197.4|8219|8204|8223|8204.1|8218.6|8197.3|15
1682479800000|2023-04-26 03:30:00|8219.1|8204.1|8225.4|8200.4|8225.6|8205.2|8219|8199|49
1682480100000|2023-04-26 03:35:00|8225.3|8200.3|8219|8204|8225.3|8205.3|8218.7|8200|72
1682480400000|2023-04-26 03:40:00|8219.1|8204.1|8218.6|8203.6|8220.2|8205.2|8218.6|8203.6|59
1682480700000|2023-04-26 03:45:00|8218.7|8203.7|8218.2|8203.2|8219|8204|8217.8|8202.8|41
1682481000000|2023-04-26 03:50:00|8218.1|8203.1|8218.8|8203.8|8219.1|8204.1|8218.1|8203.1|39
1682481300000|2023-04-26 03:55:00|8218.7|8203.7|8218|8203|8219.1|8204.1|8217.9|8202.9|18
1682481600000|2023-04-26 04:00:00|8218.1|8203.1|8217|8202|8218.1|8203.1|8216.7|8201.7|37
1682481900000|2023-04-26 04:05:00|8217.1|8202.1|8218.2|8203.2|8218.8|8203.8|8217.1|8202.1|71
1682482200000|2023-04-26 04:10:00|8218.3|8203.3|8218.1|8203.1|8218.6|8203.6|8217.8|8202.8|29
1682482500000|2023-04-26 04:15:00|8218|8203|8218.8|8203.8|8218.8|8203.8|8218|8203|24
1682482800000|2023-04-26 04:20:00|8218.5|8203.5|8218.1|8203.1|8218.6|8203.6|8217.9|8202.9|22
1682483100000|2023-04-26 04:25:00|8218|8203|8217.5|8202.5|8218|8203|8217.5|8202.5|24
1682483400000|2023-04-26 04:30:00|8217.6|8202.6|8216.4|8201.4|8217.7|8202.7|8216.1|8201.1|60
1682483700000|2023-04-26 04:35:00|8216.3|8201.3|8217.4|8202.4|8217.4|8202.4|8216.3|8201.3|23
1682484000000|2023-04-26 04:40:00|8217.3|8202.3|8217.6|8202.6|8217.6|8202.6|8217.3|8202.3|9
1682484300000|2023-04-26 04:45:00|8217.5|8202.5|8217.5|8202.5|8217.5|8202.5|8217|8202|19
1682484600000|2023-04-26 04:50:00|8217.4|8202.4|8217.4|8202.4|8217.6|8202.6|8217.2|8202.2|16
1682484900000|2023-04-26 04:55:00|8217.3|8202.3|8217.4|8202.4|8217.4|8202.4|8217.2|8202.2|16
1682485200000|2023-04-26 05:00:00|8217.3|8202.3|8216.7|8201.7|8217.3|8202.3|8216.7|8201.7|35
1682485500000|2023-04-26 05:05:00|8216.8|8201.8|8217.2|8202.2|8217.2|8202.2|8216.7|8201.7|28
1682485800000|2023-04-26 05:10:00|8217.1|8202.1|8216.4|8201.4|8217.2|8202.2|8216.3|8201.3|23
1682486100000|2023-04-26 05:15:00|8216.5|8201.5|8216.4|8201.4|8216.5|8201.5|8215.8|8200.8|25
1682486400000|2023-04-26 05:20:00|8216.3|8201.3|8216.4|8201.4|8216.6|8201.6|8216.2|8201.2|30
1682486700000|2023-04-26 05:25:00|8216.5|8201.5|8216.1|8201.1|8216.7|8201.7|8216|8201|43
1682487000000|2023-04-26 05:30:00|8216|8201|8215.8|8200.8|8216.2|8201.2|8215.8|8200.8|21
1682487300000|2023-04-26 05:35:00|8215.9|8200.9|8215.9|8200.9|8216.7|8201.7|8215.7|8200.7|59
1682487600000|2023-04-26 05:40:00|8216|8201|8214.8|8199.8|8216|8201|8214.4|8199.4|61
1682487900000|2023-04-26 05:45:00|8214.9|8199.9|8214.7|8199.7|8215.1|8200.1|8214|8199|47
1682488200000|2023-04-26 05:50:00|8214.6|8199.6|8214.1|8199.1|8215.1|8200.1|8213.7|8198.7|46
1682488500000|2023-04-26 05:55:00|8213.9|8198.9|8213.8|8198.8|8214|8199|8213.7|8198.7|24
1682488800000|2023-04-26 06:00:00|8213.9|8198.9|8213.7|8198.7|8214.3|8199.3|8213.4|8198.4|48
1682489100000|2023-04-26 06:05:00|8213.6|8198.6|8212.6|8197.6|8213.6|8198.6|8212.3|8197.3|47
1682489400000|2023-04-26 06:10:00|8212.7|8197.7|8212.6|8197.6|8213|8198|8212.1|8197.1|42
1682489700000|2023-04-26 06:15:00|8212.7|8197.7|8213.9|8198.9|8214.1|8199.1|8212.6|8197.6|30
1682490000000|2023-04-26 06:20:00|8214|8199|8213|8198|8214.4|8199.4|8212.9|8197.9|54
1682490300000|2023-04-26 06:25:00|8213.1|8198.1|8212.1|8197.1|8213.1|8198.1|8211.9|8196.9|34
1682490600000|2023-04-26 06:30:00|8212.2|8197.2|8212.7|8197.7|8212.7|8197.7|8212|8197|20
1682490900000|2023-04-26 06:35:00|8212.4|8197.4|8212|8197|8212.7|8197.7|8211.8|8196.8|22
1682491200000|2023-04-26 06:40:00|8212.2|8197.2|8211.9|8196.9|8212.4|8197.4|8211.9|8196.9|12
1682491500000|2023-04-26 06:45:00|8212|8197|8212.4|8197.4|8212.6|8197.6|8211.8|8196.8|34
1682491800000|2023-04-26 06:50:00|8212.3|8197.3|8212|8197|8212.4|8197.4|8211.9|8196.9|17
1682492100000|2023-04-26 06:55:00|8212.1|8197.1|8211.4|8196.4|8212.1|8197.1|8210.8|8195.8|59
1682492400000|2023-04-26 07:00:00|8211.5|8196.5|8213|8198|8213.2|8198.2|8211.5|8196.5|37
1682492700000|2023-04-26 07:05:00|8212.9|8197.9|8213.3|8198.3|8213.3|8198.3|8212.7|8197.7|19
1682493000000|2023-04-26 07:10:00|8213.4|8198.4|8214|8199|8214|8199|8213.2|8198.2|24
1682493300000|2023-04-26 07:15:00|8214.1|8199.1|8212.8|8197.8|8214.1|8199.1|8212.6|8197.6|31
1682493600000|2023-04-26 07:20:00|8212.7|8197.7|8209.2|8194.2|8212.7|8197.7|8209|8194|90
1682493900000|2023-04-26 07:25:00|8209.1|8194.1|8209|8194|8209.3|8194.3|8208|8193|90
1682494200000|2023-04-26 07:30:00|8209.3|8194.3|8210.3|8195.3|8210.3|8195.3|8208.9|8193.9|44
1682494500000|2023-04-26 07:35:00|8210.4|8195.4|8210|8195|8210.4|8195.4|8209.9|8194.9|17
1682494800000|2023-04-26 07:40:00|8209.9|8194.9|8210.2|8195.2|8210.3|8195.3|8209.7|8194.7|12
1682495100000|2023-04-26 07:45:00|8210.3|8195.3|8211.3|8196.3|8211.4|8196.4|8210.3|8195.3|19
1682495400000|2023-04-26 07:50:00|8211.4|8196.4|8212.1|8197.1|8212.7|8197.7|8211.4|8196.4|66
1682495700000|2023-04-26 07:55:00|8212.2|8197.2|8210.5|8195.5|8212.2|8197.2|8210.5|8195.5|29
1682496000000|2023-04-26 08:00:00|8210.6|8195.6|8211.5|8196.5|8211.5|8196.5|8210.3|8195.3|25
1682496300000|2023-04-26 08:05:00|8211.4|8196.4|8212.6|8197.6|8212.7|8197.7|8211.3|8196.3|34
1682496600000|2023-04-26 08:10:00|8212.7|8197.7|8212.8|8197.8|8213.8|8198.8|8212.6|8197.6|36
1682496900000|2023-04-26 08:15:00|8212.7|8197.7|8211.7|8196.7|8212.8|8197.8|8210.8|8195.8|71
1682497200000|2023-04-26 08:20:00|8211.8|8196.8|8210.5|8195.5|8211.8|8196.8|8210.4|8195.4|34
1682497500000|2023-04-26 08:25:00|8210.6|8195.6|8209.1|8194.1|8211.2|8196.2|8209|8194|50
1682497800000|2023-04-26 08:30:00|8209|8194|8207.3|8192.3|8209.7|8194.7|8207.2|8192.2|63
1682498100000|2023-04-26 08:35:00|8207.4|8192.4|8203.8|8188.8|8207.4|8192.4|8202.6|8187.6|131
1682498400000|2023-04-26 08:40:00|8203.9|8188.9|8205.5|8190.5|8206.7|8191.7|8203.9|8188.9|90
1682498700000|2023-04-26 08:45:00|8205.4|8190.4|8205.4|8190.4|8205.8|8190.8|8203.4|8188.4|75
1682499000000|2023-04-26 08:50:00|8204.9|8189.9|8200.2|8185.2|8205|8190|8200.2|8185.2|80
1682499300000|2023-04-26 08:55:00|8199.9|8184.9|8197.1|8182.1|8200.1|8185.1|8194.3|8179.3|229
1682499600000|2023-04-26 09:00:00|8197|8182|8192.4|8177.4|8197.9|8182.9|8192.2|8177.2|141
1682499900000|2023-04-26 09:05:00|8192.7|8177.7|8189.3|8174.3|8193.9|8178.9|8188.1|8173.1|168
1682500200000|2023-04-26 09:10:00|8189.4|8174.4|8195.1|8180.1|8195.4|8180.4|8189.4|8174.4|122
1682500500000|2023-04-26 09:15:00|8195|8180|8196.8|8181.8|8196.8|8181.8|8194.4|8179.4|99
1682500800000|2023-04-26 09:20:00|8196.7|8181.7|8196.3|8181.3|8197|8182|8196.2|8181.2|76
1682501100000|2023-04-26 09:25:00|8196.4|8181.4|8199|8184|8199|8184|8195.6|8180.6|64
1682501400000|2023-04-26 09:30:00|8199.4|8184.4|8200.2|8185.2|8200.3|8185.3|8198.7|8183.7|73
1682501700000|2023-04-26 09:35:00|8200.3|8185.3|8199.1|8184.1|8200.3|8185.3|8198.8|8183.8|70
1682502000000|2023-04-26 09:40:00|8199|8184|8198.6|8183.6|8199.4|8184.4|8198|8183|64
1682502300000|2023-04-26 09:45:00|8198.5|8183.5|8199.5|8184.5|8199.5|8184.5|8197.8|8182.8|54
1682502600000|2023-04-26 09:50:00|8199.6|8184.6|8199.6|8184.6|8199.7|8184.7|8199|8184|58
1682502900000|2023-04-26 09:55:00|8199.4|8184.4|8198.6|8183.6|8199.5|8184.5|8197.5|8182.5|46
1682503200000|2023-04-26 10:00:00|8197.9|8182.9|8196.1|8181.1|8197.9|8182.9|8196.1|8181.1|53
1682503500000|2023-04-26 10:05:00|8195.8|8180.8|8195.4|8180.4|8196|8181|8195.3|8180.3|34
1682503800000|2023-04-26 10:10:00|8195.2|8180.2|8195.4|8180.4|8195.4|8180.4|8194.1|8179.1|40
1682504100000|2023-04-26 10:15:00|8195.5|8180.5|8195.2|8180.2|8195.6|8180.6|8195.1|8180.1|18
1682504400000|2023-04-26 10:20:00|8195.1|8180.1|8195.9|8180.9|8195.9|8180.9|8194.7|8179.7|25
1682504700000|2023-04-26 10:25:00|8195.8|8180.8|8195.1|8180.1|8195.8|8180.8|8194.9|8179.9|25
1682505000000|2023-04-26 10:30:00|8195.2|8180.2|8194.2|8179.2|8195.2|8180.2|8193.6|8178.6|47
1682505300000|2023-04-26 10:35:00|8194.3|8179.3|8193.5|8178.5|8194.3|8179.3|8193|8178|55
1682505600000|2023-04-26 10:40:00|8193.4|8178.4|8194|8179|8194.5|8179.5|8193.4|8178.4|46
1682505900000|2023-04-26 10:45:00|8193.9|8178.9|8194|8179|8194.5|8179.5|8193.7|8178.7|68
1682506200000|2023-04-26 10:50:00|8193.9|8178.9|8193.9|8178.9|8194|8179|8193.7|8178.7|19
1682506500000|2023-04-26 10:55:00|8193.8|8178.8|8193.8|8178.8|8194.1|8179.1|8193.4|8178.4|41
1682506800000|2023-04-26 11:00:00|8193.7|8178.7|8193.8|8178.8|8193.8|8178.8|8193.3|8178.3|27
1682507100000|2023-04-26 11:05:00|8193.7|8178.7|8194.1|8179.1|8194.8|8179.8|8193.1|8178.1|37
1682507400000|2023-04-26 11:10:00|8194|8179|8197.5|8182.5|8197.6|8182.6|8194|8179|101
1682507700000|2023-04-26 11:15:00|8197.4|8182.4|8198.2|8183.2|8198.6|8183.6|8197.1|8182.1|68
1682508000000|2023-04-26 11:20:00|8198.3|8183.3|8198.1|8183.1|8198.6|8183.6|8197.7|8182.7|46
1682508300000|2023-04-26 11:25:00|8198|8183|8202|8177|8203.1|8184.3|8197.8|8177|62
1682508600000|2023-04-26 11:30:00|8201.9|8176.9|8202.5|8177.5|8202.5|8177.5|8199.7|8174.7|161
1682508900000|2023-04-26 11:35:00|8202.6|8177.6|8201.1|8176.1|8202.8|8177.8|8201.1|8176.1|17
1682509200000|2023-04-26 11:40:00|8201.2|8176.2|8200.4|8175.4|8201.3|8176.3|8199.2|8174.2|135
1682509500000|2023-04-26 11:45:00|8200.5|8175.5|8200.2|8175.2|8200.7|8175.7|8200.1|8175.1|12
1682509800000|2023-04-26 11:50:00|8200.3|8175.3|8196.5|8181.5|8202.2|8182.2|8196|8175.3|84
1682510100000|2023-04-26 11:55:00|8196.4|8181.4|8200.7|8175.7|8200.7|8181.8|8195.2|8175.5|68
1682510400000|2023-04-26 12:00:00|8200.6|8175.6|8196.4|8181.4|8201.8|8182.1|8196.1|8175.3|69
1682510700000|2023-04-26 12:05:00|8196.5|8181.5|8196.7|8181.7|8196.9|8181.9|8196.4|8181.4|13
1682511000000|2023-04-26 12:10:00|8196.8|8181.8|8197.7|8182.7|8197.7|8182.7|8196.7|8181.7|35
1682511300000|2023-04-26 12:15:00|8197.9|8182.9|8197.9|8182.9|8198|8183|8197.4|8182.4|20
1682511600000|2023-04-26 12:20:00|8197.7|8182.7|8195.8|8180.8|8197.7|8182.7|8195.7|8180.7|50
1682511900000|2023-04-26 12:25:00|8195.7|8180.7|8201.8|8176.8|8201.8|8181.8|8195.7|8176.4|45
1682512200000|2023-04-26 12:30:00|8202.2|8177.2|8199.8|8174.8|8203|8183.8|8194.9|8174.5|111
1682512500000|2023-04-26 12:35:00|8199.7|8174.7|8199.6|8174.6|8199.9|8174.9|8199.5|8174.5|25
1682512800000|2023-04-26 12:40:00|8199.8|8174.8|8194.1|8179.1|8200.1|8179.7|8193.9|8174.8|31
1682513100000|2023-04-26 12:45:00|8194|8179|8194.1|8179.1|8195.6|8180.6|8193.9|8178.9|45
1682513400000|2023-04-26 12:50:00|8194.2|8179.2|8194|8179|8194.3|8179.3|8194|8179|23
1682513700000|2023-04-26 12:55:00|8194.1|8179.1|8195.6|8180.6|8195.7|8180.7|8194.1|8179.1|36
1682514000000|2023-04-26 13:00:00|8195.7|8180.7|8195.7|8180.7|8195.8|8180.8|8195.4|8180.4|32
1682514300000|2023-04-26 13:05:00|8195.6|8180.6|8195.6|8180.6|8196|8181|8195.3|8180.3|110
1682514600000|2023-04-26 13:10:00|8195.8|8180.8|8195.5|8180.5|8196|8181|8195.4|8180.4|249
1682514900000|2023-04-26 13:15:00|8195.7|8180.7|8196|8181|8196.1|8181.1|8195.5|8180.5|330
1682515200000|2023-04-26 13:20:00|8195.8|8180.8|8195.6|8180.6|8196.4|8181.4|8195|8180|376
1682515500000|2023-04-26 13:25:00|8195.4|8180.4|8195|8180|8195.9|8180.9|8194.2|8179.2|190
1682515800000|2023-04-26 13:30:00|8194.9|8179.9|8191.6|8176.6|8197.6|8180|8191.6|8171.3|153
1682516100000|2023-04-26 13:35:00|8196.5|8171.5|8192.4|8177.4|8197.5|8177.4|8190.2|8170.3|75
1682516400000|2023-04-26 13:40:00|8192.5|8177.5|8197.7|8172.7|8198.2|8177.9|8192.5|8172.7|23
1682516700000|2023-04-26 13:45:00|8197.8|8172.8|8192.7|8177.7|8197.9|8178|8192.7|8172.7|24
1682517000000|2023-04-26 13:50:00|8196.6|8171.6|8190.9|8175.9|8197.1|8177.7|8190.5|8171.5|45
1682517300000|2023-04-26 13:55:00|8191|8176|8197.8|8172.8|8198.1|8176|8190.8|8170.8|57
1682517600000|2023-04-26 14:00:00|8197.7|8172.7|8198.7|8173.7|8198.7|8173.7|8197.1|8172.1|43
1682517900000|2023-04-26 14:05:00|8193.6|8178.6|8194.2|8179.2|8194.2|8179.2|8192.8|8177.8|53
1682518200000|2023-04-26 14:10:00|8193.5|8178.5|8194.9|8179.9|8194.9|8179.9|8193.3|8178.3|41
1682518500000|2023-04-26 14:15:00|8195|8180|8198|8183|8198|8183|8194.9|8179.9|41
1682518800000|2023-04-26 14:20:00|8197.9|8182.9|8199.1|8184.1|8199.2|8184.2|8197.8|8182.8|28
1682519100000|2023-04-26 14:25:00|8199.2|8184.2|8200|8185|8201|8186|8199|8184|36
1682519400000|2023-04-26 14:30:00|8199.9|8184.9|8199.6|8184.6|8200|8185|8199.2|8184.2|30
1682519700000|2023-04-26 14:35:00|8199.7|8184.7|8200.2|8185.2|8200.9|8185.9|8199|8184|41
1682520000000|2023-04-26 14:40:00|8200.1|8185.1|8201.6|8186.6|8202.9|8187.9|8199.6|8184.6|42
1682520300000|2023-04-26 14:45:00|8201.5|8186.5|8203|8188|8204|8189|8201.3|8186.3|71
1682520600000|2023-04-26 14:50:00|8202.9|8187.9|8206.9|8191.9|8207|8192|8202.8|8187.8|34
1682520900000|2023-04-26 14:55:00|8206.8|8191.8|8205.5|8190.5|8211.7|8191.9|8204.2|8185.4|133
1682521200000|2023-04-26 15:00:00|8205.4|8190.4|8203.3|8188.3|8205.6|8190.6|8202.2|8187.2|106
1682521500000|2023-04-26 15:05:00|8203.2|8188.2|8202.3|8187.3|8203.4|8188.4|8201.8|8186.8|70
1682521800000|2023-04-26 15:10:00|8202.2|8187.2|8202.9|8187.9|8202.9|8187.9|8201.3|8186.3|200
1682522100000|2023-04-26 15:15:00|8203|8188|8203|8188|8204.2|8189.2|8202.4|8187.4|72
1682522400000|2023-04-26 15:20:00|8202.5|8187.5|8200.3|8185.3|8202.5|8187.5|8199.9|8184.9|96
1682522700000|2023-04-26 15:25:00|8200.4|8185.4|8200.5|8185.5|8200.8|8185.8|8197.3|8182.3|94
1682523000000|2023-04-26 15:30:00|8200.6|8185.6|8193.7|8178.7|8201.2|8185.6|8193.7|8173.1|100
1682523300000|2023-04-26 15:35:00|8193.6|8178.6|8197.2|8182.2|8197.2|8182.2|8193.6|8178.6|103
1682523600000|2023-04-26 15:40:00|8197.1|8182.1|8195.2|8180.2|8197.1|8182.1|8195.2|8180.2|26
1682523900000|2023-04-26 15:45:00|8195.1|8180.1|8195.7|8180.7|8195.7|8180.7|8194.9|8179.9|14
1682524200000|2023-04-26 15:50:00|8195.8|8180.8|8202.7|8177.7|8202.7|8182.8|8195.6|8177.5|80
1682524500000|2023-04-26 15:55:00|8202.6|8177.6|8197|8182|8202.7|8182.5|8196|8177.6|51
1682524800000|2023-04-26 16:00:00|8197.1|8182.1|8197.4|8182.4|8197.4|8182.4|8196|8181|171
1682525100000|2023-04-26 16:05:00|8197.5|8182.5|8196.8|8181.8|8197.5|8182.5|8196.2|8181.2|33
1682525400000|2023-04-26 16:10:00|8196.9|8181.9|8196.9|8181.9|8197.4|8182.4|8196.7|8181.7|21
1682525700000|2023-04-26 16:15:00|8197.1|8182.1|8197.6|8182.6|8197.8|8182.8|8196.3|8181.3|34
1682526000000|2023-04-26 16:20:00|8197.7|8182.7|8197.6|8182.6|8198.5|8183.5|8197.1|8182.1|36
1682526300000|2023-04-26 16:25:00|8197.7|8182.7|8198|8183|8198.6|8183.6|8197.7|8182.7|32
1682526600000|2023-04-26 16:30:00|8197.7|8182.7|8197.7|8182.7|8198.8|8183.8|8197.6|8182.6|38
1682526900000|2023-04-26 16:35:00|8197.8|8182.8|8197.9|8182.9|8198.2|8183.2|8196.6|8181.6|37
1682527200000|2023-04-26 16:40:00|8198|8183|8198.8|8183.8|8199|8184|8197.9|8182.9|21
1682527500000|2023-04-26 16:45:00|8198.7|8183.7|8197.9|8182.9|8198.8|8183.8|8197.8|8182.8|24
1682527800000|2023-04-26 16:50:00|8198|8183|8197.8|8182.8|8198|8183|8197.7|8182.7|16
1682528100000|2023-04-26 16:55:00|8197.7|8182.7|8197.6|8182.6|8197.8|8182.8|8197.6|8182.6|10
1682528400000|2023-04-26 17:00:00|8197.7|8182.7|8197.6|8182.6|8197.8|8182.8|8197|8182|16
1682528700000|2023-04-26 17:05:00|8197.7|8182.7|8196.7|8181.7|8197.7|8182.7|8196.7|8181.7|31
1682529000000|2023-04-26 17:10:00|8196.8|8181.8|8197.3|8182.3|8197.7|8182.7|8196.6|8181.6|17
1682529300000|2023-04-26 17:15:00|8197.4|8182.4|8198|8183|8198.1|8183.1|8197.3|8182.3|15
1682529600000|2023-04-26 17:20:00|8197.5|8182.5|8197.9|8182.9|8197.9|8182.9|8197.1|8182.1|36
1682529900000|2023-04-26 17:25:00|8198|8183|8197|8182|8198|8183|8197|8182|7
1682530200000|2023-04-26 17:30:00|8196.9|8181.9|8197|8182|8197.2|8182.2|8196.8|8181.8|10
1682530500000|2023-04-26 17:35:00|8197.1|8182.1|8197.3|8182.3|8197.5|8182.5|8196.9|8181.9|218
1682530800000|2023-04-26 17:40:00|8197|8182|8197.5|8182.5|8197.5|8182.5|8196.9|8181.9|366
1682531100000|2023-04-26 17:45:00|8197.3|8182.3|8197.4|8182.4|8197.6|8182.6|8196.9|8181.9|464
1682531400000|2023-04-26 17:50:00|8197.5|8182.5|8198|8183|8198|8183|8197.3|8182.3|110
1682531700000|2023-04-26 17:55:00|8198.1|8183.1|8198.2|8183.2|8198.7|8183.7|8198|8183|28
1682532000000|2023-04-26 18:00:00|8198.3|8183.3|8198.3|8183.3|8198.6|8183.6|8198.2|8183.2|10
1682532300000|2023-04-26 18:05:00|8198.4|8183.4|8199.2|8184.2|8199.2|8184.2|8198.4|8183.4|9
1682532600000|2023-04-26 18:10:00|8199.1|8184.1|8198.5|8183.5|8199.2|8184.2|8198.3|8183.3|35
1682532900000|2023-04-26 18:15:00|8198.4|8183.4|8198.8|8183.8|8199.5|8184.5|8198.4|8183.4|60
1682533200000|2023-04-26 18:20:00|8198.7|8183.7|8198.4|8183.4|8199|8184|8198.3|8183.3|24
1682533500000|2023-04-26 18:25:00|8198.3|8183.3|8197.7|8182.7|8198.4|8183.4|8197.7|8182.7|11
1682533800000|2023-04-26 18:30:00|8197.8|8182.8|8197.8|8182.8|8197.8|8182.8|8197.7|8182.7|7
1682534100000|2023-04-26 18:35:00|8197.9|8182.9|8197.7|8182.7|8197.9|8182.9|8197.6|8182.6|8
1682534400000|2023-04-26 18:40:00|8197.8|8182.8|8197.8|8182.8|8197.9|8182.9|8197.7|8182.7|9
1682534700000|2023-04-26 18:45:00|8197.9|8182.9|8197.8|8182.8|8198|8183|8197.7|8182.7|7
1682535000000|2023-04-26 18:50:00|8197.7|8182.7|8198.3|8183.3|8198.6|8183.6|8197.7|8182.7|23
1682535300000|2023-04-26 18:55:00|8198.1|8183.1|8197.2|8182.2|8198.4|8183.4|8196.5|8181.5|35
1682535600000|2023-04-26 19:00:00|8197.1|8182.1|8197|8182|8197.2|8182.2|8196.9|8181.9|62
1682535900000|2023-04-26 19:05:00|8196.6|8181.6|8196.4|8181.4|8196.6|8181.6|8196.2|8181.2|81
1682536200000|2023-04-26 19:10:00|8196.5|8181.5|8196.4|8181.4|8196.5|8181.5|8196.4|8181.4|2
1682536500000|2023-04-26 19:15:00|8196.5|8181.5|8196.6|8181.6|8196.6|8181.6|8196.5|8181.5|2
1682536800000|2023-04-26 19:20:00|8196.5|8181.5|8196.6|8181.6|8196.6|8181.6|8196.5|8181.5|6
1682537100000|2023-04-26 19:25:00|8196.5|8181.5|8196.6|8181.6|8196.6|8181.6|8196.5|8181.5|14
1682537700000|2023-04-26 19:35:00|8196.5|8181.5|8196.3|8181.3|8196.5|8181.5|8196.3|8181.3|11
1682538000000|2023-04-26 19:40:00|8196.4|8181.4|8196.5|8181.5|8196.6|8181.6|8196.3|8181.3|10
1682538600000|2023-04-26 19:50:00|8197|8182|8202.2|8177.2|8203|8183|8196.9|8176.7|63
1682538900000|2023-04-26 19:55:00|8202.1|8177.1|8202|8177|8202.2|8177.2|8201.9|8176.9|12
1682553600000|2023-04-27 00:00:00|8202.1|8177.1|8202.1|8177.1|8202.1|8177.1|8202.1|8177.1|1
1682557200000|2023-04-27 01:00:00|8201.6|8176.6|8199.2|8174.2|8201.8|8176.8|8197.4|8172.4|14
1682557500000|2023-04-27 01:05:00|8199.1|8174.1|8199.2|8174.2|8199.6|8174.6|8199|8174|6
1682557800000|2023-04-27 01:10:00|8200.5|8175.5|8200.6|8175.6|8200.6|8175.6|8200.5|8175.5|12
1682558100000|2023-04-27 01:15:00|8200.7|8175.7|8200.5|8175.5|8200.9|8175.9|8200.5|8175.5|8
1682558400000|2023-04-27 01:20:00|8200.4|8175.4|8200.3|8175.3|8200.4|8175.4|8200.3|8175.3|6
1682558700000|2023-04-27 01:25:00|8200.4|8175.4|8201.1|8176.1|8204.6|8179.6|8200.4|8175.4|20
1682559000000|2023-04-27 01:30:00|8201.2|8176.2|8200.1|8175.1|8201.2|8176.2|8200.1|8175.1|19
1682559300000|2023-04-27 01:35:00|8199.9|8174.9|8199.6|8174.6|8199.9|8174.9|8199.6|8174.6|7
1682559600000|2023-04-27 01:40:00|8199.7|8174.7|8199.7|8174.7|8199.8|8174.8|8199.7|8174.7|3
1682559900000|2023-04-27 01:45:00|8199.8|8174.8|8199.6|8174.6|8199.8|8174.8|8196.7|8171.7|8
1682560200000|2023-04-27 01:50:00|8198.4|8173.4|8196.1|8171.1|8198.4|8173.4|8196.1|8171.1|13
1682560500000|2023-04-27 01:55:00|8196.3|8171.3|8197.6|8172.6|8197.6|8172.6|8196.3|8171.3|13
1682560800000|2023-04-27 02:00:00|8197.7|8172.7|8198.5|8173.5|8198.6|8173.6|8197.5|8172.5|15
1682561100000|2023-04-27 02:05:00|8198.4|8173.4|8198.4|8173.4|8198.5|8173.5|8198.4|8173.4|3
1682561700000|2023-04-27 02:15:00|8198.3|8173.3|8198.2|8173.2|8198.3|8173.3|8198.2|8173.2|4
1682562300000|2023-04-27 02:25:00|8197.4|8172.4|8196.7|8171.7|8197.4|8172.4|8196.7|8171.7|11
1682562600000|2023-04-27 02:30:00|8196.6|8171.6|8196.7|8171.7|8196.7|8171.7|8196.5|8171.5|5
1682562900000|2023-04-27 02:35:00|8196.6|8171.6|8196.8|8171.8|8196.8|8171.8|8196.6|8171.6|3
1682563200000|2023-04-27 02:40:00|8196.3|8171.3|8197.3|8172.3|8198.9|8173.9|8196.3|8171.3|17
1682563500000|2023-04-27 02:45:00|8197.2|8172.2|8197.3|8172.3|8197.3|8172.3|8197.2|8172.2|10
1682563800000|2023-04-27 02:50:00|8197|8172|8196.4|8171.4|8197|8172|8196.4|8171.4|4
1682564100000|2023-04-27 02:55:00|8196.5|8171.5|8196.4|8171.4|8196.5|8171.5|8196.4|8171.4|2
1682564700000|2023-04-27 03:05:00|8197.1|8172.1|8196.3|8171.3|8198.1|8173.1|8195.8|8170.8|20
1682565000000|2023-04-27 03:10:00|8196.4|8171.4|8196.3|8171.3|8196.4|8171.4|8195.5|8170.5|12
1682565300000|2023-04-27 03:15:00|8196.4|8171.4|8195.1|8170.1|8196.8|8171.8|8195|8170|24
1682565600000|2023-04-27 03:20:00|8195.3|8170.3|8196.9|8171.9|8197|8172|8195.3|8170.3|24
1682565900000|2023-04-27 03:25:00|8197|8172|8195.6|8170.6|8197|8177|8190.9|8170.6|29
1682566200000|2023-04-27 03:30:00|8195.9|8170.9|8193.5|8178.5|8196.8|8180.7|8191.4|8170.9|198
1682566500000|2023-04-27 03:35:00|8193.4|8178.4|8192|8177|8194|8179|8191.5|8176.5|92
1682566800000|2023-04-27 03:40:00|8192.1|8177.1|8191.7|8176.7|8192.5|8177.5|8191.2|8176.2|55
1682567100000|2023-04-27 03:45:00|8191.8|8176.8|8191.7|8176.7|8192.6|8177.6|8191|8176|56
1682567400000|2023-04-27 03:50:00|8191.6|8176.6|8190.3|8175.3|8192.5|8177.5|8190.3|8175.3|76
1682567700000|2023-04-27 03:55:00|8190.2|8175.2|8191.1|8176.1|8191.9|8176.9|8190.2|8175.2|78
1682568000000|2023-04-27 04:00:00|8191.2|8176.2|8188.2|8173.2|8191.4|8176.4|8187.8|8172.8|102
1682568300000|2023-04-27 04:05:00|8188.1|8173.1|8187.8|8172.8|8188.2|8173.2|8186.9|8171.9|113
1682568600000|2023-04-27 04:10:00|8187.9|8172.9|8188.4|8173.4|8188.7|8173.7|8186.6|8171.6|83
1682568900000|2023-04-27 04:15:00|8188.5|8173.5|8190.3|8175.3|8190.5|8175.5|8188.3|8173.3|71
1682569200000|2023-04-27 04:20:00|8190.2|8175.2|8192.3|8177.3|8192.5|8177.5|8189.5|8174.5|71
1682569500000|2023-04-27 04:25:00|8192.4|8177.4|8192.7|8177.7|8193.3|8178.3|8191.8|8176.8|50
1682569800000|2023-04-27 04:30:00|8192.6|8177.6|8193.3|8178.3|8193.5|8178.5|8191.9|8176.9|34
1682570100000|2023-04-27 04:35:00|8193.4|8178.4|8191|8176|8193.4|8178.4|8190.8|8175.8|62
1682570400000|2023-04-27 04:40:00|8191.1|8176.1|8191.6|8176.6|8191.9|8176.9|8189.4|8174.4|78
1682570700000|2023-04-27 04:45:00|8191.5|8176.5|8190.9|8175.9|8191.9|8176.9|8190.8|8175.8|29
1682571000000|2023-04-27 04:50:00|8190.8|8175.8|8190|8175|8191.3|8176.3|8189.9|8174.9|41
1682571300000|2023-04-27 04:55:00|8190.1|8175.1|8189.8|8174.8|8190.1|8175.1|8189.2|8174.2|40
1682571600000|2023-04-27 05:00:00|8189.7|8174.7|8188.3|8173.3|8189.7|8174.7|8187.9|8172.9|36
1682571900000|2023-04-27 05:05:00|8188.2|8173.2|8186.3|8171.3|8188.3|8173.3|8185.7|8170.7|61
1682572200000|2023-04-27 05:10:00|8186.6|8171.6|8186.1|8171.1|8186.7|8171.7|8184.8|8169.8|68
1682572500000|2023-04-27 05:15:00|8186.2|8171.2|8186.8|8171.8|8186.8|8171.8|8185.3|8170.3|32
1682572800000|2023-04-27 05:20:00|8186.7|8171.7|8185.7|8170.7|8186.8|8171.8|8185.7|8170.7|22
1682573100000|2023-04-27 05:25:00|8185.5|8170.5|8185.5|8170.5|8186.4|8171.4|8184|8169|71
1682573400000|2023-04-27 05:30:00|8185.6|8170.6|8186.3|8171.3|8186.3|8171.3|8184.9|8169.9|65
1682573700000|2023-04-27 05:35:00|8186.2|8171.2|8185.9|8170.9|8186.3|8171.3|8185.3|8170.3|20
1682574000000|2023-04-27 05:40:00|8186|8171|8186.7|8171.7|8186.8|8171.8|8186|8171|42
1682574300000|2023-04-27 05:45:00|8186.4|8171.4|8186.7|8171.7|8187.2|8172.2|8186|8171|36
1682574600000|2023-04-27 05:50:00|8186.8|8171.8|8188.5|8173.5|8190.4|8175.4|8186.8|8171.8|80
1682574900000|2023-04-27 05:55:00|8188.6|8173.6|8187.3|8172.3|8189.9|8174.9|8187.1|8172.1|57
1682575200000|2023-04-27 06:00:00|8187.2|8172.2|8187.8|8172.8|8188.3|8173.3|8187.1|8172.1|35
1682575500000|2023-04-27 06:05:00|8187.6|8172.6|8185.3|8170.3|8187.6|8172.6|8184.4|8169.4|76
1682575800000|2023-04-27 06:10:00|8185.5|8170.5|8187.1|8172.1|8187.3|8172.3|8185.5|8170.5|31
1682576100000|2023-04-27 06:15:00|8187|8172|8185.4|8170.4|8187.5|8172.5|8185.4|8170.4|42
1682576400000|2023-04-27 06:20:00|8185.3|8170.3|8184.6|8169.6|8186|8171|8183.2|8168.2|86
1682576700000|2023-04-27 06:25:00|8184.5|8169.5|8184.8|8169.8|8185.1|8170.1|8183.9|8168.9|52
1682577000000|2023-04-27 06:30:00|8184.6|8169.6|8185.2|8170.2|8185.9|8170.9|8184.4|8169.4|66
1682577300000|2023-04-27 06:35:00|8185.1|8170.1|8183.6|8168.6|8185.1|8170.1|8183.6|8168.6|37
1682577600000|2023-04-27 06:40:00|8183.7|8168.7|8182.8|8167.8|8184.4|8169.4|8182.8|8167.8|46
1682577900000|2023-04-27 06:45:00|8182.6|8167.6|8182.6|8167.6|8183.9|8168.9|8182|8167|53
1682578200000|2023-04-27 06:50:00|8182.8|8167.8|8181|8166|8182.8|8167.8|8180.3|8165.3|96
1682578500000|2023-04-27 06:55:00|8180.9|8165.9|8182.4|8167.4|8182.7|8167.7|8180.8|8165.8|93
1682578800000|2023-04-27 07:00:00|8182.6|8167.6|8185.5|8170.5|8185.6|8170.6|8182.6|8167.6|81
1682579100000|2023-04-27 07:05:00|8185.4|8170.4|8188.4|8173.4|8188.4|8173.4|8185.4|8170.4|85
1682579400000|2023-04-27 07:10:00|8188.5|8173.5|8189.4|8174.4|8190.6|8175.6|8187.9|8172.9|72
1682579700000|2023-04-27 07:15:00|8189.5|8174.5|8188.8|8173.8|8190.4|8175.4|8188.1|8173.1|94
1682580000000|2023-04-27 07:20:00|8188.7|8173.7|8190.5|8175.5|8191.5|8176.5|8188.5|8173.5|132
1682580300000|2023-04-27 07:25:00|8190.6|8175.6|8190.1|8175.1|8190.9|8175.9|8189.8|8174.8|73
1682580600000|2023-04-27 07:30:00|8190.2|8175.2|8190.4|8175.4|8190.8|8175.8|8189.4|8174.4|53
1682580900000|2023-04-27 07:35:00|8190.3|8175.3|8189.1|8174.1|8190.7|8175.7|8189.1|8174.1|46
1682581200000|2023-04-27 07:40:00|8189|8174|8189.2|8174.2|8189.5|8174.5|8188.1|8173.1|84
1682581500000|2023-04-27 07:45:00|8189.1|8174.1|8187.2|8172.2|8189.1|8174.1|8187|8172|68
1682581800000|2023-04-27 07:50:00|8187.4|8172.4|8188|8173|8188.6|8173.6|8187.4|8172.4|34
1682582100000|2023-04-27 07:55:00|8187.9|8172.9|8188.1|8173.1|8188.5|8173.5|8187.5|8172.5|27
1682582400000|2023-04-27 08:00:00|8188|8173|8190.2|8175.2|8190.4|8175.4|8188|8173|65
1682582700000|2023-04-27 08:05:00|8190.3|8175.3|8189.7|8174.7|8190.4|8175.4|8188.5|8173.5|68
1682583000000|2023-04-27 08:10:00|8189.8|8174.8|8187.7|8172.7|8190|8175|8187.1|8172.1|60
1682583300000|2023-04-27 08:15:00|8187.6|8172.6|8188.8|8173.8|8189.2|8174.2|8187|8172|82
1682583600000|2023-04-27 08:20:00|8188.9|8173.9|8188.6|8173.6|8188.9|8173.9|8188.1|8173.1|42
1682583900000|2023-04-27 08:25:00|8188.5|8173.5|8188.1|8173.1|8188.6|8173.6|8188.1|8173.1|21
1682584200000|2023-04-27 08:30:00|8188|8173|8188.3|8173.3|8188.9|8173.9|8187.9|8172.9|23
1682584500000|2023-04-27 08:35:00|8188.2|8173.2|8188.1|8173.1|8188.6|8173.6|8187.2|8172.2|39
1682584800000|2023-04-27 08:40:00|8188|8173|8188.1|8173.1|8189|8174|8187.6|8172.6|25
1682585100000|2023-04-27 08:45:00|8188.2|8173.2|8189|8174|8189.3|8174.3|8188.2|8173.2|31
1682585400000|2023-04-27 08:50:00|8189.1|8174.1|8189|8174|8189.2|8174.2|8188.4|8173.4|32
1682585700000|2023-04-27 08:55:00|8188.7|8173.7|8189.8|8174.8|8189.9|8174.9|8188.6|8173.6|20
1682586000000|2023-04-27 09:00:00|8189.5|8174.5|8189.6|8174.6|8189.6|8174.6|8188.8|8173.8|35
1682586300000|2023-04-27 09:05:00|8189.5|8174.5|8191.9|8176.9|8191.9|8176.9|8189.2|8174.2|34
1682586600000|2023-04-27 09:10:00|8192|8177|8194.4|8179.4|8194.4|8179.4|8192|8177|91
1682586900000|2023-04-27 09:15:00|8194.9|8179.9|8195.5|8180.5|8196.7|8181.7|8194.3|8179.3|71
1682587200000|2023-04-27 09:20:00|8195.6|8180.6|8197.4|8182.4|8197.6|8182.6|8195.6|8180.6|90
1682587500000|2023-04-27 09:25:00|8197.3|8182.3|8198.6|8183.6|8199.1|8184.1|8197.1|8182.1|83
1682587800000|2023-04-27 09:30:00|8198.5|8183.5|8199.2|8184.2|8199.2|8184.2|8197.7|8182.7|69
1682588100000|2023-04-27 09:35:00|8199.3|8184.3|8199.3|8184.3|8199.4|8184.4|8198.5|8183.5|67
1682588400000|2023-04-27 09:40:00|8199.2|8184.2|8201|8186|8201.5|8186.5|8198.5|8183.5|57
1682588700000|2023-04-27 09:45:00|8201.2|8186.2|8202.9|8187.9|8203.4|8188.4|8201.2|8186.2|103
1682589000000|2023-04-27 09:50:00|8202.7|8187.7|8205.2|8190.2|8205.3|8190.3|8202.2|8187.2|75
1682589300000|2023-04-27 09:55:00|8205.3|8190.3|8203.5|8188.5|8205.4|8190.4|8202.5|8187.5|89
1682589600000|2023-04-27 10:00:00|8203.4|8188.4|8203.9|8188.9|8204.3|8189.3|8203.4|8188.4|43
1682589900000|2023-04-27 10:05:00|8204|8189|8203|8188|8204|8189|8203|8188|22
1682590200000|2023-04-27 10:10:00|8202.9|8187.9|8202.9|8187.9|8203.2|8188.2|8202|8187|44
1682590500000|2023-04-27 10:15:00|8202.8|8187.8|8203.6|8188.6|8203.6|8188.6|8202.6|8187.6|25
1682590800000|2023-04-27 10:20:00|8203.7|8188.7|8204.1|8189.1|8204.5|8189.5|8203.6|8188.6|31
1682591100000|2023-04-27 10:25:00|8203.9|8188.9|8204.1|8189.1|8204.2|8189.2|8203.9|8188.9|33
1682591400000|2023-04-27 10:30:00|8204|8189|8203.9|8188.9|8204.2|8189.2|8203.2|8188.2|32
1682591700000|2023-04-27 10:35:00|8203.8|8188.8|8203.4|8188.4|8204.8|8189.8|8203.3|8188.3|29
1682592000000|2023-04-27 10:40:00|8203.5|8188.5|8203.9|8188.9|8204.1|8189.1|8203.5|8188.5|17
1682592300000|2023-04-27 10:45:00|8203.8|8188.8|8203|8188|8203.9|8188.9|8201.9|8186.9|52
1682592600000|2023-04-27 10:50:00|8202.9|8187.9|8202.4|8187.4|8203.4|8188.4|8202.3|8187.3|32
1682592900000|2023-04-27 10:55:00|8202.3|8187.3|8201.9|8186.9|8202.4|8187.4|8201.8|8186.8|14
1682593200000|2023-04-27 11:00:00|8202|8187|8202.5|8187.5|8202.6|8187.6|8201.9|8186.9|30
1682593500000|2023-04-27 11:05:00|8202.4|8187.4|8201|8186|8202.5|8187.5|8200.9|8185.9|20
1682593800000|2023-04-27 11:10:00|8200.9|8185.9|8201.1|8186.1|8201.1|8186.1|8200.3|8185.3|21
1682594100000|2023-04-27 11:15:00|8201.2|8186.2|8200.8|8185.8|8201.4|8186.4|8200.5|8185.5|22
1682594400000|2023-04-27 11:20:00|8200.7|8185.7|8199.6|8184.6|8200.9|8185.9|8199.4|8184.4|29
1682594700000|2023-04-27 11:25:00|8199.5|8184.5|8199.2|8184.2|8199.9|8184.9|8198.1|8183.1|51
1682595000000|2023-04-27 11:30:00|8199.4|8184.4|8205.1|8180.1|8205.6|8185.9|8199.3|8179.8|66
1682595300000|2023-04-27 11:35:00|8205.2|8180.2|8200.4|8185.4|8205.2|8185.9|8200.2|8180.2|24
1682595600000|2023-04-27 11:40:00|8200.3|8185.3|8202.1|8187.1|8202.2|8187.2|8199.8|8184.8|32
1682595900000|2023-04-27 11:45:00|8202.2|8187.2|8202.1|8187.1|8202.4|8187.4|8201.3|8186.3|67
1682596200000|2023-04-27 11:50:00|8202.5|8187.5|8201.3|8186.3|8202.6|8187.6|8201.2|8186.2|55
1682596500000|2023-04-27 11:55:00|8201.2|8186.2|8200|8185|8201.2|8186.2|8199.6|8184.6|44
1682596800000|2023-04-27 12:00:00|8200.1|8185.1|8200|8185|8200.5|8185.5|8199.9|8184.9|214
1682597100000|2023-04-27 12:05:00|8200.1|8185.1|8199.3|8184.3|8200.1|8185.1|8199.3|8184.3|156
1682597400000|2023-04-27 12:10:00|8199.4|8184.4|8199.7|8184.7|8199.7|8184.7|8199.3|8184.3|5
1682597700000|2023-04-27 12:15:00|8199.6|8184.6|8199|8184|8200|8185|8199|8184|174
1682598000000|2023-04-27 12:20:00|8199.1|8184.1|8198.1|8183.1|8199.1|8184.1|8198.1|8183.1|67
1682598300000|2023-04-27 12:25:00|8198.3|8183.3|8199.3|8174.3|8199.3|8183.3|8195.6|8174.3|46
1682598600000|2023-04-27 12:30:00|8199.4|8174.4|8198.5|8183.5|8199.4|8184.2|8195.4|8173.9|129
1682598900000|2023-04-27 12:35:00|8198.6|8183.6|8198.6|8183.6|8199.4|8184.4|8198.4|8183.4|51
1682599200000|2023-04-27 12:40:00|8198.7|8183.7|8198.9|8183.9|8199.7|8184.7|8197.8|8182.8|46
1682599500000|2023-04-27 12:45:00|8199|8184|8197.3|8182.3|8199.8|8184.8|8197.3|8182.3|72
1682599800000|2023-04-27 12:50:00|8197.4|8182.4|8199|8184|8199.5|8184.5|8196.7|8181.7|50
1682600100000|2023-04-27 12:55:00|8199.1|8184.1|8197.9|8182.9|8199.8|8184.8|8197.9|8182.9|62
1682600400000|2023-04-27 13:00:00|8198|8183|8198.9|8183.9|8199|8184|8197.2|8182.2|71
1682600700000|2023-04-27 13:05:00|8199|8184|8199.6|8184.6|8199.7|8184.7|8199|8184|19
1682601000000|2023-04-27 13:10:00|8199.5|8184.5|8200.2|8185.2|8200.4|8185.4|8199.4|8184.4|41
1682601300000|2023-04-27 13:15:00|8200.6|8185.6|8203.3|8188.3|8204.6|8189.6|8199.8|8184.8|97
1682601600000|2023-04-27 13:20:00|8203.1|8188.1|8203.6|8188.6|8208.6|8188.8|8200.8|8183.4|111
1682601900000|2023-04-27 13:25:00|8203.7|8188.7|8203.2|8188.2|8203.7|8188.7|8201.6|8186.6|79
1682602200000|2023-04-27 13:30:00|8202.6|8187.6|8201.2|8186.2|8202.6|8187.6|8199.9|8184.9|62
1682602500000|2023-04-27 13:35:00|8201.3|8186.3|8202|8187|8202.1|8187.1|8201.2|8186.2|16
1682602800000|2023-04-27 13:40:00|8202.1|8187.1|8203.3|8188.3|8203.3|8188.3|8201.2|8186.2|45
1682603100000|2023-04-27 13:45:00|8203.4|8188.4|8203.2|8188.2|8203.4|8188.4|8202.7|8187.7|20
1682603400000|2023-04-27 13:50:00|8203.1|8188.1|8202.5|8187.5|8203.1|8188.1|8200.5|8185.5|53
1682603700000|2023-04-27 13:55:00|8202.4|8187.4|8202.5|8187.5|8202.6|8187.6|8201.9|8186.9|36
1682604000000|2023-04-27 14:00:00|8202.4|8187.4|8202.9|8187.9|8202.9|8187.9|8201.8|8186.8|55
1682604300000|2023-04-27 14:05:00|8202.8|8187.8|8200.3|8185.3|8202.9|8187.9|8199.6|8184.6|65
1682604600000|2023-04-27 14:10:00|8200|8185|8198.7|8183.7|8200|8185|8198.5|8183.5|40
1682604900000|2023-04-27 14:15:00|8198.5|8183.5|8197.9|8182.9|8198.5|8183.5|8195.5|8180.5|123
1682605200000|2023-04-27 14:20:00|8198.2|8183.2|8199|8184|8199.1|8184.1|8198.2|8183.2|26
1682605500000|2023-04-27 14:25:00|8199.1|8184.1|8199.1|8184.1|8204.4|8184.8|8199|8179.2|33
1682605800000|2023-04-27 14:30:00|8199|8184|8197.1|8182.1|8199.1|8184.1|8196.7|8181.7|30
1682606100000|2023-04-27 14:35:00|8197|8182|8196.2|8181.2|8197.1|8182.1|8193.8|8178.8|62
1682606400000|2023-04-27 14:40:00|8196.1|8181.1|8197.2|8182.2|8197.7|8182.7|8195.9|8180.9|24
1682606700000|2023-04-27 14:45:00|8196.9|8181.9|8197.2|8182.2|8197.5|8182.5|8196.1|8181.1|28
1682607000000|2023-04-27 14:50:00|8197.3|8182.3|8196|8181|8198.1|8183.1|8195.9|8180.9|35
1682607300000|2023-04-27 14:55:00|8196.6|8181.6|8196.4|8181.4|8196.8|8181.8|8196.4|8181.4|17
1682607600000|2023-04-27 15:00:00|8196.3|8181.3|8196.7|8181.7|8197.4|8182.4|8196.3|8181.3|25
1682607900000|2023-04-27 15:05:00|8196.9|8181.9|8197.1|8182.1|8197.9|8182.9|8196.7|8181.7|26
1682608200000|2023-04-27 15:10:00|8196.9|8181.9|8195.1|8180.1|8197.9|8182.9|8194.9|8179.9|37
1682608500000|2023-04-27 15:15:00|8195.2|8180.2|8195.3|8180.3|8195.4|8180.4|8194.9|8179.9|11
1682608800000|2023-04-27 15:20:00|8194.9|8179.9|8194.9|8179.9|8195.2|8180.2|8194.7|8179.7|14
1682609100000|2023-04-27 15:25:00|8194.8|8179.8|8194.8|8179.8|8195.7|8180.7|8194.4|8179.4|42
1682609400000|2023-04-27 15:30:00|8194.7|8179.7|8194.5|8179.5|8194.9|8179.9|8194.4|8179.4|23
1682609700000|2023-04-27 15:35:00|8194.4|8179.4|8194.4|8179.4|8194.6|8179.6|8194.4|8179.4|5
1682610000000|2023-04-27 15:40:00|8194.6|8179.6|8195.1|8180.1|8195.2|8180.2|8194.6|8179.6|17
1682610300000|2023-04-27 15:45:00|8195.5|8180.5|8195.1|8180.1|8195.6|8180.6|8194.6|8179.6|17
1682610600000|2023-04-27 15:50:00|8195|8180|8195.3|8180.3|8195.3|8180.3|8194.7|8179.7|19
1682610900000|2023-04-27 15:55:00|8195.4|8180.4|8195.4|8180.4|8195.5|8180.5|8195.3|8180.3|61
1682611200000|2023-04-27 16:00:00|8195.5|8180.5|8196|8181|8196.2|8181.2|8195.4|8180.4|197
1682611500000|2023-04-27 16:05:00|8195.8|8180.8|8195.6|8180.6|8196|8181|8195.3|8180.3|138
1682611800000|2023-04-27 16:10:00|8195.7|8180.7|8195.7|8180.7|8195.8|8180.8|8195.6|8180.6|9
1682612100000|2023-04-27 16:15:00|8195.6|8180.6|8195.6|8180.6|8195.6|8180.6|8195.6|8180.6|1
1682612400000|2023-04-27 16:20:00|8195.7|8180.7|8195.7|8180.7|8196.2|8181.2|8195.7|8180.7|19
1682612700000|2023-04-27 16:25:00|8195.8|8180.8|8196.1|8181.1|8196.1|8181.1|8195.7|8180.7|15
1682613000000|2023-04-27 16:30:00|8196|8181|8196|8181|8196.1|8181.1|8196|8181|3
1682613300000|2023-04-27 16:35:00|8195.7|8180.7|8195.4|8180.4|8195.7|8180.7|8195.4|8180.4|10
1682613600000|2023-04-27 16:40:00|8195.3|8180.3|8195.2|8180.2|8195.6|8180.6|8195.1|8180.1|25
1682613900000|2023-04-27 16:45:00|8195.3|8180.3|8195.3|8180.3|8195.5|8180.5|8195.2|8180.2|12
1682614200000|2023-04-27 16:50:00|8195.4|8180.4|8195.6|8180.6|8195.9|8180.9|8195.3|8180.3|14
1682614500000|2023-04-27 16:55:00|8195.7|8180.7|8195.4|8180.4|8195.7|8180.7|8195.3|8180.3|9
1682614800000|2023-04-27 17:00:00|8195.3|8180.3|8195.3|8180.3|8195.6|8180.6|8195.1|8180.1|21
1682615100000|2023-04-27 17:05:00|8195.4|8180.4|8195.3|8180.3|8195.4|8180.4|8195.2|8180.2|4
1682615400000|2023-04-27 17:10:00|8195.1|8180.1|8194.3|8179.3|8199.7|8180.1|8194.2|8174.6|16
1682615700000|2023-04-27 17:15:00|8194.4|8179.4|8194.4|8179.4|8194.5|8179.5|8194.3|8179.3|8
1682616000000|2023-04-27 17:20:00|8194.3|8179.3|8194.1|8179.1|8194.4|8179.4|8194|8179|12
1682616300000|2023-04-27 17:25:00|8194|8179|8193.9|8178.9|8194.1|8179.1|8193.7|8178.7|25
1682616900000|2023-04-27 17:35:00|8193.8|8178.8|8192.8|8177.8|8193.9|8178.9|8192.8|8177.8|30
1682617200000|2023-04-27 17:40:00|8192.1|8177.1|8191.8|8176.8|8192.6|8177.6|8191.5|8176.5|21
1682617500000|2023-04-27 17:45:00|8191.7|8176.7|8191.9|8176.9|8192|8177|8191.7|8176.7|5
1682618400000|2023-04-27 18:00:00|8191.8|8176.8|8192.1|8177.1|8192.2|8177.2|8191.7|8176.7|8
1682618700000|2023-04-27 18:05:00|8192|8177|8191.4|8176.4|8192.1|8177.1|8191.3|8176.3|16
1682619000000|2023-04-27 18:10:00|8191.3|8176.3|8191.9|8176.9|8191.9|8176.9|8191.3|8176.3|11
1682619300000|2023-04-27 18:15:00|8191.8|8176.8|8191.8|8176.8|8191.8|8176.8|8191.8|8176.8|1
1682619600000|2023-04-27 18:20:00|8191.5|8176.5|8191.8|8176.8|8191.9|8176.9|8191.5|8176.5|7
1682619900000|2023-04-27 18:25:00|8191.9|8176.9|8191.2|8176.2|8191.9|8176.9|8191.2|8176.2|11
1682620200000|2023-04-27 18:30:00|8191.3|8176.3|8191.7|8176.7|8191.8|8176.8|8191.3|8176.3|22
1682620500000|2023-04-27 18:35:00|8191.9|8176.9|8191.7|8176.7|8191.9|8176.9|8191.7|8176.7|12
1682620800000|2023-04-27 18:40:00|8191.8|8176.8|8191.5|8176.5|8191.8|8176.8|8191.4|8176.4|12
1682621100000|2023-04-27 18:45:00|8191.4|8176.4|8191.5|8176.5|8191.6|8176.6|8191.2|8176.2|13
1682621400000|2023-04-27 18:50:00|8191.7|8176.7|8191.7|8176.7|8191.8|8176.8|8191.6|8176.6|5
1682621700000|2023-04-27 18:55:00|8191.8|8176.8|8191.5|8176.5|8191.8|8176.8|8191.3|8176.3|18
1682622000000|2023-04-27 19:00:00|8191.4|8176.4|8191.4|8176.4|8191.5|8176.5|8191.4|8176.4|3
1682622600000|2023-04-27 19:10:00|8191.3|8176.3|8191.4|8176.4|8191.4|8176.4|8191.3|8176.3|2
1682622900000|2023-04-27 19:15:00|8191.3|8176.3|8191.6|8176.6|8191.6|8176.6|8190.9|8175.9|39
1682623200000|2023-04-27 19:20:00|8191.5|8176.5|8195|8170|8195.4|8176.9|8191.5|8169.6|30
1682623500000|2023-04-27 19:25:00|8195.1|8170.1|8194.7|8169.7|8195.6|8175.8|8190.1|8169.6|24
1682623800000|2023-04-27 19:30:00|8194.8|8169.8|8194.3|8169.3|8195.1|8170.1|8194.3|8169.3|16
1682624100000|2023-04-27 19:35:00|8194.4|8169.4|8194.4|8169.4|8195.2|8170.2|8194.2|8169.2|9
1682624400000|2023-04-27 19:40:00|8194.3|8169.3|8194.5|8169.5|8194.6|8169.6|8194.2|8169.2|11
1682624700000|2023-04-27 19:45:00|8194.6|8169.6|8194.6|8169.6|8194.7|8169.7|8194.4|8169.4|23
1682625000000|2023-04-27 19:50:00|8194.7|8169.7|8194.6|8169.6|8195.3|8170.3|8194.6|8169.6|14
1682625300000|2023-04-27 19:55:00|8194.5|8169.5|8194.5|8169.5|8194.5|8169.5|8194.4|8169.4|3
1682640000000|2023-04-28 00:00:00|8199.1|8174.1|8199.1|8174.1|8199.1|8174.1|8199.1|8174.1|1
1682643600000|2023-04-28 01:00:00|8197.8|8172.8|8197.8|8172.8|8197.8|8172.8|8197.8|8172.8|1
1682643900000|2023-04-28 01:05:00|8197.7|8172.7|8197.6|8172.6|8197.7|8172.7|8197.6|8172.6|4
1682644500000|2023-04-28 01:15:00|8197.5|8172.5|8197.5|8172.5|8197.5|8172.5|8197.5|8172.5|1
1682645100000|2023-04-28 01:25:00|8197.6|8172.6|8197.4|8172.4|8197.6|8172.6|8197.4|8172.4|3
1682645400000|2023-04-28 01:30:00|8195.9|8170.9|8197.3|8172.3|8198.7|8173.7|8195.9|8170.9|8
1682645700000|2023-04-28 01:35:00|8197.2|8172.2|8197.1|8172.1|8202.2|8177.2|8190.5|8165.4|9
1682646000000|2023-04-28 01:40:00|8197|8172|8197.3|8172.3|8197.3|8172.3|8197|8172|4
1682646300000|2023-04-28 01:45:00|8197.2|8172.2|8197.3|8172.3|8197.3|8172.3|8197.2|8172.2|4
1682646600000|2023-04-28 01:50:00|8197.4|8172.4|8197.5|8172.5|8197.5|8172.5|8197.4|8172.4|2
1682646900000|2023-04-28 01:55:00|8197.4|8172.4|8197.4|8172.4|8197.5|8172.5|8197.3|8172.3|5
1682647200000|2023-04-28 02:00:00|8197.5|8172.5|8197.4|8172.4|8197.7|8172.7|8197.4|8172.4|5
1682647500000|2023-04-28 02:05:00|8197.5|8172.5|8197.5|8172.5|8197.5|8172.5|8197.5|8172.5|1
1682648400000|2023-04-28 02:20:00|8197.7|8172.7|8198.2|8173.2|8198.2|8173.2|8197.7|8172.7|10
1682648700000|2023-04-28 02:25:00|8198.1|8173.1|8197.9|8172.9|8198.2|8173.2|8197.5|8172.5|10
1682649000000|2023-04-28 02:30:00|8197.8|8172.8|8198|8173|8198.2|8173.2|8197.8|8172.8|7
1682649300000|2023-04-28 02:35:00|8198.2|8173.2|8198.6|8173.6|8198.6|8173.6|8198.2|8173.2|5
1682649600000|2023-04-28 02:40:00|8198.7|8173.7|8198.9|8173.9|8198.9|8173.9|8198.7|8173.7|3
1682649900000|2023-04-28 02:45:00|8199|8174|8198.9|8173.9|8199|8174|8198.9|8173.9|2
1682650200000|2023-04-28 02:50:00|8198.4|8173.4|8198.7|8173.7|8198.7|8173.7|8198.4|8173.4|2
1682650500000|2023-04-28 02:55:00|8198.8|8173.8|8198.7|8173.7|8198.8|8173.8|8198.7|8173.7|2
1682650800000|2023-04-28 03:00:00|8198.6|8173.6|8198.6|8173.6|8198.6|8173.6|8198.4|8173.4|4
1682651100000|2023-04-28 03:05:00|8198.5|8173.5|8198.5|8173.5|8198.6|8173.6|8198.2|8173.2|13
1682651400000|2023-04-28 03:10:00|8198.6|8173.6|8200.7|8175.7|8204.8|8179.8|8198.5|8173.5|28
1682651700000|2023-04-28 03:15:00|8200.6|8175.6|8201.6|8176.6|8201.9|8176.9|8200.5|8175.5|21
1682652000000|2023-04-28 03:20:00|8201.5|8176.5|8201.7|8176.7|8201.7|8176.7|8201.5|8176.5|5
1682652300000|2023-04-28 03:25:00|8202.1|8177.1|8203.4|8178.4|8203.4|8178.4|8201.3|8176.3|35
1682652600000|2023-04-28 03:30:00|8203.3|8178.3|8203.5|8178.5|8205.3|8180.3|8201.9|8176.9|158
1682652900000|2023-04-28 03:35:00|8203.4|8178.4|8201.8|8176.8|8203.4|8183.1|8197.4|8176.5|83
1682653200000|2023-04-28 03:40:00|8201.9|8176.9|8201.9|8176.9|8202.7|8177.7|8201.2|8176.2|45
1682653500000|2023-04-28 03:45:00|8202|8177|8204|8179|8204.5|8179.5|8201.2|8176.2|56
1682653800000|2023-04-28 03:50:00|8204.3|8179.3|8202.5|8177.5|8204.3|8184.3|8198.7|8177.5|56
1682654100000|2023-04-28 03:55:00|8202.3|8177.3|8201.1|8176.1|8202.3|8182.4|8196.2|8176|24
1682654400000|2023-04-28 04:00:00|8201|8176|8196.8|8181.8|8202.2|8182.2|8196|8175|127
1682654700000|2023-04-28 04:05:00|8196.9|8181.9|8197.2|8182.2|8197.4|8182.4|8196.4|8181.4|57
1682655000000|2023-04-28 04:10:00|8197.3|8182.3|8199.5|8184.5|8199.6|8184.6|8196.9|8181.9|56
1682655300000|2023-04-28 04:15:00|8199.4|8184.4|8199.7|8184.7|8199.9|8184.9|8198.6|8183.6|71
1682655600000|2023-04-28 04:20:00|8199.6|8184.6|8198.4|8183.4|8199.7|8184.7|8198.4|8183.4|25
1682655900000|2023-04-28 04:25:00|8198.5|8183.5|8197.4|8182.4|8199.5|8184.5|8197.1|8182.1|59
1682656200000|2023-04-28 04:30:00|8197.2|8182.2|8197.7|8182.7|8198|8183|8197.1|8182.1|51
1682656500000|2023-04-28 04:35:00|8197.6|8182.6|8197.7|8182.7|8198.3|8183.3|8197.2|8182.2|28
1682656800000|2023-04-28 04:40:00|8197.8|8182.8|8196.9|8181.9|8198.2|8183.2|8196.8|8181.8|58
1682657100000|2023-04-28 04:45:00|8196.8|8181.8|8196.8|8181.8|8197.2|8182.2|8196.7|8181.7|39
1682657400000|2023-04-28 04:50:00|8196.9|8181.9|8197.2|8182.2|8197.3|8182.3|8196.9|8181.9|16
1682657700000|2023-04-28 04:55:00|8197.3|8182.3|8197.1|8182.1|8197.3|8182.3|8196.6|8181.6|30
1682658000000|2023-04-28 05:00:00|8197.2|8182.2|8196.8|8181.8|8197.2|8182.2|8196.5|8181.5|18
1682658300000|2023-04-28 05:05:00|8196.9|8181.9|8196.8|8181.8|8197.1|8182.1|8196.7|8181.7|31
1682658600000|2023-04-28 05:10:00|8196.6|8181.6|8196.5|8181.5|8196.8|8181.8|8196.2|8181.2|22
1682658900000|2023-04-28 05:15:00|8196.6|8181.6|8196.3|8181.3|8196.6|8181.6|8194.8|8179.8|40
1682659200000|2023-04-28 05:20:00|8196.4|8181.4|8196.2|8181.2|8196.8|8181.8|8195.8|8180.8|45
1682659500000|2023-04-28 05:25:00|8196.1|8181.1|8196|8181|8196.5|8181.5|8195.9|8180.9|22
1682659800000|2023-04-28 05:30:00|8195.9|8180.9|8194.3|8179.3|8195.9|8180.9|8194.3|8179.3|28
1682660100000|2023-04-28 05:35:00|8194.4|8179.4|8193.7|8178.7|8194.7|8179.7|8193.7|8178.7|59
1682660400000|2023-04-28 05:40:00|8193.6|8178.6|8193.7|8178.7|8194.3|8179.3|8193.1|8178.1|45
1682660700000|2023-04-28 05:45:00|8193.6|8178.6|8193.3|8178.3|8194.1|8179.1|8193|8178|54
1682661000000|2023-04-28 05:50:00|8193.4|8178.4|8193.9|8178.9|8194.3|8179.3|8193.2|8178.2|31
1682661300000|2023-04-28 05:55:00|8193.8|8178.8|8193.9|8178.9|8194.1|8179.1|8193|8178|61
1682661600000|2023-04-28 06:00:00|8193.8|8178.8|8196.2|8181.2|8196.2|8181.2|8193.6|8178.6|45
1682661900000|2023-04-28 06:05:00|8196.3|8181.3|8197.5|8182.5|8198|8183|8196.3|8181.3|52
1682662200000|2023-04-28 06:10:00|8197.4|8182.4|8197.4|8182.4|8197.9|8182.9|8197.3|8182.3|13
1682662500000|2023-04-28 06:15:00|8197.5|8182.5|8196.4|8181.4|8197.6|8182.6|8196|8181|45
1682662800000|2023-04-28 06:20:00|8196.3|8181.3|8197|8182|8197.2|8182.2|8196.2|8181.2|60
1682663100000|2023-04-28 06:25:00|8197.1|8182.1|8197.4|8182.4|8197.7|8182.7|8197.1|8182.1|19
1682663400000|2023-04-28 06:30:00|8197.5|8182.5|8197.7|8182.7|8198.4|8183.4|8197.1|8182.1|61
1682663700000|2023-04-28 06:35:00|8197.6|8182.6|8204.3|8179.3|8204.3|8184.1|8197.6|8178.3|53
1682664000000|2023-04-28 06:40:00|8204.2|8179.2|8200.8|8185.8|8204.2|8185.9|8199.1|8179.1|89
1682664300000|2023-04-28 06:45:00|8200.7|8185.7|8198.6|8183.6|8200.9|8185.9|8198|8183|127
1682664600000|2023-04-28 06:50:00|8198.5|8183.5|8198.5|8183.5|8199.1|8184.1|8198.3|8183.3|42
1682664900000|2023-04-28 06:55:00|8198.6|8183.6|8199.9|8184.9|8200.2|8185.2|8198.5|8183.5|44
1682665200000|2023-04-28 07:00:00|8200|8185|8200.3|8185.3|8201|8186|8200|8185|60
1682665500000|2023-04-28 07:05:00|8200.4|8185.4|8201.2|8186.2|8201.6|8186.6|8200.4|8185.4|25
1682665800000|2023-04-28 07:10:00|8201.1|8186.1|8201.4|8186.4|8201.8|8186.8|8200.2|8185.2|55
1682666100000|2023-04-28 07:15:00|8201.5|8186.5|8201.3|8186.3|8202.8|8187.8|8201.3|8186.3|61
1682666400000|2023-04-28 07:20:00|8201.4|8186.4|8200.9|8185.9|8201.4|8186.4|8200.4|8185.4|66
1682666700000|2023-04-28 07:25:00|8201.1|8186.1|8201.2|8186.2|8202.2|8187.2|8200.8|8185.8|52
1682667000000|2023-04-28 07:30:00|8201.1|8186.1|8200.6|8185.6|8201.3|8186.3|8200.3|8185.3|40
1682667300000|2023-04-28 07:35:00|8200.4|8185.4|8201.4|8186.4|8201.9|8186.9|8200.2|8185.2|64
1682667600000|2023-04-28 07:40:00|8201.3|8186.3|8201|8186|8201.5|8186.5|8200.7|8185.7|60
1682667900000|2023-04-28 07:45:00|8201.2|8186.2|8201.5|8186.5|8201.9|8186.9|8200.7|8185.7|68
1682668200000|2023-04-28 07:50:00|8201.4|8186.4|8201.4|8186.4|8201.9|8186.9|8200.8|8185.8|43
1682668500000|2023-04-28 07:55:00|8201.5|8186.5|8200.9|8185.9|8201.7|8186.7|8200.9|8185.9|35
1682668800000|2023-04-28 08:00:00|8200.8|8185.8|8202|8187|8202.9|8187.9|8200.2|8185.2|90
1682669100000|2023-04-28 08:05:00|8201.9|8186.9|8202.1|8187.1|8202.3|8187.3|8201.8|8186.8|15
1682669400000|2023-04-28 08:10:00|8202|8187|8202.6|8187.6|8202.7|8187.7|8201.1|8186.1|121
1682669700000|2023-04-28 08:15:00|8202.5|8187.5|8201.4|8186.4|8202.9|8187.9|8201.4|8186.4|41
1682670000000|2023-04-28 08:20:00|8201.3|8186.3|8199.5|8184.5|8201.3|8186.3|8199.3|8184.3|81
1682670300000|2023-04-28 08:25:00|8199.6|8184.6|8202.2|8187.2|8202.2|8187.2|8199.4|8184.4|53
1682670600000|2023-04-28 08:30:00|8202.3|8187.3|8202|8187|8203.2|8188.2|8201|8186|63
1682670900000|2023-04-28 08:35:00|8202.1|8187.1|8202.6|8187.6|8202.7|8187.7|8201.5|8186.5|62
1682671200000|2023-04-28 08:40:00|8202.5|8187.5|8202.7|8187.7|8202.8|8187.8|8202.1|8187.1|51
1682671500000|2023-04-28 08:45:00|8202.8|8187.8|8204|8189|8204.4|8189.4|8202.7|8187.7|193
1682671800000|2023-04-28 08:50:00|8204.3|8189.3|8204.6|8189.6|8204.9|8189.9|8204|8189|221
1682672100000|2023-04-28 08:55:00|8204.9|8189.9|8204.6|8189.6|8205.2|8190.2|8204.3|8189.3|46
1682672400000|2023-04-28 09:00:00|8204.7|8189.7|8203.9|8188.9|8205|8190|8203.6|8188.6|20
1682672700000|2023-04-28 09:05:00|8204.1|8189.1|8205|8190|8205.1|8190.1|8204.1|8189.1|28
1682673000000|2023-04-28 09:10:00|8205.1|8190.1|8204.2|8189.2|8205.1|8190.1|8204|8189|23
1682673300000|2023-04-28 09:15:00|8203.9|8188.9|8202.9|8187.9|8203.9|8188.9|8202.4|8187.4|58
1682673600000|2023-04-28 09:20:00|8202.8|8187.8|8203.8|8188.8|8203.9|8188.9|8202.7|8187.7|39
1682673900000|2023-04-28 09:25:00|8203.9|8188.9|8203.1|8188.1|8203.9|8188.9|8202.8|8187.8|38
1682674200000|2023-04-28 09:30:00|8203|8188|8201.8|8186.8|8203.6|8188.6|8201.8|8186.8|33
1682674500000|2023-04-28 09:35:00|8201.6|8186.6|8202.6|8187.6|8202.9|8187.9|8201.2|8186.2|66
1682674800000|2023-04-28 09:40:00|8202.7|8187.7|8202.8|8187.8|8203.1|8188.1|8202.6|8187.6|31
1682675100000|2023-04-28 09:45:00|8202.7|8187.7|8201.6|8186.6|8202.7|8187.7|8200.8|8185.8|46
1682675400000|2023-04-28 09:50:00|8201.5|8186.5|8202.8|8187.8|8203|8188|8201.4|8186.4|49
1682675700000|2023-04-28 09:55:00|8202.9|8187.9|8203.5|8188.5|8204.6|8189.6|8202.9|8187.9|68
1682676000000|2023-04-28 10:00:00|8203.4|8188.4|8202|8187|8203.7|8188.7|8201.6|8186.6|45
1682676300000|2023-04-28 10:05:00|8202.1|8187.1|8201.9|8186.9|8202.3|8187.3|8201.6|8186.6|30
1682676600000|2023-04-28 10:10:00|8201.7|8186.7|8200.7|8185.7|8201.7|8186.7|8200.7|8185.7|26
1682676900000|2023-04-28 10:15:00|8200.6|8185.6|8200.8|8185.8|8201.2|8186.2|8199.7|8184.7|38
1682677200000|2023-04-28 10:20:00|8201|8186|8197.7|8182.7|8201|8186|8197.5|8182.5|75
1682677500000|2023-04-28 10:25:00|8198.1|8183.1|8199.7|8184.7|8199.8|8184.8|8198.1|8183.1|38
1682677800000|2023-04-28 10:30:00|8199.6|8184.6|8199.8|8184.8|8200|8185|8199.4|8184.4|30
1682678100000|2023-04-28 10:35:00|8199.9|8184.9|8200.2|8185.2|8200.6|8185.6|8199.9|8184.9|25
1682678400000|2023-04-28 10:40:00|8200.3|8185.3|8198.5|8183.5|8200.5|8185.5|8198.5|8183.5|29
1682678700000|2023-04-28 10:45:00|8198.6|8183.6|8199.1|8184.1|8199.2|8184.2|8198.6|8183.6|32
1682679000000|2023-04-28 10:50:00|8199.2|8184.2|8199|8184|8199.2|8184.2|8198.4|8183.4|26
1682679300000|2023-04-28 10:55:00|8199.1|8184.1|8199.8|8184.8|8199.9|8184.9|8199.1|8184.1|10
1682679600000|2023-04-28 11:00:00|8199.7|8184.7|8199.6|8184.6|8199.8|8184.8|8199.2|8184.2|19
1682679900000|2023-04-28 11:05:00|8199.7|8184.7|8199.6|8184.6|8199.7|8184.7|8199.3|8184.3|12
1682680200000|2023-04-28 11:10:00|8199.5|8184.5|8199.2|8184.2|8199.8|8184.8|8199.2|8184.2|12
1682680500000|2023-04-28 11:15:00|8199.1|8184.1|8199.7|8184.7|8199.7|8184.7|8199|8184|19
1682680800000|2023-04-28 11:20:00|8199.8|8184.8|8199.9|8184.9|8199.9|8184.9|8199.7|8184.7|6
1682681100000|2023-04-28 11:25:00|8200|8185|8199.8|8184.8|8200.3|8185.3|8199.3|8184.3|39
1682681400000|2023-04-28 11:30:00|8199.9|8184.9|8200.9|8185.9|8201|8186|8199.9|8184.9|12
1682681700000|2023-04-28 11:35:00|8201.1|8186.1|8202.5|8187.5|8202.5|8187.5|8200.7|8185.7|24
1682682000000|2023-04-28 11:40:00|8202.4|8187.4|8202.3|8187.3|8202.5|8187.5|8201.9|8186.9|16
1682682300000|2023-04-28 11:45:00|8202.2|8187.2|8202|8187|8202.3|8187.3|8202|8187|7
1682682600000|2023-04-28 11:50:00|8202.1|8187.1|8203.7|8188.7|8203.7|8188.7|8202|8187|16
1682682900000|2023-04-28 11:55:00|8204|8189|8209.7|8184.7|8209.8|8189.8|8204|8184|37
1682683200000|2023-04-28 12:00:00|8209.8|8184.8|8203.3|8188.3|8209.9|8188.8|8203.3|8183.7|22
1682683500000|2023-04-28 12:05:00|8203.2|8188.2|8203.2|8188.2|8204.2|8189.2|8203.2|8188.2|92
1682683800000|2023-04-28 12:10:00|8203.3|8188.3|8209.4|8184.4|8209.4|8189.2|8203.3|8183.7|25
1682684100000|2023-04-28 12:15:00|8209.5|8184.5|8205.4|8190.4|8210.6|8191.1|8204.6|8184.5|23
1682684400000|2023-04-28 12:20:00|8205.3|8190.3|8204.7|8189.7|8205.3|8190.3|8204.1|8189.1|16
1682684700000|2023-04-28 12:25:00|8204.6|8189.6|8206.8|8181.8|8208.3|8189.7|8203.5|8181.5|91
1682685000000|2023-04-28 12:30:00|8207.2|8182.2|8204.1|8179.1|8209.8|8184.8|8204.1|8179.1|227
1682685300000|2023-04-28 12:35:00|8204|8179|8204.3|8179.3|8206|8181|8203.5|8178.5|115
1682685600000|2023-04-28 12:40:00|8204.2|8179.2|8204.9|8179.9|8205.3|8180.3|8204|8179|59
1682685900000|2023-04-28 12:45:00|8204.8|8179.8|8204.8|8179.8|8205.1|8180.1|8204.2|8179.2|61
1682686200000|2023-04-28 12:50:00|8204.7|8179.7|8204.8|8179.8|8205|8180|8204.7|8179.7|13
1682686500000|2023-04-28 12:55:00|8204.7|8179.7|8205.7|8180.7|8205.8|8180.8|8204.4|8179.4|34
1682686800000|2023-04-28 13:00:00|8205.9|8180.9|8204.8|8179.8|8206.8|8181.8|8203.9|8178.9|87
1682687100000|2023-04-28 13:05:00|8205|8180|8201.9|8176.9|8205|8180|8201.4|8176.4|105
1682687400000|2023-04-28 13:10:00|8202|8177|8202.1|8177.1|8203.5|8178.5|8202|8177|40
1682687700000|2023-04-28 13:15:00|8202|8177|8202.7|8177.7|8202.7|8177.7|8201.9|8176.9|43
1682688000000|2023-04-28 13:20:00|8202.6|8177.6|8203.2|8178.2|8204.1|8179.1|8202.2|8177.2|55
1682688300000|2023-04-28 13:25:00|8203.3|8178.3|8203|8178|8203.8|8184.4|8197.7|8177.3|75
1682688600000|2023-04-28 13:30:00|8202.9|8177.9|8202.9|8177.9|8203|8183.1|8196.6|8176.6|71
1682688900000|2023-04-28 13:35:00|8202.8|8177.8|8202.8|8177.8|8203|8183.1|8197.1|8176.8|48
1682689200000|2023-04-28 13:40:00|8202.7|8177.7|8205.5|8180.5|8205.6|8180.6|8202.7|8177.7|42
1682689500000|2023-04-28 13:45:00|8205.4|8180.4|8204.8|8179.8|8207|8182|8204.7|8179.7|32
1682689800000|2023-04-28 13:50:00|8204.9|8179.9|8206.6|8181.6|8207.1|8182.1|8204.6|8179.6|36
1682690100000|2023-04-28 13:55:00|8206.5|8181.5|8206.1|8181.1|8206.7|8186.5|8201.1|8181.1|27
1682690400000|2023-04-28 14:00:00|8206|8181|8205.1|8180.1|8206.1|8186.3|8200.4|8179.8|70
1682690700000|2023-04-28 14:05:00|8205.2|8180.2|8206.4|8181.4|8206.4|8181.4|8204.7|8179.7|50
1682691000000|2023-04-28 14:10:00|8206.3|8181.3|8206|8181|8206.7|8186.9|8200.7|8180.5|37
1682691300000|2023-04-28 14:15:00|8205.9|8180.9|8205.2|8180.2|8206.5|8181.5|8205.2|8180.2|65
1682691600000|2023-04-28 14:20:00|8205.3|8180.3|8200.6|8185.6|8205.6|8185.6|8200.3|8180.3|25
1682691900000|2023-04-28 14:25:00|8200.5|8185.5|8201.2|8186.2|8201.7|8186.7|8200.2|8185.2|83
1682692200000|2023-04-28 14:30:00|8201.1|8186.1|8199.5|8184.5|8201.1|8186.1|8199.1|8184.1|40
1682692500000|2023-04-28 14:35:00|8199.4|8184.4|8199.3|8184.3|8200|8185|8198.9|8183.9|80
1682692800000|2023-04-28 14:40:00|8199.2|8184.2|8203.8|8178.8|8204.4|8184.6|8199.1|8178|82
1682693100000|2023-04-28 14:45:00|8203.9|8178.9|8202.2|8177.2|8204.6|8179.6|8202|8177|47
1682693400000|2023-04-28 14:50:00|8202.3|8177.3|8202.7|8177.7|8202.8|8177.8|8202.3|8177.3|11
1682693700000|2023-04-28 14:55:00|8202.8|8177.8|8202.4|8177.4|8202.9|8177.9|8201.9|8176.9|44
1682694000000|2023-04-28 15:00:00|8202.3|8177.3|8203.1|8178.1|8203.5|8178.5|8202.2|8177.2|48
1682694300000|2023-04-28 15:05:00|8198.2|8183.2|8204.9|8179.9|8205.4|8185.6|8198.1|8179.4|46
1682694600000|2023-04-28 15:10:00|8204.8|8179.8|8204.3|8179.3|8205.6|8180.6|8204.1|8179.1|29
1682694900000|2023-04-28 15:15:00|8204.2|8179.2|8204.3|8179.3|8204.3|8179.3|8204.2|8179.2|2
1682695200000|2023-04-28 15:20:00|8199.1|8184.1|8198.5|8183.5|8199.1|8184.1|8198.5|8183.5|10
1682695500000|2023-04-28 15:25:00|8198.6|8183.6|8198.4|8183.4|8198.8|8183.8|8198.4|8183.4|25
1682695800000|2023-04-28 15:30:00|8197.9|8182.9|8199.2|8184.2|8199.2|8184.2|8197.9|8182.9|18
1682696100000|2023-04-28 15:35:00|8199.1|8184.1|8199.1|8184.1|8199.2|8184.2|8199.1|8184.1|7
1682696400000|2023-04-28 15:40:00|8199|8184|8198.9|8183.9|8199.1|8184.1|8198.8|8183.8|12
1682696700000|2023-04-28 15:45:00|8198.8|8183.8|8199.6|8184.6|8199.6|8184.6|8198.8|8183.8|21
1682697000000|2023-04-28 15:50:00|8199.4|8184.4|8199|8184|8203.8|8184.6|8198.4|8178.2|22
1682697300000|2023-04-28 15:55:00|8198.9|8183.9|8197.7|8182.7|8198.9|8183.9|8197.7|8182.7|17
1682697600000|2023-04-28 16:00:00|8197.6|8182.6|8198.5|8183.5|8198.6|8183.6|8197.5|8182.5|23
1682697900000|2023-04-28 16:05:00|8198.6|8183.6|8199.5|8184.5|8200|8185|8198.6|8183.6|13
1682698200000|2023-04-28 16:10:00|8199.4|8184.4|8200.6|8185.6|8200.6|8185.6|8199.4|8184.4|17
1682698500000|2023-04-28 16:15:00|8200.7|8185.7|8200.1|8185.1|8200.7|8185.7|8199.6|8184.6|40
1682698800000|2023-04-28 16:20:00|8200.2|8185.2|8205|8180|8205|8185.2|8200|8179.9|11
1682699100000|2023-04-28 16:25:00|8205.1|8180.1|8205.1|8180.1|8205.1|8180.1|8205|8180|5
1682699400000|2023-04-28 16:30:00|8205|8180|8202.7|8177.7|8205|8184.8|8199.4|8177.4|71
1682699700000|2023-04-28 16:35:00|8201.9|8176.9|8200.9|8175.9|8201.9|8176.9|8200.8|8175.8|15
1682700000000|2023-04-28 16:40:00|8201|8176|8200.6|8175.6|8201.8|8181.7|8196.3|8175.6|30
1682700300000|2023-04-28 16:45:00|8201.1|8176.1|8200.5|8175.5|8201.2|8180.8|8195|8175.1|30
1682700600000|2023-04-28 16:50:00|8200.4|8175.4|8199.4|8174.4|8200.9|8175.9|8199.2|8174.2|19
1682700900000|2023-04-28 16:55:00|8199.3|8174.3|8198.6|8173.6|8199.4|8179.1|8193.8|8173.1|24
1682701200000|2023-04-28 17:00:00|8198.7|8173.7|8194.3|8179.3|8199.3|8179.3|8194.1|8173.7|25
1682701500000|2023-04-28 17:05:00|8194.2|8179.2|8194.4|8179.4|8194.4|8179.4|8194.2|8179.2|18
1682701800000|2023-04-28 17:10:00|8194.3|8179.3|8194.4|8179.4|8194.5|8179.5|8194.3|8179.3|6
1682702100000|2023-04-28 17:15:00|8194.5|8179.5|8194.2|8179.2|8194.8|8179.8|8194.2|8179.2|9
1682702400000|2023-04-28 17:20:00|8194.1|8179.1|8192.9|8177.9|8194.3|8179.3|8192.9|8177.9|15
1682702700000|2023-04-28 17:25:00|8193|8178|8193.2|8178.2|8194.1|8179.1|8192.8|8177.8|45
1682703000000|2023-04-28 17:30:00|8193.3|8178.3|8193.2|8178.2|8193.3|8178.3|8193.1|8178.1|29
1682703300000|2023-04-28 17:35:00|8193.3|8178.3|8192.9|8177.9|8193.4|8178.4|8192.9|8177.9|9
1682703900000|2023-04-28 17:45:00|8193|8178|8193|8178|8193|8178|8192.9|8177.9|5
1682704200000|2023-04-28 17:50:00|8192.9|8177.9|8194.6|8179.6|8195.5|8180.5|8192.9|8177.9|26
1682704500000|2023-04-28 17:55:00|8194.7|8179.7|8194.5|8179.5|8194.9|8179.9|8194.5|8179.5|10
1682704800000|2023-04-28 18:00:00|8194.6|8179.6|8198.2|8173.2|8198.2|8179.6|8193.2|8173.2|9
1682705100000|2023-04-28 18:05:00|8198.1|8173.1|8198|8173|8198.2|8173.2|8198|8173|8
1682705400000|2023-04-28 18:10:00|8198.1|8173.1|8192.9|8177.9|8198.1|8178.2|8192.9|8172.6|12
1682705700000|2023-04-28 18:15:00|8193|8178|8197|8172|8197.1|8178|8191.8|8171.8|12
1682706000000|2023-04-28 18:20:00|8197.1|8172.1|8197.2|8172.2|8197.2|8177.2|8191.2|8171.1|134
1682706300000|2023-04-28 18:25:00|8197.3|8172.3|8197.7|8172.7|8197.8|8172.8|8197.3|8172.3|15
1682706600000|2023-04-28 18:30:00|8197.6|8172.6|8197.9|8172.9|8197.9|8172.9|8197.5|8172.5|12
1682706900000|2023-04-28 18:35:00|8197.8|8172.8|8198.9|8173.9|8198.9|8173.9|8197.8|8172.8|8
1682707200000|2023-04-28 18:40:00|8198.4|8173.4|8198|8173|8198.4|8178.9|8192.5|8172.4|18
1682707500000|2023-04-28 18:45:00|8193.2|8178.2|8198.5|8173.5|8199.2|8179.1|8193.2|8173.2|14
1682707800000|2023-04-28 18:50:00|8193.5|8178.5|8199.2|8174.2|8199.5|8178.7|8193.5|8173.5|15
1682708100000|2023-04-28 18:55:00|8198.6|8173.6|8198.3|8173.3|8198.6|8173.6|8198|8173|23
1682708400000|2023-04-28 19:00:00|8198.4|8173.4|8199|8174|8199|8174|8198.3|8173.3|21
1682708700000|2023-04-28 19:05:00|8198.9|8173.9|8199|8174|8199|8174|8198.9|8173.9|4
1682709000000|2023-04-28 19:10:00|8198.9|8173.9|8198.9|8173.9|8199|8174|8198.8|8173.8|5
1682709300000|2023-04-28 19:15:00|8199|8174|8198.9|8173.9|8199|8174|8198.8|8173.8|17
1682709600000|2023-04-28 19:20:00|8199.1|8174.1|8199.9|8174.9|8200|8175|8199.1|8174.1|11
1682709900000|2023-04-28 19:25:00|8200|8175|8200.4|8175.4|8200.6|8175.6|8199.9|8174.9|30
1682710200000|2023-04-28 19:30:00|8195.4|8180.4|8200.1|8175.1|8200.2|8180.4|8194.8|8174.8|26
1682710500000|2023-04-28 19:35:00|8200.2|8175.2|8200.4|8175.4|8200.5|8175.5|8200.1|8175.1|8
1682710800000|2023-04-28 19:40:00|8200.3|8175.3|8200.1|8175.1|8200.3|8175.3|8200.1|8175.1|15
1682711100000|2023-04-28 19:45:00|8200|8175|8200.1|8175.1|8200.2|8175.2|8200|8175|20
1682711400000|2023-04-28 19:50:00|8200|8175|8199.3|8174.3|8200|8175|8199.1|8174.1|21
1682711700000|2023-04-28 19:55:00|8199.2|8174.2|8199.1|8174.1|8199.2|8174.2|8199.1|8174.1|4
1682899200000|2023-05-01 00:00:00|8199|8173|8199|8173|8199|8173|8199|8173|1
1682902800000|2023-05-01 01:00:00|8204.6|8178.6|8204.9|8178.9|8205.1|8179.1|8204.6|8178.6|12
1682903100000|2023-05-01 01:05:00|8204.7|8178.7|8204.2|8178.2|8204.7|8178.7|8204|8178|7
1682903400000|2023-05-01 01:10:00|8204.3|8178.3|8204.3|8178.3|8204.4|8178.4|8204.2|8178.2|4
1682903700000|2023-05-01 01:15:00|8204.4|8178.4|8204.4|8178.4|8204.4|8178.4|8204.4|8178.4|1
1682904600000|2023-05-01 01:30:00|8204.6|8178.6|8205.5|8179.5|8205.5|8179.5|8204.6|8178.6|3
1682904900000|2023-05-01 01:35:00|8205.6|8179.6|8205.2|8179.2|8205.6|8179.6|8205.1|8179.1|15
1682905200000|2023-05-01 01:40:00|8205.1|8179.1|8205.4|8179.4|8205.4|8179.4|8205.1|8179.1|9
1682905500000|2023-05-01 01:45:00|8205.3|8179.3|8204.5|8178.5|8205.4|8179.4|8204.5|8178.5|12
1682905800000|2023-05-01 01:50:00|8204.6|8178.6|8204.6|8178.6|8204.7|8178.7|8204.2|8178.2|9
1682906700000|2023-05-01 02:05:00|8204.7|8178.7|8205.3|8179.3|8205.3|8179.3|8204.7|8178.7|6
1682907000000|2023-05-01 02:10:00|8205.4|8179.4|8205.4|8179.4|8205.4|8179.4|8205.4|8179.4|1
1682907900000|2023-05-01 02:25:00|8205.5|8179.5|8205.6|8179.6|8205.7|8179.7|8205.4|8179.4|8
1682908200000|2023-05-01 02:30:00|8205.5|8179.5|8205|8179|8205.6|8179.6|8205|8179|8
1682908500000|2023-05-01 02:35:00|8205.1|8179.1|8205.7|8179.7|8205.8|8179.8|8204.6|8178.6|32
1682908800000|2023-05-01 02:40:00|8205.5|8179.5|8205.7|8179.7|8205.7|8179.7|8205.5|8179.5|7
1682909100000|2023-05-01 02:45:00|8205.5|8179.5|8205.6|8179.6|8205.7|8179.7|8205.4|8179.4|41
1682909400000|2023-05-01 02:50:00|8205.4|8179.4|8204.1|8178.1|8205.8|8179.8|8203.6|8177.6|192
1682909700000|2023-05-01 02:55:00|8204.3|8178.3|8205.7|8179.7|8205.8|8179.8|8203.9|8177.9|119
1682910000000|2023-05-01 03:00:00|8205.6|8179.6|8205.7|8179.7|8206.2|8180.2|8205.4|8179.4|27
1682910300000|2023-05-01 03:05:00|8205.6|8179.6|8204.4|8178.4|8205.7|8179.7|8204.4|8178.4|33
1682910600000|2023-05-01 03:10:00|8204.5|8178.5|8205.7|8179.7|8205.7|8179.7|8204.4|8178.4|41
1682910900000|2023-05-01 03:15:00|8205.6|8179.6|8206|8180|8206.1|8180.1|8205.6|8179.6|10
1682911200000|2023-05-01 03:20:00|8205.9|8179.9|8206.2|8180.2|8206.2|8180.2|8205.9|8179.9|10
1682911500000|2023-05-01 03:25:00|8206.1|8180.1|8206.3|8180.3|8206.3|8180.3|8206.1|8180.1|2
1682911800000|2023-05-01 03:30:00|8206.4|8180.4|8206.4|8180.4|8209.8|8183.8|8205.4|8179.4|130
1682912100000|2023-05-01 03:35:00|8206.3|8180.3|8206.3|8180.3|8206.4|8180.4|8206.3|8180.3|3
1682912400000|2023-05-01 03:40:00|8206.2|8180.2|8205.5|8180.5|8206.2|8180.5|8205.4|8179.9|6
1682912700000|2023-05-01 03:45:00|8205.7|8180.7|8205.7|8180.7|8205.7|8180.7|8205.7|8180.7|1
1682913300000|2023-05-01 03:55:00|8205.6|8180.6|8205.2|8180.2|8205.6|8180.6|8205.2|8180.2|14
1682913600000|2023-05-01 04:00:00|8205.4|8180.4|8205.4|8180.4|8205.6|8180.6|8205.3|8180.3|8
1682913900000|2023-05-01 04:05:00|8205.2|8180.2|8205.4|8180.4|8205.4|8180.4|8205.2|8180.2|9
1682914200000|2023-05-01 04:10:00|8205.3|8180.3|8204.8|8179.8|8205.3|8180.3|8204.7|8179.7|12
1682914500000|2023-05-01 04:15:00|8204.9|8179.9|8204.8|8179.8|8205.3|8180.3|8204.8|8179.8|43
1682914800000|2023-05-01 04:20:00|8204.7|8179.7|8199.4|8184.4|8204.9|8184.7|8199.3|8179.5|33
1682915100000|2023-05-01 04:25:00|8199.3|8184.3|8199.4|8184.4|8199.6|8184.6|8199.3|8184.3|13
1682915400000|2023-05-01 04:30:00|8199.5|8184.5|8199.4|8184.4|8199.6|8184.6|8199.4|8184.4|12
1682915700000|2023-05-01 04:35:00|8199.3|8184.3|8204.6|8179.6|8204.9|8184.7|8199.3|8178.5|45
1682916000000|2023-05-01 04:40:00|8204.7|8179.7|8204.7|8179.7|8204.9|8179.9|8204.4|8179.4|52
1682916300000|2023-05-01 04:45:00|8204.6|8179.6|8204.6|8179.6|8204.7|8179.7|8204.6|8179.6|3
1682916600000|2023-05-01 04:50:00|8204.7|8179.7|8204.8|8179.8|8204.8|8179.8|8204.7|8179.7|2
1682916900000|2023-05-01 04:55:00|8204.9|8179.9|8204.8|8179.8|8204.9|8179.9|8204.8|8179.8|4
1682917200000|2023-05-01 05:00:00|8204.7|8179.7|8204.7|8179.7|8205|8180|8204.6|8179.6|7
1682917500000|2023-05-01 05:05:00|8204.8|8179.8|8204.3|8179.3|8205.1|8180.1|8204.2|8179.2|38
1682917800000|2023-05-01 05:10:00|8204.2|8179.2|8204.1|8179.1|8204.2|8179.2|8204|8179|6
1682918100000|2023-05-01 05:15:00|8204.2|8179.2|8204.1|8179.1|8204.2|8179.2|8204|8179|4
1682918400000|2023-05-01 05:20:00|8199.1|8184.1|8202.8|8177.8|8203.6|8184.2|8198.2|8177.8|18
1682918700000|2023-05-01 05:25:00|8203.2|8178.2|8205|8180|8205|8180|8202.6|8177.6|44
1682919000000|2023-05-01 05:30:00|8205.1|8180.1|8205|8180|8205.6|8180.6|8203.6|8178.6|25
1682919300000|2023-05-01 05:35:00|8204.9|8179.9|8205.2|8180.2|8205.2|8180.2|8204.7|8179.7|38
1682919600000|2023-05-01 05:40:00|8205.1|8180.1|8205.6|8180.6|8205.6|8180.6|8204.8|8179.8|20
1682919900000|2023-05-01 05:45:00|8205.5|8180.5|8205.5|8180.5|8206.3|8181.3|8205.1|8180.1|89
1682920200000|2023-05-01 05:50:00|8205.6|8180.6|8206|8181|8206.5|8181.5|8205.6|8180.6|77
1682920500000|2023-05-01 05:55:00|8206.1|8181.1|8205.8|8180.8|8206.5|8181.5|8205.3|8180.3|75
1682920800000|2023-05-01 06:00:00|8205.7|8180.7|8206.1|8181.1|8206.6|8181.6|8205.6|8180.6|112
1682921100000|2023-05-01 06:05:00|8206.2|8181.2|8205.6|8180.6|8206.5|8181.5|8204.8|8179.8|168
1682921400000|2023-05-01 06:10:00|8205.7|8180.7|8205.4|8180.4|8206.1|8181.1|8204.9|8179.9|63
1682921700000|2023-05-01 06:15:00|8205.5|8180.5|8204|8179|8205.6|8180.6|8203.4|8178.4|29
1682922000000|2023-05-01 06:20:00|8204.1|8179.1|8204.5|8179.5|8204.5|8179.5|8203.8|8178.8|10
1682922300000|2023-05-01 06:25:00|8204.4|8179.4|8204.4|8179.4|8204.4|8179.4|8204.3|8179.3|3
1682922600000|2023-05-01 06:30:00|8204.3|8179.3|8204.3|8179.3|8204.4|8179.4|8204.2|8179.2|11
1682923200000|2023-05-01 06:40:00|8204.4|8179.4|8204.4|8179.4|8204.5|8179.5|8204.4|8179.4|9
1682923500000|2023-05-01 06:45:00|8204.5|8179.5|8204.5|8179.5|8204.5|8179.5|8204.4|8179.4|3
1682923800000|2023-05-01 06:50:00|8204.4|8179.4|8201.5|8176.5|8204.4|8179.4|8200.8|8175.8|33
1682924400000|2023-05-01 07:00:00|8201.3|8176.3|8200.8|8175.8|8201.3|8176.3|8200.8|8175.8|19
1682924700000|2023-05-01 07:05:00|8200.7|8175.7|8200.7|8175.7|8200.9|8175.9|8200.4|8175.4|11
1682925000000|2023-05-01 07:10:00|8200.9|8175.9|8194.4|8179.4|8200.9|8179.5|8194.3|8174.4|19
1682925300000|2023-05-01 07:15:00|8194.5|8179.5|8199.8|8174.8|8200.3|8179.5|8194.5|8174.8|13
1682925600000|2023-05-01 07:20:00|8199.9|8174.9|8199.9|8174.9|8200|8175|8199.8|8174.8|9
1682925900000|2023-05-01 07:25:00|8195.1|8180.1|8195.2|8180.2|8195.5|8180.5|8195.1|8180.1|12
1682926200000|2023-05-01 07:30:00|8195.1|8180.1|8200|8175|8200.3|8180.1|8195.1|8175|7
1682926500000|2023-05-01 07:35:00|8200.1|8175.1|8200.2|8175.2|8200.3|8175.3|8200.1|8175.1|6
1682926800000|2023-05-01 07:40:00|8200.3|8175.3|8195.1|8180.1|8200.3|8180.2|8195.1|8175.3|3
1682927100000|2023-05-01 07:45:00|8195|8180|8199.8|8174.8|8199.9|8180|8195|8174.8|7
1682927400000|2023-05-01 07:50:00|8199.9|8174.9|8199.9|8174.9|8199.9|8174.9|8199.9|8174.9|1
1682927700000|2023-05-01 07:55:00|8200|8175|8199.8|8174.8|8200.1|8175.1|8199.8|8174.8|5
1682928000000|2023-05-01 08:00:00|8199.9|8174.9|8195.3|8180.3|8200.5|8180.4|8195.3|8174.9|9
1682928300000|2023-05-01 08:05:00|8195.4|8180.4|8195.5|8180.5|8195.5|8180.5|8195.3|8180.3|4
1682928900000|2023-05-01 08:15:00|8195.6|8180.6|8195.8|8180.8|8195.9|8180.9|8195.5|8180.5|5
1682929200000|2023-05-01 08:20:00|8195.9|8180.9|8195.9|8180.9|8196|8181|8195.9|8180.9|3
1682929500000|2023-05-01 08:25:00|8196|8181|8195.6|8180.6|8200.9|8181|8195.6|8175.7|4
1682929800000|2023-05-01 08:30:00|8195.8|8180.8|8195.4|8180.4|8196|8181|8195.4|8180.4|14
1682930100000|2023-05-01 08:35:00|8195.3|8180.3|8195.8|8180.8|8200.9|8180.8|8195.3|8175.7|9
1682930700000|2023-05-01 08:45:00|8200.7|8175.7|8200.7|8175.7|8200.7|8175.7|8200.7|8175.7|1
1682931000000|2023-05-01 08:50:00|8200.8|8175.8|8200.8|8175.8|8200.8|8175.8|8200.7|8175.7|7
1682931300000|2023-05-01 08:55:00|8200.2|8175.2|8200.5|8175.5|8200.5|8175.5|8200.2|8175.2|6
1682931600000|2023-05-01 09:00:00|8200.6|8175.6|8201|8176|8201.1|8176.1|8200.5|8175.5|89
1682931900000|2023-05-01 09:05:00|8201.1|8176.1|8199.5|8174.5|8201.1|8176.1|8199.4|8174.4|13
1682932200000|2023-05-01 09:10:00|8199.4|8174.4|8198.9|8173.9|8199.4|8174.4|8198.8|8173.8|6
1682932500000|2023-05-01 09:15:00|8199|8174|8199.5|8174.5|8199.5|8174.5|8198.9|8173.9|19
1682932800000|2023-05-01 09:20:00|8199.6|8174.6|8199.8|8174.8|8199.8|8174.8|8199.5|8174.5|7
1682933100000|2023-05-01 09:25:00|8199.7|8174.7|8199.7|8174.7|8199.7|8174.7|8199.7|8174.7|1
1682933400000|2023-05-01 09:30:00|8199.8|8174.8|8199.8|8174.8|8199.8|8174.8|8199.8|8174.8|1
1682933700000|2023-05-01 09:35:00|8199.7|8174.7|8199.7|8174.7|8199.7|8174.7|8199.7|8174.7|1
1682934000000|2023-05-01 09:40:00|8199.8|8174.8|8199.8|8174.8|8199.8|8174.8|8199.8|8174.8|1
1682934300000|2023-05-01 09:45:00|8199.7|8174.7|8199.7|8174.7|8199.7|8174.7|8199.7|8174.7|1
1682934600000|2023-05-01 09:50:00|8199.6|8174.6|8199.6|8174.6|8199.7|8174.7|8199.6|8174.6|3
1682934900000|2023-05-01 09:55:00|8199.7|8174.7|8199.4|8174.4|8199.7|8174.7|8199.4|8174.4|4
1682935200000|2023-05-01 10:00:00|8199.3|8174.3|8199.1|8174.1|8199.4|8174.4|8199.1|8174.1|7
1682935500000|2023-05-01 10:05:00|8200.7|8175.7|8200.3|8175.3|8200.7|8175.7|8199.4|8174.4|37
1682935800000|2023-05-01 10:10:00|8200.2|8175.2|8200.2|8175.2|8200.3|8175.3|8200.1|8175.1|7
1682936100000|2023-05-01 10:15:00|8200.3|8175.3|8199.5|8174.5|8200.4|8175.4|8199.5|8174.5|25
1682936400000|2023-05-01 10:20:00|8199.4|8174.4|8199.3|8174.3|8199.5|8174.5|8199.2|8174.2|10
1682936700000|2023-05-01 10:25:00|8199.2|8174.2|8199.2|8174.2|8199.4|8174.4|8199.2|8174.2|13
1682937000000|2023-05-01 10:30:00|8199.1|8174.1|8199.9|8174.9|8200.4|8175.4|8199.1|8174.1|18
1682937300000|2023-05-01 10:35:00|8199.8|8174.8|8199.6|8174.6|8199.8|8174.8|8199.6|8174.6|3
1682937600000|2023-05-01 10:40:00|8201.6|8176.6|8200.9|8175.9|8201.6|8176.6|8200.9|8175.9|3
1682938200000|2023-05-01 10:50:00|8201|8176|8200.9|8175.9|8201|8176|8200.9|8175.9|4
1682938500000|2023-05-01 10:55:00|8201|8176|8200.1|8175.1|8201|8176|8200.1|8175.1|12
1682938800000|2023-05-01 11:00:00|8200|8175|8199.9|8174.9|8200|8175|8199.8|8174.8|4
1682939100000|2023-05-01 11:05:00|8199.8|8174.8|8199.8|8174.8|8199.8|8174.8|8199.8|8174.8|1
1682939400000|2023-05-01 11:10:00|8199.9|8174.9|8199.9|8174.9|8199.9|8174.9|8199.9|8174.9|1
1682939700000|2023-05-01 11:15:00|8200|8175|8200|8175|8200|8175|8200|8175|1
1682940000000|2023-05-01 11:20:00|8199.3|8174.3|8200|8175|8200|8175|8199.3|8174.3|4
1682940300000|2023-05-01 11:25:00|8199.9|8174.9|8198.7|8173.7|8199.9|8174.9|8198.4|8173.4|27
1682940600000|2023-05-01 11:30:00|8198.6|8173.6|8198.1|8173.1|8198.6|8173.6|8198|8173|12
1682940900000|2023-05-01 11:35:00|8198|8173|8197.4|8172.4|8198.1|8173.1|8197.3|8172.3|16
1682941500000|2023-05-01 11:45:00|8197.5|8172.5|8197.5|8172.5|8197.5|8172.5|8197.5|8172.5|1
1682941800000|2023-05-01 11:50:00|8197.6|8172.6|8198.4|8173.4|8200.4|8175.4|8197.5|8172.5|73
1682942100000|2023-05-01 11:55:00|8198.3|8173.3|8198.6|8173.6|8198.8|8173.8|8198.3|8173.3|39
1682942400000|2023-05-01 12:00:00|8198.7|8173.7|8200.5|8175.5|8201.4|8176.4|8198.6|8173.6|86
1682942700000|2023-05-01 12:05:00|8200.4|8175.4|8200|8175|8200.6|8175.6|8199.9|8174.9|28
1682943000000|2023-05-01 12:10:00|8200.1|8175.1|8200.4|8175.4|8201.6|8176.6|8200|8175|80
1682943300000|2023-05-01 12:15:00|8200.5|8175.5|8200.2|8175.2|8200.5|8175.5|8199.7|8174.7|112
1682943600000|2023-05-01 12:20:00|8200.1|8175.1|8199.5|8174.5|8200.1|8175.1|8199.3|8174.3|34
1682943900000|2023-05-01 12:25:00|8199.6|8174.6|8197.6|8172.6|8199.6|8174.6|8197.5|8172.5|96
1682944200000|2023-05-01 12:30:00|8197.5|8172.5|8197.9|8172.9|8198.3|8173.3|8197.5|8172.5|33
1682944500000|2023-05-01 12:35:00|8198|8173|8197.2|8172.2|8198|8173|8197.1|8172.1|221
1682944800000|2023-05-01 12:40:00|8197.1|8172.1|8197.2|8172.2|8197.6|8177.1|8192|8171.7|158
1682945100000|2023-05-01 12:45:00|8197.1|8172.1|8197|8172|8197.3|8172.3|8196.9|8171.9|44
1682945400000|2023-05-01 12:50:00|8192|8177|8196.8|8171.8|8197.3|8177.3|8191.9|8171.8|90
1682945700000|2023-05-01 12:55:00|8196.7|8171.7|8196.9|8171.9|8197|8177.1|8191.6|8171.5|151
1682946000000|2023-05-01 13:00:00|8197|8172|8196.8|8171.8|8197.2|8172.2|8196.2|8171.2|60
1682946300000|2023-05-01 13:05:00|8196.9|8171.9|8198.8|8173.8|8198.9|8173.9|8196.5|8171.5|75
1682946600000|2023-05-01 13:10:00|8198.4|8173.4|8197|8172|8198.6|8173.6|8196.9|8171.9|83
1682946900000|2023-05-01 13:15:00|8196.9|8171.9|8197.2|8172.2|8197.5|8172.5|8196.7|8171.7|66
1682947200000|2023-05-01 13:20:00|8197.1|8172.1|8197.3|8172.3|8197.4|8172.4|8197|8172|27
1682947500000|2023-05-01 13:25:00|8197.4|8172.4|8198.4|8173.4|8198.4|8173.4|8197.4|8172.4|39
1682947800000|2023-05-01 13:30:00|8198.3|8173.3|8197.5|8172.5|8198.3|8173.3|8196.5|8171.5|139
1682948100000|2023-05-01 13:35:00|8197.6|8172.6|8196.3|8171.3|8197.9|8172.9|8196|8171|101
1682948400000|2023-05-01 13:40:00|8196.4|8171.4|8196.9|8171.9|8197.7|8176.4|8190.8|8171|49
1682948700000|2023-05-01 13:45:00|8196.8|8171.8|8191.2|8176.2|8196.8|8176.3|8191.1|8168.7|49
1682949000000|2023-05-01 13:50:00|8191.1|8176.1|8196.6|8171.6|8196.8|8176.3|8191.1|8171.6|21
1682949300000|2023-05-01 13:55:00|8196.7|8171.7|8195.2|8170.2|8197.1|8172.1|8194.3|8169.3|26
1682949600000|2023-05-01 14:00:00|8195.3|8170.3|8200.5|8175.5|8200.6|8175.6|8195.2|8170.2|168
1682949900000|2023-05-01 14:05:00|8200.6|8175.6|8202.1|8177.1|8203.8|8178.8|8200.4|8175.4|215
1682950200000|2023-05-01 14:10:00|8202.2|8177.2|8203.2|8178.2|8203.4|8178.4|8202.2|8177.2|82
1682950500000|2023-05-01 14:15:00|8203.3|8178.3|8203|8178|8203.4|8183.4|8198|8177.9|155
1682950800000|2023-05-01 14:20:00|8203.1|8178.1|8203.2|8178.2|8204|8179|8202.9|8177.9|342
1682951100000|2023-05-01 14:25:00|8203.1|8178.1|8202.3|8177.3|8203.3|8178.3|8202.1|8177.1|191
1682951400000|2023-05-01 14:30:00|8202.2|8177.2|8202.8|8177.8|8203.5|8178.5|8202.2|8177.2|250
1682951700000|2023-05-01 14:35:00|8202.3|8177.3|8201.3|8176.3|8202.3|8177.3|8201.1|8176.1|35
1682952000000|2023-05-01 14:40:00|8201.2|8176.2|8202.5|8177.5|8202.7|8177.7|8200.8|8175.8|55
1682952300000|2023-05-01 14:45:00|8202.6|8177.6|8201.8|8176.8|8203|8178|8201.8|8176.8|39
1682952600000|2023-05-01 14:50:00|8201.7|8176.7|8202.1|8177.1|8202.2|8177.2|8201.4|8176.4|50
1682952900000|2023-05-01 14:55:00|8202|8177|8201.9|8176.9|8202.1|8177.1|8201.9|8176.9|16
1682953200000|2023-05-01 15:00:00|8202|8177|8202.5|8177.5|8202.5|8177.5|8201.3|8176.3|68
1682953500000|2023-05-01 15:05:00|8202.6|8177.6|8203.3|8178.3|8203.8|8182.7|8197.6|8177.4|202
1682953800000|2023-05-01 15:10:00|8203.4|8178.4|8203.4|8178.4|8204|8184.3|8198.4|8178.2|106
1682954100000|2023-05-01 15:15:00|8203.3|8178.3|8203.1|8178.1|8204.1|8179.1|8202.3|8177.3|96
1682954400000|2023-05-01 15:20:00|8203.5|8178.5|8204.1|8179.1|8204.4|8179.4|8202.9|8177.9|52
1682954700000|2023-05-01 15:25:00|8204|8179|8198.7|8183.7|8204|8183.9|8198.7|8178.3|60
1682955000000|2023-05-01 15:30:00|8198.8|8183.8|8198|8183|8198.9|8183.9|8197.9|8182.9|215
1682955300000|2023-05-01 15:35:00|8197.9|8182.9|8197.9|8182.9|8198|8183|8197.9|8182.9|169
1682955600000|2023-05-01 15:40:00|8198|8183|8197.7|8182.7|8202.9|8183|8197.5|8177.7|179
1682955900000|2023-05-01 15:45:00|8197.8|8182.8|8197.8|8182.8|8202.9|8183|8197.7|8177.7|271
1682956200000|2023-05-01 15:50:00|8197.9|8182.9|8197.8|8182.8|8198|8183|8197.7|8182.7|171
1682956500000|2023-05-01 15:55:00|8197.9|8182.9|8197.7|8182.7|8198|8183|8197.6|8182.6|207
1682956800000|2023-05-01 16:00:00|8197.8|8182.8|8197.9|8182.9|8198|8183|8197.7|8182.7|269
1682957100000|2023-05-01 16:05:00|8197.7|8182.7|8197.8|8182.8|8198|8183|8197.7|8182.7|175
1682957400000|2023-05-01 16:10:00|8197.9|8182.9|8197.9|8182.9|8197.9|8182.9|8197.9|8182.9|1
1682957700000|2023-05-01 16:15:00|8198|8183|8197.7|8182.7|8198|8183|8197.7|8182.7|8
1682958000000|2023-05-01 16:20:00|8197.8|8182.8|8197.8|8182.8|8197.8|8182.8|8197.8|8182.8|1
1682958600000|2023-05-01 16:30:00|8197.4|8182.4|8196.5|8181.5|8197.4|8182.4|8196.1|8181.1|24
1682958900000|2023-05-01 16:35:00|8196.6|8181.6|8196.7|8181.7|8196.8|8181.8|8196.6|8181.6|4
1682959200000|2023-05-01 16:40:00|8196.6|8181.6|8201.6|8176.6|8201.6|8181.6|8196.6|8176.6|2
1682959500000|2023-05-01 16:45:00|8201.5|8176.5|8197.4|8182.4|8201.9|8182.4|8196.8|8176.5|26
1682959800000|2023-05-01 16:50:00|8197.5|8182.5|8197.6|8182.6|8197.7|8182.7|8197.4|8182.4|8
1682960100000|2023-05-01 16:55:00|8197.5|8182.5|8197.6|8182.6|8197.7|8182.7|8197.4|8182.4|26
1682960400000|2023-05-01 17:00:00|8197.7|8182.7|8197.6|8182.6|8197.7|8182.7|8197.5|8182.5|10
1682960700000|2023-05-01 17:05:00|8197.5|8182.5|8197.7|8182.7|8197.7|8182.7|8197.5|8182.5|11
1682961300000|2023-05-01 17:15:00|8197.6|8182.6|8197.7|8182.7|8197.7|8182.7|8197.6|8182.6|6
1682961600000|2023-05-01 17:20:00|8197.6|8182.6|8203.2|8178.2|8203.2|8183.2|8197.6|8178.1|10
1682961900000|2023-05-01 17:25:00|8203.3|8178.3|8203.2|8178.2|8203.5|8178.5|8203.2|8178.2|30
1682962200000|2023-05-01 17:30:00|8203.3|8178.3|8202.3|8177.3|8203.3|8178.3|8202|8177|46
1682962500000|2023-05-01 17:35:00|8202.4|8177.4|8197.5|8182.5|8202.8|8182.8|8197.4|8177.3|21
1682962800000|2023-05-01 17:40:00|8197.6|8182.6|8199.3|8184.3|8204.2|8184.6|8197.6|8178.2|23
1682963100000|2023-05-01 17:45:00|8204.3|8179.3|8204|8179|8204.6|8179.6|8203.6|8178.6|35
1682963400000|2023-05-01 17:50:00|8203.9|8178.9|8203.1|8178.1|8204.1|8179.1|8203.1|8178.1|22
1682963700000|2023-05-01 17:55:00|8203|8178|8203.1|8178.1|8203.4|8178.4|8202.9|8177.9|67
1682964000000|2023-05-01 18:00:00|8203.2|8178.2|8203.1|8178.1|8203.4|8178.4|8202.9|8177.9|43
1682964300000|2023-05-01 18:05:00|8203.5|8178.5|8203.2|8178.2|8203.8|8178.8|8203.1|8178.1|33
1682964600000|2023-05-01 18:10:00|8203.3|8178.3|8203|8178|8203.7|8178.7|8202.8|8177.8|35
1682964900000|2023-05-01 18:15:00|8203.1|8178.1|8203.3|8178.3|8203.6|8178.6|8203|8178|67
1682965200000|2023-05-01 18:20:00|8203.2|8178.2|8203.3|8178.3|8203.3|8178.3|8203.1|8178.1|8
1682965500000|2023-05-01 18:25:00|8203.2|8178.2|8203|8178|8203.2|8178.2|8202.9|8177.9|19
1682965800000|2023-05-01 18:30:00|8203.1|8178.1|8203.9|8178.9|8204.1|8179.1|8203|8178|52
1682966100000|2023-05-01 18:35:00|8203.6|8178.6|8203.2|8178.2|8204|8183.2|8198.2|8178|136
1682966400000|2023-05-01 18:40:00|8203.1|8178.1|8197.9|8182.9|8203.1|8183.2|8197.9|8177.9|12
1682966700000|2023-05-01 18:45:00|8198|8183|8198|8183|8198.4|8183.4|8197.9|8182.9|38
1682967000000|2023-05-01 18:50:00|8198.1|8183.1|8198|8183|8198.4|8183.4|8197.9|8182.9|101
1682967300000|2023-05-01 18:55:00|8197.9|8182.9|8204.1|8179.1|8204.2|8183.5|8197.9|8178|312
1682967600000|2023-05-01 19:00:00|8204|8179|8203.5|8178.5|8204|8179|8203.4|8178.4|152
1682967900000|2023-05-01 19:05:00|8203.6|8178.6|8203.7|8178.7|8204.2|8179.2|8203.5|8178.5|161
1682968200000|2023-05-01 19:10:00|8203.6|8178.6|8203.7|8178.7|8203.8|8178.8|8203.6|8178.6|187
1682968500000|2023-05-01 19:15:00|8203.8|8178.8|8203.6|8178.6|8203.9|8178.9|8203.5|8178.5|242
1682968800000|2023-05-01 19:20:00|8203.7|8178.7|8203.6|8178.6|8204|8184|8198.6|8178.4|138
1682969100000|2023-05-01 19:25:00|8203.5|8178.5|8198.1|8183.1|8203.8|8183.8|8197.6|8177.2|51
1682969400000|2023-05-01 19:30:00|8198.2|8183.2|8203.9|8178.9|8204.6|8184.2|8197.8|8177.9|106
1682969700000|2023-05-01 19:35:00|8204|8179|8204.7|8179.7|8204.9|8184|8198.6|8177.9|86
1682970000000|2023-05-01 19:40:00|8204.8|8179.8|8204.6|8179.6|8204.8|8179.8|8202.4|8177.4|35
1682970300000|2023-05-01 19:45:00|8204.5|8179.5|8203|8178|8204.8|8179.8|8202.3|8177.3|63
1682970600000|2023-05-01 19:50:00|8202.9|8177.9|8203.6|8178.6|8203.7|8178.7|8202.3|8177.3|82
1682970900000|2023-05-01 19:55:00|8203.7|8178.7|8203.3|8178.3|8203.8|8178.8|8202.2|8177.2|21
1682985600000|2023-05-02 00:00:00|8202.2|8176.6|8202.2|8176.6|8202.2|8176.6|8202.2|8176.6|1
1682989200000|2023-05-02 01:00:00|8205.7|8180.7|8205.7|8180.7|8205.7|8180.7|8205.7|8180.7|1
1682989800000|2023-05-02 01:10:00|8205.4|8180.4|8204.9|8179.9|8205.4|8180.4|8204.8|8179.8|12
1682990100000|2023-05-02 01:15:00|8204.8|8179.8|8204.4|8179.4|8204.9|8179.9|8204.4|8179.4|7
1682990400000|2023-05-02 01:20:00|8204.5|8179.5|8202.3|8177.3|8204.5|8179.5|8201.4|8176.4|142
1682990700000|2023-05-02 01:25:00|8201.9|8176.9|8199.7|8174.7|8202.4|8177.4|8199.4|8174.4|192
1682991000000|2023-05-02 01:30:00|8199.8|8174.8|8200.1|8175.1|8201.1|8176.1|8199.5|8174.5|199
1682991300000|2023-05-02 01:35:00|8200.2|8175.2|8200.9|8175.9|8200.9|8175.9|8200.1|8175.1|56
1682991600000|2023-05-02 01:40:00|8200.8|8175.8|8200.3|8175.3|8200.9|8175.9|8200.2|8175.2|51
1682991900000|2023-05-02 01:45:00|8200.6|8175.6|8201.4|8176.4|8203.2|8178.2|8200.3|8175.3|161
1682992200000|2023-05-02 01:50:00|8201.5|8176.5|8202.1|8177.1|8203.1|8178.1|8201.4|8176.4|77
1682992500000|2023-05-02 01:55:00|8202|8177|8199.7|8174.7|8202.1|8177.1|8199.6|8174.6|110
1682992800000|2023-05-02 02:00:00|8200|8175|8200.5|8175.5|8200.5|8175.5|8199.6|8174.6|25
1682993100000|2023-05-02 02:05:00|8200.4|8175.4|8200.8|8175.8|8200.8|8175.8|8200.4|8175.4|10
1682993400000|2023-05-02 02:10:00|8200.6|8175.6|8200.4|8175.4|8200.6|8175.6|8200.4|8175.4|9
1682993700000|2023-05-02 02:15:00|8195.5|8180.5|8195.5|8180.5|8195.5|8180.5|8195.5|8180.5|1
1682994000000|2023-05-02 02:20:00|8200.3|8175.3|8201.4|8176.4|8201.5|8176.5|8200.3|8175.3|15
1682994300000|2023-05-02 02:25:00|8201.3|8176.3|8201.1|8176.1|8201.4|8176.4|8201|8176|8
1682994900000|2023-05-02 02:35:00|8201.2|8176.2|8203.1|8178.1|8203.1|8178.1|8201.2|8176.2|48
1682995200000|2023-05-02 02:40:00|8203|8178|8201.4|8176.4|8203.8|8178.8|8201.3|8176.3|113
1682995500000|2023-05-02 02:45:00|8201.3|8176.3|8201.4|8176.4|8202.9|8177.9|8201.3|8176.3|82
1682995800000|2023-05-02 02:50:00|8201.5|8176.5|8200.8|8175.8|8201.5|8176.5|8200.8|8175.8|10
1682996100000|2023-05-02 02:55:00|8200.7|8175.7|8200.7|8175.7|8200.7|8175.7|8200.7|8175.7|1
1682996400000|2023-05-02 03:00:00|8200.8|8175.8|8200.8|8175.8|8200.8|8175.8|8200.7|8175.7|5
1682996700000|2023-05-02 03:05:00|8200.7|8175.7|8200.5|8175.5|8200.8|8175.8|8200.5|8175.5|14
1682997000000|2023-05-02 03:10:00|8200.6|8175.6|8200.6|8175.6|8200.7|8175.7|8200.5|8175.5|10
1682997300000|2023-05-02 03:15:00|8200.7|8175.7|8200.8|8175.8|8200.8|8175.8|8200.7|8175.7|2
1682997900000|2023-05-02 03:25:00|8200.9|8175.9|8201.4|8176.4|8201.5|8176.5|8200.7|8175.7|11
1682998200000|2023-05-02 03:30:00|8201.7|8176.7|8197.1|8182.1|8201.9|8182.3|8196.9|8175.2|74
1682998500000|2023-05-02 03:35:00|8197|8182|8193.8|8178.8|8197.1|8182.1|8193.8|8178.8|68
1682998800000|2023-05-02 03:40:00|8193.7|8178.7|8193.2|8178.2|8194.7|8179.7|8193|8178|51
1682999100000|2023-05-02 03:45:00|8193.1|8178.1|8195.6|8180.6|8195.9|8180.9|8192.4|8177.4|67
1682999400000|2023-05-02 03:50:00|8195.7|8180.7|8195.7|8180.7|8196.5|8181.5|8194.9|8179.9|59
1682999700000|2023-05-02 03:55:00|8196.1|8181.1|8194.5|8179.5|8196.3|8181.3|8194.4|8179.4|51
1683000000000|2023-05-02 04:00:00|8194.6|8179.6|8194.1|8179.1|8195.3|8180.3|8193.2|8178.2|63
1683000300000|2023-05-02 04:05:00|8194|8179|8193.1|8178.1|8194|8179|8192.9|8177.9|30
1683000600000|2023-05-02 04:10:00|8193|8178|8193.5|8178.5|8193.8|8178.8|8193|8178|12
1683000900000|2023-05-02 04:15:00|8193.6|8178.6|8195.1|8180.1|8195.1|8180.1|8193.6|8178.6|42
1683001200000|2023-05-02 04:20:00|8195|8180|8194.8|8179.8|8195|8180|8194.1|8179.1|48
1683001500000|2023-05-02 04:25:00|8194.9|8179.9|8195.8|8180.8|8196.6|8181.6|8194.9|8179.9|59
1683001800000|2023-05-02 04:30:00|8195.7|8180.7|8200.8|8175.8|8201.1|8181.2|8194.8|8175.3|63
1683002100000|2023-05-02 04:35:00|8200.7|8175.7|8196.8|8181.8|8201|8181.8|8195.4|8175.4|63
1683002400000|2023-05-02 04:40:00|8196.9|8181.9|8196.9|8181.9|8197.3|8182.3|8196.5|8181.5|69
1683002700000|2023-05-02 04:45:00|8196.8|8181.8|8201.4|8176.4|8201.5|8181.8|8195.6|8175.6|54
1683003000000|2023-05-02 04:50:00|8201.3|8176.3|8201.3|8176.3|8202.2|8177.2|8200.9|8175.9|57
1683003300000|2023-05-02 04:55:00|8201.4|8176.4|8196.6|8181.6|8201.4|8181.9|8196.3|8175.6|33
1683003600000|2023-05-02 05:00:00|8196.3|8181.3|8195.6|8180.6|8201.7|8182|8195.2|8176|72
1683003900000|2023-05-02 05:05:00|8195.7|8180.7|8195.4|8180.4|8196.4|8181.4|8195.4|8180.4|37
1683004200000|2023-05-02 05:10:00|8195.3|8180.3|8195.5|8180.5|8195.9|8180.9|8195|8180|32
1683004500000|2023-05-02 05:15:00|8195.4|8180.4|8195.9|8180.9|8196.2|8181.2|8195.3|8180.3|32
1683004800000|2023-05-02 05:20:00|8195.4|8180.4|8195.7|8180.7|8195.8|8180.8|8194.9|8179.9|47
1683005100000|2023-05-02 05:25:00|8195.8|8180.8|8194.5|8179.5|8195.8|8180.8|8194.2|8179.2|30
1683005400000|2023-05-02 05:30:00|8194.6|8179.6|8195.9|8180.9|8196.7|8181.7|8194.6|8179.6|44
1683005700000|2023-05-02 05:35:00|8195.8|8180.8|8195.7|8180.7|8195.9|8180.9|8195.2|8180.2|43
1683006000000|2023-05-02 05:40:00|8195.8|8180.8|8196.3|8181.3|8196.5|8181.5|8195.5|8180.5|37
1683006300000|2023-05-02 05:45:00|8196.2|8181.2|8196.7|8181.7|8197|8182|8196.2|8181.2|34
1683006600000|2023-05-02 05:50:00|8196.5|8181.5|8196.3|8181.3|8196.6|8181.6|8196.3|8181.3|17
1683006900000|2023-05-02 05:55:00|8196.4|8181.4|8195|8180|8196.5|8181.5|8194.9|8179.9|67
1683007200000|2023-05-02 06:00:00|8194.9|8179.9|8194.5|8179.5|8195.1|8180.1|8194.2|8179.2|67
1683007500000|2023-05-02 06:05:00|8194.4|8179.4|8193.9|8178.9|8194.8|8179.8|8193.8|8178.8|41
1683007800000|2023-05-02 06:10:00|8193.8|8178.8|8194.9|8179.9|8195|8180|8193.5|8178.5|26
1683008100000|2023-05-02 06:15:00|8195|8180|8196.1|8181.1|8196.3|8181.3|8194.9|8179.9|17
1683008400000|2023-05-02 06:20:00|8196.2|8181.2|8195.7|8180.7|8196.3|8181.3|8195.5|8180.5|46
1683008700000|2023-05-02 06:25:00|8195.8|8180.8|8196.8|8181.8|8197|8182|8195.7|8180.7|32
1683009000000|2023-05-02 06:30:00|8196.9|8181.9|8197.4|8182.4|8197.7|8182.7|8196.9|8181.9|30
1683009300000|2023-05-02 06:35:00|8197.5|8182.5|8197.7|8182.7|8198|8183|8197.5|8182.5|18
1683009600000|2023-05-02 06:40:00|8197.6|8182.6|8196.3|8181.3|8197.7|8182.7|8196.3|8181.3|39
1683009900000|2023-05-02 06:45:00|8196.4|8181.4|8196.3|8181.3|8196.4|8181.4|8195.7|8180.7|31
1683010200000|2023-05-02 06:50:00|8196.4|8181.4|8196.6|8181.6|8196.8|8181.8|8196.4|8181.4|24
1683010500000|2023-05-02 06:55:00|8196.5|8181.5|8197.4|8182.4|8197.4|8182.4|8196|8181|45
1683010800000|2023-05-02 07:00:00|8197.3|8182.3|8197.4|8182.4|8197.5|8182.5|8197.2|8182.2|16
1683011100000|2023-05-02 07:05:00|8197.5|8182.5|8197.3|8182.3|8197.6|8182.6|8197|8182|13
1683011400000|2023-05-02 07:10:00|8197.2|8182.2|8197.1|8182.1|8197.4|8182.4|8196.4|8181.4|25
1683011700000|2023-05-02 07:15:00|8197|8182|8196.8|8181.8|8198.3|8183.3|8196.5|8181.5|42
1683012000000|2023-05-02 07:20:00|8196.7|8181.7|8199.2|8184.2|8199.3|8184.3|8196.5|8181.5|74
1683012300000|2023-05-02 07:25:00|8199.1|8184.1|8201|8186|8201|8186|8198.6|8183.6|76
1683012600000|2023-05-02 07:30:00|8201.1|8186.1|8202.2|8187.2|8202.5|8187.5|8200.8|8185.8|92
1683012900000|2023-05-02 07:35:00|8202.1|8187.1|8202.7|8187.7|8202.8|8187.8|8201.5|8186.5|54
1683013200000|2023-05-02 07:40:00|8202.6|8187.6|8201.3|8186.3|8202.6|8187.6|8199.8|8184.8|57
1683013500000|2023-05-02 07:45:00|8201.2|8186.2|8201.7|8186.7|8202|8187|8201.1|8186.1|51
1683013800000|2023-05-02 07:50:00|8201.8|8186.8|8202.6|8187.6|8202.7|8187.7|8201.4|8186.4|49
1683014100000|2023-05-02 07:55:00|8202.7|8187.7|8203.9|8188.9|8203.9|8188.9|8202.6|8187.6|47
1683014400000|2023-05-02 08:00:00|8204.1|8189.1|8206.1|8191.1|8209.7|8191.3|8203.9|8184.2|118
1683014700000|2023-05-02 08:05:00|8206.2|8191.2|8208|8193|8208.5|8193.5|8206|8191|134
1683015000000|2023-05-02 08:10:00|8208.1|8193.1|8207.1|8192.1|8208.7|8193.7|8206.1|8191.1|101
1683015300000|2023-05-02 08:15:00|8207.2|8192.2|8206.5|8191.5|8207.9|8192.9|8206.1|8191.1|58
1683015600000|2023-05-02 08:20:00|8206.6|8191.6|8207.4|8192.4|8207.5|8192.5|8206.3|8191.3|37
1683015900000|2023-05-02 08:25:00|8207.1|8192.1|8208.6|8193.6|8208.9|8193.9|8206.7|8191.7|51
1683016200000|2023-05-02 08:30:00|8208.4|8193.4|8208|8193|8208.8|8193.8|8207.8|8192.8|41
1683016500000|2023-05-02 08:35:00|8207.9|8192.9|8206.8|8191.8|8208.9|8193.9|8206.7|8191.7|56
1683016800000|2023-05-02 08:40:00|8207|8192|8208|8193|8209.2|8194.2|8206.9|8191.9|53
1683017100000|2023-05-02 08:45:00|8207.9|8192.9|8206.3|8191.3|8207.9|8192.9|8206.3|8191.3|35
1683017400000|2023-05-02 08:50:00|8206.2|8191.2|8207.3|8192.3|8207.3|8192.3|8206.1|8191.1|40
1683017700000|2023-05-02 08:55:00|8207.5|8192.5|8208.8|8193.8|8208.8|8193.8|8207.4|8192.4|35
1683018000000|2023-05-02 09:00:00|8208.7|8193.7|8207.8|8192.8|8208.7|8193.7|8207.5|8192.5|62
1683018300000|2023-05-02 09:05:00|8207.9|8192.9|8207.4|8192.4|8208.5|8193.5|8207.3|8192.3|45
1683018600000|2023-05-02 09:10:00|8207.5|8192.5|8210.9|8195.9|8210.9|8195.9|8207.3|8192.3|69
1683018900000|2023-05-02 09:15:00|8210.7|8195.7|8211.8|8196.8|8212.3|8197.3|8210.5|8195.5|67
1683019200000|2023-05-02 09:20:00|8211.9|8196.9|8213.4|8198.4|8214|8199|8210.8|8195.8|104
1683019500000|2023-05-02 09:25:00|8213.5|8198.5|8214.2|8199.2|8214.2|8199.2|8212.9|8197.9|45
1683019800000|2023-05-02 09:30:00|8214|8199|8211.9|8196.9|8214.7|8199.7|8211.9|8196.9|100
1683020100000|2023-05-02 09:35:00|8212|8197|8212.6|8197.6|8212.6|8197.6|8211.1|8196.1|91
1683020400000|2023-05-02 09:40:00|8212.5|8197.5|8212|8197|8212.8|8197.8|8211.9|8196.9|97
1683020700000|2023-05-02 09:45:00|8211.9|8196.9|8211.5|8196.5|8212|8197|8209.4|8194.4|79
1683021000000|2023-05-02 09:50:00|8211.4|8196.4|8209.5|8194.5|8211.7|8196.7|8209.5|8194.5|69
1683021300000|2023-05-02 09:55:00|8209.6|8194.6|8208|8193|8210.5|8195.5|8208|8193|78
1683021600000|2023-05-02 10:00:00|8207.9|8192.9|8209.8|8194.8|8210.1|8195.1|8207.1|8192.1|95
1683021900000|2023-05-02 10:05:00|8209.9|8194.9|8207.8|8192.8|8210.3|8195.3|8207.7|8192.7|65
1683022200000|2023-05-02 10:10:00|8207.9|8192.9|8206.5|8191.5|8207.9|8192.9|8206.5|8191.5|43
1683022500000|2023-05-02 10:15:00|8206.7|8191.7|8208.6|8193.6|8208.9|8193.9|8206.7|8191.7|41
1683022800000|2023-05-02 10:20:00|8208.7|8193.7|8208.2|8193.2|8209.7|8194.7|8208|8193|49
1683023100000|2023-05-02 10:25:00|8208.4|8193.4|8206.8|8191.8|8208.4|8193.4|8206.4|8191.4|26
1683023400000|2023-05-02 10:30:00|8206.9|8191.9|8207.5|8192.5|8207.8|8192.8|8206.4|8191.4|50
1683023700000|2023-05-02 10:35:00|8207.4|8192.4|8206.9|8191.9|8207.4|8192.4|8206.5|8191.5|30
1683024000000|2023-05-02 10:40:00|8207|8192|8205.7|8190.7|8207|8192|8205.2|8190.2|26
1683024300000|2023-05-02 10:45:00|8205.6|8190.6|8205.1|8190.1|8205.6|8190.6|8204|8189|48
1683024600000|2023-05-02 10:50:00|8205|8190|8206|8191|8206|8191|8204.6|8189.6|30
1683024900000|2023-05-02 10:55:00|8206.1|8191.1|8207|8192|8207.1|8192.1|8206|8191|25
1683025200000|2023-05-02 11:00:00|8207.1|8192.1|8205.7|8190.7|8207.1|8192.1|8205.5|8190.5|31
1683025500000|2023-05-02 11:05:00|8205.6|8190.6|8205.3|8190.3|8205.6|8190.6|8205.1|8190.1|22
1683025800000|2023-05-02 11:10:00|8205.4|8190.4|8205.2|8190.2|8205.9|8190.9|8205.1|8190.1|29
1683026100000|2023-05-02 11:15:00|8205.1|8190.1|8205|8190|8205.7|8190.7|8204.5|8189.5|34
1683026400000|2023-05-02 11:20:00|8204.5|8189.5|8204.8|8189.8|8204.9|8189.9|8204.3|8189.3|29
1683026700000|2023-05-02 11:25:00|8204.7|8189.7|8204.3|8189.3|8205.2|8190.2|8204.3|8189.3|55
1683027000000|2023-05-02 11:30:00|8204.4|8189.4|8210.2|8185.2|8210.6|8190.3|8204.4|8185|22
1683027300000|2023-05-02 11:35:00|8210.1|8185.1|8210.1|8185.1|8210.2|8185.2|8210|8185|5
1683027600000|2023-05-02 11:40:00|8210|8185|8210|8185|8210.4|8185.4|8210|8185|18
1683027900000|2023-05-02 11:45:00|8209.9|8184.9|8210|8185|8210.3|8185.3|8209.9|8184.9|25
1683028200000|2023-05-02 11:50:00|8210.1|8185.1|8206.2|8191.2|8210.7|8191.5|8206.1|8184.5|51
1683028500000|2023-05-02 11:55:00|8206.1|8191.1|8206.7|8191.7|8206.7|8191.7|8205.8|8190.8|15
1683028800000|2023-05-02 12:00:00|8206.9|8191.9|8206.2|8191.2|8207.1|8192.1|8206.2|8191.2|22
1683029100000|2023-05-02 12:05:00|8206.3|8191.3|8205.7|8190.7|8211.5|8191.9|8205.1|8185.5|37
1683029400000|2023-05-02 12:10:00|8205.9|8190.9|8205.7|8190.7|8206|8191|8205.6|8190.6|14
1683029700000|2023-05-02 12:15:00|8205.6|8190.6|8205.6|8190.6|8205.7|8190.7|8205.6|8190.6|15
1683030000000|2023-05-02 12:20:00|8205.5|8190.5|8205.3|8190.3|8205.7|8190.7|8205.3|8190.3|9
1683030300000|2023-05-02 12:25:00|8205.4|8190.4|8205.9|8190.9|8206|8191|8205.3|8190.3|16
1683030600000|2023-05-02 12:30:00|8206|8191|8205.4|8190.4|8206|8191|8205.4|8190.4|19
1683030900000|2023-05-02 12:35:00|8205.3|8190.3|8205.3|8190.3|8205.5|8190.5|8205.3|8190.3|37
1683031200000|2023-05-02 12:40:00|8205.4|8190.4|8205|8190|8205.4|8190.4|8204.6|8189.6|28
1683031500000|2023-05-02 12:45:00|8204.9|8189.9|8204.4|8189.4|8205|8190|8204.1|8189.1|35
1683031800000|2023-05-02 12:50:00|8204.5|8189.5|8203.5|8188.5|8204.5|8189.5|8202.8|8187.8|76
1683032100000|2023-05-02 12:55:00|8203.4|8188.4|8202.4|8187.4|8203.5|8188.5|8202.2|8187.2|62
1683032400000|2023-05-02 13:00:00|8202.6|8187.6|8204.2|8189.2|8209.2|8189.3|8202.6|8183.1|20
1683032700000|2023-05-02 13:05:00|8204.8|8189.8|8205.2|8190.2|8205.6|8190.6|8204.8|8189.8|25
1683033000000|2023-05-02 13:10:00|8205.1|8190.1|8205.3|8190.3|8205.7|8190.7|8205.1|8190.1|168
1683033300000|2023-05-02 13:15:00|8205.2|8190.2|8204.6|8189.6|8205.3|8190.3|8204|8189|52
1683033600000|2023-05-02 13:20:00|8204.5|8189.5|8205.6|8190.6|8210.8|8191.1|8204.5|8185.5|273
1683033900000|2023-05-02 13:25:00|8206.1|8191.1|8205.7|8190.7|8206.3|8191.3|8205.5|8190.5|36
1683034200000|2023-05-02 13:30:00|8205.2|8190.2|8205.7|8190.7|8205.9|8190.9|8205.1|8190.1|24
1683034500000|2023-05-02 13:35:00|8205.8|8190.8|8205.7|8190.7|8205.8|8190.8|8205.6|8190.6|14
1683034800000|2023-05-02 13:40:00|8205.8|8190.8|8204.4|8189.4|8206|8191|8204.1|8189.1|35
1683035100000|2023-05-02 13:45:00|8203.9|8188.9|8203.6|8188.6|8204|8189|8203.5|8188.5|23
1683035400000|2023-05-02 13:50:00|8203.5|8188.5|8203.4|8188.4|8204.3|8189.3|8202.6|8187.6|43
1683035700000|2023-05-02 13:55:00|8203.6|8188.6|8207.4|8182.4|8207.6|8189.3|8202.7|8182.4|45
1683036000000|2023-05-02 14:00:00|8207.3|8182.3|8200.8|8185.8|8207.9|8187.7|8198.8|8181.1|150
1683036300000|2023-05-02 14:05:00|8200.7|8185.7|8200.2|8185.2|8206|8186.3|8199.2|8179.2|94
1683036600000|2023-05-02 14:10:00|8200.3|8185.3|8199.8|8184.8|8201.1|8186.1|8198.9|8183.9|66
1683036900000|2023-05-02 14:15:00|8199.7|8184.7|8199|8184|8199.9|8184.9|8198.9|8183.9|55
1683037200000|2023-05-02 14:20:00|8198.9|8183.9|8198.6|8183.6|8199.8|8184.8|8198.2|8183.2|53
1683037500000|2023-05-02 14:25:00|8198.5|8183.5|8199.3|8184.3|8200|8185|8198.1|8183.1|62
1683037800000|2023-05-02 14:30:00|8199.5|8184.5|8197.4|8182.4|8199.8|8184.8|8197.1|8182.1|91
1683038100000|2023-05-02 14:35:00|8197.3|8182.3|8196.6|8181.6|8197.6|8182.6|8196|8181|68
1683038400000|2023-05-02 14:40:00|8196.5|8181.5|8195|8180|8196.5|8181.5|8194.6|8179.6|54
1683038700000|2023-05-02 14:45:00|8194.8|8179.8|8194.8|8179.8|8196|8181|8194.3|8179.3|56
1683039000000|2023-05-02 14:50:00|8194.9|8179.9|8196.2|8181.2|8196.8|8181.8|8194.7|8179.7|79
1683039300000|2023-05-02 14:55:00|8196.3|8181.3|8196.2|8181.2|8197.7|8182.7|8196.2|8181.2|57
1683039600000|2023-05-02 15:00:00|8196.1|8181.1|8195.2|8180.2|8196.9|8181.9|8194.3|8179.3|59
1683039900000|2023-05-02 15:05:00|8195.5|8180.5|8196.1|8181.1|8196.3|8181.3|8195.2|8180.2|54
1683040200000|2023-05-02 15:10:00|8196.2|8181.2|8195.9|8180.9|8196.3|8181.3|8195.8|8180.8|51
1683040500000|2023-05-02 15:15:00|8195.8|8180.8|8196.6|8181.6|8196.9|8181.9|8195.4|8180.4|24
1683040800000|2023-05-02 15:20:00|8196.5|8181.5|8197.1|8182.1|8197.6|8182.6|8196.2|8181.2|29
1683041100000|2023-05-02 15:25:00|8197.2|8182.2|8202.7|8177.7|8203|8183|8197.2|8177.3|52
1683041400000|2023-05-02 15:30:00|8202.8|8177.8|8198.1|8183.1|8203.1|8183.2|8198.1|8177.5|33
1683041700000|2023-05-02 15:35:00|8198.8|8183.8|8198.1|8183.1|8199.9|8184.9|8198.1|8183.1|36
1683042000000|2023-05-02 15:40:00|8197.8|8182.8|8198.4|8183.4|8198.9|8183.9|8197.5|8182.5|19
1683042300000|2023-05-02 15:45:00|8198.5|8183.5|8196.2|8181.2|8198.5|8183.5|8195.8|8180.8|43
1683042600000|2023-05-02 15:50:00|8196.1|8181.1|8195.3|8180.3|8196.3|8181.3|8195.2|8180.2|37
1683042900000|2023-05-02 15:55:00|8195.5|8180.5|8195.8|8180.8|8196.6|8181.6|8195.5|8180.5|25
1683043200000|2023-05-02 16:00:00|8195.9|8180.9|8195|8180|8195.9|8180.9|8195|8180|17
1683043500000|2023-05-02 16:05:00|8195.1|8180.1|8195.7|8180.7|8195.7|8180.7|8195|8180|22
1683043800000|2023-05-02 16:10:00|8195.6|8180.6|8195.8|8180.8|8195.8|8180.8|8195.5|8180.5|13
1683044100000|2023-05-02 16:15:00|8195.9|8180.9|8196.9|8181.9|8197.2|8182.2|8195.9|8180.9|12
1683044400000|2023-05-02 16:20:00|8197|8182|8197|8182|8197.1|8182.1|8197|8182|3
1683045000000|2023-05-02 16:30:00|8196.7|8181.7|8196.1|8181.1|8196.7|8181.7|8195.5|8180.5|36
1683045300000|2023-05-02 16:35:00|8196.2|8181.2|8196.2|8181.2|8196.4|8181.4|8195.8|8180.8|13
1683045600000|2023-05-02 16:40:00|8195.9|8180.9|8196|8181|8196.2|8181.2|8195.8|8180.8|8
1683045900000|2023-05-02 16:45:00|8195.9|8180.9|8195.2|8180.2|8195.9|8180.9|8195|8180|13
1683046200000|2023-05-02 16:50:00|8195.1|8180.1|8195.2|8180.2|8195.2|8180.2|8195|8180|4
1683046800000|2023-05-02 17:00:00|8195|8180|8195.1|8180.1|8195.1|8180.1|8195|8180|4
1683047100000|2023-05-02 17:05:00|8195|8180|8195|8180|8195|8180|8195|8180|1
1683047400000|2023-05-02 17:10:00|8194.9|8179.9|8194.8|8179.8|8194.9|8179.9|8194.8|8179.8|2
1683047700000|2023-05-02 17:15:00|8194.9|8179.9|8195|8180|8195|8180|8194.9|8179.9|4
1683048000000|2023-05-02 17:20:00|8194.9|8179.9|8200.2|8175.2|8200.3|8180.4|8194.9|8175|21
1683048300000|2023-05-02 17:25:00|8200.1|8175.1|8195|8180|8200.2|8180.1|8195|8174.9|10
1683048600000|2023-05-02 17:30:00|8195.1|8180.1|8195.1|8180.1|8195.1|8180.1|8194.9|8179.9|7
1683048900000|2023-05-02 17:35:00|8195|8180|8194.9|8179.9|8195.5|8180.5|8194.8|8179.8|14
1683049200000|2023-05-02 17:40:00|8194.8|8179.8|8194.9|8179.9|8194.9|8179.9|8194.8|8179.8|4
1683049500000|2023-05-02 17:45:00|8194.8|8179.8|8193.2|8178.2|8199.7|8179.9|8192.7|8173.7|16
1683049800000|2023-05-02 17:50:00|8193.1|8178.1|8194.1|8179.1|8194.1|8179.1|8193|8178|20
1683050100000|2023-05-02 17:55:00|8194|8179|8194.4|8179.4|8194.4|8179.4|8194|8179|17
1683050400000|2023-05-02 18:00:00|8194.3|8179.3|8199.4|8174.4|8199.8|8179.6|8194.1|8174.4|26
1683050700000|2023-05-02 18:05:00|8199.5|8174.5|8199.2|8174.2|8200|8175|8199.2|8174.2|16
1683051600000|2023-05-02 18:20:00|8199.1|8174.1|8199.2|8174.2|8199.2|8174.2|8199.1|8174.1|4
1683051900000|2023-05-02 18:25:00|8199.1|8174.1|8198.6|8173.6|8199.2|8178.9|8193.9|8173.6|17
1683052200000|2023-05-02 18:30:00|8198.8|8173.8|8198.6|8173.6|8198.8|8173.8|8198.6|8173.6|21
1683052500000|2023-05-02 18:35:00|8198.5|8173.5|8198.6|8173.6|8198.8|8173.8|8198.3|8173.3|18
1683053100000|2023-05-02 18:45:00|8198.5|8173.5|8198.5|8173.5|8198.5|8173.5|8198.3|8173.3|9
1683053400000|2023-05-02 18:50:00|8193.5|8178.5|8193.7|8178.7|8193.7|8178.7|8193.4|8178.4|13
1683053700000|2023-05-02 18:55:00|8198.6|8173.6|8193.5|8178.5|8198.6|8179|8193.5|8173.5|17
1683054000000|2023-05-02 19:00:00|8193.6|8178.6|8200.3|8175.3|8200.5|8179.8|8193.5|8174|46
1683054300000|2023-05-02 19:05:00|8200.2|8175.2|8196.4|8181.4|8201.2|8181.4|8195.5|8175.2|26
1683054600000|2023-05-02 19:10:00|8195.9|8180.9|8196|8181|8196|8181|8195.4|8180.4|13
1683054900000|2023-05-02 19:15:00|8195.9|8180.9|8200|8175|8200|8180.9|8194.9|8174.9|26
1683055200000|2023-05-02 19:20:00|8199.9|8174.9|8199.8|8174.8|8199.9|8174.9|8199.8|8174.8|6
1683055500000|2023-05-02 19:25:00|8200.1|8175.1|8200.1|8175.1|8200.5|8175.5|8200|8175|6
1683055800000|2023-05-02 19:30:00|8200|8175|8200|8175|8200.1|8175.1|8200|8175|3
1683056100000|2023-05-02 19:35:00|8200.1|8175.1|8199.9|8174.9|8200.1|8175.1|8199.9|8174.9|5
1683056400000|2023-05-02 19:40:00|8200|8175|8199.9|8174.9|8200|8175|8199.9|8174.9|6
1683057000000|2023-05-02 19:50:00|8200|8175|8200.3|8175.3|8200.5|8175.5|8199.9|8174.9|8
1683057300000|2023-05-02 19:55:00|8200.2|8175.2|8199.8|8174.8|8200.5|8175.5|8199.7|8174.7|11
1683072000000|2023-05-03 00:00:00|8200.9|8175.9|8200.9|8175.9|8200.9|8175.9|8200.9|8175.9|1
1683075600000|2023-05-03 01:00:00|8202.7|8177.7|8202.7|8177.7|8202.7|8177.7|8202.7|8177.7|1
1683075900000|2023-05-03 01:05:00|8202.3|8177.3|8202.2|8177.2|8202.3|8177.3|8202.2|8177.2|2
1683076200000|2023-05-03 01:10:00|8202.1|8177.1|8202.1|8177.1|8202.1|8177.1|8202.1|8177.1|1
1683076500000|2023-05-03 01:15:00|8204.1|8179.1|8203.3|8178.3|8204.1|8179.1|8197.9|8172.9|47
1683076800000|2023-05-03 01:20:00|8203.1|8178.1|8200.7|8175.7|8203.1|8178.1|8200.7|8175.7|21
1683077100000|2023-05-03 01:25:00|8200.6|8175.6|8200.2|8175.2|8200.6|8175.6|8200.2|8175.2|8
1683077400000|2023-05-03 01:30:00|8200.3|8175.3|8200.5|8175.5|8200.5|8175.5|8200.2|8175.2|7
1683077700000|2023-05-03 01:35:00|8200.4|8175.4|8200.6|8175.6|8200.7|8175.7|8200.4|8175.4|9
1683078000000|2023-05-03 01:40:00|8200.5|8175.5|8200.3|8175.3|8200.5|8175.5|8200.3|8175.3|3
1683078300000|2023-05-03 01:45:00|8200.2|8175.2|8199.8|8174.8|8200.2|8175.2|8199.8|8174.8|7
1683078600000|2023-05-03 01:50:00|8199.9|8174.9|8199.9|8174.9|8199.9|8174.9|8199.9|8174.9|1
1683078900000|2023-05-03 01:55:00|8200|8175|8199.8|8174.8|8200|8175|8199.8|8174.8|3
1683079200000|2023-05-03 02:00:00|8199.9|8174.9|8199.8|8174.8|8199.9|8174.9|8199.8|8174.8|2
1683079500000|2023-05-03 02:05:00|8199.7|8174.7|8199|8174|8199.8|8174.8|8199|8174|11
1683079800000|2023-05-03 02:10:00|8199.1|8174.1|8199.1|8174.1|8199.1|8174.1|8198.3|8173.3|19
1683080100000|2023-05-03 02:15:00|8199.2|8174.2|8200.2|8175.2|8200.9|8175.9|8199.2|8174.2|23
1683080400000|2023-05-03 02:20:00|8200.3|8175.3|8200.3|8175.3|8200.3|8175.3|8200.3|8175.3|1
1683080700000|2023-05-03 02:25:00|8200.1|8175.1|8200.1|8175.1|8200.4|8175.4|8200|8175|17
1683081000000|2023-05-03 02:30:00|8200|8175|8200.2|8175.2|8200.5|8175.5|8199.9|8174.9|20
1683081300000|2023-05-03 02:35:00|8200.3|8175.3|8200.2|8175.2|8200.6|8175.6|8199.8|8174.8|28
1683081600000|2023-05-03 02:40:00|8200.1|8175.1|8200.4|8175.4|8200.4|8175.4|8199.9|8174.9|12
1683081900000|2023-05-03 02:45:00|8200.1|8175.1|8199.1|8174.1|8200.4|8175.4|8198.6|8173.6|30
1683082200000|2023-05-03 02:50:00|8199.2|8174.2|8199.3|8174.3|8199.4|8174.4|8199|8174|11
1683082500000|2023-05-03 02:55:00|8199.4|8174.4|8199.1|8174.1|8199.4|8174.4|8199.1|8174.1|7
1683082800000|2023-05-03 03:00:00|8199|8174|8199.1|8174.1|8199.1|8174.1|8199|8174|2
1683083100000|2023-05-03 03:05:00|8199|8174|8198.5|8173.5|8199|8174|8198.3|8173.3|10
1683083400000|2023-05-03 03:10:00|8198.6|8173.6|8198.4|8173.4|8198.9|8173.9|8198.3|8173.3|11
1683083700000|2023-05-03 03:15:00|8198.3|8173.3|8199.2|8174.2|8199.3|8174.3|8198.3|8173.3|13
1683084000000|2023-05-03 03:20:00|8199.6|8174.6|8202.1|8177.1|8202.9|8177.9|8199.6|8174.6|84
1683084300000|2023-05-03 03:25:00|8202.2|8177.2|8199.5|8174.5|8202.6|8177.6|8199.5|8174.5|41
1683084600000|2023-05-03 03:30:00|8199.4|8174.4|8196.8|8181.8|8201.6|8182.7|8195|8174.4|194
1683084900000|2023-05-03 03:35:00|8196.9|8181.9|8196.2|8181.2|8197.9|8182.9|8196.2|8181.2|39
1683085200000|2023-05-03 03:40:00|8196.1|8181.1|8195.1|8180.1|8196.6|8181.6|8195.1|8180.1|24
1683085500000|2023-05-03 03:45:00|8195|8180|8196.2|8181.2|8196.2|8181.2|8194.4|8179.4|51
1683085800000|2023-05-03 03:50:00|8196.1|8181.1|8196.1|8181.1|8196.3|8181.3|8195.7|8180.7|26
1683086100000|2023-05-03 03:55:00|8196|8181|8195.6|8180.6|8196.1|8181.1|8194.8|8179.8|58
1683086400000|2023-05-03 04:00:00|8195.9|8180.9|8196.9|8181.9|8197.5|8182.5|8195.9|8180.9|52
1683086700000|2023-05-03 04:05:00|8197|8182|8200.7|8185.7|8200.7|8185.7|8197|8182|87
1683087000000|2023-05-03 04:10:00|8200.6|8185.6|8201.2|8186.2|8201.2|8186.2|8200.2|8185.2|63
1683087300000|2023-05-03 04:15:00|8201.4|8186.4|8200|8185|8202.7|8187.7|8199.9|8184.9|67
1683087600000|2023-05-03 04:20:00|8200.1|8185.1|8200.1|8185.1|8200.5|8185.5|8199.4|8184.4|53
1683087900000|2023-05-03 04:25:00|8199.8|8184.8|8199.8|8184.8|8200|8185|8199.4|8184.4|28
1683088200000|2023-05-03 04:30:00|8199.9|8184.9|8199.3|8184.3|8200|8185|8199.1|8184.1|49
1683088500000|2023-05-03 04:35:00|8199.2|8184.2|8198.9|8183.9|8199.3|8184.3|8198|8183|33
1683088800000|2023-05-03 04:40:00|8198.8|8183.8|8199.7|8184.7|8199.8|8184.8|8198.8|8183.8|47
1683089100000|2023-05-03 04:45:00|8199.6|8184.6|8199.5|8184.5|8199.7|8184.7|8198.4|8183.4|37
1683089400000|2023-05-03 04:50:00|8199.6|8184.6|8200.7|8185.7|8201.2|8186.2|8199.6|8184.6|45
1683089700000|2023-05-03 04:55:00|8200.6|8185.6|8200.4|8185.4|8200.7|8185.7|8199.4|8184.4|27
1683090000000|2023-05-03 05:00:00|8200.3|8185.3|8200|8185|8205.3|8185.8|8199.8|8180.2|44
1683090300000|2023-05-03 05:05:00|8200.1|8185.1|8199.3|8184.3|8200.3|8185.3|8199.2|8184.2|25
1683090600000|2023-05-03 05:10:00|8199.4|8184.4|8198.5|8183.5|8199.4|8184.4|8198.4|8183.4|38
1683090900000|2023-05-03 05:15:00|8198.6|8183.6|8198.3|8183.3|8198.7|8183.7|8197.5|8182.5|58
1683091200000|2023-05-03 05:20:00|8198.4|8183.4|8199.8|8184.8|8200.1|8185.1|8198.4|8183.4|38
1683091500000|2023-05-03 05:25:00|8199.7|8184.7|8200|8185|8200.1|8185.1|8199.5|8184.5|45
1683091800000|2023-05-03 05:30:00|8200.1|8185.1|8200.6|8185.6|8201.1|8186.1|8200.1|8185.1|59
1683092100000|2023-05-03 05:35:00|8200.5|8185.5|8201.5|8186.5|8201.7|8186.7|8200.1|8185.1|26
1683092400000|2023-05-03 05:40:00|8201.8|8186.8|8201.3|8186.3|8202.1|8187.1|8201.2|8186.2|38
1683092700000|2023-05-03 05:45:00|8201.2|8186.2|8201.1|8186.1|8201.4|8186.4|8201|8186|16
1683093000000|2023-05-03 05:50:00|8201.2|8186.2|8202.6|8187.6|8202.7|8187.7|8201|8186|30
1683093300000|2023-05-03 05:55:00|8202.3|8187.3|8201.8|8186.8|8202.4|8187.4|8201.7|8186.7|24
1683093600000|2023-05-03 06:00:00|8201.9|8186.9|8202|8187|8202.3|8187.3|8201.7|8186.7|22
1683093900000|2023-05-03 06:05:00|8202.1|8187.1|8203.3|8188.3|8203.3|8188.3|8202|8187|45
1683094200000|2023-05-03 06:10:00|8203.2|8188.2|8203.6|8188.6|8204|8189|8202.9|8187.9|44
1683094500000|2023-05-03 06:15:00|8203.5|8188.5|8204.2|8189.2|8204.2|8189.2|8203.4|8188.4|29
1683094800000|2023-05-03 06:20:00|8204.3|8189.3|8204.3|8189.3|8204.4|8189.4|8203.4|8188.4|34
1683095100000|2023-05-03 06:25:00|8204.4|8189.4|8204.7|8189.7|8205.4|8190.4|8204.4|8189.4|39
1683095400000|2023-05-03 06:30:00|8204.8|8189.8|8203.9|8188.9|8205.3|8190.3|8203.5|8188.5|52
1683095700000|2023-05-03 06:35:00|8203.8|8188.8|8203.9|8188.9|8204|8189|8203.5|8188.5|25
1683096000000|2023-05-03 06:40:00|8203.8|8188.8|8203.6|8188.6|8203.9|8188.9|8202.8|8187.8|53
1683096300000|2023-05-03 06:45:00|8203.5|8188.5|8203.8|8188.8|8204.5|8189.5|8203.3|8188.3|35
1683096600000|2023-05-03 06:50:00|8203.7|8188.7|8204|8189|8208.7|8189.4|8203.2|8183.7|31
1683096900000|2023-05-03 06:55:00|8204.1|8189.1|8203.3|8188.3|8204.9|8189.9|8203.3|8188.3|34
1683097200000|2023-05-03 07:00:00|8203.4|8188.4|8201.9|8186.9|8203.6|8188.6|8200.9|8185.9|88
1683097500000|2023-05-03 07:05:00|8202|8187|8202.6|8187.6|8203|8188|8201.5|8186.5|84
1683097800000|2023-05-03 07:10:00|8202.5|8187.5|8200.8|8185.8|8202.7|8187.7|8200.5|8185.5|51
1683098100000|2023-05-03 07:15:00|8200.9|8185.9|8201.8|8186.8|8202.2|8187.2|8199.6|8184.6|106
1683098400000|2023-05-03 07:20:00|8201.7|8186.7|8202.4|8187.4|8202.8|8187.8|8201.5|8186.5|90
1683098700000|2023-05-03 07:25:00|8202.5|8187.5|8202.9|8187.9|8203.4|8188.4|8202.2|8187.2|51
1683099000000|2023-05-03 07:30:00|8202.6|8187.6|8200.2|8185.2|8203.3|8188.3|8200.1|8185.1|58
1683099300000|2023-05-03 07:35:00|8200|8185|8201.1|8186.1|8201.4|8186.4|8198.4|8183.4|104
1683099600000|2023-05-03 07:40:00|8201|8186|8202|8187|8202.6|8187.6|8200.7|8185.7|76
1683099900000|2023-05-03 07:45:00|8202.1|8187.1|8201.8|8186.8|8202.6|8187.6|8201.5|8186.5|26
1683100200000|2023-05-03 07:50:00|8201.7|8186.7|8201.9|8186.9|8201.9|8186.9|8201.3|8186.3|23
1683100500000|2023-05-03 07:55:00|8202|8187|8202.3|8187.3|8202.3|8187.3|8201.9|8186.9|14
1683100800000|2023-05-03 08:00:00|8202.2|8187.2|8202.1|8187.1|8202.6|8187.6|8201.7|8186.7|26
1683101100000|2023-05-03 08:05:00|8202|8187|8199.3|8184.3|8202.1|8187.1|8198.2|8183.2|84
1683101400000|2023-05-03 08:10:00|8199.2|8184.2|8197.8|8182.8|8199.2|8184.2|8196.2|8181.2|101
1683101700000|2023-05-03 08:15:00|8197.9|8182.9|8196.5|8181.5|8198|8183|8195.8|8180.8|63
1683102000000|2023-05-03 08:20:00|8196.6|8181.6|8199.3|8184.3|8199.3|8184.3|8196.6|8181.6|51
1683102300000|2023-05-03 08:25:00|8199.4|8184.4|8199.9|8184.9|8200.3|8185.3|8199.3|8184.3|23
1683102600000|2023-05-03 08:30:00|8200|8185|8200.7|8185.7|8200.8|8185.8|8200|8185|20
1683102900000|2023-05-03 08:35:00|8200.6|8185.6|8199.1|8184.1|8200.7|8185.7|8199.1|8184.1|40
1683103200000|2023-05-03 08:40:00|8199|8184|8198.2|8183.2|8199|8184|8198.1|8183.1|35
1683103500000|2023-05-03 08:45:00|8198.3|8183.3|8199.3|8184.3|8199.4|8184.4|8198.2|8183.2|23
1683103800000|2023-05-03 08:50:00|8199.2|8184.2|8199.8|8184.8|8199.8|8184.8|8198.9|8183.9|23
1683104100000|2023-05-03 08:55:00|8199.9|8184.9|8199.8|8184.8|8200.2|8185.2|8199.5|8184.5|42
1683104400000|2023-05-03 09:00:00|8199.7|8184.7|8199.6|8184.6|8200|8185|8199.4|8184.4|76
1683104700000|2023-05-03 09:05:00|8199.8|8184.8|8199.9|8184.9|8200|8185|8199.4|8184.4|20
1683105000000|2023-05-03 09:10:00|8199.8|8184.8|8199.7|8184.7|8200.3|8185.3|8199.4|8184.4|37
1683105300000|2023-05-03 09:15:00|8199.8|8184.8|8199.7|8184.7|8200.3|8185.3|8199.7|8184.7|19
1683105600000|2023-05-03 09:20:00|8199.8|8184.8|8199.6|8184.6|8199.9|8184.9|8199.6|8184.6|7
1683105900000|2023-05-03 09:25:00|8199.7|8184.7|8199.8|8184.8|8199.8|8184.8|8199.4|8184.4|20
1683106200000|2023-05-03 09:30:00|8199.7|8184.7|8200|8185|8200.5|8185.5|8199.7|8184.7|17
1683106500000|2023-05-03 09:35:00|8199.9|8184.9|8200.8|8185.8|8200.9|8185.9|8199.8|8184.8|14
1683106800000|2023-05-03 09:40:00|8200.7|8185.7|8200|8185|8200.7|8185.7|8199.9|8184.9|10
1683107100000|2023-05-03 09:45:00|8199.9|8184.9|8200.6|8185.6|8200.9|8185.9|8199.8|8184.8|34
1683107400000|2023-05-03 09:50:00|8200.5|8185.5|8201.1|8186.1|8201.7|8186.7|8200.2|8185.2|40
1683107700000|2023-05-03 09:55:00|8201|8186|8201.7|8186.7|8202|8187|8199.8|8184.8|58
1683108000000|2023-05-03 10:00:00|8201.6|8186.6|8200.9|8185.9|8201.6|8186.6|8200.3|8185.3|31
1683108300000|2023-05-03 10:05:00|8200.7|8185.7|8200.7|8185.7|8200.8|8185.8|8199.9|8184.9|33
1683108600000|2023-05-03 10:10:00|8200.6|8185.6|8199.9|8184.9|8201|8186|8199.9|8184.9|26
1683108900000|2023-05-03 10:15:00|8200|8185|8200.3|8185.3|8200.4|8185.4|8199.9|8184.9|18
1683109200000|2023-05-03 10:20:00|8200.4|8185.4|8200.7|8185.7|8200.9|8185.9|8200.2|8185.2|27
1683109500000|2023-05-03 10:25:00|8200.8|8185.8|8200.7|8185.7|8200.9|8185.9|8200|8185|26
1683109800000|2023-05-03 10:30:00|8200.8|8185.8|8201|8186|8201.2|8186.2|8200.7|8185.7|14
1683110100000|2023-05-03 10:35:00|8200.9|8185.9|8200.4|8185.4|8200.9|8185.9|8200.3|8185.3|17
1683110400000|2023-05-03 10:40:00|8200.5|8185.5|8200.4|8185.4|8200.5|8185.5|8200.2|8185.2|12
1683110700000|2023-05-03 10:45:00|8200.5|8185.5|8200.9|8185.9|8201|8186|8200.5|8185.5|25
1683111000000|2023-05-03 10:50:00|8200.8|8185.8|8201.5|8186.5|8201.6|8186.6|8200.8|8185.8|20
1683111300000|2023-05-03 10:55:00|8201.6|8186.6|8200.5|8185.5|8201.7|8186.7|8200.1|8185.1|40
1683111600000|2023-05-03 11:00:00|8200.3|8185.3|8200.9|8185.9|8201.5|8186.5|8200.3|8185.3|26
1683111900000|2023-05-03 11:05:00|8200.8|8185.8|8200.8|8185.8|8201|8186|8200.7|8185.7|10
1683112200000|2023-05-03 11:10:00|8200.7|8185.7|8200|8185|8200.8|8185.8|8199.8|8184.8|11
1683112500000|2023-05-03 11:15:00|8200.1|8185.1|8200|8185|8200.3|8185.3|8199.8|8184.8|26
1683112800000|2023-05-03 11:20:00|8200.1|8185.1|8199.7|8184.7|8200.3|8185.3|8199.6|8184.6|16
1683113100000|2023-05-03 11:25:00|8199.6|8184.6|8199.5|8184.5|8201|8186|8199.3|8184.3|48
1683113400000|2023-05-03 11:30:00|8200.3|8185.3|8199.9|8184.9|8200.3|8185.3|8199.7|8184.7|14
1683113700000|2023-05-03 11:35:00|8200|8185|8200.2|8185.2|8200.3|8185.3|8199.8|8184.8|8
1683114000000|2023-05-03 11:40:00|8200.3|8185.3|8205.4|8180.4|8205.4|8185.4|8200.2|8180.2|8
1683114300000|2023-05-03 11:45:00|8205.2|8180.2|8205.7|8180.7|8206.5|8186.2|8200.7|8180.2|12
1683114600000|2023-05-03 11:50:00|8205.8|8180.8|8200.9|8185.9|8205.8|8186.7|8200.5|8180.6|24
1683114900000|2023-05-03 11:55:00|8201|8186|8201.6|8186.6|8201.7|8186.7|8201|8186|6
1683115200000|2023-05-03 12:00:00|8201.5|8186.5|8201.6|8186.6|8201.7|8186.7|8201.3|8186.3|9
1683115500000|2023-05-03 12:05:00|8201.7|8186.7|8201.1|8186.1|8201.7|8186.7|8201.1|8186.1|5
1683115800000|2023-05-03 12:10:00|8201|8186|8207.4|8182.4|8207.5|8186.7|8199.2|8182.4|45
1683116100000|2023-05-03 12:15:00|8207.5|8182.5|8206.7|8181.7|8208.9|8188.3|8201.7|8181.7|118
1683116400000|2023-05-03 12:20:00|8206.6|8181.6|8201.8|8186.8|8206.7|8187.4|8200.8|8181.4|41
1683116700000|2023-05-03 12:25:00|8201.9|8186.9|8202|8187|8202.6|8187.6|8201.9|8186.9|14
1683117000000|2023-05-03 12:30:00|8201.9|8186.9|8201.8|8186.8|8206.2|8186.9|8200|8181.1|43
1683117300000|2023-05-03 12:35:00|8202|8187|8200.9|8185.9|8206.7|8187|8200.6|8181.4|17
1683117600000|2023-05-03 12:40:00|8200.8|8185.8|8201.8|8186.8|8201.9|8186.9|8200.7|8185.7|22
1683117900000|2023-05-03 12:45:00|8201.7|8186.7|8201.9|8186.9|8201.9|8186.9|8201.4|8186.4|9
1683118200000|2023-05-03 12:50:00|8202|8187|8201.9|8186.9|8202.1|8187.1|8201.5|8186.5|354
1683118500000|2023-05-03 12:55:00|8201.6|8186.6|8200|8185|8202|8187|8199.9|8184.9|119
1683118800000|2023-05-03 13:00:00|8199.9|8184.9|8199.7|8184.7|8199.9|8184.9|8199|8184|29
1683119100000|2023-05-03 13:05:00|8200.1|8185.1|8200.2|8185.2|8205.4|8185.9|8199.9|8179.9|578
1683119400000|2023-05-03 13:10:00|8200.7|8185.7|8204.1|8179.1|8205.4|8185.9|8199.8|8179|362
1683119700000|2023-05-03 13:15:00|8204.2|8179.2|8198.8|8183.8|8204.2|8183.8|8198.8|8178.9|11
1683120000000|2023-05-03 13:20:00|8198.9|8183.9|8199|8184|8199|8184|8198.3|8183.3|150
1683120300000|2023-05-03 13:25:00|8199.1|8184.1|8199.6|8184.6|8200|8185|8199|8184|37
1683120600000|2023-05-03 13:30:00|8199.4|8184.4|8198.3|8183.3|8199.4|8184.4|8198.2|8183.2|20
1683120900000|2023-05-03 13:35:00|8198.2|8183.2|8198.3|8183.3|8198.4|8183.4|8197.6|8182.6|16
1683121200000|2023-05-03 13:40:00|8198.4|8183.4|8201.8|8176.8|8201.8|8183.6|8198.1|8176.8|27
1683121500000|2023-05-03 13:45:00|8201.6|8176.6|8198.7|8183.7|8203.5|8184|8197.8|8176.6|43
1683121800000|2023-05-03 13:50:00|8198.6|8183.6|8197|8182|8198.6|8183.6|8196.9|8181.9|22
1683122100000|2023-05-03 13:55:00|8196.9|8181.9|8203.4|8178.4|8203.5|8181.9|8196.2|8176.6|36
1683122400000|2023-05-03 14:00:00|8203.1|8178.1|8201.7|8176.7|8203.2|8178.2|8201.3|8176.3|68
1683122700000|2023-05-03 14:05:00|8201.6|8176.6|8201.2|8176.2|8202.4|8182.7|8196|8176.2|50
1683123000000|2023-05-03 14:10:00|8201.3|8176.3|8195.7|8180.7|8201.3|8181.6|8194.7|8175.6|51
1683123300000|2023-05-03 14:15:00|8195.8|8180.8|8195|8180|8196.4|8181.4|8194.8|8179.8|54
1683123600000|2023-05-03 14:20:00|8195.1|8180.1|8195.8|8180.8|8195.9|8180.9|8194.9|8179.9|34
1683123900000|2023-05-03 14:25:00|8195.7|8180.7|8194.8|8179.8|8195.8|8180.8|8194.8|8179.8|21
1683124200000|2023-05-03 14:30:00|8194.7|8179.7|8193.9|8178.9|8194.8|8179.8|8193.9|8178.9|10
1683124500000|2023-05-03 14:35:00|8194|8179|8195.3|8180.3|8195.3|8180.3|8193.9|8178.9|26
1683124800000|2023-05-03 14:40:00|8195.4|8180.4|8197.8|8172.8|8200.2|8180.6|8193.2|8172.8|69
1683125100000|2023-05-03 14:45:00|8197.7|8172.7|8198.5|8173.5|8198.8|8173.8|8197.2|8172.2|53
1683125400000|2023-05-03 14:50:00|8198.4|8173.4|8197.3|8172.3|8198.8|8178.6|8192.2|8171.8|58
1683125700000|2023-05-03 14:55:00|8197.4|8172.4|8194.8|8179.8|8197.8|8179.8|8192.7|8172.3|83
1683126000000|2023-05-03 15:00:00|8194.7|8179.7|8193.5|8178.5|8194.8|8179.8|8193.5|8178.5|17
1683126300000|2023-05-03 15:05:00|8193.6|8178.6|8194.1|8179.1|8194.3|8179.3|8193.6|8178.6|111
1683126600000|2023-05-03 15:10:00|8194.2|8179.2|8199.8|8174.8|8199.8|8179.8|8194.1|8174.7|48
1683126900000|2023-05-03 15:15:00|8199.6|8174.6|8194.3|8179.3|8199.8|8179.3|8193.9|8173.7|177
1683127200000|2023-05-03 15:20:00|8194.2|8179.2|8194.6|8179.6|8195.7|8180.7|8194.2|8179.2|96
1683127500000|2023-05-03 15:25:00|8194.5|8179.5|8200.1|8175.1|8200.2|8180|8194.2|8174.2|449
1683127800000|2023-05-03 15:30:00|8200|8175|8196.4|8181.4|8200.7|8181.5|8195.7|8174.9|46
1683128100000|2023-05-03 15:35:00|8196.5|8181.5|8196.8|8181.8|8196.8|8181.8|8196.1|8181.1|34
1683128400000|2023-05-03 15:40:00|8201.2|8176.2|8195.9|8180.9|8201.2|8181.2|8195.8|8176.1|9
1683128700000|2023-05-03 15:45:00|8195.8|8180.8|8195.9|8180.9|8196.1|8181.1|8195.8|8180.8|6
1683129000000|2023-05-03 15:50:00|8195.8|8180.8|8195.9|8180.9|8195.9|8180.9|8195.8|8180.8|2
1683129300000|2023-05-03 15:55:00|8195.8|8180.8|8196.1|8181.1|8196.1|8181.1|8195.8|8180.8|14
1683129600000|2023-05-03 16:00:00|8196|8181|8195.8|8180.8|8196.1|8181.1|8195.8|8180.8|19
1683129900000|2023-05-03 16:05:00|8195.9|8180.9|8195.7|8180.7|8196|8181|8195.7|8180.7|17
1683130200000|2023-05-03 16:10:00|8195.8|8180.8|8194.9|8179.9|8195.8|8180.8|8194.9|8179.9|8
1683130500000|2023-05-03 16:15:00|8195|8180|8195.2|8180.2|8195.2|8180.2|8195|8180|3
1683130800000|2023-05-03 16:20:00|8195.3|8180.3|8194.9|8179.9|8195.3|8180.3|8194.9|8179.9|14
1683131100000|2023-05-03 16:25:00|8194.8|8179.8|8194.7|8179.7|8194.9|8179.9|8194.7|8179.7|8
1683131400000|2023-05-03 16:30:00|8194.8|8179.8|8195.1|8180.1|8195.2|8180.2|8194.8|8179.8|8
1683131700000|2023-05-03 16:35:00|8195.2|8180.2|8194.8|8179.8|8195.4|8180.4|8194.7|8179.7|27
1683132000000|2023-05-03 16:40:00|8194.7|8179.7|8194.8|8179.8|8194.9|8179.9|8194.7|8179.7|18
1683132300000|2023-05-03 16:45:00|8194.9|8179.9|8194.9|8179.9|8194.9|8179.9|8194.7|8179.7|12
1683132600000|2023-05-03 16:50:00|8195|8180|8199.3|8174.3|8199.4|8180|8194.3|8174.1|30
1683132900000|2023-05-03 16:55:00|8199.1|8174.1|8198.9|8173.9|8199.1|8174.1|8198.9|8173.9|5
1683133200000|2023-05-03 17:00:00|8198.5|8173.5|8198.4|8173.4|8198.7|8173.7|8198.3|8173.3|9
1683133500000|2023-05-03 17:05:00|8198.1|8173.1|8197.8|8172.8|8198.1|8173.1|8197.8|8172.8|3
1683133800000|2023-05-03 17:10:00|8197.7|8172.7|8197.4|8172.4|8197.7|8172.7|8197.4|8172.4|11
1683134100000|2023-05-03 17:15:00|8197.3|8172.3|8195.1|8170.1|8197.4|8172.4|8194.9|8169.9|42
1683134400000|2023-05-03 17:20:00|8195|8170|8195.7|8170.7|8195.7|8170.7|8193.4|8168.4|33
1683134700000|2023-05-03 17:25:00|8196.4|8171.4|8196.2|8171.2|8197|8172|8196.2|8171.2|14
1683135000000|2023-05-03 17:30:00|8196.1|8171.1|8195.4|8170.4|8196.2|8171.2|8194.9|8169.9|33
1683135300000|2023-05-03 17:35:00|8195.5|8170.5|8195.8|8170.8|8195.8|8170.8|8195.4|8170.4|6
1683135600000|2023-05-03 17:40:00|8195.9|8170.9|8195.5|8170.5|8195.9|8170.9|8195.5|8170.5|11
1683135900000|2023-05-03 17:45:00|8195.6|8170.6|8195.1|8170.1|8196.1|8171.1|8195.1|8170.1|28
1683136200000|2023-05-03 17:50:00|8195|8170|8193.7|8168.7|8195.5|8170.5|8193.6|8168.6|14
1683136500000|2023-05-03 17:55:00|8193.8|8168.8|8188.6|8159.6|8195.1|8170.1|8181.7|8152.7|72
1683136800000|2023-05-03 18:00:00|8180.7|8151.7|8190.6|8165.6|8192.4|8167.4|8180.7|8151.7|272
1683137100000|2023-05-03 18:05:00|8190.4|8165.4|8189.9|8164.9|8192.5|8167.5|8189.4|8164.4|168
1683137400000|2023-05-03 18:10:00|8189.8|8164.8|8191.3|8166.3|8196.5|8171.5|8189.8|8164.8|138
1683137700000|2023-05-03 18:15:00|8191|8166|8192.7|8167.7|8193.8|8168.8|8190.7|8165.7|88
1683138000000|2023-05-03 18:20:00|8192.6|8167.6|8193.1|8168.1|8193.4|8168.4|8192.6|8167.6|28
1683138300000|2023-05-03 18:25:00|8193.2|8168.2|8192.8|8167.8|8193.5|8168.5|8192.8|8167.8|32
1683138600000|2023-05-03 18:30:00|8192.7|8167.7|8201.5|8176.5|8201.8|8176.8|8192.7|8167.7|157
1683138900000|2023-05-03 18:35:00|8201.4|8176.4|8198.2|8173.2|8202|8177|8198.1|8173.1|265
1683139200000|2023-05-03 18:40:00|8198.3|8173.3|8197|8172|8198.5|8173.5|8195.8|8170.8|214
1683139500000|2023-05-03 18:45:00|8196.8|8171.8|8197.5|8172.5|8199.3|8174.3|8196.8|8171.8|155
1683139800000|2023-05-03 18:50:00|8197.6|8172.6|8197.8|8172.8|8199.2|8174.2|8197.4|8172.4|186
1683140100000|2023-05-03 18:55:00|8197.9|8172.9|8196.2|8171.2|8198.8|8173.8|8196.2|8171.2|161
1683140400000|2023-05-03 19:00:00|8196.3|8171.3|8199.1|8174.1|8199.6|8174.6|8196.2|8171.2|141
1683140700000|2023-05-03 19:05:00|8198.9|8173.9|8201.3|8176.3|8201.4|8176.4|8198.4|8173.4|108
1683141000000|2023-05-03 19:10:00|8201.4|8176.4|8198|8183|8203.5|8183.4|8198|8176.3|60
1683141300000|2023-05-03 19:15:00|8202.5|8177.5|8201.6|8176.6|8202.5|8177.5|8201.3|8176.3|22
1683141600000|2023-05-03 19:20:00|8201.7|8176.7|8200.7|8175.7|8201.7|8176.7|8200.6|8175.6|43
1683141900000|2023-05-03 19:25:00|8200.6|8175.6|8201.4|8176.4|8201.5|8176.5|8200.4|8175.4|25
1683142200000|2023-05-03 19:30:00|8201.3|8176.3|8201.1|8176.1|8201.3|8176.3|8200.6|8175.6|17
1683142500000|2023-05-03 19:35:00|8201|8176|8201.1|8176.1|8201.1|8176.1|8200.9|8175.9|12
1683142800000|2023-05-03 19:40:00|8201.3|8176.3|8201.3|8176.3|8201.3|8176.3|8201.3|8176.3|1
1683143100000|2023-05-03 19:45:00|8201.4|8176.4|8196.4|8181.4|8202|8181.9|8196.2|8176.3|16
1683143400000|2023-05-03 19:50:00|8196.3|8181.3|8201.2|8176.2|8201.4|8181.5|8196.3|8175.8|21
1683158400000|2023-05-04 00:00:00|8201|8176|8201|8176|8201|8176|8201|8176|1
1683162000000|2023-05-04 01:00:00|8199.8|8174.8|8200|8175|8200.1|8175.1|8199.7|8174.7|9
1683162300000|2023-05-04 01:05:00|8199.9|8174.9|8200.4|8175.4|8200.9|8175.9|8199.9|8174.9|16
1683162900000|2023-05-04 01:15:00|8200.3|8175.3|8199.5|8174.5|8200.3|8175.3|8199.2|8174.2|11
1683163200000|2023-05-04 01:20:00|8199.6|8174.6|8197.5|8172.5|8199.6|8174.6|8196|8171|11
1683163500000|2023-05-04 01:25:00|8196.7|8171.7|8194.6|8169.6|8196.7|8171.7|8194.6|8169.6|12
1683163800000|2023-05-04 01:30:00|8194.7|8169.7|8193.6|8168.6|8194.7|8169.7|8192.7|8167.7|24
1683164100000|2023-05-04 01:35:00|8193.5|8168.5|8193.3|8168.3|8193.5|8168.5|8193.3|8168.3|3
1683164400000|2023-05-04 01:40:00|8193.2|8168.2|8193.8|8168.8|8193.8|8168.8|8193.2|8168.2|9
1683164700000|2023-05-04 01:45:00|8193.7|8168.7|8193.4|8168.4|8193.8|8168.8|8193.4|8168.4|5
1683165000000|2023-05-04 01:50:00|8193|8168|8192.5|8167.5|8193.1|8168.1|8192.3|8167.3|14
1683165300000|2023-05-04 01:55:00|8192.4|8167.4|8192.5|8167.5|8192.5|8167.5|8192.4|8167.4|2
1683165600000|2023-05-04 02:00:00|8192.6|8167.6|8192.5|8167.5|8192.6|8167.6|8192.5|8167.5|8
1683165900000|2023-05-04 02:05:00|8192.6|8167.6|8191.5|8166.5|8192.6|8167.6|8190.9|8165.9|104
1683166200000|2023-05-04 02:10:00|8191.6|8166.6|8191.2|8166.2|8191.6|8166.6|8189.7|8164.7|102
1683166500000|2023-05-04 02:15:00|8191.3|8166.3|8191.1|8166.1|8191.3|8166.3|8191.1|8166.1|97
1683166800000|2023-05-04 02:20:00|8191.2|8166.2|8191|8166|8191.2|8166.2|8191|8166|79
1683167100000|2023-05-04 02:25:00|8191.1|8166.1|8189.9|8164.9|8191.1|8166.1|8189.9|8164.9|97
1683167400000|2023-05-04 02:30:00|8190|8165|8188.3|8163.3|8190.1|8165.1|8188.3|8163.3|43
1683167700000|2023-05-04 02:35:00|8188.5|8163.5|8188.9|8163.9|8189.8|8164.8|8188.3|8163.3|22
1683168000000|2023-05-04 02:40:00|8188.8|8163.8|8189.3|8164.3|8189.6|8164.6|8188.4|8163.4|21
1683168300000|2023-05-04 02:45:00|8190|8165|8188.5|8163.5|8190|8165|8188.5|8163.5|52
1683168600000|2023-05-04 02:50:00|8188.6|8163.6|8189.3|8164.3|8190|8165|8187.6|8162.6|81
1683168900000|2023-05-04 02:55:00|8189.9|8164.9|8188.8|8163.8|8190.3|8165.3|8188.8|8163.8|86
1683169200000|2023-05-04 03:00:00|8188.7|8163.7|8188|8163|8189.6|8164.6|8187.8|8162.8|52
1683169500000|2023-05-04 03:05:00|8188.1|8163.1|8190.1|8165.1|8190.7|8165.7|8188.1|8163.1|55
1683169800000|2023-05-04 03:10:00|8190|8165|8189.3|8164.3|8190.1|8165.1|8189.2|8164.2|27
1683170100000|2023-05-04 03:15:00|8189.2|8164.2|8190.3|8165.3|8190.5|8165.5|8189.2|8164.2|22
1683170400000|2023-05-04 03:20:00|8190.4|8165.4|8189.6|8164.6|8190.5|8165.5|8188.7|8163.7|46
1683170700000|2023-05-04 03:25:00|8189.4|8164.4|8189.1|8164.1|8190.7|8165.7|8189.1|8164.1|28
1683171000000|2023-05-04 03:30:00|8189|8164|8184.2|8169.2|8192.3|8171.9|8184.2|8164|161
1683171300000|2023-05-04 03:35:00|8184.3|8169.3|8186.7|8171.7|8186.9|8171.9|8184.3|8169.3|105
1683171600000|2023-05-04 03:40:00|8186.6|8171.6|8185.4|8170.4|8187.3|8172.3|8184.7|8169.7|94
1683171900000|2023-05-04 03:45:00|8185.3|8170.3|8185.5|8170.5|8185.5|8170.5|8184.2|8169.2|68
1683172200000|2023-05-04 03:50:00|8185.6|8170.6|8186.8|8171.8|8186.8|8171.8|8185.5|8170.5|55
1683172500000|2023-05-04 03:55:00|8186.7|8171.7|8186.2|8171.2|8186.7|8171.7|8184.9|8169.9|29
1683172800000|2023-05-04 04:00:00|8186.1|8171.1|8186.3|8171.3|8187.2|8172.2|8186|8171|46
1683173100000|2023-05-04 04:05:00|8186.4|8171.4|8186.3|8171.3|8186.5|8171.5|8186.3|8171.3|10
1683173400000|2023-05-04 04:10:00|8186.2|8171.2|8190.8|8175.8|8190.8|8175.8|8186.2|8171.2|78
1683173700000|2023-05-04 04:15:00|8190.9|8175.9|8189.8|8174.8|8191|8176|8189.8|8174.8|57
1683174000000|2023-05-04 04:20:00|8189.9|8174.9|8190|8175|8190.2|8175.2|8189.4|8174.4|31
1683174300000|2023-05-04 04:25:00|8190.1|8175.1|8188.9|8173.9|8190.2|8175.2|8188.9|8173.9|59
1683174600000|2023-05-04 04:30:00|8188.8|8173.8|8188.4|8173.4|8189.7|8174.7|8188.2|8173.2|66
1683174900000|2023-05-04 04:35:00|8188.3|8173.3|8189|8174|8189.1|8174.1|8187.9|8172.9|32
1683175200000|2023-05-04 04:40:00|8188.9|8173.9|8189|8174|8189.5|8174.5|8188.3|8173.3|41
1683175500000|2023-05-04 04:45:00|8189.1|8174.1|8190.4|8175.4|8190.4|8175.4|8189|8174|29
1683175800000|2023-05-04 04:50:00|8190.5|8175.5|8190.8|8175.8|8190.8|8175.8|8190.4|8175.4|25
1683176100000|2023-05-04 04:55:00|8190.6|8175.6|8190.8|8175.8|8190.9|8175.9|8190.2|8175.2|26
1683176400000|2023-05-04 05:00:00|8190.7|8175.7|8191.3|8176.3|8191.4|8176.4|8190.7|8175.7|7
1683176700000|2023-05-04 05:05:00|8190.9|8175.9|8192.1|8177.1|8192.3|8177.3|8190.7|8175.7|27
1683177000000|2023-05-04 05:10:00|8192|8177|8191.2|8176.2|8192.1|8177.1|8190.6|8175.6|32
1683177300000|2023-05-04 05:15:00|8191.3|8176.3|8189.9|8174.9|8191.6|8176.6|8189.9|8174.9|38
1683177600000|2023-05-04 05:20:00|8190|8175|8190.3|8175.3|8190.8|8175.8|8190|8175|19
1683177900000|2023-05-04 05:25:00|8190.4|8175.4|8190|8175|8190.4|8175.4|8189.9|8174.9|12
1683178200000|2023-05-04 05:30:00|8190.1|8175.1|8189.3|8174.3|8190.5|8175.5|8189|8174|45
1683178500000|2023-05-04 05:35:00|8189.4|8174.4|8190.1|8175.1|8190.9|8175.9|8189.3|8174.3|50
1683178800000|2023-05-04 05:40:00|8190|8175|8188.9|8173.9|8190.2|8175.2|8188.8|8173.8|44
1683179100000|2023-05-04 05:45:00|8188.8|8173.8|8189.3|8174.3|8189.5|8174.5|8188.8|8173.8|32
1683179400000|2023-05-04 05:50:00|8189.4|8174.4|8190.6|8175.6|8190.9|8175.9|8189.4|8174.4|28
1683179700000|2023-05-04 05:55:00|8190.5|8175.5|8189.9|8174.9|8190.6|8175.6|8189|8174|74
1683180000000|2023-05-04 06:00:00|8189.8|8174.8|8190|8175|8190.2|8175.2|8189|8174|90
1683180300000|2023-05-04 06:05:00|8190.1|8175.1|8190.9|8175.9|8190.9|8175.9|8189.7|8174.7|37
1683180600000|2023-05-04 06:10:00|8190.8|8175.8|8189.1|8174.1|8190.8|8175.8|8188.9|8173.9|34
1683180900000|2023-05-04 06:15:00|8189|8174|8189.8|8174.8|8190.1|8175.1|8189|8174|52
1683181200000|2023-05-04 06:20:00|8189.9|8174.9|8191.6|8176.6|8191.7|8176.7|8189.9|8174.9|43
1683181500000|2023-05-04 06:25:00|8191.5|8176.5|8191.1|8176.1|8191.5|8176.5|8190.5|8175.5|28
1683181800000|2023-05-04 06:30:00|8191.2|8176.2|8191.4|8176.4|8191.5|8176.5|8191|8176|31
1683182100000|2023-05-04 06:35:00|8191.3|8176.3|8191.9|8176.9|8192.3|8177.3|8191.3|8176.3|32
1683182400000|2023-05-04 06:40:00|8192|8177|8192.2|8177.2|8192.3|8177.3|8192|8177|10
1683182700000|2023-05-04 06:45:00|8192.3|8177.3|8191.8|8176.8|8192.3|8177.3|8191.6|8176.6|18
1683183000000|2023-05-04 06:50:00|8191.4|8176.4|8191.4|8176.4|8191.7|8176.7|8191.3|8176.3|27
1683183300000|2023-05-04 06:55:00|8191.5|8176.5|8191.4|8176.4|8191.8|8176.8|8191.3|8176.3|15
1683183600000|2023-05-04 07:00:00|8191.3|8176.3|8191.4|8176.4|8191.4|8176.4|8190.9|8175.9|14
1683183900000|2023-05-04 07:05:00|8191.5|8176.5|8194.4|8179.4|8195.2|8180.2|8191.4|8176.4|62
1683184200000|2023-05-04 07:10:00|8194.5|8179.5|8193.7|8178.7|8195.1|8180.1|8193.4|8178.4|42
1683184500000|2023-05-04 07:15:00|8193.8|8178.8|8194.1|8179.1|8194.3|8179.3|8193|8178|100
1683184800000|2023-05-04 07:20:00|8194|8179|8194.3|8179.3|8195.2|8180.2|8193.9|8178.9|32
1683185100000|2023-05-04 07:25:00|8194.4|8179.4|8193.7|8178.7|8194.9|8179.9|8193.7|8178.7|36
1683185400000|2023-05-04 07:30:00|8193.6|8178.6|8194|8179|8194.1|8179.1|8193.6|8178.6|23
1683185700000|2023-05-04 07:35:00|8193.9|8178.9|8193.6|8178.6|8194|8179|8193|8178|34
1683186000000|2023-05-04 07:40:00|8193.5|8178.5|8193.9|8178.9|8194|8179|8193|8178|33
1683186300000|2023-05-04 07:45:00|8194|8179|8195.1|8180.1|8196|8181|8193.9|8178.9|40
1683186600000|2023-05-04 07:50:00|8195.2|8180.2|8194.4|8179.4|8195.8|8180.8|8194.4|8179.4|54
1683186900000|2023-05-04 07:55:00|8194.3|8179.3|8194|8179|8194.7|8179.7|8193.2|8178.2|67
1683187200000|2023-05-04 08:00:00|8193.9|8178.9|8193.9|8178.9|8194.4|8179.4|8193.3|8178.3|33
1683187500000|2023-05-04 08:05:00|8193.8|8178.8|8194|8179|8194.1|8179.1|8193.5|8178.5|34
1683187800000|2023-05-04 08:10:00|8193.9|8178.9|8194.9|8179.9|8194.9|8179.9|8193.3|8178.3|44
1683188100000|2023-05-04 08:15:00|8195|8180|8195.3|8180.3|8195.3|8180.3|8194.6|8179.6|31
1683188400000|2023-05-04 08:20:00|8195.4|8180.4|8197.2|8182.2|8198|8183|8195.3|8180.3|50
1683188700000|2023-05-04 08:25:00|8197.1|8182.1|8198.1|8183.1|8199|8184|8197.1|8182.1|78
1683189000000|2023-05-04 08:30:00|8198.2|8183.2|8198.2|8183.2|8199.6|8184.6|8198.1|8183.1|106
1683189300000|2023-05-04 08:35:00|8198.3|8183.3|8198.9|8183.9|8199.3|8184.3|8198.2|8183.2|49
1683189600000|2023-05-04 08:40:00|8199|8184|8199.3|8184.3|8199.4|8184.4|8198.6|8183.6|40
1683189900000|2023-05-04 08:45:00|8199.4|8184.4|8198.2|8183.2|8199.5|8184.5|8198.2|8183.2|83
1683190200000|2023-05-04 08:50:00|8198.3|8183.3|8199.2|8184.2|8199.3|8184.3|8198.2|8183.2|25
1683190500000|2023-05-04 08:55:00|8199.3|8184.3|8199.5|8184.5|8199.5|8184.5|8199.2|8184.2|7
1683190800000|2023-05-04 09:00:00|8200|8185|8200.2|8185.2|8200.3|8185.3|8199.9|8184.9|18
1683191100000|2023-05-04 09:05:00|8200.1|8185.1|8200.4|8185.4|8200.6|8185.6|8199.7|8184.7|34
1683191400000|2023-05-04 09:10:00|8200.3|8185.3|8199.8|8184.8|8200.3|8185.3|8199.8|8184.8|26
1683191700000|2023-05-04 09:15:00|8199.7|8184.7|8198.7|8183.7|8199.9|8184.9|8198.6|8183.6|17
1683192000000|2023-05-04 09:20:00|8198.6|8183.6|8198.9|8183.9|8199|8184|8198.2|8183.2|40
1683192300000|2023-05-04 09:25:00|8198.8|8183.8|8198.9|8183.9|8199.1|8184.1|8198.6|8183.6|34
1683192600000|2023-05-04 09:30:00|8199|8184|8198.4|8183.4|8199|8184|8197.9|8182.9|34
1683192900000|2023-05-04 09:35:00|8198.3|8183.3|8198.2|8183.2|8198.4|8183.4|8197.9|8182.9|98
1683193200000|2023-05-04 09:40:00|8198.3|8183.3|8198.8|8183.8|8198.8|8183.8|8197.4|8182.4|66
1683193500000|2023-05-04 09:45:00|8198.9|8183.9|8199.5|8184.5|8199.7|8184.7|8198.2|8183.2|46
1683193800000|2023-05-04 09:50:00|8199.4|8184.4|8199.2|8184.2|8199.4|8184.4|8198|8183|42
1683194100000|2023-05-04 09:55:00|8199.1|8184.1|8198.1|8183.1|8200|8185|8197.8|8182.8|55
1683194400000|2023-05-04 10:00:00|8198|8183|8197.8|8182.8|8198.1|8183.1|8196.9|8181.9|49
1683194700000|2023-05-04 10:05:00|8197.7|8182.7|8196.9|8181.9|8197.9|8182.9|8196.9|8181.9|17
1683195000000|2023-05-04 10:10:00|8196.8|8181.8|8196.7|8181.7|8196.8|8181.8|8195.8|8180.8|20
1683195300000|2023-05-04 10:15:00|8196.6|8181.6|8196.2|8181.2|8196.6|8181.6|8195.6|8180.6|17
1683195600000|2023-05-04 10:20:00|8196.1|8181.1|8196.7|8181.7|8196.7|8181.7|8195.8|8180.8|24
1683195900000|2023-05-04 10:25:00|8197|8182|8196|8181|8197.2|8182.2|8196|8181|20
1683196200000|2023-05-04 10:30:00|8196.1|8181.1|8196.5|8181.5|8197.3|8182.3|8196.1|8181.1|28
1683196500000|2023-05-04 10:35:00|8196.4|8181.4|8195.9|8180.9|8196.5|8181.5|8195.9|8180.9|13
1683196800000|2023-05-04 10:40:00|8196|8181|8193.6|8178.6|8196|8181|8193.2|8178.2|38
1683197100000|2023-05-04 10:45:00|8194.1|8179.1|8195.4|8180.4|8195.6|8180.6|8194.1|8179.1|22
1683197400000|2023-05-04 10:50:00|8195.6|8180.6|8194.9|8179.9|8195.7|8180.7|8194.7|8179.7|15
1683197700000|2023-05-04 10:55:00|8194.8|8179.8|8193.8|8178.8|8194.8|8179.8|8193.4|8178.4|26
1683198000000|2023-05-04 11:00:00|8193.9|8178.9|8193.7|8178.7|8194|8179|8193.2|8178.2|20
1683198300000|2023-05-04 11:05:00|8193.8|8178.8|8193.5|8178.5|8194.2|8179.2|8193.2|8178.2|39
1683198600000|2023-05-04 11:10:00|8193.4|8178.4|8193.8|8178.8|8193.8|8178.8|8192.9|8177.9|137
1683198900000|2023-05-04 11:15:00|8193.7|8178.7|8193.4|8178.4|8193.8|8178.8|8193.1|8178.1|16
1683199200000|2023-05-04 11:20:00|8193.9|8178.9|8193.6|8178.6|8194.3|8179.3|8193.5|8178.5|32
1683199500000|2023-05-04 11:25:00|8193.7|8178.7|8193.3|8178.3|8193.7|8178.7|8193.2|8178.2|32
1683199800000|2023-05-04 11:30:00|8193.4|8178.4|8193.3|8178.3|8193.4|8178.4|8192.9|8177.9|18
1683200100000|2023-05-04 11:35:00|8193.4|8178.4|8198.2|8173.2|8199.1|8179.2|8193.2|8173.1|22
1683200400000|2023-05-04 11:40:00|8193.4|8178.4|8198.4|8173.4|8198.9|8178.6|8193.4|8173.3|14
1683200700000|2023-05-04 11:45:00|8198.5|8173.5|8192.9|8177.9|8198.5|8178.5|8192.9|8173.5|17
1683201000000|2023-05-04 11:50:00|8193.2|8178.2|8200.2|8175.2|8200.2|8180.2|8193.1|8175.1|75
1683201300000|2023-05-04 11:55:00|8200.1|8175.1|8199.1|8174.1|8200.2|8175.2|8199.1|8174.1|14
1683201600000|2023-05-04 12:00:00|8199.2|8174.2|8194.1|8179.1|8199.3|8179.2|8194|8174.1|8
1683201900000|2023-05-04 12:05:00|8194.2|8179.2|8194.2|8179.2|8194.2|8179.2|8194|8179|7
1683202200000|2023-05-04 12:10:00|8194.3|8179.3|8198.3|8173.3|8198.7|8179.4|8193.5|8172.5|37
1683202500000|2023-05-04 12:15:00|8198.2|8173.2|8199.5|8174.5|8202|8177|8198.1|8173.1|66
1683202800000|2023-05-04 12:20:00|8199.4|8174.4|8194.9|8179.9|8200.2|8180|8194.8|8174.4|31
1683203100000|2023-05-04 12:25:00|8195|8180|8200.1|8175.1|8200.1|8180|8194.6|8175.1|6
1683203400000|2023-05-04 12:30:00|8200.2|8175.2|8195.8|8180.8|8200.2|8182.9|8194.5|8174.6|88
1683203700000|2023-05-04 12:35:00|8195.7|8180.7|8195.9|8180.9|8197.1|8182.1|8194.7|8179.7|75
1683204000000|2023-05-04 12:40:00|8196|8181|8194.7|8179.7|8200.9|8181.2|8194.6|8175.5|138
1683204300000|2023-05-04 12:45:00|8194.6|8179.6|8195.1|8180.1|8195.3|8180.3|8194.6|8179.6|324
1683204600000|2023-05-04 12:50:00|8194.8|8179.8|8194.6|8179.6|8195.2|8180.2|8194.4|8179.4|137
1683204900000|2023-05-04 12:55:00|8194.8|8179.8|8195.8|8180.8|8196.7|8181.7|8194.6|8179.6|167
1683205200000|2023-05-04 13:00:00|8195.9|8180.9|8194.5|8179.5|8196|8181|8194.1|8179.1|60
1683205500000|2023-05-04 13:05:00|8194.9|8179.9|8193.8|8178.8|8195|8180|8193.1|8178.1|84
1683205800000|2023-05-04 13:10:00|8193.9|8178.9|8195.9|8180.9|8196.2|8181.2|8193.9|8178.9|52
1683206100000|2023-05-04 13:15:00|8196|8181|8194.8|8179.8|8196.2|8181.2|8194.4|8179.4|54
1683206400000|2023-05-04 13:20:00|8194.9|8179.9|8200.4|8175.4|8200.9|8180.6|8194.9|8175.4|24
1683206700000|2023-05-04 13:25:00|8200.5|8175.5|8196|8181|8200.6|8181.3|8194.2|8173.1|58
1683207000000|2023-05-04 13:30:00|8195.9|8180.9|8194.2|8179.2|8195.9|8180.9|8193.7|8178.7|46
1683207300000|2023-05-04 13:35:00|8194.1|8179.1|8195.2|8180.2|8195.2|8180.2|8194.1|8179.1|44
1683207600000|2023-05-04 13:40:00|8195.3|8180.3|8196.8|8181.8|8196.8|8181.8|8195.3|8180.3|57
1683207900000|2023-05-04 13:45:00|8197.1|8182.1|8195.9|8180.9|8197.1|8182.1|8195|8180|80
1683208200000|2023-05-04 13:50:00|8196|8181|8195.2|8180.2|8196|8181|8195.1|8180.1|140
1683208500000|2023-05-04 13:55:00|8195.3|8180.3|8194.5|8179.5|8195.3|8180.3|8194.1|8179.1|61
1683208800000|2023-05-04 14:00:00|8194.4|8179.4|8193.8|8178.8|8194.8|8179.8|8193.7|8178.7|45
1683209100000|2023-05-04 14:05:00|8193.7|8178.7|8194.5|8179.5|8194.8|8179.8|8193.7|8178.7|43
1683209400000|2023-05-04 14:10:00|8194.6|8179.6|8195.8|8180.8|8196.1|8181.1|8194.6|8179.6|30
1683209700000|2023-05-04 14:15:00|8195.9|8180.9|8195.3|8180.3|8196.3|8181.3|8195.3|8180.3|41
1683210000000|2023-05-04 14:20:00|8195.4|8180.4|8194.7|8179.7|8195.7|8180.7|8194|8179|45
1683210300000|2023-05-04 14:25:00|8194.6|8179.6|8195.2|8180.2|8195.2|8180.2|8193.6|8178.6|77
1683210600000|2023-05-04 14:30:00|8195.3|8180.3|8195.1|8180.1|8195.6|8180.6|8194.2|8179.2|72
1683210900000|2023-05-04 14:35:00|8195.2|8180.2|8195.5|8180.5|8196.2|8181.2|8195.2|8180.2|53
1683211200000|2023-05-04 14:40:00|8195.6|8180.6|8195.5|8180.5|8196|8181|8195.3|8180.3|27
1683211500000|2023-05-04 14:45:00|8195.6|8180.6|8196.4|8181.4|8196.6|8181.6|8195.3|8180.3|75
1683211800000|2023-05-04 14:50:00|8196.3|8181.3|8195.6|8180.6|8196.3|8181.3|8195.5|8180.5|26
1683212100000|2023-05-04 14:55:00|8195.5|8180.5|8195.2|8180.2|8196|8181|8195.2|8180.2|36
1683212400000|2023-05-04 15:00:00|8195.3|8180.3|8195.4|8180.4|8195.7|8180.7|8194.9|8179.9|27
1683212700000|2023-05-04 15:05:00|8195.5|8180.5|8195.3|8180.3|8195.5|8180.5|8195.1|8180.1|19
1683213000000|2023-05-04 15:10:00|8195.2|8180.2|8195.4|8180.4|8195.8|8180.8|8195.2|8180.2|27
1683213300000|2023-05-04 15:15:00|8195.6|8180.6|8195.9|8180.9|8196.4|8181.4|8195.5|8180.5|26
1683213600000|2023-05-04 15:20:00|8196|8181|8195.2|8180.2|8196.5|8181.5|8195.1|8180.1|24
1683213900000|2023-05-04 15:25:00|8195.3|8180.3|8195.3|8180.3|8195.5|8180.5|8195|8180|21
1683214200000|2023-05-04 15:30:00|8195.2|8180.2|8195|8180|8195.3|8180.3|8194.9|8179.9|7
1683214500000|2023-05-04 15:35:00|8195.1|8180.1|8194.4|8179.4|8195.6|8180.6|8194.1|8179.1|24
1683214800000|2023-05-04 15:40:00|8194.5|8179.5|8193.8|8178.8|8194.5|8179.5|8193.5|8178.5|36
1683215100000|2023-05-04 15:45:00|8193.7|8178.7|8193.7|8178.7|8194|8179|8193.7|8178.7|20
1683215400000|2023-05-04 15:50:00|8193.8|8178.8|8193.1|8178.1|8194|8179|8193.1|8178.1|13
1683215700000|2023-05-04 15:55:00|8193.2|8178.2|8193.2|8178.2|8193.3|8178.3|8193.2|8178.2|3
1683216000000|2023-05-04 16:00:00|8193.1|8178.1|8193.5|8178.5|8193.5|8178.5|8191.9|8176.9|30
1683216300000|2023-05-04 16:05:00|8193.4|8178.4|8192.3|8177.3|8197.8|8178.5|8192.2|8172.7|33
1683216600000|2023-05-04 16:10:00|8192.2|8177.2|8192.5|8177.5|8192.6|8177.6|8192.1|8177.1|38
1683216900000|2023-05-04 16:15:00|8192.4|8177.4|8193.2|8178.2|8197.8|8178.3|8192.3|8172.2|50
1683217200000|2023-05-04 16:20:00|8193.3|8178.3|8192.1|8177.1|8198.3|8178.3|8192.1|8172.3|45
1683217500000|2023-05-04 16:25:00|8192.2|8177.2|8192|8177|8192.4|8177.4|8192|8177|22
1683217800000|2023-05-04 16:30:00|8191.9|8176.9|8191.7|8176.7|8192|8177|8191.7|8176.7|35
1683218100000|2023-05-04 16:35:00|8191.8|8176.8|8190.7|8175.7|8196.4|8177|8190.7|8170.4|52
1683218400000|2023-05-04 16:40:00|8190.6|8175.6|8189.9|8174.9|8190.6|8175.6|8189.8|8174.8|39
1683218700000|2023-05-04 16:45:00|8190|8175|8189.9|8174.9|8190.5|8175.5|8189.8|8174.8|22
1683219000000|2023-05-04 16:50:00|8189.2|8174.2|8188.1|8173.1|8189.2|8174.2|8187.9|8172.9|20
1683219300000|2023-05-04 16:55:00|8188|8173|8188.7|8173.7|8188.9|8173.9|8187.7|8172.7|18
1683219600000|2023-05-04 17:00:00|8188.8|8173.8|8188.8|8173.8|8188.9|8173.9|8188.6|8173.6|34
1683219900000|2023-05-04 17:05:00|8188.9|8173.9|8188|8173|8188.9|8173.9|8187.9|8172.9|22
1683220200000|2023-05-04 17:10:00|8187.9|8172.9|8187.8|8172.8|8188|8173|8187.6|8172.6|18
1683220500000|2023-05-04 17:15:00|8187.7|8172.7|8187.4|8172.4|8187.7|8172.7|8187.3|8172.3|5
1683221100000|2023-05-04 17:25:00|8187.5|8172.5|8192.2|8167.2|8192.3|8172.5|8186.7|8167|55
1683221400000|2023-05-04 17:30:00|8192.3|8167.3|8187.3|8172.3|8192.5|8172.5|8187.3|8167.2|57
1683221700000|2023-05-04 17:35:00|8187.4|8172.4|8187.5|8172.5|8187.6|8172.6|8187.2|8172.2|14
1683222000000|2023-05-04 17:40:00|8187.2|8172.2|8187.1|8172.1|8187.2|8172.2|8187.1|8172.1|2
1683222300000|2023-05-04 17:45:00|8187|8172|8187.6|8172.6|8187.6|8172.6|8187|8172|13
1683222600000|2023-05-04 17:50:00|8187.7|8172.7|8187.6|8172.6|8187.8|8172.8|8187.6|8172.6|10
1683222900000|2023-05-04 17:55:00|8187.7|8172.7|8187.2|8172.2|8192.3|8172.7|8187.2|8167.2|15
1683223200000|2023-05-04 18:00:00|8187.3|8172.3|8189.2|8174.2|8189.5|8174.5|8187.2|8172.2|29
1683223500000|2023-05-04 18:05:00|8194.2|8169.2|8194.4|8169.4|8194.8|8169.8|8194.1|8169.1|42
1683223800000|2023-05-04 18:10:00|8194.6|8169.6|8194.7|8169.7|8194.7|8169.7|8194.5|8169.5|18
1683224100000|2023-05-04 18:15:00|8194.6|8169.6|8189.4|8174.4|8194.6|8174.5|8189.2|8169.1|16
1683224400000|2023-05-04 18:20:00|8189.8|8174.8|8190.1|8175.1|8190.2|8175.2|8189.8|8174.8|14
1683224700000|2023-05-04 18:25:00|8190|8175|8196.5|8171.5|8196.6|8176.5|8190|8170.5|23
1683225000000|2023-05-04 18:30:00|8196.6|8171.6|8198.8|8173.8|8198.8|8173.8|8196.6|8171.6|45
1683225300000|2023-05-04 18:35:00|8198.7|8173.7|8197.3|8172.3|8198.7|8173.7|8197.1|8172.1|59
1683225600000|2023-05-04 18:40:00|8197.2|8172.2|8197.1|8172.1|8197.5|8172.5|8197.1|8172.1|24
1683225900000|2023-05-04 18:45:00|8197.2|8172.2|8197.2|8172.2|8197.2|8172.2|8197.2|8172.2|1
1683226200000|2023-05-04 18:50:00|8197.3|8172.3|8197.3|8172.3|8197.3|8172.3|8196.9|8171.9|15
1683226500000|2023-05-04 18:55:00|8197.2|8172.2|8197.3|8172.3|8197.5|8172.5|8197.2|8172.2|14
1683226800000|2023-05-04 19:00:00|8197.2|8172.2|8196.9|8171.9|8197.3|8172.3|8196.8|8171.8|7
1683227100000|2023-05-04 19:05:00|8196.8|8171.8|8191.7|8176.7|8196.8|8176.8|8191.7|8171.7|7
1683227400000|2023-05-04 19:10:00|8191.8|8176.8|8197.1|8172.1|8197.2|8176.9|8191.8|8171.8|10
1683227700000|2023-05-04 19:15:00|8197|8172|8197|8172|8197.2|8172.2|8197|8172|7
1683228000000|2023-05-04 19:20:00|8197.1|8172.1|8197|8172|8197.1|8172.1|8197|8172|2
1683228300000|2023-05-04 19:25:00|8196.9|8171.9|8197.2|8172.2|8197.5|8172.5|8196.9|8171.9|113
1683228600000|2023-05-04 19:30:00|8197.3|8172.3|8197.3|8172.3|8197.3|8172.3|8197.2|8172.2|9
1683228900000|2023-05-04 19:35:00|8197.1|8172.1|8197.2|8172.2|8197.2|8172.2|8196.5|8171.5|6
1683229500000|2023-05-04 19:45:00|8197.1|8172.1|8197.2|8172.2|8197.2|8172.2|8197|8172|4
1683229800000|2023-05-04 19:50:00|8197.3|8172.3|8198.1|8173.1|8198.1|8173.1|8197.3|8172.3|5
1683230100000|2023-05-04 19:55:00|8198.2|8173.2|8198.1|8173.1|8198.2|8173.2|8198.1|8173.1|2
1683244800000|2023-05-05 00:00:00|8195.7|8170.7|8195.7|8170.7|8195.7|8170.7|8195.7|8170.7|1
1683248400000|2023-05-05 01:00:00|8190.3|8165.3|8190.4|8165.4|8190.4|8165.4|8190.3|8165.3|4
1683248700000|2023-05-05 01:05:00|8190.3|8165.3|8190.3|8165.3|8190.3|8165.3|8190.3|8165.3|1
1683249000000|2023-05-05 01:10:00|8190.2|8165.2|8189.4|8164.4|8190.2|8165.2|8189.4|8164.4|15
1683249300000|2023-05-05 01:15:00|8189.3|8164.3|8190.7|8165.7|8190.7|8165.7|8189.2|8164.2|7
1683249600000|2023-05-05 01:20:00|8190.8|8165.8|8190.7|8165.7|8191|8166|8190.7|8165.7|6
1683249900000|2023-05-05 01:25:00|8190.9|8165.9|8190.8|8165.8|8190.9|8165.9|8190.7|8165.7|4
1683250200000|2023-05-05 01:30:00|8190.7|8165.7|8192.4|8167.4|8192.5|8167.5|8190.6|8165.6|13
1683250500000|2023-05-05 01:35:00|8192.5|8167.5|8191.5|8166.5|8192.5|8167.5|8191.5|8166.5|10
1683250800000|2023-05-05 01:40:00|8191.6|8166.6|8190.9|8165.9|8191.7|8166.7|8190.9|8165.9|5
1683251100000|2023-05-05 01:45:00|8191|8166|8191.9|8166.9|8191.9|8166.9|8191|8166|8
1683251400000|2023-05-05 01:50:00|8191.8|8166.8|8192.2|8167.2|8192.2|8167.2|8191.8|8166.8|6
1683251700000|2023-05-05 01:55:00|8192.1|8167.1|8192.3|8167.3|8192.3|8167.3|8192|8167|7
1683252000000|2023-05-05 02:00:00|8192.2|8167.2|8191.4|8166.4|8192.2|8167.2|8191.4|8166.4|7
1683252300000|2023-05-05 02:05:00|8191.5|8166.5|8191.8|8166.8|8191.8|8166.8|8191.5|8166.5|4
1683252600000|2023-05-05 02:10:00|8191.9|8166.9|8193|8168|8193.1|8168.1|8191.9|8166.9|10
1683252900000|2023-05-05 02:15:00|8192.9|8167.9|8193.8|8168.8|8193.9|8168.9|8192.9|8167.9|26
1683253200000|2023-05-05 02:20:00|8193.7|8168.7|8193.3|8168.3|8193.9|8168.9|8193.3|8168.3|13
1683253500000|2023-05-05 02:25:00|8193.4|8168.4|8193.6|8168.6|8193.6|8168.6|8193.3|8168.3|5
1683253800000|2023-05-05 02:30:00|8193.7|8168.7|8194.2|8169.2|8194.3|8169.3|8193.7|8168.7|17
1683254100000|2023-05-05 02:35:00|8194.1|8169.1|8194.1|8169.1|8194.1|8169.1|8194.1|8169.1|1
1683254400000|2023-05-05 02:40:00|8194|8169|8193.9|8168.9|8194|8169|8193.9|8168.9|2
1683254700000|2023-05-05 02:45:00|8193.1|8168.1|8192.9|8167.9|8193.8|8168.8|8192.8|8167.8|20
1683255000000|2023-05-05 02:50:00|8192.8|8167.8|8192.4|8167.4|8193.8|8168.8|8192.1|8167.1|37
1683255300000|2023-05-05 02:55:00|8192.5|8167.5|8192.5|8167.5|8192.6|8167.6|8192.2|8167.2|30
1683255600000|2023-05-05 03:00:00|8192.7|8167.7|8192.9|8167.9|8193.3|8168.3|8192.6|8167.6|17
1683255900000|2023-05-05 03:05:00|8193|8168|8192.8|8167.8|8193|8168|8192.5|8167.5|15
1683256200000|2023-05-05 03:10:00|8192.7|8167.7|8192.8|8167.8|8192.8|8167.8|8192.5|8167.5|7
1683256500000|2023-05-05 03:15:00|8192.7|8167.7|8192.7|8167.7|8192.8|8167.8|8192.3|8167.3|34
1683256800000|2023-05-05 03:20:00|8192.6|8167.6|8191.5|8166.5|8192.9|8167.9|8191.2|8166.2|40
1683257100000|2023-05-05 03:25:00|8191.4|8166.4|8191.9|8166.9|8191.9|8166.9|8191.4|8166.4|32
1683257400000|2023-05-05 03:30:00|8191.8|8166.8|8192.7|8167.7|8192.8|8167.8|8191.2|8166.2|58
1683257700000|2023-05-05 03:35:00|8187.7|8172.7|8191.8|8166.8|8192.4|8172.9|8186.4|8166.1|60
1683258000000|2023-05-05 03:40:00|8186.9|8171.9|8187.8|8172.8|8192.4|8172.8|8186.9|8166.9|15
1683258300000|2023-05-05 03:45:00|8187.7|8172.7|8190.8|8175.8|8190.8|8175.8|8187.7|8172.7|35
1683258600000|2023-05-05 03:50:00|8190.2|8175.2|8187.6|8172.6|8195.3|8175.2|8187.6|8168.8|41
1683258900000|2023-05-05 03:55:00|8187.7|8172.7|8192|8167|8192.1|8173.4|8187.2|8167|19
1683259200000|2023-05-05 04:00:00|8192.1|8167.1|8192.1|8167.1|8192.1|8167.1|8192|8167|5
1683259500000|2023-05-05 04:05:00|8192.2|8167.2|8191.9|8166.9|8192.2|8167.2|8191.3|8166.3|23
1683259800000|2023-05-05 04:10:00|8192|8167|8187.9|8172.9|8192.9|8173|8187.9|8167|20
1683260100000|2023-05-05 04:15:00|8188|8173|8187.9|8172.9|8188|8173|8187.9|8172.9|2
1683260400000|2023-05-05 04:20:00|8187.8|8172.8|8187.7|8172.7|8187.8|8172.8|8187.7|8172.7|2
1683260700000|2023-05-05 04:25:00|8187.5|8172.5|8187.2|8172.2|8187.5|8172.5|8187.1|8172.1|16
1683261000000|2023-05-05 04:30:00|8191.9|8166.9|8191.6|8166.6|8191.9|8166.9|8191.4|8166.4|15
1683261300000|2023-05-05 04:35:00|8191.7|8166.7|8190.2|8165.2|8191.7|8166.7|8190.2|8165.2|19
1683261600000|2023-05-05 04:40:00|8190.1|8165.1|8185|8170|8190.1|8170|8184.6|8164.9|10
1683261900000|2023-05-05 04:45:00|8185.1|8170.1|8190.8|8165.8|8190.9|8170.4|8184.5|8165.2|41
1683262200000|2023-05-05 04:50:00|8190.9|8165.9|8190.9|8165.9|8190.9|8165.9|8190.6|8165.6|11
1683262500000|2023-05-05 04:55:00|8191|8166|8190.9|8165.9|8191|8166|8190.8|8165.8|6
1683262800000|2023-05-05 05:00:00|8190.7|8165.7|8184.7|8169.7|8190.7|8169.9|8184.1|8164.5|29
1683263100000|2023-05-05 05:05:00|8184.6|8169.6|8184.8|8169.8|8184.8|8169.8|8184.5|8169.5|13
1683263400000|2023-05-05 05:10:00|8184.9|8169.9|8185.2|8170.2|8185.6|8170.6|8184.9|8169.9|15
1683263700000|2023-05-05 05:15:00|8185.1|8170.1|8185.6|8170.6|8185.7|8170.7|8185|8170|14
1683264000000|2023-05-05 05:20:00|8185.7|8170.7|8186.2|8171.2|8186.5|8171.5|8185.7|8170.7|20
1683264300000|2023-05-05 05:25:00|8186.3|8171.3|8192|8167|8192|8172.2|8186.3|8166.9|9
1683264600000|2023-05-05 05:30:00|8191.9|8166.9|8192.3|8167.3|8192.5|8167.5|8191.9|8166.9|14
1683264900000|2023-05-05 05:35:00|8192.4|8167.4|8187.4|8172.4|8192.6|8172.5|8187.2|8167.3|20
1683265200000|2023-05-05 05:40:00|8187.3|8172.3|8190.4|8175.4|8190.4|8175.4|8187.3|8172.3|24
1683265500000|2023-05-05 05:45:00|8195.3|8170.3|8197.3|8172.3|8197.5|8176.4|8190.3|8170.2|40
1683265800000|2023-05-05 05:50:00|8197.2|8172.2|8195|8180|8200.5|8180|8192.4|8172.2|42
1683266100000|2023-05-05 05:55:00|8194.9|8179.9|8198.9|8173.9|8200.3|8180|8194.9|8173.9|23
1683266400000|2023-05-05 06:00:00|8199|8174|8197.8|8172.8|8199.2|8178.7|8193.2|8172.6|59
1683266700000|2023-05-05 06:05:00|8197.9|8172.9|8196.9|8171.9|8198.2|8176.9|8191.8|8171.8|37
1683267000000|2023-05-05 06:10:00|8196.8|8171.8|8196.6|8171.6|8196.9|8171.9|8196.5|8171.5|10
1683267300000|2023-05-05 06:15:00|8196.8|8171.8|8191.4|8176.4|8197.3|8176.4|8191.2|8171.1|32
1683267600000|2023-05-05 06:20:00|8191.5|8176.5|8196.7|8171.7|8197.2|8177.5|8191.5|8171.7|49
1683267900000|2023-05-05 06:25:00|8196.6|8171.6|8196.7|8171.7|8196.7|8176.8|8191.4|8171.1|23
1683268200000|2023-05-05 06:30:00|8196.6|8171.6|8191|8176|8196.6|8176.6|8191|8171.1|27
1683268500000|2023-05-05 06:35:00|8191.1|8176.1|8191.1|8176.1|8191.4|8176.4|8191|8176|13
1683268800000|2023-05-05 06:40:00|8191|8176|8189.3|8174.3|8191.1|8176.1|8188.4|8173.4|32
1683269100000|2023-05-05 06:45:00|8189.4|8174.4|8193.2|8168.2|8193.7|8174.5|8188.5|8168|26
1683269400000|2023-05-05 06:50:00|8193.1|8168.1|8188.8|8173.8|8194|8173.9|8188.8|8168.1|34
1683269700000|2023-05-05 06:55:00|8188.7|8173.7|8188.9|8173.9|8189.8|8174.8|8188.5|8173.5|36
1683270000000|2023-05-05 07:00:00|8189|8174|8189.7|8174.7|8189.7|8174.7|8188.5|8173.5|20
1683270300000|2023-05-05 07:05:00|8189.9|8174.9|8190.7|8175.7|8190.7|8175.7|8189.9|8174.9|14
1683270600000|2023-05-05 07:10:00|8190.8|8175.8|8191.7|8176.7|8192|8177|8190.8|8175.8|43
1683270900000|2023-05-05 07:15:00|8191.6|8176.6|8190.9|8175.9|8191.7|8176.7|8190.7|8175.7|27
1683271200000|2023-05-05 07:20:00|8191.1|8176.1|8191.4|8176.4|8191.5|8176.5|8191|8176|15
1683271500000|2023-05-05 07:25:00|8191.3|8176.3|8191.2|8176.2|8191.6|8176.6|8191|8176|28
1683271800000|2023-05-05 07:30:00|8191.1|8176.1|8196.2|8171.2|8196.2|8176.6|8190.3|8170.5|35
1683272100000|2023-05-05 07:35:00|8196.3|8171.3|8193.7|8178.7|8196.8|8178.7|8191.7|8171.3|33
1683272400000|2023-05-05 07:40:00|8193.8|8178.8|8192.7|8177.7|8198.3|8178.8|8192.2|8172.8|28
1683272700000|2023-05-05 07:45:00|8192.6|8177.6|8190.1|8175.1|8192.6|8177.6|8190|8175|21
1683273000000|2023-05-05 07:50:00|8190.2|8175.2|8194.4|8169.4|8194.5|8175.6|8189.8|8169.4|14
1683273300000|2023-05-05 07:55:00|8189.4|8174.4|8191.3|8176.3|8194.8|8176.6|8189.4|8169.6|34
1683273600000|2023-05-05 08:00:00|8191.2|8176.2|8196.8|8171.8|8196.8|8176.2|8190.8|8170.9|20
1683273900000|2023-05-05 08:05:00|8196.7|8171.7|8192.9|8177.9|8198.1|8178.1|8192.7|8171.7|35
1683274200000|2023-05-05 08:10:00|8193|8178|8193.7|8178.7|8193.8|8178.8|8192.7|8177.7|12
1683274500000|2023-05-05 08:15:00|8193.6|8178.6|8192|8177|8198|8178.6|8192|8172.4|29
1683274800000|2023-05-05 08:20:00|8192.1|8177.1|8193.2|8178.2|8193.3|8178.3|8192.1|8177.1|21
1683275100000|2023-05-05 08:25:00|8193.1|8178.1|8192.8|8177.8|8193.3|8178.3|8192.8|8177.8|11
1683275400000|2023-05-05 08:30:00|8192.9|8177.9|8192.9|8177.9|8192.9|8177.9|8192.8|8177.8|7
1683275700000|2023-05-05 08:35:00|8193|8178|8193|8178|8193.3|8178.3|8192.8|8177.8|13
1683276000000|2023-05-05 08:40:00|8193.1|8178.1|8197.6|8172.6|8197.7|8178.1|8191.4|8171.5|61
1683276300000|2023-05-05 08:45:00|8197.4|8172.4|8192.7|8177.7|8198|8177.7|8192.6|8172.4|18
1683276600000|2023-05-05 08:50:00|8192.8|8177.8|8190.9|8175.9|8196.8|8177.8|8190.9|8171|44
1683276900000|2023-05-05 08:55:00|8190.8|8175.8|8195.7|8170.7|8196.1|8175.9|8190.2|8170.4|44
1683277200000|2023-05-05 09:00:00|8195.5|8170.5|8192.1|8177.1|8197.1|8177.3|8191.3|8170.5|209
1683277500000|2023-05-05 09:05:00|8192.3|8177.3|8192.5|8177.5|8193.1|8178.1|8192|8177|52
1683277800000|2023-05-05 09:10:00|8192.3|8177.3|8196|8171|8196.5|8177.3|8191.1|8171|22
1683278100000|2023-05-05 09:15:00|8195.6|8170.6|8190.4|8175.4|8195.6|8175.4|8190.4|8170.2|5
1683278400000|2023-05-05 09:20:00|8190.3|8175.3|8190.3|8175.3|8190.4|8175.4|8190.3|8175.3|3
1683278700000|2023-05-05 09:25:00|8190.2|8175.2|8191.9|8176.9|8196.8|8176.9|8190.2|8170.7|41
1683279000000|2023-05-05 09:30:00|8192|8177|8191.7|8176.7|8192.3|8177.3|8191.3|8176.3|20
1683279300000|2023-05-05 09:35:00|8191.6|8176.6|8190.7|8175.7|8191.7|8176.7|8190.6|8175.6|19
1683279600000|2023-05-05 09:40:00|8190.6|8175.6|8191|8176|8191.4|8176.4|8190.3|8175.3|50
1683279900000|2023-05-05 09:45:00|8191.1|8176.1|8195.7|8170.7|8195.7|8176.1|8190.7|8170.6|10
1683280200000|2023-05-05 09:50:00|8196|8171|8191.2|8176.2|8196.2|8176.2|8191.1|8170.4|13
1683280500000|2023-05-05 09:55:00|8191.1|8176.1|8191.6|8176.6|8191.6|8176.6|8191|8176|32
1683280800000|2023-05-05 10:00:00|8191.7|8176.7|8192.2|8177.2|8192.2|8177.2|8191|8176|26
1683281100000|2023-05-05 10:05:00|8192.1|8177.1|8191.8|8176.8|8192.1|8177.1|8191.4|8176.4|26
1683281400000|2023-05-05 10:10:00|8192|8177|8192|8177|8192.1|8177.1|8191.8|8176.8|11
1683281700000|2023-05-05 10:15:00|8192.1|8177.1|8196.4|8171.4|8196.4|8177.2|8191.3|8171.2|26
1683282000000|2023-05-05 10:20:00|8196.5|8171.5|8191.1|8176.1|8196.5|8176.5|8191|8171.4|33
1683282300000|2023-05-05 10:25:00|8196|8171|8193.5|8168.5|8196.1|8171.1|8193.4|8168.4|33
1683282600000|2023-05-05 10:30:00|8193.6|8168.6|8189.2|8174.2|8194.4|8174.5|8188.9|8168.5|41
1683282900000|2023-05-05 10:35:00|8189.3|8174.3|8190.1|8175.1|8195.5|8175.6|8189.2|8169.8|60
1683283200000|2023-05-05 10:40:00|8190|8175|8194.7|8169.7|8195|8175.1|8189.5|8169.7|23
1683283500000|2023-05-05 10:45:00|8194.8|8169.8|8195|8170|8195.2|8170.2|8194.8|8169.8|14
1683283800000|2023-05-05 10:50:00|8195.1|8170.1|8195.8|8170.8|8195.8|8170.8|8194.3|8169.3|41
1683284100000|2023-05-05 10:55:00|8195.9|8170.9|8194.6|8169.6|8195.9|8170.9|8194.6|8169.6|15
1683284400000|2023-05-05 11:00:00|8194.5|8169.5|8194.4|8169.4|8195.2|8170.2|8194.4|8169.4|36
1683284700000|2023-05-05 11:05:00|8194.3|8169.3|8194.6|8169.6|8194.7|8169.7|8194.3|8169.3|6
1683285000000|2023-05-05 11:10:00|8194.7|8169.7|8194.6|8169.6|8194.8|8169.8|8194.2|8169.2|24
1683285300000|2023-05-05 11:15:00|8194.5|8169.5|8194.8|8169.8|8196.5|8171.5|8193.4|8168.4|49
1683285600000|2023-05-05 11:20:00|8195.1|8170.1|8195.1|8170.1|8195.4|8170.4|8194.8|8169.8|33
1683285900000|2023-05-05 11:25:00|8195.2|8170.2|8195.1|8170.1|8195.8|8170.8|8194.3|8169.3|38
1683286200000|2023-05-05 11:30:00|8195.2|8170.2|8194.8|8169.8|8195.3|8170.3|8194.4|8169.4|29
1683286500000|2023-05-05 11:35:00|8194.7|8169.7|8194.6|8169.6|8195.1|8170.1|8194.4|8169.4|18
1683286800000|2023-05-05 11:40:00|8194.8|8169.8|8195.3|8170.3|8195.3|8170.3|8194.7|8169.7|11
1683287100000|2023-05-05 11:45:00|8195.4|8170.4|8195|8170|8195.7|8170.7|8194.9|8169.9|17
1683287400000|2023-05-05 11:50:00|8194.9|8169.9|8195.3|8170.3|8195.7|8170.7|8194.7|8169.7|23
1683287700000|2023-05-05 11:55:00|8190.4|8175.4|8195.2|8170.2|8195.5|8175.4|8190|8169.7|35
1683288000000|2023-05-05 12:00:00|8195.3|8170.3|8190.8|8175.8|8196.1|8176|8190.8|8170.3|18
1683288300000|2023-05-05 12:05:00|8190.9|8175.9|8194.8|8169.8|8194.9|8176|8190.3|8169.7|9
1683288600000|2023-05-05 12:10:00|8194.9|8169.9|8194.5|8169.5|8194.9|8169.9|8194.3|8169.3|62
1683288900000|2023-05-05 12:15:00|8194.6|8169.6|8194.1|8169.1|8195|8170|8194|8169|187
1683289200000|2023-05-05 12:20:00|8194.2|8169.2|8195|8170|8195|8170|8193.7|8168.7|420
1683289500000|2023-05-05 12:25:00|8194.9|8169.9|8197.9|8168.9|8198|8170.1|8189.7|8164.7|115
1683289800000|2023-05-05 12:30:00|8197.5|8168.5|8198|8173|8204.5|8178.1|8195.2|8168.5|278
1683290100000|2023-05-05 12:35:00|8197.8|8172.8|8203.8|8178.8|8204|8179|8197.8|8172.8|185
1683290400000|2023-05-05 12:40:00|8204|8179|8204.8|8179.8|8205|8180|8202.9|8177.9|124
1683290700000|2023-05-05 12:45:00|8204.9|8179.9|8200.5|8175.5|8205.8|8180.8|8200.3|8175.3|119
1683291000000|2023-05-05 12:50:00|8200.4|8175.4|8203.4|8178.4|8203.4|8178.4|8199.1|8174.1|144
1683291300000|2023-05-05 12:55:00|8203.5|8178.5|8202.8|8177.8|8204.4|8179.4|8202.7|8177.7|106
1683291600000|2023-05-05 13:00:00|8202.9|8177.9|8202.9|8177.9|8203.7|8178.7|8201.5|8176.5|250
1683291900000|2023-05-05 13:05:00|8203|8178|8201.6|8176.6|8203.7|8178.7|8201.6|8176.6|104
1683292200000|2023-05-05 13:10:00|8201.5|8176.5|8198.5|8173.5|8201.5|8176.5|8198.4|8173.4|152
1683292500000|2023-05-05 13:15:00|8198.4|8173.4|8196|8171|8198.4|8173.4|8194.9|8169.9|82
1683292800000|2023-05-05 13:20:00|8196.1|8171.1|8199.8|8174.8|8199.8|8174.8|8196|8171|62
1683293100000|2023-05-05 13:25:00|8199.9|8174.9|8195.6|8180.6|8201.6|8180.7|8194.3|8174.8|61
1683293400000|2023-05-05 13:30:00|8195.8|8180.8|8194.9|8179.9|8196|8181|8193.6|8178.6|68
1683293700000|2023-05-05 13:35:00|8195.3|8180.3|8196|8181|8200.4|8181|8195.1|8175.1|226
1683294000000|2023-05-05 13:40:00|8196.1|8181.1|8195.7|8180.7|8196.1|8181.1|8195.6|8180.6|36
1683294300000|2023-05-05 13:45:00|8195.6|8180.6|8195.2|8180.2|8195.8|8180.8|8195.2|8180.2|80
1683294600000|2023-05-05 13:50:00|8195.3|8180.3|8198.2|8173.2|8198.5|8180.3|8192.8|8173.2|103
1683294900000|2023-05-05 13:55:00|8198.3|8173.3|8192.9|8177.9|8198.4|8178.1|8192.9|8172.8|21
1683295200000|2023-05-05 14:00:00|8193|8178|8194.1|8179.1|8198.6|8179.3|8193|8172.8|26
1683295500000|2023-05-05 14:05:00|8194|8179|8193.9|8178.9|8194.3|8179.3|8193.9|8178.9|9
1683295800000|2023-05-05 14:10:00|8194.1|8179.1|8193.7|8178.7|8194.3|8179.3|8193.7|8178.7|12
1683296100000|2023-05-05 14:15:00|8193.6|8178.6|8192.5|8177.5|8193.6|8178.6|8191.2|8176.2|48
1683296400000|2023-05-05 14:20:00|8192.1|8177.1|8192.3|8177.3|8192.6|8177.6|8191.9|8176.9|37
1683296700000|2023-05-05 14:25:00|8192.2|8177.2|8190.9|8175.9|8197|8177.2|8190.9|8170.7|37
1683297000000|2023-05-05 14:30:00|8190.8|8175.8|8192.7|8177.7|8192.9|8177.9|8190.8|8175.8|19
1683297300000|2023-05-05 14:35:00|8192.8|8177.8|8192.9|8177.9|8193.4|8178.4|8192.8|8177.8|14
1683297600000|2023-05-05 14:40:00|8192.8|8177.8|8192.5|8177.5|8192.8|8177.8|8192.4|8177.4|6
1683297900000|2023-05-05 14:45:00|8192.4|8177.4|8192.3|8177.3|8192.5|8177.5|8191.7|8176.7|17
1683298200000|2023-05-05 14:50:00|8192.7|8177.7|8191.4|8176.4|8192.8|8177.8|8191.1|8176.1|26
1683298500000|2023-05-05 14:55:00|8191.3|8176.3|8191.5|8176.5|8191.9|8176.9|8191.3|8176.3|26
1683298800000|2023-05-05 15:00:00|8191.4|8176.4|8191.1|8176.1|8191.5|8176.5|8190.9|8175.9|14
1683299100000|2023-05-05 15:05:00|8191|8176|8189.9|8174.9|8191.1|8176.1|8189.9|8174.9|19
1683299400000|2023-05-05 15:10:00|8190|8175|8189.6|8174.6|8190|8175|8189.5|8174.5|18
1683299700000|2023-05-05 15:15:00|8189.1|8174.1|8189|8174|8189.6|8174.6|8189|8174|35
1683300000000|2023-05-05 15:20:00|8189.1|8174.1|8190.9|8175.9|8191.6|8176.6|8189.1|8174.1|38
1683300300000|2023-05-05 15:25:00|8191|8176|8189.9|8174.9|8191|8176|8189.9|8174.9|16
1683300600000|2023-05-05 15:30:00|8190|8175|8188.6|8173.6|8190|8175|8188.6|8173.6|19
1683300900000|2023-05-05 15:35:00|8188.5|8173.5|8188.7|8173.7|8188.7|8173.7|8188.1|8173.1|15
1683301200000|2023-05-05 15:40:00|8188.8|8173.8|8188.3|8173.3|8188.8|8173.8|8188|8173|27
1683301500000|2023-05-05 15:45:00|8188.2|8173.2|8185.5|8170.5|8192.4|8173.6|8185.4|8166.8|86
1683301800000|2023-05-05 15:50:00|8185.4|8170.4|8185.7|8170.7|8186|8171|8185.2|8170.2|18
1683302100000|2023-05-05 15:55:00|8186.2|8171.2|8187.8|8172.8|8191.8|8172.8|8186.2|8166.6|27
1683302400000|2023-05-05 16:00:00|8187.5|8172.5|8188.4|8173.4|8188.6|8173.6|8186.6|8171.6|33
1683302700000|2023-05-05 16:05:00|8188.6|8173.6|8188.9|8173.9|8188.9|8173.9|8188.6|8173.6|10
1683303000000|2023-05-05 16:10:00|8188.8|8173.8|8189|8174|8189|8174|8188.6|8173.6|14
1683303300000|2023-05-05 16:15:00|8189.1|8174.1|8190.4|8175.4|8190.5|8175.5|8189.1|8174.1|40
1683303600000|2023-05-05 16:20:00|8190.5|8175.5|8188.7|8173.7|8195.4|8175.5|8188.6|8168.6|40
1683303900000|2023-05-05 16:25:00|8188.8|8173.8|8193.9|8168.9|8194.2|8174.5|8188.6|8168.9|23
1683304200000|2023-05-05 16:30:00|8193.8|8168.8|8188.9|8173.9|8193.8|8173.9|8188.4|8168.7|22
1683304500000|2023-05-05 16:35:00|8189|8174|8189|8174|8194.7|8174.4|8188.9|8169|136
1683304800000|2023-05-05 16:40:00|8188.9|8173.9|8188.2|8173.2|8189.2|8174.2|8188.2|8173.2|260
1683305100000|2023-05-05 16:45:00|8188.1|8173.1|8187.6|8172.6|8188.3|8173.3|8187.6|8172.6|14
1683305400000|2023-05-05 16:50:00|8187.7|8172.7|8187.1|8172.1|8187.7|8172.7|8187.1|8172.1|6
1683305700000|2023-05-05 16:55:00|8187|8172|8187.1|8172.1|8187.1|8172.1|8186.9|8171.9|6
1683306000000|2023-05-05 17:00:00|8187.4|8172.4|8187|8172|8187.4|8172.4|8186.9|8171.9|11
1683306300000|2023-05-05 17:05:00|8186.9|8171.9|8187|8172|8187|8172|8186.9|8171.9|4
1683306600000|2023-05-05 17:10:00|8186.9|8171.9|8186.8|8171.8|8186.9|8171.9|8186.8|8171.8|8
1683306900000|2023-05-05 17:15:00|8186.7|8171.7|8186.5|8171.5|8187|8172|8186.5|8171.5|9
1683307200000|2023-05-05 17:20:00|8186.6|8171.6|8186|8171|8186.6|8171.6|8186|8171|11
1683307500000|2023-05-05 17:25:00|8186.2|8171.2|8186.3|8171.3|8186.6|8171.6|8186.2|8171.2|14
1683307800000|2023-05-05 17:30:00|8186.4|8171.4|8191|8166|8191.7|8171.4|8186.4|8166|15
1683308100000|2023-05-05 17:35:00|8191.2|8166.2|8191.5|8166.5|8191.5|8166.5|8191.1|8166.1|19
1683308400000|2023-05-05 17:40:00|8191.4|8166.4|8186.1|8171.1|8191.5|8171.1|8186|8166|22
1683308700000|2023-05-05 17:45:00|8186|8171|8186.5|8171.5|8191.3|8171.8|8186|8166.3|29
1683309000000|2023-05-05 17:50:00|8186.6|8171.6|8187.2|8172.2|8187.2|8172.2|8186.6|8171.6|4
1683309300000|2023-05-05 17:55:00|8187.1|8172.1|8186.9|8171.9|8187.2|8172.2|8186.9|8171.9|11
1683309600000|2023-05-05 18:00:00|8187|8172|8186.8|8171.8|8187.4|8172.4|8186.7|8171.7|21
1683309900000|2023-05-05 18:05:00|8191.7|8166.7|8191.6|8166.6|8192|8167|8191.6|8166.6|38
1683310200000|2023-05-05 18:10:00|8191.5|8166.5|8191.4|8166.4|8191.5|8166.5|8191.3|8166.3|58
1683310500000|2023-05-05 18:15:00|8191.3|8166.3|8186.3|8171.3|8191.4|8171.4|8186.2|8166.2|27
1683310800000|2023-05-05 18:20:00|8186.2|8171.2|8186.1|8171.1|8186.3|8171.3|8185.9|8170.9|11
1683311100000|2023-05-05 18:25:00|8186.2|8171.2|8190.3|8165.3|8190.3|8171.2|8185.3|8165.3|11
1683311400000|2023-05-05 18:30:00|8190.4|8165.4|8189.8|8164.8|8190.5|8165.5|8189.6|8164.6|13
1683311700000|2023-05-05 18:35:00|8189.9|8164.9|8190.1|8165.1|8190.1|8165.1|8189.8|8164.8|21
1683312000000|2023-05-05 18:40:00|8190|8165|8185|8170|8190|8170.2|8184.8|8164.9|92
1683312300000|2023-05-05 18:45:00|8184.9|8169.9|8190|8165|8190.1|8170|8184.9|8164.8|92
1683312600000|2023-05-05 18:50:00|8189.9|8164.9|8190|8165|8190|8165|8189.6|8164.6|32
1683312900000|2023-05-05 18:55:00|8189.9|8164.9|8190.1|8165.1|8190.2|8165.2|8189.9|8164.9|113
1683313200000|2023-05-05 19:00:00|8190|8165|8187.9|8172.9|8192.9|8172.9|8187.8|8165|56
1683313500000|2023-05-05 19:05:00|8188|8173|8187.7|8172.7|8188|8173|8187.6|8172.6|57
1683313800000|2023-05-05 19:10:00|8187.8|8172.8|8191.9|8166.9|8192.1|8172.8|8187|8166.8|12
1683314100000|2023-05-05 19:15:00|8192|8167|8193.5|8168.5|8193.5|8168.5|8192|8167|17
1683314400000|2023-05-05 19:20:00|8193.7|8168.7|8193.7|8168.7|8194.5|8169.5|8192.9|8167.9|29
1683314700000|2023-05-05 19:25:00|8194.3|8169.3|8194.7|8169.7|8194.8|8169.8|8194.3|8169.3|15
1683315000000|2023-05-05 19:30:00|8194.6|8169.6|8189.2|8174.2|8194.6|8174.5|8189.2|8169.5|6
1683315300000|2023-05-05 19:35:00|8189.3|8174.3|8194.3|8169.3|8194.3|8174.3|8189.3|8169.2|3
1683315600000|2023-05-05 19:40:00|8194.4|8169.4|8189.3|8174.3|8194.5|8174.3|8189.3|8169.1|13
1683315900000|2023-05-05 19:45:00|8189.4|8174.4|8194.6|8169.6|8194.6|8174.7|8189.2|8168.5|53
1683316200000|2023-05-05 19:50:00|8194.7|8169.7|8194.6|8169.6|8194.7|8169.7|8193|8168|28
1683316500000|2023-05-05 19:55:00|8194.7|8169.7|8195.3|8170.3|8195.3|8170.3|8194.7|8169.7|13
1683504000000|2023-05-08 00:00:00|8197.9|8168.9|8197.9|8168.9|8197.9|8168.9|8197.9|8168.9|1
1683507600000|2023-05-08 01:00:00|8195.6|8170.6|8195.5|8170.5|8195.6|8170.6|8195.5|8170.5|2
1683507900000|2023-05-08 01:05:00|8195.8|8170.8|8195.5|8170.5|8196.1|8171.1|8195.2|8170.2|33
1683508200000|2023-05-08 01:10:00|8195.7|8170.7|8195.6|8170.6|8197.7|8172.7|8195.5|8170.5|17
1683508500000|2023-05-08 01:15:00|8195.8|8170.8|8196|8171|8196.1|8171.1|8195.5|8170.5|16
1683508800000|2023-05-08 01:20:00|8195.9|8170.9|8196.9|8171.9|8196.9|8171.9|8195.9|8170.9|13
1683509100000|2023-05-08 01:25:00|8195.2|8170.2|8195|8170|8196.1|8171.1|8194.7|8169.7|21
1683509400000|2023-05-08 01:30:00|8194.9|8169.9|8192.8|8167.8|8195.1|8170.1|8191.6|8166.6|32
1683509700000|2023-05-08 01:35:00|8192.9|8167.9|8194.5|8169.5|8194.8|8169.8|8192.6|8167.6|31
1683510000000|2023-05-08 01:40:00|8194.4|8169.4|8194.4|8169.4|8194.4|8169.4|8194.3|8169.3|3
1683510300000|2023-05-08 01:45:00|8194.8|8169.8|8194.9|8169.9|8195.1|8170.1|8194.6|8169.6|20
1683510600000|2023-05-08 01:50:00|8194.7|8169.7|8199|8174|8199.4|8174.4|8194.7|8169.7|27
1683510900000|2023-05-08 01:55:00|8198.9|8173.9|8199|8174|8199|8174|8198.2|8173.2|25
1683511200000|2023-05-08 02:00:00|8198.9|8173.9|8198|8173|8199|8174|8198|8173|24
1683511500000|2023-05-08 02:05:00|8197.9|8172.9|8198.7|8173.7|8198.7|8173.7|8197.9|8172.9|22
1683511800000|2023-05-08 02:10:00|8198.5|8173.5|8198.6|8173.6|8198.7|8173.7|8198.1|8173.1|19
1683512100000|2023-05-08 02:15:00|8198.4|8173.4|8198.9|8173.9|8199|8174|8198.1|8173.1|17
1683512400000|2023-05-08 02:20:00|8198.8|8173.8|8199|8174|8199|8174|8198.5|8173.5|23
1683512700000|2023-05-08 02:25:00|8198.9|8173.9|8198|8173|8199|8174|8196.9|8171.9|29
1683513000000|2023-05-08 02:30:00|8198.3|8173.3|8196.9|8171.9|8198.7|8173.7|8196.5|8171.5|26
1683513300000|2023-05-08 02:35:00|8196.8|8171.8|8197.1|8172.1|8198.2|8173.2|8196.5|8171.5|25
1683513600000|2023-05-08 02:40:00|8197|8172|8198.3|8173.3|8198.8|8173.8|8196.8|8171.8|22
1683513900000|2023-05-08 02:45:00|8198.1|8173.1|8196.9|8171.9|8198.8|8173.8|8196.7|8171.7|26
1683514200000|2023-05-08 02:50:00|8196.8|8171.8|8197.5|8172.5|8197.6|8172.6|8196.7|8171.7|27
1683514500000|2023-05-08 02:55:00|8197.6|8172.6|8198.1|8173.1|8198.1|8177.8|8192.8|8172|25
1683514800000|2023-05-08 03:00:00|8197.9|8172.9|8198.2|8173.2|8198.2|8177.9|8192.7|8172.4|16
1683515100000|2023-05-08 03:05:00|8197.9|8172.9|8198.2|8173.2|8198.2|8177.8|8192.8|8172.4|17
1683515400000|2023-05-08 03:10:00|8197.9|8172.9|8199.3|8174.3|8199.4|8177.8|8192.8|8171.2|56
1683515700000|2023-05-08 03:15:00|8199.2|8174.2|8200.4|8175.4|8200.4|8175.4|8198.9|8173.9|25
1683516000000|2023-05-08 03:20:00|8200.2|8175.2|8199.9|8174.9|8200.2|8175.2|8199.2|8174.2|29
1683516300000|2023-05-08 03:25:00|8199.8|8174.8|8200|8175|8200.2|8175.2|8199.7|8174.7|15
1683516600000|2023-05-08 03:30:00|8200.2|8175.2|8193.9|8178.9|8201|8180.5|8193.9|8174.8|118
1683516900000|2023-05-08 03:35:00|8193.7|8178.7|8192.8|8177.8|8193.7|8178.7|8191.9|8176.9|69
1683517200000|2023-05-08 03:40:00|8192.7|8177.7|8191.6|8176.6|8192.8|8177.8|8191.3|8176.3|82
1683517500000|2023-05-08 03:45:00|8191.7|8176.7|8191.4|8176.4|8191.9|8176.9|8191|8176|51
1683517800000|2023-05-08 03:50:00|8191.3|8176.3|8191.5|8176.5|8192.6|8177.6|8191.3|8176.3|40
1683518100000|2023-05-08 03:55:00|8191.6|8176.6|8191.1|8176.1|8192.2|8177.2|8191.1|8176.1|34
1683518400000|2023-05-08 04:00:00|8191.2|8176.2|8189.2|8174.2|8191.7|8176.7|8188.8|8173.8|86
1683518700000|2023-05-08 04:05:00|8189.1|8174.1|8190.3|8175.3|8190.9|8175.9|8189|8174|53
1683519000000|2023-05-08 04:10:00|8190.2|8175.2|8189.3|8174.3|8190.6|8175.6|8189.3|8174.3|50
1683519300000|2023-05-08 04:15:00|8189.1|8174.1|8189.7|8174.7|8189.8|8174.8|8188.2|8173.2|61
1683519600000|2023-05-08 04:20:00|8189.5|8174.5|8189.4|8174.4|8189.6|8174.6|8188.9|8173.9|42
1683519900000|2023-05-08 04:25:00|8189.5|8174.5|8189.7|8174.7|8189.7|8174.7|8188.6|8173.6|25
1683520200000|2023-05-08 04:30:00|8189.8|8174.8|8190.7|8175.7|8191.2|8176.2|8189.8|8174.8|33
1683520500000|2023-05-08 04:35:00|8190.6|8175.6|8190.6|8175.6|8190.7|8175.7|8190.3|8175.3|31
1683520800000|2023-05-08 04:40:00|8190.5|8175.5|8191.7|8176.7|8191.7|8176.7|8190|8175|41
1683521100000|2023-05-08 04:45:00|8191.6|8176.6|8191.3|8176.3|8192.4|8177.4|8191|8176|36
1683521400000|2023-05-08 04:50:00|8191.2|8176.2|8191.3|8176.3|8191.4|8176.4|8190.7|8175.7|34
1683521700000|2023-05-08 04:55:00|8191.2|8176.2|8190|8175|8191.2|8176.2|8189.7|8174.7|44
1683522000000|2023-05-08 05:00:00|8190.1|8175.1|8190.5|8175.5|8191|8176|8190.1|8175.1|24
1683522300000|2023-05-08 05:05:00|8190.4|8175.4|8190.5|8175.5|8191.1|8176.1|8190.3|8175.3|30
1683522600000|2023-05-08 05:10:00|8190.4|8175.4|8190.2|8175.2|8190.7|8175.7|8189.7|8174.7|27
1683522900000|2023-05-08 05:15:00|8190.3|8175.3|8190.8|8175.8|8190.8|8175.8|8189.9|8174.9|16
1683523200000|2023-05-08 05:20:00|8190.7|8175.7|8190.9|8175.9|8191.1|8176.1|8190.4|8175.4|18
1683523500000|2023-05-08 05:25:00|8191|8176|8191|8176|8191.4|8176.4|8190.7|8175.7|23
1683523800000|2023-05-08 05:30:00|8190.9|8175.9|8190.7|8175.7|8191|8176|8190.6|8175.6|7
1683524100000|2023-05-08 05:35:00|8190.8|8175.8|8191.1|8176.1|8191.1|8176.1|8190.8|8175.8|6
1683524400000|2023-05-08 05:40:00|8191|8176|8192.4|8177.4|8192.9|8177.9|8191|8176|42
1683524700000|2023-05-08 05:45:00|8192.5|8177.5|8194.3|8179.3|8194.6|8179.6|8192.5|8177.5|37
1683525000000|2023-05-08 05:50:00|8194.4|8179.4|8195.9|8180.9|8196|8181|8194.4|8179.4|59
1683525300000|2023-05-08 05:55:00|8196|8181|8197|8182|8197|8182|8195.8|8180.8|47
1683525600000|2023-05-08 06:00:00|8196.9|8181.9|8195.5|8180.5|8198.1|8183.1|8195|8180|62
1683525900000|2023-05-08 06:05:00|8195.4|8180.4|8194.8|8179.8|8195.6|8180.6|8194.4|8179.4|71
1683526200000|2023-05-08 06:10:00|8194.4|8179.4|8194.3|8179.3|8194.5|8179.5|8193|8178|65
1683526500000|2023-05-08 06:15:00|8194.2|8179.2|8194.9|8179.9|8194.9|8179.9|8193.6|8178.6|52
1683526800000|2023-05-08 06:20:00|8195|8180|8194.2|8179.2|8195.2|8180.2|8193.8|8178.8|35
1683527100000|2023-05-08 06:25:00|8194.1|8179.1|8194.5|8179.5|8194.5|8179.5|8193.7|8178.7|27
1683527400000|2023-05-08 06:30:00|8194.6|8179.6|8194.4|8179.4|8194.6|8179.6|8193.9|8178.9|20
1683527700000|2023-05-08 06:35:00|8194.1|8179.1|8193.2|8178.2|8194.1|8179.1|8192.5|8177.5|41
1683528000000|2023-05-08 06:40:00|8193.1|8178.1|8194.1|8179.1|8194.1|8179.1|8193|8178|39
1683528300000|2023-05-08 06:45:00|8194.3|8179.3|8194.3|8179.3|8194.4|8179.4|8194.1|8179.1|9
1683528600000|2023-05-08 06:50:00|8194.1|8179.1|8195|8180|8195|8180|8194.1|8179.1|22
1683528900000|2023-05-08 06:55:00|8195.1|8180.1|8195.1|8180.1|8199.8|8180.2|8194.6|8174.4|33
1683529200000|2023-05-08 07:00:00|8195.2|8180.2|8195.3|8180.3|8195.6|8180.6|8195.1|8180.1|28
1683529500000|2023-05-08 07:05:00|8195.4|8180.4|8195.3|8180.3|8196.2|8181.2|8195.2|8180.2|21
1683529800000|2023-05-08 07:10:00|8195.2|8180.2|8195.3|8180.3|8195.4|8180.4|8195.1|8180.1|18
1683530100000|2023-05-08 07:15:00|8195.2|8180.2|8195.3|8180.3|8195.6|8180.6|8195.2|8180.2|17
1683530400000|2023-05-08 07:20:00|8195.4|8180.4|8194.8|8179.8|8195.5|8180.5|8194.8|8179.8|25
1683530700000|2023-05-08 07:25:00|8194.9|8179.9|8194.8|8179.8|8194.9|8179.9|8194.5|8179.5|21
1683531000000|2023-05-08 07:30:00|8194.9|8179.9|8195.1|8180.1|8195.1|8180.1|8194.6|8179.6|21
1683531300000|2023-05-08 07:35:00|8195.2|8180.2|8195.7|8180.7|8196.3|8181.3|8195.1|8180.1|29
1683531600000|2023-05-08 07:40:00|8195.5|8180.5|8196.1|8181.1|8196.2|8181.2|8195.3|8180.3|29
1683531900000|2023-05-08 07:45:00|8196|8181|8195.2|8180.2|8196|8181|8195|8180|27
1683532200000|2023-05-08 07:50:00|8195.3|8180.3|8196.5|8181.5|8196.5|8181.5|8195.1|8180.1|33
1683532500000|2023-05-08 07:55:00|8197|8182|8195.9|8180.9|8197.1|8182.1|8195.5|8180.5|34
1683532800000|2023-05-08 08:00:00|8196|8181|8196.6|8181.6|8197.4|8182.4|8195.8|8180.8|52
1683533100000|2023-05-08 08:05:00|8196.7|8181.7|8196.7|8181.7|8197.2|8182.2|8196.5|8181.5|20
1683533400000|2023-05-08 08:10:00|8196.8|8181.8|8196.7|8181.7|8197.2|8182.2|8196.4|8181.4|31
1683533700000|2023-05-08 08:15:00|8196.8|8181.8|8197|8182|8197|8182|8196.6|8181.6|15
1683534000000|2023-05-08 08:20:00|8196.9|8181.9|8197|8182|8197.2|8182.2|8196.8|8181.8|24
1683534300000|2023-05-08 08:25:00|8197.1|8182.1|8197|8182|8197.7|8182.7|8196.8|8181.8|20
1683534600000|2023-05-08 08:30:00|8197.1|8182.1|8195.8|8180.8|8197.5|8182.5|8195.3|8180.3|61
1683534900000|2023-05-08 08:35:00|8195.9|8180.9|8195.6|8180.6|8196.9|8181.9|8195.2|8180.2|48
1683535200000|2023-05-08 08:40:00|8195.5|8180.5|8195.8|8180.8|8196.1|8181.1|8195|8180|30
1683535500000|2023-05-08 08:45:00|8195.7|8180.7|8195.7|8180.7|8196|8181|8195.3|8180.3|28
1683535800000|2023-05-08 08:50:00|8195.6|8180.6|8195.6|8180.6|8195.8|8180.8|8195.1|8180.1|22
1683536100000|2023-05-08 08:55:00|8195.7|8180.7|8196.6|8181.6|8197|8182|8195.7|8180.7|46
1683536400000|2023-05-08 09:00:00|8196.7|8181.7|8197.2|8182.2|8197.4|8182.4|8196.7|8181.7|25
1683536700000|2023-05-08 09:05:00|8197.3|8182.3|8197.3|8182.3|8197.5|8182.5|8197.1|8182.1|16
1683537000000|2023-05-08 09:10:00|8197.2|8182.2|8196.8|8181.8|8198|8183|8196.7|8181.7|41
1683537300000|2023-05-08 09:15:00|8196.7|8181.7|8197.7|8182.7|8198.2|8183.2|8196.3|8181.3|35
1683537600000|2023-05-08 09:20:00|8197.8|8182.8|8198.3|8183.3|8198.5|8183.5|8197.6|8182.6|37
1683537900000|2023-05-08 09:25:00|8198.4|8183.4|8200|8185|8200.1|8185.1|8198|8183|62
1683538200000|2023-05-08 09:30:00|8199.9|8184.9|8199.4|8184.4|8200.5|8185.5|8199.4|8184.4|37
1683538500000|2023-05-08 09:35:00|8199.5|8184.5|8199.8|8184.8|8200|8185|8199.3|8184.3|15
1683538800000|2023-05-08 09:40:00|8199.9|8184.9|8200.1|8185.1|8200.8|8185.8|8199.5|8184.5|55
1683539100000|2023-05-08 09:45:00|8200|8185|8200.2|8185.2|8200.8|8185.8|8200|8185|37
1683539400000|2023-05-08 09:50:00|8200.3|8185.3|8199.6|8184.6|8200.6|8185.6|8199.5|8184.5|45
1683539700000|2023-05-08 09:55:00|8199.7|8184.7|8200.2|8185.2|8200.5|8185.5|8199.4|8184.4|86
1683540000000|2023-05-08 10:00:00|8200.1|8185.1|8199.9|8184.9|8200.5|8185.5|8199|8184|42
1683540300000|2023-05-08 10:05:00|8199.8|8184.8|8199.4|8184.4|8199.8|8184.8|8199.2|8184.2|28
1683540600000|2023-05-08 10:10:00|8199.3|8184.3|8198.4|8183.4|8199.3|8184.3|8198.2|8183.2|25
1683540900000|2023-05-08 10:15:00|8198.5|8183.5|8198.7|8183.7|8198.7|8183.7|8198.4|8183.4|37
1683541200000|2023-05-08 10:20:00|8198.6|8183.6|8198.3|8183.3|8198.7|8183.7|8198.3|8183.3|20
1683541500000|2023-05-08 10:25:00|8198.2|8183.2|8198.2|8183.2|8198.2|8183.2|8198|8183|7
1683541800000|2023-05-08 10:30:00|8198.1|8183.1|8197.8|8182.8|8198.1|8183.1|8197.6|8182.6|10
1683542100000|2023-05-08 10:35:00|8197.7|8182.7|8197|8182|8197.7|8182.7|8196.8|8181.8|15
1683542400000|2023-05-08 10:40:00|8196.9|8181.9|8197.2|8182.2|8197.3|8182.3|8196.9|8181.9|10
1683542700000|2023-05-08 10:45:00|8197.1|8182.1|8197.2|8182.2|8197.3|8182.3|8197|8182|7
1683543000000|2023-05-08 10:50:00|8197.1|8182.1|8197|8182|8197.1|8182.1|8196.9|8181.9|3
1683543300000|2023-05-08 10:55:00|8197.1|8182.1|8197.1|8182.1|8197.2|8182.2|8197|8182|7
1683543600000|2023-05-08 11:00:00|8197|8182|8196.7|8181.7|8197|8182|8196.7|8181.7|7
1683543900000|2023-05-08 11:05:00|8196.8|8181.8|8197|8182|8197.1|8182.1|8196.6|8181.6|16
1683544200000|2023-05-08 11:10:00|8197.1|8182.1|8197|8182|8197.3|8182.3|8197|8182|6
1683544500000|2023-05-08 11:15:00|8196.9|8181.9|8196.8|8181.8|8197.1|8182.1|8196.7|8181.7|12
1683544800000|2023-05-08 11:20:00|8196.7|8181.7|8196.8|8181.8|8197|8182|8196.7|8181.7|19
1683545100000|2023-05-08 11:25:00|8196.6|8181.6|8196.4|8181.4|8196.8|8181.8|8196.4|8181.4|26
1683545400000|2023-05-08 11:30:00|8196.3|8181.3|8196.2|8181.2|8196.3|8181.3|8196.2|8181.2|2
1683546000000|2023-05-08 11:40:00|8196.3|8181.3|8196.6|8181.6|8196.7|8181.7|8196.3|8181.3|7
1683546300000|2023-05-08 11:45:00|8196.7|8181.7|8196.8|8181.8|8196.9|8181.9|8196.7|8181.7|8
1683546600000|2023-05-08 11:50:00|8196.9|8181.9|8197.4|8182.4|8197.4|8182.4|8196.9|8181.9|8
1683546900000|2023-05-08 11:55:00|8197.5|8182.5|8197.5|8182.5|8197.6|8182.6|8197.5|8182.5|3
1683547200000|2023-05-08 12:00:00|8197.9|8182.9|8197.7|8182.7|8197.9|8182.9|8197.4|8182.4|21
1683547500000|2023-05-08 12:05:00|8197.6|8182.6|8196.6|8181.6|8197.6|8182.6|8196.6|8181.6|7
1683547800000|2023-05-08 12:10:00|8196.7|8181.7|8197.1|8182.1|8197.3|8182.3|8196.6|8181.6|15
1683548100000|2023-05-08 12:15:00|8197.2|8182.2|8196.7|8181.7|8197.2|8182.2|8196.7|8181.7|8
1683548400000|2023-05-08 12:20:00|8196.6|8181.6|8196.7|8181.7|8196.8|8181.8|8196.6|8181.6|4
1683548700000|2023-05-08 12:25:00|8196.9|8181.9|8196.9|8181.9|8202.8|8182.1|8196.7|8177.6|12
1683549000000|2023-05-08 12:30:00|8197.1|8182.1|8197.6|8182.6|8203.1|8182.6|8196.9|8177.6|58
1683549300000|2023-05-08 12:35:00|8197.5|8182.5|8196.9|8181.9|8197.5|8182.5|8196.9|8181.9|14
1683549600000|2023-05-08 12:40:00|8196.8|8181.8|8197|8182|8197.1|8182.1|8196.6|8181.6|15
1683549900000|2023-05-08 12:45:00|8197.1|8182.1|8197.1|8182.1|8197.1|8182.1|8196.9|8181.9|9
1683550200000|2023-05-08 12:50:00|8197.2|8182.2|8196.6|8181.6|8197.4|8182.4|8196.5|8181.5|9
1683550500000|2023-05-08 12:55:00|8196.8|8181.8|8198.4|8183.4|8198.4|8183.4|8196.8|8181.8|20
1683550800000|2023-05-08 13:00:00|8198.5|8183.5|8198.5|8183.5|8198.6|8183.6|8198.2|8183.2|42
1683551100000|2023-05-08 13:05:00|8198.2|8183.2|8197.9|8182.9|8198.4|8183.4|8197.7|8182.7|29
1683551400000|2023-05-08 13:10:00|8197.8|8182.8|8197.4|8182.4|8198|8183|8197.1|8182.1|13
1683551700000|2023-05-08 13:15:00|8197.3|8182.3|8197.3|8182.3|8197.5|8182.5|8197.2|8182.2|11
1683552000000|2023-05-08 13:20:00|8197.4|8182.4|8197.3|8182.3|8197.4|8182.4|8197.3|8182.3|2
1683552300000|2023-05-08 13:25:00|8197.5|8182.5|8197.1|8182.1|8197.5|8182.5|8196.4|8181.4|20
1683552600000|2023-05-08 13:30:00|8197.2|8182.2|8196.9|8181.9|8197.4|8182.4|8196.8|8181.8|20
1683552900000|2023-05-08 13:35:00|8197|8182|8197.7|8182.7|8197.7|8182.7|8197|8182|6
1683553200000|2023-05-08 13:40:00|8197.8|8182.8|8197.6|8182.6|8197.8|8182.8|8197|8182|20
1683553500000|2023-05-08 13:45:00|8197.7|8182.7|8197.6|8182.6|8197.8|8182.8|8196.9|8181.9|45
1683553800000|2023-05-08 13:50:00|8197.7|8182.7|8197.8|8182.8|8197.8|8182.8|8197|8182|43
1683554100000|2023-05-08 13:55:00|8198|8183|8197|8182|8198.1|8183.1|8197|8182|18
1683554400000|2023-05-08 14:00:00|8196.9|8181.9|8196.8|8181.8|8197|8182|8196|8181|30
1683554700000|2023-05-08 14:05:00|8196.9|8181.9|8197.6|8182.6|8197.8|8182.8|8196.5|8181.5|24
1683555000000|2023-05-08 14:10:00|8197.5|8182.5|8197.6|8182.6|8197.7|8182.7|8196.9|8181.9|22
1683555300000|2023-05-08 14:15:00|8197.5|8182.5|8197.2|8182.2|8197.7|8182.7|8197.2|8182.2|33
1683555600000|2023-05-08 14:20:00|8197.1|8182.1|8197.9|8182.9|8197.9|8182.9|8196.7|8181.7|24
1683555900000|2023-05-08 14:25:00|8197.3|8182.3|8196.4|8181.4|8197.4|8182.4|8195.9|8180.9|16
1683556200000|2023-05-08 14:30:00|8196.3|8181.3|8196.4|8181.4|8196.4|8181.4|8196.3|8181.3|2
1683556500000|2023-05-08 14:35:00|8196.6|8181.6|8196.8|8181.8|8196.9|8181.9|8196.4|8181.4|8
1683556800000|2023-05-08 14:40:00|8196.7|8181.7|8196.7|8181.7|8196.8|8181.8|8196.7|8181.7|3
1683557100000|2023-05-08 14:45:00|8196.8|8181.8|8197.2|8182.2|8197.3|8182.3|8196.8|8181.8|3
1683557400000|2023-05-08 14:50:00|8197.1|8182.1|8197.2|8182.2|8197.2|8182.2|8197.1|8182.1|2
1683557700000|2023-05-08 14:55:00|8197.3|8182.3|8197.3|8182.3|8197.4|8182.4|8197.2|8182.2|7
1683558300000|2023-05-08 15:05:00|8197.4|8182.4|8197.3|8182.3|8197.4|8182.4|8197.2|8182.2|4
1683558600000|2023-05-08 15:10:00|8197.4|8182.4|8197.4|8182.4|8197.6|8182.6|8197.4|8182.4|7
1683558900000|2023-05-08 15:15:00|8197.5|8182.5|8197.2|8182.2|8197.6|8182.6|8197.2|8182.2|8
1683559200000|2023-05-08 15:20:00|8197.4|8182.4|8197.2|8182.2|8197.8|8182.8|8197.2|8182.2|60
1683559500000|2023-05-08 15:25:00|8197.3|8182.3|8197.2|8182.2|8197.4|8182.4|8197.2|8182.2|10
1683559800000|2023-05-08 15:30:00|8197.3|8182.3|8197.3|8182.3|8197.3|8182.3|8197.3|8182.3|1
1683560400000|2023-05-08 15:40:00|8197.4|8182.4|8197.4|8182.4|8197.4|8182.4|8197.1|8182.1|8
1683560700000|2023-05-08 15:45:00|8197.3|8182.3|8196.7|8181.7|8197.4|8182.4|8196.7|8181.7|13
1683561000000|2023-05-08 15:50:00|8196.8|8181.8|8196.8|8181.8|8196.9|8181.9|8196.8|8181.8|3
1683561300000|2023-05-08 15:55:00|8196.9|8181.9|8197.3|8182.3|8197.3|8182.3|8196.8|8181.8|7
1683561600000|2023-05-08 16:00:00|8196.9|8181.9|8196.8|8181.8|8196.9|8181.9|8196.8|8181.8|2
1683561900000|2023-05-08 16:05:00|8196.9|8181.9|8196.3|8181.3|8196.9|8181.9|8196.1|8181.1|5
1683562200000|2023-05-08 16:10:00|8196.4|8181.4|8196.4|8181.4|8196.4|8181.4|8196.4|8181.4|1
1683562500000|2023-05-08 16:15:00|8196.3|8181.3|8196.5|8181.5|8196.5|8181.5|8195.8|8180.8|16
1683562800000|2023-05-08 16:20:00|8196.6|8181.6|8196.5|8181.5|8196.6|8181.6|8196.4|8181.4|4
1683563100000|2023-05-08 16:25:00|8196.6|8181.6|8196.5|8181.5|8196.6|8181.6|8196.5|8181.5|2
1683563400000|2023-05-08 16:30:00|8196.6|8181.6|8196.7|8181.7|8196.7|8181.7|8196.6|8181.6|2
1683563700000|2023-05-08 16:35:00|8196.8|8181.8|8196.7|8181.7|8196.8|8181.8|8196.7|8181.7|2
1683564000000|2023-05-08 16:40:00|8197|8182|8196.7|8181.7|8197.6|8182.6|8196.7|8181.7|12
1683564300000|2023-05-08 16:45:00|8196.8|8181.8|8196.8|8181.8|8196.8|8181.8|8196.8|8181.8|1
1683565200000|2023-05-08 17:00:00|8196.7|8181.7|8196.6|8181.6|8196.8|8181.8|8196.4|8181.4|16
1683565500000|2023-05-08 17:05:00|8196.7|8181.7|8196.7|8181.7|8196.7|8181.7|8196.6|8181.6|3
1683566100000|2023-05-08 17:15:00|8196.8|8181.8|8196.8|8181.8|8196.8|8181.8|8196.8|8181.8|1
1683566400000|2023-05-08 17:20:00|8197|8182|8197.4|8182.4|8197.5|8182.5|8197|8182|12
1683567000000|2023-05-08 17:30:00|8197.5|8182.5|8197.4|8182.4|8197.5|8182.5|8197.4|8182.4|2
1683567600000|2023-05-08 17:40:00|8197.7|8182.7|8198.2|8183.2|8198.3|8183.3|8197.7|8182.7|6
1683567900000|2023-05-08 17:45:00|8198|8183|8197.7|8182.7|8198|8183|8197.7|8182.7|6
1683568200000|2023-05-08 17:50:00|8197.8|8182.8|8198|8183|8198|8183|8197.8|8182.8|3
1683568500000|2023-05-08 17:55:00|8197.9|8182.9|8197.9|8182.9|8197.9|8182.9|8197.9|8182.9|1
1683568800000|2023-05-08 18:00:00|8198|8183|8198.2|8183.2|8198.2|8183.2|8198|8183|3
1683569100000|2023-05-08 18:05:00|8198.1|8183.1|8198.2|8183.2|8198.4|8183.4|8198.1|8183.1|28
1683569400000|2023-05-08 18:10:00|8198.3|8183.3|8198.4|8183.4|8199|8184|8198.2|8183.2|12
1683569700000|2023-05-08 18:15:00|8202.9|8177.9|8197.7|8182.7|8203|8182.7|8197.6|8177.6|23
1683570000000|2023-05-08 18:20:00|8197.6|8182.6|8197.7|8182.7|8197.7|8182.7|8197.6|8182.6|2
1683570300000|2023-05-08 18:25:00|8197.8|8182.8|8197|8182|8197.8|8182.8|8196.9|8181.9|34
1683570600000|2023-05-08 18:30:00|8196.9|8181.9|8197.1|8182.1|8197.1|8182.1|8196.9|8181.9|29
1683570900000|2023-05-08 18:35:00|8197.2|8182.2|8202.6|8177.6|8202.6|8182.6|8197.2|8177.6|7
1683571200000|2023-05-08 18:40:00|8202.5|8177.5|8202.6|8177.6|8202.8|8177.8|8202.5|8177.5|11
1683571500000|2023-05-08 18:45:00|8202.5|8177.5|8195.8|8180.8|8202.5|8182.5|8195.7|8177.4|61
1683571800000|2023-05-08 18:50:00|8195.9|8180.9|8195.9|8180.9|8196.6|8181.6|8195.9|8180.9|38
1683572100000|2023-05-08 18:55:00|8196|8181|8196.5|8181.5|8196.9|8181.9|8195.7|8180.7|24
1683572400000|2023-05-08 19:00:00|8196.4|8181.4|8201.7|8176.7|8201.9|8181.9|8196.4|8176.7|14
1683572700000|2023-05-08 19:05:00|8201.8|8176.8|8202.5|8177.5|8202.5|8182.1|8197|8176.7|18
1683573000000|2023-05-08 19:10:00|8202.4|8177.4|8203.4|8178.4|8203.4|8182.8|8197.8|8177.4|11
1683573300000|2023-05-08 19:15:00|8203.5|8178.5|8201.8|8176.8|8203.5|8178.5|8201.8|8176.8|18
1683573600000|2023-05-08 19:20:00|8201.7|8176.7|8197|8182|8202.1|8182.1|8196.7|8176.7|17
1683573900000|2023-05-08 19:25:00|8197.1|8182.1|8203.5|8178.5|8204|8184.5|8197|8178.5|59
1683574200000|2023-05-08 19:30:00|8203.6|8178.6|8202.9|8177.9|8204.2|8179.2|8202.9|8177.9|40
1683574500000|2023-05-08 19:35:00|8203|8178|8202.8|8177.8|8203.1|8178.1|8202.7|8177.7|15
1683574800000|2023-05-08 19:40:00|8202.7|8177.7|8202.8|8177.8|8202.8|8177.8|8202.7|8177.7|2
1683575400000|2023-05-08 19:50:00|8202.6|8177.6|8202.8|8177.8|8202.8|8177.8|8202.6|8177.6|30
1683575700000|2023-05-08 19:55:00|8202.7|8177.7|8202|8177|8202.8|8177.8|8202|8177|11
1683590400000|2023-05-09 00:00:00|8202.7|8177.7|8202.7|8177.7|8202.7|8177.7|8202.7|8177.7|1
1683594000000|2023-05-09 01:00:00|8204.9|8179.9|8204.9|8179.9|8204.9|8179.9|8204.9|8179.9|1
1683594300000|2023-05-09 01:05:00|8205|8180|8204.4|8179.4|8205|8180|8204.4|8179.4|5
1683594600000|2023-05-09 01:10:00|8204.1|8179.1|8204.5|8179.5|8205|8180|8203.6|8178.6|21
1683594900000|2023-05-09 01:15:00|8204.6|8179.6|8205.2|8180.2|8205.2|8180.2|8204.5|8179.5|9
1683595200000|2023-05-09 01:20:00|8205.3|8180.3|8205.2|8180.2|8205.3|8180.3|8204.8|8179.8|4
1683595800000|2023-05-09 01:30:00|8205.1|8180.1|8203.9|8178.9|8205.1|8180.1|8203.8|8178.8|12
1683596100000|2023-05-09 01:35:00|8204.5|8179.5|8204.9|8179.9|8206.3|8181.3|8204.5|8179.5|26
1683596400000|2023-05-09 01:40:00|8205|8180|8205.4|8180.4|8205.7|8180.7|8204.8|8179.8|26
1683596700000|2023-05-09 01:45:00|8205.5|8180.5|8206.5|8181.5|8206.8|8181.8|8205.4|8180.4|16
1683597000000|2023-05-09 01:50:00|8206.6|8181.6|8205|8180|8206.7|8181.7|8204.8|8179.8|26
1683597300000|2023-05-09 01:55:00|8204.9|8179.9|8205.1|8180.1|8205.5|8180.5|8204.9|8179.9|12
1683597600000|2023-05-09 02:00:00|8205.2|8180.2|8205.2|8180.2|8205.3|8180.3|8205.1|8180.1|7
1683597900000|2023-05-09 02:05:00|8205.3|8180.3|8205.5|8180.5|8205.6|8180.6|8205.1|8180.1|13
1683598200000|2023-05-09 02:10:00|8205.6|8180.6|8205.5|8180.5|8205.7|8180.7|8205.4|8180.4|10
1683598500000|2023-05-09 02:15:00|8205.6|8180.6|8205.4|8180.4|8205.6|8180.6|8205.4|8180.4|5
1683598800000|2023-05-09 02:20:00|8205.5|8180.5|8205.5|8180.5|8205.6|8180.6|8205.4|8180.4|5
1683599100000|2023-05-09 02:25:00|8205.6|8180.6|8205.6|8180.6|8205.6|8180.6|8205.4|8180.4|15
1683599400000|2023-05-09 02:30:00|8205.5|8180.5|8205.4|8180.4|8205.6|8180.6|8205.4|8180.4|14
1683599700000|2023-05-09 02:35:00|8205.5|8180.5|8205.5|8180.5|8205.6|8180.6|8205.4|8180.4|12
1683600000000|2023-05-09 02:40:00|8205.6|8180.6|8205.5|8180.5|8205.6|8180.6|8205.4|8180.4|12
1683600300000|2023-05-09 02:45:00|8205.6|8180.6|8205.4|8180.4|8205.6|8180.6|8205.4|8180.4|7
1683600600000|2023-05-09 02:50:00|8205.5|8180.5|8205.2|8180.2|8205.6|8180.6|8205.1|8180.1|12
1683600900000|2023-05-09 02:55:00|8205.3|8180.3|8205.1|8180.1|8205.4|8180.4|8205.1|8180.1|13
1683601200000|2023-05-09 03:00:00|8205.2|8180.2|8205.2|8180.2|8205.4|8180.4|8205|8180|13
1683601500000|2023-05-09 03:05:00|8205.1|8180.1|8204.9|8179.9|8205.1|8180.1|8204.7|8179.7|13
1683601800000|2023-05-09 03:10:00|8204.8|8179.8|8205.1|8180.1|8205.6|8180.6|8204.8|8179.8|18
1683602100000|2023-05-09 03:15:00|8205.2|8180.2|8205.7|8180.7|8205.7|8180.7|8204.8|8179.8|19
1683602400000|2023-05-09 03:20:00|8205.6|8180.6|8206.8|8181.8|8207.6|8182.6|8205.6|8180.6|21
1683602700000|2023-05-09 03:25:00|8207|8182|8207|8182|8208.4|8183.4|8206.9|8181.9|35
1683603000000|2023-05-09 03:30:00|8207.3|8182.3|8203.6|8188.6|8209.2|8189.9|8203.6|8182.3|72
1683603300000|2023-05-09 03:35:00|8203.5|8188.5|8202.5|8187.5|8203.6|8188.6|8202.2|8187.2|61
1683603600000|2023-05-09 03:40:00|8202.2|8187.2|8202.5|8187.5|8202.7|8187.7|8201.9|8186.9|26
1683603900000|2023-05-09 03:45:00|8202.4|8187.4|8201.7|8186.7|8202.7|8187.7|8201.6|8186.6|21
1683604200000|2023-05-09 03:50:00|8201.8|8186.8|8201.6|8186.6|8201.9|8186.9|8201|8186|19
1683604500000|2023-05-09 03:55:00|8201.7|8186.7|8202.6|8187.6|8202.8|8187.8|8201.6|8186.6|18
1683604800000|2023-05-09 04:00:00|8202.5|8187.5|8207.5|8192.5|8208|8193|8202.5|8187.5|131
1683605100000|2023-05-09 04:05:00|8207.6|8192.6|8209.8|8194.8|8210|8195|8206.5|8191.5|97
1683605400000|2023-05-09 04:10:00|8209.9|8194.9|8209.2|8194.2|8210.1|8195.1|8209|8194|52
1683605700000|2023-05-09 04:15:00|8209.1|8194.1|8209.7|8194.7|8210|8195|8208.2|8193.2|68
1683606000000|2023-05-09 04:20:00|8209.8|8194.8|8211.2|8196.2|8212.8|8197.8|8209.8|8194.8|76
1683606300000|2023-05-09 04:25:00|8211.1|8196.1|8211.6|8196.6|8211.9|8196.9|8210.7|8195.7|54
1683606600000|2023-05-09 04:30:00|8211.7|8196.7|8212.1|8197.1|8212.9|8197.9|8211.2|8196.2|78
1683606900000|2023-05-09 04:35:00|8212.2|8197.2|8211.3|8196.3|8212.7|8197.7|8211.3|8196.3|63
1683607200000|2023-05-09 04:40:00|8211.4|8196.4|8210.7|8195.7|8212.1|8197.1|8210.7|8195.7|40
1683607500000|2023-05-09 04:45:00|8210.8|8195.8|8211.9|8196.9|8212|8197|8210.8|8195.8|55
1683607800000|2023-05-09 04:50:00|8211.8|8196.8|8213.2|8198.2|8213.2|8198.2|8211.4|8196.4|35
1683608100000|2023-05-09 04:55:00|8213.3|8198.3|8213.7|8198.7|8214.5|8199.5|8213.2|8198.2|79
1683608400000|2023-05-09 05:00:00|8213.6|8198.6|8213.8|8198.8|8214.3|8199.3|8213.5|8198.5|34
1683608700000|2023-05-09 05:05:00|8213.7|8198.7|8212.9|8197.9|8213.7|8198.7|8212.9|8197.9|17
1683609000000|2023-05-09 05:10:00|8212.8|8197.8|8213.1|8198.1|8213.3|8198.3|8212.8|8197.8|7
1683609300000|2023-05-09 05:15:00|8213.3|8198.3|8211.2|8196.2|8213.8|8198.8|8211.2|8196.2|47
1683609600000|2023-05-09 05:20:00|8211.1|8196.1|8211.5|8196.5|8212.2|8197.2|8210.4|8195.4|59
1683609900000|2023-05-09 05:25:00|8211.6|8196.6|8211.2|8196.2|8211.9|8196.9|8210.7|8195.7|63
1683610200000|2023-05-09 05:30:00|8211.1|8196.1|8211.1|8196.1|8211.9|8196.9|8210.7|8195.7|41
1683610500000|2023-05-09 05:35:00|8210.9|8195.9|8210.4|8195.4|8211|8196|8210.2|8195.2|33
1683610800000|2023-05-09 05:40:00|8210.3|8195.3|8210.1|8195.1|8210.3|8195.3|8209.6|8194.6|39
1683611100000|2023-05-09 05:45:00|8210|8195|8211.3|8196.3|8211.3|8196.3|8209.9|8194.9|30
1683611400000|2023-05-09 05:50:00|8211.2|8196.2|8212.7|8197.7|8213|8198|8211.2|8196.2|33
1683611700000|2023-05-09 05:55:00|8212.6|8197.6|8214|8199|8214.3|8199.3|8212.5|8197.5|44
1683612000000|2023-05-09 06:00:00|8213.9|8198.9|8214.2|8199.2|8214.4|8199.4|8213.2|8198.2|29
1683612300000|2023-05-09 06:05:00|8214.3|8199.3|8219.3|8204.3|8219.3|8204.3|8214.2|8199.2|103
1683612600000|2023-05-09 06:10:00|8219.1|8204.1|8221|8206|8221.4|8206.4|8218|8203|123
1683612900000|2023-05-09 06:15:00|8220.9|8205.9|8222.5|8207.5|8223.9|8208.9|8220.8|8205.8|124
1683613200000|2023-05-09 06:20:00|8222.6|8207.6|8221.7|8206.7|8222.7|8207.7|8220.2|8205.2|80
1683613500000|2023-05-09 06:25:00|8221.4|8206.4|8221.6|8206.6|8222.1|8207.1|8219.7|8204.7|121
1683613800000|2023-05-09 06:30:00|8221.5|8206.5|8226.2|8201.2|8226.8|8206.8|8220.3|8201.2|60
1683614100000|2023-05-09 06:35:00|8226.4|8201.4|8220.5|8205.5|8226.7|8206.7|8220|8201.4|68
1683614400000|2023-05-09 06:40:00|8220.6|8205.6|8221.4|8206.4|8221.9|8206.9|8220.6|8205.6|56
1683614700000|2023-05-09 06:45:00|8221.3|8206.3|8222.5|8207.5|8222.6|8207.6|8221.2|8206.2|34
1683615000000|2023-05-09 06:50:00|8222.6|8207.6|8221.4|8206.4|8222.6|8207.6|8221.1|8206.1|60
1683615300000|2023-05-09 06:55:00|8221.5|8206.5|8221.1|8206.1|8221.5|8206.5|8220.6|8205.6|53
1683615600000|2023-05-09 07:00:00|8221.2|8206.2|8222.1|8207.1|8222.4|8207.4|8220.7|8205.7|46
1683615900000|2023-05-09 07:05:00|8222|8207|8221.2|8206.2|8222.3|8207.3|8221|8206|74
1683616200000|2023-05-09 07:10:00|8221.1|8206.1|8221|8206|8221.8|8206.8|8220.8|8205.8|58
1683616500000|2023-05-09 07:15:00|8221.1|8206.1|8226.1|8211.1|8226.1|8211.1|8221.1|8206.1|94
1683616800000|2023-05-09 07:20:00|8226.2|8211.2|8228.4|8213.4|8234.5|8215.9|8226.1|8208.9|191
1683617100000|2023-05-09 07:25:00|8228.5|8213.5|8230.7|8215.7|8230.8|8215.8|8228.4|8213.4|97
1683617400000|2023-05-09 07:30:00|8230.8|8215.8|8232.6|8217.6|8232.7|8217.7|8230.2|8215.2|110
1683617700000|2023-05-09 07:35:00|8232.5|8217.5|8233.1|8218.1|8233.8|8218.8|8231.5|8216.5|87
1683618000000|2023-05-09 07:40:00|8233|8218|8233.1|8218.1|8234.2|8219.2|8232.4|8217.4|103
1683618300000|2023-05-09 07:45:00|8233|8218|8231.8|8216.8|8233.3|8218.3|8231.6|8216.6|74
1683618600000|2023-05-09 07:50:00|8231.9|8216.9|8227.6|8212.6|8232|8217|8227.4|8212.4|131
1683618900000|2023-05-09 07:55:00|8227.7|8212.7|8227.6|8212.6|8229.7|8214.7|8227.1|8212.1|104
1683619200000|2023-05-09 08:00:00|8227.7|8212.7|8226.1|8211.1|8228.3|8213.3|8225.3|8210.3|96
1683619500000|2023-05-09 08:05:00|8226|8211|8227.2|8212.2|8227.2|8212.2|8224.1|8209.1|76
1683619800000|2023-05-09 08:10:00|8227.3|8212.3|8227.1|8212.1|8228.3|8213.3|8226.7|8211.7|84
1683620100000|2023-05-09 08:15:00|8227.3|8212.3|8228.9|8213.9|8229.1|8214.1|8227.3|8212.3|67
1683620400000|2023-05-09 08:20:00|8229|8214|8228.8|8213.8|8229.4|8214.4|8228.1|8213.1|70
1683620700000|2023-05-09 08:25:00|8228.9|8213.9|8228.7|8213.7|8229.2|8214.2|8227.9|8212.9|65
1683621000000|2023-05-09 08:30:00|8228.8|8213.8|8228.7|8213.7|8229.4|8214.4|8228.3|8213.3|72
1683621300000|2023-05-09 08:35:00|8228.8|8213.8|8229.1|8214.1|8230.3|8215.3|8228.1|8213.1|93
1683621600000|2023-05-09 08:40:00|8229|8214|8228.7|8213.7|8229.2|8214.2|8228|8213|44
1683621900000|2023-05-09 08:45:00|8228.6|8213.6|8228.8|8213.8|8228.9|8213.9|8228.1|8213.1|37
1683622200000|2023-05-09 08:50:00|8228.7|8213.7|8230|8215|8231|8216|8228.7|8213.7|84
1683622500000|2023-05-09 08:55:00|8229.9|8214.9|8232.3|8217.3|8232.5|8217.5|8229.5|8214.5|87
1683622800000|2023-05-09 09:00:00|8232.4|8217.4|8229.5|8214.5|8232.4|8217.4|8229.5|8214.5|107
1683623100000|2023-05-09 09:05:00|8229.2|8214.2|8228|8213|8229.2|8214.2|8227.5|8212.5|53
1683623400000|2023-05-09 09:10:00|8228.1|8213.1|8230|8215|8230.4|8215.4|8228|8213|53
1683623700000|2023-05-09 09:15:00|8230.1|8215.1|8229|8214|8231|8216|8229|8214|48
1683624000000|2023-05-09 09:20:00|8228.9|8213.9|8229.4|8214.4|8229.6|8214.6|8228.2|8213.2|64
1683624300000|2023-05-09 09:25:00|8229.3|8214.3|8228.2|8213.2|8229.6|8214.6|8228.2|8213.2|60
1683624600000|2023-05-09 09:30:00|8228.1|8213.1|8226.4|8211.4|8228.1|8213.1|8226.4|8211.4|46
1683624900000|2023-05-09 09:35:00|8226.5|8211.5|8225.6|8210.6|8226.5|8211.5|8225.1|8210.1|66
1683625200000|2023-05-09 09:40:00|8225.5|8210.5|8223.8|8208.8|8225.7|8210.7|8223.7|8208.7|78
1683625500000|2023-05-09 09:45:00|8223.7|8208.7|8223.1|8208.1|8224.1|8209.1|8223|8208|26
1683625800000|2023-05-09 09:50:00|8223|8208|8222.1|8207.1|8224.1|8209.1|8222.1|8207.1|38
1683626100000|2023-05-09 09:55:00|8222|8207|8223.3|8208.3|8223.3|8208.3|8220.7|8205.7|68
1683626400000|2023-05-09 10:00:00|8223.2|8208.2|8223.1|8208.1|8223.8|8208.8|8222.2|8207.2|40
1683626700000|2023-05-09 10:05:00|8223|8208|8222.4|8207.4|8223.1|8208.1|8222.3|8207.3|63
1683627000000|2023-05-09 10:10:00|8222.5|8207.5|8222.9|8207.9|8222.9|8207.9|8222.3|8207.3|16
1683627300000|2023-05-09 10:15:00|8223|8208|8222.7|8207.7|8223.2|8208.2|8222.6|8207.6|15
1683627600000|2023-05-09 10:20:00|8222.8|8207.8|8222.5|8207.5|8222.9|8207.9|8222.4|8207.4|34
1683627900000|2023-05-09 10:25:00|8222.4|8207.4|8223.2|8208.2|8223.2|8208.2|8222.2|8207.2|27
1683628200000|2023-05-09 10:30:00|8223.1|8208.1|8225.3|8210.3|8225.4|8210.4|8223.1|8208.1|40
1683628500000|2023-05-09 10:35:00|8225.4|8210.4|8225.3|8210.3|8225.5|8210.5|8225|8210|20
1683628800000|2023-05-09 10:40:00|8225.2|8210.2|8223.6|8208.6|8230.1|8210.4|8223.2|8205.1|34
1683629100000|2023-05-09 10:45:00|8223.7|8208.7|8224.2|8209.2|8224.3|8209.3|8223.6|8208.6|20
1683629400000|2023-05-09 10:50:00|8224.3|8209.3|8224.4|8209.4|8224.5|8209.5|8224.1|8209.1|9
1683629700000|2023-05-09 10:55:00|8224.2|8209.2|8223.1|8208.1|8224.3|8209.3|8222.3|8207.3|135
1683630000000|2023-05-09 11:00:00|8223|8208|8222.9|8207.9|8223.4|8208.4|8222.7|8207.7|26
1683630300000|2023-05-09 11:05:00|8223|8208|8223.9|8208.9|8223.9|8208.9|8222.9|8207.9|36
1683630600000|2023-05-09 11:10:00|8223.8|8208.8|8223.6|8208.6|8223.9|8208.9|8222.9|8207.9|20
1683630900000|2023-05-09 11:15:00|8223.5|8208.5|8223.7|8208.7|8223.8|8208.8|8223.2|8208.2|28
1683631200000|2023-05-09 11:20:00|8224|8209|8224|8209|8224.1|8209.1|8223.7|8208.7|30
1683631500000|2023-05-09 11:25:00|8224.1|8209.1|8226|8211|8226|8211|8224.1|8209.1|56
1683631800000|2023-05-09 11:30:00|8226.1|8211.1|8231|8206|8231.1|8211.1|8226|8206|6
1683632100000|2023-05-09 11:35:00|8231.1|8206.1|8229.4|8204.4|8231.1|8206.1|8229.4|8204.4|10
1683632400000|2023-05-09 11:40:00|8229.5|8204.5|8223.9|8208.9|8229.5|8209|8223.1|8204|15
1683632700000|2023-05-09 11:45:00|8224|8209|8226.3|8211.3|8226.3|8211.3|8224|8209|13
1683633000000|2023-05-09 11:50:00|8226.5|8211.5|8232.3|8207.3|8232.4|8211.5|8226.5|8205.6|40
1683633300000|2023-05-09 11:55:00|8227.2|8212.2|8227.1|8212.1|8227.2|8212.2|8227.1|8212.1|2
1683633600000|2023-05-09 12:00:00|8227.2|8212.2|8225.6|8210.6|8227.2|8212.2|8224.8|8209.8|56
1683633900000|2023-05-09 12:05:00|8225.7|8210.7|8226.9|8211.9|8226.9|8211.9|8224.9|8209.9|65
1683634200000|2023-05-09 12:10:00|8226.8|8211.8|8225.5|8210.5|8226.8|8211.8|8225.5|8210.5|13
1683634500000|2023-05-09 12:15:00|8225.4|8210.4|8224.9|8209.9|8225.4|8210.4|8224.4|8209.4|16
1683634800000|2023-05-09 12:20:00|8224.7|8209.7|8225.6|8210.6|8230.7|8210.6|8224.7|8205.4|27
1683635100000|2023-05-09 12:25:00|8225.7|8210.7|8231.3|8206.3|8231.4|8211.3|8225.6|8205.9|31
1683635400000|2023-05-09 12:30:00|8231.4|8206.4|8225.9|8210.9|8231.8|8211.9|8225.8|8206.3|49
1683635700000|2023-05-09 12:35:00|8225.8|8210.8|8226.6|8211.6|8226.7|8211.7|8225.8|8210.8|130
1683636000000|2023-05-09 12:40:00|8226.7|8211.7|8226.7|8211.7|8227.3|8212.3|8226.2|8211.2|55
1683636300000|2023-05-09 12:45:00|8226.8|8211.8|8227.3|8212.3|8227.3|8212.3|8226.7|8211.7|10
1683636600000|2023-05-09 12:50:00|8227.4|8212.4|8229.5|8214.5|8234.2|8214.7|8226.8|8209.2|129
1683636900000|2023-05-09 12:55:00|8229.3|8214.3|8228.5|8213.5|8229.6|8214.6|8228.4|8213.4|129
1683637200000|2023-05-09 13:00:00|8228.7|8213.7|8229.5|8214.5|8229.5|8214.5|8228.3|8213.3|67
1683637500000|2023-05-09 13:05:00|8229.4|8214.4|8231.4|8216.4|8236.8|8216.7|8229.4|8211.3|51
1683637800000|2023-05-09 13:10:00|8231.3|8216.3|8230.7|8215.7|8231.8|8216.8|8230.3|8215.3|38
1683638100000|2023-05-09 13:15:00|8230.6|8215.6|8232.3|8217.3|8237.6|8217.9|8230.6|8212.6|22
1683638400000|2023-05-09 13:20:00|8232.2|8217.2|8232.2|8217.2|8232.2|8217.2|8232.2|8217.2|1
1683638700000|2023-05-09 13:25:00|8232.1|8217.1|8232.2|8217.2|8232.2|8217.2|8232|8217|148
1683639000000|2023-05-09 13:30:00|8232.1|8217.1|8232.6|8217.6|8233.3|8218.3|8232.1|8217.1|74
1683639300000|2023-05-09 13:35:00|8232.7|8217.7|8233.3|8218.3|8233.4|8218.4|8232.5|8217.5|44
1683639600000|2023-05-09 13:40:00|8233.2|8218.2|8229.3|8214.3|8233.2|8218.2|8229.2|8214.2|69
1683639900000|2023-05-09 13:45:00|8229.4|8214.4|8228.2|8213.2|8229.5|8214.5|8227.6|8212.6|16
1683640200000|2023-05-09 13:50:00|8228.8|8213.8|8228|8213|8229|8214|8227.9|8212.9|40
1683640500000|2023-05-09 13:55:00|8228.1|8213.1|8229.3|8214.3|8229.7|8214.7|8228.1|8213.1|29
1683640800000|2023-05-09 14:00:00|8229.4|8214.4|8229.5|8214.5|8229.6|8214.6|8229.1|8214.1|13
1683641100000|2023-05-09 14:05:00|8229.4|8214.4|8230.7|8215.7|8232.3|8217.3|8229.4|8214.4|45
1683641400000|2023-05-09 14:10:00|8230.8|8215.8|8231|8216|8231.3|8216.3|8230.7|8215.7|43
1683641700000|2023-05-09 14:15:00|8231.3|8216.3|8231.2|8216.2|8231.3|8216.3|8230.9|8215.9|14
1683642000000|2023-05-09 14:20:00|8231.4|8216.4|8231.1|8216.1|8231.7|8216.7|8231.1|8216.1|38
1683642300000|2023-05-09 14:25:00|8230.6|8215.6|8230.5|8215.5|8231|8216|8230.5|8215.5|22
1683642600000|2023-05-09 14:30:00|8230.3|8215.3|8230|8215|8230.4|8215.4|8229.8|8214.8|34
1683642900000|2023-05-09 14:35:00|8229.8|8214.8|8228.8|8213.8|8229.8|8214.8|8227.7|8212.7|19
1683643200000|2023-05-09 14:40:00|8228.7|8213.7|8229.2|8214.2|8229.4|8214.4|8228.4|8213.4|12
1683643500000|2023-05-09 14:45:00|8229.1|8214.1|8229.5|8214.5|8230.1|8215.1|8229.1|8214.1|18
1683643800000|2023-05-09 14:50:00|8229.6|8214.6|8229.5|8214.5|8229.7|8214.7|8229.5|8214.5|10
1683644100000|2023-05-09 14:55:00|8229.7|8214.7|8229.9|8214.9|8230|8215|8229.7|8214.7|7
1683644400000|2023-05-09 15:00:00|8229.5|8214.5|8228.6|8213.6|8229.7|8214.7|8228.3|8213.3|30
1683644700000|2023-05-09 15:05:00|8228.9|8213.9|8230.1|8215.1|8230.5|8215.5|8228.9|8213.9|26
1683645000000|2023-05-09 15:10:00|8230.2|8215.2|8230|8215|8230.4|8215.4|8229.9|8214.9|18
1683645300000|2023-05-09 15:15:00|8230.1|8215.1|8230|8215|8230.2|8215.2|8230|8215|19
1683645600000|2023-05-09 15:20:00|8230.1|8215.1|8230|8215|8230.1|8215.1|8230|8215|6
1683645900000|2023-05-09 15:25:00|8230.1|8215.1|8231.8|8216.8|8231.9|8216.9|8230|8215|37
1683646200000|2023-05-09 15:30:00|8232|8217|8232.1|8217.1|8232.3|8217.3|8231.7|8216.7|21
1683646500000|2023-05-09 15:35:00|8232.2|8217.2|8232.2|8217.2|8232.4|8217.4|8231.8|8216.8|74
1683646800000|2023-05-09 15:40:00|8232.1|8217.1|8230.2|8215.2|8232.1|8217.1|8230.2|8215.2|39
1683647100000|2023-05-09 15:45:00|8230.1|8215.1|8230.2|8215.2|8230.3|8215.3|8229.8|8214.8|27
1683647400000|2023-05-09 15:50:00|8230.1|8215.1|8230.2|8215.2|8230.3|8215.3|8230.1|8215.1|18
1683647700000|2023-05-09 15:55:00|8230.1|8215.1|8235.1|8210.1|8235.2|8215.4|8230.1|8210.1|25
1683648000000|2023-05-09 16:00:00|8235.2|8210.2|8230.8|8215.8|8236|8216.9|8230.1|8210.2|54
1683648300000|2023-05-09 16:05:00|8230.7|8215.7|8230.5|8215.5|8230.8|8215.8|8230.2|8215.2|14
1683648600000|2023-05-09 16:10:00|8230.4|8215.4|8230.2|8215.2|8235.6|8215.6|8230.1|8210.1|31
1683648900000|2023-05-09 16:15:00|8230.3|8215.3|8234.4|8209.4|8235.7|8215.8|8230.1|8209.3|57
1683649200000|2023-05-09 16:20:00|8234.3|8209.3|8232.2|8207.2|8234.3|8212.7|8226.5|8206.9|35
1683649500000|2023-05-09 16:25:00|8232.1|8207.1|8231.9|8206.9|8232.4|8207.4|8231.8|8206.8|42
1683649800000|2023-05-09 16:30:00|8231.8|8206.8|8230.4|8205.4|8231.9|8211.1|8225.9|8204.9|35
1683650100000|2023-05-09 16:35:00|8225.5|8210.5|8232.1|8207.1|8232.7|8213.1|8225.5|8206.1|64
1683650400000|2023-05-09 16:40:00|8226.9|8211.9|8227.1|8212.1|8232.5|8212.7|8226.9|8207|30
1683650700000|2023-05-09 16:45:00|8227|8212|8226.7|8211.7|8227|8212|8226.2|8211.2|36
1683651000000|2023-05-09 16:50:00|8226.8|8211.8|8225.9|8210.9|8226.8|8211.8|8225.9|8210.9|16
1683651300000|2023-05-09 16:55:00|8226|8211|8226|8211|8226|8211|8225.9|8210.9|3
1683651600000|2023-05-09 17:00:00|8225.9|8210.9|8226.1|8211.1|8226.1|8211.1|8225.8|8210.8|9
1683651900000|2023-05-09 17:05:00|8226.2|8211.2|8226.1|8211.1|8226.4|8211.4|8226.1|8211.1|6
1683652200000|2023-05-09 17:10:00|8226.2|8211.2|8226.1|8211.1|8226.3|8211.3|8226.1|8211.1|10
1683652500000|2023-05-09 17:15:00|8226.2|8211.2|8225.6|8210.6|8226.2|8211.2|8225.6|8210.6|11
1683652800000|2023-05-09 17:20:00|8225.2|8210.2|8226|8211|8226.1|8211.1|8225.2|8210.2|15
1683653100000|2023-05-09 17:25:00|8226.1|8211.1|8226.4|8211.4|8226.5|8211.5|8226|8211|15
1683653400000|2023-05-09 17:30:00|8226.3|8211.3|8225.1|8210.1|8226.3|8211.3|8224.6|8209.6|14
1683653700000|2023-05-09 17:35:00|8225|8210|8224.8|8209.8|8225|8210|8224.8|8209.8|5
1683654000000|2023-05-09 17:40:00|8224.7|8209.7|8224.8|8209.8|8224.9|8209.9|8224|8209|19
1683654300000|2023-05-09 17:45:00|8224.9|8209.9|8225.3|8210.3|8225.3|8210.3|8224.7|8209.7|15
1683654600000|2023-05-09 17:50:00|8225.2|8210.2|8224.8|8209.8|8225.2|8210.2|8224.8|8209.8|16
1683654900000|2023-05-09 17:55:00|8224.9|8209.9|8225.5|8210.5|8225.6|8210.6|8224.6|8209.6|20
1683655200000|2023-05-09 18:00:00|8225.6|8210.6|8226.6|8211.6|8226.7|8211.7|8225.6|8210.6|33
1683655500000|2023-05-09 18:05:00|8226.5|8211.5|8231.6|8206.6|8232.5|8212.8|8226.5|8206.4|32
1683655800000|2023-05-09 18:10:00|8231.5|8206.5|8231.6|8206.6|8231.6|8206.6|8231.5|8206.5|14
1683656100000|2023-05-09 18:15:00|8231.5|8206.5|8231.7|8206.7|8231.7|8206.7|8231.2|8206.2|35
1683656400000|2023-05-09 18:20:00|8231.6|8206.6|8231.5|8206.5|8231.6|8206.6|8231.4|8206.4|16
1683656700000|2023-05-09 18:25:00|8231.6|8206.6|8226.5|8211.5|8231.6|8211.5|8226.1|8205.9|16
1683657000000|2023-05-09 18:30:00|8226.4|8211.4|8226.3|8211.3|8226.4|8211.4|8226.2|8211.2|36
1683657300000|2023-05-09 18:35:00|8226.2|8211.2|8226.5|8211.5|8226.6|8211.6|8226.2|8211.2|12
1683657600000|2023-05-09 18:40:00|8226.6|8211.6|8226.3|8211.3|8226.7|8211.7|8226.1|8211.1|15
1683658200000|2023-05-09 18:50:00|8226.4|8211.4|8226.4|8211.4|8226.4|8211.4|8226.2|8211.2|13
1683658500000|2023-05-09 18:55:00|8226.5|8211.5|8226.6|8211.6|8226.6|8211.6|8226.4|8211.4|8
1683658800000|2023-05-09 19:00:00|8226.5|8211.5|8226.5|8211.5|8226.8|8211.8|8226.3|8211.3|21
1683659100000|2023-05-09 19:05:00|8226.6|8211.6|8226.4|8211.4|8226.6|8211.6|8226.4|8211.4|2
1683659400000|2023-05-09 19:10:00|8226.5|8211.5|8226.5|8211.5|8226.8|8211.8|8226.3|8211.3|26
1683659700000|2023-05-09 19:15:00|8226.4|8211.4|8226.7|8211.7|8226.7|8211.7|8226.4|8211.4|18
1683660000000|2023-05-09 19:20:00|8226.8|8211.8|8226.8|8211.8|8227.2|8212.2|8226.8|8211.8|9
1683660300000|2023-05-09 19:25:00|8226.7|8211.7|8224.8|8209.8|8226.7|8211.7|8224.7|8209.7|12
1683660600000|2023-05-09 19:30:00|8224.9|8209.9|8224.9|8209.9|8225|8210|8224.9|8209.9|3
1683660900000|2023-05-09 19:35:00|8224.8|8209.8|8224.8|8209.8|8224.8|8209.8|8224.8|8209.8|1
1683661200000|2023-05-09 19:40:00|8224.7|8209.7|8224.7|8209.7|8224.8|8209.8|8224.2|8209.2|14
1683661500000|2023-05-09 19:45:00|8224.6|8209.6|8224.9|8209.9|8224.9|8209.9|8224.4|8209.4|13
1683661800000|2023-05-09 19:50:00|8224.8|8209.8|8224.8|8209.8|8224.8|8209.8|8224.8|8209.8|1
1683676800000|2023-05-10 00:00:00|8233.8|8208.2|8233.8|8208.2|8233.8|8208.2|8233.8|8208.2|1
1683680400000|2023-05-10 01:00:00|8234|8209|8234|8209|8234|8209|8234|8209|1
1683680700000|2023-05-10 01:05:00|8232.5|8207.5|8230|8205|8232.5|8207.5|8230|8205|32
1683681000000|2023-05-10 01:10:00|8230.1|8205.1|8230|8205|8230.1|8205.1|8230|8205|4
1683682500000|2023-05-10 01:35:00|8231.2|8206.2|8232.5|8207.5|8233.9|8208.9|8231.2|8206.2|13
1683684000000|2023-05-10 02:00:00|8232.6|8207.6|8232.8|8207.8|8232.8|8207.8|8232.6|8207.6|7
1683684300000|2023-05-10 02:05:00|8232.7|8207.7|8232.7|8207.7|8232.7|8207.7|8232.6|8207.6|3
1683684600000|2023-05-10 02:10:00|8232.6|8207.6|8232.7|8207.7|8232.7|8207.7|8232.6|8207.6|2
1683684900000|2023-05-10 02:15:00|8234.1|8209.1|8234.3|8209.3|8234.3|8209.3|8234|8209|11
1683685200000|2023-05-10 02:20:00|8234.2|8209.2|8234.2|8209.2|8234.3|8209.3|8234.2|8209.2|11
1683685500000|2023-05-10 02:25:00|8234.1|8209.1|8233.6|8208.6|8234.1|8209.1|8233.4|8208.4|38
1683685800000|2023-05-10 02:30:00|8233.8|8208.8|8233.8|8208.8|8234.2|8209.2|8233.5|8208.5|77
1683686100000|2023-05-10 02:35:00|8234|8209|8234.6|8209.6|8234.7|8209.7|8233.6|8208.6|74
1683686400000|2023-05-10 02:40:00|8234.5|8209.5|8234.3|8209.3|8234.6|8209.6|8234.2|8209.2|51
1683686700000|2023-05-10 02:45:00|8234.4|8209.4|8234.4|8209.4|8234.7|8209.7|8234.2|8209.2|58
1683687000000|2023-05-10 02:50:00|8234.6|8209.6|8234.1|8209.1|8234.6|8209.6|8233.8|8208.8|51
1683687300000|2023-05-10 02:55:00|8234.4|8209.4|8231.8|8206.8|8234.6|8209.6|8231.8|8206.8|34
1683687600000|2023-05-10 03:00:00|8231.9|8206.9|8232.3|8207.3|8233.4|8208.4|8231.9|8206.9|88
1683687900000|2023-05-10 03:05:00|8232.4|8207.4|8231.5|8206.5|8232.5|8207.5|8231.4|8206.4|25
1683688200000|2023-05-10 03:10:00|8231.4|8206.4|8230.5|8205.5|8231.4|8206.4|8230.1|8205.1|16
1683688500000|2023-05-10 03:15:00|8230.4|8205.4|8230|8205|8230.7|8205.7|8229.8|8204.8|45
1683688800000|2023-05-10 03:20:00|8230.1|8205.1|8230|8205|8230.1|8205.1|8229.9|8204.9|12
1683689100000|2023-05-10 03:25:00|8229.9|8204.9|8230.1|8205.1|8230.1|8205.1|8229.8|8204.8|11
1683689400000|2023-05-10 03:30:00|8230.2|8205.2|8221.6|8206.6|8230.2|8207.8|8221.6|8202.1|107
1683689700000|2023-05-10 03:35:00|8221.5|8206.5|8225.9|8200.9|8227|8206.8|8220.3|8200.9|68
1683690000000|2023-05-10 03:40:00|8220.9|8205.9|8218.9|8203.9|8225.7|8206|8218.6|8200.7|64
1683690300000|2023-05-10 03:45:00|8218.8|8203.8|8214.6|8199.6|8219|8204|8214.6|8199.6|97
1683690600000|2023-05-10 03:50:00|8214.9|8199.9|8215.9|8200.9|8215.9|8200.9|8213.9|8198.9|78
1683690900000|2023-05-10 03:55:00|8216.4|8201.4|8217|8202|8217.8|8202.8|8215.4|8200.4|82
1683691200000|2023-05-10 04:00:00|8217.2|8202.2|8219.1|8204.1|8219.1|8204.1|8217.2|8202.2|57
1683691500000|2023-05-10 04:05:00|8219|8204|8219.2|8204.2|8219.8|8204.8|8219|8204|44
1683691800000|2023-05-10 04:10:00|8219.3|8204.3|8221.5|8206.5|8222.3|8207.3|8219.3|8204.3|69
1683692100000|2023-05-10 04:15:00|8221.7|8206.7|8220.5|8205.5|8221.7|8206.7|8219.8|8204.8|56
1683692400000|2023-05-10 04:20:00|8220.6|8205.6|8222.2|8207.2|8222.2|8207.2|8220.6|8205.6|36
1683692700000|2023-05-10 04:25:00|8222.1|8207.1|8221.5|8206.5|8222.2|8207.2|8220.8|8205.8|30
1683693000000|2023-05-10 04:30:00|8221.6|8206.6|8222.3|8207.3|8223|8208|8221.5|8206.5|49
1683693300000|2023-05-10 04:35:00|8222.6|8207.6|8223.7|8208.7|8224|8209|8222.4|8207.4|23
1683693600000|2023-05-10 04:40:00|8223.6|8208.6|8223.5|8208.5|8223.7|8208.7|8223.1|8208.1|23
1683693900000|2023-05-10 04:45:00|8223.2|8208.2|8223|8208|8223.3|8208.3|8222.7|8207.7|31
1683694200000|2023-05-10 04:50:00|8223.3|8208.3|8223.6|8208.6|8224|8209|8223.2|8208.2|37
1683694500000|2023-05-10 04:55:00|8223.5|8208.5|8224.1|8209.1|8224.3|8209.3|8223.4|8208.4|32
1683694800000|2023-05-10 05:00:00|8224.2|8209.2|8224|8209|8224.5|8209.5|8223.8|8208.8|34
1683695100000|2023-05-10 05:05:00|8224.1|8209.1|8224.3|8209.3|8224.4|8209.4|8224|8209|16
1683695400000|2023-05-10 05:10:00|8224.2|8209.2|8224.4|8209.4|8224.8|8209.8|8224.2|8209.2|29
1683695700000|2023-05-10 05:15:00|8224.3|8209.3|8224.6|8209.6|8224.8|8209.8|8224.3|8209.3|40
1683696000000|2023-05-10 05:20:00|8224.7|8209.7|8224.8|8209.8|8224.8|8209.8|8224.3|8209.3|32
1683696300000|2023-05-10 05:25:00|8224.7|8209.7|8225.3|8210.3|8225.9|8210.9|8224.7|8209.7|41
1683696600000|2023-05-10 05:30:00|8225.4|8210.4|8226|8211|8226.4|8211.4|8225.3|8210.3|28
1683696900000|2023-05-10 05:35:00|8226.1|8211.1|8225.9|8210.9|8226.3|8211.3|8225.8|8210.8|33
1683697200000|2023-05-10 05:40:00|8226|8211|8226.1|8211.1|8226.3|8211.3|8225.9|8210.9|16
1683697500000|2023-05-10 05:45:00|8226|8211|8223.8|8208.8|8226.2|8211.2|8223.3|8208.3|59
1683697800000|2023-05-10 05:50:00|8223.6|8208.6|8221.5|8206.5|8223.8|8208.8|8221.1|8206.1|65
1683698100000|2023-05-10 05:55:00|8221.6|8206.6|8221.3|8206.3|8222|8207|8220.6|8205.6|55
1683698400000|2023-05-10 06:00:00|8221.2|8206.2|8219.2|8204.2|8221.2|8206.2|8218|8203|80
1683698700000|2023-05-10 06:05:00|8219.3|8204.3|8219.6|8204.6|8220.3|8205.3|8218.9|8203.9|64
1683699000000|2023-05-10 06:10:00|8219.5|8204.5|8219.2|8204.2|8219.7|8204.7|8218.5|8203.5|33
1683699300000|2023-05-10 06:15:00|8219.3|8204.3|8221.2|8206.2|8221.2|8206.2|8219.3|8204.3|40
1683699600000|2023-05-10 06:20:00|8221.4|8206.4|8222.1|8207.1|8222.3|8207.3|8221.1|8206.1|23
1683699900000|2023-05-10 06:25:00|8222.2|8207.2|8222.4|8207.4|8222.5|8207.5|8221.8|8206.8|17
1683700200000|2023-05-10 06:30:00|8222.5|8207.5|8221.7|8206.7|8222.5|8207.5|8221.5|8206.5|27
1683700500000|2023-05-10 06:35:00|8221.6|8206.6|8221.3|8206.3|8221.7|8206.7|8221.1|8206.1|34
1683700800000|2023-05-10 06:40:00|8221.4|8206.4|8220.8|8205.8|8221.4|8206.4|8220.4|8205.4|23
1683701100000|2023-05-10 06:45:00|8220.7|8205.7|8220.5|8205.5|8220.8|8205.8|8219.3|8204.3|50
1683701400000|2023-05-10 06:50:00|8220.6|8205.6|8220.8|8205.8|8221.4|8206.4|8220.3|8205.3|59
1683701700000|2023-05-10 06:55:00|8220.9|8205.9|8221.6|8206.6|8221.9|8206.9|8220.9|8205.9|41
1683702000000|2023-05-10 07:00:00|8221.5|8206.5|8220.9|8205.9|8221.7|8206.7|8220.8|8205.8|31
1683702300000|2023-05-10 07:05:00|8220.8|8205.8|8221.3|8206.3|8221.8|8206.8|8220.7|8205.7|21
1683702600000|2023-05-10 07:10:00|8221.4|8206.4|8224.5|8209.5|8224.5|8209.5|8221.4|8206.4|71
1683702900000|2023-05-10 07:15:00|8224.3|8209.3|8222.7|8207.7|8224.3|8209.3|8222.4|8207.4|45
1683703200000|2023-05-10 07:20:00|8222.6|8207.6|8222.7|8207.7|8223.2|8208.2|8222.5|8207.5|20
1683703500000|2023-05-10 07:25:00|8222.8|8207.8|8222.8|8207.8|8223|8208|8222.7|8207.7|9
1683703800000|2023-05-10 07:30:00|8222.7|8207.7|8221.8|8206.8|8222.7|8207.7|8220.9|8205.9|44
1683704100000|2023-05-10 07:35:00|8221.9|8206.9|8222.1|8207.1|8222.2|8207.2|8221.3|8206.3|31
1683704400000|2023-05-10 07:40:00|8222.2|8207.2|8222.1|8207.1|8222.8|8207.8|8222|8207|28
1683704700000|2023-05-10 07:45:00|8222.2|8207.2|8222.3|8207.3|8222.4|8207.4|8221.3|8206.3|39
1683705000000|2023-05-10 07:50:00|8222.2|8207.2|8221.5|8206.5|8222.2|8207.2|8221.3|8206.3|55
1683705300000|2023-05-10 07:55:00|8221.6|8206.6|8223.3|8208.3|8223.5|8208.5|8221.5|8206.5|43
1683705600000|2023-05-10 08:00:00|8223.2|8208.2|8226.5|8211.5|8227|8212|8223.2|8208.2|118
1683705900000|2023-05-10 08:05:00|8226.8|8211.8|8225.8|8210.8|8227.6|8212.6|8225.4|8210.4|81
1683706200000|2023-05-10 08:10:00|8225.9|8210.9|8225.8|8210.8|8226.1|8211.1|8225.5|8210.5|31
1683706500000|2023-05-10 08:15:00|8225.7|8210.7|8224.8|8209.8|8225.8|8210.8|8224.3|8209.3|53
1683706800000|2023-05-10 08:20:00|8224.9|8209.9|8224.2|8209.2|8225|8210|8223.9|8208.9|46
1683707100000|2023-05-10 08:25:00|8224|8209|8224.8|8209.8|8224.8|8209.8|8223.8|8208.8|34
1683707400000|2023-05-10 08:30:00|8224.9|8209.9|8225.5|8210.5|8226.2|8211.2|8224.9|8209.9|33
1683707700000|2023-05-10 08:35:00|8225.6|8210.6|8225.3|8210.3|8225.7|8210.7|8224.9|8209.9|34
1683708000000|2023-05-10 08:40:00|8225.4|8210.4|8224.9|8209.9|8225.7|8210.7|8224.6|8209.6|21
1683708300000|2023-05-10 08:45:00|8225|8210|8225|8210|8225.1|8210.1|8224.6|8209.6|20
1683708600000|2023-05-10 08:50:00|8225.1|8210.1|8224.8|8209.8|8226|8211|8224.6|8209.6|47
1683708900000|2023-05-10 08:55:00|8224.9|8209.9|8227.7|8212.7|8228|8213|8224.9|8209.9|98
1683709200000|2023-05-10 09:00:00|8227.8|8212.8|8225.7|8210.7|8228.1|8213.1|8225.6|8210.6|53
1683709500000|2023-05-10 09:05:00|8225.9|8210.9|8226.1|8211.1|8226.2|8211.2|8225.7|8210.7|25
1683709800000|2023-05-10 09:10:00|8226|8211|8225.1|8210.1|8226.4|8211.4|8224.7|8209.7|45
1683710100000|2023-05-10 09:15:00|8225|8210|8224.8|8209.8|8225.1|8210.1|8223.9|8208.9|42
1683710400000|2023-05-10 09:20:00|8224.7|8209.7|8223.5|8208.5|8224.7|8209.7|8222.9|8207.9|48
1683710700000|2023-05-10 09:25:00|8223.6|8208.6|8224.3|8209.3|8224.3|8209.3|8222.6|8207.6|60
1683711000000|2023-05-10 09:30:00|8224.2|8209.2|8222.1|8207.1|8224.2|8209.2|8222.1|8207.1|47
1683711300000|2023-05-10 09:35:00|8222.2|8207.2|8219.6|8204.6|8226.8|8207.4|8219.6|8201.7|47
1683711600000|2023-05-10 09:40:00|8219.7|8204.7|8218.7|8203.7|8220|8205|8217.8|8202.8|81
1683711900000|2023-05-10 09:45:00|8218.8|8203.8|8220.4|8205.4|8220.4|8205.4|8218.8|8203.8|41
1683712200000|2023-05-10 09:50:00|8220.3|8205.3|8219.9|8204.9|8220.4|8205.4|8219.8|8204.8|30
1683712500000|2023-05-10 09:55:00|8219.8|8204.8|8218.9|8203.9|8219.9|8204.9|8218.8|8203.8|40
1683712800000|2023-05-10 10:00:00|8219|8204|8219.7|8204.7|8219.7|8204.7|8217.8|8202.8|38
1683713100000|2023-05-10 10:05:00|8219.6|8204.6|8218.5|8203.5|8219.6|8204.6|8218.2|8203.2|19
1683713400000|2023-05-10 10:10:00|8218.6|8203.6|8219.8|8204.8|8219.9|8204.9|8218.5|8203.5|23
1683713700000|2023-05-10 10:15:00|8219.7|8204.7|8219.8|8204.8|8219.8|8204.8|8219.7|8204.7|6
1683714000000|2023-05-10 10:20:00|8219.7|8204.7|8221.6|8206.6|8225.7|8206.7|8219.7|8200.6|32
1683714300000|2023-05-10 10:25:00|8221.5|8206.5|8221.8|8206.8|8222.1|8207.1|8221.5|8206.5|31
1683714600000|2023-05-10 10:30:00|8221.9|8206.9|8222.5|8207.5|8222.7|8207.7|8221.9|8206.9|15
1683714900000|2023-05-10 10:35:00|8222.6|8207.6|8222.6|8207.6|8222.6|8207.6|8222.4|8207.4|9
1683715200000|2023-05-10 10:40:00|8222.5|8207.5|8220.2|8205.2|8222.5|8207.5|8219.9|8204.9|64
1683715500000|2023-05-10 10:45:00|8220|8205|8219.5|8204.5|8220|8205|8218.8|8203.8|33
1683715800000|2023-05-10 10:50:00|8219.3|8204.3|8220.3|8205.3|8220.6|8205.6|8218.4|8203.4|53
1683716100000|2023-05-10 10:55:00|8220.5|8205.5|8220.1|8205.1|8221.3|8206.3|8220.1|8205.1|31
1683716400000|2023-05-10 11:00:00|8220|8205|8222.6|8207.6|8222.6|8207.6|8220|8205|35
1683716700000|2023-05-10 11:05:00|8222.7|8207.7|8221.3|8206.3|8223.2|8208.2|8221.3|8206.3|36
1683717000000|2023-05-10 11:10:00|8221.4|8206.4|8221.2|8206.2|8221.4|8206.4|8220.8|8205.8|28
1683717300000|2023-05-10 11:15:00|8221.3|8206.3|8220.7|8205.7|8221.3|8206.3|8220.7|8205.7|23
1683717600000|2023-05-10 11:20:00|8220.6|8205.6|8220|8205|8220.6|8205.6|8219.8|8204.8|18
1683717900000|2023-05-10 11:25:00|8220.1|8205.1|8221.1|8206.1|8221.3|8206.3|8220|8205|22
1683718200000|2023-05-10 11:30:00|8221.3|8206.3|8221.3|8206.3|8225.6|8206.3|8220.9|8200.6|9
1683718500000|2023-05-10 11:35:00|8221.5|8206.5|8222|8207|8222.1|8207.1|8221.5|8206.5|11
1683718800000|2023-05-10 11:40:00|8222.1|8207.1|8222.3|8207.3|8222.6|8207.6|8222|8207|13
1683719100000|2023-05-10 11:45:00|8222.2|8207.2|8221.9|8206.9|8226.9|8207.4|8221.8|8201.9|11
1683719400000|2023-05-10 11:50:00|8222|8207|8222.2|8207.2|8222.2|8207.2|8222|8207|3
1683719700000|2023-05-10 11:55:00|8222|8207|8222|8207|8222|8207|8221.9|8206.9|3
1683720000000|2023-05-10 12:00:00|8221.9|8206.9|8221.5|8206.5|8221.9|8206.9|8221.1|8206.1|11
1683720300000|2023-05-10 12:05:00|8221.4|8206.4|8221.5|8206.5|8221.6|8206.6|8221.1|8206.1|15
1683720600000|2023-05-10 12:10:00|8221.6|8206.6|8221.2|8206.2|8221.7|8206.7|8221.2|8206.2|9
1683720900000|2023-05-10 12:15:00|8221.1|8206.1|8221.6|8206.6|8221.6|8206.6|8221|8206|11
1683721200000|2023-05-10 12:20:00|8221.5|8206.5|8226.9|8201.9|8228.3|8207.3|8221.4|8201.2|32
1683721500000|2023-05-10 12:25:00|8226.8|8201.8|8227|8198|8227.4|8201.8|8221|8196|48
1683721800000|2023-05-10 12:30:00|8226.8|8197.8|8219.3|8194.3|8226.8|8197.8|8214.5|8189.5|263
1683722100000|2023-05-10 12:35:00|8219.2|8194.2|8216.5|8191.5|8219.2|8194.2|8214.1|8189.1|138
1683722400000|2023-05-10 12:40:00|8216.6|8191.6|8213.7|8188.7|8216.6|8191.6|8211.4|8186.4|178
1683722700000|2023-05-10 12:45:00|8213.5|8188.5|8213.8|8188.8|8214.5|8189.5|8211.9|8186.9|62
1683723000000|2023-05-10 12:50:00|8213.7|8188.7|8209.5|8194.5|8216|8195.1|8209.3|8186.9|107
1683723300000|2023-05-10 12:55:00|8209.6|8194.6|8209.1|8194.1|8214.1|8194.6|8208|8189|45
1683723600000|2023-05-10 13:00:00|8209|8194|8208.4|8193.4|8214.3|8194.7|8207.8|8188.9|85
1683723900000|2023-05-10 13:05:00|8208.3|8193.3|8211.9|8196.9|8215.1|8196.9|8208.2|8188.9|81
1683724200000|2023-05-10 13:10:00|8212|8197|8214.9|8189.9|8215|8197|8209.5|8189.9|52
1683724500000|2023-05-10 13:15:00|8215|8190|8211|8196|8215.2|8196.8|8208.2|8189|69
1683724800000|2023-05-10 13:20:00|8210.9|8195.9|8213|8198|8213.3|8198.3|8210.9|8195.9|28
1683725100000|2023-05-10 13:25:00|8213.1|8198.1|8212.1|8197.1|8218.1|8199.8|8211.7|8193.1|78
1683725400000|2023-05-10 13:30:00|8212|8197|8213.3|8198.3|8218|8198.4|8211.7|8193|98
1683725700000|2023-05-10 13:35:00|8213.4|8198.4|8212.9|8197.9|8217.1|8198.5|8211.8|8191.8|74
1683726000000|2023-05-10 13:40:00|8212.8|8197.8|8220.5|8195.5|8220.5|8199|8212.5|8192.7|97
1683726300000|2023-05-10 13:45:00|8220.3|8195.3|8215.2|8200.2|8220.3|8200.3|8215|8194|66
1683726600000|2023-05-10 13:50:00|8215.1|8200.1|8215.2|8200.2|8215.5|8200.5|8214.9|8199.9|35
1683726900000|2023-05-10 13:55:00|8215.3|8200.3|8214|8199|8215.4|8200.4|8213.3|8198.3|38
1683727200000|2023-05-10 14:00:00|8214.1|8199.1|8212.9|8197.9|8215.2|8200.2|8212.9|8197.9|49
1683727500000|2023-05-10 14:05:00|8212.8|8197.8|8214.4|8199.4|8215.3|8200.3|8212.8|8197.8|59
1683727800000|2023-05-10 14:10:00|8214.5|8199.5|8214.8|8199.8|8214.9|8199.9|8214.2|8199.2|34
1683728100000|2023-05-10 14:15:00|8214.9|8199.9|8214|8199|8215|8200|8212.1|8197.1|72
1683728400000|2023-05-10 14:20:00|8213.9|8198.9|8213.8|8198.8|8213.9|8198.9|8212.6|8197.6|42
1683728700000|2023-05-10 14:25:00|8213.9|8198.9|8214.3|8199.3|8214.3|8199.3|8213.1|8198.1|45
1683729000000|2023-05-10 14:30:00|8214.2|8199.2|8214.2|8199.2|8215.2|8200.2|8214|8199|52
1683729300000|2023-05-10 14:35:00|8214.3|8199.3|8214.7|8199.7|8215.2|8200.2|8214.2|8199.2|58
1683729600000|2023-05-10 14:40:00|8214.8|8199.8|8215.7|8200.7|8216.4|8201.4|8214.8|8199.8|37
1683729900000|2023-05-10 14:45:00|8215.6|8200.6|8213.8|8198.8|8215.7|8200.7|8213.5|8198.5|42
1683730200000|2023-05-10 14:50:00|8213.9|8198.9|8213.6|8198.6|8214.3|8199.3|8213.2|8198.2|47
1683730500000|2023-05-10 14:55:00|8213.7|8198.7|8210.1|8195.1|8217.8|8198.8|8210.1|8192.8|51
1683730800000|2023-05-10 15:00:00|8210|8195|8212|8197|8212.8|8197.8|8210|8195|66
1683731100000|2023-05-10 15:05:00|8212.1|8197.1|8212|8197|8212.3|8197.3|8211.3|8196.3|36
1683731400000|2023-05-10 15:10:00|8212.1|8197.1|8213.2|8198.2|8213.3|8198.3|8212.1|8197.1|17
1683731700000|2023-05-10 15:15:00|8213.1|8198.1|8213|8198|8213.2|8198.2|8212.9|8197.9|12
1683732000000|2023-05-10 15:20:00|8213.1|8198.1|8213.1|8198.1|8213.1|8198.1|8212.9|8197.9|11
1683732300000|2023-05-10 15:25:00|8213|8198|8213.2|8198.2|8213.2|8198.2|8213|8198|7
1683732600000|2023-05-10 15:30:00|8213.1|8198.1|8213.6|8198.6|8213.9|8198.9|8213.1|8198.1|12
1683732900000|2023-05-10 15:35:00|8213.7|8198.7|8213.7|8198.7|8213.7|8198.7|8213.6|8198.6|3
1683733200000|2023-05-10 15:40:00|8213.5|8198.5|8213.1|8198.1|8213.5|8198.5|8213.1|8198.1|5
1683733500000|2023-05-10 15:45:00|8213.2|8198.2|8213.1|8198.1|8213.3|8198.3|8213.1|8198.1|4
1683733800000|2023-05-10 15:50:00|8213.3|8198.3|8213.6|8198.6|8214.2|8199.2|8213.3|8198.3|15
1683734100000|2023-05-10 15:55:00|8213.7|8198.7|8213.6|8198.6|8213.7|8198.7|8213.6|8198.6|2
1683734400000|2023-05-10 16:00:00|8213.7|8198.7|8214|8199|8214.5|8199.5|8213.5|8198.5|48
1683734700000|2023-05-10 16:05:00|8213.7|8198.7|8213.7|8198.7|8213.7|8198.7|8212.9|8197.9|18
1683735000000|2023-05-10 16:10:00|8213.8|8198.8|8213.3|8198.3|8219.1|8200.2|8213.1|8193.3|49
1683735300000|2023-05-10 16:15:00|8213.2|8198.2|8212.7|8197.7|8213.3|8198.3|8212.7|8197.7|14
1683735600000|2023-05-10 16:20:00|8212.8|8197.8|8212.6|8197.6|8213.1|8198.1|8212.6|8197.6|16
1683735900000|2023-05-10 16:25:00|8212.1|8197.1|8213.1|8198.1|8213.3|8198.3|8212.1|8197.1|31
1683736200000|2023-05-10 16:30:00|8213.2|8198.2|8212.7|8197.7|8213.2|8198.2|8212.7|8197.7|25
1683736500000|2023-05-10 16:35:00|8212.8|8197.8|8213|8198|8213|8198|8212.7|8197.7|25
1683736800000|2023-05-10 16:40:00|8212.9|8197.9|8213|8198|8213|8198|8212.8|8197.8|22
1683737100000|2023-05-10 16:45:00|8212.9|8197.9|8213|8198|8213|8198|8212.9|8197.9|6
1683737400000|2023-05-10 16:50:00|8212.9|8197.9|8213|8198|8213.1|8198.1|8212.9|8197.9|8
1683737700000|2023-05-10 16:55:00|8213.1|8198.1|8213.3|8198.3|8213.5|8198.5|8213|8198|8
1683738000000|2023-05-10 17:00:00|8213.4|8198.4|8213.3|8198.3|8213.7|8198.7|8213.1|8198.1|25
1683738300000|2023-05-10 17:05:00|8213.4|8198.4|8213.7|8198.7|8213.7|8198.7|8213.3|8198.3|6
1683738600000|2023-05-10 17:10:00|8213.8|8198.8|8215.4|8200.4|8220.3|8201.2|8213.7|8195|37
1683738900000|2023-05-10 17:15:00|8215.5|8200.5|8220.3|8195.3|8220.6|8200.6|8215.5|8195.3|18
1683739200000|2023-05-10 17:20:00|8220.4|8195.4|8215.9|8200.9|8220.9|8201.1|8215.7|8195.3|45
1683739500000|2023-05-10 17:25:00|8216|8201|8216.5|8201.5|8216.9|8201.9|8216|8201|26
1683739800000|2023-05-10 17:30:00|8216.6|8201.6|8216.8|8201.8|8216.8|8201.8|8216.5|8201.5|16
1683740100000|2023-05-10 17:35:00|8216.7|8201.7|8218.9|8203.9|8219.1|8204.1|8216.7|8201.7|23
1683740400000|2023-05-10 17:40:00|8219|8204|8217.6|8202.6|8223.4|8204.1|8217.6|8198.3|24
1683740700000|2023-05-10 17:45:00|8217.7|8202.7|8216.6|8201.6|8217.7|8202.7|8216.6|8201.6|17
1683741000000|2023-05-10 17:50:00|8216.5|8201.5|8216.7|8201.7|8216.7|8201.7|8216.5|8201.5|7
1683741300000|2023-05-10 17:55:00|8216.6|8201.6|8216.6|8201.6|8216.9|8201.9|8215.7|8200.7|25
1683741600000|2023-05-10 18:00:00|8216.5|8201.5|8220.7|8195.7|8221|8201.5|8215.7|8195.7|25
1683741900000|2023-05-10 18:05:00|8220.8|8195.8|8220.4|8195.4|8220.9|8201|8215.7|8195.3|36
1683742200000|2023-05-10 18:10:00|8220.3|8195.3|8215.2|8200.2|8220.3|8200.3|8215.2|8195.3|4
1683742500000|2023-05-10 18:15:00|8215.3|8200.3|8213.9|8198.9|8215.3|8200.3|8213.9|8198.9|10
1683742800000|2023-05-10 18:20:00|8213.8|8198.8|8213.8|8198.8|8213.8|8198.8|8213.7|8198.7|3
1683743100000|2023-05-10 18:25:00|8213.4|8198.4|8212.7|8197.7|8213.4|8198.4|8212.6|8197.6|33
1683743400000|2023-05-10 18:30:00|8212.3|8197.3|8216.8|8191.8|8216.9|8197.4|8211.7|8191.7|32
1683743700000|2023-05-10 18:35:00|8216.9|8191.9|8211.9|8196.9|8216.9|8197|8211.8|8191.9|16
1683744000000|2023-05-10 18:40:00|8211.8|8196.8|8210.7|8195.7|8211.8|8196.8|8210.7|8195.7|20
1683744300000|2023-05-10 18:45:00|8210.8|8195.8|8215.9|8190.9|8215.9|8196.1|8210.6|8190.9|33
1683744600000|2023-05-10 18:50:00|8216|8191|8217.3|8192.3|8217.6|8197.7|8212.3|8190.9|43
1683744900000|2023-05-10 18:55:00|8217.2|8192.2|8217.3|8192.3|8217.5|8192.5|8217.2|8192.2|5
1683745200000|2023-05-10 19:00:00|8217.4|8192.4|8217.6|8192.6|8218|8193|8216.9|8191.9|24
1683745500000|2023-05-10 19:05:00|8217.7|8192.7|8216.6|8191.6|8217.7|8192.7|8216.6|8191.6|41
1683745800000|2023-05-10 19:10:00|8216.7|8191.7|8216.4|8191.4|8217.3|8197.1|8211.9|8191.2|75
1683746100000|2023-05-10 19:15:00|8216.5|8191.5|8216.3|8191.3|8216.9|8196.8|8211.3|8191.1|47
1683746400000|2023-05-10 19:20:00|8216|8191|8211|8196|8216.3|8196.2|8210.7|8190.8|41
1683746700000|2023-05-10 19:25:00|8210.9|8195.9|8211.4|8196.4|8211.6|8196.6|8210.8|8195.8|49
1683747000000|2023-05-10 19:30:00|8211.5|8196.5|8211.8|8196.8|8211.8|8196.8|8211.5|8196.5|9
1683747300000|2023-05-10 19:35:00|8211.7|8196.7|8211.7|8196.7|8211.8|8196.8|8211.7|8196.7|9
1683747600000|2023-05-10 19:40:00|8211.8|8196.8|8218.3|8193.3|8218.4|8197.5|8211.7|8192.1|20
1683747900000|2023-05-10 19:45:00|8218.2|8193.2|8218.5|8193.5|8218.6|8193.6|8217.6|8192.6|15
1683748200000|2023-05-10 19:50:00|8218.4|8193.4|8218|8193|8218.4|8193.4|8218|8193|22
1683748500000|2023-05-10 19:55:00|8218.1|8193.1|8218.4|8193.4|8218.7|8193.7|8218.1|8193.1|9
1683763200000|2023-05-11 00:00:00|8217.1|8192.1|8217.1|8192.1|8217.1|8192.1|8217.1|8192.1|1
1683766800000|2023-05-11 01:00:00|8212.5|8185.5|8212.5|8185.5|8212.5|8185.5|8212.5|8185.5|1
1683767100000|2023-05-11 01:05:00|8213|8186.1|8215.5|8190.5|8215.6|8190.6|8212.9|8186.1|98
1683767400000|2023-05-11 01:10:00|8215.6|8190.6|8215.5|8190.5|8215.9|8190.9|8215.5|8190.5|15
1683768300000|2023-05-11 01:25:00|8216|8191|8217|8192|8217.1|8192.1|8216|8191|23
1683768600000|2023-05-11 01:30:00|8217.2|8192.2|8217.5|8192.5|8217.6|8192.6|8217.2|8192.2|14
1683768900000|2023-05-11 01:35:00|8217.6|8192.6|8215.1|8190.1|8217.6|8192.6|8215.1|8190.1|22
1683769200000|2023-05-11 01:40:00|8215|8190|8215|8190|8215.1|8190.1|8215|8190|13
1683770100000|2023-05-11 01:55:00|8215.9|8190.9|8217.1|8192.1|8217.2|8192.2|8215.9|8190.9|47
1683770400000|2023-05-11 02:00:00|8217.3|8192.3|8217.1|8192.1|8218.1|8193.1|8217|8192|14
1683770700000|2023-05-11 02:05:00|8217.2|8192.2|8215.5|8190.5|8217.3|8192.3|8215.4|8190.4|17
1683771000000|2023-05-11 02:10:00|8215.6|8190.6|8223.9|8198.9|8225.9|8203.4|8215.5|8190.5|79
1683771300000|2023-05-11 02:15:00|8224|8199|8223.9|8198.9|8224.1|8199.1|8223.9|8198.9|5
1683771600000|2023-05-11 02:20:00|8224.1|8199.1|8224.4|8199.4|8224.7|8199.7|8223.9|8198.9|22
1683771900000|2023-05-11 02:25:00|8223.9|8198.9|8223.9|8198.9|8223.9|8198.9|8223.8|8198.8|3
1683772200000|2023-05-11 02:30:00|8223.8|8198.8|8219.9|8194.9|8223.8|8198.8|8219.9|8194.9|44
1683772500000|2023-05-11 02:35:00|8220|8195|8219.9|8194.9|8220|8195|8219.9|8194.9|4
1683772800000|2023-05-11 02:40:00|8222.3|8197.3|8223.4|8198.4|8223.4|8198.4|8222.3|8197.3|27
1683773400000|2023-05-11 02:50:00|8223.3|8198.3|8223.4|8198.4|8224.3|8199.3|8221.3|8196.3|34
1683773700000|2023-05-11 02:55:00|8223.5|8198.5|8218.1|8193.1|8223.5|8198.5|8216.4|8191.4|62
1683774000000|2023-05-11 03:00:00|8218|8193|8218.3|8193.3|8219.1|8194.1|8218|8193|35
1683774300000|2023-05-11 03:05:00|8218.2|8193.2|8218|8193|8218.2|8193.2|8218|8193|7
1683774600000|2023-05-11 03:10:00|8218.1|8193.1|8218.6|8193.6|8218.6|8193.6|8218.1|8193.1|11
1683774900000|2023-05-11 03:15:00|8218.5|8193.5|8218.5|8193.5|8218.6|8193.6|8218.2|8193.2|16
1683775200000|2023-05-11 03:20:00|8218.4|8193.4|8218.6|8193.6|8218.6|8193.6|8218.4|8193.4|3
1683775500000|2023-05-11 03:25:00|8218.7|8193.7|8218.1|8193.1|8220|8195|8218|8193|22
1683775800000|2023-05-11 03:30:00|8218|8193|8221.6|8196.6|8221.9|8196.9|8217.9|8192.9|162
1683776100000|2023-05-11 03:35:00|8221.8|8196.8|8215.4|8200.4|8222.2|8202.1|8215.3|8196.5|62
1683776400000|2023-05-11 03:40:00|8215.5|8200.5|8213.9|8198.9|8215.7|8200.7|8213.1|8198.1|52
1683776700000|2023-05-11 03:45:00|8214|8199|8215.5|8200.5|8215.7|8200.7|8214|8199|31
1683777000000|2023-05-11 03:50:00|8215.6|8200.6|8213.9|8198.9|8216.3|8201.3|8213.7|8198.7|52
1683777300000|2023-05-11 03:55:00|8214|8199|8214.7|8199.7|8214.7|8199.7|8213.8|8198.8|40
1683777600000|2023-05-11 04:00:00|8214.6|8199.6|8214.9|8199.9|8215|8200|8214.6|8199.6|13
1683777900000|2023-05-11 04:05:00|8214.8|8199.8|8215.9|8200.9|8216.1|8201.1|8214.8|8199.8|36
1683778200000|2023-05-11 04:10:00|8215.7|8200.7|8216.4|8201.4|8216.9|8201.9|8215.5|8200.5|49
1683778500000|2023-05-11 04:15:00|8216.3|8201.3|8216.1|8201.1|8216.7|8201.7|8216|8201|28
1683778800000|2023-05-11 04:20:00|8216.2|8201.2|8215.9|8200.9|8216.5|8201.5|8214.9|8199.9|35
1683779100000|2023-05-11 04:25:00|8215.8|8200.8|8216.6|8201.6|8216.7|8201.7|8215.5|8200.5|23
1683779400000|2023-05-11 04:30:00|8216.5|8201.5|8216.4|8201.4|8217|8202|8216.4|8201.4|30
1683779700000|2023-05-11 04:35:00|8216.5|8201.5|8217.8|8202.8|8218.1|8203.1|8216.5|8201.5|44
1683780000000|2023-05-11 04:40:00|8217.7|8202.7|8217.3|8202.3|8217.8|8202.8|8217.3|8202.3|11
1683780300000|2023-05-11 04:45:00|8217.2|8202.2|8218.9|8203.9|8219.2|8204.2|8217.2|8202.2|58
1683780600000|2023-05-11 04:50:00|8218.8|8203.8|8219.2|8204.2|8219.2|8204.2|8218|8203|47
1683780900000|2023-05-11 04:55:00|8219.3|8204.3|8219.2|8204.2|8220.3|8205.3|8219.1|8204.1|35
1683781200000|2023-05-11 05:00:00|8219.3|8204.3|8219.2|8204.2|8220.1|8205.1|8218.9|8203.9|31
1683781500000|2023-05-11 05:05:00|8219.1|8204.1|8217.2|8202.2|8219.3|8204.3|8217.2|8202.2|42
1683781800000|2023-05-11 05:10:00|8217.3|8202.3|8216.5|8201.5|8218|8203|8215.7|8200.7|58
1683782100000|2023-05-11 05:15:00|8216.4|8201.4|8216.2|8201.2|8216.6|8201.6|8215.7|8200.7|52
1683782400000|2023-05-11 05:20:00|8216.1|8201.1|8217.6|8202.6|8217.7|8202.7|8216|8201|30
1683782700000|2023-05-11 05:25:00|8217.7|8202.7|8217.7|8202.7|8218|8203|8217.4|8202.4|33
1683783000000|2023-05-11 05:30:00|8217.8|8202.8|8218|8203|8219.1|8204.1|8217.8|8202.8|40
1683783300000|2023-05-11 05:35:00|8217.9|8202.9|8218.4|8203.4|8218.6|8203.6|8217.9|8202.9|26
1683783600000|2023-05-11 05:40:00|8218.5|8203.5|8218.5|8203.5|8218.9|8203.9|8218.4|8203.4|23
1683783900000|2023-05-11 05:45:00|8218.4|8203.4|8218.4|8203.4|8218.8|8203.8|8218.4|8203.4|20
1683784200000|2023-05-11 05:50:00|8218.5|8203.5|8219.1|8204.1|8219.3|8204.3|8218.4|8203.4|36
1683784500000|2023-05-11 05:55:00|8219.2|8204.2|8221|8206|8221.4|8206.4|8219.2|8204.2|62
1683784800000|2023-05-11 06:00:00|8220.9|8205.9|8221.1|8206.1|8221.7|8206.7|8220.7|8205.7|40
1683785100000|2023-05-11 06:05:00|8221.2|8206.2|8220.7|8205.7|8221.4|8206.4|8220.6|8205.6|45
1683785400000|2023-05-11 06:10:00|8220.8|8205.8|8222.2|8207.2|8222.4|8207.4|8220.6|8205.6|50
1683785700000|2023-05-11 06:15:00|8222.1|8207.1|8221.4|8206.4|8222.2|8207.2|8221.4|8206.4|32
1683786000000|2023-05-11 06:20:00|8221.3|8206.3|8221.9|8206.9|8222.3|8207.3|8220.9|8205.9|21
1683786300000|2023-05-11 06:25:00|8222.3|8207.3|8222|8207|8222.5|8207.5|8221.9|8206.9|13
1683786600000|2023-05-11 06:30:00|8221.9|8206.9|8222.8|8207.8|8223.6|8208.6|8221.9|8206.9|63
1683786900000|2023-05-11 06:35:00|8222.9|8207.9|8223.2|8208.2|8223.8|8208.8|8222.9|8207.9|36
1683787200000|2023-05-11 06:40:00|8223.1|8208.1|8222.7|8207.7|8223.1|8208.1|8222.7|8207.7|16
1683787500000|2023-05-11 06:45:00|8222.6|8207.6|8222.8|8207.8|8222.8|8207.8|8222.1|8207.1|28
1683787800000|2023-05-11 06:50:00|8222.9|8207.9|8225.6|8210.6|8226.3|8211.3|8222.9|8207.9|54
1683788100000|2023-05-11 06:55:00|8225.4|8210.4|8229.6|8214.6|8230.2|8215.2|8225.3|8210.3|105
1683788400000|2023-05-11 07:00:00|8229.5|8214.5|8229.5|8214.5|8230.4|8215.4|8227.5|8212.5|103
1683788700000|2023-05-11 07:05:00|8229.6|8214.6|8230.1|8215.1|8230.5|8215.5|8228.6|8213.6|84
1683789000000|2023-05-11 07:10:00|8229.9|8214.9|8225.5|8210.5|8230|8215|8225.4|8210.4|96
1683789300000|2023-05-11 07:15:00|8225.6|8210.6|8229|8214|8229|8214|8225.6|8210.6|81
1683789600000|2023-05-11 07:20:00|8228.9|8213.9|8229.8|8214.8|8230.8|8215.8|8228.6|8213.6|69
1683789900000|2023-05-11 07:25:00|8229.9|8214.9|8229.1|8214.1|8230.3|8215.3|8228.7|8213.7|58
1683790200000|2023-05-11 07:30:00|8229.2|8214.2|8226.8|8211.8|8229.4|8214.4|8226.4|8211.4|49
1683790500000|2023-05-11 07:35:00|8226.9|8211.9|8226.2|8211.2|8227.9|8212.9|8226.1|8211.1|41
1683790800000|2023-05-11 07:40:00|8226.3|8211.3|8227.5|8212.5|8227.7|8212.7|8226.3|8211.3|40
1683791100000|2023-05-11 07:45:00|8227.4|8212.4|8227.1|8212.1|8228.3|8213.3|8226.6|8211.6|57
1683791400000|2023-05-11 07:50:00|8227.2|8212.2|8228.3|8213.3|8228.3|8213.3|8227.1|8212.1|45
1683791700000|2023-05-11 07:55:00|8228.2|8213.2|8229.7|8214.7|8229.8|8214.8|8227.9|8212.9|68
1683792000000|2023-05-11 08:00:00|8229.6|8214.6|8230.9|8215.9|8230.9|8215.9|8229.1|8214.1|82
1683792300000|2023-05-11 08:05:00|8230.8|8215.8|8230.2|8215.2|8231.8|8216.8|8229.8|8214.8|75
1683792600000|2023-05-11 08:10:00|8230|8215|8230.2|8215.2|8230.9|8215.9|8229.1|8214.1|53
1683792900000|2023-05-11 08:15:00|8230.3|8215.3|8230.9|8215.9|8231.2|8216.2|8230.2|8215.2|35
1683793200000|2023-05-11 08:20:00|8231|8216|8229.9|8214.9|8231.3|8216.3|8229.9|8214.9|31
1683793500000|2023-05-11 08:25:00|8229.8|8214.8|8227.3|8212.3|8229.8|8214.8|8227.3|8212.3|49
1683793800000|2023-05-11 08:30:00|8227.2|8212.2|8227.7|8212.7|8228.1|8213.1|8227.2|8212.2|42
1683794100000|2023-05-11 08:35:00|8227.8|8212.8|8229|8214|8229.2|8214.2|8227.6|8212.6|45
1683794400000|2023-05-11 08:40:00|8228.9|8213.9|8227.8|8212.8|8228.9|8213.9|8227.7|8212.7|19
1683794700000|2023-05-11 08:45:00|8227.9|8212.9|8227.3|8212.3|8227.9|8212.9|8227.2|8212.2|33
1683795000000|2023-05-11 08:50:00|8227.2|8212.2|8227.3|8212.3|8228|8213|8227.2|8212.2|33
1683795300000|2023-05-11 08:55:00|8227.4|8212.4|8228.2|8213.2|8228.4|8213.4|8227.2|8212.2|34
1683795600000|2023-05-11 09:00:00|8228.3|8213.3|8226.2|8211.2|8228.3|8213.3|8226|8211|54
1683795900000|2023-05-11 09:05:00|8226.1|8211.1|8226.1|8211.1|8226.2|8211.2|8225.4|8210.4|37
1683796200000|2023-05-11 09:10:00|8226.2|8211.2|8225.7|8210.7|8226.4|8211.4|8225.1|8210.1|51
1683796500000|2023-05-11 09:15:00|8225.8|8210.8|8226.3|8211.3|8226.3|8211.3|8225.8|8210.8|7
1683796800000|2023-05-11 09:20:00|8226.4|8211.4|8226.8|8211.8|8227.4|8212.4|8226.4|8211.4|35
1683797100000|2023-05-11 09:25:00|8226.9|8211.9|8227.1|8212.1|8227.1|8212.1|8226.1|8211.1|40
1683797400000|2023-05-11 09:30:00|8227|8212|8226.9|8211.9|8227.6|8212.6|8226.8|8211.8|45
1683797700000|2023-05-11 09:35:00|8227|8212|8226.6|8211.6|8227|8212|8226.5|8211.5|18
1683798000000|2023-05-11 09:40:00|8226.7|8211.7|8227.9|8212.9|8227.9|8212.9|8226.7|8211.7|13
1683798300000|2023-05-11 09:45:00|8228|8213|8228.8|8213.8|8229.3|8214.3|8227.9|8212.9|40
1683798600000|2023-05-11 09:50:00|8228.7|8213.7|8228.6|8213.6|8229|8214|8228.4|8213.4|19
1683798900000|2023-05-11 09:55:00|8228.5|8213.5|8228.3|8213.3|8229|8214|8228.3|8213.3|30
1683799200000|2023-05-11 10:00:00|8228.4|8213.4|8226.9|8211.9|8228.4|8213.4|8226.9|8211.9|35
1683799500000|2023-05-11 10:05:00|8226.8|8211.8|8227.4|8212.4|8227.5|8212.5|8226.7|8211.7|28
1683799800000|2023-05-11 10:10:00|8227.5|8212.5|8228.3|8213.3|8228.4|8213.4|8227.4|8212.4|19
1683800100000|2023-05-11 10:15:00|8235.1|8210.1|8228.2|8213.2|8235.2|8213.4|8227.8|8208.7|19
1683800400000|2023-05-11 10:20:00|8228.1|8213.1|8228.1|8213.1|8228.3|8213.3|8227.8|8212.8|28
1683800700000|2023-05-11 10:25:00|8228.2|8213.2|8229|8214|8229|8214|8227.9|8212.9|25
1683801000000|2023-05-11 10:30:00|8229.1|8214.1|8229.5|8214.5|8229.5|8214.5|8229|8214|25
1683801300000|2023-05-11 10:35:00|8229.4|8214.4|8229.2|8214.2|8229.4|8214.4|8229|8214|19
1683801600000|2023-05-11 10:40:00|8229.3|8214.3|8229.5|8214.5|8229.7|8214.7|8229.3|8214.3|23
1683801900000|2023-05-11 10:45:00|8229.4|8214.4|8228.2|8213.2|8229.4|8214.4|8228.2|8213.2|16
1683802200000|2023-05-11 10:50:00|8228.3|8213.3|8229.5|8214.5|8229.6|8214.6|8228.3|8213.3|18
1683802500000|2023-05-11 10:55:00|8229.6|8214.6|8234|8209|8234|8214.7|8229|8209|10
1683802800000|2023-05-11 11:00:00|8234.1|8209.1|8228.8|8213.8|8234.1|8214|8228.7|8208.4|53
1683803100000|2023-05-11 11:05:00|8228.7|8213.7|8228.9|8213.9|8229|8214|8228.5|8213.5|28
1683803400000|2023-05-11 11:10:00|8228.8|8213.8|8228.3|8213.3|8228.9|8213.9|8228.3|8213.3|18
1683803700000|2023-05-11 11:15:00|8228.4|8213.4|8228.3|8213.3|8228.8|8213.8|8228.3|8213.3|28
1683804000000|2023-05-11 11:20:00|8228.4|8213.4|8227.5|8212.5|8228.6|8213.6|8227.5|8212.5|25
1683804300000|2023-05-11 11:25:00|8227.4|8212.4|8226.8|8211.8|8228|8213|8226.8|8211.8|50
1683804600000|2023-05-11 11:30:00|8226.7|8211.7|8231.3|8206.3|8231.4|8212|8225.7|8205.6|13
1683804900000|2023-05-11 11:35:00|8231.1|8206.1|8231.2|8206.2|8231.3|8206.3|8231.1|8206.1|6
1683805200000|2023-05-11 11:40:00|8231.1|8206.1|8231.3|8206.3|8231.4|8206.4|8231.1|8206.1|5
1683805500000|2023-05-11 11:45:00|8231.4|8206.4|8231.4|8206.4|8231.4|8206.4|8231.4|8206.4|1
1683805800000|2023-05-11 11:50:00|8231.3|8206.3|8226.4|8211.4|8231.5|8211.4|8226.4|8205.7|22
1683806100000|2023-05-11 11:55:00|8226.5|8211.5|8226.7|8211.7|8226.8|8211.8|8226.3|8211.3|14
1683806400000|2023-05-11 12:00:00|8226.8|8211.8|8225.4|8210.4|8226.8|8211.8|8225.1|8210.1|72
1683806700000|2023-05-11 12:05:00|8225.3|8210.3|8225.2|8210.2|8226.1|8211.1|8224.7|8209.7|42
1683807000000|2023-05-11 12:10:00|8225.3|8210.3|8226.3|8211.3|8226.9|8211.9|8225.2|8210.2|29
1683807300000|2023-05-11 12:15:00|8226.4|8211.4|8227.3|8212.3|8227.6|8212.6|8225.9|8210.9|57
1683807600000|2023-05-11 12:20:00|8227.1|8212.1|8227.4|8212.4|8227.5|8212.5|8226.4|8211.4|36
1683807900000|2023-05-11 12:25:00|8227.3|8212.3|8232|8207|8234.4|8213.6|8227.1|8206.9|58
1683808200000|2023-05-11 12:30:00|8231.9|8206.9|8222.6|8207.6|8232.3|8210.2|8221.8|8204.5|122
1683808500000|2023-05-11 12:35:00|8222.8|8207.8|8222.6|8207.6|8223.7|8208.7|8222.1|8207.1|51
1683808800000|2023-05-11 12:40:00|8222.7|8207.7|8224.7|8209.7|8224.7|8209.7|8222.7|8207.7|23
1683809100000|2023-05-11 12:45:00|8224.8|8209.8|8224.5|8209.5|8225.9|8210.9|8223.8|8208.8|48
1683809400000|2023-05-11 12:50:00|8224.4|8209.4|8224.6|8209.6|8225.1|8210.1|8224.3|8209.3|16
1683809700000|2023-05-11 12:55:00|8225.2|8210.2|8225.3|8210.3|8225.3|8210.3|8224.8|8209.8|16
1683810000000|2023-05-11 13:00:00|8225.2|8210.2|8225.3|8210.3|8225.5|8210.5|8225.1|8210.1|28
1683810300000|2023-05-11 13:05:00|8225.4|8210.4|8231|8206|8231.3|8211.3|8225.2|8205.5|62
1683810600000|2023-05-11 13:10:00|8231.1|8206.1|8226.3|8211.3|8232.8|8211.7|8226.3|8206.1|29
1683810900000|2023-05-11 13:15:00|8226.4|8211.4|8226.2|8211.2|8231.1|8211.6|8226|8206|48
1683811200000|2023-05-11 13:20:00|8226.1|8211.1|8226.7|8211.7|8227.2|8212.2|8226.1|8211.1|34
1683811500000|2023-05-11 13:25:00|8226.8|8211.8|8233.3|8208.3|8234.1|8214.1|8226.5|8207.3|70
1683811800000|2023-05-11 13:30:00|8233.2|8208.2|8234.7|8209.7|8234.7|8209.7|8232.9|8207.9|71
1683812100000|2023-05-11 13:35:00|8234.6|8209.6|8234.7|8209.7|8234.7|8213.9|8228.9|8208.3|49
1683812400000|2023-05-11 13:40:00|8234.6|8209.6|8230.8|8215.8|8234.8|8216|8229.5|8209.3|54
1683812700000|2023-05-11 13:45:00|8230.9|8215.9|8240.8|8215.8|8242.3|8221.4|8230.6|8213.5|152
1683813000000|2023-05-11 13:50:00|8240.9|8215.9|8236.6|8221.6|8241.5|8221.6|8235.7|8215.8|74
1683813300000|2023-05-11 13:55:00|8236.7|8221.7|8235.4|8220.4|8241.2|8221.7|8235|8216.2|20
1683813600000|2023-05-11 14:00:00|8235.3|8220.3|8233.6|8218.6|8239.2|8220.4|8231.2|8213.8|114
1683813900000|2023-05-11 14:05:00|8233.7|8218.7|8232.7|8217.7|8239.1|8219.5|8232.6|8212.7|87
1683814200000|2023-05-11 14:10:00|8232.8|8217.8|8231.9|8216.9|8237.1|8217.9|8231.9|8211.8|29
1683814500000|2023-05-11 14:15:00|8232|8217|8232.6|8217.6|8232.8|8217.8|8231.9|8216.9|37
1683814800000|2023-05-11 14:20:00|8232.5|8217.5|8233.5|8218.5|8233.6|8218.6|8232.5|8217.5|37
1683815100000|2023-05-11 14:25:00|8233.3|8218.3|8236.2|8211.2|8237.2|8218.3|8230.6|8211|78
1683815400000|2023-05-11 14:30:00|8236.3|8211.3|8236.9|8211.9|8237.1|8212.1|8236|8211|60
1683815700000|2023-05-11 14:35:00|8236.6|8211.6|8232.3|8217.3|8237|8217.7|8231.7|8211.6|38
1683816000000|2023-05-11 14:40:00|8232.4|8217.4|8232.2|8217.2|8232.4|8217.4|8230.9|8215.9|66
1683816300000|2023-05-11 14:45:00|8232.3|8217.3|8231.7|8216.7|8237.6|8217.6|8231.6|8211.7|58
1683816600000|2023-05-11 14:50:00|8231.6|8216.6|8230.5|8215.5|8231.9|8216.9|8230.4|8215.4|47
1683816900000|2023-05-11 14:55:00|8235.4|8210.4|8235.2|8210.2|8235.4|8215.6|8230.3|8210.2|21
1683817200000|2023-05-11 15:00:00|8235.3|8210.3|8230.3|8215.3|8235.5|8215.6|8229.7|8210.2|47
1683817500000|2023-05-11 15:05:00|8230.4|8215.4|8230.5|8215.5|8230.6|8215.6|8230.3|8215.3|31
1683817800000|2023-05-11 15:10:00|8230.6|8215.6|8235.5|8210.5|8236.2|8216.1|8230.2|8210.5|52
1683818100000|2023-05-11 15:15:00|8230.5|8215.5|8236|8211|8236|8216.2|8230.3|8210.8|26
1683818400000|2023-05-11 15:20:00|8235.9|8210.9|8235.6|8210.6|8236.1|8211.1|8235.4|8210.4|40
1683818700000|2023-05-11 15:25:00|8235.5|8210.5|8230.9|8215.9|8236|8215.9|8230.9|8210.5|13
1683819000000|2023-05-11 15:30:00|8231.1|8216.1|8232.3|8217.3|8232.5|8217.5|8231.1|8216.1|21
1683819300000|2023-05-11 15:35:00|8232.2|8217.2|8238.9|8213.9|8238.9|8218.7|8232.2|8212.8|45
1683819600000|2023-05-11 15:40:00|8239|8214|8232.1|8217.1|8239|8217.1|8231.7|8211.8|28
1683819900000|2023-05-11 15:45:00|8232|8217|8232.1|8217.1|8232.2|8217.2|8232|8217|10
1683820200000|2023-05-11 15:50:00|8231.9|8216.9|8230.8|8215.8|8231.9|8216.9|8230.8|8215.8|6
1683820500000|2023-05-11 15:55:00|8230.9|8215.9|8231.9|8216.9|8231.9|8216.9|8230.9|8215.9|18
1683820800000|2023-05-11 16:00:00|8232|8217|8231.6|8216.6|8232.2|8217.2|8231.6|8216.6|21
1683821100000|2023-05-11 16:05:00|8231.7|8216.7|8233.4|8218.4|8233.6|8218.6|8231.6|8216.6|42
1683821400000|2023-05-11 16:10:00|8233.5|8218.5|8238|8213|8238.6|8218.6|8232.9|8212.9|20
1683821700000|2023-05-11 16:15:00|8238.1|8213.1|8237.9|8212.9|8238.6|8218.5|8233.4|8212.9|28
1683822000000|2023-05-11 16:20:00|8238|8213|8237.7|8212.7|8238.1|8213.1|8237.5|8212.5|17
1683822300000|2023-05-11 16:25:00|8237.6|8212.6|8237.9|8212.9|8238.5|8218.2|8232.9|8212.5|43
1683822600000|2023-05-11 16:30:00|8238|8213|8233.5|8218.5|8238.5|8218.6|8233.5|8213|13
1683822900000|2023-05-11 16:35:00|8233.6|8218.6|8232.9|8217.9|8233.7|8218.7|8232.2|8217.2|26
1683823200000|2023-05-11 16:40:00|8233|8218|8238|8213|8238.3|8218.3|8233|8212.8|19
1683823500000|2023-05-11 16:45:00|8233.1|8218.1|8233|8218|8233.4|8218.4|8232.9|8217.9|17
1683823800000|2023-05-11 16:50:00|8232.9|8217.9|8233.1|8218.1|8233.1|8218.1|8232.9|8217.9|11
1683824100000|2023-05-11 16:55:00|8233.2|8218.2|8233|8218|8233.3|8218.3|8232.8|8217.8|28
1683824400000|2023-05-11 17:00:00|8232.9|8217.9|8237.8|8212.8|8237.9|8217.9|8232.9|8212.3|25
1683824700000|2023-05-11 17:05:00|8237.7|8212.7|8232.9|8217.9|8238|8217.9|8232.8|8212.7|10
1683825000000|2023-05-11 17:10:00|8232.8|8217.8|8232.8|8217.8|8232.9|8217.9|8232.6|8217.6|8
1683825300000|2023-05-11 17:15:00|8232.6|8217.6|8237.6|8212.6|8237.8|8217.8|8232.6|8212.6|29
1683825600000|2023-05-11 17:20:00|8237.5|8212.5|8232.7|8217.7|8237.8|8217.8|8232.6|8212.3|24
1683825900000|2023-05-11 17:25:00|8232.8|8217.8|8235.9|8210.9|8236.6|8217.8|8230.6|8210.7|50
1683826200000|2023-05-11 17:30:00|8236|8211|8235.8|8210.8|8236.3|8216.2|8231.2|8210.7|37
1683826500000|2023-05-11 17:35:00|8235.9|8210.9|8235.7|8210.7|8236.2|8211.2|8235.5|8210.5|36
1683826800000|2023-05-11 17:40:00|8235.8|8210.8|8236|8211|8236|8216.1|8230.9|8210.7|26
1683827100000|2023-05-11 17:45:00|8235.9|8210.9|8236.4|8211.4|8236.6|8211.6|8235.9|8210.9|24
1683827400000|2023-05-11 17:50:00|8236.5|8211.5|8236.6|8211.6|8237|8212|8236.4|8211.4|39
1683827700000|2023-05-11 17:55:00|8236.5|8211.5|8236.6|8211.6|8236.7|8211.7|8236.4|8211.4|8
1683828000000|2023-05-11 18:00:00|8236.7|8211.7|8237.5|8212.5|8237.5|8212.5|8236.6|8211.6|60
1683828300000|2023-05-11 18:05:00|8237.4|8212.4|8237.4|8212.4|8237.9|8217.6|8232.5|8212.1|26
1683828600000|2023-05-11 18:10:00|8237.3|8212.3|8237.9|8212.9|8238.1|8213.1|8237.3|8212.3|48
1683828900000|2023-05-11 18:15:00|8237.8|8212.8|8238|8213|8238|8213|8237.7|8212.7|34
1683829200000|2023-05-11 18:20:00|8238.1|8213.1|8237.9|8212.9|8238.1|8213.1|8237.8|8212.8|29
1683829500000|2023-05-11 18:25:00|8238|8213|8238|8213|8238.1|8213.1|8237|8212|46
1683829800000|2023-05-11 18:30:00|8237.9|8212.9|8237.6|8212.6|8237.9|8212.9|8237.5|8212.5|26
1683830100000|2023-05-11 18:35:00|8237.5|8212.5|8237|8212|8237.6|8212.6|8236.7|8211.7|51
1683830400000|2023-05-11 18:40:00|8237.1|8212.1|8235.4|8210.4|8237.3|8212.3|8235.4|8210.4|44
1683830700000|2023-05-11 18:45:00|8235.5|8210.5|8235.3|8210.3|8235.8|8210.8|8235.3|8210.3|11
1683831000000|2023-05-11 18:50:00|8235.4|8210.4|8235.4|8210.4|8235.8|8210.8|8235.2|8210.2|23
1683831300000|2023-05-11 18:55:00|8235.5|8210.5|8235|8210|8235.8|8210.8|8234.9|8209.9|50
1683831600000|2023-05-11 19:00:00|8234.9|8209.9|8234.9|8209.9|8235.3|8210.3|8234.9|8209.9|57
1683831900000|2023-05-11 19:05:00|8230|8215|8235|8210|8235.3|8215.6|8229.8|8209.9|22
1683832200000|2023-05-11 19:10:00|8235.1|8210.1|8234.9|8209.9|8235.2|8210.2|8234.9|8209.9|57
1683832500000|2023-05-11 19:15:00|8234.8|8209.8|8235|8210|8235.5|8210.5|8234.8|8209.8|102
1683832800000|2023-05-11 19:20:00|8235.1|8210.1|8234.9|8209.9|8235.2|8210.2|8234.8|8209.8|20
1683833100000|2023-05-11 19:25:00|8235|8210|8234.9|8209.9|8235|8210|8234.8|8209.8|13
1683833400000|2023-05-11 19:30:00|8235|8210|8235.3|8210.3|8235.3|8210.3|8235|8210|9
1683833700000|2023-05-11 19:35:00|8235.4|8210.4|8235.3|8210.3|8235.4|8210.4|8235.2|8210.2|6
1683834000000|2023-05-11 19:40:00|8235.2|8210.2|8235.3|8210.3|8235.4|8210.4|8234.9|8209.9|132
1683834300000|2023-05-11 19:45:00|8234.8|8209.8|8233.5|8208.5|8234.9|8209.9|8233|8208|21
1683834600000|2023-05-11 19:50:00|8233.4|8208.4|8228.6|8213.6|8233.5|8213.6|8228.5|8208.4|9
1683834900000|2023-05-11 19:55:00|8228.7|8213.7|8233.1|8208.1|8233.2|8213.7|8228.5|8207.7|18
1683849600000|2023-05-12 00:00:00|8237.9|8212.9|8237.9|8212.9|8237.9|8212.9|8237.9|8212.9|1
1683855000000|2023-05-12 01:30:00|8233|8208|8234.6|8209.6|8240|8215|8233|8208|38
1683855300000|2023-05-12 01:35:00|8234.7|8209.7|8233.4|8208.4|8234.7|8209.7|8233.4|8208.4|14
1683855600000|2023-05-12 01:40:00|8233.5|8208.5|8233.5|8208.5|8233.5|8208.5|8233.5|8208.5|1
1683856800000|2023-05-12 02:00:00|8233.4|8208.4|8233|8208|8233.4|8208.4|8233|8208|4
1683857100000|2023-05-12 02:05:00|8232.8|8207.8|8232.8|8207.8|8232.8|8207.8|8232.8|8207.8|1
1683857700000|2023-05-12 02:15:00|8232.9|8207.9|8232.9|8207.9|8232.9|8207.9|8232.8|8207.8|5
1683858000000|2023-05-12 02:20:00|8233.3|8208.3|8233.4|8208.4|8233.4|8208.4|8233.3|8208.3|2
1683858300000|2023-05-12 02:25:00|8233.5|8208.5|8233.3|8208.3|8233.7|8208.7|8233.1|8208.1|9
1683858600000|2023-05-12 02:30:00|8233.4|8208.4|8233.8|8208.8|8233.8|8208.8|8233.2|8208.2|13
1683858900000|2023-05-12 02:35:00|8233.7|8208.7|8237.2|8212.2|8241.4|8216.4|8233.7|8208.7|47
1683859200000|2023-05-12 02:40:00|8237.1|8212.1|8237.4|8212.4|8239.3|8214.3|8236.2|8211.2|72
1683859500000|2023-05-12 02:45:00|8237.5|8212.5|8238.3|8213.3|8238.3|8213.3|8236.7|8211.7|25
1683859800000|2023-05-12 02:50:00|8238.4|8213.4|8238.3|8213.3|8238.4|8213.4|8237.3|8212.3|60
1683860100000|2023-05-12 02:55:00|8238.1|8213.1|8235.9|8210.9|8238.3|8213.3|8235.8|8210.8|59
1683860400000|2023-05-12 03:00:00|8236|8211|8236.5|8211.5|8236.5|8211.5|8235.1|8210.1|73
1683860700000|2023-05-12 03:05:00|8236.4|8211.4|8237.2|8212.2|8238.3|8213.3|8236.4|8211.4|26
1683861000000|2023-05-12 03:10:00|8237.1|8212.1|8235.5|8210.5|8237.2|8212.2|8234.6|8209.6|117
1683861300000|2023-05-12 03:15:00|8235.6|8210.6|8235.3|8210.3|8235.6|8210.6|8235.1|8210.1|25
1683861600000|2023-05-12 03:20:00|8235.2|8210.2|8235.4|8210.4|8235.4|8210.4|8235.2|8210.2|3
1683861900000|2023-05-12 03:25:00|8235.6|8210.6|8235.9|8210.9|8235.9|8210.9|8235.3|8210.3|27
1683862200000|2023-05-12 03:30:00|8235.8|8210.8|8237.3|8212.3|8238.7|8213.7|8235.5|8210.5|144
1683862500000|2023-05-12 03:35:00|8237.1|8212.1|8231.1|8216.1|8237.1|8218.2|8230.8|8211.6|74
1683862800000|2023-05-12 03:40:00|8231|8216|8230.3|8215.3|8231|8216|8229.9|8214.9|28
1683863100000|2023-05-12 03:45:00|8230.5|8215.5|8229.8|8214.8|8231.5|8216.5|8229.8|8214.8|54
1683863400000|2023-05-12 03:50:00|8229.9|8214.9|8229.3|8214.3|8230.8|8215.8|8229.1|8214.1|85
1683863700000|2023-05-12 03:55:00|8229.4|8214.4|8229.2|8214.2|8230.1|8215.1|8229.2|8214.2|40
1683864000000|2023-05-12 04:00:00|8229.3|8214.3|8230.4|8215.4|8230.4|8215.4|8228.7|8213.7|63
1683864300000|2023-05-12 04:05:00|8230.5|8215.5|8231.5|8216.5|8231.7|8216.7|8230.5|8215.5|45
1683864600000|2023-05-12 04:10:00|8231.4|8216.4|8231.6|8216.6|8232.2|8217.2|8231.3|8216.3|23
1683864900000|2023-05-12 04:15:00|8231.5|8216.5|8231.6|8216.6|8232|8217|8231.1|8216.1|30
1683865200000|2023-05-12 04:20:00|8231.7|8216.7|8232.2|8217.2|8232.2|8217.2|8231.7|8216.7|26
1683865500000|2023-05-12 04:25:00|8232.1|8217.1|8231.7|8216.7|8232.2|8217.2|8231.7|8216.7|18
1683865800000|2023-05-12 04:30:00|8231.6|8216.6|8231|8216|8231.7|8216.7|8230.6|8215.6|45
1683866100000|2023-05-12 04:35:00|8231.1|8216.1|8230.9|8215.9|8231.2|8216.2|8230.7|8215.7|28
1683866400000|2023-05-12 04:40:00|8231|8216|8231.3|8216.3|8231.8|8216.8|8231|8216|27
1683866700000|2023-05-12 04:45:00|8231.5|8216.5|8231.1|8216.1|8231.5|8216.5|8231.1|8216.1|9
1683867000000|2023-05-12 04:50:00|8231|8216|8231.7|8216.7|8231.8|8216.8|8230.7|8215.7|33
1683867300000|2023-05-12 04:55:00|8231.8|8216.8|8231.2|8216.2|8231.8|8216.8|8231.2|8216.2|19
1683867600000|2023-05-12 05:00:00|8231.3|8216.3|8231.6|8216.6|8231.7|8216.7|8231|8216|26
1683867900000|2023-05-12 05:05:00|8231.7|8216.7|8232|8217|8232|8217|8231.5|8216.5|49
1683868200000|2023-05-12 05:10:00|8231.9|8216.9|8233|8218|8233|8218|8231.8|8216.8|42
1683868500000|2023-05-12 05:15:00|8233.1|8218.1|8235.3|8220.3|8235.7|8220.7|8233.1|8218.1|128
1683868800000|2023-05-12 05:20:00|8235.2|8220.2|8234.4|8219.4|8235.3|8220.3|8234.1|8219.1|51
1683869100000|2023-05-12 05:25:00|8234.3|8219.3|8234.3|8219.3|8234.7|8219.7|8234|8219|40
1683869400000|2023-05-12 05:30:00|8234.4|8219.4|8234.8|8219.8|8234.9|8219.9|8234.2|8219.2|34
1683869700000|2023-05-12 05:35:00|8234.7|8219.7|8235.4|8220.4|8235.5|8220.5|8234.7|8219.7|23
1683870000000|2023-05-12 05:40:00|8235.3|8220.3|8235.3|8220.3|8235.5|8220.5|8234.8|8219.8|30
1683870300000|2023-05-12 05:45:00|8235.2|8220.2|8235.3|8220.3|8235.3|8220.3|8234.9|8219.9|14
1683870600000|2023-05-12 05:50:00|8235.2|8220.2|8236.5|8221.5|8236.5|8221.5|8235|8220|31
1683870900000|2023-05-12 05:55:00|8236.7|8221.7|8237.8|8222.8|8238.2|8223.2|8236.4|8221.4|55
1683871200000|2023-05-12 06:00:00|8238|8223|8237.9|8222.9|8238.9|8223.9|8237.7|8222.7|44
1683871500000|2023-05-12 06:05:00|8238|8223|8237.5|8222.5|8238.4|8223.4|8237.4|8222.4|61
1683871800000|2023-05-12 06:10:00|8237.6|8222.6|8237.2|8222.2|8238|8223|8237.1|8222.1|33
1683872100000|2023-05-12 06:15:00|8237.1|8222.1|8236.1|8221.1|8237.1|8222.1|8235.3|8220.3|43
1683872400000|2023-05-12 06:20:00|8236.2|8221.2|8234.8|8219.8|8236.3|8221.3|8234.8|8219.8|40
1683872700000|2023-05-12 06:25:00|8234.6|8219.6|8233.9|8218.9|8234.8|8219.8|8233.5|8218.5|53
1683873000000|2023-05-12 06:30:00|8234|8219|8234.4|8219.4|8235.3|8220.3|8234|8219|45
1683873300000|2023-05-12 06:35:00|8234.3|8219.3|8235.1|8220.1|8235.3|8220.3|8234.3|8219.3|31
1683873600000|2023-05-12 06:40:00|8235.2|8220.2|8234.8|8219.8|8235.7|8220.7|8234.7|8219.7|24
1683873900000|2023-05-12 06:45:00|8234.7|8219.7|8235.6|8220.6|8235.6|8220.6|8234.7|8219.7|25
1683874200000|2023-05-12 06:50:00|8235.5|8220.5|8234.5|8219.5|8235.5|8220.5|8234.1|8219.1|33
1683874500000|2023-05-12 06:55:00|8234.6|8219.6|8234.9|8219.9|8235|8220|8234.4|8219.4|22
1683874800000|2023-05-12 07:00:00|8235.1|8220.1|8235.2|8220.2|8235.2|8220.2|8234.4|8219.4|30
1683875100000|2023-05-12 07:05:00|8235.1|8220.1|8235|8220|8235.4|8220.4|8234.6|8219.6|47
1683875400000|2023-05-12 07:10:00|8234.9|8219.9|8234.2|8219.2|8235.4|8220.4|8234.2|8219.2|30
1683875700000|2023-05-12 07:15:00|8234.1|8219.1|8233.5|8218.5|8234.2|8219.2|8232.8|8217.8|59
1683876000000|2023-05-12 07:20:00|8233.4|8218.4|8234.4|8219.4|8234.5|8219.5|8233.2|8218.2|48
1683876300000|2023-05-12 07:25:00|8234.3|8219.3|8234|8219|8234.5|8219.5|8233.9|8218.9|26
1683876600000|2023-05-12 07:30:00|8233.9|8218.9|8234.6|8219.6|8234.7|8219.7|8233.9|8218.9|26
1683876900000|2023-05-12 07:35:00|8234.8|8219.8|8235.4|8220.4|8236.2|8221.2|8234.7|8219.7|50
1683877200000|2023-05-12 07:40:00|8235.5|8220.5|8234.4|8219.4|8235.8|8220.8|8234.4|8219.4|25
1683877500000|2023-05-12 07:45:00|8234.5|8219.5|8235.7|8220.7|8235.7|8220.7|8234.4|8219.4|21
1683877800000|2023-05-12 07:50:00|8235.9|8220.9|8236.7|8221.7|8237.3|8222.3|8235.7|8220.7|35
1683878100000|2023-05-12 07:55:00|8236.8|8221.8|8240|8225|8240.5|8225.5|8236.8|8221.8|93
1683878400000|2023-05-12 08:00:00|8240.1|8225.1|8239.8|8224.8|8240.2|8225.2|8238.5|8223.5|64
1683878700000|2023-05-12 08:05:00|8239.7|8224.7|8241|8226|8241.1|8226.1|8239.2|8224.2|62
1683879000000|2023-05-12 08:10:00|8240.9|8225.9|8240|8225|8240.9|8225.9|8239.8|8224.8|42
1683879300000|2023-05-12 08:15:00|8239.9|8224.9|8239.5|8224.5|8240.1|8225.1|8239|8224|42
1683879600000|2023-05-12 08:20:00|8239.6|8224.6|8236.7|8221.7|8239.6|8224.6|8236.7|8221.7|45
1683879900000|2023-05-12 08:25:00|8236.6|8221.6|8237.2|8222.2|8237.3|8222.3|8235.6|8220.6|55
1683880200000|2023-05-12 08:30:00|8237.1|8222.1|8237.1|8222.1|8237.1|8222.1|8236.4|8221.4|16
1683880500000|2023-05-12 08:35:00|8237.3|8222.3|8238.6|8223.6|8238.8|8223.8|8237.3|8222.3|23
1683880800000|2023-05-12 08:40:00|8238.5|8223.5|8237.9|8222.9|8238.5|8223.5|8237.9|8222.9|17
1683881100000|2023-05-12 08:45:00|8238|8223|8238.6|8223.6|8239.3|8224.3|8237.9|8222.9|33
1683881400000|2023-05-12 08:50:00|8238.7|8223.7|8239|8224|8239.1|8224.1|8238.5|8223.5|22
1683881700000|2023-05-12 08:55:00|8238.9|8223.9|8239.7|8224.7|8240.5|8225.5|8238.9|8223.9|41
1683882000000|2023-05-12 09:00:00|8239.4|8224.4|8237.6|8222.6|8239.4|8224.4|8236.6|8221.6|31
1683882300000|2023-05-12 09:05:00|8237.2|8222.2|8237.8|8222.8|8237.9|8222.9|8236.7|8221.7|42
1683882600000|2023-05-12 09:10:00|8237.7|8222.7|8238.3|8223.3|8238.3|8223.3|8237.7|8222.7|13
1683882900000|2023-05-12 09:15:00|8238.5|8223.5|8240.3|8225.3|8240.9|8225.9|8238.4|8223.4|34
1683883200000|2023-05-12 09:20:00|8240.4|8225.4|8241.2|8226.2|8242|8227|8240.3|8225.3|34
1683883500000|2023-05-12 09:25:00|8241.3|8226.3|8239.6|8224.6|8241.3|8226.3|8239.6|8224.6|54
1683883800000|2023-05-12 09:30:00|8239.7|8224.7|8239.5|8224.5|8239.7|8224.7|8238.9|8223.9|34
1683884100000|2023-05-12 09:35:00|8239.6|8224.6|8239.3|8224.3|8240.6|8225.6|8239.3|8224.3|41
1683884400000|2023-05-12 09:40:00|8239.2|8224.2|8239.1|8224.1|8239.4|8224.4|8238.8|8223.8|30
1683884700000|2023-05-12 09:45:00|8238.9|8223.9|8237.1|8222.1|8238.9|8223.9|8236.9|8221.9|53
1683885000000|2023-05-12 09:50:00|8237.2|8222.2|8235|8220|8237.2|8222.2|8234.9|8219.9|47
1683885300000|2023-05-12 09:55:00|8235.2|8220.2|8234.8|8219.8|8236|8221|8234.5|8219.5|52
1683885600000|2023-05-12 10:00:00|8235|8220|8234.1|8219.1|8235|8220|8233.5|8218.5|55
1683885900000|2023-05-12 10:05:00|8234.3|8219.3|8235.3|8220.3|8235.3|8220.3|8234.3|8219.3|39
1683886200000|2023-05-12 10:10:00|8235.4|8220.4|8235.9|8220.9|8235.9|8220.9|8235|8220|29
1683886500000|2023-05-12 10:15:00|8236.2|8221.2|8235.5|8220.5|8236.6|8221.6|8235.5|8220.5|35
1683886800000|2023-05-12 10:20:00|8235.3|8220.3|8235|8220|8235.5|8220.5|8234.9|8219.9|21
1683887100000|2023-05-12 10:25:00|8235.1|8220.1|8235.4|8220.4|8235.7|8220.7|8235|8220|25
1683887400000|2023-05-12 10:30:00|8235.3|8220.3|8235.9|8220.9|8236.1|8221.1|8235.1|8220.1|18
1683887700000|2023-05-12 10:35:00|8236|8221|8235.5|8220.5|8236.1|8221.1|8235.5|8220.5|14
1683888000000|2023-05-12 10:40:00|8235.4|8220.4|8235|8220|8235.4|8220.4|8234.9|8219.9|9
1683888300000|2023-05-12 10:45:00|8235.3|8220.3|8235.6|8220.6|8235.6|8220.6|8234.8|8219.8|28
1683888600000|2023-05-12 10:50:00|8235.7|8220.7|8236.1|8221.1|8236.2|8221.2|8235.7|8220.7|17
1683888900000|2023-05-12 10:55:00|8235.9|8220.9|8236|8221|8236|8221|8235.6|8220.6|14
1683889200000|2023-05-12 11:00:00|8235.8|8220.8|8236.7|8221.7|8236.7|8221.7|8235.8|8220.8|23
1683889500000|2023-05-12 11:05:00|8236.6|8221.6|8235.9|8220.9|8236.7|8221.7|8235.8|8220.8|19
1683889800000|2023-05-12 11:10:00|8236|8221|8235.2|8220.2|8236.1|8221.1|8235|8220|24
1683890100000|2023-05-12 11:15:00|8235.1|8220.1|8237.6|8222.6|8237.7|8222.7|8235|8220|53
1683890400000|2023-05-12 11:20:00|8237.7|8222.7|8236.5|8221.5|8237.7|8222.7|8235.9|8220.9|68
1683890700000|2023-05-12 11:25:00|8236.4|8221.4|8236.8|8221.8|8237.7|8222.7|8236.4|8221.4|34
1683891000000|2023-05-12 11:30:00|8241.4|8216.4|8242.7|8217.7|8244.2|8219.2|8241.4|8216.4|54
1683891300000|2023-05-12 11:35:00|8242.2|8217.2|8241.4|8216.4|8242.5|8217.5|8241.4|8216.4|36
1683891600000|2023-05-12 11:40:00|8241.3|8216.3|8241.9|8216.9|8242|8217|8241.1|8216.1|47
1683891900000|2023-05-12 11:45:00|8241.8|8216.8|8236.2|8221.2|8241.9|8221.3|8236.1|8216|25
1683892200000|2023-05-12 11:50:00|8236.1|8221.1|8237|8222|8237.1|8222.1|8235.7|8220.7|35
1683892500000|2023-05-12 11:55:00|8236.9|8221.9|8236.8|8221.8|8237|8222|8236.6|8221.6|24
1683892800000|2023-05-12 12:00:00|8236.9|8221.9|8236.6|8221.6|8236.9|8221.9|8236.5|8221.5|18
1683893100000|2023-05-12 12:05:00|8236.7|8221.7|8237.8|8222.8|8237.8|8222.8|8236.3|8221.3|15
1683893400000|2023-05-12 12:10:00|8237.9|8222.9|8240.3|8225.3|8240.4|8225.4|8237.8|8222.8|21
1683893700000|2023-05-12 12:15:00|8240.4|8225.4|8240.1|8225.1|8240.4|8225.4|8240.1|8225.1|11
1683894000000|2023-05-12 12:20:00|8240.2|8225.2|8240.3|8225.3|8241|8226|8240.2|8225.2|23
1683894300000|2023-05-12 12:25:00|8240.2|8225.2|8240.4|8225.4|8240.4|8225.4|8240.1|8225.1|13
1683894600000|2023-05-12 12:30:00|8240.5|8225.5|8241.7|8216.7|8241.7|8225.6|8236.8|8216.6|44
1683894900000|2023-05-12 12:35:00|8241.6|8216.6|8236.2|8221.2|8241.8|8221.4|8235.7|8215.8|56
1683895200000|2023-05-12 12:40:00|8236.1|8221.1|8238.7|8223.7|8242.8|8223.7|8235.5|8216.8|51
1683895500000|2023-05-12 12:45:00|8238.8|8223.8|8239.1|8224.1|8239.4|8224.4|8238.8|8223.8|23
1683895800000|2023-05-12 12:50:00|8239.2|8224.2|8237|8222|8243.4|8224.2|8237|8218.4|21
1683896100000|2023-05-12 12:55:00|8237.1|8222.1|8238.3|8223.3|8244.9|8224.8|8237.1|8219.1|92
1683896400000|2023-05-12 13:00:00|8238.4|8223.4|8237.7|8222.7|8238.4|8223.4|8237.7|8222.7|29
1683896700000|2023-05-12 13:05:00|8237.8|8222.8|8237.6|8222.6|8237.8|8222.8|8236.8|8221.8|38
1683897000000|2023-05-12 13:10:00|8237.3|8222.3|8235.4|8220.4|8237.6|8222.6|8235.3|8220.3|29
1683897300000|2023-05-12 13:15:00|8235.3|8220.3|8234.1|8219.1|8235.3|8220.3|8234.1|8219.1|16
1683897600000|2023-05-12 13:20:00|8234.2|8219.2|8234.8|8219.8|8235.2|8220.2|8234|8219|39
1683897900000|2023-05-12 13:25:00|8234.9|8219.9|8233.7|8218.7|8235.5|8220.5|8233.7|8218.7|30
1683898200000|2023-05-12 13:30:00|8233.8|8218.8|8233.1|8218.1|8234.2|8219.2|8232.7|8217.7|62
1683898500000|2023-05-12 13:35:00|8233.2|8218.2|8234.8|8219.8|8234.8|8219.8|8233.1|8218.1|31
1683898800000|2023-05-12 13:40:00|8234.7|8219.7|8234.4|8219.4|8235.5|8220.5|8234.3|8219.3|47
1683899100000|2023-05-12 13:45:00|8234.3|8219.3|8235|8220|8235.9|8220.9|8234.2|8219.2|53
1683899400000|2023-05-12 13:50:00|8235.1|8220.1|8234|8219|8235.3|8220.3|8233.8|8218.8|25
1683899700000|2023-05-12 13:55:00|8233.9|8218.9|8238|8213|8238.5|8219.4|8233.3|8213|36
1683900000000|2023-05-12 14:00:00|8238.5|8213.5|8232.4|8217.4|8239.9|8217.4|8232|8211.9|80
1683900300000|2023-05-12 14:05:00|8232.5|8217.5|8233|8218|8234.1|8219.1|8232.5|8217.5|53
1683900600000|2023-05-12 14:10:00|8233.1|8218.1|8233.8|8218.8|8234.1|8219.1|8233|8218|46
1683900900000|2023-05-12 14:15:00|8233.5|8218.5|8233.5|8218.5|8234.5|8219.5|8231.7|8216.7|57
1683901200000|2023-05-12 14:20:00|8233.6|8218.6|8234.2|8219.2|8234.5|8219.5|8233.6|8218.6|46
1683901500000|2023-05-12 14:25:00|8234.3|8219.3|8233.9|8218.9|8234.4|8219.4|8233.8|8218.8|21
1683901800000|2023-05-12 14:30:00|8234|8219|8236.4|8221.4|8236.6|8221.6|8233.9|8218.9|71
1683902100000|2023-05-12 14:35:00|8236.5|8221.5|8236.6|8221.6|8242.1|8222.7|8236.5|8216.6|27
1683902400000|2023-05-12 14:40:00|8236.5|8221.5|8235|8220|8236.6|8221.6|8235|8220|16
1683902700000|2023-05-12 14:45:00|8234.9|8219.9|8236.3|8221.3|8236.4|8221.4|8234.8|8219.8|23
1683903000000|2023-05-12 14:50:00|8236.4|8221.4|8235.7|8220.7|8236.7|8221.7|8235.4|8220.4|46
1683903300000|2023-05-12 14:55:00|8235.8|8220.8|8238.4|8223.4|8243.8|8224.9|8235.7|8218.1|46
1683903600000|2023-05-12 15:00:00|8238.3|8223.3|8238.3|8223.3|8239.7|8224.7|8237.9|8222.9|58
1683903900000|2023-05-12 15:05:00|8238.2|8223.2|8237.6|8222.6|8242.9|8223.4|8236|8216|85
1683904200000|2023-05-12 15:10:00|8237.5|8222.5|8238.3|8223.3|8238.3|8223.3|8237.4|8222.4|22
1683904500000|2023-05-12 15:15:00|8238.4|8223.4|8238.5|8223.5|8238.8|8223.8|8238.4|8223.4|9
1683904800000|2023-05-12 15:20:00|8238.4|8223.4|8238.2|8223.2|8238.4|8223.4|8237.8|8222.8|32
1683905100000|2023-05-12 15:25:00|8238.1|8223.1|8239.3|8224.3|8240|8225|8238|8223|22
1683905400000|2023-05-12 15:30:00|8238.7|8223.7|8239.9|8224.9|8240|8225|8238.7|8223.7|24
1683905700000|2023-05-12 15:35:00|8239.8|8224.8|8239.8|8224.8|8244.8|8225|8239.7|8219.7|32
1683906000000|2023-05-12 15:40:00|8239.9|8224.9|8239.3|8224.3|8240.1|8225.1|8239.2|8224.2|21
1683906300000|2023-05-12 15:45:00|8239.4|8224.4|8239.3|8224.3|8239.6|8224.6|8239.2|8224.2|11
1683906600000|2023-05-12 15:50:00|8239.4|8224.4|8237.2|8222.2|8244|8224.4|8237.2|8218.7|27
1683906900000|2023-05-12 15:55:00|8237.1|8222.1|8237.7|8222.7|8238.2|8223.2|8236.9|8221.9|51
1683907200000|2023-05-12 16:00:00|8237.8|8222.8|8238.1|8223.1|8238.3|8223.3|8237.8|8222.8|7
1683907500000|2023-05-12 16:05:00|8238|8223|8238|8223|8238|8223|8237.8|8222.8|7
1683907800000|2023-05-12 16:10:00|8242.9|8217.9|8238.1|8223.1|8242.9|8223.1|8238|8217.7|10
1683908100000|2023-05-12 16:15:00|8238|8223|8237.7|8222.7|8238|8223|8237.7|8222.7|10
1683908400000|2023-05-12 16:20:00|8237.6|8222.6|8237.6|8222.6|8238.2|8223.2|8237.6|8222.6|21
1683908700000|2023-05-12 16:25:00|8237.5|8222.5|8238.3|8223.3|8238.5|8223.5|8237.5|8222.5|15
1683909000000|2023-05-12 16:30:00|8238.4|8223.4|8238.1|8223.1|8243.3|8223.4|8237.9|8218|16
1683909300000|2023-05-12 16:35:00|8238|8223|8238.2|8223.2|8238.2|8223.2|8237.8|8222.8|18
1683909900000|2023-05-12 16:45:00|8238.3|8223.3|8238.4|8223.4|8238.4|8223.4|8238.3|8223.3|2
1683910200000|2023-05-12 16:50:00|8238.3|8223.3|8238.2|8223.2|8238.3|8223.3|8238.2|8223.2|6
1683910500000|2023-05-12 16:55:00|8238.3|8223.3|8238.1|8223.1|8238.4|8223.4|8237.6|8222.6|17
1683910800000|2023-05-12 17:00:00|8238.2|8223.2|8238.2|8223.2|8238.3|8223.3|8238.2|8223.2|17
1683911100000|2023-05-12 17:05:00|8238.1|8223.1|8242.1|8217.1|8242.3|8223.1|8236.6|8216.7|44
1683911400000|2023-05-12 17:10:00|8242|8217|8240.8|8215.8|8242|8217|8240.7|8215.7|59
1683911700000|2023-05-12 17:15:00|8240.9|8215.9|8241.3|8216.3|8242.1|8217.1|8240.8|8215.8|48
1683912000000|2023-05-12 17:20:00|8241|8216|8240.8|8215.8|8241.2|8216.2|8240.6|8215.6|41
1683912300000|2023-05-12 17:25:00|8240.9|8215.9|8241.7|8216.7|8241.8|8216.8|8240.9|8215.9|24
1683912600000|2023-05-12 17:30:00|8241.9|8216.9|8241.6|8216.6|8242|8217|8241.5|8216.5|16
1683912900000|2023-05-12 17:35:00|8241.7|8216.7|8241.7|8216.7|8242.2|8217.2|8241.7|8216.7|33
1683913200000|2023-05-12 17:40:00|8241.8|8216.8|8241.6|8216.6|8242.3|8217.3|8241.3|8216.3|30
1683913500000|2023-05-12 17:45:00|8241.5|8216.5|8242.2|8217.2|8242.4|8217.4|8241.5|8216.5|26
1683913800000|2023-05-12 17:50:00|8242.3|8217.3|8241.8|8216.8|8242.3|8217.3|8241.4|8216.4|50
1683914100000|2023-05-12 17:55:00|8241.9|8216.9|8241.7|8216.7|8242.4|8217.4|8241.7|8216.7|127
1683914400000|2023-05-12 18:00:00|8241.9|8216.9|8242|8217|8242.6|8217.6|8241.9|8216.9|19
1683914700000|2023-05-12 18:05:00|8242.1|8217.1|8243.5|8218.5|8243.5|8218.5|8241.5|8216.5|75
1683915000000|2023-05-12 18:10:00|8243.6|8218.6|8243.6|8218.6|8243.6|8218.6|8243.5|8218.5|3
1683915300000|2023-05-12 18:15:00|8243.7|8218.7|8245.4|8220.4|8245.4|8220.4|8243.7|8218.7|14
1683915600000|2023-05-12 18:20:00|8245.5|8220.5|8245.1|8220.1|8245.5|8225.1|8239.9|8219.9|20
1683915900000|2023-05-12 18:25:00|8239.9|8224.9|8244.3|8219.3|8244.9|8224.9|8239.8|8219.1|20
1683916200000|2023-05-12 18:30:00|8244.5|8219.5|8244.2|8219.2|8244.5|8219.5|8244.1|8219.1|30
1683916500000|2023-05-12 18:35:00|8244.3|8219.3|8244.3|8219.3|8244.4|8219.4|8244.2|8219.2|17
1683916800000|2023-05-12 18:40:00|8244.4|8219.4|8244.7|8219.7|8244.8|8219.8|8243.9|8218.9|39
1683917100000|2023-05-12 18:45:00|8244.6|8219.6|8244.7|8219.7|8244.7|8219.7|8244.5|8219.5|26
1683917400000|2023-05-12 18:50:00|8244.6|8219.6|8244.6|8219.6|8244.8|8219.8|8244.3|8219.3|40
1683917700000|2023-05-12 18:55:00|8244.5|8219.5|8244.8|8219.8|8245|8220|8244.5|8219.5|66
1683918000000|2023-05-12 19:00:00|8244.7|8219.7|8244.8|8219.8|8245.6|8220.6|8244.7|8219.7|84
1683918300000|2023-05-12 19:05:00|8244.7|8219.7|8245.1|8220.1|8245.1|8220.1|8244.7|8219.7|30
1683918600000|2023-05-12 19:10:00|8245.2|8220.2|8244.8|8219.8|8245.2|8220.2|8244.6|8219.6|10
1683918900000|2023-05-12 19:15:00|8244.7|8219.7|8244.9|8219.9|8244.9|8219.9|8244.7|8219.7|18
1683919200000|2023-05-12 19:20:00|8244.8|8219.8|8244.8|8219.8|8245|8220|8244.7|8219.7|25
1683919500000|2023-05-12 19:25:00|8244.9|8219.9|8244.7|8219.7|8245.8|8220.8|8243.9|8218.9|42
1683919800000|2023-05-12 19:30:00|8244.8|8219.8|8246.5|8221.5|8246.8|8221.8|8244.8|8219.8|71
1683920100000|2023-05-12 19:35:00|8246.4|8221.4|8246.3|8221.3|8246.6|8221.6|8246.2|8221.2|32
1683920400000|2023-05-12 19:40:00|8246|8221|8245.9|8220.9|8246|8221|8245.8|8220.8|10
1683920700000|2023-05-12 19:45:00|8245|8220|8244.5|8219.5|8245.1|8220.1|8243.8|8218.8|82
1683921000000|2023-05-12 19:50:00|8244.6|8219.6|8245.9|8220.9|8246.5|8221.5|8244.6|8219.6|33
1683921300000|2023-05-12 19:55:00|8245.8|8220.8|8246.3|8221.3|8246.4|8221.4|8245.4|8220.4|18
1684108800000|2023-05-15 00:00:00|8248.2|8219.2|8248.2|8219.2|8248.2|8219.2|8248.2|8219.2|1
1684114800000|2023-05-15 01:40:00|8245.9|8220.9|8246.2|8221.2|8246.6|8221.6|8244.1|8219.1|22
1684115100000|2023-05-15 01:45:00|8246.3|8221.3|8246.3|8221.3|8246.4|8221.4|8246.2|8221.2|9
1684115400000|2023-05-15 01:50:00|8246.2|8221.2|8246.3|8221.3|8246.4|8221.4|8246.1|8221.1|12
1684115700000|2023-05-15 01:55:00|8246.4|8221.4|8245.3|8220.3|8246.4|8221.4|8245.2|8220.2|19
1684116000000|2023-05-15 02:00:00|8245.4|8220.4|8245.4|8220.4|8245.6|8220.6|8245.3|8220.3|11
1684116300000|2023-05-15 02:05:00|8245.3|8220.3|8245.3|8220.3|8245.6|8220.6|8245.2|8220.2|14
1684116600000|2023-05-15 02:10:00|8245.2|8220.2|8246.4|8221.4|8247|8222|8245.2|8220.2|28
1684116900000|2023-05-15 02:15:00|8246.3|8221.3|8246.3|8221.3|8246.4|8221.4|8246.1|8221.1|12
1684117200000|2023-05-15 02:20:00|8246.4|8221.4|8246.6|8221.6|8246.6|8221.6|8246.3|8221.3|12
1684117500000|2023-05-15 02:25:00|8246.5|8221.5|8246.4|8221.4|8246.8|8221.8|8246.4|8221.4|14
1684117800000|2023-05-15 02:30:00|8246.2|8221.2|8246.3|8221.3|8246.4|8221.4|8246.1|8221.1|11
1684118100000|2023-05-15 02:35:00|8246.4|8221.4|8246.2|8221.2|8246.4|8221.4|8246|8221|15
1684118400000|2023-05-15 02:40:00|8246.3|8221.3|8246.2|8221.2|8246.3|8221.3|8246.1|8221.1|6
1684118700000|2023-05-15 02:45:00|8246.3|8221.3|8246.5|8221.5|8246.6|8221.6|8246.2|8221.2|13
1684119000000|2023-05-15 02:50:00|8246.4|8221.4|8246.3|8221.3|8246.6|8221.6|8246.2|8221.2|17
1684119300000|2023-05-15 02:55:00|8246.2|8221.2|8246.5|8221.5|8246.5|8221.5|8246.2|8221.2|13
1684119600000|2023-05-15 03:00:00|8246.6|8221.6|8246.7|8221.7|8247.1|8222.1|8246.6|8221.6|15
1684119900000|2023-05-15 03:05:00|8246.5|8221.5|8246.8|8221.8|8246.9|8221.9|8246.5|8221.5|18
1684120200000|2023-05-15 03:10:00|8246.7|8221.7|8246.7|8221.7|8246.9|8221.9|8246.6|8221.6|7
1684120500000|2023-05-15 03:15:00|8246.6|8221.6|8246.8|8221.8|8247.1|8222.1|8246.6|8221.6|17
1684120800000|2023-05-15 03:20:00|8246.9|8221.9|8246.7|8221.7|8247.1|8222.1|8246.6|8221.6|17
1684121100000|2023-05-15 03:25:00|8246.8|8221.8|8246.6|8221.6|8246.8|8221.8|8246.5|8221.5|8
1684121400000|2023-05-15 03:30:00|8246.8|8221.8|8242.4|8227.4|8247.6|8229.1|8241.9|8221.7|127
1684121700000|2023-05-15 03:35:00|8242.3|8227.3|8240.9|8225.9|8242.4|8227.4|8240.8|8225.8|85
1684122000000|2023-05-15 03:40:00|8240.8|8225.8|8238.1|8223.1|8241.4|8226.4|8237.2|8222.2|87
1684122300000|2023-05-15 03:45:00|8238.2|8223.2|8240.7|8225.7|8240.7|8225.7|8237.9|8222.9|46
1684122600000|2023-05-15 03:50:00|8240.5|8225.5|8240.4|8225.4|8240.5|8225.5|8239.5|8224.5|27
1684122900000|2023-05-15 03:55:00|8240.8|8225.8|8239.4|8224.4|8241|8226|8238.5|8223.5|72
1684123200000|2023-05-15 04:00:00|8239.5|8224.5|8239.2|8224.2|8239.6|8224.6|8238.9|8223.9|33
1684123500000|2023-05-15 04:05:00|8239.1|8224.1|8238.9|8223.9|8239.7|8224.7|8238.9|8223.9|38
1684123800000|2023-05-15 04:10:00|8239|8224|8239.2|8224.2|8239.6|8224.6|8238.9|8223.9|16
1684124100000|2023-05-15 04:15:00|8239.1|8224.1|8239|8224|8239.3|8224.3|8238.3|8223.3|42
1684124400000|2023-05-15 04:20:00|8239.1|8224.1|8238.2|8223.2|8239.1|8224.1|8238|8223|21
1684124700000|2023-05-15 04:25:00|8238.1|8223.1|8238.2|8223.2|8238.7|8223.7|8237.9|8222.9|16
1684125000000|2023-05-15 04:30:00|8238.1|8223.1|8237.9|8222.9|8238.1|8223.1|8237.9|8222.9|9
1684125300000|2023-05-15 04:35:00|8238|8223|8237.8|8222.8|8238.2|8223.2|8237.8|8222.8|9
1684125600000|2023-05-15 04:40:00|8238.1|8223.1|8238.7|8223.7|8238.8|8223.8|8238.1|8223.1|23
1684125900000|2023-05-15 04:45:00|8238.8|8223.8|8239.3|8224.3|8239.3|8224.3|8238.6|8223.6|9
1684126200000|2023-05-15 04:50:00|8239.4|8224.4|8239.8|8224.8|8240.4|8225.4|8239.4|8224.4|43
1684126500000|2023-05-15 04:55:00|8239.9|8224.9|8239.1|8224.1|8240.1|8225.1|8238.9|8223.9|34
1684126800000|2023-05-15 05:00:00|8239.3|8224.3|8238.7|8223.7|8239.5|8224.5|8238.6|8223.6|39
1684127100000|2023-05-15 05:05:00|8238.6|8223.6|8239.2|8224.2|8239.3|8224.3|8238|8223|47
1684127400000|2023-05-15 05:10:00|8239.1|8224.1|8238.7|8223.7|8239.9|8224.9|8238.7|8223.7|20
1684127700000|2023-05-15 05:15:00|8238.8|8223.8|8238.8|8223.8|8239|8224|8238.6|8223.6|21
1684128000000|2023-05-15 05:20:00|8238.7|8223.7|8239.3|8224.3|8239.3|8224.3|8238.5|8223.5|21
1684128300000|2023-05-15 05:25:00|8239.4|8224.4|8239.3|8224.3|8239.4|8224.4|8239.2|8224.2|9
1684128600000|2023-05-15 05:30:00|8239.4|8224.4|8240|8225|8240.2|8225.2|8239.4|8224.4|26
1684128900000|2023-05-15 05:35:00|8240.1|8225.1|8241.4|8226.4|8241.4|8226.4|8240.1|8225.1|11
1684129200000|2023-05-15 05:40:00|8241.5|8226.5|8245|8230|8245.2|8230.2|8241.5|8226.5|66
1684129500000|2023-05-15 05:45:00|8245.1|8230.1|8244.3|8229.3|8245.5|8230.5|8244.3|8229.3|51
1684129800000|2023-05-15 05:50:00|8244.2|8229.2|8243.4|8228.4|8244.2|8229.2|8243.4|8228.4|24
1684130100000|2023-05-15 05:55:00|8243.3|8228.3|8242.1|8227.1|8243.3|8228.3|8241.4|8226.4|72
1684130400000|2023-05-15 06:00:00|8242.2|8227.2|8242.5|8227.5|8243.2|8228.2|8241.7|8226.7|42
1684130700000|2023-05-15 06:05:00|8242.4|8227.4|8242.2|8227.2|8242.6|8227.6|8242|8227|32
1684131000000|2023-05-15 06:10:00|8242|8227|8241.8|8226.8|8242|8227|8241.2|8226.2|37
1684131300000|2023-05-15 06:15:00|8241.9|8226.9|8242.1|8227.1|8242.2|8227.2|8241.7|8226.7|21
1684131600000|2023-05-15 06:20:00|8242.2|8227.2|8244.8|8229.8|8250.8|8231.3|8242.1|8224.7|86
1684131900000|2023-05-15 06:25:00|8245.1|8230.1|8246.1|8231.1|8246.6|8231.6|8245.1|8230.1|62
1684132200000|2023-05-15 06:30:00|8246.2|8231.2|8247.8|8232.8|8248|8233|8246.2|8231.2|56
1684132500000|2023-05-15 06:35:00|8247.9|8232.9|8248.3|8233.3|8249.2|8234.2|8247.9|8232.9|59
1684132800000|2023-05-15 06:40:00|8248.4|8233.4|8247.2|8232.2|8248.4|8233.4|8247.2|8232.2|36
1684133100000|2023-05-15 06:45:00|8247.3|8232.3|8249|8234|8249.8|8234.8|8247.3|8232.3|54
1684133400000|2023-05-15 06:50:00|8249.1|8234.1|8249.8|8234.8|8251.4|8236.4|8248.5|8233.5|100
1684133700000|2023-05-15 06:55:00|8249.5|8234.5|8247.1|8232.1|8250.3|8235.3|8247.1|8232.1|81
1684134000000|2023-05-15 07:00:00|8247.2|8232.2|8246.8|8231.8|8247.3|8232.3|8246.3|8231.3|69
1684134300000|2023-05-15 07:05:00|8246.7|8231.7|8248.4|8233.4|8248.4|8233.4|8246.6|8231.6|38
1684134600000|2023-05-15 07:10:00|8248.3|8233.3|8250|8235|8250.2|8235.2|8248|8233|56
1684134900000|2023-05-15 07:15:00|8250.1|8235.1|8252.5|8237.5|8252.9|8237.9|8249.3|8234.3|129
1684135200000|2023-05-15 07:20:00|8252.6|8237.6|8254.1|8239.1|8254.2|8239.2|8252|8237|97
1684135500000|2023-05-15 07:25:00|8254.2|8239.2|8256|8231|8256.7|8239.6|8251.2|8230.5|81
1684135800000|2023-05-15 07:30:00|8255.9|8230.9|8249.7|8234.7|8255.9|8235|8248.3|8229.9|63
1684136100000|2023-05-15 07:35:00|8249.8|8234.8|8248.5|8233.5|8250.2|8235.2|8248.3|8233.3|51
1684136400000|2023-05-15 07:40:00|8248.6|8233.6|8249.1|8234.1|8250|8235|8248.6|8233.6|50
1684136700000|2023-05-15 07:45:00|8249.2|8234.2|8249.8|8234.8|8249.8|8234.8|8248.8|8233.8|22
1684137000000|2023-05-15 07:50:00|8249.9|8234.9|8249.4|8234.4|8250.5|8235.5|8249.4|8234.4|27
1684137300000|2023-05-15 07:55:00|8249.3|8234.3|8250|8235|8250.1|8235.1|8248.7|8233.7|42
1684137600000|2023-05-15 08:00:00|8250.1|8235.1|8250.9|8235.9|8250.9|8235.9|8250|8235|52
1684137900000|2023-05-15 08:05:00|8250.8|8235.8|8250.9|8235.9|8251.1|8236.1|8250.6|8235.6|32
1684138200000|2023-05-15 08:10:00|8251|8236|8250.5|8235.5|8251.7|8236.7|8250.5|8235.5|31
1684138500000|2023-05-15 08:15:00|8250.4|8235.4|8249.6|8234.6|8251.1|8236.1|8249.6|8234.6|53
1684138800000|2023-05-15 08:20:00|8249.4|8234.4|8251.3|8236.3|8251.3|8236.3|8248.8|8233.8|64
1684139100000|2023-05-15 08:25:00|8251.4|8236.4|8251.8|8236.8|8251.8|8236.8|8250.6|8235.6|40
1684139400000|2023-05-15 08:30:00|8251.7|8236.7|8252|8237|8252|8237|8251.2|8236.2|38
1684139700000|2023-05-15 08:35:00|8252.1|8237.1|8252|8237|8252.4|8237.4|8251.7|8236.7|46
1684140000000|2023-05-15 08:40:00|8252.1|8237.1|8254.1|8239.1|8254.1|8239.1|8252.1|8237.1|46
1684140300000|2023-05-15 08:45:00|8254|8239|8255.4|8240.4|8255.4|8240.4|8253.9|8238.9|52
1684140600000|2023-05-15 08:50:00|8255.3|8240.3|8255|8240|8256.1|8241.1|8254.4|8239.4|57
1684140900000|2023-05-15 08:55:00|8255.1|8240.1|8255.4|8240.4|8256|8241|8254.9|8239.9|65
1684141200000|2023-05-15 09:00:00|8255.5|8240.5|8256.3|8241.3|8256.7|8241.7|8255.2|8240.2|64
1684141500000|2023-05-15 09:05:00|8256.4|8241.4|8255.5|8240.5|8256.4|8241.4|8255.3|8240.3|61
1684141800000|2023-05-15 09:10:00|8255.6|8240.6|8255.7|8240.7|8256.5|8241.5|8255.3|8240.3|48
1684142100000|2023-05-15 09:15:00|8255.6|8240.6|8253.8|8238.8|8255.6|8240.6|8252.2|8237.2|79
1684142400000|2023-05-15 09:20:00|8253.7|8238.7|8253.2|8238.2|8253.9|8238.9|8252.6|8237.6|42
1684142700000|2023-05-15 09:25:00|8252.9|8237.9|8251.4|8236.4|8252.9|8237.9|8251|8236|76
1684143000000|2023-05-15 09:30:00|8251.5|8236.5|8252.6|8237.6|8252.7|8237.7|8250.6|8235.6|66
1684143300000|2023-05-15 09:35:00|8252.5|8237.5|8251.8|8236.8|8252.5|8237.5|8251.7|8236.7|50
1684143600000|2023-05-15 09:40:00|8251.7|8236.7|8250.7|8235.7|8251.8|8236.8|8250.6|8235.6|52
1684143900000|2023-05-15 09:45:00|8250.6|8235.6|8250.7|8235.7|8251|8236|8250.5|8235.5|41
1684144200000|2023-05-15 09:50:00|8250.8|8235.8|8250.1|8235.1|8251.1|8236.1|8250.1|8235.1|26
1684144500000|2023-05-15 09:55:00|8250|8235|8248.6|8233.6|8250.3|8235.3|8247.1|8232.1|116
1684144800000|2023-05-15 10:00:00|8248.8|8233.8|8249.1|8234.1|8249.9|8234.9|8248.8|8233.8|42
1684145100000|2023-05-15 10:05:00|8249|8234|8251.1|8236.1|8251.1|8236.1|8248.9|8233.9|37
1684145400000|2023-05-15 10:10:00|8251|8236|8251.2|8236.2|8252.4|8237.4|8250.7|8235.7|58
1684145700000|2023-05-15 10:15:00|8251|8236|8251.6|8236.6|8252.2|8237.2|8251|8236|36
1684146000000|2023-05-15 10:20:00|8251.7|8236.7|8251.7|8236.7|8252|8237|8251.3|8236.3|15
1684146300000|2023-05-15 10:25:00|8251.9|8236.9|8250.1|8235.1|8251.9|8236.9|8250.1|8235.1|21
1684146600000|2023-05-15 10:30:00|8250|8235|8250.4|8235.4|8250.6|8235.6|8249.9|8234.9|18
1684146900000|2023-05-15 10:35:00|8250.3|8235.3|8250.2|8235.2|8250.3|8235.3|8249.9|8234.9|18
1684147200000|2023-05-15 10:40:00|8250.3|8235.3|8250.6|8235.6|8251.3|8236.3|8250.3|8235.3|23
1684147500000|2023-05-15 10:45:00|8250.7|8235.7|8250.8|8235.8|8251.1|8236.1|8250.4|8235.4|21
1684147800000|2023-05-15 10:50:00|8250.7|8235.7|8250.5|8235.5|8251.2|8236.2|8250.4|8235.4|28
1684148100000|2023-05-15 10:55:00|8250.4|8235.4|8250.1|8235.1|8250.4|8235.4|8249.8|8234.8|17
1684148400000|2023-05-15 11:00:00|8250.2|8235.2|8249.4|8234.4|8250.4|8235.4|8249.3|8234.3|36
1684148700000|2023-05-15 11:05:00|8249.5|8234.5|8246.5|8231.5|8249.6|8234.6|8246.5|8231.5|39
1684149000000|2023-05-15 11:10:00|8246.6|8231.6|8245.8|8230.8|8247.2|8232.2|8245.1|8230.1|35
1684149300000|2023-05-15 11:15:00|8245.7|8230.7|8244.1|8229.1|8245.7|8230.7|8243.8|8228.8|57
1684149600000|2023-05-15 11:20:00|8244.2|8229.2|8244.7|8229.7|8244.9|8229.9|8244|8229|50
1684149900000|2023-05-15 11:25:00|8244.8|8229.8|8247.2|8232.2|8247.3|8232.3|8244.1|8229.1|69
1684150200000|2023-05-15 11:30:00|8247.3|8232.3|8252.2|8227.2|8252.6|8232.7|8247.3|8226|45
1684150500000|2023-05-15 11:35:00|8252.3|8227.3|8252.4|8227.4|8253.3|8232.1|8247|8226.7|87
1684150800000|2023-05-15 11:40:00|8252.5|8227.5|8254.1|8229.1|8254.6|8229.6|8252.5|8227.5|58
1684151100000|2023-05-15 11:45:00|8254|8229|8252.9|8227.9|8254|8229|8252.9|8227.9|33
1684151400000|2023-05-15 11:50:00|8252.8|8227.8|8251.5|8226.5|8253.4|8228.4|8251.5|8226.5|59
1684151700000|2023-05-15 11:55:00|8251.6|8226.6|8252.8|8227.8|8253.1|8228.1|8251.6|8226.6|16
1684152000000|2023-05-15 12:00:00|8252.7|8227.7|8253.4|8228.4|8253.7|8228.7|8252.2|8227.2|44
1684152300000|2023-05-15 12:05:00|8253.2|8228.2|8253.1|8228.1|8253.5|8228.5|8252.9|8227.9|31
1684152600000|2023-05-15 12:10:00|8253.3|8228.3|8253.3|8228.3|8253.3|8233.4|8248.3|8227.8|23
1684152900000|2023-05-15 12:15:00|8253.4|8228.4|8253.5|8228.5|8253.5|8228.5|8253.4|8228.4|6
1684153200000|2023-05-15 12:20:00|8253.6|8228.6|8248.6|8233.6|8254.2|8233.7|8248.6|8228.5|16
1684153500000|2023-05-15 12:25:00|8253.8|8228.8|8252.7|8227.7|8253.8|8232.7|8247.7|8227.3|31
1684153800000|2023-05-15 12:30:00|8252.6|8227.6|8247.1|8232.1|8252.7|8233.2|8246.4|8225.5|91
1684154100000|2023-05-15 12:35:00|8247|8232|8246.9|8231.9|8247.5|8232.5|8245.8|8230.8|25
1684154400000|2023-05-15 12:40:00|8247|8232|8247.2|8232.2|8247.5|8232.5|8247|8232|16
1684154700000|2023-05-15 12:45:00|8247.1|8232.1|8248.4|8233.4|8248.5|8233.5|8247|8232|30
1684155000000|2023-05-15 12:50:00|8248.5|8233.5|8247.1|8232.1|8248.5|8233.5|8247.1|8232.1|26
1684155300000|2023-05-15 12:55:00|8247|8232|8247.2|8232.2|8251.8|8232.4|8246.3|8226.4|27
1684155600000|2023-05-15 13:00:00|8247.1|8232.1|8247.1|8232.1|8247.2|8232.2|8246.9|8231.9|9
1684155900000|2023-05-15 13:05:00|8247|8232|8247.1|8232.1|8247.1|8232.1|8247|8232|2
1684156200000|2023-05-15 13:10:00|8247.2|8232.2|8246.7|8231.7|8247.3|8232.3|8246.1|8231.1|22
1684156500000|2023-05-15 13:15:00|8246.8|8231.8|8247.5|8232.5|8247.5|8232.5|8246.8|8231.8|5
1684156800000|2023-05-15 13:20:00|8247.4|8232.4|8247|8232|8247.4|8232.4|8247|8232|14
1684157100000|2023-05-15 13:25:00|8246.9|8231.9|8246.3|8231.3|8246.9|8231.9|8245.6|8230.6|51
1684157400000|2023-05-15 13:30:00|8246.4|8231.4|8248.1|8233.1|8248.1|8233.1|8246.4|8231.4|27
1684157700000|2023-05-15 13:35:00|8248.2|8233.2|8247.2|8232.2|8248.3|8233.3|8246.8|8231.8|47
1684158000000|2023-05-15 13:40:00|8247.1|8232.1|8247.1|8232.1|8247.2|8232.2|8246.5|8231.5|29
1684158300000|2023-05-15 13:45:00|8247|8232|8246.2|8231.2|8247|8232|8246|8231|23
1684158600000|2023-05-15 13:50:00|8246|8231|8246|8231|8246.2|8231.2|8245.5|8230.5|34
1684158900000|2023-05-15 13:55:00|8246.1|8231.1|8246.2|8231.2|8246.2|8231.2|8245.9|8230.9|14
1684159200000|2023-05-15 14:00:00|8245.4|8230.4|8246|8231|8246.1|8231.1|8245.1|8230.1|35
1684159500000|2023-05-15 14:05:00|8245.9|8230.9|8247|8232|8247.2|8232.2|8245.9|8230.9|21
1684159800000|2023-05-15 14:10:00|8247.1|8232.1|8246.5|8231.5|8247.2|8232.2|8246.4|8231.4|51
1684160100000|2023-05-15 14:15:00|8246.4|8231.4|8247.3|8232.3|8247.4|8232.4|8246.3|8231.3|24
1684160400000|2023-05-15 14:20:00|8247.4|8232.4|8247.6|8232.6|8248.1|8233.1|8247.4|8232.4|29
1684160700000|2023-05-15 14:25:00|8247.5|8232.5|8246.3|8231.3|8247.5|8232.5|8245.8|8230.8|51
1684161000000|2023-05-15 14:30:00|8246.4|8231.4|8246|8231|8246.8|8231.8|8245.7|8230.7|24
1684161300000|2023-05-15 14:35:00|8246.1|8231.1|8244.6|8229.6|8246.1|8231.1|8244.2|8229.2|24
1684161600000|2023-05-15 14:40:00|8245|8230|8244.6|8229.6|8245.1|8230.1|8244.5|8229.5|6
1684161900000|2023-05-15 14:45:00|8244.7|8229.7|8244.5|8229.5|8244.9|8229.9|8244.5|8229.5|12
1684162200000|2023-05-15 14:50:00|8244.6|8229.6|8244.5|8229.5|8245|8230|8244.3|8229.3|40
1684162500000|2023-05-15 14:55:00|8244.3|8229.3|8245|8230|8245|8230|8244.1|8229.1|18
1684162800000|2023-05-15 15:00:00|8244.4|8229.4|8244.4|8229.4|8244.7|8229.7|8244.3|8229.3|11
1684163100000|2023-05-15 15:05:00|8243.9|8228.9|8242.1|8227.1|8243.9|8228.9|8242.1|8227.1|21
1684163400000|2023-05-15 15:10:00|8242.2|8227.2|8242.5|8227.5|8242.8|8227.8|8242.2|8227.2|8
1684164000000|2023-05-15 15:20:00|8242.4|8227.4|8242.2|8227.2|8242.7|8227.7|8242.2|8227.2|14
1684164300000|2023-05-15 15:25:00|8242|8227|8243|8228|8243|8228|8241.6|8226.6|19
1684164600000|2023-05-15 15:30:00|8243.1|8228.1|8243.2|8228.2|8248.1|8228.2|8243|8222.8|15
1684164900000|2023-05-15 15:35:00|8243.1|8228.1|8243|8228|8243.1|8228.1|8242.7|8227.7|10
1684165200000|2023-05-15 15:40:00|8243.1|8228.1|8243.8|8228.8|8243.8|8228.8|8243.1|8228.1|8
1684165500000|2023-05-15 15:45:00|8243.7|8228.7|8242.7|8227.7|8243.7|8228.7|8242.7|8227.7|10
1684165800000|2023-05-15 15:50:00|8242.8|8227.8|8243.8|8228.8|8244|8229|8242.6|8227.6|10
1684166100000|2023-05-15 15:55:00|8243.7|8228.7|8242.8|8227.8|8243.7|8228.7|8242.7|8227.7|12
1684166400000|2023-05-15 16:00:00|8242.9|8227.9|8242.9|8227.9|8243|8228|8242.5|8227.5|12
1684166700000|2023-05-15 16:05:00|8242.7|8227.7|8242.4|8227.4|8242.7|8227.7|8242.4|8227.4|10
1684167000000|2023-05-15 16:10:00|8242.5|8227.5|8243|8228|8243|8228|8242.5|8227.5|9
1684167300000|2023-05-15 16:15:00|8243.1|8228.1|8243|8228|8243.4|8228.4|8243|8228|7
1684167600000|2023-05-15 16:20:00|8243.1|8228.1|8243|8228|8243.1|8228.1|8243|8228|4
1684167900000|2023-05-15 16:25:00|8243.1|8228.1|8243.1|8228.1|8243.2|8228.2|8243|8228|5
1684168200000|2023-05-15 16:30:00|8243|8228|8242.6|8227.6|8243|8228|8242.6|8227.6|11
1684168500000|2023-05-15 16:35:00|8242.5|8227.5|8242.2|8227.2|8242.5|8227.5|8242.2|8227.2|9
1684168800000|2023-05-15 16:40:00|8242.1|8227.1|8242|8227|8242.2|8227.2|8242|8227|4
1684169100000|2023-05-15 16:45:00|8241.8|8226.8|8241.6|8226.6|8241.8|8226.8|8241.6|8226.6|12
1684169400000|2023-05-15 16:50:00|8241.7|8226.7|8241.1|8226.1|8241.7|8226.7|8241|8226|16
1684169700000|2023-05-15 16:55:00|8241.2|8226.2|8241|8226|8241.2|8226.2|8240.9|8225.9|9
1684170000000|2023-05-15 17:00:00|8241.1|8226.1|8241.3|8226.3|8241.3|8226.3|8241|8226|9
1684170600000|2023-05-15 17:10:00|8241.4|8226.4|8241|8226|8241.5|8226.5|8241|8226|7
1684170900000|2023-05-15 17:15:00|8240.9|8225.9|8241.3|8226.3|8241.3|8226.3|8240.9|8225.9|4
1684171200000|2023-05-15 17:20:00|8241.2|8226.2|8242.2|8227.2|8242.4|8227.4|8241.2|8226.2|10
1684171500000|2023-05-15 17:25:00|8242.3|8227.3|8242.9|8227.9|8243|8228|8242.2|8227.2|6
1684171800000|2023-05-15 17:30:00|8243|8228|8242.7|8227.7|8243|8228|8242.7|8227.7|4
1684172100000|2023-05-15 17:35:00|8242.8|8227.8|8242.6|8227.6|8242.9|8227.9|8242.6|8227.6|5
1684172400000|2023-05-15 17:40:00|8242.8|8227.8|8242.6|8227.6|8242.8|8227.8|8242.6|8227.6|12
1684172700000|2023-05-15 17:45:00|8242.7|8227.7|8243.2|8228.2|8243.4|8228.4|8242.7|8227.7|5
1684173000000|2023-05-15 17:50:00|8243.1|8228.1|8243.2|8228.2|8243.3|8228.3|8243.1|8228.1|3
1684173300000|2023-05-15 17:55:00|8243.1|8228.1|8243|8228|8243.2|8228.2|8242.9|8227.9|13
1684173600000|2023-05-15 18:00:00|8243.1|8228.1|8243.4|8228.4|8243.4|8228.4|8243.1|8228.1|8
1684173900000|2023-05-15 18:05:00|8243.3|8228.3|8243.3|8228.3|8243.3|8228.3|8243.3|8228.3|1
1684174200000|2023-05-15 18:10:00|8243.5|8228.5|8243.5|8228.5|8243.7|8228.7|8243.5|8228.5|4
1684174500000|2023-05-15 18:15:00|8243.6|8228.6|8243.5|8228.5|8243.6|8228.6|8243.5|8228.5|2
1684176300000|2023-05-15 18:45:00|8243.6|8228.6|8244.2|8229.2|8244.2|8229.2|8243.6|8228.6|26
1684176600000|2023-05-15 18:50:00|8244.3|8229.3|8244.5|8229.5|8244.5|8229.5|8244.3|8229.3|3
1684178400000|2023-05-15 19:20:00|8244.6|8229.6|8245.4|8230.4|8245.4|8230.4|8244.6|8229.6|13
1684178700000|2023-05-15 19:25:00|8246.3|8231.3|8245.5|8230.5|8246.3|8231.3|8245.3|8230.3|13
1684179000000|2023-05-15 19:30:00|8245.6|8230.6|8245.5|8230.5|8246|8231|8245.4|8230.4|9
1684179900000|2023-05-15 19:45:00|8245.4|8230.4|8245.4|8230.4|8245.4|8230.4|8245.4|8230.4|1
1684180200000|2023-05-15 19:50:00|8243.8|8228.8|8243.8|8228.8|8243.8|8228.8|8243.8|8228.8|1
1684180500000|2023-05-15 19:55:00|8243.3|8228.3|8243.1|8228.1|8243.3|8228.3|8243.1|8228.1|3
1684195200000|2023-05-16 00:00:00|8250|8225|8250|8225|8250|8225|8250|8225|1
1684198800000|2023-05-16 01:00:00|8247.3|8222.3|8248.2|8223.2|8248.3|8223.3|8247.3|8222.3|9
1684199100000|2023-05-16 01:05:00|8248.3|8223.3|8247.5|8222.5|8248.3|8223.3|8246.3|8221.3|19
1684199400000|2023-05-16 01:10:00|8247.6|8222.6|8248|8223|8248|8223|8247.5|8222.5|3
1684199700000|2023-05-16 01:15:00|8248.4|8223.4|8248.4|8223.4|8248.5|8223.5|8248.4|8223.4|3
1684200000000|2023-05-16 01:20:00|8248.3|8223.3|8248.3|8223.3|8248.4|8223.4|8248.3|8223.3|3
1684200300000|2023-05-16 01:25:00|8248.1|8223.1|8247.5|8222.5|8248.1|8223.1|8247.3|8222.3|13
1684200600000|2023-05-16 01:30:00|8247.4|8222.4|8249.8|8224.8|8249.8|8224.8|8247.3|8222.3|11
1684201200000|2023-05-16 01:40:00|8249.7|8224.7|8249.7|8224.7|8249.8|8224.8|8249.7|8224.7|5
1684201500000|2023-05-16 01:45:00|8249.6|8224.6|8249.6|8224.6|8249.8|8224.8|8249.6|8224.6|9
1684201800000|2023-05-16 01:50:00|8249.7|8224.7|8249.4|8224.4|8249.7|8224.7|8249.4|8224.4|6
1684202100000|2023-05-16 01:55:00|8249.7|8224.7|8249.7|8224.7|8249.8|8224.8|8249.5|8224.5|11
1684202400000|2023-05-16 02:00:00|8249.9|8224.9|8249.8|8224.8|8250.9|8225.9|8249.8|8224.8|43
1684202700000|2023-05-16 02:05:00|8249.7|8224.7|8250.9|8225.9|8251.1|8226.1|8249.7|8224.7|15
1684203000000|2023-05-16 02:10:00|8251|8226|8250.9|8225.9|8251.3|8226.3|8250.8|8225.8|13
1684203300000|2023-05-16 02:15:00|8251|8226|8250.8|8225.8|8251.2|8226.2|8250.4|8225.4|23
1684203600000|2023-05-16 02:20:00|8250.9|8225.9|8251.1|8226.1|8251.2|8226.2|8250.7|8225.7|20
1684203900000|2023-05-16 02:25:00|8251.2|8226.2|8250.9|8225.9|8251.2|8226.2|8250.7|8225.7|15
1684204200000|2023-05-16 02:30:00|8251|8226|8250.7|8225.7|8251|8226|8250.6|8225.6|17
1684204500000|2023-05-16 02:35:00|8250.8|8225.8|8249.5|8224.5|8250.8|8225.8|8249.5|8224.5|24
1684204800000|2023-05-16 02:40:00|8249.4|8224.4|8249.6|8224.6|8249.7|8224.7|8249.4|8224.4|9
1684205100000|2023-05-16 02:45:00|8249.5|8224.5|8250.1|8225.1|8250.1|8225.1|8249.5|8224.5|13
1684205400000|2023-05-16 02:50:00|8250.2|8225.2|8250.1|8225.1|8250.2|8225.2|8250.1|8225.1|6
1684205700000|2023-05-16 02:55:00|8250.2|8225.2|8249.7|8224.7|8250.2|8225.2|8249.6|8224.6|13
1684206000000|2023-05-16 03:00:00|8249.6|8224.6|8249.1|8224.1|8249.8|8224.8|8249.1|8224.1|19
1684206300000|2023-05-16 03:05:00|8244.1|8229.1|8248.2|8223.2|8250|8229.2|8243.8|8223.1|30
1684206600000|2023-05-16 03:10:00|8248.1|8223.1|8243.2|8228.2|8248.3|8228.3|8243.2|8223.1|10
1684206900000|2023-05-16 03:15:00|8243.1|8228.1|8248.4|8223.4|8248.6|8228.7|8243.1|8223.4|10
1684207200000|2023-05-16 03:20:00|8248.7|8223.7|8248.8|8223.8|8248.9|8223.9|8248.4|8223.4|13
1684207500000|2023-05-16 03:25:00|8248.9|8223.9|8242.7|8227.7|8248.9|8227.8|8242.7|8222.2|22
1684207800000|2023-05-16 03:30:00|8242.5|8227.5|8240.9|8225.9|8247.7|8227.6|8240.9|8220.6|110
1684208100000|2023-05-16 03:35:00|8240.8|8225.8|8239.3|8224.3|8240.9|8225.9|8238.9|8223.9|78
1684208400000|2023-05-16 03:40:00|8239.2|8224.2|8239.2|8224.2|8240.1|8225.1|8238.8|8223.8|74
1684208700000|2023-05-16 03:45:00|8239.3|8224.3|8239.7|8224.7|8239.9|8224.9|8239.1|8224.1|41
1684209000000|2023-05-16 03:50:00|8239.8|8224.8|8240.9|8225.9|8241.6|8226.6|8239.8|8224.8|58
1684209300000|2023-05-16 03:55:00|8240.8|8225.8|8240.2|8225.2|8241.2|8226.2|8240.1|8225.1|28
1684209600000|2023-05-16 04:00:00|8240.1|8225.1|8239.8|8224.8|8240.3|8225.3|8239.7|8224.7|27
1684209900000|2023-05-16 04:05:00|8239.9|8224.9|8239.9|8224.9|8240.4|8225.4|8239.6|8224.6|58
1684210200000|2023-05-16 04:10:00|8240|8225|8239.2|8224.2|8240.1|8225.1|8238.5|8223.5|30
1684210500000|2023-05-16 04:15:00|8239.3|8224.3|8239.9|8224.9|8240.3|8225.3|8239.2|8224.2|22
1684210800000|2023-05-16 04:20:00|8240|8225|8239.7|8224.7|8240.3|8225.3|8239.4|8224.4|33
1684211100000|2023-05-16 04:25:00|8239.5|8224.5|8239.4|8224.4|8239.5|8224.5|8239.2|8224.2|18
1684211400000|2023-05-16 04:30:00|8239.3|8224.3|8238.5|8223.5|8239.4|8224.4|8238.5|8223.5|27
1684211700000|2023-05-16 04:35:00|8238.4|8223.4|8236.1|8221.1|8238.4|8223.4|8235.8|8220.8|59
1684212000000|2023-05-16 04:40:00|8236.3|8221.3|8236.6|8221.6|8237.2|8222.2|8236.2|8221.2|58
1684212300000|2023-05-16 04:45:00|8236.5|8221.5|8235.3|8220.3|8236.6|8221.6|8234.7|8219.7|70
1684212600000|2023-05-16 04:50:00|8235.2|8220.2|8235.5|8220.5|8236|8221|8234.9|8219.9|38
1684212900000|2023-05-16 04:55:00|8235.6|8220.6|8235.4|8220.4|8235.8|8220.8|8235.4|8220.4|22
1684213200000|2023-05-16 05:00:00|8235.6|8220.6|8237.7|8222.7|8238|8223|8235.5|8220.5|43
1684213500000|2023-05-16 05:05:00|8237.8|8222.8|8238.2|8223.2|8239|8224|8237.7|8222.7|31
1684213800000|2023-05-16 05:10:00|8238.3|8223.3|8239.7|8224.7|8240|8225|8238.2|8223.2|32
1684214100000|2023-05-16 05:15:00|8239.8|8224.8|8238.5|8223.5|8239.8|8224.8|8238.5|8223.5|24
1684214400000|2023-05-16 05:20:00|8238.6|8223.6|8238.1|8223.1|8238.8|8223.8|8237.7|8222.7|40
1684214700000|2023-05-16 05:25:00|8238.2|8223.2|8236.4|8221.4|8238.3|8223.3|8236.2|8221.2|54
1684215000000|2023-05-16 05:30:00|8236.5|8221.5|8236.5|8221.5|8236.7|8221.7|8235.4|8220.4|52
1684215300000|2023-05-16 05:35:00|8236.6|8221.6|8237.8|8222.8|8237.8|8222.8|8236.6|8221.6|53
1684215600000|2023-05-16 05:40:00|8237.7|8222.7|8238.1|8223.1|8239.3|8224.3|8237.4|8222.4|60
1684215900000|2023-05-16 05:45:00|8238.2|8223.2|8238.1|8223.1|8238.2|8223.2|8237.9|8222.9|18
1684216200000|2023-05-16 05:50:00|8238.2|8223.2|8238.8|8223.8|8238.8|8223.8|8238|8223|34
1684216500000|2023-05-16 05:55:00|8238.9|8223.9|8239.4|8224.4|8239.5|8224.5|8238.4|8223.4|29
1684216800000|2023-05-16 06:00:00|8239.3|8224.3|8243.1|8228.1|8243.1|8228.1|8239.3|8224.3|85
1684217100000|2023-05-16 06:05:00|8243|8228|8242.8|8227.8|8243.5|8228.5|8242.2|8227.2|73
1684217400000|2023-05-16 06:10:00|8242.9|8227.9|8244.5|8229.5|8244.8|8229.8|8242.9|8227.9|89
1684217700000|2023-05-16 06:15:00|8244.6|8229.6|8244.5|8229.5|8245.2|8230.2|8244.3|8229.3|41
1684218000000|2023-05-16 06:20:00|8244.9|8229.9|8244.9|8229.9|8245.4|8230.4|8244.6|8229.6|35
1684218300000|2023-05-16 06:25:00|8244.8|8229.8|8245.8|8230.8|8246.1|8231.1|8244.7|8229.7|47
1684218600000|2023-05-16 06:30:00|8245.7|8230.7|8246.1|8231.1|8246.1|8231.1|8244.8|8229.8|49
1684218900000|2023-05-16 06:35:00|8246.2|8231.2|8246.7|8231.7|8247.3|8232.3|8246|8231|49
1684219200000|2023-05-16 06:40:00|8246.6|8231.6|8245|8230|8246.6|8231.6|8245|8230|50
1684219500000|2023-05-16 06:45:00|8245.1|8230.1|8250.4|8225.4|8250.5|8230.3|8244.6|8224.9|53
1684219800000|2023-05-16 06:50:00|8250.5|8225.5|8245.3|8230.3|8250.5|8230.4|8245|8224.8|43
1684220100000|2023-05-16 06:55:00|8245.4|8230.4|8250.2|8225.2|8250.2|8230.6|8245.2|8224.3|59
1684220400000|2023-05-16 07:00:00|8250.3|8225.3|8249.4|8224.4|8250.8|8225.8|8249.3|8224.3|55
1684220700000|2023-05-16 07:05:00|8244.3|8229.3|8243.5|8228.5|8244.4|8229.4|8242.3|8227.3|44
1684221000000|2023-05-16 07:10:00|8243.6|8228.6|8241.5|8226.5|8243.7|8228.7|8241.5|8226.5|93
1684221300000|2023-05-16 07:15:00|8241.6|8226.6|8244|8229|8244|8229|8241.4|8226.4|34
1684221600000|2023-05-16 07:20:00|8243.9|8228.9|8242.3|8227.3|8244.3|8229.3|8242.1|8227.1|55
1684221900000|2023-05-16 07:25:00|8242.2|8227.2|8241.4|8226.4|8242.3|8227.3|8240.2|8225.2|74
1684222200000|2023-05-16 07:30:00|8241.3|8226.3|8240.9|8225.9|8242.2|8227.2|8240.1|8225.1|79
1684222500000|2023-05-16 07:35:00|8240.8|8225.8|8240.9|8225.9|8241.4|8226.4|8240.4|8225.4|30
1684222800000|2023-05-16 07:40:00|8241|8226|8239.7|8224.7|8241.9|8226.9|8239.5|8224.5|66
1684223100000|2023-05-16 07:45:00|8239.5|8224.5|8239.7|8224.7|8240.2|8225.2|8238.7|8223.7|92
1684223400000|2023-05-16 07:50:00|8239.6|8224.6|8237|8222|8239.7|8224.7|8236.5|8221.5|84
1684223700000|2023-05-16 07:55:00|8237.1|8222.1|8238.7|8223.7|8238.8|8223.8|8237.1|8222.1|72
1684224000000|2023-05-16 08:00:00|8238.6|8223.6|8238.8|8223.8|8239.2|8224.2|8238.4|8223.4|49
1684224300000|2023-05-16 08:05:00|8238.9|8223.9|8243|8228|8243|8228|8238.6|8223.6|68
1684224600000|2023-05-16 08:10:00|8242.9|8227.9|8240.5|8225.5|8245|8230|8240.4|8225.4|135
1684224900000|2023-05-16 08:15:00|8240.4|8225.4|8242|8227|8242.4|8227.4|8239.9|8224.9|87
1684225200000|2023-05-16 08:20:00|8242.1|8227.1|8243|8228|8243.7|8228.7|8241.2|8226.2|56
1684225500000|2023-05-16 08:25:00|8243.1|8228.1|8242.2|8227.2|8243.1|8228.1|8241.8|8226.8|36
1684225800000|2023-05-16 08:30:00|8242.3|8227.3|8242.4|8227.4|8243|8228|8242.2|8227.2|51
1684226100000|2023-05-16 08:35:00|8242.3|8227.3|8241.4|8226.4|8242.5|8227.5|8241.4|8226.4|40
1684226400000|2023-05-16 08:40:00|8241.5|8226.5|8242.8|8227.8|8242.9|8227.9|8241.3|8226.3|70
1684226700000|2023-05-16 08:45:00|8242.7|8227.7|8243.9|8228.9|8245|8230|8242.7|8227.7|79
1684227000000|2023-05-16 08:50:00|8243.8|8228.8|8244.6|8229.6|8245|8230|8243.3|8228.3|47
1684227300000|2023-05-16 08:55:00|8244.7|8229.7|8244.5|8229.5|8245|8230|8244.1|8229.1|35
1684227600000|2023-05-16 09:00:00|8244.4|8229.4|8244.1|8229.1|8245.3|8230.3|8244.1|8229.1|37
1684227900000|2023-05-16 09:05:00|8244|8229|8242.2|8227.2|8244.1|8229.1|8239.8|8224.8|104
1684228200000|2023-05-16 09:10:00|8242.3|8227.3|8241.3|8226.3|8242.3|8227.3|8240.6|8225.6|51
1684228500000|2023-05-16 09:15:00|8241.2|8226.2|8243.4|8228.4|8243.4|8228.4|8241.2|8226.2|28
1684228800000|2023-05-16 09:20:00|8243.5|8228.5|8242.7|8227.7|8244.3|8229.3|8242.7|8227.7|50
1684229100000|2023-05-16 09:25:00|8242.6|8227.6|8242.5|8227.5|8242.8|8227.8|8241.6|8226.6|61
1684229400000|2023-05-16 09:30:00|8242.4|8227.4|8243.4|8228.4|8243.4|8228.4|8241.7|8226.7|54
1684229700000|2023-05-16 09:35:00|8243.3|8228.3|8243|8228|8244|8229|8242.9|8227.9|31
1684230000000|2023-05-16 09:40:00|8243.1|8228.1|8243.4|8228.4|8244.4|8229.4|8242.8|8227.8|48
1684230300000|2023-05-16 09:45:00|8243.7|8228.7|8242.1|8227.1|8243.8|8228.8|8242.1|8227.1|27
1684230600000|2023-05-16 09:50:00|8242|8227|8242.5|8227.5|8242.7|8227.7|8241.3|8226.3|56
1684230900000|2023-05-16 09:55:00|8242.4|8227.4|8239.8|8224.8|8242.4|8227.4|8239.5|8224.5|69
1684231200000|2023-05-16 10:00:00|8239.7|8224.7|8240.4|8225.4|8240.6|8225.6|8239.7|8224.7|41
1684231500000|2023-05-16 10:05:00|8240.3|8225.3|8239.5|8224.5|8240.6|8225.6|8239.5|8224.5|21
1684231800000|2023-05-16 10:10:00|8239.4|8224.4|8240|8225|8240|8225|8239.3|8224.3|9
1684232100000|2023-05-16 10:15:00|8239.9|8224.9|8241.1|8226.1|8241.1|8226.1|8239.8|8224.8|21
1684232400000|2023-05-16 10:20:00|8241|8226|8241|8226|8241|8226|8239.6|8224.6|37
1684232700000|2023-05-16 10:25:00|8240.8|8225.8|8239.4|8224.4|8241|8226|8239.3|8224.3|33
1684233000000|2023-05-16 10:30:00|8239.5|8224.5|8239|8224|8239.5|8224.5|8238.5|8223.5|37
1684233300000|2023-05-16 10:35:00|8238.9|8223.9|8239.9|8224.9|8239.9|8224.9|8238.7|8223.7|28
1684233600000|2023-05-16 10:40:00|8240|8225|8240.1|8225.1|8240.6|8225.6|8240|8225|10
1684233900000|2023-05-16 10:45:00|8240.2|8225.2|8239.7|8224.7|8240.7|8225.7|8239.6|8224.6|18
1684234200000|2023-05-16 10:50:00|8239.6|8224.6|8239.6|8224.6|8240.1|8225.1|8239.1|8224.1|21
1684234500000|2023-05-16 10:55:00|8239.7|8224.7|8240.7|8225.7|8240.7|8225.7|8239.6|8224.6|27
1684234800000|2023-05-16 11:00:00|8240.6|8225.6|8239.6|8224.6|8240.6|8225.6|8239.6|8224.6|15
1684235100000|2023-05-16 11:05:00|8239.7|8224.7|8240.6|8225.6|8241|8226|8239.7|8224.7|24
1684235400000|2023-05-16 11:10:00|8240.5|8225.5|8239.8|8224.8|8240.5|8225.5|8239.6|8224.6|20
1684235700000|2023-05-16 11:15:00|8239.9|8224.9|8239.8|8224.8|8240|8225|8239.6|8224.6|16
1684236000000|2023-05-16 11:20:00|8239.4|8224.4|8239.2|8224.2|8239.4|8224.4|8238.8|8223.8|25
1684236300000|2023-05-16 11:25:00|8239.3|8224.3|8239.7|8224.7|8239.9|8224.9|8239.3|8224.3|24
1684236600000|2023-05-16 11:30:00|8239.6|8224.6|8244.5|8219.5|8244.6|8224.6|8239.5|8219.5|7
1684236900000|2023-05-16 11:35:00|8244.6|8219.6|8244.8|8219.8|8244.8|8219.8|8244.6|8219.6|7
1684237200000|2023-05-16 11:40:00|8244.9|8219.9|8244.9|8219.9|8245|8220|8244.9|8219.9|3
1684237500000|2023-05-16 11:45:00|8245|8220|8244.9|8219.9|8245.6|8220.6|8244.9|8219.9|7
1684237800000|2023-05-16 11:50:00|8245|8220|8239.5|8224.5|8245.3|8224.5|8239.4|8219.4|19
1684238100000|2023-05-16 11:55:00|8239.8|8224.8|8240|8225|8240.1|8225.1|8239.8|8224.8|8
1684238400000|2023-05-16 12:00:00|8239.9|8224.9|8240.5|8225.5|8240.6|8225.6|8239.9|8224.9|10
1684238700000|2023-05-16 12:05:00|8240.6|8225.6|8241.2|8226.2|8241.2|8226.2|8240.5|8225.5|11
1684239000000|2023-05-16 12:10:00|8241.1|8226.1|8240.8|8225.8|8241.3|8226.3|8240.8|8225.8|10
1684239300000|2023-05-16 12:15:00|8240.9|8225.9|8241|8226|8241.5|8226.5|8240.9|8225.9|15
1684239600000|2023-05-16 12:20:00|8241.1|8226.1|8241.7|8226.7|8247|8227|8240.7|8221.6|28
1684239900000|2023-05-16 12:25:00|8241.6|8226.6|8245.1|8220.1|8246.4|8226.6|8240.4|8219.9|57
1684240200000|2023-05-16 12:30:00|8244.9|8219.9|8243.2|8228.2|8245.9|8229.6|8240.7|8219.1|132
1684240500000|2023-05-16 12:35:00|8243.3|8228.3|8243.6|8228.6|8245.1|8230.1|8242.7|8227.7|85
1684240800000|2023-05-16 12:40:00|8243.5|8228.5|8242.3|8227.3|8249.1|8228.7|8241.5|8223.1|90
1684241100000|2023-05-16 12:45:00|8242.4|8227.4|8245.5|8230.5|8245.6|8230.6|8242.4|8227.4|61
1684241400000|2023-05-16 12:50:00|8245.6|8230.6|8245.2|8230.2|8251.7|8231.8|8244.2|8226.3|61
1684241700000|2023-05-16 12:55:00|8245.1|8230.1|8249.2|8224.2|8249.8|8230.1|8244.4|8224.1|28
1684242000000|2023-05-16 13:00:00|8249.1|8224.1|8247.5|8222.5|8249.3|8229|8242.2|8222|53
1684242300000|2023-05-16 13:05:00|8247.4|8222.4|8240.4|8225.4|8247.5|8225.4|8240.1|8220.1|68
1684242600000|2023-05-16 13:10:00|8240.2|8225.2|8245.5|8220.5|8245.5|8226.1|8239.4|8220.4|32
1684242900000|2023-05-16 13:15:00|8245.4|8220.4|8248.5|8223.5|8248.9|8229.4|8241.5|8220.3|93
1684243200000|2023-05-16 13:20:00|8248.4|8223.4|8248.9|8223.9|8249.5|8224.5|8247.7|8222.7|40
1684243500000|2023-05-16 13:25:00|8248.8|8223.8|8248.8|8223.8|8249.9|8229.4|8244.4|8222.6|55
1684243800000|2023-05-16 13:30:00|8248.9|8223.9|8245.7|8220.7|8248.9|8226.3|8240.3|8220.3|92
1684244100000|2023-05-16 13:35:00|8245.6|8220.6|8247.1|8222.1|8247.9|8227.9|8241.4|8220.5|56
1684244400000|2023-05-16 13:40:00|8247.2|8222.2|8240.2|8225.2|8247.6|8225.8|8240.1|8220|63
1684244700000|2023-05-16 13:45:00|8239.4|8224.4|8241.2|8226.2|8241.3|8226.3|8239|8224|45
1684245000000|2023-05-16 13:50:00|8241.1|8226.1|8245.5|8230.5|8250.9|8231.1|8241.1|8224.9|104
1684245300000|2023-05-16 13:55:00|8245.6|8230.6|8251|8226|8251.1|8231.9|8245.4|8226|54
1684245600000|2023-05-16 14:00:00|8251.1|8226.1|8247.3|8232.3|8251.8|8233.1|8246|8226.1|54
1684245900000|2023-05-16 14:05:00|8247.2|8232.2|8247.3|8232.3|8247.5|8232.5|8246.9|8231.9|32
1684246200000|2023-05-16 14:10:00|8247.4|8232.4|8251.4|8226.4|8251.5|8232.4|8246.2|8226.3|30
1684246500000|2023-05-16 14:15:00|8251.5|8226.5|8252.1|8227.1|8252.1|8227.1|8250.8|8225.8|33
1684246800000|2023-05-16 14:20:00|8252|8227|8250.5|8225.5|8252.1|8231.2|8246.1|8225.5|31
1684247100000|2023-05-16 14:25:00|8250.6|8225.6|8250.2|8225.2|8251.9|8226.9|8250.2|8225.2|20
1684247400000|2023-05-16 14:30:00|8250.1|8225.1|8251.8|8226.8|8252|8227|8249.7|8224.7|47
1684247700000|2023-05-16 14:35:00|8251.9|8226.9|8246.8|8231.8|8251.9|8232.3|8246.8|8226.9|15
1684248000000|2023-05-16 14:40:00|8246.6|8231.6|8246.1|8231.1|8246.6|8231.6|8246|8231|17
1684248300000|2023-05-16 14:45:00|8246.2|8231.2|8247|8232|8247|8232|8246.2|8231.2|27
1684248600000|2023-05-16 14:50:00|8247.1|8232.1|8247.1|8232.1|8247.2|8232.2|8246.7|8231.7|19
1684248900000|2023-05-16 14:55:00|8247|8232|8248.1|8233.1|8248.8|8233.8|8246.7|8231.7|31
1684249200000|2023-05-16 15:00:00|8248.2|8233.2|8248.8|8233.8|8248.8|8233.8|8248.2|8233.2|10
1684249500000|2023-05-16 15:05:00|8248.9|8233.9|8249.2|8234.2|8250.3|8235.3|8248.9|8233.9|43
1684249800000|2023-05-16 15:10:00|8249.3|8234.3|8249.3|8234.3|8249.3|8234.3|8248.5|8233.5|15
1684250100000|2023-05-16 15:15:00|8249.4|8234.4|8247.9|8232.9|8249.4|8234.4|8247.9|8232.9|25
1684250400000|2023-05-16 15:20:00|8247.8|8232.8|8248.6|8233.6|8248.8|8233.8|8247.7|8232.7|20
1684250700000|2023-05-16 15:25:00|8248.4|8233.4|8247.6|8232.6|8249|8234|8247.6|8232.6|16
1684251000000|2023-05-16 15:30:00|8247.5|8232.5|8247.6|8232.6|8248.2|8233.2|8247.5|8232.5|21
1684251300000|2023-05-16 15:35:00|8247.7|8232.7|8249.3|8234.3|8249.3|8234.3|8247.7|8232.7|14
1684251600000|2023-05-16 15:40:00|8249.2|8234.2|8248.9|8233.9|8249.2|8234.2|8248.8|8233.8|3
1684251900000|2023-05-16 15:45:00|8248.7|8233.7|8247.6|8232.6|8248.7|8233.7|8247.6|8232.6|10
1684252200000|2023-05-16 15:50:00|8247.5|8232.5|8247.2|8232.2|8247.5|8232.5|8246.5|8231.5|14
1684252500000|2023-05-16 15:55:00|8247.6|8232.6|8247.8|8232.8|8248.2|8233.2|8247.6|8232.6|19
1684252800000|2023-05-16 16:00:00|8247.9|8232.9|8248.2|8233.2|8248.2|8233.2|8247.8|8232.8|16
1684253100000|2023-05-16 16:05:00|8248.1|8233.1|8248.3|8233.3|8248.8|8233.8|8248.1|8233.1|28
1684253400000|2023-05-16 16:10:00|8248.5|8233.5|8248.9|8233.9|8249|8234|8248.5|8233.5|14
1684253700000|2023-05-16 16:15:00|8249|8234|8249.3|8234.3|8249.3|8234.3|8248.9|8233.9|8
1684254000000|2023-05-16 16:20:00|8249.2|8234.2|8249.3|8234.3|8249.3|8234.3|8248.9|8233.9|5
1684254300000|2023-05-16 16:25:00|8249.2|8234.2|8249|8234|8249.3|8234.3|8248.9|8233.9|13
1684254600000|2023-05-16 16:30:00|8248.9|8233.9|8248.3|8233.3|8248.9|8233.9|8248.3|8233.3|6
1684254900000|2023-05-16 16:35:00|8248.4|8233.4|8248.6|8233.6|8248.7|8233.7|8248.4|8233.4|6
1684255200000|2023-05-16 16:40:00|8248.5|8233.5|8248.3|8233.3|8248.5|8233.5|8248.2|8233.2|3
1684255500000|2023-05-16 16:45:00|8248.2|8233.2|8247.6|8232.6|8248.2|8233.2|8247.6|8232.6|14
1684255800000|2023-05-16 16:50:00|8247.3|8232.3|8247.7|8232.7|8248|8233|8246.8|8231.8|29
1684256100000|2023-05-16 16:55:00|8247.9|8232.9|8247.9|8232.9|8248|8233|8247.8|8232.8|5
1684256400000|2023-05-16 17:00:00|8247.8|8232.8|8247.8|8232.8|8247.8|8232.8|8247.6|8232.6|9
1684256700000|2023-05-16 17:05:00|8247.9|8232.9|8247.7|8232.7|8248.3|8233.3|8247.7|8232.7|15
1684257000000|2023-05-16 17:10:00|8247.8|8232.8|8247.9|8232.9|8248.2|8233.2|8247.8|8232.8|6
1684257300000|2023-05-16 17:15:00|8247.8|8232.8|8247.5|8232.5|8247.8|8232.8|8247.4|8232.4|41
1684257600000|2023-05-16 17:20:00|8247.4|8232.4|8247|8232|8252.1|8232.4|8246.7|8226.5|27
1684257900000|2023-05-16 17:25:00|8251.9|8226.9|8247.3|8232.3|8252.4|8232.4|8246.8|8226.7|49
1684258200000|2023-05-16 17:30:00|8247.2|8232.2|8247.6|8232.6|8247.9|8232.9|8247.1|8232.1|18
1684258500000|2023-05-16 17:35:00|8247.5|8232.5|8247.3|8232.3|8247.6|8232.6|8247|8232|14
1684258800000|2023-05-16 17:40:00|8247.4|8232.4|8247.8|8232.8|8248|8233|8247.4|8232.4|5
1684259400000|2023-05-16 17:50:00|8247.7|8232.7|8247.5|8232.5|8247.7|8232.7|8247.4|8232.4|3
1684259700000|2023-05-16 17:55:00|8247.4|8232.4|8247.8|8232.8|8247.8|8232.8|8247.3|8232.3|7
1684260000000|2023-05-16 18:00:00|8247.7|8232.7|8247.4|8232.4|8247.7|8232.7|8247.4|8232.4|4
1684260600000|2023-05-16 18:10:00|8247.5|8232.5|8247.5|8232.5|8247.5|8232.5|8247.5|8232.5|1
1684261200000|2023-05-16 18:20:00|8247.3|8232.3|8247.3|8232.3|8247.4|8232.4|8247.1|8232.1|8
1684261500000|2023-05-16 18:25:00|8247.4|8232.4|8246.9|8231.9|8247.4|8232.4|8246.7|8231.7|25
1684261800000|2023-05-16 18:30:00|8247|8232|8247|8232|8247|8232|8246.8|8231.8|8
1684262400000|2023-05-16 18:40:00|8246.9|8231.9|8246.9|8231.9|8246.9|8231.9|8246.9|8231.9|1
1684262700000|2023-05-16 18:45:00|8246.6|8231.6|8246.6|8231.6|8246.6|8231.6|8246.6|8231.6|1
1684263000000|2023-05-16 18:50:00|8246.5|8231.5|8246.1|8231.1|8246.5|8231.5|8246.1|8231.1|3
1684263300000|2023-05-16 18:55:00|8246.2|8231.2|8246.6|8231.6|8246.7|8231.7|8246.2|8231.2|5
1684263600000|2023-05-16 19:00:00|8246.5|8231.5|8246.5|8231.5|8246.5|8231.5|8246.5|8231.5|1
1684264200000|2023-05-16 19:10:00|8246.6|8231.6|8246.9|8231.9|8246.9|8231.9|8246.6|8231.6|4
1684265100000|2023-05-16 19:25:00|8246.8|8231.8|8246.8|8231.8|8246.9|8231.9|8246.8|8231.8|3
1684265400000|2023-05-16 19:30:00|8246.7|8231.7|8246.3|8231.3|8246.7|8231.7|8246|8231|12
1684265700000|2023-05-16 19:35:00|8246.2|8231.2|8246.6|8231.6|8246.6|8231.6|8246.2|8231.2|5
1684266000000|2023-05-16 19:40:00|8246.7|8231.7|8247|8232|8247|8232|8246.7|8231.7|4
1684266300000|2023-05-16 19:45:00|8247.2|8232.2|8247.2|8232.2|8247.8|8232.8|8247.2|8232.2|4
1684266600000|2023-05-16 19:50:00|8247.3|8232.3|8247.3|8232.3|8247.3|8232.3|8247.2|8232.2|3
1684266900000|2023-05-16 19:55:00|8247.2|8232.2|8247|8232|8247.2|8232.2|8246.9|8231.9|11
1684281600000|2023-05-17 00:00:00|8253.1|8228.1|8253.1|8228.1|8253.1|8228.1|8253.1|8228.1|1
1684285200000|2023-05-17 01:00:00|8254.2|8229.2|8254.2|8229.2|8254.2|8229.2|8254.2|8229.2|1
1684285500000|2023-05-17 01:05:00|8254.1|8229.1|8253.1|8228.1|8254.1|8229.1|8252.6|8227.6|31
1684285800000|2023-05-17 01:10:00|8253.2|8228.2|8252|8227|8256.4|8231.4|8251.9|8226.9|34
1684286100000|2023-05-17 01:15:00|8252.1|8227.1|8252.4|8227.4|8252.4|8227.4|8252|8227|7
1684287300000|2023-05-17 01:35:00|8255.7|8230.7|8253.5|8228.5|8255.7|8230.7|8252.4|8227.4|26
1684287600000|2023-05-17 01:40:00|8254|8229|8256.9|8231.9|8256.9|8231.9|8253.4|8228.4|47
1684287900000|2023-05-17 01:45:00|8257.3|8232.3|8252.3|8227.3|8257.3|8232.3|8252.3|8227.3|33
1684288200000|2023-05-17 01:50:00|8252.4|8227.4|8252|8227|8252.4|8227.4|8251.9|8226.9|15
1684288500000|2023-05-17 01:55:00|8251.9|8226.9|8251.8|8226.8|8252.1|8227.1|8251.8|8226.8|10
1684288800000|2023-05-17 02:00:00|8251.9|8226.9|8252.1|8227.1|8253.6|8228.6|8251.7|8226.7|35
1684289100000|2023-05-17 02:05:00|8252.2|8227.2|8252.2|8227.2|8252.4|8227.4|8251.8|8226.8|23
1684289400000|2023-05-17 02:10:00|8251.9|8226.9|8251.4|8226.4|8252.1|8227.1|8251.4|8226.4|12
1684289700000|2023-05-17 02:15:00|8251.5|8226.5|8251.4|8226.4|8251.8|8226.8|8251.3|8226.3|18
1684290000000|2023-05-17 02:20:00|8251.3|8226.3|8251.2|8226.2|8251.4|8226.4|8250.9|8225.9|18
1684290300000|2023-05-17 02:25:00|8251|8226|8251.3|8226.3|8251.3|8226.3|8251|8226|6
1684290600000|2023-05-17 02:30:00|8251.4|8226.4|8251|8226|8251.6|8226.6|8250.7|8225.7|28
1684290900000|2023-05-17 02:35:00|8251.5|8226.5|8252.3|8227.3|8252.3|8227.3|8251.5|8226.5|15
1684291200000|2023-05-17 02:40:00|8252.2|8227.2|8251.5|8226.5|8252.2|8227.2|8251.4|8226.4|11
1684291500000|2023-05-17 02:45:00|8251.4|8226.4|8250.1|8225.1|8251.4|8226.4|8248.7|8223.7|40
1684291800000|2023-05-17 02:50:00|8250|8225|8250.3|8225.3|8250.7|8225.7|8249.8|8224.8|66
1684292100000|2023-05-17 02:55:00|8250.2|8225.2|8250.4|8225.4|8250.5|8225.5|8250.1|8225.1|30
1684292400000|2023-05-17 03:00:00|8250.5|8225.5|8252.8|8227.8|8252.8|8227.8|8250.5|8225.5|61
1684292700000|2023-05-17 03:05:00|8252.7|8227.7|8253.6|8228.6|8253.8|8228.8|8252.7|8227.7|20
1684293000000|2023-05-17 03:10:00|8253.7|8228.7|8253.6|8228.6|8254.4|8229.4|8253.5|8228.5|20
1684293300000|2023-05-17 03:15:00|8253.7|8228.7|8253.6|8228.6|8253.8|8228.8|8253.5|8228.5|12
1684293600000|2023-05-17 03:20:00|8253.2|8228.2|8253.7|8228.7|8253.7|8228.7|8253.2|8228.2|10
1684293900000|2023-05-17 03:25:00|8253.8|8228.8|8253.8|8228.8|8254|8229|8253.7|8228.7|11
1684294200000|2023-05-17 03:30:00|8253.9|8228.9|8249.2|8234.2|8254.1|8234.2|8248.8|8227.1|121
1684294500000|2023-05-17 03:35:00|8249.1|8234.1|8251.6|8236.6|8251.8|8236.8|8249.1|8234.1|64
1684294800000|2023-05-17 03:40:00|8251.7|8236.7|8252.1|8237.1|8252.2|8237.2|8251.3|8236.3|43
1684295100000|2023-05-17 03:45:00|8252|8237|8253|8238|8253|8238|8251.7|8236.7|53
1684295400000|2023-05-17 03:50:00|8253.1|8238.1|8252.7|8237.7|8253.7|8238.7|8252.2|8237.2|49
1684295700000|2023-05-17 03:55:00|8252.6|8237.6|8251.4|8236.4|8252.6|8237.6|8251.3|8236.3|30
1684296000000|2023-05-17 04:00:00|8251.5|8236.5|8252.7|8237.7|8253.3|8238.3|8251.5|8236.5|53
1684296300000|2023-05-17 04:05:00|8252.8|8237.8|8253.3|8238.3|8253.4|8238.4|8252.7|8237.7|67
1684296600000|2023-05-17 04:10:00|8253.2|8238.2|8252.9|8237.9|8253.2|8238.2|8252.4|8237.4|42
1684296900000|2023-05-17 04:15:00|8253|8238|8254.1|8239.1|8254.2|8239.2|8252.7|8237.7|48
1684297200000|2023-05-17 04:20:00|8254|8239|8254|8239|8254.1|8239.1|8252.9|8237.9|53
1684297500000|2023-05-17 04:25:00|8253.8|8238.8|8252.9|8237.9|8253.8|8238.8|8252.9|8237.9|27
1684297800000|2023-05-17 04:30:00|8253|8238|8252.9|8237.9|8253.4|8238.4|8252.9|8237.9|15
1684298100000|2023-05-17 04:35:00|8253|8238|8252.8|8237.8|8253.2|8238.2|8252.7|8237.7|19
1684298400000|2023-05-17 04:40:00|8252.7|8237.7|8251.6|8236.6|8252.7|8237.7|8250.9|8235.9|42
1684298700000|2023-05-17 04:45:00|8251.8|8236.8|8252.5|8237.5|8252.9|8237.9|8251.8|8236.8|29
1684299000000|2023-05-17 04:50:00|8252.6|8237.6|8253|8238|8253.4|8238.4|8252.2|8237.2|55
1684299300000|2023-05-17 04:55:00|8253.1|8238.1|8253.9|8238.9|8253.9|8238.9|8252.6|8237.6|44
1684299600000|2023-05-17 05:00:00|8254|8239|8254.9|8239.9|8255.5|8240.5|8253.9|8238.9|55
1684299900000|2023-05-17 05:05:00|8255|8240|8254.7|8239.7|8255.6|8240.6|8254.6|8239.6|38
1684300200000|2023-05-17 05:10:00|8254.8|8239.8|8256.9|8241.9|8257|8242|8254.6|8239.6|60
1684300500000|2023-05-17 05:15:00|8257|8242|8258.1|8243.1|8258.3|8243.3|8256.9|8241.9|48
1684300800000|2023-05-17 05:20:00|8258.2|8243.2|8258|8243|8259.1|8244.1|8256.7|8241.7|56
1684301100000|2023-05-17 05:25:00|8258.1|8243.1|8259|8244|8259.4|8244.4|8257.7|8242.7|35
1684301400000|2023-05-17 05:30:00|8259.1|8244.1|8257.4|8242.4|8259.2|8244.2|8256.9|8241.9|65
1684301700000|2023-05-17 05:35:00|8257.3|8242.3|8257.4|8242.4|8258.1|8243.1|8256.4|8241.4|44
1684302000000|2023-05-17 05:40:00|8257.3|8242.3|8255.8|8240.8|8257.7|8242.7|8255|8240|56
1684302300000|2023-05-17 05:45:00|8255.9|8240.9|8255.2|8240.2|8256.6|8241.6|8255.2|8240.2|47
1684302600000|2023-05-17 05:50:00|8255.3|8240.3|8255.3|8240.3|8256.3|8241.3|8255.3|8240.3|33
1684302900000|2023-05-17 05:55:00|8255.4|8240.4|8256.4|8241.4|8256.4|8241.4|8255.4|8240.4|50
1684303200000|2023-05-17 06:00:00|8256.5|8241.5|8256.6|8241.6|8257.4|8242.4|8255.9|8240.9|68
1684303500000|2023-05-17 06:05:00|8256.7|8241.7|8256.2|8241.2|8257.1|8242.1|8255.7|8240.7|48
1684303800000|2023-05-17 06:10:00|8256.1|8241.1|8255.9|8240.9|8256.2|8241.2|8255.4|8240.4|39
1684304100000|2023-05-17 06:15:00|8255.8|8240.8|8254.6|8239.6|8255.8|8240.8|8254.4|8239.4|22
1684304400000|2023-05-17 06:20:00|8254.7|8239.7|8254.6|8239.6|8255.2|8240.2|8254.3|8239.3|57
1684304700000|2023-05-17 06:25:00|8254.5|8239.5|8253.8|8238.8|8254.7|8239.7|8253.2|8238.2|58
1684305000000|2023-05-17 06:30:00|8254|8239|8254.5|8239.5|8255.6|8240.6|8254|8239|62
1684305300000|2023-05-17 06:35:00|8254.4|8239.4|8254.6|8239.6|8254.8|8239.8|8253.3|8238.3|68
1684305600000|2023-05-17 06:40:00|8254.7|8239.7|8256.7|8241.7|8256.8|8241.8|8254.7|8239.7|33
1684305900000|2023-05-17 06:45:00|8256.8|8241.8|8256.4|8241.4|8256.8|8241.8|8255.5|8240.5|51
1684306200000|2023-05-17 06:50:00|8256.5|8241.5|8255.7|8240.7|8256.6|8241.6|8255.5|8240.5|37
1684306500000|2023-05-17 06:55:00|8255.6|8240.6|8256.4|8241.4|8257.6|8242.6|8255.2|8240.2|77
1684306800000|2023-05-17 07:00:00|8256.5|8241.5|8255.7|8240.7|8256.6|8241.6|8255.5|8240.5|40
1684307100000|2023-05-17 07:05:00|8255.6|8240.6|8253.2|8238.2|8255.9|8240.9|8253.2|8238.2|48
1684307400000|2023-05-17 07:10:00|8253.3|8238.3|8254.5|8239.5|8254.5|8239.5|8252|8237|82
1684307700000|2023-05-17 07:15:00|8254.4|8239.4|8254|8239|8254.4|8239.4|8253|8238|37
1684308000000|2023-05-17 07:20:00|8253.9|8238.9|8255.6|8240.6|8255.6|8240.6|8253.6|8238.6|41
1684308300000|2023-05-17 07:25:00|8255.7|8240.7|8255.9|8240.9|8257.3|8242.3|8255.5|8240.5|73
1684308600000|2023-05-17 07:30:00|8256|8241|8256.9|8241.9|8257.2|8242.2|8255.8|8240.8|54
1684308900000|2023-05-17 07:35:00|8256.8|8241.8|8257.3|8242.3|8257.6|8242.6|8256.5|8241.5|47
1684309200000|2023-05-17 07:40:00|8257.2|8242.2|8257.4|8242.4|8257.8|8242.8|8256.8|8241.8|38
1684309500000|2023-05-17 07:45:00|8257.5|8242.5|8259.6|8244.6|8260.1|8245.1|8257.5|8242.5|74
1684309800000|2023-05-17 07:50:00|8259.5|8244.5|8260|8245|8261.1|8246.1|8259.5|8244.5|87
1684310100000|2023-05-17 07:55:00|8260.1|8245.1|8260.1|8245.1|8261.2|8246.2|8259.5|8244.5|94
1684310400000|2023-05-17 08:00:00|8260|8245|8258.3|8243.3|8260|8245|8258.2|8243.2|72
1684310700000|2023-05-17 08:05:00|8258.1|8243.1|8258.6|8243.6|8258.6|8243.6|8257.3|8242.3|54
1684311000000|2023-05-17 08:10:00|8258.5|8243.5|8261.1|8246.1|8261.1|8246.1|8258.2|8243.2|64
1684311300000|2023-05-17 08:15:00|8261.2|8246.2|8260.5|8245.5|8261.7|8246.7|8260.5|8245.5|48
1684311600000|2023-05-17 08:20:00|8260.6|8245.6|8259.6|8244.6|8260.9|8245.9|8259.4|8244.4|58
1684311900000|2023-05-17 08:25:00|8259.5|8244.5|8258.7|8243.7|8259.5|8244.5|8257.9|8242.9|45
1684312200000|2023-05-17 08:30:00|8258.6|8243.6|8259.1|8244.1|8259.2|8244.2|8257.1|8242.1|38
1684312500000|2023-05-17 08:35:00|8259.2|8244.2|8257.9|8242.9|8259.2|8244.2|8257.9|8242.9|53
1684312800000|2023-05-17 08:40:00|8257.7|8242.7|8258.6|8243.6|8258.9|8243.9|8257.7|8242.7|27
1684313100000|2023-05-17 08:45:00|8258.5|8243.5|8258.9|8243.9|8259|8244|8257.8|8242.8|43
1684313400000|2023-05-17 08:50:00|8264.7|8239.7|8265.6|8240.6|8265.8|8240.8|8264.3|8239.3|52
1684313700000|2023-05-17 08:55:00|8265.7|8240.7|8261.7|8246.7|8265.9|8247.1|8260.4|8240.4|70
1684314000000|2023-05-17 09:00:00|8261.6|8246.6|8260.9|8245.9|8262.1|8247.1|8260.9|8245.9|90
1684314300000|2023-05-17 09:05:00|8261|8246|8260.9|8245.9|8266.4|8246.9|8260.8|8240.9|51
1684314600000|2023-05-17 09:10:00|8261|8246|8262.9|8247.9|8263.6|8248.6|8260.7|8245.7|77
1684314900000|2023-05-17 09:15:00|8262.6|8247.6|8260.3|8245.3|8262.6|8247.6|8260.3|8245.3|71
1684315200000|2023-05-17 09:20:00|8260.2|8245.2|8260.7|8245.7|8260.8|8245.8|8259.8|8244.8|52
1684315500000|2023-05-17 09:25:00|8260.8|8245.8|8260.9|8245.9|8260.9|8245.9|8259.9|8244.9|48
1684315800000|2023-05-17 09:30:00|8261|8246|8259.9|8244.9|8261.5|8246.5|8259.8|8244.8|63
1684316100000|2023-05-17 09:35:00|8260.1|8245.1|8258.2|8243.2|8260.2|8245.2|8258.1|8243.1|42
1684316400000|2023-05-17 09:40:00|8258.1|8243.1|8259|8244|8259.5|8244.5|8257.5|8242.5|61
1684316700000|2023-05-17 09:45:00|8259.1|8244.1|8259.6|8244.6|8260.3|8245.3|8259.1|8244.1|38
1684317000000|2023-05-17 09:50:00|8259.5|8244.5|8258.3|8243.3|8259.6|8244.6|8258.2|8243.2|25
1684317300000|2023-05-17 09:55:00|8258.2|8243.2|8256.9|8241.9|8258.4|8243.4|8256.8|8241.8|46
1684317600000|2023-05-17 10:00:00|8256.8|8241.8|8256.4|8241.4|8257.4|8242.4|8256.2|8241.2|64
1684317900000|2023-05-17 10:05:00|8256.5|8241.5|8257.3|8242.3|8257.5|8242.5|8256.4|8241.4|30
1684318200000|2023-05-17 10:10:00|8257.6|8242.6|8257|8242|8257.7|8242.7|8257|8242|27
1684318500000|2023-05-17 10:15:00|8257.2|8242.2|8255.7|8240.7|8257.4|8242.4|8255.3|8240.3|34
1684318800000|2023-05-17 10:20:00|8255.6|8240.6|8256.1|8241.1|8257.3|8242.3|8255.6|8240.6|25
1684319100000|2023-05-17 10:25:00|8256|8241|8255|8240|8256.2|8241.2|8254.9|8239.9|40
1684319400000|2023-05-17 10:30:00|8255.1|8240.1|8256.2|8241.2|8256.2|8241.2|8254.8|8239.8|45
1684319700000|2023-05-17 10:35:00|8256.3|8241.3|8256.6|8241.6|8256.7|8241.7|8256|8241|46
1684320000000|2023-05-17 10:40:00|8256.7|8241.7|8256.6|8241.6|8256.9|8241.9|8256.2|8241.2|32
1684320300000|2023-05-17 10:45:00|8256.5|8241.5|8256.7|8241.7|8257|8242|8256.3|8241.3|17
1684320600000|2023-05-17 10:50:00|8256.6|8241.6|8256.9|8241.9|8257.6|8242.6|8256.5|8241.5|25
1684320900000|2023-05-17 10:55:00|8256.8|8241.8|8256.6|8241.6|8257.1|8242.1|8256.3|8241.3|22
1684321200000|2023-05-17 11:00:00|8256.5|8241.5|8256.7|8241.7|8256.9|8241.9|8256.3|8241.3|25
1684321500000|2023-05-17 11:05:00|8256.8|8241.8|8256.3|8241.3|8257.8|8242.8|8256.1|8241.1|42
1684321800000|2023-05-17 11:10:00|8256.2|8241.2|8255.2|8240.2|8256.3|8241.3|8255.2|8240.2|21
1684322100000|2023-05-17 11:15:00|8255.1|8240.1|8254.9|8239.9|8255.4|8240.4|8254.9|8239.9|31
1684322400000|2023-05-17 11:20:00|8254.8|8239.8|8254.9|8239.9|8255.4|8240.4|8254.4|8239.4|40
1684322700000|2023-05-17 11:25:00|8254.8|8239.8|8253.5|8238.5|8254.8|8239.8|8252.7|8237.7|61
1684323000000|2023-05-17 11:30:00|8253.3|8238.3|8259.2|8234.2|8259.3|8238.3|8253.2|8233.2|19
1684323300000|2023-05-17 11:35:00|8258.8|8233.8|8258.1|8233.1|8258.8|8233.8|8258.1|8233.1|18
1684323600000|2023-05-17 11:40:00|8258|8233|8257.8|8232.8|8258.7|8233.7|8257.4|8232.4|61
1684323900000|2023-05-17 11:45:00|8257.9|8232.9|8258.7|8233.7|8258.9|8233.9|8257.2|8232.2|28
1684324200000|2023-05-17 11:50:00|8258.6|8233.6|8254.1|8239.1|8260.5|8239.1|8253.6|8231.8|89
1684324500000|2023-05-17 11:55:00|8253.9|8238.9|8254.5|8239.5|8254.5|8239.5|8253.7|8238.7|15
1684324800000|2023-05-17 12:00:00|8254.6|8239.6|8255.5|8240.5|8255.5|8240.5|8254.4|8239.4|27
1684325100000|2023-05-17 12:05:00|8255.4|8240.4|8255.4|8240.4|8255.5|8240.5|8255.3|8240.3|7
1684325400000|2023-05-17 12:10:00|8255.2|8240.2|8262.3|8237.3|8263|8241|8255.1|8236.8|54
1684325700000|2023-05-17 12:15:00|8262.2|8237.2|8257|8242|8262.2|8242.1|8256.7|8236.9|15
1684326000000|2023-05-17 12:20:00|8256.8|8241.8|8256.6|8241.6|8256.9|8241.9|8256.1|8241.1|29
1684326300000|2023-05-17 12:25:00|8256.3|8241.3|8262.4|8237.4|8262.4|8242.4|8255.5|8237.4|33
1684326600000|2023-05-17 12:30:00|8257|8242|8257.6|8242.6|8263.4|8244.1|8256.8|8237.1|68
1684326900000|2023-05-17 12:35:00|8257.7|8242.7|8260.7|8245.7|8266.7|8246.5|8257.7|8238|85
1684327200000|2023-05-17 12:40:00|8260.4|8245.4|8260.1|8245.1|8260.9|8245.9|8260|8245|58
1684327500000|2023-05-17 12:45:00|8260.3|8245.3|8258.5|8243.5|8260.4|8245.4|8258.3|8243.3|37
1684327800000|2023-05-17 12:50:00|8258.2|8243.2|8257.4|8242.4|8258.7|8243.7|8257.3|8242.3|47
1684328100000|2023-05-17 12:55:00|8257.5|8242.5|8257.8|8242.8|8259|8244|8256.7|8241.7|39
1684328400000|2023-05-17 13:00:00|8257.9|8242.9|8254.4|8239.4|8257.9|8242.9|8253.9|8238.9|55
1684328700000|2023-05-17 13:05:00|8253.8|8238.8|8257|8232|8258.8|8238.8|8251.8|8231.8|83
1684329000000|2023-05-17 13:10:00|8257.1|8232.1|8257.9|8232.9|8257.9|8232.9|8256.5|8231.5|62
1684329300000|2023-05-17 13:15:00|8257.8|8232.8|8253.1|8238.1|8258.2|8238.9|8251.9|8232.7|73
1684329600000|2023-05-17 13:20:00|8253|8238|8252.4|8237.4|8253|8238|8252.3|8237.3|47
1684329900000|2023-05-17 13:25:00|8252.3|8237.3|8254.8|8239.8|8254.8|8239.8|8252.1|8237.1|47
1684330200000|2023-05-17 13:30:00|8254.7|8239.7|8257.7|8242.7|8262.5|8243.5|8254.4|8237.4|82
1684330500000|2023-05-17 13:35:00|8257.6|8242.6|8258.1|8243.1|8263.4|8243.2|8256.7|8237.7|41
1684330800000|2023-05-17 13:40:00|8258.2|8243.2|8264.4|8239.4|8264.4|8244.6|8258.1|8239.3|37
1684331100000|2023-05-17 13:45:00|8264.3|8239.3|8259.9|8244.9|8264.4|8245.2|8259.5|8239.2|32
1684331400000|2023-05-17 13:50:00|8259.8|8244.8|8260.1|8245.1|8261.2|8246.2|8259.7|8244.7|26
1684331700000|2023-05-17 13:55:00|8260|8245|8260.9|8245.9|8261.2|8246.2|8260|8245|16
1684332000000|2023-05-17 14:00:00|8261|8246|8260.9|8245.9|8261.4|8246.4|8260.9|8245.9|11
1684332300000|2023-05-17 14:05:00|8261|8246|8259.6|8244.6|8261.5|8246.5|8259.6|8244.6|40
1684332600000|2023-05-17 14:10:00|8259.7|8244.7|8259.6|8244.6|8260.4|8245.4|8259|8244|31
1684332900000|2023-05-17 14:15:00|8259.7|8244.7|8260|8245|8260.2|8245.2|8259.6|8244.6|38
1684333200000|2023-05-17 14:20:00|8260.1|8245.1|8259.6|8244.6|8261.4|8246.4|8259.1|8244.1|70
1684333500000|2023-05-17 14:25:00|8259.7|8244.7|8259.5|8244.5|8259.7|8244.7|8259.1|8244.1|28
1684333800000|2023-05-17 14:30:00|8259.3|8244.3|8261.6|8246.6|8262.2|8247.2|8259|8244|72
1684334100000|2023-05-17 14:35:00|8261.5|8246.5|8261.2|8246.2|8262.1|8247.1|8261|8246|55
1684334400000|2023-05-17 14:40:00|8261.1|8246.1|8267.9|8242.9|8268.3|8246.9|8261.1|8242.4|34
1684334700000|2023-05-17 14:45:00|8267.8|8242.8|8262.4|8247.4|8267.8|8248.1|8261.8|8242.8|60
1684335000000|2023-05-17 14:50:00|8262.5|8247.5|8262.6|8247.6|8262.6|8247.6|8262|8247|22
1684335300000|2023-05-17 14:55:00|8262.5|8247.5|8262.4|8247.4|8262.5|8247.5|8261.9|8246.9|20
1684335600000|2023-05-17 15:00:00|8262.2|8247.2|8261.3|8246.3|8262.3|8247.3|8261.3|8246.3|12
1684335900000|2023-05-17 15:05:00|8261.4|8246.4|8261.7|8246.7|8261.7|8246.7|8261.4|8246.4|3
1684336200000|2023-05-17 15:10:00|8261.5|8246.5|8261.7|8246.7|8261.7|8246.7|8261.5|8246.5|3
1684336500000|2023-05-17 15:15:00|8261.7|8246.7|8260.4|8245.4|8261.7|8246.7|8259.9|8244.9|23
1684336800000|2023-05-17 15:20:00|8260.5|8245.5|8261.1|8246.1|8262.1|8247.1|8260.3|8245.3|47
1684337100000|2023-05-17 15:25:00|8260.8|8245.8|8261.1|8246.1|8261.2|8246.2|8260.8|8245.8|10
1684337400000|2023-05-17 15:30:00|8261.2|8246.2|8261.1|8246.1|8261.4|8246.4|8261.1|8246.1|7
1684337700000|2023-05-17 15:35:00|8261.2|8246.2|8261|8246|8261.2|8246.2|8260.5|8245.5|17
1684338000000|2023-05-17 15:40:00|8260.8|8245.8|8260.1|8245.1|8260.8|8245.8|8260.1|8245.1|8
1684338300000|2023-05-17 15:45:00|8260|8245|8260.2|8245.2|8260.2|8245.2|8259.8|8244.8|10
1684338600000|2023-05-17 15:50:00|8259.8|8244.8|8259.8|8244.8|8259.9|8244.9|8259.8|8244.8|3
1684338900000|2023-05-17 15:55:00|8260|8245|8259.7|8244.7|8260.6|8245.6|8259.6|8244.6|22
1684339200000|2023-05-17 16:00:00|8259.6|8244.6|8259.7|8244.7|8259.7|8244.7|8259.4|8244.4|22
1684339500000|2023-05-17 16:05:00|8259.6|8244.6|8259.3|8244.3|8259.6|8244.6|8259.3|8244.3|8
1684339800000|2023-05-17 16:10:00|8259.2|8244.2|8259.3|8244.3|8259.6|8244.6|8258.7|8243.7|26
1684340100000|2023-05-17 16:15:00|8259.4|8244.4|8259.5|8244.5|8259.5|8244.5|8259.4|8244.4|2
1684340400000|2023-05-17 16:20:00|8259.4|8244.4|8259.3|8244.3|8260|8245|8259.2|8244.2|20
1684340700000|2023-05-17 16:25:00|8259.4|8244.4|8258.3|8243.3|8259.4|8244.4|8258.3|8243.3|13
1684341000000|2023-05-17 16:30:00|8258.2|8243.2|8258.8|8243.8|8259|8244|8258.2|8243.2|13
1684341300000|2023-05-17 16:35:00|8258.7|8243.7|8259.2|8244.2|8259.5|8244.5|8258.6|8243.6|11
1684341600000|2023-05-17 16:40:00|8259.1|8244.1|8259|8244|8259.1|8244.1|8258.9|8243.9|10
1684341900000|2023-05-17 16:45:00|8258.9|8243.9|8257.7|8242.7|8258.9|8243.9|8256.5|8241.5|29
1684342200000|2023-05-17 16:50:00|8257.6|8242.6|8257.7|8242.7|8257.8|8242.8|8257.3|8242.3|13
1684342500000|2023-05-17 16:55:00|8257.8|8242.8|8258.5|8243.5|8258.5|8243.5|8257.7|8242.7|18
1684342800000|2023-05-17 17:00:00|8258.4|8243.4|8258|8243|8263.3|8243.4|8257.7|8238.3|22
1684343100000|2023-05-17 17:05:00|8258.1|8243.1|8258.1|8243.1|8258.4|8243.4|8257.7|8242.7|16
1684343400000|2023-05-17 17:10:00|8258|8243|8259|8244|8259|8244|8258|8243|6
1684343700000|2023-05-17 17:15:00|8259.1|8244.1|8259.3|8244.3|8259.3|8244.3|8259|8244|9
1684344000000|2023-05-17 17:20:00|8259.2|8244.2|8258.6|8243.6|8259.2|8244.2|8258.6|8243.6|8
1684344300000|2023-05-17 17:25:00|8258.5|8243.5|8258.7|8243.7|8258.7|8243.7|8258.3|8243.3|12
1684344600000|2023-05-17 17:30:00|8258.5|8243.5|8257.9|8242.9|8258.5|8243.5|8257.8|8242.8|15
1684344900000|2023-05-17 17:35:00|8257.8|8242.8|8257.4|8242.4|8257.8|8242.8|8257.4|8242.4|7
1684345200000|2023-05-17 17:40:00|8257.5|8242.5|8257.7|8242.7|8257.9|8242.9|8257.5|8242.5|6
1684345500000|2023-05-17 17:45:00|8257.8|8242.8|8259.1|8244.1|8259.1|8244.1|8257.7|8242.7|9
1684345800000|2023-05-17 17:50:00|8259.2|8244.2|8259.1|8244.1|8259.2|8244.2|8259.1|8244.1|2
1684346100000|2023-05-17 17:55:00|8259.5|8244.5|8259.8|8244.8|8259.9|8244.9|8259.5|8244.5|13
1684346400000|2023-05-17 18:00:00|8259.9|8244.9|8262.2|8247.2|8262.2|8247.2|8259.7|8244.7|36
1684346700000|2023-05-17 18:05:00|8262.3|8247.3|8261.8|8246.8|8262.4|8247.4|8261.5|8246.5|12
1684347000000|2023-05-17 18:10:00|8260.9|8245.9|8260.8|8245.8|8261.4|8246.4|8259.7|8244.7|19
1684347300000|2023-05-17 18:15:00|8260.9|8245.9|8261.1|8246.1|8261.1|8246.1|8260.9|8245.9|3
1684347600000|2023-05-17 18:20:00|8261|8246|8261|8246|8261|8246|8261|8246|1
1684347900000|2023-05-17 18:25:00|8261.1|8246.1|8260.9|8245.9|8261.6|8246.6|8260.9|8245.9|7
1684348500000|2023-05-17 18:35:00|8261|8246|8261.4|8246.4|8261.5|8246.5|8261|8246|5
1684348800000|2023-05-17 18:40:00|8261.3|8246.3|8261.3|8246.3|8261.3|8246.3|8261.3|8246.3|1
1684349100000|2023-05-17 18:45:00|8261.8|8246.8|8261.5|8246.5|8261.9|8246.9|8261.4|8246.4|13
1684349400000|2023-05-17 18:50:00|8261.4|8246.4|8261|8246|8261.8|8246.8|8261|8246|14
1684349700000|2023-05-17 18:55:00|8260.9|8245.9|8260.8|8245.8|8260.9|8245.9|8260.4|8245.4|7
1684350000000|2023-05-17 19:00:00|8260.7|8245.7|8260.7|8245.7|8260.7|8245.7|8260.6|8245.6|3
1684350300000|2023-05-17 19:05:00|8260.6|8245.6|8260.5|8245.5|8260.6|8245.6|8260.4|8245.4|14
1684350600000|2023-05-17 19:10:00|8260.4|8245.4|8260.9|8245.9|8261|8246|8260.3|8245.3|15
1684350900000|2023-05-17 19:15:00|8261|8246|8261.5|8246.5|8261.5|8246.5|8261|8246|13
1684351200000|2023-05-17 19:20:00|8261.6|8246.6|8261.8|8246.8|8261.8|8246.8|8261.6|8246.6|3
1684351500000|2023-05-17 19:25:00|8261.9|8246.9|8263|8248|8268.1|8248|8261.8|8242.9|15
1684351800000|2023-05-17 19:30:00|8262.9|8247.9|8263.2|8248.2|8263.2|8248.2|8262.9|8247.9|4
1684352100000|2023-05-17 19:35:00|8263.1|8248.1|8262.5|8247.5|8263.1|8248.1|8262.5|8247.5|5
1684352400000|2023-05-17 19:40:00|8262.4|8247.4|8262.6|8247.6|8262.7|8247.7|8262.4|8247.4|7
1684352700000|2023-05-17 19:45:00|8262.5|8247.5|8262.8|8247.8|8262.8|8247.8|8262.5|8247.5|3
1684353000000|2023-05-17 19:50:00|8262.9|8247.9|8262.7|8247.7|8262.9|8247.9|8262.7|8247.7|3
1684353300000|2023-05-17 19:55:00|8262.6|8247.6|8263.2|8248.2|8263.2|8248.2|8262.6|8247.6|3
1684368000000|2023-05-18 00:00:00|8269.4|8244.4|8269.4|8244.4|8269.4|8244.4|8269.4|8244.4|1
1684371600000|2023-05-18 01:00:00|8263.3|8238.3|8261.9|8236.9|8263.3|8238.3|8261.9|8236.9|2
1684371900000|2023-05-18 01:05:00|8261.8|8236.8|8261.6|8236.6|8261.9|8236.9|8261.5|8236.5|6
1684372200000|2023-05-18 01:10:00|8262.1|8237.1|8262.4|8237.4|8262.4|8237.4|8262.1|8237.1|16
1684372500000|2023-05-18 01:15:00|8261.7|8236.7|8261.7|8236.7|8261.7|8236.7|8261.6|8236.6|7
1684372800000|2023-05-18 01:20:00|8261.6|8236.6|8261.6|8236.6|8261.7|8236.7|8261.6|8236.6|5
1684373400000|2023-05-18 01:30:00|8261.7|8236.7|8261.7|8236.7|8261.7|8236.7|8261.7|8236.7|1
1684374300000|2023-05-18 01:45:00|8261.6|8236.6|8262|8237|8262.2|8237.2|8261.5|8236.5|18
1684374600000|2023-05-18 01:50:00|8261.9|8236.9|8261.5|8236.5|8262.1|8237.1|8260|8235|14
1684374900000|2023-05-18 01:55:00|8261.4|8236.4|8261.4|8236.4|8261.5|8236.5|8261.3|8236.3|7
1684375200000|2023-05-18 02:00:00|8261.3|8236.3|8261.6|8236.6|8261.6|8236.6|8261.3|8236.3|4
1684375500000|2023-05-18 02:05:00|8261.7|8236.7|8261.7|8236.7|8261.7|8236.7|8261.7|8236.7|1
1684375800000|2023-05-18 02:10:00|8261.6|8236.6|8261.7|8236.7|8261.7|8236.7|8261.6|8236.6|2
1684376100000|2023-05-18 02:15:00|8261.2|8236.2|8261.8|8236.8|8261.8|8236.8|8261.1|8236.1|9
1684376400000|2023-05-18 02:20:00|8261.7|8236.7|8261.5|8236.5|8261.7|8236.7|8261.2|8236.2|20
1684376700000|2023-05-18 02:25:00|8261.6|8236.6|8261.6|8236.6|8261.6|8236.6|8261.6|8236.6|1
1684377000000|2023-05-18 02:30:00|8261.5|8236.5|8261.8|8236.8|8261.8|8236.8|8261.5|8236.5|4
1684377300000|2023-05-18 02:35:00|8261.9|8236.9|8261.9|8236.9|8262|8237|8261.9|8236.9|3
1684377600000|2023-05-18 02:40:00|8262|8237|8261.7|8236.7|8262|8237|8261.7|8236.7|4
1684377900000|2023-05-18 02:45:00|8261.1|8236.1|8261.2|8236.2|8261.5|8236.5|8260.3|8235.3|18
1684378200000|2023-05-18 02:50:00|8261.1|8236.1|8259.9|8234.9|8261.1|8236.1|8259.8|8234.8|21
1684378500000|2023-05-18 02:55:00|8260|8235|8259.5|8234.5|8260.1|8235.1|8259|8234|24
1684378800000|2023-05-18 03:00:00|8259.7|8234.7|8259.8|8234.8|8259.8|8234.8|8259.6|8234.6|4
1684379100000|2023-05-18 03:05:00|8259.7|8234.7|8259.6|8234.6|8259.9|8234.9|8259.6|8234.6|7
1684379400000|2023-05-18 03:10:00|8259.5|8234.5|8259.7|8234.7|8259.7|8234.7|8259.4|8234.4|7
1684379700000|2023-05-18 03:15:00|8259.8|8234.8|8259.8|8234.8|8260|8235|8259.8|8234.8|5
1684380000000|2023-05-18 03:20:00|8259.9|8234.9|8259.9|8234.9|8259.9|8234.9|8259.8|8234.8|3
1684380300000|2023-05-18 03:25:00|8259.8|8234.8|8259.8|8234.8|8260.2|8235.2|8259.5|8234.5|12
1684380600000|2023-05-18 03:30:00|8259.7|8234.7|8254.3|8239.3|8260.9|8240|8254.1|8233.9|70
1684380900000|2023-05-18 03:35:00|8254.2|8239.2|8254.9|8239.9|8255.4|8240.4|8253.3|8238.3|65
1684381200000|2023-05-18 03:40:00|8255|8240|8255.9|8240.9|8255.9|8240.9|8254.8|8239.8|42
1684381500000|2023-05-18 03:45:00|8255.8|8240.8|8257.2|8242.2|8258|8243|8255.7|8240.7|60
1684381800000|2023-05-18 03:50:00|8257.3|8242.3|8256.8|8241.8|8257.7|8242.7|8256.6|8241.6|27
1684382100000|2023-05-18 03:55:00|8256.7|8241.7|8256.7|8241.7|8256.8|8241.8|8256.2|8241.2|20
1684382400000|2023-05-18 04:00:00|8256.6|8241.6|8256.4|8241.4|8257|8242|8255.9|8240.9|42
1684382700000|2023-05-18 04:05:00|8256.5|8241.5|8258.8|8243.8|8259.2|8244.2|8256.5|8241.5|65
1684383000000|2023-05-18 04:10:00|8258.7|8243.7|8259.1|8244.1|8259.5|8244.5|8258.7|8243.7|46
1684383300000|2023-05-18 04:15:00|8259|8244|8258.7|8243.7|8259.3|8244.3|8257.7|8242.7|58
1684383600000|2023-05-18 04:20:00|8258.6|8243.6|8258.5|8243.5|8259|8244|8258.3|8243.3|38
1684383900000|2023-05-18 04:25:00|8258.4|8243.4|8258.9|8243.9|8258.9|8243.9|8258.3|8243.3|14
1684384200000|2023-05-18 04:30:00|8259|8244|8259.3|8244.3|8259.4|8244.4|8259|8244|9
1684384500000|2023-05-18 04:35:00|8259.4|8244.4|8260.1|8245.1|8260.2|8245.2|8259.4|8244.4|14
1684384800000|2023-05-18 04:40:00|8260.2|8245.2|8260.7|8245.7|8261.6|8246.6|8260|8245|58
1684385100000|2023-05-18 04:45:00|8260.6|8245.6|8260.4|8245.4|8260.8|8245.8|8260.3|8245.3|31
1684385400000|2023-05-18 04:50:00|8260.3|8245.3|8260.9|8245.9|8261|8246|8260.3|8245.3|29
1684385700000|2023-05-18 04:55:00|8261|8246|8261.3|8246.3|8261.8|8246.8|8260.9|8245.9|34
1684386000000|2023-05-18 05:00:00|8261.4|8246.4|8262.5|8247.5|8262.6|8247.6|8261.3|8246.3|39
1684386300000|2023-05-18 05:05:00|8262.4|8247.4|8263|8248|8263|8248|8261.9|8246.9|35
1684386600000|2023-05-18 05:10:00|8263.1|8248.1|8264.2|8249.2|8264.8|8249.8|8262.8|8247.8|74
1684386900000|2023-05-18 05:15:00|8264.3|8249.3|8264.4|8249.4|8264.9|8249.9|8263.8|8248.8|27
1684387200000|2023-05-18 05:20:00|8264.5|8249.5|8267.3|8252.3|8267.4|8252.4|8264.5|8249.5|65
1684387500000|2023-05-18 05:25:00|8267.4|8252.4|8266.7|8251.7|8267.7|8252.7|8266.7|8251.7|53
1684387800000|2023-05-18 05:30:00|8266.6|8251.6|8266.4|8251.4|8266.7|8251.7|8266|8251|43
1684388100000|2023-05-18 05:35:00|8266.3|8251.3|8265.7|8250.7|8266.7|8251.7|8264.8|8249.8|69
1684388400000|2023-05-18 05:40:00|8265.5|8250.5|8265.9|8250.9|8266|8251|8265.3|8250.3|30
1684388700000|2023-05-18 05:45:00|8266|8251|8265.9|8250.9|8266.6|8251.6|8265.8|8250.8|26
1684389000000|2023-05-18 05:50:00|8265.8|8250.8|8269.1|8254.1|8269.4|8254.4|8265.2|8250.2|90
1684389300000|2023-05-18 05:55:00|8269.2|8254.2|8270.8|8255.8|8271.8|8256.8|8268.9|8253.9|96
1684389600000|2023-05-18 06:00:00|8270.6|8255.6|8270.2|8255.2|8270.8|8255.8|8269.3|8254.3|50
1684389900000|2023-05-18 06:05:00|8270.3|8255.3|8273.5|8258.5|8275.2|8260.2|8270.3|8255.3|126
1684390200000|2023-05-18 06:10:00|8273.4|8258.4|8271.9|8256.9|8274.3|8259.3|8271.9|8256.9|60
1684390500000|2023-05-18 06:15:00|8271.8|8256.8|8268|8253|8271.8|8256.8|8267.9|8252.9|118
1684390800000|2023-05-18 06:20:00|8268.2|8253.2|8264.9|8249.9|8268.3|8253.3|8264.9|8249.9|92
1684391100000|2023-05-18 06:25:00|8264.8|8249.8|8264.5|8249.5|8265.1|8250.1|8263.6|8248.6|84
1684391400000|2023-05-18 06:30:00|8264.3|8249.3|8266|8251|8266.3|8251.3|8264.2|8249.2|79
1684391700000|2023-05-18 06:35:00|8265.9|8250.9|8265.5|8250.5|8267|8252|8265.3|8250.3|71
1684392000000|2023-05-18 06:40:00|8265.4|8250.4|8265.1|8250.1|8265.9|8250.9|8265|8250|40
1684392300000|2023-05-18 06:45:00|8265|8250|8266|8251|8266|8251|8265|8250|39
1684392600000|2023-05-18 06:50:00|8266.1|8251.1|8268.8|8253.8|8268.8|8253.8|8266.1|8251.1|40
1684392900000|2023-05-18 06:55:00|8268.9|8253.9|8268.3|8253.3|8269.2|8254.2|8267.7|8252.7|48
1684393200000|2023-05-18 07:00:00|8268.4|8253.4|8270.7|8255.7|8270.8|8255.8|8268.3|8253.3|55
1684393500000|2023-05-18 07:05:00|8270.5|8255.5|8269.4|8254.4|8270.8|8255.8|8269.2|8254.2|51
1684393800000|2023-05-18 07:10:00|8269.5|8254.5|8270.4|8255.4|8270.4|8255.4|8269.2|8254.2|32
1684394100000|2023-05-18 07:15:00|8270.5|8255.5|8272.4|8257.4|8272.7|8257.7|8270.3|8255.3|57
1684394400000|2023-05-18 07:20:00|8272.5|8257.5|8270.9|8255.9|8273.2|8258.2|8270.7|8255.7|71
1684394700000|2023-05-18 07:25:00|8271|8256|8271.1|8256.1|8272.1|8257.1|8270.9|8255.9|51
1684395000000|2023-05-18 07:30:00|8270.9|8255.9|8270.2|8255.2|8271.1|8256.1|8270|8255|54
1684395300000|2023-05-18 07:35:00|8270|8255|8267.6|8252.6|8270|8255|8267.5|8252.5|81
1684395600000|2023-05-18 07:40:00|8267.7|8252.7|8268.7|8253.7|8268.8|8253.8|8267.3|8252.3|56
1684395900000|2023-05-18 07:45:00|8268.8|8253.8|8267.6|8252.6|8269|8254|8267.4|8252.4|58
1684396200000|2023-05-18 07:50:00|8267.5|8252.5|8268.6|8253.6|8269|8254|8267.3|8252.3|57
1684396500000|2023-05-18 07:55:00|8268.5|8253.5|8272.3|8257.3|8277.9|8258|8268.5|8251.7|127
1684396800000|2023-05-18 08:00:00|8272.2|8257.2|8270.7|8255.7|8272.6|8257.6|8270.3|8255.3|77
1684397100000|2023-05-18 08:05:00|8270.6|8255.6|8270.5|8255.5|8274.2|8255.6|8268.9|8249|99
1684397400000|2023-05-18 08:10:00|8270.4|8255.4|8272.3|8257.3|8272.4|8257.4|8270.4|8255.4|83
1684397700000|2023-05-18 08:15:00|8272.2|8257.2|8272.6|8257.6|8273.2|8258.2|8271.8|8256.8|54
1684398000000|2023-05-18 08:20:00|8272.7|8257.7|8272.9|8257.9|8277.9|8258|8272.3|8252.3|69
1684398300000|2023-05-18 08:25:00|8272.8|8257.8|8272.1|8257.1|8272.9|8257.9|8271.4|8256.4|54
1684398600000|2023-05-18 08:30:00|8272.2|8257.2|8272.9|8257.9|8273.1|8258.1|8271.7|8256.7|27
1684398900000|2023-05-18 08:35:00|8273|8258|8273.9|8258.9|8273.9|8258.9|8272.3|8257.3|49
1684399200000|2023-05-18 08:40:00|8274|8259|8272|8257|8274.1|8259.1|8271.6|8256.6|68
1684399500000|2023-05-18 08:45:00|8272.1|8257.1|8273.3|8258.3|8273.4|8258.4|8271.9|8256.9|44
1684399800000|2023-05-18 08:50:00|8273.2|8258.2|8274.3|8259.3|8274.4|8259.4|8272.6|8257.6|62
1684400100000|2023-05-18 08:55:00|8274.4|8259.4|8275.6|8260.6|8275.9|8260.9|8273.9|8258.9|101
1684400400000|2023-05-18 09:00:00|8275.7|8260.7|8278.6|8263.6|8280.6|8265.6|8275.6|8260.6|208
1684400700000|2023-05-18 09:05:00|8278.7|8263.7|8283.2|8258.2|8283.7|8264.4|8277.8|8258.2|69
1684401000000|2023-05-18 09:10:00|8283.1|8258.1|8285.1|8260.1|8285.1|8263.5|8277.5|8257.4|91
1684401300000|2023-05-18 09:15:00|8285|8260|8282.1|8267.1|8287.6|8269.2|8279.8|8259.8|200
1684401600000|2023-05-18 09:20:00|8282|8267|8280.8|8265.8|8282|8267|8279.8|8264.8|97
1684401900000|2023-05-18 09:25:00|8280.9|8265.9|8282.3|8267.3|8283.3|8268.3|8280.8|8265.8|93
1684402200000|2023-05-18 09:30:00|8282.4|8267.4|8278.4|8263.4|8282.7|8267.7|8278.4|8263.4|161
1684402500000|2023-05-18 09:35:00|8278.5|8263.5|8278.6|8263.6|8279|8264|8277.9|8262.9|63
1684402800000|2023-05-18 09:40:00|8278.5|8263.5|8276.3|8261.3|8279.9|8264.9|8276.3|8261.3|86
1684403100000|2023-05-18 09:45:00|8276.2|8261.2|8276.7|8261.7|8277.2|8262.2|8275.6|8260.6|81
1684403400000|2023-05-18 09:50:00|8276.4|8261.4|8274.7|8259.7|8276.8|8261.8|8273.2|8258.2|98
1684403700000|2023-05-18 09:55:00|8274.6|8259.6|8277.6|8262.6|8277.6|8262.6|8273.7|8258.7|122
1684404000000|2023-05-18 10:00:00|8277.7|8262.7|8277|8262|8278.1|8263.1|8276.8|8261.8|77
1684404300000|2023-05-18 10:05:00|8276.9|8261.9|8276.7|8261.7|8277.6|8262.6|8276.7|8261.7|25
1684404600000|2023-05-18 10:10:00|8276.8|8261.8|8274.6|8259.6|8277.1|8262.1|8274.6|8259.6|42
1684404900000|2023-05-18 10:15:00|8274.5|8259.5|8274.2|8259.2|8275.5|8260.5|8274.2|8259.2|34
1684405200000|2023-05-18 10:20:00|8274.4|8259.4|8274.8|8259.8|8275.9|8260.9|8274.4|8259.4|61
1684405500000|2023-05-18 10:25:00|8274.7|8259.7|8275.3|8260.3|8275.4|8260.4|8274.6|8259.6|18
1684405800000|2023-05-18 10:30:00|8275.2|8260.2|8276.1|8261.1|8276.1|8261.1|8274.8|8259.8|26
1684406100000|2023-05-18 10:35:00|8276|8261|8276.3|8261.3|8276.5|8261.5|8275.7|8260.7|41
1684406400000|2023-05-18 10:40:00|8276.4|8261.4|8275.7|8260.7|8277|8262|8275.6|8260.6|35
1684406700000|2023-05-18 10:45:00|8275.4|8260.4|8275.1|8260.1|8276.2|8261.2|8274.9|8259.9|32
1684407000000|2023-05-18 10:50:00|8275.2|8260.2|8275|8260|8275.2|8260.2|8274.9|8259.9|13
1684407300000|2023-05-18 10:55:00|8275.1|8260.1|8275.7|8260.7|8276.2|8261.2|8275.1|8260.1|32
1684407600000|2023-05-18 11:00:00|8275.6|8260.6|8275|8260|8276.1|8261.1|8274.6|8259.6|30
1684407900000|2023-05-18 11:05:00|8275.1|8260.1|8280.7|8255.7|8280.9|8260.1|8275.1|8255|13
1684408200000|2023-05-18 11:10:00|8280.6|8255.6|8275.5|8260.5|8281.3|8261.3|8274.9|8255.4|38
1684408500000|2023-05-18 11:15:00|8275.4|8260.4|8274.8|8259.8|8275.4|8260.4|8274.6|8259.6|21
1684408800000|2023-05-18 11:20:00|8275.3|8260.3|8275.1|8260.1|8275.6|8260.6|8275|8260|51
1684409100000|2023-05-18 11:25:00|8275.2|8260.2|8277.7|8262.7|8283.3|8262.8|8275.1|8255.6|136
1684409400000|2023-05-18 11:30:00|8277.8|8262.8|8278|8263|8283.5|8263.7|8277.8|8258|32
1684409700000|2023-05-18 11:35:00|8282.9|8257.9|8281.8|8256.8|8283.2|8261.9|8276.2|8256.3|41
1684410000000|2023-05-18 11:40:00|8281.7|8256.7|8275.1|8260.1|8281.7|8260.1|8275.1|8254.2|38
1684410300000|2023-05-18 11:45:00|8275.3|8260.3|8280.8|8255.8|8281.3|8261.6|8275.3|8255.7|25
1684410600000|2023-05-18 11:50:00|8280.7|8255.7|8275.9|8260.9|8281.1|8261.4|8274.7|8254.9|45
1684410900000|2023-05-18 11:55:00|8276|8261|8276.5|8261.5|8276.5|8261.5|8276|8261|8
1684411200000|2023-05-18 12:00:00|8276.4|8261.4|8276.5|8261.5|8276.7|8261.7|8276.4|8261.4|11
1684411500000|2023-05-18 12:05:00|8276.4|8261.4|8276.6|8261.6|8276.6|8261.6|8276.2|8261.2|5
1684411800000|2023-05-18 12:10:00|8276.5|8261.5|8276.6|8261.6|8276.7|8261.7|8276.5|8261.5|10
1684412100000|2023-05-18 12:15:00|8276.9|8261.9|8277.6|8262.6|8277.7|8262.7|8276.9|8261.9|15
1684412400000|2023-05-18 12:20:00|8277.5|8262.5|8276.5|8261.5|8282.3|8262.5|8275.8|8256.5|24
1684412700000|2023-05-18 12:25:00|8276.6|8261.6|8280.6|8255.6|8280.7|8261.6|8275|8255.5|37
1684413000000|2023-05-18 12:30:00|8280.5|8255.5|8283.9|8258.9|8285.2|8260.2|8279.3|8254.3|149
1684413300000|2023-05-18 12:35:00|8283.8|8258.8|8285|8260|8285|8260|8282.3|8257.3|95
1684413600000|2023-05-18 12:40:00|8284.9|8259.9|8283.2|8258.2|8284.9|8264.8|8279.6|8257.4|67
1684413900000|2023-05-18 12:45:00|8283.1|8258.1|8280.1|8265.1|8284.7|8265.3|8279.7|8256.8|76
1684414200000|2023-05-18 12:50:00|8280|8265|8285.6|8260.6|8288|8267.6|8279.8|8260.2|95
1684414500000|2023-05-18 12:55:00|8285.7|8260.7|8286.5|8261.5|8289.5|8264.5|8285.7|8260.7|73
1684414800000|2023-05-18 13:00:00|8286.4|8261.4|8287.4|8262.4|8287.6|8262.6|8286.3|8261.3|91
1684415100000|2023-05-18 13:05:00|8287.3|8262.3|8282.8|8267.8|8288.8|8269|8282.5|8262.3|54
1684415400000|2023-05-18 13:10:00|8282.7|8267.7|8285.3|8270.3|8285.3|8270.3|8282.7|8267.7|29
1684415700000|2023-05-18 13:15:00|8285.2|8270.2|8284.7|8269.7|8292.3|8271.5|8284|8265.1|95
1684416000000|2023-05-18 13:20:00|8284.8|8269.8|8284.4|8269.4|8285.1|8270.1|8283.8|8268.8|38
1684416300000|2023-05-18 13:25:00|8284.5|8269.5|8284.5|8269.5|8289.1|8270.2|8284.3|8264.1|51
1684416600000|2023-05-18 13:30:00|8284.6|8269.6|8294.1|8269.1|8294.2|8274|8284.4|8269.1|87
1684416900000|2023-05-18 13:35:00|8294.2|8269.2|8290.1|8275.1|8294.8|8275.4|8288.7|8269.1|76
1684417200000|2023-05-18 13:40:00|8290.3|8275.3|8290.9|8275.9|8291.4|8276.4|8289.4|8274.4|59
1684417500000|2023-05-18 13:45:00|8291|8276|8291.8|8276.8|8291.8|8276.8|8290.4|8275.4|44
1684417800000|2023-05-18 13:50:00|8291.9|8276.9|8301.4|8276.4|8302.6|8278.9|8291.7|8273.5|107
1684418100000|2023-05-18 13:55:00|8301.3|8276.3|8294.3|8279.3|8301.6|8281.5|8294.3|8274.9|81
1684418400000|2023-05-18 14:00:00|8294.4|8279.4|8296.9|8281.9|8296.9|8281.9|8294.1|8279.1|44
1684418700000|2023-05-18 14:05:00|8297|8282|8297.6|8282.6|8297.7|8282.7|8296.4|8281.4|54
1684419000000|2023-05-18 14:10:00|8297.5|8282.5|8296.8|8281.8|8297.7|8282.7|8296.7|8281.7|74
1684419300000|2023-05-18 14:15:00|8296.7|8281.7|8296.3|8281.3|8296.8|8281.8|8296.1|8281.1|23
1684419600000|2023-05-18 14:20:00|8296.4|8281.4|8296.9|8281.9|8297.4|8282.4|8296.3|8281.3|26
1684419900000|2023-05-18 14:25:00|8301.5|8276.5|8294.8|8279.8|8301.5|8281.9|8294.4|8276.5|56
1684420200000|2023-05-18 14:30:00|8294.7|8279.7|8296|8271|8298|8279.8|8292.7|8271|86
1684420500000|2023-05-18 14:35:00|8296.1|8271.1|8293.3|8278.3|8296.2|8278.3|8290|8270.1|68
1684420800000|2023-05-18 14:40:00|8293.4|8278.4|8292.5|8277.5|8298.1|8278.9|8292|8272.9|50
1684421100000|2023-05-18 14:45:00|8292.2|8277.2|8292.7|8277.7|8293.1|8278.1|8292.2|8277.2|31
1684421400000|2023-05-18 14:50:00|8292.6|8277.6|8292.6|8277.6|8292.7|8277.7|8292.2|8277.2|25
1684421700000|2023-05-18 14:55:00|8292.7|8277.7|8292.8|8277.8|8292.8|8277.8|8292.4|8277.4|19
1684422000000|2023-05-18 15:00:00|8292.4|8277.4|8292.7|8277.7|8292.7|8277.7|8292.4|8277.4|16
1684422300000|2023-05-18 15:05:00|8292.8|8277.8|8292.8|8277.8|8293.1|8278.1|8292.6|8277.6|16
1684422600000|2023-05-18 15:10:00|8292.9|8277.9|8295|8280|8295.1|8280.1|8292.9|8277.9|40
1684422900000|2023-05-18 15:15:00|8294.7|8279.7|8294.8|8279.8|8300.7|8280.8|8294.5|8274.7|40
1684423200000|2023-05-18 15:20:00|8295.3|8280.3|8295.2|8280.2|8295.7|8280.7|8294.6|8279.6|30
1684423500000|2023-05-18 15:25:00|8295.1|8280.1|8293.5|8278.5|8295.4|8280.4|8293.5|8278.5|38
1684423800000|2023-05-18 15:30:00|8293.4|8278.4|8293.1|8278.1|8298.1|8278.6|8293.1|8272.7|32
1684424100000|2023-05-18 15:35:00|8293|8278|8293.1|8278.1|8293.7|8278.7|8292.8|8277.8|19
1684424400000|2023-05-18 15:40:00|8293|8278|8292.7|8277.7|8293.1|8278.1|8292.5|8277.5|24
1684424700000|2023-05-18 15:45:00|8292.8|8277.8|8292.1|8277.1|8297.5|8278.1|8291.5|8271.4|162
1684425000000|2023-05-18 15:50:00|8292.2|8277.2|8291.2|8276.2|8292.3|8277.3|8291.1|8276.1|71
1684425300000|2023-05-18 15:55:00|8291.1|8276.1|8292.4|8277.4|8292.4|8277.4|8290.7|8275.7|18
1684425600000|2023-05-18 16:00:00|8292.3|8277.3|8290.5|8275.5|8292.6|8277.6|8290.5|8275.5|24
1684425900000|2023-05-18 16:05:00|8290.6|8275.6|8291.4|8276.4|8291.7|8276.7|8290.6|8275.6|52
1684426200000|2023-05-18 16:10:00|8291.5|8276.5|8293.3|8278.3|8293.4|8278.4|8291.3|8276.3|50
1684426500000|2023-05-18 16:15:00|8292.9|8277.9|8293.8|8278.8|8293.8|8278.8|8292.4|8277.4|30
1684426800000|2023-05-18 16:20:00|8293.9|8278.9|8293.7|8278.7|8294.3|8279.3|8293.4|8278.4|17
1684427100000|2023-05-18 16:25:00|8293.8|8278.8|8293.8|8278.8|8294.2|8279.2|8293.7|8278.7|13
1684427400000|2023-05-18 16:30:00|8293.7|8278.7|8294.1|8279.1|8294.1|8279.1|8293.7|8278.7|7
1684427700000|2023-05-18 16:35:00|8294|8279|8294|8279|8294|8279|8294|8279|1
1684428000000|2023-05-18 16:40:00|8294.1|8279.1|8294.3|8279.3|8294.3|8279.3|8294.1|8279.1|3
1684428300000|2023-05-18 16:45:00|8294.4|8279.4|8294.6|8279.6|8294.8|8279.8|8294.4|8279.4|7
1684428600000|2023-05-18 16:50:00|8294.7|8279.7|8294.7|8279.7|8295|8280|8294.5|8279.5|11
1684428900000|2023-05-18 16:55:00|8294.8|8279.8|8294.7|8279.7|8295|8280|8294.6|8279.6|11
1684429500000|2023-05-18 17:05:00|8294.8|8279.8|8294.8|8279.8|8294.9|8279.9|8294.8|8279.8|3
1684429800000|2023-05-18 17:10:00|8294.7|8279.7|8294.8|8279.8|8294.8|8279.8|8294.7|8279.7|2
1684430100000|2023-05-18 17:15:00|8294.7|8279.7|8294.3|8279.3|8294.8|8279.8|8294.1|8279.1|9
1684430400000|2023-05-18 17:20:00|8294.4|8279.4|8294.3|8279.3|8294.4|8279.4|8294.2|8279.2|4
1684430700000|2023-05-18 17:25:00|8294.4|8279.4|8294.2|8279.2|8294.4|8279.4|8294.1|8279.1|5
1684431000000|2023-05-18 17:30:00|8294.3|8279.3|8294.2|8279.2|8294.3|8279.3|8294.2|8279.2|2
1684431300000|2023-05-18 17:35:00|8294.3|8279.3|8294.2|8279.2|8294.9|8279.9|8294.2|8279.2|10
1684431600000|2023-05-18 17:40:00|8294.3|8279.3|8294.2|8279.2|8294.4|8279.4|8294.2|8279.2|7
1684431900000|2023-05-18 17:45:00|8294.3|8279.3|8294.2|8279.2|8294.5|8279.5|8293.2|8278.2|25
1684432200000|2023-05-18 17:50:00|8294.3|8279.3|8295.1|8280.1|8295.4|8280.4|8294.3|8279.3|21
1684432500000|2023-05-18 17:55:00|8295|8280|8295|8280|8295.1|8280.1|8295|8280|3
1684432800000|2023-05-18 18:00:00|8294.9|8279.9|8294.2|8279.2|8294.9|8279.9|8294.1|8279.1|9
1684433100000|2023-05-18 18:05:00|8294.1|8279.1|8293.9|8278.9|8294.1|8279.1|8293.6|8278.6|11
1684433400000|2023-05-18 18:10:00|8294|8279|8299.4|8274.4|8300|8279.8|8294|8274.4|28
1684433700000|2023-05-18 18:15:00|8299.3|8274.3|8299.3|8274.3|8299.3|8274.3|8299.3|8274.3|1
1684434000000|2023-05-18 18:20:00|8299.2|8274.2|8298.9|8273.9|8299.2|8274.2|8298.9|8273.9|18
1684434300000|2023-05-18 18:25:00|8299|8274|8297.2|8272.2|8299|8274|8297.2|8272.2|14
1684434600000|2023-05-18 18:30:00|8297.1|8272.1|8296.9|8271.9|8297.1|8272.1|8296.9|8271.9|5
1684434900000|2023-05-18 18:35:00|8297.1|8272.1|8296.8|8271.8|8297.1|8272.1|8296.8|8271.8|2
1684435200000|2023-05-18 18:40:00|8296.9|8271.9|8292.1|8277.1|8297.1|8277.8|8292|8271.9|15
1684435500000|2023-05-18 18:45:00|8292.3|8277.3|8292.5|8277.5|8292.5|8277.5|8292.3|8277.3|3
1684435800000|2023-05-18 18:50:00|8292.4|8277.4|8292.2|8277.2|8292.4|8277.4|8292.1|8277.1|9
1684436100000|2023-05-18 18:55:00|8292.1|8277.1|8291.6|8276.6|8292.2|8277.2|8291.5|8276.5|16
1684436700000|2023-05-18 19:05:00|8291.7|8276.7|8291.5|8276.5|8291.7|8276.7|8291.5|8276.5|3
1684437000000|2023-05-18 19:10:00|8291.6|8276.6|8291.4|8276.4|8291.6|8276.6|8291.4|8276.4|5
1684437300000|2023-05-18 19:15:00|8291.5|8276.5|8291.1|8276.1|8291.6|8276.6|8291|8276|14
1684437600000|2023-05-18 19:20:00|8291|8276|8291.5|8276.5|8291.5|8276.5|8291|8276|8
1684437900000|2023-05-18 19:25:00|8291.6|8276.6|8291.4|8276.4|8291.6|8276.6|8291.4|8276.4|3
1684438200000|2023-05-18 19:30:00|8291.3|8276.3|8291.4|8276.4|8291.4|8276.4|8291.3|8276.3|2
1684438500000|2023-05-18 19:35:00|8291.3|8276.3|8291.3|8276.3|8291.3|8276.3|8291.3|8276.3|1
1684438800000|2023-05-18 19:40:00|8291.5|8276.5|8296.4|8271.4|8296.4|8276.5|8291.5|8271.4|2
1684439100000|2023-05-18 19:45:00|8296.3|8271.3|8291.1|8276.1|8296.3|8276.1|8291.1|8271.1|4
1684439400000|2023-05-18 19:50:00|8291|8276|8295.7|8270.7|8295.9|8276.1|8291|8270.4|24
1684439700000|2023-05-18 19:55:00|8295.8|8270.8|8295.7|8270.7|8295.9|8270.9|8295.6|8270.6|7
1684454400000|2023-05-19 00:00:00|8295|8270|8295|8270|8295|8270|8295|8270|1
1684458000000|2023-05-19 01:00:00|8292.5|8267.5|8292.5|8267.5|8292.5|8267.5|8292.5|8267.5|1
1684458300000|2023-05-19 01:05:00|8292.4|8267.4|8292.4|8267.4|8292.4|8267.4|8292.4|8267.4|1
1684458600000|2023-05-19 01:10:00|8292.5|8267.5|8292.5|8267.5|8292.5|8267.5|8292.5|8267.5|1
1684458900000|2023-05-19 01:15:00|8292.6|8267.6|8292.6|8267.6|8292.6|8267.6|8292.6|8267.6|1
1684459200000|2023-05-19 01:20:00|8292.5|8267.5|8292.5|8267.5|8292.5|8267.5|8292.5|8267.5|1
1684459500000|2023-05-19 01:25:00|8293|8268|8294|8269|8294.1|8269.1|8293|8268|30
1684459800000|2023-05-19 01:30:00|8294.2|8269.2|8296.3|8271.3|8304.8|8279.8|8294.2|8269.2|51
1684460100000|2023-05-19 01:35:00|8296.4|8271.4|8304.5|8279.5|8305.1|8280.1|8296.3|8271.3|42
1684460400000|2023-05-19 01:40:00|8304.3|8279.3|8302.4|8277.4|8304.5|8279.5|8302.4|8277.4|30
1684460700000|2023-05-19 01:45:00|8299.7|8274.7|8300.3|8275.3|8301.3|8276.3|8299|8274|57
1684461000000|2023-05-19 01:50:00|8300.4|8275.4|8300.5|8275.5|8300.6|8275.6|8300.4|8275.4|8
1684461600000|2023-05-19 02:00:00|8300.6|8275.6|8300.6|8275.6|8300.6|8275.6|8300.6|8275.6|1
1684461900000|2023-05-19 02:05:00|8300.5|8275.5|8299.2|8274.2|8300.5|8275.5|8298.8|8273.8|11
1684462200000|2023-05-19 02:10:00|8299.1|8274.1|8299.7|8274.7|8301|8276|8298.2|8273.2|45
1684462500000|2023-05-19 02:15:00|8299.5|8274.5|8299.8|8274.8|8299.8|8274.8|8299.5|8274.5|6
1684462800000|2023-05-19 02:20:00|8301.2|8276.2|8300.4|8275.4|8301.4|8276.4|8300.4|8275.4|7
1684463100000|2023-05-19 02:25:00|8299.9|8274.9|8299|8274|8300.5|8275.5|8298.9|8273.9|17
1684463400000|2023-05-19 02:30:00|8298.9|8273.9|8298.5|8273.5|8298.9|8273.9|8298.1|8273.1|25
1684463700000|2023-05-19 02:35:00|8298.6|8273.6|8298.1|8273.1|8298.9|8273.9|8297.6|8272.6|26
1684464000000|2023-05-19 02:40:00|8298|8273|8296.2|8271.2|8298|8273|8295.9|8270.9|48
1684464300000|2023-05-19 02:45:00|8296.3|8271.3|8296.3|8271.3|8296.9|8271.9|8296.2|8271.2|22
1684464600000|2023-05-19 02:50:00|8296.2|8271.2|8296.1|8271.1|8296.3|8271.3|8296.1|8271.1|6
1684464900000|2023-05-19 02:55:00|8296|8271|8293.2|8268.2|8296.1|8271.1|8293|8268|49
1684465200000|2023-05-19 03:00:00|8293.3|8268.3|8294.5|8269.5|8294.5|8269.5|8293.2|8268.2|23
1684465500000|2023-05-19 03:05:00|8294.6|8269.6|8295.3|8270.3|8295.5|8270.5|8294.6|8269.6|15
1684465800000|2023-05-19 03:10:00|8295.2|8270.2|8295|8270|8295.3|8270.3|8293.8|8268.8|19
1684466100000|2023-05-19 03:15:00|8295.2|8270.2|8295.7|8270.7|8295.7|8270.7|8294.9|8269.9|13
1684466400000|2023-05-19 03:20:00|8295.8|8270.8|8298.7|8273.7|8298.7|8273.7|8295.8|8270.8|17
1684466700000|2023-05-19 03:25:00|8298.6|8273.6|8296.4|8271.4|8298.6|8273.6|8296.3|8271.3|27
1684467000000|2023-05-19 03:30:00|8296.2|8271.2|8290.6|8275.6|8296.2|8275.8|8289.4|8269.3|129
1684467300000|2023-05-19 03:35:00|8290.7|8275.7|8289.9|8274.9|8291.2|8276.2|8289.7|8274.7|74
1684467600000|2023-05-19 03:40:00|8289.7|8274.7|8288|8273|8289.8|8274.8|8287.5|8272.5|84
1684467900000|2023-05-19 03:45:00|8288.1|8273.1|8289.7|8274.7|8289.7|8274.7|8288|8273|47
1684468200000|2023-05-19 03:50:00|8289.8|8274.8|8292.8|8277.8|8293.9|8278.9|8289.5|8274.5|104
1684468500000|2023-05-19 03:55:00|8292.7|8277.7|8291.9|8276.9|8293.5|8278.5|8291.5|8276.5|58
1684468800000|2023-05-19 04:00:00|8291.8|8276.8|8293.2|8278.2|8293.4|8278.4|8291.7|8276.7|65
1684469100000|2023-05-19 04:05:00|8293.1|8278.1|8294|8279|8294.5|8279.5|8293.1|8278.1|75
1684469400000|2023-05-19 04:10:00|8294.1|8279.1|8293.4|8278.4|8294.4|8279.4|8293.4|8278.4|58
1684469700000|2023-05-19 04:15:00|8293.6|8278.6|8294.5|8279.5|8294.7|8279.7|8293.3|8278.3|38
1684470000000|2023-05-19 04:20:00|8294.4|8279.4|8294.2|8279.2|8294.8|8279.8|8293.9|8278.9|46
1684470300000|2023-05-19 04:25:00|8294.3|8279.3|8296.3|8281.3|8296.3|8281.3|8294.2|8279.2|78
1684470600000|2023-05-19 04:30:00|8296.2|8281.2|8298|8283|8298.1|8283.1|8296|8281|81
1684470900000|2023-05-19 04:35:00|8298.1|8283.1|8296.3|8281.3|8298.1|8283.1|8295.8|8280.8|81
1684471200000|2023-05-19 04:40:00|8296.4|8281.4|8298.5|8283.5|8298.6|8283.6|8296.3|8281.3|52
1684471500000|2023-05-19 04:45:00|8298.4|8283.4|8297.3|8282.3|8298.7|8283.7|8297|8282|65
1684471800000|2023-05-19 04:50:00|8297.2|8282.2|8296.8|8281.8|8297.7|8282.7|8296.8|8281.8|47
1684472100000|2023-05-19 04:55:00|8296.7|8281.7|8296.9|8281.9|8297|8282|8295.5|8280.5|61
1684472400000|2023-05-19 05:00:00|8296.8|8281.8|8297.7|8282.7|8297.9|8282.9|8296.7|8281.7|40
1684472700000|2023-05-19 05:05:00|8297.8|8282.8|8298.3|8283.3|8298.6|8283.6|8297.7|8282.7|43
1684473000000|2023-05-19 05:10:00|8298.2|8283.2|8297.7|8282.7|8298.2|8283.2|8297.6|8282.6|16
1684473300000|2023-05-19 05:15:00|8297.6|8282.6|8297.5|8282.5|8297.7|8282.7|8297.3|8282.3|16
1684473600000|2023-05-19 05:20:00|8297.8|8282.8|8297.8|8282.8|8298.2|8283.2|8297.6|8282.6|23
1684473900000|2023-05-19 05:25:00|8297.9|8282.9|8296.8|8281.8|8298|8283|8296.8|8281.8|37
1684474200000|2023-05-19 05:30:00|8296.9|8281.9|8295.2|8280.2|8296.9|8281.9|8294.6|8279.6|73
1684474500000|2023-05-19 05:35:00|8295.3|8280.3|8293.8|8278.8|8295.5|8280.5|8293.7|8278.7|83
1684474800000|2023-05-19 05:40:00|8293.7|8278.7|8293.1|8278.1|8294.2|8279.2|8293.1|8278.1|75
1684475100000|2023-05-19 05:45:00|8293|8278|8292.2|8277.2|8293.2|8278.2|8291.5|8276.5|80
1684475400000|2023-05-19 05:50:00|8292.1|8277.1|8290.9|8275.9|8292.2|8277.2|8288.9|8273.9|115
1684475700000|2023-05-19 05:55:00|8291|8276|8291|8276|8291.9|8276.9|8290.8|8275.8|77
1684476000000|2023-05-19 06:00:00|8291.1|8276.1|8290.1|8275.1|8292|8277|8289.8|8274.8|76
1684476300000|2023-05-19 06:05:00|8290.2|8275.2|8286.6|8271.6|8290.3|8275.3|8286.1|8271.1|85
1684476600000|2023-05-19 06:10:00|8286.7|8271.7|8287.8|8272.8|8289|8274|8286.7|8271.7|61
1684476900000|2023-05-19 06:15:00|8287.7|8272.7|8284.7|8269.7|8287.8|8272.8|8284.7|8269.7|59
1684477200000|2023-05-19 06:20:00|8284.6|8269.6|8284.9|8269.9|8285.2|8270.2|8283.3|8268.3|121
1684477500000|2023-05-19 06:25:00|8285|8270|8285|8270|8286|8271|8284.2|8269.2|102
1684477800000|2023-05-19 06:30:00|8284.9|8269.9|8288.8|8273.8|8288.8|8273.8|8284.8|8269.8|90
1684478100000|2023-05-19 06:35:00|8288.9|8273.9|8288.4|8273.4|8289.6|8274.6|8287.8|8272.8|64
1684478400000|2023-05-19 06:40:00|8288.5|8273.5|8289.6|8274.6|8289.6|8274.6|8288.3|8273.3|41
1684478700000|2023-05-19 06:45:00|8289.7|8274.7|8289.8|8274.8|8290.3|8275.3|8289|8274|64
1684479000000|2023-05-19 06:50:00|8289.9|8274.9|8291.9|8276.9|8292.6|8277.6|8289.9|8274.9|76
1684479300000|2023-05-19 06:55:00|8291.8|8276.8|8293.3|8278.3|8293.4|8278.4|8291.8|8276.8|48
1684479600000|2023-05-19 07:00:00|8293.6|8278.6|8291.4|8276.4|8293.9|8278.9|8290.7|8275.7|96
1684479900000|2023-05-19 07:05:00|8291.3|8276.3|8290.3|8275.3|8291.3|8276.3|8289.3|8274.3|69
1684480200000|2023-05-19 07:10:00|8290.4|8275.4|8292.5|8277.5|8292.6|8277.6|8290.4|8275.4|98
1684480500000|2023-05-19 07:15:00|8292.6|8277.6|8293.6|8278.6|8294.1|8279.1|8292.5|8277.5|74
1684480800000|2023-05-19 07:20:00|8293.5|8278.5|8295.9|8280.9|8296.2|8281.2|8293.2|8278.2|122
1684481100000|2023-05-19 07:25:00|8295.7|8280.7|8295.3|8280.3|8296.4|8281.4|8294.9|8279.9|77
1684481400000|2023-05-19 07:30:00|8295.4|8280.4|8294|8279|8295.4|8280.4|8293.6|8278.6|58
1684481700000|2023-05-19 07:35:00|8294.1|8279.1|8291.8|8276.8|8294.3|8279.3|8290.7|8275.7|121
1684482000000|2023-05-19 07:40:00|8291.7|8276.7|8293.2|8278.2|8294|8279|8291.5|8276.5|96
1684482300000|2023-05-19 07:45:00|8293.1|8278.1|8293.1|8278.1|8293.6|8278.6|8291.3|8276.3|102
1684482600000|2023-05-19 07:50:00|8293|8278|8293.3|8278.3|8294.6|8279.6|8293|8278|37
1684482900000|2023-05-19 07:55:00|8293.4|8278.4|8295.6|8280.6|8295.8|8280.8|8293.4|8278.4|43
1684483200000|2023-05-19 08:00:00|8295.8|8280.8|8294.1|8279.1|8296.5|8281.5|8293.9|8278.9|65
1684483500000|2023-05-19 08:05:00|8294.2|8279.2|8294.8|8279.8|8296|8281|8294|8279|135
1684483800000|2023-05-19 08:10:00|8295|8280|8293|8278|8296.5|8281.5|8293|8278|86
1684484100000|2023-05-19 08:15:00|8292.9|8277.9|8293.7|8278.7|8293.7|8278.7|8292.7|8277.7|52
1684484400000|2023-05-19 08:20:00|8293.6|8278.6|8293.9|8278.9|8294.7|8279.7|8293.6|8278.6|51
1684484700000|2023-05-19 08:25:00|8293.8|8278.8|8291.4|8276.4|8293.8|8278.8|8291.3|8276.3|78
1684485000000|2023-05-19 08:30:00|8291.3|8276.3|8288.1|8273.1|8291.3|8276.3|8288.1|8273.1|119
1684485300000|2023-05-19 08:35:00|8287.9|8272.9|8287.5|8272.5|8289|8274|8286.7|8271.7|126
1684485600000|2023-05-19 08:40:00|8287.6|8272.6|8289.7|8274.7|8290.1|8275.1|8287.4|8272.4|93
1684485900000|2023-05-19 08:45:00|8289.8|8274.8|8289.9|8274.9|8290.3|8275.3|8289.4|8274.4|56
1684486200000|2023-05-19 08:50:00|8290.1|8275.1|8290.8|8275.8|8291|8276|8290.1|8275.1|51
1684486500000|2023-05-19 08:55:00|8290.9|8275.9|8291.8|8276.8|8292.3|8277.3|8290.3|8275.3|68
1684486800000|2023-05-19 09:00:00|8291.7|8276.7|8290|8275|8292|8277|8290|8275|62
1684487100000|2023-05-19 09:05:00|8289.9|8274.9|8290.1|8275.1|8290.7|8275.7|8289.5|8274.5|49
1684487400000|2023-05-19 09:10:00|8290|8275|8289.3|8274.3|8290.1|8275.1|8288.8|8273.8|45
1684487700000|2023-05-19 09:15:00|8289.4|8274.4|8289.2|8274.2|8289.4|8274.4|8288.6|8273.6|33
1684488000000|2023-05-19 09:20:00|8289.1|8274.1|8290.2|8275.2|8290.6|8275.6|8288.9|8273.9|32
1684488300000|2023-05-19 09:25:00|8290.1|8275.1|8290.7|8275.7|8291.1|8276.1|8290|8275|50
1684488600000|2023-05-19 09:30:00|8290.9|8275.9|8286.5|8271.5|8290.9|8275.9|8286.5|8271.5|82
1684488900000|2023-05-19 09:35:00|8286.6|8271.6|8288|8273|8290|8273|8284.2|8264.4|164
1684489200000|2023-05-19 09:40:00|8288.1|8273.1|8285.8|8270.8|8288.8|8273.8|8285.4|8270.4|109
1684489500000|2023-05-19 09:45:00|8285.9|8270.9|8283.6|8268.6|8286.3|8271.3|8282.6|8267.6|134
1684489800000|2023-05-19 09:50:00|8283.5|8268.5|8282.2|8267.2|8283.8|8268.8|8280.8|8265.8|121
1684490100000|2023-05-19 09:55:00|8281.9|8266.9|8283.4|8268.4|8284|8269|8281.1|8266.1|135
1684490400000|2023-05-19 10:00:00|8283.3|8268.3|8284.8|8269.8|8286|8271|8283.3|8268.3|89
1684490700000|2023-05-19 10:05:00|8284.9|8269.9|8284.4|8269.4|8285.6|8270.6|8284.2|8269.2|46
1684491000000|2023-05-19 10:10:00|8284.5|8269.5|8284.1|8269.1|8284.7|8269.7|8283.4|8268.4|50
1684491300000|2023-05-19 10:15:00|8284|8269|8287.2|8272.2|8287.5|8272.5|8282.8|8267.8|70
1684491600000|2023-05-19 10:20:00|8287.1|8272.1|8288.2|8273.2|8288.5|8273.5|8286.9|8271.9|69
1684491900000|2023-05-19 10:25:00|8287.9|8272.9|8291.9|8266.9|8292.2|8272.9|8286|8265.9|55
1684492200000|2023-05-19 10:30:00|8292|8267|8293.2|8268.2|8293.7|8272.7|8287.2|8266.9|51
1684492500000|2023-05-19 10:35:00|8293.3|8268.3|8292.9|8267.9|8293.4|8268.4|8292.5|8267.5|48
1684492800000|2023-05-19 10:40:00|8292.8|8267.8|8294.6|8269.6|8295|8270|8292.3|8267.3|63
1684493100000|2023-05-19 10:45:00|8294.7|8269.7|8295.4|8270.4|8295.7|8270.7|8294.5|8269.5|43
1684493400000|2023-05-19 10:50:00|8295.3|8270.3|8290.3|8275.3|8295.6|8275.5|8290.3|8270|38
1684493700000|2023-05-19 10:55:00|8291|8276|8295.2|8270.2|8296.2|8276.3|8290.3|8270.2|28
1684494000000|2023-05-19 11:00:00|8295.1|8270.1|8296.8|8271.8|8296.8|8276.6|8290.6|8270.1|51
1684494300000|2023-05-19 11:05:00|8296.9|8271.9|8296|8271|8297|8276.8|8290.7|8270.7|46
1684494600000|2023-05-19 11:10:00|8296.1|8271.1|8296.8|8271.8|8297.1|8272.1|8296|8271|23
1684494900000|2023-05-19 11:15:00|8296.7|8271.7|8296.9|8271.9|8296.9|8276.2|8290.9|8270.8|23
1684495200000|2023-05-19 11:20:00|8297|8272|8297.1|8272.1|8297.3|8276.2|8290.9|8271|56
1684495500000|2023-05-19 11:25:00|8297|8272|8298.6|8273.6|8298.9|8273.9|8296.8|8271.8|40
1684495800000|2023-05-19 11:30:00|8298.5|8273.5|8299.5|8274.5|8299.6|8274.6|8298.4|8273.4|29
1684496100000|2023-05-19 11:35:00|8299.6|8274.6|8299.3|8274.3|8299.9|8274.9|8299.3|8274.3|26
1684496400000|2023-05-19 11:40:00|8299.2|8274.2|8299.1|8274.1|8299.3|8274.3|8298.2|8273.2|31
1684496700000|2023-05-19 11:45:00|8299.2|8274.2|8299.8|8274.8|8300|8275|8299.2|8274.2|14
1684497000000|2023-05-19 11:50:00|8299.9|8274.9|8299.4|8274.4|8299.9|8274.9|8299.2|8274.2|15
1684497300000|2023-05-19 11:55:00|8299.5|8274.5|8299|8274|8299.6|8274.6|8298.9|8273.9|18
1684497600000|2023-05-19 12:00:00|8298.9|8273.9|8296.1|8271.1|8299.4|8276.7|8291.7|8270.5|75
1684497900000|2023-05-19 12:05:00|8296.2|8271.2|8296.6|8271.6|8297.1|8272.1|8295.7|8270.7|48
1684498200000|2023-05-19 12:10:00|8296.7|8271.7|8296.7|8271.7|8296.7|8271.7|8296.4|8271.4|7
1684498500000|2023-05-19 12:15:00|8296.6|8271.6|8295.9|8270.9|8296.8|8271.8|8295.8|8270.8|16
1684498800000|2023-05-19 12:20:00|8296|8271|8296.5|8271.5|8296.5|8271.5|8295.8|8270.8|19
1684499100000|2023-05-19 12:25:00|8296.6|8271.6|8296.5|8271.5|8296.8|8271.8|8296.3|8271.3|38
1684499400000|2023-05-19 12:30:00|8296.6|8271.6|8290.9|8275.9|8296.6|8276|8290.9|8270.9|29
1684499700000|2023-05-19 12:35:00|8290.8|8275.8|8290.7|8275.7|8291.1|8276.1|8290.3|8275.3|56
1684500000000|2023-05-19 12:40:00|8290.8|8275.8|8291.4|8276.4|8291.8|8276.8|8290.7|8275.7|39
1684500300000|2023-05-19 12:45:00|8291.5|8276.5|8296.5|8271.5|8297.2|8276.6|8291.3|8271.2|52
1684500600000|2023-05-19 12:50:00|8296.4|8271.4|8296.5|8271.5|8296.5|8271.5|8295.6|8270.6|30
1684500900000|2023-05-19 12:55:00|8296.6|8271.6|8292.9|8277.9|8297.1|8278|8292.5|8271.4|43
1684501200000|2023-05-19 13:00:00|8293|8278|8293.1|8278.1|8293.8|8278.8|8292.6|8277.6|47
1684501500000|2023-05-19 13:05:00|8293|8278|8299.6|8274.6|8299.7|8278.9|8293|8273.2|61
1684501800000|2023-05-19 13:10:00|8299.7|8274.7|8294.7|8279.7|8299.8|8279.7|8294.6|8274.6|15
1684502100000|2023-05-19 13:15:00|8294.6|8279.6|8295.5|8280.5|8295.8|8280.8|8294.4|8279.4|33
1684502400000|2023-05-19 13:20:00|8295.4|8280.4|8296.3|8281.3|8296.5|8281.5|8295.2|8280.2|20
1684502700000|2023-05-19 13:25:00|8296.2|8281.2|8296.2|8281.2|8296.5|8281.5|8295.9|8280.9|18
1684503000000|2023-05-19 13:30:00|8295.9|8280.9|8295.1|8280.1|8296.5|8281.5|8293.8|8278.8|49
1684503300000|2023-05-19 13:35:00|8295|8280|8295.3|8280.3|8295.8|8280.8|8294.7|8279.7|55
1684503600000|2023-05-19 13:40:00|8295.4|8280.4|8296.3|8281.3|8296.4|8281.4|8295.4|8280.4|26
1684503900000|2023-05-19 13:45:00|8295.9|8280.9|8296.1|8281.1|8296.1|8281.1|8295.3|8280.3|22
1684504200000|2023-05-19 13:50:00|8296.2|8281.2|8295.9|8280.9|8296.2|8281.2|8295.6|8280.6|28
1684504500000|2023-05-19 13:55:00|8296|8281|8297|8282|8297|8282|8295|8280|48
1684504800000|2023-05-19 14:00:00|8297.2|8282.2|8299.2|8284.2|8299.4|8284.4|8297|8282|53
1684505100000|2023-05-19 14:05:00|8299.3|8284.3|8300.2|8285.2|8300.7|8285.7|8299.3|8284.3|23
1684505400000|2023-05-19 14:10:00|8300.3|8285.3|8301.8|8286.8|8301.8|8286.8|8300.3|8285.3|20
1684505700000|2023-05-19 14:15:00|8301.6|8286.6|8303|8288|8303|8288|8300.8|8285.8|55
1684506000000|2023-05-19 14:20:00|8303.1|8288.1|8302.3|8287.3|8303.1|8288.1|8301.8|8286.8|29
1684506300000|2023-05-19 14:25:00|8302.2|8287.2|8301.9|8286.9|8302.4|8287.4|8301.1|8286.1|27
1684506600000|2023-05-19 14:30:00|8301.8|8286.8|8302.4|8287.4|8302.4|8287.4|8301.8|8286.8|16
1684506900000|2023-05-19 14:35:00|8303|8288|8303.4|8288.4|8303.4|8288.4|8303|8288|8
1684507200000|2023-05-19 14:40:00|8303.3|8288.3|8303.4|8288.4|8303.4|8288.4|8302.5|8287.5|11
1684507500000|2023-05-19 14:45:00|8303.5|8288.5|8306.2|8291.2|8306.2|8291.2|8303.5|8288.5|32
1684507800000|2023-05-19 14:50:00|8306.1|8291.1|8306.8|8291.8|8306.8|8291.8|8306.1|8291.1|22
1684508100000|2023-05-19 14:55:00|8306.9|8291.9|8307.1|8292.1|8307.2|8292.2|8306.8|8291.8|6
1684508400000|2023-05-19 15:00:00|8307.2|8292.2|8307.1|8292.1|8307.2|8292.2|8306.5|8291.5|12
1684508700000|2023-05-19 15:05:00|8307|8292|8307.5|8292.5|8307.8|8292.8|8306.7|8291.7|19
1684509000000|2023-05-19 15:10:00|8308.2|8293.2|8308.1|8293.1|8315.3|8298.2|8307.7|8288.4|132
1684509300000|2023-05-19 15:15:00|8307.8|8292.8|8304.3|8279.3|8313.2|8292.9|8303.2|8279.3|204
1684509600000|2023-05-19 15:20:00|8304.2|8279.2|8306.5|8281.5|8308.3|8287.2|8298.3|8278.6|164
1684509900000|2023-05-19 15:25:00|8306.6|8281.6|8309.5|8284.5|8310|8288.9|8302.1|8281.6|133
1684510200000|2023-05-19 15:30:00|8309.6|8284.6|8308.5|8283.5|8311.2|8290.1|8304.9|8282.7|156
1684510500000|2023-05-19 15:35:00|8308.3|8283.3|8309.5|8284.5|8310.1|8290.3|8302.7|8282.7|155
1684510800000|2023-05-19 15:40:00|8309.6|8284.6|8310.8|8285.8|8311|8286|8309.2|8284.2|147
1684511100000|2023-05-19 15:45:00|8310.9|8285.9|8306.3|8291.3|8312.2|8292.4|8306.2|8285.4|112
1684511400000|2023-05-19 15:50:00|8306.4|8291.4|8306.7|8291.7|8307|8292|8306.4|8291.4|61
1684511700000|2023-05-19 15:55:00|8306.6|8291.6|8307|8292|8307.2|8292.2|8306|8291|37
1684512000000|2023-05-19 16:00:00|8307.1|8292.1|8306.8|8291.8|8307.3|8292.3|8306.7|8291.7|28
1684512300000|2023-05-19 16:05:00|8306.7|8291.7|8313.9|8288.9|8313.9|8293.6|8306.7|8288.3|37
1684512600000|2023-05-19 16:10:00|8314|8289|8310|8295|8314.9|8295.1|8309.8|8288.6|26
1684512900000|2023-05-19 16:15:00|8310.1|8295.1|8315.1|8290.1|8315.2|8295.8|8310.1|8289.9|33
1684513200000|2023-05-19 16:20:00|8315.2|8290.2|8312.7|8287.7|8315.2|8293|8306.8|8286.6|41
1684513500000|2023-05-19 16:25:00|8312.6|8287.6|8306.5|8281.5|8312.6|8290.4|8303.3|8279.7|105
1684513800000|2023-05-19 16:30:00|8307.7|8282.7|8307.7|8282.7|8309.7|8284.7|8306.6|8281.6|64
1684514100000|2023-05-19 16:35:00|8307.8|8282.8|8306.9|8281.9|8308.4|8287|8301.5|8280.8|45
1684514400000|2023-05-19 16:40:00|8307|8282|8301.2|8286.2|8307.9|8286.2|8301.2|8281|43
1684514700000|2023-05-19 16:45:00|8301.3|8286.3|8301.6|8286.6|8305.8|8287.5|8301.1|8280.8|39
1684515000000|2023-05-19 16:50:00|8301.7|8286.7|8301.1|8286.1|8307|8287.3|8300.8|8281.5|29
1684515300000|2023-05-19 16:55:00|8301|8286|8305.9|8280.9|8306.3|8286.2|8299.3|8280.9|69
1684515600000|2023-05-19 17:00:00|8305.8|8280.8|8306.4|8281.4|8306.6|8281.6|8305|8280|60
1684515900000|2023-05-19 17:05:00|8306.5|8281.5|8301.6|8286.6|8306.8|8286.6|8301.4|8281.2|40
1684516200000|2023-05-19 17:10:00|8301.7|8286.7|8307.3|8282.3|8307.3|8287.7|8301.7|8282.1|31
1684516500000|2023-05-19 17:15:00|8307.4|8282.4|8307.4|8282.4|8307.8|8282.8|8307.2|8282.2|28
1684516800000|2023-05-19 17:20:00|8307.3|8282.3|8307.3|8282.3|8307.9|8288.2|8302.5|8282.1|40
1684517100000|2023-05-19 17:25:00|8307.4|8282.4|8302.4|8287.4|8307.9|8287.9|8302.4|8282.4|28
1684517400000|2023-05-19 17:30:00|8302.6|8287.6|8306.3|8281.3|8306.4|8287.6|8301.5|8281.3|18
1684517700000|2023-05-19 17:35:00|8306.4|8281.4|8306.1|8281.1|8306.4|8281.4|8306|8281|46
1684518000000|2023-05-19 17:40:00|8306.2|8281.2|8305.4|8280.4|8306.3|8281.3|8305.3|8280.3|18
1684518300000|2023-05-19 17:45:00|8305.8|8280.8|8305.7|8280.7|8306.8|8287.2|8301|8280.6|46
1684518600000|2023-05-19 17:50:00|8305.8|8280.8|8305.5|8280.5|8306.2|8281.2|8305.4|8280.4|21
1684518900000|2023-05-19 17:55:00|8305.6|8280.6|8305.3|8280.3|8305.8|8280.8|8305.2|8280.2|26
1684519200000|2023-05-19 18:00:00|8305.4|8280.4|8306|8281|8306.8|8281.8|8305.2|8280.2|106
1684519500000|2023-05-19 18:05:00|8306.2|8281.2|8306.9|8281.9|8306.9|8281.9|8306.2|8281.2|135
1684519800000|2023-05-19 18:10:00|8306.8|8281.8|8307.4|8282.4|8307.5|8282.5|8306.8|8281.8|79
1684520100000|2023-05-19 18:15:00|8307.3|8282.3|8307.2|8282.2|8307.9|8282.9|8306.8|8281.8|70
1684520400000|2023-05-19 18:20:00|8307.1|8282.1|8307.4|8282.4|8307.5|8282.5|8307.1|8282.1|62
1684520700000|2023-05-19 18:25:00|8307.5|8282.5|8307.6|8282.6|8307.7|8282.7|8307.4|8282.4|54
1684521000000|2023-05-19 18:30:00|8307.7|8282.7|8307|8282|8308.9|8283.9|8307|8282|81
1684521300000|2023-05-19 18:35:00|8307.1|8282.1|8307.1|8282.1|8307.5|8282.5|8306.9|8281.9|37
1684521600000|2023-05-19 18:40:00|8307.2|8282.2|8307.3|8282.3|8307.7|8282.7|8307.1|8282.1|142
1684521900000|2023-05-19 18:45:00|8307.2|8282.2|8309.4|8284.4|8309.5|8284.5|8307.2|8282.2|71
1684522200000|2023-05-19 18:50:00|8309.6|8284.6|8308.3|8283.3|8310|8285|8308.1|8283.1|26
1684522500000|2023-05-19 18:55:00|8308.2|8283.2|8308.2|8283.2|8308.4|8283.4|8308.1|8283.1|8
1684522800000|2023-05-19 19:00:00|8308.1|8283.1|8304.8|8279.8|8308.2|8283.2|8304.8|8279.8|44
1684523100000|2023-05-19 19:05:00|8304.6|8279.6|8304.8|8279.8|8305.1|8280.1|8304.4|8279.4|46
1684523400000|2023-05-19 19:10:00|8304.7|8279.7|8304.8|8279.8|8304.9|8279.9|8304.3|8279.3|26
1684523700000|2023-05-19 19:15:00|8304.9|8279.9|8305.2|8280.2|8305.3|8280.3|8304.6|8279.6|32
1684524000000|2023-05-19 19:20:00|8305.3|8280.3|8304.6|8279.6|8305.5|8280.5|8304.6|8279.6|24
1684524300000|2023-05-19 19:25:00|8304.7|8279.7|8304.7|8279.7|8305.4|8285.2|8299.7|8279.3|37
1684524600000|2023-05-19 19:30:00|8304.6|8279.6|8305.2|8280.2|8305.5|8280.5|8304.6|8279.6|12
1684524900000|2023-05-19 19:35:00|8305.3|8280.3|8305.1|8280.1|8305.4|8280.4|8305.1|8280.1|16
1684525200000|2023-05-19 19:40:00|8305.2|8280.2|8305.2|8280.2|8305.3|8280.3|8305.2|8280.2|3
1684525500000|2023-05-19 19:45:00|8305.3|8280.3|8308|8283|8308.8|8283.8|8305.3|8280.3|42
1684525800000|2023-05-19 19:50:00|8308.1|8283.1|8308.5|8283.5|8309|8284|8307.5|8282.5|23
1684526100000|2023-05-19 19:55:00|8308.7|8283.7|8308.2|8283.2|8309.5|8284.5|8307.9|8282.9|38
1684713600000|2023-05-22 00:00:00|8309.1|8281|8309.1|8281|8309.1|8281|8309.1|8281|1
1684717200000|2023-05-22 01:00:00|8312|8283|8311.6|8282.6|8312|8283|8311.6|8282.6|5
1684717500000|2023-05-22 01:05:00|8311.5|8282.5|8300.9|8275.9|8311.5|8282.5|8300.9|8275.9|147
1684717800000|2023-05-22 01:10:00|8301.1|8276.1|8302.5|8277.5|8307.5|8282.5|8301.1|8276.1|37
1684718100000|2023-05-22 01:15:00|8302.4|8277.4|8303.4|8278.4|8303.4|8278.4|8302.4|8277.4|8
1684718400000|2023-05-22 01:20:00|8303.3|8278.3|8304.8|8279.8|8304.8|8279.8|8302.1|8277.1|16
1684718700000|2023-05-22 01:25:00|8303.7|8278.7|8305.5|8280.5|8306|8281|8303.3|8278.3|32
1684719000000|2023-05-22 01:30:00|8305.9|8280.9|8305.1|8280.1|8306.9|8281.9|8302.5|8277.5|58
1684719300000|2023-05-22 01:35:00|8305.2|8280.2|8305.2|8280.2|8305.2|8280.2|8305.2|8280.2|1
1684719600000|2023-05-22 01:40:00|8305.3|8280.3|8304.6|8279.6|8306.5|8281.5|8304.5|8279.5|11
1684719900000|2023-05-22 01:45:00|8304.5|8279.5|8306.5|8281.5|8308.1|8283.1|8304.5|8279.5|43
1684720200000|2023-05-22 01:50:00|8309.1|8284.1|8305.5|8280.5|8309.1|8284.1|8305.3|8280.3|41
1684720500000|2023-05-22 01:55:00|8305.4|8280.4|8305.4|8280.4|8305.5|8280.5|8305.2|8280.2|11
1684720800000|2023-05-22 02:00:00|8305.3|8280.3|8306.7|8281.7|8306.7|8281.7|8305.3|8280.3|22
1684721100000|2023-05-22 02:05:00|8306.6|8281.6|8306.8|8281.8|8306.9|8281.9|8306.5|8281.5|11
1684721400000|2023-05-22 02:10:00|8306.7|8281.7|8305.5|8280.5|8306.8|8281.8|8305.5|8280.5|13
1684721700000|2023-05-22 02:15:00|8305.6|8280.6|8305.4|8280.4|8306.4|8281.4|8304.8|8279.8|29
1684722000000|2023-05-22 02:20:00|8305.5|8280.5|8303.5|8278.5|8305.5|8280.5|8303.5|8278.5|16
1684722300000|2023-05-22 02:25:00|8303.4|8278.4|8303.7|8278.7|8304.2|8279.2|8303.4|8278.4|23
1684722600000|2023-05-22 02:30:00|8303.8|8278.8|8304.8|8279.8|8304.9|8279.9|8303.7|8278.7|29
1684722900000|2023-05-22 02:35:00|8304.9|8279.9|8305.2|8280.2|8305.5|8280.5|8304.1|8279.1|49
1684723200000|2023-05-22 02:40:00|8305.1|8280.1|8304.7|8279.7|8305.9|8280.9|8304|8279|43
1684723500000|2023-05-22 02:45:00|8304.8|8279.8|8305|8280|8305.2|8280.2|8304.7|8279.7|33
1684723800000|2023-05-22 02:50:00|8305.1|8280.1|8305.4|8280.4|8305.4|8280.4|8304.9|8279.9|30
1684724100000|2023-05-22 02:55:00|8305.5|8280.5|8305.6|8280.6|8305.6|8280.6|8305.3|8280.3|8
1684724400000|2023-05-22 03:00:00|8305.5|8280.5|8305|8280|8305.5|8280.5|8304.8|8279.8|9
1684724700000|2023-05-22 03:05:00|8305.1|8280.1|8303.8|8278.8|8305.7|8280.7|8303.8|8278.8|31
1684725000000|2023-05-22 03:10:00|8303.9|8278.9|8304.8|8279.8|8304.8|8279.8|8303.4|8278.4|31
1684725300000|2023-05-22 03:15:00|8304.5|8279.5|8298.5|8283.5|8304.9|8284.2|8298.5|8278.9|19
1684725600000|2023-05-22 03:20:00|8298.4|8283.4|8303.1|8278.1|8303.4|8283.5|8298.4|8278|7
1684725900000|2023-05-22 03:25:00|8303|8278|8302.4|8277.4|8303|8278|8302.3|8277.3|3
1684726200000|2023-05-22 03:30:00|8302.5|8277.5|8295.7|8280.7|8302.5|8282|8294.9|8276.2|107
1684726500000|2023-05-22 03:35:00|8295.4|8280.4|8298.2|8273.2|8298.2|8280.5|8292.8|8273.1|95
1684726800000|2023-05-22 03:40:00|8293.2|8278.2|8292.9|8277.9|8297.7|8279|8291.9|8271.9|63
1684727100000|2023-05-22 03:45:00|8293|8278|8292.7|8277.7|8293.6|8278.6|8291.5|8276.5|96
1684727400000|2023-05-22 03:50:00|8292.6|8277.6|8294.9|8279.9|8296.1|8281.1|8292.5|8277.5|90
1684727700000|2023-05-22 03:55:00|8295|8280|8295.5|8280.5|8296.6|8281.6|8294.6|8279.6|63
1684728000000|2023-05-22 04:00:00|8295.4|8280.4|8294.3|8279.3|8295.5|8280.5|8294.2|8279.2|43
1684728300000|2023-05-22 04:05:00|8294.4|8279.4|8296.4|8281.4|8296.7|8281.7|8294.4|8279.4|37
1684728600000|2023-05-22 04:10:00|8296.5|8281.5|8297.7|8282.7|8299.1|8284.1|8296.5|8281.5|131
1684728900000|2023-05-22 04:15:00|8297.5|8282.5|8295.5|8280.5|8297.8|8282.8|8294.8|8279.8|83
1684729200000|2023-05-22 04:20:00|8295.4|8280.4|8295.2|8280.2|8295.8|8280.8|8295.1|8280.1|38
1684729500000|2023-05-22 04:25:00|8295.1|8280.1|8295.9|8280.9|8295.9|8280.9|8295.1|8280.1|26
1684729800000|2023-05-22 04:30:00|8295.8|8280.8|8297.7|8282.7|8297.8|8282.8|8295.8|8280.8|44
1684730100000|2023-05-22 04:35:00|8297.8|8282.8|8299|8284|8299.3|8284.3|8297.7|8282.7|33
1684730400000|2023-05-22 04:40:00|8298.9|8283.9|8299.3|8284.3|8300.1|8285.1|8298.9|8283.9|62
1684730700000|2023-05-22 04:45:00|8299.4|8284.4|8299|8284|8300.9|8285.9|8298.9|8283.9|68
1684731000000|2023-05-22 04:50:00|8298.9|8283.9|8299.4|8284.4|8299.5|8284.5|8298.7|8283.7|26
1684731300000|2023-05-22 04:55:00|8299.9|8284.9|8300.3|8285.3|8300.6|8285.6|8299.7|8284.7|36
1684731600000|2023-05-22 05:00:00|8300.4|8285.4|8300.9|8285.9|8301.4|8286.4|8300.2|8285.2|30
1684731900000|2023-05-22 05:05:00|8301|8286|8301.4|8286.4|8301.4|8286.4|8300.7|8285.7|36
1684732200000|2023-05-22 05:10:00|8301.3|8286.3|8301.2|8286.2|8301.3|8286.3|8301.1|8286.1|27
1684732500000|2023-05-22 05:15:00|8301.3|8286.3|8301.3|8286.3|8301.7|8286.7|8301.1|8286.1|20
1684732800000|2023-05-22 05:20:00|8301.2|8286.2|8301.8|8286.8|8301.8|8286.8|8300.6|8285.6|35
1684733100000|2023-05-22 05:25:00|8302|8287|8303.3|8288.3|8303.3|8288.3|8301.7|8286.7|34
1684733400000|2023-05-22 05:30:00|8303.4|8288.4|8302.8|8287.8|8303.4|8288.4|8302.2|8287.2|41
1684733700000|2023-05-22 05:35:00|8302.9|8287.9|8302.8|8287.8|8303.1|8288.1|8302.2|8287.2|34
1684734000000|2023-05-22 05:40:00|8303|8288|8301.8|8286.8|8304.1|8289.1|8301.8|8286.8|54
1684734300000|2023-05-22 05:45:00|8301.7|8286.7|8299.9|8284.9|8301.8|8286.8|8299.7|8284.7|72
1684734600000|2023-05-22 05:50:00|8300|8285|8299.7|8284.7|8300.3|8285.3|8299.2|8284.2|26
1684734900000|2023-05-22 05:55:00|8299.6|8284.6|8300.7|8285.7|8301.5|8286.5|8299.6|8284.6|55
1684735200000|2023-05-22 06:00:00|8300.8|8285.8|8301.4|8286.4|8302.3|8287.3|8300.8|8285.8|61
1684735500000|2023-05-22 06:05:00|8301.2|8286.2|8300.5|8285.5|8301.2|8286.2|8299.9|8284.9|63
1684735800000|2023-05-22 06:10:00|8300.4|8285.4|8296.4|8281.4|8300.4|8285.4|8296.4|8281.4|87
1684736100000|2023-05-22 06:15:00|8296.5|8281.5|8297.6|8282.6|8298.6|8283.6|8296.5|8281.5|77
1684736400000|2023-05-22 06:20:00|8297.5|8282.5|8295.5|8280.5|8297.6|8282.6|8295|8280|77
1684736700000|2023-05-22 06:25:00|8295.4|8280.4|8295.9|8280.9|8296|8281|8295|8280|50
1684737000000|2023-05-22 06:30:00|8295.8|8280.8|8295.8|8280.8|8296.1|8281.1|8294.4|8279.4|65
1684737300000|2023-05-22 06:35:00|8295.9|8280.9|8298.7|8283.7|8298.8|8283.8|8295.9|8280.9|84
1684737600000|2023-05-22 06:40:00|8298.8|8283.8|8298.4|8283.4|8299.6|8284.6|8298.3|8283.3|66
1684737900000|2023-05-22 06:45:00|8298.5|8283.5|8299.1|8284.1|8299.4|8284.4|8298|8283|50
1684738200000|2023-05-22 06:50:00|8299.2|8284.2|8299.8|8284.8|8300|8285|8298.9|8283.9|46
1684738500000|2023-05-22 06:55:00|8299.9|8284.9|8299.3|8284.3|8300|8285|8298.7|8283.7|30
1684738800000|2023-05-22 07:00:00|8299.4|8284.4|8300|8285|8300|8285|8299.3|8284.3|44
1684739100000|2023-05-22 07:05:00|8299.9|8284.9|8299.1|8284.1|8300|8285|8298|8283|48
1684739400000|2023-05-22 07:10:00|8299.3|8284.3|8301.2|8286.2|8301.3|8286.3|8299|8284|35
1684739700000|2023-05-22 07:15:00|8301.3|8286.3|8302.1|8287.1|8302.3|8287.3|8301.3|8286.3|34
1684740000000|2023-05-22 07:20:00|8302|8287|8301.2|8286.2|8302|8287|8300.9|8285.9|68
1684740300000|2023-05-22 07:25:00|8301.3|8286.3|8302|8287|8302.9|8287.9|8301.2|8286.2|68
1684740600000|2023-05-22 07:30:00|8302.1|8287.1|8302.1|8287.1|8302.5|8287.5|8301.6|8286.6|38
1684740900000|2023-05-22 07:35:00|8302.2|8287.2|8302.1|8287.1|8302.8|8287.8|8302|8287|17
1684741200000|2023-05-22 07:40:00|8302|8287|8300.1|8285.1|8302|8287|8299.9|8284.9|47
1684741500000|2023-05-22 07:45:00|8300.2|8285.2|8300.5|8285.5|8301.1|8286.1|8300.2|8285.2|45
1684741800000|2023-05-22 07:50:00|8300.4|8285.4|8300.8|8285.8|8300.9|8285.9|8300.1|8285.1|30
1684742100000|2023-05-22 07:55:00|8300.7|8285.7|8301.1|8286.1|8301.7|8286.7|8300.3|8285.3|28
1684742400000|2023-05-22 08:00:00|8301.4|8286.4|8301.8|8286.8|8302.1|8287.1|8301.2|8286.2|51
1684742700000|2023-05-22 08:05:00|8301.7|8286.7|8301.6|8286.6|8302|8287|8301.3|8286.3|40
1684743000000|2023-05-22 08:10:00|8301.7|8286.7|8301.9|8286.9|8302.2|8287.2|8301.7|8286.7|12
1684743300000|2023-05-22 08:15:00|8302|8287|8302.2|8287.2|8303.6|8288.6|8302|8287|65
1684743600000|2023-05-22 08:20:00|8302|8287|8302.4|8287.4|8302.6|8287.6|8302|8287|21
1684743900000|2023-05-22 08:25:00|8302.3|8287.3|8302.5|8287.5|8302.6|8287.6|8302.2|8287.2|16
1684744200000|2023-05-22 08:30:00|8302.6|8287.6|8302.3|8287.3|8303|8288|8302.3|8287.3|19
1684744500000|2023-05-22 08:35:00|8302.4|8287.4|8302.1|8287.1|8302.4|8287.4|8302|8287|20
1684744800000|2023-05-22 08:40:00|8302.2|8287.2|8301.1|8286.1|8302.2|8287.2|8300.4|8285.4|72
1684745100000|2023-05-22 08:45:00|8301.2|8286.2|8300.3|8285.3|8301.2|8286.2|8299.8|8284.8|65
1684745400000|2023-05-22 08:50:00|8300.5|8285.5|8299.6|8284.6|8300.8|8285.8|8299.6|8284.6|36
1684745700000|2023-05-22 08:55:00|8299.5|8284.5|8300.9|8285.9|8301.9|8286.9|8299.2|8284.2|57
1684746000000|2023-05-22 09:00:00|8301|8286|8300.6|8285.6|8301.2|8286.2|8300.3|8285.3|41
1684746300000|2023-05-22 09:05:00|8300.5|8285.5|8300|8285|8300.5|8285.5|8299.9|8284.9|36
1684746600000|2023-05-22 09:10:00|8299.9|8284.9|8300.8|8285.8|8300.9|8285.9|8299.6|8284.6|43
1684746900000|2023-05-22 09:15:00|8300.9|8285.9|8300.5|8285.5|8301.1|8286.1|8300.2|8285.2|48
1684747200000|2023-05-22 09:20:00|8300.6|8285.6|8300.4|8285.4|8301.1|8286.1|8300.4|8285.4|25
1684747500000|2023-05-22 09:25:00|8300.1|8285.1|8300.5|8285.5|8300.7|8285.7|8300|8285|16
1684747800000|2023-05-22 09:30:00|8300.6|8285.6|8300.1|8285.1|8300.7|8285.7|8300.1|8285.1|24
1684748100000|2023-05-22 09:35:00|8300|8285|8301.3|8286.3|8301.3|8286.3|8300|8285|30
1684748400000|2023-05-22 09:40:00|8301.4|8286.4|8302.2|8287.2|8302.2|8287.2|8301.4|8286.4|52
1684748700000|2023-05-22 09:45:00|8302.3|8287.3|8302.4|8287.4|8302.8|8287.8|8302.2|8287.2|25
1684749000000|2023-05-22 09:50:00|8302.3|8287.3|8301.8|8286.8|8302.3|8287.3|8301.3|8286.3|19
1684749300000|2023-05-22 09:55:00|8301.9|8286.9|8301.4|8286.4|8301.9|8286.9|8300.7|8285.7|40
1684749600000|2023-05-22 10:00:00|8301.5|8286.5|8302.6|8287.6|8303.2|8288.2|8301.5|8286.5|46
1684749900000|2023-05-22 10:05:00|8302.7|8287.7|8303.8|8288.8|8303.8|8288.8|8302.5|8287.5|36
1684750200000|2023-05-22 10:10:00|8304.3|8289.3|8304.6|8289.6|8304.9|8289.9|8303.7|8288.7|31
1684750500000|2023-05-22 10:15:00|8304.7|8289.7|8304.8|8289.8|8304.8|8289.8|8303.9|8288.9|26
1684750800000|2023-05-22 10:20:00|8304.7|8289.7|8304.2|8289.2|8305.6|8290.6|8304.2|8289.2|37
1684751100000|2023-05-22 10:25:00|8304.1|8289.1|8303.6|8288.6|8304.3|8289.3|8303.5|8288.5|22
1684751400000|2023-05-22 10:30:00|8303.5|8288.5|8303.9|8288.9|8304|8289|8302.6|8287.6|41
1684751700000|2023-05-22 10:35:00|8304|8289|8303.5|8288.5|8304.6|8289.6|8303.4|8288.4|26
1684752000000|2023-05-22 10:40:00|8303.7|8288.7|8305.4|8290.4|8305.4|8290.4|8303.7|8288.7|22
1684752300000|2023-05-22 10:45:00|8305.3|8290.3|8303.5|8288.5|8305.3|8290.3|8303.4|8288.4|30
1684752600000|2023-05-22 10:50:00|8303.6|8288.6|8303|8288|8303.9|8288.9|8302.7|8287.7|33
1684752900000|2023-05-22 10:55:00|8303.1|8288.1|8303.8|8288.8|8304.6|8289.6|8303.1|8288.1|26
1684753200000|2023-05-22 11:00:00|8303.7|8288.7|8304.1|8289.1|8304.1|8289.1|8303.3|8288.3|35
1684753500000|2023-05-22 11:05:00|8304|8289|8303.7|8288.7|8304|8289|8303.3|8288.3|28
1684753800000|2023-05-22 11:10:00|8303.8|8288.8|8304.9|8289.9|8305.2|8290.2|8303.8|8288.8|40
1684754100000|2023-05-22 11:15:00|8305|8290|8304|8289|8305|8290|8304|8289|23
1684754400000|2023-05-22 11:20:00|8303.8|8288.8|8303.8|8288.8|8303.9|8288.9|8303.4|8288.4|29
1684754700000|2023-05-22 11:25:00|8303.9|8288.9|8303.8|8288.8|8304|8289|8303.7|8288.7|14
1684755000000|2023-05-22 11:30:00|8303.9|8288.9|8309.2|8284.2|8310.2|8289.7|8303.9|8283.5|28
1684755300000|2023-05-22 11:35:00|8309.1|8284.1|8305.9|8290.9|8310.9|8291.1|8305.6|8284.1|33
1684755600000|2023-05-22 11:40:00|8305.8|8290.8|8306.3|8291.3|8306.3|8291.3|8305.6|8290.6|26
1684755900000|2023-05-22 11:45:00|8306.4|8291.4|8306.6|8291.6|8306.6|8291.6|8306.3|8291.3|10
1684756200000|2023-05-22 11:50:00|8306.1|8291.1|8305.1|8290.1|8307.1|8292.1|8305.1|8290.1|52
1684756500000|2023-05-22 11:55:00|8305|8290|8304.6|8289.6|8305.1|8290.1|8304.1|8289.1|19
1684756800000|2023-05-22 12:00:00|8304.7|8289.7|8304.8|8289.8|8304.8|8289.8|8304.6|8289.6|6
1684757100000|2023-05-22 12:05:00|8304.9|8289.9|8304.7|8289.7|8304.9|8289.9|8304.7|8289.7|3
1684757400000|2023-05-22 12:10:00|8304.8|8289.8|8304.9|8289.9|8305|8290|8304.8|8289.8|8
1684757700000|2023-05-22 12:15:00|8305|8290|8304.5|8289.5|8305.1|8290.1|8304.4|8289.4|19
1684758000000|2023-05-22 12:20:00|8304.6|8289.6|8304.1|8289.1|8304.7|8289.7|8304|8289|24
1684758300000|2023-05-22 12:25:00|8303.9|8288.9|8304.1|8289.1|8304.2|8289.2|8303.3|8288.3|24
1684758600000|2023-05-22 12:30:00|8304|8289|8303.9|8288.9|8304.3|8289.3|8303.8|8288.8|19
1684758900000|2023-05-22 12:35:00|8303.8|8288.8|8302.8|8287.8|8304|8289|8302.8|8287.8|14
1684759200000|2023-05-22 12:40:00|8303|8288|8305.2|8290.2|8310.3|8290.2|8303|8284.2|31
1684759500000|2023-05-22 12:45:00|8304.8|8289.8|8304.6|8289.6|8305.2|8290.2|8304.6|8289.6|13
1684759800000|2023-05-22 12:50:00|8309.3|8284.3|8301.9|8286.9|8309.3|8289.1|8301.8|8284.2|34
1684760100000|2023-05-22 12:55:00|8301.8|8286.8|8301.8|8286.8|8302.2|8287.2|8301.6|8286.6|54
1684760400000|2023-05-22 13:00:00|8301.9|8286.9|8305.6|8280.6|8306.5|8287.1|8301.6|8280.4|98
1684760700000|2023-05-22 13:05:00|8305.5|8280.5|8306.9|8281.9|8307|8282|8305.5|8280.5|18
1684761000000|2023-05-22 13:10:00|8306.7|8281.7|8306.2|8281.2|8306.9|8281.9|8305.6|8280.6|14
1684761300000|2023-05-22 13:15:00|8306|8281|8306.8|8281.8|8306.8|8281.8|8306|8281|21
1684761600000|2023-05-22 13:20:00|8306.9|8281.9|8307.2|8282.2|8307.5|8282.5|8306.4|8281.4|40
1684761900000|2023-05-22 13:25:00|8307.3|8282.3|8307.4|8282.4|8308.7|8283.7|8307|8282|39
1684762200000|2023-05-22 13:30:00|8307.1|8282.1|8301.1|8286.1|8307.2|8286.3|8301|8281|51
1684762500000|2023-05-22 13:35:00|8301|8286|8300.2|8285.2|8304.6|8286|8299.6|8279.6|42
1684762800000|2023-05-22 13:40:00|8300.3|8285.3|8304.8|8279.8|8305.3|8285.3|8299.3|8279.2|36
1684763100000|2023-05-22 13:45:00|8305.1|8280.1|8304.6|8279.6|8305.3|8280.3|8304|8279|47
1684763400000|2023-05-22 13:50:00|8304.5|8279.5|8305.7|8280.7|8306.4|8281.4|8304.2|8279.2|60
1684763700000|2023-05-22 13:55:00|8306|8281|8306.3|8281.3|8307.1|8282.1|8306|8281|28
1684764000000|2023-05-22 14:00:00|8306.2|8281.2|8307|8282|8307.7|8282.7|8306.1|8281.1|32
1684764300000|2023-05-22 14:05:00|8306.9|8281.9|8305.6|8280.6|8307.2|8282.2|8304.4|8279.4|122
1684764600000|2023-05-22 14:10:00|8305.7|8280.7|8306.9|8281.9|8306.9|8286.9|8301.2|8280.5|60
1684764900000|2023-05-22 14:15:00|8306.8|8281.8|8307.1|8282.1|8307.2|8282.2|8306.4|8281.4|44
1684765200000|2023-05-22 14:20:00|8307.2|8282.2|8307.8|8282.8|8307.9|8282.9|8307.2|8282.2|22
1684765500000|2023-05-22 14:25:00|8307.3|8282.3|8302.4|8287.4|8307.7|8287.5|8302.1|8281.5|43
1684765800000|2023-05-22 14:30:00|8302.2|8287.2|8302.4|8287.4|8307.4|8288|8302.2|8282.3|51
1684766100000|2023-05-22 14:35:00|8302.3|8287.3|8308.5|8283.5|8308.8|8288.8|8302.3|8283.5|34
1684766400000|2023-05-22 14:40:00|8308.2|8283.2|8303.5|8288.5|8308.2|8288.8|8303.3|8283.1|21
1684766700000|2023-05-22 14:45:00|8303.4|8288.4|8308.6|8283.6|8308.6|8288.9|8303.3|8283.5|33
1684767000000|2023-05-22 14:50:00|8308.7|8283.7|8303.3|8288.3|8308.7|8288.3|8302.4|8282.9|27
1684767300000|2023-05-22 14:55:00|8303.4|8288.4|8303.4|8288.4|8304.1|8289.1|8303.2|8288.2|37
1684767600000|2023-05-22 15:00:00|8303.3|8288.3|8303|8288|8303.4|8288.4|8303|8288|14
1684767900000|2023-05-22 15:05:00|8303.1|8288.1|8303.4|8288.4|8303.4|8288.4|8303.1|8288.1|12
1684768200000|2023-05-22 15:10:00|8303.7|8288.7|8303.8|8288.8|8303.8|8288.8|8303.5|8288.5|15
1684768500000|2023-05-22 15:15:00|8303.9|8288.9|8304.2|8289.2|8304.2|8289.2|8303.9|8288.9|6
1684768800000|2023-05-22 15:20:00|8304.3|8289.3|8304.2|8289.2|8304.3|8289.3|8304.2|8289.2|2
1684769100000|2023-05-22 15:25:00|8304.3|8289.3|8304.2|8289.2|8304.3|8289.3|8303.9|8288.9|12
1684769400000|2023-05-22 15:30:00|8304.1|8289.1|8304|8289|8304.1|8289.1|8303.4|8288.4|33
1684769700000|2023-05-22 15:35:00|8303.9|8288.9|8304.1|8289.1|8304.3|8289.3|8303.4|8288.4|19
1684770000000|2023-05-22 15:40:00|8304.2|8289.2|8304.3|8289.3|8304.4|8289.4|8304.2|8289.2|11
1684770300000|2023-05-22 15:45:00|8304.2|8289.2|8304|8289|8304.3|8289.3|8304|8289|7
1684770600000|2023-05-22 15:50:00|8303.9|8288.9|8303.7|8288.7|8303.9|8288.9|8303.7|8288.7|5
1684770900000|2023-05-22 15:55:00|8303.6|8288.6|8303.4|8288.4|8303.7|8288.7|8303|8288|17
1684771200000|2023-05-22 16:00:00|8303.2|8288.2|8303.3|8288.3|8303.4|8288.4|8303.2|8288.2|6
1684771500000|2023-05-22 16:05:00|8303.2|8288.2|8303.1|8288.1|8303.2|8288.2|8303.1|8288.1|4
1684771800000|2023-05-22 16:10:00|8303.2|8288.2|8303.1|8288.1|8303.4|8288.4|8303.1|8288.1|9
1684772100000|2023-05-22 16:15:00|8303.2|8288.2|8303.1|8288.1|8303.4|8288.4|8303|8288|12
1684772400000|2023-05-22 16:20:00|8303|8288|8302.8|8287.8|8303|8288|8302.4|8287.4|14
1684772700000|2023-05-22 16:25:00|8302.7|8287.7|8303.5|8288.5|8303.5|8288.5|8302.7|8287.7|7
1684773000000|2023-05-22 16:30:00|8303.6|8288.6|8303.1|8288.1|8303.7|8288.7|8303|8288|11
1684773300000|2023-05-22 16:35:00|8303.3|8288.3|8303.8|8288.8|8303.8|8288.8|8303.3|8288.3|6
1684773600000|2023-05-22 16:40:00|8303.7|8288.7|8303.5|8288.5|8303.8|8288.8|8303.5|8288.5|5
1684773900000|2023-05-22 16:45:00|8303.6|8288.6|8303.5|8288.5|8303.8|8288.8|8303.3|8288.3|9
1684774200000|2023-05-22 16:50:00|8303.4|8288.4|8303.4|8288.4|8303.6|8288.6|8303.4|8288.4|7
1684774500000|2023-05-22 16:55:00|8303.3|8288.3|8303.4|8288.4|8303.7|8288.7|8303.3|8288.3|10
1684774800000|2023-05-22 17:00:00|8303.3|8288.3|8303.2|8288.2|8303.4|8288.4|8303.2|8288.2|4
1684775100000|2023-05-22 17:05:00|8303.3|8288.3|8303.2|8288.2|8303.3|8288.3|8303.1|8288.1|30
1684775400000|2023-05-22 17:10:00|8303.1|8288.1|8301.8|8286.8|8303.2|8288.2|8301.6|8286.6|27
1684775700000|2023-05-22 17:15:00|8301.9|8286.9|8308.4|8283.4|8308.5|8288.3|8301.9|8283.1|32
1684776000000|2023-05-22 17:20:00|8308.5|8283.5|8308.3|8283.3|8308.6|8283.6|8308|8283|22
1684776300000|2023-05-22 17:25:00|8308.4|8283.4|8308.8|8283.8|8308.8|8283.8|8308.3|8283.3|18
1684776600000|2023-05-22 17:30:00|8308.9|8283.9|8303.6|8288.6|8309|8289|8303.6|8283.9|15
1684776900000|2023-05-22 17:35:00|8303.5|8288.5|8303.3|8288.3|8303.5|8288.5|8303.2|8288.2|12
1684777200000|2023-05-22 17:40:00|8303.4|8288.4|8303|8288|8303.4|8288.4|8303|8288|25
1684777500000|2023-05-22 17:45:00|8303.1|8288.1|8302.9|8287.9|8303.1|8288.1|8302.9|8287.9|11
1684777800000|2023-05-22 17:50:00|8302.6|8287.6|8302.6|8287.6|8302.6|8287.6|8302.4|8287.4|7
1684778100000|2023-05-22 17:55:00|8302.7|8287.7|8302.3|8287.3|8302.7|8287.7|8302.2|8287.2|8
1684778400000|2023-05-22 18:00:00|8302.2|8287.2|8302.1|8287.1|8302.3|8287.3|8302.1|8287.1|6
1684778700000|2023-05-22 18:05:00|8302.2|8287.2|8302.2|8287.2|8302.2|8287.2|8302|8287|4
1684779000000|2023-05-22 18:10:00|8302.1|8287.1|8302.2|8287.2|8302.2|8287.2|8302.1|8287.1|6
1684779300000|2023-05-22 18:15:00|8302.3|8287.3|8302.4|8287.4|8302.4|8287.4|8302.3|8287.3|2
1684779600000|2023-05-22 18:20:00|8302.3|8287.3|8302.3|8287.3|8302.4|8287.4|8302.3|8287.3|3
1684780200000|2023-05-22 18:30:00|8302.4|8287.4|8302.5|8287.5|8302.5|8287.5|8302.4|8287.4|2
1684780500000|2023-05-22 18:35:00|8302.6|8287.6|8302.6|8287.6|8302.6|8287.6|8302.5|8287.5|5
1684780800000|2023-05-22 18:40:00|8302.5|8287.5|8302.8|8287.8|8302.8|8287.8|8302.5|8287.5|16
1684781100000|2023-05-22 18:45:00|8302.9|8287.9|8308.1|8283.1|8308.1|8287.9|8302.9|8282.9|4
1684781400000|2023-05-22 18:50:00|8308.2|8283.2|8308.9|8283.9|8308.9|8283.9|8308.2|8283.2|19
1684781700000|2023-05-22 18:55:00|8309|8284|8309.4|8284.4|8309.4|8289.3|8303.9|8283.9|49
1684782000000|2023-05-22 19:00:00|8309.3|8284.3|8309.2|8284.2|8309.5|8284.5|8309.1|8284.1|24
1684782300000|2023-05-22 19:05:00|8309.3|8284.3|8304|8289|8309.3|8289|8304|8284.1|4
1684782900000|2023-05-22 19:15:00|8304.1|8289.1|8304.2|8289.2|8304.2|8289.2|8304.1|8289.1|2
1684783200000|2023-05-22 19:20:00|8304.3|8289.3|8309.2|8284.2|8309.2|8289.3|8304.3|8284.1|6
1684783500000|2023-05-22 19:25:00|8309.3|8284.3|8309.2|8284.2|8309.6|8284.6|8309.1|8284.1|12
1684783800000|2023-05-22 19:30:00|8309.3|8284.3|8309.3|8284.3|8309.4|8284.4|8309.3|8284.3|3
1684784100000|2023-05-22 19:35:00|8309.2|8284.2|8309.2|8284.2|8309.2|8284.2|8309.2|8284.2|1
1684784400000|2023-05-22 19:40:00|8309.3|8284.3|8309.3|8284.3|8309.3|8284.3|8309.2|8284.2|3
1684784700000|2023-05-22 19:45:00|8309.2|8284.2|8309.1|8284.1|8309.2|8284.2|8309.1|8284.1|6
1684785000000|2023-05-22 19:50:00|8309|8284|8308.6|8283.6|8309|8284|8308.6|8283.6|15
1684785300000|2023-05-22 19:55:00|8308.7|8283.7|8308.8|8283.8|8308.8|8283.8|8308.5|8283.5|8
1684800000000|2023-05-23 00:00:00|8306.6|8281.6|8306.6|8281.6|8306.6|8281.6|8306.6|8281.6|1
1684803600000|2023-05-23 01:00:00|8304.4|8279.4|8304.4|8279.4|8304.4|8279.4|8304.4|8279.4|1
1684804200000|2023-05-23 01:10:00|8306.6|8281.6|8305.6|8280.6|8306.7|8281.7|8303.4|8278.4|90
1684804500000|2023-05-23 01:15:00|8305.7|8280.7|8306.6|8281.6|8306.7|8281.7|8303.5|8278.5|28
1684804800000|2023-05-23 01:20:00|8306.7|8281.7|8306.6|8281.6|8310.8|8285.8|8306.5|8281.5|13
1684805100000|2023-05-23 01:25:00|8304.3|8279.3|8304.1|8279.1|8304.3|8279.3|8304|8279|4
1684805400000|2023-05-23 01:30:00|8304|8279|8306.6|8281.6|8306.7|8281.7|8302.8|8277.8|55
1684805700000|2023-05-23 01:35:00|8306.7|8281.7|8306.4|8281.4|8306.7|8281.7|8306.4|8281.4|26
1684806000000|2023-05-23 01:40:00|8306.5|8281.5|8306.2|8281.2|8306.5|8281.5|8306.2|8281.2|8
1684806300000|2023-05-23 01:45:00|8306.3|8281.3|8306.7|8281.7|8306.7|8281.7|8306.1|8281.1|9
1684806600000|2023-05-23 01:50:00|8306.6|8281.6|8308.7|8283.7|8308.8|8283.8|8306.5|8281.5|23
1684806900000|2023-05-23 01:55:00|8308.8|8283.8|8310.2|8285.2|8310.8|8285.8|8308.2|8283.2|33
1684807200000|2023-05-23 02:00:00|8310.1|8285.1|8309.3|8284.3|8310.1|8285.1|8309.3|8284.3|8
1684807500000|2023-05-23 02:05:00|8309.4|8284.4|8309|8284|8309.5|8284.5|8309|8284|6
1684807800000|2023-05-23 02:10:00|8308.8|8283.8|8308.3|8283.3|8309.4|8284.4|8307.5|8282.5|31
1684808100000|2023-05-23 02:15:00|8308.1|8283.1|8307.9|8282.9|8308.4|8283.4|8307.1|8282.1|31
1684808400000|2023-05-23 02:20:00|8307.8|8282.8|8307.7|8282.7|8308.5|8283.5|8307.6|8282.6|33
1684808700000|2023-05-23 02:25:00|8307.8|8282.8|8307.7|8282.7|8308.1|8283.1|8307.6|8282.6|13
1684809000000|2023-05-23 02:30:00|8307.8|8282.8|8308.7|8283.7|8308.7|8283.7|8307.8|8282.8|18
1684809300000|2023-05-23 02:35:00|8309|8284|8309.2|8284.2|8309.3|8284.3|8308.9|8283.9|24
1684809600000|2023-05-23 02:40:00|8309.4|8284.4|8308.9|8283.9|8310|8285|8308.7|8283.7|24
1684809900000|2023-05-23 02:45:00|8309|8284|8309.8|8284.8|8310.9|8285.9|8309|8284|33
1684810200000|2023-05-23 02:50:00|8309.4|8284.4|8309.1|8284.1|8309.4|8284.4|8308.9|8283.9|14
1684810500000|2023-05-23 02:55:00|8309|8284|8309.1|8284.1|8309.4|8284.4|8308.7|8283.7|51
1684810800000|2023-05-23 03:00:00|8309.2|8284.2|8307.9|8282.9|8309.2|8284.2|8307.1|8282.1|39
1684811100000|2023-05-23 03:05:00|8308|8283|8308|8283|8308.2|8283.2|8307.8|8282.8|16
1684811400000|2023-05-23 03:10:00|8307.9|8282.9|8307.7|8282.7|8308.1|8283.1|8307.7|8282.7|18
1684811700000|2023-05-23 03:15:00|8307.3|8282.3|8307.5|8282.5|8308.1|8283.1|8306|8281|46
1684812000000|2023-05-23 03:20:00|8307.1|8282.1|8306.8|8281.8|8307.2|8282.2|8306|8281|17
1684812300000|2023-05-23 03:25:00|8306.7|8281.7|8307.1|8282.1|8307.1|8282.1|8306.7|8281.7|7
1684812600000|2023-05-23 03:30:00|8307|8282|8301.7|8286.7|8307.3|8287|8301.5|8281.2|61
1684812900000|2023-05-23 03:35:00|8301.8|8286.8|8302.7|8287.7|8303.9|8288.9|8301.6|8286.6|50
1684813200000|2023-05-23 03:40:00|8302.8|8287.8|8301.4|8286.4|8302.9|8287.9|8301.4|8286.4|28
1684813500000|2023-05-23 03:45:00|8300.9|8285.9|8302.1|8287.1|8302.1|8287.1|8300.9|8285.9|27
1684813800000|2023-05-23 03:50:00|8302|8287|8301.3|8286.3|8302|8287|8301.2|8286.2|26
1684814100000|2023-05-23 03:55:00|8301.2|8286.2|8300.5|8285.5|8301.2|8286.2|8299.9|8284.9|27
1684814400000|2023-05-23 04:00:00|8300.4|8285.4|8301.8|8286.8|8302.3|8287.3|8300.1|8285.1|34
1684814700000|2023-05-23 04:05:00|8301.9|8286.9|8301.3|8286.3|8301.9|8286.9|8300.9|8285.9|18
1684815000000|2023-05-23 04:10:00|8301.4|8286.4|8300.6|8285.6|8301.8|8286.8|8300.6|8285.6|41
1684815300000|2023-05-23 04:15:00|8300.7|8285.7|8300.1|8285.1|8300.8|8285.8|8299.7|8284.7|22
1684815600000|2023-05-23 04:20:00|8300.3|8285.3|8300.8|8285.8|8301.3|8286.3|8300.3|8285.3|33
1684815900000|2023-05-23 04:25:00|8300.9|8285.9|8301.1|8286.1|8301.2|8286.2|8300.8|8285.8|14
1684816200000|2023-05-23 04:30:00|8301|8286|8302.4|8287.4|8302.8|8287.8|8301|8286|50
1684816500000|2023-05-23 04:35:00|8302.3|8287.3|8300.1|8285.1|8302.3|8287.3|8300|8285|25
1684816800000|2023-05-23 04:40:00|8300.3|8285.3|8300.7|8285.7|8300.8|8285.8|8300.3|8285.3|15
1684817100000|2023-05-23 04:45:00|8300.8|8285.8|8300.8|8285.8|8301.7|8286.7|8300.8|8285.8|15
1684817400000|2023-05-23 04:50:00|8300.7|8285.7|8300.5|8285.5|8300.9|8285.9|8300.5|8285.5|12
1684817700000|2023-05-23 04:55:00|8300.6|8285.6|8300.1|8285.1|8300.8|8285.8|8300.1|8285.1|25
1684818000000|2023-05-23 05:00:00|8299.8|8284.8|8299.8|8284.8|8300|8285|8299|8284|43
1684818300000|2023-05-23 05:05:00|8299.7|8284.7|8298.1|8283.1|8299.7|8284.7|8297.5|8282.5|61
1684818600000|2023-05-23 05:10:00|8298.2|8283.2|8299.1|8284.1|8299.2|8284.2|8298.2|8283.2|24
1684818900000|2023-05-23 05:15:00|8299.2|8284.2|8299.3|8284.3|8300|8285|8299.1|8284.1|33
1684819200000|2023-05-23 05:20:00|8299.2|8284.2|8299.6|8284.6|8299.8|8284.8|8299.2|8284.2|17
1684819500000|2023-05-23 05:25:00|8299.5|8284.5|8299.4|8284.4|8299.5|8284.5|8299.2|8284.2|16
1684819800000|2023-05-23 05:30:00|8299.5|8284.5|8300|8285|8300.7|8285.7|8299.5|8284.5|50
1684820100000|2023-05-23 05:35:00|8299.9|8284.9|8300.8|8285.8|8300.9|8285.9|8299.6|8284.6|25
1684820400000|2023-05-23 05:40:00|8300.7|8285.7|8300.5|8285.5|8300.8|8285.8|8300.4|8285.4|22
1684820700000|2023-05-23 05:45:00|8300.6|8285.6|8299.6|8284.6|8300.6|8285.6|8299.6|8284.6|18
1684821000000|2023-05-23 05:50:00|8299.5|8284.5|8299|8284|8299.6|8284.6|8298.5|8283.5|45
1684821300000|2023-05-23 05:55:00|8299.1|8284.1|8299.9|8284.9|8300|8285|8298.8|8283.8|44
1684821600000|2023-05-23 06:00:00|8299.8|8284.8|8300.6|8285.6|8300.9|8285.9|8299.5|8284.5|37
1684821900000|2023-05-23 06:05:00|8300.5|8285.5|8299.3|8284.3|8300.8|8285.8|8299.3|8284.3|35
1684822200000|2023-05-23 06:10:00|8299.2|8284.2|8299|8284|8299.7|8284.7|8298.8|8283.8|29
1684822500000|2023-05-23 06:15:00|8298.9|8283.9|8298.2|8283.2|8298.9|8283.9|8297|8282|35
1684822800000|2023-05-23 06:20:00|8298.3|8283.3|8299.8|8284.8|8300|8285|8298.1|8283.1|58
1684823100000|2023-05-23 06:25:00|8299.9|8284.9|8298.5|8283.5|8299.9|8284.9|8298.3|8283.3|18
1684823400000|2023-05-23 06:30:00|8298.7|8283.7|8298.9|8283.9|8299.1|8284.1|8298.3|8283.3|37
1684823700000|2023-05-23 06:35:00|8298.8|8283.8|8298.8|8283.8|8299.3|8284.3|8298.6|8283.6|23
1684824000000|2023-05-23 06:40:00|8299|8284|8299.6|8284.6|8299.7|8284.7|8299|8284|22
1684824300000|2023-05-23 06:45:00|8299.4|8284.4|8298.6|8283.6|8299.5|8284.5|8298.6|8283.6|35
1684824600000|2023-05-23 06:50:00|8298.5|8283.5|8298.2|8283.2|8298.9|8283.9|8298.2|8283.2|20
1684824900000|2023-05-23 06:55:00|8298.3|8283.3|8299.1|8284.1|8299.2|8284.2|8298.3|8283.3|37
1684825200000|2023-05-23 07:00:00|8299|8284|8299.3|8284.3|8300.2|8285.2|8299|8284|54
1684825500000|2023-05-23 07:05:00|8299.2|8284.2|8300.7|8285.7|8300.8|8285.8|8299.1|8284.1|51
1684825800000|2023-05-23 07:10:00|8300.6|8285.6|8301|8286|8301.2|8286.2|8300.4|8285.4|53
1684826100000|2023-05-23 07:15:00|8301.1|8286.1|8300.5|8285.5|8301.4|8286.4|8300|8285|45
1684826400000|2023-05-23 07:20:00|8300.4|8285.4|8302|8287|8302.1|8287.1|8300.1|8285.1|37
1684826700000|2023-05-23 07:25:00|8301.9|8286.9|8301.9|8286.9|8303|8288|8301.5|8286.5|61
1684827000000|2023-05-23 07:30:00|8302|8287|8300.8|8285.8|8302.3|8287.3|8300.1|8285.1|86
1684827300000|2023-05-23 07:35:00|8300.6|8285.6|8301.5|8286.5|8302.2|8287.2|8300.6|8285.6|80
1684827600000|2023-05-23 07:40:00|8301.6|8286.6|8301.5|8286.5|8302.3|8287.3|8300.9|8285.9|59
1684827900000|2023-05-23 07:45:00|8301.6|8286.6|8301.6|8286.6|8302.4|8287.4|8301.5|8286.5|17
1684828200000|2023-05-23 07:50:00|8301.5|8286.5|8301.7|8286.7|8302.6|8287.6|8301.5|8286.5|28
1684828500000|2023-05-23 07:55:00|8301.6|8286.6|8301.1|8286.1|8302.3|8287.3|8300.9|8285.9|43
1684828800000|2023-05-23 08:00:00|8301.3|8286.3|8301.8|8286.8|8302.2|8287.2|8300.9|8285.9|55
1684829100000|2023-05-23 08:05:00|8301.7|8286.7|8300.4|8285.4|8301.8|8286.8|8300.4|8285.4|64
1684829400000|2023-05-23 08:10:00|8300.5|8285.5|8300.1|8285.1|8300.8|8285.8|8299.8|8284.8|48
1684829700000|2023-05-23 08:15:00|8300.4|8285.4|8300.1|8285.1|8300.4|8285.4|8299.5|8284.5|35
1684830000000|2023-05-23 08:20:00|8300|8285|8299.7|8284.7|8300.3|8285.3|8299.5|8284.5|18
1684830300000|2023-05-23 08:25:00|8299.6|8284.6|8298.1|8283.1|8299.7|8284.7|8298.1|8283.1|41
1684830600000|2023-05-23 08:30:00|8298.5|8283.5|8299.8|8284.8|8299.9|8284.9|8298.5|8283.5|29
1684830900000|2023-05-23 08:35:00|8299.7|8284.7|8299.7|8284.7|8300.1|8285.1|8299.5|8284.5|30
1684831200000|2023-05-23 08:40:00|8299.3|8284.3|8300.8|8285.8|8301.6|8286.6|8299.3|8284.3|56
1684831500000|2023-05-23 08:45:00|8300.9|8285.9|8300.4|8285.4|8301|8286|8300|8285|41
1684831800000|2023-05-23 08:50:00|8300.3|8285.3|8300.6|8285.6|8300.7|8285.7|8300|8285|36
1684832100000|2023-05-23 08:55:00|8300.5|8285.5|8300.9|8285.9|8301.1|8286.1|8300.2|8285.2|25
1684832400000|2023-05-23 09:00:00|8300.8|8285.8|8300.1|8285.1|8300.8|8285.8|8299.9|8284.9|46
1684832700000|2023-05-23 09:05:00|8300.2|8285.2|8300.3|8285.3|8300.8|8285.8|8299.9|8284.9|25
1684833000000|2023-05-23 09:10:00|8300.2|8285.2|8299.8|8284.8|8300.2|8285.2|8299.8|8284.8|22
1684833300000|2023-05-23 09:15:00|8299.6|8284.6|8301|8286|8301|8286|8299.5|8284.5|27
1684833600000|2023-05-23 09:20:00|8300.9|8285.9|8301.4|8286.4|8301.6|8286.6|8300.8|8285.8|23
1684833900000|2023-05-23 09:25:00|8301.3|8286.3|8301.2|8286.2|8301.3|8286.3|8300.7|8285.7|13
1684834200000|2023-05-23 09:30:00|8301.1|8286.1|8300.3|8285.3|8301.1|8286.1|8299.9|8284.9|41
1684834500000|2023-05-23 09:35:00|8300.4|8285.4|8301.1|8286.1|8301.2|8286.2|8300.4|8285.4|22
1684834800000|2023-05-23 09:40:00|8301|8286|8300|8285|8301.1|8286.1|8299.9|8284.9|29
1684835100000|2023-05-23 09:45:00|8299.9|8284.9|8295|8280|8299.9|8284.9|8294.9|8279.9|82
1684835400000|2023-05-23 09:50:00|8295.1|8280.1|8298.5|8283.5|8302.9|8283.6|8295.1|8277.9|110
1684835700000|2023-05-23 09:55:00|8298.6|8283.6|8299|8284|8299.5|8284.5|8297.8|8282.8|80
1684836000000|2023-05-23 10:00:00|8298.9|8283.9|8300.9|8285.9|8305.8|8286.1|8298.3|8279.5|56
1684836300000|2023-05-23 10:05:00|8300.8|8285.8|8301.4|8286.4|8302.4|8287.4|8300.7|8285.7|50
1684836600000|2023-05-23 10:10:00|8301.5|8286.5|8301.2|8286.2|8302|8287|8301.2|8286.2|45
1684836900000|2023-05-23 10:15:00|8301.1|8286.1|8301.9|8286.9|8301.9|8286.9|8301.1|8286.1|36
1684837200000|2023-05-23 10:20:00|8302|8287|8301.6|8286.6|8303.3|8288.3|8301.6|8286.6|24
1684837500000|2023-05-23 10:25:00|8301.5|8286.5|8301.7|8286.7|8302.1|8287.1|8301.5|8286.5|17
1684837800000|2023-05-23 10:30:00|8301.6|8286.6|8301.1|8286.1|8301.6|8286.6|8300.6|8285.6|23
1684838100000|2023-05-23 10:35:00|8301.2|8286.2|8301.3|8286.3|8301.3|8286.3|8300.5|8285.5|24
1684838400000|2023-05-23 10:40:00|8301.4|8286.4|8302.1|8287.1|8302.1|8287.1|8301.4|8286.4|9
1684838700000|2023-05-23 10:45:00|8302|8287|8301.5|8286.5|8302|8287|8301|8286|21
1684839000000|2023-05-23 10:50:00|8301.4|8286.4|8300.9|8285.9|8301.5|8286.5|8300.5|8285.5|16
1684839300000|2023-05-23 10:55:00|8301|8286|8301.1|8286.1|8301.1|8286.1|8301|8286|6
1684839600000|2023-05-23 11:00:00|8301.2|8286.2|8302.1|8287.1|8302.3|8287.3|8301.2|8286.2|22
1684839900000|2023-05-23 11:05:00|8302|8287|8301.3|8286.3|8302|8287|8301.2|8286.2|20
1684840200000|2023-05-23 11:10:00|8301.2|8286.2|8301.1|8286.1|8301.2|8286.2|8300.6|8285.6|15
1684840500000|2023-05-23 11:15:00|8301.2|8286.2|8301.5|8286.5|8301.7|8286.7|8301.2|8286.2|28
1684840800000|2023-05-23 11:20:00|8301.3|8286.3|8306.3|8281.3|8306.5|8286.4|8300.8|8280.9|33
1684841100000|2023-05-23 11:25:00|8301.1|8286.1|8301.5|8286.5|8301.7|8286.7|8301.1|8286.1|85
1684841400000|2023-05-23 11:30:00|8301.6|8286.6|8301.7|8286.7|8301.8|8286.8|8301.5|8286.5|20
1684841700000|2023-05-23 11:35:00|8301.6|8286.6|8301.6|8286.6|8301.6|8286.6|8301.4|8286.4|11
1684842000000|2023-05-23 11:40:00|8301.7|8286.7|8301.7|8286.7|8301.7|8286.7|8301.7|8286.7|1
1684842300000|2023-05-23 11:45:00|8302.1|8287.1|8301.8|8286.8|8302.2|8287.2|8301.2|8286.2|13
1684842600000|2023-05-23 11:50:00|8301.9|8286.9|8302.5|8287.5|8302.6|8287.6|8301.7|8286.7|17
1684842900000|2023-05-23 11:55:00|8302.6|8287.6|8302.9|8287.9|8303.4|8288.4|8302.3|8287.3|24
1684843200000|2023-05-23 12:00:00|8303.1|8288.1|8300.4|8285.4|8303.4|8288.4|8300.4|8285.4|31
1684843500000|2023-05-23 12:05:00|8300.5|8285.5|8300.6|8285.6|8300.7|8285.7|8300.4|8285.4|10
1684843800000|2023-05-23 12:10:00|8300.7|8285.7|8300.5|8285.5|8300.7|8285.7|8300.4|8285.4|7
1684844100000|2023-05-23 12:15:00|8300|8285|8304.9|8279.9|8305.1|8285.2|8299.8|8279.9|12
1684844400000|2023-05-23 12:20:00|8305|8280|8305.2|8280.2|8305.2|8280.2|8304.8|8279.8|23
1684844700000|2023-05-23 12:25:00|8305.3|8280.3|8300.7|8285.7|8305.7|8286.1|8300.7|8280.3|15
1684845000000|2023-05-23 12:30:00|8300.8|8285.8|8302.8|8287.8|8304.6|8289.6|8300.8|8285.8|71
1684845300000|2023-05-23 12:35:00|8302.9|8287.9|8303.2|8288.2|8309.5|8289.6|8302.9|8283.2|49
1684845600000|2023-05-23 12:40:00|8303.3|8288.3|8304.3|8289.3|8309.3|8289.5|8303.2|8283.4|45
1684845900000|2023-05-23 12:45:00|8304.4|8289.4|8304.9|8289.9|8304.9|8289.9|8304.3|8289.3|28
1684846200000|2023-05-23 12:50:00|8305|8290|8304.7|8289.7|8305.4|8290.4|8303.2|8288.2|32
1684846500000|2023-05-23 12:55:00|8304.6|8289.6|8304.8|8289.8|8305.6|8290.6|8304.6|8289.6|27
1684846800000|2023-05-23 13:00:00|8304.7|8289.7|8303.1|8288.1|8304.7|8289.7|8302.6|8287.6|35
1684847100000|2023-05-23 13:05:00|8303.5|8288.5|8303.2|8288.2|8304.2|8289.2|8303.2|8288.2|19
1684847400000|2023-05-23 13:10:00|8303.1|8288.1|8301.5|8286.5|8303.2|8288.2|8301.2|8286.2|58
1684847700000|2023-05-23 13:15:00|8301.3|8286.3|8300.4|8285.4|8301.9|8286.9|8299.7|8284.7|68
1684848000000|2023-05-23 13:20:00|8300.5|8285.5|8301.6|8286.6|8302.5|8287.5|8300.4|8285.4|18
1684848300000|2023-05-23 13:25:00|8301.3|8286.3|8300.7|8285.7|8301.4|8286.4|8300.2|8285.2|48
1684848600000|2023-05-23 13:30:00|8300.8|8285.8|8300.1|8285.1|8300.9|8285.9|8299.1|8284.1|50
1684848900000|2023-05-23 13:35:00|8300.2|8285.2|8300|8285|8300.3|8285.3|8299.3|8284.3|25
1684849200000|2023-05-23 13:40:00|8299.9|8284.9|8304.7|8279.7|8304.7|8284.9|8298|8279.2|64
1684849500000|2023-05-23 13:45:00|8305.4|8280.4|8298.7|8283.7|8306|8285.8|8298.1|8279.6|119
1684849800000|2023-05-23 13:50:00|8298.8|8283.8|8300.6|8285.6|8300.6|8285.6|8298.7|8283.7|29
1684850100000|2023-05-23 13:55:00|8300.7|8285.7|8304.7|8279.7|8304.8|8285.7|8298.1|8279.7|58
1684850400000|2023-05-23 14:00:00|8304.6|8279.6|8298.7|8283.7|8304.9|8284.3|8298|8278.8|84
1684850700000|2023-05-23 14:05:00|8298.8|8283.8|8298.5|8283.5|8299.9|8284.9|8298.1|8283.1|58
1684851000000|2023-05-23 14:10:00|8298.6|8283.6|8297.5|8282.5|8298.7|8283.7|8297.4|8282.4|22
1684851300000|2023-05-23 14:15:00|8297.6|8282.6|8295.3|8280.3|8298.5|8283.5|8295.2|8280.2|63
1684851600000|2023-05-23 14:20:00|8295.4|8280.4|8296.8|8281.8|8297|8282|8295.4|8280.4|42
1684851900000|2023-05-23 14:25:00|8296.9|8281.9|8296.7|8281.7|8297.4|8282.4|8296.5|8281.5|45
1684852200000|2023-05-23 14:30:00|8296.5|8281.5|8296.7|8281.7|8297.2|8282.2|8295.6|8280.6|50
1684852500000|2023-05-23 14:35:00|8296.6|8281.6|8303.2|8278.2|8303.3|8283.3|8296.5|8278.1|46
1684852800000|2023-05-23 14:40:00|8303.1|8278.1|8304.2|8279.2|8304.2|8283.8|8298.5|8278.1|29
1684853100000|2023-05-23 14:45:00|8304.3|8279.3|8300.3|8285.3|8304.8|8285.4|8299.8|8279.2|43
1684853400000|2023-05-23 14:50:00|8300.4|8285.4|8300.8|8285.8|8300.8|8285.8|8299.9|8284.9|33
1684853700000|2023-05-23 14:55:00|8300.9|8285.9|8300.9|8285.9|8301|8286|8300|8285|36
1684854000000|2023-05-23 15:00:00|8300.8|8285.8|8305.1|8280.1|8305.4|8285.9|8299.8|8280.1|49
1684854300000|2023-05-23 15:05:00|8305.3|8280.3|8301.7|8286.7|8306.7|8286.7|8301.4|8280.1|35
1684854600000|2023-05-23 15:10:00|8301.8|8286.8|8302.9|8287.9|8303|8288|8301.8|8286.8|16
1684854900000|2023-05-23 15:15:00|8303|8288|8304|8289|8304|8289|8303|8288|19
1684855200000|2023-05-23 15:20:00|8304.1|8289.1|8304.6|8289.6|8304.6|8289.6|8304.1|8289.1|7
1684855500000|2023-05-23 15:25:00|8304.7|8289.7|8304.3|8289.3|8304.7|8289.7|8304.2|8289.2|11
1684855800000|2023-05-23 15:30:00|8304.4|8289.4|8304.4|8289.4|8304.4|8289.4|8304.1|8289.1|9
1684856100000|2023-05-23 15:35:00|8304.5|8289.5|8304.3|8289.3|8304.5|8289.5|8304.1|8289.1|6
1684856400000|2023-05-23 15:40:00|8304.2|8289.2|8304.2|8289.2|8304.2|8289.2|8304|8289|5
1684856700000|2023-05-23 15:45:00|8304.3|8289.3|8303.8|8288.8|8304.3|8289.3|8303.8|8288.8|4
1684857000000|2023-05-23 15:50:00|8303.9|8288.9|8304|8289|8304|8289|8303.8|8288.8|4
1684857300000|2023-05-23 15:55:00|8304.1|8289.1|8304.8|8289.8|8304.8|8289.8|8304.1|8289.1|12
1684857600000|2023-05-23 16:00:00|8304.7|8289.7|8304|8289|8304.8|8289.8|8304|8289|11
1684857900000|2023-05-23 16:05:00|8304.1|8289.1|8304.4|8289.4|8304.6|8289.6|8304.1|8289.1|9
1684858200000|2023-05-23 16:10:00|8304.5|8289.5|8305.1|8290.1|8305.1|8290.1|8304.5|8289.5|6
1684858500000|2023-05-23 16:15:00|8305.2|8290.2|8305.1|8290.1|8305.2|8290.2|8305.1|8290.1|2
1684858800000|2023-05-23 16:20:00|8305.2|8290.2|8305.8|8290.8|8305.8|8290.8|8305.2|8290.2|10
1684859100000|2023-05-23 16:25:00|8305.9|8290.9|8306.2|8291.2|8306.2|8291.2|8305.9|8290.9|4
1684859400000|2023-05-23 16:30:00|8306.3|8291.3|8307|8292|8307.1|8292.1|8306.3|8291.3|22
1684859700000|2023-05-23 16:35:00|8306.9|8291.9|8307.2|8292.2|8307.3|8292.3|8306.8|8291.8|12
1684860000000|2023-05-23 16:40:00|8307.3|8292.3|8306.9|8291.9|8307.7|8292.7|8306.8|8291.8|33
1684860300000|2023-05-23 16:45:00|8306.8|8291.8|8306.9|8291.9|8307.1|8292.1|8306.8|8291.8|8
1684860600000|2023-05-23 16:50:00|8306.8|8291.8|8306.7|8291.7|8306.8|8291.8|8306.6|8291.6|4
1684860900000|2023-05-23 16:55:00|8306|8291|8305.1|8290.1|8306|8291|8304.9|8289.9|13
1684861200000|2023-05-23 17:00:00|8305.4|8290.4|8305.6|8290.6|8305.7|8290.7|8305.4|8290.4|19
1684861500000|2023-05-23 17:05:00|8305.5|8290.5|8304.5|8289.5|8305.5|8290.5|8304.4|8289.4|15
1684861800000|2023-05-23 17:10:00|8304.6|8289.6|8304.3|8289.3|8304.7|8289.7|8303.9|8288.9|15
1684862100000|2023-05-23 17:15:00|8304.2|8289.2|8303.4|8288.4|8304.2|8289.2|8303.1|8288.1|16
1684862400000|2023-05-23 17:20:00|8303.5|8288.5|8303|8288|8303.7|8288.7|8303|8288|9
1684862700000|2023-05-23 17:25:00|8302.6|8287.6|8303.7|8288.7|8303.8|8288.8|8302.3|8287.3|21
1684863000000|2023-05-23 17:30:00|8303.8|8288.8|8303.6|8288.6|8309.1|8289.3|8303.3|8283.4|35
1684863300000|2023-05-23 17:35:00|8303.7|8288.7|8303.5|8288.5|8303.7|8288.7|8303.4|8288.4|22
1684863600000|2023-05-23 17:40:00|8308.4|8283.4|8304.2|8289.2|8308.6|8289.2|8303.5|8283.4|14
1684863900000|2023-05-23 17:45:00|8304.5|8289.5|8304.5|8289.5|8304.6|8289.6|8304.4|8289.4|7
1684864200000|2023-05-23 17:50:00|8304.6|8289.6|8304.8|8289.8|8304.8|8289.8|8304.3|8289.3|14
1684864500000|2023-05-23 17:55:00|8304.9|8289.9|8304.8|8289.8|8305.2|8290.2|8304.8|8289.8|21
1684864800000|2023-05-23 18:00:00|8304.9|8289.9|8305.5|8290.5|8305.6|8290.6|8304.9|8289.9|19
1684865100000|2023-05-23 18:05:00|8305.4|8290.4|8305.9|8290.9|8306.3|8291.3|8305.4|8290.4|41
1684865400000|2023-05-23 18:10:00|8305.8|8290.8|8305.9|8290.9|8305.9|8290.9|8305.8|8290.8|2
1684865700000|2023-05-23 18:15:00|8306|8291|8306.8|8291.8|8306.8|8291.8|8306|8291|13
1684866000000|2023-05-23 18:20:00|8306.7|8291.7|8306.9|8291.9|8307|8292|8306.7|8291.7|5
1684866300000|2023-05-23 18:25:00|8307|8292|8307|8292|8307|8292|8306.9|8291.9|3
1684866600000|2023-05-23 18:30:00|8306.9|8291.9|8306.8|8291.8|8306.9|8291.9|8306.7|8291.7|6
1684866900000|2023-05-23 18:35:00|8306.7|8291.7|8306.7|8291.7|8306.7|8291.7|8306.7|8291.7|1
1684867200000|2023-05-23 18:40:00|8306.8|8291.8|8311.6|8286.6|8311.6|8291.9|8306.6|8286.5|12
1684867500000|2023-05-23 18:45:00|8311.8|8286.8|8311.8|8286.8|8311.8|8286.8|8311.8|8286.8|1
1684867800000|2023-05-23 18:50:00|8311.9|8286.9|8307|8292|8311.9|8292|8306.8|8286.9|11
1684868100000|2023-05-23 18:55:00|8306.9|8291.9|8306.6|8291.6|8307|8292|8306.6|8291.6|31
1684868400000|2023-05-23 19:00:00|8306.7|8291.7|8306.8|8291.8|8307|8292|8306.7|8291.7|28
1684868700000|2023-05-23 19:05:00|8306.9|8291.9|8306.8|8291.8|8307|8292|8306.8|8291.8|12
1684869000000|2023-05-23 19:10:00|8306.9|8291.9|8306.8|8291.8|8306.9|8291.9|8306.8|8291.8|6
1684869300000|2023-05-23 19:15:00|8306.9|8291.9|8307|8292|8307|8292|8306.8|8291.8|20
1684869600000|2023-05-23 19:20:00|8306.9|8291.9|8306.7|8291.7|8306.9|8291.9|8306.4|8291.4|10
1684869900000|2023-05-23 19:25:00|8306.8|8291.8|8306.8|8291.8|8306.8|8291.8|8306.7|8291.7|3
1684870200000|2023-05-23 19:30:00|8306.7|8291.7|8306.9|8291.9|8307|8292|8306.7|8291.7|8
1684870500000|2023-05-23 19:35:00|8307|8292|8307|8292|8307.2|8292.2|8306.9|8291.9|5
1684871100000|2023-05-23 19:45:00|8306.9|8291.9|8307|8292|8307|8292|8306.9|8291.9|4
1684871700000|2023-05-23 19:55:00|8306.9|8291.9|8307.4|8292.4|8307.4|8292.4|8306.9|8291.9|6
1684886400000|2023-05-24 00:00:00|8312.4|8287.4|8312.4|8287.4|8312.4|8287.4|8312.4|8287.4|1
1684890000000|2023-05-24 01:00:00|8309.5|8284.5|8310.5|8285.5|8310.5|8285.5|8309.5|8284.5|6
1684890300000|2023-05-24 01:05:00|8310.4|8285.4|8310.4|8285.4|8310.4|8285.4|8310.4|8285.4|1
1684890600000|2023-05-24 01:10:00|8310.5|8285.5|8310.5|8285.5|8310.5|8285.5|8310.5|8285.5|1
1684891500000|2023-05-24 01:25:00|8310.6|8285.6|8311|8286|8311.1|8286.1|8310.3|8285.3|12
1684891800000|2023-05-24 01:30:00|8311.1|8286.1|8311.1|8286.1|8311.1|8286.1|8311.1|8286.1|1
1684892700000|2023-05-24 01:45:00|8309.8|8284.8|8309.4|8284.4|8309.8|8284.8|8308.8|8283.8|16
1684894500000|2023-05-24 02:15:00|8309.3|8284.3|8308.9|8283.9|8309.3|8284.3|8308.9|8283.9|5
1684894800000|2023-05-24 02:20:00|8308.8|8283.8|8306.9|8281.9|8309|8284|8306.9|8281.9|11
1684895100000|2023-05-24 02:25:00|8307|8282|8307.2|8282.2|8307.3|8282.3|8306.7|8281.7|7
1684895400000|2023-05-24 02:30:00|8307.3|8282.3|8307.5|8282.5|8307.5|8282.5|8307.3|8282.3|5
1684895700000|2023-05-24 02:35:00|8309.2|8284.2|8309.3|8284.3|8309.3|8284.3|8309.2|8284.2|4
1684896000000|2023-05-24 02:40:00|8309.5|8284.5|8308.2|8283.2|8309.5|8284.5|8308.2|8283.2|22
1684896300000|2023-05-24 02:45:00|8308|8283|8307.5|8282.5|8308|8283|8307.5|8282.5|17
1684896600000|2023-05-24 02:50:00|8307.4|8282.4|8307.4|8282.4|8307.4|8282.4|8307.4|8282.4|1
1684896900000|2023-05-24 02:55:00|8307.3|8282.3|8306.9|8281.9|8307.3|8282.3|8306.6|8281.6|17
1684897200000|2023-05-24 03:00:00|8307|8282|8306.5|8281.5|8307|8282|8306.5|8281.5|15
1684897500000|2023-05-24 03:05:00|8306.6|8281.6|8306.6|8281.6|8306.8|8281.8|8306.6|8281.6|7
1684897800000|2023-05-24 03:10:00|8306.5|8281.5|8306.2|8281.2|8306.6|8281.6|8306.2|8281.2|5
1684898100000|2023-05-24 03:15:00|8305.9|8280.9|8305|8280|8305.9|8280.9|8304.7|8279.7|41
1684898400000|2023-05-24 03:20:00|8305.1|8280.1|8299.8|8284.8|8305.2|8285.2|8299.8|8279.8|24
1684898700000|2023-05-24 03:25:00|8300.1|8285.1|8307|8282|8307|8285.6|8299.9|8280.9|20
1684899000000|2023-05-24 03:30:00|8306.9|8281.9|8301.4|8286.4|8307|8287.2|8301.4|8281.5|40
1684899300000|2023-05-24 03:35:00|8301.3|8286.3|8300|8285|8301.4|8286.4|8299.9|8284.9|28
1684899600000|2023-05-24 03:40:00|8300.1|8285.1|8299.4|8284.4|8300.6|8285.6|8299.3|8284.3|38
1684899900000|2023-05-24 03:45:00|8299.3|8284.3|8297.2|8282.2|8299.3|8284.3|8297|8282|62
1684900200000|2023-05-24 03:50:00|8297.1|8282.1|8296.3|8281.3|8297.1|8282.1|8295|8280|103
1684900500000|2023-05-24 03:55:00|8296.2|8281.2|8297|8282|8302.2|8282.3|8296.1|8276.9|44
1684900800000|2023-05-24 04:00:00|8297.1|8282.1|8297.3|8282.3|8298|8283|8297|8282|46
1684901100000|2023-05-24 04:05:00|8297.2|8282.2|8296.4|8281.4|8297.4|8282.4|8296.1|8281.1|39
1684901400000|2023-05-24 04:10:00|8296.5|8281.5|8296.8|8281.8|8296.9|8281.9|8296.4|8281.4|22
1684901700000|2023-05-24 04:15:00|8296.7|8281.7|8292.6|8277.6|8296.7|8281.7|8291.6|8276.6|115
1684902000000|2023-05-24 04:20:00|8292.7|8277.7|8292.5|8277.5|8294|8279|8292.1|8277.1|77
1684902300000|2023-05-24 04:25:00|8292.4|8277.4|8291.4|8276.4|8296.3|8277.4|8290.8|8270.6|70
1684902600000|2023-05-24 04:30:00|8290.8|8275.8|8294.2|8269.2|8294.4|8276.4|8289.5|8269.2|71
1684902900000|2023-05-24 04:35:00|8294.1|8269.1|8295.2|8270.2|8295.4|8273.9|8287.5|8267.2|107
1684903200000|2023-05-24 04:40:00|8295.1|8270.1|8290.5|8265.5|8295.1|8275.5|8287.4|8265.2|126
1684903500000|2023-05-24 04:45:00|8290.4|8265.4|8292.5|8267.5|8293.4|8268.4|8290|8265|102
1684903800000|2023-05-24 04:50:00|8292.4|8267.4|8291.9|8266.9|8292.7|8272.2|8285.6|8265.3|96
1684904100000|2023-05-24 04:55:00|8292.1|8267.1|8293|8268|8293|8268|8292|8267|28
1684904400000|2023-05-24 05:00:00|8288.1|8273.1|8290|8275|8290.1|8275.1|8288.1|8273.1|58
1684904700000|2023-05-24 05:05:00|8290.1|8275.1|8289.9|8274.9|8290.9|8275.9|8289.7|8274.7|57
1684905000000|2023-05-24 05:10:00|8290|8275|8288.8|8273.8|8290|8275|8288.1|8273.1|61
1684905300000|2023-05-24 05:15:00|8288.9|8273.9|8290|8275|8290.4|8275.4|8288.1|8273.1|89
1684905600000|2023-05-24 05:20:00|8290.1|8275.1|8287.7|8272.7|8290.1|8275.1|8287.4|8272.4|51
1684905900000|2023-05-24 05:25:00|8287.6|8272.6|8289.5|8274.5|8289.6|8274.6|8287.5|8272.5|36
1684906200000|2023-05-24 05:30:00|8289.4|8274.4|8289.2|8274.2|8289.5|8274.5|8288.5|8273.5|38
1684906500000|2023-05-24 05:35:00|8289.3|8274.3|8288.2|8273.2|8289.3|8274.3|8287.8|8272.8|35
1684906800000|2023-05-24 05:40:00|8288.3|8273.3|8288.6|8273.6|8289.4|8274.4|8288.3|8273.3|61
1684907100000|2023-05-24 05:45:00|8288.5|8273.5|8287.5|8272.5|8288.7|8273.7|8287.4|8272.4|35
1684907400000|2023-05-24 05:50:00|8287.4|8272.4|8287.8|8272.8|8288.2|8273.2|8287.1|8272.1|41
1684907700000|2023-05-24 05:55:00|8287.9|8272.9|8287.8|8272.8|8288.2|8273.2|8287.3|8272.3|32
1684908000000|2023-05-24 06:00:00|8287.9|8272.9|8291.1|8276.1|8291.1|8276.1|8287.1|8272.1|97
1684908300000|2023-05-24 06:05:00|8291.2|8276.2|8289.7|8274.7|8291.2|8276.2|8289.1|8274.1|68
1684908600000|2023-05-24 06:10:00|8289.8|8274.8|8290.1|8275.1|8291.6|8276.6|8289.8|8274.8|70
1684908900000|2023-05-24 06:15:00|8290|8275|8291.2|8276.2|8291.7|8276.7|8290|8275|26
1684909200000|2023-05-24 06:20:00|8291.3|8276.3|8290.2|8275.2|8291.6|8276.6|8290.1|8275.1|52
1684909500000|2023-05-24 06:25:00|8290.3|8275.3|8290.2|8275.2|8290.4|8275.4|8289.8|8274.8|31
1684909800000|2023-05-24 06:30:00|8290.1|8275.1|8290.9|8275.9|8291.1|8276.1|8290|8275|48
1684910100000|2023-05-24 06:35:00|8291|8276|8292.9|8277.9|8292.9|8277.9|8291|8276|38
1684910400000|2023-05-24 06:40:00|8293|8278|8291.2|8276.2|8293.6|8278.6|8290.5|8275.5|92
1684910700000|2023-05-24 06:45:00|8291.1|8276.1|8291|8276|8291.9|8276.9|8290.5|8275.5|42
1684911000000|2023-05-24 06:50:00|8291.1|8276.1|8292.3|8277.3|8294|8279|8291.1|8276.1|61
1684911300000|2023-05-24 06:55:00|8292.4|8277.4|8291.2|8276.2|8292.6|8277.6|8291|8276|46
1684911600000|2023-05-24 07:00:00|8291.4|8276.4|8292.2|8277.2|8292.9|8277.9|8291.4|8276.4|66
1684911900000|2023-05-24 07:05:00|8292.3|8277.3|8292.1|8277.1|8292.7|8277.7|8291.9|8276.9|29
1684912200000|2023-05-24 07:10:00|8292.2|8277.2|8292.5|8277.5|8292.5|8277.5|8291.8|8276.8|32
1684912500000|2023-05-24 07:15:00|8292.6|8277.6|8293.7|8278.7|8294.4|8279.4|8291.9|8276.9|62
1684912800000|2023-05-24 07:20:00|8293.6|8278.6|8293.7|8278.7|8295.5|8280.5|8293.3|8278.3|71
1684913100000|2023-05-24 07:25:00|8293.6|8278.6|8293.9|8278.9|8293.9|8278.9|8292.8|8277.8|55
1684913400000|2023-05-24 07:30:00|8294|8279|8294.3|8279.3|8294.7|8279.7|8293.8|8278.8|47
1684913700000|2023-05-24 07:35:00|8294.4|8279.4|8293.1|8278.1|8295.2|8280.2|8292.9|8277.9|80
1684914000000|2023-05-24 07:40:00|8293.2|8278.2|8292.1|8277.1|8293.6|8278.6|8291.9|8276.9|53
1684914300000|2023-05-24 07:45:00|8292.2|8277.2|8292|8277|8293.4|8278.4|8292|8277|51
1684914600000|2023-05-24 07:50:00|8291.9|8276.9|8292.9|8277.9|8293|8278|8291.8|8276.8|27
1684914900000|2023-05-24 07:55:00|8293.1|8278.1|8293.3|8278.3|8293.3|8278.3|8292.5|8277.5|21
1684915200000|2023-05-24 08:00:00|8293.4|8278.4|8292.1|8277.1|8293.5|8278.5|8291.9|8276.9|41
1684915500000|2023-05-24 08:05:00|8292|8277|8291.6|8276.6|8292.3|8277.3|8291.5|8276.5|38
1684915800000|2023-05-24 08:10:00|8291.7|8276.7|8291.6|8276.6|8292.8|8277.8|8290.2|8275.2|68
1684916100000|2023-05-24 08:15:00|8291.7|8276.7|8290.8|8275.8|8291.9|8276.9|8290.8|8275.8|50
1684916400000|2023-05-24 08:20:00|8290.7|8275.7|8290.2|8275.2|8295.5|8276.3|8290.1|8270.5|26
1684916700000|2023-05-24 08:25:00|8290.3|8275.3|8290.3|8275.3|8290.8|8275.8|8290.2|8275.2|16
1684917000000|2023-05-24 08:30:00|8290.4|8275.4|8290.2|8275.2|8290.7|8275.7|8288.4|8273.4|55
1684917300000|2023-05-24 08:35:00|8290.3|8275.3|8291|8276|8291.5|8276.5|8290.3|8275.3|38
1684917600000|2023-05-24 08:40:00|8290.9|8275.9|8290.7|8275.7|8291.5|8276.5|8290.5|8275.5|57
1684917900000|2023-05-24 08:45:00|8290.8|8275.8|8291|8276|8291.2|8276.2|8289.9|8274.9|63
1684918200000|2023-05-24 08:50:00|8290.9|8275.9|8289.3|8274.3|8290.9|8275.9|8289.1|8274.1|39
1684918500000|2023-05-24 08:55:00|8289.4|8274.4|8289.9|8274.9|8290|8275|8288.4|8273.4|58
1684918800000|2023-05-24 09:00:00|8289.8|8274.8|8284.8|8269.8|8289.8|8274.8|8283.4|8268.4|98
1684919100000|2023-05-24 09:05:00|8284.7|8269.7|8282.5|8267.5|8285.3|8270.3|8281.9|8266.9|129
1684919400000|2023-05-24 09:10:00|8282.4|8267.4|8283.4|8268.4|8285.9|8270.9|8282.3|8267.3|92
1684919700000|2023-05-24 09:15:00|8283.3|8268.3|8285.2|8270.2|8285.3|8270.3|8282.5|8267.5|135
1684920000000|2023-05-24 09:20:00|8285.3|8270.3|8290.2|8265.2|8291.2|8271.1|8285.3|8265.2|65
1684920300000|2023-05-24 09:25:00|8290.1|8265.1|8285.5|8270.5|8291.1|8270.8|8285.4|8265.1|69
1684920600000|2023-05-24 09:30:00|8285.4|8270.4|8285.2|8270.2|8286|8271|8285.1|8270.1|56
1684920900000|2023-05-24 09:35:00|8285.1|8270.1|8285.8|8270.8|8287.1|8272.1|8285.1|8270.1|46
1684921200000|2023-05-24 09:40:00|8285.4|8270.4|8286.4|8271.4|8292.2|8272|8285.1|8264.4|108
1684921500000|2023-05-24 09:45:00|8286.5|8271.5|8285.6|8270.6|8291|8271.5|8285.2|8265.2|65
1684921800000|2023-05-24 09:50:00|8285.5|8270.5|8290.6|8265.6|8290.7|8271.6|8285.2|8265.6|34
1684922100000|2023-05-24 09:55:00|8290.7|8265.7|8291.1|8266.1|8291.6|8266.6|8290.7|8265.7|42
1684922400000|2023-05-24 10:00:00|8291.2|8266.2|8292.3|8267.3|8292.4|8267.4|8291.2|8266.2|55
1684922700000|2023-05-24 10:05:00|8292.2|8267.2|8294|8269|8294|8269|8292.2|8267.2|61
1684923000000|2023-05-24 10:10:00|8293.9|8268.9|8294.8|8269.8|8294.8|8269.8|8293.9|8268.9|47
1684923300000|2023-05-24 10:15:00|8294.9|8269.9|8294.8|8269.8|8295.5|8270.5|8294.4|8269.4|74
1684923600000|2023-05-24 10:20:00|8294.9|8269.9|8294.9|8269.9|8295.4|8270.4|8294.4|8269.4|47
1684923900000|2023-05-24 10:25:00|8295|8270|8294.6|8269.6|8295.6|8270.6|8294.6|8269.6|48
1684924200000|2023-05-24 10:30:00|8294.7|8269.7|8294.5|8269.5|8295.3|8270.3|8294.2|8269.2|39
1684924500000|2023-05-24 10:35:00|8294.4|8269.4|8289.2|8274.2|8295|8275.1|8288.8|8268.7|34
1684924800000|2023-05-24 10:40:00|8289.1|8274.1|8294|8269|8294.8|8274.4|8289.1|8268.9|23
1684925100000|2023-05-24 10:45:00|8294.1|8269.1|8294.2|8269.2|8294.6|8269.6|8294.1|8269.1|18
1684925400000|2023-05-24 10:50:00|8294.1|8269.1|8293.9|8268.9|8294.3|8269.3|8293.8|8268.8|23
1684925700000|2023-05-24 10:55:00|8294|8269|8294.2|8269.2|8294.2|8269.2|8293.5|8268.5|27
1684926000000|2023-05-24 11:00:00|8294.1|8269.1|8286.5|8271.5|8294.1|8272|8286.5|8267|31
1684926300000|2023-05-24 11:05:00|8286.4|8271.4|8286.3|8271.3|8291.3|8271.8|8285.7|8266.1|52
1684926600000|2023-05-24 11:10:00|8286.2|8271.2|8285.5|8270.5|8286.2|8271.2|8285.3|8270.3|45
1684926900000|2023-05-24 11:15:00|8285.6|8270.6|8286.1|8271.1|8286.4|8271.4|8285.5|8270.5|23
1684927200000|2023-05-24 11:20:00|8286|8271|8286|8271|8286.2|8271.2|8286|8271|9
1684927500000|2023-05-24 11:25:00|8285.9|8270.9|8291.6|8266.6|8291.9|8271.5|8285.6|8266.3|52
1684927800000|2023-05-24 11:30:00|8291.5|8266.5|8291.3|8266.3|8291.5|8266.5|8291.2|8266.2|17
1684928100000|2023-05-24 11:35:00|8291.2|8266.2|8291.1|8266.1|8291.2|8266.2|8291.1|8266.1|6
1684928400000|2023-05-24 11:40:00|8291|8266|8286.2|8271.2|8291.1|8271.2|8286.2|8266|4
1684928700000|2023-05-24 11:45:00|8286.3|8271.3|8285.5|8270.5|8291.2|8271.3|8285.5|8265.6|6
1684929000000|2023-05-24 11:50:00|8285.4|8270.4|8284.5|8269.5|8285.4|8270.4|8284.4|8269.4|21
1684929300000|2023-05-24 11:55:00|8284.4|8269.4|8282.3|8267.3|8284.5|8269.5|8282.3|8267.3|19
1684929600000|2023-05-24 12:00:00|8282.4|8267.4|8283.1|8268.1|8284|8269|8282.4|8267.4|23
1684929900000|2023-05-24 12:05:00|8283|8268|8283.3|8268.3|8283.4|8268.4|8281.9|8266.9|40
1684930200000|2023-05-24 12:10:00|8283.4|8268.4|8283.4|8268.4|8283.8|8268.8|8283.3|8268.3|15
1684930500000|2023-05-24 12:15:00|8283.3|8268.3|8282.4|8267.4|8283.3|8268.3|8282.1|8267.1|14
1684930800000|2023-05-24 12:20:00|8282.3|8267.3|8280.4|8265.4|8282.4|8267.4|8279.6|8264.6|38
1684931100000|2023-05-24 12:25:00|8280|8265|8279.6|8264.6|8280|8265|8278.5|8263.5|42
1684931400000|2023-05-24 12:30:00|8279.7|8264.7|8286.1|8261.1|8286.1|8266.3|8279.7|8260.4|31
1684931700000|2023-05-24 12:35:00|8286.2|8261.2|8279.7|8264.7|8286.2|8266.1|8279.5|8259.1|46
1684932000000|2023-05-24 12:40:00|8279.5|8264.5|8278.6|8263.6|8280.2|8265.2|8278.3|8263.3|41
1684932300000|2023-05-24 12:45:00|8278.5|8263.5|8284.1|8259.1|8284.4|8264.6|8278.5|8259.1|26
1684932600000|2023-05-24 12:50:00|8284.2|8259.2|8280.3|8265.3|8284.3|8265.3|8278.7|8259|22
1684932900000|2023-05-24 12:55:00|8280.6|8265.6|8280.7|8265.7|8281.4|8266.4|8280.2|8265.2|34
1684933200000|2023-05-24 13:00:00|8280.6|8265.6|8278.9|8263.9|8283.6|8265.6|8278.6|8258.5|25
1684933500000|2023-05-24 13:05:00|8279|8264|8280|8265|8280.1|8265.1|8279|8264|8
1684933800000|2023-05-24 13:10:00|8280.1|8265.1|8278.7|8263.7|8280.3|8265.3|8278.2|8263.2|49
1684934100000|2023-05-24 13:15:00|8278.1|8263.1|8276|8261|8282.1|8263.1|8275.9|8255.2|104
1684934400000|2023-05-24 13:20:00|8275.9|8260.9|8276.5|8261.5|8276.8|8261.8|8275.6|8260.6|16
1684934700000|2023-05-24 13:25:00|8276.6|8261.6|8277.1|8262.1|8280.8|8262.2|8275.1|8255.8|49
1684935000000|2023-05-24 13:30:00|8277.2|8262.2|8278.8|8263.8|8278.9|8263.9|8277.2|8262.2|62
1684935300000|2023-05-24 13:35:00|8278.9|8263.9|8279|8264|8285|8265.1|8278.7|8259.9|39
1684935600000|2023-05-24 13:40:00|8278.9|8263.9|8280.1|8265.1|8284.8|8265.2|8278.7|8259.8|30
1684935900000|2023-05-24 13:45:00|8280.2|8265.2|8280.3|8265.3|8280.7|8265.7|8280|8265|32
1684936200000|2023-05-24 13:50:00|8280.4|8265.4|8281.3|8266.3|8281.8|8266.8|8280.4|8265.4|30
1684936500000|2023-05-24 13:55:00|8281.2|8266.2|8281.9|8266.9|8282.1|8267.1|8281|8266|26
1684936800000|2023-05-24 14:00:00|8282|8267|8283.7|8268.7|8283.7|8268.7|8282|8267|21
1684937100000|2023-05-24 14:05:00|8283.8|8268.8|8282.6|8267.6|8283.8|8268.8|8282.3|8267.3|28
1684937400000|2023-05-24 14:10:00|8282.5|8267.5|8283.5|8268.5|8284|8269|8282.3|8267.3|26
1684937700000|2023-05-24 14:15:00|8283.4|8268.4|8284.1|8269.1|8284.1|8269.1|8282.6|8267.6|35
1684938000000|2023-05-24 14:20:00|8284.2|8269.2|8284.4|8269.4|8284.5|8269.5|8283.8|8268.8|15
1684938300000|2023-05-24 14:25:00|8284.3|8269.3|8284.4|8269.4|8285|8270|8284.3|8269.3|19
1684938600000|2023-05-24 14:30:00|8284.3|8269.3|8284.9|8269.9|8285|8270|8284.3|8269.3|30
1684938900000|2023-05-24 14:35:00|8285|8270|8289.7|8264.7|8289.8|8270|8284.5|8264.1|34
1684939200000|2023-05-24 14:40:00|8289.8|8264.8|8284.9|8269.9|8290.2|8270.1|8284.8|8264.8|20
1684939500000|2023-05-24 14:45:00|8284.8|8269.8|8290|8265|8290|8270|8284.5|8264.7|24
1684939800000|2023-05-24 14:50:00|8285|8270|8284.8|8269.8|8285.1|8270.1|8284.8|8269.8|12
1684940100000|2023-05-24 14:55:00|8284.9|8269.9|8284.2|8269.2|8290.4|8269.9|8284.2|8264.1|43
1684940400000|2023-05-24 15:00:00|8284.3|8269.3|8285|8270|8285.3|8270.3|8284.2|8269.2|24
1684940700000|2023-05-24 15:05:00|8285.1|8270.1|8285|8270|8285.2|8270.2|8285|8270|6
1684941000000|2023-05-24 15:10:00|8284.9|8269.9|8285|8270|8285|8270|8284.8|8269.8|4
1684941300000|2023-05-24 15:15:00|8285.1|8270.1|8285|8270|8285.1|8270.1|8284.9|8269.9|4
1684941600000|2023-05-24 15:20:00|8285.4|8270.4|8284.8|8269.8|8285.6|8270.6|8284.8|8269.8|23
1684941900000|2023-05-24 15:25:00|8284.7|8269.7|8284.3|8269.3|8284.8|8269.8|8284.2|8269.2|15
1684942200000|2023-05-24 15:30:00|8284.4|8269.4|8284.6|8269.6|8284.7|8269.7|8284.4|8269.4|6
1684942500000|2023-05-24 15:35:00|8284.7|8269.7|8285|8270|8285.3|8270.3|8284.7|8269.7|16
1684942800000|2023-05-24 15:40:00|8285.1|8270.1|8285|8270|8285.1|8270.1|8284.9|8269.9|4
1684943100000|2023-05-24 15:45:00|8284.9|8269.9|8285.1|8270.1|8285.2|8270.2|8284.9|8269.9|10
1684943400000|2023-05-24 15:50:00|8285|8270|8285|8270|8285.3|8270.3|8284.9|8269.9|8
1684943700000|2023-05-24 15:55:00|8285.1|8270.1|8285.4|8270.4|8285.5|8270.5|8285.1|8270.1|5
1684944000000|2023-05-24 16:00:00|8285.3|8270.3|8285.1|8270.1|8285.3|8270.3|8285.1|8270.1|3
1684944300000|2023-05-24 16:05:00|8284.8|8269.8|8284.8|8269.8|8284.8|8269.8|8284.4|8269.4|12
1684944600000|2023-05-24 16:10:00|8284.9|8269.9|8285.8|8270.8|8286.1|8271.1|8284.9|8269.9|31
1684944900000|2023-05-24 16:15:00|8285.9|8270.9|8286.7|8271.7|8286.8|8271.8|8285.9|8270.9|17
1684945200000|2023-05-24 16:20:00|8286.8|8271.8|8286.9|8271.9|8287|8272|8286.5|8271.5|18
1684945500000|2023-05-24 16:25:00|8287|8272|8292.8|8267.8|8292.9|8273|8287|8267.8|9
1684945800000|2023-05-24 16:30:00|8292.9|8267.9|8287.6|8272.6|8292.9|8272.9|8287.6|8267.8|17
1684946100000|2023-05-24 16:35:00|8287.5|8272.5|8286.2|8271.2|8287.7|8272.7|8286.1|8271.1|18
1684946400000|2023-05-24 16:40:00|8286.1|8271.1|8285.8|8270.8|8286.7|8271.7|8285.3|8270.3|22
1684946700000|2023-05-24 16:45:00|8285.7|8270.7|8286.9|8271.9|8290.3|8271.9|8285.3|8265|30
1684947000000|2023-05-24 16:50:00|8286.5|8271.5|8285.5|8270.5|8286.5|8271.5|8285.5|8270.5|10
1684947300000|2023-05-24 16:55:00|8285.4|8270.4|8285.2|8270.2|8285.4|8270.4|8285|8270|15
1684947600000|2023-05-24 17:00:00|8285.3|8270.3|8285|8270|8285.3|8270.3|8284.9|8269.9|8
1684947900000|2023-05-24 17:05:00|8284.9|8269.9|8285|8270|8285.1|8270.1|8284.9|8269.9|6
1684948200000|2023-05-24 17:10:00|8285.1|8270.1|8285.3|8270.3|8285.3|8270.3|8285|8270|5
1684948500000|2023-05-24 17:15:00|8285.2|8270.2|8285.1|8270.1|8285.3|8270.3|8285.1|8270.1|4
1684948800000|2023-05-24 17:20:00|8285|8270|8290.2|8265.2|8290.3|8270|8284.2|8264.7|25
1684949100000|2023-05-24 17:25:00|8290.3|8265.3|8285.8|8270.8|8290.3|8271|8285.1|8265.2|12
1684949400000|2023-05-24 17:30:00|8285.7|8270.7|8285.5|8270.5|8290.6|8270.8|8285.5|8265.5|5
1684949700000|2023-05-24 17:35:00|8285.6|8270.6|8286.3|8271.3|8286.8|8271.8|8285.6|8270.6|16
1684950000000|2023-05-24 17:40:00|8286.2|8271.2|8286.3|8271.3|8286.3|8271.3|8286.1|8271.1|4
1684950300000|2023-05-24 17:45:00|8286.5|8271.5|8285.9|8270.9|8286.6|8271.6|8285.7|8270.7|20
1684950600000|2023-05-24 17:50:00|8285.8|8270.8|8285.8|8270.8|8285.8|8270.8|8285.7|8270.7|3
1684950900000|2023-05-24 17:55:00|8285.9|8270.9|8295.7|8270.7|8295.7|8272.3|8285.9|8266.4|15
1684951200000|2023-05-24 18:00:00|8295.6|8270.6|8291.3|8266.3|8295.8|8270.8|8290.9|8265.9|13
1684951500000|2023-05-24 18:05:00|8291.4|8266.4|8286.4|8271.4|8291.5|8271.5|8286.4|8266.3|8
1684951800000|2023-05-24 18:10:00|8286.5|8271.5|8290.6|8265.6|8290.6|8271.5|8285.8|8265.6|7
1684952100000|2023-05-24 18:15:00|8290.5|8265.5|8285.3|8270.3|8290.5|8270.3|8285.2|8265|22
1684952400000|2023-05-24 18:20:00|8285.4|8270.4|8290.9|8265.9|8291.4|8271.5|8285.4|8265.9|23
1684952700000|2023-05-24 18:25:00|8291|8266|8286|8271|8291.4|8271.3|8286|8266|15
1684953300000|2023-05-24 18:35:00|8285.9|8270.9|8286.4|8271.4|8286.4|8271.4|8285.9|8270.9|7
1684953600000|2023-05-24 18:40:00|8291.3|8266.3|8290.9|8265.9|8291.4|8266.4|8290.9|8265.9|10
1684953900000|2023-05-24 18:45:00|8291|8266|8291.1|8266.1|8291.1|8271.2|8286|8266|6
1684954200000|2023-05-24 18:50:00|8291.2|8266.2|8286.9|8271.9|8291.9|8272|8286.8|8266.2|16
1684954500000|2023-05-24 18:55:00|8287|8272|8287.8|8272.8|8287.9|8272.9|8286.9|8271.9|14
1684954800000|2023-05-24 19:00:00|8287.7|8272.7|8287.3|8272.3|8287.7|8272.7|8287.3|8272.3|3
1684955100000|2023-05-24 19:05:00|8287|8272|8286.5|8271.5|8287|8272|8286.4|8271.4|11
1684955400000|2023-05-24 19:10:00|8286.4|8271.4|8286.4|8271.4|8286.4|8271.4|8286.4|8271.4|1
1684955700000|2023-05-24 19:15:00|8286.3|8271.3|8284.4|8269.4|8289.6|8271.3|8284.2|8264.5|20
1684956000000|2023-05-24 19:20:00|8284.5|8269.5|8285.5|8270.5|8285.6|8270.6|8284.5|8269.5|13
1684956300000|2023-05-24 19:25:00|8285.6|8270.6|8285.6|8270.6|8285.6|8270.6|8285.6|8270.6|1
1684956900000|2023-05-24 19:35:00|8285.5|8270.5|8285.6|8270.6|8285.6|8270.6|8285.5|8270.5|2
1684957500000|2023-05-24 19:45:00|8285.7|8270.7|8287|8272|8287|8272|8285.7|8270.7|10
1684957800000|2023-05-24 19:50:00|8286.9|8271.9|8287.1|8272.1|8287.1|8272.1|8286.9|8271.9|13
1684958100000|2023-05-24 19:55:00|8286.9|8271.9|8287.5|8272.5|8287.6|8272.6|8286.6|8271.6|15
1684972800000|2023-05-25 00:00:00|8292|8267|8292|8267|8292|8267|8292|8267|1
1684976400000|2023-05-25 01:00:00|8292.4|8267.4|8292.3|8267.3|8292.4|8267.4|8292.3|8267.3|2
1684976700000|2023-05-25 01:05:00|8292|8267|8291.8|8266.8|8292|8267|8291.8|8266.8|7
1684977000000|2023-05-25 01:10:00|8291.5|8266.5|8291.1|8266.1|8291.5|8266.5|8291.1|8266.1|4
1684977300000|2023-05-25 01:15:00|8291.2|8266.2|8291.1|8266.1|8291.2|8266.2|8291.1|8266.1|6
1684977600000|2023-05-25 01:20:00|8291.2|8266.2|8292.6|8267.6|8292.6|8267.6|8291.2|8266.2|11
1684977900000|2023-05-25 01:25:00|8292.5|8267.5|8292.5|8267.5|8292.6|8267.6|8292.5|8267.5|9
1684978200000|2023-05-25 01:30:00|8292.6|8267.6|8292.1|8267.1|8292.6|8267.6|8292.1|8267.1|5
1684978500000|2023-05-25 01:35:00|8292|8267|8292|8267|8292.1|8267.1|8292|8267|5
1684978800000|2023-05-25 01:40:00|8292.1|8267.1|8293.6|8268.6|8293.6|8268.6|8292.1|8267.1|8
1684979100000|2023-05-25 01:45:00|8294.1|8269.1|8295|8270|8295.6|8270.6|8294|8269|23
1684979400000|2023-05-25 01:50:00|8294.7|8269.7|8295.6|8270.6|8295.6|8270.6|8294|8269|25
1684979700000|2023-05-25 01:55:00|8296.1|8271.1|8296|8271|8296.1|8271.1|8295.9|8270.9|4
1684980300000|2023-05-25 02:05:00|8296.4|8271.4|8296.9|8271.9|8297|8272|8296.4|8271.4|7
1684980600000|2023-05-25 02:10:00|8297|8272|8296.2|8271.2|8297|8272|8296.2|8271.2|25
1684980900000|2023-05-25 02:15:00|8296.3|8271.3|8297|8272|8300.3|8275.3|8296.2|8271.2|36
1684981200000|2023-05-25 02:20:00|8297.1|8272.1|8297|8272|8297.1|8272.1|8296.9|8271.9|8
1684981500000|2023-05-25 02:25:00|8296.9|8271.9|8296.9|8271.9|8297.1|8272.1|8296.8|8271.8|13
1684981800000|2023-05-25 02:30:00|8297|8272|8296.9|8271.9|8297.1|8272.1|8296.5|8271.5|19
1684982100000|2023-05-25 02:35:00|8296.8|8271.8|8296.8|8271.8|8297|8272|8296.7|8271.7|28
1684982400000|2023-05-25 02:40:00|8296.9|8271.9|8296.5|8271.5|8297.4|8272.4|8296.2|8271.2|71
1684982700000|2023-05-25 02:45:00|8296.4|8271.4|8296.6|8271.6|8296.7|8271.7|8296.3|8271.3|15
1684983000000|2023-05-25 02:50:00|8296.7|8271.7|8297.2|8272.2|8297.2|8272.2|8296.3|8271.3|28
1684983300000|2023-05-25 02:55:00|8297.3|8272.3|8296.1|8271.1|8297.5|8272.5|8296.1|8271.1|37
1684983600000|2023-05-25 03:00:00|8296.2|8271.2|8296.1|8271.1|8296.2|8271.2|8296|8271|15
1684983900000|2023-05-25 03:05:00|8296|8271|8294.8|8269.8|8296.5|8271.5|8294.8|8269.8|16
1684984200000|2023-05-25 03:10:00|8294.7|8269.7|8295.7|8270.7|8295.8|8270.8|8294.3|8269.3|23
1684984500000|2023-05-25 03:15:00|8295.8|8270.8|8296.4|8271.4|8296.9|8271.9|8295.8|8270.8|31
1684984800000|2023-05-25 03:20:00|8296.5|8271.5|8297.6|8272.6|8298.2|8273.2|8296.5|8271.5|37
1684985100000|2023-05-25 03:25:00|8297.9|8272.9|8297.9|8272.9|8298.1|8273.1|8297.5|8272.5|13
1684985400000|2023-05-25 03:30:00|8298.1|8273.1|8292.6|8277.6|8299.1|8279.7|8292.6|8272.6|203
1684985700000|2023-05-25 03:35:00|8292.2|8277.2|8291.2|8276.2|8293.2|8278.2|8290.5|8275.5|81
1684986000000|2023-05-25 03:40:00|8291.1|8276.1|8289.8|8274.8|8291.2|8276.2|8289.5|8274.5|96
1684986300000|2023-05-25 03:45:00|8289.7|8274.7|8290.3|8275.3|8290.5|8275.5|8289|8274|71
1684986600000|2023-05-25 03:50:00|8290.2|8275.2|8291.9|8276.9|8292.1|8277.1|8289.7|8274.7|71
1684986900000|2023-05-25 03:55:00|8292|8277|8292.1|8277.1|8292.1|8277.1|8291.3|8276.3|37
1684987200000|2023-05-25 04:00:00|8292.2|8277.2|8292.5|8277.5|8292.7|8277.7|8291.9|8276.9|53
1684987500000|2023-05-25 04:05:00|8292.6|8277.6|8292.1|8277.1|8293.1|8278.1|8291.1|8276.1|52
1684987800000|2023-05-25 04:10:00|8292.3|8277.3|8291.7|8276.7|8292.3|8277.3|8291.3|8276.3|34
1684988100000|2023-05-25 04:15:00|8291.8|8276.8|8291.5|8276.5|8291.8|8276.8|8291.3|8276.3|59
1684988400000|2023-05-25 04:20:00|8291.4|8276.4|8292|8277|8292|8277|8290.9|8275.9|23
1684988700000|2023-05-25 04:25:00|8292.1|8277.1|8292.9|8277.9|8293|8278|8292.1|8277.1|19
1684989000000|2023-05-25 04:30:00|8292.8|8277.8|8293.3|8278.3|8293.6|8278.6|8292.6|8277.6|15
1684989300000|2023-05-25 04:35:00|8293.2|8278.2|8292.8|8277.8|8295.1|8280.1|8292.8|8277.8|84
1684989600000|2023-05-25 04:40:00|8292.7|8277.7|8291.9|8276.9|8293|8278|8291.9|8276.9|42
1684989900000|2023-05-25 04:45:00|8292|8277|8292.5|8277.5|8292.5|8277.5|8291.2|8276.2|35
1684990200000|2023-05-25 04:50:00|8292.6|8277.6|8292.7|8277.7|8293.8|8278.8|8292.5|8277.5|42
1684990500000|2023-05-25 04:55:00|8292.6|8277.6|8292.9|8277.9|8293.1|8278.1|8292.5|8277.5|26
1684990800000|2023-05-25 05:00:00|8293|8278|8291.9|8276.9|8293|8278|8291.7|8276.7|41
1684991100000|2023-05-25 05:05:00|8292|8277|8291.7|8276.7|8292.1|8277.1|8291.7|8276.7|12
1684991400000|2023-05-25 05:10:00|8291.8|8276.8|8292.8|8277.8|8292.8|8277.8|8291.8|8276.8|19
1684991700000|2023-05-25 05:15:00|8292.9|8277.9|8293.4|8278.4|8293.5|8278.5|8292.8|8277.8|21
1684992000000|2023-05-25 05:20:00|8293.5|8278.5|8294.9|8279.9|8294.9|8279.9|8293.5|8278.5|43
1684992300000|2023-05-25 05:25:00|8295|8280|8293.6|8278.6|8295.1|8280.1|8293.1|8278.1|52
1684992600000|2023-05-25 05:30:00|8293.7|8278.7|8293.9|8278.9|8293.9|8278.9|8293.4|8278.4|28
1684992900000|2023-05-25 05:35:00|8293.8|8278.8|8293.6|8278.6|8293.9|8278.9|8293|8278|35
1684993200000|2023-05-25 05:40:00|8293.7|8278.7|8293.3|8278.3|8293.9|8278.9|8293.2|8278.2|26
1684993500000|2023-05-25 05:45:00|8293.2|8278.2|8294.6|8279.6|8294.6|8279.6|8293.1|8278.1|36
1684993800000|2023-05-25 05:50:00|8294.7|8279.7|8295.1|8280.1|8295.1|8280.1|8293.7|8278.7|57
1684994100000|2023-05-25 05:55:00|8295.2|8280.2|8294.7|8279.7|8295.4|8280.4|8293.7|8278.7|50
1684994400000|2023-05-25 06:00:00|8294.9|8279.9|8295.4|8280.4|8295.7|8280.7|8294.6|8279.6|59
1684994700000|2023-05-25 06:05:00|8295.2|8280.2|8295|8280|8295.6|8280.6|8294.5|8279.5|43
1684995000000|2023-05-25 06:10:00|8295.1|8280.1|8294.6|8279.6|8295.1|8280.1|8294|8279|27
1684995300000|2023-05-25 06:15:00|8294.5|8279.5|8293.5|8278.5|8294.5|8279.5|8293.2|8278.2|42
1684995600000|2023-05-25 06:20:00|8293.4|8278.4|8293.8|8278.8|8293.8|8278.8|8292.7|8277.7|38
1684995900000|2023-05-25 06:25:00|8293.7|8278.7|8294.1|8279.1|8294.1|8279.1|8292.4|8277.4|38
1684996200000|2023-05-25 06:30:00|8294|8279|8293.7|8278.7|8294|8279|8293.3|8278.3|17
1684996500000|2023-05-25 06:35:00|8293.8|8278.8|8293.3|8278.3|8293.9|8278.9|8293.3|8278.3|12
1684996800000|2023-05-25 06:40:00|8293.1|8278.1|8291.9|8276.9|8293.1|8278.1|8291.3|8276.3|47
1684997100000|2023-05-25 06:45:00|8292|8277|8290.9|8275.9|8292.3|8277.3|8290.9|8275.9|38
1684997400000|2023-05-25 06:50:00|8291.1|8276.1|8292.1|8277.1|8292.2|8277.2|8290.9|8275.9|41
1684997700000|2023-05-25 06:55:00|8292.6|8277.6|8293.7|8278.7|8294.3|8279.3|8292.6|8277.6|41
1684998000000|2023-05-25 07:00:00|8293.6|8278.6|8295.5|8280.5|8296.2|8281.2|8293.6|8278.6|62
1684998300000|2023-05-25 07:05:00|8295.6|8280.6|8295.5|8280.5|8296.3|8281.3|8294.8|8279.8|62
1684998600000|2023-05-25 07:10:00|8295.6|8280.6|8294.8|8279.8|8295.8|8280.8|8293.5|8278.5|75
1684998900000|2023-05-25 07:15:00|8295.1|8280.1|8293.8|8278.8|8295.5|8280.5|8293|8278|50
1684999200000|2023-05-25 07:20:00|8293.7|8278.7|8293.6|8278.6|8293.9|8278.9|8293.2|8278.2|47
1684999500000|2023-05-25 07:25:00|8293.7|8278.7|8293.2|8278.2|8294.3|8279.3|8293.1|8278.1|50
1684999800000|2023-05-25 07:30:00|8293.3|8278.3|8294.2|8279.2|8294.7|8279.7|8293.2|8278.2|48
1685000100000|2023-05-25 07:35:00|8294.1|8279.1|8294|8279|8294.6|8279.6|8293.9|8278.9|26
1685000400000|2023-05-25 07:40:00|8293.9|8278.9|8293.7|8278.7|8294.1|8279.1|8293.6|8278.6|41
1685000700000|2023-05-25 07:45:00|8293.5|8278.5|8293.5|8278.5|8293.7|8278.7|8293|8278|28
1685001000000|2023-05-25 07:50:00|8293.6|8278.6|8295.8|8280.8|8295.9|8280.9|8293.6|8278.6|54
1685001300000|2023-05-25 07:55:00|8295.7|8280.7|8294.2|8279.2|8295.7|8280.7|8294.2|8279.2|45
1685001600000|2023-05-25 08:00:00|8294.1|8279.1|8293.6|8278.6|8294.5|8279.5|8293.5|8278.5|39
1685001900000|2023-05-25 08:05:00|8293.5|8278.5|8292.6|8277.6|8293.9|8278.9|8291.7|8276.7|55
1685002200000|2023-05-25 08:10:00|8292.7|8277.7|8292.1|8277.1|8293.1|8278.1|8292|8277|28
1685002500000|2023-05-25 08:15:00|8292.2|8277.2|8291.7|8276.7|8293.2|8278.2|8291.6|8276.6|44
1685002800000|2023-05-25 08:20:00|8292|8277|8292.9|8277.9|8293|8278|8291.8|8276.8|22
1685003100000|2023-05-25 08:25:00|8293|8278|8293.1|8278.1|8293.2|8278.2|8291.9|8276.9|36
1685003400000|2023-05-25 08:30:00|8293|8278|8293|8278|8293.2|8278.2|8292.7|8277.7|21
1685003700000|2023-05-25 08:35:00|8292.7|8277.7|8292.3|8277.3|8292.9|8277.9|8292.3|8277.3|20
1685004000000|2023-05-25 08:40:00|8292.2|8277.2|8291.7|8276.7|8292.7|8277.7|8291.6|8276.6|35
1685004300000|2023-05-25 08:45:00|8291.8|8276.8|8292.7|8277.7|8292.7|8277.7|8291.8|8276.8|25
1685004600000|2023-05-25 08:50:00|8292.8|8277.8|8293.3|8278.3|8293.8|8278.8|8292.8|8277.8|29
1685004900000|2023-05-25 08:55:00|8293.2|8278.2|8293.7|8278.7|8293.8|8278.8|8293.2|8278.2|18
1685005200000|2023-05-25 09:00:00|8293.8|8278.8|8292.8|8277.8|8293.8|8278.8|8292.8|8277.8|37
1685005500000|2023-05-25 09:05:00|8292.9|8277.9|8292.9|8277.9|8293.1|8278.1|8292.7|8277.7|18
1685005800000|2023-05-25 09:10:00|8293|8278|8292.9|8277.9|8293.4|8278.4|8292.7|8277.7|36
1685006100000|2023-05-25 09:15:00|8292.8|8277.8|8292.7|8277.7|8293.1|8278.1|8292.6|8277.6|15
1685006400000|2023-05-25 09:20:00|8292.3|8277.3|8292|8277|8292.7|8277.7|8292|8277|18
1685006700000|2023-05-25 09:25:00|8292.1|8277.1|8292.2|8277.2|8292.9|8277.9|8291.9|8276.9|35
1685007000000|2023-05-25 09:30:00|8292.1|8277.1|8291.7|8276.7|8292.1|8277.1|8291.4|8276.4|26
1685007300000|2023-05-25 09:35:00|8291.8|8276.8|8292.6|8277.6|8292.6|8277.6|8291.5|8276.5|30
1685007600000|2023-05-25 09:40:00|8292.7|8277.7|8292.8|8277.8|8292.9|8277.9|8292.7|8277.7|10
1685007900000|2023-05-25 09:45:00|8292.9|8277.9|8292.8|8277.8|8292.9|8277.9|8292.8|8277.8|2
1685008200000|2023-05-25 09:50:00|8292.7|8277.7|8292.8|8277.8|8292.8|8277.8|8292.5|8277.5|7
1685008500000|2023-05-25 09:55:00|8292.7|8277.7|8292.8|8277.8|8292.9|8277.9|8292.1|8277.1|22
1685008800000|2023-05-25 10:00:00|8292.9|8277.9|8291.8|8276.8|8292.9|8277.9|8291.7|8276.7|27
1685009100000|2023-05-25 10:05:00|8291.9|8276.9|8292.5|8277.5|8292.5|8277.5|8291.9|8276.9|9
1685009400000|2023-05-25 10:10:00|8292.6|8277.6|8292.9|8277.9|8293.1|8278.1|8292.4|8277.4|10
1685009700000|2023-05-25 10:15:00|8292.8|8277.8|8293.8|8278.8|8293.8|8278.8|8292.8|8277.8|14
1685010000000|2023-05-25 10:20:00|8294|8279|8293.8|8278.8|8294.1|8279.1|8293.8|8278.8|5
1685010300000|2023-05-25 10:25:00|8293.7|8278.7|8293.5|8278.5|8293.7|8278.7|8293|8278|18
1685010600000|2023-05-25 10:30:00|8293.6|8278.6|8293.8|8278.8|8293.9|8278.9|8293.6|8278.6|7
1685011200000|2023-05-25 10:40:00|8293.9|8278.9|8293.1|8278.1|8294.4|8279.4|8293.1|8278.1|16
1685011500000|2023-05-25 10:45:00|8293.2|8278.2|8293.5|8278.5|8293.6|8278.6|8293.2|8278.2|10
1685011800000|2023-05-25 10:50:00|8293.6|8278.6|8293.7|8278.7|8294.3|8279.3|8293.6|8278.6|29
1685012100000|2023-05-25 10:55:00|8293.6|8278.6|8293.3|8278.3|8293.6|8278.6|8293.3|8278.3|10
1685012400000|2023-05-25 11:00:00|8293.2|8278.2|8293.4|8278.4|8293.6|8278.6|8293.1|8278.1|17
1685012700000|2023-05-25 11:05:00|8293.3|8278.3|8293.4|8278.4|8293.7|8278.7|8293|8278|30
1685013000000|2023-05-25 11:10:00|8293.5|8278.5|8293.3|8278.3|8293.6|8278.6|8293.2|8278.2|12
1685013300000|2023-05-25 11:15:00|8293.4|8278.4|8293.1|8278.1|8293.4|8278.4|8292.5|8277.5|28
1685013600000|2023-05-25 11:20:00|8293|8278|8292.7|8277.7|8293.3|8278.3|8292.6|8277.6|18
1685013900000|2023-05-25 11:25:00|8292.6|8277.6|8291.7|8276.7|8292.7|8277.7|8291.7|8276.7|42
1685014200000|2023-05-25 11:30:00|8291.6|8276.6|8296.4|8271.4|8296.6|8276.6|8290.9|8270.1|51
1685014500000|2023-05-25 11:35:00|8296.6|8271.6|8296.6|8271.6|8296.9|8271.9|8295.9|8270.9|27
1685014800000|2023-05-25 11:40:00|8296.7|8271.7|8293.1|8278.1|8297.2|8278.1|8291.7|8271.6|31
1685015100000|2023-05-25 11:45:00|8293.2|8278.2|8292.5|8277.5|8298.4|8278.3|8292.2|8271.8|39
1685015400000|2023-05-25 11:50:00|8292.4|8277.4|8290.1|8275.1|8292.5|8277.5|8290.1|8275.1|69
1685015700000|2023-05-25 11:55:00|8290.2|8275.2|8295.2|8270.2|8295.7|8276.1|8289.4|8269.2|54
1685016000000|2023-05-25 12:00:00|8295.3|8270.3|8289.8|8274.8|8295.4|8275.1|8289.7|8270.2|13
1685016300000|2023-05-25 12:05:00|8289.7|8274.7|8291.4|8276.4|8291.4|8276.4|8289.7|8274.7|17
1685016600000|2023-05-25 12:10:00|8291.3|8276.3|8287.9|8272.9|8291.3|8276.3|8287.9|8272.9|51
1685016900000|2023-05-25 12:15:00|8287.8|8272.8|8295.8|8270.8|8295.8|8275.2|8287.8|8267.2|85
1685017200000|2023-05-25 12:20:00|8295.9|8270.9|8289.9|8274.9|8296|8275.1|8289.9|8269.4|36
1685017500000|2023-05-25 12:25:00|8289.7|8274.7|8296.1|8271.1|8296.4|8274.7|8289.7|8269.5|39
1685017800000|2023-05-25 12:30:00|8296.8|8271.8|8300.1|8275.1|8301.6|8276.6|8296.8|8271.8|243
1685018100000|2023-05-25 12:35:00|8300.2|8275.2|8300.7|8275.7|8302.6|8277.6|8299.7|8274.7|93
1685018400000|2023-05-25 12:40:00|8300.8|8275.8|8302.6|8277.6|8303.1|8278.1|8300.3|8275.3|82
1685018700000|2023-05-25 12:45:00|8302.3|8277.3|8304.4|8279.4|8304.5|8279.5|8300.6|8275.6|75
1685019000000|2023-05-25 12:50:00|8304.5|8279.5|8305.2|8280.2|8306.4|8281.4|8304.4|8279.4|64
1685019300000|2023-05-25 12:55:00|8305.1|8280.1|8303.1|8278.1|8305.1|8280.1|8302.9|8277.9|74
1685019600000|2023-05-25 13:00:00|8303.3|8278.3|8302.2|8277.2|8304.2|8279.2|8302.2|8277.2|98
1685019900000|2023-05-25 13:05:00|8302.5|8277.5|8302.7|8277.7|8303.9|8278.9|8302.1|8277.1|78
1685020200000|2023-05-25 13:10:00|8302.8|8277.8|8301.8|8276.8|8304|8279|8300.4|8275.4|97
1685020500000|2023-05-25 13:15:00|8301.7|8276.7|8300.3|8275.3|8303.3|8278.3|8300.3|8275.3|63
1685020800000|2023-05-25 13:20:00|8300.4|8275.4|8298.3|8273.3|8300.4|8275.4|8297.3|8272.3|72
1685021100000|2023-05-25 13:25:00|8298.5|8273.5|8300.9|8275.9|8301.3|8281.2|8293.1|8273.5|78
1685021400000|2023-05-25 13:30:00|8300.8|8275.8|8296|8281|8301.5|8281.3|8295.9|8274.7|75
1685021700000|2023-05-25 13:35:00|8296.1|8281.1|8298.1|8283.1|8298.7|8283.7|8296|8281|78
1685022000000|2023-05-25 13:40:00|8298.2|8283.2|8297.8|8282.8|8303.6|8283.6|8297.7|8277.7|43
1685022300000|2023-05-25 13:45:00|8297.7|8282.7|8300.6|8275.6|8302.2|8282.7|8296.8|8275.3|114
1685022600000|2023-05-25 13:50:00|8300.7|8275.7|8300.5|8275.5|8301.8|8281.9|8295.8|8275.3|89
1685022900000|2023-05-25 13:55:00|8300.6|8275.6|8300.7|8275.7|8301|8276|8300.4|8275.4|19
1685023200000|2023-05-25 14:00:00|8295.8|8280.8|8297|8272|8300.8|8280.9|8295.8|8271.9|143
1685023500000|2023-05-25 14:05:00|8297.2|8272.2|8297|8272|8298.3|8273.3|8296.4|8271.4|84
1685023800000|2023-05-25 14:10:00|8297.1|8272.1|8299.4|8274.4|8300.9|8278.5|8293.5|8272.1|137
1685024100000|2023-05-25 14:15:00|8299.5|8274.5|8295.2|8280.2|8300.9|8281|8294.6|8274.5|63
1685024400000|2023-05-25 14:20:00|8295.4|8280.4|8299.5|8274.5|8300.6|8281.1|8295.1|8274.3|41
1685024700000|2023-05-25 14:25:00|8299.4|8274.4|8299.2|8274.2|8299.6|8274.6|8298.3|8273.3|69
1685025000000|2023-05-25 14:30:00|8299.3|8274.3|8298.6|8273.6|8299.5|8274.5|8298.2|8273.2|59
1685025300000|2023-05-25 14:35:00|8298.7|8273.7|8298.3|8273.3|8299.1|8274.1|8298|8273|27
1685025600000|2023-05-25 14:40:00|8298.4|8273.4|8291|8276|8298.5|8278.5|8290|8269.9|123
1685025900000|2023-05-25 14:45:00|8290.9|8275.9|8293|8278|8297.8|8278.4|8290.9|8272.8|48
1685026200000|2023-05-25 14:50:00|8292.9|8277.9|8293.1|8278.1|8293.5|8278.5|8292.4|8277.4|25
1685026500000|2023-05-25 14:55:00|8293|8278|8293.5|8278.5|8293.8|8278.8|8292.8|8277.8|28
1685026800000|2023-05-25 15:00:00|8293.6|8278.6|8294|8279|8294.2|8279.2|8293|8278|44
1685027100000|2023-05-25 15:05:00|8293.9|8278.9|8292.5|8277.5|8298.3|8279.2|8292.4|8272.4|56
1685027400000|2023-05-25 15:10:00|8292.6|8277.6|8292.6|8277.6|8293|8278|8292.4|8277.4|12
1685027700000|2023-05-25 15:15:00|8292.5|8277.5|8297.7|8272.7|8297.8|8277.9|8291.9|8272.5|37
1685028000000|2023-05-25 15:20:00|8297.6|8272.6|8293.1|8278.1|8297.6|8278.2|8292|8272.1|22
1685028300000|2023-05-25 15:25:00|8298|8273|8294|8279|8298.4|8279|8293.4|8272.9|15
1685028600000|2023-05-25 15:30:00|8294.1|8279.1|8298.1|8273.1|8299.2|8279.1|8294.1|8272.7|34
1685028900000|2023-05-25 15:35:00|8298.2|8273.2|8299|8274|8299.5|8274.5|8298.1|8273.1|51
1685029200000|2023-05-25 15:40:00|8298.9|8273.9|8299.2|8274.2|8299.4|8274.4|8298.5|8273.5|48
1685029500000|2023-05-25 15:45:00|8299.3|8274.3|8299.2|8274.2|8299.4|8274.4|8299|8274|34
1685029800000|2023-05-25 15:50:00|8299.1|8274.1|8295.1|8280.1|8299.8|8280.2|8294.3|8274.1|45
1685030100000|2023-05-25 15:55:00|8295.2|8280.2|8295|8280|8295.4|8280.4|8294.5|8279.5|46
1685030400000|2023-05-25 16:00:00|8294.7|8279.7|8294.1|8279.1|8294.7|8279.7|8293.9|8278.9|15
1685030700000|2023-05-25 16:05:00|8293.8|8278.8|8292.8|8277.8|8293.8|8278.8|8292.8|8277.8|10
1685031000000|2023-05-25 16:10:00|8292.9|8277.9|8293|8278|8293.1|8278.1|8292.9|8277.9|5
1685031300000|2023-05-25 16:15:00|8293.1|8278.1|8293.2|8278.2|8293.3|8278.3|8293|8278|21
1685031600000|2023-05-25 16:20:00|8293.1|8278.1|8293.6|8278.6|8293.6|8278.6|8293.1|8278.1|8
1685031900000|2023-05-25 16:25:00|8293.7|8278.7|8293.8|8278.8|8293.9|8278.9|8293.6|8278.6|16
1685032200000|2023-05-25 16:30:00|8293.9|8278.9|8293.6|8278.6|8293.9|8278.9|8293.5|8278.5|25
1685032500000|2023-05-25 16:35:00|8293.7|8278.7|8294|8279|8294|8279|8293.6|8278.6|11
1685032800000|2023-05-25 16:40:00|8293.9|8278.9|8294|8279|8294|8279|8293.7|8278.7|10
1685033400000|2023-05-25 16:50:00|8294.1|8279.1|8294|8279|8294.1|8279.1|8293.9|8278.9|10
1685033700000|2023-05-25 16:55:00|8294.1|8279.1|8294.2|8279.2|8294.3|8279.3|8293.8|8278.8|29
1685034000000|2023-05-25 17:00:00|8294.3|8279.3|8298.7|8273.7|8298.7|8279.8|8293.9|8273.7|24
1685034300000|2023-05-25 17:05:00|8293.7|8278.7|8293.5|8278.5|8293.8|8278.8|8293.2|8278.2|4
1685034600000|2023-05-25 17:10:00|8293.3|8278.3|8293.2|8278.2|8293.4|8278.4|8293.2|8278.2|8
1685034900000|2023-05-25 17:15:00|8293.3|8278.3|8292.6|8277.6|8293.3|8278.3|8292.6|8277.6|7
1685035200000|2023-05-25 17:20:00|8292.5|8277.5|8292.4|8277.4|8292.6|8277.6|8292.3|8277.3|8
1685035500000|2023-05-25 17:25:00|8292.3|8277.3|8292.2|8277.2|8292.4|8277.4|8292|8277|12
1685035800000|2023-05-25 17:30:00|8291.7|8276.7|8291.2|8276.2|8291.7|8276.7|8291.2|8276.2|9
1685036100000|2023-05-25 17:35:00|8291.4|8276.4|8291.7|8276.7|8291.7|8276.7|8291.4|8276.4|9
1685036400000|2023-05-25 17:40:00|8291.8|8276.8|8291.8|8276.8|8291.8|8276.8|8291.8|8276.8|1
1685036700000|2023-05-25 17:45:00|8291.9|8276.9|8297.1|8272.1|8297.1|8277.1|8291.9|8271.8|9
1685037000000|2023-05-25 17:50:00|8297|8272|8292.5|8277.5|8297|8277.5|8292.1|8271.9|12
1685037300000|2023-05-25 17:55:00|8292.4|8277.4|8291.6|8276.6|8292.5|8277.5|8291.5|8276.5|17
1685037600000|2023-05-25 18:00:00|8291.7|8276.7|8291.4|8276.4|8291.7|8276.7|8291.2|8276.2|20
1685037900000|2023-05-25 18:05:00|8291.5|8276.5|8291.7|8276.7|8291.8|8276.8|8291.3|8276.3|26
1685038200000|2023-05-25 18:10:00|8291.8|8276.8|8291.8|8276.8|8292.1|8277.1|8291.6|8276.6|52
1685038500000|2023-05-25 18:15:00|8291.7|8276.7|8292.3|8277.3|8292.3|8277.3|8291.7|8276.7|15
1685038800000|2023-05-25 18:20:00|8292.2|8277.2|8292.2|8277.2|8292.2|8277.2|8292.1|8277.1|3
1685039100000|2023-05-25 18:25:00|8292.3|8277.3|8292.3|8277.3|8297.1|8277.3|8291.6|8271.7|21
1685039400000|2023-05-25 18:30:00|8292.4|8277.4|8293.1|8278.1|8293.1|8278.1|8292.4|8277.4|4
1685039700000|2023-05-25 18:35:00|8293|8278|8293.2|8278.2|8293.2|8278.2|8293|8278|21
1685040000000|2023-05-25 18:40:00|8293.1|8278.1|8293.4|8278.4|8293.4|8278.4|8293.1|8278.1|4
1685040300000|2023-05-25 18:45:00|8298.2|8273.2|8292.2|8277.2|8298.2|8277.4|8292.2|8272|18
1685040600000|2023-05-25 18:50:00|8296.6|8271.6|8296.9|8271.9|8297|8277.2|8291.8|8271.6|10
1685041200000|2023-05-25 19:00:00|8297|8272|8290.9|8275.9|8297|8275.9|8290.8|8270.7|16
1685041500000|2023-05-25 19:05:00|8290.3|8275.3|8290.6|8275.6|8290.8|8275.8|8290.3|8275.3|10
1685042100000|2023-05-25 19:15:00|8290.7|8275.7|8290.8|8275.8|8290.9|8275.9|8290.6|8275.6|6
1685042400000|2023-05-25 19:20:00|8290.9|8275.9|8290.9|8275.9|8291.4|8276.4|8290.7|8275.7|23
1685042700000|2023-05-25 19:25:00|8291|8276|8290.3|8275.3|8291.2|8276.2|8290.3|8275.3|17
1685043000000|2023-05-25 19:30:00|8290.4|8275.4|8291.2|8276.2|8291.4|8276.4|8290.2|8275.2|15
1685043300000|2023-05-25 19:35:00|8291.3|8276.3|8291.5|8276.5|8291.5|8276.5|8291.3|8276.3|3
1685043600000|2023-05-25 19:40:00|8291.6|8276.6|8291.5|8276.5|8291.6|8276.6|8291.5|8276.5|2
1685043900000|2023-05-25 19:45:00|8291.6|8276.6|8291.2|8276.2|8291.6|8276.6|8291.2|8276.2|13
1685044200000|2023-05-25 19:50:00|8291.3|8276.3|8291.4|8276.4|8291.4|8276.4|8291.1|8276.1|10
1685044500000|2023-05-25 19:55:00|8291.5|8276.5|8291.6|8276.6|8291.7|8276.7|8291.4|8276.4|8
1685059200000|2023-05-26 00:00:00|8298|8273|8298|8273|8298|8273|8298|8273|1
1685062800000|2023-05-26 01:00:00|8296.2|8271.2|8296.4|8271.4|8296.4|8271.4|8296.2|8271.2|5
1685063100000|2023-05-26 01:05:00|8296.3|8271.3|8296.1|8271.1|8296.3|8271.3|8296.1|8271.1|4
1685063700000|2023-05-26 01:15:00|8296.6|8271.6|8296.2|8271.2|8296.7|8271.7|8293.4|8268.4|14
1685064300000|2023-05-26 01:25:00|8296.3|8271.3|8296.3|8271.3|8296.3|8271.3|8296.3|8271.3|1
1685064600000|2023-05-26 01:30:00|8296.4|8271.4|8296.3|8271.3|8296.4|8271.4|8296.3|8271.3|2
1685064900000|2023-05-26 01:35:00|8295.2|8270.2|8296.5|8271.5|8296.5|8271.5|8295.2|8270.2|8
1685065500000|2023-05-26 01:45:00|8295.6|8270.6|8296.4|8271.4|8296.4|8271.4|8295.4|8270.4|17
1685065800000|2023-05-26 01:50:00|8296.3|8271.3|8296.1|8271.1|8296.3|8271.3|8296.1|8271.1|5
1685066100000|2023-05-26 01:55:00|8295.7|8270.7|8295.5|8270.5|8295.7|8270.7|8295.3|8270.3|8
1685066700000|2023-05-26 02:05:00|8294.6|8269.6|8294.8|8269.8|8295.3|8270.3|8294.5|8269.5|21
1685067000000|2023-05-26 02:10:00|8294.7|8269.7|8294.7|8269.7|8294.7|8269.7|8294.7|8269.7|1
1685067300000|2023-05-26 02:15:00|8294.8|8269.8|8294.8|8269.8|8294.8|8269.8|8294.8|8269.8|1
1685067900000|2023-05-26 02:25:00|8294.9|8269.9|8294.8|8269.8|8294.9|8269.9|8294.8|8269.8|2
1685068500000|2023-05-26 02:35:00|8295.6|8270.6|8295.3|8270.3|8295.8|8270.8|8295.3|8270.3|7
1685068800000|2023-05-26 02:40:00|8295.2|8270.2|8295.3|8270.3|8295.3|8270.3|8295.2|8270.2|6
1685069100000|2023-05-26 02:45:00|8295.1|8270.1|8295.1|8270.1|8295.1|8270.1|8295|8270|3
1685069700000|2023-05-26 02:55:00|8295.2|8270.2|8295.3|8270.3|8295.4|8270.4|8295.1|8270.1|11
1685070000000|2023-05-26 03:00:00|8295.2|8270.2|8295.6|8270.6|8295.7|8270.7|8295.2|8270.2|8
1685070300000|2023-05-26 03:05:00|8295.7|8270.7|8295.8|8270.8|8296.1|8271.1|8295.7|8270.7|15
1685070600000|2023-05-26 03:10:00|8295.9|8270.9|8297.6|8272.6|8297.6|8272.6|8295.9|8270.9|17
1685070900000|2023-05-26 03:15:00|8297.5|8272.5|8297.2|8272.2|8297.5|8272.5|8297.2|8272.2|4
1685071200000|2023-05-26 03:20:00|8297.3|8272.3|8297.1|8272.1|8297.3|8272.3|8297.1|8272.1|8
1685071500000|2023-05-26 03:25:00|8297|8272|8296.4|8271.4|8297|8272|8296.4|8271.4|12
1685071800000|2023-05-26 03:30:00|8296.8|8271.8|8290.3|8275.3|8296.8|8276.3|8290.1|8270.2|61
1685072100000|2023-05-26 03:35:00|8290.4|8275.4|8290.3|8275.3|8294.3|8275.4|8289.1|8268.6|63
1685072400000|2023-05-26 03:40:00|8290.2|8275.2|8289.2|8274.2|8290.5|8275.5|8289.2|8274.2|32
1685072700000|2023-05-26 03:45:00|8289.1|8274.1|8290.5|8275.5|8290.7|8275.7|8289|8274|36
1685073000000|2023-05-26 03:50:00|8290.6|8275.6|8289.4|8274.4|8290.7|8275.7|8289.3|8274.3|18
1685073300000|2023-05-26 03:55:00|8289.3|8274.3|8289.5|8274.5|8289.7|8274.7|8288.9|8273.9|17
1685073600000|2023-05-26 04:00:00|8289.4|8274.4|8289.2|8274.2|8289.6|8274.6|8289.2|8274.2|14
1685073900000|2023-05-26 04:05:00|8289.1|8274.1|8286.8|8271.8|8289.1|8274.1|8286.8|8271.8|51
1685074200000|2023-05-26 04:10:00|8286.7|8271.7|8286.1|8271.1|8287.3|8272.3|8285.3|8270.3|56
1685074500000|2023-05-26 04:15:00|8285.9|8270.9|8286.3|8271.3|8286.8|8271.8|8285.7|8270.7|38
1685074800000|2023-05-26 04:20:00|8286.4|8271.4|8286.5|8271.5|8287.5|8272.5|8286.3|8271.3|35
1685075100000|2023-05-26 04:25:00|8286.4|8271.4|8288.5|8273.5|8288.6|8273.6|8286.3|8271.3|32
1685075400000|2023-05-26 04:30:00|8288.6|8273.6|8288.9|8273.9|8289.4|8274.4|8288.4|8273.4|40
1685075700000|2023-05-26 04:35:00|8288.8|8273.8|8288.5|8273.5|8289|8274|8288.4|8273.4|19
1685076000000|2023-05-26 04:40:00|8288.4|8273.4|8288|8273|8288.6|8273.6|8287.8|8272.8|26
1685076300000|2023-05-26 04:45:00|8287.9|8272.9|8288|8273|8288|8273|8287|8272|37
1685076600000|2023-05-26 04:50:00|8287.9|8272.9|8287|8272|8287.9|8272.9|8287|8272|18
1685076900000|2023-05-26 04:55:00|8286.9|8271.9|8287.3|8272.3|8287.3|8272.3|8286.7|8271.7|19
1685077200000|2023-05-26 05:00:00|8287.2|8272.2|8287.7|8272.7|8288.4|8273.4|8286.9|8271.9|34
1685077500000|2023-05-26 05:05:00|8287.8|8272.8|8288|8273|8288.2|8273.2|8287.4|8272.4|14
1685077800000|2023-05-26 05:10:00|8288.2|8273.2|8289.4|8274.4|8289.5|8274.5|8288|8273|44
1685078100000|2023-05-26 05:15:00|8289.3|8274.3|8290.4|8275.4|8290.4|8275.4|8289.2|8274.2|23
1685078400000|2023-05-26 05:20:00|8290.3|8275.3|8290|8275|8290.3|8275.3|8289.7|8274.7|38
1685078700000|2023-05-26 05:25:00|8290.1|8275.1|8290.1|8275.1|8290.2|8275.2|8290.1|8275.1|11
1685079000000|2023-05-26 05:30:00|8290.2|8275.2|8290.9|8275.9|8291.1|8276.1|8290.2|8275.2|31
1685079300000|2023-05-26 05:35:00|8290.8|8275.8|8290.7|8275.7|8290.9|8275.9|8290.5|8275.5|16
1685079600000|2023-05-26 05:40:00|8290.6|8275.6|8290.1|8275.1|8290.6|8275.6|8290|8275|22
1685079900000|2023-05-26 05:45:00|8290.2|8275.2|8290.4|8275.4|8290.5|8275.5|8290|8275|17
1685080200000|2023-05-26 05:50:00|8290.5|8275.5|8289.5|8274.5|8290.5|8275.5|8289.1|8274.1|27
1685080500000|2023-05-26 05:55:00|8289.8|8274.8|8289.2|8274.2|8289.9|8274.9|8289.1|8274.1|21
1685080800000|2023-05-26 06:00:00|8289|8274|8290|8275|8290.2|8275.2|8288.7|8273.7|41
1685081100000|2023-05-26 06:05:00|8289.9|8274.9|8289.9|8274.9|8290|8275|8289.7|8274.7|17
1685081400000|2023-05-26 06:10:00|8289.8|8274.8|8289.3|8274.3|8289.9|8274.9|8289.1|8274.1|10
1685081700000|2023-05-26 06:15:00|8289.4|8274.4|8290.1|8275.1|8290.2|8275.2|8289.3|8274.3|24
1685082000000|2023-05-26 06:20:00|8290|8275|8289.5|8274.5|8290.1|8275.1|8289.2|8274.2|26
1685082300000|2023-05-26 06:25:00|8289.4|8274.4|8289.5|8274.5|8289.6|8274.6|8289|8274|24
1685082600000|2023-05-26 06:30:00|8289.2|8274.2|8289|8274|8289.2|8274.2|8288.7|8273.7|8
1685082900000|2023-05-26 06:35:00|8288.7|8273.7|8288.9|8273.9|8289|8274|8288.6|8273.6|18
1685083200000|2023-05-26 06:40:00|8289|8274|8289.1|8274.1|8289.1|8274.1|8288.7|8273.7|22
1685083500000|2023-05-26 06:45:00|8289|8274|8289.9|8274.9|8289.9|8274.9|8288.9|8273.9|23
1685083800000|2023-05-26 06:50:00|8289.6|8274.6|8288.1|8273.1|8289.6|8274.6|8287.6|8272.6|40
1685084100000|2023-05-26 06:55:00|8288.2|8273.2|8287.8|8272.8|8288.7|8273.7|8287.3|8272.3|37
1685084400000|2023-05-26 07:00:00|8287.9|8272.9|8287.9|8272.9|8288.2|8273.2|8287.6|8272.6|22
1685084700000|2023-05-26 07:05:00|8287.8|8272.8|8288|8273|8288.3|8273.3|8287.5|8272.5|16
1685085000000|2023-05-26 07:10:00|8287.9|8272.9|8284.7|8269.7|8287.9|8272.9|8284.6|8269.6|59
1685085300000|2023-05-26 07:15:00|8284.5|8269.5|8283.3|8268.3|8284.8|8269.8|8283|8268|62
1685085600000|2023-05-26 07:20:00|8283.4|8268.4|8283.4|8268.4|8284.4|8269.4|8282.6|8267.6|59
1685085900000|2023-05-26 07:25:00|8283.3|8268.3|8284.1|8269.1|8284.8|8269.8|8283.3|8268.3|42
1685086200000|2023-05-26 07:30:00|8284|8269|8281|8266|8284.1|8269.1|8281|8266|62
1685086500000|2023-05-26 07:35:00|8281.1|8266.1|8280.9|8265.9|8281.2|8266.2|8277.6|8262.6|95
1685086800000|2023-05-26 07:40:00|8280.8|8265.8|8280.6|8265.6|8280.8|8265.8|8279|8264|80
1685087100000|2023-05-26 07:45:00|8280.8|8265.8|8281|8266|8283|8268|8279.9|8264.9|91
1685087400000|2023-05-26 07:50:00|8280.8|8265.8|8280.6|8265.6|8280.9|8265.9|8279.1|8264.1|109
1685087700000|2023-05-26 07:55:00|8280.7|8265.7|8280|8265|8280.9|8265.9|8279.8|8264.8|27
1685088000000|2023-05-26 08:00:00|8280.1|8265.1|8279.1|8264.1|8281.1|8266.1|8278.8|8263.8|57
1685088300000|2023-05-26 08:05:00|8279.2|8264.2|8278.8|8263.8|8279.9|8264.9|8278.3|8263.3|62
1685088600000|2023-05-26 08:10:00|8278.7|8263.7|8279.8|8264.8|8280|8265|8278.7|8263.7|30
1685088900000|2023-05-26 08:15:00|8280.3|8265.3|8280.9|8265.9|8280.9|8265.9|8280.3|8265.3|26
1685089200000|2023-05-26 08:20:00|8281|8266|8280.2|8265.2|8281.7|8266.7|8279.9|8264.9|49
1685089500000|2023-05-26 08:25:00|8280.1|8265.1|8282.2|8267.2|8282.6|8267.6|8280.1|8265.1|44
1685089800000|2023-05-26 08:30:00|8282.3|8267.3|8282.8|8267.8|8283.2|8268.2|8282.3|8267.3|65
1685090100000|2023-05-26 08:35:00|8282.7|8267.7|8283.4|8268.4|8283.6|8268.6|8282.5|8267.5|27
1685090400000|2023-05-26 08:40:00|8283.3|8268.3|8282.3|8267.3|8283.5|8268.5|8282.2|8267.2|36
1685090700000|2023-05-26 08:45:00|8282.2|8267.2|8280.9|8265.9|8282.6|8267.6|8280.6|8265.6|32
1685091000000|2023-05-26 08:50:00|8281.1|8266.1|8282.2|8267.2|8282.2|8267.2|8280.9|8265.9|41
1685091300000|2023-05-26 08:55:00|8282.5|8267.5|8283.6|8268.6|8284.3|8269.3|8282.3|8267.3|47
1685091600000|2023-05-26 09:00:00|8283.4|8268.4|8283.4|8268.4|8283.4|8268.4|8282.4|8267.4|36
1685091900000|2023-05-26 09:05:00|8283.6|8268.6|8284.9|8269.9|8284.9|8269.9|8283.3|8268.3|33
1685092200000|2023-05-26 09:10:00|8285|8270|8284.8|8269.8|8285.5|8270.5|8284.5|8269.5|38
1685092500000|2023-05-26 09:15:00|8284.7|8269.7|8283.3|8268.3|8284.7|8269.7|8283|8268|33
1685092800000|2023-05-26 09:20:00|8283.2|8268.2|8281.8|8266.8|8283.2|8268.2|8281.7|8266.7|42
1685093100000|2023-05-26 09:25:00|8281.7|8266.7|8280.8|8265.8|8282.2|8267.2|8280.8|8265.8|58
1685093400000|2023-05-26 09:30:00|8280.7|8265.7|8281.2|8266.2|8281.4|8266.4|8280.6|8265.6|32
1685093700000|2023-05-26 09:35:00|8281.3|8266.3|8281.4|8266.4|8281.7|8266.7|8281.1|8266.1|21
1685094000000|2023-05-26 09:40:00|8281.5|8266.5|8281.3|8266.3|8281.8|8266.8|8281.2|8266.2|24
1685094300000|2023-05-26 09:45:00|8281.4|8266.4|8280.2|8265.2|8281.6|8266.6|8280.2|8265.2|33
1685094600000|2023-05-26 09:50:00|8280.1|8265.1|8276.3|8261.3|8280.1|8265.1|8276.3|8261.3|110
1685094900000|2023-05-26 09:55:00|8276.2|8261.2|8276.3|8261.3|8276.5|8261.5|8275.4|8260.4|64
1685095200000|2023-05-26 10:00:00|8276.2|8261.2|8276.4|8261.4|8277.3|8262.3|8276.1|8261.1|39
1685095500000|2023-05-26 10:05:00|8276.3|8261.3|8275.4|8260.4|8276.5|8261.5|8275.4|8260.4|39
1685095800000|2023-05-26 10:10:00|8275.5|8260.5|8276.7|8261.7|8276.7|8261.7|8275.5|8260.5|31
1685096100000|2023-05-26 10:15:00|8276.6|8261.6|8276.3|8261.3|8276.7|8261.7|8276.3|8261.3|26
1685096400000|2023-05-26 10:20:00|8276|8261|8276.4|8261.4|8276.6|8261.6|8275.6|8260.6|27
1685096700000|2023-05-26 10:25:00|8276.5|8261.5|8276.5|8261.5|8276.8|8261.8|8276.3|8261.3|22
1685097000000|2023-05-26 10:30:00|8276.4|8261.4|8275.5|8260.5|8276.6|8261.6|8275.3|8260.3|38
1685097300000|2023-05-26 10:35:00|8275.6|8260.6|8275.9|8260.9|8276.1|8261.1|8275.6|8260.6|11
1685097600000|2023-05-26 10:40:00|8275.7|8260.7|8275.3|8260.3|8275.9|8260.9|8274.9|8259.9|22
1685097900000|2023-05-26 10:45:00|8275.4|8260.4|8276.2|8261.2|8276.7|8261.7|8275.4|8260.4|18
1685098200000|2023-05-26 10:50:00|8276.1|8261.1|8275.6|8260.6|8276.1|8261.1|8275.4|8260.4|14
1685098500000|2023-05-26 10:55:00|8275.8|8260.8|8276.8|8261.8|8276.9|8261.9|8275.6|8260.6|49
1685098800000|2023-05-26 11:00:00|8276.7|8261.7|8277.4|8262.4|8277.6|8262.6|8276.6|8261.6|47
1685099100000|2023-05-26 11:05:00|8277.5|8262.5|8277.8|8262.8|8278|8263|8277.4|8262.4|30
1685099400000|2023-05-26 11:10:00|8277.7|8262.7|8277.5|8262.5|8278|8263|8277.4|8262.4|30
1685099700000|2023-05-26 11:15:00|8277.7|8262.7|8278|8263|8278.7|8263.7|8277.7|8262.7|43
1685100000000|2023-05-26 11:20:00|8278.1|8263.1|8278.3|8263.3|8278.3|8263.3|8277.8|8262.8|24
1685100300000|2023-05-26 11:25:00|8278.4|8263.4|8280.1|8265.1|8280.2|8265.2|8278.4|8263.4|70
1685100600000|2023-05-26 11:30:00|8280|8265|8279.9|8264.9|8280.2|8265.2|8279.8|8264.8|7
1685100900000|2023-05-26 11:35:00|8279.8|8264.8|8281.4|8266.4|8281.4|8266.4|8279.8|8264.8|20
1685101200000|2023-05-26 11:40:00|8281.3|8266.3|8279.3|8264.3|8285|8266.3|8279.2|8259.1|13
1685101500000|2023-05-26 11:45:00|8279.2|8264.2|8279.2|8264.2|8279.5|8264.5|8278.9|8263.9|14
1685101800000|2023-05-26 11:50:00|8279.3|8264.3|8279|8264|8284.3|8264.7|8279|8259|21
1685102100000|2023-05-26 11:55:00|8278.9|8263.9|8278.9|8263.9|8279|8264|8278.8|8263.8|7
1685102400000|2023-05-26 12:00:00|8278.8|8263.8|8281.1|8266.1|8281.2|8266.2|8278.6|8263.6|40
1685102700000|2023-05-26 12:05:00|8281|8266|8281|8266|8281.2|8266.2|8280.5|8265.5|16
1685103000000|2023-05-26 12:10:00|8281.1|8266.1|8281.2|8266.2|8281.8|8266.8|8281.1|8266.1|12
1685103300000|2023-05-26 12:15:00|8281.3|8266.3|8282|8267|8282.2|8267.2|8281.1|8266.1|23
1685103600000|2023-05-26 12:20:00|8281.9|8266.9|8282.1|8267.1|8282.6|8267.6|8281.9|8266.9|14
1685103900000|2023-05-26 12:25:00|8281.5|8266.5|8285|8260|8285|8266.5|8279.9|8260|19
1685104200000|2023-05-26 12:30:00|8285.1|8260.1|8288.6|8263.6|8291.5|8272|8283.4|8260.1|201
1685104500000|2023-05-26 12:35:00|8283.7|8268.7|8286|8271|8290.9|8271.6|8283.7|8263.1|133
1685104800000|2023-05-26 12:40:00|8285.9|8270.9|8286.7|8271.7|8291.8|8271.7|8284.6|8265|57
1685105100000|2023-05-26 12:45:00|8286.6|8271.6|8280.5|8265.5|8290.2|8271.9|8280.3|8260.3|95
1685105400000|2023-05-26 12:50:00|8280.4|8265.4|8285|8260|8286.7|8266.2|8279.7|8260|103
1685105700000|2023-05-26 12:55:00|8285.1|8260.1|8284.1|8259.1|8285.1|8265.5|8280|8257.9|77
1685106000000|2023-05-26 13:00:00|8284|8259|8281.4|8256.4|8284.1|8262.4|8277.4|8255.9|102
1685106300000|2023-05-26 13:05:00|8281.3|8256.3|8281.3|8266.3|8285.5|8266.3|8281|8256.3|66
1685106600000|2023-05-26 13:10:00|8281.2|8266.2|8280.9|8265.9|8281.2|8266.2|8280.3|8265.3|27
1685106900000|2023-05-26 13:15:00|8281|8266|8281.1|8266.1|8281.8|8266.8|8280.9|8265.9|29
1685107200000|2023-05-26 13:20:00|8281|8266|8281.4|8266.4|8281.9|8266.9|8280.5|8265.5|29
1685107500000|2023-05-26 13:25:00|8281.3|8266.3|8280.9|8265.9|8282.3|8267.3|8280.5|8265.5|57
1685107800000|2023-05-26 13:30:00|8281|8266|8281.1|8266.1|8281.3|8266.3|8280.9|8265.9|12
1685108100000|2023-05-26 13:35:00|8281.2|8266.2|8281.6|8266.6|8281.7|8266.7|8281.1|8266.1|36
1685108400000|2023-05-26 13:40:00|8281.5|8266.5|8278.6|8263.6|8285.3|8266.5|8278.2|8260|62
1685108700000|2023-05-26 13:45:00|8278.7|8263.7|8278.2|8263.2|8279|8264|8275.9|8260.9|79
1685109000000|2023-05-26 13:50:00|8278.3|8263.3|8280.1|8265.1|8280.2|8265.2|8278.1|8263.1|24
1685109300000|2023-05-26 13:55:00|8279.6|8264.6|8284.4|8259.4|8284.5|8265.2|8279.1|8258|34
1685109600000|2023-05-26 14:00:00|8284.1|8259.1|8277.7|8262.7|8284.1|8263.8|8277|8257.9|68
1685109900000|2023-05-26 14:05:00|8277.6|8262.6|8276.1|8261.1|8277.6|8262.6|8276|8261|42
1685110200000|2023-05-26 14:10:00|8276|8261|8275.6|8260.6|8276.5|8261.5|8275.6|8260.6|13
1685110500000|2023-05-26 14:15:00|8275.7|8260.7|8275|8260|8276.1|8261.1|8274.8|8259.8|43
1685110800000|2023-05-26 14:20:00|8274.9|8259.9|8272.6|8257.6|8279.5|8259.9|8272.6|8254.1|32
1685111100000|2023-05-26 14:25:00|8272.7|8257.7|8274.1|8259.1|8278.4|8259.6|8272.7|8253.4|48
1685111400000|2023-05-26 14:30:00|8274.2|8259.2|8277.6|8262.6|8277.9|8262.9|8274.2|8259.2|51
1685111700000|2023-05-26 14:35:00|8277.7|8262.7|8283.1|8258.1|8283.9|8263.1|8277.7|8257.9|37
1685112000000|2023-05-26 14:40:00|8282.9|8257.9|8278.5|8263.5|8282.9|8263.5|8276.7|8256.8|33
1685112300000|2023-05-26 14:45:00|8278.3|8263.3|8277.1|8262.1|8278.4|8263.4|8276.8|8261.8|53
1685112600000|2023-05-26 14:50:00|8277|8262|8278.8|8263.8|8279.1|8264.1|8277|8262|53
1685112900000|2023-05-26 14:55:00|8278.7|8263.7|8277.9|8262.9|8279.2|8264.2|8277.9|8262.9|22
1685113200000|2023-05-26 15:00:00|8277.8|8262.8|8283.2|8258.2|8283.4|8262.8|8276.2|8257.5|42
1685113500000|2023-05-26 15:05:00|8283.3|8258.3|8279.1|8264.1|8284.5|8264.1|8278.9|8258.3|29
1685113800000|2023-05-26 15:10:00|8278.9|8263.9|8279.8|8264.8|8280.3|8265.3|8277.9|8262.9|36
1685114100000|2023-05-26 15:15:00|8279.9|8264.9|8279|8264|8279.9|8264.9|8279|8264|10
1685114400000|2023-05-26 15:20:00|8279.1|8264.1|8282.3|8267.3|8282.3|8267.3|8279.1|8264.1|31
1685114700000|2023-05-26 15:25:00|8282.2|8267.2|8281.9|8266.9|8282.2|8267.2|8281.2|8266.2|44
1685115000000|2023-05-26 15:30:00|8281.8|8266.8|8281.8|8266.8|8281.8|8266.8|8281|8266|16
1685115300000|2023-05-26 15:35:00|8281.5|8266.5|8281.7|8266.7|8281.9|8266.9|8281.5|8266.5|9
1685115600000|2023-05-26 15:40:00|8281.8|8266.8|8281.9|8266.9|8281.9|8266.9|8281.1|8266.1|10
1685115900000|2023-05-26 15:45:00|8282|8267|8278.4|8263.4|8282|8267|8278.4|8263.4|28
1685116200000|2023-05-26 15:50:00|8278.5|8263.5|8280.5|8255.5|8283.5|8263.6|8277.1|8255.1|52
1685116500000|2023-05-26 15:55:00|8280.4|8255.4|8280.5|8255.5|8280.8|8255.8|8279.4|8254.4|48
1685116800000|2023-05-26 16:00:00|8280.2|8255.2|8280|8255|8280.2|8255.2|8279.1|8254.1|93
1685117100000|2023-05-26 16:05:00|8279.9|8254.9|8281.3|8256.3|8281.5|8256.5|8279.7|8254.7|28
1685117400000|2023-05-26 16:10:00|8281.6|8256.6|8281.8|8256.8|8283.1|8258.1|8281.5|8256.5|50
1685117700000|2023-05-26 16:15:00|8281.9|8256.9|8282.4|8257.4|8283.5|8258.5|8281.4|8256.4|79
1685118000000|2023-05-26 16:20:00|8282.5|8257.5|8281.7|8256.7|8282.5|8262.5|8276.4|8255.2|64
1685118300000|2023-05-26 16:25:00|8281.6|8256.6|8280.8|8255.8|8281.8|8256.8|8280.7|8255.7|51
1685118600000|2023-05-26 16:30:00|8280.7|8255.7|8281.2|8256.2|8281.5|8256.5|8280.3|8255.3|37
1685118900000|2023-05-26 16:35:00|8281.3|8256.3|8281.8|8256.8|8281.9|8256.9|8281.3|8256.3|22
1685119200000|2023-05-26 16:40:00|8281.9|8256.9|8282.2|8257.2|8282.4|8257.4|8281.7|8256.7|29
1685119500000|2023-05-26 16:45:00|8282.3|8257.3|8283.3|8258.3|8283.5|8258.5|8282|8257|87
1685119800000|2023-05-26 16:50:00|8283.4|8258.4|8281.9|8256.9|8283.4|8258.4|8281.9|8256.9|42
1685120100000|2023-05-26 16:55:00|8282|8257|8283.5|8258.5|8283.6|8258.6|8281.8|8256.8|32
1685120400000|2023-05-26 17:00:00|8283.9|8258.9|8284|8259|8284.3|8259.3|8283.9|8258.9|82
1685120700000|2023-05-26 17:05:00|8284.1|8259.1|8283.1|8258.1|8284.2|8259.2|8283.1|8258.1|50
1685121000000|2023-05-26 17:10:00|8283.2|8258.2|8282.6|8257.6|8283.5|8258.5|8282.3|8257.3|59
1685121300000|2023-05-26 17:15:00|8282.5|8257.5|8283.9|8258.9|8283.9|8258.9|8282.4|8257.4|41
1685121600000|2023-05-26 17:20:00|8284|8259|8283.9|8258.9|8284|8259|8283.8|8258.8|22
1685121900000|2023-05-26 17:25:00|8284|8259|8284.1|8259.1|8284.1|8259.1|8283.9|8258.9|6
1685122200000|2023-05-26 17:30:00|8284|8259|8283.9|8258.9|8284.1|8259.1|8283.8|8258.8|6
1685122500000|2023-05-26 17:35:00|8283.8|8258.8|8283.8|8258.8|8283.9|8258.9|8283.6|8258.6|21
1685122800000|2023-05-26 17:40:00|8283.9|8258.9|8283.8|8258.8|8284|8259|8283.7|8258.7|16
1685123100000|2023-05-26 17:45:00|8283.7|8258.7|8283.2|8258.2|8283.8|8258.8|8283.1|8258.1|21
1685123400000|2023-05-26 17:50:00|8283.1|8258.1|8283.8|8258.8|8284|8259|8283.1|8258.1|42
1685123700000|2023-05-26 17:55:00|8283.7|8258.7|8283.4|8258.4|8283.8|8258.8|8283.1|8258.1|22
1685124000000|2023-05-26 18:00:00|8283.5|8258.5|8282.3|8257.3|8283.5|8258.5|8281.7|8256.7|22
1685124300000|2023-05-26 18:05:00|8282.4|8257.4|8284.4|8259.4|8284.4|8259.4|8282.4|8257.4|20
1685124600000|2023-05-26 18:10:00|8284.3|8259.3|8284.3|8259.3|8284.3|8259.3|8284.3|8259.3|1
1685124900000|2023-05-26 18:15:00|8284.4|8259.4|8284.6|8259.6|8284.6|8259.6|8284.4|8259.4|5
1685125500000|2023-05-26 18:25:00|8284.5|8259.5|8284.4|8259.4|8284.6|8259.6|8284.4|8259.4|10
1685125800000|2023-05-26 18:30:00|8284.3|8259.3|8283.9|8258.9|8284.3|8259.3|8283.9|8258.9|7
1685126100000|2023-05-26 18:35:00|8284|8259|8283|8258|8284|8259|8282.5|8257.5|34
1685126400000|2023-05-26 18:40:00|8282.7|8257.7|8281.4|8256.4|8282.7|8257.7|8281.2|8256.2|8
1685126700000|2023-05-26 18:45:00|8281.3|8256.3|8281.5|8256.5|8281.5|8256.5|8281.3|8256.3|5
1685127000000|2023-05-26 18:50:00|8281.3|8256.3|8281.2|8256.2|8281.4|8261.4|8276.2|8256.2|16
1685127300000|2023-05-26 18:55:00|8281.3|8256.3|8281.4|8256.4|8281.4|8256.4|8281.3|8256.3|4
1685127600000|2023-05-26 19:00:00|8281.5|8256.5|8281.4|8256.4|8281.5|8256.5|8281.4|8256.4|2
1685127900000|2023-05-26 19:05:00|8281.3|8256.3|8282|8257|8282.2|8257.2|8281.2|8256.2|24
1685128200000|2023-05-26 19:10:00|8282.1|8257.1|8282|8257|8282.1|8257.1|8282|8257|2
1685128500000|2023-05-26 19:15:00|8281.9|8256.9|8276.8|8261.8|8282.2|8262.2|8276.8|8256.9|23
1685128800000|2023-05-26 19:20:00|8276.9|8261.9|8281.2|8256.2|8281.2|8261.9|8276.5|8255.9|15
1685129100000|2023-05-26 19:25:00|8281.3|8256.3|8281.5|8256.5|8281.8|8256.8|8281.1|8256.1|46
1685129400000|2023-05-26 19:30:00|8281.6|8256.6|8281.5|8256.5|8281.6|8256.6|8281.5|8256.5|2
1685129700000|2023-05-26 19:35:00|8281.6|8256.6|8281.2|8256.2|8281.6|8256.6|8281.2|8256.2|10
1685130300000|2023-05-26 19:45:00|8281.1|8256.1|8281.1|8256.1|8281.1|8256.1|8281.1|8256.1|1
1685130600000|2023-05-26 19:50:00|8281|8256|8281|8256|8281|8256|8281|8256|1
1685130900000|2023-05-26 19:55:00|8280.8|8255.8|8280.8|8255.8|8280.9|8255.9|8280.8|8255.8|3
1685318400000|2023-05-29 00:00:00|8280.5|8251.5|8280.5|8251.5|8280.5|8251.5|8280.5|8251.5|1
1685322000000|2023-05-29 01:00:00|8286|8261|8286|8261|8286|8261|8285.9|8260.9|3
1685322300000|2023-05-29 01:05:00|8285.7|8260.7|8284.2|8259.2|8285.7|8260.7|8284.2|8259.2|16
1685322600000|2023-05-29 01:10:00|8284.3|8259.3|8284.2|8259.2|8284.3|8259.3|8284.2|8259.2|2
1685322900000|2023-05-29 01:15:00|8281.7|8256.7|8281.7|8256.7|8282.3|8257.3|8280.7|8255.7|24
1685323500000|2023-05-29 01:25:00|8281.8|8256.8|8281.7|8256.7|8281.8|8256.8|8281.7|8256.7|2
1685324100000|2023-05-29 01:35:00|8281.3|8256.3|8281.3|8256.3|8281.3|8256.3|8275.9|8250.9|24
1685324400000|2023-05-29 01:40:00|8281.8|8256.8|8282.3|8257.3|8282.3|8257.3|8281.8|8256.8|8
1685324700000|2023-05-29 01:45:00|8282.4|8257.4|8282.5|8257.5|8282.6|8257.6|8282.3|8257.3|6
1685325000000|2023-05-29 01:50:00|8282.6|8257.6|8282.5|8257.5|8282.6|8257.6|8282.5|8257.5|2
1685327100000|2023-05-29 02:25:00|8281.8|8256.8|8283.9|8258.9|8284.7|8259.7|8281.8|8256.8|27
1685327400000|2023-05-29 02:30:00|8284|8259|8283.9|8258.9|8284|8259|8283.9|8258.9|6
1685328300000|2023-05-29 02:45:00|8284|8259|8284.1|8259.1|8284.1|8259.1|8284|8259|4
1685328600000|2023-05-29 02:50:00|8284.2|8259.2|8284.5|8259.5|8284.5|8259.5|8284.1|8259.1|8
1685328900000|2023-05-29 02:55:00|8284.6|8259.6|8284.7|8259.7|8284.7|8259.7|8284.6|8259.6|2
1685329200000|2023-05-29 03:00:00|8284.5|8259.5|8284.6|8259.6|8284.6|8259.6|8284|8259|16
1685329500000|2023-05-29 03:05:00|8284.5|8259.5|8284.2|8259.2|8284.6|8259.6|8283.6|8258.6|18
1685329800000|2023-05-29 03:10:00|8284.3|8259.3|8283.9|8258.9|8284.4|8259.4|8283.9|8258.9|11
1685330100000|2023-05-29 03:15:00|8284|8259|8282.6|8257.6|8284.1|8259.1|8282.6|8257.6|23
1685330400000|2023-05-29 03:20:00|8282.7|8257.7|8282.7|8257.7|8282.9|8257.9|8282.7|8257.7|11
1685330700000|2023-05-29 03:25:00|8282.6|8257.6|8281.6|8256.6|8282.7|8257.7|8281|8256|27
1685331000000|2023-05-29 03:30:00|8281.5|8256.5|8271|8256|8281.7|8258|8270|8252.7|138
1685331300000|2023-05-29 03:35:00|8271.1|8256.1|8271|8256|8271.9|8256.9|8269.5|8254.5|73
1685331600000|2023-05-29 03:40:00|8271.1|8256.1|8270.8|8255.8|8271.4|8256.4|8270.5|8255.5|60
1685331900000|2023-05-29 03:45:00|8270.7|8255.7|8270.6|8255.6|8270.7|8255.7|8270.1|8255.1|52
1685332200000|2023-05-29 03:50:00|8270.7|8255.7|8273|8258|8273.1|8258.1|8270.3|8255.3|56
1685332500000|2023-05-29 03:55:00|8273.1|8258.1|8271.6|8256.6|8273.3|8258.3|8271.6|8256.6|46
1685332800000|2023-05-29 04:00:00|8271.7|8256.7|8273.8|8258.8|8274.8|8259.8|8271.7|8256.7|68
1685333100000|2023-05-29 04:05:00|8273.9|8258.9|8273.8|8258.8|8274.4|8259.4|8273.7|8258.7|20
1685333400000|2023-05-29 04:10:00|8273.9|8258.9|8273.9|8258.9|8274.4|8259.4|8273.8|8258.8|16
1685333700000|2023-05-29 04:15:00|8273.8|8258.8|8274.2|8259.2|8274.2|8259.2|8273.7|8258.7|12
1685334000000|2023-05-29 04:20:00|8274.3|8259.3|8274.6|8259.6|8276.4|8261.4|8274.3|8259.3|69
1685334300000|2023-05-29 04:25:00|8274.3|8259.3|8274.2|8259.2|8274.4|8259.4|8274.2|8259.2|8
1685334600000|2023-05-29 04:30:00|8274.3|8259.3|8276.2|8261.2|8276.2|8261.2|8274.3|8259.3|25
1685334900000|2023-05-29 04:35:00|8276.3|8261.3|8276.2|8261.2|8277.1|8262.1|8275.9|8260.9|58
1685335200000|2023-05-29 04:40:00|8276.1|8261.1|8276.3|8261.3|8276.5|8261.5|8275.8|8260.8|34
1685335500000|2023-05-29 04:45:00|8276.2|8261.2|8276.3|8261.3|8276.6|8261.6|8275.9|8260.9|27
1685335800000|2023-05-29 04:50:00|8276.4|8261.4|8277.6|8262.6|8278.2|8263.2|8276.3|8261.3|44
1685336100000|2023-05-29 04:55:00|8277.5|8262.5|8276.6|8261.6|8278.7|8263.7|8276.6|8261.6|36
1685336400000|2023-05-29 05:00:00|8276.4|8261.4|8275.7|8260.7|8276.7|8261.7|8275.5|8260.5|53
1685336700000|2023-05-29 05:05:00|8275.6|8260.6|8275.1|8260.1|8275.6|8260.6|8274.7|8259.7|42
1685337000000|2023-05-29 05:10:00|8275.2|8260.2|8275.1|8260.1|8275.2|8260.2|8273.5|8258.5|50
1685337300000|2023-05-29 05:15:00|8275.2|8260.2|8275.8|8260.8|8275.9|8260.9|8275.2|8260.2|54
1685337600000|2023-05-29 05:20:00|8275.9|8260.9|8275.5|8260.5|8275.9|8260.9|8275.1|8260.1|37
1685337900000|2023-05-29 05:25:00|8275.4|8260.4|8274.9|8259.9|8275.5|8260.5|8274.5|8259.5|38
1685338200000|2023-05-29 05:30:00|8275|8260|8274.3|8259.3|8275.1|8260.1|8274.1|8259.1|47
1685338500000|2023-05-29 05:35:00|8274.4|8259.4|8273.8|8258.8|8274.5|8259.5|8273|8258|78
1685338800000|2023-05-29 05:40:00|8273.9|8258.9|8274.4|8259.4|8274.5|8259.5|8273.8|8258.8|22
1685339100000|2023-05-29 05:45:00|8274.3|8259.3|8274.3|8259.3|8274.7|8259.7|8274.2|8259.2|10
1685339400000|2023-05-29 05:50:00|8274.6|8259.6|8274.3|8259.3|8275.1|8260.1|8274.3|8259.3|37
1685339700000|2023-05-29 05:55:00|8274.4|8259.4|8275.2|8260.2|8275.4|8260.4|8274.3|8259.3|29
1685340000000|2023-05-29 06:00:00|8275.3|8260.3|8272.3|8257.3|8275.3|8260.3|8272|8257|83
1685340300000|2023-05-29 06:05:00|8272.4|8257.4|8272.7|8257.7|8273|8258|8272.2|8257.2|40
1685340600000|2023-05-29 06:10:00|8272.8|8257.8|8271.8|8256.8|8273.3|8258.3|8271.8|8256.8|29
1685340900000|2023-05-29 06:15:00|8271.9|8256.9|8272.2|8257.2|8272.8|8257.8|8271.8|8256.8|42
1685341200000|2023-05-29 06:20:00|8272.3|8257.3|8273.6|8258.6|8273.8|8258.8|8272.1|8257.1|34
1685341500000|2023-05-29 06:25:00|8273.8|8258.8|8273.7|8258.7|8273.8|8258.8|8273|8258|26
1685341800000|2023-05-29 06:30:00|8273.6|8258.6|8272.3|8257.3|8273.6|8258.6|8272.3|8257.3|36
1685342100000|2023-05-29 06:35:00|8272.4|8257.4|8273.2|8258.2|8273.2|8258.2|8272|8257|28
1685342400000|2023-05-29 06:40:00|8273.7|8258.7|8274.6|8259.6|8274.6|8259.6|8272.9|8257.9|28
1685342700000|2023-05-29 06:45:00|8274.4|8259.4|8273.9|8258.9|8274.4|8259.4|8273.3|8258.3|27
1685343000000|2023-05-29 06:50:00|8274|8259|8273.5|8258.5|8274.2|8259.2|8273.1|8258.1|23
1685343300000|2023-05-29 06:55:00|8273.6|8258.6|8275.8|8260.8|8276.1|8261.1|8273.2|8258.2|46
1685343600000|2023-05-29 07:00:00|8275.9|8260.9|8281.5|8266.5|8281.6|8266.6|8275.9|8260.9|166
1685343900000|2023-05-29 07:05:00|8281.3|8266.3|8280.9|8265.9|8284.1|8269.1|8280.7|8265.7|103
1685344200000|2023-05-29 07:10:00|8281|8266|8280.6|8265.6|8282|8267|8279.7|8264.7|67
1685344500000|2023-05-29 07:15:00|8280.5|8265.5|8280.4|8265.4|8281.1|8266.1|8279.4|8264.4|36
1685344800000|2023-05-29 07:20:00|8280.5|8265.5|8278.8|8263.8|8280.5|8265.5|8278.3|8263.3|70
1685345100000|2023-05-29 07:25:00|8279|8264|8280.4|8265.4|8280.5|8265.5|8278.9|8263.9|42
1685345400000|2023-05-29 07:30:00|8280.5|8265.5|8283.4|8268.4|8283.4|8268.4|8280.5|8265.5|56
1685345700000|2023-05-29 07:35:00|8283.2|8268.2|8284.2|8269.2|8284.7|8269.7|8282.2|8267.2|76
1685346000000|2023-05-29 07:40:00|8284.3|8269.3|8283.7|8268.7|8284.9|8269.9|8283.7|8268.7|59
1685346300000|2023-05-29 07:45:00|8283.6|8268.6|8283|8268|8284.2|8269.2|8282.5|8267.5|63
1685346600000|2023-05-29 07:50:00|8282.9|8267.9|8283.1|8268.1|8283.2|8268.2|8282.5|8267.5|36
1685346900000|2023-05-29 07:55:00|8283.2|8268.2|8283.2|8268.2|8283.9|8268.9|8282.8|8267.8|65
1685347200000|2023-05-29 08:00:00|8283.1|8268.1|8283.7|8268.7|8284.4|8269.4|8282.2|8267.2|57
1685347500000|2023-05-29 08:05:00|8283.8|8268.8|8282.8|8267.8|8284.3|8269.3|8282.6|8267.6|60
1685347800000|2023-05-29 08:10:00|8282.7|8267.7|8281.9|8266.9|8283.1|8268.1|8281.3|8266.3|49
1685348100000|2023-05-29 08:15:00|8282|8267|8282.3|8267.3|8282.5|8267.5|8281.5|8266.5|36
1685348400000|2023-05-29 08:20:00|8282.2|8267.2|8280.4|8265.4|8282.3|8267.3|8280.3|8265.3|42
1685348700000|2023-05-29 08:25:00|8280.5|8265.5|8278|8263|8280.5|8265.5|8277.9|8262.9|52
1685349000000|2023-05-29 08:30:00|8278.1|8263.1|8279.6|8264.6|8280.1|8265.1|8278.1|8263.1|60
1685349300000|2023-05-29 08:35:00|8279.7|8264.7|8278.6|8263.6|8279.7|8264.7|8278.1|8263.1|39
1685349600000|2023-05-29 08:40:00|8278.7|8263.7|8283.9|8258.9|8284.5|8265.3|8278.6|8258.8|43
1685349900000|2023-05-29 08:45:00|8284.1|8259.1|8278.7|8263.7|8284.2|8263.7|8278.4|8258.1|43
1685350200000|2023-05-29 08:50:00|8278.8|8263.8|8279.1|8264.1|8283.9|8264.3|8278.3|8258|43
1685350500000|2023-05-29 08:55:00|8278.9|8263.9|8284.8|8259.8|8284.9|8264.9|8278.6|8258.6|48
1685350800000|2023-05-29 09:00:00|8285.1|8260.1|8285.1|8260.1|8286|8261|8284.8|8259.8|41
1685351100000|2023-05-29 09:05:00|8285|8260|8284.9|8259.9|8285.3|8265|8279.4|8259.6|33
1685351400000|2023-05-29 09:10:00|8285.1|8260.1|8281.1|8266.1|8285.1|8266.3|8279.7|8259.8|35
1685351700000|2023-05-29 09:15:00|8281.2|8266.2|8280|8265|8286.5|8267.1|8280|8260.7|41
1685352000000|2023-05-29 09:20:00|8280.1|8265.1|8279.1|8264.1|8280.3|8265.3|8278.6|8263.6|30
1685352300000|2023-05-29 09:25:00|8278.9|8263.9|8284.2|8259.2|8285.3|8264.2|8278.6|8259|51
1685352600000|2023-05-29 09:30:00|8284.1|8259.1|8279|8264|8284.1|8264|8278.2|8258.3|35
1685352900000|2023-05-29 09:35:00|8278.9|8263.9|8279.5|8264.5|8279.6|8264.6|8278.9|8263.9|22
1685353200000|2023-05-29 09:40:00|8279.6|8264.6|8284.2|8259.2|8284.2|8264.6|8278.8|8259.1|21
1685353500000|2023-05-29 09:45:00|8284.1|8259.1|8284.2|8259.2|8284.7|8259.7|8284|8259|19
1685353800000|2023-05-29 09:50:00|8284.1|8259.1|8280.3|8265.3|8285.5|8265.7|8280.2|8259.1|41
1685354100000|2023-05-29 09:55:00|8280|8265|8280.6|8265.6|8280.6|8265.6|8280|8265|16
1685354400000|2023-05-29 10:00:00|8280.7|8265.7|8280.8|8265.8|8281.4|8266.4|8280.6|8265.6|34
1685354700000|2023-05-29 10:05:00|8280.6|8265.6|8279.7|8264.7|8280.6|8265.6|8279.7|8264.7|15
1685355000000|2023-05-29 10:10:00|8279.8|8264.8|8279|8264|8285|8264.8|8279|8259.5|25
1685355300000|2023-05-29 10:15:00|8279.1|8264.1|8279.4|8264.4|8279.4|8264.4|8278.9|8263.9|24
1685355600000|2023-05-29 10:20:00|8279.5|8264.5|8284.8|8259.8|8284.8|8264.9|8279.4|8259.7|16
1685355900000|2023-05-29 10:25:00|8285|8260|8285|8260|8285|8260|8284.6|8259.6|14
1685356200000|2023-05-29 10:30:00|8284.9|8259.9|8280.2|8265.2|8284.9|8265.2|8279.6|8259.9|14
1685356500000|2023-05-29 10:35:00|8280.1|8265.1|8280.4|8265.4|8281|8266|8280|8265|16
1685356800000|2023-05-29 10:40:00|8280.3|8265.3|8280.7|8265.7|8280.9|8265.9|8280.3|8265.3|21
1685357100000|2023-05-29 10:45:00|8280.6|8265.6|8280|8265|8285.3|8265.6|8280|8259.9|8
1685357400000|2023-05-29 10:50:00|8279.9|8264.9|8279.7|8264.7|8279.9|8264.9|8279.7|8264.7|13
1685357700000|2023-05-29 10:55:00|8279.8|8264.8|8280|8265|8280.1|8265.1|8279.8|8264.8|11
1685358000000|2023-05-29 11:00:00|8280.1|8265.1|8279.6|8264.6|8280.2|8265.2|8279.6|8264.6|27
1685358300000|2023-05-29 11:05:00|8279.7|8264.7|8279.7|8264.7|8279.7|8264.7|8279.7|8264.7|1
1685358600000|2023-05-29 11:10:00|8279.6|8264.6|8279.6|8264.6|8279.6|8264.6|8279.4|8264.4|5
1685358900000|2023-05-29 11:15:00|8279.5|8264.5|8279.3|8264.3|8279.5|8264.5|8279.2|8264.2|13
1685359200000|2023-05-29 11:20:00|8279.4|8264.4|8279.2|8264.2|8279.4|8264.4|8279.2|8264.2|15
1685359500000|2023-05-29 11:25:00|8279.3|8264.3|8279.2|8264.2|8279.5|8264.5|8279.1|8264.1|23
1685359800000|2023-05-29 11:30:00|8279.3|8264.3|8285.1|8260.1|8285.3|8264.8|8279.3|8259.6|24
1685360100000|2023-05-29 11:35:00|8285|8260|8285.7|8260.7|8285.9|8260.9|8284.5|8259.5|23
1685360400000|2023-05-29 11:40:00|8285.6|8260.6|8285.6|8260.6|8286.1|8261.1|8285.3|8260.3|18
1685360700000|2023-05-29 11:45:00|8285.5|8260.5|8285.8|8260.8|8286|8261|8285.3|8260.3|14
1685361000000|2023-05-29 11:50:00|8285.7|8260.7|8286|8261|8286.9|8261.9|8285.5|8260.5|35
1685361300000|2023-05-29 11:55:00|8285.9|8260.9|8286.4|8261.4|8286.4|8261.4|8285.9|8260.9|8
1685361600000|2023-05-29 12:00:00|8286.3|8261.3|8285.5|8260.5|8286.4|8261.4|8285.4|8260.4|19
1685361900000|2023-05-29 12:05:00|8285.4|8260.4|8285.4|8260.4|8285.5|8260.5|8285.4|8260.4|5
1685362200000|2023-05-29 12:10:00|8285.3|8260.3|8285.2|8260.2|8285.3|8260.3|8285.2|8260.2|2
1685362500000|2023-05-29 12:15:00|8285.3|8260.3|8285.2|8260.2|8285.3|8260.3|8285.2|8260.2|6
1685362800000|2023-05-29 12:20:00|8285.3|8260.3|8285|8260|8285.3|8260.3|8284.9|8259.9|13
1685363100000|2023-05-29 12:25:00|8284.9|8259.9|8285|8260|8285.3|8260.3|8284.8|8259.8|27
1685363400000|2023-05-29 12:30:00|8285.1|8260.1|8284.9|8259.9|8285.2|8260.2|8284.7|8259.7|17
1685363700000|2023-05-29 12:35:00|8285|8260|8284.9|8259.9|8285.2|8260.2|8284.7|8259.7|27
1685364000000|2023-05-29 12:40:00|8284.8|8259.8|8284.3|8259.3|8285.1|8260.1|8284|8259|14
1685364300000|2023-05-29 12:45:00|8284.2|8259.2|8284.2|8259.2|8284.4|8259.4|8283.5|8258.5|32
1685364600000|2023-05-29 12:50:00|8284.3|8259.3|8284.1|8259.1|8285.4|8260.4|8284|8259|25
1685364900000|2023-05-29 12:55:00|8284.2|8259.2|8283.7|8258.7|8284.3|8259.3|8283.7|8258.7|14
1685365200000|2023-05-29 13:00:00|8283.8|8258.8|8283.1|8258.1|8283.8|8258.8|8283|8258|14
1685365500000|2023-05-29 13:05:00|8283|8258|8283.1|8258.1|8283.1|8258.1|8283|8258|10
1685365800000|2023-05-29 13:10:00|8283.2|8258.2|8279|8264|8283.2|8264|8278.5|8258.2|5
1685366100000|2023-05-29 13:15:00|8283.8|8258.8|8284.7|8259.7|8284.8|8259.8|8283.8|8258.8|16
1685366400000|2023-05-29 13:20:00|8284.8|8259.8|8284.9|8259.9|8285.6|8260.6|8284.6|8259.6|27
1685366700000|2023-05-29 13:25:00|8284.8|8259.8|8285.2|8260.2|8285.6|8264.8|8279.8|8259.1|32
1685367000000|2023-05-29 13:30:00|8285.3|8260.3|8285.2|8260.2|8285.3|8260.3|8285.2|8260.2|8
1685367300000|2023-05-29 13:35:00|8285.3|8260.3|8284.7|8259.7|8285.3|8260.3|8284.3|8259.3|17
1685367600000|2023-05-29 13:40:00|8284.6|8259.6|8285.4|8260.4|8285.5|8260.5|8284.6|8259.6|23
1685367900000|2023-05-29 13:45:00|8285.3|8260.3|8285.2|8260.2|8285.5|8260.5|8285.1|8260.1|27
1685368200000|2023-05-29 13:50:00|8285.1|8260.1|8285.2|8260.2|8285.2|8260.2|8284.5|8259.5|14
1685368500000|2023-05-29 13:55:00|8285.1|8260.1|8284.7|8259.7|8285.1|8260.1|8284.7|8259.7|7
1685368800000|2023-05-29 14:00:00|8284.6|8259.6|8284.6|8259.6|8284.7|8259.7|8284.6|8259.6|5
1685369100000|2023-05-29 14:05:00|8284.7|8259.7|8284.7|8259.7|8284.7|8259.7|8284.4|8259.4|13
1685369400000|2023-05-29 14:10:00|8284.6|8259.6|8284.6|8259.6|8284.7|8259.7|8284.6|8259.6|3
1685369700000|2023-05-29 14:15:00|8284.8|8259.8|8284.6|8259.6|8285|8260|8284.6|8259.6|6
1685370000000|2023-05-29 14:20:00|8284.5|8259.5|8284.5|8259.5|8284.6|8259.6|8284.5|8259.5|5
1685370300000|2023-05-29 14:25:00|8284.6|8259.6|8284.6|8259.6|8284.6|8259.6|8284.5|8259.5|5
1685371800000|2023-05-29 14:50:00|8284.3|8259.3|8283.3|8258.3|8284.3|8259.3|8283.2|8258.2|7
1685372100000|2023-05-29 14:55:00|8283.2|8258.2|8283.3|8258.3|8283.3|8258.3|8283.2|8258.2|2
1685372400000|2023-05-29 15:00:00|8283.2|8258.2|8283.4|8258.4|8283.4|8258.4|8283.2|8258.2|3
1685373300000|2023-05-29 15:15:00|8283.5|8258.5|8283.5|8258.5|8283.5|8258.5|8283.4|8258.4|5
1685373600000|2023-05-29 15:20:00|8283.4|8258.4|8283.4|8258.4|8283.5|8258.5|8283.4|8258.4|3
1685373900000|2023-05-29 15:25:00|8283.5|8258.5|8278.3|8263.3|8283.5|8263.5|8278.3|8258.4|6
1685374200000|2023-05-29 15:30:00|8278.2|8263.2|8278.2|8263.2|8283.1|8263.3|8278|8258|29
1685374500000|2023-05-29 15:35:00|8278.5|8263.5|8278.1|8263.1|8283.5|8263.6|8278.1|8258.2|9
1685374800000|2023-05-29 15:40:00|8278.2|8263.2|8278.2|8263.2|8278.3|8263.3|8278.2|8263.2|23
1685375100000|2023-05-29 15:45:00|8278.3|8263.3|8278.2|8263.2|8278.3|8263.3|8278.2|8263.2|6
1685375400000|2023-05-29 15:50:00|8278.1|8263.1|8278.1|8263.1|8278.2|8263.2|8278.1|8263.1|15
1685375700000|2023-05-29 15:55:00|8278.2|8263.2|8278.1|8263.1|8278.2|8263.2|8278.1|8263.1|32
1685376000000|2023-05-29 16:00:00|8278.2|8263.2|8278.2|8263.2|8278.2|8263.2|8278.2|8263.2|1
1685376600000|2023-05-29 16:10:00|8278.3|8263.3|8278.3|8263.3|8278.3|8263.3|8278.2|8263.2|7
1685376900000|2023-05-29 16:15:00|8278.2|8263.2|8278.6|8263.6|8283.4|8263.6|8278.2|8258.3|9
1685377200000|2023-05-29 16:20:00|8278.7|8263.7|8283.4|8258.4|8283.7|8264|8278.6|8258.4|10
1685377500000|2023-05-29 16:25:00|8283.5|8258.5|8283.3|8258.3|8283.6|8258.6|8283.2|8258.2|9
1685377800000|2023-05-29 16:30:00|8283.5|8258.5|8283.5|8258.5|8283.5|8258.5|8283.4|8258.4|3
1685378100000|2023-05-29 16:35:00|8283.6|8258.6|8283.5|8258.5|8283.6|8258.6|8283.5|8258.5|4
1685378400000|2023-05-29 16:40:00|8283.6|8258.6|8283.5|8258.5|8283.9|8258.9|8283.5|8258.5|6
1685378700000|2023-05-29 16:45:00|8283.6|8258.6|8283.5|8258.5|8283.6|8258.6|8283.5|8258.5|4
1685379000000|2023-05-29 16:50:00|8283.6|8258.6|8283.9|8258.9|8283.9|8258.9|8283.6|8258.6|3
1685379300000|2023-05-29 16:55:00|8284|8259|8284.6|8259.6|8284.6|8259.6|8284|8259|8
1685379600000|2023-05-29 17:00:00|8284.5|8259.5|8284.2|8259.2|8284.5|8259.5|8284.1|8259.1|8
1685379900000|2023-05-29 17:05:00|8284|8259|8283.5|8258.5|8284.1|8259.1|8283.5|8258.5|8
1685380200000|2023-05-29 17:10:00|8283.4|8258.4|8283.7|8258.7|8283.8|8258.8|8283.3|8258.3|11
1685380800000|2023-05-29 17:20:00|8283.6|8258.6|8283.6|8258.6|8283.6|8258.6|8283.6|8258.6|1
1685381400000|2023-05-29 17:30:00|8283.5|8258.5|8282.9|8257.9|8283.5|8258.5|8282.9|8257.9|9
1685381700000|2023-05-29 17:35:00|8283|8258|8278|8263|8283.2|8263.4|8277.6|8257.8|20
1685382000000|2023-05-29 17:40:00|8283|8258|8283|8258|8283|8258|8282.9|8257.9|3
1685382300000|2023-05-29 17:45:00|8283.1|8258.1|8283|8258|8283.1|8258.1|8283|8258|2
1685382600000|2023-05-29 17:50:00|8283.1|8258.1|8283|8258|8283.1|8258.1|8283|8258|4
1685383200000|2023-05-29 18:00:00|8282.9|8257.9|8282.8|8257.8|8283.1|8258.1|8282.8|8257.8|14
1685383500000|2023-05-29 18:05:00|8282.9|8257.9|8277.9|8262.9|8282.9|8263.2|8277.9|8257.8|9
1685383800000|2023-05-29 18:10:00|8278.1|8263.1|8277.8|8262.8|8282.9|8263.1|8277.8|8257.9|5
1685384400000|2023-05-29 18:20:00|8277.9|8262.9|8282.3|8257.3|8282.4|8262.9|8277.8|8257.2|12
1685384700000|2023-05-29 18:25:00|8282.2|8257.2|8282.4|8257.4|8282.4|8257.4|8282.2|8257.2|3
1685385000000|2023-05-29 18:30:00|8282.3|8257.3|8282.3|8257.3|8282.4|8257.4|8282.3|8257.3|5
1685385300000|2023-05-29 18:35:00|8282.4|8257.4|8282.5|8257.5|8282.5|8257.5|8282.4|8257.4|2
1685385600000|2023-05-29 18:40:00|8282.2|8257.2|8282.2|8257.2|8282.2|8257.2|8282.2|8257.2|1
1685385900000|2023-05-29 18:45:00|8277.2|8262.2|8277.3|8262.3|8277.3|8262.3|8277.1|8262.1|4
1685386200000|2023-05-29 18:50:00|8277.2|8262.2|8277.2|8262.2|8277.2|8262.2|8277.2|8262.2|1
1685386500000|2023-05-29 18:55:00|8277.3|8262.3|8282.6|8257.6|8282.6|8262.7|8277.3|8257.6|6
1685386800000|2023-05-29 19:00:00|8282.5|8257.5|8282.5|8257.5|8282.5|8257.5|8282.3|8257.3|13
1685387100000|2023-05-29 19:05:00|8282.4|8257.4|8281.8|8256.8|8282.5|8257.5|8281.8|8256.8|14
1685387400000|2023-05-29 19:10:00|8281.7|8256.7|8281.8|8256.8|8281.9|8256.9|8281.5|8256.5|12
1685388300000|2023-05-29 19:25:00|8281.9|8256.9|8281.8|8256.8|8282|8257|8281.5|8256.5|20
1685388600000|2023-05-29 19:30:00|8282.1|8257.1|8282|8257|8282.1|8257.1|8282|8257|6
1685388900000|2023-05-29 19:35:00|8281.9|8256.9|8282|8257|8282|8257|8281.9|8256.9|2
1685389200000|2023-05-29 19:40:00|8281.4|8256.4|8281.5|8256.5|8281.5|8256.5|8281.4|8256.4|2
1685389500000|2023-05-29 19:45:00|8281.6|8256.6|8281.6|8256.6|8281.6|8256.6|8281.6|8256.6|1
1685389800000|2023-05-29 19:50:00|8281.5|8256.5|8281.5|8256.5|8281.5|8256.5|8281.4|8256.4|3
1685390100000|2023-05-29 19:55:00|8281.4|8256.4|8281.4|8256.4|8281.4|8256.4|8281.4|8256.4|1
1685404800000|2023-05-30 00:00:00|8280.5|8255.5|8280.5|8255.5|8280.5|8255.5|8280.5|8255.5|1
1685408400000|2023-05-30 01:00:00|8282.3|8257.3|8282.3|8257.3|8282.3|8257.3|8282.3|8257.3|1
1685409000000|2023-05-30 01:10:00|8282.4|8257.4|8282.4|8257.4|8282.4|8257.4|8282.4|8257.4|1
1685409300000|2023-05-30 01:15:00|8282.3|8257.3|8282.3|8257.3|8282.4|8257.4|8282.3|8257.3|5
1685409600000|2023-05-30 01:20:00|8282.5|8257.5|8282.9|8257.9|8282.9|8257.9|8282.5|8257.5|7
1685409900000|2023-05-30 01:25:00|8282.8|8257.8|8282.9|8257.9|8283|8258|8282.8|8257.8|4
1685410500000|2023-05-30 01:35:00|8282.3|8257.3|8282.3|8257.3|8282.4|8257.4|8282.3|8257.3|3
1685410800000|2023-05-30 01:40:00|8282.2|8257.2|8279.4|8254.4|8284.1|8259.1|8279.3|8254.3|49
1685411100000|2023-05-30 01:45:00|8279.3|8254.3|8279.2|8254.2|8279.3|8254.3|8279.2|8254.2|2
1685413200000|2023-05-30 02:20:00|8279.3|8254.3|8279.3|8254.3|8279.4|8254.4|8278.9|8253.9|5
1685413500000|2023-05-30 02:25:00|8279.1|8254.1|8279.1|8254.1|8279.1|8254.1|8279.1|8254.1|1
1685413800000|2023-05-30 02:30:00|8279.4|8254.4|8279.2|8254.2|8279.4|8254.4|8279.2|8254.2|6
1685414100000|2023-05-30 02:35:00|8279.3|8254.3|8279.7|8254.7|8281.7|8256.7|8279.1|8254.1|25
1685414400000|2023-05-30 02:40:00|8279.8|8254.8|8279.7|8254.7|8279.8|8254.8|8279.7|8254.7|2
1685415300000|2023-05-30 02:55:00|8280.5|8255.5|8280.7|8255.7|8280.7|8255.7|8280.5|8255.5|3
1685415600000|2023-05-30 03:00:00|8280.9|8255.9|8283.7|8258.7|8283.7|8258.7|8280.9|8255.9|8
1685415900000|2023-05-30 03:05:00|8283.6|8258.6|8283.2|8258.2|8283.7|8258.7|8282.3|8257.3|73
1685416200000|2023-05-30 03:10:00|8283.1|8258.1|8284.1|8259.1|8285.2|8260.2|8282.7|8257.7|85
1685416500000|2023-05-30 03:15:00|8284|8259|8286.4|8261.4|8286.5|8261.5|8283.9|8258.9|20
1685416800000|2023-05-30 03:20:00|8286.5|8261.5|8285.4|8260.4|8286.5|8261.5|8284.5|8259.5|28
1685417100000|2023-05-30 03:25:00|8286.1|8261.1|8288.9|8263.9|8290.3|8265.3|8286.1|8261.1|174
1685417400000|2023-05-30 03:30:00|8288.8|8263.8|8291.3|8266.3|8291.3|8266.3|8288.3|8263.3|193
1685417700000|2023-05-30 03:35:00|8291.4|8266.4|8291.9|8266.9|8293.4|8272.7|8285.4|8266.3|90
1685418000000|2023-05-30 03:40:00|8291.6|8266.6|8290.7|8265.7|8292.1|8267.1|8290.4|8265.4|82
1685418300000|2023-05-30 03:45:00|8290.8|8265.8|8290|8265|8291.3|8271|8284.8|8264.9|59
1685418600000|2023-05-30 03:50:00|8289.8|8264.8|8290|8265|8290.3|8265.3|8289.2|8264.2|27
1685418900000|2023-05-30 03:55:00|8289.9|8264.9|8284.2|8269.2|8289.9|8269.7|8283.5|8264.8|32
1685419200000|2023-05-30 04:00:00|8284.3|8269.3|8284.1|8269.1|8284.8|8269.8|8284.1|8269.1|24
1685419500000|2023-05-30 04:05:00|8284|8269|8285|8270|8286.1|8271.1|8283.9|8268.9|42
1685419800000|2023-05-30 04:10:00|8285.1|8270.1|8285.3|8270.3|8285.3|8270.3|8284.6|8269.6|33
1685420100000|2023-05-30 04:15:00|8285.2|8270.2|8285.2|8270.2|8286.1|8271.1|8285.1|8270.1|34
1685420400000|2023-05-30 04:20:00|8285.5|8270.5|8286.6|8271.6|8287.3|8272.3|8285.5|8270.5|46
1685420700000|2023-05-30 04:25:00|8286.5|8271.5|8285.5|8270.5|8286.6|8271.6|8285|8270|33
1685421000000|2023-05-30 04:30:00|8285.4|8270.4|8285|8270|8285.6|8270.6|8285|8270|20
1685421300000|2023-05-30 04:35:00|8285.1|8270.1|8285.1|8270.1|8285.7|8270.7|8285|8270|35
1685421600000|2023-05-30 04:40:00|8285.2|8270.2|8285|8270|8285.6|8270.6|8285|8270|21
1685421900000|2023-05-30 04:45:00|8285.1|8270.1|8282.8|8267.8|8285.1|8270.1|8282.5|8267.5|42
1685422200000|2023-05-30 04:50:00|8283|8268|8283.3|8268.3|8283.4|8268.4|8282.2|8267.2|36
1685422500000|2023-05-30 04:55:00|8283.4|8268.4|8283.9|8268.9|8284.3|8269.3|8282.6|8267.6|43
1685422800000|2023-05-30 05:00:00|8284|8269|8283.8|8268.8|8284.4|8269.4|8283.8|8268.8|24
1685423100000|2023-05-30 05:05:00|8283.9|8268.9|8284.9|8269.9|8285.1|8270.1|8283.9|8268.9|38
1685423400000|2023-05-30 05:10:00|8284.7|8269.7|8285.5|8270.5|8285.5|8270.5|8284.6|8269.6|29
1685423700000|2023-05-30 05:15:00|8285.7|8270.7|8285.8|8270.8|8285.9|8270.9|8285.3|8270.3|57
1685424000000|2023-05-30 05:20:00|8285.6|8270.6|8291.2|8276.2|8297.6|8276.8|8285.6|8270.5|132
1685424300000|2023-05-30 05:25:00|8291.3|8276.3|8291.9|8276.9|8293.1|8278.1|8290.8|8275.8|107
1685424600000|2023-05-30 05:30:00|8292|8277|8292.8|8277.8|8292.8|8277.8|8291.7|8276.7|42
1685424900000|2023-05-30 05:35:00|8292.9|8277.9|8291.5|8276.5|8292.9|8277.9|8290.8|8275.8|44
1685425200000|2023-05-30 05:40:00|8291.6|8276.6|8294.5|8279.5|8295.1|8280.1|8291.4|8276.4|80
1685425500000|2023-05-30 05:45:00|8294.6|8279.6|8295.1|8280.1|8295.8|8280.8|8294.4|8279.4|111
1685425800000|2023-05-30 05:50:00|8295.2|8280.2|8294.6|8279.6|8295.8|8280.8|8294.5|8279.5|64
1685426100000|2023-05-30 05:55:00|8294.7|8279.7|8296.6|8281.6|8296.7|8281.7|8294.5|8279.5|90
1685426400000|2023-05-30 06:00:00|8296.5|8281.5|8292.1|8277.1|8296.6|8281.6|8292.1|8277.1|109
1685426700000|2023-05-30 06:05:00|8292|8277|8292.1|8277.1|8292.6|8277.6|8291|8276|47
1685427000000|2023-05-30 06:10:00|8292.2|8277.2|8291.8|8276.8|8293.5|8278.5|8291.8|8276.8|59
1685427300000|2023-05-30 06:15:00|8291.7|8276.7|8291.1|8276.1|8291.9|8276.9|8290.7|8275.7|64
1685427600000|2023-05-30 06:20:00|8290.9|8275.9|8292.4|8277.4|8292.6|8277.6|8290.7|8275.7|42
1685427900000|2023-05-30 06:25:00|8292.5|8277.5|8292.5|8277.5|8292.9|8277.9|8292|8277|34
1685428200000|2023-05-30 06:30:00|8292.4|8277.4|8290.5|8275.5|8295.8|8277.7|8289.9|8270.8|71
1685428500000|2023-05-30 06:35:00|8290.6|8275.6|8289.8|8274.8|8291.1|8276.1|8289.8|8274.8|42
1685428800000|2023-05-30 06:40:00|8289.9|8274.9|8290.1|8275.1|8290.8|8275.8|8289.2|8274.2|50
1685429100000|2023-05-30 06:45:00|8290|8275|8290|8275|8290.6|8275.6|8289.7|8274.7|64
1685429400000|2023-05-30 06:50:00|8289.9|8274.9|8290.1|8275.1|8290.6|8275.6|8289.4|8274.4|54
1685429700000|2023-05-30 06:55:00|8290.3|8275.3|8290.6|8275.6|8291|8276|8290.3|8275.3|28
1685430000000|2023-05-30 07:00:00|8290.7|8275.7|8291.8|8276.8|8292.7|8277.7|8290.6|8275.6|83
1685430300000|2023-05-30 07:05:00|8291.9|8276.9|8292|8277|8292.4|8277.4|8291.1|8276.1|61
1685430600000|2023-05-30 07:10:00|8292.1|8277.1|8292.7|8277.7|8293.1|8278.1|8291.8|8276.8|58
1685430900000|2023-05-30 07:15:00|8292.8|8277.8|8291.4|8276.4|8292.9|8277.9|8290.9|8275.9|53
1685431200000|2023-05-30 07:20:00|8291.5|8276.5|8292.2|8277.2|8292.2|8277.2|8291.1|8276.1|30
1685431500000|2023-05-30 07:25:00|8292.4|8277.4|8293.2|8278.2|8294|8279|8292.4|8277.4|57
1685431800000|2023-05-30 07:30:00|8293.3|8278.3|8294.3|8279.3|8295.1|8280.1|8293.3|8278.3|67
1685432100000|2023-05-30 07:35:00|8294.2|8279.2|8292.8|8277.8|8294.5|8279.5|8292.8|8277.8|48
1685432400000|2023-05-30 07:40:00|8292.7|8277.7|8292.7|8277.7|8293.8|8278.8|8292.4|8277.4|47
1685432700000|2023-05-30 07:45:00|8292.5|8277.5|8293.2|8278.2|8293.5|8278.5|8292.4|8277.4|24
1685433000000|2023-05-30 07:50:00|8293.1|8278.1|8292.7|8277.7|8293.1|8278.1|8292.4|8277.4|49
1685433300000|2023-05-30 07:55:00|8292.6|8277.6|8292.1|8277.1|8292.6|8277.6|8291.7|8276.7|16
1685433600000|2023-05-30 08:00:00|8292|8277|8291.9|8276.9|8292.5|8277.5|8291.5|8276.5|39
1685433900000|2023-05-30 08:05:00|8292|8277|8292.5|8277.5|8293.3|8278.3|8291.8|8276.8|58
1685434200000|2023-05-30 08:10:00|8293.1|8278.1|8293.1|8278.1|8293.4|8278.4|8292.7|8277.7|21
1685434500000|2023-05-30 08:15:00|8293|8278|8291.5|8276.5|8293.1|8278.1|8290.8|8275.8|61
1685434800000|2023-05-30 08:20:00|8291.4|8276.4|8290.9|8275.9|8292.3|8277.3|8290.6|8275.6|68
1685435100000|2023-05-30 08:25:00|8290.8|8275.8|8292.1|8277.1|8292.2|8277.2|8290.5|8275.5|53
1685435400000|2023-05-30 08:30:00|8292.2|8277.2|8291.2|8276.2|8293|8278|8291|8276|63
1685435700000|2023-05-30 08:35:00|8291.1|8276.1|8291.5|8276.5|8292.1|8277.1|8291.1|8276.1|33
1685436000000|2023-05-30 08:40:00|8291.6|8276.6|8291.2|8276.2|8292.1|8277.1|8291|8276|37
1685436300000|2023-05-30 08:45:00|8291.1|8276.1|8290.7|8275.7|8291.2|8276.2|8290.2|8275.2|39
1685436600000|2023-05-30 08:50:00|8290.8|8275.8|8291.8|8276.8|8292.2|8277.2|8290.8|8275.8|24
1685436900000|2023-05-30 08:55:00|8291.9|8276.9|8291.5|8276.5|8292.2|8277.2|8291.1|8276.1|44
1685437200000|2023-05-30 09:00:00|8291.4|8276.4|8292.1|8277.1|8292.5|8277.5|8291.4|8276.4|40
1685437500000|2023-05-30 09:05:00|8292.3|8277.3|8292.7|8277.7|8293|8278|8292.2|8277.2|22
1685437800000|2023-05-30 09:10:00|8292.9|8277.9|8293|8278|8294.2|8279.2|8292.9|8277.9|38
1685438100000|2023-05-30 09:15:00|8292.9|8277.9|8292.6|8277.6|8293|8278|8292|8277|53
1685438400000|2023-05-30 09:20:00|8292.5|8277.5|8291.2|8276.2|8292.6|8277.6|8291.2|8276.2|44
1685438700000|2023-05-30 09:25:00|8291.1|8276.1|8290|8275|8291.3|8276.3|8289.9|8274.9|69
1685439000000|2023-05-30 09:30:00|8289.9|8274.9|8290|8275|8290.1|8275.1|8288.3|8273.3|74
1685439300000|2023-05-30 09:35:00|8290.1|8275.1|8290.4|8275.4|8290.8|8275.8|8289.9|8274.9|44
1685439600000|2023-05-30 09:40:00|8290.5|8275.5|8290|8275|8290.5|8275.5|8289.7|8274.7|63
1685439900000|2023-05-30 09:45:00|8289.9|8274.9|8288.6|8273.6|8290.1|8275.1|8288.5|8273.5|67
1685440200000|2023-05-30 09:50:00|8288.4|8273.4|8288.7|8273.7|8292.8|8273.8|8287.3|8267.8|77
1685440500000|2023-05-30 09:55:00|8288.8|8273.8|8289.6|8274.6|8289.6|8274.6|8288.1|8273.1|49
1685440800000|2023-05-30 10:00:00|8289.5|8274.5|8287.2|8272.2|8289.5|8274.5|8286.4|8271.4|63
1685441100000|2023-05-30 10:05:00|8287.1|8272.1|8287.7|8272.7|8292.7|8273.5|8287|8267.3|37
1685441400000|2023-05-30 10:10:00|8287.4|8272.4|8287.7|8272.7|8288.2|8273.2|8287.4|8272.4|26
1685441700000|2023-05-30 10:15:00|8287.6|8272.6|8287.5|8272.5|8287.9|8272.9|8285.7|8270.7|69
1685442000000|2023-05-30 10:20:00|8287.3|8272.3|8287.8|8272.8|8288.9|8273.9|8287|8272|60
1685442300000|2023-05-30 10:25:00|8288|8273|8289.3|8274.3|8289.5|8274.5|8288|8273|38
1685442600000|2023-05-30 10:30:00|8289.2|8274.2|8287|8272|8289.2|8274.2|8286.6|8271.6|54
1685442900000|2023-05-30 10:35:00|8286.9|8271.9|8286.7|8271.7|8287.3|8272.3|8286.4|8271.4|30
1685443200000|2023-05-30 10:40:00|8286.9|8271.9|8286.4|8271.4|8287.1|8272.1|8286.1|8271.1|34
1685443500000|2023-05-30 10:45:00|8286.3|8271.3|8286.1|8271.1|8286.8|8271.8|8286|8271|27
1685443800000|2023-05-30 10:50:00|8286|8271|8286.7|8271.7|8286.9|8271.9|8286|8271|22
1685444100000|2023-05-30 10:55:00|8286.6|8271.6|8286.2|8271.2|8287.1|8272.1|8286.2|8271.2|23
1685444400000|2023-05-30 11:00:00|8286.1|8271.1|8286.1|8271.1|8286.2|8271.2|8285.5|8270.5|22
1685444700000|2023-05-30 11:05:00|8286.3|8271.3|8286.7|8271.7|8286.8|8271.8|8286.2|8271.2|18
1685445000000|2023-05-30 11:10:00|8286.8|8271.8|8286.7|8271.7|8287.8|8272.8|8286.2|8271.2|26
1685445300000|2023-05-30 11:15:00|8286.8|8271.8|8286.6|8271.6|8287.5|8272.5|8286.5|8271.5|43
1685445600000|2023-05-30 11:20:00|8286.7|8271.7|8286.5|8271.5|8286.9|8271.9|8286.5|8271.5|19
1685445900000|2023-05-30 11:25:00|8286.6|8271.6|8286.9|8271.9|8287.2|8272.2|8286.6|8271.6|13
1685446200000|2023-05-30 11:30:00|8286.8|8271.8|8291.7|8266.7|8291.7|8273|8286.7|8266.7|17
1685446500000|2023-05-30 11:35:00|8291.4|8266.4|8285.8|8270.8|8291.4|8270.8|8285.7|8265.8|15
1685446800000|2023-05-30 11:40:00|8285.9|8270.9|8285.7|8270.7|8286|8271|8285.7|8270.7|5
1685447100000|2023-05-30 11:45:00|8285.8|8270.8|8285.6|8270.6|8285.8|8270.8|8285.6|8270.6|3
1685447400000|2023-05-30 11:50:00|8285.7|8270.7|8285.9|8270.9|8286|8271|8285.7|8270.7|13
1685447700000|2023-05-30 11:55:00|8285.8|8270.8|8283.8|8268.8|8285.8|8270.8|8283.8|8268.8|34
1685448000000|2023-05-30 12:00:00|8283.7|8268.7|8287.2|8262.2|8287.5|8269.1|8282.1|8262.2|32
1685448300000|2023-05-30 12:05:00|8287.1|8262.1|8282.7|8267.7|8287.1|8267.7|8281.3|8260.5|43
1685448600000|2023-05-30 12:10:00|8282.8|8267.8|8283.4|8268.4|8283.4|8268.4|8282.8|8267.8|11
1685448900000|2023-05-30 12:15:00|8283.3|8268.3|8283.8|8268.8|8284.2|8269.2|8283.3|8268.3|24
1685449200000|2023-05-30 12:20:00|8284|8269|8285.1|8270.1|8285.1|8270.1|8284|8269|14
1685449500000|2023-05-30 12:25:00|8285|8270|8284.7|8269.7|8285.9|8270.9|8284.7|8269.7|30
1685449800000|2023-05-30 12:30:00|8284.6|8269.6|8284.4|8269.4|8284.8|8269.8|8284.4|8269.4|16
1685450100000|2023-05-30 12:35:00|8284.3|8269.3|8284.4|8269.4|8284.4|8269.4|8283.6|8268.6|11
1685450400000|2023-05-30 12:40:00|8284.5|8269.5|8285|8270|8285|8270|8284.1|8269.1|24
1685450700000|2023-05-30 12:45:00|8285.1|8270.1|8285|8270|8285.2|8270.2|8285|8270|10
1685451000000|2023-05-30 12:50:00|8284.6|8269.6|8284.9|8269.9|8285.1|8270.1|8284.3|8269.3|22
1685451300000|2023-05-30 12:55:00|8285|8270|8290.6|8275.6|8295.9|8276|8284.9|8269.9|104
1685451600000|2023-05-30 13:00:00|8290.5|8275.5|8291.5|8266.5|8295.3|8275.5|8286|8266.1|82
1685451900000|2023-05-30 13:05:00|8291.6|8266.6|8284.9|8269.9|8291.7|8272.1|8284.5|8266|73
1685452200000|2023-05-30 13:10:00|8285|8270|8285.1|8270.1|8289.8|8270.6|8284.6|8264.5|34
1685452500000|2023-05-30 13:15:00|8284.9|8269.9|8289.4|8264.4|8289.4|8270.1|8284.7|8264.4|19
1685452800000|2023-05-30 13:20:00|8284.4|8269.4|8284.5|8269.5|8284.5|8269.5|8283.8|8268.8|23
1685453100000|2023-05-30 13:25:00|8284.6|8269.6|8286.3|8271.3|8286.3|8271.3|8283.7|8268.7|30
1685453400000|2023-05-30 13:30:00|8286.4|8271.4|8285.4|8270.4|8286.4|8271.4|8284.2|8269.2|36
1685453700000|2023-05-30 13:35:00|8285.3|8270.3|8285.6|8270.6|8286|8271|8285|8270|46
1685454000000|2023-05-30 13:40:00|8285.7|8270.7|8285.7|8270.7|8285.8|8270.8|8285.5|8270.5|10
1685454300000|2023-05-30 13:45:00|8285.8|8270.8|8285.6|8270.6|8285.8|8270.8|8285.4|8270.4|9
1685454600000|2023-05-30 13:50:00|8285.7|8270.7|8285.8|8270.8|8285.9|8270.9|8285.5|8270.5|19
1685454900000|2023-05-30 13:55:00|8285.7|8270.7|8286.4|8271.4|8286.6|8271.6|8285.5|8270.5|25
1685455200000|2023-05-30 14:00:00|8286.6|8271.6|8286.5|8271.5|8292.7|8272.4|8286.1|8267.7|79
1685455500000|2023-05-30 14:05:00|8286.4|8271.4|8284.6|8269.6|8286.4|8271.4|8284.6|8269.6|31
1685455800000|2023-05-30 14:10:00|8284.7|8269.7|8285.5|8270.5|8285.6|8270.6|8284.4|8269.4|20
1685456100000|2023-05-30 14:15:00|8285.4|8270.4|8285.5|8270.5|8285.8|8270.8|8285.1|8270.1|27
1685456400000|2023-05-30 14:20:00|8285.4|8270.4|8285.5|8270.5|8285.6|8270.6|8285.2|8270.2|12
1685456700000|2023-05-30 14:25:00|8285.6|8270.6|8285.4|8270.4|8285.6|8270.6|8285.4|8270.4|7
1685457000000|2023-05-30 14:30:00|8285.2|8270.2|8284.7|8269.7|8285.2|8270.2|8284.2|8269.2|42
1685457300000|2023-05-30 14:35:00|8284.8|8269.8|8284.5|8269.5|8284.8|8269.8|8284.4|8269.4|11
1685457600000|2023-05-30 14:40:00|8284.4|8269.4|8285.6|8270.6|8291.3|8270.9|8284|8265.6|43
1685457900000|2023-05-30 14:45:00|8285.5|8270.5|8285.9|8270.9|8286|8271|8285.2|8270.2|13
1685458200000|2023-05-30 14:50:00|8285.8|8270.8|8285.8|8270.8|8285.9|8270.9|8285.7|8270.7|7
1685458500000|2023-05-30 14:55:00|8285.9|8270.9|8288.1|8273.1|8288.5|8273.5|8285.8|8270.8|28
1685458800000|2023-05-30 15:00:00|8288|8273|8292.4|8267.4|8293.2|8273.8|8287.7|8267.4|42
1685459100000|2023-05-30 15:05:00|8292.3|8267.3|8287.8|8272.8|8292.4|8272.8|8287.4|8267.3|6
1685459400000|2023-05-30 15:10:00|8287.7|8272.7|8287.9|8272.9|8288|8273|8287.1|8272.1|17
1685459700000|2023-05-30 15:15:00|8287.8|8272.8|8287.3|8272.3|8287.9|8272.9|8286.8|8271.8|29
1685460000000|2023-05-30 15:20:00|8287.2|8272.2|8287.1|8272.1|8287.3|8272.3|8286.4|8271.4|42
1685460300000|2023-05-30 15:25:00|8287|8272|8286|8271|8287|8272|8285.5|8270.5|50
1685460600000|2023-05-30 15:30:00|8286.1|8271.1|8285.9|8270.9|8286.7|8271.7|8285.3|8270.3|30
1685460900000|2023-05-30 15:35:00|8285.8|8270.8|8286|8271|8286|8271|8285.8|8270.8|7
1685461200000|2023-05-30 15:40:00|8285.9|8270.9|8285.8|8270.8|8285.9|8270.9|8285|8270|16
1685461500000|2023-05-30 15:45:00|8285.9|8270.9|8287|8272|8287.1|8272.1|8285.8|8270.8|17
1685461800000|2023-05-30 15:50:00|8287.1|8272.1|8286.4|8271.4|8292|8272.2|8286.2|8266.1|36
1685462100000|2023-05-30 15:55:00|8286.5|8271.5|8286|8271|8286.5|8271.5|8286|8271|5
1685462400000|2023-05-30 16:00:00|8286.1|8271.1|8291.5|8266.5|8291.6|8271.4|8286.1|8266.1|13
1685462700000|2023-05-30 16:05:00|8291.6|8266.6|8287.5|8272.5|8291.9|8272.6|8286.6|8266.4|29
1685463000000|2023-05-30 16:10:00|8287.1|8272.1|8292|8267|8292.9|8272.3|8287.1|8266.3|72
1685463300000|2023-05-30 16:15:00|8291.8|8266.8|8292|8267|8292.6|8267.6|8291.8|8266.8|16
1685463600000|2023-05-30 16:20:00|8291.9|8266.9|8292.8|8267.8|8293|8268|8291.9|8266.9|14
1685463900000|2023-05-30 16:25:00|8292.6|8267.6|8292.9|8267.9|8293.7|8268.7|8292.2|8267.2|27
1685464200000|2023-05-30 16:30:00|8293|8268|8287.6|8272.6|8293.2|8273.3|8287.5|8268|25
1685464500000|2023-05-30 16:35:00|8287.5|8272.5|8292.7|8267.7|8293.4|8273.4|8287.4|8267.4|35
1685464800000|2023-05-30 16:40:00|8292.6|8267.6|8288|8273|8292.9|8273|8287.9|8267.6|5
1685465100000|2023-05-30 16:45:00|8287.9|8272.9|8287.5|8272.5|8288|8273|8287.5|8272.5|18
1685465400000|2023-05-30 16:50:00|8287.4|8272.4|8292.6|8267.6|8292.6|8272.4|8287|8267.1|17
1685465700000|2023-05-30 16:55:00|8292.5|8267.5|8292.6|8267.6|8292.8|8267.8|8292.5|8267.5|9
1685466000000|2023-05-30 17:00:00|8292.7|8267.7|8288.2|8273.2|8293.3|8273.4|8288|8267.5|25
1685466300000|2023-05-30 17:05:00|8288.1|8273.1|8288.4|8273.4|8288.6|8273.6|8288|8273|14
1685466600000|2023-05-30 17:10:00|8288.3|8273.3|8288.4|8273.4|8288.4|8273.4|8288.3|8273.3|4
1685466900000|2023-05-30 17:15:00|8288.5|8273.5|8288.3|8273.3|8288.6|8273.6|8288.3|8273.3|16
1685467200000|2023-05-30 17:20:00|8288.4|8273.4|8290.2|8275.2|8290.2|8275.2|8288.3|8273.3|14
1685467500000|2023-05-30 17:25:00|8290.3|8275.3|8292.8|8277.8|8292.9|8277.9|8290.3|8275.3|29
1685467800000|2023-05-30 17:30:00|8292.9|8277.9|8292.7|8277.7|8293.4|8278.4|8291.7|8276.7|31
1685468100000|2023-05-30 17:35:00|8292.6|8277.6|8291.6|8276.6|8292.8|8277.8|8291.2|8276.2|26
1685468400000|2023-05-30 17:40:00|8291.7|8276.7|8291.7|8276.7|8291.7|8276.7|8291.7|8276.7|1
1685468700000|2023-05-30 17:45:00|8291.8|8276.8|8291.8|8276.8|8291.8|8276.8|8291.7|8276.7|3
1685469000000|2023-05-30 17:50:00|8296.6|8271.6|8298.1|8273.1|8298.5|8273.5|8296.3|8271.3|39
1685469300000|2023-05-30 17:55:00|8298|8273|8297.8|8272.8|8298.1|8273.1|8297.4|8272.4|19
1685469600000|2023-05-30 18:00:00|8297.7|8272.7|8297.9|8272.9|8298|8273|8297.6|8272.6|7
1685469900000|2023-05-30 18:05:00|8298|8273|8298.3|8273.3|8298.3|8273.3|8298|8273|3
1685470200000|2023-05-30 18:10:00|8298.4|8273.4|8298|8273|8298.4|8273.4|8298|8273|6
1685470500000|2023-05-30 18:15:00|8297.9|8272.9|8297.9|8272.9|8297.9|8272.9|8297.9|8272.9|1
1685470800000|2023-05-30 18:20:00|8297.8|8272.8|8297.8|8272.8|8297.8|8272.8|8297.7|8272.7|3
1685471100000|2023-05-30 18:25:00|8297.9|8272.9|8297.8|8272.8|8297.9|8272.9|8297.6|8272.6|10
1685471400000|2023-05-30 18:30:00|8297.7|8272.7|8296.4|8271.4|8297.8|8272.8|8296.2|8271.2|17
1685471700000|2023-05-30 18:35:00|8296.3|8271.3|8294.9|8269.9|8296.3|8275.2|8290.2|8269.9|21
1685472000000|2023-05-30 18:40:00|8289.9|8274.9|8295.8|8270.8|8296.4|8275.9|8289.5|8270.6|25
1685472300000|2023-05-30 18:45:00|8295.7|8270.7|8296.3|8271.3|8296.4|8271.4|8295.5|8270.5|12
1685472600000|2023-05-30 18:50:00|8296.4|8271.4|8296.2|8271.2|8296.4|8271.4|8296.1|8271.1|9
1685473200000|2023-05-30 19:00:00|8296.1|8271.1|8296.5|8271.5|8296.5|8271.5|8296.1|8271.1|3
1685473500000|2023-05-30 19:05:00|8296.6|8271.6|8296.6|8271.6|8296.6|8271.6|8296.6|8271.6|1
1685473800000|2023-05-30 19:10:00|8296.5|8271.5|8296.1|8271.1|8297.1|8272.1|8295.3|8270.3|36
1685474100000|2023-05-30 19:15:00|8296.2|8271.2|8296|8271|8296.2|8271.2|8296|8271|3
1685474400000|2023-05-30 19:20:00|8295.9|8270.9|8296.3|8271.3|8297.2|8272.2|8295.9|8270.9|24
1685474700000|2023-05-30 19:25:00|8296.4|8271.4|8296|8271|8296.6|8271.6|8295.4|8270.4|30
1685475000000|2023-05-30 19:30:00|8296.4|8271.4|8296.7|8271.7|8296.9|8271.9|8296.4|8271.4|15
1685475300000|2023-05-30 19:35:00|8296|8271|8295.5|8270.5|8296.1|8271.1|8295.5|8270.5|8
1685475600000|2023-05-30 19:40:00|8295.7|8270.7|8295.8|8270.8|8296|8271|8295.2|8270.2|12
1685475900000|2023-05-30 19:45:00|8295.6|8270.6|8295.1|8270.1|8295.6|8270.6|8295|8270|9
1685476200000|2023-05-30 19:50:00|8296|8271|8296.9|8271.9|8297.2|8272.2|8294|8269|61
1685476500000|2023-05-30 19:55:00|8296.8|8271.8|8295.4|8270.4|8296.8|8271.8|8294.7|8269.7|35
1685491200000|2023-05-31 00:00:00|8291.4|8266.4|8291.4|8266.4|8291.4|8266.4|8291.4|8266.4|1
1685494800000|2023-05-31 01:00:00|8285.6|8260.6|8287.9|8262.9|8288|8263|8285.6|8260.6|3
1685495100000|2023-05-31 01:05:00|8287.8|8262.8|8287.7|8262.7|8287.9|8262.9|8287.7|8262.7|10
1685495700000|2023-05-31 01:15:00|8287.8|8262.8|8288.1|8263.1|8288.1|8263.1|8287.8|8262.8|21
1685496000000|2023-05-31 01:20:00|8288.2|8263.2|8288.9|8263.9|8289|8264|8288.2|8263.2|9
1685496300000|2023-05-31 01:25:00|8288.7|8263.7|8288.7|8263.7|8289.1|8264.1|8288.7|8263.7|3
1685496600000|2023-05-31 01:30:00|8288.6|8263.6|8292.8|8267.8|8292.8|8267.8|8288.5|8263.5|12
1685496900000|2023-05-31 01:35:00|8292.7|8267.7|8292.8|8267.8|8292.8|8267.8|8292.7|8267.7|6
1685497200000|2023-05-31 01:40:00|8293.6|8268.6|8291.7|8266.7|8293.9|8268.9|8291.6|8266.6|16
1685497500000|2023-05-31 01:45:00|8293.2|8268.2|8293.7|8268.7|8293.7|8268.7|8293.1|8268.1|7
1685498100000|2023-05-31 01:55:00|8294.1|8269.1|8294.3|8269.3|8294.3|8269.3|8294.1|8269.1|3
1685498400000|2023-05-31 02:00:00|8294.6|8269.6|8295.5|8270.5|8295.5|8270.5|8294.6|8269.6|8
1685498700000|2023-05-31 02:05:00|8295.6|8270.6|8297.2|8272.2|8297.2|8272.2|8295.5|8270.5|17
1685499000000|2023-05-31 02:10:00|8297.4|8272.4|8296|8271|8297.7|8272.7|8296|8271|16
1685499300000|2023-05-31 02:15:00|8296.1|8271.1|8296.1|8271.1|8296.2|8271.2|8296|8271|9
1685499600000|2023-05-31 02:20:00|8296.2|8271.2|8296.3|8271.3|8296.4|8271.4|8296.2|8271.2|4
1685499900000|2023-05-31 02:25:00|8296.2|8271.2|8296.2|8271.2|8296.2|8271.2|8296.2|8271.2|1
1685500200000|2023-05-31 02:30:00|8296.1|8271.1|8296.1|8271.1|8296.2|8271.2|8296.1|8271.1|5
1685500500000|2023-05-31 02:35:00|8296.2|8271.2|8294.5|8269.5|8296.2|8271.2|8294.5|8269.5|15
1685500800000|2023-05-31 02:40:00|8294.6|8269.6|8294.5|8269.5|8294.6|8269.6|8294.5|8269.5|2
1685501100000|2023-05-31 02:45:00|8294.6|8269.6|8295.1|8270.1|8295.1|8270.1|8294.6|8269.6|6
1685501400000|2023-05-31 02:50:00|8294.9|8269.9|8294.5|8269.5|8294.9|8269.9|8294.3|8269.3|10
1685501700000|2023-05-31 02:55:00|8294.6|8269.6|8295.1|8270.1|8295.2|8270.2|8294.6|8269.6|8
1685502000000|2023-05-31 03:00:00|8295|8270|8295.2|8270.2|8295.2|8270.2|8295|8270|5
1685502300000|2023-05-31 03:05:00|8295.5|8270.5|8296.2|8271.2|8296.2|8271.2|8295.4|8270.4|15
1685502600000|2023-05-31 03:10:00|8296.1|8271.1|8296.5|8271.5|8296.6|8271.6|8296|8271|17
1685502900000|2023-05-31 03:15:00|8296.6|8271.6|8297|8272|8297|8272|8296.6|8271.6|7
1685503200000|2023-05-31 03:20:00|8296.9|8271.9|8296.1|8271.1|8296.9|8271.9|8295.7|8270.7|18
1685503500000|2023-05-31 03:25:00|8296|8271|8294.2|8269.2|8296|8271|8294.2|8269.2|18
1685503800000|2023-05-31 03:30:00|8294.1|8269.1|8289|8274|8294.2|8274.8|8289|8269.1|36
1685504100000|2023-05-31 03:35:00|8289.1|8274.1|8288.5|8273.5|8289.2|8274.2|8288.5|8273.5|14
1685504400000|2023-05-31 03:40:00|8288.4|8273.4|8288.5|8273.5|8288.9|8273.9|8287.3|8272.3|35
1685504700000|2023-05-31 03:45:00|8288.2|8273.2|8286.5|8271.5|8288.2|8273.2|8285.7|8270.7|73
1685505000000|2023-05-31 03:50:00|8286.4|8271.4|8286.6|8271.6|8287.4|8272.4|8285.9|8270.9|54
1685505300000|2023-05-31 03:55:00|8286.7|8271.7|8287.9|8272.9|8288.1|8273.1|8286.7|8271.7|23
1685505600000|2023-05-31 04:00:00|8288|8273|8288.5|8273.5|8288.5|8273.5|8287.7|8272.7|30
1685505900000|2023-05-31 04:05:00|8289|8274|8289|8274|8289.4|8274.4|8288.7|8273.7|25
1685506200000|2023-05-31 04:10:00|8289.1|8274.1|8288.6|8273.6|8289.2|8274.2|8288.3|8273.3|25
1685506500000|2023-05-31 04:15:00|8288.5|8273.5|8288.2|8273.2|8288.5|8273.5|8288|8273|20
1685506800000|2023-05-31 04:20:00|8288.3|8273.3|8288.3|8273.3|8288.4|8273.4|8288|8273|19
1685507100000|2023-05-31 04:25:00|8288.2|8273.2|8288.7|8273.7|8289|8274|8288.2|8273.2|30
1685507400000|2023-05-31 04:30:00|8288.6|8273.6|8287.4|8272.4|8288.6|8273.6|8286.8|8271.8|30
1685507700000|2023-05-31 04:35:00|8287.5|8272.5|8287.5|8272.5|8287.8|8272.8|8287.2|8272.2|19
1685508000000|2023-05-31 04:40:00|8287.4|8272.4|8287|8272|8287.4|8272.4|8286.6|8271.6|22
1685508300000|2023-05-31 04:45:00|8287.1|8272.1|8286.7|8271.7|8287.2|8272.2|8286.6|8271.6|23
1685508600000|2023-05-31 04:50:00|8286.6|8271.6|8284.9|8269.9|8286.7|8271.7|8284.9|8269.9|61
1685508900000|2023-05-31 04:55:00|8284.6|8269.6|8282.6|8267.6|8284.7|8269.7|8282.3|8267.3|88
1685509200000|2023-05-31 05:00:00|8282.8|8267.8|8282.9|8267.9|8283.6|8268.6|8282.3|8267.3|61
1685509500000|2023-05-31 05:05:00|8282.8|8267.8|8283.1|8268.1|8283.2|8268.2|8282.2|8267.2|40
1685509800000|2023-05-31 05:10:00|8283.2|8268.2|8284.3|8269.3|8284.3|8269.3|8283.2|8268.2|22
1685510100000|2023-05-31 05:15:00|8284.2|8269.2|8283.2|8268.2|8284.9|8269.9|8282.4|8267.4|56
1685510400000|2023-05-31 05:20:00|8283|8268|8281.8|8266.8|8283.4|8268.4|8281.5|8266.5|52
1685510700000|2023-05-31 05:25:00|8281.9|8266.9|8284.1|8269.1|8284.1|8269.1|8281.9|8266.9|61
1685511000000|2023-05-31 05:30:00|8284|8269|8285.7|8270.7|8286.1|8271.1|8283.9|8268.9|82
1685511300000|2023-05-31 05:35:00|8285.6|8270.6|8284.9|8269.9|8285.8|8270.8|8284.2|8269.2|61
1685511600000|2023-05-31 05:40:00|8284.8|8269.8|8284.3|8269.3|8284.8|8269.8|8283.8|8268.8|35
1685511900000|2023-05-31 05:45:00|8284.4|8269.4|8282.8|8267.8|8284.5|8269.5|8282.8|8267.8|31
1685512200000|2023-05-31 05:50:00|8282.7|8267.7|8282|8267|8283.4|8268.4|8281.8|8266.8|72
1685512500000|2023-05-31 05:55:00|8282.1|8267.1|8282.7|8267.7|8282.7|8267.7|8281.8|8266.8|24
1685512800000|2023-05-31 06:00:00|8282.8|8267.8|8283|8268|8284.9|8269.9|8282.8|8267.8|97
1685513100000|2023-05-31 06:05:00|8282.9|8267.9|8285|8270|8285|8270|8282.9|8267.9|55
1685513400000|2023-05-31 06:10:00|8284.9|8269.9|8285.8|8270.8|8286.6|8271.6|8284|8269|76
1685513700000|2023-05-31 06:15:00|8285.7|8270.7|8284.2|8269.2|8286.2|8271.2|8284.2|8269.2|71
1685514000000|2023-05-31 06:20:00|8284.3|8269.3|8284.8|8269.8|8285.9|8270.9|8284.2|8269.2|52
1685514300000|2023-05-31 06:25:00|8284.7|8269.7|8287|8272|8287.4|8272.4|8284.7|8269.7|48
1685514600000|2023-05-31 06:30:00|8287.1|8272.1|8285.9|8270.9|8287.5|8272.5|8285.3|8270.3|68
1685514900000|2023-05-31 06:35:00|8286|8271|8284.4|8269.4|8286|8271|8284.3|8269.3|42
1685515200000|2023-05-31 06:40:00|8284.6|8269.6|8285.7|8270.7|8285.9|8270.9|8284.4|8269.4|34
1685515500000|2023-05-31 06:45:00|8286|8271|8285.3|8270.3|8286|8271|8284.2|8269.2|62
1685515800000|2023-05-31 06:50:00|8285.2|8270.2|8285.6|8270.6|8285.9|8270.9|8284.9|8269.9|57
1685516100000|2023-05-31 06:55:00|8285.7|8270.7|8286.5|8271.5|8286.5|8271.5|8285.7|8270.7|56
1685516400000|2023-05-31 07:00:00|8286.6|8271.6|8288.4|8273.4|8288.5|8273.5|8286.5|8271.5|67
1685516700000|2023-05-31 07:05:00|8288.5|8273.5|8288.4|8273.4|8289.5|8274.5|8287.7|8272.7|64
1685517000000|2023-05-31 07:10:00|8288.5|8273.5|8288.2|8273.2|8289.6|8274.6|8288.1|8273.1|62
1685517300000|2023-05-31 07:15:00|8288|8273|8287.7|8272.7|8288|8273|8286.9|8271.9|56
1685517600000|2023-05-31 07:20:00|8287.8|8272.8|8288|8273|8288.8|8273.8|8287.6|8272.6|78
1685517900000|2023-05-31 07:25:00|8287.9|8272.9|8285.9|8270.9|8287.9|8272.9|8285.8|8270.8|75
1685518200000|2023-05-31 07:30:00|8286|8271|8285.3|8270.3|8286.3|8271.3|8284.9|8269.9|53
1685518500000|2023-05-31 07:35:00|8285.4|8270.4|8285.1|8270.1|8286.1|8271.1|8285|8270|51
1685518800000|2023-05-31 07:40:00|8285|8270|8285.2|8270.2|8285.3|8270.3|8284.3|8269.3|30
1685519100000|2023-05-31 07:45:00|8285.3|8270.3|8286|8271|8286.1|8271.1|8285.3|8270.3|37
1685519400000|2023-05-31 07:50:00|8286.1|8271.1|8285.1|8270.1|8286.4|8271.4|8285.1|8270.1|26
1685519700000|2023-05-31 07:55:00|8285|8270|8285.7|8270.7|8285.7|8270.7|8284.8|8269.8|28
1685520000000|2023-05-31 08:00:00|8285.8|8270.8|8286.4|8271.4|8286.8|8271.8|8285.4|8270.4|64
1685520300000|2023-05-31 08:05:00|8286.3|8271.3|8287.5|8272.5|8287.5|8272.5|8285.1|8270.1|64
1685520600000|2023-05-31 08:10:00|8287.6|8272.6|8288.5|8273.5|8289.3|8274.3|8287.5|8272.5|89
1685520900000|2023-05-31 08:15:00|8288.4|8273.4|8288.3|8273.3|8289.1|8274.1|8287.9|8272.9|47
1685521200000|2023-05-31 08:20:00|8288.2|8273.2|8286.2|8271.2|8288.2|8273.2|8286.1|8271.1|30
1685521500000|2023-05-31 08:25:00|8286.1|8271.1|8285.1|8270.1|8286.3|8271.3|8285|8270|23
1685521800000|2023-05-31 08:30:00|8285.2|8270.2|8285.4|8270.4|8286.1|8271.1|8285|8270|33
1685522100000|2023-05-31 08:35:00|8285.5|8270.5|8286.9|8271.9|8286.9|8271.9|8285.3|8270.3|40
1685522400000|2023-05-31 08:40:00|8287|8272|8288.4|8273.4|8288.5|8273.5|8286.8|8271.8|63
1685522700000|2023-05-31 08:45:00|8288.5|8273.5|8288.3|8273.3|8289.1|8274.1|8287.7|8272.7|39
1685523000000|2023-05-31 08:50:00|8288.2|8273.2|8287.8|8272.8|8288.2|8273.2|8286.8|8271.8|40
1685523300000|2023-05-31 08:55:00|8287.4|8272.4|8287.2|8272.2|8287.8|8272.8|8287.1|8272.1|42
1685523600000|2023-05-31 09:00:00|8287.1|8272.1|8286.6|8271.6|8287.1|8272.1|8286.2|8271.2|50
1685523900000|2023-05-31 09:05:00|8286.5|8271.5|8286.2|8271.2|8286.8|8271.8|8286|8271|18
1685524200000|2023-05-31 09:10:00|8286.7|8271.7|8287.2|8272.2|8287.8|8272.8|8286.5|8271.5|33
1685524500000|2023-05-31 09:15:00|8287.6|8272.6|8286.9|8271.9|8287.7|8272.7|8286.9|8271.9|33
1685524800000|2023-05-31 09:20:00|8286.8|8271.8|8286|8271|8286.8|8271.8|8286|8271|21
1685525100000|2023-05-31 09:25:00|8285.9|8270.9|8284.9|8269.9|8286.2|8271.2|8284.8|8269.8|45
1685525400000|2023-05-31 09:30:00|8285|8270|8285.5|8270.5|8285.6|8270.6|8285|8270|20
1685525700000|2023-05-31 09:35:00|8285.2|8270.2|8285.7|8270.7|8285.8|8270.8|8285.1|8270.1|32
1685526000000|2023-05-31 09:40:00|8285.8|8270.8|8285.8|8270.8|8286.3|8271.3|8285|8270|35
1685526300000|2023-05-31 09:45:00|8285.9|8270.9|8286.2|8271.2|8286.2|8271.2|8285.7|8270.7|12
1685526600000|2023-05-31 09:50:00|8286.4|8271.4|8288.6|8273.6|8288.6|8273.6|8286.2|8271.2|44
1685526900000|2023-05-31 09:55:00|8288.8|8273.8|8289.8|8274.8|8290.7|8275.7|8288.8|8273.8|43
1685527200000|2023-05-31 10:00:00|8290.1|8275.1|8293.2|8278.2|8293.2|8278.2|8289.2|8274.2|102
1685527500000|2023-05-31 10:05:00|8293.1|8278.1|8291.6|8276.6|8293.7|8278.7|8291.6|8276.6|27
1685527800000|2023-05-31 10:10:00|8292.2|8277.2|8292.2|8277.2|8293|8278|8291.9|8276.9|27
1685528100000|2023-05-31 10:15:00|8292.1|8277.1|8292.6|8277.6|8293.3|8278.3|8292.1|8277.1|34
1685528400000|2023-05-31 10:20:00|8292.7|8277.7|8293.3|8278.3|8293.7|8278.7|8292.6|8277.6|23
1685528700000|2023-05-31 10:25:00|8293.2|8278.2|8293.2|8278.2|8293.2|8278.2|8292.6|8277.6|24
1685529000000|2023-05-31 10:30:00|8293.1|8278.1|8292.9|8277.9|8293.3|8278.3|8292.2|8277.2|21
1685529300000|2023-05-31 10:35:00|8292.8|8277.8|8293.2|8278.2|8293.2|8278.2|8292.8|8277.8|9
1685529600000|2023-05-31 10:40:00|8293.3|8278.3|8292.1|8277.1|8293.3|8278.3|8292.1|8277.1|20
1685529900000|2023-05-31 10:45:00|8292.2|8277.2|8291.8|8276.8|8292.2|8277.2|8290.9|8275.9|44
1685530200000|2023-05-31 10:50:00|8291.7|8276.7|8290.8|8275.8|8292|8277|8290.8|8275.8|17
1685530500000|2023-05-31 10:55:00|8290.9|8275.9|8291.8|8276.8|8291.8|8276.8|8290.9|8275.9|14
1685530800000|2023-05-31 11:00:00|8291.9|8276.9|8292.3|8277.3|8292.4|8277.4|8291.4|8276.4|22
1685531100000|2023-05-31 11:05:00|8292.2|8277.2|8292.4|8277.4|8293.8|8278.8|8292.2|8277.2|24
1685531400000|2023-05-31 11:10:00|8292.5|8277.5|8292.1|8277.1|8292.5|8277.5|8292|8277|7
1685531700000|2023-05-31 11:15:00|8292|8277|8291.6|8276.6|8292.1|8277.1|8291.1|8276.1|23
1685532000000|2023-05-31 11:20:00|8292|8277|8291.6|8276.6|8292.1|8277.1|8291.4|8276.4|23
1685532300000|2023-05-31 11:25:00|8291.5|8276.5|8291.9|8276.9|8292|8277|8291.3|8276.3|38
1685532600000|2023-05-31 11:30:00|8292|8277|8290.1|8275.1|8296.9|8277.1|8289.9|8270.8|21
1685532900000|2023-05-31 11:35:00|8290.2|8275.2|8295|8270|8295.6|8275.2|8290.2|8270|11
1685533200000|2023-05-31 11:40:00|8295.1|8270.1|8295.2|8270.2|8295.3|8270.3|8295.1|8270.1|4
1685533500000|2023-05-31 11:45:00|8295|8270|8294.6|8269.6|8295|8270|8294.5|8269.5|7
1685533800000|2023-05-31 11:50:00|8294.7|8269.7|8294.7|8269.7|8295.3|8270.3|8294.7|8269.7|24
1685534100000|2023-05-31 11:55:00|8294.6|8269.6|8294.6|8269.6|8294.6|8269.6|8294.4|8269.4|7
1685534400000|2023-05-31 12:00:00|8294.7|8269.7|8286.9|8271.9|8294.7|8273.1|8286.2|8267.1|70
1685534700000|2023-05-31 12:05:00|8287|8272|8287|8272|8287.1|8272.1|8286.1|8271.1|26
1685535000000|2023-05-31 12:10:00|8287.1|8272.1|8286|8271|8287.1|8272.1|8286|8271|20
1685535300000|2023-05-31 12:15:00|8286.1|8271.1|8286.7|8271.7|8286.7|8271.7|8286|8271|12
1685535600000|2023-05-31 12:20:00|8286.5|8271.5|8288.4|8273.4|8288.5|8273.5|8286.5|8271.5|19
1685535900000|2023-05-31 12:25:00|8288.5|8273.5|8288.6|8273.6|8288.6|8273.6|8288.1|8273.1|13
1685536200000|2023-05-31 12:30:00|8288.7|8273.7|8288.4|8273.4|8290.1|8275.1|8288.3|8273.3|30
1685536500000|2023-05-31 12:35:00|8288.3|8273.3|8286.9|8271.9|8288.3|8273.3|8286.8|8271.8|25
1685536800000|2023-05-31 12:40:00|8287|8272|8287.1|8272.1|8288.1|8273.1|8286.9|8271.9|29
1685537100000|2023-05-31 12:45:00|8287.2|8272.2|8287.4|8272.4|8287.7|8272.7|8287.2|8272.2|21
1685537400000|2023-05-31 12:50:00|8287.3|8272.3|8286.9|8271.9|8287.4|8272.4|8286.8|8271.8|20
1685537700000|2023-05-31 12:55:00|8287|8272|8287|8272|8288.4|8273.4|8287|8272|36
1685538000000|2023-05-31 13:00:00|8286.9|8271.9|8287.8|8272.8|8288|8273|8286.9|8271.9|13
1685538300000|2023-05-31 13:05:00|8287.7|8272.7|8286.6|8271.6|8287.7|8272.7|8286.4|8271.4|31
1685538600000|2023-05-31 13:10:00|8286.7|8271.7|8286.8|8271.8|8286.9|8271.9|8286.1|8271.1|27
1685538900000|2023-05-31 13:15:00|8286.9|8271.9|8285.8|8270.8|8286.9|8271.9|8285.8|8270.8|17
1685539200000|2023-05-31 13:20:00|8286|8271|8286|8271|8286.3|8271.3|8285.8|8270.8|19
1685539500000|2023-05-31 13:25:00|8286.1|8271.1|8286.2|8271.2|8286.7|8271.7|8285.3|8270.3|31
1685539800000|2023-05-31 13:30:00|8286.3|8271.3|8287.3|8272.3|8287.4|8272.4|8285.8|8270.8|39
1685540100000|2023-05-31 13:35:00|8287.2|8272.2|8287.2|8272.2|8293.2|8272.9|8287|8267.5|35
1685540400000|2023-05-31 13:40:00|8287.1|8272.1|8289.8|8264.8|8289.8|8272.3|8285.6|8264.2|47
1685540700000|2023-05-31 13:45:00|8289.7|8264.7|8284.7|8269.7|8289.7|8270.9|8284.4|8264.7|31
1685541000000|2023-05-31 13:50:00|8284.8|8269.8|8285.6|8270.6|8285.8|8270.8|8284.2|8269.2|41
1685541300000|2023-05-31 13:55:00|8285.5|8270.5|8291|8266|8291|8271|8285.1|8265.9|24
1685541600000|2023-05-31 14:00:00|8291.1|8266.1|8288.8|8273.8|8295|8275.4|8287.2|8266.1|202
1685541900000|2023-05-31 14:05:00|8289|8274|8293.6|8268.6|8293.6|8274.4|8287.2|8267.4|87
1685542200000|2023-05-31 14:10:00|8293.7|8268.7|8294|8269|8294|8274.1|8288.7|8268.5|52
1685542500000|2023-05-31 14:15:00|8294.1|8269.1|8287.9|8272.9|8294.1|8273.8|8287.8|8268.5|46
1685542800000|2023-05-31 14:20:00|8288|8273|8288.1|8273.1|8294.3|8274.8|8287.8|8269.1|81
1685543100000|2023-05-31 14:25:00|8288.2|8273.2|8289.2|8274.2|8289.2|8274.2|8288.1|8273.1|25
1685543400000|2023-05-31 14:30:00|8289.1|8274.1|8288.6|8273.6|8294.1|8274.1|8288.3|8268.2|58
1685543700000|2023-05-31 14:35:00|8288.5|8273.5|8288.4|8273.4|8288.6|8273.6|8287.7|8272.7|39
1685544000000|2023-05-31 14:40:00|8288.3|8273.3|8286.7|8271.7|8288.3|8273.3|8285.9|8270.9|80
1685544300000|2023-05-31 14:45:00|8286.8|8271.8|8288.7|8273.7|8289.1|8274.1|8286.5|8271.5|68
1685544600000|2023-05-31 14:50:00|8288.6|8273.6|8294.1|8269.1|8294.8|8274.2|8287.8|8267.4|80
1685544900000|2023-05-31 14:55:00|8294.2|8269.2|8289.4|8274.4|8294.3|8275.1|8289.4|8269.2|44
1685545200000|2023-05-31 15:00:00|8289.6|8274.6|8294.9|8269.9|8295.6|8276.9|8289.2|8269.8|76
1685545500000|2023-05-31 15:05:00|8295|8270|8294.8|8269.8|8295.5|8270.5|8294.4|8269.4|54
1685545800000|2023-05-31 15:10:00|8294.7|8269.7|8294.9|8269.9|8295.3|8270.3|8294.6|8269.6|40
1685546100000|2023-05-31 15:15:00|8294.8|8269.8|8295.2|8270.2|8295.6|8270.6|8294.8|8269.8|46
1685546400000|2023-05-31 15:20:00|8295.1|8270.1|8294.9|8269.9|8295.2|8270.2|8294.2|8269.2|31
1685546700000|2023-05-31 15:25:00|8294.7|8269.7|8289.7|8274.7|8294.8|8274.9|8289.4|8269.7|22
1685547000000|2023-05-31 15:30:00|8289.8|8274.8|8288.1|8273.1|8289.8|8274.8|8288|8273|14
1685547300000|2023-05-31 15:35:00|8288|8273|8287.8|8272.8|8288|8273|8287.7|8272.7|4
1685547600000|2023-05-31 15:40:00|8288.4|8273.4|8287|8272|8289|8274|8287|8272|20
1685547900000|2023-05-31 15:45:00|8287.1|8272.1|8287|8272|8287.5|8272.5|8287|8272|7
1685548200000|2023-05-31 15:50:00|8287.1|8272.1|8287.3|8272.3|8287.4|8272.4|8287.1|8272.1|9
1685548500000|2023-05-31 15:55:00|8287.4|8272.4|8287.4|8272.4|8287.7|8272.7|8287.4|8272.4|6
1685548800000|2023-05-31 16:00:00|8287.5|8272.5|8287.3|8272.3|8287.5|8272.5|8287.3|8272.3|3
1685549100000|2023-05-31 16:05:00|8287.4|8272.4|8288.7|8273.7|8289|8274|8287.2|8272.2|35
1685549400000|2023-05-31 16:10:00|8288.8|8273.8|8295.2|8270.2|8295.5|8275.5|8288.8|8270|35
1685549700000|2023-05-31 16:15:00|8295.5|8270.5|8294.5|8269.5|8295.7|8270.7|8294.4|8269.4|64
1685550000000|2023-05-31 16:20:00|8294.4|8269.4|8294.6|8269.6|8294.8|8269.8|8294.4|8269.4|17
1685550300000|2023-05-31 16:25:00|8294.7|8269.7|8294.5|8269.5|8294.8|8269.8|8294.5|8269.5|6
1685550600000|2023-05-31 16:30:00|8294.4|8269.4|8294.1|8269.1|8294.4|8269.4|8293.9|8268.9|28
1685550900000|2023-05-31 16:35:00|8294.2|8269.2|8294.4|8269.4|8294.6|8269.6|8294|8269|28
1685551200000|2023-05-31 16:40:00|8294.3|8269.3|8288.1|8273.1|8294.3|8273.3|8287.9|8268.3|24
1685551500000|2023-05-31 16:45:00|8288|8273|8288.2|8273.2|8288.2|8273.2|8287.4|8272.4|29
1685551800000|2023-05-31 16:50:00|8288.3|8273.3|8293.9|8268.9|8294.3|8273.7|8288.3|8268.6|19
1685552100000|2023-05-31 16:55:00|8293.8|8268.8|8293|8268|8294.1|8269.1|8292.9|8267.9|18
1685552400000|2023-05-31 17:00:00|8293.2|8268.2|8293.1|8268.1|8293.5|8268.5|8293.1|8268.1|9
1685552700000|2023-05-31 17:05:00|8293.2|8268.2|8293.6|8268.6|8293.6|8268.6|8293.2|8268.2|5
1685553000000|2023-05-31 17:10:00|8293.5|8268.5|8293.6|8268.6|8293.6|8268.6|8293|8268|15
1685553300000|2023-05-31 17:15:00|8293.7|8268.7|8294|8269|8294.2|8269.2|8293.6|8268.6|14
1685553600000|2023-05-31 17:20:00|8294.1|8269.1|8294.2|8269.2|8294.7|8269.7|8294.1|8269.1|15
1685553900000|2023-05-31 17:25:00|8293.8|8268.8|8293.8|8268.8|8293.9|8268.9|8293.1|8268.1|39
1685554200000|2023-05-31 17:30:00|8293.9|8268.9|8293.5|8268.5|8293.9|8268.9|8293.2|8268.2|17
1685554500000|2023-05-31 17:35:00|8293.3|8268.3|8287.4|8272.4|8293.3|8273.5|8287.4|8268.3|18
1685554800000|2023-05-31 17:40:00|8287.3|8272.3|8285.9|8270.9|8287.3|8272.3|8285.7|8270.7|18
1685555100000|2023-05-31 17:45:00|8285.8|8270.8|8286|8271|8286|8271|8285.7|8270.7|23
1685555400000|2023-05-31 17:50:00|8285.9|8270.9|8287.9|8272.9|8288.3|8273.3|8285.9|8270.9|31
1685555700000|2023-05-31 17:55:00|8288|8273|8294|8269|8294|8273|8287.1|8267|73
1685556000000|2023-05-31 18:00:00|8294.7|8269.7|8291.7|8266.7|8294.7|8273.3|8287.4|8266.7|68
1685556300000|2023-05-31 18:05:00|8291.5|8266.5|8291.8|8266.8|8291.8|8266.8|8291.3|8266.3|11
1685556600000|2023-05-31 18:10:00|8291.9|8266.9|8291.6|8266.6|8292|8267|8291.6|8266.6|6
1685556900000|2023-05-31 18:15:00|8291.5|8266.5|8291|8266|8292.1|8267.1|8290.9|8265.9|49
1685557200000|2023-05-31 18:20:00|8290.9|8265.9|8290.1|8265.1|8290.9|8265.9|8290.1|8265.1|33
1685557500000|2023-05-31 18:25:00|8290.2|8265.2|8289|8264|8290.5|8265.5|8289|8264|11
1685557800000|2023-05-31 18:30:00|8283.7|8268.7|8283.5|8268.5|8283.7|8268.7|8283.5|8268.5|6
1685558100000|2023-05-31 18:35:00|8283.6|8268.6|8284|8269|8284.1|8269.1|8283.6|8268.6|10
1685558400000|2023-05-31 18:40:00|8284.1|8269.1|8284|8269|8284.1|8269.1|8284|8269|2
1685558700000|2023-05-31 18:45:00|8284.1|8269.1|8284.1|8269.1|8284.2|8269.2|8284.1|8269.1|5
1685559000000|2023-05-31 18:50:00|8284.2|8269.2|8284.7|8269.7|8284.9|8269.9|8284.2|8269.2|6
1685559300000|2023-05-31 18:55:00|8284.6|8269.6|8290.3|8265.3|8290.3|8270.6|8284.6|8264.8|18
1685559600000|2023-05-31 19:00:00|8290.4|8265.4|8291.1|8266.1|8291.2|8266.2|8290.4|8265.4|29
1685559900000|2023-05-31 19:05:00|8291|8266|8290.1|8265.1|8291|8266|8290.1|8265.1|6
1685560200000|2023-05-31 19:10:00|8290.2|8265.2|8290|8265|8290.9|8265.9|8290|8265|25
1685560500000|2023-05-31 19:15:00|8289.8|8264.8|8291.6|8266.6|8291.9|8271.8|8286.7|8264.8|27
1685560800000|2023-05-31 19:20:00|8291.7|8266.7|8291.4|8266.4|8292.5|8272.8|8286.9|8266.1|52
1685561100000|2023-05-31 19:25:00|8291.5|8266.5|8291.5|8266.5|8291.5|8266.5|8291.5|8266.5|1
1685561400000|2023-05-31 19:30:00|8291.4|8266.4|8291.4|8266.4|8291.4|8266.4|8291.4|8266.4|1
1685561700000|2023-05-31 19:35:00|8291.3|8266.3|8290.9|8265.9|8291.4|8266.4|8290.8|8265.8|5
1685562000000|2023-05-31 19:40:00|8290.8|8265.8|8290.4|8265.4|8290.8|8265.8|8290.4|8265.4|7
1685562300000|2023-05-31 19:45:00|8290.3|8265.3|8290|8265|8290.3|8265.3|8290|8265|6
1685562900000|2023-05-31 19:55:00|8290.1|8265.1|8290.6|8265.6|8290.6|8265.6|8290.1|8265.1|5
1685577600000|2023-06-01 00:00:00|8290.3|8265.3|8290.3|8265.3|8290.3|8265.3|8290.3|8265.3|1
1685581200000|2023-06-01 01:00:00|8286.1|8261.1|8286.1|8261.1|8286.2|8261.2|8286.1|8261.1|3
1685582100000|2023-06-01 01:15:00|8286.2|8261.2|8286.3|8261.3|8286.3|8261.3|8286.2|8261.2|2
1685583000000|2023-06-01 01:30:00|8285.7|8260.7|8286.2|8261.2|8286.7|8261.7|8285.5|8260.5|10
1685583900000|2023-06-01 01:45:00|8286.1|8261.1|8282.7|8257.7|8286.1|8261.1|8281.7|8256.7|29
1685584200000|2023-06-01 01:50:00|8282.6|8257.6|8282.5|8257.5|8282.7|8257.7|8282.5|8257.5|4
1685584500000|2023-06-01 01:55:00|8281.9|8256.9|8281.5|8256.5|8281.9|8256.9|8281.5|8256.5|9
1685584800000|2023-06-01 02:00:00|8282.8|8257.8|8283.7|8258.7|8283.9|8258.9|8282.8|8257.8|9
1685585700000|2023-06-01 02:15:00|8283.8|8258.8|8283.8|8258.8|8283.8|8258.8|8283.8|8258.8|1
1685586600000|2023-06-01 02:30:00|8283.9|8258.9|8283.9|8258.9|8284.4|8259.4|8283.9|8258.9|13
1685586900000|2023-06-01 02:35:00|8284.4|8259.4|8284.4|8259.4|8284.4|8259.4|8284.1|8259.1|3
1685587200000|2023-06-01 02:40:00|8284.1|8259.1|8282.7|8257.7|8284.4|8259.4|8282.1|8257.1|13
1685587500000|2023-06-01 02:45:00|8283.2|8258.2|8282.7|8257.7|8283.2|8258.2|8282.7|8257.7|2
1685587800000|2023-06-01 02:50:00|8282.9|8257.9|8282.7|8257.7|8283.1|8258.1|8282.7|8257.7|5
1685588100000|2023-06-01 02:55:00|8283|8258|8281.8|8256.8|8283.3|8258.3|8281.5|8256.5|40
1685588400000|2023-06-01 03:00:00|8281.7|8256.7|8276.2|8261.2|8281.9|8261.3|8276.2|8255.9|16
1685588700000|2023-06-01 03:05:00|8275.6|8260.6|8279|8254|8280.6|8260.6|8274|8254|36
1685589000000|2023-06-01 03:10:00|8279.1|8254.1|8277.5|8252.5|8279.5|8254.5|8277|8252|55
1685589300000|2023-06-01 03:15:00|8277.8|8252.8|8276.7|8251.7|8278.8|8253.8|8275.6|8250.6|43
1685589600000|2023-06-01 03:20:00|8276.8|8251.8|8273.7|8248.7|8276.9|8255.2|8270.2|8248.3|47
1685589900000|2023-06-01 03:25:00|8273.5|8248.5|8271.1|8246.1|8274.1|8249.1|8269.3|8244.3|89
1685590200000|2023-06-01 03:30:00|8271.2|8246.2|8266.2|8251.2|8275|8253.6|8266|8246|265
1685590500000|2023-06-01 03:35:00|8266.6|8251.6|8264.6|8249.6|8267.3|8252.3|8264.3|8249.3|124
1685590800000|2023-06-01 03:40:00|8264.7|8249.7|8259.6|8244.6|8265.1|8250.1|8259.3|8244.3|155
1685591100000|2023-06-01 03:45:00|8259.5|8244.5|8259.7|8244.7|8260.3|8245.3|8258.9|8243.9|121
1685591400000|2023-06-01 03:50:00|8259.8|8244.8|8259.4|8244.4|8260.6|8245.6|8259.4|8244.4|63
1685591700000|2023-06-01 03:55:00|8259.3|8244.3|8257.3|8242.3|8259.8|8244.8|8255.8|8240.8|96
1685592000000|2023-06-01 04:00:00|8257.2|8242.2|8256.4|8241.4|8257.4|8242.4|8255.8|8240.8|87
1685592300000|2023-06-01 04:05:00|8256.5|8241.5|8258.4|8243.4|8258.4|8243.4|8254.1|8239.1|117
1685592600000|2023-06-01 04:10:00|8258.5|8243.5|8259|8244|8259.7|8244.7|8257.3|8242.3|103
1685592900000|2023-06-01 04:15:00|8259.1|8244.1|8258.5|8243.5|8259.6|8244.6|8257.8|8242.8|55
1685593200000|2023-06-01 04:20:00|8258.6|8243.6|8260.6|8245.6|8261.4|8246.4|8258.6|8243.6|84
1685593500000|2023-06-01 04:25:00|8260.7|8245.7|8268.6|8243.6|8268.6|8248.4|8260.7|8243.3|73
1685593800000|2023-06-01 04:30:00|8268.7|8243.7|8261.9|8246.9|8269.4|8249.3|8261.6|8243.4|94
1685594100000|2023-06-01 04:35:00|8261.8|8246.8|8261.8|8246.8|8262.3|8247.3|8260.8|8245.8|51
1685594400000|2023-06-01 04:40:00|8261.7|8246.7|8264.1|8249.1|8264.1|8249.1|8261.4|8246.4|29
1685594700000|2023-06-01 04:45:00|8264.3|8249.3|8264|8249|8264.8|8249.8|8263.8|8248.8|70
1685595000000|2023-06-01 04:50:00|8263.9|8248.9|8264.5|8249.5|8264.5|8249.5|8262.4|8247.4|33
1685595300000|2023-06-01 04:55:00|8264.6|8249.6|8265.3|8250.3|8265.5|8250.5|8264.2|8249.2|40
1685595600000|2023-06-01 05:00:00|8265.2|8250.2|8263.2|8248.2|8265.3|8250.3|8262.8|8247.8|75
1685595900000|2023-06-01 05:05:00|8263.1|8248.1|8261.2|8246.2|8263.2|8248.2|8261|8246|42
1685596200000|2023-06-01 05:10:00|8261.3|8246.3|8263.8|8248.8|8264.3|8249.3|8261.3|8246.3|48
1685596500000|2023-06-01 05:15:00|8263.7|8248.7|8262.9|8247.9|8263.8|8248.8|8262|8247|29
1685596800000|2023-06-01 05:20:00|8263|8248|8263.4|8248.4|8263.6|8248.6|8262.7|8247.7|53
1685597100000|2023-06-01 05:25:00|8263.5|8248.5|8263.3|8248.3|8263.7|8248.7|8263.1|8248.1|23
1685597400000|2023-06-01 05:30:00|8263.2|8248.2|8263.5|8248.5|8263.7|8248.7|8263.2|8248.2|30
1685597700000|2023-06-01 05:35:00|8263.6|8248.6|8264.3|8249.3|8265.8|8250.8|8263.5|8248.5|57
1685598000000|2023-06-01 05:40:00|8264.2|8249.2|8264.7|8249.7|8264.9|8249.9|8263.7|8248.7|47
1685598300000|2023-06-01 05:45:00|8264.6|8249.6|8263.8|8248.8|8264.6|8249.6|8262.9|8247.9|44
1685598600000|2023-06-01 05:50:00|8263.9|8248.9|8263.4|8248.4|8263.9|8248.9|8263.1|8248.1|34
1685598900000|2023-06-01 05:55:00|8263.3|8248.3|8265|8250|8265.3|8250.3|8263|8248|47
1685599200000|2023-06-01 06:00:00|8265.1|8250.1|8263.8|8248.8|8265.7|8250.7|8263.4|8248.4|71
1685599500000|2023-06-01 06:05:00|8263.7|8248.7|8262.8|8247.8|8263.9|8248.9|8262.8|8247.8|33
1685599800000|2023-06-01 06:10:00|8262.7|8247.7|8262.7|8247.7|8263.1|8248.1|8261.4|8246.4|74
1685600100000|2023-06-01 06:15:00|8262.6|8247.6|8262.3|8247.3|8263.7|8248.7|8262.3|8247.3|38
1685600400000|2023-06-01 06:20:00|8262.4|8247.4|8262.5|8247.5|8263.3|8248.3|8262.4|8247.4|34
1685600700000|2023-06-01 06:25:00|8262.4|8247.4|8262|8247|8263.1|8248.1|8261.6|8246.6|51
1685601000000|2023-06-01 06:30:00|8262.1|8247.1|8262.8|8247.8|8263|8248|8261.7|8246.7|34
1685601300000|2023-06-01 06:35:00|8262.7|8247.7|8262.3|8247.3|8262.9|8247.9|8261.9|8246.9|22
1685601600000|2023-06-01 06:40:00|8262.4|8247.4|8262.3|8247.3|8262.5|8247.5|8261.9|8246.9|25
1685601900000|2023-06-01 06:45:00|8262.4|8247.4|8262.7|8247.7|8262.7|8247.7|8262|8247|32
1685602200000|2023-06-01 06:50:00|8263|8248|8263.6|8248.6|8263.9|8248.9|8262.6|8247.6|35
1685602500000|2023-06-01 06:55:00|8263.7|8248.7|8264.1|8249.1|8268.4|8250|8263.1|8243.3|80
1685602800000|2023-06-01 07:00:00|8264.2|8249.2|8264.8|8249.8|8264.8|8249.8|8263.8|8248.8|71
1685603100000|2023-06-01 07:05:00|8264.7|8249.7|8264.8|8249.8|8265.1|8250.1|8264|8249|54
1685603400000|2023-06-01 07:10:00|8264.9|8249.9|8264.3|8249.3|8265.5|8250.5|8264.1|8249.1|71
1685603700000|2023-06-01 07:15:00|8264.2|8249.2|8265.8|8250.8|8271.8|8251.5|8264|8243.7|124
1685604000000|2023-06-01 07:20:00|8265.9|8250.9|8266.9|8251.9|8270.9|8252.2|8265.5|8245.9|89
1685604300000|2023-06-01 07:25:00|8266.8|8251.8|8267.1|8252.1|8268.4|8253.4|8265.9|8250.9|81
1685604600000|2023-06-01 07:30:00|8267.2|8252.2|8267.8|8252.8|8267.9|8252.9|8265.7|8250.7|54
1685604900000|2023-06-01 07:35:00|8268|8253|8268.2|8253.2|8268.4|8253.4|8266.9|8251.9|48
1685605200000|2023-06-01 07:40:00|8267.8|8252.8|8267.7|8252.7|8268.5|8253.5|8267.5|8252.5|53
1685605500000|2023-06-01 07:45:00|8267.6|8252.6|8266.2|8251.2|8267.6|8252.6|8265.8|8250.8|76
1685605800000|2023-06-01 07:50:00|8265.9|8250.9|8267.2|8252.2|8267.9|8252.9|8265.9|8250.9|59
1685606100000|2023-06-01 07:55:00|8267.3|8252.3|8267.7|8252.7|8268.2|8253.2|8267.3|8252.3|47
1685606400000|2023-06-01 08:00:00|8267.8|8252.8|8267|8252|8267.9|8252.9|8266.8|8251.8|28
1685606700000|2023-06-01 08:05:00|8267.2|8252.2|8267|8252|8267.4|8252.4|8266|8251|56
1685607000000|2023-06-01 08:10:00|8266.9|8251.9|8267.1|8252.1|8267.1|8252.1|8266.6|8251.6|17
1685607300000|2023-06-01 08:15:00|8267|8252|8264.8|8249.8|8267|8252|8264.8|8249.8|23
1685607600000|2023-06-01 08:20:00|8264.7|8249.7|8265.8|8250.8|8265.9|8250.9|8264.2|8249.2|46
1685607900000|2023-06-01 08:25:00|8265.7|8250.7|8265.7|8250.7|8265.9|8250.9|8264.9|8249.9|30
1685608200000|2023-06-01 08:30:00|8265.8|8250.8|8266.1|8251.1|8266.4|8251.4|8265.3|8250.3|45
1685608500000|2023-06-01 08:35:00|8266.2|8251.2|8265.5|8250.5|8266.5|8251.5|8265.1|8250.1|57
1685608800000|2023-06-01 08:40:00|8265.6|8250.6|8263.1|8248.1|8265.6|8250.6|8263.1|8248.1|47
1685609100000|2023-06-01 08:45:00|8263.2|8248.2|8263.9|8248.9|8263.9|8248.9|8262.6|8247.6|51
1685609400000|2023-06-01 08:50:00|8264|8249|8262.3|8247.3|8264|8249|8262.1|8247.1|31
1685609700000|2023-06-01 08:55:00|8262.5|8247.5|8262|8247|8262.9|8247.9|8261.1|8246.1|49
1685610000000|2023-06-01 09:00:00|8262.1|8247.1|8260.7|8245.7|8264.8|8247.6|8260|8239.8|57
1685610300000|2023-06-01 09:05:00|8260.8|8245.8|8261.1|8246.1|8261.5|8246.5|8260.7|8245.7|46
1685610600000|2023-06-01 09:10:00|8261.2|8246.2|8262.8|8247.8|8263.3|8248.3|8261.2|8246.2|41
1685610900000|2023-06-01 09:15:00|8262.9|8247.9|8262.5|8247.5|8263|8248|8262|8247|30
1685611200000|2023-06-01 09:20:00|8262.7|8247.7|8264.9|8249.9|8265.1|8250.1|8262.7|8247.7|54
1685611500000|2023-06-01 09:25:00|8264.8|8249.8|8264.9|8249.9|8265.5|8250.5|8264.7|8249.7|23
1685611800000|2023-06-01 09:30:00|8264.8|8249.8|8264.7|8249.7|8264.8|8249.8|8264.2|8249.2|36
1685612100000|2023-06-01 09:35:00|8264.6|8249.6|8263.3|8248.3|8264.6|8249.6|8263.2|8248.2|98
1685612400000|2023-06-01 09:40:00|8263.4|8248.4|8263.5|8248.5|8263.8|8248.8|8262.9|8247.9|34
1685612700000|2023-06-01 09:45:00|8263.4|8248.4|8262.1|8247.1|8263.4|8248.4|8262.1|8247.1|34
1685613000000|2023-06-01 09:50:00|8262|8247|8259.8|8244.8|8262|8247|8259.7|8244.7|39
1685613300000|2023-06-01 09:55:00|8259.7|8244.7|8258|8243|8259.8|8244.8|8257.7|8242.7|56
1685613600000|2023-06-01 10:00:00|8257.9|8242.9|8258.4|8243.4|8258.9|8243.9|8257.8|8242.8|42
1685613900000|2023-06-01 10:05:00|8258.3|8243.3|8259|8244|8260|8245|8258.3|8243.3|30
1685614200000|2023-06-01 10:10:00|8259.1|8244.1|8260|8245|8260.1|8245.1|8259.1|8244.1|20
1685614500000|2023-06-01 10:15:00|8260.1|8245.1|8264.7|8239.7|8265.8|8246|8259.6|8239.7|45
1685614800000|2023-06-01 10:20:00|8264.6|8239.6|8258.4|8243.4|8264.6|8243.5|8258.1|8238.8|33
1685615100000|2023-06-01 10:25:00|8258.1|8243.1|8259.8|8244.8|8260.6|8245.6|8258|8243|42
1685615400000|2023-06-01 10:30:00|8259.7|8244.7|8259.2|8244.2|8259.7|8244.7|8258.5|8243.5|24
1685615700000|2023-06-01 10:35:00|8259.1|8244.1|8258.4|8243.4|8259.1|8244.1|8258.4|8243.4|13
1685616000000|2023-06-01 10:40:00|8258.2|8243.2|8258.5|8243.5|8258.5|8243.5|8257.8|8242.8|20
1685616300000|2023-06-01 10:45:00|8258.6|8243.6|8258.8|8243.8|8258.9|8243.9|8258.2|8243.2|17
1685616600000|2023-06-01 10:50:00|8258.7|8243.7|8259.1|8244.1|8259.6|8244.6|8258.5|8243.5|11
1685616900000|2023-06-01 10:55:00|8259.2|8244.2|8259.8|8244.8|8260.5|8245.5|8259.1|8244.1|20
1685617200000|2023-06-01 11:00:00|8259.7|8244.7|8258.7|8243.7|8259.7|8244.7|8258.7|8243.7|12
1685617500000|2023-06-01 11:05:00|8258.5|8243.5|8259.9|8244.9|8259.9|8244.9|8258.2|8243.2|21
1685617800000|2023-06-01 11:10:00|8259.8|8244.8|8259.4|8244.4|8259.8|8244.8|8258.8|8243.8|40
1685618100000|2023-06-01 11:15:00|8259.5|8244.5|8259.9|8244.9|8260|8245|8259.3|8244.3|16
1685618400000|2023-06-01 11:20:00|8260|8245|8261.1|8246.1|8261.2|8246.2|8259.9|8244.9|57
1685618700000|2023-06-01 11:25:00|8260.8|8245.8|8260.8|8245.8|8261|8246|8260.4|8245.4|52
1685619000000|2023-06-01 11:30:00|8260.9|8245.9|8260.5|8245.5|8261.5|8246.5|8260.5|8245.5|14
1685619300000|2023-06-01 11:35:00|8260.3|8245.3|8261.2|8246.2|8261.4|8246.4|8260.3|8245.3|15
1685619600000|2023-06-01 11:40:00|8261|8246|8265.4|8240.4|8265.7|8246|8260.8|8240.4|6
1685619900000|2023-06-01 11:45:00|8260.4|8245.4|8260.4|8245.4|8260.6|8245.6|8260.4|8245.4|4
1685620200000|2023-06-01 11:50:00|8260.3|8245.3|8261.9|8246.9|8261.9|8246.9|8260.3|8245.3|22
1685620500000|2023-06-01 11:55:00|8261.8|8246.8|8262|8247|8262.1|8247.1|8261.8|8246.8|11
1685620800000|2023-06-01 12:00:00|8262.1|8247.1|8262.3|8247.3|8262.4|8247.4|8261.9|8246.9|17
1685621100000|2023-06-01 12:05:00|8262.4|8247.4|8264.1|8249.1|8264.2|8249.2|8262.2|8247.2|26
1685621400000|2023-06-01 12:10:00|8264.7|8249.7|8266.9|8241.9|8268.3|8250.1|8262.7|8241.7|80
1685621700000|2023-06-01 12:15:00|8266.2|8241.2|8268.1|8243.1|8271.6|8246.6|8266.2|8241.2|140
1685622000000|2023-06-01 12:20:00|8268.2|8243.2|8263.4|8248.4|8269.8|8249.1|8263.4|8243.2|72
1685622300000|2023-06-01 12:25:00|8263.6|8248.6|8267.1|8242.1|8267.7|8248.9|8262.4|8241.7|53
1685622600000|2023-06-01 12:30:00|8267|8242|8267.3|8242.3|8267.4|8242.4|8264.9|8239.9|79
1685622900000|2023-06-01 12:35:00|8267.2|8242.2|8261.8|8246.8|8267.5|8247.6|8261.3|8242|61
1685623200000|2023-06-01 12:40:00|8261.7|8246.7|8265.5|8240.5|8266.3|8246.7|8260.8|8240.5|29
1685623500000|2023-06-01 12:45:00|8265.6|8240.6|8265.6|8240.6|8265.7|8240.7|8265.5|8240.5|4
1685623800000|2023-06-01 12:50:00|8265.5|8240.5|8260.1|8245.1|8265.5|8245.5|8260.1|8240.5|5
1685624100000|2023-06-01 12:55:00|8260|8245|8259.7|8244.7|8260|8245|8259.6|8244.6|21
1685624400000|2023-06-01 13:00:00|8259.8|8244.8|8259.6|8244.6|8264.6|8244.8|8259.1|8239.2|38
1685624700000|2023-06-01 13:05:00|8259.2|8244.2|8259.8|8244.8|8259.9|8244.9|8258.8|8243.8|16
1685625000000|2023-06-01 13:10:00|8259.9|8244.9|8260.9|8245.9|8261.4|8246.4|8259.9|8244.9|47
1685625300000|2023-06-01 13:15:00|8261|8246|8265.4|8240.4|8266.2|8246.2|8260.1|8240.4|33
1685625600000|2023-06-01 13:20:00|8265.5|8240.5|8260.6|8245.6|8265.8|8245.7|8260.5|8240.5|21
1685625900000|2023-06-01 13:25:00|8260.5|8245.5|8259.9|8244.9|8260.6|8245.6|8259.7|8244.7|29
1685626200000|2023-06-01 13:30:00|8260|8245|8258.9|8243.9|8260|8245|8258.5|8243.5|110
1685626500000|2023-06-01 13:35:00|8258.8|8243.8|8260.6|8245.6|8261|8246|8258.6|8243.6|50
1685626800000|2023-06-01 13:40:00|8261|8246|8263.4|8238.4|8263.7|8246.1|8260.2|8238.4|31
1685627100000|2023-06-01 13:45:00|8265.3|8240.3|8259.4|8244.4|8265.3|8245|8259.4|8240.3|28
1685627400000|2023-06-01 13:50:00|8258.9|8243.9|8257.4|8242.4|8258.9|8243.9|8257.4|8242.4|25
1685627700000|2023-06-01 13:55:00|8257.6|8242.6|8262.4|8237.4|8263.1|8243.1|8257.1|8237.2|31
1685628000000|2023-06-01 14:00:00|8262.8|8237.8|8260.1|8235.1|8262.8|8242.6|8254|8232.8|178
1685628300000|2023-06-01 14:05:00|8260.2|8235.2|8255.4|8240.4|8261.8|8242.4|8255.1|8234.5|142
1685628600000|2023-06-01 14:10:00|8255.3|8240.3|8255.2|8240.2|8255.6|8240.6|8254|8239|64
1685628900000|2023-06-01 14:15:00|8255.3|8240.3|8255.4|8240.4|8256|8241|8255|8240|58
1685629200000|2023-06-01 14:20:00|8255.5|8240.5|8253.6|8238.6|8255.8|8240.8|8253.6|8238.6|45
1685629500000|2023-06-01 14:25:00|8253.8|8238.8|8255.8|8240.8|8255.8|8240.8|8253.8|8238.8|64
1685629800000|2023-06-01 14:30:00|8255.9|8240.9|8254.7|8239.7|8261.5|8241.3|8254.4|8235.9|70
1685630100000|2023-06-01 14:35:00|8254.6|8239.6|8253.9|8238.9|8254.7|8239.7|8253.9|8238.9|44
1685630400000|2023-06-01 14:40:00|8253.8|8238.8|8253.9|8238.9|8254.1|8239.1|8253.1|8238.1|57
1685630700000|2023-06-01 14:45:00|8254|8239|8254.7|8239.7|8254.7|8239.7|8254|8239|16
1685631000000|2023-06-01 14:50:00|8254.6|8239.6|8254.4|8239.4|8254.7|8239.7|8253.7|8238.7|58
1685631300000|2023-06-01 14:55:00|8254.2|8239.2|8253.4|8238.4|8254.3|8239.3|8253.1|8238.1|33
1685631600000|2023-06-01 15:00:00|8258.8|8233.8|8258.9|8233.9|8259|8239.6|8253.9|8233.8|105
1685631900000|2023-06-01 15:05:00|8259|8234|8257.6|8232.6|8259.8|8239.9|8253.9|8232.5|71
1685632200000|2023-06-01 15:10:00|8256.9|8231.9|8251|8236|8256.9|8237.2|8251|8231.8|23
1685632500000|2023-06-01 15:15:00|8250.9|8235.9|8255.9|8230.9|8255.9|8236|8249.6|8230.6|35
1685632800000|2023-06-01 15:20:00|8256|8231|8251.7|8236.7|8257.2|8236.9|8251.3|8230.9|29
1685633100000|2023-06-01 15:25:00|8251.6|8236.6|8251.4|8236.4|8251.7|8236.7|8250.8|8235.8|27
1685633400000|2023-06-01 15:30:00|8251.5|8236.5|8249.2|8234.2|8251.7|8236.7|8249.2|8234.2|29
1685633700000|2023-06-01 15:35:00|8249.7|8234.7|8250.5|8235.5|8250.6|8235.6|8249.6|8234.6|17
1685634000000|2023-06-01 15:40:00|8250.6|8235.6|8250.3|8235.3|8250.9|8235.9|8250.3|8235.3|17
1685634300000|2023-06-01 15:45:00|8250.2|8235.2|8251.1|8236.1|8251.3|8236.3|8250.2|8235.2|18
1685634600000|2023-06-01 15:50:00|8251|8236|8249.4|8234.4|8251|8236|8249.4|8234.4|21
1685634900000|2023-06-01 15:55:00|8249.3|8234.3|8249.6|8234.6|8249.6|8234.6|8249.3|8234.3|5
1685635200000|2023-06-01 16:00:00|8249.4|8234.4|8250.4|8235.4|8250.6|8235.6|8249.4|8234.4|28
1685635500000|2023-06-01 16:05:00|8250.5|8235.5|8250.1|8235.1|8250.8|8235.8|8249.9|8234.9|27
1685635800000|2023-06-01 16:10:00|8250.2|8235.2|8249.3|8234.3|8250.3|8235.3|8249.3|8234.3|11
1685636100000|2023-06-01 16:15:00|8249.2|8234.2|8254.4|8229.4|8254.4|8234.2|8248.8|8228.8|16
1685636400000|2023-06-01 16:20:00|8254.5|8229.5|8249.8|8234.8|8254.5|8234.9|8249.6|8229.4|13
1685636700000|2023-06-01 16:25:00|8249.5|8234.5|8250.1|8235.1|8250.5|8235.5|8249|8234|31
1685637000000|2023-06-01 16:30:00|8250|8235|8250|8235|8250.1|8235.1|8249.8|8234.8|20
1685637300000|2023-06-01 16:35:00|8250.2|8235.2|8249.2|8234.2|8250.2|8235.2|8248.7|8233.7|19
1685637600000|2023-06-01 16:40:00|8249.3|8234.3|8249.5|8234.5|8249.5|8234.5|8249.1|8234.1|7
1685637900000|2023-06-01 16:45:00|8249.6|8234.6|8250.1|8235.1|8250.1|8235.1|8249.6|8234.6|6
1685638200000|2023-06-01 16:50:00|8250|8235|8249.9|8234.9|8250.1|8235.1|8249.9|8234.9|9
1685638500000|2023-06-01 16:55:00|8249.8|8234.8|8249.6|8234.6|8249.8|8234.8|8249.6|8234.6|2
1685638800000|2023-06-01 17:00:00|8249.7|8234.7|8249.7|8234.7|8249.7|8234.7|8249.7|8234.7|1
1685639100000|2023-06-01 17:05:00|8249.6|8234.6|8249.7|8234.7|8249.7|8234.7|8249.6|8234.6|2
1685639400000|2023-06-01 17:10:00|8249.6|8234.6|8249.9|8234.9|8249.9|8234.9|8248.7|8233.7|21
1685639700000|2023-06-01 17:15:00|8250|8235|8249.9|8234.9|8250|8235|8249.9|8234.9|2
1685640000000|2023-06-01 17:20:00|8250|8235|8248.9|8233.9|8250|8235|8248.7|8233.7|46
1685640300000|2023-06-01 17:25:00|8248.5|8233.5|8247.9|8232.9|8248.7|8233.7|8247.7|8232.7|28
1685640600000|2023-06-01 17:30:00|8248|8233|8248.8|8233.8|8249|8234|8248|8233|14
1685640900000|2023-06-01 17:35:00|8248.7|8233.7|8249.3|8234.3|8249.3|8234.3|8248.7|8233.7|8
1685641200000|2023-06-01 17:40:00|8249.4|8234.4|8249.1|8234.1|8254.3|8234.4|8248.9|8228.4|22
1685641500000|2023-06-01 17:45:00|8249.3|8234.3|8249.9|8234.9|8254.4|8234.9|8249.1|8229|23
1685641800000|2023-06-01 17:50:00|8249.2|8234.2|8249.3|8234.3|8254.5|8234.4|8248.4|8229.1|31
1685642100000|2023-06-01 17:55:00|8249.2|8234.2|8254.1|8229.1|8254.2|8234.3|8249.2|8229|16
1685642400000|2023-06-01 18:00:00|8254.2|8229.2|8254.2|8229.2|8254.3|8229.3|8254.2|8229.2|3
1685642700000|2023-06-01 18:05:00|8254.1|8229.1|8253.3|8228.3|8254.1|8229.1|8253.2|8228.2|8
1685643000000|2023-06-01 18:10:00|8253.4|8228.4|8253.4|8228.4|8253.5|8228.5|8253.4|8228.4|3
1685643300000|2023-06-01 18:15:00|8253.3|8228.3|8247.9|8232.9|8253.3|8232.9|8247.9|8227.9|6
1685643600000|2023-06-01 18:20:00|8248|8233|8248|8233|8248|8233|8247.9|8232.9|3
1685643900000|2023-06-01 18:25:00|8248.2|8233.2|8247.5|8232.5|8248.2|8233.2|8247.5|8232.5|9
1685644200000|2023-06-01 18:30:00|8247.4|8232.4|8246.7|8231.7|8247.6|8232.6|8246.7|8231.7|23
1685644500000|2023-06-01 18:35:00|8245.4|8230.4|8249.9|8224.9|8250.7|8230.7|8245.3|8224.8|16
1685644800000|2023-06-01 18:40:00|8244.9|8229.9|8244.7|8229.7|8244.9|8229.9|8244.7|8229.7|3
1685645100000|2023-06-01 18:45:00|8244.8|8229.8|8244.9|8229.9|8244.9|8229.9|8244.4|8229.4|8
1685645400000|2023-06-01 18:50:00|8245|8230|8246.9|8231.9|8251|8231.9|8245|8225.6|16
1685645700000|2023-06-01 18:55:00|8247|8232|8247|8232|8247|8232|8247|8232|1
1685646000000|2023-06-01 19:00:00|8246.9|8231.9|8247|8232|8247|8232|8246.9|8231.9|2
1685646300000|2023-06-01 19:05:00|8247.1|8232.1|8247.1|8232.1|8247.1|8232.1|8247.1|8232.1|1
1685647500000|2023-06-01 19:25:00|8247.3|8232.3|8247.3|8232.3|8247.3|8232.3|8247.3|8232.3|1
1685647800000|2023-06-01 19:30:00|8247.4|8232.4|8248.7|8233.7|8248.7|8233.7|8247.4|8232.4|15
1685648100000|2023-06-01 19:35:00|8253.6|8228.6|8248.6|8233.6|8253.6|8233.6|8248.5|8228.4|4
1685648400000|2023-06-01 19:40:00|8248.7|8233.7|8248.3|8233.3|8248.7|8233.7|8248.3|8233.3|4
1685648700000|2023-06-01 19:45:00|8248.1|8233.1|8248.3|8233.3|8248.3|8233.3|8248|8233|6
1685649000000|2023-06-01 19:50:00|8248.2|8233.2|8248|8233|8248.4|8233.4|8248|8233|8
1685649300000|2023-06-01 19:55:00|8247.8|8232.8|8247.7|8232.7|8247.8|8232.8|8247.7|8232.7|2
1685577600000|2023-06-01 00:00:00|8290.3|8265.3|8290.3|8265.3|8290.3|8265.3|8290.3|8265.3|1
1685581200000|2023-06-01 01:00:00|8286.1|8261.1|8286.1|8261.1|8286.2|8261.2|8286.1|8261.1|3
1685582100000|2023-06-01 01:15:00|8286.2|8261.2|8286.3|8261.3|8286.3|8261.3|8286.2|8261.2|2
1685583000000|2023-06-01 01:30:00|8285.7|8260.7|8286.2|8261.2|8286.7|8261.7|8285.5|8260.5|10
1685583900000|2023-06-01 01:45:00|8286.1|8261.1|8282.7|8257.7|8286.1|8261.1|8281.7|8256.7|29
1685584200000|2023-06-01 01:50:00|8282.6|8257.6|8282.5|8257.5|8282.7|8257.7|8282.5|8257.5|4
1685584500000|2023-06-01 01:55:00|8281.9|8256.9|8281.5|8256.5|8281.9|8256.9|8281.5|8256.5|9
1685584800000|2023-06-01 02:00:00|8282.8|8257.8|8283.7|8258.7|8283.9|8258.9|8282.8|8257.8|9
1685585700000|2023-06-01 02:15:00|8283.8|8258.8|8283.8|8258.8|8283.8|8258.8|8283.8|8258.8|1
1685586600000|2023-06-01 02:30:00|8283.9|8258.9|8283.9|8258.9|8284.4|8259.4|8283.9|8258.9|13
1685586900000|2023-06-01 02:35:00|8284.4|8259.4|8284.4|8259.4|8284.4|8259.4|8284.1|8259.1|3
1685587200000|2023-06-01 02:40:00|8284.1|8259.1|8282.7|8257.7|8284.4|8259.4|8282.1|8257.1|13
1685587500000|2023-06-01 02:45:00|8283.2|8258.2|8282.7|8257.7|8283.2|8258.2|8282.7|8257.7|2
1685587800000|2023-06-01 02:50:00|8282.9|8257.9|8282.7|8257.7|8283.1|8258.1|8282.7|8257.7|5
1685588100000|2023-06-01 02:55:00|8283|8258|8281.8|8256.8|8283.3|8258.3|8281.5|8256.5|40
1685588400000|2023-06-01 03:00:00|8281.7|8256.7|8276.2|8261.2|8281.9|8261.3|8276.2|8255.9|16
1685588700000|2023-06-01 03:05:00|8275.6|8260.6|8279|8254|8280.6|8260.6|8274|8254|36
1685589000000|2023-06-01 03:10:00|8279.1|8254.1|8277.5|8252.5|8279.5|8254.5|8277|8252|55
1685589300000|2023-06-01 03:15:00|8277.8|8252.8|8276.7|8251.7|8278.8|8253.8|8275.6|8250.6|43
1685589600000|2023-06-01 03:20:00|8276.8|8251.8|8273.7|8248.7|8276.9|8255.2|8270.2|8248.3|47
1685589900000|2023-06-01 03:25:00|8273.5|8248.5|8271.1|8246.1|8274.1|8249.1|8269.3|8244.3|89
1685590200000|2023-06-01 03:30:00|8271.2|8246.2|8266.2|8251.2|8275|8253.6|8266|8246|265
1685590500000|2023-06-01 03:35:00|8266.6|8251.6|8264.6|8249.6|8267.3|8252.3|8264.3|8249.3|124
1685590800000|2023-06-01 03:40:00|8264.7|8249.7|8259.6|8244.6|8265.1|8250.1|8259.3|8244.3|155
1685591100000|2023-06-01 03:45:00|8259.5|8244.5|8259.7|8244.7|8260.3|8245.3|8258.9|8243.9|121
1685591400000|2023-06-01 03:50:00|8259.8|8244.8|8259.4|8244.4|8260.6|8245.6|8259.4|8244.4|63
1685591700000|2023-06-01 03:55:00|8259.3|8244.3|8257.3|8242.3|8259.8|8244.8|8255.8|8240.8|96
1685592000000|2023-06-01 04:00:00|8257.2|8242.2|8256.4|8241.4|8257.4|8242.4|8255.8|8240.8|87
1685592300000|2023-06-01 04:05:00|8256.5|8241.5|8258.4|8243.4|8258.4|8243.4|8254.1|8239.1|117
1685592600000|2023-06-01 04:10:00|8258.5|8243.5|8259|8244|8259.7|8244.7|8257.3|8242.3|103
1685592900000|2023-06-01 04:15:00|8259.1|8244.1|8258.5|8243.5|8259.6|8244.6|8257.8|8242.8|55
1685593200000|2023-06-01 04:20:00|8258.6|8243.6|8260.6|8245.6|8261.4|8246.4|8258.6|8243.6|84
1685593500000|2023-06-01 04:25:00|8260.7|8245.7|8268.6|8243.6|8268.6|8248.4|8260.7|8243.3|73
1685593800000|2023-06-01 04:30:00|8268.7|8243.7|8261.9|8246.9|8269.4|8249.3|8261.6|8243.4|94
1685594100000|2023-06-01 04:35:00|8261.8|8246.8|8261.8|8246.8|8262.3|8247.3|8260.8|8245.8|51
1685594400000|2023-06-01 04:40:00|8261.7|8246.7|8264.1|8249.1|8264.1|8249.1|8261.4|8246.4|29
1685594700000|2023-06-01 04:45:00|8264.3|8249.3|8264|8249|8264.8|8249.8|8263.8|8248.8|70
1685595000000|2023-06-01 04:50:00|8263.9|8248.9|8264.5|8249.5|8264.5|8249.5|8262.4|8247.4|33
1685595300000|2023-06-01 04:55:00|8264.6|8249.6|8265.3|8250.3|8265.5|8250.5|8264.2|8249.2|40
1685595600000|2023-06-01 05:00:00|8265.2|8250.2|8263.2|8248.2|8265.3|8250.3|8262.8|8247.8|75
1685595900000|2023-06-01 05:05:00|8263.1|8248.1|8261.2|8246.2|8263.2|8248.2|8261|8246|42
1685596200000|2023-06-01 05:10:00|8261.3|8246.3|8263.8|8248.8|8264.3|8249.3|8261.3|8246.3|48
1685596500000|2023-06-01 05:15:00|8263.7|8248.7|8262.9|8247.9|8263.8|8248.8|8262|8247|29
1685596800000|2023-06-01 05:20:00|8263|8248|8263.4|8248.4|8263.6|8248.6|8262.7|8247.7|53
1685597100000|2023-06-01 05:25:00|8263.5|8248.5|8263.3|8248.3|8263.7|8248.7|8263.1|8248.1|23
1685597400000|2023-06-01 05:30:00|8263.2|8248.2|8263.5|8248.5|8263.7|8248.7|8263.2|8248.2|30
1685597700000|2023-06-01 05:35:00|8263.6|8248.6|8264.3|8249.3|8265.8|8250.8|8263.5|8248.5|57
1685598000000|2023-06-01 05:40:00|8264.2|8249.2|8264.7|8249.7|8264.9|8249.9|8263.7|8248.7|47
1685598300000|2023-06-01 05:45:00|8264.6|8249.6|8263.8|8248.8|8264.6|8249.6|8262.9|8247.9|44
1685598600000|2023-06-01 05:50:00|8263.9|8248.9|8263.4|8248.4|8263.9|8248.9|8263.1|8248.1|34
1685598900000|2023-06-01 05:55:00|8263.3|8248.3|8265|8250|8265.3|8250.3|8263|8248|47
1685599200000|2023-06-01 06:00:00|8265.1|8250.1|8263.8|8248.8|8265.7|8250.7|8263.4|8248.4|71
1685599500000|2023-06-01 06:05:00|8263.7|8248.7|8262.8|8247.8|8263.9|8248.9|8262.8|8247.8|33
1685599800000|2023-06-01 06:10:00|8262.7|8247.7|8262.7|8247.7|8263.1|8248.1|8261.4|8246.4|74
1685600100000|2023-06-01 06:15:00|8262.6|8247.6|8262.3|8247.3|8263.7|8248.7|8262.3|8247.3|38
1685600400000|2023-06-01 06:20:00|8262.4|8247.4|8262.5|8247.5|8263.3|8248.3|8262.4|8247.4|34
1685600700000|2023-06-01 06:25:00|8262.4|8247.4|8262|8247|8263.1|8248.1|8261.6|8246.6|51
1685601000000|2023-06-01 06:30:00|8262.1|8247.1|8262.8|8247.8|8263|8248|8261.7|8246.7|34
1685601300000|2023-06-01 06:35:00|8262.7|8247.7|8262.3|8247.3|8262.9|8247.9|8261.9|8246.9|22
1685601600000|2023-06-01 06:40:00|8262.4|8247.4|8262.3|8247.3|8262.5|8247.5|8261.9|8246.9|25
1685601900000|2023-06-01 06:45:00|8262.4|8247.4|8262.7|8247.7|8262.7|8247.7|8262|8247|32
1685602200000|2023-06-01 06:50:00|8263|8248|8263.6|8248.6|8263.9|8248.9|8262.6|8247.6|35
1685602500000|2023-06-01 06:55:00|8263.7|8248.7|8264.1|8249.1|8268.4|8250|8263.1|8243.3|80
1685602800000|2023-06-01 07:00:00|8264.2|8249.2|8264.8|8249.8|8264.8|8249.8|8263.8|8248.8|71
1685603100000|2023-06-01 07:05:00|8264.7|8249.7|8264.8|8249.8|8265.1|8250.1|8264|8249|54
1685603400000|2023-06-01 07:10:00|8264.9|8249.9|8264.3|8249.3|8265.5|8250.5|8264.1|8249.1|71
1685603700000|2023-06-01 07:15:00|8264.2|8249.2|8265.8|8250.8|8271.8|8251.5|8264|8243.7|124
1685604000000|2023-06-01 07:20:00|8265.9|8250.9|8266.9|8251.9|8270.9|8252.2|8265.5|8245.9|89
1685604300000|2023-06-01 07:25:00|8266.8|8251.8|8267.1|8252.1|8268.4|8253.4|8265.9|8250.9|81
1685604600000|2023-06-01 07:30:00|8267.2|8252.2|8267.8|8252.8|8267.9|8252.9|8265.7|8250.7|54
1685604900000|2023-06-01 07:35:00|8268|8253|8268.2|8253.2|8268.4|8253.4|8266.9|8251.9|48
1685605200000|2023-06-01 07:40:00|8267.8|8252.8|8267.7|8252.7|8268.5|8253.5|8267.5|8252.5|53
1685605500000|2023-06-01 07:45:00|8267.6|8252.6|8266.2|8251.2|8267.6|8252.6|8265.8|8250.8|76
1685605800000|2023-06-01 07:50:00|8265.9|8250.9|8267.2|8252.2|8267.9|8252.9|8265.9|8250.9|59
1685606100000|2023-06-01 07:55:00|8267.3|8252.3|8267.7|8252.7|8268.2|8253.2|8267.3|8252.3|47
1685606400000|2023-06-01 08:00:00|8267.8|8252.8|8267|8252|8267.9|8252.9|8266.8|8251.8|28
1685606700000|2023-06-01 08:05:00|8267.2|8252.2|8267|8252|8267.4|8252.4|8266|8251|56
1685607000000|2023-06-01 08:10:00|8266.9|8251.9|8267.1|8252.1|8267.1|8252.1|8266.6|8251.6|17
1685607300000|2023-06-01 08:15:00|8267|8252|8264.8|8249.8|8267|8252|8264.8|8249.8|23
1685607600000|2023-06-01 08:20:00|8264.7|8249.7|8265.8|8250.8|8265.9|8250.9|8264.2|8249.2|46
1685607900000|2023-06-01 08:25:00|8265.7|8250.7|8265.7|8250.7|8265.9|8250.9|8264.9|8249.9|30
1685608200000|2023-06-01 08:30:00|8265.8|8250.8|8266.1|8251.1|8266.4|8251.4|8265.3|8250.3|45
1685608500000|2023-06-01 08:35:00|8266.2|8251.2|8265.5|8250.5|8266.5|8251.5|8265.1|8250.1|57
1685608800000|2023-06-01 08:40:00|8265.6|8250.6|8263.1|8248.1|8265.6|8250.6|8263.1|8248.1|47
1685609100000|2023-06-01 08:45:00|8263.2|8248.2|8263.9|8248.9|8263.9|8248.9|8262.6|8247.6|51
1685609400000|2023-06-01 08:50:00|8264|8249|8262.3|8247.3|8264|8249|8262.1|8247.1|31
1685609700000|2023-06-01 08:55:00|8262.5|8247.5|8262|8247|8262.9|8247.9|8261.1|8246.1|49
1685610000000|2023-06-01 09:00:00|8262.1|8247.1|8260.7|8245.7|8264.8|8247.6|8260|8239.8|57
1685610300000|2023-06-01 09:05:00|8260.8|8245.8|8261.1|8246.1|8261.5|8246.5|8260.7|8245.7|46
1685610600000|2023-06-01 09:10:00|8261.2|8246.2|8262.8|8247.8|8263.3|8248.3|8261.2|8246.2|41
1685610900000|2023-06-01 09:15:00|8262.9|8247.9|8262.5|8247.5|8263|8248|8262|8247|30
1685611200000|2023-06-01 09:20:00|8262.7|8247.7|8264.9|8249.9|8265.1|8250.1|8262.7|8247.7|54
1685611500000|2023-06-01 09:25:00|8264.8|8249.8|8264.9|8249.9|8265.5|8250.5|8264.7|8249.7|23
1685611800000|2023-06-01 09:30:00|8264.8|8249.8|8264.7|8249.7|8264.8|8249.8|8264.2|8249.2|36
1685612100000|2023-06-01 09:35:00|8264.6|8249.6|8263.3|8248.3|8264.6|8249.6|8263.2|8248.2|98
1685612400000|2023-06-01 09:40:00|8263.4|8248.4|8263.5|8248.5|8263.8|8248.8|8262.9|8247.9|34
1685612700000|2023-06-01 09:45:00|8263.4|8248.4|8262.1|8247.1|8263.4|8248.4|8262.1|8247.1|34
1685613000000|2023-06-01 09:50:00|8262|8247|8259.8|8244.8|8262|8247|8259.7|8244.7|39
1685613300000|2023-06-01 09:55:00|8259.7|8244.7|8258|8243|8259.8|8244.8|8257.7|8242.7|56
1685613600000|2023-06-01 10:00:00|8257.9|8242.9|8258.4|8243.4|8258.9|8243.9|8257.8|8242.8|42
1685613900000|2023-06-01 10:05:00|8258.3|8243.3|8259|8244|8260|8245|8258.3|8243.3|30
1685614200000|2023-06-01 10:10:00|8259.1|8244.1|8260|8245|8260.1|8245.1|8259.1|8244.1|20
1685614500000|2023-06-01 10:15:00|8260.1|8245.1|8264.7|8239.7|8265.8|8246|8259.6|8239.7|45
1685614800000|2023-06-01 10:20:00|8264.6|8239.6|8258.4|8243.4|8264.6|8243.5|8258.1|8238.8|33
1685615100000|2023-06-01 10:25:00|8258.1|8243.1|8259.8|8244.8|8260.6|8245.6|8258|8243|42
1685615400000|2023-06-01 10:30:00|8259.7|8244.7|8259.2|8244.2|8259.7|8244.7|8258.5|8243.5|24
1685615700000|2023-06-01 10:35:00|8259.1|8244.1|8258.4|8243.4|8259.1|8244.1|8258.4|8243.4|13
1685616000000|2023-06-01 10:40:00|8258.2|8243.2|8258.5|8243.5|8258.5|8243.5|8257.8|8242.8|20
1685616300000|2023-06-01 10:45:00|8258.6|8243.6|8258.8|8243.8|8258.9|8243.9|8258.2|8243.2|17
1685616600000|2023-06-01 10:50:00|8258.7|8243.7|8259.1|8244.1|8259.6|8244.6|8258.5|8243.5|11
1685616900000|2023-06-01 10:55:00|8259.2|8244.2|8259.8|8244.8|8260.5|8245.5|8259.1|8244.1|20
1685617200000|2023-06-01 11:00:00|8259.7|8244.7|8258.7|8243.7|8259.7|8244.7|8258.7|8243.7|12
1685617500000|2023-06-01 11:05:00|8258.5|8243.5|8259.9|8244.9|8259.9|8244.9|8258.2|8243.2|21
1685617800000|2023-06-01 11:10:00|8259.8|8244.8|8259.4|8244.4|8259.8|8244.8|8258.8|8243.8|40
1685618100000|2023-06-01 11:15:00|8259.5|8244.5|8259.9|8244.9|8260|8245|8259.3|8244.3|16
1685618400000|2023-06-01 11:20:00|8260|8245|8261.1|8246.1|8261.2|8246.2|8259.9|8244.9|57
1685618700000|2023-06-01 11:25:00|8260.8|8245.8|8260.8|8245.8|8261|8246|8260.4|8245.4|52
1685619000000|2023-06-01 11:30:00|8260.9|8245.9|8260.5|8245.5|8261.5|8246.5|8260.5|8245.5|14
1685619300000|2023-06-01 11:35:00|8260.3|8245.3|8261.2|8246.2|8261.4|8246.4|8260.3|8245.3|15
1685619600000|2023-06-01 11:40:00|8261|8246|8265.4|8240.4|8265.7|8246|8260.8|8240.4|6
1685619900000|2023-06-01 11:45:00|8260.4|8245.4|8260.4|8245.4|8260.6|8245.6|8260.4|8245.4|4
1685620200000|2023-06-01 11:50:00|8260.3|8245.3|8261.9|8246.9|8261.9|8246.9|8260.3|8245.3|22
1685620500000|2023-06-01 11:55:00|8261.8|8246.8|8262|8247|8262.1|8247.1|8261.8|8246.8|11
1685620800000|2023-06-01 12:00:00|8262.1|8247.1|8262.3|8247.3|8262.4|8247.4|8261.9|8246.9|17
1685621100000|2023-06-01 12:05:00|8262.4|8247.4|8264.1|8249.1|8264.2|8249.2|8262.2|8247.2|26
1685621400000|2023-06-01 12:10:00|8264.7|8249.7|8266.9|8241.9|8268.3|8250.1|8262.7|8241.7|80
1685621700000|2023-06-01 12:15:00|8266.2|8241.2|8268.1|8243.1|8271.6|8246.6|8266.2|8241.2|140
1685622000000|2023-06-01 12:20:00|8268.2|8243.2|8263.4|8248.4|8269.8|8249.1|8263.4|8243.2|72
1685622300000|2023-06-01 12:25:00|8263.6|8248.6|8267.1|8242.1|8267.7|8248.9|8262.4|8241.7|53
1685622600000|2023-06-01 12:30:00|8267|8242|8267.3|8242.3|8267.4|8242.4|8264.9|8239.9|79
1685622900000|2023-06-01 12:35:00|8267.2|8242.2|8261.8|8246.8|8267.5|8247.6|8261.3|8242|61
1685623200000|2023-06-01 12:40:00|8261.7|8246.7|8265.5|8240.5|8266.3|8246.7|8260.8|8240.5|29
1685623500000|2023-06-01 12:45:00|8265.6|8240.6|8265.6|8240.6|8265.7|8240.7|8265.5|8240.5|4
1685623800000|2023-06-01 12:50:00|8265.5|8240.5|8260.1|8245.1|8265.5|8245.5|8260.1|8240.5|5
1685624100000|2023-06-01 12:55:00|8260|8245|8259.7|8244.7|8260|8245|8259.6|8244.6|21
1685624400000|2023-06-01 13:00:00|8259.8|8244.8|8259.6|8244.6|8264.6|8244.8|8259.1|8239.2|38
1685624700000|2023-06-01 13:05:00|8259.2|8244.2|8259.8|8244.8|8259.9|8244.9|8258.8|8243.8|16
1685625000000|2023-06-01 13:10:00|8259.9|8244.9|8260.9|8245.9|8261.4|8246.4|8259.9|8244.9|47
1685625300000|2023-06-01 13:15:00|8261|8246|8265.4|8240.4|8266.2|8246.2|8260.1|8240.4|33
1685625600000|2023-06-01 13:20:00|8265.5|8240.5|8260.6|8245.6|8265.8|8245.7|8260.5|8240.5|21
1685625900000|2023-06-01 13:25:00|8260.5|8245.5|8259.9|8244.9|8260.6|8245.6|8259.7|8244.7|29
1685626200000|2023-06-01 13:30:00|8260|8245|8258.9|8243.9|8260|8245|8258.5|8243.5|110
1685626500000|2023-06-01 13:35:00|8258.8|8243.8|8260.6|8245.6|8261|8246|8258.6|8243.6|50
1685626800000|2023-06-01 13:40:00|8261|8246|8263.4|8238.4|8263.7|8246.1|8260.2|8238.4|31
1685627100000|2023-06-01 13:45:00|8265.3|8240.3|8259.4|8244.4|8265.3|8245|8259.4|8240.3|28
1685627400000|2023-06-01 13:50:00|8258.9|8243.9|8257.4|8242.4|8258.9|8243.9|8257.4|8242.4|25
1685627700000|2023-06-01 13:55:00|8257.6|8242.6|8262.4|8237.4|8263.1|8243.1|8257.1|8237.2|31
1685628000000|2023-06-01 14:00:00|8262.8|8237.8|8260.1|8235.1|8262.8|8242.6|8254|8232.8|178
1685628300000|2023-06-01 14:05:00|8260.2|8235.2|8255.4|8240.4|8261.8|8242.4|8255.1|8234.5|142
1685628600000|2023-06-01 14:10:00|8255.3|8240.3|8255.2|8240.2|8255.6|8240.6|8254|8239|64
1685628900000|2023-06-01 14:15:00|8255.3|8240.3|8255.4|8240.4|8256|8241|8255|8240|58
1685629200000|2023-06-01 14:20:00|8255.5|8240.5|8253.6|8238.6|8255.8|8240.8|8253.6|8238.6|45
1685629500000|2023-06-01 14:25:00|8253.8|8238.8|8255.8|8240.8|8255.8|8240.8|8253.8|8238.8|64
1685629800000|2023-06-01 14:30:00|8255.9|8240.9|8254.7|8239.7|8261.5|8241.3|8254.4|8235.9|70
1685630100000|2023-06-01 14:35:00|8254.6|8239.6|8253.9|8238.9|8254.7|8239.7|8253.9|8238.9|44
1685630400000|2023-06-01 14:40:00|8253.8|8238.8|8253.9|8238.9|8254.1|8239.1|8253.1|8238.1|57
1685630700000|2023-06-01 14:45:00|8254|8239|8254.7|8239.7|8254.7|8239.7|8254|8239|16
1685631000000|2023-06-01 14:50:00|8254.6|8239.6|8254.4|8239.4|8254.7|8239.7|8253.7|8238.7|58
1685631300000|2023-06-01 14:55:00|8254.2|8239.2|8253.4|8238.4|8254.3|8239.3|8253.1|8238.1|33
1685631600000|2023-06-01 15:00:00|8258.8|8233.8|8258.9|8233.9|8259|8239.6|8253.9|8233.8|105
1685631900000|2023-06-01 15:05:00|8259|8234|8257.6|8232.6|8259.8|8239.9|8253.9|8232.5|71
1685632200000|2023-06-01 15:10:00|8256.9|8231.9|8251|8236|8256.9|8237.2|8251|8231.8|23
1685632500000|2023-06-01 15:15:00|8250.9|8235.9|8255.9|8230.9|8255.9|8236|8249.6|8230.6|35
1685632800000|2023-06-01 15:20:00|8256|8231|8251.7|8236.7|8257.2|8236.9|8251.3|8230.9|29
1685633100000|2023-06-01 15:25:00|8251.6|8236.6|8251.4|8236.4|8251.7|8236.7|8250.8|8235.8|27
1685633400000|2023-06-01 15:30:00|8251.5|8236.5|8249.2|8234.2|8251.7|8236.7|8249.2|8234.2|29
1685633700000|2023-06-01 15:35:00|8249.7|8234.7|8250.5|8235.5|8250.6|8235.6|8249.6|8234.6|17
1685634000000|2023-06-01 15:40:00|8250.6|8235.6|8250.3|8235.3|8250.9|8235.9|8250.3|8235.3|17
1685634300000|2023-06-01 15:45:00|8250.2|8235.2|8251.1|8236.1|8251.3|8236.3|8250.2|8235.2|18
1685634600000|2023-06-01 15:50:00|8251|8236|8249.4|8234.4|8251|8236|8249.4|8234.4|21
1685634900000|2023-06-01 15:55:00|8249.3|8234.3|8249.6|8234.6|8249.6|8234.6|8249.3|8234.3|5
1685635200000|2023-06-01 16:00:00|8249.4|8234.4|8250.4|8235.4|8250.6|8235.6|8249.4|8234.4|28
1685635500000|2023-06-01 16:05:00|8250.5|8235.5|8250.1|8235.1|8250.8|8235.8|8249.9|8234.9|27
1685635800000|2023-06-01 16:10:00|8250.2|8235.2|8249.3|8234.3|8250.3|8235.3|8249.3|8234.3|11
1685636100000|2023-06-01 16:15:00|8249.2|8234.2|8254.4|8229.4|8254.4|8234.2|8248.8|8228.8|16
1685636400000|2023-06-01 16:20:00|8254.5|8229.5|8249.8|8234.8|8254.5|8234.9|8249.6|8229.4|13
1685636700000|2023-06-01 16:25:00|8249.5|8234.5|8250.1|8235.1|8250.5|8235.5|8249|8234|31
1685637000000|2023-06-01 16:30:00|8250|8235|8250|8235|8250.1|8235.1|8249.8|8234.8|20
1685637300000|2023-06-01 16:35:00|8250.2|8235.2|8249.2|8234.2|8250.2|8235.2|8248.7|8233.7|19
1685637600000|2023-06-01 16:40:00|8249.3|8234.3|8249.5|8234.5|8249.5|8234.5|8249.1|8234.1|7
1685637900000|2023-06-01 16:45:00|8249.6|8234.6|8250.1|8235.1|8250.1|8235.1|8249.6|8234.6|6
1685638200000|2023-06-01 16:50:00|8250|8235|8249.9|8234.9|8250.1|8235.1|8249.9|8234.9|9
1685638500000|2023-06-01 16:55:00|8249.8|8234.8|8249.6|8234.6|8249.8|8234.8|8249.6|8234.6|2
1685638800000|2023-06-01 17:00:00|8249.7|8234.7|8249.7|8234.7|8249.7|8234.7|8249.7|8234.7|1
1685639100000|2023-06-01 17:05:00|8249.6|8234.6|8249.7|8234.7|8249.7|8234.7|8249.6|8234.6|2
1685639400000|2023-06-01 17:10:00|8249.6|8234.6|8249.9|8234.9|8249.9|8234.9|8248.7|8233.7|21
1685639700000|2023-06-01 17:15:00|8250|8235|8249.9|8234.9|8250|8235|8249.9|8234.9|2
1685640000000|2023-06-01 17:20:00|8250|8235|8248.9|8233.9|8250|8235|8248.7|8233.7|46
1685640300000|2023-06-01 17:25:00|8248.5|8233.5|8247.9|8232.9|8248.7|8233.7|8247.7|8232.7|28
1685640600000|2023-06-01 17:30:00|8248|8233|8248.8|8233.8|8249|8234|8248|8233|14
1685640900000|2023-06-01 17:35:00|8248.7|8233.7|8249.3|8234.3|8249.3|8234.3|8248.7|8233.7|8
1685641200000|2023-06-01 17:40:00|8249.4|8234.4|8249.1|8234.1|8254.3|8234.4|8248.9|8228.4|22
1685641500000|2023-06-01 17:45:00|8249.3|8234.3|8249.9|8234.9|8254.4|8234.9|8249.1|8229|23
1685641800000|2023-06-01 17:50:00|8249.2|8234.2|8249.3|8234.3|8254.5|8234.4|8248.4|8229.1|31
1685642100000|2023-06-01 17:55:00|8249.2|8234.2|8254.1|8229.1|8254.2|8234.3|8249.2|8229|16
1685642400000|2023-06-01 18:00:00|8254.2|8229.2|8254.2|8229.2|8254.3|8229.3|8254.2|8229.2|3
1685642700000|2023-06-01 18:05:00|8254.1|8229.1|8253.3|8228.3|8254.1|8229.1|8253.2|8228.2|8
1685643000000|2023-06-01 18:10:00|8253.4|8228.4|8253.4|8228.4|8253.5|8228.5|8253.4|8228.4|3
1685643300000|2023-06-01 18:15:00|8253.3|8228.3|8247.9|8232.9|8253.3|8232.9|8247.9|8227.9|6
1685643600000|2023-06-01 18:20:00|8248|8233|8248|8233|8248|8233|8247.9|8232.9|3
1685643900000|2023-06-01 18:25:00|8248.2|8233.2|8247.5|8232.5|8248.2|8233.2|8247.5|8232.5|9
1685644200000|2023-06-01 18:30:00|8247.4|8232.4|8246.7|8231.7|8247.6|8232.6|8246.7|8231.7|23
1685644500000|2023-06-01 18:35:00|8245.4|8230.4|8249.9|8224.9|8250.7|8230.7|8245.3|8224.8|16
1685644800000|2023-06-01 18:40:00|8244.9|8229.9|8244.7|8229.7|8244.9|8229.9|8244.7|8229.7|3
1685645100000|2023-06-01 18:45:00|8244.8|8229.8|8244.9|8229.9|8244.9|8229.9|8244.4|8229.4|8
1685645400000|2023-06-01 18:50:00|8245|8230|8246.9|8231.9|8251|8231.9|8245|8225.6|16
1685645700000|2023-06-01 18:55:00|8247|8232|8247|8232|8247|8232|8247|8232|1
1685646000000|2023-06-01 19:00:00|8246.9|8231.9|8247|8232|8247|8232|8246.9|8231.9|2
1685646300000|2023-06-01 19:05:00|8247.1|8232.1|8247.1|8232.1|8247.1|8232.1|8247.1|8232.1|1
1685647500000|2023-06-01 19:25:00|8247.3|8232.3|8247.3|8232.3|8247.3|8232.3|8247.3|8232.3|1
1685647800000|2023-06-01 19:30:00|8247.4|8232.4|8248.7|8233.7|8248.7|8233.7|8247.4|8232.4|15
1685648100000|2023-06-01 19:35:00|8253.6|8228.6|8248.6|8233.6|8253.6|8233.6|8248.5|8228.4|4
1685648400000|2023-06-01 19:40:00|8248.7|8233.7|8248.3|8233.3|8248.7|8233.7|8248.3|8233.3|4
1685648700000|2023-06-01 19:45:00|8248.1|8233.1|8248.3|8233.3|8248.3|8233.3|8248|8233|6
1685649000000|2023-06-01 19:50:00|8248.2|8233.2|8248|8233|8248.4|8233.4|8248|8233|8
1685649300000|2023-06-01 19:55:00|8247.8|8232.8|8247.7|8232.7|8247.8|8232.8|8247.7|8232.7|2
1685664000000|2023-06-02 00:00:00|8251.1|8226.1|8251.1|8226.1|8251.1|8226.1|8251.1|8226.1|1
1685667600000|2023-06-02 01:00:00|8258.4|8233.4|8259.1|8234.1|8260.7|8235.7|8256.8|8231.8|107
1685667900000|2023-06-02 01:05:00|8259|8234|8256.5|8231.5|8259.9|8234.9|8255.2|8230.2|80
1685668200000|2023-06-02 01:10:00|8256.6|8231.6|8257|8232|8257.5|8232.5|8255.1|8230.1|60
1685668500000|2023-06-02 01:15:00|8256.9|8231.9|8255.3|8230.3|8257.3|8232.3|8255.3|8230.3|18
1685668800000|2023-06-02 01:20:00|8255.2|8230.2|8256.2|8231.2|8257.3|8232.3|8255.1|8230.1|25
1685669100000|2023-06-02 01:25:00|8256.3|8231.3|8256.4|8231.4|8256.4|8231.4|8256.2|8231.2|8
1685669400000|2023-06-02 01:30:00|8256.5|8231.5|8256.9|8231.9|8257|8232|8256.5|8231.5|11
1685669700000|2023-06-02 01:35:00|8256.8|8231.8|8256.9|8231.9|8257.5|8232.5|8256.3|8231.3|49
1685670000000|2023-06-02 01:40:00|8256.8|8231.8|8256.2|8231.2|8257.9|8232.9|8255.5|8230.5|47
1685670300000|2023-06-02 01:45:00|8256.1|8231.1|8254.2|8229.2|8256.6|8231.6|8254.2|8229.2|57
1685670600000|2023-06-02 01:50:00|8254.1|8229.1|8253.7|8228.7|8254.1|8229.1|8253.3|8228.3|31
1685670900000|2023-06-02 01:55:00|8253.6|8228.6|8254.5|8229.5|8254.8|8229.8|8253.2|8228.2|50
1685671200000|2023-06-02 02:00:00|8254.7|8229.7|8254.9|8229.9|8255.4|8230.4|8254.4|8229.4|73
1685671500000|2023-06-02 02:05:00|8254.8|8229.8|8251.9|8226.9|8255.1|8230.1|8251.9|8226.9|129
1685671800000|2023-06-02 02:10:00|8252|8227|8252.4|8227.4|8253.3|8228.3|8251.3|8226.3|81
1685672100000|2023-06-02 02:15:00|8252.5|8227.5|8252.7|8227.7|8253.1|8228.1|8252.3|8227.3|80
1685672400000|2023-06-02 02:20:00|8252.8|8227.8|8253.3|8228.3|8254.4|8229.4|8252.2|8227.2|110
1685672700000|2023-06-02 02:25:00|8253.4|8228.4|8254.2|8229.2|8254.5|8229.5|8253.4|8228.4|47
1685673000000|2023-06-02 02:30:00|8254.3|8229.3|8254.7|8229.7|8255|8230|8254.2|8229.2|92
1685673300000|2023-06-02 02:35:00|8254.8|8229.8|8255|8230|8255.3|8230.3|8254.7|8229.7|18
1685673600000|2023-06-02 02:40:00|8254.9|8229.9|8255.5|8230.5|8255.5|8230.5|8254.8|8229.8|11
1685673900000|2023-06-02 02:45:00|8255.4|8230.4|8254.5|8229.5|8255.4|8230.4|8254.5|8229.5|32
1685674200000|2023-06-02 02:50:00|8254.4|8229.4|8253.7|8228.7|8254.7|8229.7|8253|8228|65
1685674500000|2023-06-02 02:55:00|8253.8|8228.8|8253.3|8228.3|8254.1|8229.1|8253.2|8228.2|43
1685674800000|2023-06-02 03:00:00|8252.9|8227.9|8248.4|8233.4|8253.7|8233.4|8247.8|8227.3|105
1685675100000|2023-06-02 03:05:00|8248.5|8233.5|8248.1|8233.1|8253.8|8233.6|8247.8|8227.7|53
1685675400000|2023-06-02 03:10:00|8248.2|8233.2|8253|8228|8253.1|8233.3|8247.7|8228|26
1685675700000|2023-06-02 03:15:00|8253.1|8228.1|8253.3|8228.3|8253.7|8233.7|8248.1|8228.1|16
1685676000000|2023-06-02 03:20:00|8253.4|8228.4|8254.5|8229.5|8254.5|8229.5|8253.4|8228.4|18
1685676300000|2023-06-02 03:25:00|8253.6|8228.6|8253.8|8228.8|8255.2|8230.2|8253.5|8228.5|30
1685676600000|2023-06-02 03:30:00|8253.9|8228.9|8251.3|8236.3|8254.8|8237.3|8249.3|8228.9|118
1685676900000|2023-06-02 03:35:00|8251.4|8236.4|8249.9|8234.9|8252.1|8237.1|8249.7|8234.7|46
1685677200000|2023-06-02 03:40:00|8250|8235|8249.2|8234.2|8250|8235|8249|8234|62
1685677500000|2023-06-02 03:45:00|8249.1|8234.1|8246.9|8231.9|8253.6|8234.6|8246.9|8228.5|94
1685677800000|2023-06-02 03:50:00|8247|8232|8248.5|8233.5|8248.8|8233.8|8246.5|8231.5|76
1685678100000|2023-06-02 03:55:00|8248.4|8233.4|8249.4|8234.4|8249.9|8234.9|8248|8233|47
1685678400000|2023-06-02 04:00:00|8249.5|8234.5|8249.3|8234.3|8249.5|8234.5|8248.4|8233.4|44
1685678700000|2023-06-02 04:05:00|8249.2|8234.2|8248.8|8233.8|8249.3|8234.3|8248.5|8233.5|50
1685679000000|2023-06-02 04:10:00|8248.7|8233.7|8249.5|8234.5|8250|8235|8248.7|8233.7|45
1685679300000|2023-06-02 04:15:00|8249.6|8234.6|8249.4|8234.4|8249.9|8234.9|8249|8234|38
1685679600000|2023-06-02 04:20:00|8249.5|8234.5|8248.7|8233.7|8249.6|8234.6|8248.7|8233.7|36
1685679900000|2023-06-02 04:25:00|8248.6|8233.6|8249.1|8234.1|8249.2|8234.2|8248.2|8233.2|17
1685680200000|2023-06-02 04:30:00|8249.2|8234.2|8249.2|8234.2|8249.4|8234.4|8249.1|8234.1|5
1685680500000|2023-06-02 04:35:00|8249.4|8234.4|8250.9|8235.9|8251|8236|8249.4|8234.4|36
1685680800000|2023-06-02 04:40:00|8251|8236|8252.3|8237.3|8252.3|8237.3|8251|8236|19
1685681100000|2023-06-02 04:45:00|8252.5|8237.5|8253.7|8238.7|8254.3|8239.3|8252.3|8237.3|55
1685681400000|2023-06-02 04:50:00|8253.8|8238.8|8253.8|8238.8|8254.1|8239.1|8253.5|8238.5|28
1685681700000|2023-06-02 04:55:00|8253.9|8238.9|8254.3|8239.3|8254.3|8239.3|8253.9|8238.9|25
1685682000000|2023-06-02 05:00:00|8254.6|8239.6|8255|8240|8255.5|8240.5|8254.3|8239.3|40
1685682300000|2023-06-02 05:05:00|8254.9|8239.9|8254.1|8239.1|8255.1|8240.1|8253.7|8238.7|32
1685682600000|2023-06-02 05:10:00|8254|8239|8253.8|8238.8|8254.7|8239.7|8253.7|8238.7|43
1685682900000|2023-06-02 05:15:00|8253.9|8238.9|8252.7|8237.7|8254|8239|8252.1|8237.1|81
1685683200000|2023-06-02 05:20:00|8252.6|8237.6|8252.4|8237.4|8253|8238|8252.4|8237.4|36
1685683500000|2023-06-02 05:25:00|8252.5|8237.5|8253.3|8238.3|8253.5|8238.5|8251.9|8236.9|63
1685683800000|2023-06-02 05:30:00|8253.4|8238.4|8254.4|8239.4|8254.5|8239.5|8253.3|8238.3|36
1685684100000|2023-06-02 05:35:00|8254.2|8239.2|8252.9|8237.9|8254.3|8239.3|8252.9|8237.9|40
1685684400000|2023-06-02 05:40:00|8252.8|8237.8|8252.1|8237.1|8253|8238|8252.1|8237.1|29
1685684700000|2023-06-02 05:45:00|8252|8237|8249.6|8234.6|8252|8237|8249.6|8234.6|61
1685685000000|2023-06-02 05:50:00|8249.7|8234.7|8249.3|8234.3|8250|8235|8249.2|8234.2|53
1685685300000|2023-06-02 05:55:00|8249.4|8234.4|8249.3|8234.3|8249.8|8234.8|8248.9|8233.9|28
1685685600000|2023-06-02 06:00:00|8249.2|8234.2|8246.5|8231.5|8249.4|8234.4|8246.3|8231.3|85
1685685900000|2023-06-02 06:05:00|8246.2|8231.2|8245.9|8230.9|8246.6|8231.6|8244.1|8229.1|79
1685686200000|2023-06-02 06:10:00|8246|8231|8247.9|8232.9|8248|8233|8245.7|8230.7|67
1685686500000|2023-06-02 06:15:00|8248|8233|8247.8|8232.8|8248.2|8233.2|8247.7|8232.7|44
1685686800000|2023-06-02 06:20:00|8247.9|8232.9|8247.5|8232.5|8248|8233|8246.7|8231.7|68
1685687100000|2023-06-02 06:25:00|8247.4|8232.4|8248.1|8233.1|8248.1|8233.1|8247.2|8232.2|34
1685687400000|2023-06-02 06:30:00|8248|8233|8248.7|8233.7|8249|8234|8247.9|8232.9|61
1685687700000|2023-06-02 06:35:00|8248.6|8233.6|8248.3|8233.3|8248.9|8233.9|8248.1|8233.1|25
1685688000000|2023-06-02 06:40:00|8248.2|8233.2|8247.5|8232.5|8248.2|8233.2|8246.8|8231.8|47
1685688300000|2023-06-02 06:45:00|8247.4|8232.4|8248.3|8233.3|8249.1|8234.1|8247.3|8232.3|35
1685688600000|2023-06-02 06:50:00|8248.4|8233.4|8249.5|8234.5|8249.7|8234.7|8248.3|8233.3|20
1685688900000|2023-06-02 06:55:00|8249.7|8234.7|8248.9|8233.9|8249.8|8234.8|8248.9|8233.9|46
1685689200000|2023-06-02 07:00:00|8249|8234|8247.7|8232.7|8249.3|8234.3|8247.4|8232.4|28
1685689500000|2023-06-02 07:05:00|8247.8|8232.8|8248|8233|8248.6|8233.6|8247.8|8232.8|35
1685689800000|2023-06-02 07:10:00|8248.1|8233.1|8247.8|8232.8|8248.5|8233.5|8247.7|8232.7|27
1685690100000|2023-06-02 07:15:00|8247.7|8232.7|8247.1|8232.1|8252.3|8233.2|8247.1|8227|60
1685690400000|2023-06-02 07:20:00|8247.5|8232.5|8247.4|8232.4|8247.9|8232.9|8247.1|8232.1|19
1685690700000|2023-06-02 07:25:00|8247.6|8232.6|8247.2|8232.2|8247.8|8232.8|8247.2|8232.2|15
1685691000000|2023-06-02 07:30:00|8246.7|8231.7|8250.2|8235.2|8250.4|8235.4|8246.7|8231.7|74
1685691300000|2023-06-02 07:35:00|8250.1|8235.1|8248.7|8233.7|8250.3|8235.3|8248.6|8233.6|35
1685691600000|2023-06-02 07:40:00|8248.5|8233.5|8249.4|8234.4|8249.5|8234.5|8247.7|8232.7|43
1685691900000|2023-06-02 07:45:00|8249.5|8234.5|8249.5|8234.5|8249.7|8234.7|8249.3|8234.3|25
1685692200000|2023-06-02 07:50:00|8249.6|8234.6|8250.2|8235.2|8250.2|8235.2|8249.4|8234.4|25
1685692500000|2023-06-02 07:55:00|8250.1|8235.1|8252.2|8237.2|8252.2|8237.2|8250.1|8235.1|50
1685692800000|2023-06-02 08:00:00|8252.3|8237.3|8252|8237|8253.7|8238.7|8252|8237|60
1685693100000|2023-06-02 08:05:00|8251.9|8236.9|8250.3|8235.3|8251.9|8236.9|8250.3|8235.3|49
1685693400000|2023-06-02 08:10:00|8250.2|8235.2|8250.7|8235.7|8251.3|8236.3|8250|8235|32
1685693700000|2023-06-02 08:15:00|8250.6|8235.6|8250.8|8235.8|8251.7|8236.7|8250.4|8235.4|36
1685694000000|2023-06-02 08:20:00|8250.9|8235.9|8250.6|8235.6|8251|8236|8250.3|8235.3|29
1685694300000|2023-06-02 08:25:00|8250.5|8235.5|8250.2|8235.2|8250.6|8235.6|8250|8235|12
1685694600000|2023-06-02 08:30:00|8250.3|8235.3|8249.4|8234.4|8250.3|8235.3|8249.2|8234.2|29
1685694900000|2023-06-02 08:35:00|8249.5|8234.5|8248.3|8233.3|8250.1|8235.1|8248.2|8233.2|31
1685695200000|2023-06-02 08:40:00|8248.2|8233.2|8248.6|8233.6|8248.8|8233.8|8248|8233|29
1685695500000|2023-06-02 08:45:00|8248.5|8233.5|8249.2|8234.2|8249.2|8234.2|8248.2|8233.2|39
1685695800000|2023-06-02 08:50:00|8249.3|8234.3|8249.9|8234.9|8250.5|8235.5|8249.1|8234.1|45
1685696100000|2023-06-02 08:55:00|8249.8|8234.8|8249.7|8234.7|8250.2|8235.2|8247.3|8232.3|135
1685696400000|2023-06-02 09:00:00|8249.6|8234.6|8252.3|8237.3|8252.5|8237.5|8249.1|8234.1|80
1685696700000|2023-06-02 09:05:00|8252.5|8237.5|8251.5|8236.5|8253.3|8238.3|8251|8236|92
1685697000000|2023-06-02 09:10:00|8251.4|8236.4|8249.1|8234.1|8251.4|8236.4|8248.1|8233.1|85
1685697300000|2023-06-02 09:15:00|8254|8229|8247.6|8232.6|8254|8234.2|8247.3|8229|44
1685697600000|2023-06-02 09:20:00|8247.7|8232.7|8247.3|8232.3|8247.8|8232.8|8247|8232|31
1685697900000|2023-06-02 09:25:00|8247.2|8232.2|8248.9|8233.9|8249.2|8234.2|8247.2|8232.2|55
1685698200000|2023-06-02 09:30:00|8249|8234|8248.5|8233.5|8249.1|8234.1|8247.8|8232.8|87
1685698500000|2023-06-02 09:35:00|8249|8234|8249.1|8234.1|8249.3|8234.3|8249|8234|20
1685698800000|2023-06-02 09:40:00|8249.2|8234.2|8248.4|8233.4|8249.3|8234.3|8248.2|8233.2|86
1685699100000|2023-06-02 09:45:00|8248.3|8233.3|8247.6|8232.6|8248.6|8233.6|8247.6|8232.6|55
1685699400000|2023-06-02 09:50:00|8247.5|8232.5|8246.2|8231.2|8247.8|8232.8|8246.2|8231.2|56
1685699700000|2023-06-02 09:55:00|8246.1|8231.1|8247.4|8232.4|8247.4|8232.4|8244.7|8229.7|87
1685700000000|2023-06-02 10:00:00|8247.3|8232.3|8246.3|8231.3|8248.4|8233.4|8246.1|8231.1|64
1685700300000|2023-06-02 10:05:00|8246.4|8231.4|8247.4|8232.4|8247.9|8232.9|8246.4|8231.4|42
1685700600000|2023-06-02 10:10:00|8247.5|8232.5|8248|8233|8248|8233|8246.8|8231.8|27
1685700900000|2023-06-02 10:15:00|8247.9|8232.9|8246.4|8231.4|8248|8233|8246.4|8231.4|21
1685701200000|2023-06-02 10:20:00|8246.5|8231.5|8246.6|8231.6|8246.6|8231.6|8245.9|8230.9|24
1685701500000|2023-06-02 10:25:00|8246.7|8231.7|8246.6|8231.6|8247|8232|8246.6|8231.6|22
1685701800000|2023-06-02 10:30:00|8246.7|8231.7|8246.7|8231.7|8247|8232|8246.5|8231.5|16
1685702100000|2023-06-02 10:35:00|8246.8|8231.8|8246.8|8231.8|8246.9|8231.9|8246.7|8231.7|5
1685702400000|2023-06-02 10:40:00|8246.7|8231.7|8246.7|8231.7|8246.8|8231.8|8246.5|8231.5|19
1685702700000|2023-06-02 10:45:00|8246.9|8231.9|8247.9|8232.9|8247.9|8232.9|8246.9|8231.9|18
1685703000000|2023-06-02 10:50:00|8248|8233|8249|8234|8249.3|8234.3|8248|8233|18
1685703300000|2023-06-02 10:55:00|8248.9|8233.9|8248.5|8233.5|8248.9|8233.9|8247.9|8232.9|16
1685703600000|2023-06-02 11:00:00|8248.4|8233.4|8248.7|8233.7|8248.7|8233.7|8248.1|8233.1|13
1685703900000|2023-06-02 11:05:00|8248.6|8233.6|8247.5|8232.5|8249.2|8234.2|8247.1|8232.1|21
1685704200000|2023-06-02 11:10:00|8247.6|8232.6|8248.3|8233.3|8248.3|8233.3|8247.1|8232.1|37
1685704500000|2023-06-02 11:15:00|8248.2|8233.2|8249.2|8234.2|8249.4|8234.4|8248.2|8233.2|17
1685704800000|2023-06-02 11:20:00|8249.3|8234.3|8250|8235|8250.1|8235.1|8249.3|8234.3|20
1685705100000|2023-06-02 11:25:00|8249.9|8234.9|8249.4|8234.4|8250|8235|8249|8234|47
1685705400000|2023-06-02 11:30:00|8249.6|8234.6|8255.1|8230.1|8255.1|8235.2|8249.6|8229.9|15
1685705700000|2023-06-02 11:35:00|8255|8230|8251.9|8236.9|8255.4|8236.9|8250.6|8230|22
1685706000000|2023-06-02 11:40:00|8251.8|8236.8|8251.9|8236.9|8251.9|8236.9|8251.6|8236.6|7
1685706300000|2023-06-02 11:45:00|8252|8237|8252|8237|8252|8237|8252|8237|1
1685706600000|2023-06-02 11:50:00|8251.8|8236.8|8252|8237|8252.6|8237.6|8251.5|8236.5|18
1685706900000|2023-06-02 11:55:00|8251.9|8236.9|8254.7|8239.7|8254.8|8239.8|8251.8|8236.8|23
1685707200000|2023-06-02 12:00:00|8254.8|8239.8|8255.3|8240.3|8260.3|8240.8|8254.1|8234.2|67
1685707500000|2023-06-02 12:05:00|8255.2|8240.2|8253.5|8238.5|8255.2|8240.2|8253.4|8238.4|15
1685707800000|2023-06-02 12:10:00|8253.6|8238.6|8260|8235|8262.4|8240.4|8253.6|8233.9|61
1685708100000|2023-06-02 12:15:00|8260.1|8235.1|8254.9|8239.9|8260.1|8240.1|8254.5|8234.6|27
1685708400000|2023-06-02 12:20:00|8255.1|8240.1|8261.7|8236.7|8261.8|8241.5|8255.1|8235.7|37
1685708700000|2023-06-02 12:25:00|8261.4|8236.4|8261.8|8232.8|8261.9|8236.4|8259.7|8232.6|75
1685709000000|2023-06-02 12:30:00|8262.5|8233.5|8261.8|8236.8|8264.9|8239.9|8260.1|8233.3|288
1685709300000|2023-06-02 12:35:00|8261.9|8236.9|8258.2|8233.2|8263.5|8238.5|8257.8|8232.8|160
1685709600000|2023-06-02 12:40:00|8258.1|8233.1|8262.3|8237.3|8263.3|8238.3|8255.5|8230.5|113
1685709900000|2023-06-02 12:45:00|8262.4|8237.4|8261.3|8236.3|8262.4|8237.4|8260.4|8235.4|66
1685710200000|2023-06-02 12:50:00|8261.4|8236.4|8263.3|8238.3|8266.4|8241.4|8260.1|8235.1|148
1685710500000|2023-06-02 12:55:00|8263.4|8238.4|8256|8241|8263.7|8243.6|8255.9|8237.3|80
1685710800000|2023-06-02 13:00:00|8255.8|8240.8|8252.8|8237.8|8258.2|8241.8|8252.6|8232.3|73
1685711100000|2023-06-02 13:05:00|8252.9|8237.9|8251.3|8236.3|8253|8238|8250.9|8235.9|58
1685711400000|2023-06-02 13:10:00|8251.4|8236.4|8254.2|8239.2|8259.1|8239.9|8251.4|8233.8|75
1685711700000|2023-06-02 13:15:00|8259.1|8234.1|8258|8233|8259.1|8234.1|8257.8|8232.8|12
1685712000000|2023-06-02 13:20:00|8253|8238|8251.4|8236.4|8253.4|8238.4|8251.4|8236.4|21
1685712300000|2023-06-02 13:25:00|8251.3|8236.3|8250.6|8235.6|8252.1|8237.1|8249.9|8234.9|29
1685712600000|2023-06-02 13:30:00|8250.5|8235.5|8248.4|8233.4|8254|8235.5|8247.4|8227.4|105
1685712900000|2023-06-02 13:35:00|8248.3|8233.3|8249.7|8234.7|8256.3|8236|8248.3|8230.8|81
1685713200000|2023-06-02 13:40:00|8249.8|8234.8|8249.5|8234.5|8249.8|8234.8|8248.4|8233.4|50
1685713500000|2023-06-02 13:45:00|8249.4|8234.4|8253.4|8238.4|8254.2|8239.2|8249.4|8234.4|55
1685713800000|2023-06-02 13:50:00|8253.7|8238.7|8253.1|8238.1|8258.6|8239.3|8252.3|8231.9|70
1685714100000|2023-06-02 13:55:00|8253|8238|8252.3|8237.3|8258.1|8239.1|8252.3|8232.6|35
1685714400000|2023-06-02 14:00:00|8252.5|8237.5|8251.8|8236.8|8253.3|8238.3|8251.8|8236.8|49
1685714700000|2023-06-02 14:05:00|8251.9|8236.9|8253.4|8238.4|8254.2|8239.2|8251.6|8236.6|61
1685715000000|2023-06-02 14:10:00|8253.5|8238.5|8253.8|8238.8|8254.5|8239.5|8252.6|8237.6|57
1685715300000|2023-06-02 14:15:00|8253.9|8238.9|8253.8|8238.8|8258.7|8239.7|8253.5|8233.4|42
1685715600000|2023-06-02 14:20:00|8253.9|8238.9|8256.5|8241.5|8256.6|8241.6|8253.6|8238.6|74
1685715900000|2023-06-02 14:25:00|8256.3|8241.3|8260.8|8235.8|8262.4|8242.5|8256|8235.6|100
1685716200000|2023-06-02 14:30:00|8260.7|8235.7|8258.4|8233.4|8260.7|8235.7|8258.1|8233.1|64
1685716500000|2023-06-02 14:35:00|8253.5|8238.5|8254.8|8229.8|8257.1|8238.5|8252.2|8229.3|63
1685716800000|2023-06-02 14:40:00|8254.9|8229.9|8255.8|8230.8|8255.9|8230.9|8254.4|8229.4|46
1685717100000|2023-06-02 14:45:00|8256|8231|8258.7|8233.7|8258.7|8238|8251.4|8231|38
1685717400000|2023-06-02 14:50:00|8258.5|8233.5|8259|8234|8259|8234|8256.4|8231.4|68
1685717700000|2023-06-02 14:55:00|8258.9|8233.9|8258.1|8233.1|8259.4|8234.4|8257.8|8232.8|52
1685718000000|2023-06-02 15:00:00|8258|8233|8257.2|8232.2|8258|8237.9|8252.2|8231.4|71
1685718300000|2023-06-02 15:05:00|8257.1|8232.1|8252.7|8237.7|8257.3|8237.7|8252.3|8231.2|36
1685718600000|2023-06-02 15:10:00|8257.2|8232.2|8256.7|8231.7|8257.6|8232.6|8256.6|8231.6|33
1685718900000|2023-06-02 15:15:00|8256.8|8231.8|8257.1|8232.1|8257.1|8232.1|8255.7|8230.7|36
1685719200000|2023-06-02 15:20:00|8257.2|8232.2|8253.2|8238.2|8258.2|8238.2|8253.2|8231.9|26
1685719500000|2023-06-02 15:25:00|8253.1|8238.1|8257.6|8232.6|8257.6|8238.2|8252.6|8232.5|34
1685719800000|2023-06-02 15:30:00|8257.5|8232.5|8258.4|8233.4|8258.5|8238.3|8253.3|8232.5|22
1685720100000|2023-06-02 15:35:00|8258.5|8233.5|8258.1|8233.1|8258.8|8233.8|8257.9|8232.9|40
1685720400000|2023-06-02 15:40:00|8258.2|8233.2|8258.4|8233.4|8258.5|8233.5|8257.9|8232.9|30
1685720700000|2023-06-02 15:45:00|8258.5|8233.5|8254.3|8239.3|8258.6|8239.3|8253.6|8233.4|20
1685721000000|2023-06-02 15:50:00|8254.2|8239.2|8254.8|8239.8|8254.9|8239.9|8254.1|8239.1|13
1685721300000|2023-06-02 15:55:00|8254.5|8239.5|8252|8237|8254.8|8239.8|8251.8|8236.8|32
1685721600000|2023-06-02 16:00:00|8251.9|8236.9|8253.9|8238.9|8253.9|8238.9|8251.9|8236.9|13
1685721900000|2023-06-02 16:05:00|8253.8|8238.8|8254.7|8239.7|8254.9|8239.9|8253.8|8238.8|22
1685722200000|2023-06-02 16:10:00|8254.8|8239.8|8260.8|8235.8|8261.2|8239.8|8254.6|8234.6|36
1685722500000|2023-06-02 16:15:00|8260.9|8235.9|8261.2|8236.2|8261.3|8236.3|8260.7|8235.7|26
1685722800000|2023-06-02 16:20:00|8261.1|8236.1|8261.2|8236.2|8261.4|8241.1|8256.1|8235.6|20
1685723100000|2023-06-02 16:25:00|8261.3|8236.3|8261.2|8236.2|8261.4|8236.4|8261.1|8236.1|12
1685723400000|2023-06-02 16:30:00|8261.1|8236.1|8260.7|8235.7|8261.1|8236.1|8260.3|8235.3|12
1685723700000|2023-06-02 16:35:00|8260.6|8235.6|8261.2|8236.2|8261.2|8236.2|8260.6|8235.6|21
1685724000000|2023-06-02 16:40:00|8261.1|8236.1|8256.1|8241.1|8261.3|8241.2|8256.1|8236|12
1685724300000|2023-06-02 16:45:00|8256.2|8241.2|8257|8242|8257.2|8242.2|8256.2|8241.2|16
1685724600000|2023-06-02 16:50:00|8257.1|8242.1|8257.2|8242.2|8258.1|8243.1|8257|8242|17
1685724900000|2023-06-02 16:55:00|8257.1|8242.1|8256.7|8241.7|8257.2|8242.2|8256.7|8241.7|10
1685725200000|2023-06-02 17:00:00|8256.8|8241.8|8257.1|8242.1|8257.2|8242.2|8256.8|8241.8|6
1685725500000|2023-06-02 17:05:00|8257.2|8242.2|8256.9|8241.9|8257.3|8242.3|8256.9|8241.9|6
1685725800000|2023-06-02 17:10:00|8256.8|8241.8|8256.9|8241.9|8257|8242|8256.8|8241.8|6
1685726100000|2023-06-02 17:15:00|8256.8|8241.8|8256.7|8241.7|8256.8|8241.8|8256.7|8241.7|2
1685726400000|2023-06-02 17:20:00|8256.8|8241.8|8256.7|8241.7|8257.2|8242.2|8256.7|8241.7|12
1685726700000|2023-06-02 17:25:00|8256.8|8241.8|8256.8|8241.8|8256.8|8241.8|8256.8|8241.8|1
1685727000000|2023-06-02 17:30:00|8256.7|8241.7|8261.1|8236.1|8261.2|8241.8|8256.7|8236.1|5
1685727300000|2023-06-02 17:35:00|8261.2|8236.2|8261.2|8236.2|8261.3|8236.3|8261.2|8236.2|5
1685727600000|2023-06-02 17:40:00|8261.1|8236.1|8261.4|8236.4|8261.8|8236.8|8261.1|8236.1|15
1685727900000|2023-06-02 17:45:00|8256.4|8241.4|8256.5|8241.5|8256.5|8241.5|8256.4|8241.4|2
1685728200000|2023-06-02 17:50:00|8256.6|8241.6|8261|8236|8261|8241.6|8256.1|8236|7
1685728500000|2023-06-02 17:55:00|8261.1|8236.1|8259.7|8234.7|8261.1|8236.1|8259.7|8234.7|28
1685728800000|2023-06-02 18:00:00|8259.6|8234.6|8260.6|8235.6|8260.6|8235.6|8258.9|8233.9|36
1685729100000|2023-06-02 18:05:00|8260.7|8235.7|8259.2|8234.2|8261|8236|8259.2|8234.2|34
1685729400000|2023-06-02 18:10:00|8259.1|8234.1|8259.7|8234.7|8259.7|8234.7|8258.7|8233.7|28
1685729700000|2023-06-02 18:15:00|8259.6|8234.6|8259|8234|8259.7|8234.7|8259|8234|8
1685730000000|2023-06-02 18:20:00|8259.1|8234.1|8259.1|8234.1|8259.2|8234.2|8259|8234|5
1685730300000|2023-06-02 18:25:00|8259|8234|8258.8|8233.8|8259.1|8234.1|8258.7|8233.7|24
1685730600000|2023-06-02 18:30:00|8258.7|8233.7|8253.7|8238.7|8258.9|8238.9|8253.7|8233.7|19
1685730900000|2023-06-02 18:35:00|8253.8|8238.8|8253.5|8238.5|8253.8|8238.8|8253.5|8238.5|6
1685731200000|2023-06-02 18:40:00|8253.6|8238.6|8253.8|8238.8|8253.8|8238.8|8253.6|8238.6|15
1685731500000|2023-06-02 18:45:00|8253.7|8238.7|8253.7|8238.7|8253.8|8238.8|8253.5|8238.5|19
1685731800000|2023-06-02 18:50:00|8253.6|8238.6|8253.7|8238.7|8253.7|8238.7|8253.6|8238.6|4
1685732100000|2023-06-02 18:55:00|8253.6|8238.6|8253.7|8238.7|8253.8|8238.8|8253.6|8238.6|10
1685732400000|2023-06-02 19:00:00|8253.6|8238.6|8258.1|8233.1|8258.1|8238.6|8253.1|8233.1|7
1685732700000|2023-06-02 19:05:00|8258.2|8233.2|8258.7|8233.7|8258.7|8233.7|8258.2|8233.2|18
1685733000000|2023-06-02 19:10:00|8258.6|8233.6|8259.3|8234.3|8259.3|8234.3|8258.6|8233.6|9
1685733300000|2023-06-02 19:15:00|8259.4|8234.4|8258.9|8233.9|8259.5|8234.5|8258.8|8233.8|60
1685733600000|2023-06-02 19:20:00|8259|8234|8259.2|8234.2|8259.7|8234.7|8258.9|8233.9|34
1685733900000|2023-06-02 19:25:00|8259.3|8234.3|8259.1|8234.1|8259.4|8234.4|8259|8234|7
1685734200000|2023-06-02 19:30:00|8259|8234|8260.1|8235.1|8260.2|8235.2|8259|8234|14
1685734500000|2023-06-02 19:35:00|8260|8235|8259.9|8234.9|8260|8235|8259.9|8234.9|2
1685734800000|2023-06-02 19:40:00|8260|8235|8260.1|8235.1|8260.1|8235.1|8260|8235|2
1685735100000|2023-06-02 19:45:00|8259.9|8234.9|8260|8235|8260|8235|8259.9|8234.9|2
1685735400000|2023-06-02 19:50:00|8260.1|8235.1|8260.4|8235.4|8260.4|8235.4|8260.1|8235.1|2
1685735700000|2023-06-02 19:55:00|8260.3|8235.3|8260.5|8235.5|8260.5|8235.5|8260.3|8235.3|3
1685923200000|2023-06-05 00:00:00|8262.2|8237.2|8262.2|8237.2|8262.2|8237.2|8262.2|8237.2|1
1685926800000|2023-06-05 01:00:00|8266.8|8241.8|8262.2|8237.2|8266.8|8241.8|8262.2|8237.2|14
1685927100000|2023-06-05 01:05:00|8262.6|8237.6|8263.2|8238.2|8265.3|8240.3|8262.6|8237.6|22
1685927700000|2023-06-05 01:15:00|8265.6|8240.6|8264.4|8239.4|8265.7|8240.7|8263.5|8238.5|15
1685928000000|2023-06-05 01:20:00|8264.3|8239.3|8266.7|8241.7|8267.4|8242.4|8263.6|8238.6|45
1685928300000|2023-06-05 01:25:00|8266.8|8241.8|8266.5|8241.5|8266.8|8241.8|8265.7|8240.7|14
1685928600000|2023-06-05 01:30:00|8266.7|8241.7|8266.5|8241.5|8266.7|8241.7|8266.5|8241.5|2
1685928900000|2023-06-05 01:35:00|8266.4|8241.4|8266.3|8241.3|8266.4|8241.4|8266.3|8241.3|2
1685929200000|2023-06-05 01:40:00|8266.2|8241.2|8266.3|8241.3|8266.3|8241.3|8266.2|8241.2|2
1685929500000|2023-06-05 01:45:00|8266.4|8241.4|8265|8240|8266.4|8241.4|8265|8240|20
1685930100000|2023-06-05 01:55:00|8265.5|8240.5|8264.1|8239.1|8265.6|8240.6|8264.1|8239.1|24
1685930400000|2023-06-05 02:00:00|8264|8239|8264.2|8239.2|8264.3|8239.3|8264|8239|17
1685930700000|2023-06-05 02:05:00|8264.1|8239.1|8264.6|8239.6|8264.8|8239.8|8264.1|8239.1|14
1685931000000|2023-06-05 02:10:00|8264.7|8239.7|8264.4|8239.4|8265|8240|8264.4|8239.4|21
1685931300000|2023-06-05 02:15:00|8264.5|8239.5|8264.5|8239.5|8264.6|8239.6|8264.3|8239.3|6
1685931600000|2023-06-05 02:20:00|8264.4|8239.4|8265.7|8240.7|8266.3|8241.3|8264.4|8239.4|26
1685931900000|2023-06-05 02:25:00|8265.8|8240.8|8265.6|8240.6|8265.9|8240.9|8265.5|8240.5|17
1685932200000|2023-06-05 02:30:00|8265.5|8240.5|8265.5|8240.5|8265.8|8240.8|8265.4|8240.4|14
1685932500000|2023-06-05 02:35:00|8265.4|8240.4|8265.3|8240.3|8265.9|8240.9|8265.2|8240.2|18
1685932800000|2023-06-05 02:40:00|8265.4|8240.4|8265.4|8240.4|8265.7|8240.7|8265.3|8240.3|15
1685933100000|2023-06-05 02:45:00|8265.5|8240.5|8266.5|8241.5|8266.6|8241.6|8265.5|8240.5|10
1685933400000|2023-06-05 02:50:00|8266.6|8241.6|8269.2|8244.2|8269.2|8244.2|8266.4|8241.4|34
1685933700000|2023-06-05 02:55:00|8269.3|8244.3|8269.1|8244.1|8269.3|8244.3|8268.9|8243.9|11
1685934000000|2023-06-05 03:00:00|8269.2|8244.2|8270.8|8245.8|8270.9|8245.9|8269|8244|19
1685934300000|2023-06-05 03:05:00|8270.6|8245.6|8270.4|8245.4|8271.4|8246.4|8270.3|8245.3|24
1685934600000|2023-06-05 03:10:00|8270.3|8245.3|8268.9|8243.9|8270.3|8245.3|8268|8243|25
1685934900000|2023-06-05 03:15:00|8268.8|8243.8|8268.4|8243.4|8268.8|8243.8|8268.4|8243.4|2
1685935200000|2023-06-05 03:20:00|8268.3|8243.3|8268.7|8243.7|8269.1|8244.1|8268.2|8243.2|12
1685935500000|2023-06-05 03:25:00|8268.5|8243.5|8268.1|8243.1|8268.5|8243.5|8267|8242|26
1685935800000|2023-06-05 03:30:00|8268|8243|8262.1|8247.1|8268|8247.1|8260.9|8241.5|116
1685936100000|2023-06-05 03:35:00|8262.2|8247.2|8264.1|8249.1|8264.2|8249.2|8262.2|8247.2|62
1685936400000|2023-06-05 03:40:00|8264.2|8249.2|8269.6|8254.6|8269.6|8254.6|8264|8249|152
1685936700000|2023-06-05 03:45:00|8269.7|8254.7|8267.3|8252.3|8269.7|8254.7|8267|8252|108
1685937000000|2023-06-05 03:50:00|8267.4|8252.4|8264.9|8249.9|8267.4|8252.4|8264.8|8249.8|58
1685937300000|2023-06-05 03:55:00|8264.8|8249.8|8266.5|8251.5|8266.5|8251.5|8264.5|8249.5|79
1685937600000|2023-06-05 04:00:00|8266.4|8251.4|8267.4|8252.4|8267.7|8252.7|8266.4|8251.4|55
1685937900000|2023-06-05 04:05:00|8267.3|8252.3|8268.6|8253.6|8269|8254|8267.3|8252.3|60
1685938200000|2023-06-05 04:10:00|8268.5|8253.5|8267.9|8252.9|8268.8|8253.8|8267.6|8252.6|57
1685938500000|2023-06-05 04:15:00|8268|8253|8268.4|8253.4|8268.6|8253.6|8267.6|8252.6|34
1685938800000|2023-06-05 04:20:00|8268.6|8253.6|8269.7|8254.7|8270.2|8255.2|8268.6|8253.6|43
1685939100000|2023-06-05 04:25:00|8269.6|8254.6|8269|8254|8269.7|8254.7|8269|8254|25
1685939400000|2023-06-05 04:30:00|8268.9|8253.9|8268.4|8253.4|8269.1|8254.1|8268.1|8253.1|53
1685939700000|2023-06-05 04:35:00|8268|8253|8268.6|8253.6|8269|8254|8268|8253|28
1685940000000|2023-06-05 04:40:00|8268.4|8253.4|8268.8|8253.8|8269.2|8254.2|8268.3|8253.3|32
1685940300000|2023-06-05 04:45:00|8268.7|8253.7|8268.2|8253.2|8268.8|8253.8|8268.2|8253.2|20
1685940600000|2023-06-05 04:50:00|8268.3|8253.3|8267.6|8252.6|8268.4|8253.4|8267.6|8252.6|29
1685940900000|2023-06-05 04:55:00|8267.7|8252.7|8268.1|8253.1|8268.2|8253.2|8267.6|8252.6|22
1685941200000|2023-06-05 05:00:00|8268.2|8253.2|8269.3|8254.3|8269.4|8254.4|8268.1|8253.1|37
1685941500000|2023-06-05 05:05:00|8269.2|8254.2|8268.3|8253.3|8269.3|8254.3|8268|8253|30
1685941800000|2023-06-05 05:10:00|8268.2|8253.2|8268.7|8253.7|8269.2|8254.2|8268.2|8253.2|21
1685942100000|2023-06-05 05:15:00|8268.8|8253.8|8272.1|8257.1|8272.1|8257.1|8268.8|8253.8|88
1685942400000|2023-06-05 05:20:00|8272|8257|8271.1|8256.1|8272|8257|8270.5|8255.5|40
1685942700000|2023-06-05 05:25:00|8271.6|8256.6|8271.5|8256.5|8271.8|8256.8|8271.1|8256.1|31
1685943000000|2023-06-05 05:30:00|8271.6|8256.6|8271.3|8256.3|8271.6|8256.6|8270.9|8255.9|18
1685943300000|2023-06-05 05:35:00|8271.2|8256.2|8271.7|8256.7|8272.3|8257.3|8270.9|8255.9|31
1685943600000|2023-06-05 05:40:00|8271.6|8256.6|8272.3|8257.3|8272.4|8257.4|8271.1|8256.1|25
1685943900000|2023-06-05 05:45:00|8272.2|8257.2|8271.2|8256.2|8272.2|8257.2|8271.2|8256.2|38
1685944200000|2023-06-05 05:50:00|8271.3|8256.3|8270.1|8255.1|8271.3|8256.3|8269.6|8254.6|36
1685944500000|2023-06-05 05:55:00|8270.2|8255.2|8270.9|8255.9|8271.2|8256.2|8270.2|8255.2|38
1685944800000|2023-06-05 06:00:00|8270.8|8255.8|8272.5|8257.5|8272.8|8257.8|8270.7|8255.7|52
1685945100000|2023-06-05 06:05:00|8272.4|8257.4|8273|8258|8273.1|8258.1|8271.8|8256.8|54
1685945400000|2023-06-05 06:10:00|8273.1|8258.1|8273.2|8258.2|8273.2|8258.2|8272.7|8257.7|16
1685945700000|2023-06-05 06:15:00|8273.3|8258.3|8273.3|8258.3|8273.7|8258.7|8273|8258|27
1685946000000|2023-06-05 06:20:00|8273.2|8258.2|8274.3|8259.3|8274.3|8259.3|8273.2|8258.2|17
1685946300000|2023-06-05 06:25:00|8274.1|8259.1|8273.8|8258.8|8274.1|8259.1|8273.3|8258.3|23
1685946600000|2023-06-05 06:30:00|8273.9|8258.9|8273.8|8258.8|8274.2|8259.2|8273.6|8258.6|47
1685946900000|2023-06-05 06:35:00|8273.7|8258.7|8273.2|8258.2|8273.7|8258.7|8273.2|8258.2|15
1685947200000|2023-06-05 06:40:00|8273.1|8258.1|8273.3|8258.3|8273.3|8258.3|8273|8258|5
1685947500000|2023-06-05 06:45:00|8273.2|8258.2|8273.3|8258.3|8273.6|8258.6|8272.8|8257.8|21
1685947800000|2023-06-05 06:50:00|8273.6|8258.6|8273.8|8258.8|8273.8|8258.8|8273.4|8258.4|12
1685948100000|2023-06-05 06:55:00|8273.7|8258.7|8273.7|8258.7|8273.8|8258.8|8273.4|8258.4|27
1685948400000|2023-06-05 07:00:00|8273.3|8258.3|8273.3|8258.3|8273.8|8258.8|8273.2|8258.2|43
1685948700000|2023-06-05 07:05:00|8273.4|8258.4|8274.5|8259.5|8274.8|8259.8|8273.4|8258.4|44
1685949000000|2023-06-05 07:10:00|8274.3|8259.3|8275|8260|8275|8260|8273.7|8258.7|37
1685949300000|2023-06-05 07:15:00|8275.1|8260.1|8276.6|8261.6|8277|8262|8274.9|8259.9|51
1685949600000|2023-06-05 07:20:00|8276.8|8261.8|8277.7|8262.7|8278|8263|8276.8|8261.8|34
1685949900000|2023-06-05 07:25:00|8277.6|8262.6|8276.8|8261.8|8277.7|8262.7|8276.6|8261.6|48
1685950200000|2023-06-05 07:30:00|8276.7|8261.7|8276.9|8261.9|8277.4|8262.4|8276.7|8261.7|43
1685950500000|2023-06-05 07:35:00|8276.8|8261.8|8277.4|8262.4|8277.4|8262.4|8276.6|8261.6|45
1685950800000|2023-06-05 07:40:00|8277.3|8262.3|8276.3|8261.3|8277.3|8262.3|8276.2|8261.2|40
1685951100000|2023-06-05 07:45:00|8276.4|8261.4|8276.6|8261.6|8276.8|8261.8|8276.4|8261.4|14
1685951400000|2023-06-05 07:50:00|8276.5|8261.5|8276.1|8261.1|8276.5|8261.5|8275.2|8260.2|35
1685951700000|2023-06-05 07:55:00|8276|8261|8276|8261|8276.1|8261.1|8275.7|8260.7|40
1685952000000|2023-06-05 08:00:00|8276.2|8261.2|8275.3|8260.3|8276.4|8261.4|8275.2|8260.2|36
1685952300000|2023-06-05 08:05:00|8275.2|8260.2|8274.6|8259.6|8275.3|8260.3|8274.3|8259.3|54
1685952600000|2023-06-05 08:10:00|8274.8|8259.8|8273.1|8258.1|8274.9|8259.9|8272.4|8257.4|61
1685952900000|2023-06-05 08:15:00|8273|8258|8273.6|8258.6|8273.6|8258.6|8272.8|8257.8|28
1685953200000|2023-06-05 08:20:00|8273.7|8258.7|8273.3|8258.3|8274.4|8259.4|8273.3|8258.3|48
1685953500000|2023-06-05 08:25:00|8273.4|8258.4|8274.6|8259.6|8274.7|8259.7|8273.4|8258.4|55
1685953800000|2023-06-05 08:30:00|8274.7|8259.7|8281.8|8256.8|8281.8|8261.2|8274.5|8255.4|72
1685954100000|2023-06-05 08:35:00|8282.1|8257.1|8280.8|8255.8|8282.3|8257.3|8280.5|8255.5|35
1685954400000|2023-06-05 08:40:00|8280.7|8255.7|8276.2|8261.2|8281.2|8261.2|8276|8255.7|17
1685954700000|2023-06-05 08:45:00|8276.3|8261.3|8278.4|8263.4|8278.6|8263.6|8276.3|8261.3|49
1685955000000|2023-06-05 08:50:00|8278.3|8263.3|8278|8263|8279|8264|8277.5|8262.5|41
1685955300000|2023-06-05 08:55:00|8277.9|8262.9|8277.2|8262.2|8278|8263|8276.9|8261.9|54
1685955600000|2023-06-05 09:00:00|8277.3|8262.3|8278.6|8263.6|8283.8|8263.8|8277.3|8257.9|48
1685955900000|2023-06-05 09:05:00|8278.5|8263.5|8284.5|8259.5|8284.6|8263.6|8278.5|8258.2|27
1685956200000|2023-06-05 09:10:00|8279.6|8264.6|8284.2|8259.2|8284.6|8264.6|8279.3|8258.6|49
1685956500000|2023-06-05 09:15:00|8284.4|8259.4|8284.3|8259.3|8284.5|8259.5|8284.2|8259.2|8
1685956800000|2023-06-05 09:20:00|8284.2|8259.2|8284.4|8259.4|8284.6|8259.6|8284|8259|45
1685957100000|2023-06-05 09:25:00|8284.5|8259.5|8286.3|8261.3|8286.4|8265.4|8279.6|8259.5|45
1685957400000|2023-06-05 09:30:00|8286.4|8261.4|8281.6|8266.6|8286.6|8267.4|8281|8261.3|43
1685957700000|2023-06-05 09:35:00|8281.5|8266.5|8281.2|8266.2|8281.6|8266.6|8280.6|8265.6|25
1685958000000|2023-06-05 09:40:00|8281.4|8266.4|8280.5|8265.5|8281.6|8266.6|8280.2|8265.2|48
1685958300000|2023-06-05 09:45:00|8280.6|8265.6|8282|8267|8282|8267|8280.3|8265.3|36
1685958600000|2023-06-05 09:50:00|8282.2|8267.2|8283.1|8268.1|8283.5|8268.5|8282|8267|62
1685958900000|2023-06-05 09:55:00|8283.2|8268.2|8283|8268|8283.5|8268.5|8282.3|8267.3|47
1685959200000|2023-06-05 10:00:00|8282.9|8267.9|8283.8|8268.8|8283.9|8268.9|8282.7|8267.7|50
1685959500000|2023-06-05 10:05:00|8283.9|8268.9|8283.3|8268.3|8283.9|8268.9|8283.3|8268.3|11
1685959800000|2023-06-05 10:10:00|8283.4|8268.4|8284.2|8269.2|8284.4|8269.4|8283.4|8268.4|21
1685960100000|2023-06-05 10:15:00|8284.1|8269.1|8283.9|8268.9|8284.1|8269.1|8283.4|8268.4|20
1685960400000|2023-06-05 10:20:00|8283.8|8268.8|8283.4|8268.4|8283.8|8268.8|8283|8268|20
1685960700000|2023-06-05 10:25:00|8283.3|8268.3|8284.7|8269.7|8289.6|8270.1|8283.2|8263.9|36
1685961000000|2023-06-05 10:30:00|8284.6|8269.6|8283.8|8268.8|8284.6|8269.6|8283.5|8268.5|23
1685961300000|2023-06-05 10:35:00|8283.9|8268.9|8284.4|8269.4|8284.5|8269.5|8283.9|8268.9|13
1685961600000|2023-06-05 10:40:00|8284.5|8269.5|8284.2|8269.2|8284.5|8269.5|8284.2|8269.2|4
1685961900000|2023-06-05 10:45:00|8284.1|8269.1|8282.5|8267.5|8284.1|8269.1|8282.5|8267.5|13
1685962200000|2023-06-05 10:50:00|8282.6|8267.6|8282.1|8267.1|8283.1|8268.1|8282|8267|16
1685962500000|2023-06-05 10:55:00|8282.2|8267.2|8282.1|8267.1|8282.7|8267.7|8282|8267|15
1685962800000|2023-06-05 11:00:00|8282.2|8267.2|8281.6|8266.6|8282.6|8267.6|8281.6|8266.6|22
1685963100000|2023-06-05 11:05:00|8281.7|8266.7|8282.8|8267.8|8287.8|8267.8|8281.6|8262.3|26
1685963400000|2023-06-05 11:10:00|8282.3|8267.3|8281.8|8266.8|8287.1|8267.5|8281.5|8261.9|26
1685963700000|2023-06-05 11:15:00|8281.9|8266.9|8281.8|8266.8|8282|8267|8281.7|8266.7|23
1685964000000|2023-06-05 11:20:00|8281.7|8266.7|8281.3|8266.3|8282.3|8267.3|8281.2|8266.2|37
1685964300000|2023-06-05 11:25:00|8281.2|8266.2|8280.5|8265.5|8281.2|8266.2|8280.4|8265.4|30
1685964600000|2023-06-05 11:30:00|8280.4|8265.4|8286.2|8261.2|8286.4|8266.5|8279.9|8259.7|22
1685964900000|2023-06-05 11:35:00|8286.3|8261.3|8286|8261|8286.5|8261.5|8285.4|8260.4|26
1685965200000|2023-06-05 11:40:00|8286.1|8261.1|8285.1|8260.1|8286.4|8261.4|8285.1|8260.1|18
1685965500000|2023-06-05 11:45:00|8285|8260|8284.8|8259.8|8285|8260|8284.7|8259.7|7
1685965800000|2023-06-05 11:50:00|8284.7|8259.7|8283.3|8258.3|8284.7|8259.7|8283.1|8258.1|27
1685966100000|2023-06-05 11:55:00|8283.1|8258.1|8283.8|8258.8|8284.1|8259.1|8282.8|8257.8|34
1685966400000|2023-06-05 12:00:00|8278.9|8263.9|8278.8|8263.8|8284.2|8264.2|8278.7|8258.7|38
1685966700000|2023-06-05 12:05:00|8278.7|8263.7|8278.7|8263.7|8279|8264|8278.3|8263.3|21
1685967000000|2023-06-05 12:10:00|8278.6|8263.6|8278|8263|8278.8|8263.8|8277.9|8262.9|29
1685967300000|2023-06-05 12:15:00|8282.9|8257.9|8284.3|8259.3|8284.3|8264.9|8277.9|8257.8|22
1685967600000|2023-06-05 12:20:00|8284.4|8259.4|8284.4|8259.4|8285.7|8260.7|8284.3|8259.3|39
1685967900000|2023-06-05 12:25:00|8284.5|8259.5|8284.4|8259.4|8285.5|8260.5|8284.3|8259.3|21
1685968200000|2023-06-05 12:30:00|8284.3|8259.3|8282.2|8267.2|8287.3|8267.4|8282.1|8259.3|46
1685968500000|2023-06-05 12:35:00|8282.1|8267.1|8282.6|8267.6|8282.6|8267.6|8282|8267|11
1685968800000|2023-06-05 12:40:00|8282.7|8267.7|8282.2|8267.2|8282.9|8267.9|8282.2|8267.2|32
1685969100000|2023-06-05 12:45:00|8282.1|8267.1|8282|8267|8282.2|8267.2|8281.9|8266.9|12
1685969400000|2023-06-05 12:50:00|8282.1|8267.1|8282.3|8267.3|8282.3|8267.3|8282|8267|13
1685969700000|2023-06-05 12:55:00|8282.2|8267.2|8281.1|8266.1|8286.3|8267.3|8281.1|8261|16
1685970000000|2023-06-05 13:00:00|8280.9|8265.9|8278.5|8263.5|8284.7|8265.9|8278.4|8258.2|58
1685970300000|2023-06-05 13:05:00|8278.4|8263.4|8278|8263|8283.8|8263.6|8277.9|8257.7|56
1685970600000|2023-06-05 13:10:00|8278.1|8263.1|8279.5|8264.5|8283.4|8264.6|8278|8258.2|37
1685970900000|2023-06-05 13:15:00|8279.6|8264.6|8279.4|8264.4|8280|8265|8278.9|8263.9|39
1685971200000|2023-06-05 13:20:00|8279.3|8264.3|8278.9|8263.9|8279.3|8264.3|8278.8|8263.8|8
1685971500000|2023-06-05 13:25:00|8278.8|8263.8|8278.4|8263.4|8278.9|8263.9|8278.4|8263.4|8
1685971800000|2023-06-05 13:30:00|8278.5|8263.5|8278.4|8263.4|8278.5|8263.5|8278.1|8263.1|15
1685972100000|2023-06-05 13:35:00|8278.5|8263.5|8278|8263|8282.4|8263.5|8277.2|8257|33
1685972400000|2023-06-05 13:40:00|8278.1|8263.1|8279|8254|8283|8263.1|8276|8254|46
1685972700000|2023-06-05 13:45:00|8278.9|8253.9|8275.1|8260.1|8280.4|8260.9|8274.8|8253.7|37
1685973000000|2023-06-05 13:50:00|8275|8260|8275.7|8260.7|8280.1|8261.3|8275|8255.1|48
1685973300000|2023-06-05 13:55:00|8275.8|8260.8|8280.7|8255.7|8281.5|8262|8275.8|8255.7|75
1685973600000|2023-06-05 14:00:00|8280.6|8255.6|8276.2|8251.2|8280.8|8257.2|8270.9|8249.7|196
1685973900000|2023-06-05 14:05:00|8276.1|8251.1|8269.1|8254.1|8276.2|8255.7|8268.6|8249.4|108
1685974200000|2023-06-05 14:10:00|8269|8254|8277.2|8252.2|8277.8|8254.7|8268.9|8248.5|143
1685974500000|2023-06-05 14:15:00|8277.3|8252.3|8271.3|8256.3|8277.9|8257.1|8271|8250|109
1685974800000|2023-06-05 14:20:00|8271.2|8256.2|8277.7|8252.7|8279.3|8258.1|8271.1|8251.6|174
1685975100000|2023-06-05 14:25:00|8277.3|8252.3|8277.3|8252.3|8278.4|8257.5|8272|8251.8|63
1685975400000|2023-06-05 14:30:00|8277.4|8252.4|8279.1|8254.1|8279.8|8254.8|8277.3|8252.3|78
1685975700000|2023-06-05 14:35:00|8279|8254|8278.5|8253.5|8279.6|8254.6|8278.4|8253.4|64
1685976000000|2023-06-05 14:40:00|8278.6|8253.6|8273.6|8258.6|8279|8259.2|8273.5|8253.6|20
1685976300000|2023-06-05 14:45:00|8278.5|8253.5|8278.6|8253.6|8278.7|8258.7|8272.9|8253|34
1685976600000|2023-06-05 14:50:00|8278.5|8253.5|8278.2|8253.2|8279.5|8254.5|8278.2|8253.2|41
1685976900000|2023-06-05 14:55:00|8278.3|8253.3|8278.2|8253.2|8278.6|8253.6|8277.9|8252.9|60
1685977200000|2023-06-05 15:00:00|8278.1|8253.1|8278|8253|8278.6|8258.8|8272.9|8253|31
1685977500000|2023-06-05 15:05:00|8277.9|8252.9|8272.2|8257.2|8277.9|8257.9|8272|8252.7|36
1685977800000|2023-06-05 15:10:00|8272.1|8257.1|8271.9|8256.9|8272.3|8257.3|8271.6|8256.6|22
1685978100000|2023-06-05 15:15:00|8272|8257|8271.7|8256.7|8272.1|8257.1|8271.7|8256.7|6
1685978400000|2023-06-05 15:20:00|8271.6|8256.6|8271.8|8256.8|8272.1|8257.1|8271.4|8256.4|14
1685978700000|2023-06-05 15:25:00|8271.7|8256.7|8271.4|8256.4|8276.3|8256.8|8269.8|8249.7|36
1685979000000|2023-06-05 15:30:00|8276.3|8251.3|8275.1|8250.1|8276.4|8256.3|8271|8250|38
1685979300000|2023-06-05 15:35:00|8275|8250|8277.9|8252.9|8277.9|8257.9|8271.7|8250|50
1685979600000|2023-06-05 15:40:00|8277.8|8252.8|8276.6|8251.6|8277.9|8252.9|8276.6|8251.6|19
1685979900000|2023-06-05 15:45:00|8276.5|8251.5|8271.3|8256.3|8276.6|8256.6|8271.1|8251.4|18
1685980200000|2023-06-05 15:50:00|8271.5|8256.5|8275.8|8250.8|8276.6|8256.7|8271.5|8250.8|18
1685980500000|2023-06-05 15:55:00|8275.7|8250.7|8271|8256|8275.7|8256.2|8270.3|8250.7|29
1685980800000|2023-06-05 16:00:00|8271.1|8256.1|8274.9|8249.9|8275|8256.2|8269.2|8249.1|39
1685981100000|2023-06-05 16:05:00|8274.7|8249.7|8273.3|8248.3|8274.7|8254.9|8269.6|8248.2|24
1685981400000|2023-06-05 16:10:00|8273.9|8248.9|8273.1|8248.1|8274.1|8249.1|8273.1|8248.1|15
1685981700000|2023-06-05 16:15:00|8272.4|8247.4|8271.8|8246.8|8272.7|8247.7|8271.5|8246.5|44
1685982000000|2023-06-05 16:20:00|8272|8247|8273|8248|8273.2|8248.2|8271.8|8246.8|44
1685982300000|2023-06-05 16:25:00|8273.1|8248.1|8272.9|8247.9|8273.5|8248.5|8272|8247|44
1685982600000|2023-06-05 16:30:00|8272.8|8247.8|8273.7|8248.7|8273.7|8248.7|8272.5|8247.5|24
1685982900000|2023-06-05 16:35:00|8273.6|8248.6|8273.3|8248.3|8273.7|8248.7|8273.3|8248.3|17
1685983200000|2023-06-05 16:40:00|8273.4|8248.4|8274|8249|8274.3|8254.1|8269.1|8248.3|20
1685983500000|2023-06-05 16:45:00|8273.9|8248.9|8274|8249|8274.1|8249.1|8273.9|8248.9|6
1685984100000|2023-06-05 16:55:00|8273.9|8248.9|8273.4|8248.4|8273.9|8248.9|8273.4|8248.4|15
1685984400000|2023-06-05 17:00:00|8268.5|8253.5|8268.7|8253.7|8268.9|8253.9|8268.5|8253.5|10
1685984700000|2023-06-05 17:05:00|8268.8|8253.8|8268.8|8253.8|8269|8254|8268.8|8253.8|9
1685985000000|2023-06-05 17:10:00|8273.7|8248.7|8269.5|8254.5|8274.1|8254.5|8268.6|8248.6|10
1685985300000|2023-06-05 17:15:00|8269.6|8254.6|8269.5|8254.5|8269.7|8254.7|8269.4|8254.4|7
1685985600000|2023-06-05 17:20:00|8274.3|8249.3|8274.5|8249.5|8274.6|8254.5|8269.3|8249.2|17
1685985900000|2023-06-05 17:25:00|8269.6|8254.6|8269.5|8254.5|8269.6|8254.6|8269.5|8254.5|2
1685986200000|2023-06-05 17:30:00|8269.4|8254.4|8269.4|8254.4|8269.6|8254.6|8269.3|8254.3|15
1685986500000|2023-06-05 17:35:00|8269.5|8254.5|8269.6|8254.6|8269.6|8254.6|8269.5|8254.5|6
1685986800000|2023-06-05 17:40:00|8269.7|8254.7|8269.2|8254.2|8269.7|8254.7|8269.2|8254.2|11
1685987100000|2023-06-05 17:45:00|8269.3|8254.3|8269.2|8254.2|8269.3|8254.3|8269.2|8254.2|2
1685987400000|2023-06-05 17:50:00|8268.9|8253.9|8269.1|8254.1|8269.2|8254.2|8268.7|8253.7|8
1685987700000|2023-06-05 17:55:00|8268.8|8253.8|8268.8|8253.8|8269.1|8254.1|8268.6|8253.6|24
1685988000000|2023-06-05 18:00:00|8268.7|8253.7|8271.8|8246.8|8272|8253.7|8266.9|8246.8|23
1685988300000|2023-06-05 18:05:00|8271.9|8246.9|8271.8|8246.8|8272|8247|8271.6|8246.6|12
1685988600000|2023-06-05 18:10:00|8271.7|8246.7|8272|8247|8272|8247|8271.7|8246.7|3
1685988900000|2023-06-05 18:15:00|8271.9|8246.9|8271.8|8246.8|8271.9|8246.9|8271.8|8246.8|2
1685989200000|2023-06-05 18:20:00|8271.9|8246.9|8271.9|8246.9|8271.9|8246.9|8271.9|8246.9|1
1685989500000|2023-06-05 18:25:00|8272|8247|8271.8|8246.8|8272|8247|8271.8|8246.8|9
1685989800000|2023-06-05 18:30:00|8266.8|8251.8|8271.5|8246.5|8271.8|8251.9|8266.8|8246.2|14
1685990100000|2023-06-05 18:35:00|8271.6|8246.6|8267.9|8252.9|8273.5|8253.5|8266.7|8246.5|23
1685990400000|2023-06-05 18:40:00|8272.9|8247.9|8272.1|8247.1|8273.3|8248.3|8271.8|8246.8|20
1685990700000|2023-06-05 18:45:00|8272.4|8247.4|8271.8|8246.8|8272.8|8247.8|8271.8|8246.8|34
1685991000000|2023-06-05 18:50:00|8271.7|8246.7|8271.2|8246.2|8271.8|8246.8|8271.1|8246.1|26
1685991300000|2023-06-05 18:55:00|8271.1|8246.1|8271.3|8246.3|8271.4|8246.4|8271|8246|7
1685991600000|2023-06-05 19:00:00|8271.2|8246.2|8271.5|8246.5|8272.1|8251.6|8266.4|8246.1|24
1685991900000|2023-06-05 19:05:00|8271.4|8246.4|8271.7|8246.7|8272.1|8247.1|8271.4|8246.4|43
1685992200000|2023-06-05 19:10:00|8271.8|8246.8|8272.4|8247.4|8272.5|8247.5|8271.6|8246.6|20
1685992500000|2023-06-05 19:15:00|8272.5|8247.5|8272.4|8247.4|8272.5|8247.5|8272.1|8247.1|9
1685992800000|2023-06-05 19:20:00|8272.2|8247.2|8272.1|8247.1|8272.3|8247.3|8272.1|8247.1|5
1685993100000|2023-06-05 19:25:00|8272|8247|8271.9|8246.9|8272|8247|8271.7|8246.7|20
1685993400000|2023-06-05 19:30:00|8272|8247|8272|8247|8272|8247|8272|8247|1
1685993700000|2023-06-05 19:35:00|8272.1|8247.1|8272.5|8247.5|8272.5|8247.5|8272.1|8247.1|3
1685994000000|2023-06-05 19:40:00|8272.6|8247.6|8272.5|8247.5|8272.6|8247.6|8272.5|8247.5|2
1685994300000|2023-06-05 19:45:00|8272.4|8247.4|8272.8|8247.8|8272.8|8247.8|8272.3|8247.3|8
1685994600000|2023-06-05 19:50:00|8272.7|8247.7|8272.8|8247.8|8272.8|8247.8|8272.6|8247.6|4
1685994900000|2023-06-05 19:55:00|8272.7|8247.7|8272.6|8247.6|8272.9|8247.9|8272.6|8247.6|5
1686009600000|2023-06-06 00:00:00|8273.2|8248.2|8273.2|8248.2|8273.2|8248.2|8273.2|8248.2|1
1686013200000|2023-06-06 01:00:00|8273.8|8248.8|8274|8249|8274.1|8249.1|8273.8|8248.8|7
1686013500000|2023-06-06 01:05:00|8274.1|8249.1|8274|8249|8274.1|8249.1|8274|8249|2
1686013800000|2023-06-06 01:10:00|8273.9|8248.9|8273.9|8248.9|8274|8249|8273.9|8248.9|3
1686014100000|2023-06-06 01:15:00|8273.8|8248.8|8274.7|8249.7|8274.8|8249.8|8273.8|8248.8|9
1686015000000|2023-06-06 01:30:00|8274.8|8249.8|8278.7|8253.7|8278.7|8253.7|8274.8|8249.8|35
1686015300000|2023-06-06 01:35:00|8278.8|8253.8|8278.9|8253.9|8279.2|8254.2|8278.8|8253.8|7
1686015600000|2023-06-06 01:40:00|8279|8254|8278.9|8253.9|8279|8254|8278.9|8253.9|6
1686015900000|2023-06-06 01:45:00|8279|8254|8278.9|8253.9|8279|8254|8278.9|8253.9|2
1686016200000|2023-06-06 01:50:00|8279.3|8254.3|8279.4|8254.4|8279.5|8254.5|8279.3|8254.3|10
1686016500000|2023-06-06 01:55:00|8279.5|8254.5|8280.4|8255.4|8280.5|8255.5|8279.5|8254.5|20
1686016800000|2023-06-06 02:00:00|8280.3|8255.3|8275.6|8250.6|8280.3|8255.3|8275.6|8250.6|38
1686017100000|2023-06-06 02:05:00|8275.5|8250.5|8273.5|8248.5|8275.6|8250.6|8272.8|8247.8|35
1686017400000|2023-06-06 02:10:00|8273.4|8248.4|8271.5|8246.5|8273.4|8248.4|8271.3|8246.3|24
1686017700000|2023-06-06 02:15:00|8271.4|8246.4|8271.8|8246.8|8271.8|8246.8|8271.4|8246.4|5
1686018000000|2023-06-06 02:20:00|8272.5|8247.5|8272.3|8247.3|8273.6|8248.6|8271.5|8246.5|40
1686018300000|2023-06-06 02:25:00|8272.4|8247.4|8271.4|8246.4|8272.4|8247.4|8270.9|8245.9|29
1686018600000|2023-06-06 02:30:00|8271.3|8246.3|8272.4|8247.4|8272.7|8247.7|8271|8246|21
1686018900000|2023-06-06 02:35:00|8272.3|8247.3|8271.5|8246.5|8272.7|8247.7|8271.5|8246.5|38
1686019200000|2023-06-06 02:40:00|8271.6|8246.6|8273.5|8248.5|8273.5|8248.5|8271.6|8246.6|19
1686019500000|2023-06-06 02:45:00|8273.6|8248.6|8274.8|8249.8|8274.9|8249.9|8273.5|8248.5|24
1686019800000|2023-06-06 02:50:00|8274.9|8249.9|8275.1|8250.1|8275.2|8250.2|8274.5|8249.5|14
1686020100000|2023-06-06 02:55:00|8275|8250|8274.5|8249.5|8275.2|8250.2|8274.5|8249.5|22
1686020400000|2023-06-06 03:00:00|8274.6|8249.6|8275.1|8250.1|8275.8|8250.8|8274.6|8249.6|45
1686020700000|2023-06-06 03:05:00|8275|8250|8275.2|8250.2|8277.2|8252.2|8274.6|8249.6|46
1686021000000|2023-06-06 03:10:00|8275.3|8250.3|8275.7|8250.7|8276.6|8251.6|8275|8250|31
1686021300000|2023-06-06 03:15:00|8275.8|8250.8|8276.6|8251.6|8276.6|8251.6|8275.8|8250.8|23
1686021600000|2023-06-06 03:20:00|8276.5|8251.5|8276.4|8251.4|8276.6|8251.6|8275.9|8250.9|20
1686021900000|2023-06-06 03:25:00|8276.5|8251.5|8276.6|8251.6|8276.6|8251.6|8276.4|8251.4|5
1686022200000|2023-06-06 03:30:00|8276.9|8251.9|8277.7|8252.7|8278.3|8253.3|8276.9|8251.9|134
1686022500000|2023-06-06 03:35:00|8277.8|8252.8|8278.6|8253.6|8278.6|8253.6|8277.4|8252.4|47
1686022800000|2023-06-06 03:40:00|8278.7|8253.7|8276.4|8261.4|8282.2|8261.9|8274.3|8253.7|55
1686023100000|2023-06-06 03:45:00|8276.3|8261.3|8274.7|8259.7|8276.3|8261.3|8274.2|8259.2|47
1686023400000|2023-06-06 03:50:00|8274.8|8259.8|8274.5|8259.5|8280.1|8260.2|8274|8254.2|42
1686023700000|2023-06-06 03:55:00|8274.4|8259.4|8279.5|8254.5|8279.5|8259.4|8274.3|8254|27
1686024000000|2023-06-06 04:00:00|8279.3|8254.3|8276.1|8261.1|8280.4|8261.3|8274.9|8254.3|50
1686024300000|2023-06-06 04:05:00|8276.3|8261.3|8276.4|8261.4|8282|8262.2|8276.3|8256.9|33
1686024600000|2023-06-06 04:10:00|8276.3|8261.3|8274.1|8259.1|8276.7|8261.7|8274.1|8259.1|58
1686024900000|2023-06-06 04:15:00|8274.2|8259.2|8273.7|8258.7|8274.4|8259.4|8273.2|8258.2|44
1686025200000|2023-06-06 04:20:00|8273.6|8258.6|8274.7|8259.7|8278.2|8259.7|8273.1|8253.2|31
1686025500000|2023-06-06 04:25:00|8274.8|8259.8|8273.4|8258.4|8279.6|8260|8273.3|8254.6|50
1686025800000|2023-06-06 04:30:00|8273.5|8258.5|8273.6|8258.6|8273.6|8258.6|8272.4|8257.4|67
1686026100000|2023-06-06 04:35:00|8273.5|8258.5|8274.3|8259.3|8275.2|8260.2|8273|8258|55
1686026400000|2023-06-06 04:40:00|8274.4|8259.4|8274|8259|8274.6|8259.6|8273.4|8258.4|39
1686026700000|2023-06-06 04:45:00|8274.3|8259.3|8279|8254|8279.2|8259.7|8273.9|8254|37
1686027000000|2023-06-06 04:50:00|8274.1|8259.1|8274.7|8259.7|8279.1|8260|8273.8|8253.7|20
1686027300000|2023-06-06 04:55:00|8274.6|8259.6|8274.7|8259.7|8275|8260|8274.2|8259.2|23
1686027600000|2023-06-06 05:00:00|8274.8|8259.8|8274.2|8259.2|8280|8260.3|8273.5|8254.7|48
1686027900000|2023-06-06 05:05:00|8274.1|8259.1|8273.9|8258.9|8274.3|8259.3|8273.6|8258.6|44
1686028200000|2023-06-06 05:10:00|8273.8|8258.8|8274|8259|8274.2|8259.2|8273.3|8258.3|45
1686028500000|2023-06-06 05:15:00|8274.1|8259.1|8274.3|8259.3|8274.3|8259.3|8274|8259|17
1686028800000|2023-06-06 05:20:00|8274.4|8259.4|8275.5|8260.5|8275.5|8260.5|8274.3|8259.3|23
1686029100000|2023-06-06 05:25:00|8275.6|8260.6|8276.8|8261.8|8277|8262|8275.6|8260.6|39
1686029400000|2023-06-06 05:30:00|8276.7|8261.7|8276.6|8261.6|8277|8262|8276.3|8261.3|29
1686029700000|2023-06-06 05:35:00|8276.9|8261.9|8277.3|8262.3|8277.4|8262.4|8276.9|8261.9|13
1686030000000|2023-06-06 05:40:00|8277.4|8262.4|8278.8|8263.8|8279.4|8264.4|8277.2|8262.2|66
1686030300000|2023-06-06 05:45:00|8278.9|8263.9|8279.4|8264.4|8279.7|8264.7|8278.8|8263.8|31
1686030600000|2023-06-06 05:50:00|8279.3|8264.3|8278.1|8263.1|8279.6|8264.6|8278.1|8263.1|25
1686030900000|2023-06-06 05:55:00|8278.2|8263.2|8279.3|8264.3|8279.5|8264.5|8278.2|8263.2|25
1686031200000|2023-06-06 06:00:00|8279.4|8264.4|8278.8|8263.8|8279.5|8264.5|8278.3|8263.3|41
1686031500000|2023-06-06 06:05:00|8278.9|8263.9|8278.8|8263.8|8279.3|8264.3|8278.6|8263.6|19
1686031800000|2023-06-06 06:10:00|8278.7|8263.7|8279.1|8264.1|8283.1|8264.1|8277.9|8258.1|57
1686032100000|2023-06-06 06:15:00|8279.2|8264.2|8279.2|8264.2|8279.5|8264.5|8278.8|8263.8|30
1686032400000|2023-06-06 06:20:00|8279.1|8264.1|8278.6|8263.6|8279.3|8264.3|8278.3|8263.3|55
1686032700000|2023-06-06 06:25:00|8278.7|8263.7|8278.8|8263.8|8278.8|8263.8|8278.2|8263.2|28
1686033000000|2023-06-06 06:30:00|8278.7|8263.7|8279.2|8264.2|8279.3|8264.3|8278.7|8263.7|22
1686033300000|2023-06-06 06:35:00|8279.3|8264.3|8279.4|8264.4|8279.9|8264.9|8279.3|8264.3|28
1686033600000|2023-06-06 06:40:00|8279.3|8264.3|8280.2|8265.2|8280.2|8265.2|8278.6|8263.6|27
1686033900000|2023-06-06 06:45:00|8280.3|8265.3|8280.5|8265.5|8281.3|8266.3|8280|8265|47
1686034200000|2023-06-06 06:50:00|8280.6|8265.6|8279.6|8264.6|8280.7|8265.7|8279.3|8264.3|29
1686034500000|2023-06-06 06:55:00|8279.4|8264.4|8278.8|8263.8|8279.7|8264.7|8278.5|8263.5|38
1686034800000|2023-06-06 07:00:00|8278.9|8263.9|8275.4|8260.4|8278.9|8263.9|8275.3|8260.3|79
1686035100000|2023-06-06 07:05:00|8275.5|8260.5|8274.4|8259.4|8275.7|8260.7|8273.6|8258.6|67
1686035400000|2023-06-06 07:10:00|8274.5|8259.5|8275.1|8260.1|8275.7|8260.7|8274.2|8259.2|56
1686035700000|2023-06-06 07:15:00|8275|8260|8275.3|8260.3|8275.3|8260.3|8274.3|8259.3|17
1686036000000|2023-06-06 07:20:00|8275.2|8260.2|8277.9|8262.9|8281.7|8263|8275.2|8256.7|61
1686036300000|2023-06-06 07:25:00|8278|8263|8277.4|8262.4|8280.6|8263|8273.5|8254.5|140
1686036600000|2023-06-06 07:30:00|8277.3|8262.3|8278.7|8263.7|8278.7|8263.7|8276.8|8261.8|67
1686036900000|2023-06-06 07:35:00|8278.6|8263.6|8280|8265|8283|8265.1|8277.5|8257.6|89
1686037200000|2023-06-06 07:40:00|8279.9|8264.9|8279|8264|8280|8265|8278.8|8263.8|80
1686037500000|2023-06-06 07:45:00|8278.9|8263.9|8277.4|8262.4|8279|8264|8277|8262|74
1686037800000|2023-06-06 07:50:00|8277.3|8262.3|8276|8261|8282|8262.3|8275.3|8256.6|73
1686038100000|2023-06-06 07:55:00|8276.1|8261.1|8276|8261|8277.9|8262.9|8275.8|8260.8|89
1686038400000|2023-06-06 08:00:00|8276.1|8261.1|8277.4|8262.4|8277.6|8262.6|8275.1|8260.1|73
1686038700000|2023-06-06 08:05:00|8277.3|8262.3|8277|8262|8277.3|8262.3|8276.1|8261.1|62
1686039000000|2023-06-06 08:10:00|8277.2|8262.2|8277.1|8262.1|8278.1|8263.1|8276.3|8261.3|63
1686039300000|2023-06-06 08:15:00|8277.2|8262.2|8278.7|8263.7|8278.8|8263.8|8277|8262|52
1686039600000|2023-06-06 08:20:00|8278.8|8263.8|8278.1|8263.1|8278.9|8263.9|8277.2|8262.2|42
1686039900000|2023-06-06 08:25:00|8278.2|8263.2|8277.7|8262.7|8278.2|8263.2|8276.5|8261.5|63
1686040200000|2023-06-06 08:30:00|8277.6|8262.6|8277.8|8262.8|8278.3|8263.3|8277.5|8262.5|48
1686040500000|2023-06-06 08:35:00|8277.9|8262.9|8278.3|8263.3|8283.2|8264.3|8277.6|8258.2|54
1686040800000|2023-06-06 08:40:00|8278.4|8263.4|8279.4|8264.4|8279.7|8264.7|8278.4|8263.4|37
1686041100000|2023-06-06 08:45:00|8279.3|8264.3|8279.5|8264.5|8280.1|8265.1|8279.2|8264.2|29
1686041400000|2023-06-06 08:50:00|8279.4|8264.4|8278.2|8263.2|8279.5|8264.5|8278.2|8263.2|29
1686041700000|2023-06-06 08:55:00|8278.3|8263.3|8279.3|8264.3|8279.3|8264.3|8278.3|8263.3|28
1686042000000|2023-06-06 09:00:00|8279.4|8264.4|8279.4|8264.4|8279.6|8264.6|8279|8264|26
1686042300000|2023-06-06 09:05:00|8279.3|8264.3|8279.4|8264.4|8279.8|8264.8|8278.9|8263.9|26
1686042600000|2023-06-06 09:10:00|8279.3|8264.3|8279|8264|8279.4|8264.4|8278.9|8263.9|24
1686042900000|2023-06-06 09:15:00|8278.9|8263.9|8279.2|8264.2|8279.5|8264.5|8278.7|8263.7|25
1686043200000|2023-06-06 09:20:00|8279.1|8264.1|8279.4|8264.4|8279.6|8264.6|8279|8264|18
1686043500000|2023-06-06 09:25:00|8279.3|8264.3|8279.4|8264.4|8279.6|8264.6|8278.7|8263.7|25
1686043800000|2023-06-06 09:30:00|8279.2|8264.2|8278.9|8263.9|8279.2|8264.2|8278.3|8263.3|40
1686044100000|2023-06-06 09:35:00|8279|8264|8277.2|8262.2|8282.9|8264.1|8277.1|8257|52
1686044400000|2023-06-06 09:40:00|8277.3|8262.3|8277.9|8262.9|8283|8263.1|8277.3|8257.6|45
1686044700000|2023-06-06 09:45:00|8278|8263|8277.3|8262.3|8278.3|8263.3|8277.3|8262.3|31
1686045000000|2023-06-06 09:50:00|8282.2|8257.2|8278|8263|8282.6|8263|8276.9|8257.2|25
1686045300000|2023-06-06 09:55:00|8278.1|8263.1|8281.9|8256.9|8283.3|8263.1|8277.9|8256.9|53
1686045600000|2023-06-06 10:00:00|8282|8257|8281.8|8256.8|8282.3|8257.3|8281.8|8256.8|18
1686045900000|2023-06-06 10:05:00|8281.9|8256.9|8281.8|8256.8|8282.8|8257.8|8281.8|8256.8|38
1686046200000|2023-06-06 10:10:00|8281.9|8256.9|8282.7|8257.7|8282.8|8257.8|8281.7|8256.7|18
1686046500000|2023-06-06 10:15:00|8282.8|8257.8|8278.3|8263.3|8283|8263.3|8277.8|8257.5|16
1686046800000|2023-06-06 10:20:00|8278.1|8263.1|8277|8262|8278.3|8263.3|8276.9|8261.9|24
1686047100000|2023-06-06 10:25:00|8277.1|8262.1|8277.3|8262.3|8277.3|8262.3|8276.9|8261.9|21
1686047700000|2023-06-06 10:35:00|8277.2|8262.2|8277.3|8262.3|8277.3|8262.3|8277.2|8262.2|2
1686048000000|2023-06-06 10:40:00|8277|8262|8277|8262|8277.2|8262.2|8276.8|8261.8|12
1686048300000|2023-06-06 10:45:00|8277.1|8262.1|8276.9|8261.9|8277.1|8262.1|8276.7|8261.7|19
1686048600000|2023-06-06 10:50:00|8277|8262|8277|8262|8277.1|8262.1|8276.5|8261.5|14
1686048900000|2023-06-06 10:55:00|8277.1|8262.1|8276.3|8261.3|8277.1|8262.1|8276.1|8261.1|20
1686049200000|2023-06-06 11:00:00|8276.4|8261.4|8276.5|8261.5|8276.6|8261.6|8276.4|8261.4|12
1686049500000|2023-06-06 11:05:00|8276.6|8261.6|8276|8261|8276.8|8261.8|8275.8|8260.8|20
1686049800000|2023-06-06 11:10:00|8275.8|8260.8|8276.1|8261.1|8276.1|8261.1|8275.1|8260.1|15
1686050100000|2023-06-06 11:15:00|8276|8261|8275.5|8260.5|8276|8261|8275.5|8260.5|7
1686050400000|2023-06-06 11:20:00|8275.6|8260.6|8275.7|8260.7|8275.7|8260.7|8275.2|8260.2|37
1686050700000|2023-06-06 11:25:00|8275.6|8260.6|8275.9|8260.9|8275.9|8260.9|8275.6|8260.6|7
1686051000000|2023-06-06 11:30:00|8275.8|8260.8|8280.4|8255.4|8280.5|8260.8|8275.5|8254.5|21
1686051300000|2023-06-06 11:35:00|8280.5|8255.5|8280.3|8255.3|8280.5|8255.5|8280.2|8255.2|5
1686051600000|2023-06-06 11:40:00|8280.4|8255.4|8280.4|8255.4|8280.4|8255.4|8280.4|8255.4|1
1686051900000|2023-06-06 11:45:00|8280.5|8255.5|8280.6|8255.6|8280.6|8255.6|8280.5|8255.5|2
1686052200000|2023-06-06 11:50:00|8280.5|8255.5|8275.5|8260.5|8280.5|8260.7|8275.5|8255.4|9
1686052500000|2023-06-06 11:55:00|8275.6|8260.6|8276.1|8261.1|8276.1|8261.1|8275.6|8260.6|5
1686052800000|2023-06-06 12:00:00|8276|8261|8280.3|8255.3|8280.4|8261.1|8275.1|8255.3|16
1686053100000|2023-06-06 12:05:00|8280.4|8255.4|8279.5|8254.5|8280.4|8255.4|8279.5|8254.5|13
1686053400000|2023-06-06 12:10:00|8280.2|8255.2|8280.1|8255.1|8280.3|8255.3|8279.5|8254.5|15
1686053700000|2023-06-06 12:15:00|8280.2|8255.2|8279.8|8254.8|8280.2|8255.2|8279.7|8254.7|12
1686054000000|2023-06-06 12:20:00|8280|8255|8275.1|8260.1|8280|8260.1|8275|8254.3|20
1686054300000|2023-06-06 12:25:00|8275|8260|8276.5|8261.5|8280.6|8261.5|8275|8255.1|26
1686054600000|2023-06-06 12:30:00|8281.6|8256.6|8275.6|8260.6|8281.8|8260.7|8275.6|8255.5|18
1686054900000|2023-06-06 12:35:00|8275.7|8260.7|8276.1|8261.1|8276.2|8261.2|8275.6|8260.6|24
1686055200000|2023-06-06 12:40:00|8276.2|8261.2|8276.3|8261.3|8276.5|8261.5|8276.1|8261.1|9
1686055500000|2023-06-06 12:45:00|8276.1|8261.1|8275.7|8260.7|8280.8|8262.2|8275.6|8255.5|49
1686055800000|2023-06-06 12:50:00|8275.8|8260.8|8281.7|8256.7|8281.9|8261.1|8275.8|8255.6|34
1686056100000|2023-06-06 12:55:00|8281.8|8256.8|8281|8256|8282|8261.5|8276.4|8255.8|27
1686056400000|2023-06-06 13:00:00|8280.9|8255.9|8280.9|8255.9|8281.2|8261|8276|8255.2|43
1686056700000|2023-06-06 13:05:00|8280.8|8255.8|8280.3|8255.3|8280.9|8255.9|8280.3|8255.3|12
1686057000000|2023-06-06 13:10:00|8280.4|8255.4|8278.6|8253.6|8280.6|8260.4|8274.4|8253.5|40
1686057300000|2023-06-06 13:15:00|8278.7|8253.7|8274|8259|8279.1|8259|8274|8253.3|45
1686057600000|2023-06-06 13:20:00|8273.9|8258.9|8272.7|8257.7|8278.6|8258.9|8272.7|8253|48
1686057900000|2023-06-06 13:25:00|8272.8|8257.8|8272.7|8257.7|8277.8|8258.1|8272.6|8252.8|33
1686058200000|2023-06-06 13:30:00|8272.6|8257.6|8273.6|8258.6|8273.6|8258.6|8272.5|8257.5|31
1686058500000|2023-06-06 13:35:00|8273.7|8258.7|8274.5|8259.5|8274.8|8259.8|8273|8258|45
1686058800000|2023-06-06 13:40:00|8274.4|8259.4|8273.3|8258.3|8279|8259.4|8273.2|8253.9|14
1686059100000|2023-06-06 13:45:00|8273.2|8258.2|8273.5|8258.5|8273.5|8258.5|8273.2|8258.2|8
1686059400000|2023-06-06 13:50:00|8273.6|8258.6|8274|8259|8274|8259|8273.6|8258.6|13
1686059700000|2023-06-06 13:55:00|8274.2|8259.2|8274.3|8259.3|8279.2|8259.7|8274|8254.2|40
1686060000000|2023-06-06 14:00:00|8274.4|8259.4|8278.3|8253.3|8279|8259.4|8273.2|8253|30
1686060300000|2023-06-06 14:05:00|8278.2|8253.2|8271.4|8256.4|8278.2|8257.7|8270.6|8251|46
1686060600000|2023-06-06 14:10:00|8271.5|8256.5|8277.8|8252.8|8277.9|8257.8|8271.5|8252.8|20
1686060900000|2023-06-06 14:15:00|8272.9|8257.9|8272|8257|8277.9|8258.4|8272|8251.9|25
1686061200000|2023-06-06 14:20:00|8271.9|8256.9|8271.9|8256.9|8272.2|8257.2|8271.8|8256.8|25
1686061500000|2023-06-06 14:25:00|8271.8|8256.8|8272.1|8257.1|8272.5|8257.5|8271.8|8256.8|29
1686061800000|2023-06-06 14:30:00|8272|8257|8271.3|8256.3|8272|8257|8271.3|8256.3|15
1686062100000|2023-06-06 14:35:00|8271.4|8256.4|8272|8257|8272.1|8257.1|8271.1|8256.1|26
1686062400000|2023-06-06 14:40:00|8271.9|8256.9|8273.4|8258.4|8273.5|8258.5|8271.8|8256.8|27
1686062700000|2023-06-06 14:45:00|8273.3|8258.3|8275.3|8250.3|8276.1|8258.8|8270.6|8250.1|56
1686063000000|2023-06-06 14:50:00|8274.9|8249.9|8269.5|8254.5|8275|8254.8|8268.8|8249.7|59
1686063300000|2023-06-06 14:55:00|8269.4|8254.4|8270.2|8255.2|8275.1|8255.9|8269.4|8250.1|28
1686063600000|2023-06-06 15:00:00|8270.3|8255.3|8270|8255|8270.3|8255.3|8269.9|8254.9|11
1686063900000|2023-06-06 15:05:00|8269.9|8254.9|8269.7|8254.7|8270|8255|8269.3|8254.3|18
1686064200000|2023-06-06 15:10:00|8269.6|8254.6|8269.8|8254.8|8269.9|8254.9|8269.2|8254.2|18
1686064500000|2023-06-06 15:15:00|8269.7|8254.7|8269.2|8254.2|8269.7|8254.7|8269.2|8254.2|8
1686064800000|2023-06-06 15:20:00|8269.3|8254.3|8270.1|8255.1|8270.1|8255.1|8269.3|8254.3|19
1686065100000|2023-06-06 15:25:00|8270|8255|8270|8255|8270.1|8255.1|8269.8|8254.8|11
1686065400000|2023-06-06 15:30:00|8269.9|8254.9|8269.9|8254.9|8269.9|8254.9|8269.9|8254.9|1
1686065700000|2023-06-06 15:35:00|8269.8|8254.8|8270|8255|8270.1|8255.1|8269.7|8254.7|9
1686066000000|2023-06-06 15:40:00|8269.9|8254.9|8269.5|8254.5|8269.9|8254.9|8269.4|8254.4|7
1686066300000|2023-06-06 15:45:00|8269.4|8254.4|8269.3|8254.3|8269.5|8254.5|8269.2|8254.2|11
1686066600000|2023-06-06 15:50:00|8269.2|8254.2|8269.1|8254.1|8269.2|8254.2|8269.1|8254.1|6
1686066900000|2023-06-06 15:55:00|8269.2|8254.2|8269.3|8254.3|8269.9|8254.9|8269.2|8254.2|12
1686067200000|2023-06-06 16:00:00|8269.1|8254.1|8268.8|8253.8|8269.1|8254.1|8268.5|8253.5|16
1686067500000|2023-06-06 16:05:00|8268.9|8253.9|8268.8|8253.8|8269|8254|8268.8|8253.8|8
1686067800000|2023-06-06 16:10:00|8268.9|8253.9|8273.2|8248.2|8273.4|8253.9|8268.3|8248.2|12
1686068100000|2023-06-06 16:15:00|8273.4|8248.4|8274.3|8249.3|8274.3|8254.3|8268.6|8248.4|12
1686068400000|2023-06-06 16:20:00|8274.2|8249.2|8274|8249|8274.4|8249.4|8273.8|8248.8|34
1686068700000|2023-06-06 16:25:00|8274.1|8249.1|8274.1|8249.1|8274.3|8249.3|8274.1|8249.1|4
1686069000000|2023-06-06 16:30:00|8274|8249|8273.5|8248.5|8274.1|8249.1|8273.2|8248.2|21
1686069300000|2023-06-06 16:35:00|8273.7|8248.7|8273.7|8248.7|8273.7|8248.7|8273.4|8248.4|11
1686069600000|2023-06-06 16:40:00|8274|8249|8274|8249|8274.2|8249.2|8273.8|8248.8|15
1686069900000|2023-06-06 16:45:00|8273.9|8248.9|8273.8|8248.8|8274|8249|8273.8|8248.8|4
1686070200000|2023-06-06 16:50:00|8273.9|8248.9|8273.5|8248.5|8274.2|8249.2|8273.5|8248.5|25
1686070500000|2023-06-06 16:55:00|8273.4|8248.4|8273.4|8248.4|8273.4|8248.4|8273.4|8248.4|1
1686070800000|2023-06-06 17:00:00|8273.5|8248.5|8274.1|8249.1|8274.2|8249.2|8273.5|8248.5|22
1686071100000|2023-06-06 17:05:00|8274.4|8249.4|8273.6|8248.6|8274.5|8249.5|8273.6|8248.6|13
1686071400000|2023-06-06 17:10:00|8273.5|8248.5|8273.5|8248.5|8273.7|8248.7|8273.5|8248.5|14
1686071700000|2023-06-06 17:15:00|8273.4|8248.4|8273.5|8248.5|8273.7|8248.7|8273.4|8248.4|6
1686072000000|2023-06-06 17:20:00|8273.6|8248.6|8273.6|8248.6|8274|8249|8273.5|8248.5|30
1686072300000|2023-06-06 17:25:00|8273.5|8248.5|8273.6|8248.6|8273.8|8248.8|8273.5|8248.5|9
1686072600000|2023-06-06 17:30:00|8273.7|8248.7|8273.4|8248.4|8273.7|8248.7|8273.4|8248.4|6
1686072900000|2023-06-06 17:35:00|8273.3|8248.3|8273.5|8248.5|8273.5|8248.5|8273.3|8248.3|3
1686073200000|2023-06-06 17:40:00|8273.6|8248.6|8273.5|8248.5|8273.6|8248.6|8273.4|8248.4|3
1686073500000|2023-06-06 17:45:00|8273.4|8248.4|8273.4|8248.4|8273.5|8248.5|8273.3|8248.3|9
1686073800000|2023-06-06 17:50:00|8273.3|8248.3|8273.8|8248.8|8273.8|8253.9|8268.9|8248.3|10
1686074100000|2023-06-06 17:55:00|8268.9|8253.9|8274|8249|8274|8254|8268.9|8248.9|6
1686074400000|2023-06-06 18:00:00|8273.9|8248.9|8273.3|8248.3|8273.9|8248.9|8273.2|8248.2|12
1686074700000|2023-06-06 18:05:00|8273.2|8248.2|8273.9|8248.9|8274.3|8249.3|8273.1|8248.1|9
1686075000000|2023-06-06 18:10:00|8274|8249|8273.5|8248.5|8274|8249|8273.3|8248.3|11
1686075300000|2023-06-06 18:15:00|8274.4|8249.4|8274|8249|8274.4|8254.4|8269|8248.9|12
1686075600000|2023-06-06 18:20:00|8274.1|8249.1|8274|8249|8274.1|8249.1|8274|8249|2
1686076200000|2023-06-06 18:30:00|8273.9|8248.9|8273.2|8248.2|8273.9|8248.9|8273.1|8248.1|11
1686076800000|2023-06-06 18:40:00|8273.1|8248.1|8273.1|8248.1|8273.1|8248.1|8273.1|8248.1|1
1686077100000|2023-06-06 18:45:00|8273.4|8248.4|8273.3|8248.3|8273.5|8248.5|8273.3|8248.3|3
1686077400000|2023-06-06 18:50:00|8273.2|8248.2|8273.1|8248.1|8273.2|8248.2|8273.1|8248.1|2
1686077700000|2023-06-06 18:55:00|8273|8248|8273.5|8248.5|8274.3|8249.3|8273|8248|17
1686078000000|2023-06-06 19:00:00|8273|8248|8272.7|8247.7|8273.3|8253.4|8268|8247.7|11
1686078300000|2023-06-06 19:05:00|8267.8|8252.8|8267.8|8252.8|8267.8|8252.8|8267.8|8252.8|1
1686078600000|2023-06-06 19:10:00|8267.9|8252.9|8272.2|8247.2|8272.4|8253|8266.9|8247|15
1686078900000|2023-06-06 19:15:00|8272.1|8247.1|8267.2|8252.2|8272.2|8252.2|8267.2|8246.9|11
1686079200000|2023-06-06 19:20:00|8267.3|8252.3|8271.7|8246.7|8271.9|8252.3|8267.1|8246|36
1686079500000|2023-06-06 19:25:00|8271.8|8246.8|8272|8247|8272.5|8247.5|8271.8|8246.8|28
1686079800000|2023-06-06 19:30:00|8272.3|8247.3|8272.2|8247.2|8272.5|8247.5|8272.2|8247.2|12
1686080100000|2023-06-06 19:35:00|8272.3|8247.3|8271.9|8246.9|8272.8|8247.8|8271.4|8246.4|20
1686080400000|2023-06-06 19:40:00|8271.6|8246.6|8272.1|8247.1|8272.4|8247.4|8271.6|8246.6|10
1686080700000|2023-06-06 19:45:00|8272.5|8247.5|8272.3|8247.3|8272.5|8247.5|8272.1|8247.1|6
1686081000000|2023-06-06 19:50:00|8272.2|8247.2|8271.7|8246.7|8272.3|8247.3|8271.7|8246.7|5
1686081300000|2023-06-06 19:55:00|8271.8|8246.8|8270.3|8245.3|8271.8|8246.8|8270.3|8245.3|9
1686096000000|2023-06-07 00:00:00|8274.1|8249.1|8274.1|8249.1|8274.1|8249.1|8274.1|8249.1|1
1686099600000|2023-06-07 01:00:00|8274.7|8249.7|8275.1|8250.1|8275.1|8250.1|8274.7|8249.7|29
1686099900000|2023-06-07 01:05:00|8275|8250|8275.1|8250.1|8275.1|8250.1|8275|8250|6
1686100200000|2023-06-07 01:10:00|8275|8250|8274.9|8249.9|8275|8250|8274.8|8249.8|11
1686100500000|2023-06-07 01:15:00|8274.8|8249.8|8274|8249|8275.1|8250.1|8274|8249|23
1686101100000|2023-06-07 01:25:00|8273.7|8248.7|8273.6|8248.6|8273.7|8248.7|8273.6|8248.6|4
1686101400000|2023-06-07 01:30:00|8273.5|8248.5|8272.6|8247.6|8273.5|8248.5|8272.2|8247.2|21
1686101700000|2023-06-07 01:35:00|8272.5|8247.5|8272.6|8247.6|8272.7|8247.7|8272.5|8247.5|16
1686102000000|2023-06-07 01:40:00|8272.7|8247.7|8272.7|8247.7|8272.7|8247.7|8272.6|8247.6|9
1686102300000|2023-06-07 01:45:00|8272.6|8247.6|8273.5|8248.5|8273.5|8248.5|8272.5|8247.5|9
1686102900000|2023-06-07 01:55:00|8273.6|8248.6|8273.6|8248.6|8273.6|8248.6|8273.6|8248.6|1
1686103200000|2023-06-07 02:00:00|8273.5|8248.5|8273.5|8248.5|8273.5|8248.5|8273.5|8248.5|1
1686103500000|2023-06-07 02:05:00|8273.6|8248.6|8273.6|8248.6|8273.6|8248.6|8273.5|8248.5|3
1686103800000|2023-06-07 02:10:00|8273.7|8248.7|8273.7|8248.7|8273.7|8248.7|8273.6|8248.6|13
1686104100000|2023-06-07 02:15:00|8273.6|8248.6|8273.6|8248.6|8273.7|8248.7|8273.6|8248.6|17
1686104700000|2023-06-07 02:25:00|8273.5|8248.5|8272.8|8247.8|8273.6|8248.6|8272.8|8247.8|10
1686105000000|2023-06-07 02:30:00|8272.9|8247.9|8273.1|8248.1|8273.1|8248.1|8272.8|8247.8|11
1686105300000|2023-06-07 02:35:00|8273|8248|8273.1|8248.1|8273.1|8248.1|8273|8248|4
1686105600000|2023-06-07 02:40:00|8273.2|8248.2|8273.1|8248.1|8273.2|8248.2|8272.9|8247.9|8
1686105900000|2023-06-07 02:45:00|8273|8248|8273.4|8248.4|8273.4|8248.4|8273|8248|17
1686106200000|2023-06-07 02:50:00|8273.3|8248.3|8273.4|8248.4|8273.6|8248.6|8273|8248|35
1686106500000|2023-06-07 02:55:00|8273.3|8248.3|8273.4|8248.4|8273.4|8248.4|8273.3|8248.3|4
1686106800000|2023-06-07 03:00:00|8273.5|8248.5|8275.9|8250.9|8276.5|8251.5|8273.5|8248.5|40
1686107100000|2023-06-07 03:05:00|8276|8251|8276|8251|8276.1|8251.1|8275.7|8250.7|15
1686107400000|2023-06-07 03:10:00|8275.7|8250.7|8276.2|8251.2|8276.4|8251.4|8275.7|8250.7|7
1686107700000|2023-06-07 03:15:00|8276.3|8251.3|8276|8251|8276.4|8251.4|8275.8|8250.8|7
1686108000000|2023-06-07 03:20:00|8276.1|8251.1|8276.2|8251.2|8276.3|8251.3|8276.1|8251.1|10
1686108300000|2023-06-07 03:25:00|8276.3|8251.3|8276.4|8251.4|8276.4|8251.4|8276.3|8251.3|6
1686108600000|2023-06-07 03:30:00|8276.1|8251.1|8278|8253|8278.5|8253.5|8276.1|8251.1|87
1686108900000|2023-06-07 03:35:00|8277.9|8252.9|8271.1|8256.1|8277.9|8258.8|8271|8252.6|48
1686109200000|2023-06-07 03:40:00|8271|8256|8271|8256|8271.2|8256.2|8270.4|8255.4|15
1686109500000|2023-06-07 03:45:00|8271.1|8256.1|8271.1|8256.1|8271.1|8256.1|8270.6|8255.6|25
1686109800000|2023-06-07 03:50:00|8271|8256|8271|8256|8271|8256|8270.8|8255.8|8
1686110100000|2023-06-07 03:55:00|8270.9|8255.9|8270|8255|8270.9|8255.9|8269.1|8254.1|34
1686110400000|2023-06-07 04:00:00|8270.1|8255.1|8269.6|8254.6|8270.2|8255.2|8269.1|8254.1|25
1686110700000|2023-06-07 04:05:00|8269.7|8254.7|8269|8254|8269.7|8254.7|8268|8253|84
1686111000000|2023-06-07 04:10:00|8269.1|8254.1|8269.3|8254.3|8269.4|8254.4|8267.8|8252.8|51
1686111300000|2023-06-07 04:15:00|8269.2|8254.2|8269.2|8254.2|8269.8|8254.8|8269.1|8254.1|24
1686111600000|2023-06-07 04:20:00|8269.3|8254.3|8269.2|8254.2|8269.4|8254.4|8269.1|8254.1|6
1686111900000|2023-06-07 04:25:00|8269.3|8254.3|8270|8255|8270.3|8255.3|8269.2|8254.2|17
1686112200000|2023-06-07 04:30:00|8269.9|8254.9|8271.9|8256.9|8271.9|8256.9|8269.8|8254.8|37
1686112500000|2023-06-07 04:35:00|8271.8|8256.8|8271.9|8256.9|8272.1|8257.1|8271.8|8256.8|20
1686112800000|2023-06-07 04:40:00|8271.8|8256.8|8271.2|8256.2|8272|8257|8271.2|8256.2|24
1686113100000|2023-06-07 04:45:00|8271.3|8256.3|8271.2|8256.2|8271.3|8256.3|8270.9|8255.9|18
1686113400000|2023-06-07 04:50:00|8271.3|8256.3|8271.2|8256.2|8271.8|8256.8|8271.1|8256.1|16
1686113700000|2023-06-07 04:55:00|8271.3|8256.3|8271.3|8256.3|8271.3|8256.3|8271.3|8256.3|1
1686114000000|2023-06-07 05:00:00|8271.2|8256.2|8271.1|8256.1|8271.5|8256.5|8271.1|8256.1|16
1686114300000|2023-06-07 05:05:00|8271.2|8256.2|8271.2|8256.2|8271.4|8256.4|8271.2|8256.2|11
1686114600000|2023-06-07 05:10:00|8271.3|8256.3|8271.3|8256.3|8271.3|8256.3|8271.3|8256.3|1
1686114900000|2023-06-07 05:15:00|8271.2|8256.2|8271.3|8256.3|8271.3|8256.3|8271.1|8256.1|20
1686115200000|2023-06-07 05:20:00|8271.2|8256.2|8271.2|8256.2|8271.3|8256.3|8271.1|8256.1|7
1686115500000|2023-06-07 05:25:00|8271.3|8256.3|8270.9|8255.9|8271.4|8256.4|8270.9|8255.9|9
1686115800000|2023-06-07 05:30:00|8270.7|8255.7|8268.6|8253.6|8270.7|8255.7|8268.5|8253.5|40
1686116100000|2023-06-07 05:35:00|8268.5|8253.5|8268.3|8253.3|8269|8254|8267.9|8252.9|30
1686116400000|2023-06-07 05:40:00|8268.2|8253.2|8266.3|8251.3|8268.2|8253.2|8265.8|8250.8|51
1686116700000|2023-06-07 05:45:00|8266.5|8251.5|8266.5|8251.5|8267.2|8252.2|8265.8|8250.8|52
1686117000000|2023-06-07 05:50:00|8266.6|8251.6|8271.6|8246.6|8271.7|8251.9|8265.8|8246.6|38
1686117300000|2023-06-07 05:55:00|8271.5|8246.5|8265.8|8250.8|8271.5|8250.8|8264|8245.7|81
1686117600000|2023-06-07 06:00:00|8265.7|8250.7|8263.6|8248.6|8270.8|8250.9|8262.9|8244.8|59
1686117900000|2023-06-07 06:05:00|8263.7|8248.7|8263|8248|8264.5|8249.5|8262.8|8247.8|52
1686118200000|2023-06-07 06:10:00|8263.1|8248.1|8266|8251|8266.3|8251.3|8262.8|8247.8|81
1686118500000|2023-06-07 06:15:00|8265.5|8250.5|8267.4|8252.4|8267.4|8252.4|8265.5|8250.5|61
1686118800000|2023-06-07 06:20:00|8267.3|8252.3|8268.8|8253.8|8269.3|8254.3|8267.3|8252.3|43
1686119100000|2023-06-07 06:25:00|8268.7|8253.7|8268.5|8253.5|8268.7|8253.7|8268.1|8253.1|56
1686119400000|2023-06-07 06:30:00|8268.4|8253.4|8269|8254|8269.2|8254.2|8267.9|8252.9|45
1686119700000|2023-06-07 06:35:00|8269.1|8254.1|8268.7|8253.7|8269.2|8254.2|8268.7|8253.7|30
1686120000000|2023-06-07 06:40:00|8268.8|8253.8|8269.2|8254.2|8274.5|8254.7|8268.7|8249|32
1686120300000|2023-06-07 06:45:00|8269|8254|8269.3|8254.3|8269.6|8254.6|8268.7|8253.7|40
1686120600000|2023-06-07 06:50:00|8269.2|8254.2|8268.5|8253.5|8269.4|8254.4|8268.5|8253.5|18
1686120900000|2023-06-07 06:55:00|8268.6|8253.6|8268|8253|8268.6|8253.6|8267.8|8252.8|19
1686121200000|2023-06-07 07:00:00|8267.9|8252.9|8268.3|8253.3|8268.7|8253.7|8267.7|8252.7|36
1686121500000|2023-06-07 07:05:00|8268.4|8253.4|8269.9|8254.9|8270.4|8255.4|8268.3|8253.3|50
1686121800000|2023-06-07 07:10:00|8269.8|8254.8|8271.7|8256.7|8272.3|8257.3|8269.7|8254.7|64
1686122100000|2023-06-07 07:15:00|8271.6|8256.6|8271.3|8256.3|8271.7|8256.7|8271.1|8256.1|45
1686122400000|2023-06-07 07:20:00|8271.4|8256.4|8271.2|8256.2|8271.5|8256.5|8270.6|8255.6|64
1686122700000|2023-06-07 07:25:00|8271.1|8256.1|8270.3|8255.3|8271.5|8256.5|8270|8255|40
1686123000000|2023-06-07 07:30:00|8270.2|8255.2|8268.8|8253.8|8275.1|8255.2|8268.7|8249.3|54
1686123300000|2023-06-07 07:35:00|8268.9|8253.9|8269|8254|8269.3|8254.3|8268.4|8253.4|26
1686123600000|2023-06-07 07:40:00|8269.1|8254.1|8268|8253|8269.8|8254.8|8268|8253|44
1686123900000|2023-06-07 07:45:00|8267.9|8252.9|8267.6|8252.6|8272.8|8253.3|8267.1|8247.8|45
1686124200000|2023-06-07 07:50:00|8267.5|8252.5|8266.3|8251.3|8267.5|8252.5|8266.2|8251.2|38
1686124500000|2023-06-07 07:55:00|8266.5|8251.5|8267.1|8252.1|8267.9|8252.9|8266.5|8251.5|36
1686124800000|2023-06-07 08:00:00|8267|8252|8267.2|8252.2|8268.4|8253.4|8267|8252|30
1686125100000|2023-06-07 08:05:00|8267.1|8252.1|8265.1|8250.1|8267.1|8252.1|8265|8250|25
1686125400000|2023-06-07 08:10:00|8265.2|8250.2|8263.5|8248.5|8266.1|8251.1|8263.2|8248.2|63
1686125700000|2023-06-07 08:15:00|8263.6|8248.6|8264.5|8249.5|8265.1|8250.1|8263.2|8248.2|70
1686126000000|2023-06-07 08:20:00|8264.6|8249.6|8266.5|8251.5|8266.5|8251.5|8264.6|8249.6|30
1686126300000|2023-06-07 08:25:00|8266.4|8251.4|8267.3|8252.3|8267.3|8252.3|8265.5|8250.5|47
1686126600000|2023-06-07 08:30:00|8267.5|8252.5|8267.2|8252.2|8267.7|8252.7|8266.9|8251.9|15
1686126900000|2023-06-07 08:35:00|8267.3|8252.3|8267.7|8252.7|8267.8|8252.8|8267.3|8252.3|13
1686127200000|2023-06-07 08:40:00|8267.6|8252.6|8267.2|8252.2|8268.2|8253.2|8267.1|8252.1|20
1686127500000|2023-06-07 08:45:00|8267.3|8252.3|8267.3|8252.3|8268.4|8253.4|8267.3|8252.3|22
1686127800000|2023-06-07 08:50:00|8267.2|8252.2|8266.5|8251.5|8267.2|8252.2|8265.7|8250.7|62
1686128100000|2023-06-07 08:55:00|8266.6|8251.6|8266.5|8251.5|8267.1|8252.1|8266.3|8251.3|39
1686128400000|2023-06-07 09:00:00|8266.4|8251.4|8266.1|8251.1|8266.8|8251.8|8265.4|8250.4|53
1686128700000|2023-06-07 09:05:00|8266.2|8251.2|8265.7|8250.7|8267.1|8252.1|8265.5|8250.5|34
1686129000000|2023-06-07 09:10:00|8265.6|8250.6|8266.8|8251.8|8267|8252|8265.6|8250.6|38
1686129300000|2023-06-07 09:15:00|8266.7|8251.7|8266.8|8251.8|8266.8|8251.8|8266.6|8251.6|8
1686129600000|2023-06-07 09:20:00|8266.7|8251.7|8265.8|8250.8|8266.7|8251.7|8265.5|8250.5|16
1686129900000|2023-06-07 09:25:00|8265.9|8250.9|8266.2|8251.2|8266.8|8251.8|8265.8|8250.8|25
1686130200000|2023-06-07 09:30:00|8266.1|8251.1|8265.2|8250.2|8266.1|8251.1|8264.5|8249.5|35
1686130500000|2023-06-07 09:35:00|8265.4|8250.4|8266.5|8251.5|8266.8|8251.8|8265.3|8250.3|17
1686130800000|2023-06-07 09:40:00|8266.6|8251.6|8266.4|8251.4|8267.3|8252.3|8265.8|8250.8|29
1686131100000|2023-06-07 09:45:00|8266.5|8251.5|8266.6|8251.6|8266.7|8251.7|8266|8251|31
1686131400000|2023-06-07 09:50:00|8266.5|8251.5|8269.3|8254.3|8269.3|8254.3|8266.3|8251.3|65
1686131700000|2023-06-07 09:55:00|8269.2|8254.2|8269.5|8254.5|8270.1|8255.1|8268.7|8253.7|91
1686132000000|2023-06-07 10:00:00|8269.4|8254.4|8269.1|8254.1|8269.5|8254.5|8268.6|8253.6|52
1686132300000|2023-06-07 10:05:00|8269.3|8254.3|8269.5|8254.5|8269.8|8254.8|8269.1|8254.1|42
1686132600000|2023-06-07 10:10:00|8269.4|8254.4|8269.9|8254.9|8270|8255|8269.4|8254.4|16
1686132900000|2023-06-07 10:15:00|8269.8|8254.8|8270.1|8255.1|8270.7|8255.7|8269.8|8254.8|34
1686133200000|2023-06-07 10:20:00|8270.2|8255.2|8270.3|8255.3|8271|8256|8270.2|8255.2|37
1686133500000|2023-06-07 10:25:00|8270.4|8255.4|8269.2|8254.2|8270.5|8255.5|8269.2|8254.2|35
1686133800000|2023-06-07 10:30:00|8269.1|8254.1|8269.4|8254.4|8269.5|8254.5|8268.7|8253.7|19
1686134100000|2023-06-07 10:35:00|8269.3|8254.3|8268|8253|8269.5|8254.5|8268|8253|33
1686134400000|2023-06-07 10:40:00|8272.7|8247.7|8271.7|8246.7|8273.2|8248.2|8271.6|8246.6|36
1686134700000|2023-06-07 10:45:00|8271.8|8246.8|8266.6|8251.6|8271.9|8252.1|8266.1|8246.7|38
1686135000000|2023-06-07 10:50:00|8266.7|8251.7|8266.3|8251.3|8266.7|8251.7|8266.2|8251.2|17
1686135300000|2023-06-07 10:55:00|8266.6|8251.6|8266.3|8251.3|8266.7|8251.7|8266.1|8251.1|22
1686135600000|2023-06-07 11:00:00|8266.4|8251.4|8266.6|8251.6|8266.8|8251.8|8266.2|8251.2|33
1686135900000|2023-06-07 11:05:00|8266.2|8251.2|8266.2|8251.2|8266.6|8251.6|8266.1|8251.1|30
1686136200000|2023-06-07 11:10:00|8266.3|8251.3|8267|8252|8267.1|8252.1|8266.3|8251.3|33
1686136500000|2023-06-07 11:15:00|8266.9|8251.9|8266.7|8251.7|8267.1|8252.1|8266.1|8251.1|35
1686136800000|2023-06-07 11:20:00|8266.8|8251.8|8266.6|8251.6|8272.1|8252.3|8266.4|8246.5|40
1686137100000|2023-06-07 11:25:00|8266.5|8251.5|8266.3|8251.3|8266.6|8251.6|8266.2|8251.2|10
1686137400000|2023-06-07 11:30:00|8266.2|8251.2|8266|8251|8266.2|8251.2|8266|8251|3
1686137700000|2023-06-07 11:35:00|8265.9|8250.9|8270.6|8245.6|8270.7|8250.9|8265.8|8245.5|7
1686138000000|2023-06-07 11:40:00|8265.7|8250.7|8264.9|8249.9|8265.7|8250.7|8264.8|8249.8|5
1686138300000|2023-06-07 11:45:00|8265.3|8250.3|8270.2|8245.2|8270.3|8250.3|8265.2|8245.2|5
1686138600000|2023-06-07 11:50:00|8270.5|8245.5|8270.3|8245.3|8271|8246|8270.3|8245.3|18
1686138900000|2023-06-07 11:55:00|8270.4|8245.4|8270.9|8245.9|8271|8251.1|8265.7|8245|14
1686139200000|2023-06-07 12:00:00|8265.9|8250.9|8265.7|8250.7|8265.9|8250.9|8265.1|8250.1|15
1686139500000|2023-06-07 12:05:00|8265.8|8250.8|8266.8|8251.8|8266.9|8251.9|8265.8|8250.8|17
1686139800000|2023-06-07 12:10:00|8266.9|8251.9|8265.7|8250.7|8266.9|8251.9|8265.6|8250.6|22
1686140100000|2023-06-07 12:15:00|8266|8251|8266.1|8251.1|8266.2|8251.2|8266|8251|9
1686140400000|2023-06-07 12:20:00|8266.2|8251.2|8266.2|8251.2|8266.4|8251.4|8265.5|8250.5|17
1686140700000|2023-06-07 12:25:00|8266.3|8251.3|8266.2|8251.2|8266.7|8251.7|8266.2|8251.2|21
1686141000000|2023-06-07 12:30:00|8266.3|8251.3|8266.1|8251.1|8266.4|8251.4|8265.9|8250.9|26
1686141300000|2023-06-07 12:35:00|8266.2|8251.2|8266|8251|8266.3|8251.3|8265.9|8250.9|13
1686141600000|2023-06-07 12:40:00|8266.1|8251.1|8266.9|8251.9|8267.3|8252.3|8266.1|8251.1|43
1686141900000|2023-06-07 12:45:00|8267.1|8252.1|8267.2|8252.2|8267.4|8252.4|8266.8|8251.8|29
1686142200000|2023-06-07 12:50:00|8267.1|8252.1|8266.8|8251.8|8267.5|8252.5|8266.7|8251.7|33
1686142500000|2023-06-07 12:55:00|8266.9|8251.9|8266.5|8251.5|8267.2|8252.2|8266.4|8251.4|14
1686142800000|2023-06-07 13:00:00|8266.4|8251.4|8266.8|8251.8|8266.8|8251.8|8266.3|8251.3|25
1686143100000|2023-06-07 13:05:00|8266.7|8251.7|8268.3|8253.3|8268.5|8253.5|8266.6|8251.6|28
1686143400000|2023-06-07 13:10:00|8268.5|8253.5|8267.9|8252.9|8269|8254|8267.9|8252.9|31
1686143700000|2023-06-07 13:15:00|8268|8253|8267.9|8252.9|8268.4|8253.4|8266.8|8251.8|36
1686144000000|2023-06-07 13:20:00|8268|8253|8267.9|8252.9|8268.1|8253.1|8267.9|8252.9|4
1686144300000|2023-06-07 13:25:00|8267.8|8252.8|8268.4|8253.4|8268.4|8253.4|8267.6|8252.6|12
1686144600000|2023-06-07 13:30:00|8268.5|8253.5|8268.1|8253.1|8268.5|8253.5|8267.8|8252.8|19
1686144900000|2023-06-07 13:35:00|8268.2|8253.2|8268.6|8253.6|8273.4|8253.6|8267.9|8247.8|39
1686145200000|2023-06-07 13:40:00|8268.7|8253.7|8268.2|8253.2|8273.7|8253.7|8268|8248.2|23
1686145500000|2023-06-07 13:45:00|8268.3|8253.3|8267.9|8252.9|8268.5|8253.5|8267.8|8252.8|21
1686145800000|2023-06-07 13:50:00|8268|8253|8267.1|8252.1|8273.5|8253.1|8266.9|8247|48
1686146100000|2023-06-07 13:55:00|8267|8252|8270.9|8245.9|8271.5|8252|8265.6|8245.9|33
1686146400000|2023-06-07 14:00:00|8271|8246|8270.6|8245.6|8271.1|8251.1|8265|8244.7|101
1686146700000|2023-06-07 14:05:00|8270.7|8245.7|8270.4|8245.4|8270.9|8245.9|8267.6|8242.6|109
1686147000000|2023-06-07 14:10:00|8270.5|8245.5|8270.5|8245.5|8272.1|8247.1|8270|8245|58
1686147300000|2023-06-07 14:15:00|8270.6|8245.6|8270.1|8245.1|8271.6|8246.6|8270|8245|29
1686147600000|2023-06-07 14:20:00|8270.2|8245.2|8265.4|8250.4|8270.6|8250.6|8265.1|8244.5|47
1686147900000|2023-06-07 14:25:00|8265.3|8250.3|8273.7|8248.7|8273.9|8251.7|8265.3|8246.5|59
1686148200000|2023-06-07 14:30:00|8273.6|8248.6|8274.7|8249.7|8275.2|8254.5|8268.6|8247.9|114
1686148500000|2023-06-07 14:35:00|8274.5|8249.5|8275.3|8250.3|8275.9|8250.9|8274.2|8249.2|59
1686148800000|2023-06-07 14:40:00|8275.4|8250.4|8274.6|8249.6|8276.7|8256.5|8270.2|8249.6|42
1686149100000|2023-06-07 14:45:00|8274.7|8249.7|8269|8254|8275|8254|8268.4|8248.1|57
1686149400000|2023-06-07 14:50:00|8274.3|8249.3|8275.5|8250.5|8275.6|8250.6|8274.2|8249.2|27
1686149700000|2023-06-07 14:55:00|8275.8|8250.8|8275.8|8250.8|8276.4|8251.4|8275.5|8250.5|26
1686150000000|2023-06-07 15:00:00|8275.9|8250.9|8275.6|8250.6|8277.1|8252.1|8275.6|8250.6|53
1686150300000|2023-06-07 15:05:00|8275.8|8250.8|8276.5|8251.5|8276.9|8251.9|8275.8|8250.8|16
1686150600000|2023-06-07 15:10:00|8276.4|8251.4|8274|8249|8276.4|8256.2|8270.3|8248.7|38
1686150900000|2023-06-07 15:15:00|8273.9|8248.9|8273.9|8248.9|8274.3|8249.3|8272.9|8247.9|37
1686151200000|2023-06-07 15:20:00|8273.8|8248.8|8273.6|8248.6|8274.1|8249.1|8273.4|8248.4|29
1686151500000|2023-06-07 15:25:00|8273.7|8248.7|8273.8|8248.8|8274.2|8249.2|8273.6|8248.6|17
1686151800000|2023-06-07 15:30:00|8273.7|8248.7|8273.9|8248.9|8274.2|8249.2|8273.6|8248.6|26
1686152100000|2023-06-07 15:35:00|8268.9|8253.9|8270.2|8255.2|8270.2|8255.2|8268.9|8253.9|33
1686152400000|2023-06-07 15:40:00|8275.3|8250.3|8275.4|8250.4|8275.5|8250.5|8274.8|8249.8|16
1686152700000|2023-06-07 15:45:00|8275.3|8250.3|8277.8|8252.8|8278.4|8253.4|8275.3|8250.3|45
1686153000000|2023-06-07 15:50:00|8272.9|8257.9|8278.6|8253.6|8278.6|8259.1|8272.5|8252|42
1686153300000|2023-06-07 15:55:00|8278.7|8253.7|8278.6|8253.6|8278.9|8253.9|8278.1|8253.1|20
1686153600000|2023-06-07 16:00:00|8278.7|8253.7|8278.2|8253.2|8278.7|8253.7|8278.2|8253.2|25
1686153900000|2023-06-07 16:05:00|8278.3|8253.3|8278.3|8253.3|8278.5|8253.5|8278.3|8253.3|7
1686154200000|2023-06-07 16:10:00|8278.4|8253.4|8278.5|8253.5|8278.5|8253.5|8277.9|8252.9|18
1686154500000|2023-06-07 16:15:00|8278.6|8253.6|8278.4|8253.4|8279|8254|8278.1|8253.1|31
1686154800000|2023-06-07 16:20:00|8278.5|8253.5|8278.4|8253.4|8278.6|8253.6|8278.4|8253.4|8
1686155100000|2023-06-07 16:25:00|8278.5|8253.5|8278.9|8253.9|8279|8254|8278.5|8253.5|14
1686155400000|2023-06-07 16:30:00|8279|8254|8274|8259|8279|8259|8274|8254|2
1686155700000|2023-06-07 16:35:00|8274.3|8259.3|8280.1|8255.1|8280.1|8260.2|8274.3|8254.4|16
1686156000000|2023-06-07 16:40:00|8280.2|8255.2|8281.1|8256.1|8281.1|8256.1|8280.2|8255.2|29
1686156300000|2023-06-07 16:45:00|8280.9|8255.9|8281|8256|8281.1|8256.1|8279.8|8254.8|30
1686156600000|2023-06-07 16:50:00|8280.9|8255.9|8276.3|8261.3|8281.3|8261.3|8276.2|8255.9|13
1686156900000|2023-06-07 16:55:00|8276.4|8261.4|8281.4|8256.4|8281.9|8262.3|8276.4|8256.1|21
1686157200000|2023-06-07 17:00:00|8281.5|8256.5|8281.4|8256.4|8281.5|8256.5|8280.2|8255.2|20
1686157500000|2023-06-07 17:05:00|8281.3|8256.3|8280.3|8255.3|8281.7|8256.7|8280.3|8255.3|25
1686157800000|2023-06-07 17:10:00|8280.2|8255.2|8280.4|8255.4|8280.8|8255.8|8280|8255|40
1686158100000|2023-06-07 17:15:00|8280.3|8255.3|8280.9|8255.9|8281|8256|8280.3|8255.3|30
1686158400000|2023-06-07 17:20:00|8280.8|8255.8|8280.5|8255.5|8281|8256|8280.4|8255.4|41
1686158700000|2023-06-07 17:25:00|8280.7|8255.7|8280.5|8255.5|8281|8256|8280.4|8255.4|12
1686159000000|2023-06-07 17:30:00|8280.3|8255.3|8280.9|8255.9|8281|8256|8280.3|8255.3|25
1686159300000|2023-06-07 17:35:00|8280.8|8255.8|8280|8255|8280.8|8255.8|8279.8|8254.8|10
1686159600000|2023-06-07 17:40:00|8280.2|8255.2|8280|8255|8280.3|8255.3|8280|8255|9
1686159900000|2023-06-07 17:45:00|8279.9|8254.9|8279.7|8254.7|8280|8255|8279.6|8254.6|7
1686160200000|2023-06-07 17:50:00|8279.6|8254.6|8278.5|8253.5|8279.6|8259.4|8274.2|8253.2|27
1686160500000|2023-06-07 17:55:00|8278.6|8253.6|8278.6|8253.6|8278.7|8253.7|8278.2|8253.2|10
1686160800000|2023-06-07 18:00:00|8278.7|8253.7|8278.7|8253.7|8278.8|8253.8|8278.4|8253.4|27
1686161100000|2023-06-07 18:05:00|8278.6|8253.6|8279.8|8254.8|8279.8|8254.8|8278.4|8253.4|13
1686161400000|2023-06-07 18:10:00|8279.7|8254.7|8279.8|8254.8|8280|8255|8279.7|8254.7|9
1686161700000|2023-06-07 18:15:00|8279.9|8254.9|8279.8|8254.8|8279.9|8254.9|8279.8|8254.8|14
1686162000000|2023-06-07 18:20:00|8279.9|8254.9|8279.9|8254.9|8279.9|8254.9|8279.6|8254.6|10
1686162300000|2023-06-07 18:25:00|8280|8255|8280|8255|8280|8255|8280|8255|1
1686162900000|2023-06-07 18:35:00|8280.1|8255.1|8280.1|8255.1|8280.1|8255.1|8280|8255|5
1686163200000|2023-06-07 18:40:00|8280.3|8255.3|8280.7|8255.7|8281.3|8261.3|8275.1|8255|46
1686163500000|2023-06-07 18:45:00|8280.6|8255.6|8280.9|8255.9|8281.1|8256.1|8280.6|8255.6|15
1686163800000|2023-06-07 18:50:00|8281|8256|8280.9|8255.9|8281.3|8256.3|8280.6|8255.6|30
1686164100000|2023-06-07 18:55:00|8280.8|8255.8|8279.2|8254.2|8280.8|8255.8|8278.9|8253.9|48
1686164400000|2023-06-07 19:00:00|8278.6|8253.6|8278.8|8253.8|8278.9|8253.9|8278.4|8253.4|19
1686164700000|2023-06-07 19:05:00|8278.9|8253.9|8278.9|8253.9|8279.2|8254.2|8278.5|8253.5|30
1686165000000|2023-06-07 19:10:00|8278.8|8253.8|8279.5|8254.5|8280|8255|8278.3|8253.3|69
1686165300000|2023-06-07 19:15:00|8279.6|8254.6|8279.7|8254.7|8280|8255|8279.6|8254.6|22
1686165600000|2023-06-07 19:20:00|8279.6|8254.6|8280.3|8255.3|8280.3|8255.3|8279.5|8254.5|40
1686165900000|2023-06-07 19:25:00|8280.4|8255.4|8280.3|8255.3|8280.6|8255.6|8280.1|8255.1|19
1686166200000|2023-06-07 19:30:00|8280.2|8255.2|8280.3|8255.3|8280.6|8255.6|8280.2|8255.2|8
1686166500000|2023-06-07 19:35:00|8280.2|8255.2|8279.5|8254.5|8280.2|8255.2|8279.5|8254.5|7
1686166800000|2023-06-07 19:40:00|8279.6|8254.6|8274.4|8259.4|8279.6|8259.4|8274.4|8254.3|18
1686167100000|2023-06-07 19:45:00|8274.5|8259.5|8279.8|8254.8|8279.9|8259.7|8274.5|8254.6|20
1686167400000|2023-06-07 19:50:00|8279.9|8254.9|8279.8|8254.8|8279.9|8254.9|8279.7|8254.7|14
1686167700000|2023-06-07 19:55:00|8279.9|8254.9|8279.8|8254.8|8280.8|8255.8|8279.8|8254.8|23
1686182400000|2023-06-08 00:00:00|8280.5|8255.5|8280.5|8255.5|8280.5|8255.5|8280.5|8255.5|1
1686186000000|2023-06-08 01:00:00|8276.6|8251.6|8277.3|8252.3|8277.4|8252.4|8276.6|8251.6|6
1686186300000|2023-06-08 01:05:00|8276.3|8251.3|8276.5|8251.5|8276.5|8251.5|8276.3|8251.3|3
1686186600000|2023-06-08 01:10:00|8277.6|8252.6|8279.4|8254.4|8280.2|8255.2|8277.5|8252.5|19
1686186900000|2023-06-08 01:15:00|8279.5|8254.5|8279.8|8254.8|8280.2|8255.2|8279.3|8254.3|19
1686187200000|2023-06-08 01:20:00|8279.6|8254.6|8279.8|8254.8|8279.8|8254.8|8279.3|8254.3|5
1686187500000|2023-06-08 01:25:00|8279.6|8254.6|8279.3|8254.3|8279.6|8254.6|8279.1|8254.1|6
1686187800000|2023-06-08 01:30:00|8280|8255|8279.9|8254.9|8280|8255|8279.8|8254.8|5
1686188100000|2023-06-08 01:35:00|8279.8|8254.8|8279.8|8254.8|8279.8|8254.8|8279.8|8254.8|1
1686189300000|2023-06-08 01:55:00|8279.9|8254.9|8279.8|8254.8|8279.9|8254.9|8279.8|8254.8|2
1686189900000|2023-06-08 02:05:00|8279.7|8254.7|8279.8|8254.8|8279.8|8254.8|8279.7|8254.7|2
1686190200000|2023-06-08 02:10:00|8278|8253|8279|8254|8279|8254|8277.9|8252.9|12
1686190500000|2023-06-08 02:15:00|8279.1|8254.1|8279|8254|8279.1|8254.1|8279|8254|6
1686190800000|2023-06-08 02:20:00|8278.9|8253.9|8279|8254|8279.1|8254.1|8278.9|8253.9|18
1686191100000|2023-06-08 02:25:00|8279.1|8254.1|8279.1|8254.1|8279.1|8254.1|8279|8254|11
1686191400000|2023-06-08 02:30:00|8279|8254|8279.1|8254.1|8279.1|8254.1|8279|8254|2
1686191700000|2023-06-08 02:35:00|8279|8254|8279|8254|8279.1|8254.1|8279|8254|3
1686192000000|2023-06-08 02:40:00|8279.1|8254.1|8279.1|8254.1|8279.1|8254.1|8278.6|8253.6|8
1686192300000|2023-06-08 02:45:00|8279|8254|8278.8|8253.8|8279.2|8254.2|8278.7|8253.7|19
1686192600000|2023-06-08 02:50:00|8278.7|8253.7|8278.9|8253.9|8278.9|8253.9|8278.6|8253.6|11
1686192900000|2023-06-08 02:55:00|8278.8|8253.8|8279|8254|8279|8254|8278.8|8253.8|3
1686193200000|2023-06-08 03:00:00|8278.9|8253.9|8279.3|8254.3|8279.4|8254.4|8278.9|8253.9|12
1686193500000|2023-06-08 03:05:00|8279.2|8254.2|8279.3|8254.3|8279.3|8254.3|8279.2|8254.2|2
1686193800000|2023-06-08 03:10:00|8279.2|8254.2|8279.1|8254.1|8279.5|8254.5|8279.1|8254.1|10
1686194100000|2023-06-08 03:15:00|8279.2|8254.2|8278.9|8253.9|8279.7|8254.7|8278.5|8253.5|34
1686194400000|2023-06-08 03:20:00|8278.8|8253.8|8278.9|8253.9|8278.9|8253.9|8278.8|8253.8|14
1686194700000|2023-06-08 03:25:00|8279|8254|8279.8|8254.8|8279.9|8254.9|8278.9|8253.9|15
1686195000000|2023-06-08 03:30:00|8279.9|8254.9|8277.4|8252.4|8279.9|8254.9|8277.1|8252.1|106
1686195300000|2023-06-08 03:35:00|8277.5|8252.5|8276.5|8251.5|8277.5|8252.5|8275.7|8250.7|50
1686195600000|2023-06-08 03:40:00|8276.4|8251.4|8277.2|8252.2|8277.3|8252.3|8276|8251|41
1686195900000|2023-06-08 03:45:00|8277.3|8252.3|8272.7|8257.7|8278|8258|8272.4|8252.3|31
1686196200000|2023-06-08 03:50:00|8272.6|8257.6|8272.6|8257.6|8273.2|8258.2|8272.4|8257.4|28
1686196500000|2023-06-08 03:55:00|8272.5|8257.5|8273.1|8258.1|8273.4|8258.4|8272.4|8257.4|25
1686196800000|2023-06-08 04:00:00|8273.2|8258.2|8272.4|8257.4|8273.4|8258.4|8272.1|8257.1|31
1686197100000|2023-06-08 04:05:00|8272.7|8257.7|8272.3|8257.3|8273.1|8258.1|8272.2|8257.2|59
1686197400000|2023-06-08 04:10:00|8272.4|8257.4|8272.9|8257.9|8273.5|8258.5|8272.3|8257.3|51
1686197700000|2023-06-08 04:15:00|8273|8258|8274.3|8259.3|8274.7|8259.7|8273|8258|62
1686198000000|2023-06-08 04:20:00|8274.2|8259.2|8275.1|8260.1|8276.6|8261.6|8274.2|8259.2|87
1686198300000|2023-06-08 04:25:00|8275.2|8260.2|8280.1|8255.1|8281.1|8261.4|8275.2|8255|67
1686198600000|2023-06-08 04:30:00|8279.9|8254.9|8276.8|8251.8|8279.9|8259.9|8272|8250.7|136
1686198900000|2023-06-08 04:35:00|8277|8252|8273.1|8258.1|8278|8258.4|8270.5|8251.6|106
1686199200000|2023-06-08 04:40:00|8273.2|8258.2|8277.7|8252.7|8278.8|8259|8271.8|8252.6|74
1686199500000|2023-06-08 04:45:00|8272.9|8257.9|8273|8258|8278.5|8258.7|8272.8|8252.6|53
1686199800000|2023-06-08 04:50:00|8272.9|8257.9|8273|8258|8273.2|8258.2|8272.7|8257.7|27
1686200100000|2023-06-08 04:55:00|8272.9|8257.9|8272|8257|8272.9|8257.9|8271.3|8256.3|65
1686200400000|2023-06-08 05:00:00|8271.9|8256.9|8276.9|8251.9|8277.5|8257.6|8271.3|8251.2|38
1686200700000|2023-06-08 05:05:00|8277|8252|8271.4|8256.4|8277.3|8256.9|8271.4|8251.3|31
1686201000000|2023-06-08 05:10:00|8271.5|8256.5|8271.4|8256.4|8271.8|8256.8|8271.2|8256.2|21
1686201300000|2023-06-08 05:15:00|8271.3|8256.3|8271.4|8256.4|8271.4|8256.4|8271.2|8256.2|4
1686201600000|2023-06-08 05:20:00|8271.3|8256.3|8271|8256|8275.9|8256.4|8270.5|8250.7|23
1686201900000|2023-06-08 05:25:00|8270.9|8255.9|8270.9|8255.9|8271.2|8256.2|8270.1|8255.1|36
1686202200000|2023-06-08 05:30:00|8271|8256|8269.9|8254.9|8271|8256|8269.2|8254.2|72
1686202500000|2023-06-08 05:35:00|8270|8255|8271.1|8256.1|8271.2|8256.2|8269.1|8254.1|73
1686202800000|2023-06-08 05:40:00|8271|8256|8271.2|8256.2|8271.2|8256.2|8270.9|8255.9|11
1686203100000|2023-06-08 05:45:00|8271.3|8256.3|8272|8257|8272|8257|8270.8|8255.8|47
1686203400000|2023-06-08 05:50:00|8272.1|8257.1|8272|8257|8272.3|8257.3|8271.9|8256.9|21
1686203700000|2023-06-08 05:55:00|8272.1|8257.1|8272.4|8257.4|8272.5|8257.5|8271.9|8256.9|14
1686204000000|2023-06-08 06:00:00|8272.5|8257.5|8272.3|8257.3|8273.1|8258.1|8272.1|8257.1|62
1686204300000|2023-06-08 06:05:00|8272.4|8257.4|8272.9|8257.9|8273.2|8258.2|8272.3|8257.3|34
1686204600000|2023-06-08 06:10:00|8273|8258|8273.3|8258.3|8273.4|8258.4|8272.8|8257.8|25
1686204900000|2023-06-08 06:15:00|8273.2|8258.2|8274|8259|8274.1|8259.1|8273.2|8258.2|19
1686205200000|2023-06-08 06:20:00|8274.1|8259.1|8274.5|8259.5|8275.2|8260.2|8274.1|8259.1|31
1686205500000|2023-06-08 06:25:00|8274.4|8259.4|8274.2|8259.2|8274.9|8259.9|8273.7|8258.7|23
1686205800000|2023-06-08 06:30:00|8274|8259|8273.2|8258.2|8274.2|8259.2|8273.1|8258.1|30
1686206100000|2023-06-08 06:35:00|8273.1|8258.1|8272.4|8257.4|8273.1|8258.1|8272.2|8257.2|13
1686206400000|2023-06-08 06:40:00|8272.3|8257.3|8277.2|8252.2|8277.4|8257.7|8270.7|8252.2|73
1686206700000|2023-06-08 06:45:00|8277.3|8252.3|8272.1|8257.1|8277.3|8257.5|8271.1|8252.2|35
1686207000000|2023-06-08 06:50:00|8272|8257|8271.1|8256.1|8272.1|8257.1|8271|8256|32
1686207300000|2023-06-08 06:55:00|8271.2|8256.2|8271.5|8256.5|8271.6|8256.6|8270.7|8255.7|21
1686207600000|2023-06-08 07:00:00|8271.4|8256.4|8271.8|8256.8|8272|8257|8271.4|8256.4|26
1686207900000|2023-06-08 07:05:00|8272|8257|8272.3|8257.3|8277.6|8257.9|8271.6|8252.5|52
1686208200000|2023-06-08 07:10:00|8272.4|8257.4|8270.6|8255.6|8272.4|8257.4|8270.5|8255.5|53
1686208500000|2023-06-08 07:15:00|8270.5|8255.5|8272.5|8257.5|8272.6|8257.6|8270.1|8255.1|47
1686208800000|2023-06-08 07:20:00|8272.4|8257.4|8272.5|8257.5|8272.6|8257.6|8271.5|8256.5|38
1686209100000|2023-06-08 07:25:00|8272.4|8257.4|8272.6|8257.6|8272.7|8257.7|8271.8|8256.8|25
1686209400000|2023-06-08 07:30:00|8272.5|8257.5|8271.7|8256.7|8272.5|8257.5|8271.7|8256.7|12
1686209700000|2023-06-08 07:35:00|8271.6|8256.6|8270.4|8255.4|8271.7|8256.7|8270.4|8255.4|44
1686210000000|2023-06-08 07:40:00|8270.5|8255.5|8270.7|8255.7|8271|8256|8270.4|8255.4|30
1686210300000|2023-06-08 07:45:00|8270.8|8255.8|8270.6|8255.6|8271.4|8256.4|8270.3|8255.3|40
1686210600000|2023-06-08 07:50:00|8270.8|8255.8|8270.7|8255.7|8271.1|8256.1|8270.4|8255.4|32
1686210900000|2023-06-08 07:55:00|8270.5|8255.5|8269.4|8254.4|8270.5|8255.5|8268.9|8253.9|68
1686211200000|2023-06-08 08:00:00|8269.5|8254.5|8271|8256|8271|8256|8269.5|8254.5|35
1686211500000|2023-06-08 08:05:00|8270.9|8255.9|8269.9|8254.9|8274.9|8255.9|8269.7|8249.7|38
1686211800000|2023-06-08 08:10:00|8270|8255|8271.4|8256.4|8276.8|8256.6|8270|8250.3|42
1686212100000|2023-06-08 08:15:00|8271.3|8256.3|8271.4|8256.4|8271.6|8256.6|8270.8|8255.8|39
1686212400000|2023-06-08 08:20:00|8271.3|8256.3|8271.4|8256.4|8271.7|8256.7|8271.2|8256.2|20
1686212700000|2023-06-08 08:25:00|8271.6|8256.6|8271.6|8256.6|8271.7|8256.7|8271.2|8256.2|33
1686213000000|2023-06-08 08:30:00|8271.4|8256.4|8271.1|8256.1|8271.4|8256.4|8271.1|8256.1|13
1686213300000|2023-06-08 08:35:00|8270.9|8255.9|8271.1|8256.1|8271.2|8256.2|8270.5|8255.5|32
1686213600000|2023-06-08 08:40:00|8271|8256|8270.2|8255.2|8271.1|8256.1|8270.2|8255.2|31
1686213900000|2023-06-08 08:45:00|8270|8255|8269.9|8254.9|8270.6|8255.6|8269.8|8254.8|20
1686214200000|2023-06-08 08:50:00|8270|8255|8270|8255|8274.3|8255|8269|8249|39
1686214500000|2023-06-08 08:55:00|8269.9|8254.9|8270.1|8255.1|8270.6|8255.6|8269.9|8254.9|33
1686214800000|2023-06-08 09:00:00|8270.2|8255.2|8269.8|8254.8|8270.5|8255.5|8269.8|8254.8|18
1686215100000|2023-06-08 09:05:00|8269.7|8254.7|8270.2|8255.2|8270.3|8255.3|8269.7|8254.7|11
1686215400000|2023-06-08 09:10:00|8270.3|8255.3|8271.2|8256.2|8271.3|8256.3|8270.1|8255.1|19
1686215700000|2023-06-08 09:15:00|8271.3|8256.3|8271|8256|8271.3|8256.3|8270.8|8255.8|12
1686216000000|2023-06-08 09:20:00|8270.9|8255.9|8269.9|8254.9|8270.9|8255.9|8269.6|8254.6|33
1686216300000|2023-06-08 09:25:00|8270|8255|8269.8|8254.8|8270.7|8255.7|8269.7|8254.7|29
1686216600000|2023-06-08 09:30:00|8270|8255|8270.6|8255.6|8270.7|8255.7|8269.8|8254.8|16
1686216900000|2023-06-08 09:35:00|8270.5|8255.5|8277.1|8252.1|8277.1|8257|8270.5|8251.9|28
1686217200000|2023-06-08 09:40:00|8272.2|8257.2|8271.9|8256.9|8272.4|8257.4|8271.9|8256.9|11
1686217500000|2023-06-08 09:45:00|8272|8257|8271.5|8256.5|8272|8257|8270.9|8255.9|16
1686217800000|2023-06-08 09:50:00|8271.4|8256.4|8271.3|8256.3|8271.5|8256.5|8271.2|8256.2|6
1686218100000|2023-06-08 09:55:00|8271.2|8256.2|8271.9|8256.9|8272.2|8257.2|8271.2|8256.2|23
1686218400000|2023-06-08 10:00:00|8271.8|8256.8|8271.1|8256.1|8271.9|8256.9|8271|8256|11
1686218700000|2023-06-08 10:05:00|8271.2|8256.2|8271.1|8256.1|8271.3|8256.3|8270.8|8255.8|14
1686219000000|2023-06-08 10:10:00|8271|8256|8271.3|8256.3|8271.3|8256.3|8271|8256|6
1686219300000|2023-06-08 10:15:00|8271.5|8256.5|8271.3|8256.3|8271.6|8256.6|8271.1|8256.1|10
1686219600000|2023-06-08 10:20:00|8271.2|8256.2|8271.1|8256.1|8271.7|8256.7|8271.1|8256.1|9
1686219900000|2023-06-08 10:25:00|8271.2|8256.2|8271.2|8256.2|8271.2|8256.2|8270.8|8255.8|14
1686220200000|2023-06-08 10:30:00|8271|8256|8270.3|8255.3|8271.1|8256.1|8270.3|8255.3|17
1686220500000|2023-06-08 10:35:00|8270.2|8255.2|8271.1|8256.1|8271.2|8256.2|8269.9|8254.9|12
1686220800000|2023-06-08 10:40:00|8271.2|8256.2|8271.2|8256.2|8271.3|8256.3|8270.8|8255.8|52
1686221100000|2023-06-08 10:45:00|8271.1|8256.1|8271.3|8256.3|8271.3|8256.3|8271.1|8256.1|5
1686221700000|2023-06-08 10:55:00|8271.2|8256.2|8271|8256|8271.2|8256.2|8270.8|8255.8|8
1686222000000|2023-06-08 11:00:00|8270.9|8255.9|8270.9|8255.9|8270.9|8255.9|8270.9|8255.9|1
1686222300000|2023-06-08 11:05:00|8271|8256|8271.3|8256.3|8271.4|8256.4|8271|8256|6
1686222600000|2023-06-08 11:10:00|8271.1|8256.1|8270.9|8255.9|8271.4|8256.4|8270.9|8255.9|13
1686222900000|2023-06-08 11:15:00|8270.8|8255.8|8270.8|8255.8|8270.8|8255.8|8270.8|8255.8|1
1686223200000|2023-06-08 11:20:00|8270.9|8255.9|8270.8|8255.8|8270.9|8255.9|8270.8|8255.8|2
1686223500000|2023-06-08 11:25:00|8270.7|8255.7|8270.7|8255.7|8270.8|8255.8|8270.6|8255.6|9
1686223800000|2023-06-08 11:30:00|8270.6|8255.6|8270.7|8255.7|8270.7|8255.7|8270.5|8255.5|4
1686224100000|2023-06-08 11:35:00|8270.8|8255.8|8270.9|8255.9|8271.1|8256.1|8270.8|8255.8|3
1686224400000|2023-06-08 11:40:00|8270.8|8255.8|8269.7|8254.7|8270.8|8255.8|8269.7|8254.7|14
1686224700000|2023-06-08 11:45:00|8269.8|8254.8|8274.8|8249.8|8274.8|8254.9|8269.7|8249.7|8
1686225000000|2023-06-08 11:50:00|8274.9|8249.9|8274.2|8249.2|8275.1|8250.1|8274.2|8249.2|13
1686225300000|2023-06-08 11:55:00|8274.3|8249.3|8275|8250|8275|8250|8274.2|8249.2|22
1686225600000|2023-06-08 12:00:00|8274.9|8249.9|8270|8255|8275.1|8255|8269.7|8249.6|18
1686225900000|2023-06-08 12:05:00|8269.9|8254.9|8270|8255|8270|8255|8269.9|8254.9|2
1686226200000|2023-06-08 12:10:00|8270.1|8255.1|8270.5|8255.5|8270.6|8255.6|8270.1|8255.1|14
1686226500000|2023-06-08 12:15:00|8270.6|8255.6|8270.1|8255.1|8270.6|8255.6|8270.1|8255.1|10
1686226800000|2023-06-08 12:20:00|8270.2|8255.2|8270.1|8255.1|8270.7|8255.7|8270.1|8255.1|17
1686227100000|2023-06-08 12:25:00|8270.2|8255.2|8274.8|8249.8|8275.2|8255.4|8268.9|8249.8|32
1686227400000|2023-06-08 12:30:00|8274.6|8249.6|8271.9|8246.9|8274.7|8253.5|8266.4|8245.7|128
1686227700000|2023-06-08 12:35:00|8272.1|8247.1|8270.7|8245.7|8272.1|8247.1|8269.4|8244.4|77
1686228000000|2023-06-08 12:40:00|8270.6|8245.6|8271.8|8246.8|8271.9|8246.9|8270.6|8245.6|37
1686228300000|2023-06-08 12:45:00|8272|8247|8272.8|8247.8|8272.9|8247.9|8272|8247|37
1686228600000|2023-06-08 12:50:00|8272.7|8247.7|8272.6|8247.6|8272.8|8247.8|8272.3|8247.3|44
1686228900000|2023-06-08 12:55:00|8272.7|8247.7|8266.7|8251.7|8272.7|8251.7|8266.7|8246.2|38
1686229200000|2023-06-08 13:00:00|8266.8|8251.8|8266.7|8251.7|8266.8|8251.8|8266.1|8251.1|23
1686229500000|2023-06-08 13:05:00|8266.6|8251.6|8266.3|8251.3|8266.7|8251.7|8266.2|8251.2|15
1686229800000|2023-06-08 13:10:00|8266.2|8251.2|8266.3|8251.3|8266.4|8251.4|8266.1|8251.1|12
1686230100000|2023-06-08 13:15:00|8266.2|8251.2|8266.6|8251.6|8266.8|8251.8|8266.2|8251.2|12
1686230400000|2023-06-08 13:20:00|8266.7|8251.7|8266|8251|8266.7|8251.7|8266|8251|21
1686230700000|2023-06-08 13:25:00|8265.9|8250.9|8266.7|8251.7|8266.8|8251.8|8265.9|8250.9|11
1686231000000|2023-06-08 13:30:00|8266.6|8251.6|8266.1|8251.1|8266.7|8251.7|8266|8251|19
1686231300000|2023-06-08 13:35:00|8266.2|8251.2|8265.8|8250.8|8270.9|8251.2|8265.1|8245.9|52
1686231600000|2023-06-08 13:40:00|8265.7|8250.7|8266.1|8251.1|8266.2|8251.2|8265.3|8250.3|42
1686231900000|2023-06-08 13:45:00|8266|8251|8266|8251|8271.9|8252.3|8265.7|8246.9|35
1686232200000|2023-06-08 13:50:00|8265.9|8250.9|8265.3|8250.3|8266|8251|8264.9|8249.9|15
1686232500000|2023-06-08 13:55:00|8265|8250|8264.1|8249.1|8265|8250|8263.3|8248.3|40
1686232800000|2023-06-08 14:00:00|8264.4|8249.4|8263.4|8248.4|8264.5|8249.5|8263|8248|26
1686233100000|2023-06-08 14:05:00|8263.3|8248.3|8264.9|8249.9|8265|8250|8263.3|8248.3|44
1686233400000|2023-06-08 14:10:00|8264.8|8249.8|8265.3|8250.3|8265.5|8250.5|8264.7|8249.7|24
1686233700000|2023-06-08 14:15:00|8265.6|8250.6|8266.5|8251.5|8271.9|8252.3|8265.6|8246.9|22
1686234000000|2023-06-08 14:20:00|8266.6|8251.6|8266.5|8251.5|8272|8252.1|8266.4|8246.4|18
1686234300000|2023-06-08 14:25:00|8266.4|8251.4|8264.2|8249.2|8270.1|8251.4|8263.9|8245.1|43
1686234600000|2023-06-08 14:30:00|8264.1|8249.1|8264.1|8249.1|8264.4|8249.4|8263.6|8248.6|25
1686234900000|2023-06-08 14:35:00|8264.2|8249.2|8263.9|8248.9|8264.4|8249.4|8263.7|8248.7|33
1686235200000|2023-06-08 14:40:00|8264|8249|8264.9|8249.9|8265|8250|8263.9|8248.9|60
1686235500000|2023-06-08 14:45:00|8264.8|8249.8|8264.9|8249.9|8265|8250|8264.8|8249.8|6
1686235800000|2023-06-08 14:50:00|8264.8|8249.8|8265.6|8250.6|8265.7|8250.7|8264.8|8249.8|35
1686236100000|2023-06-08 14:55:00|8265.5|8250.5|8265.4|8250.4|8270.3|8250.6|8265.2|8245.1|17
1686236400000|2023-06-08 15:00:00|8265.3|8250.3|8266.3|8251.3|8271|8251.3|8265.3|8245.9|16
1686236700000|2023-06-08 15:05:00|8266.2|8251.2|8266.2|8251.2|8266.3|8251.3|8266.2|8251.2|3
1686237000000|2023-06-08 15:10:00|8266.1|8251.1|8265.7|8250.7|8266.1|8251.1|8265.7|8250.7|7
1686237300000|2023-06-08 15:15:00|8265.6|8250.6|8265.7|8250.7|8265.7|8250.7|8265.3|8250.3|10
1686237600000|2023-06-08 15:20:00|8265.6|8250.6|8266.3|8251.3|8266.3|8251.3|8265.4|8250.4|7
1686237900000|2023-06-08 15:25:00|8266.2|8251.2|8266.1|8251.1|8266.5|8251.5|8266.1|8251.1|18
1686238200000|2023-06-08 15:30:00|8266.2|8251.2|8267.5|8252.5|8267.5|8252.5|8265.9|8250.9|23
1686238500000|2023-06-08 15:35:00|8267.4|8252.4|8268.4|8253.4|8268.4|8253.4|8266.6|8251.6|42
1686238800000|2023-06-08 15:40:00|8268.3|8253.3|8267.7|8252.7|8268.3|8253.3|8267.5|8252.5|13
1686239100000|2023-06-08 15:45:00|8267.8|8252.8|8267.4|8252.4|8268|8253|8267.4|8252.4|27
1686239400000|2023-06-08 15:50:00|8267.3|8252.3|8267.1|8252.1|8267.5|8252.5|8267.1|8252.1|10
1686239700000|2023-06-08 15:55:00|8267.2|8252.2|8267|8252|8272.3|8252.6|8267|8247.2|12
1686240000000|2023-06-08 16:00:00|8267.1|8252.1|8267|8252|8267.1|8252.1|8267|8252|2
1686240300000|2023-06-08 16:05:00|8267.4|8252.4|8266.7|8251.7|8271.3|8252.9|8266.3|8246.2|25
1686240600000|2023-06-08 16:10:00|8271.7|8246.7|8271.2|8246.2|8271.7|8246.7|8270.9|8245.9|13
1686240900000|2023-06-08 16:15:00|8271.1|8246.1|8270.5|8245.5|8271.2|8246.2|8269.7|8244.7|27
1686241200000|2023-06-08 16:20:00|8270.3|8245.3|8270|8245|8270.3|8245.3|8269.8|8244.8|27
1686241500000|2023-06-08 16:25:00|8270.1|8245.1|8269.5|8244.5|8270.4|8245.4|8269.5|8244.5|8
1686241800000|2023-06-08 16:30:00|8269.6|8244.6|8268.8|8243.8|8269.6|8244.6|8268.5|8243.5|16
1686242100000|2023-06-08 16:35:00|8268.7|8243.7|8269.2|8244.2|8269.3|8244.3|8268.7|8243.7|25
1686242400000|2023-06-08 16:40:00|8269.1|8244.1|8268.2|8243.2|8269.1|8244.1|8268.2|8243.2|11
1686242700000|2023-06-08 16:45:00|8268.3|8243.3|8268.4|8243.4|8268.4|8243.4|8268.3|8243.3|2
1686243000000|2023-06-08 16:50:00|8268.3|8243.3|8263.4|8248.4|8268.3|8248.4|8263.4|8243.3|2
1686243300000|2023-06-08 16:55:00|8263.3|8248.3|8268.4|8243.4|8268.4|8248.5|8263.3|8243.3|6
1686243600000|2023-06-08 17:00:00|8268.3|8243.3|8269.4|8244.4|8269.4|8249.1|8263.4|8243.3|22
1686243900000|2023-06-08 17:05:00|8269.5|8244.5|8269.8|8244.8|8270.4|8245.4|8269.1|8244.1|38
1686244200000|2023-06-08 17:10:00|8269.7|8244.7|8270.1|8245.1|8270.5|8249.6|8264.6|8244.4|53
1686244500000|2023-06-08 17:15:00|8270.2|8245.2|8269.6|8244.6|8270.2|8245.2|8269.6|8244.6|8
1686244800000|2023-06-08 17:20:00|8269.7|8244.7|8270|8245|8270.2|8245.2|8269.7|8244.7|22
1686245100000|2023-06-08 17:25:00|8269.9|8244.9|8270.2|8245.2|8270.4|8245.4|8269.5|8244.5|51
1686245400000|2023-06-08 17:30:00|8270.3|8245.3|8270.1|8245.1|8270.5|8245.5|8269.6|8244.6|19
1686245700000|2023-06-08 17:35:00|8270|8245|8269.7|8244.7|8270|8245|8269.3|8244.3|24
1686246000000|2023-06-08 17:40:00|8269.6|8244.6|8269.3|8244.3|8269.7|8244.7|8269.3|8244.3|24
1686246300000|2023-06-08 17:45:00|8269.4|8244.4|8269.4|8244.4|8269.5|8244.5|8269.1|8244.1|22
1686246600000|2023-06-08 17:50:00|8269.3|8244.3|8269.3|8244.3|8269.3|8244.3|8269.1|8244.1|13
1686246900000|2023-06-08 17:55:00|8269.4|8244.4|8269.5|8244.5|8269.5|8244.5|8269.3|8244.3|11
1686247200000|2023-06-08 18:00:00|8269.4|8244.4|8269.3|8244.3|8269.5|8244.5|8269.2|8244.2|16
1686247500000|2023-06-08 18:05:00|8269.4|8244.4|8269.4|8244.4|8269.4|8244.4|8269.2|8244.2|7
1686247800000|2023-06-08 18:10:00|8269.3|8244.3|8269.3|8244.3|8269.4|8244.4|8269.3|8244.3|5
1686248100000|2023-06-08 18:15:00|8269.4|8244.4|8269.7|8244.7|8269.7|8244.7|8269.4|8244.4|4
1686248400000|2023-06-08 18:20:00|8269.6|8244.6|8270.4|8245.4|8270.8|8245.8|8269.6|8244.6|45
1686248700000|2023-06-08 18:25:00|8265.8|8250.8|8270.6|8245.6|8270.7|8250.8|8265.8|8245.5|5
1686249300000|2023-06-08 18:35:00|8271|8246|8271.2|8246.2|8271.2|8246.2|8270.9|8245.9|5
1686249600000|2023-06-08 18:40:00|8271.3|8246.3|8270.6|8245.6|8271.4|8246.4|8270.6|8245.6|25
1686249900000|2023-06-08 18:45:00|8271.6|8246.6|8266.2|8251.2|8271.7|8251.2|8266.2|8246.1|9
1686250200000|2023-06-08 18:50:00|8265.4|8250.4|8269.8|8244.8|8269.9|8250.4|8264.8|8244.4|10
1686250500000|2023-06-08 18:55:00|8269.7|8244.7|8269.6|8244.6|8269.7|8244.7|8269.6|8244.6|2
1686250800000|2023-06-08 19:00:00|8269.7|8244.7|8269.5|8244.5|8269.7|8244.7|8269.5|8244.5|11
1686251100000|2023-06-08 19:05:00|8269.6|8244.6|8269.6|8244.6|8269.8|8244.8|8269.6|8244.6|5
1686251400000|2023-06-08 19:10:00|8269.5|8244.5|8269.4|8244.4|8269.5|8244.5|8269.3|8244.3|14
1686251700000|2023-06-08 19:15:00|8269.5|8244.5|8270.6|8245.6|8270.6|8245.6|8269.4|8244.4|24
1686252000000|2023-06-08 19:20:00|8270.7|8245.7|8270.6|8245.6|8270.8|8245.8|8270.5|8245.5|13
1686252300000|2023-06-08 19:25:00|8270.5|8245.5|8270.6|8245.6|8270.8|8245.8|8270.4|8245.4|26
1686252600000|2023-06-08 19:30:00|8270.7|8245.7|8269.3|8244.3|8270.7|8245.7|8268.6|8243.6|12
1686252900000|2023-06-08 19:35:00|8269.2|8244.2|8268.5|8243.5|8269.7|8244.7|8268.4|8243.4|28
1686253200000|2023-06-08 19:40:00|8268.2|8243.2|8266.5|8241.5|8268.3|8243.3|8265.9|8240.9|17
1686253500000|2023-06-08 19:45:00|8266.6|8241.6|8265.7|8240.7|8266.9|8241.9|8265.3|8240.3|18
1686253800000|2023-06-08 19:50:00|8265.5|8240.5|8266.2|8241.2|8266.6|8241.6|8265.3|8240.3|25
1686254100000|2023-06-08 19:55:00|8266.1|8241.1|8265.9|8240.9|8266.1|8241.1|8265.8|8240.8|6
1686268800000|2023-06-09 00:00:00|8265.8|8240.8|8265.8|8240.8|8265.8|8240.8|8265.8|8240.8|1
1686272400000|2023-06-09 01:00:00|8264.7|8239.7|8264.7|8239.7|8264.7|8239.7|8264.7|8239.7|1
1686272700000|2023-06-09 01:05:00|8264.8|8239.8|8264.9|8239.9|8264.9|8239.9|8264.8|8239.8|2
1686273600000|2023-06-09 01:20:00|8265|8240|8265.1|8240.1|8265.2|8240.2|8265|8240|4
1686273900000|2023-06-09 01:25:00|8264.9|8239.9|8264.9|8239.9|8264.9|8239.9|8264.8|8239.8|5
1686274200000|2023-06-09 01:30:00|8265.1|8240.1|8265.4|8240.4|8265.4|8240.4|8265.1|8240.1|2
1686274500000|2023-06-09 01:35:00|8265.2|8240.2|8265.8|8240.8|8265.8|8240.8|8264.8|8239.8|8
1686274800000|2023-06-09 01:40:00|8265.7|8240.7|8264.9|8239.9|8265.7|8240.7|8264.8|8239.8|7
1686275100000|2023-06-09 01:45:00|8265|8240|8265.3|8240.3|8265.3|8240.3|8265|8240|2
1686275400000|2023-06-09 01:50:00|8265.2|8240.2|8265.2|8240.2|8265.2|8240.2|8265.2|8240.2|1
1686275700000|2023-06-09 01:55:00|8266|8241|8266.6|8241.6|8267.1|8242.1|8266|8241|26
1686276000000|2023-06-09 02:00:00|8266.5|8241.5|8266.5|8241.5|8266.6|8241.6|8266.5|8241.5|3
1686276300000|2023-06-09 02:05:00|8267.2|8242.2|8268|8243|8268.1|8243.1|8266.6|8241.6|13
1686276600000|2023-06-09 02:10:00|8267.9|8242.9|8267.9|8242.9|8267.9|8242.9|8267.8|8242.8|5
1686276900000|2023-06-09 02:15:00|8267.8|8242.8|8267.7|8242.7|8267.8|8242.8|8267.7|8242.7|2
1686277200000|2023-06-09 02:20:00|8267.8|8242.8|8267.8|8242.8|8267.8|8242.8|8267.7|8242.7|7
1686278400000|2023-06-09 02:40:00|8268.4|8243.4|8268.5|8243.5|8268.5|8243.5|8268.4|8243.4|2
1686279000000|2023-06-09 02:50:00|8268.6|8243.6|8268.3|8243.3|8269.2|8244.2|8268.2|8243.2|15
1686279300000|2023-06-09 02:55:00|8268.6|8243.6|8268.3|8243.3|8268.6|8243.6|8268.3|8243.3|4
1686279600000|2023-06-09 03:00:00|8268.4|8243.4|8268.9|8243.9|8268.9|8243.9|8268.4|8243.4|19
1686279900000|2023-06-09 03:05:00|8268.8|8243.8|8268.7|8243.7|8268.8|8243.8|8268.6|8243.6|4
1686280200000|2023-06-09 03:10:00|8268.6|8243.6|8268.5|8243.5|8268.6|8243.6|8268.3|8243.3|8
1686280500000|2023-06-09 03:15:00|8268.6|8243.6|8268.3|8243.3|8268.7|8243.7|8268.3|8243.3|9
1686280800000|2023-06-09 03:20:00|8268.2|8243.2|8268.3|8243.3|8268.4|8243.4|8268.2|8243.2|6
1686281100000|2023-06-09 03:25:00|8268.4|8243.4|8268.4|8243.4|8268.4|8243.4|8268.3|8243.3|5
1686281400000|2023-06-09 03:30:00|8268.7|8243.7|8267.4|8242.4|8269.3|8244.3|8267.1|8242.1|100
1686281700000|2023-06-09 03:35:00|8267.3|8242.3|8267.6|8242.6|8268.3|8247.9|8261.9|8241.9|60
1686282000000|2023-06-09 03:40:00|8267.5|8242.5|8261.6|8246.6|8267.5|8247.6|8261.6|8242.3|48
1686282300000|2023-06-09 03:45:00|8261.4|8246.4|8260.9|8245.9|8261.7|8246.7|8260.6|8245.6|26
1686282600000|2023-06-09 03:50:00|8260.8|8245.8|8262.4|8247.4|8262.6|8247.6|8260.8|8245.8|28
1686282900000|2023-06-09 03:55:00|8262.5|8247.5|8262.4|8247.4|8262.9|8247.9|8262.3|8247.3|24
1686283200000|2023-06-09 04:00:00|8262.5|8247.5|8262.3|8247.3|8262.6|8247.6|8261.8|8246.8|23
1686283500000|2023-06-09 04:05:00|8262.4|8247.4|8260.4|8245.4|8262.5|8247.5|8260.2|8245.2|43
1686283800000|2023-06-09 04:10:00|8260.3|8245.3|8261.3|8246.3|8261.4|8246.4|8260.2|8245.2|27
1686284100000|2023-06-09 04:15:00|8261.2|8246.2|8261.2|8246.2|8261.5|8246.5|8261|8246|12
1686284400000|2023-06-09 04:20:00|8261.1|8246.1|8261.2|8246.2|8261.3|8246.3|8261.1|8246.1|10
1686284700000|2023-06-09 04:25:00|8261.3|8246.3|8261|8246|8261.3|8246.3|8261|8246|12
1686285000000|2023-06-09 04:30:00|8261.1|8246.1|8260.9|8245.9|8261.2|8246.2|8260.3|8245.3|27
1686285300000|2023-06-09 04:35:00|8260.8|8245.8|8260.9|8245.9|8265.9|8246.1|8260.5|8240.9|16
1686285600000|2023-06-09 04:40:00|8261.1|8246.1|8262.3|8247.3|8262.5|8247.5|8261.1|8246.1|32
1686285900000|2023-06-09 04:45:00|8262.2|8247.2|8262.3|8247.3|8262.5|8247.5|8262.1|8247.1|17
1686286200000|2023-06-09 04:50:00|8262.1|8247.1|8262.4|8247.4|8262.5|8247.5|8262.1|8247.1|12
1686286500000|2023-06-09 04:55:00|8262.3|8247.3|8261.8|8246.8|8262.3|8247.3|8261.3|8246.3|26
1686286800000|2023-06-09 05:00:00|8261.9|8246.9|8259.6|8244.6|8261.9|8246.9|8259.4|8244.4|73
1686287100000|2023-06-09 05:05:00|8259.5|8244.5|8260.3|8245.3|8261.4|8246.4|8259.3|8244.3|48
1686287400000|2023-06-09 05:10:00|8260.2|8245.2|8260.3|8245.3|8260.3|8245.3|8260.2|8245.2|6
1686287700000|2023-06-09 05:15:00|8260.2|8245.2|8260.3|8245.3|8260.3|8245.3|8260.1|8245.1|10
1686288000000|2023-06-09 05:20:00|8260.4|8245.4|8260.4|8245.4|8260.4|8245.4|8260.4|8245.4|1
1686288300000|2023-06-09 05:25:00|8260.3|8245.3|8261.4|8246.4|8261.5|8246.5|8260.3|8245.3|18
1686288600000|2023-06-09 05:30:00|8261.5|8246.5|8261.5|8246.5|8262.1|8247.1|8261.4|8246.4|16
1686288900000|2023-06-09 05:35:00|8261.6|8246.6|8260.3|8245.3|8261.6|8246.6|8260|8245|31
1686289200000|2023-06-09 05:40:00|8260.4|8245.4|8259.8|8244.8|8260.5|8245.5|8259.8|8244.8|36
1686289500000|2023-06-09 05:45:00|8259.9|8244.9|8259.6|8244.6|8260|8245|8259.2|8244.2|23
1686289800000|2023-06-09 05:50:00|8259.7|8244.7|8259.6|8244.6|8260|8245|8259.3|8244.3|53
1686290100000|2023-06-09 05:55:00|8259.7|8244.7|8259.7|8244.7|8260.7|8245.7|8259.1|8244.1|50
1686290400000|2023-06-09 06:00:00|8259.6|8244.6|8258.9|8243.9|8259.6|8244.6|8258.7|8243.7|43
1686290700000|2023-06-09 06:05:00|8259|8244|8259.5|8244.5|8260.3|8245.3|8258.9|8243.9|49
1686291000000|2023-06-09 06:10:00|8259.6|8244.6|8259.9|8244.9|8260|8245|8259.5|8244.5|12
1686291300000|2023-06-09 06:15:00|8260|8245|8259.9|8244.9|8260.3|8245.3|8259.8|8244.8|18
1686291600000|2023-06-09 06:20:00|8260|8245|8259.5|8244.5|8260.1|8245.1|8259.3|8244.3|30
1686291900000|2023-06-09 06:25:00|8259.3|8244.3|8259|8244|8259.7|8244.7|8258.8|8243.8|34
1686292200000|2023-06-09 06:30:00|8259.1|8244.1|8257.4|8242.4|8259.1|8244.1|8257.3|8242.3|48
1686292500000|2023-06-09 06:35:00|8257.5|8242.5|8257.1|8242.1|8257.7|8242.7|8256.7|8241.7|31
1686292800000|2023-06-09 06:40:00|8257|8242|8257.8|8242.8|8258.1|8243.1|8256.6|8241.6|38
1686293100000|2023-06-09 06:45:00|8257.7|8242.7|8258.4|8243.4|8258.4|8243.4|8257.2|8242.2|32
1686293400000|2023-06-09 06:50:00|8258.1|8243.1|8258.3|8243.3|8258.5|8243.5|8257.9|8242.9|24
1686293700000|2023-06-09 06:55:00|8258.2|8243.2|8258.6|8243.6|8258.7|8243.7|8257.7|8242.7|32
1686294000000|2023-06-09 07:00:00|8258.5|8243.5|8260.3|8245.3|8260.3|8245.3|8258.3|8243.3|42
1686294300000|2023-06-09 07:05:00|8260|8245|8258.6|8243.6|8260.1|8245.1|8258.4|8243.4|35
1686294600000|2023-06-09 07:10:00|8258.7|8243.7|8258.6|8243.6|8259.2|8244.2|8257.6|8242.6|40
1686294900000|2023-06-09 07:15:00|8258.5|8243.5|8259.9|8244.9|8260.2|8245.2|8258.5|8243.5|48
1686295200000|2023-06-09 07:20:00|8260|8245|8264|8239|8265.6|8245.6|8259.3|8239|72
1686295500000|2023-06-09 07:25:00|8263.8|8238.8|8259.7|8244.7|8265|8244.9|8258.9|8238.8|61
1686295800000|2023-06-09 07:30:00|8259.8|8244.8|8260.1|8245.1|8260.1|8245.1|8259.8|8244.8|8
1686296100000|2023-06-09 07:35:00|8260.2|8245.2|8260.3|8245.3|8260.5|8245.5|8260.2|8245.2|28
1686296400000|2023-06-09 07:40:00|8260.2|8245.2|8259.7|8244.7|8260.4|8245.4|8259.5|8244.5|19
1686296700000|2023-06-09 07:45:00|8259.8|8244.8|8259.7|8244.7|8259.8|8244.8|8259.6|8244.6|8
1686297000000|2023-06-09 07:50:00|8259.6|8244.6|8259.7|8244.7|8260.4|8245.4|8259.5|8244.5|35
1686297300000|2023-06-09 07:55:00|8259.6|8244.6|8259.5|8244.5|8259.7|8244.7|8259.5|8244.5|10
1686297600000|2023-06-09 08:00:00|8259.6|8244.6|8261|8246|8266.2|8246.3|8259.5|8240.8|35
1686297900000|2023-06-09 08:05:00|8260.9|8245.9|8262.4|8247.4|8263|8248|8260.9|8245.9|50
1686298200000|2023-06-09 08:10:00|8262.5|8247.5|8262.1|8247.1|8263.4|8248.4|8262.1|8247.1|54
1686298500000|2023-06-09 08:15:00|8262.2|8247.2|8262.4|8247.4|8262.7|8247.7|8262|8247|22
1686298800000|2023-06-09 08:20:00|8262.3|8247.3|8262.7|8247.7|8262.9|8247.9|8262|8247|42
1686299100000|2023-06-09 08:25:00|8262.8|8247.8|8262.7|8247.7|8263|8248|8262.2|8247.2|28
1686299400000|2023-06-09 08:30:00|8262.8|8247.8|8263.6|8248.6|8263.9|8248.9|8262.8|8247.8|26
1686299700000|2023-06-09 08:35:00|8263.7|8248.7|8264|8249|8264.8|8249.8|8263.7|8248.7|48
1686300000000|2023-06-09 08:40:00|8263.9|8248.9|8264.6|8249.6|8265|8250|8263.8|8248.8|23
1686300300000|2023-06-09 08:45:00|8264.7|8249.7|8264.8|8249.8|8264.9|8249.9|8264.4|8249.4|22
1686300600000|2023-06-09 08:50:00|8264.7|8249.7|8264.8|8249.8|8264.8|8249.8|8264.4|8249.4|20
1686300900000|2023-06-09 08:55:00|8264.7|8249.7|8265.9|8250.9|8266.7|8251.7|8264.5|8249.5|52
1686301200000|2023-06-09 09:00:00|8266|8251|8265.4|8250.4|8271.2|8251.4|8265.3|8245.5|34
1686301500000|2023-06-09 09:05:00|8265.3|8250.3|8264.8|8249.8|8265.5|8250.5|8264.8|8249.8|20
1686301800000|2023-06-09 09:10:00|8264.7|8249.7|8263.9|8248.9|8264.7|8249.7|8263.8|8248.8|20
1686302100000|2023-06-09 09:15:00|8264|8249|8264.2|8249.2|8264.5|8249.5|8263.2|8248.2|43
1686302400000|2023-06-09 09:20:00|8264.3|8249.3|8265.1|8250.1|8265.3|8250.3|8263.9|8248.9|41
1686302700000|2023-06-09 09:25:00|8265.2|8250.2|8265.4|8250.4|8265.9|8250.9|8265|8250|52
1686303000000|2023-06-09 09:30:00|8265.5|8250.5|8264.9|8249.9|8265.5|8250.5|8264.2|8249.2|44
1686303300000|2023-06-09 09:35:00|8265|8250|8263.9|8248.9|8265|8250|8263.8|8248.8|26
1686303600000|2023-06-09 09:40:00|8264|8249|8263.7|8248.7|8264.2|8249.2|8263.1|8248.1|31
1686303900000|2023-06-09 09:45:00|8263.6|8248.6|8262.9|8247.9|8263.7|8248.7|8261.8|8246.8|29
1686304200000|2023-06-09 09:50:00|8262.8|8247.8|8262.8|8247.8|8263.1|8248.1|8262.5|8247.5|28
1686304500000|2023-06-09 09:55:00|8262.9|8247.9|8262.3|8247.3|8263|8248|8261.9|8246.9|29
1686304800000|2023-06-09 10:00:00|8262.4|8247.4|8262.8|8247.8|8262.8|8247.8|8262.3|8247.3|19
1686305100000|2023-06-09 10:05:00|8262.7|8247.7|8262.3|8247.3|8262.8|8247.8|8262.2|8247.2|9
1686305400000|2023-06-09 10:10:00|8262.2|8247.2|8262.3|8247.3|8262.3|8247.3|8262.2|8247.2|6
1686305700000|2023-06-09 10:15:00|8262.2|8247.2|8261.9|8246.9|8262.2|8247.2|8261.9|8246.9|6
1686306000000|2023-06-09 10:20:00|8262|8247|8262.4|8247.4|8262.7|8247.7|8262|8247|16
1686306300000|2023-06-09 10:25:00|8262.3|8247.3|8262.7|8247.7|8262.7|8247.7|8262.2|8247.2|6
1686306600000|2023-06-09 10:30:00|8262.8|8247.8|8263.1|8248.1|8263.2|8248.2|8262.8|8247.8|12
1686306900000|2023-06-09 10:35:00|8263.2|8248.2|8263.2|8248.2|8263.6|8248.6|8263.1|8248.1|27
1686307200000|2023-06-09 10:40:00|8263.1|8248.1|8262.8|8247.8|8263.2|8248.2|8262.7|8247.7|14
1686307500000|2023-06-09 10:45:00|8262.9|8247.9|8263.4|8248.4|8263.4|8248.4|8262.8|8247.8|15
1686307800000|2023-06-09 10:50:00|8263.3|8248.3|8263.7|8248.7|8263.7|8248.7|8263.2|8248.2|21
1686308100000|2023-06-09 10:55:00|8263.8|8248.8|8264.1|8249.1|8264.2|8249.2|8263.7|8248.7|21
1686308400000|2023-06-09 11:00:00|8264|8249|8269.3|8244.3|8269.4|8249.1|8263.9|8244.2|22
1686308700000|2023-06-09 11:05:00|8269.4|8244.4|8269.2|8244.2|8269.4|8244.4|8269.1|8244.1|15
1686309000000|2023-06-09 11:10:00|8269.1|8244.1|8263.8|8248.8|8269.1|8249.2|8263.4|8244.1|27
1686309300000|2023-06-09 11:15:00|8263.9|8248.9|8263.8|8248.8|8264|8249|8263.3|8248.3|33
1686309600000|2023-06-09 11:20:00|8264|8249|8262.8|8247.8|8264|8249|8262.5|8247.5|36
1686309900000|2023-06-09 11:25:00|8262.9|8247.9|8262.3|8247.3|8263.2|8248.2|8262.3|8247.3|32
1686310200000|2023-06-09 11:30:00|8267.3|8242.3|8267.2|8242.2|8267.4|8242.4|8267|8242|25
1686310500000|2023-06-09 11:35:00|8267.4|8242.4|8267.3|8242.3|8267.5|8242.5|8267.2|8242.2|9
1686310800000|2023-06-09 11:40:00|8267.4|8242.4|8267.5|8242.5|8267.7|8242.7|8267.1|8242.1|16
1686311100000|2023-06-09 11:45:00|8267.4|8242.4|8267|8242|8267.5|8242.5|8266.9|8241.9|41
1686311400000|2023-06-09 11:50:00|8267.3|8242.3|8267.6|8242.6|8268|8248.1|8263|8242.3|25
1686311700000|2023-06-09 11:55:00|8267.5|8242.5|8262.6|8247.6|8267.5|8247.6|8262.3|8242.4|15
1686312000000|2023-06-09 12:00:00|8262.7|8247.7|8262|8247|8267.6|8247.7|8261.4|8241.4|25
1686312300000|2023-06-09 12:05:00|8262.1|8247.1|8262.2|8247.2|8262.7|8247.7|8261.7|8246.7|23
1686312600000|2023-06-09 12:10:00|8262.3|8247.3|8267.6|8242.6|8267.6|8247.6|8262.3|8242.2|18
1686312900000|2023-06-09 12:15:00|8267.7|8242.7|8262.8|8247.8|8267.8|8247.9|8262.3|8242.4|25
1686313200000|2023-06-09 12:20:00|8262.7|8247.7|8262.6|8247.6|8267.6|8247.8|8262.3|8242.4|36
1686313500000|2023-06-09 12:25:00|8262.5|8247.5|8262.2|8247.2|8267.4|8247.6|8262.2|8242.2|18
1686313800000|2023-06-09 12:30:00|8262.1|8247.1|8266.8|8241.8|8266.9|8247.1|8260.4|8241.7|69
1686314100000|2023-06-09 12:35:00|8266.9|8241.9|8261.9|8246.9|8267|8247.4|8261.7|8241.7|23
1686314400000|2023-06-09 12:40:00|8262|8247|8261.6|8246.6|8262.4|8247.4|8261.5|8246.5|22
1686314700000|2023-06-09 12:45:00|8261.7|8246.7|8262.3|8247.3|8262.4|8247.4|8261.6|8246.6|32
1686315000000|2023-06-09 12:50:00|8262.2|8247.2|8263.1|8248.1|8263.1|8248.1|8261.8|8246.8|33
1686315300000|2023-06-09 12:55:00|8263.2|8248.2|8262|8247|8266.9|8248.3|8261.7|8241.9|33
1686315600000|2023-06-09 13:00:00|8261.8|8246.8|8261.4|8246.4|8266.6|8247.3|8261.4|8241.2|34
1686315900000|2023-06-09 13:05:00|8261.3|8246.3|8260.8|8245.8|8261.4|8246.4|8260.8|8245.8|7
1686316200000|2023-06-09 13:10:00|8260.7|8245.7|8260.7|8245.7|8260.7|8245.7|8260|8245|20
1686316500000|2023-06-09 13:15:00|8260.8|8245.8|8261.5|8246.5|8266.7|8246.8|8260.8|8241.1|21
1686316800000|2023-06-09 13:20:00|8261.3|8246.3|8266.1|8241.1|8266.5|8246.3|8261.1|8241.1|22
1686317100000|2023-06-09 13:25:00|8266.2|8241.2|8266.6|8241.6|8266.7|8246.9|8261.7|8240.5|24
1686317400000|2023-06-09 13:30:00|8266.5|8241.5|8260.8|8245.8|8266.5|8246.5|8260.8|8240.8|25
1686317700000|2023-06-09 13:35:00|8261.2|8246.2|8261.9|8246.9|8266.8|8246.9|8261.1|8241.3|27
1686318000000|2023-06-09 13:40:00|8262|8247|8262.1|8247.1|8262.3|8247.3|8261.2|8246.2|32
1686318300000|2023-06-09 13:45:00|8262|8247|8262.1|8247.1|8262.1|8247.1|8261.4|8246.4|16
1686318600000|2023-06-09 13:50:00|8262|8247|8261.5|8246.5|8262.1|8247.1|8261.3|8246.3|14
1686318900000|2023-06-09 13:55:00|8261.4|8246.4|8261.5|8246.5|8261.5|8246.5|8261.4|8246.4|2
1686319200000|2023-06-09 14:00:00|8261.4|8246.4|8259.2|8244.2|8261.4|8246.4|8259.2|8244.2|30
1686319500000|2023-06-09 14:05:00|8258.6|8243.6|8258.2|8243.2|8258.9|8243.9|8258.1|8243.1|35
1686319800000|2023-06-09 14:10:00|8258.1|8243.1|8258.6|8243.6|8258.8|8243.8|8258.1|8243.1|25
1686320100000|2023-06-09 14:15:00|8258.2|8243.2|8257.3|8242.3|8258.6|8243.6|8257.3|8242.3|32
1686320400000|2023-06-09 14:20:00|8257.4|8242.4|8257.2|8242.2|8257.6|8242.6|8257.2|8242.2|18
1686320700000|2023-06-09 14:25:00|8257.1|8242.1|8257.1|8242.1|8257.3|8242.3|8256.2|8241.2|34
1686321000000|2023-06-09 14:30:00|8257|8242|8258.7|8243.7|8258.8|8243.8|8256.9|8241.9|26
1686321300000|2023-06-09 14:35:00|8258.8|8243.8|8258.9|8243.9|8259.2|8244.2|8258.6|8243.6|16
1686321600000|2023-06-09 14:40:00|8259|8244|8258.9|8243.9|8259.1|8244.1|8258.8|8243.8|15
1686321900000|2023-06-09 14:45:00|8258.4|8243.4|8257.8|8242.8|8258.4|8243.4|8257.5|8242.5|19
1686322200000|2023-06-09 14:50:00|8262.7|8237.7|8262.6|8237.6|8263.5|8243.4|8257.3|8237.4|70
1686322500000|2023-06-09 14:55:00|8262.7|8237.7|8262.4|8237.4|8262.9|8242.6|8257.2|8236.1|68
1686322800000|2023-06-09 15:00:00|8262.3|8237.3|8257.6|8242.6|8262.3|8242.6|8257.1|8237.2|10
1686323100000|2023-06-09 15:05:00|8257.5|8242.5|8257.2|8242.2|8257.5|8242.5|8257.2|8242.2|18
1686323400000|2023-06-09 15:10:00|8256.9|8241.9|8257|8242|8257.2|8242.2|8256.6|8241.6|9
1686323700000|2023-06-09 15:15:00|8257.1|8242.1|8257.4|8242.4|8257.6|8242.6|8257.1|8242.1|6
1686324000000|2023-06-09 15:20:00|8257.3|8242.3|8257.8|8242.8|8257.8|8242.8|8257.1|8242.1|11
1686324300000|2023-06-09 15:25:00|8257.5|8242.5|8257.9|8242.9|8258|8243|8257.4|8242.4|14
1686324600000|2023-06-09 15:30:00|8257.8|8242.8|8258.2|8243.2|8258.5|8243.5|8257.8|8242.8|17
1686324900000|2023-06-09 15:35:00|8258.1|8243.1|8258.2|8243.2|8258.2|8243.2|8257.9|8242.9|11
1686325200000|2023-06-09 15:40:00|8258.3|8243.3|8258.3|8243.3|8258.5|8243.5|8258.2|8243.2|7
1686325500000|2023-06-09 15:45:00|8258.2|8243.2|8258|8243|8258.2|8243.2|8257.8|8242.8|9
1686325800000|2023-06-09 15:50:00|8258.1|8243.1|8258|8243|8258.2|8243.2|8257.7|8242.7|17
1686326100000|2023-06-09 15:55:00|8258.1|8243.1|8258.6|8243.6|8258.6|8243.6|8257.9|8242.9|25
1686326400000|2023-06-09 16:00:00|8258.5|8243.5|8259.5|8244.5|8259.5|8244.5|8258.4|8243.4|36
1686326700000|2023-06-09 16:05:00|8259.4|8244.4|8259.5|8244.5|8259.5|8244.5|8259.4|8244.4|6
1686327000000|2023-06-09 16:10:00|8259.4|8244.4|8258.4|8243.4|8259.4|8244.4|8258.4|8243.4|17
1686327300000|2023-06-09 16:15:00|8258.3|8243.3|8258.2|8243.2|8258.4|8243.4|8258.2|8243.2|4
1686327600000|2023-06-09 16:20:00|8258.3|8243.3|8259.1|8244.1|8259.1|8244.1|8258.3|8243.3|8
1686327900000|2023-06-09 16:25:00|8259.2|8244.2|8258.3|8243.3|8263.8|8244.2|8258.3|8238.8|10
1686328200000|2023-06-09 16:30:00|8258.4|8243.4|8259|8244|8259.2|8244.2|8258.1|8243.1|16
1686328500000|2023-06-09 16:35:00|8259.1|8244.1|8259.5|8244.5|8259.5|8244.5|8259.1|8244.1|7
1686328800000|2023-06-09 16:40:00|8259.8|8244.8|8259.3|8244.3|8259.8|8244.8|8259.2|8244.2|11
1686329100000|2023-06-09 16:45:00|8259.4|8244.4|8258.6|8243.6|8259.4|8244.4|8258.6|8243.6|10
1686329400000|2023-06-09 16:50:00|8258.5|8243.5|8258.3|8243.3|8258.5|8243.5|8258.3|8243.3|7
1686329700000|2023-06-09 16:55:00|8258.4|8243.4|8258.6|8243.6|8258.7|8243.7|8258.4|8243.4|9
1686330000000|2023-06-09 17:00:00|8258.7|8243.7|8258.3|8243.3|8258.8|8243.8|8258.2|8243.2|11
1686330300000|2023-06-09 17:05:00|8258.2|8243.2|8258.3|8243.3|8258.5|8243.5|8257.8|8242.8|16
1686330600000|2023-06-09 17:10:00|8258.4|8243.4|8263.5|8238.5|8263.5|8243.4|8258.4|8238.3|5
1686330900000|2023-06-09 17:15:00|8263.3|8238.3|8263.2|8238.2|8263.3|8238.3|8263.1|8238.1|6
1686331200000|2023-06-09 17:20:00|8263.1|8238.1|8263.3|8238.3|8263.3|8238.3|8263.1|8238.1|7
1686331500000|2023-06-09 17:25:00|8263.4|8238.4|8263.4|8238.4|8263.6|8243.3|8258|8237.9|14
1686331800000|2023-06-09 17:30:00|8263.3|8238.3|8263.4|8238.4|8263.8|8238.8|8263.1|8238.1|18
1686332100000|2023-06-09 17:35:00|8263.5|8238.5|8258.8|8243.8|8263.9|8243.9|8258.8|8238.5|7
1686332400000|2023-06-09 17:40:00|8258.7|8243.7|8258.6|8243.6|8258.7|8243.7|8258.5|8243.5|12
1686332700000|2023-06-09 17:45:00|8258.5|8243.5|8258.6|8243.6|8258.7|8243.7|8258.5|8243.5|14
1686333000000|2023-06-09 17:50:00|8258.7|8243.7|8258.3|8243.3|8263.7|8244|8258.3|8238.7|19
1686333300000|2023-06-09 17:55:00|8258.4|8243.4|8258.3|8243.3|8258.6|8243.6|8258.2|8243.2|9
1686333600000|2023-06-09 18:00:00|8258.2|8243.2|8258.3|8243.3|8258.4|8243.4|8258|8243|23
1686333900000|2023-06-09 18:05:00|8258.4|8243.4|8257.7|8242.7|8258.4|8243.4|8257.7|8242.7|5
1686334200000|2023-06-09 18:10:00|8262.6|8237.6|8258.1|8243.1|8262.6|8243.1|8257.5|8237.5|10
1686334500000|2023-06-09 18:15:00|8258.2|8243.2|8258.1|8243.1|8258.3|8243.3|8258.1|8243.1|10
1686334800000|2023-06-09 18:20:00|8258.2|8243.2|8258.1|8243.1|8258.2|8243.2|8258.1|8243.1|8
1686335100000|2023-06-09 18:25:00|8258|8243|8263.3|8238.3|8263.3|8243.3|8258|8238.1|10
1686335400000|2023-06-09 18:30:00|8263.4|8238.4|8263.3|8238.3|8263.4|8238.4|8263.3|8238.3|14
1686335700000|2023-06-09 18:35:00|8263.4|8238.4|8263.5|8238.5|8263.5|8238.5|8263.3|8238.3|12
1686336000000|2023-06-09 18:40:00|8263.4|8238.4|8258.2|8243.2|8263.4|8243.5|8258.1|8237.9|16
1686336300000|2023-06-09 18:45:00|8258.3|8243.3|8263.4|8238.4|8263.4|8243.4|8258.3|8238.2|22
1686336600000|2023-06-09 18:50:00|8263.3|8238.3|8262.8|8237.8|8263.5|8238.5|8262.8|8237.8|12
1686336900000|2023-06-09 18:55:00|8263|8238|8257.9|8242.9|8263.2|8243|8257.8|8237.8|19
1686337500000|2023-06-09 19:05:00|8257.8|8242.8|8257.9|8242.9|8257.9|8242.9|8257.8|8242.8|2
1686337800000|2023-06-09 19:10:00|8258|8243|8257.9|8242.9|8263|8243|8257.9|8237.9|5
1686338100000|2023-06-09 19:15:00|8258|8243|8257.9|8242.9|8258|8243|8257.9|8242.9|6
1686338400000|2023-06-09 19:20:00|8258|8243|8257.9|8242.9|8262.9|8243|8257.9|8237.8|8
1686338700000|2023-06-09 19:25:00|8257.8|8242.8|8257.9|8242.9|8258.1|8243.1|8257.8|8242.8|6
1686339000000|2023-06-09 19:30:00|8262.9|8237.9|8262.9|8237.9|8262.9|8237.9|8262.9|8237.9|1
1686339300000|2023-06-09 19:35:00|8263|8238|8257.8|8242.8|8263|8243|8257.8|8237.9|7
1686339600000|2023-06-09 19:40:00|8257.9|8242.9|8257.9|8242.9|8257.9|8242.9|8257.9|8242.9|1
1686339900000|2023-06-09 19:45:00|8258|8243|8257.8|8242.8|8258.1|8243.1|8257.7|8242.7|11
1686340200000|2023-06-09 19:50:00|8257.9|8242.9|8262.7|8237.7|8262.9|8243|8257.8|8237.6|9
1686528000000|2023-06-12 00:00:00|8262|8237|8262|8237|8262|8237|8262|8237|1
1686531600000|2023-06-12 01:00:00|8267.3|8242.3|8267.1|8242.1|8267.3|8242.3|8267|8242|5
1686531900000|2023-06-12 01:05:00|8267.2|8242.2|8267.1|8242.1|8267.2|8242.2|8267.1|8242.1|2
1686532500000|2023-06-12 01:15:00|8267.2|8242.2|8267.2|8242.2|8267.2|8242.2|8267.2|8242.2|1
1686532800000|2023-06-12 01:20:00|8267.1|8242.1|8267.2|8242.2|8267.2|8242.2|8267.1|8242.1|2
1686533100000|2023-06-12 01:25:00|8267.1|8242.1|8267.1|8242.1|8267.2|8242.2|8267.1|8242.1|3
1686533400000|2023-06-12 01:30:00|8267|8242|8267|8242|8267|8242|8267|8242|1
1686533700000|2023-06-12 01:35:00|8267.1|8242.1|8267|8242|8267.3|8242.3|8267|8242|12
1686534000000|2023-06-12 01:40:00|8267.1|8242.1|8267|8242|8267.1|8242.1|8267|8242|4
1686534300000|2023-06-12 01:45:00|8267.1|8242.1|8267.2|8242.2|8267.2|8242.2|8267|8242|10
1686534600000|2023-06-12 01:50:00|8267.1|8242.1|8267.5|8242.5|8267.5|8242.5|8266.8|8241.8|15
1686534900000|2023-06-12 01:55:00|8267.3|8242.3|8267.2|8242.2|8267.4|8242.4|8266.9|8241.9|11
1686535200000|2023-06-12 02:00:00|8267.1|8242.1|8264.3|8239.3|8267.2|8242.2|8264.3|8239.3|21
1686535500000|2023-06-12 02:05:00|8264.4|8239.4|8267.7|8242.7|8267.9|8242.9|8264.4|8239.4|23
1686535800000|2023-06-12 02:10:00|8267.6|8242.6|8267.9|8242.9|8267.9|8242.9|8267.3|8242.3|34
1686536100000|2023-06-12 02:15:00|8267.7|8242.7|8267.3|8242.3|8267.9|8242.9|8265.1|8240.1|42
1686536400000|2023-06-12 02:20:00|8267.4|8242.4|8267.2|8242.2|8267.4|8242.4|8267.2|8242.2|15
1686536700000|2023-06-12 02:25:00|8267.3|8242.3|8264.9|8239.9|8267.4|8242.4|8264.8|8239.8|35
1686537000000|2023-06-12 02:30:00|8264.8|8239.8|8267.5|8242.5|8267.7|8242.7|8260.2|8235.2|74
1686537300000|2023-06-12 02:35:00|8267.4|8242.4|8267.9|8242.9|8267.9|8242.9|8267.3|8242.3|19
1686537600000|2023-06-12 02:40:00|8266.7|8241.7|8265.9|8240.9|8266.7|8241.7|8265.8|8240.8|30
1686537900000|2023-06-12 02:45:00|8266.1|8241.1|8265.8|8240.8|8267.3|8242.3|8265.5|8240.5|41
1686538200000|2023-06-12 02:50:00|8265.7|8240.7|8265.5|8240.5|8267.4|8242.4|8265.2|8240.2|37
1686538500000|2023-06-12 02:55:00|8265.6|8240.6|8267.3|8242.3|8267.5|8242.5|8265.6|8240.6|45
1686538800000|2023-06-12 03:00:00|8267.2|8242.2|8266.7|8241.7|8267.9|8242.9|8266.6|8241.6|20
1686539100000|2023-06-12 03:05:00|8266.8|8241.8|8266.5|8241.5|8266.8|8241.8|8266.5|8241.5|8
1686539400000|2023-06-12 03:10:00|8266.6|8241.6|8266.6|8241.6|8266.7|8241.7|8266.6|8241.6|3
1686539700000|2023-06-12 03:15:00|8266.7|8241.7|8266.6|8241.6|8266.7|8241.7|8266.6|8241.6|4
1686540000000|2023-06-12 03:20:00|8266.5|8241.5|8266.6|8241.6|8266.6|8241.6|8266.5|8241.5|2
1686540300000|2023-06-12 03:25:00|8266.5|8241.5|8266.2|8241.2|8266.5|8241.5|8266.2|8241.2|6
1686540600000|2023-06-12 03:30:00|8266.1|8241.1|8260.3|8245.3|8266.9|8245.5|8259.5|8240.2|75
1686540900000|2023-06-12 03:35:00|8260.2|8245.2|8260.1|8245.1|8265|8246.3|8260|8240|51
1686541200000|2023-06-12 03:40:00|8260.2|8245.2|8259.6|8244.6|8260.9|8245.9|8258.8|8243.8|61
1686541500000|2023-06-12 03:45:00|8259.5|8244.5|8259.1|8244.1|8260.2|8245.2|8259|8244|27
1686541800000|2023-06-12 03:50:00|8259|8244|8258.5|8243.5|8259.4|8244.4|8258.3|8243.3|46
1686542100000|2023-06-12 03:55:00|8258.6|8243.6|8256.3|8241.3|8263|8243.6|8255.9|8238|69
1686542400000|2023-06-12 04:00:00|8256.2|8241.2|8256.1|8241.1|8256.8|8241.8|8256.1|8241.1|28
1686542700000|2023-06-12 04:05:00|8256.2|8241.2|8257|8242|8257|8242|8256.2|8241.2|32
1686543000000|2023-06-12 04:10:00|8257.4|8242.4|8258.7|8243.7|8258.7|8243.7|8257.4|8242.4|42
1686543300000|2023-06-12 04:15:00|8258.8|8243.8|8257.9|8242.9|8259.1|8244.1|8257.8|8242.8|41
1686543600000|2023-06-12 04:20:00|8258.1|8243.1|8258.9|8243.9|8259.1|8244.1|8258.1|8243.1|24
1686543900000|2023-06-12 04:25:00|8259|8244|8259.4|8244.4|8259.7|8244.7|8259|8244|27
1686544200000|2023-06-12 04:30:00|8259.3|8244.3|8259|8244|8259.7|8244.7|8258.5|8243.5|22
1686544500000|2023-06-12 04:35:00|8259.1|8244.1|8259|8244|8259.3|8244.3|8258.8|8243.8|8
1686544800000|2023-06-12 04:40:00|8258.9|8243.9|8259.2|8244.2|8259.3|8244.3|8258.9|8243.9|6
1686545100000|2023-06-12 04:45:00|8259.1|8244.1|8259.5|8244.5|8259.6|8244.6|8259|8244|11
1686545400000|2023-06-12 04:50:00|8259.6|8244.6|8259.2|8244.2|8259.8|8244.8|8259.2|8244.2|13
1686545700000|2023-06-12 04:55:00|8259.1|8244.1|8259|8244|8259.1|8244.1|8258.8|8243.8|18
1686546000000|2023-06-12 05:00:00|8259.1|8244.1|8259.1|8244.1|8259.3|8244.3|8258.9|8243.9|19
1686546300000|2023-06-12 05:05:00|8258.8|8243.8|8258.7|8243.7|8258.9|8243.9|8258.3|8243.3|29
1686546600000|2023-06-12 05:10:00|8258.6|8243.6|8259.8|8244.8|8260.1|8245.1|8258.4|8243.4|27
1686546900000|2023-06-12 05:15:00|8259.7|8244.7|8259.4|8244.4|8259.7|8244.7|8259.3|8244.3|31
1686547200000|2023-06-12 05:20:00|8259.5|8244.5|8259.7|8244.7|8259.8|8244.8|8259.2|8244.2|37
1686547500000|2023-06-12 05:25:00|8259.8|8244.8|8260.5|8245.5|8260.5|8245.5|8259.8|8244.8|19
1686547800000|2023-06-12 05:30:00|8260.4|8245.4|8260.5|8245.5|8261.1|8246.1|8260.4|8245.4|39
1686548100000|2023-06-12 05:35:00|8260.4|8245.4|8261|8246|8261|8246|8260.4|8245.4|17
1686548400000|2023-06-12 05:40:00|8261.1|8246.1|8261.2|8246.2|8261.2|8246.2|8260.6|8245.6|18
1686548700000|2023-06-12 05:45:00|8261.3|8246.3|8261.5|8246.5|8261.9|8246.9|8261.1|8246.1|26
1686549000000|2023-06-12 05:50:00|8261.6|8246.6|8261.8|8246.8|8261.9|8246.9|8261.4|8246.4|16
1686549300000|2023-06-12 05:55:00|8261.7|8246.7|8260.8|8245.8|8261.7|8246.7|8260.1|8245.1|46
1686549600000|2023-06-12 06:00:00|8260.7|8245.7|8260.8|8245.8|8261.4|8246.4|8260.4|8245.4|36
1686549900000|2023-06-12 06:05:00|8260.7|8245.7|8260.3|8245.3|8260.8|8245.8|8260.2|8245.2|47
1686550200000|2023-06-12 06:10:00|8260|8245|8259.8|8244.8|8260.4|8245.4|8259.8|8244.8|19
1686550500000|2023-06-12 06:15:00|8259.7|8244.7|8260.7|8245.7|8260.7|8245.7|8259.7|8244.7|32
1686550800000|2023-06-12 06:20:00|8260.6|8245.6|8260.4|8245.4|8260.8|8245.8|8260.3|8245.3|39
1686551100000|2023-06-12 06:25:00|8260.3|8245.3|8260.3|8245.3|8260.6|8245.6|8259.9|8244.9|49
1686551400000|2023-06-12 06:30:00|8260.4|8245.4|8260.6|8245.6|8260.9|8245.9|8260.3|8245.3|19
1686551700000|2023-06-12 06:35:00|8260.5|8245.5|8260.8|8245.8|8260.8|8245.8|8260|8245|19
1686552000000|2023-06-12 06:40:00|8260.7|8245.7|8260.3|8245.3|8260.7|8245.7|8260.2|8245.2|11
1686552300000|2023-06-12 06:45:00|8260.4|8245.4|8260.6|8245.6|8260.6|8245.6|8260|8245|26
1686552600000|2023-06-12 06:50:00|8260.7|8245.7|8261.2|8246.2|8261.7|8246.7|8260.7|8245.7|11
1686552900000|2023-06-12 06:55:00|8261.3|8246.3|8261.2|8246.2|8261.3|8246.3|8261.1|8246.1|8
1686553200000|2023-06-12 07:00:00|8261.3|8246.3|8261.1|8246.1|8261.4|8246.4|8261.1|8246.1|18
1686553500000|2023-06-12 07:05:00|8261|8246|8261.5|8246.5|8261.6|8246.6|8261|8246|16
1686553800000|2023-06-12 07:10:00|8261.4|8246.4|8262.2|8247.2|8262.3|8247.3|8261.4|8246.4|13
1686554100000|2023-06-12 07:15:00|8262.3|8247.3|8262.9|8247.9|8263.1|8248.1|8262.3|8247.3|27
1686554400000|2023-06-12 07:20:00|8263.1|8248.1|8262.5|8247.5|8263.2|8248.2|8262.4|8247.4|34
1686554700000|2023-06-12 07:25:00|8262.7|8247.7|8262.7|8247.7|8263.3|8248.3|8262.5|8247.5|25
1686555000000|2023-06-12 07:30:00|8262.8|8247.8|8262.1|8247.1|8262.8|8247.8|8262.1|8247.1|18
1686555300000|2023-06-12 07:35:00|8262|8247|8260.7|8245.7|8262|8247|8260.5|8245.5|29
1686555600000|2023-06-12 07:40:00|8260.8|8245.8|8260.6|8245.6|8261.3|8246.3|8260.6|8245.6|26
1686555900000|2023-06-12 07:45:00|8260.7|8245.7|8259.8|8244.8|8260.7|8245.7|8259.6|8244.6|42
1686556200000|2023-06-12 07:50:00|8260.1|8245.1|8259.7|8244.7|8260.1|8245.1|8259|8244|55
1686556500000|2023-06-12 07:55:00|8259.8|8244.8|8259.6|8244.6|8260.6|8245.6|8259|8244|31
1686556800000|2023-06-12 08:00:00|8259.5|8244.5|8258.4|8243.4|8264.3|8245.1|8258.3|8239.3|95
1686557100000|2023-06-12 08:05:00|8258.5|8243.5|8258.2|8243.2|8258.5|8243.5|8258|8243|19
1686557400000|2023-06-12 08:10:00|8258.1|8243.1|8258.3|8243.3|8259|8244|8258|8243|34
1686557700000|2023-06-12 08:15:00|8258.2|8243.2|8259.3|8244.3|8260|8245|8258.1|8243.1|36
1686558000000|2023-06-12 08:20:00|8259.4|8244.4|8259.2|8244.2|8259.9|8244.9|8259.2|8244.2|20
1686558300000|2023-06-12 08:25:00|8259.1|8244.1|8259.4|8244.4|8259.4|8244.4|8258.6|8243.6|19
1686558600000|2023-06-12 08:30:00|8259.3|8244.3|8259.1|8244.1|8259.8|8244.8|8258.7|8243.7|27
1686558900000|2023-06-12 08:35:00|8259.2|8244.2|8257.6|8242.6|8259.2|8244.2|8256.5|8241.5|75
1686559200000|2023-06-12 08:40:00|8257.7|8242.7|8257.3|8242.3|8258|8243|8256.8|8241.8|33
1686559500000|2023-06-12 08:45:00|8257.4|8242.4|8258.1|8243.1|8258.3|8243.3|8257.4|8242.4|27
1686559800000|2023-06-12 08:50:00|8258.7|8243.7|8259.2|8244.2|8259.9|8244.9|8258.7|8243.7|35
1686560100000|2023-06-12 08:55:00|8259.1|8244.1|8258.8|8243.8|8264|8244.3|8258.7|8238.7|18
1686560400000|2023-06-12 09:00:00|8258.4|8243.4|8257.8|8242.8|8258.4|8243.4|8257.5|8242.5|28
1686560700000|2023-06-12 09:05:00|8257.9|8242.9|8258.4|8243.4|8258.4|8243.4|8257.6|8242.6|19
1686561000000|2023-06-12 09:10:00|8258.5|8243.5|8258.4|8243.4|8258.6|8243.6|8258|8243|30
1686561300000|2023-06-12 09:15:00|8258.5|8243.5|8259|8244|8259.4|8244.4|8258.5|8243.5|14
1686561600000|2023-06-12 09:20:00|8259.1|8244.1|8259.3|8244.3|8259.6|8244.6|8258.9|8243.9|16
1686561900000|2023-06-12 09:25:00|8259.2|8244.2|8258.7|8243.7|8259.2|8244.2|8258.5|8243.5|28
1686562200000|2023-06-12 09:30:00|8258.8|8243.8|8259|8244|8259.3|8244.3|8258.7|8243.7|18
1686562500000|2023-06-12 09:35:00|8258.9|8243.9|8258.8|8243.8|8259.1|8244.1|8258.7|8243.7|20
1686562800000|2023-06-12 09:40:00|8258.7|8243.7|8258.4|8243.4|8258.8|8243.8|8257.9|8242.9|24
1686563100000|2023-06-12 09:45:00|8258.5|8243.5|8259.6|8244.6|8265|8244.8|8258.4|8239.4|38
1686563400000|2023-06-12 09:50:00|8259.7|8244.7|8259.2|8244.2|8260.3|8245.3|8258.7|8243.7|25
1686563700000|2023-06-12 09:55:00|8259.1|8244.1|8257.6|8242.6|8259.1|8244.1|8257.4|8242.4|21
1686564000000|2023-06-12 10:00:00|8257.5|8242.5|8257.6|8242.6|8262.9|8243.3|8257.5|8237.9|33
1686564300000|2023-06-12 10:05:00|8257.7|8242.7|8257.8|8242.8|8257.8|8242.8|8257.5|8242.5|14
1686564600000|2023-06-12 10:10:00|8257.9|8242.9|8258.6|8243.6|8258.7|8243.7|8257.8|8242.8|14
1686564900000|2023-06-12 10:15:00|8258.5|8243.5|8258.6|8243.6|8258.6|8243.6|8258.4|8243.4|8
1686565200000|2023-06-12 10:20:00|8258.5|8243.5|8258.4|8243.4|8258.5|8243.5|8258.4|8243.4|2
1686565500000|2023-06-12 10:25:00|8258.3|8243.3|8258.3|8243.3|8258.3|8243.3|8258.3|8243.3|1
1686565800000|2023-06-12 10:30:00|8258.2|8243.2|8257.7|8242.7|8258.2|8243.2|8257.7|8242.7|6
1686566100000|2023-06-12 10:35:00|8257.8|8242.8|8257.7|8242.7|8257.9|8242.9|8257.5|8242.5|7
1686566400000|2023-06-12 10:40:00|8257.8|8242.8|8258.5|8243.5|8258.5|8243.5|8257.8|8242.8|12
1686566700000|2023-06-12 10:45:00|8258.6|8243.6|8259.9|8244.9|8265.1|8245.3|8258.6|8240.1|42
1686567000000|2023-06-12 10:50:00|8260|8245|8264.6|8239.6|8264.7|8245|8259.5|8239.6|19
1686567300000|2023-06-12 10:55:00|8264.7|8239.7|8259.7|8244.7|8264.7|8244.7|8259.6|8239.6|5
1686567600000|2023-06-12 11:00:00|8259.8|8244.8|8259.5|8244.5|8260|8245|8259.5|8244.5|18
1686567900000|2023-06-12 11:05:00|8259.4|8244.4|8259.5|8244.5|8259.7|8244.7|8259.2|8244.2|35
1686568200000|2023-06-12 11:10:00|8259.6|8244.6|8259.7|8244.7|8259.9|8244.9|8259.6|8244.6|19
1686568500000|2023-06-12 11:15:00|8259.6|8244.6|8259.8|8244.8|8259.9|8244.9|8259.3|8244.3|11
1686568800000|2023-06-12 11:20:00|8259.9|8244.9|8260.1|8245.1|8260.2|8245.2|8259.6|8244.6|33
1686569100000|2023-06-12 11:25:00|8260|8245|8259.5|8244.5|8260.1|8245.1|8259.5|8244.5|25
1686569400000|2023-06-12 11:30:00|8259.4|8244.4|8264.3|8239.3|8264.7|8245.1|8259.4|8239.3|8
1686569700000|2023-06-12 11:35:00|8264.4|8239.4|8264.4|8239.4|8264.8|8239.8|8264.3|8239.3|13
1686570000000|2023-06-12 11:40:00|8264.6|8239.6|8259.9|8244.9|8265|8245|8259.9|8239.6|6
1686570300000|2023-06-12 11:45:00|8259.8|8244.8|8260|8245|8265|8245.1|8259.8|8239.9|8
1686570600000|2023-06-12 11:50:00|8259.9|8244.9|8264.9|8239.9|8265.1|8245.2|8259.7|8239.8|16
1686570900000|2023-06-12 11:55:00|8264.8|8239.8|8260.2|8245.2|8265.2|8245.6|8259.9|8239.8|19
1686571200000|2023-06-12 12:00:00|8260.1|8245.1|8263.7|8238.7|8265.4|8245.3|8260.1|8237.7|59
1686571500000|2023-06-12 12:05:00|8263.6|8238.6|8264|8239|8265.7|8240.7|8263.5|8238.5|44
1686571800000|2023-06-12 12:10:00|8259.6|8244.6|8259.3|8244.3|8259.8|8244.8|8259.2|8244.2|14
1686572100000|2023-06-12 12:15:00|8259.5|8244.5|8263.2|8238.2|8265.1|8244.9|8258.8|8238.2|17
1686572400000|2023-06-12 12:20:00|8263.1|8238.1|8262.5|8237.5|8263.2|8238.2|8262.5|8237.5|11
1686572700000|2023-06-12 12:25:00|8262.2|8237.2|8264.1|8239.1|8264.1|8239.1|8262|8237|37
1686573000000|2023-06-12 12:30:00|8264.3|8239.3|8264.7|8239.7|8266.1|8241.1|8264.2|8239.2|78
1686573300000|2023-06-12 12:35:00|8264.8|8239.8|8265.4|8240.4|8265.5|8240.5|8264|8239|68
1686573600000|2023-06-12 12:40:00|8265|8240|8265.8|8240.8|8266|8241|8264.9|8239.9|32
1686573900000|2023-06-12 12:45:00|8265.9|8240.9|8260.4|8245.4|8266.6|8246.3|8260.4|8240.7|37
1686574200000|2023-06-12 12:50:00|8260.5|8245.5|8260.6|8245.6|8266.1|8246.4|8260.3|8240.3|47
1686574500000|2023-06-12 12:55:00|8260.7|8245.7|8261.3|8246.3|8262|8247|8260.6|8245.6|30
1686574800000|2023-06-12 13:00:00|8261.4|8246.4|8261|8246|8266.3|8246.8|8261|8241.3|28
1686575100000|2023-06-12 13:05:00|8261.2|8246.2|8269.8|8244.8|8269.9|8248.5|8261.2|8241.7|70
1686575400000|2023-06-12 13:10:00|8269.9|8244.9|8262.8|8247.8|8270.1|8248.7|8262.5|8242.3|38
1686575700000|2023-06-12 13:15:00|8267.7|8242.7|8267.5|8242.5|8267.9|8242.9|8267.2|8242.2|23
1686576000000|2023-06-12 13:20:00|8267.7|8242.7|8262.5|8247.5|8267.7|8247.5|8262.5|8242.1|13
1686576300000|2023-06-12 13:25:00|8262.4|8247.4|8266.1|8241.1|8267|8247.7|8261.2|8241.1|32
1686576600000|2023-06-12 13:30:00|8266.2|8241.2|8261.9|8246.9|8266.2|8247.1|8261.5|8241.2|29
1686576900000|2023-06-12 13:35:00|8261.5|8246.5|8262.1|8247.1|8262.1|8247.1|8261.3|8246.3|20
1686577200000|2023-06-12 13:40:00|8262.2|8247.2|8262.2|8247.2|8267.6|8247.7|8262.1|8242.6|51
1686577500000|2023-06-12 13:45:00|8262.3|8247.3|8263|8248|8267|8248.3|8262.2|8242|34
1686577800000|2023-06-12 13:50:00|8263.1|8248.1|8263|8248|8263.8|8248.8|8262.7|8247.7|56
1686578100000|2023-06-12 13:55:00|8262.9|8247.9|8262.7|8247.7|8263.3|8248.3|8262.5|8247.5|37
1686578400000|2023-06-12 14:00:00|8262.6|8247.6|8261.9|8246.9|8262.6|8247.6|8261.4|8246.4|42
1686578700000|2023-06-12 14:05:00|8261.8|8246.8|8262.1|8247.1|8262.2|8247.2|8260.5|8245.5|39
1686579000000|2023-06-12 14:10:00|8262.2|8247.2|8261.6|8246.6|8262.2|8247.2|8261.3|8246.3|21
1686579300000|2023-06-12 14:15:00|8261.5|8246.5|8261.7|8246.7|8262.2|8247.2|8261.4|8246.4|14
1686579600000|2023-06-12 14:20:00|8261.8|8246.8|8261.4|8246.4|8262|8247|8261.4|8246.4|9
1686579900000|2023-06-12 14:25:00|8261.2|8246.2|8261.7|8246.7|8261.8|8246.8|8260.8|8245.8|39
1686580200000|2023-06-12 14:30:00|8261.8|8246.8|8261.4|8246.4|8261.8|8246.8|8261.2|8246.2|10
1686580500000|2023-06-12 14:35:00|8261.3|8246.3|8261.6|8246.6|8261.6|8246.6|8261.3|8246.3|10
1686580800000|2023-06-12 14:40:00|8261.5|8246.5|8262.3|8247.3|8266.9|8247.4|8261.5|8241.8|34
1686581100000|2023-06-12 14:45:00|8262.2|8247.2|8261.7|8246.7|8262.2|8247.2|8261.7|8246.7|12
1686581400000|2023-06-12 14:50:00|8261.9|8246.9|8266.5|8241.5|8267.6|8247.2|8261.3|8241.5|39
1686581700000|2023-06-12 14:55:00|8266.4|8241.4|8266.3|8241.3|8266.7|8241.7|8266.2|8241.2|37
1686582000000|2023-06-12 15:00:00|8266.2|8241.2|8261.4|8246.4|8266.2|8246.4|8261.2|8241|9
1686582300000|2023-06-12 15:05:00|8261.3|8246.3|8260.9|8245.9|8261.3|8246.3|8260.7|8245.7|21
1686582600000|2023-06-12 15:10:00|8261|8246|8265.2|8240.2|8265.9|8246.1|8260.2|8240.2|38
1686582900000|2023-06-12 15:15:00|8265.3|8240.3|8265.3|8240.3|8265.7|8240.7|8265.2|8240.2|25
1686583200000|2023-06-12 15:20:00|8265.2|8240.2|8259.9|8244.9|8265.3|8245.6|8259.9|8240|27
1686583500000|2023-06-12 15:25:00|8259.8|8244.8|8260|8245|8260.1|8245.1|8259|8244|38
1686583800000|2023-06-12 15:30:00|8260.2|8245.2|8265.4|8240.4|8265.6|8245.2|8259.9|8240|26
1686584100000|2023-06-12 15:35:00|8265.6|8240.6|8259.9|8244.9|8265.6|8245.1|8259.8|8239.9|22
1686584400000|2023-06-12 15:40:00|8260|8245|8262.5|8237.5|8264.3|8245|8258.8|8236.5|32
1686584700000|2023-06-12 15:45:00|8262.7|8237.7|8264.4|8239.4|8264.4|8244.6|8257.9|8237.7|24
1686585000000|2023-06-12 15:50:00|8264.5|8239.5|8263.8|8238.8|8264.6|8239.6|8263.8|8238.8|28
1686585300000|2023-06-12 15:55:00|8263.9|8238.9|8258.5|8243.5|8264|8244.1|8258.4|8238.9|13
1686585600000|2023-06-12 16:00:00|8258.6|8243.6|8258.3|8243.3|8263.5|8243.6|8258.3|8238.2|6
1686585900000|2023-06-12 16:05:00|8258.2|8243.2|8258.2|8243.2|8258.3|8243.3|8258.1|8243.1|5
1686586200000|2023-06-12 16:10:00|8258.3|8243.3|8258.5|8243.5|8258.5|8243.5|8258.3|8243.3|5
1686586500000|2023-06-12 16:15:00|8258.4|8243.4|8258.6|8243.6|8258.6|8243.6|8258.4|8243.4|3
1686586800000|2023-06-12 16:20:00|8258.7|8243.7|8264|8239|8264|8244.3|8258.3|8239|26
1686587100000|2023-06-12 16:25:00|8264.1|8239.1|8264.4|8239.4|8264.4|8244.4|8259.3|8239.1|7
1686587400000|2023-06-12 16:30:00|8264.1|8239.1|8258.4|8243.4|8264.1|8244|8258.4|8238.4|10
1686587700000|2023-06-12 16:35:00|8258.3|8243.3|8257.8|8242.8|8258.3|8243.3|8257.8|8242.8|11
1686588000000|2023-06-12 16:40:00|8257.9|8242.9|8258.2|8243.2|8258.2|8243.2|8257.9|8242.9|24
1686588300000|2023-06-12 16:45:00|8258.1|8243.1|8258|8243|8258.3|8243.3|8257.9|8242.9|24
1686588600000|2023-06-12 16:50:00|8258.1|8243.1|8258.4|8243.4|8258.4|8243.4|8258|8243|16
1686588900000|2023-06-12 16:55:00|8258.5|8243.5|8258.2|8243.2|8258.5|8243.5|8258.1|8243.1|11
1686589200000|2023-06-12 17:00:00|8258.1|8243.1|8257.9|8242.9|8258.3|8243.3|8257.9|8242.9|6
1686589500000|2023-06-12 17:05:00|8258|8243|8257.9|8242.9|8258|8243|8257.8|8242.8|8
1686589800000|2023-06-12 17:10:00|8263|8238|8257.8|8242.8|8263|8242.9|8257.6|8237.5|24
1686590100000|2023-06-12 17:15:00|8257.7|8242.7|8263.1|8238.1|8263.1|8242.8|8257.6|8237.9|11
1686590400000|2023-06-12 17:20:00|8263.2|8238.2|8263|8238|8263.6|8238.6|8263|8238|9
1686590700000|2023-06-12 17:25:00|8263.1|8238.1|8262.7|8237.7|8263.1|8242.8|8257.7|8237.4|23
1686591000000|2023-06-12 17:30:00|8262.8|8237.8|8262.7|8237.7|8262.8|8237.8|8262.6|8237.6|5
1686591300000|2023-06-12 17:35:00|8262.8|8237.8|8257.6|8242.6|8262.9|8243.1|8257.6|8237.8|9
1686591600000|2023-06-12 17:40:00|8257.7|8242.7|8256.9|8241.9|8257.7|8242.7|8256.9|8241.9|11
1686591900000|2023-06-12 17:45:00|8256.8|8241.8|8256.2|8241.2|8261.7|8241.8|8256.1|8236.4|16
1686592200000|2023-06-12 17:50:00|8256.3|8241.3|8261.2|8236.2|8261.3|8241.3|8256.3|8236.2|3
1686592500000|2023-06-12 17:55:00|8261.3|8236.3|8256.4|8241.4|8261.7|8241.5|8256.4|8236.2|12
1686592800000|2023-06-12 18:00:00|8256.5|8241.5|8256.4|8241.4|8256.5|8241.5|8256.3|8241.3|12
1686593100000|2023-06-12 18:05:00|8256.5|8241.5|8256.5|8241.5|8256.5|8241.5|8256.4|8241.4|3
1686593400000|2023-06-12 18:10:00|8256.6|8241.6|8256.6|8241.6|8256.6|8241.6|8256.6|8241.6|1
1686593700000|2023-06-12 18:15:00|8256.5|8241.5|8258.4|8233.4|8261.3|8241.5|8254.7|8233.1|30
1686594000000|2023-06-12 18:20:00|8258.3|8233.3|8259.6|8234.6|8261.4|8236.4|8258.3|8233.3|50
1686594300000|2023-06-12 18:25:00|8259.5|8234.5|8259.7|8234.7|8259.7|8234.7|8259.4|8234.4|5
1686594600000|2023-06-12 18:30:00|8259.6|8234.6|8259.2|8234.2|8260|8235|8258.7|8233.7|28
1686594900000|2023-06-12 18:35:00|8259.1|8234.1|8259.5|8234.5|8259.8|8234.8|8258.5|8233.5|30
1686595200000|2023-06-12 18:40:00|8259.4|8234.4|8259.2|8234.2|8259.4|8234.4|8259.1|8234.1|3
1686595500000|2023-06-12 18:45:00|8259.1|8234.1|8257.9|8232.9|8259.2|8234.2|8257.9|8232.9|28
1686595800000|2023-06-12 18:50:00|8257.8|8232.8|8257.8|8232.8|8258.1|8233.1|8257.1|8232.1|28
1686596100000|2023-06-12 18:55:00|8257.9|8232.9|8259.1|8234.1|8259.7|8238.5|8253.5|8232.9|17
1686596400000|2023-06-12 19:00:00|8254.1|8239.1|8254.1|8239.1|8254.1|8239.1|8254.1|8239.1|1
1686596700000|2023-06-12 19:05:00|8254|8239|8258.6|8233.6|8258.9|8239|8253.8|8233.5|26
1686597000000|2023-06-12 19:10:00|8258.5|8233.5|8257.6|8232.6|8258.7|8233.7|8257.6|8232.6|26
1686597300000|2023-06-12 19:15:00|8257.7|8232.7|8257.3|8232.3|8257.7|8232.7|8257.3|8232.3|5
1686597600000|2023-06-12 19:20:00|8257.4|8232.4|8257.3|8232.3|8257.4|8232.4|8257.2|8232.2|4
1686597900000|2023-06-12 19:25:00|8257.2|8232.2|8257.7|8232.7|8257.7|8237.8|8252.7|8232.2|7
1686598200000|2023-06-12 19:30:00|8257.8|8232.8|8257.7|8232.7|8257.8|8232.8|8257.7|8232.7|2
1686598500000|2023-06-12 19:35:00|8257.6|8232.6|8257.5|8232.5|8257.6|8232.6|8257.5|8232.5|2
1686598800000|2023-06-12 19:40:00|8257.6|8232.6|8257.6|8232.6|8257.6|8232.6|8257.5|8232.5|3
1686599100000|2023-06-12 19:45:00|8257.5|8232.5|8251.7|8236.7|8257.5|8236.7|8251.7|8231.6|11
1686599400000|2023-06-12 19:50:00|8251.8|8236.8|8251.7|8236.7|8251.9|8236.9|8251.6|8236.6|15
1686599700000|2023-06-12 19:55:00|8251.6|8236.6|8251.5|8236.5|8251.8|8236.8|8251.4|8236.4|5
1686614400000|2023-06-13 00:00:00|8254.9|8229.9|8254.9|8229.9|8254.9|8229.9|8254.9|8229.9|1
1686618000000|2023-06-13 01:00:00|8261.7|8236.7|8261.7|8236.7|8261.7|8236.7|8261.6|8236.6|3
1686618300000|2023-06-13 01:05:00|8261.8|8236.8|8258.1|8233.1|8261.8|8236.8|8258.1|8233.1|27
1686618600000|2023-06-13 01:10:00|8258.2|8233.2|8258.3|8233.3|8258.4|8233.4|8258|8233|40
1686618900000|2023-06-13 01:15:00|8258.4|8233.4|8258.5|8233.5|8258.7|8233.7|8258.2|8233.2|15
1686619200000|2023-06-13 01:20:00|8258.6|8233.6|8259|8234|8259.5|8234.5|8258.4|8233.4|56
1686619500000|2023-06-13 01:25:00|8258.9|8233.9|8258.2|8233.2|8258.9|8233.9|8257.9|8232.9|29
1686619800000|2023-06-13 01:30:00|8258.7|8233.7|8257.6|8232.6|8259.4|8234.4|8257.2|8232.2|47
1686620100000|2023-06-13 01:35:00|8257.5|8232.5|8258.6|8233.6|8258.8|8233.8|8257.5|8232.5|23
1686620400000|2023-06-13 01:40:00|8258.5|8233.5|8257.9|8232.9|8258.5|8233.5|8257.8|8232.8|16
1686620700000|2023-06-13 01:45:00|8257.8|8232.8|8257.7|8232.7|8257.8|8232.8|8253.1|8228.1|15
1686621000000|2023-06-13 01:50:00|8257.8|8232.8|8258.6|8233.6|8258.6|8233.6|8257.8|8232.8|12
1686621300000|2023-06-13 01:55:00|8258.2|8233.2|8257.6|8232.6|8258.3|8233.3|8257.6|8232.6|10
1686621600000|2023-06-13 02:00:00|8257.7|8232.7|8257.2|8232.2|8257.9|8232.9|8257.1|8232.1|18
1686621900000|2023-06-13 02:05:00|8257.1|8232.1|8256.8|8231.8|8257.1|8232.1|8256.8|8231.8|6
1686622200000|2023-06-13 02:10:00|8256.7|8231.7|8256.8|8231.8|8256.8|8231.8|8256.7|8231.7|2
1686622500000|2023-06-13 02:15:00|8256.9|8231.9|8257.6|8232.6|8257.7|8232.7|8256.9|8231.9|14
1686622800000|2023-06-13 02:20:00|8257.5|8232.5|8259.4|8234.4|8259.8|8234.8|8257.4|8232.4|13
1686623100000|2023-06-13 02:25:00|8259.5|8234.5|8259.7|8234.7|8259.7|8234.7|8259.5|8234.5|2
1686623400000|2023-06-13 02:30:00|8259.8|8234.8|8260.4|8235.4|8260.4|8235.4|8259.8|8234.8|3
1686623700000|2023-06-13 02:35:00|8260.5|8235.5|8260.3|8235.3|8260.5|8235.5|8260.3|8235.3|5
1686624300000|2023-06-13 02:45:00|8260.5|8235.5|8260.7|8235.7|8260.8|8235.8|8259.1|8234.1|23
1686624600000|2023-06-13 02:50:00|8260.6|8235.6|8260.7|8235.7|8260.9|8235.9|8260.6|8235.6|7
1686624900000|2023-06-13 02:55:00|8260.6|8235.6|8260.5|8235.5|8260.7|8235.7|8260.3|8235.3|18
1686625200000|2023-06-13 03:00:00|8260.4|8235.4|8259.2|8234.2|8260.7|8235.7|8259|8234|62
1686625500000|2023-06-13 03:05:00|8259.1|8234.1|8259|8234|8259.2|8234.2|8258.8|8233.8|39
1686625800000|2023-06-13 03:10:00|8259.2|8234.2|8260.1|8235.1|8260.1|8235.1|8259.2|8234.2|19
1686626100000|2023-06-13 03:15:00|8260|8235|8259.9|8234.9|8260.1|8235.1|8259.9|8234.9|4
1686626400000|2023-06-13 03:20:00|8260|8235|8261.2|8236.2|8261.2|8236.2|8260|8235|18
1686626700000|2023-06-13 03:25:00|8261.1|8236.1|8261.2|8236.2|8262.5|8237.5|8261|8236|22
1686627000000|2023-06-13 03:30:00|8261.3|8236.3|8258|8243|8264|8244.3|8257|8236.3|236
1686627300000|2023-06-13 03:35:00|8257.9|8242.9|8256|8241|8258.1|8243.1|8255.5|8240.5|174
1686627600000|2023-06-13 03:40:00|8255.7|8240.7|8256.3|8241.3|8256.4|8241.4|8254.7|8239.7|57
1686627900000|2023-06-13 03:45:00|8256.2|8241.2|8256.9|8241.9|8256.9|8241.9|8255.6|8240.6|30
1686628200000|2023-06-13 03:50:00|8257|8242|8256.9|8241.9|8257.1|8242.1|8256.3|8241.3|20
1686628500000|2023-06-13 03:55:00|8257|8242|8256.9|8241.9|8257.1|8242.1|8256.7|8241.7|14
1686628800000|2023-06-13 04:00:00|8257|8242|8259.6|8244.6|8259.6|8244.6|8257|8242|36
1686629100000|2023-06-13 04:05:00|8259.7|8244.7|8260.7|8245.7|8261|8246|8259.7|8244.7|49
1686629400000|2023-06-13 04:10:00|8260.6|8245.6|8260.3|8245.3|8260.8|8245.8|8260|8245|37
1686629700000|2023-06-13 04:15:00|8260.4|8245.4|8261.4|8246.4|8262.3|8247.3|8260.3|8245.3|63
1686630000000|2023-06-13 04:20:00|8261.6|8246.6|8261.7|8246.7|8262.4|8247.4|8261.2|8246.2|52
1686630300000|2023-06-13 04:25:00|8261.8|8246.8|8260.9|8245.9|8261.8|8246.8|8260.8|8245.8|29
1686630600000|2023-06-13 04:30:00|8260.8|8245.8|8260.4|8245.4|8260.9|8245.9|8260.2|8245.2|27
1686630900000|2023-06-13 04:35:00|8260.3|8245.3|8259.5|8244.5|8260.3|8245.3|8259|8244|74
1686631200000|2023-06-13 04:40:00|8259.4|8244.4|8259.8|8244.8|8259.9|8244.9|8259.3|8244.3|16
1686631500000|2023-06-13 04:45:00|8259.9|8244.9|8260.3|8245.3|8260.3|8245.3|8259.7|8244.7|37
1686631800000|2023-06-13 04:50:00|8260.2|8245.2|8260.2|8245.2|8260.3|8245.3|8259.9|8244.9|34
1686632100000|2023-06-13 04:55:00|8260.3|8245.3|8259.3|8244.3|8260.3|8245.3|8259.2|8244.2|23
1686632400000|2023-06-13 05:00:00|8259.4|8244.4|8258.7|8243.7|8259.4|8244.4|8258.5|8243.5|19
1686632700000|2023-06-13 05:05:00|8258.8|8243.8|8258.2|8243.2|8258.9|8243.9|8257.9|8242.9|30
1686633000000|2023-06-13 05:10:00|8258.1|8243.1|8258.2|8243.2|8258.3|8243.3|8257.6|8242.6|35
1686633300000|2023-06-13 05:15:00|8258.3|8243.3|8258.1|8243.1|8258.3|8243.3|8257.9|8242.9|30
1686633600000|2023-06-13 05:20:00|8258.2|8243.2|8256.3|8241.3|8258.6|8243.6|8256.1|8241.1|47
1686633900000|2023-06-13 05:25:00|8256.2|8241.2|8252.3|8237.3|8256.5|8241.5|8252.3|8237.3|113
1686634200000|2023-06-13 05:30:00|8252.7|8237.7|8253.5|8238.5|8257.7|8239.6|8252.6|8232.7|99
1686634500000|2023-06-13 05:35:00|8253.4|8238.4|8252.8|8237.8|8257.6|8238.4|8251.2|8232.1|103
1686634800000|2023-06-13 05:40:00|8252.7|8237.7|8254.1|8239.1|8254.1|8239.1|8252.4|8237.4|63
1686635100000|2023-06-13 05:45:00|8254|8239|8254.6|8239.6|8255|8240|8253.7|8238.7|45
1686635400000|2023-06-13 05:50:00|8254.4|8239.4|8255|8240|8255.6|8240.6|8254.4|8239.4|48
1686635700000|2023-06-13 05:55:00|8255.1|8240.1|8256.2|8241.2|8256.8|8241.8|8254.3|8239.3|54
1686636000000|2023-06-13 06:00:00|8256.1|8241.1|8254.4|8239.4|8256.1|8241.1|8253.6|8238.6|72
1686636300000|2023-06-13 06:05:00|8254.3|8239.3|8253.8|8238.8|8255|8240|8253.7|8238.7|53
1686636600000|2023-06-13 06:10:00|8253.7|8238.7|8253.1|8238.1|8253.7|8238.7|8252.2|8237.2|51
1686636900000|2023-06-13 06:15:00|8253.2|8238.2|8254.8|8239.8|8254.8|8239.8|8252.8|8237.8|33
1686637200000|2023-06-13 06:20:00|8254.7|8239.7|8254.2|8239.2|8255.2|8240.2|8253.6|8238.6|92
1686637500000|2023-06-13 06:25:00|8254.3|8239.3|8254.4|8239.4|8254.7|8239.7|8254|8239|34
1686637800000|2023-06-13 06:30:00|8254.5|8239.5|8253.2|8238.2|8254.6|8239.6|8253.1|8238.1|44
1686638100000|2023-06-13 06:35:00|8253.3|8238.3|8258.8|8233.8|8258.8|8238.9|8253.1|8233.1|21
1686638400000|2023-06-13 06:40:00|8258.7|8233.7|8253.7|8238.7|8258.7|8238.9|8253.4|8233.5|23
1686638700000|2023-06-13 06:45:00|8253.6|8238.6|8254|8239|8254.1|8239.1|8253.6|8238.6|26
1686639000000|2023-06-13 06:50:00|8254.1|8239.1|8253.8|8238.8|8254.6|8239.6|8253.8|8238.8|19
1686639300000|2023-06-13 06:55:00|8253.9|8238.9|8255.2|8240.2|8260|8240.3|8253.8|8234.7|38
1686639600000|2023-06-13 07:00:00|8255.3|8240.3|8259.6|8234.6|8260.3|8240.7|8254.7|8234.6|41
1686639900000|2023-06-13 07:05:00|8254.7|8239.7|8254.5|8239.5|8259.8|8240.1|8254.1|8234.7|23
1686640200000|2023-06-13 07:10:00|8254.4|8239.4|8254.7|8239.7|8254.7|8239.7|8254.1|8239.1|62
1686640500000|2023-06-13 07:15:00|8254.6|8239.6|8254.4|8239.4|8254.9|8239.9|8254.3|8239.3|29
1686640800000|2023-06-13 07:20:00|8254.5|8239.5|8254.5|8239.5|8254.6|8239.6|8253.9|8238.9|21
1686641100000|2023-06-13 07:25:00|8254.4|8239.4|8254.1|8239.1|8255.3|8240.3|8254.1|8239.1|59
1686641400000|2023-06-13 07:30:00|8254.2|8239.2|8253|8238|8254.4|8239.4|8253|8238|34
1686641700000|2023-06-13 07:35:00|8252.9|8237.9|8252.6|8237.6|8257|8237.9|8251.2|8231.5|89
1686642000000|2023-06-13 07:40:00|8252.8|8237.8|8253.5|8238.5|8253.5|8238.5|8252.6|8237.6|49
1686642300000|2023-06-13 07:45:00|8253.6|8238.6|8252|8237|8253.9|8238.9|8252|8237|36
1686642600000|2023-06-13 07:50:00|8251.8|8236.8|8252.2|8237.2|8252.8|8237.8|8251.7|8236.7|37
1686642900000|2023-06-13 07:55:00|8252.1|8237.1|8252.7|8237.7|8252.8|8237.8|8251.6|8236.6|23
1686643200000|2023-06-13 08:00:00|8252.8|8237.8|8252.1|8237.1|8257.6|8238.3|8252.1|8232|39
1686643500000|2023-06-13 08:05:00|8252.2|8237.2|8252.4|8237.4|8258|8237.9|8252|8232.3|22
1686643800000|2023-06-13 08:10:00|8252.5|8237.5|8253.8|8238.8|8253.9|8238.9|8252.2|8237.2|24
1686644100000|2023-06-13 08:15:00|8253.4|8238.4|8252.8|8237.8|8253.4|8238.4|8252.6|8237.6|32
1686644400000|2023-06-13 08:20:00|8252.6|8237.6|8252.9|8237.9|8253.3|8238.3|8252.4|8237.4|25
1686644700000|2023-06-13 08:25:00|8253|8238|8253.7|8238.7|8253.9|8238.9|8253|8238|18
1686645000000|2023-06-13 08:30:00|8253.6|8238.6|8252.3|8237.3|8253.6|8238.6|8252.1|8237.1|28
1686645300000|2023-06-13 08:35:00|8252.4|8237.4|8252.5|8237.5|8252.9|8237.9|8252.4|8237.4|22
1686645600000|2023-06-13 08:40:00|8252.7|8237.7|8252.7|8237.7|8252.9|8237.9|8252.1|8237.1|23
1686645900000|2023-06-13 08:45:00|8252.8|8237.8|8252.9|8237.9|8253.1|8238.1|8252.8|8237.8|8
1686646200000|2023-06-13 08:50:00|8252.8|8237.8|8252.7|8237.7|8252.8|8237.8|8252.4|8237.4|10
1686646500000|2023-06-13 08:55:00|8252.5|8237.5|8251.9|8236.9|8256|8237.6|8251.5|8231|20
1686646800000|2023-06-13 09:00:00|8252|8237|8252.2|8237.2|8252.4|8237.4|8251.8|8236.8|30
1686647100000|2023-06-13 09:05:00|8252.1|8237.1|8252.4|8237.4|8252.4|8237.4|8251.7|8236.7|12
1686647400000|2023-06-13 09:10:00|8252.3|8237.3|8252.8|8237.8|8253.2|8238.2|8252.3|8237.3|43
1686647700000|2023-06-13 09:15:00|8252.7|8237.7|8252.6|8237.6|8252.7|8237.7|8252.6|8237.6|6
1686648000000|2023-06-13 09:20:00|8252.7|8237.7|8252.8|8237.8|8253.3|8238.3|8252.5|8237.5|19
1686648300000|2023-06-13 09:25:00|8252.9|8237.9|8252.7|8237.7|8253|8238|8252.7|8237.7|17
1686648600000|2023-06-13 09:30:00|8252.6|8237.6|8253.4|8238.4|8253.4|8238.4|8252.5|8237.5|20
1686648900000|2023-06-13 09:35:00|8253.5|8238.5|8252.8|8237.8|8253.9|8238.9|8252.5|8237.5|26
1686649200000|2023-06-13 09:40:00|8252.9|8237.9|8253.9|8238.9|8254|8239|8252.4|8237.4|21
1686649500000|2023-06-13 09:45:00|8254|8239|8254.6|8239.6|8254.7|8239.7|8253.8|8238.8|17
1686649800000|2023-06-13 09:50:00|8254.7|8239.7|8253.2|8238.2|8258.7|8239.7|8253.2|8233.7|25
1686650100000|2023-06-13 09:55:00|8253.3|8238.3|8252.9|8237.9|8253.3|8238.3|8252.6|8237.6|31
1686650400000|2023-06-13 10:00:00|8253|8238|8252.9|8237.9|8253|8238|8252.7|8237.7|7
1686650700000|2023-06-13 10:05:00|8252.8|8237.8|8252.5|8237.5|8252.8|8237.8|8252.2|8237.2|12
1686651000000|2023-06-13 10:10:00|8252.6|8237.6|8252.9|8237.9|8253|8238|8252.5|8237.5|15
1686651300000|2023-06-13 10:15:00|8253|8238|8252.2|8237.2|8253.5|8238.5|8252.2|8237.2|20
1686651600000|2023-06-13 10:20:00|8252.1|8237.1|8252.2|8237.2|8252.2|8237.2|8252|8237|4
1686651900000|2023-06-13 10:25:00|8252.3|8237.3|8252.3|8237.3|8252.3|8237.3|8252.2|8237.2|3
1686652200000|2023-06-13 10:30:00|8252.2|8237.2|8252.5|8237.5|8252.7|8237.7|8252.2|8237.2|29
1686652500000|2023-06-13 10:35:00|8252.4|8237.4|8252.5|8237.5|8252.5|8237.5|8252.1|8237.1|20
1686652800000|2023-06-13 10:40:00|8252.4|8237.4|8252.4|8237.4|8252.8|8237.8|8252.3|8237.3|33
1686653100000|2023-06-13 10:45:00|8252.6|8237.6|8252.6|8237.6|8252.8|8237.8|8252.5|8237.5|16
1686653400000|2023-06-13 10:50:00|8252.7|8237.7|8252.7|8237.7|8252.8|8237.8|8252.5|8237.5|21
1686653700000|2023-06-13 10:55:00|8252.6|8237.6|8252.6|8237.6|8252.7|8237.7|8252.6|8237.6|7
1686654000000|2023-06-13 11:00:00|8252.5|8237.5|8253|8238|8253.1|8238.1|8252.5|8237.5|14
1686654300000|2023-06-13 11:05:00|8252.9|8237.9|8253.2|8238.2|8253.4|8238.4|8252.9|8237.9|19
1686654600000|2023-06-13 11:10:00|8253.1|8238.1|8253.4|8238.4|8253.6|8238.6|8253.1|8238.1|13
1686654900000|2023-06-13 11:15:00|8253.2|8238.2|8253|8238|8253.4|8238.4|8252.8|8237.8|25
1686655200000|2023-06-13 11:20:00|8252.9|8237.9|8252.8|8237.8|8253.1|8238.1|8252.7|8237.7|24
1686655500000|2023-06-13 11:25:00|8252.6|8237.6|8252.2|8237.2|8252.7|8237.7|8252.2|8237.2|12
1686655800000|2023-06-13 11:30:00|8252.3|8237.3|8256.5|8231.5|8256.7|8237.3|8252|8231.3|24
1686656100000|2023-06-13 11:35:00|8256.4|8231.4|8256.8|8231.8|8256.8|8231.8|8256.1|8231.1|24
1686656400000|2023-06-13 11:40:00|8257.1|8232.1|8256.6|8231.6|8257.1|8237.7|8252.5|8231.5|15
1686656700000|2023-06-13 11:45:00|8256.5|8231.5|8256.6|8231.6|8256.6|8231.6|8256.5|8231.5|4
1686657000000|2023-06-13 11:50:00|8256.8|8231.8|8256|8231|8257|8232|8256|8231|25
1686657300000|2023-06-13 11:55:00|8255.9|8230.9|8251|8236|8256.1|8236|8250.3|8230.1|29
1686657600000|2023-06-13 12:00:00|8250.9|8235.9|8249.7|8234.7|8256.9|8236.9|8249.5|8229.4|40
1686657900000|2023-06-13 12:05:00|8249.9|8234.9|8254.7|8229.7|8255|8235.1|8249.6|8228.6|42
1686658200000|2023-06-13 12:10:00|8254.5|8229.5|8255.5|8230.5|8255.8|8235.9|8249.6|8229.5|46
1686658500000|2023-06-13 12:15:00|8255.4|8230.4|8253.8|8228.8|8255.4|8235.2|8249.2|8228.4|27
1686658800000|2023-06-13 12:20:00|8254.1|8229.1|8251|8226|8254.1|8229.1|8248.4|8223.4|102
1686659100000|2023-06-13 12:25:00|8250.4|8225.4|8248.4|8227.4|8250.4|8227.7|8245.2|8220.2|150
1686659400000|2023-06-13 12:30:00|8248.6|8227.2|8243|8218|8251.7|8229.1|8237.8|8212.8|361
1686659700000|2023-06-13 12:35:00|8242.6|8217.6|8245|8220|8245.9|8220.9|8242.2|8217.2|158
1686660000000|2023-06-13 12:40:00|8245.1|8220.1|8243.7|8218.7|8246.3|8221.3|8243.4|8218.4|135
1686660300000|2023-06-13 12:45:00|8243.6|8218.6|8241.9|8216.9|8243.7|8218.7|8241.9|8216.9|90
1686660600000|2023-06-13 12:50:00|8241.4|8216.4|8240.6|8215.6|8241.4|8216.4|8237.9|8212.9|122
1686660900000|2023-06-13 12:55:00|8240.8|8215.8|8241.4|8216.4|8242.5|8217.5|8240.8|8215.8|73
1686661200000|2023-06-13 13:00:00|8241.2|8216.2|8237.3|8212.3|8241.8|8216.8|8236.7|8211.7|97
1686661500000|2023-06-13 13:05:00|8237.2|8212.2|8241.3|8216.3|8241.4|8216.4|8236.4|8211.4|92
1686661800000|2023-06-13 13:10:00|8240.7|8215.7|8242.2|8217.2|8242.2|8217.2|8240.4|8215.4|38
1686662100000|2023-06-13 13:15:00|8242.1|8217.1|8242.6|8217.6|8243.2|8218.2|8242|8217|42
1686662400000|2023-06-13 13:20:00|8242.7|8217.7|8243.4|8218.4|8245.7|8220.7|8242.6|8217.6|126
1686662700000|2023-06-13 13:25:00|8243.3|8218.3|8243.6|8218.6|8243.6|8218.6|8242.5|8217.5|46
1686663000000|2023-06-13 13:30:00|8243.2|8218.2|8243.5|8218.5|8244.5|8219.5|8243.1|8218.1|87
1686663300000|2023-06-13 13:35:00|8243.4|8218.4|8244.3|8219.3|8244.3|8219.3|8242.3|8217.3|58
1686663600000|2023-06-13 13:40:00|8244.4|8219.4|8248.7|8223.7|8248.8|8223.8|8244.1|8219.1|118
1686663900000|2023-06-13 13:45:00|8248.8|8223.8|8250.1|8225.1|8250.9|8225.9|8248.8|8223.8|87
1686664200000|2023-06-13 13:50:00|8250.2|8225.2|8249.6|8224.6|8250.2|8225.2|8249.2|8224.2|53
1686664500000|2023-06-13 13:55:00|8249.4|8224.4|8250|8225|8250.1|8225.1|8248.7|8223.7|44
1686664800000|2023-06-13 14:00:00|8250.1|8225.1|8251.4|8226.4|8253.7|8228.7|8250.1|8225.1|79
1686665100000|2023-06-13 14:05:00|8251.5|8226.5|8250.9|8225.9|8251.7|8226.7|8249.9|8224.9|55
1686665400000|2023-06-13 14:10:00|8251.1|8226.1|8251.6|8226.6|8252.8|8227.8|8250.9|8225.9|57
1686665700000|2023-06-13 14:15:00|8251.7|8226.7|8251.2|8226.2|8252|8227|8251.1|8226.1|33
1686666000000|2023-06-13 14:20:00|8251.1|8226.1|8248|8223|8251.1|8226.1|8247.5|8222.5|76
1686666300000|2023-06-13 14:25:00|8247.9|8222.9|8247.4|8222.4|8247.9|8222.9|8246.9|8221.9|23
1686666600000|2023-06-13 14:30:00|8247.3|8222.3|8246.2|8221.2|8247.5|8222.5|8246|8221|42
1686666900000|2023-06-13 14:35:00|8246.3|8221.3|8246|8221|8246.3|8221.3|8245.2|8220.2|15
1686667200000|2023-06-13 14:40:00|8245.9|8220.9|8244.4|8219.4|8245.9|8220.9|8244.4|8219.4|50
1686667500000|2023-06-13 14:45:00|8244.5|8219.5|8241.6|8216.6|8244.5|8219.5|8241.6|8216.6|43
1686667800000|2023-06-13 14:50:00|8241.5|8216.5|8243.1|8218.1|8243.1|8218.1|8241.5|8216.5|25
1686668100000|2023-06-13 14:55:00|8243.2|8218.2|8243.9|8218.9|8244.5|8219.5|8243|8218|31
1686668400000|2023-06-13 15:00:00|8244|8219|8243.6|8218.6|8244.1|8219.1|8243.1|8218.1|21
1686668700000|2023-06-13 15:05:00|8243.7|8218.7|8244.4|8219.4|8245.4|8220.4|8243.7|8218.7|78
1686669000000|2023-06-13 15:10:00|8244.5|8219.5|8244.1|8219.1|8245.4|8220.4|8243.8|8218.8|52
1686669300000|2023-06-13 15:15:00|8244.2|8219.2|8244.7|8219.7|8244.9|8219.9|8244.2|8219.2|24
1686669600000|2023-06-13 15:20:00|8244.8|8219.8|8246.2|8221.2|8246.2|8221.2|8244.6|8219.6|38
1686669900000|2023-06-13 15:25:00|8246.3|8221.3|8246|8221|8247.1|8222.1|8245.7|8220.7|43
1686670200000|2023-06-13 15:30:00|8246.2|8221.2|8247.6|8222.6|8247.6|8222.6|8246.2|8221.2|18
1686670500000|2023-06-13 15:35:00|8247.7|8222.7|8249.9|8224.9|8249.9|8224.9|8247.7|8222.7|57
1686670800000|2023-06-13 15:40:00|8250|8225|8249.7|8224.7|8250.1|8225.1|8249.4|8224.4|20
1686671100000|2023-06-13 15:45:00|8249.6|8224.6|8249.7|8224.7|8249.9|8224.9|8249.3|8224.3|23
1686671400000|2023-06-13 15:50:00|8249.6|8224.6|8249.5|8224.5|8249.8|8224.8|8249.3|8224.3|20
1686671700000|2023-06-13 15:55:00|8249.6|8224.6|8250.1|8225.1|8250.3|8225.3|8249.6|8224.6|14
1686672000000|2023-06-13 16:00:00|8250.3|8225.3|8249.3|8224.3|8250.3|8225.3|8248.6|8223.6|26
1686672300000|2023-06-13 16:05:00|8249.1|8224.1|8248.4|8223.4|8249.1|8224.1|8247.8|8222.8|27
1686672600000|2023-06-13 16:10:00|8248.5|8223.5|8248.1|8223.1|8248.5|8223.5|8247.9|8222.9|17
1686672900000|2023-06-13 16:15:00|8247.9|8222.9|8247.5|8222.5|8248.2|8223.2|8247.5|8222.5|34
1686673200000|2023-06-13 16:20:00|8247.6|8222.6|8246|8221|8247.6|8222.6|8245.8|8220.8|28
1686673500000|2023-06-13 16:25:00|8246.1|8221.1|8246.4|8221.4|8246.4|8221.4|8245.8|8220.8|23
1686673800000|2023-06-13 16:30:00|8246.5|8221.5|8246.3|8221.3|8246.6|8221.6|8245.7|8220.7|40
1686674100000|2023-06-13 16:35:00|8246.5|8221.5|8247.4|8222.4|8247.4|8222.4|8246|8221|36
1686674400000|2023-06-13 16:40:00|8247.5|8222.5|8247.9|8222.9|8247.9|8222.9|8247.5|8222.5|9
1686674700000|2023-06-13 16:45:00|8247.8|8222.8|8247.8|8222.8|8247.9|8222.9|8247.7|8222.7|11
1686675000000|2023-06-13 16:50:00|8247.7|8222.7|8248.1|8223.1|8248.3|8223.3|8247.7|8222.7|11
1686675300000|2023-06-13 16:55:00|8248|8223|8247.4|8222.4|8248|8223|8247.3|8222.3|8
1686675600000|2023-06-13 17:00:00|8247.6|8222.6|8247.3|8222.3|8247.6|8222.6|8246.9|8221.9|24
1686675900000|2023-06-13 17:05:00|8247.2|8222.2|8248.7|8223.7|8248.7|8223.7|8247.2|8222.2|15
1686676200000|2023-06-13 17:10:00|8248.8|8223.8|8248.9|8223.9|8249.3|8224.3|8248.8|8223.8|23
1686676500000|2023-06-13 17:15:00|8249|8224|8249.1|8224.1|8249.3|8224.3|8249|8224|7
1686676800000|2023-06-13 17:20:00|8249.2|8224.2|8249.7|8224.7|8249.7|8224.7|8249.2|8224.2|10
1686677100000|2023-06-13 17:25:00|8249.6|8224.6|8250|8225|8250.1|8225.1|8249.6|8224.6|16
1686677400000|2023-06-13 17:30:00|8250.1|8225.1|8250.2|8225.2|8250.3|8225.3|8250|8225|8
1686677700000|2023-06-13 17:35:00|8250.1|8225.1|8250.2|8225.2|8250.6|8225.6|8250.1|8225.1|42
1686678000000|2023-06-13 17:40:00|8250.1|8225.1|8248.8|8223.8|8250.1|8225.1|8248.8|8223.8|21
1686678300000|2023-06-13 17:45:00|8248.9|8223.9|8250.1|8225.1|8250.2|8225.2|8248.8|8223.8|22
1686678600000|2023-06-13 17:50:00|8250|8225|8250.2|8225.2|8250.3|8225.3|8250|8225|9
1686678900000|2023-06-13 17:55:00|8250.3|8225.3|8251.2|8226.2|8251.8|8226.8|8250.3|8225.3|39
1686679200000|2023-06-13 18:00:00|8251.3|8226.3|8251.4|8226.4|8251.4|8226.4|8251.3|8226.3|4
1686679500000|2023-06-13 18:05:00|8251.5|8226.5|8250.5|8225.5|8251.6|8226.6|8250.4|8225.4|12
1686679800000|2023-06-13 18:10:00|8250.4|8225.4|8250.7|8225.7|8250.8|8225.8|8250.4|8225.4|10
1686680100000|2023-06-13 18:15:00|8250.8|8225.8|8250.8|8225.8|8250.8|8225.8|8250.7|8225.7|7
1686680400000|2023-06-13 18:20:00|8250.9|8225.9|8251.2|8226.2|8251.2|8226.2|8250.7|8225.7|20
1686680700000|2023-06-13 18:25:00|8251.1|8226.1|8251.1|8226.1|8251.8|8231.6|8246.6|8226|40
1686681000000|2023-06-13 18:30:00|8251|8226|8251.9|8226.9|8251.9|8226.9|8251|8226|43
1686681300000|2023-06-13 18:35:00|8251.7|8226.7|8251.7|8226.7|8251.9|8226.9|8251.5|8226.5|8
1686681600000|2023-06-13 18:40:00|8251.8|8226.8|8251.8|8226.8|8251.9|8226.9|8251.8|8226.8|3
1686681900000|2023-06-13 18:45:00|8251.9|8226.9|8251.8|8226.8|8252.4|8232.1|8247|8226.8|23
1686682200000|2023-06-13 18:50:00|8251.7|8226.7|8251.7|8226.7|8251.7|8226.7|8251.5|8226.5|30
1686682500000|2023-06-13 18:55:00|8251.8|8226.8|8251.4|8226.4|8252.1|8227.1|8251.4|8226.4|137
1686682800000|2023-06-13 19:00:00|8251.5|8226.5|8251.4|8226.4|8251.5|8226.5|8251.3|8226.3|8
1686683100000|2023-06-13 19:05:00|8251.5|8226.5|8251.3|8226.3|8251.5|8226.5|8251.3|8226.3|7
1686683400000|2023-06-13 19:10:00|8251.4|8226.4|8251.1|8226.1|8251.4|8226.4|8251.1|8226.1|4
1686683700000|2023-06-13 19:15:00|8251.2|8226.2|8251.1|8226.1|8251.3|8226.3|8251|8226|18
1686684000000|2023-06-13 19:20:00|8251|8226|8250.2|8225.2|8251|8226|8250.1|8225.1|18
1686684300000|2023-06-13 19:25:00|8250.3|8225.3|8251.2|8226.2|8251.3|8226.3|8250.3|8225.3|10
1686684600000|2023-06-13 19:30:00|8251.3|8226.3|8251.7|8226.7|8251.8|8226.8|8251.3|8226.3|8
1686684900000|2023-06-13 19:35:00|8251.6|8226.6|8251.1|8226.1|8251.8|8226.8|8250.5|8225.5|22
1686685500000|2023-06-13 19:45:00|8251.2|8226.2|8251|8226|8251.3|8226.3|8250.9|8225.9|7
1686685800000|2023-06-13 19:50:00|8250.9|8225.9|8250.5|8225.5|8251|8226|8250.5|8225.5|10
1686686100000|2023-06-13 19:55:00|8250.4|8225.4|8250.3|8225.3|8250.4|8225.4|8250.2|8225.2|4
1686700800000|2023-06-14 00:00:00|8249|8224|8249|8224|8249|8224|8249|8224|1
1686704400000|2023-06-14 01:00:00|8243.5|8218.5|8243.5|8218.5|8243.5|8218.5|8243.4|8218.4|3
1686704700000|2023-06-14 01:05:00|8245|8220|8245.5|8220.5|8245.5|8220.5|8245|8220|22
1686705000000|2023-06-14 01:10:00|8246.3|8221.3|8247|8222|8247|8222|8246.3|8221.3|14
1686705300000|2023-06-14 01:15:00|8247.4|8222.4|8247.4|8222.4|8247.4|8222.4|8247.4|8222.4|1
1686705600000|2023-06-14 01:20:00|8246.7|8221.7|8247.4|8222.4|8247.4|8222.4|8245.4|8220.4|9
1686705900000|2023-06-14 01:25:00|8249.4|8224.4|8249.5|8224.5|8249.5|8224.5|8249.4|8224.4|2
1686706200000|2023-06-14 01:30:00|8249.6|8224.6|8251.4|8226.4|8251.5|8226.5|8249.6|8224.6|8
1686706500000|2023-06-14 01:35:00|8251.5|8226.5|8249.8|8224.8|8251.5|8226.5|8249.8|8224.8|12
1686706800000|2023-06-14 01:40:00|8249.7|8224.7|8249.5|8224.5|8249.8|8224.8|8249.4|8224.4|14
1686707100000|2023-06-14 01:45:00|8249.4|8224.4|8249|8224|8249.5|8224.5|8249|8224|8
1686707400000|2023-06-14 01:50:00|8249.1|8224.1|8250|8225|8250|8225|8249|8224|7
1686708300000|2023-06-14 02:05:00|8249.2|8224.2|8249.6|8224.6|8249.7|8224.7|8249|8224|12
1686708600000|2023-06-14 02:10:00|8248.8|8223.8|8250.2|8225.2|8250.4|8225.4|8248.8|8223.8|12
1686708900000|2023-06-14 02:15:00|8249.1|8224.1|8245.6|8220.6|8249.1|8224.1|8241.7|8216.7|45
1686709200000|2023-06-14 02:20:00|8245.7|8220.7|8244.1|8219.1|8245.7|8220.7|8244.1|8219.1|16
1686709500000|2023-06-14 02:25:00|8244|8219|8244.7|8219.7|8246.6|8221.6|8243.4|8218.4|28
1686709800000|2023-06-14 02:30:00|8244.8|8219.8|8245.2|8220.2|8245.2|8220.2|8244.7|8219.7|6
1686710100000|2023-06-14 02:35:00|8245.8|8220.8|8246.2|8221.2|8246.3|8221.3|8245.8|8220.8|65
1686710400000|2023-06-14 02:40:00|8246.1|8221.1|8247.4|8222.4|8247.5|8222.5|8246|8221|87
1686710700000|2023-06-14 02:45:00|8247.3|8222.3|8247.5|8222.5|8247.5|8222.5|8246.8|8221.8|96
1686711000000|2023-06-14 02:50:00|8247.4|8222.4|8246.7|8221.7|8248|8223|8246.6|8221.6|37
1686711300000|2023-06-14 02:55:00|8246.8|8221.8|8246.6|8221.6|8246.8|8221.8|8246.6|8221.6|7
1686711600000|2023-06-14 03:00:00|8246.7|8221.7|8247.6|8222.6|8247.6|8222.6|8246.7|8221.7|23
1686711900000|2023-06-14 03:05:00|8247.7|8222.7|8247.7|8222.7|8247.8|8222.8|8247.5|8222.5|11
1686712200000|2023-06-14 03:10:00|8247.6|8222.6|8247.9|8222.9|8247.9|8222.9|8247.4|8222.4|23
1686712500000|2023-06-14 03:15:00|8247.8|8222.8|8247.3|8222.3|8248|8223|8247.1|8222.1|50
1686712800000|2023-06-14 03:20:00|8247.2|8222.2|8247|8222|8247.6|8222.6|8247|8222|92
1686713100000|2023-06-14 03:25:00|8246.9|8221.9|8247.2|8222.2|8247.3|8222.3|8246.7|8221.7|14
1686713400000|2023-06-14 03:30:00|8247.1|8222.1|8242.4|8227.4|8248.3|8227.7|8242.2|8222.1|94
1686713700000|2023-06-14 03:35:00|8242.7|8227.7|8243.1|8228.1|8244.2|8229.2|8242.7|8227.7|65
1686714000000|2023-06-14 03:40:00|8243|8228|8243.5|8228.5|8243.6|8228.6|8242.8|8227.8|40
1686714300000|2023-06-14 03:45:00|8243.4|8228.4|8243.6|8228.6|8243.7|8228.7|8243.1|8228.1|34
1686714600000|2023-06-14 03:50:00|8243.5|8228.5|8244.1|8229.1|8244.2|8229.2|8243.3|8228.3|16
1686714900000|2023-06-14 03:55:00|8244.2|8229.2|8244.4|8229.4|8249.9|8230|8244.1|8224.4|17
1686715200000|2023-06-14 04:00:00|8244.8|8229.8|8245.8|8230.8|8246|8231|8244.8|8229.8|20
1686715500000|2023-06-14 04:05:00|8245.9|8230.9|8245|8230|8246.3|8231.3|8245|8230|23
1686715800000|2023-06-14 04:10:00|8244.9|8229.9|8245.2|8230.2|8245.2|8230.2|8244|8229|37
1686716100000|2023-06-14 04:15:00|8245.3|8230.3|8245.8|8230.8|8245.9|8230.9|8245.3|8230.3|22
1686716400000|2023-06-14 04:20:00|8245.7|8230.7|8246.2|8231.2|8246.7|8231.7|8245.6|8230.6|40
1686716700000|2023-06-14 04:25:00|8245.9|8230.9|8245.5|8230.5|8246|8231|8245.5|8230.5|24
1686717000000|2023-06-14 04:30:00|8245.6|8230.6|8244.6|8229.6|8245.7|8230.7|8244.6|8229.6|14
1686717300000|2023-06-14 04:35:00|8244.5|8229.5|8244.8|8229.8|8245.1|8230.1|8244.3|8229.3|22
1686717600000|2023-06-14 04:40:00|8244.7|8229.7|8245.4|8230.4|8245.6|8230.6|8244.4|8229.4|26
1686717900000|2023-06-14 04:45:00|8245.3|8230.3|8244.4|8229.4|8245.4|8230.4|8244.2|8229.2|30
1686718200000|2023-06-14 04:50:00|8244.5|8229.5|8244.1|8229.1|8244.6|8229.6|8243.8|8228.8|35
1686718500000|2023-06-14 04:55:00|8244|8229|8245.2|8230.2|8245.4|8230.4|8243.7|8228.7|24
1686718800000|2023-06-14 05:00:00|8245.3|8230.3|8245.2|8230.2|8245.3|8230.3|8244.6|8229.6|25
1686719100000|2023-06-14 05:05:00|8245.3|8230.3|8245.4|8230.4|8250.3|8230.5|8245|8225.1|21
1686719400000|2023-06-14 05:10:00|8245.3|8230.3|8245.1|8230.1|8245.3|8230.3|8245.1|8230.1|7
1686719700000|2023-06-14 05:15:00|8245.2|8230.2|8244.4|8229.4|8245.5|8230.5|8244.2|8229.2|22
1686720000000|2023-06-14 05:20:00|8244.3|8229.3|8244.4|8229.4|8244.4|8229.4|8244.2|8229.2|16
1686720300000|2023-06-14 05:25:00|8244.5|8229.5|8247|8232|8247|8232|8244.5|8229.5|29
1686720600000|2023-06-14 05:30:00|8247.2|8232.2|8246.2|8231.2|8247.2|8232.2|8245.9|8230.9|66
1686720900000|2023-06-14 05:35:00|8246|8231|8246.4|8231.4|8246.9|8231.9|8245.9|8230.9|44
1686721200000|2023-06-14 05:40:00|8246.3|8231.3|8246.2|8231.2|8246.5|8231.5|8246|8231|31
1686721500000|2023-06-14 05:45:00|8246.1|8231.1|8246.1|8231.1|8246.2|8231.2|8245.7|8230.7|17
1686721800000|2023-06-14 05:50:00|8246|8231|8247.2|8232.2|8247.2|8232.2|8245.9|8230.9|28
1686722100000|2023-06-14 05:55:00|8247.3|8232.3|8247|8232|8247.3|8232.3|8246.8|8231.8|9
1686722400000|2023-06-14 06:00:00|8247.2|8232.2|8247|8232|8247.7|8232.7|8247|8232|20
1686722700000|2023-06-14 06:05:00|8246.9|8231.9|8246.3|8231.3|8247.1|8232.1|8246.2|8231.2|19
1686723000000|2023-06-14 06:10:00|8246.2|8231.2|8246.7|8231.7|8246.7|8231.7|8246|8231|16
1686723300000|2023-06-14 06:15:00|8246.8|8231.8|8246.5|8231.5|8247|8232|8246.5|8231.5|21
1686723600000|2023-06-14 06:20:00|8246.6|8231.6|8246.5|8231.5|8246.7|8231.7|8246.3|8231.3|12
1686723900000|2023-06-14 06:25:00|8246.8|8231.8|8246.8|8231.8|8246.8|8231.8|8246.3|8231.3|9
1686724200000|2023-06-14 06:30:00|8246.7|8231.7|8246.7|8231.7|8246.7|8231.7|8246.6|8231.6|5
1686724500000|2023-06-14 06:35:00|8246.4|8231.4|8246.3|8231.3|8246.6|8231.6|8246.2|8231.2|16
1686724800000|2023-06-14 06:40:00|8246.4|8231.4|8246.3|8231.3|8246.6|8231.6|8246.3|8231.3|12
1686725100000|2023-06-14 06:45:00|8246.2|8231.2|8245.7|8230.7|8246.2|8231.2|8245.7|8230.7|14
1686725400000|2023-06-14 06:50:00|8245.8|8230.8|8245.4|8230.4|8246|8231|8245.3|8230.3|34
1686725700000|2023-06-14 06:55:00|8245.2|8230.2|8245.1|8230.1|8245.3|8230.3|8244.8|8229.8|11
1686726000000|2023-06-14 07:00:00|8245|8230|8244.8|8229.8|8245.1|8230.1|8244.4|8229.4|26
1686726300000|2023-06-14 07:05:00|8244.6|8229.6|8243.9|8228.9|8244.7|8229.7|8243.4|8228.4|48
1686726600000|2023-06-14 07:10:00|8243.8|8228.8|8243.7|8228.7|8243.9|8228.9|8243|8228|31
1686726900000|2023-06-14 07:15:00|8243.6|8228.6|8243.4|8228.4|8244.3|8229.3|8243.3|8228.3|35
1686727200000|2023-06-14 07:20:00|8243.3|8228.3|8243.8|8228.8|8243.8|8228.8|8243.3|8228.3|18
1686727500000|2023-06-14 07:25:00|8243.7|8228.7|8243.5|8228.5|8243.7|8228.7|8243.1|8228.1|31
1686727800000|2023-06-14 07:30:00|8243.4|8228.4|8243|8228|8243.5|8228.5|8242.5|8227.5|35
1686728100000|2023-06-14 07:35:00|8243.1|8228.1|8242.7|8227.7|8247|8228.1|8242|8221.9|34
1686728400000|2023-06-14 07:40:00|8242.3|8227.3|8242.5|8227.5|8242.7|8227.7|8242.3|8227.3|8
1686728700000|2023-06-14 07:45:00|8242.4|8227.4|8242.7|8227.7|8243.1|8228.1|8242.2|8227.2|25
1686729000000|2023-06-14 07:50:00|8242.5|8227.5|8240.7|8225.7|8246.6|8227.5|8240.4|8220.4|40
1686729300000|2023-06-14 07:55:00|8240.5|8225.5|8241.1|8216.1|8244.5|8225.8|8236.6|8216|116
1686729600000|2023-06-14 08:00:00|8241.2|8216.2|8232.3|8217.3|8241.2|8221.3|8232.3|8214.7|202
1686729900000|2023-06-14 08:05:00|8232.2|8217.2|8227.6|8212.6|8232.2|8217.2|8225.1|8210.1|287
1686730200000|2023-06-14 08:10:00|8227.5|8212.5|8233.2|8208.2|8233.8|8212.5|8226.9|8206.9|123
1686730500000|2023-06-14 08:15:00|8233.1|8208.1|8229.6|8214.6|8233.3|8214.8|8227.9|8207.9|84
1686730800000|2023-06-14 08:20:00|8229.7|8214.7|8227.6|8212.6|8235.4|8216|8227.6|8209.3|105
1686731100000|2023-06-14 08:25:00|8227.7|8212.7|8223.6|8208.6|8231.1|8212.9|8223.6|8204.1|107
1686731400000|2023-06-14 08:30:00|8223.5|8208.5|8232.4|8207.4|8232.6|8209.1|8223.3|8203.7|111
1686731700000|2023-06-14 08:35:00|8232.5|8207.5|8231.4|8206.4|8232.5|8212.5|8226.8|8206.1|89
1686732000000|2023-06-14 08:40:00|8231.3|8206.3|8227.7|8202.7|8231.4|8211|8223.3|8202.1|80
1686732300000|2023-06-14 08:45:00|8227.8|8202.8|8223.5|8208.5|8229|8208.7|8222.4|8202.4|74
1686732600000|2023-06-14 08:50:00|8223.6|8208.6|8231.7|8206.7|8231.8|8211.7|8223.6|8205.2|77
1686732900000|2023-06-14 08:55:00|8231.4|8206.4|8227.3|8212.3|8232.4|8213.2|8226.4|8206|51
1686733200000|2023-06-14 09:00:00|8227.2|8212.2|8225.2|8210.2|8233.9|8213.4|8224.8|8205|89
1686733500000|2023-06-14 09:05:00|8225.3|8210.3|8232.1|8207.1|8232.2|8210.6|8225.3|8205.5|35
1686733800000|2023-06-14 09:10:00|8232.5|8207.5|8232|8207|8232.7|8207.7|8231.9|8206.9|53
1686734100000|2023-06-14 09:15:00|8232.1|8207.1|8231.1|8206.1|8232.2|8207.2|8230.8|8205.8|64
1686734400000|2023-06-14 09:20:00|8231.2|8206.2|8232|8207|8232.3|8207.3|8231.2|8206.2|34
1686734700000|2023-06-14 09:25:00|8232.1|8207.1|8231.8|8206.8|8232.5|8207.5|8231.7|8206.7|36
1686735000000|2023-06-14 09:30:00|8231.9|8206.9|8231.3|8206.3|8232.3|8207.3|8230.7|8205.7|53
1686735300000|2023-06-14 09:35:00|8231.4|8206.4|8228.2|8213.2|8233.3|8213.4|8228.1|8206.4|36
1686735600000|2023-06-14 09:40:00|8228.3|8213.3|8228.1|8213.1|8228.3|8213.3|8227.8|8212.8|31
1686735900000|2023-06-14 09:45:00|8228|8213|8232|8207|8232|8213.2|8226.5|8206.5|53
1686736200000|2023-06-14 09:50:00|8231.9|8206.9|8225.9|8210.9|8232|8212.1|8225.9|8206.3|38
1686736500000|2023-06-14 09:55:00|8226|8211|8226.1|8211.1|8226.7|8211.7|8224.5|8209.5|78
1686736800000|2023-06-14 10:00:00|8226.2|8211.2|8229.6|8204.6|8230.7|8211.2|8224.7|8204.4|56
1686737100000|2023-06-14 10:05:00|8229.7|8204.7|8224.9|8209.9|8230.3|8210.2|8224.3|8204.7|31
1686737400000|2023-06-14 10:10:00|8224.8|8209.8|8230.1|8205.1|8230.1|8209.8|8224.4|8204.5|26
1686737700000|2023-06-14 10:15:00|8225.2|8210.2|8226.1|8211.1|8231.1|8211.1|8225.2|8205.2|37
1686738000000|2023-06-14 10:20:00|8225.9|8210.9|8226.1|8211.1|8231|8211.1|8225.7|8205.9|30
1686738300000|2023-06-14 10:25:00|8226|8211|8225.8|8210.8|8227|8212|8225.6|8210.6|37
1686738600000|2023-06-14 10:30:00|8225.9|8210.9|8225.2|8210.2|8230.3|8210.9|8224.8|8205.3|27
1686738900000|2023-06-14 10:35:00|8225.1|8210.1|8223.2|8208.2|8225.6|8210.6|8223.2|8208.2|46
1686739200000|2023-06-14 10:40:00|8223.3|8208.3|8222.9|8207.9|8228|8208.5|8222.4|8202.6|66
1686739500000|2023-06-14 10:45:00|8222.8|8207.8|8228.1|8203.1|8228.4|8208.5|8222.7|8203.1|25
1686739800000|2023-06-14 10:50:00|8228.2|8203.2|8228.1|8203.1|8228.5|8203.5|8228.1|8203.1|12
1686740100000|2023-06-14 10:55:00|8228.2|8203.2|8228.2|8203.2|8228.3|8203.3|8227.5|8202.5|23
1686740400000|2023-06-14 11:00:00|8228.1|8203.1|8222.7|8207.7|8228.1|8208.1|8222.6|8202.8|28
1686740700000|2023-06-14 11:05:00|8222.6|8207.6|8222.8|8207.8|8228.1|8208.3|8222.6|8202.8|37
1686741000000|2023-06-14 11:10:00|8222.9|8207.9|8228.1|8203.1|8228.5|8208.3|8222.7|8203.1|19
1686741300000|2023-06-14 11:15:00|8228|8203|8227.4|8202.4|8228|8208.2|8222.1|8202|26
1686741600000|2023-06-14 11:20:00|8227.3|8202.3|8226.6|8201.6|8227.5|8202.5|8226.4|8201.4|38
1686741900000|2023-06-14 11:25:00|8226.8|8201.8|8227.7|8202.7|8228|8207.6|8222.2|8201.8|50
1686742200000|2023-06-14 11:30:00|8227|8202|8226.4|8201.4|8227.2|8202.2|8225.7|8200.7|28
1686742500000|2023-06-14 11:35:00|8226.8|8201.8|8228.6|8203.6|8228.6|8203.6|8226.8|8201.8|14
1686742800000|2023-06-14 11:40:00|8228.1|8203.1|8228.5|8203.5|8228.5|8203.5|8227.6|8202.6|6
1686743100000|2023-06-14 11:45:00|8228.2|8203.2|8227|8202|8228.2|8203.2|8226.8|8201.8|18
1686743400000|2023-06-14 11:50:00|8226.9|8201.9|8227.1|8202.1|8227.6|8202.6|8226.8|8201.8|26
1686743700000|2023-06-14 11:55:00|8227.2|8202.2|8227.6|8202.6|8227.7|8202.7|8227.2|8202.2|23
1686744000000|2023-06-14 12:00:00|8227.5|8202.5|8227|8202|8227.6|8202.6|8227|8202|18
1686744300000|2023-06-14 12:05:00|8226.9|8201.9|8226.5|8201.5|8227|8202|8226.5|8201.5|19
1686744600000|2023-06-14 12:10:00|8226.6|8201.6|8226.8|8201.8|8226.8|8201.8|8226.6|8201.6|3
1686744900000|2023-06-14 12:15:00|8226.7|8201.7|8224.9|8199.9|8226.7|8201.7|8224.5|8199.5|25
1686745200000|2023-06-14 12:20:00|8224.5|8199.5|8222.9|8197.9|8224.5|8199.5|8221.5|8196.5|69
1686745500000|2023-06-14 12:25:00|8223|8198|8223|8198|8223.7|8198.7|8222.8|8197.8|24
1686745800000|2023-06-14 12:30:00|8222.8|8197.8|8220.3|8195.3|8223.2|8198.2|8218.6|8193.6|107
1686746100000|2023-06-14 12:35:00|8220.2|8195.2|8221.3|8196.3|8224.4|8199.4|8220.2|8195.2|64
1686746400000|2023-06-14 12:40:00|8221.4|8196.4|8219.8|8194.8|8221.8|8201.8|8216.2|8194.8|57
1686746700000|2023-06-14 12:45:00|8219.7|8194.7|8216|8201|8220.7|8201|8214.3|8194.2|51
1686747000000|2023-06-14 12:50:00|8216.2|8201.2|8221.9|8196.9|8222|8202.4|8216.2|8196.5|22
1686747300000|2023-06-14 12:55:00|8221.7|8196.7|8220|8195|8221.7|8200.8|8215.8|8195|28
1686747600000|2023-06-14 13:00:00|8219.9|8194.9|8215|8200|8219.9|8200.1|8214.9|8194.9|8
1686747900000|2023-06-14 13:05:00|8215.2|8200.2|8221.6|8196.6|8221.6|8201.2|8215|8196|27
1686748200000|2023-06-14 13:10:00|8221.5|8196.5|8221|8196|8221.6|8196.6|8220.5|8195.5|16
1686748500000|2023-06-14 13:15:00|8221.1|8196.1|8215.4|8200.4|8221.1|8200.4|8215.4|8195.3|13
1686748800000|2023-06-14 13:20:00|8215.6|8200.6|8220.1|8195.1|8220.8|8200.7|8215.6|8194.9|17
1686749100000|2023-06-14 13:25:00|8220|8195|8214.8|8199.8|8220|8200.8|8214.8|8194.8|18
1686749400000|2023-06-14 13:30:00|8214.9|8199.9|8215.1|8200.1|8215.2|8200.2|8214.7|8199.7|22
1686749700000|2023-06-14 13:35:00|8215.6|8200.6|8220.2|8195.2|8220.8|8200.8|8215.4|8194.8|21
1686750000000|2023-06-14 13:40:00|8219.8|8194.8|8215.6|8200.6|8221.1|8200.8|8215.3|8194.6|22
1686750300000|2023-06-14 13:45:00|8215.7|8200.7|8216.4|8201.4|8217.3|8202.3|8215.6|8200.6|23
1686750600000|2023-06-14 13:50:00|8216.5|8201.5|8215.8|8200.8|8220.6|8201.5|8215.5|8195.4|28
1686750900000|2023-06-14 13:55:00|8215.9|8200.9|8216.1|8201.1|8220.9|8201.3|8214.6|8195.2|27
1686751200000|2023-06-14 14:00:00|8221|8196|8216.9|8201.9|8221.1|8202|8215.7|8196|17
1686751500000|2023-06-14 14:05:00|8216.8|8201.8|8217.3|8202.3|8217.3|8202.3|8216.8|8201.8|20
1686751800000|2023-06-14 14:10:00|8217.2|8202.2|8217.4|8202.4|8217.4|8202.4|8217.2|8202.2|6
1686752100000|2023-06-14 14:15:00|8217.3|8202.3|8216.7|8201.7|8217.3|8202.3|8216.7|8201.7|6
1686752400000|2023-06-14 14:20:00|8216.8|8201.8|8216.1|8201.1|8216.8|8201.8|8216.1|8201.1|8
1686752700000|2023-06-14 14:25:00|8216.3|8201.3|8216.1|8201.1|8216.7|8201.7|8215.6|8200.6|22
1686753000000|2023-06-14 14:30:00|8216|8201|8215.5|8200.5|8216|8201|8215.3|8200.3|21
1686753300000|2023-06-14 14:35:00|8215.3|8200.3|8216|8201|8216.2|8201.2|8215.3|8200.3|26
1686753600000|2023-06-14 14:40:00|8215.9|8200.9|8215.6|8200.6|8215.9|8200.9|8215.4|8200.4|11
1686753900000|2023-06-14 14:45:00|8215.5|8200.5|8219.7|8194.7|8219.8|8200.5|8214.6|8194.7|18
1686754200000|2023-06-14 14:50:00|8219.6|8194.6|8214.2|8199.2|8219.6|8200.2|8214.1|8194.5|37
1686754500000|2023-06-14 14:55:00|8214.3|8199.3|8212.7|8197.7|8220.1|8200.5|8212.7|8192.3|45
1686754800000|2023-06-14 15:00:00|8212.8|8197.8|8213.9|8198.9|8214.5|8199.5|8212.8|8197.8|28
1686755100000|2023-06-14 15:05:00|8213.8|8198.8|8212.5|8197.5|8213.8|8198.8|8212.5|8197.5|14
1686755400000|2023-06-14 15:10:00|8212.6|8197.6|8216.7|8191.7|8217.1|8197.6|8211.6|8191.6|44
1686755700000|2023-06-14 15:15:00|8216.6|8191.6|8216.6|8191.6|8216.7|8191.7|8216.2|8191.2|23
1686756000000|2023-06-14 15:20:00|8216.5|8191.5|8214.9|8189.9|8216.5|8191.5|8214.9|8189.9|23
1686756300000|2023-06-14 15:25:00|8215|8190|8210.6|8195.6|8215.2|8195.6|8209.8|8189.6|18
1686756600000|2023-06-14 15:30:00|8210.4|8195.4|8215|8190|8215.8|8195.7|8210.4|8190|16
1686756900000|2023-06-14 15:35:00|8210.1|8195.1|8210.7|8195.7|8210.7|8195.7|8210.1|8195.1|4
1686757200000|2023-06-14 15:40:00|8210.8|8195.8|8210.2|8195.2|8210.8|8195.8|8210|8195|17
1686757500000|2023-06-14 15:45:00|8210.1|8195.1|8210.7|8195.7|8210.7|8195.7|8209.7|8194.7|12
1686757800000|2023-06-14 15:50:00|8210.8|8195.8|8210.1|8195.1|8215.5|8195.8|8209.8|8190.5|13
1686758100000|2023-06-14 15:55:00|8210.2|8195.2|8214.9|8189.9|8215.1|8195.3|8210|8189.8|21
1686758400000|2023-06-14 16:00:00|8214.8|8189.8|8214.8|8189.8|8215.3|8190.3|8214.3|8189.3|20
1686758700000|2023-06-14 16:05:00|8214.7|8189.7|8214.3|8189.3|8214.7|8189.7|8213.9|8188.9|10
1686759000000|2023-06-14 16:10:00|8213.6|8188.6|8212.3|8187.3|8213.7|8188.7|8211.9|8186.9|40
1686759300000|2023-06-14 16:15:00|8212.6|8187.6|8212.3|8187.3|8212.6|8187.6|8211.8|8186.8|26
1686759600000|2023-06-14 16:20:00|8212.4|8187.4|8210.7|8185.7|8212.4|8187.4|8210.7|8185.7|17
1686759900000|2023-06-14 16:25:00|8210.5|8185.5|8211|8186|8211.3|8186.3|8210.4|8185.4|20
1686760200000|2023-06-14 16:30:00|8211.2|8186.2|8212.7|8187.7|8212.7|8187.7|8211|8186|13
1686760500000|2023-06-14 16:35:00|8212.6|8187.6|8214.5|8189.5|8215.3|8190.3|8212.6|8187.6|31
1686760800000|2023-06-14 16:40:00|8214.6|8189.6|8215.3|8190.3|8215.7|8190.7|8214.5|8189.5|20
1686761100000|2023-06-14 16:45:00|8214.9|8189.9|8215.4|8190.4|8215.7|8190.7|8214.6|8189.6|16
1686761400000|2023-06-14 16:50:00|8215.2|8190.2|8215.1|8190.1|8215.2|8190.2|8215|8190|4
1686761700000|2023-06-14 16:55:00|8215.2|8190.2|8215.2|8190.2|8215.2|8190.2|8215.1|8190.1|3
1686762000000|2023-06-14 17:00:00|8215.1|8190.1|8215|8190|8215.2|8190.2|8215|8190|4
1686762300000|2023-06-14 17:05:00|8215.1|8190.1|8215.2|8190.2|8215.2|8190.2|8215|8190|12
1686762600000|2023-06-14 17:10:00|8215.1|8190.1|8215.2|8190.2|8215.2|8190.2|8214.6|8189.6|15
1686762900000|2023-06-14 17:15:00|8215.1|8190.1|8215.8|8190.8|8215.8|8190.8|8215.1|8190.1|5
1686763200000|2023-06-14 17:20:00|8216.4|8191.4|8217|8192|8217.1|8192.1|8216.4|8191.4|16
1686763500000|2023-06-14 17:25:00|8216.9|8191.9|8218.2|8193.2|8218.7|8193.7|8216.9|8191.9|14
1686763800000|2023-06-14 17:30:00|8218|8193|8219.4|8194.4|8219.5|8194.5|8217.9|8192.9|26
1686764100000|2023-06-14 17:35:00|8219.5|8194.5|8219.1|8194.1|8220.3|8195.3|8219.1|8194.1|16
1686764400000|2023-06-14 17:40:00|8219.2|8194.2|8219.2|8194.2|8219.3|8194.3|8218.9|8193.9|6
1686764700000|2023-06-14 17:45:00|8219.1|8194.1|8218.1|8193.1|8219.1|8194.1|8217.8|8192.8|29
1686765000000|2023-06-14 17:50:00|8218|8193|8216.6|8191.6|8218.3|8193.3|8216.5|8191.5|24
1686765300000|2023-06-14 17:55:00|8216.7|8191.7|8217.8|8190.8|8218.4|8193.4|8210.1|8187.6|51
1686765600000|2023-06-14 18:00:00|8217.7|8190.7|8227.8|8202.8|8228|8203|8217.1|8190.1|164
1686765900000|2023-06-14 18:05:00|8228.5|8203.5|8232.8|8207.8|8237.5|8212.5|8227.2|8202.2|178
1686766200000|2023-06-14 18:10:00|8233|8208|8226.6|8201.6|8233|8208|8225.9|8200.9|185
1686766500000|2023-06-14 18:15:00|8226.5|8201.5|8226.8|8201.8|8228.4|8203.4|8224.7|8199.7|126
1686766800000|2023-06-14 18:20:00|8226.9|8201.9|8227.1|8202.1|8228.7|8203.7|8226.5|8201.5|76
1686767100000|2023-06-14 18:25:00|8227.2|8202.2|8227.3|8202.3|8228.2|8203.2|8226.9|8201.9|33
1686767400000|2023-06-14 18:30:00|8227.2|8202.2|8227.7|8202.7|8229.2|8204.2|8225.6|8200.6|96
1686767700000|2023-06-14 18:35:00|8227.2|8202.2|8220.8|8195.8|8227.2|8202.2|8219|8194|290
1686768000000|2023-06-14 18:40:00|8220.7|8195.7|8215.5|8190.5|8221.2|8196.2|8215|8190|322
1686768300000|2023-06-14 18:45:00|8215.6|8190.6|8212.6|8187.6|8218.7|8193.7|8211.6|8186.6|270
1686768600000|2023-06-14 18:50:00|8212.5|8187.5|8211.2|8186.2|8215.3|8190.3|8210.6|8185.6|265
1686768900000|2023-06-14 18:55:00|8211.3|8186.3|8215.1|8190.1|8215.8|8190.8|8211.3|8186.3|163
1686769200000|2023-06-14 19:00:00|8215.2|8190.2|8214.9|8189.9|8216.1|8191.1|8213.8|8188.8|145
1686769500000|2023-06-14 19:05:00|8215|8190|8213.3|8188.3|8215|8190|8212.4|8187.4|69
1686769800000|2023-06-14 19:10:00|8213.2|8188.2|8214.4|8189.4|8214.4|8189.4|8212.5|8187.5|37
1686770100000|2023-06-14 19:15:00|8214.3|8189.3|8215.6|8190.6|8216.3|8191.3|8214.3|8189.3|135
1686770400000|2023-06-14 19:20:00|8215.7|8190.7|8215.2|8190.2|8216.1|8191.1|8215|8190|21
1686770700000|2023-06-14 19:25:00|8215.3|8190.3|8217.7|8192.7|8217.7|8192.7|8214.9|8189.9|53
1686771000000|2023-06-14 19:30:00|8217.8|8192.8|8220|8195|8220.2|8195.2|8217.8|8192.8|49
1686771300000|2023-06-14 19:35:00|8219.9|8194.9|8219.1|8194.1|8220|8195|8218.1|8193.1|20
1686771600000|2023-06-14 19:40:00|8219.4|8194.4|8220.9|8195.9|8220.9|8195.9|8219.4|8194.4|9
1686771900000|2023-06-14 19:45:00|8221.2|8196.2|8221.5|8196.5|8222.6|8197.6|8221.2|8196.2|44
1686772200000|2023-06-14 19:50:00|8221.6|8196.6|8222.2|8197.2|8222.2|8197.2|8221.3|8196.3|28
1686772500000|2023-06-14 19:55:00|8222.1|8197.1|8223|8198|8223|8198|8221.7|8196.7|27
1686787200000|2023-06-15 00:00:00|8226.6|8201.6|8226.6|8201.6|8226.6|8201.6|8226.6|8201.6|1
1686790800000|2023-06-15 01:00:00|8223.4|8198.4|8225.4|8200.4|8225.4|8200.4|8223.4|8198.4|5
1686791100000|2023-06-15 01:05:00|8225.3|8200.3|8227.9|8202.9|8227.9|8202.9|8225.3|8200.3|9
1686791400000|2023-06-15 01:10:00|8228|8203|8228|8203|8228.1|8203.1|8227.9|8202.9|17
1686791700000|2023-06-15 01:15:00|8232.2|8207.2|8230.1|8205.1|8232.2|8207.2|8227.9|8202.9|14
1686792000000|2023-06-15 01:20:00|8230|8205|8230.6|8205.6|8230.6|8205.6|8228|8203|19
1686792300000|2023-06-15 01:25:00|8230.7|8205.7|8230.6|8205.6|8230.7|8205.7|8230.6|8205.6|2
1686792600000|2023-06-15 01:30:00|8232.5|8207.5|8234.1|8209.1|8235.3|8210.3|8232.4|8207.4|16
1686792900000|2023-06-15 01:35:00|8234|8209|8234|8209|8235.4|8210.4|8232.2|8207.2|31
1686793200000|2023-06-15 01:40:00|8234.1|8209.1|8234.8|8209.8|8234.8|8209.8|8233.8|8208.8|18
1686793500000|2023-06-15 01:45:00|8234.9|8209.9|8235.8|8210.8|8235.8|8210.8|8234.8|8209.8|49
1686793800000|2023-06-15 01:50:00|8235.9|8210.9|8239.1|8214.1|8239.1|8214.1|8235.9|8210.9|25
1686794100000|2023-06-15 01:55:00|8239.2|8214.2|8239.4|8214.4|8239.4|8214.4|8239.1|8214.1|13
1686794400000|2023-06-15 02:00:00|8239.5|8214.5|8238.6|8213.6|8241.7|8216.7|8238.6|8213.6|37
1686794700000|2023-06-15 02:05:00|8238.7|8213.7|8239|8214|8239|8214|8237.8|8212.8|33
1686795000000|2023-06-15 02:10:00|8239.1|8214.1|8239.3|8214.3|8239.5|8214.5|8238.8|8213.8|19
1686795300000|2023-06-15 02:15:00|8239|8214|8238.1|8213.1|8239.5|8214.5|8237.1|8212.1|56
1686795600000|2023-06-15 02:20:00|8237.9|8212.9|8237.6|8212.6|8238.4|8213.4|8237.5|8212.5|15
1686795900000|2023-06-15 02:25:00|8237.7|8212.7|8235|8210|8237.7|8212.7|8234|8209|59
1686796200000|2023-06-15 02:30:00|8234.9|8209.9|8233.8|8208.8|8235.1|8210.1|8232.2|8207.2|29
1686796500000|2023-06-15 02:35:00|8233.7|8208.7|8233.8|8208.8|8233.9|8208.9|8233.6|8208.6|7
1686796800000|2023-06-15 02:40:00|8233.9|8208.9|8234|8209|8234.3|8209.3|8233.9|8208.9|8
1686797100000|2023-06-15 02:45:00|8233.9|8208.9|8234.2|8209.2|8234.3|8209.3|8232.9|8207.9|14
1686797400000|2023-06-15 02:50:00|8234|8209|8232.3|8207.3|8234.1|8209.1|8232.3|8207.3|26
1686797700000|2023-06-15 02:55:00|8232.1|8207.1|8234|8209|8234|8209|8231.4|8206.4|58
1686798000000|2023-06-15 03:00:00|8233.9|8208.9|8233.2|8208.2|8233.9|8208.9|8233|8208|38
1686798300000|2023-06-15 03:05:00|8233.1|8208.1|8234.1|8209.1|8234.2|8209.2|8233.1|8208.1|24
1686798600000|2023-06-15 03:10:00|8234|8209|8235|8210|8235|8210|8233.8|8208.8|42
1686798900000|2023-06-15 03:15:00|8234.9|8209.9|8235|8210|8235.2|8210.2|8234.8|8209.8|27
1686799200000|2023-06-15 03:20:00|8234.9|8209.9|8236.9|8211.9|8238.3|8213.3|8234.9|8209.9|57
1686799500000|2023-06-15 03:25:00|8237|8212|8236.8|8211.8|8237|8212|8236.6|8211.6|20
1686799800000|2023-06-15 03:30:00|8236.7|8211.7|8236.8|8211.8|8237.6|8216.4|8231.4|8210.4|112
1686800100000|2023-06-15 03:35:00|8236.9|8211.9|8231.1|8216.1|8237.9|8218.1|8231|8211.7|96
1686800400000|2023-06-15 03:40:00|8231|8216|8230.6|8215.6|8231.8|8216.8|8230.2|8215.2|27
1686800700000|2023-06-15 03:45:00|8230.7|8215.7|8231.7|8216.7|8231.9|8216.9|8230.4|8215.4|56
1686801000000|2023-06-15 03:50:00|8231.6|8216.6|8231.3|8216.3|8231.9|8216.9|8231.1|8216.1|32
1686801300000|2023-06-15 03:55:00|8231.4|8216.4|8231.6|8216.6|8231.6|8216.6|8230.8|8215.8|40
1686801600000|2023-06-15 04:00:00|8231.5|8216.5|8233.7|8218.7|8234|8219|8231.5|8216.5|47
1686801900000|2023-06-15 04:05:00|8233.8|8218.8|8235.3|8220.3|8235.5|8220.5|8233.8|8218.8|67
1686802200000|2023-06-15 04:10:00|8235.2|8220.2|8235.9|8220.9|8236.6|8221.6|8235.2|8220.2|57
1686802500000|2023-06-15 04:15:00|8235.8|8220.8|8235.3|8220.3|8235.9|8220.9|8234|8219|39
1686802800000|2023-06-15 04:20:00|8235.2|8220.2|8238.4|8223.4|8238.6|8223.6|8235.1|8220.1|50
1686803100000|2023-06-15 04:25:00|8238.3|8223.3|8238.9|8223.9|8239.9|8224.9|8238.2|8223.2|82
1686803400000|2023-06-15 04:30:00|8238.8|8223.8|8237.2|8222.2|8242.7|8224.1|8237.2|8217.6|46
1686803700000|2023-06-15 04:35:00|8236.9|8221.9|8240.4|8215.4|8241.3|8221.9|8236.3|8215.1|38
1686804000000|2023-06-15 04:40:00|8240.5|8215.5|8236.7|8221.7|8241.3|8221.7|8235.5|8215.3|44
1686804300000|2023-06-15 04:45:00|8236.8|8221.8|8236.9|8221.9|8237.2|8222.2|8236.7|8221.7|17
1686804600000|2023-06-15 04:50:00|8237|8222|8236.9|8221.9|8237|8222|8236.7|8221.7|12
1686804900000|2023-06-15 04:55:00|8237.3|8222.3|8236.9|8221.9|8237.3|8222.3|8236.5|8221.5|18
1686805200000|2023-06-15 05:00:00|8237|8222|8238.6|8223.6|8238.8|8223.8|8237|8222|47
1686805500000|2023-06-15 05:05:00|8238.7|8223.7|8239.4|8224.4|8239.7|8224.7|8238.6|8223.6|36
1686805800000|2023-06-15 05:10:00|8239.3|8224.3|8237.9|8222.9|8239.3|8224.3|8237.9|8222.9|22
1686806100000|2023-06-15 05:15:00|8237.8|8222.8|8238|8223|8238.6|8223.6|8237.5|8222.5|54
1686806400000|2023-06-15 05:20:00|8237.8|8222.8|8241.8|8216.8|8242.1|8222.8|8237.1|8216.5|44
1686806700000|2023-06-15 05:25:00|8241.9|8216.9|8241.5|8216.5|8242.4|8217.4|8241|8216|60
1686807000000|2023-06-15 05:30:00|8241.4|8216.4|8239.9|8214.9|8241.4|8216.4|8239.5|8214.5|84
1686807300000|2023-06-15 05:35:00|8240|8215|8237.3|8212.3|8240|8215|8237.3|8212.3|109
1686807600000|2023-06-15 05:40:00|8237.1|8212.1|8237.8|8212.8|8238.2|8213.2|8235.9|8210.9|93
1686807900000|2023-06-15 05:45:00|8237.7|8212.7|8238.2|8213.2|8238.7|8213.7|8237|8212|54
1686808200000|2023-06-15 05:50:00|8238.1|8213.1|8237.9|8212.9|8238.7|8213.7|8236.4|8211.4|97
1686808500000|2023-06-15 05:55:00|8237.8|8212.8|8237.9|8212.9|8238|8213|8236.8|8211.8|62
1686808800000|2023-06-15 06:00:00|8237.8|8212.8|8233.7|8218.7|8240.1|8220|8233.7|8212.6|67
1686809100000|2023-06-15 06:05:00|8233.8|8218.8|8233.3|8218.3|8233.9|8218.9|8233.1|8218.1|23
1686809400000|2023-06-15 06:10:00|8233.2|8218.2|8232.6|8217.6|8233.9|8218.9|8232.3|8217.3|48
1686809700000|2023-06-15 06:15:00|8232.7|8217.7|8232.9|8217.9|8237.5|8218|8232.5|8212.4|21
1686810000000|2023-06-15 06:20:00|8232.8|8217.8|8233.3|8218.3|8233.7|8218.7|8232.6|8217.6|37
1686810300000|2023-06-15 06:25:00|8233.2|8218.2|8233.8|8218.8|8233.9|8218.9|8232.7|8217.7|36
1686810600000|2023-06-15 06:30:00|8233.9|8218.9|8235.4|8220.4|8235.4|8220.4|8233.9|8218.9|26
1686810900000|2023-06-15 06:35:00|8235.5|8220.5|8235.4|8220.4|8236.1|8221.1|8234.9|8219.9|30
1686811200000|2023-06-15 06:40:00|8235.2|8220.2|8235|8220|8235.2|8220.2|8234.5|8219.5|28
1686811500000|2023-06-15 06:45:00|8234.9|8219.9|8234.5|8219.5|8235.3|8220.3|8234.4|8219.4|37
1686811800000|2023-06-15 06:50:00|8234.7|8219.7|8235|8220|8235.4|8220.4|8234.3|8219.3|50
1686812100000|2023-06-15 06:55:00|8235.1|8220.1|8234.7|8219.7|8235.3|8220.3|8234.3|8219.3|36
1686812400000|2023-06-15 07:00:00|8234.8|8219.8|8235.7|8220.7|8235.8|8220.8|8234.3|8219.3|45
1686812700000|2023-06-15 07:05:00|8235.8|8220.8|8234.7|8219.7|8236.4|8221.4|8234.6|8219.6|65
1686813000000|2023-06-15 07:10:00|8234.8|8219.8|8234.2|8219.2|8235.1|8220.1|8233.5|8218.5|50
1686813300000|2023-06-15 07:15:00|8234.3|8219.3|8232.5|8217.5|8234.4|8219.4|8232.4|8217.4|56
1686813600000|2023-06-15 07:20:00|8232.4|8217.4|8231.6|8216.6|8232.6|8217.6|8231.5|8216.5|38
1686813900000|2023-06-15 07:25:00|8231.7|8216.7|8231.8|8216.8|8232.4|8217.4|8231.6|8216.6|28
1686814200000|2023-06-15 07:30:00|8231.7|8216.7|8228|8213|8232.8|8216.7|8227.3|8207.8|94
1686814500000|2023-06-15 07:35:00|8228.1|8213.1|8229|8214|8229.3|8214.3|8228.1|8213.1|71
1686814800000|2023-06-15 07:40:00|8229.1|8214.1|8227.7|8212.7|8229.7|8214.7|8227.5|8212.5|43
1686815100000|2023-06-15 07:45:00|8227.5|8212.5|8223.6|8208.6|8227.6|8212.6|8223.2|8208.2|136
1686815400000|2023-06-15 07:50:00|8223.7|8208.7|8221.1|8206.1|8225|8208.8|8219.1|8200|178
1686815700000|2023-06-15 07:55:00|8221|8206|8220.2|8205.2|8222|8207|8220.1|8205.1|95
1686816000000|2023-06-15 08:00:00|8220.3|8205.3|8221.8|8206.8|8225.9|8206.8|8220.2|8200.9|48
1686816300000|2023-06-15 08:05:00|8221.9|8206.9|8218.4|8203.4|8223.8|8207.4|8216.7|8198.8|120
1686816600000|2023-06-15 08:10:00|8218.7|8203.7|8223|8198|8223.8|8203.8|8216.8|8196.8|123
1686816900000|2023-06-15 08:15:00|8223.1|8198.1|8219.7|8204.7|8223.7|8204.7|8217.7|8197.4|46
1686817200000|2023-06-15 08:20:00|8219.6|8204.6|8221.8|8206.8|8227.4|8208.6|8219.6|8200|88
1686817500000|2023-06-15 08:25:00|8221.9|8206.9|8222|8207|8222|8207|8221.2|8206.2|21
1686817800000|2023-06-15 08:30:00|8221.9|8206.9|8221.4|8206.4|8222.6|8207.6|8221.2|8206.2|39
1686818100000|2023-06-15 08:35:00|8221.5|8206.5|8224.8|8199.8|8226.3|8206.5|8221.5|8199.5|57
1686818400000|2023-06-15 08:40:00|8224.9|8199.9|8224.9|8199.9|8226|8201|8224.4|8199.4|55
1686818700000|2023-06-15 08:45:00|8224.8|8199.8|8225.2|8200.2|8225.4|8200.4|8224.4|8199.4|33
1686819000000|2023-06-15 08:50:00|8225.3|8200.3|8226.5|8201.5|8226.5|8201.5|8225.3|8200.3|41
1686819300000|2023-06-15 08:55:00|8226.4|8201.4|8230.4|8205.4|8230.8|8209.1|8221.4|8201.2|72
1686819600000|2023-06-15 09:00:00|8230.5|8205.5|8230.3|8205.3|8231.3|8211.2|8225.5|8205.2|81
1686819900000|2023-06-15 09:05:00|8230.2|8205.2|8223.5|8208.5|8230.2|8209.9|8223.5|8203.6|74
1686820200000|2023-06-15 09:10:00|8223.4|8208.4|8224.8|8209.8|8230|8210.1|8223.3|8204.2|56
1686820500000|2023-06-15 09:15:00|8224.9|8209.9|8226.9|8201.9|8229.3|8210.1|8222|8201.7|88
1686820800000|2023-06-15 09:20:00|8227|8202|8226.4|8201.4|8227.5|8202.5|8226.3|8201.3|40
1686821100000|2023-06-15 09:25:00|8226.2|8201.2|8227.5|8202.5|8227.6|8207|8221.3|8201.1|51
1686821400000|2023-06-15 09:30:00|8227.7|8202.7|8223.2|8208.2|8227.7|8208.3|8222.2|8202.1|33
1686821700000|2023-06-15 09:35:00|8223.3|8208.3|8224.1|8209.1|8228.2|8209.1|8222.6|8202.5|27
1686822000000|2023-06-15 09:40:00|8224.2|8209.2|8230.1|8205.1|8230.2|8210.3|8224.2|8205.1|27
1686822300000|2023-06-15 09:45:00|8230.2|8205.2|8226.7|8211.7|8231.4|8211.8|8226.6|8204.8|41
1686822600000|2023-06-15 09:50:00|8227.2|8212.2|8237.7|8212.7|8239.7|8217.6|8227.1|8208.1|276
1686822900000|2023-06-15 09:55:00|8237.8|8212.8|8233.3|8218.3|8239.2|8219.7|8233.3|8212.5|100
1686823200000|2023-06-15 10:00:00|8233.2|8218.2|8236.5|8211.5|8237|8218.2|8231.2|8211.2|66
1686823500000|2023-06-15 10:05:00|8236.6|8211.6|8235.6|8220.6|8238.6|8220.8|8231.8|8211.4|71
1686823800000|2023-06-15 10:10:00|8235.7|8220.7|8234.4|8219.4|8239.7|8221.2|8234.4|8214.4|76
1686824100000|2023-06-15 10:15:00|8234.3|8219.3|8234.6|8219.6|8239.1|8219.7|8233.8|8213.8|52
1686824400000|2023-06-15 10:20:00|8234.7|8219.7|8237.7|8222.7|8237.9|8222.9|8234.7|8219.7|65
1686824700000|2023-06-15 10:25:00|8237.6|8222.6|8240.4|8215.4|8240.4|8222.7|8234.2|8214.4|56
1686825000000|2023-06-15 10:30:00|8235.6|8220.6|8235.9|8220.9|8241.6|8221.5|8235.6|8215.6|47
1686825300000|2023-06-15 10:35:00|8235.8|8220.8|8234.3|8219.3|8235.8|8220.8|8233.9|8218.9|29
1686825600000|2023-06-15 10:40:00|8234.2|8219.2|8238.6|8213.6|8239.2|8219.2|8233.6|8213.6|22
1686825900000|2023-06-15 10:45:00|8238.5|8213.5|8234.5|8219.5|8238.5|8219.5|8232.9|8212.8|25
1686826200000|2023-06-15 10:50:00|8234.6|8219.6|8234.3|8219.3|8239.4|8220|8234.3|8214.3|24
1686826500000|2023-06-15 10:55:00|8234.2|8219.2|8234.6|8219.6|8234.6|8219.6|8233.9|8218.9|37
1686826800000|2023-06-15 11:00:00|8234.7|8219.7|8234.6|8219.6|8239.5|8220|8234.2|8214|25
1686827100000|2023-06-15 11:05:00|8239.5|8214.5|8234.4|8219.4|8239.6|8219.8|8234.4|8214.3|19
1686827400000|2023-06-15 11:10:00|8234.3|8219.3|8234.8|8219.8|8235|8220|8234.3|8219.3|22
1686827700000|2023-06-15 11:15:00|8234.7|8219.7|8234.8|8219.8|8239.8|8220.3|8234.2|8214.8|26
1686828000000|2023-06-15 11:20:00|8234.7|8219.7|8239.9|8214.9|8240|8220.1|8234.4|8214.4|32
1686828300000|2023-06-15 11:25:00|8240|8215|8240.4|8215.4|8240.4|8221.3|8235.1|8215|33
1686828600000|2023-06-15 11:30:00|8240.5|8215.5|8241.1|8216.1|8241.2|8216.2|8240.4|8215.4|24
1686828900000|2023-06-15 11:35:00|8241.3|8216.3|8242.7|8217.7|8242.9|8217.9|8241.3|8216.3|39
1686829200000|2023-06-15 11:40:00|8242.8|8217.8|8245.1|8220.1|8246.9|8221.9|8242.8|8217.8|68
1686829500000|2023-06-15 11:45:00|8245|8220|8243.8|8218.8|8245.8|8220.8|8243.2|8218.2|31
1686829800000|2023-06-15 11:50:00|8244|8219|8245.9|8220.9|8245.9|8226.3|8240|8219|70
1686830100000|2023-06-15 11:55:00|8245.8|8220.8|8246.8|8221.8|8247.3|8226.9|8241.9|8220.5|42
1686830400000|2023-06-15 12:00:00|8246.7|8221.7|8246.2|8221.2|8246.7|8221.7|8245.4|8220.4|81
1686830700000|2023-06-15 12:05:00|8246.1|8221.1|8245.5|8220.5|8246.6|8221.6|8245.4|8220.4|50
1686831000000|2023-06-15 12:10:00|8245.4|8220.4|8245.7|8220.7|8246.5|8221.5|8245.4|8220.4|46
1686831300000|2023-06-15 12:15:00|8246.4|8221.4|8244.3|8219.3|8247.3|8222.3|8244.1|8219.1|83
1686831600000|2023-06-15 12:20:00|8243.9|8218.9|8245.2|8220.2|8246.2|8221.2|8243.9|8218.9|100
1686831900000|2023-06-15 12:25:00|8245.1|8220.1|8241.9|8216.9|8245.9|8220.9|8241.8|8216.8|96
1686832200000|2023-06-15 12:30:00|8242.3|8217.3|8240.7|8215.7|8244.9|8219.9|8238.8|8213.8|254
1686832500000|2023-06-15 12:35:00|8240.6|8215.6|8241.8|8216.8|8241.8|8216.8|8239.6|8214.6|107
1686832800000|2023-06-15 12:40:00|8241.7|8216.7|8240.3|8215.3|8241.7|8216.7|8239.9|8214.9|41
1686833100000|2023-06-15 12:45:00|8240.4|8215.4|8239|8214|8240.7|8219|8234|8212.8|89
1686833400000|2023-06-15 12:50:00|8239.1|8214.1|8237.9|8212.9|8239.7|8214.7|8237.8|8212.8|33
1686833700000|2023-06-15 12:55:00|8233|8218|8237.7|8212.7|8238.8|8218.9|8233|8212.7|34
1686834000000|2023-06-15 13:00:00|8237.6|8212.6|8234.9|8209.9|8237.6|8217.5|8230.8|8208.3|127
1686834300000|2023-06-15 13:05:00|8235|8210|8233.6|8208.6|8235|8210|8233.1|8208.1|78
1686834600000|2023-06-15 13:10:00|8233.7|8208.7|8233.2|8208.2|8234.2|8209.2|8232.8|8207.8|65
1686834900000|2023-06-15 13:15:00|8233.3|8208.3|8228.7|8203.7|8233.3|8208.3|8228.7|8203.7|97
1686835200000|2023-06-15 13:20:00|8228.6|8203.6|8228.8|8203.8|8228.9|8203.9|8227.6|8202.6|80
1686835500000|2023-06-15 13:25:00|8228.9|8203.9|8225.1|8200.1|8228.9|8203.9|8224.7|8199.7|71
1686835800000|2023-06-15 13:30:00|8225.3|8200.3|8223.8|8198.8|8226.3|8201.3|8222.5|8197.5|113
1686836100000|2023-06-15 13:35:00|8223.6|8198.6|8223.8|8198.8|8224.7|8199.7|8222|8197|112
1686836400000|2023-06-15 13:40:00|8223.7|8198.7|8221|8196|8223.9|8198.9|8219.9|8194.9|99
1686836700000|2023-06-15 13:45:00|8221.4|8196.4|8216.3|8191.3|8221.5|8196.5|8216.3|8191.3|78
1686837000000|2023-06-15 13:50:00|8216.2|8191.2|8216.5|8191.5|8216.8|8191.8|8216.1|8191.1|43
1686837300000|2023-06-15 13:55:00|8216.6|8191.6|8216.7|8191.7|8216.7|8196.4|8211.3|8191.1|25
1686837600000|2023-06-15 14:00:00|8216.9|8191.9|8211.2|8196.2|8217.2|8196.4|8211.2|8191.1|52
1686837900000|2023-06-15 14:05:00|8211.4|8196.4|8215.9|8190.9|8216|8196.5|8210.9|8190.9|24
1686838200000|2023-06-15 14:10:00|8215.8|8190.8|8215.5|8190.5|8216.3|8196|8209.9|8190.2|51
1686838500000|2023-06-15 14:15:00|8215.6|8190.6|8215.6|8190.6|8215.9|8190.9|8215.5|8190.5|17
1686838800000|2023-06-15 14:20:00|8215.7|8190.7|8210.2|8195.2|8215.7|8196.1|8210.2|8190|28
1686839100000|2023-06-15 14:25:00|8210.3|8195.3|8209.4|8194.4|8215.5|8195.7|8209.4|8189.9|53
1686839400000|2023-06-15 14:30:00|8210|8195|8215.8|8190.8|8215.9|8195.6|8210|8190.5|21
1686839700000|2023-06-15 14:35:00|8215.9|8190.9|8212.6|8197.6|8216.5|8197.7|8211.1|8190.8|39
1686840000000|2023-06-15 14:40:00|8212.4|8197.4|8218|8193|8218.4|8198.1|8212.4|8192.3|48
1686840300000|2023-06-15 14:45:00|8218.1|8193.1|8217.8|8192.8|8218.5|8193.5|8217.8|8192.8|32
1686840600000|2023-06-15 14:50:00|8217.9|8192.9|8219|8194|8219.1|8194.1|8217.4|8192.4|45
1686840900000|2023-06-15 14:55:00|8219.1|8194.1|8219|8194|8220.3|8195.3|8218.1|8193.1|131
1686841200000|2023-06-15 15:00:00|8218.9|8193.9|8218.3|8193.3|8219|8198.8|8213.4|8193.3|44
1686841500000|2023-06-15 15:05:00|8218.1|8193.1|8221.3|8196.3|8221.3|8200.5|8215.2|8192.9|40
1686841800000|2023-06-15 15:10:00|8221.2|8196.2|8218.9|8193.9|8221.3|8196.3|8218.6|8193.6|36
1686842100000|2023-06-15 15:15:00|8214.1|8199.1|8213|8198|8219|8199.1|8213|8192.6|34
1686842400000|2023-06-15 15:20:00|8212.9|8197.9|8212.9|8197.9|8218|8198.1|8212.5|8192.4|16
1686842700000|2023-06-15 15:25:00|8213|8198|8212|8197|8213|8198|8212|8197|17
1686843000000|2023-06-15 15:30:00|8211.9|8196.9|8211.1|8196.1|8212|8197|8211.1|8196.1|20
1686843300000|2023-06-15 15:35:00|8211|8196|8216.4|8191.4|8216.8|8196|8210.9|8190.6|21
1686843600000|2023-06-15 15:40:00|8216.3|8191.3|8215.9|8190.9|8216.6|8191.6|8215.7|8190.7|25
1686843900000|2023-06-15 15:45:00|8216|8191|8216.2|8191.2|8216.2|8191.2|8215.7|8190.7|9
1686844200000|2023-06-15 15:50:00|8211.7|8196.7|8216.8|8191.8|8217.4|8197.2|8211.7|8191.8|26
1686844500000|2023-06-15 15:55:00|8216.9|8191.9|8215.9|8190.9|8216.9|8191.9|8215.8|8190.8|16
1686844800000|2023-06-15 16:00:00|8216|8191|8216.5|8191.5|8216.6|8191.6|8215.8|8190.8|22
1686845100000|2023-06-15 16:05:00|8216.6|8191.6|8215.7|8190.7|8216.7|8191.7|8215.6|8190.6|19
1686845400000|2023-06-15 16:10:00|8215.6|8190.6|8214.6|8189.6|8216.4|8191.4|8214.6|8189.6|47
1686845700000|2023-06-15 16:15:00|8214.5|8189.5|8213.1|8188.1|8214.5|8189.5|8213.1|8188.1|24
1686846000000|2023-06-15 16:20:00|8213.2|8188.2|8212.6|8187.6|8213.4|8188.4|8212.4|8187.4|31
1686846300000|2023-06-15 16:25:00|8212.7|8187.7|8212.8|8187.8|8213|8188|8212.6|8187.6|12
1686846600000|2023-06-15 16:30:00|8212.9|8187.9|8212.8|8187.8|8213|8188|8212.5|8187.5|13
1686846900000|2023-06-15 16:35:00|8212.9|8187.9|8212.8|8187.8|8213.1|8188.1|8212.8|8187.8|15
1686847200000|2023-06-15 16:40:00|8212.7|8187.7|8212.7|8187.7|8212.7|8187.7|8212.5|8187.5|16
1686847500000|2023-06-15 16:45:00|8212.8|8187.8|8212.5|8187.5|8212.8|8187.8|8212.5|8187.5|14
1686847800000|2023-06-15 16:50:00|8212.4|8187.4|8212.7|8187.7|8213|8188|8212.4|8187.4|18
1686848100000|2023-06-15 16:55:00|8212.8|8187.8|8212.5|8187.5|8213.3|8188.3|8212.4|8187.4|25
1686848400000|2023-06-15 17:00:00|8212.6|8187.6|8212.8|8187.8|8212.9|8187.9|8212.5|8187.5|10
1686848700000|2023-06-15 17:05:00|8212.7|8187.7|8212.8|8187.8|8213|8188|8212.6|8187.6|16
1686849000000|2023-06-15 17:10:00|8212.7|8187.7|8212.7|8187.7|8212.7|8187.7|8212.5|8187.5|7
1686849300000|2023-06-15 17:15:00|8212.6|8187.6|8212.6|8187.6|8212.8|8187.8|8212.6|8187.6|11
1686849600000|2023-06-15 17:20:00|8212.5|8187.5|8212.6|8187.6|8212.7|8187.7|8212.5|8187.5|11
1686849900000|2023-06-15 17:25:00|8212.5|8187.5|8212.4|8187.4|8212.8|8187.8|8212.4|8187.4|15
1686850200000|2023-06-15 17:30:00|8212.3|8187.3|8212.5|8187.5|8212.5|8187.5|8212.3|8187.3|17
1686850500000|2023-06-15 17:35:00|8212.4|8187.4|8212.8|8187.8|8212.8|8187.8|8212.4|8187.4|6
1686850800000|2023-06-15 17:40:00|8212.7|8187.7|8212.3|8187.3|8212.7|8187.7|8212.3|8187.3|9
1686851100000|2023-06-15 17:45:00|8212.4|8187.4|8211.1|8186.1|8212.4|8187.4|8211.1|8186.1|19
1686851400000|2023-06-15 17:50:00|8211|8186|8211.3|8186.3|8211.5|8186.5|8210.9|8185.9|14
1686851700000|2023-06-15 17:55:00|8211.1|8186.1|8210.6|8185.6|8211.1|8186.1|8210.3|8185.3|14
1686852000000|2023-06-15 18:00:00|8210.5|8185.5|8210.2|8185.2|8210.5|8185.5|8210|8185|16
1686852300000|2023-06-15 18:05:00|8210.3|8185.3|8209.3|8184.3|8210.3|8185.3|8209.3|8184.3|16
1686852600000|2023-06-15 18:10:00|8209.4|8184.4|8209.3|8184.3|8209.4|8184.4|8209.3|8184.3|2
1686852900000|2023-06-15 18:15:00|8209.4|8184.4|8209.6|8184.6|8209.6|8184.6|8209.4|8184.4|5
1686853200000|2023-06-15 18:20:00|8209.5|8184.5|8209.5|8184.5|8209.5|8184.5|8209.4|8184.4|3
1686853800000|2023-06-15 18:30:00|8209.6|8184.6|8209.5|8184.5|8209.7|8184.7|8209.3|8184.3|12
1686854100000|2023-06-15 18:35:00|8209.4|8184.4|8209|8184|8209.5|8184.5|8208.9|8183.9|10
1686854400000|2023-06-15 18:40:00|8208.9|8183.9|8208.5|8183.5|8208.9|8183.9|8208.5|8183.5|4
1686854700000|2023-06-15 18:45:00|8208.4|8183.4|8208.6|8183.6|8208.6|8183.6|8208.4|8183.4|3
1686855000000|2023-06-15 18:50:00|8208.7|8183.7|8208.7|8183.7|8208.7|8183.7|8208.6|8183.6|3
1686855600000|2023-06-15 19:00:00|8208.8|8183.8|8203|8188|8208.9|8188|8203|8182.9|18
1686855900000|2023-06-15 19:05:00|8203.1|8188.1|8203.1|8188.1|8203.1|8188.1|8203.1|8188.1|1
1686856200000|2023-06-15 19:10:00|8203|8188|8208.7|8183.7|8208.7|8188.6|8203|8183.3|7
1686856500000|2023-06-15 19:15:00|8208.6|8183.6|8208.6|8183.6|8208.6|8183.6|8208.6|8183.6|1
1686856800000|2023-06-15 19:20:00|8208.7|8183.7|8208.7|8183.7|8208.7|8183.7|8208.7|8183.7|1
1686857100000|2023-06-15 19:25:00|8208.8|8183.8|8208.6|8183.6|8208.8|8188.8|8203.2|8183.1|17
1686857400000|2023-06-15 19:30:00|8208.5|8183.5|8208.5|8183.5|8208.5|8183.5|8208.4|8183.4|3
1686857700000|2023-06-15 19:35:00|8208.6|8183.6|8208.4|8183.4|8208.7|8188.7|8203.5|8183.4|7
1686858000000|2023-06-15 19:40:00|8208.5|8183.5|8208.6|8183.6|8208.6|8188.6|8203.5|8183.4|6
1686858300000|2023-06-15 19:45:00|8208.5|8183.5|8208.8|8183.8|8208.9|8183.9|8208.5|8183.5|4
1686858600000|2023-06-15 19:50:00|8208.7|8183.7|8203.9|8188.9|8208.8|8188.9|8203.8|8183.7|5
1686858900000|2023-06-15 19:55:00|8204|8189|8208.7|8183.7|8208.7|8189|8203.8|8183.7|3
1686873600000|2023-06-16 00:00:00|8210.6|8185.6|8210.6|8185.6|8210.6|8185.6|8210.6|8185.6|1
1686877200000|2023-06-16 01:00:00|8215.4|8190.4|8215.5|8190.5|8215.8|8190.8|8215.4|8190.4|15
1686877500000|2023-06-16 01:05:00|8215.6|8190.6|8215.3|8190.3|8215.6|8190.6|8214.7|8189.7|15
1686877800000|2023-06-16 01:10:00|8215.2|8190.2|8215.1|8190.1|8215.3|8190.3|8214.9|8189.9|24
1686878100000|2023-06-16 01:15:00|8215|8190|8213.9|8188.9|8215.9|8190.9|8213.8|8188.8|31
1686878400000|2023-06-16 01:20:00|8213.8|8188.8|8213.7|8188.7|8213.9|8188.9|8213.7|8188.7|6
1686878700000|2023-06-16 01:25:00|8213.8|8188.8|8213.6|8188.6|8213.8|8188.8|8213.6|8188.6|3
1686879000000|2023-06-16 01:30:00|8213.7|8188.7|8215.8|8190.8|8215.8|8190.8|8213.7|8188.7|27
1686879300000|2023-06-16 01:35:00|8215.7|8190.7|8216|8191|8216|8191|8215.3|8190.3|20
1686879600000|2023-06-16 01:40:00|8215.9|8190.9|8215.5|8190.5|8216|8191|8215.5|8190.5|7
1686879900000|2023-06-16 01:45:00|8215.4|8190.4|8214.7|8189.7|8215.4|8190.4|8214.3|8189.3|12
1686880200000|2023-06-16 01:50:00|8215.7|8190.7|8216|8191|8216.2|8191.2|8215.4|8190.4|14
1686880500000|2023-06-16 01:55:00|8216.1|8191.1|8216.5|8191.5|8216.5|8191.5|8216.1|8191.1|6
1686880800000|2023-06-16 02:00:00|8216.4|8191.4|8216.9|8191.9|8216.9|8191.9|8216.3|8191.3|9
1686881100000|2023-06-16 02:05:00|8216.8|8191.8|8217|8192|8217|8192|8216.7|8191.7|7
1686881400000|2023-06-16 02:10:00|8217.1|8192.1|8217.1|8192.1|8217.1|8192.1|8216.8|8191.8|11
1686881700000|2023-06-16 02:15:00|8217.2|8192.2|8216.9|8191.9|8217.3|8192.3|8216.9|8191.9|6
1686882000000|2023-06-16 02:20:00|8217|8192|8216.9|8191.9|8217|8192|8216.9|8191.9|4
1686882300000|2023-06-16 02:25:00|8217|8192|8217.2|8192.2|8217.2|8192.2|8217|8192|3
1686882600000|2023-06-16 02:30:00|8217.3|8192.3|8217.4|8192.4|8217.6|8192.6|8217.3|8192.3|10
1686882900000|2023-06-16 02:35:00|8217.3|8192.3|8217|8192|8217.3|8192.3|8216.9|8191.9|18
1686883200000|2023-06-16 02:40:00|8217.1|8192.1|8217.1|8192.1|8217.4|8192.4|8217|8192|22
1686883500000|2023-06-16 02:45:00|8217|8192|8219.6|8194.6|8219.7|8194.7|8216.9|8191.9|53
1686883800000|2023-06-16 02:50:00|8219.7|8194.7|8219|8194|8219.7|8194.7|8218.6|8193.6|17
1686884100000|2023-06-16 02:55:00|8218.9|8193.9|8220.3|8195.3|8221.1|8196.1|8218.9|8193.9|167
1686884400000|2023-06-16 03:00:00|8220.2|8195.2|8219.1|8194.1|8220.2|8195.2|8218.6|8193.6|125
1686884700000|2023-06-16 03:05:00|8219|8194|8218.2|8193.2|8219.3|8194.3|8218|8193|19
1686885000000|2023-06-16 03:10:00|8218.3|8193.3|8217.2|8192.2|8218.3|8193.3|8217|8192|15
1686885300000|2023-06-16 03:15:00|8217.1|8192.1|8217.1|8192.1|8217.2|8192.2|8217|8192|9
1686885600000|2023-06-16 03:20:00|8212.2|8197.2|8218|8193|8218.2|8198.2|8212.1|8193|13
1686885900000|2023-06-16 03:25:00|8217.9|8192.9|8217.9|8192.9|8218.2|8193.2|8217.4|8192.4|33
1686886200000|2023-06-16 03:30:00|8217.7|8192.7|8211.5|8196.5|8218.6|8197.8|8211.5|8192.2|148
1686886500000|2023-06-16 03:35:00|8211.4|8196.4|8209.7|8194.7|8211.5|8196.5|8209|8194|103
1686886800000|2023-06-16 03:40:00|8209.8|8194.8|8216.3|8201.3|8221|8201.9|8209.8|8189.9|107
1686887100000|2023-06-16 03:45:00|8216.2|8201.2|8213.4|8198.4|8220.2|8201.2|8213.3|8195.2|88
1686887400000|2023-06-16 03:50:00|8213.3|8198.3|8212.9|8197.9|8217.9|8198.8|8212.7|8192.9|48
1686887700000|2023-06-16 03:55:00|8212.8|8197.8|8213.2|8198.2|8214.1|8199.1|8212.3|8197.3|59
1686888000000|2023-06-16 04:00:00|8213.3|8198.3|8212.4|8197.4|8213.3|8198.3|8210.5|8195.5|103
1686888300000|2023-06-16 04:05:00|8212.3|8197.3|8210.8|8195.8|8212.4|8197.4|8210.7|8195.7|59
1686888600000|2023-06-16 04:10:00|8210.9|8195.9|8210.4|8195.4|8211.2|8196.2|8210.2|8195.2|31
1686888900000|2023-06-16 04:15:00|8210.3|8195.3|8207.9|8192.9|8214.4|8195.3|8207.7|8187.1|89
1686889200000|2023-06-16 04:20:00|8207.7|8192.7|8210.3|8185.3|8213.5|8193.5|8205.8|8185.3|70
1686889500000|2023-06-16 04:25:00|8210.2|8185.2|8205.1|8190.1|8210.3|8191.1|8204.9|8184.5|91
1686889800000|2023-06-16 04:30:00|8205.2|8190.2|8203.2|8188.2|8205.6|8190.6|8200.3|8185.3|139
1686890100000|2023-06-16 04:35:00|8202.9|8187.9|8205.5|8190.5|8206.5|8191.5|8202.6|8187.6|88
1686890400000|2023-06-16 04:40:00|8205.4|8190.4|8206.1|8191.1|8206.3|8191.3|8205|8190|50
1686890700000|2023-06-16 04:45:00|8206.2|8191.2|8209.1|8194.1|8213.1|8194.6|8205.8|8186|109
1686891000000|2023-06-16 04:50:00|8209|8194|8207.6|8192.6|8209.2|8194.2|8207.1|8192.1|69
1686891300000|2023-06-16 04:55:00|8207.5|8192.5|8206.9|8191.9|8207.5|8192.5|8206.4|8191.4|45
1686891600000|2023-06-16 05:00:00|8206.8|8191.8|8206.8|8191.8|8212.7|8193|8206.3|8187.7|65
1686891900000|2023-06-16 05:05:00|8206.7|8191.7|8207|8192|8207.2|8192.2|8206.5|8191.5|14
1686892200000|2023-06-16 05:10:00|8207.1|8192.1|8207.2|8192.2|8207.7|8192.7|8206.2|8191.2|51
1686892500000|2023-06-16 05:15:00|8207.1|8192.1|8206.3|8191.3|8207.1|8192.1|8206.2|8191.2|27
1686892800000|2023-06-16 05:20:00|8206.2|8191.2|8204.3|8189.3|8206.2|8191.2|8204.3|8189.3|41
1686893100000|2023-06-16 05:25:00|8204.4|8189.4|8204.8|8189.8|8204.8|8189.8|8203.7|8188.7|43
1686893400000|2023-06-16 05:30:00|8204.7|8189.7|8204.4|8189.4|8204.8|8189.8|8204.1|8189.1|30
1686893700000|2023-06-16 05:35:00|8204.5|8189.5|8206.4|8191.4|8206.4|8191.4|8204.5|8189.5|35
1686894000000|2023-06-16 05:40:00|8206.5|8191.5|8205.4|8190.4|8206.8|8191.8|8205.2|8190.2|30
1686894300000|2023-06-16 05:45:00|8205.5|8190.5|8204.6|8189.6|8205.5|8190.5|8203.6|8188.6|65
1686894600000|2023-06-16 05:50:00|8204.5|8189.5|8204.1|8189.1|8204.5|8189.5|8203.4|8188.4|54
1686894900000|2023-06-16 05:55:00|8204.2|8189.2|8203.2|8188.2|8204.3|8189.3|8201.2|8186.2|97
1686895200000|2023-06-16 06:00:00|8203.1|8188.1|8204|8189|8204.1|8189.1|8202.8|8187.8|69
1686895500000|2023-06-16 06:05:00|8204.1|8189.1|8204.1|8189.1|8205.1|8190.1|8203.6|8188.6|43
1686895800000|2023-06-16 06:10:00|8204|8189|8203.2|8188.2|8204.1|8189.1|8203.2|8188.2|24
1686896100000|2023-06-16 06:15:00|8203.1|8188.1|8202|8187|8203.1|8188.1|8201.1|8186.1|74
1686896400000|2023-06-16 06:20:00|8202.1|8187.1|8201.9|8186.9|8202.7|8187.7|8200.4|8185.4|93
1686896700000|2023-06-16 06:25:00|8201.8|8186.8|8203.2|8188.2|8203.3|8188.3|8200.5|8185.5|78
1686897000000|2023-06-16 06:30:00|8203.3|8188.3|8202.8|8187.8|8203.9|8188.9|8202.8|8187.8|69
1686897300000|2023-06-16 06:35:00|8202.7|8187.7|8203.9|8188.9|8204.4|8189.4|8202.5|8187.5|49
1686897600000|2023-06-16 06:40:00|8204|8189|8206.9|8191.9|8211.3|8191.9|8204|8185.5|93
1686897900000|2023-06-16 06:45:00|8206.8|8191.8|8206.1|8191.1|8210.9|8191.9|8205.6|8185.7|52
1686898200000|2023-06-16 06:50:00|8206.4|8191.4|8205.2|8190.2|8206.4|8191.4|8204.9|8189.9|26
1686898500000|2023-06-16 06:55:00|8205.3|8190.3|8205.1|8190.1|8210.2|8190.4|8203.4|8184.8|45
1686898800000|2023-06-16 07:00:00|8205|8190|8206.1|8191.1|8206.4|8191.4|8204.4|8189.4|52
1686899100000|2023-06-16 07:05:00|8205.8|8190.8|8205.2|8190.2|8205.8|8190.8|8205|8190|37
1686899400000|2023-06-16 07:10:00|8205.3|8190.3|8205.3|8190.3|8205.7|8190.7|8205.2|8190.2|16
1686899700000|2023-06-16 07:15:00|8205.7|8190.7|8207.6|8192.6|8207.8|8192.8|8205.6|8190.6|29
1686900000000|2023-06-16 07:20:00|8207.7|8192.7|8210.5|8195.5|8210.5|8195.5|8207.7|8192.7|63
1686900300000|2023-06-16 07:25:00|8210.7|8195.7|8207.7|8192.7|8210.7|8195.7|8207.4|8192.4|55
1686900600000|2023-06-16 07:30:00|8207.6|8192.6|8205.4|8190.4|8207.6|8192.6|8205.4|8190.4|50
1686900900000|2023-06-16 07:35:00|8205.5|8190.5|8207.8|8192.8|8208.4|8193.4|8205.5|8190.5|43
1686901200000|2023-06-16 07:40:00|8207.9|8192.9|8206.4|8191.4|8212.5|8192.9|8206.4|8186.6|38
1686901500000|2023-06-16 07:45:00|8206|8191|8211.9|8186.9|8212|8191.6|8205.9|8186.3|45
1686901800000|2023-06-16 07:50:00|8212|8187|8213.6|8188.6|8214.2|8192.9|8207.5|8187|46
1686902100000|2023-06-16 07:55:00|8213.5|8188.5|8213|8188|8213.5|8188.5|8212|8187|50
1686902400000|2023-06-16 08:00:00|8213.1|8188.1|8212.5|8187.5|8214.2|8189.2|8212.3|8187.3|50
1686902700000|2023-06-16 08:05:00|8212.7|8187.7|8207.2|8192.2|8212.7|8192.3|8207.1|8187|28
1686903000000|2023-06-16 08:10:00|8207.3|8192.3|8206.4|8191.4|8207.8|8192.8|8206.4|8191.4|45
1686903300000|2023-06-16 08:15:00|8205.9|8190.9|8206.5|8191.5|8206.9|8191.9|8205.8|8190.8|45
1686903600000|2023-06-16 08:20:00|8206.4|8191.4|8206.6|8191.6|8206.9|8191.9|8205.9|8190.9|55
1686903900000|2023-06-16 08:25:00|8206.5|8191.5|8206.3|8191.3|8207.1|8192.1|8205.3|8190.3|65
1686904200000|2023-06-16 08:30:00|8206.4|8191.4|8208.8|8183.8|8211.4|8191.4|8204.8|8183.8|51
1686904500000|2023-06-16 08:35:00|8208.9|8183.9|8204|8189|8209.5|8190.4|8203.5|8183.7|72
1686904800000|2023-06-16 08:40:00|8203.9|8188.9|8206.1|8191.1|8206.1|8191.1|8203.5|8188.5|48
1686905100000|2023-06-16 08:45:00|8206|8191|8208.8|8183.8|8208.9|8191|8201.6|8182.6|120
1686905400000|2023-06-16 08:50:00|8208.9|8183.9|8200.9|8185.9|8209.1|8187.7|8200.3|8180.2|129
1686905700000|2023-06-16 08:55:00|8200.4|8185.4|8207.9|8182.9|8208.6|8188.7|8200|8180.3|117
1686906000000|2023-06-16 09:00:00|8208|8183|8207.7|8182.7|8208.2|8183.2|8207.2|8182.2|52
1686906300000|2023-06-16 09:05:00|8207.8|8182.8|8203|8188|8207.9|8188|8202.1|8182.4|49
1686906600000|2023-06-16 09:10:00|8202.9|8187.9|8203.6|8188.6|8207.9|8188.6|8202.4|8182.3|42
1686906900000|2023-06-16 09:15:00|8203.7|8188.7|8206.1|8191.1|8211.9|8191.5|8203.7|8185.1|96
1686907200000|2023-06-16 09:20:00|8206.2|8191.2|8206.1|8191.1|8206.9|8191.9|8205.8|8190.8|50
1686907500000|2023-06-16 09:25:00|8206|8191|8206.3|8191.3|8206.5|8191.5|8205.8|8190.8|32
1686907800000|2023-06-16 09:30:00|8206|8191|8206.2|8191.2|8206.3|8191.3|8204.7|8189.7|65
1686908100000|2023-06-16 09:35:00|8206.3|8191.3|8206.2|8191.2|8206.6|8191.6|8205.8|8190.8|40
1686908400000|2023-06-16 09:40:00|8206.1|8191.1|8204.4|8189.4|8206.2|8191.2|8204.2|8189.2|47
1686908700000|2023-06-16 09:45:00|8204.3|8189.3|8205.6|8190.6|8206.2|8191.2|8204.2|8189.2|78
1686909000000|2023-06-16 09:50:00|8205.7|8190.7|8207.1|8192.1|8207.4|8192.4|8205.6|8190.6|62
1686909300000|2023-06-16 09:55:00|8207.4|8192.4|8209|8194|8209.6|8194.6|8207.4|8192.4|83
1686909600000|2023-06-16 10:00:00|8209.1|8194.1|8209.1|8194.1|8209.4|8194.4|8207.3|8192.3|94
1686909900000|2023-06-16 10:05:00|8209.2|8194.2|8207.1|8192.1|8209.3|8194.3|8207|8192|46
1686910200000|2023-06-16 10:10:00|8207.2|8192.2|8208.2|8193.2|8208.2|8193.2|8206.6|8191.6|18
1686910500000|2023-06-16 10:15:00|8208.3|8193.3|8208.6|8193.6|8213.8|8194.1|8208.2|8188.5|19
1686910800000|2023-06-16 10:20:00|8208.5|8193.5|8207.5|8192.5|8208.8|8193.8|8207.2|8192.2|34
1686911100000|2023-06-16 10:25:00|8207.6|8192.6|8207.6|8192.6|8207.7|8192.7|8207.4|8192.4|10
1686911400000|2023-06-16 10:30:00|8207.8|8192.8|8208.2|8193.2|8208.4|8193.4|8207.7|8192.7|13
1686911700000|2023-06-16 10:35:00|8208.1|8193.1|8207.6|8192.6|8212.7|8193.1|8207.5|8187.4|25
1686912000000|2023-06-16 10:40:00|8207.7|8192.7|8207.7|8192.7|8208|8193|8207.6|8192.6|11
1686912300000|2023-06-16 10:45:00|8207.8|8192.8|8207.9|8192.9|8207.9|8192.9|8207.6|8192.6|7
1686912600000|2023-06-16 10:50:00|8207.8|8192.8|8208.3|8193.3|8208.3|8193.3|8207.7|8192.7|16
1686912900000|2023-06-16 10:55:00|8208.2|8193.2|8207.6|8192.6|8208.3|8193.3|8207.4|8192.4|10
1686913200000|2023-06-16 11:00:00|8207.4|8192.4|8211.8|8186.8|8211.9|8192.5|8206.8|8186.8|24
1686913500000|2023-06-16 11:05:00|8211.9|8186.9|8211.5|8186.5|8212.1|8187.1|8211.5|8186.5|13
1686913800000|2023-06-16 11:10:00|8206.6|8191.6|8206.8|8191.8|8211.8|8192.1|8206.3|8186.3|72
1686914100000|2023-06-16 11:15:00|8206.7|8191.7|8207.5|8192.5|8207.8|8192.8|8206.7|8191.7|23
1686914400000|2023-06-16 11:20:00|8207.8|8192.8|8208.1|8193.1|8209|8194|8207.8|8192.8|42
1686914700000|2023-06-16 11:25:00|8208|8193|8206.8|8191.8|8213.1|8193.3|8206.8|8187.6|32
1686915000000|2023-06-16 11:30:00|8211.6|8186.6|8210.5|8185.5|8211.6|8186.6|8210.5|8185.5|35
1686915300000|2023-06-16 11:35:00|8210.7|8185.7|8211.2|8186.2|8211.2|8186.2|8210.6|8185.6|13
1686915600000|2023-06-16 11:40:00|8211.4|8186.4|8211.2|8186.2|8211.4|8186.4|8210.9|8185.9|10
1686915900000|2023-06-16 11:45:00|8211.5|8186.5|8211.2|8186.2|8211.7|8191.7|8206.2|8185.9|37
1686916200000|2023-06-16 11:50:00|8211.3|8186.3|8211.4|8186.4|8211.5|8186.5|8211.3|8186.3|9
1686916500000|2023-06-16 11:55:00|8211.3|8186.3|8209.7|8184.7|8211.4|8191.4|8204.7|8184|46
1686916800000|2023-06-16 12:00:00|8209.8|8184.8|8210.1|8185.1|8210.9|8185.9|8209.7|8184.7|33
1686917100000|2023-06-16 12:05:00|8210.2|8185.2|8203.3|8188.3|8210.3|8189.8|8202.9|8184.7|22
1686917400000|2023-06-16 12:10:00|8203.5|8188.5|8210.1|8185.1|8210.1|8188.8|8203.5|8183.3|35
1686917700000|2023-06-16 12:15:00|8210|8185|8205.3|8190.3|8210.1|8190.4|8204.6|8184.6|24
1686918000000|2023-06-16 12:20:00|8205.4|8190.4|8211.6|8186.6|8212|8192.7|8205.3|8186.6|38
1686918300000|2023-06-16 12:25:00|8211.5|8186.5|8211.5|8186.5|8211.8|8186.8|8211.2|8186.2|29
1686918600000|2023-06-16 12:30:00|8211.4|8186.4|8206.4|8191.4|8211.4|8191.5|8206.4|8186.1|16
1686918900000|2023-06-16 12:35:00|8206.5|8191.5|8208.4|8193.4|8208.5|8193.5|8206.5|8191.5|19
1686919200000|2023-06-16 12:40:00|8208.5|8193.5|8207.6|8192.6|8208.6|8193.6|8207.1|8192.1|52
1686919500000|2023-06-16 12:45:00|8207.7|8192.7|8207.7|8192.7|8208.3|8193.3|8207.1|8192.1|32
1686919800000|2023-06-16 12:50:00|8207.8|8192.8|8207.1|8192.1|8212.6|8194|8207|8187.6|24
1686920100000|2023-06-16 12:55:00|8207.2|8192.2|8207.2|8192.2|8207.6|8192.6|8207.1|8192.1|16
1686920400000|2023-06-16 13:00:00|8207|8192|8212.3|8187.3|8212.4|8192.3|8206.6|8187.1|32
1686920700000|2023-06-16 13:05:00|8212.2|8187.2|8208|8193|8212.2|8193|8207.1|8187|22
1686921000000|2023-06-16 13:10:00|8207.9|8192.9|8209.6|8194.6|8214.5|8195|8207.9|8189.4|37
1686921300000|2023-06-16 13:15:00|8209.7|8194.7|8208.8|8193.8|8209.7|8194.7|8208.7|8193.7|26
1686921600000|2023-06-16 13:20:00|8208.4|8193.4|8207.2|8192.2|8213.3|8193.6|8206.9|8188.1|27
1686921900000|2023-06-16 13:25:00|8207.3|8192.3|8207.4|8192.4|8207.8|8192.8|8206.6|8191.6|50
1686922200000|2023-06-16 13:30:00|8207.5|8192.5|8208|8193|8208.3|8193.3|8207.5|8192.5|52
1686922500000|2023-06-16 13:35:00|8212.7|8187.7|8205|8190|8212.7|8192.4|8205|8187.7|36
1686922800000|2023-06-16 13:40:00|8209.8|8184.8|8205.9|8190.9|8209.8|8191.1|8204.2|8184.1|40
1686923100000|2023-06-16 13:45:00|8206|8191|8206.9|8191.9|8211.7|8192.1|8205.9|8186.4|34
1686923400000|2023-06-16 13:50:00|8207|8192|8212.3|8187.3|8212.5|8192.1|8206.5|8186.2|52
1686923700000|2023-06-16 13:55:00|8212.2|8187.2|8210.2|8185.2|8212.2|8192.5|8205.8|8185.1|44
1686924000000|2023-06-16 14:00:00|8210.3|8185.3|8207.4|8182.4|8210.3|8185.3|8207.2|8182.2|116
1686924300000|2023-06-16 14:05:00|8207.5|8182.5|8208.3|8183.3|8209.2|8189.5|8203.6|8182.5|87
1686924600000|2023-06-16 14:10:00|8208.4|8183.4|8205.4|8190.4|8210.3|8190.4|8205.3|8182.9|68
1686924900000|2023-06-16 14:15:00|8205.5|8190.5|8206.1|8191.1|8206.5|8191.5|8205.5|8190.5|50
1686925200000|2023-06-16 14:20:00|8206.2|8191.2|8205.7|8190.7|8206.5|8191.5|8205.4|8190.4|36
1686925500000|2023-06-16 14:25:00|8205.8|8190.8|8207.2|8192.2|8207.4|8192.4|8205.8|8190.8|36
1686925800000|2023-06-16 14:30:00|8207.1|8192.1|8206.2|8191.2|8207.1|8192.1|8205.7|8190.7|45
1686926100000|2023-06-16 14:35:00|8206.1|8191.1|8205.9|8190.9|8206.3|8191.3|8205.8|8190.8|34
1686926400000|2023-06-16 14:40:00|8205.8|8190.8|8206.9|8191.9|8206.9|8191.9|8205.8|8190.8|23
1686926700000|2023-06-16 14:45:00|8207|8192|8207.6|8192.6|8207.9|8192.9|8206.9|8191.9|28
1686927000000|2023-06-16 14:50:00|8207.7|8192.7|8212.1|8187.1|8212.8|8193.9|8207.2|8187|56
1686927300000|2023-06-16 14:55:00|8212.2|8187.2|8208.1|8193.1|8212.7|8193.1|8207.6|8187.1|36
1686927600000|2023-06-16 15:00:00|8208|8193|8207.3|8192.3|8214|8193.7|8207.2|8187|43
1686927900000|2023-06-16 15:05:00|8207.4|8192.4|8212.2|8187.2|8212.8|8192.9|8207.4|8187.2|31
1686928200000|2023-06-16 15:10:00|8212.3|8187.3|8213.5|8188.5|8213.7|8188.7|8212.2|8187.2|45
1686928500000|2023-06-16 15:15:00|8213.4|8188.4|8212.7|8187.7|8213.5|8193|8207.7|8187.5|61
1686928800000|2023-06-16 15:20:00|8212.8|8187.8|8213|8188|8213.2|8188.2|8212.7|8187.7|32
1686929100000|2023-06-16 15:25:00|8213.1|8188.1|8213.4|8188.4|8213.6|8193.7|8208.6|8187.7|16
1686929400000|2023-06-16 15:30:00|8213.2|8188.2|8212.3|8187.3|8213.2|8188.2|8212.2|8187.2|16
1686929700000|2023-06-16 15:35:00|8213.6|8188.6|8209.3|8194.3|8214.3|8194.3|8208.7|8188|28
1686930300000|2023-06-16 15:45:00|8209.2|8194.2|8209.2|8194.2|8209.3|8194.3|8208.9|8193.9|19
1686930600000|2023-06-16 15:50:00|8209.3|8194.3|8213.9|8188.9|8214.5|8195.1|8209.3|8188.7|23
1686930900000|2023-06-16 15:55:00|8214|8189|8213.4|8188.4|8214|8189|8213.3|8188.3|19
1686931200000|2023-06-16 16:00:00|8213.3|8188.3|8213.7|8188.7|8214.4|8193.7|8208.6|8188.2|27
1686931500000|2023-06-16 16:05:00|8213.8|8188.8|8214.9|8189.9|8214.9|8189.9|8213.5|8188.5|31
1686931800000|2023-06-16 16:10:00|8214.8|8189.8|8214.9|8189.9|8215|8190|8214.8|8189.8|10
1686932100000|2023-06-16 16:15:00|8214.8|8189.8|8209.6|8194.6|8214.8|8194.6|8209.6|8189.6|4
1686932400000|2023-06-16 16:20:00|8209.5|8194.5|8213.1|8188.1|8213.2|8194.6|8208.1|8188|24
1686932700000|2023-06-16 16:25:00|8213|8188|8213.9|8188.9|8214|8189|8213|8188|16
1686933000000|2023-06-16 16:30:00|8214|8189|8212.8|8187.8|8214|8189|8212.8|8187.8|16
1686933300000|2023-06-16 16:35:00|8212.9|8187.9|8212.9|8187.9|8213.4|8188.4|8212.7|8187.7|22
1686933600000|2023-06-16 16:40:00|8213|8188|8213|8188|8213|8188|8212.8|8187.8|9
1686933900000|2023-06-16 16:45:00|8212.9|8187.9|8212.9|8187.9|8212.9|8187.9|8212.9|8187.9|1
1686934200000|2023-06-16 16:50:00|8213|8188|8207.7|8192.7|8213|8192.8|8207.6|8187.7|9
1686934500000|2023-06-16 16:55:00|8207.6|8192.6|8212.1|8187.1|8212.2|8192.7|8207.1|8187.1|17
1686934800000|2023-06-16 17:00:00|8212|8187|8212.1|8187.1|8212.1|8187.1|8211.7|8186.7|17
1686935100000|2023-06-16 17:05:00|8212|8187|8212.1|8187.1|8212.1|8187.1|8211.9|8186.9|8
1686935400000|2023-06-16 17:10:00|8212.3|8187.3|8212.1|8187.1|8212.3|8187.3|8211.9|8186.9|7
1686935700000|2023-06-16 17:15:00|8212|8187|8212.3|8187.3|8212.3|8187.3|8212|8187|4
1686936000000|2023-06-16 17:20:00|8212.2|8187.2|8211.2|8186.2|8212.3|8187.3|8211.2|8186.2|16
1686936300000|2023-06-16 17:25:00|8211.3|8186.3|8210.8|8185.8|8211.3|8186.3|8210.6|8185.6|11
1686936600000|2023-06-16 17:30:00|8210.7|8185.7|8210.9|8185.9|8210.9|8185.9|8210.7|8185.7|13
1686936900000|2023-06-16 17:35:00|8210.8|8185.8|8210.8|8185.8|8210.9|8185.9|8210.8|8185.8|13
1686937200000|2023-06-16 17:40:00|8210.7|8185.7|8210.4|8185.4|8211.2|8186.2|8210.4|8185.4|18
1686937500000|2023-06-16 17:45:00|8210.3|8185.3|8210.2|8185.2|8210.3|8185.3|8210.2|8185.2|10
1686937800000|2023-06-16 17:50:00|8210.1|8185.1|8210.1|8185.1|8210.3|8185.3|8209.8|8184.8|19
1686938100000|2023-06-16 17:55:00|8210.2|8185.2|8210.3|8185.3|8211|8186|8210.1|8185.1|15
1686938400000|2023-06-16 18:00:00|8210.2|8185.2|8211|8186|8211|8186|8210.1|8185.1|28
1686938700000|2023-06-16 18:05:00|8210.9|8185.9|8210.3|8185.3|8210.9|8185.9|8210.3|8185.3|8
1686939000000|2023-06-16 18:10:00|8210.2|8185.2|8210.3|8185.3|8210.3|8185.3|8210.2|8185.2|2
1686939300000|2023-06-16 18:15:00|8210.4|8185.4|8210.4|8185.4|8210.4|8185.4|8210.4|8185.4|1
1686939600000|2023-06-16 18:20:00|8210.3|8185.3|8211.1|8186.1|8211.1|8186.1|8210.3|8185.3|7
1686939900000|2023-06-16 18:25:00|8211|8186|8211|8186|8211.2|8186.2|8211|8186|7
1686940200000|2023-06-16 18:30:00|8211.1|8186.1|8211.1|8186.1|8211.2|8186.2|8211|8186|19
1686940500000|2023-06-16 18:35:00|8211.2|8186.2|8211|8186|8211.2|8186.2|8211|8186|5
1686940800000|2023-06-16 18:40:00|8210.9|8185.9|8211.3|8186.3|8211.5|8186.5|8210.9|8185.9|17
1686941100000|2023-06-16 18:45:00|8211.2|8186.2|8211.1|8186.1|8211.2|8186.2|8211|8186|14
1686941400000|2023-06-16 18:50:00|8211.2|8186.2|8211.4|8186.4|8211.4|8186.4|8211|8186|27
1686941700000|2023-06-16 18:55:00|8211.3|8186.3|8211.2|8186.2|8211.3|8186.3|8210.9|8185.9|6
1686942000000|2023-06-16 19:00:00|8211.3|8186.3|8211.4|8186.4|8211.7|8186.7|8211.3|8186.3|43
1686942300000|2023-06-16 19:05:00|8211.3|8186.3|8206.6|8191.6|8211.6|8191.6|8206.6|8186.1|19
1686942600000|2023-06-16 19:10:00|8206.7|8191.7|8211.4|8186.4|8212.3|8192.3|8206.7|8186.1|69
1686942900000|2023-06-16 19:15:00|8211.5|8186.5|8210.8|8185.8|8211.5|8186.5|8210.8|8185.8|25
1686943200000|2023-06-16 19:20:00|8210.6|8185.6|8210.1|8185.1|8210.7|8185.7|8210|8185|12
1686943500000|2023-06-16 19:25:00|8210|8185|8211.7|8186.7|8212|8187|8210|8185|54
1686943800000|2023-06-16 19:30:00|8211.8|8186.8|8212|8187|8212|8187|8210.9|8185.9|28
1686944100000|2023-06-16 19:35:00|8211.9|8186.9|8211|8186|8211.9|8186.9|8210.7|8185.7|8
1686944400000|2023-06-16 19:40:00|8210.9|8185.9|8210|8185|8210.9|8185.9|8210|8185|6
1686944700000|2023-06-16 19:45:00|8209.9|8184.9|8209.9|8184.9|8210.1|8185.1|8209.7|8184.7|8
1686945000000|2023-06-16 19:50:00|8209.8|8184.8|8210.3|8185.3|8210.3|8185.3|8209.7|8184.7|18
1686945300000|2023-06-16 19:55:00|8210.1|8185.1|8210.1|8185.1|8210.6|8185.6|8210|8185|23
1687132800000|2023-06-19 00:00:00||8181.1||8181.1||8181.1||8181.1|1
1687136400000|2023-06-19 01:00:00|8217.2|8192.2|8217.2|8192.2|8217.3|8192.3|8217.2|8192.2|3
1687136700000|2023-06-19 01:05:00|8217.1|8192.1|8217.1|8192.1|8217.1|8192.1|8217.1|8192.1|1
1687137000000|2023-06-19 01:10:00|8217.2|8192.2|8217.1|8192.1|8217.2|8192.2|8217.1|8192.1|2
1687137300000|2023-06-19 01:15:00|8217.2|8192.2|8217.2|8192.2|8217.2|8192.2|8217.2|8192.2|1
1687137900000|2023-06-19 01:25:00|8217.3|8192.3|8217.3|8192.3|8217.3|8192.3|8217.3|8192.3|1
1687138200000|2023-06-19 01:30:00|8217.2|8192.2|8217.2|8192.2|8217.2|8192.2|8217.2|8192.2|1
1687138500000|2023-06-19 01:35:00|8217.1|8192.1|8217.1|8192.1|8217.1|8192.1|8217.1|8192.1|1
1687138800000|2023-06-19 01:40:00|8217.2|8192.2|8217.1|8192.1|8217.2|8192.2|8217.1|8192.1|2
1687139100000|2023-06-19 01:45:00|8217.2|8192.2|8218.1|8193.1|8218.2|8193.2|8217.2|8192.2|13
1687139400000|2023-06-19 01:50:00|8218.2|8193.2|8216.7|8191.7|8218.2|8193.2|8216.6|8191.6|21
1687139700000|2023-06-19 01:55:00|8216.8|8191.8|8216.7|8191.7|8216.8|8191.8|8216.7|8191.7|6
1687140000000|2023-06-19 02:00:00|8216.6|8191.6|8216.7|8191.7|8216.7|8191.7|8211.9|8186.9|13
1687140300000|2023-06-19 02:05:00|8216.6|8191.6|8216.7|8191.7|8216.7|8191.7|8216.2|8191.2|4
1687140600000|2023-06-19 02:10:00|8216.6|8191.6|8216.7|8191.7|8216.7|8191.7|8216.6|8191.6|2
1687140900000|2023-06-19 02:15:00|8217.4|8192.4|8217.6|8192.6|8217.7|8192.7|8217.4|8192.4|13
1687141200000|2023-06-19 02:20:00|8217.5|8192.5|8217.6|8192.6|8217.7|8192.7|8217.5|8192.5|4
1687141500000|2023-06-19 02:25:00|8217.5|8192.5|8217.7|8192.7|8217.8|8192.8|8217.5|8192.5|9
1687141800000|2023-06-19 02:30:00|8217.4|8192.4|8217.6|8192.6|8217.6|8192.6|8217.4|8192.4|2
1687142400000|2023-06-19 02:40:00|8217.9|8192.9|8217.8|8192.8|8218|8193|8217.8|8192.8|4
1687142700000|2023-06-19 02:45:00|8217.3|8192.3|8217.2|8192.2|8217.3|8192.3|8217.2|8192.2|2
1687143300000|2023-06-19 02:55:00|8216.1|8191.1|8218.4|8193.4|8218.5|8193.5|8216.1|8191.1|17
1687143600000|2023-06-19 03:00:00|8218.2|8193.2|8217.7|8192.7|8218.2|8193.2|8217.4|8192.4|15
1687143900000|2023-06-19 03:05:00|8217.9|8192.9|8218.3|8193.3|8218.3|8193.3|8217.4|8192.4|15
1687144200000|2023-06-19 03:10:00|8218.4|8193.4|8217.3|8192.3|8218.4|8193.4|8217.2|8192.2|11
1687144500000|2023-06-19 03:15:00|8217.4|8192.4|8217.1|8192.1|8217.7|8197|8212|8191.6|32
1687144800000|2023-06-19 03:20:00|8217|8192|8215.7|8190.7|8217|8192|8215.2|8190.2|71
1687145100000|2023-06-19 03:25:00|8215.8|8190.8|8216.1|8191.1|8216.2|8191.2|8215.5|8190.5|47
1687145400000|2023-06-19 03:30:00|8216|8191|8209.4|8194.4|8216|8195.3|8208.4|8188.6|124
1687145700000|2023-06-19 03:35:00|8209.5|8194.5|8212.2|8197.2|8212.5|8197.5|8208.9|8193.9|85
1687146000000|2023-06-19 03:40:00|8212.3|8197.3|8213.2|8198.2|8213.2|8198.2|8212.1|8197.1|48
1687146300000|2023-06-19 03:45:00|8213.6|8198.6|8212|8197|8213.8|8198.8|8211.5|8196.5|60
1687146600000|2023-06-19 03:50:00|8212.1|8197.1|8212|8197|8212.3|8197.3|8211.6|8196.6|28
1687146900000|2023-06-19 03:55:00|8212.1|8197.1|8213.1|8198.1|8213.1|8198.1|8211.8|8196.8|14
1687147200000|2023-06-19 04:00:00|8213|8198|8214|8199|8215.1|8200.1|8213|8198|73
1687147500000|2023-06-19 04:05:00|8214.1|8199.1|8214.9|8199.9|8215|8200|8213.7|8198.7|38
1687147800000|2023-06-19 04:10:00|8214.8|8199.8|8215.2|8200.2|8215.9|8200.9|8214.7|8199.7|52
1687148100000|2023-06-19 04:15:00|8215.1|8200.1|8213.3|8198.3|8219.1|8200.1|8213.3|8193.8|66
1687148400000|2023-06-19 04:20:00|8213.2|8198.2|8212.9|8197.9|8217.8|8198.7|8212.7|8192.6|76
1687148700000|2023-06-19 04:25:00|8212.8|8197.8|8211.4|8196.4|8217.8|8197.9|8210.9|8190.8|61
1687149000000|2023-06-19 04:30:00|8211.5|8196.5|8216.7|8191.7|8217.6|8197.6|8211.5|8191.6|60
1687149300000|2023-06-19 04:35:00|8216.6|8191.6|8217.3|8192.3|8217.8|8197.7|8211.7|8191.6|31
1687149600000|2023-06-19 04:40:00|8217.4|8192.4|8212.1|8197.1|8217.4|8197.2|8211.7|8192|22
1687149900000|2023-06-19 04:45:00|8212.2|8197.2|8213.9|8198.9|8214.1|8199.1|8212.2|8197.2|56
1687150200000|2023-06-19 04:50:00|8213.8|8198.8|8214|8199|8215.4|8200.4|8213.6|8198.6|44
1687150500000|2023-06-19 04:55:00|8213.9|8198.9|8213.2|8198.2|8213.9|8198.9|8213|8198|40
1687150800000|2023-06-19 05:00:00|8213.3|8198.3|8213.9|8198.9|8214.9|8199.9|8213.2|8198.2|53
1687151100000|2023-06-19 05:05:00|8213.8|8198.8|8213.7|8198.7|8214.1|8199.1|8213.7|8198.7|20
1687151400000|2023-06-19 05:10:00|8213.5|8198.5|8212.3|8197.3|8213.8|8198.8|8212.3|8197.3|48
1687151700000|2023-06-19 05:15:00|8212.4|8197.4|8213.3|8198.3|8213.7|8198.7|8212.3|8197.3|23
1687152000000|2023-06-19 05:20:00|8213.4|8198.4|8213.4|8198.4|8214.2|8199.2|8213.3|8198.3|37
1687152300000|2023-06-19 05:25:00|8213.5|8198.5|8212.6|8197.6|8213.6|8198.6|8212.6|8197.6|30
1687152600000|2023-06-19 05:30:00|8212.5|8197.5|8212.3|8197.3|8212.8|8197.8|8212.1|8197.1|42
1687152900000|2023-06-19 05:35:00|8212|8197|8212.6|8197.6|8212.7|8197.7|8212|8197|33
1687153200000|2023-06-19 05:40:00|8212.5|8197.5|8211.9|8196.9|8212.5|8197.5|8211.9|8196.9|26
1687153500000|2023-06-19 05:45:00|8212|8197|8212|8197|8212.3|8197.3|8211.7|8196.7|24
1687153800000|2023-06-19 05:50:00|8212.1|8197.1|8212|8197|8212.6|8197.6|8212|8197|15
1687154100000|2023-06-19 05:55:00|8212.1|8197.1|8211.9|8196.9|8212.6|8197.6|8211.8|8196.8|33
1687154400000|2023-06-19 06:00:00|8211.8|8196.8|8211.9|8196.9|8212|8197|8211.8|8196.8|23
1687154700000|2023-06-19 06:05:00|8212|8197|8211.9|8196.9|8212|8197|8211.8|8196.8|12
1687155000000|2023-06-19 06:10:00|8211.8|8196.8|8211.8|8196.8|8211.9|8196.9|8211.3|8196.3|26
1687155300000|2023-06-19 06:15:00|8211.7|8196.7|8210|8195|8211.7|8196.7|8209.9|8194.9|33
1687155600000|2023-06-19 06:20:00|8210.1|8195.1|8211.8|8196.8|8211.8|8196.8|8210.1|8195.1|50
1687155900000|2023-06-19 06:25:00|8211.9|8196.9|8211.8|8196.8|8212.2|8197.2|8211.1|8196.1|30
1687156200000|2023-06-19 06:30:00|8211.9|8196.9|8211.9|8196.9|8212.2|8197.2|8211.7|8196.7|19
1687156500000|2023-06-19 06:35:00|8212|8197|8211.8|8196.8|8212.4|8197.4|8211.8|8196.8|27
1687156800000|2023-06-19 06:40:00|8211.7|8196.7|8211.9|8196.9|8212.4|8197.4|8211.6|8196.6|34
1687157100000|2023-06-19 06:45:00|8212|8197|8211.6|8196.6|8212.1|8197.1|8211.4|8196.4|33
1687157400000|2023-06-19 06:50:00|8211.7|8196.7|8211.3|8196.3|8211.8|8196.8|8211.1|8196.1|30
1687157700000|2023-06-19 06:55:00|8211.2|8196.2|8211.2|8196.2|8211.4|8196.4|8210.4|8195.4|50
1687158000000|2023-06-19 07:00:00|8210.9|8195.9|8211.8|8196.8|8212.2|8197.2|8210.4|8195.4|40
1687158300000|2023-06-19 07:05:00|8211.9|8196.9|8212.6|8197.6|8212.8|8197.8|8211.8|8196.8|23
1687158600000|2023-06-19 07:10:00|8212.7|8197.7|8212.8|8197.8|8213.1|8198.1|8212.6|8197.6|20
1687158900000|2023-06-19 07:15:00|8212.7|8197.7|8211.8|8196.8|8213|8198|8211.6|8196.6|38
1687159200000|2023-06-19 07:20:00|8211.7|8196.7|8211.7|8196.7|8212.1|8197.1|8211|8196|41
1687159500000|2023-06-19 07:25:00|8211.6|8196.6|8211.7|8196.7|8212|8197|8211.5|8196.5|33
1687159800000|2023-06-19 07:30:00|8211.5|8196.5|8209.2|8194.2|8211.5|8196.5|8209|8194|45
1687160100000|2023-06-19 07:35:00|8209.1|8194.1|8206.8|8191.8|8209.3|8194.3|8206.6|8191.6|102
1687160400000|2023-06-19 07:40:00|8206.7|8191.7|8209.3|8194.3|8209.4|8194.4|8206.7|8191.7|41
1687160700000|2023-06-19 07:45:00|8209.2|8194.2|8210.4|8195.4|8210.4|8195.4|8209.1|8194.1|44
1687161000000|2023-06-19 07:50:00|8210.5|8195.5|8209.5|8194.5|8210.8|8195.8|8209.5|8194.5|47
1687161300000|2023-06-19 07:55:00|8209.3|8194.3|8208.9|8193.9|8213.6|8194.3|8208.1|8188.6|55
1687161600000|2023-06-19 08:00:00|8208.8|8193.8|8208.9|8193.9|8214.3|8194.9|8208.8|8189.3|31
1687161900000|2023-06-19 08:05:00|8209|8194|8207.8|8192.8|8212.8|8194.1|8207.5|8187.8|49
1687162200000|2023-06-19 08:10:00|8207.7|8192.7|8206.5|8191.5|8207.7|8192.7|8205.1|8190.1|80
1687162500000|2023-06-19 08:15:00|8206.6|8191.6|8206|8191|8206.9|8191.9|8204.2|8189.2|79
1687162800000|2023-06-19 08:20:00|8206.1|8191.1|8205.3|8190.3|8206.7|8191.7|8205.2|8190.2|62
1687163100000|2023-06-19 08:25:00|8205.2|8190.2|8206|8191|8206.3|8191.3|8204.7|8189.7|62
1687163400000|2023-06-19 08:30:00|8205.9|8190.9|8206.4|8191.4|8206.6|8191.6|8205.5|8190.5|44
1687163700000|2023-06-19 08:35:00|8206.3|8191.3|8206.1|8191.1|8206.8|8191.8|8205.9|8190.9|34
1687164000000|2023-06-19 08:40:00|8206.4|8191.4|8206|8191|8206.4|8191.4|8205.5|8190.5|40
1687164300000|2023-06-19 08:45:00|8206.1|8191.1|8205.8|8190.8|8206.4|8191.4|8205.5|8190.5|23
1687164600000|2023-06-19 08:50:00|8205.9|8190.9|8205.8|8190.8|8205.9|8190.9|8205.4|8190.4|24
1687164900000|2023-06-19 08:55:00|8205.9|8190.9|8205.9|8190.9|8206.1|8191.1|8205.8|8190.8|13
1687165200000|2023-06-19 09:00:00|8205.8|8190.8|8206|8191|8206|8191|8205.8|8190.8|3
1687165500000|2023-06-19 09:05:00|8205.9|8190.9|8207.1|8192.1|8207.1|8192.1|8205.9|8190.9|13
1687165800000|2023-06-19 09:10:00|8206.9|8191.9|8206.7|8191.7|8207.2|8192.2|8206.3|8191.3|37
1687166100000|2023-06-19 09:15:00|8206.6|8191.6|8206.6|8191.6|8206.7|8191.7|8206.2|8191.2|44
1687166400000|2023-06-19 09:20:00|8206.5|8191.5|8205.8|8190.8|8206.7|8191.7|8205.6|8190.6|42
1687166700000|2023-06-19 09:25:00|8205.6|8190.6|8205.9|8190.9|8206|8191|8205.4|8190.4|24
1687167000000|2023-06-19 09:30:00|8206.1|8191.1|8207.4|8192.4|8207.7|8192.7|8206.1|8191.1|40
1687167300000|2023-06-19 09:35:00|8207.3|8192.3|8207.8|8192.8|8208.4|8193.4|8207|8192|45
1687167600000|2023-06-19 09:40:00|8207.9|8192.9|8207.8|8192.8|8208.2|8193.2|8207.3|8192.3|26
1687167900000|2023-06-19 09:45:00|8207.7|8192.7|8208|8193|8208|8193|8207|8192|36
1687168200000|2023-06-19 09:50:00|8207.9|8192.9|8209|8194|8209.2|8194.2|8207.9|8192.9|40
1687168500000|2023-06-19 09:55:00|8209.1|8194.1|8209.4|8194.4|8209.7|8194.7|8208.3|8193.3|108
1687168800000|2023-06-19 10:00:00|8209.3|8194.3|8208.2|8193.2|8209.8|8194.8|8208.2|8193.2|30
1687169100000|2023-06-19 10:05:00|8208.3|8193.3|8207.9|8192.9|8208.6|8193.6|8207.9|8192.9|23
1687169400000|2023-06-19 10:10:00|8207.8|8192.8|8208.2|8193.2|8208.3|8193.3|8207.8|8192.8|14
1687169700000|2023-06-19 10:15:00|8208.3|8193.3|8208.2|8193.2|8208.3|8193.3|8208.2|8193.2|4
1687170000000|2023-06-19 10:20:00|8208.1|8193.1|8207.8|8192.8|8208.2|8193.2|8207.8|8192.8|7
1687170300000|2023-06-19 10:25:00|8207.6|8192.6|8208.1|8193.1|8208.1|8193.1|8207.6|8192.6|10
1687170600000|2023-06-19 10:30:00|8208|8193|8208|8193|8208.3|8193.3|8207.9|8192.9|10
1687170900000|2023-06-19 10:35:00|8208.1|8193.1|8207.9|8192.9|8208.3|8193.3|8207.9|8192.9|7
1687171200000|2023-06-19 10:40:00|8207.8|8192.8|8212.9|8187.9|8212.9|8193|8207.6|8187.9|12
1687171500000|2023-06-19 10:45:00|8213|8188|8208.1|8193.1|8213.1|8193.4|8208|8188|13
1687171800000|2023-06-19 10:50:00|8208.2|8193.2|8208|8193|8208.5|8193.5|8208|8193|19
1687172100000|2023-06-19 10:55:00|8207.9|8192.9|8208.2|8193.2|8208.3|8193.3|8207.7|8192.7|19
1687172400000|2023-06-19 11:00:00|8208.1|8193.1|8209.2|8194.2|8214.3|8194.6|8208.1|8189|29
1687172700000|2023-06-19 11:05:00|8209.1|8194.1|8209.3|8194.3|8209.7|8194.7|8209|8194|26
1687173000000|2023-06-19 11:10:00|8209.4|8194.4|8209.1|8194.1|8209.4|8194.4|8208.8|8193.8|21
1687173300000|2023-06-19 11:15:00|8209|8194|8209.4|8194.4|8209.5|8194.5|8208.9|8193.9|35
1687173600000|2023-06-19 11:20:00|8209.3|8194.3|8209.3|8194.3|8210|8195|8209.2|8194.2|31
1687173900000|2023-06-19 11:25:00|8209.2|8194.2|8209.2|8194.2|8209.5|8194.5|8209.1|8194.1|17
1687174200000|2023-06-19 11:30:00|8209.3|8194.3|8209.5|8194.5|8209.5|8194.5|8209.1|8194.1|20
1687174500000|2023-06-19 11:35:00|8209.4|8194.4|8209.2|8194.2|8214.2|8194.4|8209.2|8188.9|7
1687174800000|2023-06-19 11:40:00|8214.2|8189.2|8211|8196|8215.5|8196|8210.5|8189.2|15
1687175100000|2023-06-19 11:45:00|8211.2|8196.2|8211.5|8196.5|8211.5|8196.5|8211.2|8196.2|10
1687175400000|2023-06-19 11:50:00|8211.6|8196.6|8210.5|8195.5|8216.5|8197.3|8210.4|8190.3|45
1687175700000|2023-06-19 11:55:00|8210.4|8195.4|8210.4|8195.4|8210.4|8195.4|8210.2|8195.2|5
1687176000000|2023-06-19 12:00:00|8210.5|8195.5|8211.6|8196.6|8211.6|8196.6|8210.5|8195.5|8
1687176300000|2023-06-19 12:05:00|8211.7|8196.7|8211|8196|8211.8|8196.8|8210.9|8195.9|18
1687176600000|2023-06-19 12:10:00|8211.1|8196.1|8210.8|8195.8|8211.1|8196.1|8210.3|8195.3|15
1687176900000|2023-06-19 12:15:00|8210.9|8195.9|8210.8|8195.8|8210.9|8195.9|8210.8|8195.8|2
1687177200000|2023-06-19 12:20:00|8210.7|8195.7|8209.4|8194.4|8214.4|8195.7|8209.4|8189.4|17
1687177500000|2023-06-19 12:25:00|8209.3|8194.3|8214.8|8189.8|8215|8195|8209.3|8189.7|12
1687177800000|2023-06-19 12:30:00|8214.9|8189.9|8210.5|8195.5|8215.4|8195.5|8210.5|8189.9|10
1687178100000|2023-06-19 12:35:00|8210.6|8195.6|8210.5|8195.5|8210.6|8195.6|8210.4|8195.4|6
1687178400000|2023-06-19 12:40:00|8210.6|8195.6|8210.7|8195.7|8210.7|8195.7|8210.6|8195.6|2
1687178700000|2023-06-19 12:45:00|8210.6|8195.6|8210.6|8195.6|8210.6|8195.6|8210.6|8195.6|1
1687179000000|2023-06-19 12:50:00|8210.5|8195.5|8210.5|8195.5|8210.5|8195.5|8210.3|8195.3|5
1687179300000|2023-06-19 12:55:00|8210.6|8195.6|8210.5|8195.5|8210.7|8195.7|8210.4|8195.4|6
1687179600000|2023-06-19 13:00:00|8210.4|8195.4|8210.2|8195.2|8210.4|8195.4|8209.9|8194.9|13
1687179900000|2023-06-19 13:05:00|8210.3|8195.3|8215|8190|8215.2|8195.3|8210.2|8190|6
1687180200000|2023-06-19 13:10:00|8210.1|8195.1|8210.3|8195.3|8215.1|8195.3|8210.1|8190|14
1687180500000|2023-06-19 13:15:00|8215.2|8190.2|8215|8190|8215.3|8190.3|8215|8190|11
1687180800000|2023-06-19 13:20:00|8214.5|8189.5|8215.5|8190.5|8216|8195.2|8209.3|8189.2|35
1687181100000|2023-06-19 13:25:00|8215.4|8190.4|8215|8190|8215.8|8195.9|8210.6|8189.1|30
1687181400000|2023-06-19 13:30:00|8214.9|8189.9|8214.2|8189.2|8214.9|8194.9|8209.4|8189.2|32
1687181700000|2023-06-19 13:35:00|8214.1|8189.1|8213.4|8188.4|8214.5|8189.5|8213.1|8188.1|21
1687182000000|2023-06-19 13:40:00|8213.5|8188.5|8213.1|8188.1|8214.7|8189.7|8213.1|8188.1|29
1687182300000|2023-06-19 13:45:00|8212.9|8187.9|8212.3|8187.3|8212.9|8187.9|8212.3|8187.3|18
1687182600000|2023-06-19 13:50:00|8212.4|8187.4|8212.8|8187.8|8212.8|8187.8|8212.4|8187.4|13
1687182900000|2023-06-19 13:55:00|8207.8|8192.8|8208.1|8193.1|8208.4|8193.4|8207.8|8192.8|13
1687183200000|2023-06-19 14:00:00|8208.2|8193.2|8208.1|8193.1|8208.4|8193.4|8208.1|8193.1|18
1687183500000|2023-06-19 14:05:00|8208.7|8193.7|8208.4|8193.4|8208.8|8193.8|8208.2|8193.2|6
1687183800000|2023-06-19 14:10:00|8208.3|8193.3|8213.2|8188.2|8213.2|8193.3|8207.4|8187.3|22
1687184100000|2023-06-19 14:15:00|8213.1|8188.1|8212.9|8187.9|8213.1|8188.1|8212.9|8187.9|3
1687184400000|2023-06-19 14:20:00|8208|8193|8212.2|8187.2|8212.9|8193.1|8208|8187.2|6
1687184700000|2023-06-19 14:25:00|8212.1|8187.1|8211.7|8186.7|8212.1|8187.1|8211.6|8186.6|9
1687185000000|2023-06-19 14:30:00|8211.8|8186.8|8211.9|8186.9|8211.9|8186.9|8211.8|8186.8|4
1687185300000|2023-06-19 14:35:00|8212|8187|8206.9|8191.9|8212|8192|8206.9|8186.7|8
1687185600000|2023-06-19 14:40:00|8207|8192|8207.1|8192.1|8207.1|8192.1|8207|8192|2
1687185900000|2023-06-19 14:45:00|8207|8192|8211.2|8186.2|8211.3|8192|8205.4|8185.8|22
1687186200000|2023-06-19 14:50:00|8211.3|8186.3|8206.3|8191.3|8211.4|8191.4|8206.2|8186.2|11
1687186500000|2023-06-19 14:55:00|8211.2|8186.2|8211.2|8186.2|8211.2|8186.2|8211.2|8186.2|1
1687186800000|2023-06-19 15:00:00|8211.3|8186.3|8206.9|8191.9|8211.8|8191.9|8206.6|8186.3|14
1687187100000|2023-06-19 15:05:00|8206.8|8191.8|8207.4|8192.4|8212.8|8192.9|8206.8|8186.8|26
1687187400000|2023-06-19 15:10:00|8207.5|8192.5|8207.3|8192.3|8207.5|8192.5|8207.3|8192.3|4
1687187700000|2023-06-19 15:15:00|8207.4|8192.4|8207.2|8192.2|8207.4|8192.4|8207.1|8192.1|5
1687188300000|2023-06-19 15:25:00|8212.1|8187.1|8207.3|8192.3|8212.1|8192.3|8206.6|8186.2|12
1687188600000|2023-06-19 15:30:00|8207.4|8192.4|8212.8|8187.8|8213.1|8193.2|8207.4|8187.8|11
1687188900000|2023-06-19 15:35:00|8212.7|8187.7|8212.8|8187.8|8212.8|8187.8|8212.6|8187.6|3
1687189200000|2023-06-19 15:40:00|8212.7|8187.7|8212.2|8187.2|8212.7|8187.7|8212.2|8187.2|11
1687189500000|2023-06-19 15:45:00|8207.2|8192.2|8212.1|8187.1|8212.2|8192.2|8207.1|8187.1|6
1687190100000|2023-06-19 15:55:00|8212.2|8187.2|8212.1|8187.1|8212.2|8187.2|8212.1|8187.1|4
1687190400000|2023-06-19 16:00:00|8212.2|8187.2|8211.9|8186.9|8212.3|8187.3|8211.1|8186.1|16
1687190700000|2023-06-19 16:05:00|8212|8187|8212.1|8187.1|8212.1|8187.1|8212|8187|2
1687191000000|2023-06-19 16:10:00|8212.2|8187.2|8212.2|8187.2|8212.2|8187.2|8212.2|8187.2|1
1687191300000|2023-06-19 16:15:00|8212.3|8187.3|8212.3|8187.3|8212.3|8187.3|8212.3|8187.3|1
1687191600000|2023-06-19 16:20:00|8212.2|8187.2|8212.9|8187.9|8212.9|8187.9|8212.2|8187.2|9
1687191900000|2023-06-19 16:25:00|8213|8188|8212.8|8187.8|8213|8188|8212.7|8187.7|13
1687192200000|2023-06-19 16:30:00|8212.9|8187.9|8213.1|8188.1|8213.1|8188.1|8212.9|8187.9|2
1687192500000|2023-06-19 16:35:00|8213.2|8188.2|8212.8|8187.8|8213.3|8188.3|8212.8|8187.8|11
1687192800000|2023-06-19 16:40:00|8212.9|8187.9|8212.9|8187.9|8212.9|8187.9|8212.9|8187.9|1
1687193100000|2023-06-19 16:45:00|8213|8188|8213.2|8188.2|8213.2|8188.2|8213|8188|3
1687193400000|2023-06-19 16:50:00|8213.3|8188.3|8212.8|8187.8|8213.3|8188.3|8212.8|8187.8|10
1687193700000|2023-06-19 16:55:00|8212.7|8187.7|8207.2|8192.2|8212.7|8192.2|8207.2|8187.2|4
1687194000000|2023-06-19 17:00:00|8207.1|8192.1|8207.1|8192.1|8207.3|8192.3|8207|8192|9
1687194300000|2023-06-19 17:05:00|8207|8192|8206.9|8191.9|8207|8192|8206.9|8191.9|2
1687194600000|2023-06-19 17:10:00|8207|8192|8206.9|8191.9|8207|8192|8206.9|8191.9|2
1687194900000|2023-06-19 17:15:00|8207|8192|8207.1|8192.1|8207.1|8192.1|8207|8192|6
1687195200000|2023-06-19 17:20:00|8207|8192|8206.9|8191.9|8207.1|8192.1|8206.9|8191.9|8
1687195800000|2023-06-19 17:30:00|8207|8192|8207.1|8192.1|8207.1|8192.1|8207|8192|4
1687196100000|2023-06-19 17:35:00|8207.2|8192.2|8207.1|8192.1|8207.2|8192.2|8206.8|8191.8|6
1687196400000|2023-06-19 17:40:00|8207|8192|8207|8192|8207|8192|8207|8192|1
1687196700000|2023-06-19 17:45:00|8210.2|8185.2|8211.7|8186.7|8212.1|8187.1|8210.2|8185.2|4
1687197300000|2023-06-19 17:55:00|8211.8|8186.8|8211.8|8186.8|8211.8|8186.8|8211.8|8186.8|1
1687197600000|2023-06-19 18:00:00|8211.7|8186.7|8211.6|8186.6|8211.7|8186.7|8211.6|8186.6|2
1687197900000|2023-06-19 18:05:00|8211.7|8186.7|8211.7|8186.7|8211.7|8186.7|8211.7|8186.7|1
1687198200000|2023-06-19 18:10:00|8211.6|8186.6|8211.5|8186.5|8211.6|8186.6|8211.5|8186.5|2
1687198500000|2023-06-19 18:15:00|8211.6|8186.6|8211.6|8186.6|8211.7|8186.7|8211.6|8186.6|3
1687198800000|2023-06-19 18:20:00|8211.7|8186.7|8211.7|8186.7|8211.7|8186.7|8211.7|8186.7|1
1687199100000|2023-06-19 18:25:00|8211.6|8186.6|8211.6|8186.6|8211.7|8186.7|8211.6|8186.6|3
1687202100000|2023-06-19 19:15:00|8211.5|8186.5|8211.7|8186.7|8211.7|8186.7|8211.4|8186.4|8
1687202400000|2023-06-19 19:20:00|8211.6|8186.6|8211.5|8186.5|8211.7|8186.7|8211.4|8186.4|11
1687202700000|2023-06-19 19:25:00|8211.6|8186.6|8211.7|8186.7|8211.7|8186.7|8211.5|8186.5|6
1687203000000|2023-06-19 19:30:00|8211.6|8186.6|8211.6|8186.6|8211.6|8186.6|8211.5|8186.5|3
1687203300000|2023-06-19 19:35:00|8211.5|8186.5|8211.5|8186.5|8211.5|8186.5|8211.5|8186.5|1
1687203600000|2023-06-19 19:40:00|8211.4|8186.4|8211.5|8186.5|8211.5|8186.5|8211.4|8186.4|2
1687204200000|2023-06-19 19:50:00|8211.4|8186.4|8211.4|8186.4|8211.4|8186.4|8211.4|8186.4|1
1687204500000|2023-06-19 19:55:00|8211.5|8186.5|8211.5|8186.5|8211.5|8186.5|8211.5|8186.5|1
1687219200000|2023-06-20 00:00:00|8210.5|8185.5|8210.5|8185.5|8210.5|8185.5|8210.5|8185.5|1
1687222800000|2023-06-20 01:00:00|8215|8190|8215.1|8190.1|8215.1|8190.1|8215|8190|6
1687223400000|2023-06-20 01:10:00|8215|8190|8215|8190|8215|8190|8215|8190|1
1687223700000|2023-06-20 01:15:00|8214.1|8189.1|8215|8190|8215|8190|8214|8189|13
1687224300000|2023-06-20 01:25:00|8215.1|8190.1|8215.9|8190.9|8216|8191|8215.1|8190.1|21
1687224600000|2023-06-20 01:30:00|8216|8191|8215.9|8190.9|8216|8191|8215.9|8190.9|2
1687224900000|2023-06-20 01:35:00|8215.8|8190.8|8215.9|8190.9|8215.9|8190.9|8215.8|8190.8|2
1687225500000|2023-06-20 01:45:00|8216|8191|8216.5|8191.5|8216.7|8191.7|8216|8191|20
1687225800000|2023-06-20 01:50:00|8216.6|8191.6|8218|8193|8218|8193|8216.6|8191.6|16
1687226100000|2023-06-20 01:55:00|8218.1|8193.1|8218.5|8193.5|8218.6|8193.6|8217.7|8192.7|16
1687226400000|2023-06-20 02:00:00|8218.4|8193.4|8219.4|8194.4|8219.4|8194.4|8218.4|8193.4|10
1687226700000|2023-06-20 02:05:00|8219.3|8194.3|8219.2|8194.2|8219.3|8194.3|8218.3|8193.3|33
1687227000000|2023-06-20 02:10:00|8219.3|8194.3|8220.7|8195.7|8220.9|8195.9|8218.5|8193.5|26
1687227300000|2023-06-20 02:15:00|8220.8|8195.8|8219.4|8194.4|8220.8|8195.8|8218.3|8193.3|34
1687227600000|2023-06-20 02:20:00|8218.7|8193.7|8216.5|8191.5|8218.7|8193.7|8216.5|8191.5|24
1687227900000|2023-06-20 02:25:00|8216.6|8191.6|8217.2|8192.2|8217.3|8192.3|8216.6|8191.6|17
1687228200000|2023-06-20 02:30:00|8217.3|8192.3|8217.2|8192.2|8217.3|8192.3|8217.1|8192.1|7
1687228500000|2023-06-20 02:35:00|8217.3|8192.3|8217.4|8192.4|8217.6|8192.6|8217.3|8192.3|11
1687228800000|2023-06-20 02:40:00|8217.3|8192.3|8218|8193|8218|8193|8217.3|8192.3|6
1687229100000|2023-06-20 02:45:00|8217.9|8192.9|8218|8193|8218|8193|8217.9|8192.9|2
1687229400000|2023-06-20 02:50:00|8217.9|8192.9|8217.2|8192.2|8217.9|8192.9|8217.2|8192.2|13
1687229700000|2023-06-20 02:55:00|8217.3|8192.3|8217.2|8192.2|8217.3|8192.3|8217.1|8192.1|6
1687230000000|2023-06-20 03:00:00|8217.3|8192.3|8217.1|8192.1|8217.4|8192.4|8217.1|8192.1|5
1687230300000|2023-06-20 03:05:00|8217.2|8192.2|8217.2|8192.2|8217.6|8192.6|8216.7|8191.7|29
1687230600000|2023-06-20 03:10:00|8217.9|8192.9|8217.8|8192.8|8218|8193|8217.2|8192.2|21
1687230900000|2023-06-20 03:15:00|8217.6|8192.6|8218.4|8193.4|8218.8|8193.8|8217.5|8192.5|13
1687231200000|2023-06-20 03:20:00|8218.5|8193.5|8220.4|8195.4|8220.4|8195.4|8218.4|8193.4|17
1687231500000|2023-06-20 03:25:00|8220.3|8195.3|8221.6|8196.6|8221.9|8196.9|8220.2|8195.2|38
1687231800000|2023-06-20 03:30:00|8221.7|8196.7|8224.7|8199.7|8225|8200|8221.5|8196.5|111
1687232100000|2023-06-20 03:35:00|8224.8|8199.8|8218.7|8203.7|8224.9|8203.8|8218|8198.3|54
1687232400000|2023-06-20 03:40:00|8218.8|8203.8|8221.5|8206.5|8221.5|8206.5|8218.8|8203.8|50
1687232700000|2023-06-20 03:45:00|8221.6|8206.6|8223.5|8208.5|8224|8209|8221.6|8206.6|68
1687233000000|2023-06-20 03:50:00|8223.4|8208.4|8223.3|8208.3|8224.2|8209.2|8223.3|8208.3|31
1687233300000|2023-06-20 03:55:00|8223.4|8208.4|8224.5|8209.5|8224.6|8209.6|8223.3|8208.3|19
1687233600000|2023-06-20 04:00:00|8224.4|8209.4|8226.5|8211.5|8227.5|8212.5|8224.3|8209.3|72
1687233900000|2023-06-20 04:05:00|8226.6|8211.6|8227|8212|8227|8212|8226.4|8211.4|29
1687234200000|2023-06-20 04:10:00|8226.9|8211.9|8228.2|8213.2|8228.2|8213.2|8226.8|8211.8|47
1687234500000|2023-06-20 04:15:00|8228.3|8213.3|8228.5|8213.5|8229.2|8214.2|8228|8213|59
1687234800000|2023-06-20 04:20:00|8228.4|8213.4|8226.8|8211.8|8228.7|8213.7|8226.8|8211.8|33
1687235100000|2023-06-20 04:25:00|8226.7|8211.7|8226.2|8211.2|8226.7|8211.7|8226.1|8211.1|26
1687235400000|2023-06-20 04:30:00|8226.1|8211.1|8231.6|8206.6|8231.9|8211.7|8225.9|8205.9|43
1687235700000|2023-06-20 04:35:00|8231.7|8206.7|8230.7|8205.7|8231.7|8211.1|8225.7|8205.7|23
1687236000000|2023-06-20 04:40:00|8225.8|8210.8|8226.2|8211.2|8230.8|8211.2|8225.3|8205.6|34
1687236300000|2023-06-20 04:45:00|8226.3|8211.3|8227|8212|8231.1|8212.1|8225.9|8206.1|37
1687236600000|2023-06-20 04:50:00|8227.2|8212.2|8229.3|8214.3|8229.5|8214.5|8227.2|8212.2|48
1687236900000|2023-06-20 04:55:00|8229.4|8214.4|8230.5|8215.5|8234.8|8215.7|8229.4|8209.8|58
1687237200000|2023-06-20 05:00:00|8230.4|8215.4|8235.8|8210.8|8235.9|8216.3|8230.1|8209.8|89
1687237500000|2023-06-20 05:05:00|8235.7|8210.7|8231.8|8216.8|8236.3|8216.9|8231|8210.5|40
1687237800000|2023-06-20 05:10:00|8231.9|8216.9|8231.9|8216.9|8236.3|8217.2|8231.4|8211.3|27
1687238100000|2023-06-20 05:15:00|8232.1|8217.1|8231.6|8216.6|8232.2|8217.2|8231.2|8216.2|41
1687238400000|2023-06-20 05:20:00|8231.7|8216.7|8230.6|8215.6|8231.9|8216.9|8230.3|8215.3|43
1687238700000|2023-06-20 05:25:00|8230.7|8215.7|8234.1|8209.1|8234.5|8215.7|8229.4|8209.1|29
1687239000000|2023-06-20 05:30:00|8234|8209|8233.1|8208.1|8234.6|8209.6|8232.2|8207.2|86
1687239300000|2023-06-20 05:35:00|8233|8208|8225.7|8210.7|8233.3|8211.7|8225.5|8205.4|104
1687239600000|2023-06-20 05:40:00|8225.8|8210.8|8226.8|8211.8|8227.4|8212.4|8225.8|8210.8|54
1687239900000|2023-06-20 05:45:00|8226.7|8211.7|8228.2|8213.2|8228.2|8213.2|8226.7|8211.7|46
1687240200000|2023-06-20 05:50:00|8228.1|8213.1|8228.4|8213.4|8228.6|8213.6|8227.9|8212.9|29
1687240500000|2023-06-20 05:55:00|8228.3|8213.3|8226.8|8211.8|8228.7|8213.7|8226.1|8211.1|83
1687240800000|2023-06-20 06:00:00|8226.7|8211.7|8227.2|8212.2|8231.5|8212.7|8226.2|8206.5|89
1687241100000|2023-06-20 06:05:00|8227.3|8212.3|8228|8213|8233.2|8213.3|8227.1|8208|39
1687241400000|2023-06-20 06:10:00|8228.1|8213.1|8227.8|8212.8|8228.3|8213.3|8227.5|8212.5|31
1687241700000|2023-06-20 06:15:00|8227.9|8212.9|8226.2|8211.2|8227.9|8212.9|8226.2|8211.2|33
1687242000000|2023-06-20 06:20:00|8226.1|8211.1|8224.7|8209.7|8226.3|8211.3|8224.4|8209.4|66
1687242300000|2023-06-20 06:25:00|8224.8|8209.8|8224.9|8209.9|8225.2|8210.2|8224.3|8209.3|22
1687242600000|2023-06-20 06:30:00|8224.8|8209.8|8226.6|8211.6|8226.9|8211.9|8224.7|8209.7|58
1687242900000|2023-06-20 06:35:00|8226.7|8211.7|8226|8211|8226.7|8211.7|8225.9|8210.9|40
1687243200000|2023-06-20 06:40:00|8226.1|8211.1|8225.7|8210.7|8226.5|8211.5|8225.5|8210.5|54
1687243500000|2023-06-20 06:45:00|8225.8|8210.8|8227|8212|8227.1|8212.1|8225.8|8210.8|50
1687243800000|2023-06-20 06:50:00|8226.9|8211.9|8226.7|8211.7|8226.9|8211.9|8225.8|8210.8|44
1687244100000|2023-06-20 06:55:00|8226.8|8211.8|8227|8212|8227.2|8212.2|8226.6|8211.6|21
1687244400000|2023-06-20 07:00:00|8227.1|8212.1|8228.5|8213.5|8228.6|8213.6|8226.9|8211.9|51
1687244700000|2023-06-20 07:05:00|8228.6|8213.6|8233.2|8208.2|8233.4|8214.2|8228.5|8208.1|38
1687245000000|2023-06-20 07:10:00|8233.3|8208.3|8227.5|8212.5|8233.8|8214|8227.1|8208.3|51
1687245300000|2023-06-20 07:15:00|8227.6|8212.6|8226.3|8211.3|8231.4|8212.6|8226.3|8206.3|37
1687245600000|2023-06-20 07:20:00|8226.4|8211.4|8224.4|8209.4|8231.4|8211.7|8224.3|8206.2|54
1687245900000|2023-06-20 07:25:00|8224.8|8209.8|8224.7|8209.7|8225.8|8210.8|8224.3|8209.3|65
1687246200000|2023-06-20 07:30:00|8224.9|8209.9|8224.7|8209.7|8226.1|8211.1|8224.5|8209.5|68
1687246500000|2023-06-20 07:35:00|8224.6|8209.6|8224.8|8209.8|8225.1|8210.1|8224.3|8209.3|39
1687246800000|2023-06-20 07:40:00|8224.9|8209.9|8226|8211|8226.2|8211.2|8224.9|8209.9|28
1687247100000|2023-06-20 07:45:00|8225.9|8210.9|8225|8210|8225.9|8210.9|8224.5|8209.5|39
1687247400000|2023-06-20 07:50:00|8225.1|8210.1|8224.5|8209.5|8225.4|8210.4|8224.4|8209.4|30
1687247700000|2023-06-20 07:55:00|8224.6|8209.6|8224.2|8209.2|8224.6|8209.6|8224|8209|29
1687248000000|2023-06-20 08:00:00|8224.3|8209.3|8224.5|8209.5|8225|8210|8224.1|8209.1|26
1687248300000|2023-06-20 08:05:00|8224.4|8209.4|8224.7|8209.7|8225.2|8210.2|8224.4|8209.4|34
1687248600000|2023-06-20 08:10:00|8224.6|8209.6|8223.1|8208.1|8224.6|8209.6|8222.5|8207.5|61
1687248900000|2023-06-20 08:15:00|8223|8208|8222.3|8207.3|8223.3|8208.3|8222|8207|39
1687249200000|2023-06-20 08:20:00|8222.4|8207.4|8223.3|8208.3|8223.5|8208.5|8221.8|8206.8|35
1687249500000|2023-06-20 08:25:00|8223.4|8208.4|8223.6|8208.6|8225|8210|8223.3|8208.3|42
1687249800000|2023-06-20 08:30:00|8223.7|8208.7|8225.2|8210.2|8225.7|8210.7|8223.5|8208.5|52
1687250100000|2023-06-20 08:35:00|8225.1|8210.1|8225.2|8210.2|8225.7|8210.7|8225|8210|26
1687250400000|2023-06-20 08:40:00|8225.1|8210.1|8223.9|8208.9|8225.2|8210.2|8223.6|8208.6|37
1687250700000|2023-06-20 08:45:00|8224|8209|8224.6|8209.6|8224.7|8209.7|8224|8209|9
1687251000000|2023-06-20 08:50:00|8224.7|8209.7|8225.7|8210.7|8225.7|8210.7|8224.7|8209.7|19
1687251300000|2023-06-20 08:55:00|8225.8|8210.8|8226.2|8211.2|8226.3|8211.3|8225.4|8210.4|53
1687251600000|2023-06-20 09:00:00|8226.1|8211.1|8226.5|8211.5|8226.5|8211.5|8225.8|8210.8|34
1687251900000|2023-06-20 09:05:00|8226.4|8211.4|8226.1|8211.1|8226.7|8211.7|8225.8|8210.8|33
1687252200000|2023-06-20 09:10:00|8226|8211|8225.8|8210.8|8226|8211|8225.5|8210.5|18
1687252500000|2023-06-20 09:15:00|8225.9|8210.9|8226|8211|8226.4|8211.4|8225.6|8210.6|29
1687252800000|2023-06-20 09:20:00|8226.1|8211.1|8225.6|8210.6|8226.6|8211.6|8225.5|8210.5|32
1687253100000|2023-06-20 09:25:00|8225.7|8210.7|8225.8|8210.8|8225.8|8210.8|8225.3|8210.3|12
1687253400000|2023-06-20 09:30:00|8225.7|8210.7|8225.3|8210.3|8225.7|8210.7|8225.2|8210.2|13
1687253700000|2023-06-20 09:35:00|8225.2|8210.2|8225.4|8210.4|8225.5|8210.5|8225|8210|24
1687254000000|2023-06-20 09:40:00|8225.3|8210.3|8225.4|8210.4|8225.7|8210.7|8224.5|8209.5|43
1687254300000|2023-06-20 09:45:00|8225.3|8210.3|8225.4|8210.4|8230.5|8210.6|8225.3|8205|51
1687254600000|2023-06-20 09:50:00|8225.3|8210.3|8225.2|8210.2|8225.4|8210.4|8225.2|8210.2|12
1687254900000|2023-06-20 09:55:00|8225|8210|8230.4|8205.4|8230.5|8210.9|8224.6|8205.4|46
1687255200000|2023-06-20 10:00:00|8230.3|8205.3|8230.3|8205.3|8230.6|8205.6|8230.2|8205.2|22
1687255500000|2023-06-20 10:05:00|8230.4|8205.4|8225|8210|8230.5|8210.7|8224.9|8205.3|24
1687255800000|2023-06-20 10:10:00|8224.9|8209.9|8225.6|8210.6|8225.7|8210.7|8224.9|8209.9|30
1687256100000|2023-06-20 10:15:00|8225.7|8210.7|8226.2|8211.2|8226.2|8211.2|8225.4|8210.4|20
1687256400000|2023-06-20 10:20:00|8226.4|8211.4|8227.2|8212.2|8227.2|8212.2|8226.2|8211.2|20
1687256700000|2023-06-20 10:25:00|8227.1|8212.1|8227.2|8212.2|8227.3|8212.3|8227|8212|12
1687257000000|2023-06-20 10:30:00|8227.5|8212.5|8227.7|8212.7|8227.7|8212.7|8227.3|8212.3|15
1687257300000|2023-06-20 10:35:00|8227.8|8212.8|8226.5|8211.5|8228|8213|8226.5|8211.5|20
1687257600000|2023-06-20 10:40:00|8226.6|8211.6|8227.1|8212.1|8227.1|8212.1|8226.5|8211.5|7
1687257900000|2023-06-20 10:45:00|8226.9|8211.9|8226|8211|8226.9|8211.9|8225.6|8210.6|18
1687258200000|2023-06-20 10:50:00|8225.9|8210.9|8226|8211|8226|8211|8225.9|8210.9|6
1687258500000|2023-06-20 10:55:00|8225.9|8210.9|8226.1|8211.1|8226.1|8211.1|8225.6|8210.6|10
1687258800000|2023-06-20 11:00:00|8226|8211|8225.1|8210.1|8226.1|8211.1|8225|8210|23
1687259100000|2023-06-20 11:05:00|8225.2|8210.2|8225.4|8210.4|8225.6|8210.6|8225.1|8210.1|24
1687259400000|2023-06-20 11:10:00|8225.1|8210.1|8225.2|8210.2|8225.7|8210.7|8224.8|8209.8|37
1687259700000|2023-06-20 11:15:00|8225.1|8210.1|8224.9|8209.9|8225.2|8210.2|8224.9|8209.9|7
1687260000000|2023-06-20 11:20:00|8225|8210|8225|8210|8225.2|8210.2|8224.5|8209.5|16
1687260300000|2023-06-20 11:25:00|8224.9|8209.9|8224.6|8209.6|8225.1|8210.1|8224.5|8209.5|31
1687260600000|2023-06-20 11:30:00|8224.5|8209.5|8225.4|8210.4|8225.4|8210.4|8224.5|8209.5|15
1687260900000|2023-06-20 11:35:00|8225.5|8210.5|8226.2|8211.2|8226.7|8211.7|8225.3|8210.3|29
1687261200000|2023-06-20 11:40:00|8226.1|8211.1|8226|8211|8226.1|8211.1|8226|8211|2
1687261500000|2023-06-20 11:45:00|8225.9|8210.9|8225.3|8210.3|8225.9|8210.9|8224.8|8209.8|24
1687261800000|2023-06-20 11:50:00|8225.4|8210.4|8225.9|8210.9|8226.3|8211.3|8225.3|8210.3|18
1687262100000|2023-06-20 11:55:00|8226|8211|8225.2|8210.2|8226.4|8211.4|8225.2|8210.2|14
1687262400000|2023-06-20 12:00:00|8225.1|8210.1|8225.5|8210.5|8230.9|8211.1|8224.2|8205.9|28
1687262700000|2023-06-20 12:05:00|8225.7|8210.7|8225.4|8210.4|8230.9|8211.1|8225.4|8205.9|17
1687263000000|2023-06-20 12:10:00|8225.5|8210.5|8224.8|8209.8|8225.7|8210.7|8224.8|8209.8|25
1687263300000|2023-06-20 12:15:00|8224.7|8209.7|8223.3|8208.3|8229|8209.8|8223|8204|47
1687263600000|2023-06-20 12:20:00|8223.2|8208.2|8223.5|8208.5|8228|8208.5|8222.4|8203|44
1687263900000|2023-06-20 12:25:00|8223.4|8208.4|8227.5|8202.5|8227.5|8208.5|8222.2|8202.5|25
1687264200000|2023-06-20 12:30:00|8227.6|8202.6|8223|8208|8228.1|8209.2|8222.5|8202.6|56
1687264500000|2023-06-20 12:35:00|8223.3|8208.3|8223.8|8208.8|8228.9|8208.9|8222|8202.4|184
1687264800000|2023-06-20 12:40:00|8223.9|8208.9|8222.7|8207.7|8227.7|8209|8222.5|8202.7|75
1687265100000|2023-06-20 12:45:00|8223|8208|8223.4|8208.4|8223.4|8208.4|8222.5|8207.5|72
1687265400000|2023-06-20 12:50:00|8223.3|8208.3|8223|8208|8228|8208.6|8222.3|8202.9|136
1687265700000|2023-06-20 12:55:00|8222.9|8207.9|8223|8208|8228.4|8208.3|8222.3|8202.5|50
1687266000000|2023-06-20 13:00:00|8223.1|8208.1|8223.4|8208.4|8223.5|8208.5|8222.9|8207.9|56
1687266300000|2023-06-20 13:05:00|8223.3|8208.3|8224.2|8209.2|8224.3|8209.3|8223.2|8208.2|36
1687266600000|2023-06-20 13:10:00|8224.3|8209.3|8224.7|8209.7|8224.9|8209.9|8223.2|8208.2|38
1687266900000|2023-06-20 13:15:00|8224.6|8209.6|8224.2|8209.2|8224.8|8209.8|8224.1|8209.1|25
1687267200000|2023-06-20 13:20:00|8224.3|8209.3|8224.4|8209.4|8224.6|8209.6|8224.3|8209.3|6
1687267500000|2023-06-20 13:25:00|8224.5|8209.5|8224.5|8209.5|8224.7|8209.7|8223.8|8208.8|29
1687267800000|2023-06-20 13:30:00|8224.4|8209.4|8223.4|8208.4|8224.4|8209.4|8223.4|8208.4|31
1687268100000|2023-06-20 13:35:00|8223.3|8208.3|8224.2|8209.2|8224.2|8209.2|8223.3|8208.3|29
1687268400000|2023-06-20 13:40:00|8224.3|8209.3|8223.5|8208.5|8224.6|8209.6|8223.3|8208.3|39
1687268700000|2023-06-20 13:45:00|8223.6|8208.6|8221.6|8206.6|8223.9|8208.9|8221.6|8206.6|38
1687269000000|2023-06-20 13:50:00|8221.7|8206.7|8217.6|8202.6|8224.3|8206.9|8216.8|8198.1|89
1687269300000|2023-06-20 13:55:00|8217.5|8202.5|8219|8204|8219.8|8204.8|8217.5|8202.5|79
1687269600000|2023-06-20 14:00:00|8219.1|8204.1|8223.7|8198.7|8226.7|8204.8|8218.6|8198.3|80
1687269900000|2023-06-20 14:05:00|8223.8|8198.8|8222.9|8197.9|8225.4|8205.5|8218|8197.8|83
1687270200000|2023-06-20 14:10:00|8223|8198|8216.1|8201.1|8223|8201.7|8215.8|8196|61
1687270500000|2023-06-20 14:15:00|8216.2|8201.2|8219.4|8204.4|8219.6|8204.6|8216.2|8201.2|49
1687270800000|2023-06-20 14:20:00|8219.3|8204.3|8218.6|8203.6|8223.7|8204.3|8217.8|8198.1|82
1687271100000|2023-06-20 14:25:00|8218.5|8203.5|8224.7|8199.7|8224.9|8204.8|8218.3|8199.3|67
1687271400000|2023-06-20 14:30:00|8224.8|8199.8|8224.4|8199.4|8225.5|8200.5|8224.2|8199.2|58
1687271700000|2023-06-20 14:35:00|8224.2|8199.2|8224.2|8199.2|8225.1|8200.1|8223.5|8198.5|79
1687272000000|2023-06-20 14:40:00|8224.1|8199.1|8225.1|8200.1|8225.4|8200.4|8224.1|8199.1|39
1687272300000|2023-06-20 14:45:00|8225.2|8200.2|8227.7|8202.7|8227.8|8207.6|8221|8200.2|41
1687272600000|2023-06-20 14:50:00|8227.6|8202.6|8226|8201|8227.7|8202.7|8225.9|8200.9|48
1687272900000|2023-06-20 14:55:00|8226.1|8201.1|8219.2|8204.2|8226.2|8206.2|8218.4|8200.2|74
1687273200000|2023-06-20 15:00:00|8219.1|8204.1|8222.3|8197.3|8223.8|8204.1|8217.8|8196.8|68
1687273500000|2023-06-20 15:05:00|8222.2|8197.2|8218.9|8203.9|8223.6|8203.9|8218.6|8197.1|25
1687273800000|2023-06-20 15:10:00|8219|8204|8222|8197|8223.6|8204|8217|8197|23
1687274100000|2023-06-20 15:15:00|8221.8|8196.8|8216.3|8201.3|8221.8|8202.2|8216.3|8196.7|20
1687274400000|2023-06-20 15:20:00|8216.4|8201.4|8221.4|8196.4|8221.4|8201.5|8216.2|8196.2|11
1687274700000|2023-06-20 15:25:00|8221.3|8196.3|8216.8|8201.8|8221.4|8202.1|8216.3|8196.2|34
1687275000000|2023-06-20 15:30:00|8221.7|8196.7|8216.8|8201.8|8221.7|8201.8|8216.7|8196.6|4
1687275300000|2023-06-20 15:35:00|8221.7|8196.7|8221.5|8196.5|8221.8|8196.8|8221.5|8196.5|10
1687275600000|2023-06-20 15:40:00|8221.4|8196.4|8222.3|8197.3|8222.3|8197.3|8221.3|8196.3|12
1687275900000|2023-06-20 15:45:00|8217.3|8202.3|8216.5|8201.5|8217.3|8202.3|8216.5|8201.5|15
1687276200000|2023-06-20 15:50:00|8216.6|8201.6|8222.7|8197.7|8222.7|8202.2|8216.6|8197.4|17
1687276500000|2023-06-20 15:55:00|8222.8|8197.8|8217.7|8202.7|8222.8|8202.7|8217.2|8197.2|11
1687276800000|2023-06-20 16:00:00|8217.6|8202.6|8223.1|8198.1|8223.2|8202.6|8217.6|8197.5|6
1687277100000|2023-06-20 16:05:00|8223|8198|8223.8|8198.8|8223.8|8198.8|8223|8198|20
1687277400000|2023-06-20 16:10:00|8223.7|8198.7|8217.3|8202.3|8223.8|8202.3|8217.2|8197.3|21
1687277700000|2023-06-20 16:15:00|8217.2|8202.2|8217|8202|8217.4|8202.4|8216.8|8201.8|30
1687278000000|2023-06-20 16:20:00|8216.9|8201.9|8215.8|8200.8|8220.9|8201.9|8215.6|8195.5|15
1687278300000|2023-06-20 16:25:00|8215.7|8200.7|8216|8201|8216.1|8201.1|8215.7|8200.7|10
1687278600000|2023-06-20 16:30:00|8215.9|8200.9|8215.6|8200.6|8215.9|8200.9|8215.5|8200.5|10
1687278900000|2023-06-20 16:35:00|8215.2|8200.2|8215|8200|8215.6|8200.6|8214.9|8199.9|15
1687279200000|2023-06-20 16:40:00|8215.1|8200.1|8215.5|8200.5|8216|8201|8215.1|8200.1|12
1687279500000|2023-06-20 16:45:00|8215.6|8200.6|8215.5|8200.5|8215.7|8200.7|8215.4|8200.4|8
1687279800000|2023-06-20 16:50:00|8215.6|8200.6|8221|8196|8221|8200.7|8215.6|8195.7|13
1687280100000|2023-06-20 16:55:00|8220.9|8195.9|8220.8|8195.8|8220.9|8195.9|8220.8|8195.8|4
1687280400000|2023-06-20 17:00:00|8220.7|8195.7|8220.8|8195.8|8220.8|8200.9|8215.8|8195.6|16
1687281000000|2023-06-20 17:10:00|8221|8196|8215.9|8200.9|8221|8201|8215.7|8195.9|12
1687281300000|2023-06-20 17:15:00|8215.8|8200.8|8215.6|8200.6|8215.8|8200.8|8215.6|8200.6|5
1687281600000|2023-06-20 17:20:00|8215.5|8200.5|8215.1|8200.1|8215.5|8200.5|8215|8200|27
1687281900000|2023-06-20 17:25:00|8215|8200|8215.2|8200.2|8220.2|8200.4|8215|8195.1|13
1687282200000|2023-06-20 17:30:00|8215.1|8200.1|8215.5|8200.5|8215.5|8200.5|8215|8200|24
1687282500000|2023-06-20 17:35:00|8215.4|8200.4|8215.4|8200.4|8215.4|8200.4|8215.4|8200.4|1
1687282800000|2023-06-20 17:40:00|8215.3|8200.3|8215.1|8200.1|8220.2|8200.5|8214.9|8195.2|14
1687283100000|2023-06-20 17:45:00|8215.2|8200.2|8215.3|8200.3|8215.4|8200.4|8214.9|8199.9|17
1687283400000|2023-06-20 17:50:00|8215.2|8200.2|8215.3|8200.3|8215.3|8200.3|8214.9|8199.9|25
1687283700000|2023-06-20 17:55:00|8215.2|8200.2|8214.8|8199.8|8215.2|8200.2|8214.7|8199.7|30
1687284000000|2023-06-20 18:00:00|8214.7|8199.7|8219.3|8194.3|8219.3|8199.7|8214.2|8194.2|12
1687284300000|2023-06-20 18:05:00|8219.2|8194.2|8219.4|8194.4|8219.4|8194.4|8219.2|8194.2|13
1687284600000|2023-06-20 18:10:00|8219.3|8194.3|8219.1|8194.1|8219.3|8194.3|8219.1|8194.1|3
1687284900000|2023-06-20 18:15:00|8219.2|8194.2|8219.2|8194.2|8219.2|8194.2|8219.2|8194.2|1
1687285200000|2023-06-20 18:20:00|8219.1|8194.1|8213.9|8198.9|8219.1|8198.9|8213.9|8193.8|4
1687285500000|2023-06-20 18:25:00|8213.7|8198.7|8213.9|8198.9|8214|8199|8213.7|8198.7|14
1687285800000|2023-06-20 18:30:00|8213.8|8198.8|8213.5|8198.5|8213.9|8198.9|8213.4|8198.4|9
1687286100000|2023-06-20 18:35:00|8213.4|8198.4|8213.3|8198.3|8213.4|8198.4|8213.3|8198.3|2
1687286400000|2023-06-20 18:40:00|8213.4|8198.4|8213.8|8198.8|8213.8|8198.8|8213.4|8198.4|5
1687286700000|2023-06-20 18:45:00|8213.9|8198.9|8218.3|8193.3|8218.5|8199.1|8213.7|8193.3|27
1687287000000|2023-06-20 18:50:00|8218.1|8193.1|8213|8198|8218.3|8198.3|8213|8193.1|25
1687287300000|2023-06-20 18:55:00|8213.1|8198.1|8213|8198|8213.1|8198.1|8213|8198|2
1687287600000|2023-06-20 19:00:00|8212.4|8197.4|8212.2|8197.2|8217|8197.4|8211.9|8191.9|14
1687287900000|2023-06-20 19:05:00|8212|8197|8211.3|8196.3|8216.9|8197.1|8211.3|8191.9|25
1687288200000|2023-06-20 19:10:00|8211.4|8196.4|8212|8197|8212|8197|8211.4|8196.4|4
1687288500000|2023-06-20 19:15:00|8212.1|8197.1|8213.2|8198.2|8213.3|8198.3|8212|8197|15
1687288800000|2023-06-20 19:20:00|8213.3|8198.3|8218.3|8193.3|8218.3|8198.4|8213.3|8193.3|3
1687289100000|2023-06-20 19:25:00|8218.2|8193.2|8218.7|8193.7|8218.7|8198.7|8213.1|8193.1|10
1687289400000|2023-06-20 19:30:00|8218.8|8193.8|8218.7|8193.7|8218.8|8193.8|8218.7|8193.7|2
1687289700000|2023-06-20 19:35:00|8219.3|8194.3|8214.9|8199.9|8220|8200|8214.9|8194.3|6
1687290000000|2023-06-20 19:40:00|8214.8|8199.8|8214.1|8199.1|8214.9|8199.9|8214.1|8199.1|6
1687290300000|2023-06-20 19:45:00|8214|8199|8213.9|8198.9|8214|8199|8213.9|8198.9|2
1687290600000|2023-06-20 19:50:00|8213.8|8198.8|8214.4|8199.4|8214.4|8199.4|8213.8|8198.8|3
1687290900000|2023-06-20 19:55:00|8214.3|8199.3|8214.8|8199.8|8215.9|8200.9|8214.3|8199.3|21
1687305600000|2023-06-21 00:00:00|8220|8195|8220|8195|8220|8195|8220|8195|1
1687309200000|2023-06-21 01:00:00|8218.3|8193.3|8218.5|8193.5|8218.5|8193.5|8218.3|8193.3|3
1687309500000|2023-06-21 01:05:00|8218.4|8193.4|8218.3|8193.3|8218.4|8193.4|8218.2|8193.2|6
1687309800000|2023-06-21 01:10:00|8218.2|8193.2|8218.2|8193.2|8218.2|8193.2|8218.1|8193.1|9
1687310100000|2023-06-21 01:15:00|8218.3|8193.3|8218.3|8193.3|8218.4|8193.4|8218.2|8193.2|23
1687310400000|2023-06-21 01:20:00|8218.4|8193.4|8219.6|8194.6|8219.6|8194.6|8218.3|8193.3|25
1687310700000|2023-06-21 01:25:00|8219.7|8194.7|8225.9|8200.9|8229.5|8204.5|8219.6|8194.6|65
1687311000000|2023-06-21 01:30:00|8226|8201|8225.5|8200.5|8226.3|8201.3|8225.1|8200.1|24
1687311300000|2023-06-21 01:35:00|8225.4|8200.4|8225.4|8200.4|8225.5|8200.5|8225.3|8200.3|17
1687311900000|2023-06-21 01:45:00|8225.1|8200.1|8226|8201|8226.1|8201.1|8225.1|8200.1|7
1687312200000|2023-06-21 01:50:00|8225.9|8200.9|8226.6|8201.6|8226.7|8201.7|8225.9|8200.9|40
1687312500000|2023-06-21 01:55:00|8226.9|8201.9|8228|8203|8228|8203|8226.6|8201.6|23
1687312800000|2023-06-21 02:00:00|8227.9|8202.9|8228.1|8203.1|8230.4|8205.4|8227.9|8202.9|115
1687313100000|2023-06-21 02:05:00|8228.3|8203.3|8228.1|8203.1|8229.5|8204.5|8228|8203|164
1687313400000|2023-06-21 02:10:00|8228.2|8203.2|8227.7|8202.7|8228.5|8203.5|8227.7|8202.7|125
1687313700000|2023-06-21 02:15:00|8227.8|8202.8|8226.3|8201.3|8228.2|8203.2|8226.3|8201.3|172
1687314000000|2023-06-21 02:20:00|8226.4|8201.4|8223|8198|8226.5|8201.5|8222.3|8197.3|214
1687314300000|2023-06-21 02:25:00|8223.2|8198.2|8222.6|8197.6|8223.2|8198.2|8222.5|8197.5|86
1687314600000|2023-06-21 02:30:00|8222.7|8197.7|8222.9|8197.9|8223.3|8198.3|8222.6|8197.6|80
1687314900000|2023-06-21 02:35:00|8222.8|8197.8|8223.7|8198.7|8223.9|8198.9|8222.3|8197.3|70
1687315200000|2023-06-21 02:40:00|8223.6|8198.6|8224|8199|8224.4|8199.4|8223.6|8198.6|64
1687315500000|2023-06-21 02:45:00|8224.1|8199.1|8224.2|8199.2|8224.9|8199.9|8224.1|8199.1|61
1687315800000|2023-06-21 02:50:00|8224.3|8199.3|8224.5|8199.5|8224.8|8199.8|8224.2|8199.2|40
1687316100000|2023-06-21 02:55:00|8224.6|8199.6|8224.9|8199.9|8224.9|8199.9|8224.5|8199.5|14
1687316400000|2023-06-21 03:00:00|8225|8200|8225.2|8200.2|8225.2|8200.2|8224.4|8199.4|20
1687316700000|2023-06-21 03:05:00|8225.1|8200.1|8224.8|8199.8|8225.1|8200.1|8223.5|8198.5|31
1687317000000|2023-06-21 03:10:00|8224.9|8199.9|8227.1|8202.1|8227.3|8202.3|8224.3|8199.3|69
1687317300000|2023-06-21 03:15:00|8227.2|8202.2|8228.4|8203.4|8228.5|8203.5|8226.4|8201.4|24
1687317600000|2023-06-21 03:20:00|8228.3|8203.3|8230.1|8205.1|8230.9|8205.9|8228.3|8203.3|24
1687317900000|2023-06-21 03:25:00|8229.9|8204.9|8229.8|8204.8|8229.9|8204.9|8229.4|8204.4|11
1687318200000|2023-06-21 03:30:00|8229.7|8204.7|8225.4|8210.4|8231.3|8211.1|8224.8|8204.6|72
1687318500000|2023-06-21 03:35:00|8225.5|8210.5|8222.9|8207.9|8225.5|8210.5|8222.5|8207.5|68
1687318800000|2023-06-21 03:40:00|8222.8|8207.8|8224|8209|8224.2|8209.2|8221.9|8206.9|49
1687319100000|2023-06-21 03:45:00|8224.2|8209.2|8222.7|8207.7|8224.3|8209.3|8222.2|8207.2|75
1687319400000|2023-06-21 03:50:00|8222.6|8207.6|8221.8|8206.8|8222.9|8207.9|8221.5|8206.5|31
1687319700000|2023-06-21 03:55:00|8221.7|8206.7|8222.4|8207.4|8222.6|8207.6|8221.7|8206.7|27
1687320000000|2023-06-21 04:00:00|8222.5|8207.5|8222|8207|8222.5|8207.5|8221.5|8206.5|27
1687320300000|2023-06-21 04:05:00|8222.1|8207.1|8222.6|8207.6|8223.2|8208.2|8222|8207|35
1687320600000|2023-06-21 04:10:00|8222.7|8207.7|8222.9|8207.9|8223.1|8208.1|8222.6|8207.6|24
1687320900000|2023-06-21 04:15:00|8223|8208|8222.8|8207.8|8223.9|8208.9|8222.7|8207.7|37
1687321200000|2023-06-21 04:20:00|8222.9|8207.9|8219.7|8204.7|8222.9|8207.9|8219.7|8204.7|51
1687321500000|2023-06-21 04:25:00|8219.8|8204.8|8220.8|8205.8|8220.8|8205.8|8219.8|8204.8|50
1687321800000|2023-06-21 04:30:00|8220.9|8205.9|8220.9|8205.9|8222.2|8207.2|8220.9|8205.9|46
1687322100000|2023-06-21 04:35:00|8220.8|8205.8|8221.1|8206.1|8221.3|8206.3|8220.7|8205.7|24
1687322400000|2023-06-21 04:40:00|8221|8206|8221.2|8206.2|8221.2|8206.2|8220.7|8205.7|22
1687322700000|2023-06-21 04:45:00|8221.8|8206.8|8221.9|8206.9|8222.1|8207.1|8221.6|8206.6|24
1687323000000|2023-06-21 04:50:00|8222|8207|8222.4|8207.4|8222.7|8207.7|8221.9|8206.9|48
1687323300000|2023-06-21 04:55:00|8222.6|8207.6|8222.7|8207.7|8223.5|8208.5|8222.4|8207.4|50
1687323600000|2023-06-21 05:00:00|8222.6|8207.6|8221.9|8206.9|8222.7|8207.7|8221.7|8206.7|24
1687323900000|2023-06-21 05:05:00|8222|8207|8222|8207|8222.3|8207.3|8221.7|8206.7|41
1687324200000|2023-06-21 05:10:00|8221.9|8206.9|8221.2|8206.2|8222|8207|8221.1|8206.1|17
1687324500000|2023-06-21 05:15:00|8221.1|8206.1|8221.6|8206.6|8221.7|8206.7|8221|8206|23
1687324800000|2023-06-21 05:20:00|8221.7|8206.7|8221.6|8206.6|8222.1|8207.1|8221.2|8206.2|29
1687325100000|2023-06-21 05:25:00|8221.5|8206.5|8221.7|8206.7|8221.8|8206.8|8221.3|8206.3|18
1687325400000|2023-06-21 05:30:00|8221.9|8206.9|8222.2|8207.2|8222.3|8207.3|8221.8|8206.8|9
1687325700000|2023-06-21 05:35:00|8222.3|8207.3|8222.6|8207.6|8222.7|8207.7|8222.2|8207.2|11
1687326000000|2023-06-21 05:40:00|8222.5|8207.5|8222.1|8207.1|8222.7|8207.7|8222.1|8207.1|23
1687326300000|2023-06-21 05:45:00|8222|8207|8221.3|8206.3|8222.3|8207.3|8221.3|8206.3|27
1687326600000|2023-06-21 05:50:00|8221.4|8206.4|8221.4|8206.4|8222|8207|8221.4|8206.4|21
1687326900000|2023-06-21 05:55:00|8221.5|8206.5|8222.1|8207.1|8222.1|8207.1|8221.4|8206.4|23
1687327200000|2023-06-21 06:00:00|8222|8207|8222.1|8207.1|8222.4|8207.4|8221.5|8206.5|44
1687327500000|2023-06-21 06:05:00|8222|8207|8225|8210|8226|8211|8222|8207|78
1687327800000|2023-06-21 06:10:00|8224.9|8209.9|8224.8|8209.8|8225.5|8210.5|8224.3|8209.3|57
1687328100000|2023-06-21 06:15:00|8224.9|8209.9|8228.9|8203.9|8229|8210|8224.1|8203.9|31
1687328400000|2023-06-21 06:20:00|8229|8204|8227.8|8202.8|8229.1|8204.1|8227.5|8202.5|38
1687328700000|2023-06-21 06:25:00|8227.9|8202.9|8226.6|8201.6|8227.9|8202.9|8226.2|8201.2|42
1687329000000|2023-06-21 06:30:00|8226.5|8201.5|8225.7|8200.7|8226.5|8201.5|8225.7|8200.7|46
1687329300000|2023-06-21 06:35:00|8225.6|8200.6|8226.5|8201.5|8226.5|8201.5|8225.6|8200.6|33
1687329600000|2023-06-21 06:40:00|8226.6|8201.6|8226.5|8201.5|8226.9|8201.9|8226|8201|44
1687329900000|2023-06-21 06:45:00|8226.6|8201.6|8226.4|8201.4|8227.2|8202.2|8226.2|8201.2|52
1687330200000|2023-06-21 06:50:00|8226.3|8201.3|8226|8201|8226.5|8206.3|8221|8200.8|26
1687330500000|2023-06-21 06:55:00|8226.2|8201.2|8221.5|8206.5|8226.8|8206.6|8221.3|8200.9|32
1687330800000|2023-06-21 07:00:00|8221.4|8206.4|8221.5|8206.5|8221.6|8206.6|8221|8206|42
1687331100000|2023-06-21 07:05:00|8221.9|8206.9|8221.4|8206.4|8222.5|8207.5|8221.1|8206.1|48
1687331400000|2023-06-21 07:10:00|8221.3|8206.3|8221.6|8206.6|8221.6|8206.6|8220.2|8205.2|46
1687331700000|2023-06-21 07:15:00|8221.5|8206.5|8221|8206|8221.7|8206.7|8220.8|8205.8|23
1687332000000|2023-06-21 07:20:00|8220.9|8205.9|8220|8205|8221.2|8206.2|8219.6|8204.6|59
1687332300000|2023-06-21 07:25:00|8219.9|8204.9|8217.6|8202.6|8220|8205|8217.3|8202.3|71
1687332600000|2023-06-21 07:30:00|8217.7|8202.7|8217.2|8202.2|8222.1|8202.7|8216.7|8197.1|44
1687332900000|2023-06-21 07:35:00|8217|8202|8216.3|8201.3|8217.1|8202.1|8215.9|8200.9|47
1687333200000|2023-06-21 07:40:00|8216.2|8201.2|8214.3|8199.3|8216.3|8201.3|8214.1|8199.1|39
1687333500000|2023-06-21 07:45:00|8214.2|8199.2|8213.9|8198.9|8214.2|8199.2|8212.5|8197.5|59
1687333800000|2023-06-21 07:50:00|8214|8199|8215.4|8200.4|8215.7|8200.7|8214|8199|43
1687334100000|2023-06-21 07:55:00|8215.7|8200.7|8216.9|8201.9|8216.9|8201.9|8215.7|8200.7|33
1687334400000|2023-06-21 08:00:00|8217.3|8202.3|8216.4|8201.4|8217.5|8202.5|8215.3|8200.3|52
1687334700000|2023-06-21 08:05:00|8216.3|8201.3|8216.2|8201.2|8216.9|8201.9|8215.8|8200.8|61
1687335000000|2023-06-21 08:10:00|8216.3|8201.3|8216|8201|8216.7|8201.7|8215.9|8200.9|38
1687335300000|2023-06-21 08:15:00|8215.9|8200.9|8215.4|8200.4|8216|8201|8215|8200|48
1687335600000|2023-06-21 08:20:00|8215.6|8200.6|8216.6|8201.6|8216.8|8201.8|8215.6|8200.6|26
1687335900000|2023-06-21 08:25:00|8216.7|8201.7|8217.1|8202.1|8217.7|8202.7|8216.7|8201.7|22
1687336200000|2023-06-21 08:30:00|8217.2|8202.2|8216.6|8201.6|8217.3|8202.3|8216.5|8201.5|24
1687336500000|2023-06-21 08:35:00|8216.5|8201.5|8215.2|8200.2|8216.5|8201.5|8214.7|8199.7|43
1687336800000|2023-06-21 08:40:00|8215|8200|8220.3|8195.3|8220.3|8200.3|8215|8195|22
1687337100000|2023-06-21 08:45:00|8220.2|8195.2|8214.9|8199.9|8220.2|8200.1|8214|8194.1|37
1687337400000|2023-06-21 08:50:00|8215|8200|8215.5|8200.5|8215.6|8200.6|8214.7|8199.7|25
1687337700000|2023-06-21 08:55:00|8215.4|8200.4|8216.4|8201.4|8217|8202|8215.3|8200.3|36
1687338000000|2023-06-21 09:00:00|8216.5|8201.5|8217.5|8202.5|8217.5|8202.5|8216.4|8201.4|18
1687338300000|2023-06-21 09:05:00|8217.4|8202.4|8217.1|8202.1|8222.2|8202.4|8216.6|8197.1|24
1687338600000|2023-06-21 09:10:00|8217.2|8202.2|8218|8203|8223|8203.1|8217.2|8197.1|53
1687338900000|2023-06-21 09:15:00|8218.1|8203.1|8218|8203|8218.4|8203.4|8217.9|8202.9|18
1687339200000|2023-06-21 09:20:00|8218.1|8203.1|8217.7|8202.7|8218.2|8203.2|8217.7|8202.7|40
1687339500000|2023-06-21 09:25:00|8217.8|8202.8|8222.8|8197.8|8222.8|8203.1|8217.2|8197.3|28
1687339800000|2023-06-21 09:30:00|8217.6|8202.6|8222.5|8197.5|8222.8|8202.9|8217.5|8197.3|24
1687340100000|2023-06-21 09:35:00|8222.6|8197.6|8219|8204|8224.6|8204.8|8217.8|8197.5|43
1687340400000|2023-06-21 09:40:00|8218.9|8203.9|8219.1|8204.1|8223.2|8204.3|8218|8197.9|49
1687340700000|2023-06-21 09:45:00|8219|8204|8223.2|8198.2|8223.9|8204.1|8218.9|8198.2|17
1687341000000|2023-06-21 09:50:00|8218.3|8203.3|8218.8|8203.8|8218.9|8203.9|8218.3|8203.3|30
1687341300000|2023-06-21 09:55:00|8218.9|8203.9|8218.6|8203.6|8219|8204|8218|8203|51
1687341600000|2023-06-21 10:00:00|8218.4|8203.4|8222.8|8197.8|8222.8|8203.4|8217.8|8197.8|14
1687341900000|2023-06-21 10:05:00|8223|8198|8218.2|8203.2|8223|8203.3|8218|8197.4|28
1687342200000|2023-06-21 10:10:00|8218.1|8203.1|8217|8202|8222.4|8203.1|8217|8197.1|21
1687342500000|2023-06-21 10:15:00|8216.9|8201.9|8217.2|8202.2|8217.2|8202.2|8216.8|8201.8|20
1687342800000|2023-06-21 10:20:00|8217.3|8202.3|8217.2|8202.2|8217.4|8202.4|8216.7|8201.7|19
1687343100000|2023-06-21 10:25:00|8217.1|8202.1|8221.8|8196.8|8222|8202.2|8217|8196.7|16
1687343400000|2023-06-21 10:30:00|8221.7|8196.7|8221.4|8196.4|8221.9|8196.9|8221.4|8196.4|15
1687343700000|2023-06-21 10:35:00|8221.3|8196.3|8220.7|8195.7|8221.6|8196.6|8220.3|8195.3|27
1687344000000|2023-06-21 10:40:00|8220.8|8195.8|8216.1|8201.1|8220.9|8201.3|8215.8|8195.7|22
1687344300000|2023-06-21 10:45:00|8216|8201|8215.8|8200.8|8216.1|8201.1|8215.8|8200.8|17
1687344600000|2023-06-21 10:50:00|8215.9|8200.9|8220.7|8195.7|8220.7|8200.9|8215.5|8195.6|25
1687344900000|2023-06-21 10:55:00|8220.8|8195.8|8221.1|8196.1|8221.1|8196.1|8220.7|8195.7|16
1687345200000|2023-06-21 11:00:00|8221|8196|8216.5|8201.5|8221.2|8201.6|8216.3|8196|14
1687345500000|2023-06-21 11:05:00|8216.3|8201.3|8216.3|8201.3|8216.5|8201.5|8216.3|8201.3|5
1687345800000|2023-06-21 11:10:00|8216.2|8201.2|8216.3|8201.3|8216.4|8201.4|8216.1|8201.1|13
1687346100000|2023-06-21 11:15:00|8216.2|8201.2|8221.1|8196.1|8221.2|8201.2|8215.9|8196|11
1687346400000|2023-06-21 11:20:00|8221|8196|8216|8201|8221.1|8201.1|8215.8|8196|10
1687346700000|2023-06-21 11:25:00|8216.1|8201.1|8216.3|8201.3|8216.3|8201.3|8216|8201|8
1687347000000|2023-06-21 11:30:00|8216.4|8201.4|8216.3|8201.3|8216.5|8201.5|8216.3|8201.3|4
1687347300000|2023-06-21 11:35:00|8221|8196|8220.9|8195.9|8221.2|8201.2|8215.7|8195.8|12
1687347600000|2023-06-21 11:40:00|8221|8196|8220.9|8195.9|8221|8196|8220.7|8195.7|6
1687347900000|2023-06-21 11:45:00|8221.1|8196.1|8221.3|8196.3|8221.3|8196.3|8221.1|8196.1|3
1687348200000|2023-06-21 11:50:00|8216.3|8201.3|8220.3|8195.3|8221.8|8201.8|8216.2|8195.3|21
1687348500000|2023-06-21 11:55:00|8220.2|8195.2|8215.6|8200.6|8220.2|8200.6|8215|8194.9|10
1687348800000|2023-06-21 12:00:00|8215.5|8200.5|8221.4|8196.4|8221.6|8201.6|8215.5|8196.4|24
1687349100000|2023-06-21 12:05:00|8216.4|8201.4|8220.9|8195.9|8221|8201.4|8216|8195.8|10
1687349400000|2023-06-21 12:10:00|8221|8196|8221.4|8196.4|8221.4|8196.4|8220.9|8195.9|8
1687349700000|2023-06-21 12:15:00|8221.3|8196.3|8215.8|8200.8|8221.9|8201.2|8215.8|8195.8|24
1687350000000|2023-06-21 12:20:00|8215.9|8200.9|8216.3|8201.3|8221.1|8201.6|8215.5|8195.5|43
1687350300000|2023-06-21 12:25:00|8216.4|8201.4|8216.7|8201.7|8217|8202|8216.4|8201.4|8
1687350600000|2023-06-21 12:30:00|8216.8|8201.8|8217.3|8202.3|8222.6|8202.8|8216.5|8196.5|48
1687350900000|2023-06-21 12:35:00|8217.4|8202.4|8218|8203|8218.3|8203.3|8217.4|8202.4|13
1687351200000|2023-06-21 12:40:00|8222.9|8197.9|8222.1|8197.1|8222.9|8202.3|8216.9|8196.8|34
1687351500000|2023-06-21 12:45:00|8221.7|8196.7|8221.2|8196.2|8222|8197|8221.2|8196.2|19
1687351800000|2023-06-21 12:50:00|8221|8196|8221.8|8196.8|8222|8201.8|8216|8196|25
1687352100000|2023-06-21 12:55:00|8221.9|8196.9|8221.6|8196.6|8221.9|8196.9|8221.3|8196.3|26
1687352400000|2023-06-21 13:00:00|8221.7|8196.7|8223.1|8198.1|8223.3|8202.7|8217|8196.6|29
1687352700000|2023-06-21 13:05:00|8223.2|8198.2|8221.8|8196.8|8223.3|8203.3|8216.8|8196.8|25
1687353000000|2023-06-21 13:10:00|8221.9|8196.9|8221.9|8196.9|8222|8197|8221.6|8196.6|8
1687353300000|2023-06-21 13:15:00|8221.8|8196.8|8222.2|8197.2|8222.7|8202.7|8217.4|8196.8|17
1687353600000|2023-06-21 13:20:00|8222.3|8197.3|8222.6|8197.6|8222.7|8197.7|8222.3|8197.3|10
1687353900000|2023-06-21 13:25:00|8222.7|8197.7|8221.8|8196.8|8222.7|8202.5|8215.8|8196.7|22
1687354200000|2023-06-21 13:30:00|8221.9|8196.9|8221.9|8196.9|8222.3|8197.3|8221.7|8196.7|22
1687354500000|2023-06-21 13:35:00|8221.8|8196.8|8217.6|8202.6|8222.4|8202.6|8217.3|8196.3|25
1687354800000|2023-06-21 13:40:00|8217.5|8202.5|8217.6|8202.6|8218|8203|8217|8202|19
1687355100000|2023-06-21 13:45:00|8217.7|8202.7|8217.4|8202.4|8218.2|8203.2|8217.2|8202.2|26
1687355400000|2023-06-21 13:50:00|8217.3|8202.3|8222.1|8197.1|8222.7|8202.7|8217.2|8197.1|24
1687355700000|2023-06-21 13:55:00|8221.8|8196.8|8216.5|8201.5|8222|8201.7|8216.5|8196.6|17
1687356000000|2023-06-21 14:00:00|8216.7|8201.7|8223.3|8198.3|8223.3|8202.2|8216.7|8197|26
1687356300000|2023-06-21 14:05:00|8218.3|8203.3|8216.7|8201.7|8218.3|8203.3|8216.6|8201.6|37
1687356600000|2023-06-21 14:10:00|8216.6|8201.6|8216.3|8201.3|8221.3|8201.6|8215.8|8196|21
1687356900000|2023-06-21 14:15:00|8216.2|8201.2|8216.8|8201.8|8221.5|8202|8216|8196.1|30
1687357200000|2023-06-21 14:20:00|8217.1|8202.1|8217|8202|8217.1|8202.1|8216.6|8201.6|7
1687357500000|2023-06-21 14:25:00|8217.1|8202.1|8221.1|8196.1|8221.3|8202.1|8216.3|8196.1|14
1687357800000|2023-06-21 14:30:00|8221|8196|8221.2|8196.2|8221.3|8196.3|8221|8196|12
1687358100000|2023-06-21 14:35:00|8221.3|8196.3|8216.2|8201.2|8221.3|8201.2|8215.8|8195.9|16
1687358400000|2023-06-21 14:40:00|8216.1|8201.1|8215.8|8200.8|8220.7|8201.1|8214.4|8195.4|55
1687358700000|2023-06-21 14:45:00|8216.1|8201.1|8218.8|8193.8|8220.8|8201.1|8214.9|8193.6|48
1687359000000|2023-06-21 14:50:00|8218.7|8193.7|8214.9|8199.9|8219.1|8200|8213.4|8193.7|81
1687359300000|2023-06-21 14:55:00|8214.8|8199.8|8220.7|8195.7|8220.7|8200.7|8214.2|8194.6|39
1687359600000|2023-06-21 15:00:00|8220.8|8195.8|8220.8|8195.8|8221.1|8196.1|8220.6|8195.6|22
1687359900000|2023-06-21 15:05:00|8220.9|8195.9|8221.5|8196.5|8221.6|8196.6|8220.8|8195.8|19
1687360200000|2023-06-21 15:10:00|8221.6|8196.6|8221.7|8196.7|8221.8|8196.8|8221.3|8196.3|21
1687360500000|2023-06-21 15:15:00|8221.6|8196.6|8220.9|8195.9|8221.6|8196.6|8220.7|8195.7|26
1687360800000|2023-06-21 15:20:00|8220.8|8195.8|8220.2|8195.2|8220.8|8195.8|8219.8|8194.8|15
1687361100000|2023-06-21 15:25:00|8220.1|8195.1|8219.7|8194.7|8220.1|8195.1|8219.6|8194.6|10
1687361400000|2023-06-21 15:30:00|8219.8|8194.8|8219.7|8194.7|8219.9|8194.9|8219.5|8194.5|18
1687361700000|2023-06-21 15:35:00|8214.8|8199.8|8219.1|8194.1|8219.2|8199.9|8214.2|8194.1|37
1687362000000|2023-06-21 15:40:00|8219|8194|8219.7|8194.7|8219.7|8194.7|8219|8194|16
1687362300000|2023-06-21 15:45:00|8219.6|8194.6|8214.5|8199.5|8219.8|8199.5|8214.5|8194.2|8
1687362600000|2023-06-21 15:50:00|8214.6|8199.6|8219.4|8194.4|8219.6|8199.6|8214.6|8194.3|14
1687362900000|2023-06-21 15:55:00|8219.5|8194.5|8219.2|8194.2|8219.5|8194.5|8219.2|8194.2|24
1687363200000|2023-06-21 16:00:00|8219.3|8194.3|8219.2|8194.2|8219.4|8194.4|8219.2|8194.2|22
1687363500000|2023-06-21 16:05:00|8219.1|8194.1|8214.1|8199.1|8219.1|8199.1|8213.8|8193.9|20
1687363800000|2023-06-21 16:10:00|8214|8199|8218.9|8193.9|8218.9|8199.2|8213.9|8193.9|14
1687364100000|2023-06-21 16:15:00|8218.5|8193.5|8217.4|8192.4|8218.5|8193.5|8217.2|8192.2|20
1687364400000|2023-06-21 16:20:00|8217.3|8192.3|8217.1|8192.1|8217.4|8192.4|8217|8192|8
1687364700000|2023-06-21 16:25:00|8217|8192|8212|8197|8217|8197.1|8212|8192|3
1687365000000|2023-06-21 16:30:00|8211.9|8196.9|8211.7|8196.7|8211.9|8196.9|8211.6|8196.6|12
1687365300000|2023-06-21 16:35:00|8211.5|8196.5|8216.4|8191.4|8216.4|8196.5|8211.3|8191.3|7
1687365600000|2023-06-21 16:40:00|8216.3|8191.3|8216.2|8191.2|8216.3|8191.3|8216.2|8191.2|2
1687365900000|2023-06-21 16:45:00|8216.3|8191.3|8216.3|8191.3|8216.4|8191.4|8216.2|8191.2|7
1687366200000|2023-06-21 16:50:00|8216.2|8191.2|8216.5|8191.5|8216.5|8191.5|8216.1|8191.1|6
1687366500000|2023-06-21 16:55:00|8216.4|8191.4|8216.6|8191.6|8216.6|8191.6|8216.4|8191.4|7
1687366800000|2023-06-21 17:00:00|8216.8|8191.8|8217.1|8192.1|8217.4|8192.4|8216.8|8191.8|30
1687367100000|2023-06-21 17:05:00|8217.2|8192.2|8216.1|8191.1|8217.2|8192.2|8216.1|8191.1|45
1687367400000|2023-06-21 17:10:00|8216.2|8191.2|8216.3|8191.3|8216.4|8191.4|8216.2|8191.2|8
1687367700000|2023-06-21 17:15:00|8216.2|8191.2|8216.1|8191.1|8216.2|8191.2|8216|8191|6
1687368000000|2023-06-21 17:20:00|8211.2|8196.2|8211.2|8196.2|8211.2|8196.2|8211.1|8196.1|5
1687368300000|2023-06-21 17:25:00|8216.1|8191.1|8216.1|8191.1|8216.1|8191.1|8216|8191|3
1687368600000|2023-06-21 17:30:00|8216|8191|8210.9|8195.9|8216|8196|8210.9|8190.9|4
1687368900000|2023-06-21 17:35:00|8211|8196|8210.9|8195.9|8211|8196|8210.9|8195.9|2
1687369500000|2023-06-21 17:45:00|8210.8|8195.8|8210.7|8195.7|8210.8|8195.8|8210.6|8195.6|4
1687369800000|2023-06-21 17:50:00|8210.6|8195.6|8210.6|8195.6|8215.6|8195.7|8210.5|8190.6|8
1687370100000|2023-06-21 17:55:00|8210.5|8195.5|8210.2|8195.2|8215.2|8195.5|8210.2|8190.1|5
1687370400000|2023-06-21 18:00:00|8210.1|8195.1|8210.3|8195.3|8210.3|8195.3|8210.1|8195.1|5
1687370700000|2023-06-21 18:05:00|8210.2|8195.2|8210.1|8195.1|8210.2|8195.2|8210|8195|4
1687371000000|2023-06-21 18:10:00|8210|8195|8214.2|8189.2|8214.7|8195|8209.2|8189|11
1687371300000|2023-06-21 18:15:00|8214.1|8189.1|8214.1|8189.1|8214.1|8189.1|8214.1|8189.1|1
1687371900000|2023-06-21 18:25:00|8214|8189|8213.8|8188.8|8214|8189|8213.8|8188.8|2
1687372200000|2023-06-21 18:30:00|8213.7|8188.7|8213.3|8188.3|8213.7|8188.7|8213.2|8188.2|21
1687372500000|2023-06-21 18:35:00|8213.1|8188.1|8213.7|8188.7|8213.9|8188.9|8213.1|8188.1|45
1687372800000|2023-06-21 18:40:00|8213.8|8188.8|8213.1|8188.1|8213.9|8188.9|8213.1|8188.1|13
1687373100000|2023-06-21 18:45:00|8213.2|8188.2|8213.3|8188.3|8213.4|8188.4|8213.1|8188.1|24
1687373400000|2023-06-21 18:50:00|8208.4|8193.4|8214.6|8189.6|8214.6|8194.6|8208.3|8189.6|11
1687373700000|2023-06-21 18:55:00|8214.7|8189.7|8214.4|8189.4|8214.7|8189.7|8214.3|8189.3|5
1687374000000|2023-06-21 19:00:00|8209.5|8194.5|8209.5|8194.5|8209.6|8194.6|8209.4|8194.4|7
1687374300000|2023-06-21 19:05:00|8209.4|8194.4|8209.4|8194.4|8209.4|8194.4|8209.4|8194.4|1
1687374600000|2023-06-21 19:10:00|8209.3|8194.3|8209.4|8194.4|8209.4|8194.4|8209.3|8194.3|2
1687374900000|2023-06-21 19:15:00|8209.5|8194.5|8214.7|8189.7|8214.9|8195|8209.5|8189.7|9
1687375500000|2023-06-21 19:25:00|8214.6|8189.6|8214|8189|8214.6|8189.6|8214|8189|4
1687376100000|2023-06-21 19:35:00|8213.9|8188.9|8213.9|8188.9|8214|8189|8213.9|8188.9|3
1687376700000|2023-06-21 19:45:00|8214|8189|8214|8189|8214|8189|8214|8189|1
1687377000000|2023-06-21 19:50:00|8213.8|8188.8|8213.9|8188.9|8214.1|8189.1|8213.8|8188.8|7
1687377300000|2023-06-21 19:55:00|8213.8|8188.8|8213.7|8188.7|8213.8|8188.8|8213.7|8188.7|2
1687392000000|2023-06-22 00:00:00|8214.2|8189.2|8214.2|8189.2|8214.2|8189.2|8214.2|8189.2|1
1687395600000|2023-06-22 01:00:00|8220.6|8195.6|8220|8195|8220.7|8195.7|8219.8|8194.8|19
1687395900000|2023-06-22 01:05:00|8219.9|8194.9|8220.2|8195.2|8220.2|8195.2|8219.8|8194.8|59
1687396200000|2023-06-22 01:10:00|8220|8195|8220.6|8195.6|8221.5|8196.5|8219.8|8194.8|69
1687396500000|2023-06-22 01:15:00|8220.5|8195.5|8219.6|8194.6|8221|8196|8219.3|8194.3|77
1687396800000|2023-06-22 01:20:00|8219.5|8194.5|8219.5|8194.5|8220.1|8195.1|8219.1|8194.1|85
1687397100000|2023-06-22 01:25:00|8219.4|8194.4|8219.6|8194.6|8219.6|8194.6|8219.3|8194.3|18
1687397400000|2023-06-22 01:30:00|8219.5|8194.5|8219.7|8194.7|8219.7|8194.7|8219.4|8194.4|44
1687397700000|2023-06-22 01:35:00|8219.8|8194.8|8219.4|8194.4|8219.8|8194.8|8219.4|8194.4|60
1687398000000|2023-06-22 01:40:00|8219.6|8194.6|8219.5|8194.5|8219.9|8194.9|8219.4|8194.4|58
1687398300000|2023-06-22 01:45:00|8219.4|8194.4|8219.5|8194.5|8220.1|8195.1|8219.4|8194.4|72
1687398600000|2023-06-22 01:50:00|8220|8195|8219.4|8194.4|8220.1|8195.1|8219.3|8194.3|28
1687398900000|2023-06-22 01:55:00|8219.5|8194.5|8219.3|8194.3|8219.6|8194.6|8219.3|8194.3|23
1687399200000|2023-06-22 02:00:00|8219.4|8194.4|8219.4|8194.4|8219.4|8194.4|8219.4|8194.4|1
1687399800000|2023-06-22 02:10:00|8219.5|8194.5|8219.7|8194.7|8219.7|8194.7|8219.5|8194.5|3
1687400100000|2023-06-22 02:15:00|8219.8|8194.8|8219.8|8194.8|8219.8|8194.8|8219.7|8194.7|7
1687400400000|2023-06-22 02:20:00|8219.9|8194.9|8218.5|8193.5|8219.9|8194.9|8218.5|8193.5|5
1687400700000|2023-06-22 02:25:00|8218.4|8193.4|8216.2|8191.2|8218.4|8193.4|8216.2|8191.2|29
1687401000000|2023-06-22 02:30:00|8216.1|8191.1|8216.4|8191.4|8216.4|8191.4|8215.6|8190.6|15
1687401300000|2023-06-22 02:35:00|8216.3|8191.3|8217.9|8192.9|8221.5|8196.5|8215.8|8190.8|51
1687401600000|2023-06-22 02:40:00|8217.8|8192.8|8218.7|8193.7|8218.8|8193.8|8217.7|8192.7|11
1687401900000|2023-06-22 02:45:00|8218.6|8193.6|8215.3|8190.3|8218.6|8193.6|8215.3|8190.3|9
1687402200000|2023-06-22 02:50:00|8215.4|8190.4|8215.7|8190.7|8216.2|8191.2|8215.4|8190.4|12
1687402500000|2023-06-22 02:55:00|8215.6|8190.6|8215.1|8190.1|8215.6|8190.6|8215.1|8190.1|9
1687402800000|2023-06-22 03:00:00|8214.8|8189.8|8213.2|8188.2|8214.8|8189.8|8212.7|8187.7|50
1687403100000|2023-06-22 03:05:00|8213.3|8188.3|8213.2|8188.2|8213.3|8188.3|8213|8188|4
1687403400000|2023-06-22 03:10:00|8213.1|8188.1|8214.2|8189.2|8214.3|8189.3|8212.9|8187.9|31
1687403700000|2023-06-22 03:15:00|8214.1|8189.1|8216.1|8191.1|8217.4|8192.4|8214.1|8189.1|70
1687404000000|2023-06-22 03:20:00|8216.2|8191.2|8216.1|8191.1|8216.3|8191.3|8215.8|8190.8|30
1687404300000|2023-06-22 03:25:00|8216.2|8191.2|8214.5|8189.5|8217.3|8192.3|8214.3|8189.3|64
1687404600000|2023-06-22 03:30:00|8214.6|8189.6|8212|8187|8215.2|8190.2|8211.9|8186.9|96
1687404900000|2023-06-22 03:35:00|8211.9|8186.9|8211.1|8186.1|8212.1|8191.6|8206.1|8185.5|63
1687405200000|2023-06-22 03:40:00|8211|8186|8207|8192|8211.6|8192|8205.2|8185.1|56
1687405500000|2023-06-22 03:45:00|8207.1|8192.1|8208.1|8193.1|8209.1|8194.1|8205.5|8190.5|76
1687405800000|2023-06-22 03:50:00|8208.5|8193.5|8214.5|8189.5|8214.5|8194.5|8208.4|8188.6|48
1687406100000|2023-06-22 03:55:00|8214.4|8189.4|8214.2|8189.2|8215|8190|8214.2|8189.2|49
1687406400000|2023-06-22 04:00:00|8214.3|8189.3|8214.4|8189.4|8214.4|8189.4|8213.2|8188.2|55
1687406700000|2023-06-22 04:05:00|8214.5|8189.5|8214.1|8189.1|8214.5|8189.5|8213.5|8188.5|34
1687407000000|2023-06-22 04:10:00|8214|8189|8208.9|8193.9|8214.2|8194|8208|8188.1|38
1687407300000|2023-06-22 04:15:00|8209|8194|8209.2|8194.2|8209.9|8194.9|8209|8194|33
1687407600000|2023-06-22 04:20:00|8209.1|8194.1|8209.4|8194.4|8209.7|8194.7|8208.9|8193.9|33
1687407900000|2023-06-22 04:25:00|8209.3|8194.3|8209.8|8194.8|8210.6|8195.6|8209.3|8194.3|23
1687408200000|2023-06-22 04:30:00|8209.9|8194.9|8210.7|8195.7|8210.7|8195.7|8209.7|8194.7|45
1687408500000|2023-06-22 04:35:00|8210.6|8195.6|8210.4|8195.4|8210.8|8195.8|8210.2|8195.2|28
1687408800000|2023-06-22 04:40:00|8210.5|8195.5|8210.5|8195.5|8210.6|8195.6|8210.3|8195.3|17
1687409100000|2023-06-22 04:45:00|8210.4|8195.4|8210.8|8195.8|8211|8196|8210.2|8195.2|20
1687409400000|2023-06-22 04:50:00|8210.9|8195.9|8210.2|8195.2|8210.9|8195.9|8210|8195|35
1687409700000|2023-06-22 04:55:00|8210.3|8195.3|8210.7|8195.7|8210.9|8195.9|8210.3|8195.3|11
1687410000000|2023-06-22 05:00:00|8210.8|8195.8|8209.6|8194.6|8210.8|8195.8|8209.2|8194.2|52
1687410300000|2023-06-22 05:05:00|8209.5|8194.5|8209.9|8194.9|8210.1|8195.1|8209.5|8194.5|21
1687410600000|2023-06-22 05:10:00|8209.8|8194.8|8209.9|8194.9|8209.9|8194.9|8209.6|8194.6|8
1687410900000|2023-06-22 05:15:00|8209.8|8194.8|8210|8195|8210.2|8195.2|8209.2|8194.2|31
1687411200000|2023-06-22 05:20:00|8209.9|8194.9|8209.6|8194.6|8210|8195|8209.5|8194.5|14
1687411500000|2023-06-22 05:25:00|8209.8|8194.8|8209.9|8194.9|8210.6|8195.6|8209.8|8194.8|18
1687411800000|2023-06-22 05:30:00|8209.8|8194.8|8210.2|8195.2|8210.2|8195.2|8209.4|8194.4|26
1687412100000|2023-06-22 05:35:00|8210.3|8195.3|8210.2|8195.2|8210.5|8195.5|8210|8195|25
1687412400000|2023-06-22 05:40:00|8210.3|8195.3|8210.2|8195.2|8210.8|8195.8|8210.2|8195.2|22
1687412700000|2023-06-22 05:45:00|8210.1|8195.1|8209.4|8194.4|8210.2|8195.2|8209|8194|43
1687413000000|2023-06-22 05:50:00|8209.5|8194.5|8208.2|8193.2|8209.5|8194.5|8208|8193|37
1687413300000|2023-06-22 05:55:00|8208.1|8193.1|8207.4|8192.4|8208.6|8193.6|8207.4|8192.4|43
1687413600000|2023-06-22 06:00:00|8207.8|8192.8|8208.2|8193.2|8212.5|8193.2|8207.1|8187.3|33
1687413900000|2023-06-22 06:05:00|8208.1|8193.1|8208.4|8193.4|8208.5|8193.5|8207.4|8192.4|38
1687414200000|2023-06-22 06:10:00|8208.3|8193.3|8208.7|8193.7|8208.8|8193.8|8207.8|8192.8|34
1687414500000|2023-06-22 06:15:00|8208.8|8193.8|8212.7|8187.7|8213.7|8194.5|8208|8187.7|74
1687414800000|2023-06-22 06:20:00|8212.6|8187.6|8208.1|8193.1|8213.6|8193.7|8207.3|8187.6|49
1687415100000|2023-06-22 06:25:00|8208.2|8193.2|8207.4|8192.4|8208.3|8193.3|8207.4|8192.4|30
1687415400000|2023-06-22 06:30:00|8207.5|8192.5|8206.9|8191.9|8207.6|8192.6|8206.6|8191.6|33
1687415700000|2023-06-22 06:35:00|8207|8192|8207.9|8192.9|8207.9|8192.9|8206.9|8191.9|27
1687416000000|2023-06-22 06:40:00|8207.8|8192.8|8208|8193|8208|8193|8207.6|8192.6|13
1687416300000|2023-06-22 06:45:00|8207.9|8192.9|8207.7|8192.7|8208.5|8193.5|8207.7|8192.7|18
1687416600000|2023-06-22 06:50:00|8207.6|8192.6|8207.5|8192.5|8212.6|8193|8207.2|8187.6|41
1687416900000|2023-06-22 06:55:00|8207.6|8192.6|8208|8193|8208|8193|8207.4|8192.4|13
1687417200000|2023-06-22 07:00:00|8207.9|8192.9|8207.3|8192.3|8208.7|8193.7|8207.3|8192.3|34
1687417500000|2023-06-22 07:05:00|8207.1|8192.1|8206|8191|8207.1|8192.1|8204.6|8189.6|77
1687417800000|2023-06-22 07:10:00|8205.9|8190.9|8207|8192|8207.3|8192.3|8205.7|8190.7|48
1687418100000|2023-06-22 07:15:00|8207.1|8192.1|8207.1|8192.1|8207.2|8192.2|8205.8|8190.8|49
1687418400000|2023-06-22 07:20:00|8207|8192|8206.5|8191.5|8207.2|8192.2|8206.4|8191.4|40
1687418700000|2023-06-22 07:25:00|8206.4|8191.4|8206|8191|8206.5|8191.5|8205.8|8190.8|54
1687419000000|2023-06-22 07:30:00|8205.9|8190.9|8207.3|8192.3|8207.3|8192.3|8205.5|8190.5|51
1687419300000|2023-06-22 07:35:00|8207.1|8192.1|8207.3|8192.3|8207.3|8192.3|8206.8|8191.8|16
1687419600000|2023-06-22 07:40:00|8207.4|8192.4|8208.2|8193.2|8209.1|8194.1|8207.4|8192.4|74
1687419900000|2023-06-22 07:45:00|8208.1|8193.1|8208|8193|8208.3|8193.3|8207.9|8192.9|12
1687420200000|2023-06-22 07:50:00|8207.9|8192.9|8208|8193|8208|8193|8207.1|8192.1|30
1687420500000|2023-06-22 07:55:00|8207.9|8192.9|8207.4|8192.4|8208.2|8193.2|8207|8192|26
1687420800000|2023-06-22 08:00:00|8207.5|8192.5|8207.9|8192.9|8208.1|8193.1|8207|8192|31
1687421100000|2023-06-22 08:05:00|8207.8|8192.8|8207.6|8192.6|8208.1|8193.1|8207.2|8192.2|53
1687421400000|2023-06-22 08:10:00|8207.5|8192.5|8207.9|8192.9|8208.2|8193.2|8207.3|8192.3|43
1687421700000|2023-06-22 08:15:00|8208.1|8193.1|8208.2|8193.2|8208.3|8193.3|8207.8|8192.8|16
1687422000000|2023-06-22 08:20:00|8208.1|8193.1|8208.9|8193.9|8209.1|8194.1|8208.1|8193.1|20
1687422300000|2023-06-22 08:25:00|8208.8|8193.8|8208.5|8193.5|8209.1|8194.1|8208.4|8193.4|21
1687422600000|2023-06-22 08:30:00|8208.6|8193.6|8208.3|8193.3|8209|8194|8208.3|8193.3|24
1687422900000|2023-06-22 08:35:00|8208.2|8193.2|8208.9|8193.9|8208.9|8193.9|8208|8193|26
1687423200000|2023-06-22 08:40:00|8209|8194|8208.9|8193.9|8209|8194|8208.7|8193.7|18
1687423500000|2023-06-22 08:45:00|8208.8|8193.8|8208.1|8193.1|8208.9|8193.9|8208.1|8193.1|36
1687423800000|2023-06-22 08:50:00|8208.2|8193.2|8208.2|8193.2|8208.6|8193.6|8208|8193|13
1687424100000|2023-06-22 08:55:00|8208.1|8193.1|8208.2|8193.2|8208.3|8193.3|8207.9|8192.9|30
1687424400000|2023-06-22 09:00:00|8208.1|8193.1|8207.4|8192.4|8208.1|8193.1|8207|8192|48
1687424700000|2023-06-22 09:05:00|8212.3|8187.3|8208.1|8193.1|8212.4|8193.1|8207.3|8187.1|21
1687425000000|2023-06-22 09:10:00|8208|8193|8207.4|8192.4|8208|8193|8207.1|8192.1|23
1687425300000|2023-06-22 09:15:00|8207.5|8192.5|8208|8193|8208|8193|8207.4|8192.4|26
1687425600000|2023-06-22 09:20:00|8207.9|8192.9|8207.8|8192.8|8208.3|8193.3|8207.8|8192.8|17
1687425900000|2023-06-22 09:25:00|8207.9|8192.9|8209.1|8194.1|8209.1|8194.1|8207.9|8192.9|11
1687426200000|2023-06-22 09:30:00|8208.9|8193.9|8208.7|8193.7|8209.3|8194.3|8208.4|8193.4|36
1687426500000|2023-06-22 09:35:00|8208.8|8193.8|8209.3|8194.3|8209.3|8194.3|8208.8|8193.8|11
1687426800000|2023-06-22 09:40:00|8209.4|8194.4|8209.9|8194.9|8210|8195|8209.4|8194.4|22
1687427100000|2023-06-22 09:45:00|8210|8195|8210.5|8195.5|8210.8|8195.8|8209.9|8194.9|23
1687427400000|2023-06-22 09:50:00|8210.4|8195.4|8210.9|8195.9|8211.3|8196.3|8210.3|8195.3|32
1687427700000|2023-06-22 09:55:00|8210.8|8195.8|8211|8196|8211.1|8196.1|8210.4|8195.4|26
1687428000000|2023-06-22 10:00:00|8211.1|8196.1|8210.8|8195.8|8211.1|8196.1|8210.7|8195.7|26
1687428300000|2023-06-22 10:05:00|8210.9|8195.9|8211.3|8196.3|8211.3|8196.3|8210.9|8195.9|15
1687428600000|2023-06-22 10:10:00|8211.4|8196.4|8211.3|8196.3|8211.5|8196.5|8211.3|8196.3|6
1687428900000|2023-06-22 10:15:00|8211.2|8196.2|8212.4|8197.4|8212.4|8197.4|8211.1|8196.1|39
1687429200000|2023-06-22 10:20:00|8212.5|8197.5|8212.8|8197.8|8212.8|8197.8|8211.7|8196.7|33
1687429500000|2023-06-22 10:25:00|8212.7|8197.7|8212.5|8197.5|8217.1|8197.7|8211.9|8191.9|30
1687429800000|2023-06-22 10:30:00|8212.6|8197.6|8212.7|8197.7|8212.7|8197.7|8212.2|8197.2|4
1687430100000|2023-06-22 10:35:00|8212.6|8197.6|8218.5|8193.5|8218.5|8197.6|8211.9|8192.9|20
1687430400000|2023-06-22 10:40:00|8218.6|8193.6|8213.5|8198.5|8218.6|8198.7|8213.2|8193.6|49
1687430700000|2023-06-22 10:45:00|8213.6|8198.6|8213.5|8198.5|8214|8199|8213.5|8198.5|24
1687431000000|2023-06-22 10:50:00|8213.6|8198.6|8213|8198|8213.6|8198.6|8212.7|8197.7|19
1687431300000|2023-06-22 10:55:00|8212.9|8197.9|8212.9|8197.9|8213|8198|8212.9|8197.9|5
1687431600000|2023-06-22 11:00:00|8212.8|8197.8|8212.2|8197.2|8213.3|8198.3|8211.7|8196.7|54
1687431900000|2023-06-22 11:05:00|8212.3|8197.3|8216.8|8191.8|8216.9|8197.3|8211.7|8191.6|38
1687432200000|2023-06-22 11:10:00|8216.9|8191.9|8217.5|8192.5|8217.6|8197.6|8212|8191.9|48
1687432500000|2023-06-22 11:15:00|8217.4|8192.4|8212.1|8197.1|8217.4|8197.4|8211.9|8191.7|32
1687432800000|2023-06-22 11:20:00|8212.2|8197.2|8217|8192|8217.1|8197.4|8212|8191.8|35
1687433100000|2023-06-22 11:25:00|8216.9|8191.9|8217.1|8192.1|8217.4|8197.5|8211.9|8191.9|50
1687433400000|2023-06-22 11:30:00|8216.8|8191.8|8217.3|8192.3|8217.3|8192.3|8216|8191|31
1687433700000|2023-06-22 11:35:00|8217.2|8192.2|8216.5|8191.5|8217.2|8192.2|8216.4|8191.4|15
1687434000000|2023-06-22 11:40:00|8216.8|8191.8|8216.5|8191.5|8217.3|8197.9|8212.9|8191.3|21
1687434300000|2023-06-22 11:45:00|8216.4|8191.4|8216.6|8191.6|8216.6|8191.6|8216.1|8191.1|84
1687434600000|2023-06-22 11:50:00|8216.5|8191.5|8216.3|8191.3|8216.5|8191.5|8215.6|8190.6|27
1687434900000|2023-06-22 11:55:00|8216.4|8191.4|8215.3|8190.3|8216.8|8194.7|8208.5|8187.6|46
1687435200000|2023-06-22 12:00:00|8215.9|8190.9|8216.4|8191.4|8216.4|8191.4|8215.6|8190.6|25
1687435500000|2023-06-22 12:05:00|8211.4|8196.4|8211.6|8196.6|8211.7|8196.7|8211.4|8196.4|6
1687435800000|2023-06-22 12:10:00|8211.5|8196.5|8211.2|8196.2|8216.1|8196.6|8210.9|8190.9|17
1687436100000|2023-06-22 12:15:00|8216.1|8191.1|8215.7|8190.7|8216.5|8191.5|8215.3|8190.3|27
1687436400000|2023-06-22 12:20:00|8215.8|8190.8|8215.9|8190.9|8216.3|8191.3|8215.8|8190.8|22
1687436700000|2023-06-22 12:25:00|8215.8|8190.8|8215.6|8190.6|8215.9|8190.9|8214.8|8189.8|25
1687437000000|2023-06-22 12:30:00|8215.5|8190.5|8209.3|8194.3|8215.6|8194.4|8209.1|8189|71
1687437300000|2023-06-22 12:35:00|8209.2|8194.2|8209.7|8194.7|8210.2|8195.2|8209.1|8194.1|36
1687437600000|2023-06-22 12:40:00|8209.8|8194.8|8211.5|8196.5|8217.3|8197.6|8209.5|8189.8|61
1687437900000|2023-06-22 12:45:00|8211.6|8196.6|8211.9|8196.9|8217.3|8198.2|8211.6|8191.3|46
1687438200000|2023-06-22 12:50:00|8212.1|8197.1|8212.7|8197.7|8212.7|8197.7|8211.4|8196.4|43
1687438500000|2023-06-22 12:55:00|8212.8|8197.8|8218|8193|8218.3|8198.2|8212.6|8192.7|37
1687438800000|2023-06-22 13:00:00|8218.1|8193.1|8215|8200|8218.1|8200.1|8213.1|8193.1|35
1687439100000|2023-06-22 13:05:00|8215.1|8200.1|8216.1|8201.1|8216.3|8201.3|8214.9|8199.9|53
1687439400000|2023-06-22 13:10:00|8216.2|8201.2|8215.4|8200.4|8216.6|8201.6|8215.2|8200.2|46
1687439700000|2023-06-22 13:15:00|8215.5|8200.5|8218.9|8193.9|8220.2|8200.5|8214.3|8193.9|35
1687440000000|2023-06-22 13:20:00|8214|8199|8213.9|8198.9|8214.1|8199.1|8213.7|8198.7|14
1687440300000|2023-06-22 13:25:00|8213.7|8198.7|8212.7|8197.7|8213.7|8198.7|8212.5|8197.5|41
1687440600000|2023-06-22 13:30:00|8212.6|8197.6|8212.3|8197.3|8213.9|8198.9|8212.3|8197.3|50
1687440900000|2023-06-22 13:35:00|8212.4|8197.4|8212.1|8197.1|8212.5|8197.5|8211.8|8196.8|11
1687441200000|2023-06-22 13:40:00|8212.2|8197.2|8212.1|8197.1|8212.5|8197.5|8212|8197|14
1687441500000|2023-06-22 13:45:00|8212|8197|8210.6|8195.6|8216.6|8197|8210.2|8191.6|35
1687441800000|2023-06-22 13:50:00|8210.7|8195.7|8210.2|8195.2|8215.3|8195.8|8210.2|8190|34
1687442100000|2023-06-22 13:55:00|8210.4|8195.4|8214.1|8189.1|8215.4|8195.8|8208.9|8188.7|50
1687442400000|2023-06-22 14:00:00|8214|8189|8214.2|8189.2|8215.2|8195.1|8209.6|8189|57
1687442700000|2023-06-22 14:05:00|8214.1|8189.1|8208.3|8193.3|8214.4|8194.5|8208.3|8188.2|32
1687443000000|2023-06-22 14:10:00|8208.4|8193.4|8207.7|8192.7|8213.5|8193.6|8207.1|8188.4|43
1687443300000|2023-06-22 14:15:00|8207.6|8192.6|8207.6|8192.6|8212.8|8193.1|8207.5|8187.8|21
1687443600000|2023-06-22 14:20:00|8212.4|8187.4|8207.5|8192.5|8212.4|8193.7|8206.7|8186.7|55
1687443900000|2023-06-22 14:25:00|8207.4|8192.4|8208.7|8193.7|8208.7|8193.7|8207.3|8192.3|19
1687444200000|2023-06-22 14:30:00|8208.8|8193.8|8209.6|8194.6|8209.6|8194.6|8208.8|8193.8|17
1687444500000|2023-06-22 14:35:00|8209.7|8194.7|8208.5|8193.5|8209.7|8194.7|8208.5|8193.5|15
1687444800000|2023-06-22 14:40:00|8208.6|8193.6|8213.5|8188.5|8213.8|8194.4|8208.5|8188.2|52
1687445100000|2023-06-22 14:45:00|8213.3|8188.3|8208.1|8193.1|8213.7|8193.8|8208.1|8188.2|25
1687445400000|2023-06-22 14:50:00|8208.2|8193.2|8208.2|8193.2|8208.3|8193.3|8208.1|8193.1|8
1687445700000|2023-06-22 14:55:00|8208.3|8193.3|8208.9|8193.9|8208.9|8193.9|8208.2|8193.2|13
1687446000000|2023-06-22 15:00:00|8208.8|8193.8|8208.6|8193.6|8208.9|8193.9|8208.3|8193.3|17
1687446300000|2023-06-22 15:05:00|8208.5|8193.5|8208.8|8193.8|8213.1|8193.9|8207.8|8188.1|50
1687446600000|2023-06-22 15:10:00|8208.7|8193.7|8208.2|8193.2|8208.8|8193.8|8208.1|8193.1|38
1687446900000|2023-06-22 15:15:00|8208.3|8193.3|8209.8|8194.8|8209.9|8194.9|8208.3|8193.3|51
1687447200000|2023-06-22 15:20:00|8209.7|8194.7|8209.4|8194.4|8215|8195.2|8209.3|8189.3|72
1687447500000|2023-06-22 15:25:00|8209.5|8194.5|8211.5|8196.5|8216.2|8196.5|8209.5|8190|49
1687447800000|2023-06-22 15:30:00|8211.6|8196.6|8211.3|8196.3|8212.4|8197.4|8211.1|8196.1|28
1687448100000|2023-06-22 15:35:00|8211.4|8196.4|8209.2|8194.2|8216.5|8196.6|8209.1|8189.8|23
1687448400000|2023-06-22 15:40:00|8208.9|8193.9|8208.5|8193.5|8208.9|8193.9|8208.5|8193.5|9
1687448700000|2023-06-22 15:45:00|8208.4|8193.4|8213.1|8188.1|8213.1|8193.4|8208|8188.1|35
1687449000000|2023-06-22 15:50:00|8213.2|8188.2|8210.1|8195.1|8213.2|8195.5|8208.2|8188.1|24
1687449300000|2023-06-22 15:55:00|8214.9|8189.9|8209.2|8194.2|8214.9|8194.6|8209.1|8189.9|49
1687449600000|2023-06-22 16:00:00|8209.3|8194.3|8209.5|8194.5|8214.6|8194.8|8208.5|8189.1|32
1687449900000|2023-06-22 16:05:00|8209.6|8194.6|8209.5|8194.5|8209.6|8194.6|8209.5|8194.5|4
1687450200000|2023-06-22 16:10:00|8209.7|8194.7|8209.3|8194.3|8209.7|8194.7|8209.2|8194.2|9
1687450500000|2023-06-22 16:15:00|8209.4|8194.4|8209.5|8194.5|8209.7|8194.7|8209.4|8194.4|12
1687450800000|2023-06-22 16:20:00|8209.6|8194.6|8209.6|8194.6|8210|8195|8209.6|8194.6|8
1687451100000|2023-06-22 16:25:00|8209.5|8194.5|8209.6|8194.6|8209.6|8194.6|8209.5|8194.5|2
1687451400000|2023-06-22 16:30:00|8209.5|8194.5|8209.4|8194.4|8209.5|8194.5|8209.4|8194.4|2
1687451700000|2023-06-22 16:35:00|8209.5|8194.5|8209.7|8194.7|8209.7|8194.7|8209.1|8194.1|23
1687452000000|2023-06-22 16:40:00|8209.8|8194.8|8209.7|8194.7|8209.8|8194.8|8209.7|8194.7|4
1687452300000|2023-06-22 16:45:00|8209.6|8194.6|8209.5|8194.5|8209.6|8194.6|8209.5|8194.5|4
1687452600000|2023-06-22 16:50:00|8209.6|8194.6|8209.7|8194.7|8209.7|8194.7|8209.5|8194.5|4
1687452900000|2023-06-22 16:55:00|8209.8|8194.8|8209.9|8194.9|8209.9|8194.9|8209.8|8194.8|2
1687453200000|2023-06-22 17:00:00|8210|8195|8210|8195|8210|8195|8210|8195|1
1687453500000|2023-06-22 17:05:00|8210.1|8195.1|8209.9|8194.9|8210.1|8195.1|8209.8|8194.8|9
1687453800000|2023-06-22 17:10:00|8210|8195|8215.4|8190.4|8215.6|8195.9|8209.9|8190.4|18
1687454100000|2023-06-22 17:15:00|8210.5|8195.5|8215.2|8190.2|8215.4|8195.5|8210.5|8190.2|15
1687454400000|2023-06-22 17:20:00|8215.1|8190.1|8215.1|8190.1|8215.2|8190.2|8215.1|8190.1|3
1687454700000|2023-06-22 17:25:00|8215.2|8190.2|8215.6|8190.6|8215.6|8190.6|8215.2|8190.2|5
1687455000000|2023-06-22 17:30:00|8215.5|8190.5|8215.6|8190.6|8215.6|8190.6|8215.5|8190.5|12
1687455300000|2023-06-22 17:35:00|8215.5|8190.5|8215.3|8190.3|8215.6|8195.5|8210.3|8190.2|24
1687455600000|2023-06-22 17:40:00|8210.4|8195.4|8215.2|8190.2|8215.5|8195.7|8210.4|8190.2|11
1687455900000|2023-06-22 17:45:00|8215.1|8190.1|8215.2|8190.2|8215.2|8190.2|8215|8190|8
1687456200000|2023-06-22 17:50:00|8215.1|8190.1|8210.2|8195.2|8215.1|8195.2|8210.1|8190.1|3
1687456500000|2023-06-22 17:55:00|8215|8190|8210.1|8195.1|8215|8195.3|8209.9|8190|14
1687456800000|2023-06-22 18:00:00|8210|8195|8209|8194|8214.4|8195.1|8209|8188.9|9
1687457100000|2023-06-22 18:05:00|8209.1|8194.1|8209.2|8194.2|8209.2|8194.2|8209.1|8194.1|2
1687457400000|2023-06-22 18:10:00|8209.3|8194.3|8214.2|8189.2|8214.2|8194.3|8209.3|8189.2|2
1687457700000|2023-06-22 18:15:00|8214.1|8189.1|8214|8189|8214.1|8189.1|8214|8189|2
1687458300000|2023-06-22 18:25:00|8213.9|8188.9|8214.1|8189.1|8214.1|8189.1|8213.9|8188.9|3
1687459500000|2023-06-22 18:45:00|8209.2|8194.2|8209.2|8194.2|8209.2|8194.2|8209.2|8194.2|1
1687459800000|2023-06-22 18:50:00|8209.3|8194.3|8210.9|8195.9|8210.9|8195.9|8209.3|8194.3|24
1687460100000|2023-06-22 18:55:00|8210.4|8195.4|8210.8|8195.8|8210.9|8195.9|8210.4|8195.4|14
1687460400000|2023-06-22 19:00:00|8210.7|8195.7|8211.1|8196.1|8211.4|8196.4|8210.6|8195.6|22
1687460700000|2023-06-22 19:05:00|8211|8196|8210|8195|8215.9|8196.2|8210|8190.9|15
1687461300000|2023-06-22 19:15:00|8209.9|8194.9|8210|8195|8210|8195|8209.9|8194.9|8
1687461600000|2023-06-22 19:20:00|8210.1|8195.1|8215.1|8190.1|8215.1|8195.1|8210.1|8190|5
1687462500000|2023-06-22 19:35:00|8215|8190|8215|8190|8215|8190|8215|8190|1
1687462800000|2023-06-22 19:40:00|8214.9|8189.9|8214.7|8189.7|8214.9|8189.9|8214.7|8189.7|3
1687463100000|2023-06-22 19:45:00|8214.6|8189.6|8214.5|8189.5|8214.6|8189.6|8214.3|8189.3|12
1687463400000|2023-06-22 19:50:00|8214.6|8189.6|8213.3|8188.3|8214.6|8189.6|8213|8188|10
1687463700000|2023-06-22 19:55:00|8213.2|8188.2|8208.5|8193.5|8213.2|8193.5|8208|8188.2|15
1687478400000|2023-06-23 00:00:00|8212.5|8187.5|8212.5|8187.5|8212.5|8187.5|8212.5|8187.5|1
1687482000000|2023-06-23 01:00:00|8216.7|8191.7|8216.8|8191.8|8216.9|8191.9|8216.4|8191.4|13
1687482300000|2023-06-23 01:05:00|8216.7|8191.7|8216.8|8191.8|8216.8|8191.8|8216.7|8191.7|2
1687482600000|2023-06-23 01:10:00|8216.9|8191.9|8216.9|8191.9|8216.9|8191.9|8216.9|8191.9|1
1687482900000|2023-06-23 01:15:00|8215.7|8190.7|8215.8|8190.8|8216.5|8191.5|8215.5|8190.5|15
1687483200000|2023-06-23 01:20:00|8215.7|8190.7|8215.7|8190.7|8215.7|8190.7|8215.3|8190.3|7
1687483500000|2023-06-23 01:25:00|8215.8|8190.8|8215.7|8190.7|8215.8|8190.8|8215.7|8190.7|2
1687483800000|2023-06-23 01:30:00|8216.2|8191.2|8216.1|8191.1|8216.7|8191.7|8215.5|8190.5|27
1687484100000|2023-06-23 01:35:00|8216|8191|8216.4|8191.4|8216.6|8191.6|8216|8191|10
1687484400000|2023-06-23 01:40:00|8216|8191|8216.2|8191.2|8217.1|8192.1|8215.7|8190.7|23
1687484700000|2023-06-23 01:45:00|8216.4|8191.4|8216.4|8191.4|8216.5|8191.5|8216.2|8191.2|7
1687485000000|2023-06-23 01:50:00|8216.5|8191.5|8216.6|8191.6|8216.7|8191.7|8216.5|8191.5|4
1687485300000|2023-06-23 01:55:00|8216.7|8191.7|8216.7|8191.7|8216.7|8191.7|8216.7|8191.7|1
1687485600000|2023-06-23 02:00:00|8216.8|8191.8|8218.9|8193.9|8219.2|8194.2|8216.2|8191.2|24
1687485900000|2023-06-23 02:05:00|8219|8194|8219.2|8194.2|8220.4|8195.4|8219|8194|8
1687486200000|2023-06-23 02:10:00|8219.1|8194.1|8218.9|8193.9|8219.1|8194.1|8218.9|8193.9|3
1687486500000|2023-06-23 02:15:00|8219.1|8194.1|8219.8|8194.8|8219.8|8194.8|8218.8|8193.8|27
1687486800000|2023-06-23 02:20:00|8219.9|8194.9|8222|8197|8222.4|8197.4|8219.7|8194.7|75
1687487100000|2023-06-23 02:25:00|8222.1|8197.1|8222.2|8197.2|8222.5|8197.5|8221.9|8196.9|30
1687487400000|2023-06-23 02:30:00|8222.1|8197.1|8220.9|8195.9|8222.4|8197.4|8220.6|8195.6|36
1687487700000|2023-06-23 02:35:00|8221|8196|8221.4|8196.4|8221.6|8196.6|8220.9|8195.9|47
1687488000000|2023-06-23 02:40:00|8221.2|8196.2|8221.5|8196.5|8222.3|8197.3|8220.1|8195.1|121
1687488300000|2023-06-23 02:45:00|8221.3|8196.3|8220.9|8195.9|8222.6|8197.6|8220.5|8195.5|94
1687488600000|2023-06-23 02:50:00|8220.8|8195.8|8221.7|8196.7|8221.9|8196.9|8220.8|8195.8|19
1687488900000|2023-06-23 02:55:00|8221.8|8196.8|8222|8197|8222.3|8197.3|8221.8|8196.8|13
1687489200000|2023-06-23 03:00:00|8222.1|8197.1|8221.7|8196.7|8222.1|8197.1|8221.6|8196.6|7
1687489500000|2023-06-23 03:05:00|8221.8|8196.8|8221.3|8196.3|8221.9|8196.9|8220.4|8195.4|19
1687489800000|2023-06-23 03:10:00|8221.2|8196.2|8222.1|8197.1|8222.1|8197.1|8221.1|8196.1|26
1687490100000|2023-06-23 03:15:00|8222.2|8197.2|8224.1|8199.1|8224.3|8199.3|8222|8197|31
1687490400000|2023-06-23 03:20:00|8224.4|8199.4|8227.3|8202.3|8227.3|8202.3|8224.3|8199.3|25
1687490700000|2023-06-23 03:25:00|8227.2|8202.2|8225|8200|8227.2|8202.2|8225|8200|35
1687491000000|2023-06-23 03:30:00|8225.1|8200.1|8225|8200|8225.6|8200.6|8224.4|8199.4|91
1687491300000|2023-06-23 03:35:00|8224.8|8199.8|8225|8200|8225.2|8200.2|8224.6|8199.6|28
1687491600000|2023-06-23 03:40:00|8225.1|8200.1|8225|8200|8225.1|8204.9|8219.9|8199|51
1687491900000|2023-06-23 03:45:00|8220.1|8205.1|8219.3|8204.3|8220.1|8205.1|8219.3|8204.3|34
1687492200000|2023-06-23 03:50:00|8219.4|8204.4|8218.7|8203.7|8219.5|8204.5|8218.5|8203.5|36
1687492500000|2023-06-23 03:55:00|8218.6|8203.6|8218.3|8203.3|8219|8204|8218.2|8203.2|22
1687492800000|2023-06-23 04:00:00|8218.2|8203.2|8218.6|8203.6|8218.7|8203.7|8217.6|8202.6|43
1687493100000|2023-06-23 04:05:00|8218.5|8203.5|8219.4|8204.4|8220.2|8205.2|8218.5|8203.5|47
1687493400000|2023-06-23 04:10:00|8219.3|8204.3|8218.7|8203.7|8219.4|8204.4|8218.6|8203.6|15
1687493700000|2023-06-23 04:15:00|8218.8|8203.8|8218.7|8203.7|8218.8|8203.8|8218.6|8203.6|4
1687494000000|2023-06-23 04:20:00|8218.6|8203.6|8217.1|8202.1|8218.7|8203.7|8217|8202|24
1687494300000|2023-06-23 04:25:00|8217|8202|8215.7|8200.7|8217|8202|8215.1|8200.1|64
1687494600000|2023-06-23 04:30:00|8215.6|8200.6|8218.1|8203.1|8218.3|8203.3|8215.4|8200.4|33
1687494900000|2023-06-23 04:35:00|8218.2|8203.2|8218.2|8203.2|8218.7|8203.7|8217.7|8202.7|31
1687495200000|2023-06-23 04:40:00|8218.3|8203.3|8218|8203|8218.9|8203.9|8217.9|8202.9|34
1687495500000|2023-06-23 04:45:00|8218.1|8203.1|8219.5|8204.5|8219.5|8204.5|8218.1|8203.1|34
1687495800000|2023-06-23 04:50:00|8219.4|8204.4|8218.9|8203.9|8219.5|8204.5|8218.5|8203.5|22
1687496100000|2023-06-23 04:55:00|8218.8|8203.8|8218.3|8203.3|8218.8|8203.8|8218.2|8203.2|17
1687496400000|2023-06-23 05:00:00|8218.4|8203.4|8217.7|8202.7|8218.6|8203.6|8217.5|8202.5|40
1687496700000|2023-06-23 05:05:00|8217.8|8202.8|8222.9|8197.9|8223|8203.1|8217.7|8197.9|21
1687497000000|2023-06-23 05:10:00|8223|8198|8217.9|8202.9|8223|8203.3|8217.6|8197.9|46
1687497300000|2023-06-23 05:15:00|8217.7|8202.7|8218.3|8203.3|8218.3|8203.3|8217.4|8202.4|30
1687497600000|2023-06-23 05:20:00|8218.4|8203.4|8217.6|8202.6|8218.4|8203.4|8217.6|8202.6|14
1687497900000|2023-06-23 05:25:00|8217.5|8202.5|8217.8|8202.8|8217.8|8202.8|8217.5|8202.5|14
1687498200000|2023-06-23 05:30:00|8217.7|8202.7|8217.7|8202.7|8218.3|8203.3|8217.7|8202.7|22
1687498500000|2023-06-23 05:35:00|8217.8|8202.8|8217.8|8202.8|8217.9|8202.9|8217.2|8202.2|34
1687498800000|2023-06-23 05:40:00|8217.9|8202.9|8217.8|8202.8|8217.9|8202.9|8217.3|8202.3|19
1687499100000|2023-06-23 05:45:00|8217.7|8202.7|8217.3|8202.3|8217.8|8202.8|8217.3|8202.3|19
1687499400000|2023-06-23 05:50:00|8217.4|8202.4|8218|8203|8218|8203|8217.2|8202.2|24
1687499700000|2023-06-23 05:55:00|8218.1|8203.1|8219.1|8204.1|8219.2|8204.2|8218.1|8203.1|45
1687500000000|2023-06-23 06:00:00|8219.2|8204.2|8219.1|8204.1|8219.2|8204.2|8218.4|8203.4|37
1687500300000|2023-06-23 06:05:00|8219|8204|8219.3|8204.3|8219.7|8204.7|8218.9|8203.9|46
1687500600000|2023-06-23 06:10:00|8219.4|8204.4|8219.6|8204.6|8220.3|8205.3|8219.4|8204.4|20
1687500900000|2023-06-23 06:15:00|8219.8|8204.8|8220|8205|8220.5|8205.5|8219.8|8204.8|30
1687501200000|2023-06-23 06:20:00|8219.9|8204.9|8220.2|8205.2|8220.3|8205.3|8219.8|8204.8|25
1687501500000|2023-06-23 06:25:00|8220.1|8205.1|8219.8|8204.8|8220.4|8205.4|8219.8|8204.8|13
1687501800000|2023-06-23 06:30:00|8219.9|8204.9|8220.5|8205.5|8220.8|8205.8|8219.9|8204.9|34
1687502100000|2023-06-23 06:35:00|8220.4|8205.4|8220|8205|8220.6|8205.6|8220|8205|9
1687502400000|2023-06-23 06:40:00|8219.5|8204.5|8220.9|8205.9|8220.9|8205.9|8219.3|8204.3|37
1687502700000|2023-06-23 06:45:00|8220.8|8205.8|8220.3|8205.3|8220.8|8205.8|8220.3|8205.3|36
1687503000000|2023-06-23 06:50:00|8220.5|8205.5|8219.5|8204.5|8220.7|8205.7|8219.5|8204.5|33
1687503300000|2023-06-23 06:55:00|8219.4|8204.4|8218.5|8203.5|8219.4|8204.4|8218|8203|42
1687503600000|2023-06-23 07:00:00|8218.7|8203.7|8218.1|8203.1|8218.7|8203.7|8218.1|8203.1|29
1687503900000|2023-06-23 07:05:00|8218|8203|8217.3|8202.3|8218|8203|8217|8202|35
1687504200000|2023-06-23 07:10:00|8217.2|8202.2|8217.2|8202.2|8217.4|8202.4|8216.8|8201.8|46
1687504500000|2023-06-23 07:15:00|8217.3|8202.3|8220.4|8205.4|8220.4|8205.4|8217.3|8202.3|84
1687504800000|2023-06-23 07:20:00|8220.3|8205.3|8219.3|8204.3|8224.8|8205.4|8219.2|8199.7|50
1687505100000|2023-06-23 07:25:00|8219.4|8204.4|8219.8|8204.8|8220.5|8205.5|8219.4|8204.4|42
1687505400000|2023-06-23 07:30:00|8220.2|8205.2|8220.5|8205.5|8221.9|8206.9|8219.9|8204.9|120
1687505700000|2023-06-23 07:35:00|8220.6|8205.6|8220.6|8205.6|8221|8206|8220|8205|55
1687506000000|2023-06-23 07:40:00|8220.7|8205.7|8221|8206|8222.5|8207.5|8220.7|8205.7|96
1687506300000|2023-06-23 07:45:00|8220.9|8205.9|8220.7|8205.7|8221.2|8206.2|8219.8|8204.8|58
1687506600000|2023-06-23 07:50:00|8220.8|8205.8|8218.3|8203.3|8223.7|8205.8|8218.3|8198|46
1687506900000|2023-06-23 07:55:00|8218.4|8203.4|8217.8|8202.8|8218.4|8203.4|8217.6|8202.6|33
1687507200000|2023-06-23 08:00:00|8217.7|8202.7|8217.8|8202.8|8218.2|8203.2|8217.4|8202.4|34
1687507500000|2023-06-23 08:05:00|8217.9|8202.9|8218.3|8203.3|8218.5|8203.5|8217.7|8202.7|30
1687507800000|2023-06-23 08:10:00|8218.4|8203.4|8218.7|8203.7|8218.7|8203.7|8218.3|8203.3|21
1687508100000|2023-06-23 08:15:00|8218.8|8203.8|8219.3|8204.3|8219.3|8204.3|8218.6|8203.6|10
1687508400000|2023-06-23 08:20:00|8219.2|8204.2|8218.8|8203.8|8219.3|8204.3|8218.1|8203.1|43
1687508700000|2023-06-23 08:25:00|8218.9|8203.9|8219.4|8204.4|8219.5|8204.5|8218.6|8203.6|26
1687509000000|2023-06-23 08:30:00|8219.6|8204.6|8219.2|8204.2|8220.2|8205.2|8218.9|8203.9|39
1687509300000|2023-06-23 08:35:00|8219.3|8204.3|8219.4|8204.4|8219.4|8204.4|8218.8|8203.8|13
1687509600000|2023-06-23 08:40:00|8219.3|8204.3|8219.1|8204.1|8219.3|8204.3|8218.8|8203.8|20
1687509900000|2023-06-23 08:45:00|8219.2|8204.2|8224.3|8199.3|8224.4|8204.6|8218.3|8199.3|35
1687510200000|2023-06-23 08:50:00|8219.5|8204.5|8219.1|8204.1|8219.6|8204.6|8219.1|8204.1|6
1687510500000|2023-06-23 08:55:00|8219.2|8204.2|8219.1|8204.1|8224.4|8204.6|8219|8199.2|23
1687510800000|2023-06-23 09:00:00|8219.2|8204.2|8224.3|8199.3|8224.3|8204.6|8219|8198.8|20
1687511100000|2023-06-23 09:05:00|8224.5|8199.5|8220.2|8205.2|8225|8205.2|8219.9|8199.4|19
1687511400000|2023-06-23 09:10:00|8220.3|8205.3|8219.7|8204.7|8220.4|8205.4|8219.6|8204.6|10
1687511700000|2023-06-23 09:15:00|8219.8|8204.8|8219.5|8204.5|8220|8205|8219.4|8204.4|24
1687512000000|2023-06-23 09:20:00|8219.6|8204.6|8218.9|8203.9|8219.8|8204.8|8218.7|8203.7|29
1687512300000|2023-06-23 09:25:00|8219|8204|8218.7|8203.7|8219.2|8204.2|8218.3|8203.3|33
1687512600000|2023-06-23 09:30:00|8218.9|8203.9|8218.9|8203.9|8219.3|8204.3|8218.7|8203.7|12
1687512900000|2023-06-23 09:35:00|8219|8204|8219.7|8204.7|8219.7|8204.7|8219|8204|22
1687513200000|2023-06-23 09:40:00|8219.6|8204.6|8219.3|8204.3|8219.7|8204.7|8218.7|8203.7|26
1687513500000|2023-06-23 09:45:00|8219.4|8204.4|8219.3|8204.3|8219.8|8204.8|8219.3|8204.3|28
1687513800000|2023-06-23 09:50:00|8219.4|8204.4|8219.8|8204.8|8220.7|8205.7|8219.4|8204.4|49
1687514100000|2023-06-23 09:55:00|8219.9|8204.9|8219.3|8204.3|8219.9|8204.9|8219.3|8204.3|18
1687514400000|2023-06-23 10:00:00|8219.5|8204.5|8219.2|8204.2|8219.6|8204.6|8218.8|8203.8|48
1687514700000|2023-06-23 10:05:00|8219.1|8204.1|8219.1|8204.1|8219.2|8204.2|8219.1|8204.1|5
1687515000000|2023-06-23 10:10:00|8219|8204|8218.2|8203.2|8219|8204|8218.2|8203.2|36
1687515300000|2023-06-23 10:15:00|8218.1|8203.1|8217.8|8202.8|8218.1|8203.1|8217.1|8202.1|18
1687515600000|2023-06-23 10:20:00|8217.7|8202.7|8218|8203|8218.3|8203.3|8217.7|8202.7|13
1687515900000|2023-06-23 10:25:00|8218.2|8203.2|8218.4|8203.4|8218.5|8203.5|8217.9|8202.9|28
1687516200000|2023-06-23 10:30:00|8218.5|8203.5|8217.3|8202.3|8218.8|8203.8|8217.3|8202.3|28
1687516500000|2023-06-23 10:35:00|8217.4|8202.4|8222.1|8197.1|8222.3|8202.4|8217.1|8197.1|17
1687516800000|2023-06-23 10:40:00|8222.2|8197.2|8222|8197|8222.5|8202.5|8217.3|8197|20
1687517100000|2023-06-23 10:45:00|8222.1|8197.1|8215.6|8200.6|8222.1|8201.3|8215.5|8196.1|29
1687517400000|2023-06-23 10:50:00|8215.5|8200.5|8215.4|8200.4|8215.7|8200.7|8215.4|8200.4|11
1687517700000|2023-06-23 10:55:00|8215.5|8200.5|8215.3|8200.3|8215.5|8200.5|8215.2|8200.2|10
1687518000000|2023-06-23 11:00:00|8215.4|8200.4|8215|8200|8215.4|8200.4|8214.9|8199.9|24
1687518300000|2023-06-23 11:05:00|8214.9|8199.9|8213.6|8198.6|8214.9|8199.9|8213.5|8198.5|48
1687518600000|2023-06-23 11:10:00|8213.7|8198.7|8213.8|8198.8|8214.2|8199.2|8213.4|8198.4|35
1687518900000|2023-06-23 11:15:00|8213.9|8198.9|8214.4|8199.4|8214.8|8199.8|8213.9|8198.9|26
1687519200000|2023-06-23 11:20:00|8214.5|8199.5|8212.8|8197.8|8218.9|8199.5|8212.7|8193.5|55
1687519500000|2023-06-23 11:25:00|8212.7|8197.7|8217.3|8192.3|8218.2|8198.4|8212.6|8192.3|53
1687519800000|2023-06-23 11:30:00|8217.4|8192.4|8218.2|8193.2|8218.2|8193.2|8217.3|8192.3|15
1687520100000|2023-06-23 11:35:00|8218.3|8193.3|8218.9|8193.9|8218.9|8193.9|8218.3|8193.3|4
1687520400000|2023-06-23 11:40:00|8219|8194|8218.9|8193.9|8219|8194|8218.9|8193.9|2
1687520700000|2023-06-23 11:45:00|8218.7|8193.7|8218.4|8193.4|8218.7|8193.7|8218.4|8193.4|4
1687521000000|2023-06-23 11:50:00|8218.5|8193.5|8217.7|8192.7|8218.5|8193.5|8217.7|8192.7|25
1687521300000|2023-06-23 11:55:00|8217.8|8192.8|8217.8|8192.8|8217.9|8192.9|8217.8|8192.8|3
1687521600000|2023-06-23 12:00:00|8217.9|8192.9|8217.9|8192.9|8217.9|8192.9|8217.7|8192.7|5
1687521900000|2023-06-23 12:05:00|8217.8|8192.8|8212.8|8197.8|8217.9|8197.8|8211.8|8192.5|24
1687522200000|2023-06-23 12:10:00|8212.7|8197.7|8212.5|8197.5|8217.6|8197.7|8211.8|8191.7|23
1687522500000|2023-06-23 12:15:00|8212.9|8197.9|8217.6|8192.6|8217.6|8198.9|8212.5|8192.6|21
1687522800000|2023-06-23 12:20:00|8212.5|8197.5|8212.3|8197.3|8212.6|8197.6|8211.7|8196.7|21
1687523100000|2023-06-23 12:25:00|8212.4|8197.4|8212.4|8197.4|8212.6|8197.6|8212.4|8197.4|10
1687523400000|2023-06-23 12:30:00|8211.9|8196.9|8210.7|8195.7|8211.9|8196.9|8210.7|8195.7|40
1687523700000|2023-06-23 12:35:00|8210.8|8195.8|8210.7|8195.7|8211.1|8196.1|8210.7|8195.7|12
1687524000000|2023-06-23 12:40:00|8211|8196|8211.1|8196.1|8211.8|8196.8|8211|8196|17
1687524300000|2023-06-23 12:45:00|8210.9|8195.9|8210.6|8195.6|8211.2|8196.2|8210.2|8195.2|31
1687524600000|2023-06-23 12:50:00|8210.5|8195.5|8210.9|8195.9|8214.5|8195.9|8209.2|8189.4|47
1687524900000|2023-06-23 12:55:00|8211.1|8196.1|8211.1|8196.1|8211.1|8196.1|8211|8196|3
1687525200000|2023-06-23 13:00:00|8211.2|8196.2|8211|8196|8215.7|8196.2|8210.7|8190.5|16
1687525500000|2023-06-23 13:05:00|8210.9|8195.9|8211.1|8196.1|8211.1|8196.1|8210.9|8195.9|7
1687525800000|2023-06-23 13:10:00|8211|8196|8210.9|8195.9|8211|8196|8210.9|8195.9|2
1687526100000|2023-06-23 13:15:00|8210.8|8195.8|8210.7|8195.7|8210.8|8195.8|8210.3|8195.3|12
1687526400000|2023-06-23 13:20:00|8210.6|8195.6|8210.5|8195.5|8210.6|8195.6|8210.5|8195.5|4
1687526700000|2023-06-23 13:25:00|8210.4|8195.4|8211|8196|8211|8196|8210.4|8195.4|21
1687527000000|2023-06-23 13:30:00|8211.3|8196.3|8211.4|8196.4|8216.4|8196.5|8211.2|8190.8|27
1687527300000|2023-06-23 13:35:00|8211.5|8196.5|8211.9|8196.9|8217|8197|8211.5|8191.7|22
1687527600000|2023-06-23 13:40:00|8212.1|8197.1|8219.6|8194.6|8220|8198|8211.9|8191.9|67
1687527900000|2023-06-23 13:45:00|8219.4|8194.4|8220.4|8195.4|8221|8200.6|8214.2|8192.9|99
1687528200000|2023-06-23 13:50:00|8220.3|8195.3|8222.2|8197.2|8222.4|8197.4|8219.1|8194.1|81
1687528500000|2023-06-23 13:55:00|8222.1|8197.1|8221|8196|8222.2|8197.2|8220.4|8195.4|58
1687528800000|2023-06-23 14:00:00|8221.1|8196.1|8220.1|8195.1|8222.2|8197.2|8220.1|8195.1|52
1687529100000|2023-06-23 14:05:00|8220|8195|8219|8194|8220.2|8195.2|8218.4|8193.4|67
1687529400000|2023-06-23 14:10:00|8219.1|8194.1|8221.1|8196.1|8221.3|8196.3|8218.5|8193.5|60
1687529700000|2023-06-23 14:15:00|8221.3|8196.3|8217.9|8202.9|8222.3|8203|8216.6|8195.8|27
1687530000000|2023-06-23 14:20:00|8218|8203|8223.5|8198.5|8224.2|8203.4|8218|8198.4|33
1687530300000|2023-06-23 14:25:00|8223.4|8198.4|8223.1|8198.1|8223.4|8198.4|8222.5|8197.5|32
1687530600000|2023-06-23 14:30:00|8223|8198|8223.7|8198.7|8224.2|8199.2|8222.8|8197.8|35
1687530900000|2023-06-23 14:35:00|8223.8|8198.8|8223.7|8198.7|8223.9|8198.9|8223.5|8198.5|11
1687531200000|2023-06-23 14:40:00|8223.8|8198.8|8224.2|8199.2|8224.3|8199.3|8223.4|8198.4|15
1687531500000|2023-06-23 14:45:00|8223.8|8198.8|8224.1|8199.1|8224.2|8199.2|8223.8|8198.8|16
1687531800000|2023-06-23 14:50:00|8224.2|8199.2|8224.1|8199.1|8224.2|8199.2|8224.1|8199.1|2
1687532100000|2023-06-23 14:55:00|8224|8199|8219.1|8204.1|8224.1|8204.1|8219.1|8199|4
1687532400000|2023-06-23 15:00:00|8219.2|8204.2|8224.4|8199.4|8224.4|8204.4|8219.2|8199.1|12
1687532700000|2023-06-23 15:05:00|8224.6|8199.6|8224.1|8199.1|8225.2|8200.2|8224.1|8199.1|23
1687533000000|2023-06-23 15:10:00|8224.2|8199.2|8223.2|8198.2|8224.2|8199.2|8223.1|8198.1|17
1687533300000|2023-06-23 15:15:00|8223.3|8198.3|8223.6|8198.6|8224.3|8199.3|8223.3|8198.3|19
1687533600000|2023-06-23 15:20:00|8223.5|8198.5|8222.9|8197.9|8223.6|8203.4|8218.1|8197.9|12
1687533900000|2023-06-23 15:25:00|8217.9|8202.9|8218|8203|8218|8203|8217.7|8202.7|11
1687534200000|2023-06-23 15:30:00|8217.9|8202.9|8221.4|8196.4|8222.7|8202.9|8216|8196.4|23
1687534500000|2023-06-23 15:35:00|8221.2|8196.2|8221|8196|8221.3|8196.3|8220.9|8195.9|15
1687534800000|2023-06-23 15:40:00|8216.1|8201.1|8215.2|8200.2|8220.6|8201.1|8215.2|8195.2|10
1687535100000|2023-06-23 15:45:00|8220.1|8195.1|8220.5|8195.5|8220.5|8195.5|8220|8195|15
1687535400000|2023-06-23 15:50:00|8220.6|8195.6|8219|8194|8220.6|8195.6|8219|8194|24
1687535700000|2023-06-23 15:55:00|8219.1|8194.1|8219|8194|8219.1|8194.1|8218.9|8193.9|6
1687536000000|2023-06-23 16:00:00|8219.1|8194.1|8219.8|8194.8|8219.9|8194.9|8219.1|8194.1|15
1687536300000|2023-06-23 16:05:00|8219.7|8194.7|8219.8|8194.8|8219.8|8194.8|8219.6|8194.6|6
1687536600000|2023-06-23 16:10:00|8219.9|8194.9|8219.9|8194.9|8220|8195|8219.9|8194.9|5
1687536900000|2023-06-23 16:15:00|8219.6|8194.6|8217.6|8192.6|8219.6|8198.7|8213.3|8192.6|23
1687537200000|2023-06-23 16:20:00|8217.7|8192.7|8212.6|8197.6|8217.8|8197.6|8212.6|8192.5|9
1687537500000|2023-06-23 16:25:00|8212.7|8197.7|8213.9|8198.9|8218.6|8198.9|8212.5|8192.8|32
1687537800000|2023-06-23 16:30:00|8218.8|8193.8|8218.6|8193.6|8218.8|8198.6|8213.6|8193.5|17
1687538100000|2023-06-23 16:35:00|8218.5|8193.5|8218.6|8193.6|8218.9|8193.9|8218.5|8193.5|10
1687538400000|2023-06-23 16:40:00|8218.7|8193.7|8213.6|8198.6|8218.7|8198.6|8213.6|8193.5|4
1687538700000|2023-06-23 16:45:00|8213.7|8198.7|8218.7|8193.7|8218.8|8198.9|8213.7|8193.6|12
1687539000000|2023-06-23 16:50:00|8218.6|8193.6|8218.7|8193.7|8218.8|8193.8|8218.6|8193.6|6
1687539300000|2023-06-23 16:55:00|8218.6|8193.6|8218.5|8193.5|8218.6|8193.6|8218.5|8193.5|4
1687539600000|2023-06-23 17:00:00|8218.4|8193.4|8213.4|8198.4|8218.5|8198.4|8213.3|8193.2|15
1687539900000|2023-06-23 17:05:00|8218.4|8193.4|8213.4|8198.4|8218.4|8198.4|8213.4|8193.2|4
1687540200000|2023-06-23 17:10:00|8213.3|8198.3|8213.1|8198.1|8213.5|8198.5|8213.1|8198.1|27
1687540500000|2023-06-23 17:15:00|8213.2|8198.2|8217.9|8192.9|8218.4|8198.2|8212.7|8192.8|15
1687540800000|2023-06-23 17:20:00|8218|8193|8217.7|8192.7|8218|8193|8217.5|8192.5|12
1687541100000|2023-06-23 17:25:00|8217.8|8192.8|8218|8193|8218|8193|8217.8|8192.8|4
1687541400000|2023-06-23 17:30:00|8217.9|8192.9|8217.9|8192.9|8217.9|8192.9|8217.8|8192.8|5
1687542300000|2023-06-23 17:45:00|8217.8|8192.8|8217.9|8192.9|8217.9|8192.9|8217.8|8192.8|2
1687542600000|2023-06-23 17:50:00|8218|8193|8212.4|8197.4|8218|8197.9|8212.4|8192.4|28
1687542900000|2023-06-23 17:55:00|8212.3|8197.3|8212.2|8197.2|8212.5|8197.5|8212.2|8197.2|12
1687543200000|2023-06-23 18:00:00|8212.3|8197.3|8217|8192|8217|8197.3|8212.1|8192|5
1687543500000|2023-06-23 18:05:00|8217.1|8192.1|8217.1|8192.1|8217.1|8192.1|8217.1|8192.1|1
1687543800000|2023-06-23 18:10:00|8217|8192|8217|8192|8217|8192|8217|8192|1
1687544100000|2023-06-23 18:15:00|8217.1|8192.1|8217.1|8192.1|8217.3|8192.3|8217|8192|9
1687544400000|2023-06-23 18:20:00|8217|8192|8216.5|8191.5|8217|8192|8216.5|8191.5|5
1687545000000|2023-06-23 18:30:00|8216.6|8191.6|8216.5|8191.5|8216.6|8191.6|8216.5|8191.5|2
1687545300000|2023-06-23 18:35:00|8216.6|8191.6|8216.6|8191.6|8216.6|8191.6|8216.6|8191.6|1
1687545900000|2023-06-23 18:45:00|8216.4|8191.4|8215.9|8190.9|8216.4|8191.4|8215.9|8190.9|6
1687546200000|2023-06-23 18:50:00|8215.8|8190.8|8215.8|8190.8|8216.7|8191.7|8215.7|8190.7|16
1687546500000|2023-06-23 18:55:00|8215.9|8190.9|8215.4|8190.4|8215.9|8190.9|8215.4|8190.4|6
1687546800000|2023-06-23 19:00:00|8215.5|8190.5|8215.3|8190.3|8215.6|8190.6|8215.1|8190.1|19
1687547100000|2023-06-23 19:05:00|8215.2|8190.2|8215.2|8190.2|8215.3|8190.3|8215.1|8190.1|5
1687547400000|2023-06-23 19:10:00|8215.1|8190.1|8214.8|8189.8|8215.1|8190.1|8214.5|8189.5|10
1687547700000|2023-06-23 19:15:00|8214.9|8189.9|8215.2|8190.2|8215.3|8190.3|8214.8|8189.8|27
1687548000000|2023-06-23 19:20:00|8215.4|8190.4|8215.8|8190.8|8215.9|8190.9|8215.4|8190.4|12
1687548300000|2023-06-23 19:25:00|8215.9|8190.9|8216.2|8191.2|8216.2|8191.2|8215.1|8190.1|21
1687548600000|2023-06-23 19:30:00|8216.1|8191.1|8216.1|8191.1|8216.2|8191.2|8216.1|8191.1|3
1687549200000|2023-06-23 19:40:00|8216.2|8191.2|8216.4|8191.4|8216.5|8191.5|8215.6|8190.6|14
1687549500000|2023-06-23 19:45:00|8216.5|8191.5|8216.4|8191.4|8216.5|8191.5|8216.3|8191.3|10
1687549800000|2023-06-23 19:50:00|8216.3|8191.3|8216.2|8191.2|8216.3|8191.3|8216.1|8191.1|6
1687550100000|2023-06-23 19:55:00|8216.3|8191.3|8216.2|8191.2|8216.3|8191.3|8216.1|8191.1|6
1687737600000|2023-06-26 00:00:00|8217.2|8188.2|8217.2|8188.2|8217.2|8188.2|8217.2|8188.2|1
1687741200000|2023-06-26 01:00:00|8216.4|8191.4|8216.4|8191.4|8216.4|8191.4|8216.3|8191.3|3
1687741500000|2023-06-26 01:05:00|8216.5|8191.5|8216.5|8191.5|8217.9|8192.9|8215.7|8190.7|62
1687741800000|2023-06-26 01:10:00|8216.6|8191.6|8216.6|8191.6|8217|8192|8216|8191|54
1687742100000|2023-06-26 01:15:00|8216.5|8191.5|8215.8|8190.8|8218.5|8193.5|8215.3|8190.3|94
1687742400000|2023-06-26 01:20:00|8215.6|8190.6|8215.8|8190.8|8215.9|8190.9|8215.3|8190.3|27
1687742700000|2023-06-26 01:25:00|8215.9|8190.9|8218.8|8193.8|8219.7|8194.7|8215.9|8190.9|49
1687743000000|2023-06-26 01:30:00|8218.7|8193.7|8219.3|8194.3|8219.5|8194.5|8218.5|8193.5|41
1687743300000|2023-06-26 01:35:00|8219.2|8194.2|8218.7|8193.7|8219.4|8194.4|8218.7|8193.7|28
1687743600000|2023-06-26 01:40:00|8218.8|8193.8|8219.1|8194.1|8219.2|8194.2|8218.6|8193.6|48
1687743900000|2023-06-26 01:45:00|8219.2|8194.2|8219|8194|8220.1|8195.1|8218.1|8193.1|33
1687744200000|2023-06-26 01:50:00|8219.1|8194.1|8219.1|8194.1|8219.3|8194.3|8219|8194|9
1687744500000|2023-06-26 01:55:00|8219.2|8194.2|8219.7|8194.7|8219.7|8194.7|8219.2|8194.2|6
1687744800000|2023-06-26 02:00:00|8219.6|8194.6|8220.3|8195.3|8221.7|8196.7|8219.6|8194.6|34
1687745100000|2023-06-26 02:05:00|8220.5|8195.5|8221.2|8196.2|8221.2|8196.2|8220.5|8195.5|7
1687745400000|2023-06-26 02:10:00|8221.1|8196.1|8221.4|8196.4|8221.4|8196.4|8220.9|8195.9|5
1687745700000|2023-06-26 02:15:00|8221.5|8196.5|8219.4|8194.4|8221.8|8196.8|8219.2|8194.2|42
1687746000000|2023-06-26 02:20:00|8219.5|8194.5|8219.6|8194.6|8219.7|8194.7|8219.5|8194.5|6
1687746300000|2023-06-26 02:25:00|8219.7|8194.7|8219.7|8194.7|8219.8|8194.8|8219.7|8194.7|3
1687746600000|2023-06-26 02:30:00|8219.8|8194.8|8219.9|8194.9|8219.9|8194.9|8219.8|8194.8|2
1687746900000|2023-06-26 02:35:00|8219.8|8194.8|8219.3|8194.3|8219.8|8194.8|8219.3|8194.3|5
1687747200000|2023-06-26 02:40:00|8219.2|8194.2|8219.2|8194.2|8219.2|8194.2|8219.2|8194.2|1
1687747500000|2023-06-26 02:45:00|8219.4|8194.4|8219.3|8194.3|8219.8|8194.8|8219.1|8194.1|11
1687747800000|2023-06-26 02:50:00|8219.4|8194.4|8219.6|8194.6|8219.7|8194.7|8219.4|8194.4|5
1687748100000|2023-06-26 02:55:00|8219.7|8194.7|8219.9|8194.9|8219.9|8194.9|8219.7|8194.7|3
1687748400000|2023-06-26 03:00:00|8220|8195|8220.2|8195.2|8220.3|8195.3|8220|8195|5
1687748700000|2023-06-26 03:05:00|8220.1|8195.1|8220.5|8195.5|8221|8196|8220|8195|82
1687749000000|2023-06-26 03:10:00|8220.6|8195.6|8220.5|8195.5|8220.7|8195.7|8219.7|8194.7|71
1687749300000|2023-06-26 03:15:00|8220.4|8195.4|8220.3|8195.3|8220.5|8195.5|8220.2|8195.2|60
1687749600000|2023-06-26 03:20:00|8219.7|8194.7|8219.9|8194.9|8220.1|8195.1|8219.6|8194.6|9
1687749900000|2023-06-26 03:25:00|8219.8|8194.8|8220.1|8195.1|8220.1|8195.1|8219.8|8194.8|33
1687750200000|2023-06-26 03:30:00|8220.2|8195.2|8218.3|8193.3|8221.2|8196.2|8218|8193|77
1687750500000|2023-06-26 03:35:00|8218.2|8193.2|8218.8|8193.8|8219|8194|8218|8193|38
1687750800000|2023-06-26 03:40:00|8218.7|8193.7|8218.3|8193.3|8218.8|8198.7|8213.7|8192.9|58
1687751100000|2023-06-26 03:45:00|8218.5|8193.5|8218.3|8193.3|8219|8194|8218.1|8193.1|29
1687751400000|2023-06-26 03:50:00|8218.2|8193.2|8212.4|8197.4|8218.2|8198.4|8212.2|8193.2|27
1687751700000|2023-06-26 03:55:00|8212.3|8197.3|8211.7|8196.7|8212.3|8197.3|8211.3|8196.3|48
1687752000000|2023-06-26 04:00:00|8211.6|8196.6|8212.1|8197.1|8212.4|8197.4|8211.5|8196.5|37
1687752300000|2023-06-26 04:05:00|8212|8197|8212.3|8197.3|8212.4|8197.4|8211.6|8196.6|25
1687752600000|2023-06-26 04:10:00|8212|8197|8211.7|8196.7|8212.1|8197.1|8211.5|8196.5|32
1687752900000|2023-06-26 04:15:00|8211.6|8196.6|8211|8196|8211.6|8196.6|8210.4|8195.4|30
1687753200000|2023-06-26 04:20:00|8210.9|8195.9|8211.1|8196.1|8211.4|8196.4|8210.8|8195.8|17
1687753500000|2023-06-26 04:25:00|8211.2|8196.2|8211.1|8196.1|8211.2|8196.2|8210.8|8195.8|16
1687753800000|2023-06-26 04:30:00|8211.2|8196.2|8212.1|8197.1|8212.3|8197.3|8211.2|8196.2|23
1687754100000|2023-06-26 04:35:00|8212|8197|8211.2|8196.2|8212|8197|8211.2|8196.2|11
1687754400000|2023-06-26 04:40:00|8211.1|8196.1|8211.1|8196.1|8211.3|8196.3|8210.7|8195.7|14
1687754700000|2023-06-26 04:45:00|8211.2|8196.2|8210.2|8195.2|8211.3|8196.3|8209.8|8194.8|36
1687755000000|2023-06-26 04:50:00|8210.1|8195.1|8210.7|8195.7|8210.8|8195.8|8209.6|8194.6|32
1687755300000|2023-06-26 04:55:00|8210.8|8195.8|8210.9|8195.9|8210.9|8195.9|8210.8|8195.8|2
1687755600000|2023-06-26 05:00:00|8211|8196|8211.2|8196.2|8211.4|8196.4|8210.9|8195.9|20
1687755900000|2023-06-26 05:05:00|8211.3|8196.3|8211.2|8196.2|8211.3|8196.3|8210.5|8195.5|42
1687756200000|2023-06-26 05:10:00|8211.1|8196.1|8210.6|8195.6|8211.5|8196.5|8210.6|8195.6|31
1687756500000|2023-06-26 05:15:00|8210.7|8195.7|8210.7|8195.7|8211|8196|8210.7|8195.7|11
1687756800000|2023-06-26 05:20:00|8210.8|8195.8|8211.1|8196.1|8211.2|8196.2|8210.5|8195.5|36
1687757100000|2023-06-26 05:25:00|8211|8196|8211|8196|8211.1|8196.1|8210.9|8195.9|19
1687757400000|2023-06-26 05:30:00|8210.8|8195.8|8210.6|8195.6|8211.1|8196.1|8210.2|8195.2|17
1687757700000|2023-06-26 05:35:00|8210.7|8195.7|8211|8196|8211|8196|8210.7|8195.7|21
1687758000000|2023-06-26 05:40:00|8211.1|8196.1|8211.6|8196.6|8211.7|8196.7|8210.7|8195.7|29
1687758300000|2023-06-26 05:45:00|8211.8|8196.8|8211.7|8196.7|8212.2|8197.2|8211.7|8196.7|20
1687758600000|2023-06-26 05:50:00|8211.6|8196.6|8211.3|8196.3|8211.6|8196.6|8211|8196|22
1687758900000|2023-06-26 05:55:00|8211.4|8196.4|8212.1|8197.1|8212.2|8197.2|8211.3|8196.3|24
1687759200000|2023-06-26 06:00:00|8212.2|8197.2|8212|8197|8212.2|8197.2|8211.5|8196.5|35
1687759500000|2023-06-26 06:05:00|8212.1|8197.1|8212.1|8197.1|8212.3|8197.3|8212.1|8197.1|5
1687759800000|2023-06-26 06:10:00|8212|8197|8212.5|8197.5|8212.7|8197.7|8211.8|8196.8|36
1687760100000|2023-06-26 06:15:00|8212.6|8197.6|8213.3|8198.3|8213.5|8198.5|8212.6|8197.6|31
1687760400000|2023-06-26 06:20:00|8213.4|8198.4|8214.2|8199.2|8214.8|8199.8|8213.4|8198.4|56
1687760700000|2023-06-26 06:25:00|8214.3|8199.3|8214.2|8199.2|8219.1|8199.7|8214.1|8194.1|29
1687761000000|2023-06-26 06:30:00|8214.3|8199.3|8214.5|8199.5|8214.7|8199.7|8214|8199|29
1687761300000|2023-06-26 06:35:00|8214.4|8199.4|8216|8201|8216|8201|8214.4|8199.4|21
1687761600000|2023-06-26 06:40:00|8215.9|8200.9|8216.5|8201.5|8216.8|8201.8|8215.9|8200.9|32
1687761900000|2023-06-26 06:45:00|8216.4|8201.4|8216.5|8201.5|8216.7|8201.7|8215.9|8200.9|48
1687762200000|2023-06-26 06:50:00|8216.4|8201.4|8217.8|8202.8|8218.1|8203.1|8216.4|8201.4|44
1687762500000|2023-06-26 06:55:00|8217.7|8202.7|8217.6|8202.6|8222.4|8203.1|8217.3|8197.4|36
1687762800000|2023-06-26 07:00:00|8217.5|8202.5|8216.1|8201.1|8217.5|8202.5|8216|8201|30
1687763100000|2023-06-26 07:05:00|8216.1|8201.1|8215.8|8200.8|8217.2|8202.2|8215.8|8200.8|44
1687763400000|2023-06-26 07:10:00|8215.9|8200.9|8216.5|8201.5|8216.5|8201.5|8215.8|8200.8|19
1687763700000|2023-06-26 07:15:00|8216.3|8201.3|8216.9|8201.9|8217|8202|8215.8|8200.8|38
1687764000000|2023-06-26 07:20:00|8216.8|8201.8|8215.9|8200.9|8217|8202|8215|8200|32
1687764300000|2023-06-26 07:25:00|8215.8|8200.8|8217|8202|8217|8202|8215.8|8200.8|28
1687764600000|2023-06-26 07:30:00|8216.9|8201.9|8217.9|8202.9|8218.1|8203.1|8216.9|8201.9|31
1687764900000|2023-06-26 07:35:00|8218|8203|8218|8203|8218.5|8203.5|8217.9|8202.9|79
1687765200000|2023-06-26 07:40:00|8218.1|8203.1|8217.8|8202.8|8218.2|8203.2|8217.2|8202.2|44
1687765500000|2023-06-26 07:45:00|8217.9|8202.9|8217.8|8202.8|8218.8|8203.8|8217.7|8202.7|51
1687765800000|2023-06-26 07:50:00|8217.9|8202.9|8217.5|8202.5|8217.9|8202.9|8217.5|8202.5|22
1687766100000|2023-06-26 07:55:00|8217.2|8202.2|8222.5|8197.5|8222.5|8202.2|8216.8|8197|13
1687766400000|2023-06-26 08:00:00|8222.6|8197.6|8219|8204|8223.7|8204.2|8218.4|8197.5|36
1687766700000|2023-06-26 08:05:00|8219.1|8204.1|8220.5|8205.5|8220.7|8205.7|8218.9|8203.9|69
1687767000000|2023-06-26 08:10:00|8220.6|8205.6|8219.7|8204.7|8220.6|8205.6|8218.3|8203.3|56
1687767300000|2023-06-26 08:15:00|8219.8|8204.8|8218.5|8203.5|8219.9|8204.9|8218.4|8203.4|50
1687767600000|2023-06-26 08:20:00|8218.6|8203.6|8217.3|8202.3|8218.8|8203.8|8217.3|8202.3|37
1687767900000|2023-06-26 08:25:00|8217.2|8202.2|8216.4|8201.4|8217.3|8202.3|8216.1|8201.1|33
1687768200000|2023-06-26 08:30:00|8216.3|8201.3|8216|8201|8216.4|8201.4|8215.2|8200.2|42
1687768500000|2023-06-26 08:35:00|8215.9|8200.9|8215.7|8200.7|8216.1|8201.1|8215.7|8200.7|19
1687768800000|2023-06-26 08:40:00|8215.8|8200.8|8216.4|8201.4|8216.4|8201.4|8215.7|8200.7|13
1687769100000|2023-06-26 08:45:00|8216.3|8201.3|8216.6|8201.6|8216.6|8201.6|8216.1|8201.1|24
1687769400000|2023-06-26 08:50:00|8216.5|8201.5|8217.4|8202.4|8217.6|8202.6|8216.5|8201.5|42
1687769700000|2023-06-26 08:55:00|8217.3|8202.3|8217.2|8202.2|8217.4|8202.4|8217.1|8202.1|10
1687770000000|2023-06-26 09:00:00|8217.3|8202.3|8217.3|8202.3|8217.4|8202.4|8216.8|8201.8|26
1687770300000|2023-06-26 09:05:00|8217.4|8202.4|8217.9|8202.9|8218.1|8203.1|8217.3|8202.3|51
1687770600000|2023-06-26 09:10:00|8218|8203|8217.4|8202.4|8218|8203|8217.1|8202.1|27
1687770900000|2023-06-26 09:15:00|8217.2|8202.2|8217.9|8202.9|8217.9|8202.9|8217.1|8202.1|23
1687771200000|2023-06-26 09:20:00|8217.7|8202.7|8219.8|8204.8|8219.8|8204.8|8217.6|8202.6|46
1687771500000|2023-06-26 09:25:00|8219.7|8204.7|8220.4|8205.4|8220.7|8205.7|8219.3|8204.3|32
1687771800000|2023-06-26 09:30:00|8220.5|8205.5|8221.1|8206.1|8221.1|8206.1|8220.4|8205.4|18
1687772100000|2023-06-26 09:35:00|8221|8206|8220.5|8205.5|8221.1|8206.1|8220.4|8205.4|35
1687772400000|2023-06-26 09:40:00|8220.4|8205.4|8221.2|8206.2|8221.3|8206.3|8220.4|8205.4|20
1687772700000|2023-06-26 09:45:00|8221.3|8206.3|8221.3|8206.3|8221.3|8206.3|8220.9|8205.9|11
1687773000000|2023-06-26 09:50:00|8221.2|8206.2|8220.7|8205.7|8221.2|8206.2|8220.4|8205.4|24
1687773300000|2023-06-26 09:55:00|8220.6|8205.6|8221.8|8206.8|8222|8207|8220.1|8205.1|29
1687773600000|2023-06-26 10:00:00|8221.9|8206.9|8222.3|8207.3|8222.8|8207.8|8221|8206|44
1687773900000|2023-06-26 10:05:00|8222.2|8207.2|8220.9|8205.9|8222.2|8207.2|8220.9|8205.9|18
1687774200000|2023-06-26 10:10:00|8220.8|8205.8|8220.8|8205.8|8220.9|8205.9|8220.6|8205.6|16
1687774500000|2023-06-26 10:15:00|8220.9|8205.9|8221|8206|8221.4|8206.4|8220.9|8205.9|25
1687774800000|2023-06-26 10:20:00|8221.1|8206.1|8221|8206|8221.1|8206.1|8220.9|8205.9|4
1687775100000|2023-06-26 10:25:00|8220.9|8205.9|8220.3|8205.3|8220.9|8205.9|8220.2|8205.2|31
1687775400000|2023-06-26 10:30:00|8220.2|8205.2|8220.7|8205.7|8220.8|8205.8|8220.2|8205.2|29
1687775700000|2023-06-26 10:35:00|8220.8|8205.8|8220.7|8205.7|8220.9|8205.9|8220.6|8205.6|24
1687776000000|2023-06-26 10:40:00|8220.6|8205.6|8221|8206|8226.2|8206|8220.5|8201.1|56
1687776300000|2023-06-26 10:45:00|8220.9|8205.9|8226.2|8201.2|8226.6|8206|8220.8|8201|42
1687776600000|2023-06-26 10:50:00|8226.3|8201.3|8221|8206|8226.3|8206|8220.6|8200.9|27
1687776900000|2023-06-26 10:55:00|8220.9|8205.9|8220.9|8205.9|8221|8206|8220.7|8205.7|13
1687777200000|2023-06-26 11:00:00|8220.8|8205.8|8220.7|8205.7|8225.7|8206|8220.6|8200.6|31
1687777500000|2023-06-26 11:05:00|8220.8|8205.8|8220.2|8205.2|8225.7|8205.8|8219.9|8200.1|16
1687777800000|2023-06-26 11:10:00|8220.1|8205.1|8219.9|8204.9|8220.4|8205.4|8219.9|8204.9|16
1687778100000|2023-06-26 11:15:00|8219.6|8204.6|8219.6|8204.6|8219.9|8204.9|8219.3|8204.3|20
1687778400000|2023-06-26 11:20:00|8219.5|8204.5|8219.9|8204.9|8220.5|8205.5|8219.5|8204.5|34
1687778700000|2023-06-26 11:25:00|8220|8205|8220.8|8205.8|8220.8|8205.8|8219.4|8204.4|31
1687779000000|2023-06-26 11:30:00|8220.9|8205.9|8229.4|8204.4|8229.5|8208.1|8220.8|8202.7|24
1687779300000|2023-06-26 11:35:00|8229.3|8204.3|8226.4|8201.4|8229.3|8204.3|8226.4|8201.4|40
1687779600000|2023-06-26 11:40:00|8226.5|8201.5|8226.5|8201.5|8226.5|8201.5|8226.3|8201.3|5
1687779900000|2023-06-26 11:45:00|8226.6|8201.6|8226.3|8201.3|8226.7|8201.7|8226.3|8201.3|6
1687780200000|2023-06-26 11:50:00|8226.1|8201.1|8219.2|8204.2|8226.1|8205|8219|8199.6|29
1687780500000|2023-06-26 11:55:00|8219.1|8204.1|8223|8198|8223.3|8204.1|8218.3|8197.9|18
1687780800000|2023-06-26 12:00:00|8223.1|8198.1|8218.7|8203.7|8223.2|8203.9|8217.7|8197.6|17
1687781100000|2023-06-26 12:05:00|8218.8|8203.8|8218.7|8203.7|8218.8|8203.8|8218.5|8203.5|10
1687781400000|2023-06-26 12:10:00|8218.6|8203.6|8218.5|8203.5|8218.6|8203.6|8218.1|8203.1|20
1687781700000|2023-06-26 12:15:00|8218.7|8203.7|8219.1|8204.1|8219.1|8204.1|8218.2|8203.2|44
1687782000000|2023-06-26 12:20:00|8218.9|8203.9|8219.4|8204.4|8224.6|8204.9|8218.6|8198.7|46
1687782300000|2023-06-26 12:25:00|8224.3|8199.3|8219.4|8204.4|8224.8|8204.4|8219.3|8199.2|20
1687782600000|2023-06-26 12:30:00|8219.5|8204.5|8219.2|8204.2|8219.9|8204.9|8219.2|8204.2|14
1687782900000|2023-06-26 12:35:00|8219.1|8204.1|8218.3|8203.3|8219.1|8204.1|8218.3|8203.3|29
1687783200000|2023-06-26 12:40:00|8218.4|8203.4|8218.2|8203.2|8218.6|8203.6|8218.2|8203.2|7
1687783500000|2023-06-26 12:45:00|8218.4|8203.4|8218|8203|8218.5|8203.5|8218|8203|14
1687783800000|2023-06-26 12:50:00|8218.1|8203.1|8218|8203|8218.3|8203.3|8218|8203|5
1687784100000|2023-06-26 12:55:00|8218.1|8203.1|8218.1|8203.1|8218.2|8203.2|8218|8203|5
1687784400000|2023-06-26 13:00:00|8218.2|8203.2|8218.9|8203.9|8218.9|8203.9|8218.2|8203.2|11
1687784700000|2023-06-26 13:05:00|8218.8|8203.8|8219.1|8204.1|8219.1|8204.1|8218.8|8203.8|8
1687785000000|2023-06-26 13:10:00|8219|8204|8219|8204|8219.2|8204.2|8219|8204|5
1687785300000|2023-06-26 13:15:00|8224.2|8199.2|8218.8|8203.8|8224.2|8204.7|8218.8|8199|14
1687785600000|2023-06-26 13:20:00|8218.6|8203.6|8217.8|8202.8|8222.6|8203.7|8217|8197.6|27
1687785900000|2023-06-26 13:25:00|8217.9|8202.9|8218.3|8203.3|8222.9|8203.3|8216.8|8197.9|33
1687786200000|2023-06-26 13:30:00|8218.4|8203.4|8223.4|8198.4|8223.6|8204.4|8218|8198|43
1687786500000|2023-06-26 13:35:00|8218.6|8203.6|8222.3|8197.3|8223.5|8203.6|8218.6|8196.6|60
1687786800000|2023-06-26 13:40:00|8222.4|8197.4|8221.3|8196.3|8222.6|8197.6|8221.2|8196.2|26
1687787100000|2023-06-26 13:45:00|8221.4|8196.4|8217.4|8202.4|8221.7|8202.9|8216.7|8196.1|31
1687787400000|2023-06-26 13:50:00|8217.3|8202.3|8217.4|8202.4|8222.1|8202.6|8217|8196.8|26
1687787700000|2023-06-26 13:55:00|8217.3|8202.3|8216.7|8201.7|8217.5|8202.5|8216.7|8201.7|12
1687788000000|2023-06-26 14:00:00|8216.8|8201.8|8217.5|8202.5|8217.9|8202.9|8216.7|8201.7|35
1687788300000|2023-06-26 14:05:00|8217.2|8202.2|8221.1|8196.1|8221.5|8202.2|8216.6|8195.9|22
1687788600000|2023-06-26 14:10:00|8221.2|8196.2|8221.4|8196.4|8222.2|8197.2|8221.2|8196.2|22
1687788900000|2023-06-26 14:15:00|8221.5|8196.5|8222|8197|8222|8197|8221.4|8196.4|11
1687789200000|2023-06-26 14:20:00|8222.1|8197.1|8222.1|8197.1|8222.3|8202.2|8217.1|8196.9|14
1687789500000|2023-06-26 14:25:00|8222.3|8197.3|8218|8203|8222.8|8203|8217.7|8197.3|18
1687789800000|2023-06-26 14:30:00|8218.1|8203.1|8217.3|8202.3|8218.1|8203.1|8217.3|8202.3|21
1687790100000|2023-06-26 14:35:00|8217.4|8202.4|8218.8|8203.8|8218.8|8203.8|8217.4|8202.4|17
1687790400000|2023-06-26 14:40:00|8218.9|8203.9|8219.9|8204.9|8220|8205|8218.9|8203.9|13
1687790700000|2023-06-26 14:45:00|8219.8|8204.8|8219.2|8204.2|8220|8205|8219.2|8204.2|8
1687791000000|2023-06-26 14:50:00|8218.9|8203.9|8223.3|8198.3|8223.8|8203.9|8218.5|8198.3|27
1687791300000|2023-06-26 14:55:00|8223.2|8198.2|8218.2|8203.2|8223.2|8203.4|8218.1|8198.1|12
1687791600000|2023-06-26 15:00:00|8218.3|8203.3|8218.3|8203.3|8218.6|8203.6|8218.2|8203.2|24
1687791900000|2023-06-26 15:05:00|8218.2|8203.2|8218.2|8203.2|8218.2|8203.2|8217.8|8202.8|16
1687792200000|2023-06-26 15:10:00|8218.1|8203.1|8218|8203|8218.1|8203.1|8218|8203|2
1687792500000|2023-06-26 15:15:00|8217.9|8202.9|8217.9|8202.9|8218|8203|8217.7|8202.7|19
1687792800000|2023-06-26 15:20:00|8217.8|8202.8|8218.2|8203.2|8218.7|8203.7|8217.8|8202.8|18
1687793100000|2023-06-26 15:25:00|8218.4|8203.4|8218.4|8203.4|8218.6|8203.6|8218.3|8203.3|13
1687793400000|2023-06-26 15:30:00|8218.3|8203.3|8219.1|8204.1|8219.2|8204.2|8218.2|8203.2|22
1687793700000|2023-06-26 15:35:00|8219.2|8204.2|8220.2|8205.2|8220.5|8205.5|8219.2|8204.2|17
1687794000000|2023-06-26 15:40:00|8220.3|8205.3|8220.5|8205.5|8220.6|8205.6|8220.3|8205.3|5
1687794300000|2023-06-26 15:45:00|8220.4|8205.4|8220.1|8205.1|8220.5|8205.5|8220.1|8205.1|4
1687794600000|2023-06-26 15:50:00|8225|8200|8220|8205|8225|8205|8219.4|8199.9|14
1687794900000|2023-06-26 15:55:00|8219.4|8204.4|8219|8204|8219.4|8204.4|8218.9|8203.9|5
1687795200000|2023-06-26 16:00:00|8219.2|8204.2|8219.4|8204.4|8219.4|8204.4|8219.2|8204.2|3
1687795500000|2023-06-26 16:05:00|8219.3|8204.3|8219.3|8204.3|8219.3|8204.3|8219.3|8204.3|1
1687795800000|2023-06-26 16:10:00|8219.4|8204.4|8219.3|8204.3|8219.4|8204.4|8219.3|8204.3|8
1687796100000|2023-06-26 16:15:00|8219.4|8204.4|8218.9|8203.9|8224.2|8204.4|8218.7|8197.8|21
1687796400000|2023-06-26 16:20:00|8219|8204|8219|8204|8219|8204|8218.9|8203.9|3
1687796700000|2023-06-26 16:25:00|8219.1|8204.1|8219.3|8204.3|8224.1|8204.4|8218.9|8198.9|19
1687797000000|2023-06-26 16:30:00|8219.4|8204.4|8219.3|8204.3|8219.4|8204.4|8219.1|8204.1|28
1687797300000|2023-06-26 16:35:00|8219.2|8204.2|8219.4|8204.4|8219.4|8204.4|8219.2|8204.2|15
1687797600000|2023-06-26 16:40:00|8224.3|8199.3|8224|8199|8224.5|8199.5|8224|8199|13
1687797900000|2023-06-26 16:45:00|8224.1|8199.1|8217.6|8202.6|8224.1|8203.2|8217.5|8198|33
1687798200000|2023-06-26 16:50:00|8217.5|8202.5|8216.6|8201.6|8217.6|8202.6|8216.5|8201.5|34
1687798500000|2023-06-26 16:55:00|8216.7|8201.7|8215.6|8200.6|8216.8|8201.8|8215.5|8200.5|28
1687798800000|2023-06-26 17:00:00|8215.5|8200.5|8215.3|8200.3|8215.5|8200.5|8215.2|8200.2|8
1687799100000|2023-06-26 17:05:00|8215.4|8200.4|8215.1|8200.1|8215.4|8200.4|8215.1|8200.1|10
1687799400000|2023-06-26 17:10:00|8219|8194|8219.2|8194.2|8219.4|8199.5|8214|8193.8|17
1687799700000|2023-06-26 17:15:00|8219|8194|8219.5|8194.5|8219.5|8194.5|8219|8194|15
1687800000000|2023-06-26 17:20:00|8219.4|8194.4|8219.4|8194.4|8219.8|8199.5|8214.5|8194.2|17
1687800300000|2023-06-26 17:25:00|8219.3|8194.3|8219.6|8194.6|8219.8|8194.8|8219.2|8194.2|24
1687800600000|2023-06-26 17:30:00|8219.5|8194.5|8215.4|8200.4|8220.3|8200.4|8214.9|8194.2|17
1687800900000|2023-06-26 17:35:00|8215.3|8200.3|8214.5|8199.5|8215.3|8200.3|8214.4|8199.4|15
1687801200000|2023-06-26 17:40:00|8214.7|8199.7|8215.8|8200.8|8215.8|8200.8|8214.7|8199.7|7
1687801500000|2023-06-26 17:45:00|8215.7|8200.7|8215.8|8200.8|8215.8|8200.8|8215.7|8200.7|2
1687801800000|2023-06-26 17:50:00|8215.7|8200.7|8215.8|8200.8|8215.8|8200.8|8215.7|8200.7|2
1687802100000|2023-06-26 17:55:00|8215.9|8200.9|8223.5|8198.5|8223.5|8201.7|8215.9|8197.5|13
1687802400000|2023-06-26 18:00:00|8223.6|8198.6|8223.4|8198.4|8223.7|8198.7|8223.4|8198.4|26
1687802700000|2023-06-26 18:05:00|8223.3|8198.3|8223.4|8198.4|8223.4|8198.4|8223.3|8198.3|2
1687803000000|2023-06-26 18:10:00|8223.3|8198.3|8223.4|8198.4|8223.4|8198.4|8223.3|8198.3|4
1687804200000|2023-06-26 18:30:00|8223.1|8198.1|8223|8198|8223.1|8198.1|8222.9|8197.9|3
1687804500000|2023-06-26 18:35:00|8222.3|8197.3|8222.3|8197.3|8222.8|8202.5|8217.5|8197.1|25
1687804800000|2023-06-26 18:40:00|8222.2|8197.2|8222.1|8197.1|8222.2|8197.2|8222|8197|3
1687805100000|2023-06-26 18:45:00|8217.2|8202.2|8221.7|8196.7|8222.1|8202.5|8217.2|8196.7|11
1687805400000|2023-06-26 18:50:00|8221.8|8196.8|8216.2|8201.2|8221.8|8201.2|8216.1|8196.1|13
1687805700000|2023-06-26 18:55:00|8216.3|8201.3|8216|8201|8221.2|8201.3|8216|8196.1|11
1687806000000|2023-06-26 19:00:00|8216.1|8201.1|8215.9|8200.9|8221|8201.1|8215.9|8195.8|32
1687806300000|2023-06-26 19:05:00|8216|8201|8216.1|8201.1|8216.1|8201.1|8216|8201|4
1687806600000|2023-06-26 19:10:00|8216.2|8201.2|8217.1|8202.1|8217.1|8202.1|8216|8201|11
1687806900000|2023-06-26 19:15:00|8217|8202|8216.7|8201.7|8222.1|8202.1|8216.5|8196.6|18
1687807200000|2023-06-26 19:20:00|8216.9|8201.9|8216.5|8201.5|8221.8|8201.9|8216.4|8196.5|12
1687807500000|2023-06-26 19:25:00|8216.6|8201.6|8216.4|8201.4|8216.7|8201.7|8216.3|8201.3|13
1687807800000|2023-06-26 19:30:00|8216.6|8201.6|8216.6|8201.6|8216.6|8201.6|8216.6|8201.6|1
1687808100000|2023-06-26 19:35:00|8216.7|8201.7|8221.6|8196.6|8221.6|8201.7|8216.7|8196.6|2
1687808400000|2023-06-26 19:40:00|8221.5|8196.5|8221.2|8196.2|8221.6|8196.6|8221.2|8196.2|21
1687827600000|2023-06-27 01:00:00|8220.3|8195.3|8220.3|8195.3|8220.3|8195.3|8220.3|8195.3|1
1687827900000|2023-06-27 01:05:00|8220.4|8195.4|8220.5|8195.5|8220.5|8195.5|8220.3|8195.3|32
1687828200000|2023-06-27 01:10:00|8220.4|8195.4|8220.3|8195.3|8220.5|8195.5|8220.2|8195.2|12
1687828800000|2023-06-27 01:20:00|8220.6|8195.6|8220.3|8195.3|8220.6|8195.6|8220.3|8195.3|2
1687829100000|2023-06-27 01:25:00|8220.2|8195.2|8221.1|8196.1|8221.1|8196.1|8220.2|8195.2|6
1687829400000|2023-06-27 01:30:00|8221|8196|8222.1|8197.1|8222.3|8197.3|8220.1|8195.1|38
1687829700000|2023-06-27 01:35:00|8222.2|8197.2|8222.2|8197.2|8222.5|8197.5|8222|8197|43
1687830000000|2023-06-27 01:40:00|8222.1|8197.1|8221.5|8196.5|8222.6|8197.6|8221.1|8196.1|69
1687830300000|2023-06-27 01:45:00|8221.4|8196.4|8218.5|8193.5|8221.5|8196.5|8218.4|8193.4|36
1687830600000|2023-06-27 01:50:00|8218.6|8193.6|8216.1|8191.1|8218.9|8193.9|8215.1|8190.1|40
1687830900000|2023-06-27 01:55:00|8216|8191|8216.7|8191.7|8219|8194|8215.2|8190.2|30
1687831200000|2023-06-27 02:00:00|8216.8|8191.8|8218.9|8193.9|8219|8194|8216.7|8191.7|13
1687832400000|2023-06-27 02:20:00|8218.8|8193.8|8218.8|8193.8|8219.3|8194.3|8217.2|8192.2|5
1687832700000|2023-06-27 02:25:00|8217.9|8192.9|8218|8193|8218|8193|8217.8|8192.8|8
1687833000000|2023-06-27 02:30:00|8218.1|8193.1|8218.7|8193.7|8218.8|8193.8|8218|8193|14
1687833300000|2023-06-27 02:35:00|8218.6|8193.6|8218.9|8193.9|8218.9|8193.9|8218.6|8193.6|6
1687833600000|2023-06-27 02:40:00|8218.8|8193.8|8218.8|8193.8|8218.8|8193.8|8218.8|8193.8|1
1687833900000|2023-06-27 02:45:00|8218.9|8193.9|8219|8194|8219|8194|8218.8|8193.8|4
1687834500000|2023-06-27 02:55:00|8219.1|8194.1|8219.1|8194.1|8219.1|8194.1|8219.1|8194.1|1
1687834800000|2023-06-27 03:00:00|8219|8194|8218.9|8193.9|8219.1|8194.1|8218.8|8193.8|6
1687835100000|2023-06-27 03:05:00|8217.7|8192.7|8217.8|8192.8|8217.8|8192.8|8217.7|8192.7|2
1687835400000|2023-06-27 03:10:00|8217.9|8192.9|8218.3|8193.3|8218.4|8193.4|8217.8|8192.8|13
1687835700000|2023-06-27 03:15:00|8218.4|8193.4|8218.6|8193.6|8218.6|8193.6|8218.4|8193.4|3
1687836000000|2023-06-27 03:20:00|8219.9|8194.9|8215.8|8190.8|8219.9|8194.9|8215.8|8190.8|20
1687836300000|2023-06-27 03:25:00|8215.9|8190.9|8216.8|8191.8|8216.9|8191.9|8215.4|8190.4|32
1687836600000|2023-06-27 03:30:00|8217|8192|8218|8193|8218.8|8198.9|8213.4|8192|114
1687836900000|2023-06-27 03:35:00|8218.1|8193.1|8212.9|8197.9|8218.1|8197.9|8211.4|8191.4|75
1687837200000|2023-06-27 03:40:00|8213|8198|8213.4|8198.4|8213.9|8198.9|8212.6|8197.6|36
1687837500000|2023-06-27 03:45:00|8213.3|8198.3|8212.6|8197.6|8213.3|8198.3|8212.6|8197.6|14
1687837800000|2023-06-27 03:50:00|8212.4|8197.4|8211.6|8196.6|8212.6|8197.6|8211|8196|31
1687838100000|2023-06-27 03:55:00|8211.7|8196.7|8212.2|8197.2|8212.5|8197.5|8211.7|8196.7|25
1687838400000|2023-06-27 04:00:00|8212.3|8197.3|8212.1|8197.1|8217.2|8197.3|8211.9|8191.7|31
1687838700000|2023-06-27 04:05:00|8212.2|8197.2|8211.8|8196.8|8217.2|8197.2|8211.2|8191.2|21
1687839000000|2023-06-27 04:10:00|8211.9|8196.9|8212.1|8197.1|8212.4|8197.4|8211.7|8196.7|20
1687839300000|2023-06-27 04:15:00|8212|8197|8211.8|8196.8|8212.4|8197.4|8211.8|8196.8|24
1687839600000|2023-06-27 04:20:00|8211.9|8196.9|8211.6|8196.6|8211.9|8196.9|8211.3|8196.3|30
1687839900000|2023-06-27 04:25:00|8211.7|8196.7|8211.3|8196.3|8211.8|8196.8|8211.2|8196.2|15
1687840200000|2023-06-27 04:30:00|8211.1|8196.1|8211|8196|8211.4|8196.4|8210.8|8195.8|30
1687840500000|2023-06-27 04:35:00|8211.1|8196.1|8211.6|8196.6|8211.8|8196.8|8211.1|8196.1|26
1687840800000|2023-06-27 04:40:00|8211.5|8196.5|8212.4|8197.4|8212.4|8197.4|8211.4|8196.4|26
1687841100000|2023-06-27 04:45:00|8212.3|8197.3|8211.9|8196.9|8212.4|8197.4|8211.8|8196.8|28
1687841400000|2023-06-27 04:50:00|8212|8197|8212.5|8197.5|8212.6|8197.6|8211.9|8196.9|23
1687841700000|2023-06-27 04:55:00|8212.4|8197.4|8212.1|8197.1|8212.5|8197.5|8212.1|8197.1|10
1687842000000|2023-06-27 05:00:00|8212.2|8197.2|8211.5|8196.5|8212.3|8197.3|8211.4|8196.4|18
1687842300000|2023-06-27 05:05:00|8211.4|8196.4|8211.4|8196.4|8211.7|8196.7|8211.3|8196.3|17
1687842600000|2023-06-27 05:10:00|8211.9|8196.9|8212.3|8197.3|8212.3|8197.3|8211.4|8196.4|47
1687842900000|2023-06-27 05:15:00|8212.2|8197.2|8212.2|8197.2|8212.7|8197.7|8212.2|8197.2|16
1687843200000|2023-06-27 05:20:00|8212.3|8197.3|8212.2|8197.2|8212.8|8197.8|8212.1|8197.1|53
1687843500000|2023-06-27 05:25:00|8212.3|8197.3|8212.4|8197.4|8212.5|8197.5|8212.3|8197.3|14
1687843800000|2023-06-27 05:30:00|8212.5|8197.5|8212.9|8197.9|8213.1|8198.1|8212.5|8197.5|11
1687844100000|2023-06-27 05:35:00|8213|8198|8213.1|8198.1|8213.1|8198.1|8212.8|8197.8|10
1687844400000|2023-06-27 05:40:00|8213|8198|8213.6|8198.6|8213.6|8198.6|8213|8198|7
1687844700000|2023-06-27 05:45:00|8213.7|8198.7|8213.3|8198.3|8213.8|8198.8|8213.3|8198.3|14
1687845000000|2023-06-27 05:50:00|8213.4|8198.4|8212.4|8197.4|8217.7|8198.4|8212.3|8192.7|12
1687845300000|2023-06-27 05:55:00|8212.3|8197.3|8212.4|8197.4|8212.8|8197.8|8212.2|8197.2|25
1687845600000|2023-06-27 06:00:00|8212.5|8197.5|8212.8|8197.8|8212.9|8197.9|8212.1|8197.1|24
1687845900000|2023-06-27 06:05:00|8212.7|8197.7|8212.4|8197.4|8212.8|8197.8|8212.2|8197.2|25
1687846200000|2023-06-27 06:10:00|8212.9|8197.9|8212.6|8197.6|8213.1|8198.1|8212.3|8197.3|30
1687846500000|2023-06-27 06:15:00|8212.5|8197.5|8212.5|8197.5|8213|8198|8212.3|8197.3|29
1687846800000|2023-06-27 06:20:00|8212.4|8197.4|8212.2|8197.2|8212.8|8197.8|8212.2|8197.2|13
1687847100000|2023-06-27 06:25:00|8212.4|8197.4|8212.2|8197.2|8212.6|8197.6|8212.1|8197.1|14
1687847400000|2023-06-27 06:30:00|8212.1|8197.1|8211.8|8196.8|8212.2|8197.2|8211.8|8196.8|6
1687847700000|2023-06-27 06:35:00|8211.7|8196.7|8210.8|8195.8|8211.8|8196.8|8210.8|8195.8|17
1687848000000|2023-06-27 06:40:00|8211|8196|8211.3|8196.3|8211.4|8196.4|8210.9|8195.9|10
1687848300000|2023-06-27 06:45:00|8211.6|8196.6|8212.3|8197.3|8213|8198|8211.6|8196.6|17
1687848600000|2023-06-27 06:50:00|8212.4|8197.4|8212.4|8197.4|8217.6|8198.1|8212.3|8192.6|35
1687848900000|2023-06-27 06:55:00|8212.3|8197.3|8212|8197|8212.4|8197.4|8211.5|8196.5|24
1687849200000|2023-06-27 07:00:00|8212.4|8197.4|8212.2|8197.2|8212.6|8197.6|8212.1|8197.1|18
1687849500000|2023-06-27 07:05:00|8212.1|8197.1|8212.7|8197.7|8212.8|8197.8|8212.1|8197.1|12
1687849800000|2023-06-27 07:10:00|8212.6|8197.6|8212.5|8197.5|8213.1|8198.1|8212.3|8197.3|33
1687850100000|2023-06-27 07:15:00|8212.6|8197.6|8212.9|8197.9|8212.9|8197.9|8212.4|8197.4|14
1687850400000|2023-06-27 07:20:00|8213|8198|8212.9|8197.9|8213|8198|8212.8|8197.8|6
1687850700000|2023-06-27 07:25:00|8213|8198|8213.9|8198.9|8214|8199|8213|8198|42
1687851000000|2023-06-27 07:30:00|8214.1|8199.1|8215.8|8200.8|8215.9|8200.9|8214.1|8199.1|48
1687851300000|2023-06-27 07:35:00|8215.9|8200.9|8215|8200|8216.2|8201.2|8214.6|8199.6|43
1687851600000|2023-06-27 07:40:00|8220|8195|8214.9|8199.9|8220|8200.3|8214.9|8194.9|29
1687851900000|2023-06-27 07:45:00|8215|8200|8215.1|8200.1|8215.5|8200.5|8214.8|8199.8|18
1687852200000|2023-06-27 07:50:00|8215.3|8200.3|8215.6|8200.6|8216.2|8201.2|8215.2|8200.2|35
1687852500000|2023-06-27 07:55:00|8215.7|8200.7|8216.5|8201.5|8216.7|8201.7|8215.7|8200.7|26
1687852800000|2023-06-27 08:00:00|8216.6|8201.6|8216.3|8201.3|8217.5|8202.5|8216.3|8201.3|39
1687853100000|2023-06-27 08:05:00|8216.2|8201.2|8216|8201|8216.3|8201.3|8215.8|8200.8|30
1687853400000|2023-06-27 08:10:00|8216.1|8201.1|8216.2|8201.2|8216.3|8201.3|8216|8201|24
1687853700000|2023-06-27 08:15:00|8215.9|8200.9|8215.8|8200.8|8216.3|8201.3|8215.8|8200.8|14
1687854000000|2023-06-27 08:20:00|8215.7|8200.7|8216.3|8201.3|8216.4|8201.4|8215.7|8200.7|15
1687854300000|2023-06-27 08:25:00|8216.2|8201.2|8215.7|8200.7|8216.3|8201.3|8215.5|8200.5|24
1687854600000|2023-06-27 08:30:00|8215.8|8200.8|8215.7|8200.7|8215.9|8200.9|8215.4|8200.4|26
1687854900000|2023-06-27 08:35:00|8215.6|8200.6|8215.9|8200.9|8216|8201|8215.5|8200.5|21
1687855200000|2023-06-27 08:40:00|8216|8201|8216.3|8201.3|8216.3|8201.3|8215.4|8200.4|36
1687855500000|2023-06-27 08:45:00|8216.4|8201.4|8216.3|8201.3|8216.5|8201.5|8215.7|8200.7|42
1687855800000|2023-06-27 08:50:00|8216.2|8201.2|8217.4|8202.4|8217.6|8202.6|8215.9|8200.9|34
1687856100000|2023-06-27 08:55:00|8217.5|8202.5|8217.6|8202.6|8222.1|8202.6|8216.9|8197.1|37
1687856400000|2023-06-27 09:00:00|8217.7|8202.7|8218|8203|8218.5|8203.5|8217.5|8202.5|30
1687856700000|2023-06-27 09:05:00|8217.9|8202.9|8218.3|8203.3|8218.3|8203.3|8217.5|8202.5|18
1687857000000|2023-06-27 09:10:00|8218.2|8203.2|8217.9|8202.9|8218.3|8203.3|8217.8|8202.8|13
1687857300000|2023-06-27 09:15:00|8217.8|8202.8|8218.2|8203.2|8218.2|8203.2|8217.3|8202.3|32
1687857600000|2023-06-27 09:20:00|8218|8203|8217.5|8202.5|8218.1|8203.1|8216.9|8201.9|26
1687857900000|2023-06-27 09:25:00|8217.8|8202.8|8217.3|8202.3|8217.8|8202.8|8217.2|8202.2|25
1687858200000|2023-06-27 09:30:00|8217.4|8202.4|8217.2|8202.2|8218.3|8203.3|8217.2|8202.2|26
1687858500000|2023-06-27 09:35:00|8217.3|8202.3|8217.7|8202.7|8217.8|8202.8|8217.2|8202.2|16
1687858800000|2023-06-27 09:40:00|8217.6|8202.6|8217.7|8202.7|8217.8|8202.8|8217.5|8202.5|8
1687859100000|2023-06-27 09:45:00|8217.6|8202.6|8217.6|8202.6|8217.7|8202.7|8217.5|8202.5|13
1687859400000|2023-06-27 09:50:00|8217.5|8202.5|8217.4|8202.4|8217.9|8202.9|8217.2|8202.2|35
1687859700000|2023-06-27 09:55:00|8217.3|8202.3|8219.1|8204.1|8219.1|8204.1|8217.3|8202.3|38
1687860000000|2023-06-27 10:00:00|8219|8204|8220.1|8205.1|8220.1|8205.1|8218.8|8203.8|49
1687860300000|2023-06-27 10:05:00|8220|8205|8219.5|8204.5|8220.2|8205.2|8219.5|8204.5|28
1687860600000|2023-06-27 10:10:00|8219.6|8204.6|8219.7|8204.7|8219.9|8204.9|8219.6|8204.6|12
1687860900000|2023-06-27 10:15:00|8219.6|8204.6|8219.1|8204.1|8219.9|8204.9|8218.7|8203.7|32
1687861200000|2023-06-27 10:20:00|8219.2|8204.2|8218.9|8203.9|8219.4|8204.4|8218.9|8203.9|15
1687861500000|2023-06-27 10:25:00|8218.8|8203.8|8218.9|8203.9|8218.9|8203.9|8218.6|8203.6|18
1687861800000|2023-06-27 10:30:00|8218.8|8203.8|8218.7|8203.7|8218.9|8203.9|8218.7|8203.7|10
1687862100000|2023-06-27 10:35:00|8218.8|8203.8|8218.9|8203.9|8218.9|8203.9|8218.6|8203.6|14
1687862400000|2023-06-27 10:40:00|8218.8|8203.8|8217.9|8202.9|8223.5|8203.8|8217.9|8198.5|15
1687862700000|2023-06-27 10:45:00|8218|8203|8217.8|8202.8|8218.1|8203.1|8217.8|8202.8|11
1687863000000|2023-06-27 10:50:00|8217.9|8202.9|8217.5|8202.5|8218.1|8203.1|8217.3|8202.3|17
1687863300000|2023-06-27 10:55:00|8217.4|8202.4|8217.8|8202.8|8217.9|8202.9|8217.1|8202.1|17
1687863600000|2023-06-27 11:00:00|8217.7|8202.7|8216.3|8201.3|8217.7|8202.7|8216.1|8201.1|41
1687863900000|2023-06-27 11:05:00|8216.4|8201.4|8216.2|8201.2|8216.4|8201.4|8215.9|8200.9|29
1687864200000|2023-06-27 11:10:00|8216.1|8201.1|8216.1|8201.1|8216.2|8201.2|8215.9|8200.9|11
1687864500000|2023-06-27 11:15:00|8216|8201|8216.1|8201.1|8216.2|8201.2|8215.9|8200.9|21
1687864800000|2023-06-27 11:20:00|8216.3|8201.3|8216.5|8201.5|8216.6|8201.6|8216|8201|24
1687865100000|2023-06-27 11:25:00|8216.4|8201.4|8217.5|8202.5|8217.6|8202.6|8216.3|8201.3|29
1687865400000|2023-06-27 11:30:00|8217.6|8202.6|8217.2|8202.2|8222.2|8202.6|8217.2|8197.2|7
1687865700000|2023-06-27 11:35:00|8217|8202|8221.5|8196.5|8221.6|8202|8216.3|8196.3|10
1687866000000|2023-06-27 11:40:00|8221.4|8196.4|8221.4|8196.4|8221.4|8201.5|8216.4|8196.3|6
1687866300000|2023-06-27 11:45:00|8221.3|8196.3|8221.1|8196.1|8221.3|8196.3|8221.1|8196.1|5
1687866600000|2023-06-27 11:50:00|8221.2|8196.2|8216.1|8201.1|8221.5|8201.1|8216.1|8196.1|16
1687866900000|2023-06-27 11:55:00|8216.2|8201.2|8215.9|8200.9|8221.1|8201.2|8215.9|8196|5
1687867200000|2023-06-27 12:00:00|8215.8|8200.8|8215.8|8200.8|8216|8201|8215.7|8200.7|9
1687867500000|2023-06-27 12:05:00|8215.7|8200.7|8215.7|8200.7|8216.1|8201.1|8215.3|8200.3|12
1687867800000|2023-06-27 12:10:00|8215.4|8200.4|8215|8200|8215.5|8200.5|8214.9|8199.9|7
1687868100000|2023-06-27 12:15:00|8214.8|8199.8|8214.1|8199.1|8214.8|8199.8|8213.9|8198.9|12
1687868400000|2023-06-27 12:20:00|8214.2|8199.2|8219.5|8194.5|8219.9|8199.4|8213.9|8194.2|27
1687868700000|2023-06-27 12:25:00|8219.6|8194.6|8219.6|8194.6|8219.7|8199.9|8214.7|8194.5|11
1687869000000|2023-06-27 12:30:00|8219.7|8194.7|8219.4|8194.4|8220.3|8200.9|8214.2|8194.3|52
1687869300000|2023-06-27 12:35:00|8219.5|8194.5|8214.2|8199.2|8219.6|8199.2|8213.6|8193.6|60
1687869600000|2023-06-27 12:40:00|8214.3|8199.3|8217.7|8192.7|8219.3|8199.4|8213.2|8192.6|46
1687869900000|2023-06-27 12:45:00|8217.8|8192.8|8214.5|8199.5|8218.1|8199.6|8213.1|8192.8|29
1687870200000|2023-06-27 12:50:00|8214.4|8199.4|8215.1|8200.1|8215.5|8200.5|8214.4|8199.4|22
1687870500000|2023-06-27 12:55:00|8215|8200|8218.9|8193.9|8219.4|8200|8214|8193.9|50
1687870800000|2023-06-27 13:00:00|8218.8|8193.8|8214.6|8199.6|8218.8|8199.7|8213.7|8193.8|45
1687871100000|2023-06-27 13:05:00|8214.5|8199.5|8214.5|8199.5|8214.6|8199.6|8214.5|8199.5|5
1687871400000|2023-06-27 13:10:00|8214.6|8199.6|8219.1|8194.1|8219.7|8199.8|8214.1|8194.1|22
1687871700000|2023-06-27 13:15:00|8214.3|8199.3|8214.1|8199.1|8214.5|8199.5|8213.8|8198.8|18
1687872000000|2023-06-27 13:20:00|8214.2|8199.2|8219.3|8194.3|8219.3|8199.3|8214.1|8194.2|10
1687872300000|2023-06-27 13:25:00|8219.2|8194.2|8213.8|8198.8|8219.9|8200.1|8213.7|8194.1|31
1687872600000|2023-06-27 13:30:00|8213.7|8198.7|8218.8|8193.8|8218.8|8199.1|8213.4|8193.6|51
1687872900000|2023-06-27 13:35:00|8218.7|8193.7|8213.6|8198.6|8219|8199.1|8213.5|8193.6|25
1687873200000|2023-06-27 13:40:00|8213.5|8198.5|8217.8|8192.8|8218.3|8198.7|8213|8192.7|43
1687873500000|2023-06-27 13:45:00|8217.7|8192.7|8219|8194|8219|8194|8217.7|8192.7|24
1687873800000|2023-06-27 13:50:00|8218.9|8193.9|8219.3|8194.3|8219.4|8194.4|8217.9|8192.9|28
1687874100000|2023-06-27 13:55:00|8219.4|8194.4|8219.5|8194.5|8219.6|8194.6|8219.3|8194.3|22
1687874400000|2023-06-27 14:00:00|8219.4|8194.4|8220.1|8195.1|8221.4|8196.4|8218.9|8193.9|96
1687874700000|2023-06-27 14:05:00|8220|8195|8215|8200|8220.5|8200.6|8215|8194.9|36
1687875000000|2023-06-27 14:10:00|8215.1|8200.1|8220.5|8195.5|8220.8|8200.9|8215|8195.4|26
1687875300000|2023-06-27 14:15:00|8220.4|8195.4|8214.6|8199.6|8220.4|8200.1|8214|8195|22
1687875600000|2023-06-27 14:20:00|8214.5|8199.5|8214.1|8199.1|8214.5|8199.5|8213.4|8198.4|39
1687875900000|2023-06-27 14:25:00|8214.2|8199.2|8214.3|8199.3|8215|8200|8214|8199|34
1687876200000|2023-06-27 14:30:00|8214.2|8199.2|8213.9|8198.9|8214.2|8199.2|8213.4|8198.4|38
1687876500000|2023-06-27 14:35:00|8214|8199|8214.2|8199.2|8219.3|8200.1|8214|8194.3|46
1687876800000|2023-06-27 14:40:00|8214.3|8199.3|8215.7|8200.7|8219.3|8200.7|8214.2|8194.3|27
1687877100000|2023-06-27 14:45:00|8215.6|8200.6|8213.9|8198.9|8219.9|8200.6|8212.8|8194.7|42
1687877400000|2023-06-27 14:50:00|8213.8|8198.8|8214.3|8199.3|8215.4|8200.4|8213.3|8198.3|43
1687877700000|2023-06-27 14:55:00|8214.5|8199.5|8215|8200|8215.1|8200.1|8214.3|8199.3|31
1687878000000|2023-06-27 15:00:00|8215.1|8200.1|8217.5|8202.5|8221.4|8202.5|8214.9|8195.6|48
1687878300000|2023-06-27 15:05:00|8217.2|8202.2|8223.6|8198.6|8224.4|8202.5|8217.2|8197.1|58
1687878600000|2023-06-27 15:10:00|8223.5|8198.5|8222.8|8197.8|8223.5|8198.5|8222.4|8197.4|31
1687878900000|2023-06-27 15:15:00|8222.7|8197.7|8222.6|8197.6|8222.9|8197.9|8222.6|8197.6|8
1687879200000|2023-06-27 15:20:00|8222.7|8197.7|8221|8196|8222.8|8197.8|8220.5|8195.5|43
1687879500000|2023-06-27 15:25:00|8220.9|8195.9|8221.1|8196.1|8221.6|8196.6|8220.9|8195.9|20
1687879800000|2023-06-27 15:30:00|8221.3|8196.3|8221.2|8196.2|8221.5|8196.5|8221.2|8196.2|12
1687880100000|2023-06-27 15:35:00|8221.1|8196.1|8215.9|8200.9|8221.1|8200.9|8215.7|8195.8|8
1687880400000|2023-06-27 15:40:00|8215.8|8200.8|8216|8201|8216|8201|8215.8|8200.8|5
1687880700000|2023-06-27 15:45:00|8216.2|8201.2|8215.2|8200.2|8216.3|8201.3|8215|8200|26
1687881000000|2023-06-27 15:50:00|8215.3|8200.3|8215|8200|8216|8201|8215|8200|23
1687881300000|2023-06-27 15:55:00|8214.9|8199.9|8215.2|8200.2|8215.3|8200.3|8214.9|8199.9|6
1687881600000|2023-06-27 16:00:00|8215.1|8200.1|8214.5|8199.5|8219.5|8200.1|8214.3|8194.1|15
1687881900000|2023-06-27 16:05:00|8214.6|8199.6|8219.5|8194.5|8219.8|8199.7|8214.5|8194.4|19
1687882200000|2023-06-27 16:10:00|8219.6|8194.6|8217.4|8192.4|8219.6|8194.6|8217.2|8192.2|55
1687882500000|2023-06-27 16:15:00|8217.5|8192.5|8218.3|8193.3|8218.3|8193.3|8217.4|8192.4|27
1687882800000|2023-06-27 16:20:00|8218.2|8193.2|8218.2|8193.2|8218.2|8193.2|8218.2|8193.2|1
1687883100000|2023-06-27 16:25:00|8217.9|8192.9|8218.3|8193.3|8218.4|8193.4|8217.8|8192.8|11
1687883400000|2023-06-27 16:30:00|8218.4|8193.4|8218.3|8193.3|8218.4|8193.4|8218.3|8193.3|4
1687883700000|2023-06-27 16:35:00|8218.4|8193.4|8218.4|8193.4|8218.4|8193.4|8218.3|8193.3|5
1687884000000|2023-06-27 16:40:00|8218.3|8193.3|8218|8193|8218.3|8193.3|8218|8193|5
1687884300000|2023-06-27 16:45:00|8218.2|8193.2|8218.5|8193.5|8218.5|8193.5|8218.2|8193.2|3
1687884600000|2023-06-27 16:50:00|8218.6|8193.6|8213.6|8198.6|8218.6|8198.6|8213.4|8193.4|11
1687884900000|2023-06-27 16:55:00|8213.7|8198.7|8213.8|8198.8|8213.8|8198.8|8213.6|8198.6|8
1687885200000|2023-06-27 17:00:00|8213.7|8198.7|8214.7|8199.7|8219.6|8199.8|8213.7|8194.6|18
1687885500000|2023-06-27 17:05:00|8214.6|8199.6|8214.9|8199.9|8215.2|8200.2|8214.6|8199.6|18
1687885800000|2023-06-27 17:10:00|8215|8200|8215.3|8200.3|8215.3|8200.3|8214.9|8199.9|10
1687886100000|2023-06-27 17:15:00|8215.2|8200.2|8214.9|8199.9|8215.3|8200.3|8214.9|8199.9|29
1687886400000|2023-06-27 17:20:00|8214.8|8199.8|8214.4|8199.4|8219.6|8199.9|8214.4|8194.4|13
1687886700000|2023-06-27 17:25:00|8214.5|8199.5|8214.8|8199.8|8215.1|8200.1|8214.5|8199.5|11
1687887000000|2023-06-27 17:30:00|8214.7|8199.7|8214.8|8199.8|8214.9|8199.9|8214.7|8199.7|6
1687887300000|2023-06-27 17:35:00|8214.9|8199.9|8215.2|8200.2|8215.3|8200.3|8214.9|8199.9|15
1687887900000|2023-06-27 17:45:00|8215.1|8200.1|8215.3|8200.3|8215.3|8200.3|8215.1|8200.1|5
1687888200000|2023-06-27 17:50:00|8215.2|8200.2|8215.1|8200.1|8215.2|8200.2|8215.1|8200.1|2
1687888500000|2023-06-27 17:55:00|8215.2|8200.2|8215.1|8200.1|8215.5|8200.5|8214.9|8199.9|32
1687888800000|2023-06-27 18:00:00|8215.2|8200.2|8215.1|8200.1|8215.5|8200.5|8215|8200|17
1687889100000|2023-06-27 18:05:00|8215|8200|8216.1|8201.1|8216.2|8201.2|8214.8|8199.8|14
1687889400000|2023-06-27 18:10:00|8216|8201|8220.8|8195.8|8220.8|8201|8215.9|8195.8|3
1687889700000|2023-06-27 18:15:00|8220.9|8195.9|8220.5|8195.5|8221|8196|8220.4|8195.4|11
1687890000000|2023-06-27 18:20:00|8220.6|8195.6|8215.6|8200.6|8220.6|8200.6|8215.6|8195.5|3
1687890300000|2023-06-27 18:25:00|8215.4|8200.4|8215.4|8200.4|8215.5|8200.5|8215.2|8200.2|6
1687890600000|2023-06-27 18:30:00|8215.3|8200.3|8220|8195|8220.3|8200.4|8215.3|8195|12
1687890900000|2023-06-27 18:35:00|8220.1|8195.1|8219.8|8194.8|8220.3|8195.3|8219.8|8194.8|12
1687891200000|2023-06-27 18:40:00|8219.7|8194.7|8219.6|8194.6|8219.8|8194.8|8219.6|8194.6|12
1687891500000|2023-06-27 18:45:00|8219.7|8194.7|8220.9|8195.9|8221.2|8201.3|8215.8|8194.7|19
1687891800000|2023-06-27 18:50:00|8221|8196|8220.6|8195.6|8221.1|8196.1|8220.6|8195.6|7
1687892100000|2023-06-27 18:55:00|8220.7|8195.7|8220.8|8195.8|8220.8|8195.8|8220.7|8195.7|2
1687892400000|2023-06-27 19:00:00|8220.7|8195.7|8220.6|8195.6|8220.7|8195.7|8220.6|8195.6|2
1687892700000|2023-06-27 19:05:00|8220.5|8195.5|8215.5|8200.5|8220.5|8200.5|8215.4|8195.4|5
1687893000000|2023-06-27 19:10:00|8215.6|8200.6|8219.6|8194.6|8219.8|8200.8|8215.2|8194.6|17
1687893300000|2023-06-27 19:15:00|8214.7|8199.7|8215.2|8200.2|8219.7|8200.3|8214.7|8194.7|11
1687893600000|2023-06-27 19:20:00|8220.1|8195.1|8219.9|8194.9|8220.1|8195.1|8219.6|8194.6|10
1687893900000|2023-06-27 19:25:00|8219.8|8194.8|8218.9|8193.9|8219.8|8194.8|8218.9|8193.9|13
1687894200000|2023-06-27 19:30:00|8219|8194|8219.2|8194.2|8219.7|8194.7|8219|8194|30
1687894500000|2023-06-27 19:35:00|8219.4|8194.4|8218.6|8193.6|8219.7|8194.7|8218.6|8193.6|15
1687894800000|2023-06-27 19:40:00|8218.4|8193.4|8218.1|8193.1|8218.4|8193.4|8218.1|8193.1|4
1687895100000|2023-06-27 19:45:00|8218|8193|8218.1|8193.1|8218.1|8193.1|8217.9|8192.9|4
1687895400000|2023-06-27 19:50:00|8218.2|8193.2|8218.2|8193.2|8218.2|8193.2|8218.2|8193.2|1
1687895700000|2023-06-27 19:55:00|8218.3|8193.3|8218.4|8193.4|8218.4|8193.4|8218.3|8193.3|2
1687910400000|2023-06-28 00:00:00|8219.3|8194.3|8219.3|8194.3|8219.3|8194.3|8219.3|8194.3|1
1687914000000|2023-06-28 01:00:00|8220.7|8195.7|8221|8196|8221|8196|8220.7|8195.7|6
1687914300000|2023-06-28 01:05:00|8221.1|8196.1|8220.9|8195.9|8226.5|8201.5|8220.9|8195.9|80
1687914600000|2023-06-28 01:10:00|8220.8|8195.8|8220.2|8195.2|8221|8196|8220|8195|21
1687914900000|2023-06-28 01:15:00|8220.1|8195.1|8223|8198|8223.7|8198.7|8220|8195|77
1687915200000|2023-06-28 01:20:00|8222.9|8197.9|8223.2|8198.2|8223.5|8198.5|8222.7|8197.7|59
1687915500000|2023-06-28 01:25:00|8223.1|8198.1|8223.1|8198.1|8223.4|8198.4|8223|8198|12
1687915800000|2023-06-28 01:30:00|8223|8198|8223|8198|8223.1|8198.1|8222.9|8197.9|11
1687916100000|2023-06-28 01:35:00|8223.1|8198.1|8222.9|8197.9|8223.1|8198.1|8222.8|8197.8|13
1687916400000|2023-06-28 01:40:00|8222.8|8197.8|8222.9|8197.9|8223.1|8198.1|8222.8|8197.8|20
1687917000000|2023-06-28 01:50:00|8223|8198|8223|8198|8223|8198|8223|8198|1
1687917300000|2023-06-28 01:55:00|8222.9|8197.9|8223|8198|8223.1|8198.1|8222.8|8197.8|34
1687917600000|2023-06-28 02:00:00|8222.9|8197.9|8222.8|8197.8|8222.9|8197.9|8222.8|8197.8|4
1687917900000|2023-06-28 02:05:00|8223.3|8198.3|8224.1|8199.1|8224.3|8199.3|8223.3|8198.3|25
1687918200000|2023-06-28 02:10:00|8224.2|8199.2|8224.2|8199.2|8224.3|8199.3|8224.1|8199.1|5
1687918500000|2023-06-28 02:15:00|8224.3|8199.3|8223.8|8198.8|8224.3|8199.3|8223.7|8198.7|13
1687918800000|2023-06-28 02:20:00|8223.9|8198.9|8224|8199|8224.1|8199.1|8223.8|8198.8|16
1687919100000|2023-06-28 02:25:00|8223.9|8198.9|8223.7|8198.7|8224.1|8199.1|8223.7|8198.7|25
1687919400000|2023-06-28 02:30:00|8223.8|8198.8|8223.7|8198.7|8223.9|8198.9|8223.7|8198.7|12
1687919700000|2023-06-28 02:35:00|8223.4|8198.4|8223.5|8198.5|8223.5|8198.5|8223.4|8198.4|10
1687920000000|2023-06-28 02:40:00|8223.6|8198.6|8223.5|8198.5|8223.6|8198.6|8223.5|8198.5|2
1687920300000|2023-06-28 02:45:00|8223.4|8198.4|8223.4|8198.4|8223.6|8198.6|8223.2|8198.2|13
1687920600000|2023-06-28 02:50:00|8223.5|8198.5|8223.9|8198.9|8223.9|8198.9|8223.5|8198.5|4
1687920900000|2023-06-28 02:55:00|8224|8199|8224.3|8199.3|8224.6|8199.6|8223.7|8198.7|40
1687921200000|2023-06-28 03:00:00|8224.5|8199.5|8224|8199|8224.5|8199.5|8223.8|8198.8|20
1687921500000|2023-06-28 03:05:00|8224.1|8199.1|8222.4|8197.4|8224.1|8199.1|8222.4|8197.4|21
1687921800000|2023-06-28 03:10:00|8222.5|8197.5|8222.5|8197.5|8222.5|8197.5|8222.5|8197.5|1
1687922100000|2023-06-28 03:15:00|8222.4|8197.4|8221.5|8196.5|8222.4|8197.4|8221.3|8196.3|25
1687922400000|2023-06-28 03:20:00|8221.6|8196.6|8220.5|8195.5|8221.8|8196.8|8220.2|8195.2|123
1687922700000|2023-06-28 03:25:00|8220.4|8195.4|8220.8|8195.8|8220.9|8195.9|8220.1|8195.1|114
1687923000000|2023-06-28 03:30:00|8220.6|8195.6|8220.2|8195.2|8221.5|8196.5|8220.1|8195.1|106
1687923300000|2023-06-28 03:35:00|8220.3|8195.3|8219.5|8194.5|8220.6|8199.2|8214.2|8193.9|92
1687923600000|2023-06-28 03:40:00|8219.4|8194.4|8218.4|8193.4|8219.9|8194.9|8218.4|8193.4|118
1687923900000|2023-06-28 03:45:00|8218.5|8193.5|8213.9|8198.9|8218.5|8199.1|8213.6|8193.5|27
1687924200000|2023-06-28 03:50:00|8213.8|8198.8|8218.3|8193.3|8219|8199.1|8213.5|8193.3|23
1687924500000|2023-06-28 03:55:00|8218.2|8193.2|8213.7|8198.7|8218.7|8198.9|8213.6|8193.2|23
1687924800000|2023-06-28 04:00:00|8218.6|8193.6|8213.7|8198.7|8218.6|8199.4|8213.5|8193.6|14
1687925100000|2023-06-28 04:05:00|8213.6|8198.6|8213.3|8198.3|8213.9|8198.9|8212.8|8197.8|52
1687925400000|2023-06-28 04:10:00|8213.4|8198.4|8213.9|8198.9|8218.7|8199|8213.1|8193.1|68
1687925700000|2023-06-28 04:15:00|8214|8199|8214|8199|8214.3|8199.3|8213.6|8198.6|47
1687926000000|2023-06-28 04:20:00|8214.1|8199.1|8214.5|8199.5|8214.6|8199.6|8213.8|8198.8|38
1687926300000|2023-06-28 04:25:00|8214.4|8199.4|8214.9|8199.9|8214.9|8199.9|8214.4|8199.4|14
1687926600000|2023-06-28 04:30:00|8215|8200|8215.3|8200.3|8215.7|8200.7|8215|8200|50
1687926900000|2023-06-28 04:35:00|8215.4|8200.4|8215.1|8200.1|8216.1|8201.1|8214.8|8199.8|36
1687927200000|2023-06-28 04:40:00|8215.2|8200.2|8214.8|8199.8|8215.2|8200.2|8214.6|8199.6|54
1687927500000|2023-06-28 04:45:00|8214.9|8199.9|8215.2|8200.2|8215.2|8200.2|8214.5|8199.5|26
1687927800000|2023-06-28 04:50:00|8215.3|8200.3|8215.8|8200.8|8215.8|8200.8|8215.3|8200.3|16
1687928100000|2023-06-28 04:55:00|8215.5|8200.5|8215.8|8200.8|8216.1|8201.1|8215.5|8200.5|17
1687928400000|2023-06-28 05:00:00|8215.9|8200.9|8216.1|8201.1|8216.2|8201.2|8215.6|8200.6|19
1687928700000|2023-06-28 05:05:00|8216.2|8201.2|8216.5|8201.5|8216.5|8201.5|8215.9|8200.9|22
1687929000000|2023-06-28 05:10:00|8216.4|8201.4|8216.5|8201.5|8216.5|8201.5|8216.2|8201.2|23
1687929300000|2023-06-28 05:15:00|8216.4|8201.4|8216.4|8201.4|8216.6|8201.6|8216.2|8201.2|20
1687929600000|2023-06-28 05:20:00|8216.5|8201.5|8215.6|8200.6|8216.5|8201.5|8215.5|8200.5|33
1687929900000|2023-06-28 05:25:00|8215.7|8200.7|8215.8|8200.8|8215.8|8200.8|8215.5|8200.5|6
1687930200000|2023-06-28 05:30:00|8215.3|8200.3|8214.6|8199.6|8219.5|8200.7|8214.3|8194.5|60
1687930500000|2023-06-28 05:35:00|8214.5|8199.5|8214.3|8199.3|8214.6|8199.6|8214|8199|20
1687930800000|2023-06-28 05:40:00|8214.4|8199.4|8214.4|8199.4|8214.5|8199.5|8214.1|8199.1|22
1687931100000|2023-06-28 05:45:00|8214.6|8199.6|8214.8|8199.8|8215.3|8200.3|8214.2|8199.2|52
1687931400000|2023-06-28 05:50:00|8214.7|8199.7|8214.3|8199.3|8214.8|8199.8|8214.2|8199.2|11
1687931700000|2023-06-28 05:55:00|8214.4|8199.4|8214.4|8199.4|8220.2|8200.2|8214.4|8194.9|36
1687932000000|2023-06-28 06:00:00|8214.6|8199.6|8214.6|8199.6|8214.6|8199.6|8214.5|8199.5|7
1687932300000|2023-06-28 06:05:00|8214.5|8199.5|8214.7|8199.7|8215.1|8200.1|8214.5|8199.5|19
1687932600000|2023-06-28 06:10:00|8214.9|8199.9|8214.9|8199.9|8219.7|8200.1|8214.6|8194.5|26
1687932900000|2023-06-28 06:15:00|8214.8|8199.8|8215|8200|8215|8200|8214.7|8199.7|19
1687933200000|2023-06-28 06:20:00|8215.1|8200.1|8215.8|8200.8|8215.8|8200.8|8215|8200|20
1687933500000|2023-06-28 06:25:00|8215.9|8200.9|8215.8|8200.8|8216.1|8201.1|8215.5|8200.5|41
1687933800000|2023-06-28 06:30:00|8215.7|8200.7|8216.3|8201.3|8216.3|8201.3|8215.7|8200.7|11
1687934100000|2023-06-28 06:35:00|8216.4|8201.4|8216.3|8201.3|8216.4|8201.4|8215.8|8200.8|32
1687934400000|2023-06-28 06:40:00|8221.5|8196.5|8217.7|8202.7|8222.2|8202.7|8216.5|8196.5|30
1687934700000|2023-06-28 06:45:00|8217.4|8202.4|8218.1|8203.1|8218.1|8203.1|8217.3|8202.3|30
1687935000000|2023-06-28 06:50:00|8218.2|8203.2|8218.5|8203.5|8218.8|8203.8|8218.1|8203.1|48
1687935300000|2023-06-28 06:55:00|8218.6|8203.6|8222.1|8207.1|8222.4|8207.4|8218.5|8203.5|148
1687935600000|2023-06-28 07:00:00|8222|8207|8222.9|8207.9|8223|8208|8220.7|8205.7|111
1687935900000|2023-06-28 07:05:00|8222.8|8207.8|8223.1|8208.1|8224.7|8209.7|8222.7|8207.7|83
1687936200000|2023-06-28 07:10:00|8223|8208|8222.9|8207.9|8223|8208|8221.9|8206.9|57
1687936500000|2023-06-28 07:15:00|8227.7|8202.7|8222.2|8207.2|8227.7|8207.8|8221.7|8202.7|39
1687936800000|2023-06-28 07:20:00|8222|8207|8220.9|8205.9|8227|8207.1|8220.9|8201.7|61
1687937100000|2023-06-28 07:25:00|8221|8206|8226.3|8201.3|8226.4|8206.9|8220.9|8200.8|56
1687937400000|2023-06-28 07:30:00|8226.2|8201.2|8220.5|8205.5|8226.3|8206.3|8219|8200.4|49
1687937700000|2023-06-28 07:35:00|8220.3|8205.3|8220.6|8205.6|8226.3|8206.7|8220.3|8201.2|65
1687938000000|2023-06-28 07:40:00|8220.7|8205.7|8220|8205|8220.7|8205.7|8219.7|8204.7|43
1687938300000|2023-06-28 07:45:00|8219.9|8204.9|8219.4|8204.4|8219.9|8204.9|8219.2|8204.2|28
1687938600000|2023-06-28 07:50:00|8219.5|8204.5|8220|8205|8220|8205|8219.2|8204.2|43
1687938900000|2023-06-28 07:55:00|8220.1|8205.1|8219.9|8204.9|8220.3|8205.3|8219.6|8204.6|43
1687939200000|2023-06-28 08:00:00|8220|8205|8219.9|8204.9|8220.4|8205.4|8219.9|8204.9|18
1687939500000|2023-06-28 08:05:00|8220|8205|8220.1|8205.1|8220.5|8205.5|8219.6|8204.6|33
1687939800000|2023-06-28 08:10:00|8220|8205|8220|8205|8220.2|8205.2|8220|8205|8
1687940100000|2023-06-28 08:15:00|8219.8|8204.8|8220|8205|8220.1|8205.1|8219.5|8204.5|19
1687940400000|2023-06-28 08:20:00|8219.9|8204.9|8225.2|8200.2|8225.6|8205.6|8219.8|8199.8|42
1687940700000|2023-06-28 08:25:00|8225.1|8200.1|8220.5|8205.5|8225.2|8205.5|8219.1|8199.8|35
1687941000000|2023-06-28 08:30:00|8220.6|8205.6|8220.5|8205.5|8221.1|8206.1|8219.8|8204.8|66
1687941300000|2023-06-28 08:35:00|8220.4|8205.4|8219.7|8204.7|8220.9|8205.9|8219.7|8204.7|30
1687941600000|2023-06-28 08:40:00|8219.6|8204.6|8219.4|8204.4|8219.6|8204.6|8219.2|8204.2|17
1687941900000|2023-06-28 08:45:00|8219.3|8204.3|8218.5|8203.5|8219.3|8204.3|8218.2|8203.2|32
1687942200000|2023-06-28 08:50:00|8218.4|8203.4|8219.6|8204.6|8224.6|8204.9|8218.1|8199.6|36
1687942500000|2023-06-28 08:55:00|8219.7|8204.7|8220.1|8205.1|8220.1|8205.1|8219.7|8204.7|20
1687942800000|2023-06-28 09:00:00|8220.2|8205.2|8220.1|8205.1|8225.2|8205.7|8219.8|8200|37
1687943100000|2023-06-28 09:05:00|8220.2|8205.2|8219.9|8204.9|8224.7|8205.6|8219.5|8199.6|25
1687943400000|2023-06-28 09:10:00|8219.8|8204.8|8220|8205|8224.5|8205.3|8219|8199.1|27
1687943700000|2023-06-28 09:15:00|8219.8|8204.8|8220|8205|8220.1|8205.1|8219.8|8204.8|12
1687944000000|2023-06-28 09:20:00|8219.9|8204.9|8219.8|8204.8|8220.2|8205.2|8219.8|8204.8|20
1687944300000|2023-06-28 09:25:00|8219.9|8204.9|8221.2|8206.2|8221.3|8206.3|8219.8|8204.8|43
1687944600000|2023-06-28 09:30:00|8221.3|8206.3|8220.1|8205.1|8226|8206.4|8220.1|8201|24
1687944900000|2023-06-28 09:35:00|8220.2|8205.2|8219.4|8204.4|8220.3|8205.3|8219.3|8204.3|26
1687945200000|2023-06-28 09:40:00|8219.5|8204.5|8219.9|8204.9|8220|8205|8219.4|8204.4|36
1687945500000|2023-06-28 09:45:00|8219.8|8204.8|8220.9|8205.9|8221.2|8206.2|8219.8|8204.8|27
1687945800000|2023-06-28 09:50:00|8221|8206|8222.6|8207.6|8222.6|8207.6|8220.9|8205.9|48
1687946100000|2023-06-28 09:55:00|8222.5|8207.5|8222.6|8207.6|8223.5|8208.5|8222.2|8207.2|61
1687946400000|2023-06-28 10:00:00|8222.5|8207.5|8222.2|8207.2|8227.3|8208.1|8221.7|8201.9|49
1687946700000|2023-06-28 10:05:00|8222.1|8207.1|8221.6|8206.6|8222.1|8207.1|8221.4|8206.4|31
1687947000000|2023-06-28 10:10:00|8221.5|8206.5|8221.1|8206.1|8222|8207|8221|8206|18
1687947300000|2023-06-28 10:15:00|8221|8206|8220.2|8205.2|8221.3|8206.3|8220.2|8205.2|32
1687947600000|2023-06-28 10:20:00|8220.3|8205.3|8220.7|8205.7|8220.8|8205.8|8220.1|8205.1|16
1687947900000|2023-06-28 10:25:00|8220.8|8205.8|8220.8|8205.8|8221|8206|8220.8|8205.8|9
1687948200000|2023-06-28 10:30:00|8220.7|8205.7|8220.3|8205.3|8220.8|8205.8|8220.3|8205.3|24
1687948500000|2023-06-28 10:35:00|8220.4|8205.4|8220.6|8205.6|8220.8|8205.8|8220.4|8205.4|21
1687948800000|2023-06-28 10:40:00|8220.1|8205.1|8220.5|8205.5|8220.7|8205.7|8220|8205|15
1687949100000|2023-06-28 10:45:00|8220.6|8205.6|8220.8|8205.8|8220.8|8205.8|8220.5|8205.5|7
1687949400000|2023-06-28 10:50:00|8221|8206|8220.5|8205.5|8221.1|8206.1|8220.4|8205.4|17
1687949700000|2023-06-28 10:55:00|8220.6|8205.6|8220.8|8205.8|8220.8|8205.8|8220.3|8205.3|9
1687950000000|2023-06-28 11:00:00|8220.9|8205.9|8220.4|8205.4|8220.9|8205.9|8220.2|8205.2|23
1687950300000|2023-06-28 11:05:00|8220.5|8205.5|8220.2|8205.2|8220.5|8205.5|8220|8205|18
1687950600000|2023-06-28 11:10:00|8220.1|8205.1|8224.6|8199.6|8224.8|8205.4|8220|8199.6|14
1687950900000|2023-06-28 11:15:00|8224.8|8199.8|8220.3|8205.3|8225.6|8205.9|8219.7|8199.8|23
1687951200000|2023-06-28 11:20:00|8220.4|8205.4|8218.8|8203.8|8220.5|8205.5|8218.7|8203.7|36
1687951500000|2023-06-28 11:25:00|8218.9|8203.9|8218.7|8203.7|8219|8204|8218.6|8203.6|31
1687951800000|2023-06-28 11:30:00|8218.6|8203.6|8218.6|8203.6|8218.6|8203.6|8218.3|8203.3|11
1687952100000|2023-06-28 11:35:00|8218.7|8203.7|8219.4|8204.4|8219.4|8204.4|8218|8203|17
1687952400000|2023-06-28 11:40:00|8219.5|8204.5|8220.2|8205.2|8220.2|8205.2|8219.2|8204.2|11
1687952700000|2023-06-28 11:45:00|8220.3|8205.3|8225.3|8200.3|8225.4|8205.5|8220.3|8200.3|7
1687953000000|2023-06-28 11:50:00|8225.2|8200.2|8220.4|8205.4|8225.2|8205.4|8220.1|8200.1|20
1687953300000|2023-06-28 11:55:00|8220.3|8205.3|8220.9|8205.9|8221|8206|8220.3|8205.3|13
1687953600000|2023-06-28 12:00:00|8220.8|8205.8|8221|8206|8225.4|8206.2|8219.9|8200.4|21
1687953900000|2023-06-28 12:05:00|8221.1|8206.1|8221.3|8206.3|8221.4|8206.4|8221|8206|11
1687954200000|2023-06-28 12:10:00|8221.5|8206.5|8223.7|8208.7|8227.4|8208.7|8221.5|8202.2|47
1687954500000|2023-06-28 12:15:00|8223.6|8208.6|8223.7|8208.7|8230|8210.1|8223.6|8203.5|54
1687954800000|2023-06-28 12:20:00|8223.6|8208.6|8222.8|8207.8|8223.8|8208.8|8222.5|8207.5|31
1687955100000|2023-06-28 12:25:00|8222.9|8207.9|8224.1|8209.1|8224.1|8209.1|8222.3|8207.3|21
1687955400000|2023-06-28 12:30:00|8224.2|8209.2|8223.9|8208.9|8224.2|8209.2|8223.6|8208.6|28
1687955700000|2023-06-28 12:35:00|8224|8209|8222.4|8207.4|8224|8209|8222.1|8207.1|19
1687956000000|2023-06-28 12:40:00|8222.3|8207.3|8221.3|8206.3|8222.3|8207.3|8220.8|8205.8|32
1687956300000|2023-06-28 12:45:00|8221.2|8206.2|8221.5|8206.5|8222|8207|8221|8206|37
1687956600000|2023-06-28 12:50:00|8221.6|8206.6|8221.5|8206.5|8221.7|8206.7|8221.4|8206.4|21
1687956900000|2023-06-28 12:55:00|8221.6|8206.6|8221.6|8206.6|8221.8|8206.8|8221.5|8206.5|10
1687957200000|2023-06-28 13:00:00|8221.7|8206.7|8221.6|8206.6|8226.7|8207|8221.2|8201.7|16
1687957500000|2023-06-28 13:05:00|8221.5|8206.5|8221.8|8206.8|8221.9|8206.9|8221.5|8206.5|16
1687957800000|2023-06-28 13:10:00|8222|8207|8227|8202|8227.1|8207.7|8222|8202|37
1687958100000|2023-06-28 13:15:00|8227.1|8202.1|8220.6|8205.6|8227.1|8206.8|8220.6|8201.9|28
1687958400000|2023-06-28 13:20:00|8220.7|8205.7|8220.8|8205.8|8220.9|8205.9|8220.5|8205.5|10
1687958700000|2023-06-28 13:25:00|8220.9|8205.9|8220.8|8205.8|8220.9|8205.9|8220.4|8205.4|21
1687959000000|2023-06-28 13:30:00|8220.6|8205.6|8219.4|8204.4|8225.6|8205.7|8218.5|8199|55
1687959300000|2023-06-28 13:35:00|8219.3|8204.3|8224.6|8199.6|8225.8|8205.7|8219.3|8199.5|103
1687959600000|2023-06-28 13:40:00|8224.5|8199.5|8226.3|8201.3|8226.6|8206.4|8219.8|8199.4|46
1687959900000|2023-06-28 13:45:00|8226.1|8201.1|8225|8200|8227.4|8204.4|8218.9|8198.7|101
1687960200000|2023-06-28 13:50:00|8225.1|8200.1|8223.5|8198.5|8225.1|8200.1|8222.5|8197.5|55
1687960500000|2023-06-28 13:55:00|8223.4|8198.4|8218.2|8203.2|8223.4|8203.6|8217.7|8197.5|46
1687960800000|2023-06-28 14:00:00|8218.1|8203.1|8218.3|8203.3|8218.3|8203.3|8217.2|8202.2|27
1687961100000|2023-06-28 14:05:00|8218.4|8203.4|8218.8|8203.8|8218.8|8203.8|8217.9|8202.9|26
1687961400000|2023-06-28 14:10:00|8223.7|8198.7|8220.7|8205.7|8225.8|8206.5|8219.9|8198.7|37
1687961700000|2023-06-28 14:15:00|8220.6|8205.6|8219.4|8204.4|8225.1|8205.7|8219.1|8199.5|52
1687962000000|2023-06-28 14:20:00|8219.6|8204.6|8219.5|8204.5|8219.9|8204.9|8219.4|8204.4|23
1687962300000|2023-06-28 14:25:00|8219.6|8204.6|8225.4|8200.4|8225.4|8205.1|8219.6|8199.6|69
1687962600000|2023-06-28 14:30:00|8225.3|8200.3|8221.1|8206.1|8225.9|8206.1|8220.7|8200.3|41
1687962900000|2023-06-28 14:35:00|8221|8206|8221|8206|8221.7|8206.7|8220.9|8205.9|75
1687963200000|2023-06-28 14:40:00|8220.9|8205.9|8221.6|8206.6|8221.6|8206.6|8220.7|8205.7|31
1687963500000|2023-06-28 14:45:00|8221.5|8206.5|8222.3|8207.3|8227.4|8207.6|8221.5|8201.6|60
1687963800000|2023-06-28 14:50:00|8222.4|8207.4|8228.5|8203.5|8228.7|8208.7|8222.4|8202.9|42
1687964100000|2023-06-28 14:55:00|8228.2|8203.2|8221|8206|8228.2|8208.2|8220.9|8203.1|28
1687964400000|2023-06-28 15:00:00|8221.2|8206.2|8220.1|8205.1|8221.7|8206.7|8219.4|8204.4|42
1687964700000|2023-06-28 15:05:00|8220|8205|8220|8205|8220.1|8205.1|8218.9|8203.9|34
1687965000000|2023-06-28 15:10:00|8219.9|8204.9|8218.7|8203.7|8219.9|8204.9|8218.7|8203.7|12
1687965300000|2023-06-28 15:15:00|8218.6|8203.6|8218.6|8203.6|8218.8|8203.8|8218.1|8203.1|48
1687965600000|2023-06-28 15:20:00|8218.7|8203.7|8218|8203|8222.4|8203.8|8217.5|8197.4|23
1687965900000|2023-06-28 15:25:00|8218.1|8203.1|8217.9|8202.9|8218.3|8203.3|8217.6|8202.6|19
1687966200000|2023-06-28 15:30:00|8222.7|8197.7|8218.1|8203.1|8223.1|8203.3|8217.6|8197.6|35
1687966500000|2023-06-28 15:35:00|8218|8203|8217.5|8202.5|8218.1|8203.1|8217.1|8202.1|24
1687966800000|2023-06-28 15:40:00|8217.4|8202.4|8217.7|8202.7|8218.2|8203.2|8217.3|8202.3|27
1687967100000|2023-06-28 15:45:00|8217.6|8202.6|8216.7|8201.7|8217.6|8202.6|8215.7|8200.7|23
1687967400000|2023-06-28 15:50:00|8221.6|8196.6|8221.7|8196.7|8221.9|8201.7|8216.5|8196.2|22
1687967700000|2023-06-28 15:55:00|8222|8197|8222.1|8197.1|8223.1|8198.1|8221.9|8196.9|36
1687968000000|2023-06-28 16:00:00|8222.2|8197.2|8223.3|8198.3|8223.3|8198.3|8222.2|8197.2|28
1687968300000|2023-06-28 16:05:00|8223.2|8198.2|8223.2|8198.2|8223.5|8198.5|8223.2|8198.2|7
1687968600000|2023-06-28 16:10:00|8223.3|8198.3|8223.2|8198.2|8223.5|8198.5|8223.2|8198.2|10
1687968900000|2023-06-28 16:15:00|8223.3|8198.3|8223.3|8198.3|8223.6|8198.6|8223.3|8198.3|11
1687969200000|2023-06-28 16:20:00|8223.4|8198.4|8223.3|8198.3|8223.4|8198.4|8223|8198|14
1687969500000|2023-06-28 16:25:00|8223.4|8198.4|8223.5|8198.5|8223.6|8198.6|8223.2|8198.2|12
1687969800000|2023-06-28 16:30:00|8223.6|8198.6|8223.6|8198.6|8223.9|8198.9|8223.4|8198.4|32
1687970100000|2023-06-28 16:35:00|8223.4|8198.4|8223.6|8198.6|8224|8199|8223.4|8198.4|17
1687970400000|2023-06-28 16:40:00|8223.7|8198.7|8224|8199|8224.3|8199.3|8223.7|8198.7|12
1687970700000|2023-06-28 16:45:00|8223.9|8198.9|8224|8199|8224.1|8199.1|8223.7|8198.7|15
1687971000000|2023-06-28 16:50:00|8224.1|8199.1|8224.3|8199.3|8224.4|8199.4|8224|8199|14
1687971300000|2023-06-28 16:55:00|8224.2|8199.2|8223.6|8198.6|8224.2|8199.2|8223.1|8198.1|31
1687971600000|2023-06-28 17:00:00|8223.5|8198.5|8223.6|8198.6|8223.7|8198.7|8223.1|8198.1|18
1687971900000|2023-06-28 17:05:00|8223.7|8198.7|8223.5|8198.5|8224|8199|8222.7|8197.7|32
1687972200000|2023-06-28 17:10:00|8223.6|8198.6|8223.3|8198.3|8223.6|8198.6|8223|8198|22
1687972500000|2023-06-28 17:15:00|8223.4|8198.4|8223.5|8198.5|8223.5|8198.5|8223.4|8198.4|2
1687972800000|2023-06-28 17:20:00|8223.6|8198.6|8223.7|8198.7|8223.7|8198.7|8223.6|8198.6|2
1687973100000|2023-06-28 17:25:00|8223.8|8198.8|8223.8|8198.8|8223.8|8198.8|8223.7|8198.7|3
1687973400000|2023-06-28 17:30:00|8223.9|8198.9|8224.1|8199.1|8224.1|8199.1|8223.9|8198.9|3
1687973700000|2023-06-28 17:35:00|8224.2|8199.2|8224.3|8199.3|8224.4|8199.4|8224.1|8199.1|14
1687974000000|2023-06-28 17:40:00|8224.4|8199.4|8224.4|8199.4|8224.6|8199.6|8224.1|8199.1|15
1687974300000|2023-06-28 17:45:00|8224.5|8199.5|8220.4|8205.4|8224.6|8205.4|8219.3|8199.5|16
1687974600000|2023-06-28 17:50:00|8220.5|8205.5|8224.9|8199.9|8225.3|8205.5|8219.9|8199.9|22
1687974900000|2023-06-28 17:55:00|8224.8|8199.8|8224.5|8199.5|8225|8200|8224.5|8199.5|21
1687975200000|2023-06-28 18:00:00|8219.6|8204.6|8223.3|8198.3|8224.6|8204.7|8219.6|8198.3|12
1687975500000|2023-06-28 18:05:00|8223.2|8198.2|8222.9|8197.9|8223.4|8198.4|8222.8|8197.8|10
1687975800000|2023-06-28 18:10:00|8222.8|8197.8|8218|8203|8222.8|8203|8217.9|8197.8|3
1687976100000|2023-06-28 18:15:00|8218.1|8203.1|8218.1|8203.1|8218.1|8203.1|8218|8203|5
1687976400000|2023-06-28 18:20:00|8218|8203|8218.2|8203.2|8218.2|8203.2|8218|8203|3
1687976700000|2023-06-28 18:25:00|8218.3|8203.3|8218.3|8203.3|8218.4|8203.4|8218.3|8203.3|3
1687977000000|2023-06-28 18:30:00|8218.4|8203.4|8218.1|8203.1|8218.4|8203.4|8218|8203|6
1687977300000|2023-06-28 18:35:00|8218|8203|8217.9|8202.9|8218|8203|8217.9|8202.9|6
1687977600000|2023-06-28 18:40:00|8218|8203|8217.9|8202.9|8218|8203|8217.8|8202.8|4
1687977900000|2023-06-28 18:45:00|8218|8203|8218.1|8203.1|8223.5|8203.8|8218|8198|14
1687978200000|2023-06-28 18:50:00|8218|8203|8223.1|8198.1|8223.1|8203|8218|8197.9|4
1687978500000|2023-06-28 18:55:00|8223|8198|8223|8198|8223|8198|8223|8198|1
1687978800000|2023-06-28 19:00:00|8223.1|8198.1|8222.8|8197.8|8223.2|8198.2|8222.8|8197.8|13
1687979100000|2023-06-28 19:05:00|8222.9|8197.9|8222.9|8197.9|8222.9|8197.9|8222.8|8197.8|7
1687979400000|2023-06-28 19:10:00|8223|8198|8223|8198|8223|8198|8223|8198|1
1687980000000|2023-06-28 19:20:00|8223.1|8198.1|8223.1|8198.1|8223.1|8198.1|8223.1|8198.1|1
1687980300000|2023-06-28 19:25:00|8223|8198|8223|8198|8223|8198|8223|8198|1
1687980600000|2023-06-28 19:30:00|8223.1|8198.1|8222.9|8197.9|8223.1|8203|8217.9|8197.7|10
1687980900000|2023-06-28 19:35:00|8222.8|8197.8|8222.8|8197.8|8222.8|8197.8|8222.8|8197.8|1
1687981200000|2023-06-28 19:40:00|8222.7|8197.7|8222.8|8197.8|8222.8|8197.8|8222.7|8197.7|2
1687981500000|2023-06-28 19:45:00|8223|8198|8222.7|8197.7|8223.1|8198.1|8222.6|8197.6|12
1687982100000|2023-06-28 19:55:00|8222.6|8197.6|8222.6|8197.6|8222.7|8197.7|8222.6|8197.6|5
1687996800000|2023-06-29 00:00:00|8222.3|8197.3|8222.3|8197.3|8222.3|8197.3|8222.3|8197.3|1
1688000400000|2023-06-29 01:00:00|8224|8199|8224|8199|8224|8199|8224|8199|1
1688001300000|2023-06-29 01:15:00|8223.7|8198.7|8222.9|8197.9|8223.7|8198.7|8217.7|8192.7|48
1688001600000|2023-06-29 01:20:00|8222.8|8197.8|8223|8198|8223|8198|8222.7|8197.7|15
1688002200000|2023-06-29 01:30:00|8223.1|8198.1|8223.1|8198.1|8223.2|8198.2|8223|8198|7
1688002500000|2023-06-29 01:35:00|8223.3|8198.3|8223.1|8198.1|8223.3|8198.3|8223.1|8198.1|5
1688003100000|2023-06-29 01:45:00|8223.2|8198.2|8223.1|8198.1|8223.2|8198.2|8223.1|8198.1|2
1688003700000|2023-06-29 01:55:00|8223|8198|8223.1|8198.1|8223.1|8198.1|8223|8198|2
1688004000000|2023-06-29 02:00:00|8223.3|8198.3|8223.3|8198.3|8223.3|8198.3|8223.3|8198.3|1
1688004300000|2023-06-29 02:05:00|8223.4|8198.4|8223.3|8198.3|8223.4|8198.4|8223.3|8198.3|2
1688004600000|2023-06-29 02:10:00|8223.4|8198.4|8224|8199|8224|8199|8223.4|8198.4|6
1688004900000|2023-06-29 02:15:00|8223.9|8198.9|8224|8199|8224.6|8199.6|8223.9|8198.9|8
1688005200000|2023-06-29 02:20:00|8223.9|8198.9|8224.5|8199.5|8224.6|8199.6|8223.9|8198.9|12
1688006100000|2023-06-29 02:35:00|8224.8|8199.8|8224.3|8199.3|8224.8|8199.8|8223.2|8198.2|6
1688006400000|2023-06-29 02:40:00|8224.1|8199.1|8224.7|8199.7|8224.8|8199.8|8224.1|8199.1|10
1688006700000|2023-06-29 02:45:00|8224.6|8199.6|8224.7|8199.7|8224.7|8199.7|8224.6|8199.6|4
1688007300000|2023-06-29 02:55:00|8224.5|8199.5|8224.5|8199.5|8224.7|8199.7|8224.2|8199.2|226
1688007600000|2023-06-29 03:00:00|8224.6|8199.6|8226.1|8201.1|8226.1|8201.1|8224.6|8199.6|138
1688007900000|2023-06-29 03:05:00|8226|8201|8226.1|8201.1|8226.3|8201.3|8226|8201|30
1688008200000|2023-06-29 03:10:00|8226.2|8201.2|8226.1|8201.1|8226.2|8201.2|8226.1|8201.1|6
1688008500000|2023-06-29 03:15:00|8226.2|8201.2|8226|8201|8226.2|8201.2|8225.9|8200.9|7
1688008800000|2023-06-29 03:20:00|8226.1|8201.1|8224.4|8199.4|8226.2|8201.2|8224.3|8199.3|19
1688009100000|2023-06-29 03:25:00|8224.3|8199.3|8224.7|8199.7|8224.8|8199.8|8224.3|8199.3|39
1688009400000|2023-06-29 03:30:00|8224.6|8199.6|8226.2|8201.2|8226.7|8201.7|8224.6|8199.6|135
1688009700000|2023-06-29 03:35:00|8226.3|8201.3|8226|8201|8227|8202|8226|8201|37
1688010000000|2023-06-29 03:40:00|8225.9|8200.9|8223.4|8198.4|8225.9|8200.9|8223.4|8198.4|23
1688010300000|2023-06-29 03:45:00|8223.5|8198.5|8223.3|8198.3|8223.5|8198.5|8223.1|8198.1|7
1688010600000|2023-06-29 03:50:00|8223.4|8198.4|8223.6|8198.6|8224.3|8199.3|8223.3|8198.3|22
1688010900000|2023-06-29 03:55:00|8223.5|8198.5|8223.2|8198.2|8223.5|8198.5|8223.1|8198.1|5
1688011200000|2023-06-29 04:00:00|8223.1|8198.1|8223|8198|8223.2|8198.2|8222.9|8197.9|6
1688011500000|2023-06-29 04:05:00|8222.9|8197.9|8223.4|8198.4|8223.7|8198.7|8222.8|8197.8|20
1688011800000|2023-06-29 04:10:00|8223.5|8198.5|8223.3|8198.3|8223.5|8198.5|8223.1|8198.1|13
1688012400000|2023-06-29 04:20:00|8223.2|8198.2|8224.8|8199.8|8225.2|8205.6|8218.4|8198.2|54
1688012700000|2023-06-29 04:25:00|8224.9|8199.9|8224.7|8199.7|8225|8200|8224.3|8199.3|33
1688013000000|2023-06-29 04:30:00|8224.6|8199.6|8224.9|8199.9|8225.1|8200.1|8224.6|8199.6|10
1688013300000|2023-06-29 04:35:00|8220|8205|8225.1|8200.1|8225.3|8205.3|8219.9|8200.1|8
1688013600000|2023-06-29 04:40:00|8225.2|8200.2|8225.3|8200.3|8225.3|8200.3|8225.1|8200.1|3
1688013900000|2023-06-29 04:45:00|8225.4|8200.4|8225.7|8200.7|8225.7|8200.7|8225.4|8200.4|7
1688014200000|2023-06-29 04:50:00|8225.8|8200.8|8225.7|8200.7|8225.8|8200.8|8225.7|8200.7|2
1688014500000|2023-06-29 04:55:00|8225.8|8200.8|8225.7|8200.7|8226|8201|8225.7|8200.7|5
1688014800000|2023-06-29 05:00:00|8225.8|8200.8|8225.7|8200.7|8225.8|8200.8|8225.7|8200.7|4
1688015100000|2023-06-29 05:05:00|8225.8|8200.8|8225.2|8200.2|8225.8|8200.8|8225.2|8200.2|15
1688015400000|2023-06-29 05:10:00|8225.3|8200.3|8226.1|8201.1|8226.1|8201.1|8225.3|8200.3|9
1688015700000|2023-06-29 05:15:00|8226.2|8201.2|8227|8202|8227.1|8202.1|8226.2|8201.2|15
1688016000000|2023-06-29 05:20:00|8227.1|8202.1|8227|8202|8227.2|8202.2|8227|8202|18
1688016300000|2023-06-29 05:25:00|8227.1|8202.1|8227.1|8202.1|8227.2|8202.2|8226.9|8201.9|12
1688016600000|2023-06-29 05:30:00|8227|8202|8226.8|8201.8|8227|8202|8226.8|8201.8|9
1688016900000|2023-06-29 05:35:00|8226.7|8201.7|8226.8|8201.8|8226.8|8201.8|8226.7|8201.7|4
1688017200000|2023-06-29 05:40:00|8226.9|8201.9|8227.6|8202.6|8227.6|8202.6|8226.9|8201.9|9
1688017500000|2023-06-29 05:45:00|8227.5|8202.5|8227.5|8202.5|8227.6|8202.6|8227.3|8202.3|7
1688017800000|2023-06-29 05:50:00|8227.4|8202.4|8227.5|8202.5|8227.5|8202.5|8227.4|8202.4|2
1688018100000|2023-06-29 05:55:00|8227.4|8202.4|8227.4|8202.4|8227.4|8202.4|8227.4|8202.4|1
1688018400000|2023-06-29 06:00:00|8227.5|8202.5|8227.5|8202.5|8228|8203|8227.4|8202.4|12
1688018700000|2023-06-29 06:05:00|8227.6|8202.6|8227.6|8202.6|8227.7|8202.7|8227.5|8202.5|7
1688019000000|2023-06-29 06:10:00|8227.9|8202.9|8228.8|8203.8|8228.9|8203.9|8227.9|8202.9|29
1688019300000|2023-06-29 06:15:00|8228.9|8203.9|8229.5|8204.5|8229.8|8204.8|8228.9|8203.9|28
1688019600000|2023-06-29 06:20:00|8229.6|8204.6|8230.1|8205.1|8230.1|8205.1|8229.6|8204.6|11
1688019900000|2023-06-29 06:25:00|8230.3|8205.3|8230.4|8205.4|8230.7|8205.7|8230.3|8205.3|16
1688020200000|2023-06-29 06:30:00|8230.3|8205.3|8230.5|8205.5|8231.6|8206.6|8230.3|8205.3|42
1688020500000|2023-06-29 06:35:00|8230.6|8205.6|8229|8204|8230.6|8205.6|8228.9|8203.9|25
1688020800000|2023-06-29 06:40:00|8228.9|8203.9|8228.9|8203.9|8228.9|8203.9|8227.6|8202.6|29
1688021100000|2023-06-29 06:45:00|8228.8|8203.8|8228.3|8203.3|8228.8|8203.8|8228.2|8203.2|11
1688021400000|2023-06-29 06:50:00|8228.2|8203.2|8228.9|8203.9|8230.1|8205.1|8228.2|8203.2|38
1688021700000|2023-06-29 06:55:00|8228.8|8203.8|8227.3|8202.3|8228.8|8203.8|8227.3|8202.3|24
1688022000000|2023-06-29 07:00:00|8227.2|8202.2|8227.3|8202.3|8227.8|8207.6|8222.6|8201.4|40
1688022300000|2023-06-29 07:05:00|8227.4|8202.4|8226.5|8201.5|8228|8203|8225.7|8200.7|29
1688022600000|2023-06-29 07:10:00|8226.7|8201.7|8227.3|8202.3|8227.9|8202.9|8226.5|8201.5|10
1688022900000|2023-06-29 07:15:00|8227.4|8202.4|8226.4|8201.4|8227.5|8202.5|8225.8|8200.8|35
1688023200000|2023-06-29 07:20:00|8226.5|8201.5|8226.6|8201.6|8226.6|8201.6|8226.5|8201.5|4
1688023500000|2023-06-29 07:25:00|8226.8|8201.8|8227.5|8202.5|8227.5|8202.5|8226.3|8201.3|18
1688023800000|2023-06-29 07:30:00|8227.4|8202.4|8223|8208|8228|8208|8223|8201.8|30
1688024100000|2023-06-29 07:35:00|8222.9|8207.9|8225.5|8200.5|8227.7|8207.9|8222.9|8200.3|44
1688024400000|2023-06-29 07:40:00|8225.6|8200.6|8225.5|8200.5|8226.2|8201.2|8225.4|8200.4|22
1688024700000|2023-06-29 07:45:00|8225.4|8200.4|8220.4|8205.4|8225.4|8205.4|8220.1|8199.8|16
1688025000000|2023-06-29 07:50:00|8225.5|8200.5|8225.5|8200.5|8225.7|8200.7|8225.4|8200.4|13
1688025300000|2023-06-29 07:55:00|8225.4|8200.4|8221.4|8206.4|8225.4|8206.4|8220.4|8200.1|10
1688025600000|2023-06-29 08:00:00|8226.3|8201.3|8225.5|8200.5|8226.4|8201.4|8225.2|8200.2|20
1688025900000|2023-06-29 08:05:00|8225.4|8200.4|8225.2|8200.2|8225.5|8200.5|8225.2|8200.2|5
1688026200000|2023-06-29 08:10:00|8220.2|8205.2|8225.8|8200.8|8225.8|8205.7|8220.2|8200.7|8
1688026500000|2023-06-29 08:15:00|8225.7|8200.7|8225.2|8200.2|8226.7|8201.7|8225.2|8200.2|28
1688026800000|2023-06-29 08:20:00|8225.3|8200.3|8225.8|8200.8|8226|8201|8225.2|8200.2|13
1688027100000|2023-06-29 08:25:00|8225.9|8200.9|8226.8|8201.8|8227|8202|8225.9|8200.9|25
1688027400000|2023-06-29 08:30:00|8226.9|8201.9|8227|8202|8227.1|8202.1|8226.8|8201.8|14
1688027700000|2023-06-29 08:35:00|8226.9|8201.9|8226.6|8201.6|8226.9|8201.9|8226.6|8201.6|8
1688028000000|2023-06-29 08:40:00|8226.5|8201.5|8226.6|8201.6|8226.6|8201.6|8226.5|8201.5|4
1688028300000|2023-06-29 08:45:00|8226.7|8201.7|8226.7|8201.7|8226.8|8201.8|8226.7|8201.7|3
1688028600000|2023-06-29 08:50:00|8226.6|8201.6|8226.6|8201.6|8226.6|8201.6|8226.6|8201.6|1
1688028900000|2023-06-29 08:55:00|8226.5|8201.5|8224.8|8199.8|8226.5|8201.5|8224.8|8199.8|17
1688029200000|2023-06-29 09:00:00|8220|8205|8225.4|8200.4|8225.7|8205|8220|8200.4|13
1688029500000|2023-06-29 09:05:00|8225.3|8200.3|8225.8|8200.8|8226.1|8201.1|8225.2|8200.2|16
1688029800000|2023-06-29 09:10:00|8225.7|8200.7|8226.1|8201.1|8226.1|8201.1|8225.6|8200.6|8
1688030100000|2023-06-29 09:15:00|8226|8201|8226|8201|8226|8201|8226|8201|1
1688030400000|2023-06-29 09:20:00|8226.1|8201.1|8226.2|8201.2|8226.2|8201.2|8226.1|8201.1|4
1688030700000|2023-06-29 09:25:00|8221.3|8206.3|8221.2|8206.2|8221.3|8206.3|8221.2|8206.2|2
1688031900000|2023-06-29 09:45:00|8221.1|8206.1|8225.5|8200.5|8225.5|8206.1|8220|8199.9|29
1688032200000|2023-06-29 09:50:00|8225.4|8200.4|8225.4|8200.4|8225.5|8200.5|8225.3|8200.3|15
1688032500000|2023-06-29 09:55:00|8225.3|8200.3|8225.5|8200.5|8225.6|8200.6|8225.3|8200.3|5
1688032800000|2023-06-29 10:00:00|8225.3|8200.3|8224.6|8199.6|8225.3|8200.3|8224.6|8199.6|13
1688033100000|2023-06-29 10:05:00|8224.7|8199.7|8220|8205|8225.1|8205.3|8219.6|8199.5|22
1688033400000|2023-06-29 10:10:00|8220.1|8205.1|8219.9|8204.9|8225.1|8205.3|8219.9|8200.1|17
1688033700000|2023-06-29 10:15:00|8220|8205|8220|8205|8220.1|8205.1|8220|8205|5
1688034000000|2023-06-29 10:20:00|8220.1|8205.1|8223.4|8198.4|8224.6|8205.1|8219.4|8198.4|36
1688034300000|2023-06-29 10:25:00|8223.5|8198.5|8222.4|8197.4|8223.5|8198.5|8222|8197|45
1688034600000|2023-06-29 10:30:00|8222.5|8197.5|8221.9|8196.9|8222.9|8197.9|8221.9|8196.9|52
1688034900000|2023-06-29 10:35:00|8221.7|8196.7|8221.2|8196.2|8221.7|8196.7|8221.1|8196.1|16
1688035200000|2023-06-29 10:40:00|8221.3|8196.3|8221.8|8196.8|8221.8|8196.8|8221.3|8196.3|7
1688035500000|2023-06-29 10:45:00|8221.7|8196.7|8221.7|8196.7|8221.8|8196.8|8221.7|8196.7|3
1688035800000|2023-06-29 10:50:00|8221.6|8196.6|8221.7|8196.7|8221.7|8196.7|8221.6|8196.6|4
1688036100000|2023-06-29 10:55:00|8221.6|8196.6|8221.2|8196.2|8221.6|8196.6|8221.1|8196.1|9
1688036400000|2023-06-29 11:00:00|8221.3|8196.3|8221.6|8196.6|8221.7|8196.7|8221.3|8196.3|8
1688036700000|2023-06-29 11:05:00|8221.7|8196.7|8221.7|8196.7|8221.8|8196.8|8221.7|8196.7|7
1688037000000|2023-06-29 11:10:00|8221.6|8196.6|8221.7|8196.7|8221.8|8196.8|8221.6|8196.6|27
1688037300000|2023-06-29 11:15:00|8221.8|8196.8|8221.9|8196.9|8222.1|8197.1|8221.6|8196.6|29
1688037600000|2023-06-29 11:20:00|8222|8197|8222|8197|8222.1|8197.1|8221.7|8196.7|28
1688037900000|2023-06-29 11:25:00|8222.1|8197.1|8217.2|8202.2|8222.3|8202.3|8217.2|8197.1|7
1688038200000|2023-06-29 11:30:00|8223|8198|8223.4|8198.4|8223.4|8198.4|8222|8197|30
1688038500000|2023-06-29 11:35:00|8223.3|8198.3|8223.4|8198.4|8223.8|8198.8|8223.3|8198.3|78
1688038800000|2023-06-29 11:40:00|8223.2|8198.2|8222.5|8197.5|8223.2|8198.2|8221.8|8196.8|11
1688039100000|2023-06-29 11:45:00|8222.6|8197.6|8221.5|8196.5|8222.8|8197.8|8221.4|8196.4|8
1688039400000|2023-06-29 11:50:00|8221.6|8196.6|8223.7|8198.7|8223.7|8198.7|8221.2|8196.2|49
1688039700000|2023-06-29 11:55:00|8223.6|8198.6|8222.5|8197.5|8223.9|8198.9|8222.5|8197.5|22
1688040000000|2023-06-29 12:00:00|8222.4|8197.4|8222.4|8197.4|8222.4|8197.4|8222.3|8197.3|5
1688040300000|2023-06-29 12:05:00|8222.3|8197.3|8216.8|8201.8|8222.5|8202.4|8216.8|8197.3|20
1688040600000|2023-06-29 12:10:00|8216.9|8201.9|8222|8197|8222.5|8202|8216.9|8196.8|24
1688040900000|2023-06-29 12:15:00|8222.1|8197.1|8222.3|8197.3|8222.3|8197.3|8221.9|8196.9|24
1688041200000|2023-06-29 12:20:00|8222.4|8197.4|8223.3|8198.3|8223.3|8198.3|8222.4|8197.4|19
1688041500000|2023-06-29 12:25:00|8223.2|8198.2|8223.3|8198.3|8223.3|8198.3|8222.9|8197.9|12
1688041800000|2023-06-29 12:30:00|8223.4|8198.4|8228.7|8203.7|8228.9|8203.9|8223.1|8198.1|163
1688042100000|2023-06-29 12:35:00|8228.8|8203.8|8227.7|8202.7|8231|8206|8227.6|8202.6|109
1688042400000|2023-06-29 12:40:00|8227.6|8202.6|8226.6|8201.6|8228|8203|8226.5|8201.5|90
1688042700000|2023-06-29 12:45:00|8226.7|8201.7|8226.9|8201.9|8227.4|8202.4|8226.4|8201.4|86
1688043000000|2023-06-29 12:50:00|8227|8202|8228.4|8203.4|8229.2|8204.2|8226.7|8201.7|83
1688043300000|2023-06-29 12:55:00|8228.5|8203.5|8227.9|8202.9|8231.1|8206.1|8227.4|8202.4|103
1688043600000|2023-06-29 13:00:00|8228.1|8203.1|8229.1|8204.1|8230.9|8205.9|8228.1|8203.1|80
1688043900000|2023-06-29 13:05:00|8228.8|8203.8|8229.2|8204.2|8229.2|8204.2|8227.7|8202.7|56
1688044200000|2023-06-29 13:10:00|8229.1|8204.1|8229.4|8204.4|8230.4|8205.4|8229.1|8204.1|32
1688044500000|2023-06-29 13:15:00|8229.6|8204.6|8230.1|8205.1|8230.1|8205.1|8229.2|8204.2|41
1688044800000|2023-06-29 13:20:00|8230|8205|8229.6|8204.6|8230.5|8205.5|8229.5|8204.5|44
1688045100000|2023-06-29 13:25:00|8229.7|8204.7|8230|8205|8230.5|8210.1|8225.1|8204.5|60
1688045400000|2023-06-29 13:30:00|8225.1|8210.1|8224.2|8209.2|8230.7|8210.9|8224.2|8205.1|67
1688045700000|2023-06-29 13:35:00|8224.4|8209.4|8225.2|8210.2|8225.2|8210.2|8224|8209|32
1688046000000|2023-06-29 13:40:00|8225.3|8210.3|8231.7|8206.7|8232|8210.3|8225.1|8205.1|66
1688046300000|2023-06-29 13:45:00|8231.6|8206.6|8231.4|8206.4|8231.7|8206.7|8231.1|8206.1|35
1688046600000|2023-06-29 13:50:00|8231.5|8206.5|8231.1|8206.1|8231.8|8206.8|8231.1|8206.1|39
1688046900000|2023-06-29 13:55:00|8231.2|8206.2|8229.9|8204.9|8231.7|8206.7|8229.9|8204.9|46
1688047200000|2023-06-29 14:00:00|8230|8205|8229.4|8204.4|8230.4|8205.4|8228.7|8203.7|59
1688047500000|2023-06-29 14:05:00|8229.3|8204.3|8228.5|8203.5|8230.9|8210.4|8224.3|8203.4|45
1688047800000|2023-06-29 14:10:00|8228.4|8203.4|8223.1|8208.1|8228.9|8209.3|8222.9|8203.4|33
1688048100000|2023-06-29 14:15:00|8223|8208|8223.4|8208.4|8223.4|8208.4|8222.4|8207.4|27
1688048400000|2023-06-29 14:20:00|8223.5|8208.5|8221.9|8206.9|8223.5|8208.5|8221.9|8206.9|20
1688048700000|2023-06-29 14:25:00|8222|8207|8227.3|8202.3|8227.6|8207|8221.6|8200.5|62
1688049000000|2023-06-29 14:30:00|8227.2|8202.2|8228.3|8203.3|8228.3|8208.3|8222.3|8202.2|66
1688049300000|2023-06-29 14:35:00|8228.4|8203.4|8227.3|8202.3|8228.5|8208.4|8222.8|8202.3|19
1688049600000|2023-06-29 14:40:00|8227.2|8202.2|8222.3|8207.3|8227.2|8207.4|8222|8201.9|30
1688049900000|2023-06-29 14:45:00|8222.4|8207.4|8228.1|8203.1|8228.4|8208.3|8222.4|8203.1|15
1688050200000|2023-06-29 14:50:00|8228|8203|8230.9|8205.9|8248.2|8223.2|8222.3|8202.5|159
1688050500000|2023-06-29 14:55:00|8230.8|8205.8|8231.3|8206.3|8231.3|8210.3|8224.5|8204|50
1688050800000|2023-06-29 15:00:00|8231.4|8206.4|8231.1|8206.1|8233.3|8208.3|8230.3|8205.3|90
1688051100000|2023-06-29 15:05:00|8231|8206|8230.6|8205.6|8231.1|8210.8|8225.4|8203.2|46
1688051400000|2023-06-29 15:10:00|8230.7|8205.7|8230.1|8205.1|8230.7|8205.7|8229.4|8204.4|30
1688051700000|2023-06-29 15:15:00|8230|8205|8229.5|8204.5|8230.1|8210.2|8224.8|8204.5|25
1688052000000|2023-06-29 15:20:00|8229.4|8204.4|8227.9|8202.9|8229.4|8204.4|8227.9|8202.9|42
1688052300000|2023-06-29 15:25:00|8228.1|8203.1|8228.7|8203.7|8228.9|8203.9|8228|8203|40
1688052600000|2023-06-29 15:30:00|8228.8|8203.8|8228.9|8203.9|8229.1|8204.1|8227.9|8202.9|39
1688052900000|2023-06-29 15:35:00|8229|8204|8228.8|8203.8|8229.5|8208.9|8223.7|8203.8|23
1688053200000|2023-06-29 15:40:00|8228.7|8203.7|8229.1|8204.1|8229.2|8208.6|8223.6|8203.4|11
1688053500000|2023-06-29 15:45:00|8229.2|8204.2|8229.1|8204.1|8229.2|8209.2|8224.2|8204.1|6
1688053800000|2023-06-29 15:50:00|8229|8204|8224|8209|8229|8209.1|8224|8204|3
1688054100000|2023-06-29 15:55:00|8224.1|8209.1|8228.9|8203.9|8228.9|8209.2|8223.7|8203.7|25
1688054400000|2023-06-29 16:00:00|8229|8204|8229.8|8204.8|8229.8|8209.8|8224.8|8204|4
1688054700000|2023-06-29 16:05:00|8229.7|8204.7|8229.7|8204.7|8229.8|8204.8|8229.5|8204.5|8
1688055000000|2023-06-29 16:10:00|8229.8|8204.8|8229.8|8204.8|8229.9|8204.9|8229.8|8204.8|5
1688055300000|2023-06-29 16:15:00|8229.9|8204.9|8229.9|8204.9|8229.9|8204.9|8229.9|8204.9|1
1688055600000|2023-06-29 16:20:00|8225.1|8210.1|8230.1|8205.1|8230.3|8210.9|8225.1|8205.1|17
1688055900000|2023-06-29 16:25:00|8230.2|8205.2|8224.5|8209.5|8230.2|8209.7|8224.4|8204.3|55
1688056200000|2023-06-29 16:30:00|8224.4|8209.4|8224.6|8209.6|8229.4|8209.6|8224.3|8204.3|15
1688056500000|2023-06-29 16:35:00|8229.6|8204.6|8229.7|8204.7|8229.7|8209.6|8224.6|8204.5|5
1688056800000|2023-06-29 16:40:00|8229.6|8204.6|8230.4|8205.4|8230.5|8205.5|8229.6|8204.6|11
1688057100000|2023-06-29 16:45:00|8230.5|8205.5|8231|8206|8231.3|8211|8225.8|8205.5|15
1688057400000|2023-06-29 16:50:00|8230.9|8205.9|8231|8206|8231|8206|8230.5|8205.5|11
1688057700000|2023-06-29 16:55:00|8230.9|8205.9|8230.9|8205.9|8230.9|8205.9|8230.3|8205.3|12
1688058000000|2023-06-29 17:00:00|8230.8|8205.8|8230.5|8205.5|8230.9|8205.9|8230.3|8205.3|18
1688058300000|2023-06-29 17:05:00|8230.4|8205.4|8229.8|8204.8|8230.4|8205.4|8229.8|8204.8|13
1688058600000|2023-06-29 17:10:00|8229.9|8204.9|8230.4|8205.4|8230.4|8205.4|8229.9|8204.9|7
1688058900000|2023-06-29 17:15:00|8230.5|8205.5|8231|8206|8231.1|8206.1|8230.2|8205.2|20
1688059200000|2023-06-29 17:20:00|8231.1|8206.1|8231.3|8206.3|8231.3|8206.3|8231.1|8206.1|3
1688059500000|2023-06-29 17:25:00|8231|8206|8231.3|8206.3|8231.3|8206.3|8230.9|8205.9|9
1688059800000|2023-06-29 17:30:00|8231.4|8206.4|8231.1|8206.1|8231.4|8206.4|8231.1|8206.1|8
1688060100000|2023-06-29 17:35:00|8226.2|8211.2|8231.1|8206.1|8231.1|8211.2|8225.7|8205.6|20
1688060400000|2023-06-29 17:40:00|8231|8206|8231.6|8206.6|8231.6|8211.7|8226.7|8206|16
1688060700000|2023-06-29 17:45:00|8231.5|8206.5|8231.3|8206.3|8231.5|8206.5|8231.3|8206.3|9
1688061000000|2023-06-29 17:50:00|8231.2|8206.2|8231.2|8206.2|8231.3|8206.3|8231.1|8206.1|5
1688061300000|2023-06-29 17:55:00|8231.1|8206.1|8226.3|8211.3|8231.1|8211.3|8226.2|8206.1|3
1688061600000|2023-06-29 18:00:00|8226.4|8211.4|8226.5|8211.5|8226.7|8211.7|8226.4|8211.4|13
1688061900000|2023-06-29 18:05:00|8226.6|8211.6|8226.5|8211.5|8231.5|8211.6|8226.5|8206.4|6
1688062200000|2023-06-29 18:10:00|8226.6|8211.6|8231.3|8206.3|8231.3|8211.6|8226.3|8206.2|12
1688062500000|2023-06-29 18:15:00|8231.4|8206.4|8231.2|8206.2|8231.4|8206.4|8231.2|8206.2|5
1688062800000|2023-06-29 18:20:00|8231.1|8206.1|8225.8|8210.8|8231.1|8210.9|8225.7|8205.8|14
1688063100000|2023-06-29 18:25:00|8225.9|8210.9|8230.9|8205.9|8230.9|8210.9|8225.8|8205.7|5
1688063400000|2023-06-29 18:30:00|8230.8|8205.8|8230.7|8205.7|8230.9|8210.9|8225.9|8205.7|13
1688063700000|2023-06-29 18:35:00|8230.6|8205.6|8230.7|8205.7|8230.8|8205.8|8230.6|8205.6|6
1688064000000|2023-06-29 18:40:00|8230.8|8205.8|8230.7|8205.7|8230.8|8205.8|8230.6|8205.6|8
1688064300000|2023-06-29 18:45:00|8230.8|8205.8|8230.7|8205.7|8230.9|8205.9|8230.7|8205.7|13
1688064600000|2023-06-29 18:50:00|8230.8|8205.8|8230.7|8205.7|8230.8|8205.8|8230.7|8205.7|2
1688064900000|2023-06-29 18:55:00|8230.6|8205.6|8231.3|8206.3|8231.3|8206.3|8230.6|8205.6|19
1688065200000|2023-06-29 19:00:00|8231.1|8206.1|8230.8|8205.8|8231.1|8206.1|8230.7|8205.7|31
1688065500000|2023-06-29 19:05:00|8230.7|8205.7|8230.6|8205.6|8230.9|8205.9|8230.6|8205.6|25
1688065800000|2023-06-29 19:10:00|8230.5|8205.5|8230.5|8205.5|8230.8|8205.8|8230.3|8205.3|19
1688066100000|2023-06-29 19:15:00|8230.4|8205.4|8230.5|8205.5|8230.7|8205.7|8230.4|8205.4|14
1688066400000|2023-06-29 19:20:00|8230.6|8205.6|8230.6|8205.6|8231|8206|8230.5|8205.5|22
1688066700000|2023-06-29 19:25:00|8230.3|8205.3|8230.1|8205.1|8230.4|8205.4|8229.9|8204.9|26
1688067000000|2023-06-29 19:30:00|8230.2|8205.2|8230.1|8205.1|8230.3|8205.3|8230.1|8205.1|4
1688067300000|2023-06-29 19:35:00|8230.2|8205.2|8229.9|8204.9|8230.2|8205.2|8229.9|8204.9|8
1688067600000|2023-06-29 19:40:00|8229.8|8204.8|8229.8|8204.8|8230.1|8205.1|8229.8|8204.8|19
1688067900000|2023-06-29 19:45:00|8229.9|8204.9|8229.6|8204.6|8229.9|8204.9|8229.6|8204.6|18
1688068200000|2023-06-29 19:50:00|8229.5|8204.5|8229.3|8204.3|8229.6|8204.6|8229.1|8204.1|18
1688068500000|2023-06-29 19:55:00|8229.4|8204.4|8229.4|8204.4|8229.7|8204.7|8229|8204|34
1688083200000|2023-06-30 00:00:00|8231.9|8206.9|8231.9|8206.9|8231.9|8206.9|8231.9|8206.9|1
1688086800000|2023-06-30 01:00:00|8226.9|8201.9|8226.6|8201.6|8226.9|8201.9|8226.5|8201.5|12
1688087100000|2023-06-30 01:05:00|8226.5|8201.5|8227.8|8202.8|8228.3|8203.3|8226.2|8201.2|31
1688087400000|2023-06-30 01:10:00|8227.9|8202.9|8227.9|8202.9|8227.9|8202.9|8226.8|8201.8|29
1688087700000|2023-06-30 01:15:00|8228|8203|8227.7|8202.7|8233.2|8208.2|8227.7|8202.7|102
1688088000000|2023-06-30 01:20:00|8227.8|8202.8|8228|8203|8228.2|8203.2|8227.7|8202.7|15
1688088300000|2023-06-30 01:25:00|8227.8|8202.8|8228.7|8203.7|8228.7|8203.7|8227.6|8202.6|36
1688088600000|2023-06-30 01:30:00|8228.6|8203.6|8229.1|8204.1|8229.3|8204.3|8228.3|8203.3|45
1688088900000|2023-06-30 01:35:00|8229.2|8204.2|8232|8207|8232.1|8207.1|8228.1|8203.1|75
1688089200000|2023-06-30 01:40:00|8232.1|8207.1|8231.8|8206.8|8232.2|8207.2|8231.6|8206.6|60
1688089500000|2023-06-30 01:45:00|8231.9|8206.9|8231.8|8206.8|8232.5|8207.5|8231.8|8206.8|20
1688089800000|2023-06-30 01:50:00|8233.1|8208.1|8234.1|8209.1|8234.3|8209.3|8233.1|8208.1|39
1688090100000|2023-06-30 01:55:00|8234|8209|8233.3|8208.3|8234|8209|8233.3|8208.3|16
1688090400000|2023-06-30 02:00:00|8233.4|8208.4|8230.6|8205.6|8233.7|8208.7|8229.7|8204.7|41
1688090700000|2023-06-30 02:05:00|8230.7|8205.7|8230.8|8205.8|8231|8206|8230.6|8205.6|14
1688091000000|2023-06-30 02:10:00|8230.9|8205.9|8230.3|8205.3|8232.2|8207.2|8230.3|8205.3|44
1688091300000|2023-06-30 02:15:00|8230.2|8205.2|8231.1|8206.1|8231.1|8206.1|8230|8205|23
1688091600000|2023-06-30 02:20:00|8231.2|8206.2|8231.2|8206.2|8231.4|8206.4|8229.5|8204.5|43
1688091900000|2023-06-30 02:25:00|8231.3|8206.3|8229.1|8204.1|8231.3|8206.3|8228.4|8203.4|29
1688092200000|2023-06-30 02:30:00|8229|8204|8228.1|8203.1|8229|8204|8228|8203|23
1688092500000|2023-06-30 02:35:00|8228.2|8203.2|8227|8202|8229.6|8204.6|8227|8202|33
1688092800000|2023-06-30 02:40:00|8227.2|8202.2|8226.9|8201.9|8228.1|8203.1|8226.9|8201.9|37
1688093100000|2023-06-30 02:45:00|8226.8|8201.8|8229.9|8204.9|8229.9|8204.9|8226.7|8201.7|32
1688093400000|2023-06-30 02:50:00|8230|8205|8229.7|8204.7|8230.6|8205.6|8229.1|8204.1|37
1688093700000|2023-06-30 02:55:00|8229.8|8204.8|8229|8204|8230.1|8205.1|8228.4|8203.4|38
1688094000000|2023-06-30 03:00:00|8229.1|8204.1|8228.1|8203.1|8229.1|8204.1|8228|8203|45
1688094300000|2023-06-30 03:05:00|8228.2|8203.2|8227|8202|8228.3|8203.3|8227|8202|31
1688094600000|2023-06-30 03:10:00|8227.1|8202.1|8227.9|8202.9|8228.3|8203.3|8227|8202|27
1688094900000|2023-06-30 03:15:00|8227.8|8202.8|8227|8202|8227.9|8202.9|8226.8|8201.8|20
1688095200000|2023-06-30 03:20:00|8226.9|8201.9|8227|8202|8227.2|8202.2|8226.9|8201.9|20
1688095500000|2023-06-30 03:25:00|8226.9|8201.9|8225|8200|8227.3|8202.3|8225|8200|46
1688095800000|2023-06-30 03:30:00|8224.7|8199.7|8225.8|8200.8|8225.8|8200.8|8223.9|8198.9|156
1688096100000|2023-06-30 03:35:00|8225.9|8200.9|8225.7|8200.7|8226.7|8201.7|8225.7|8200.7|93
1688096400000|2023-06-30 03:40:00|8225.6|8200.6|8225.2|8200.2|8226.3|8201.3|8225.2|8200.2|44
1688096700000|2023-06-30 03:45:00|8225.3|8200.3|8225.1|8200.1|8225.5|8200.5|8225.1|8200.1|14
1688097000000|2023-06-30 03:50:00|8225|8200|8219.2|8204.2|8225|8204.6|8218.9|8199|37
1688097300000|2023-06-30 03:55:00|8219.1|8204.1|8219.8|8204.8|8224.1|8204.8|8219.1|8199.1|30
1688097600000|2023-06-30 04:00:00|8219.9|8204.9|8220.1|8205.1|8220.3|8205.3|8219.7|8204.7|33
1688097900000|2023-06-30 04:05:00|8220|8205|8220|8205|8220.3|8205.3|8219.9|8204.9|33
1688098200000|2023-06-30 04:10:00|8220.1|8205.1|8220.5|8205.5|8220.5|8205.5|8219.9|8204.9|34
1688098500000|2023-06-30 04:15:00|8220.4|8205.4|8220.7|8205.7|8220.7|8205.7|8220.1|8205.1|33
1688098800000|2023-06-30 04:20:00|8220.6|8205.6|8220.1|8205.1|8220.7|8205.7|8219.9|8204.9|18
1688099100000|2023-06-30 04:25:00|8220.2|8205.2|8221.4|8206.4|8221.4|8206.4|8220.2|8205.2|20
1688099400000|2023-06-30 04:30:00|8221.7|8206.7|8223.1|8208.1|8223.2|8208.2|8221.5|8206.5|30
1688099700000|2023-06-30 04:35:00|8223|8208|8222.9|8207.9|8223.8|8208.8|8222.8|8207.8|28
1688100000000|2023-06-30 04:40:00|8222.8|8207.8|8221.6|8206.6|8222.8|8207.8|8221.6|8206.6|18
1688100300000|2023-06-30 04:45:00|8221.7|8206.7|8222.2|8207.2|8222.3|8207.3|8221.7|8206.7|26
1688100600000|2023-06-30 04:50:00|8222.3|8207.3|8222.2|8207.2|8222.3|8207.3|8221.9|8206.9|8
1688100900000|2023-06-30 04:55:00|8222.1|8207.1|8221.9|8206.9|8222.1|8207.1|8221.8|8206.8|11
1688101200000|2023-06-30 05:00:00|8222|8207|8221.5|8206.5|8222|8207|8221.4|8206.4|19
1688101500000|2023-06-30 05:05:00|8221.6|8206.6|8221.1|8206.1|8221.7|8206.7|8220.9|8205.9|20
1688101800000|2023-06-30 05:10:00|8221.2|8206.2|8221.2|8206.2|8221.2|8206.2|8220.9|8205.9|6
1688102100000|2023-06-30 05:15:00|8221.1|8206.1|8221.2|8206.2|8221.7|8206.7|8221.1|8206.1|21
1688102400000|2023-06-30 05:20:00|8221.1|8206.1|8220.7|8205.7|8221.1|8206.1|8220.7|8205.7|5
1688102700000|2023-06-30 05:25:00|8220.8|8205.8|8220.8|8205.8|8220.8|8205.8|8220.8|8205.8|1
1688103000000|2023-06-30 05:30:00|8220.7|8205.7|8220.7|8205.7|8220.7|8205.7|8220.7|8205.7|1
1688103300000|2023-06-30 05:35:00|8220.8|8205.8|8221.8|8206.8|8221.8|8206.8|8220.8|8205.8|22
1688103600000|2023-06-30 05:40:00|8221.7|8206.7|8221.6|8206.6|8221.7|8206.7|8221.5|8206.5|4
1688103900000|2023-06-30 05:45:00|8221.7|8206.7|8221.3|8206.3|8221.7|8206.7|8221.3|8206.3|5
1688104200000|2023-06-30 05:50:00|8221.4|8206.4|8221.1|8206.1|8221.5|8206.5|8221.1|8206.1|10
1688104500000|2023-06-30 05:55:00|8221.2|8206.2|8221.4|8206.4|8221.5|8206.5|8221.2|8206.2|17
1688104800000|2023-06-30 06:00:00|8221.3|8206.3|8221.4|8206.4|8221.5|8206.5|8221.2|8206.2|10
1688105100000|2023-06-30 06:05:00|8221.2|8206.2|8226.2|8201.2|8226.2|8206.4|8221.1|8201.1|15
1688105400000|2023-06-30 06:10:00|8226.4|8201.4|8221.2|8206.2|8226.6|8206.4|8221.1|8201.3|18
1688105700000|2023-06-30 06:15:00|8221.1|8206.1|8221|8206|8221.3|8206.3|8221|8206|12
1688106000000|2023-06-30 06:20:00|8221.2|8206.2|8221.8|8206.8|8221.8|8206.8|8221.2|8206.2|6
1688106300000|2023-06-30 06:25:00|8221.6|8206.6|8221.7|8206.7|8222.3|8207.3|8221.3|8206.3|24
1688106600000|2023-06-30 06:30:00|8221.6|8206.6|8221.4|8206.4|8221.7|8206.7|8221.4|8206.4|19
1688106900000|2023-06-30 06:35:00|8221.5|8206.5|8221|8206|8221.5|8206.5|8221|8206|21
1688107200000|2023-06-30 06:40:00|8221.1|8206.1|8221.3|8206.3|8221.3|8206.3|8220.7|8205.7|14
1688107500000|2023-06-30 06:45:00|8221.4|8206.4|8221.2|8206.2|8221.8|8206.8|8221.2|8206.2|37
1688107800000|2023-06-30 06:50:00|8221.3|8206.3|8221.6|8206.6|8221.7|8206.7|8221.3|8206.3|10
1688108100000|2023-06-30 06:55:00|8221.7|8206.7|8221.5|8206.5|8221.7|8206.7|8221.3|8206.3|11
1688108400000|2023-06-30 07:00:00|8221.4|8206.4|8220.9|8205.9|8221.6|8206.6|8220.9|8205.9|14
1688108700000|2023-06-30 07:05:00|8221.1|8206.1|8221.3|8206.3|8221.5|8206.5|8221|8206|12
1688109000000|2023-06-30 07:10:00|8221.4|8206.4|8220.1|8205.1|8221.4|8206.4|8220.1|8205.1|45
1688109300000|2023-06-30 07:15:00|8220|8205|8219.6|8204.6|8220.1|8205.1|8219.5|8204.5|20
1688109600000|2023-06-30 07:20:00|8219.5|8204.5|8219.9|8204.9|8219.9|8204.9|8219.4|8204.4|11
1688109900000|2023-06-30 07:25:00|8219.8|8204.8|8219.7|8204.7|8219.9|8204.9|8218.9|8203.9|29
1688110200000|2023-06-30 07:30:00|8219.8|8204.8|8217.5|8202.5|8219.8|8204.8|8217.3|8202.3|43
1688110500000|2023-06-30 07:35:00|8218.2|8203.2|8218.6|8203.6|8218.7|8203.7|8218.2|8203.2|36
1688110800000|2023-06-30 07:40:00|8218.4|8203.4|8219.9|8204.9|8220.4|8205.4|8218.4|8203.4|40
1688111100000|2023-06-30 07:45:00|8219.7|8204.7|8220.2|8205.2|8220.3|8205.3|8219.2|8204.2|42
1688111400000|2023-06-30 07:50:00|8220.1|8205.1|8220.1|8205.1|8220.3|8205.3|8219.6|8204.6|42
1688111700000|2023-06-30 07:55:00|8220.2|8205.2|8220.5|8205.5|8225.4|8205.7|8220|8200.3|24
1688112000000|2023-06-30 08:00:00|8220.4|8205.4|8220.4|8205.4|8220.4|8205.4|8220.1|8205.1|11
1688112300000|2023-06-30 08:05:00|8221|8206|8220.5|8205.5|8221.3|8206.3|8220.4|8205.4|20
1688112600000|2023-06-30 08:10:00|8220.4|8205.4|8220.9|8205.9|8220.9|8205.9|8220.4|8205.4|5
1688112900000|2023-06-30 08:15:00|8220.8|8205.8|8220.8|8205.8|8220.9|8205.9|8220.3|8205.3|15
1688113200000|2023-06-30 08:20:00|8220.9|8205.9|8222|8207|8222.4|8207.4|8220.9|8205.9|23
1688113500000|2023-06-30 08:25:00|8221.9|8206.9|8222.6|8207.6|8222.7|8207.7|8221.9|8206.9|52
1688113800000|2023-06-30 08:30:00|8222.7|8207.7|8223.5|8208.5|8223.6|8208.6|8222.5|8207.5|33
1688114100000|2023-06-30 08:35:00|8223.4|8208.4|8221.9|8206.9|8223.6|8208.6|8221.9|8206.9|40
1688114400000|2023-06-30 08:40:00|8221.8|8206.8|8226.5|8201.5|8226.6|8207.1|8221.4|8201.2|37
1688114700000|2023-06-30 08:45:00|8226.4|8201.4|8226.4|8201.4|8226.8|8201.8|8226.3|8201.3|20
1688115000000|2023-06-30 08:50:00|8226.6|8201.6|8226.9|8201.9|8227|8207|8221.6|8201.5|27
1688115300000|2023-06-30 08:55:00|8226.8|8201.8|8226.8|8201.8|8227.2|8202.2|8226.7|8201.7|30
1688115600000|2023-06-30 09:00:00|8226.7|8201.7|8226|8201|8227.1|8202.1|8225.7|8200.7|48
1688115900000|2023-06-30 09:05:00|8226.1|8201.1|8220.1|8205.1|8226.2|8206.1|8220|8201|24
1688116200000|2023-06-30 09:10:00|8220.2|8205.2|8227.3|8202.3|8227.3|8207.6|8220.2|8200.5|33
1688116500000|2023-06-30 09:15:00|8227.2|8202.2|8222.1|8207.1|8227.6|8207.8|8222.1|8202|27
1688116800000|2023-06-30 09:20:00|8222|8207|8222|8207|8222|8207|8221.9|8206.9|3
1688117100000|2023-06-30 09:25:00|8221.9|8206.9|8221.8|8206.8|8221.9|8206.9|8221.8|8206.8|2
1688117400000|2023-06-30 09:30:00|8221.7|8206.7|8221.7|8206.7|8221.7|8206.7|8221.7|8206.7|1
1688117700000|2023-06-30 09:35:00|8221.6|8206.6|8221.6|8206.6|8221.6|8206.6|8221.6|8206.6|1
1688118000000|2023-06-30 09:40:00|8221.7|8206.7|8221.6|8206.6|8221.7|8206.7|8221.5|8206.5|8
1688118300000|2023-06-30 09:45:00|8221.5|8206.5|8221.5|8206.5|8221.6|8206.6|8221.5|8206.5|3
1688118600000|2023-06-30 09:50:00|8221.6|8206.6|8221.3|8206.3|8221.8|8206.8|8221.2|8206.2|7
1688118900000|2023-06-30 09:55:00|8221.2|8206.2|8222|8207|8226.5|8207.1|8220.4|8200.3|46
1688119200000|2023-06-30 10:00:00|8221.8|8206.8|8221.8|8206.8|8222|8207|8221.4|8206.4|26
1688119500000|2023-06-30 10:05:00|8221.7|8206.7|8221.7|8206.7|8221.8|8206.8|8221.7|8206.7|11
1688119800000|2023-06-30 10:10:00|8221.8|8206.8|8221.8|8206.8|8222.4|8207.4|8221.8|8206.8|10
1688120100000|2023-06-30 10:15:00|8221.9|8206.9|8221.8|8206.8|8221.9|8206.9|8221.8|8206.8|4
1688120400000|2023-06-30 10:20:00|8221.9|8206.9|8221.7|8206.7|8222.1|8207.1|8221.7|8206.7|8
1688120700000|2023-06-30 10:25:00|8221.8|8206.8|8222.6|8207.6|8223|8208|8221.7|8206.7|19
1688121000000|2023-06-30 10:30:00|8222.7|8207.7|8223.1|8208.1|8223.5|8208.5|8222.6|8207.6|16
1688121300000|2023-06-30 10:35:00|8222.9|8207.9|8222.3|8207.3|8222.9|8207.9|8222.2|8207.2|7
1688121600000|2023-06-30 10:40:00|8222.4|8207.4|8222.8|8207.8|8222.8|8207.8|8222.4|8207.4|9
1688121900000|2023-06-30 10:45:00|8222.7|8207.7|8222.7|8207.7|8222.9|8207.9|8222.7|8207.7|7
1688122200000|2023-06-30 10:50:00|8222.8|8207.8|8222.8|8207.8|8222.9|8207.9|8222.8|8207.8|5
1688122500000|2023-06-30 10:55:00|8222.9|8207.9|8223.7|8208.7|8223.9|8208.9|8222.8|8207.8|25
1688122800000|2023-06-30 11:00:00|8223.8|8208.8|8224.3|8209.3|8224.3|8209.3|8223.7|8208.7|12
1688123100000|2023-06-30 11:05:00|8224.2|8209.2|8225|8210|8225|8210|8224.1|8209.1|13
1688123400000|2023-06-30 11:10:00|8224.9|8209.9|8225|8210|8225|8210|8224.8|8209.8|6
1688123700000|2023-06-30 11:15:00|8225.1|8210.1|8225.6|8210.6|8225.7|8210.7|8225.1|8210.1|11
1688124000000|2023-06-30 11:20:00|8225.9|8210.9|8225.9|8210.9|8226.2|8211.2|8225.1|8210.1|48
1688124300000|2023-06-30 11:25:00|8226|8211|8231.5|8206.5|8231.6|8211.7|8225.8|8206.5|77
1688124600000|2023-06-30 11:30:00|8231.6|8206.6|8231.5|8206.5|8233.6|8208.6|8231.5|8206.5|85
1688124900000|2023-06-30 11:35:00|8231.2|8206.2|8231.4|8206.4|8231.4|8206.4|8231.2|8206.2|7
1688125500000|2023-06-30 11:45:00|8231.5|8206.5|8226.7|8211.7|8231.5|8211.7|8226.1|8206|11
1688125800000|2023-06-30 11:50:00|8226.8|8211.8|8226.4|8211.4|8226.8|8211.8|8226.4|8211.4|7
1688126100000|2023-06-30 11:55:00|8226.3|8211.3|8226.1|8211.1|8230.6|8211.3|8225.4|8205.6|18
1688126400000|2023-06-30 12:00:00|8226.2|8211.2|8225.8|8210.8|8226.2|8211.2|8225.3|8210.3|23
1688126700000|2023-06-30 12:05:00|8225.7|8210.7|8225|8210|8230.2|8210.7|8224|8205|45
1688127000000|2023-06-30 12:10:00|8225.1|8210.1|8224.1|8209.1|8225.1|8210.1|8223.8|8208.8|64
1688127300000|2023-06-30 12:15:00|8224.2|8209.2|8225.1|8210.1|8230.5|8210.6|8224.1|8205.1|41
1688127600000|2023-06-30 12:20:00|8224.7|8209.7|8225.9|8210.9|8230.6|8210.9|8224.7|8205.3|23
1688127900000|2023-06-30 12:25:00|8225.8|8210.8|8232.3|8207.3|8232.3|8210.8|8224.9|8205.1|26
1688128200000|2023-06-30 12:30:00|8230.1|8205.1|8223.6|8208.6|8230.1|8209.4|8223.2|8203.4|106
1688128500000|2023-06-30 12:35:00|8223.5|8208.5|8223.5|8208.5|8224.1|8209.1|8222.2|8207.2|74
1688128800000|2023-06-30 12:40:00|8223.4|8208.4|8227.8|8202.8|8228.3|8208.4|8220.7|8200.5|67
1688129100000|2023-06-30 12:45:00|8227.7|8202.7|8223.5|8208.5|8228.4|8208.5|8223.1|8202.6|61
1688129400000|2023-06-30 12:50:00|8223.7|8208.7|8228.7|8203.7|8228.8|8209|8223.7|8203.7|16
1688129700000|2023-06-30 12:55:00|8228.6|8203.6|8226.8|8201.8|8228.6|8208.7|8220.4|8201|51
1688130000000|2023-06-30 13:00:00|8226.9|8201.9|8220|8205|8227|8205.7|8219.7|8198.5|103
1688130300000|2023-06-30 13:05:00|8220.1|8205.1|8220.7|8205.7|8220.7|8205.7|8220|8205|40
1688130600000|2023-06-30 13:10:00|8220.6|8205.6|8220.4|8205.4|8220.6|8205.6|8219.8|8204.8|27
1688130900000|2023-06-30 13:15:00|8220.5|8205.5|8220.7|8205.7|8220.7|8205.7|8220.4|8205.4|13
1688131200000|2023-06-30 13:20:00|8220.6|8205.6|8220.9|8205.9|8221.1|8206.1|8220.5|8205.5|26
1688131500000|2023-06-30 13:25:00|8221|8206|8221.1|8206.1|8221.3|8206.3|8221|8206|8
1688131800000|2023-06-30 13:30:00|8221.2|8206.2|8222.2|8207.2|8222.3|8207.3|8221|8206|22
1688132100000|2023-06-30 13:35:00|8222.3|8207.3|8228.4|8203.4|8229.1|8208.9|8222.3|8203.4|50
1688132400000|2023-06-30 13:40:00|8223.4|8208.4|8228|8203|8228.4|8208.4|8221.4|8202.7|58
1688132700000|2023-06-30 13:45:00|8228.1|8203.1|8221.6|8206.6|8228.6|8207.1|8221.5|8203.1|40
1688133000000|2023-06-30 13:50:00|8221.5|8206.5|8220.7|8205.7|8221.7|8206.7|8220.7|8205.7|34
1688133300000|2023-06-30 13:55:00|8220.6|8205.6|8225.1|8200.1|8225.1|8205.8|8219.6|8198.4|27
1688133600000|2023-06-30 14:00:00|8225.2|8200.2|8219.7|8204.7|8226.1|8205.4|8219.1|8200.2|37
1688133900000|2023-06-30 14:05:00|8219.9|8204.9|8220.4|8205.4|8220.8|8205.8|8219.9|8204.9|45
1688134200000|2023-06-30 14:10:00|8220.5|8205.5|8219|8204|8220.6|8205.6|8219|8204|22
1688134500000|2023-06-30 14:15:00|8218.9|8203.9|8218.7|8203.7|8219.1|8204.1|8218.7|8203.7|18
1688134800000|2023-06-30 14:20:00|8218.6|8203.6|8219.4|8204.4|8220.2|8205.2|8218.6|8203.6|41
1688135100000|2023-06-30 14:25:00|8219.3|8204.3|8219.4|8204.4|8219.5|8204.5|8218.5|8203.5|23
1688135400000|2023-06-30 14:30:00|8219.3|8204.3|8219|8204|8219.3|8204.3|8218.8|8203.8|36
1688135700000|2023-06-30 14:35:00|8219.1|8204.1|8220.4|8205.4|8225.7|8205.9|8219.1|8199.3|51
1688136000000|2023-06-30 14:40:00|8220.3|8205.3|8219.4|8204.4|8224.5|8205.3|8219|8198.9|42
1688136300000|2023-06-30 14:45:00|8224.3|8199.3|8220.5|8205.5|8225|8205.6|8219.1|8199.1|47
1688136600000|2023-06-30 14:50:00|8220.6|8205.6|8222.1|8207.1|8222.3|8207.3|8220.6|8205.6|14
1688136900000|2023-06-30 14:55:00|8222|8207|8222.2|8207.2|8222.4|8207.4|8221.9|8206.9|15
1688137200000|2023-06-30 15:00:00|8222.3|8207.3|8222.9|8207.9|8222.9|8207.9|8222.3|8207.3|6
1688137500000|2023-06-30 15:05:00|8223|8208|8222.7|8207.7|8224.2|8209.2|8222.6|8207.6|26
1688137800000|2023-06-30 15:10:00|8222.6|8207.6|8223.7|8208.7|8223.8|8208.8|8222.6|8207.6|40
1688138100000|2023-06-30 15:15:00|8223.6|8208.6|8222.5|8207.5|8223.6|8208.6|8222.5|8207.5|19
1688138400000|2023-06-30 15:20:00|8222.6|8207.6|8222.8|8207.8|8223.1|8208.1|8222.5|8207.5|30
1688138700000|2023-06-30 15:25:00|8223|8208|8223.2|8208.2|8223.2|8208.2|8222.4|8207.4|17
1688139000000|2023-06-30 15:30:00|8223.1|8208.1|8222.7|8207.7|8223.1|8208.1|8222.5|8207.5|18
1688139300000|2023-06-30 15:35:00|8222.6|8207.6|8222.6|8207.6|8227.4|8208.1|8222.4|8202.2|18
1688139600000|2023-06-30 15:40:00|8222.7|8207.7|8222.4|8207.4|8223.1|8208.1|8221.9|8206.9|28
1688139900000|2023-06-30 15:45:00|8222.5|8207.5|8222|8207|8227.5|8208|8221.9|8202.5|41
1688140200000|2023-06-30 15:50:00|8222.1|8207.1|8222.5|8207.5|8222.6|8207.6|8222.1|8207.1|55
1688140500000|2023-06-30 15:55:00|8222.4|8207.4|8222.1|8207.1|8222.6|8207.6|8221.5|8206.5|51
1688140800000|2023-06-30 16:00:00|8222|8207|8222.3|8207.3|8227.3|8207.4|8222|8202.2|17
1688141100000|2023-06-30 16:05:00|8222.4|8207.4|8221.3|8206.3|8227.2|8207.6|8220.4|8202.2|49
1688141400000|2023-06-30 16:10:00|8221.4|8206.4|8222|8207|8222|8207|8221.3|8206.3|8
1688141700000|2023-06-30 16:15:00|8221.9|8206.9|8222.1|8207.1|8222.1|8207.1|8221.9|8206.9|5
1688142000000|2023-06-30 16:20:00|8222|8207|8222.1|8207.1|8222.1|8207.1|8222|8207|2
1688142600000|2023-06-30 16:30:00|8222.2|8207.2|8222.2|8207.2|8222.2|8207.2|8222.1|8207.1|3
1688142900000|2023-06-30 16:35:00|8222.1|8207.1|8222.1|8207.1|8222.2|8207.2|8222.1|8207.1|3
1688143200000|2023-06-30 16:40:00|8222.2|8207.2|8222.3|8207.3|8222.3|8207.3|8222.2|8207.2|20
1688143500000|2023-06-30 16:45:00|8222.2|8207.2|8222.3|8207.3|8222.3|8207.3|8222.2|8207.2|10
1688143800000|2023-06-30 16:50:00|8222.2|8207.2|8222.1|8207.1|8222.3|8207.3|8222.1|8207.1|12
1688144100000|2023-06-30 16:55:00|8221.9|8206.9|8226.4|8201.4|8226.7|8206.9|8221.3|8201.4|14
1688144400000|2023-06-30 17:00:00|8226.1|8201.1|8221|8206|8226.1|8206.5|8220.9|8200.8|19
1688144700000|2023-06-30 17:05:00|8221.2|8206.2|8226.5|8201.5|8226.5|8206.5|8221.2|8201.4|15
1688145000000|2023-06-30 17:10:00|8226.4|8201.4|8221.5|8206.5|8226.5|8206.5|8221.2|8201.2|17
1688145300000|2023-06-30 17:15:00|8221.4|8206.4|8221.6|8206.6|8221.7|8206.7|8221.3|8206.3|27
1688145600000|2023-06-30 17:20:00|8221.7|8206.7|8222.2|8207.2|8222.2|8207.2|8221.6|8206.6|22
1688145900000|2023-06-30 17:25:00|8222.1|8207.1|8222.1|8207.1|8222.1|8207.1|8222|8207|3
1688146200000|2023-06-30 17:30:00|8222.2|8207.2|8227.3|8202.3|8227.3|8207.2|8222.2|8202.1|4
1688146500000|2023-06-30 17:35:00|8227.2|8202.2|8221.9|8206.9|8227.2|8207|8221.8|8201.7|43
1688146800000|2023-06-30 17:40:00|8221.8|8206.8|8221.9|8206.9|8221.9|8206.9|8221.8|8206.8|2
1688147100000|2023-06-30 17:45:00|8221.8|8206.8|8222.7|8207.7|8227|8207.7|8221.8|8202|13
1688147400000|2023-06-30 17:50:00|8222.6|8207.6|8222.5|8207.5|8222.7|8207.7|8222.5|8207.5|6
1688147700000|2023-06-30 17:55:00|8222.4|8207.4|8222.4|8207.4|8222.4|8207.4|8222.3|8207.3|5
1688148000000|2023-06-30 18:00:00|8222.5|8207.5|8222.5|8207.5|8222.5|8207.5|8222.5|8207.5|1
1688148300000|2023-06-30 18:05:00|8227.3|8202.3|8227.5|8202.5|8228|8208.1|8222.4|8202.3|8
1688148600000|2023-06-30 18:10:00|8227.6|8202.6|8227.6|8202.6|8227.6|8202.6|8227.6|8202.6|1
1688148900000|2023-06-30 18:15:00|8227.8|8202.8|8227.9|8202.9|8228.2|8203.2|8227.8|8202.8|7
1688149200000|2023-06-30 18:20:00|8227.8|8202.8|8227.8|8202.8|8227.8|8202.8|8227.6|8202.6|5
1688149500000|2023-06-30 18:25:00|8227.9|8202.9|8227.7|8202.7|8227.9|8202.9|8227.7|8202.7|3
1688149800000|2023-06-30 18:30:00|8227.8|8202.8|8227.8|8202.8|8227.9|8202.9|8227.7|8202.7|46
1688150100000|2023-06-30 18:35:00|8227.9|8202.9|8227.9|8202.9|8227.9|8202.9|8227.7|8202.7|30
1688150400000|2023-06-30 18:40:00|8227.8|8202.8|8227.8|8202.8|8227.9|8202.9|8227.7|8202.7|50
1688150700000|2023-06-30 18:45:00|8227.9|8202.9|8227.9|8202.9|8227.9|8202.9|8227.9|8202.9|1
1688151000000|2023-06-30 18:50:00|8227.8|8202.8|8227.9|8202.9|8228|8203|8227.8|8202.8|6
1688151300000|2023-06-30 18:55:00|8228.1|8203.1|8229.5|8204.5|8229.6|8209.7|8223.8|8203.1|31
1688151600000|2023-06-30 19:00:00|8229.6|8204.6|8229.8|8204.8|8229.8|8204.8|8229.6|8204.6|5
1688151900000|2023-06-30 19:05:00|8229.9|8204.9|8230.2|8205.2|8230.2|8210.3|8225.2|8204.8|7
1688152200000|2023-06-30 19:10:00|8230|8205|8230.5|8205.5|8230.6|8205.6|8230|8205|5
1688152500000|2023-06-30 19:15:00|8230.4|8205.4|8231.1|8206.1|8231.1|8206.1|8230.3|8205.3|12
1688152800000|2023-06-30 19:20:00|8231.2|8206.2|8231.2|8206.2|8231.3|8206.3|8231.1|8206.1|7
1688153100000|2023-06-30 19:25:00|8231.3|8206.3|8232.4|8207.4|8232.4|8207.4|8231.1|8206.1|23
1688153700000|2023-06-30 19:35:00|8232.3|8207.3|8230.6|8205.6|8232.3|8207.3|8230.3|8205.3|24
1688154000000|2023-06-30 19:40:00|8230.7|8205.7|8230.5|8205.5|8230.7|8205.7|8229.8|8204.8|15
1688154300000|2023-06-30 19:45:00|8230.6|8205.6|8230.4|8205.4|8230.7|8205.7|8228.5|8203.5|42
1688154600000|2023-06-30 19:50:00|8230.3|8205.3|8231.5|8206.5|8231.7|8206.7|8230.2|8205.2|15
1688154900000|2023-06-30 19:55:00|8231.4|8206.4|8231|8206|8231.4|8206.4|8231|8206|6
1685318400000|2023-05-29 00:00:00|8280.5|8251.5|8280.5|8251.5|8280.5|8251.5|8280.5|8251.5|1
1685322000000|2023-05-29 01:00:00|8286|8261|8286|8261|8286|8261|8285.9|8260.9|3
1685322300000|2023-05-29 01:05:00|8285.7|8260.7|8284.2|8259.2|8285.7|8260.7|8284.2|8259.2|16
1685322600000|2023-05-29 01:10:00|8284.3|8259.3|8284.2|8259.2|8284.3|8259.3|8284.2|8259.2|2
1685322900000|2023-05-29 01:15:00|8281.7|8256.7|8281.7|8256.7|8282.3|8257.3|8280.7|8255.7|24
1685323500000|2023-05-29 01:25:00|8281.8|8256.8|8281.7|8256.7|8281.8|8256.8|8281.7|8256.7|2
1685324100000|2023-05-29 01:35:00|8281.3|8256.3|8281.3|8256.3|8281.3|8256.3|8275.9|8250.9|24
1685324400000|2023-05-29 01:40:00|8281.8|8256.8|8282.3|8257.3|8282.3|8257.3|8281.8|8256.8|8
1685324700000|2023-05-29 01:45:00|8282.4|8257.4|8282.5|8257.5|8282.6|8257.6|8282.3|8257.3|6
1685325000000|2023-05-29 01:50:00|8282.6|8257.6|8282.5|8257.5|8282.6|8257.6|8282.5|8257.5|2
1685327100000|2023-05-29 02:25:00|8281.8|8256.8|8283.9|8258.9|8284.7|8259.7|8281.8|8256.8|27
1685327400000|2023-05-29 02:30:00|8284|8259|8283.9|8258.9|8284|8259|8283.9|8258.9|6
1685328300000|2023-05-29 02:45:00|8284|8259|8284.1|8259.1|8284.1|8259.1|8284|8259|4
1685328600000|2023-05-29 02:50:00|8284.2|8259.2|8284.5|8259.5|8284.5|8259.5|8284.1|8259.1|8
1685328900000|2023-05-29 02:55:00|8284.6|8259.6|8284.7|8259.7|8284.7|8259.7|8284.6|8259.6|2
1685329200000|2023-05-29 03:00:00|8284.5|8259.5|8284.6|8259.6|8284.6|8259.6|8284|8259|16
1685329500000|2023-05-29 03:05:00|8284.5|8259.5|8284.2|8259.2|8284.6|8259.6|8283.6|8258.6|18
1685329800000|2023-05-29 03:10:00|8284.3|8259.3|8283.9|8258.9|8284.4|8259.4|8283.9|8258.9|11
1685330100000|2023-05-29 03:15:00|8284|8259|8282.6|8257.6|8284.1|8259.1|8282.6|8257.6|23
1685330400000|2023-05-29 03:20:00|8282.7|8257.7|8282.7|8257.7|8282.9|8257.9|8282.7|8257.7|11
1685330700000|2023-05-29 03:25:00|8282.6|8257.6|8281.6|8256.6|8282.7|8257.7|8281|8256|27
1685331000000|2023-05-29 03:30:00|8281.5|8256.5|8271|8256|8281.7|8258|8270|8252.7|138
1685331300000|2023-05-29 03:35:00|8271.1|8256.1|8271|8256|8271.9|8256.9|8269.5|8254.5|73
1685331600000|2023-05-29 03:40:00|8271.1|8256.1|8270.8|8255.8|8271.4|8256.4|8270.5|8255.5|60
1685331900000|2023-05-29 03:45:00|8270.7|8255.7|8270.6|8255.6|8270.7|8255.7|8270.1|8255.1|52
1685332200000|2023-05-29 03:50:00|8270.7|8255.7|8273|8258|8273.1|8258.1|8270.3|8255.3|56
1685332500000|2023-05-29 03:55:00|8273.1|8258.1|8271.6|8256.6|8273.3|8258.3|8271.6|8256.6|46
1685332800000|2023-05-29 04:00:00|8271.7|8256.7|8273.8|8258.8|8274.8|8259.8|8271.7|8256.7|68
1685333100000|2023-05-29 04:05:00|8273.9|8258.9|8273.8|8258.8|8274.4|8259.4|8273.7|8258.7|20
1685333400000|2023-05-29 04:10:00|8273.9|8258.9|8273.9|8258.9|8274.4|8259.4|8273.8|8258.8|16
1685333700000|2023-05-29 04:15:00|8273.8|8258.8|8274.2|8259.2|8274.2|8259.2|8273.7|8258.7|12
1685334000000|2023-05-29 04:20:00|8274.3|8259.3|8274.6|8259.6|8276.4|8261.4|8274.3|8259.3|69
1685334300000|2023-05-29 04:25:00|8274.3|8259.3|8274.2|8259.2|8274.4|8259.4|8274.2|8259.2|8
1685334600000|2023-05-29 04:30:00|8274.3|8259.3|8276.2|8261.2|8276.2|8261.2|8274.3|8259.3|25
1685334900000|2023-05-29 04:35:00|8276.3|8261.3|8276.2|8261.2|8277.1|8262.1|8275.9|8260.9|58
1685335200000|2023-05-29 04:40:00|8276.1|8261.1|8276.3|8261.3|8276.5|8261.5|8275.8|8260.8|34
1685335500000|2023-05-29 04:45:00|8276.2|8261.2|8276.3|8261.3|8276.6|8261.6|8275.9|8260.9|27
1685335800000|2023-05-29 04:50:00|8276.4|8261.4|8277.6|8262.6|8278.2|8263.2|8276.3|8261.3|44
1685336100000|2023-05-29 04:55:00|8277.5|8262.5|8276.6|8261.6|8278.7|8263.7|8276.6|8261.6|36
1685336400000|2023-05-29 05:00:00|8276.4|8261.4|8275.7|8260.7|8276.7|8261.7|8275.5|8260.5|53
1685336700000|2023-05-29 05:05:00|8275.6|8260.6|8275.1|8260.1|8275.6|8260.6|8274.7|8259.7|42
1685337000000|2023-05-29 05:10:00|8275.2|8260.2|8275.1|8260.1|8275.2|8260.2|8273.5|8258.5|50
1685337300000|2023-05-29 05:15:00|8275.2|8260.2|8275.8|8260.8|8275.9|8260.9|8275.2|8260.2|54
1685337600000|2023-05-29 05:20:00|8275.9|8260.9|8275.5|8260.5|8275.9|8260.9|8275.1|8260.1|37
1685337900000|2023-05-29 05:25:00|8275.4|8260.4|8274.9|8259.9|8275.5|8260.5|8274.5|8259.5|38
1685338200000|2023-05-29 05:30:00|8275|8260|8274.3|8259.3|8275.1|8260.1|8274.1|8259.1|47
1685338500000|2023-05-29 05:35:00|8274.4|8259.4|8273.8|8258.8|8274.5|8259.5|8273|8258|78
1685338800000|2023-05-29 05:40:00|8273.9|8258.9|8274.4|8259.4|8274.5|8259.5|8273.8|8258.8|22
1685339100000|2023-05-29 05:45:00|8274.3|8259.3|8274.3|8259.3|8274.7|8259.7|8274.2|8259.2|10
1685339400000|2023-05-29 05:50:00|8274.6|8259.6|8274.3|8259.3|8275.1|8260.1|8274.3|8259.3|37
1685339700000|2023-05-29 05:55:00|8274.4|8259.4|8275.2|8260.2|8275.4|8260.4|8274.3|8259.3|29
1685340000000|2023-05-29 06:00:00|8275.3|8260.3|8272.3|8257.3|8275.3|8260.3|8272|8257|83
1685340300000|2023-05-29 06:05:00|8272.4|8257.4|8272.7|8257.7|8273|8258|8272.2|8257.2|40
1685340600000|2023-05-29 06:10:00|8272.8|8257.8|8271.8|8256.8|8273.3|8258.3|8271.8|8256.8|29
1685340900000|2023-05-29 06:15:00|8271.9|8256.9|8272.2|8257.2|8272.8|8257.8|8271.8|8256.8|42
1685341200000|2023-05-29 06:20:00|8272.3|8257.3|8273.6|8258.6|8273.8|8258.8|8272.1|8257.1|34
1685341500000|2023-05-29 06:25:00|8273.8|8258.8|8273.7|8258.7|8273.8|8258.8|8273|8258|26
1685341800000|2023-05-29 06:30:00|8273.6|8258.6|8272.3|8257.3|8273.6|8258.6|8272.3|8257.3|36
1685342100000|2023-05-29 06:35:00|8272.4|8257.4|8273.2|8258.2|8273.2|8258.2|8272|8257|28
1685342400000|2023-05-29 06:40:00|8273.7|8258.7|8274.6|8259.6|8274.6|8259.6|8272.9|8257.9|28
1685342700000|2023-05-29 06:45:00|8274.4|8259.4|8273.9|8258.9|8274.4|8259.4|8273.3|8258.3|27
1685343000000|2023-05-29 06:50:00|8274|8259|8273.5|8258.5|8274.2|8259.2|8273.1|8258.1|23
1685343300000|2023-05-29 06:55:00|8273.6|8258.6|8275.8|8260.8|8276.1|8261.1|8273.2|8258.2|46
1685343600000|2023-05-29 07:00:00|8275.9|8260.9|8281.5|8266.5|8281.6|8266.6|8275.9|8260.9|166
1685343900000|2023-05-29 07:05:00|8281.3|8266.3|8280.9|8265.9|8284.1|8269.1|8280.7|8265.7|103
1685344200000|2023-05-29 07:10:00|8281|8266|8280.6|8265.6|8282|8267|8279.7|8264.7|67
1685344500000|2023-05-29 07:15:00|8280.5|8265.5|8280.4|8265.4|8281.1|8266.1|8279.4|8264.4|36
1685344800000|2023-05-29 07:20:00|8280.5|8265.5|8278.8|8263.8|8280.5|8265.5|8278.3|8263.3|70
1685345100000|2023-05-29 07:25:00|8279|8264|8280.4|8265.4|8280.5|8265.5|8278.9|8263.9|42
1685345400000|2023-05-29 07:30:00|8280.5|8265.5|8283.4|8268.4|8283.4|8268.4|8280.5|8265.5|56
1685345700000|2023-05-29 07:35:00|8283.2|8268.2|8284.2|8269.2|8284.7|8269.7|8282.2|8267.2|76
1685346000000|2023-05-29 07:40:00|8284.3|8269.3|8283.7|8268.7|8284.9|8269.9|8283.7|8268.7|59
1685346300000|2023-05-29 07:45:00|8283.6|8268.6|8283|8268|8284.2|8269.2|8282.5|8267.5|63
1685346600000|2023-05-29 07:50:00|8282.9|8267.9|8283.1|8268.1|8283.2|8268.2|8282.5|8267.5|36
1685346900000|2023-05-29 07:55:00|8283.2|8268.2|8283.2|8268.2|8283.9|8268.9|8282.8|8267.8|65
1685347200000|2023-05-29 08:00:00|8283.1|8268.1|8283.7|8268.7|8284.4|8269.4|8282.2|8267.2|57
1685347500000|2023-05-29 08:05:00|8283.8|8268.8|8282.8|8267.8|8284.3|8269.3|8282.6|8267.6|60
1685347800000|2023-05-29 08:10:00|8282.7|8267.7|8281.9|8266.9|8283.1|8268.1|8281.3|8266.3|49
1685348100000|2023-05-29 08:15:00|8282|8267|8282.3|8267.3|8282.5|8267.5|8281.5|8266.5|36
1685348400000|2023-05-29 08:20:00|8282.2|8267.2|8280.4|8265.4|8282.3|8267.3|8280.3|8265.3|42
1685348700000|2023-05-29 08:25:00|8280.5|8265.5|8278|8263|8280.5|8265.5|8277.9|8262.9|52
1685349000000|2023-05-29 08:30:00|8278.1|8263.1|8279.6|8264.6|8280.1|8265.1|8278.1|8263.1|60
1685349300000|2023-05-29 08:35:00|8279.7|8264.7|8278.6|8263.6|8279.7|8264.7|8278.1|8263.1|39
1685349600000|2023-05-29 08:40:00|8278.7|8263.7|8283.9|8258.9|8284.5|8265.3|8278.6|8258.8|43
1685349900000|2023-05-29 08:45:00|8284.1|8259.1|8278.7|8263.7|8284.2|8263.7|8278.4|8258.1|43
1685350200000|2023-05-29 08:50:00|8278.8|8263.8|8279.1|8264.1|8283.9|8264.3|8278.3|8258|43
1685350500000|2023-05-29 08:55:00|8278.9|8263.9|8284.8|8259.8|8284.9|8264.9|8278.6|8258.6|48
1685350800000|2023-05-29 09:00:00|8285.1|8260.1|8285.1|8260.1|8286|8261|8284.8|8259.8|41
1685351100000|2023-05-29 09:05:00|8285|8260|8284.9|8259.9|8285.3|8265|8279.4|8259.6|33
1685351400000|2023-05-29 09:10:00|8285.1|8260.1|8281.1|8266.1|8285.1|8266.3|8279.7|8259.8|35
1685351700000|2023-05-29 09:15:00|8281.2|8266.2|8280|8265|8286.5|8267.1|8280|8260.7|41
1685352000000|2023-05-29 09:20:00|8280.1|8265.1|8279.1|8264.1|8280.3|8265.3|8278.6|8263.6|30
1685352300000|2023-05-29 09:25:00|8278.9|8263.9|8284.2|8259.2|8285.3|8264.2|8278.6|8259|51
1685352600000|2023-05-29 09:30:00|8284.1|8259.1|8279|8264|8284.1|8264|8278.2|8258.3|35
1685352900000|2023-05-29 09:35:00|8278.9|8263.9|8279.5|8264.5|8279.6|8264.6|8278.9|8263.9|22
1685353200000|2023-05-29 09:40:00|8279.6|8264.6|8284.2|8259.2|8284.2|8264.6|8278.8|8259.1|21
1685353500000|2023-05-29 09:45:00|8284.1|8259.1|8284.2|8259.2|8284.7|8259.7|8284|8259|19
1685353800000|2023-05-29 09:50:00|8284.1|8259.1|8280.3|8265.3|8285.5|8265.7|8280.2|8259.1|41
1685354100000|2023-05-29 09:55:00|8280|8265|8280.6|8265.6|8280.6|8265.6|8280|8265|16
1685354400000|2023-05-29 10:00:00|8280.7|8265.7|8280.8|8265.8|8281.4|8266.4|8280.6|8265.6|34
1685354700000|2023-05-29 10:05:00|8280.6|8265.6|8279.7|8264.7|8280.6|8265.6|8279.7|8264.7|15
1685355000000|2023-05-29 10:10:00|8279.8|8264.8|8279|8264|8285|8264.8|8279|8259.5|25
1685355300000|2023-05-29 10:15:00|8279.1|8264.1|8279.4|8264.4|8279.4|8264.4|8278.9|8263.9|24
1685355600000|2023-05-29 10:20:00|8279.5|8264.5|8284.8|8259.8|8284.8|8264.9|8279.4|8259.7|16
1685355900000|2023-05-29 10:25:00|8285|8260|8285|8260|8285|8260|8284.6|8259.6|14
1685356200000|2023-05-29 10:30:00|8284.9|8259.9|8280.2|8265.2|8284.9|8265.2|8279.6|8259.9|14
1685356500000|2023-05-29 10:35:00|8280.1|8265.1|8280.4|8265.4|8281|8266|8280|8265|16
1685356800000|2023-05-29 10:40:00|8280.3|8265.3|8280.7|8265.7|8280.9|8265.9|8280.3|8265.3|21
1685357100000|2023-05-29 10:45:00|8280.6|8265.6|8280|8265|8285.3|8265.6|8280|8259.9|8
1685357400000|2023-05-29 10:50:00|8279.9|8264.9|8279.7|8264.7|8279.9|8264.9|8279.7|8264.7|13
1685357700000|2023-05-29 10:55:00|8279.8|8264.8|8280|8265|8280.1|8265.1|8279.8|8264.8|11
1685358000000|2023-05-29 11:00:00|8280.1|8265.1|8279.6|8264.6|8280.2|8265.2|8279.6|8264.6|27
1685358300000|2023-05-29 11:05:00|8279.7|8264.7|8279.7|8264.7|8279.7|8264.7|8279.7|8264.7|1
1685358600000|2023-05-29 11:10:00|8279.6|8264.6|8279.6|8264.6|8279.6|8264.6|8279.4|8264.4|5
1685358900000|2023-05-29 11:15:00|8279.5|8264.5|8279.3|8264.3|8279.5|8264.5|8279.2|8264.2|13
1685359200000|2023-05-29 11:20:00|8279.4|8264.4|8279.2|8264.2|8279.4|8264.4|8279.2|8264.2|15
1685359500000|2023-05-29 11:25:00|8279.3|8264.3|8279.2|8264.2|8279.5|8264.5|8279.1|8264.1|23
1685359800000|2023-05-29 11:30:00|8279.3|8264.3|8285.1|8260.1|8285.3|8264.8|8279.3|8259.6|24
1685360100000|2023-05-29 11:35:00|8285|8260|8285.7|8260.7|8285.9|8260.9|8284.5|8259.5|23
1685360400000|2023-05-29 11:40:00|8285.6|8260.6|8285.6|8260.6|8286.1|8261.1|8285.3|8260.3|18
1685360700000|2023-05-29 11:45:00|8285.5|8260.5|8285.8|8260.8|8286|8261|8285.3|8260.3|14
1685361000000|2023-05-29 11:50:00|8285.7|8260.7|8286|8261|8286.9|8261.9|8285.5|8260.5|35
1685361300000|2023-05-29 11:55:00|8285.9|8260.9|8286.4|8261.4|8286.4|8261.4|8285.9|8260.9|8
1685361600000|2023-05-29 12:00:00|8286.3|8261.3|8285.5|8260.5|8286.4|8261.4|8285.4|8260.4|19
1685361900000|2023-05-29 12:05:00|8285.4|8260.4|8285.4|8260.4|8285.5|8260.5|8285.4|8260.4|5
1685362200000|2023-05-29 12:10:00|8285.3|8260.3|8285.2|8260.2|8285.3|8260.3|8285.2|8260.2|2
1685362500000|2023-05-29 12:15:00|8285.3|8260.3|8285.2|8260.2|8285.3|8260.3|8285.2|8260.2|6
1685362800000|2023-05-29 12:20:00|8285.3|8260.3|8285|8260|8285.3|8260.3|8284.9|8259.9|13
1685363100000|2023-05-29 12:25:00|8284.9|8259.9|8285|8260|8285.3|8260.3|8284.8|8259.8|27
1685363400000|2023-05-29 12:30:00|8285.1|8260.1|8284.9|8259.9|8285.2|8260.2|8284.7|8259.7|17
1685363700000|2023-05-29 12:35:00|8285|8260|8284.9|8259.9|8285.2|8260.2|8284.7|8259.7|27
1685364000000|2023-05-29 12:40:00|8284.8|8259.8|8284.3|8259.3|8285.1|8260.1|8284|8259|14
1685364300000|2023-05-29 12:45:00|8284.2|8259.2|8284.2|8259.2|8284.4|8259.4|8283.5|8258.5|32
1685364600000|2023-05-29 12:50:00|8284.3|8259.3|8284.1|8259.1|8285.4|8260.4|8284|8259|25
1685364900000|2023-05-29 12:55:00|8284.2|8259.2|8283.7|8258.7|8284.3|8259.3|8283.7|8258.7|14
1685365200000|2023-05-29 13:00:00|8283.8|8258.8|8283.1|8258.1|8283.8|8258.8|8283|8258|14
1685365500000|2023-05-29 13:05:00|8283|8258|8283.1|8258.1|8283.1|8258.1|8283|8258|10
1685365800000|2023-05-29 13:10:00|8283.2|8258.2|8279|8264|8283.2|8264|8278.5|8258.2|5
1685366100000|2023-05-29 13:15:00|8283.8|8258.8|8284.7|8259.7|8284.8|8259.8|8283.8|8258.8|16
1685366400000|2023-05-29 13:20:00|8284.8|8259.8|8284.9|8259.9|8285.6|8260.6|8284.6|8259.6|27
1685366700000|2023-05-29 13:25:00|8284.8|8259.8|8285.2|8260.2|8285.6|8264.8|8279.8|8259.1|32
1685367000000|2023-05-29 13:30:00|8285.3|8260.3|8285.2|8260.2|8285.3|8260.3|8285.2|8260.2|8
1685367300000|2023-05-29 13:35:00|8285.3|8260.3|8284.7|8259.7|8285.3|8260.3|8284.3|8259.3|17
1685367600000|2023-05-29 13:40:00|8284.6|8259.6|8285.4|8260.4|8285.5|8260.5|8284.6|8259.6|23
1685367900000|2023-05-29 13:45:00|8285.3|8260.3|8285.2|8260.2|8285.5|8260.5|8285.1|8260.1|27
1685368200000|2023-05-29 13:50:00|8285.1|8260.1|8285.2|8260.2|8285.2|8260.2|8284.5|8259.5|14
1685368500000|2023-05-29 13:55:00|8285.1|8260.1|8284.7|8259.7|8285.1|8260.1|8284.7|8259.7|7
1685368800000|2023-05-29 14:00:00|8284.6|8259.6|8284.6|8259.6|8284.7|8259.7|8284.6|8259.6|5
1685369100000|2023-05-29 14:05:00|8284.7|8259.7|8284.7|8259.7|8284.7|8259.7|8284.4|8259.4|13
1685369400000|2023-05-29 14:10:00|8284.6|8259.6|8284.6|8259.6|8284.7|8259.7|8284.6|8259.6|3
1685369700000|2023-05-29 14:15:00|8284.8|8259.8|8284.6|8259.6|8285|8260|8284.6|8259.6|6
1685370000000|2023-05-29 14:20:00|8284.5|8259.5|8284.5|8259.5|8284.6|8259.6|8284.5|8259.5|5
1685370300000|2023-05-29 14:25:00|8284.6|8259.6|8284.6|8259.6|8284.6|8259.6|8284.5|8259.5|5
1685371800000|2023-05-29 14:50:00|8284.3|8259.3|8283.3|8258.3|8284.3|8259.3|8283.2|8258.2|7
1685372100000|2023-05-29 14:55:00|8283.2|8258.2|8283.3|8258.3|8283.3|8258.3|8283.2|8258.2|2
1685372400000|2023-05-29 15:00:00|8283.2|8258.2|8283.4|8258.4|8283.4|8258.4|8283.2|8258.2|3
1685373300000|2023-05-29 15:15:00|8283.5|8258.5|8283.5|8258.5|8283.5|8258.5|8283.4|8258.4|5
1685373600000|2023-05-29 15:20:00|8283.4|8258.4|8283.4|8258.4|8283.5|8258.5|8283.4|8258.4|3
1685373900000|2023-05-29 15:25:00|8283.5|8258.5|8278.3|8263.3|8283.5|8263.5|8278.3|8258.4|6
1685374200000|2023-05-29 15:30:00|8278.2|8263.2|8278.2|8263.2|8283.1|8263.3|8278|8258|29
1685374500000|2023-05-29 15:35:00|8278.5|8263.5|8278.1|8263.1|8283.5|8263.6|8278.1|8258.2|9
1685374800000|2023-05-29 15:40:00|8278.2|8263.2|8278.2|8263.2|8278.3|8263.3|8278.2|8263.2|23
1685375100000|2023-05-29 15:45:00|8278.3|8263.3|8278.2|8263.2|8278.3|8263.3|8278.2|8263.2|6
1685375400000|2023-05-29 15:50:00|8278.1|8263.1|8278.1|8263.1|8278.2|8263.2|8278.1|8263.1|15
1685375700000|2023-05-29 15:55:00|8278.2|8263.2|8278.1|8263.1|8278.2|8263.2|8278.1|8263.1|32
1685376000000|2023-05-29 16:00:00|8278.2|8263.2|8278.2|8263.2|8278.2|8263.2|8278.2|8263.2|1
1685376600000|2023-05-29 16:10:00|8278.3|8263.3|8278.3|8263.3|8278.3|8263.3|8278.2|8263.2|7
1685376900000|2023-05-29 16:15:00|8278.2|8263.2|8278.6|8263.6|8283.4|8263.6|8278.2|8258.3|9
1685377200000|2023-05-29 16:20:00|8278.7|8263.7|8283.4|8258.4|8283.7|8264|8278.6|8258.4|10
1685377500000|2023-05-29 16:25:00|8283.5|8258.5|8283.3|8258.3|8283.6|8258.6|8283.2|8258.2|9
1685377800000|2023-05-29 16:30:00|8283.5|8258.5|8283.5|8258.5|8283.5|8258.5|8283.4|8258.4|3
1685378100000|2023-05-29 16:35:00|8283.6|8258.6|8283.5|8258.5|8283.6|8258.6|8283.5|8258.5|4
1685378400000|2023-05-29 16:40:00|8283.6|8258.6|8283.5|8258.5|8283.9|8258.9|8283.5|8258.5|6
1685378700000|2023-05-29 16:45:00|8283.6|8258.6|8283.5|8258.5|8283.6|8258.6|8283.5|8258.5|4
1685379000000|2023-05-29 16:50:00|8283.6|8258.6|8283.9|8258.9|8283.9|8258.9|8283.6|8258.6|3
1685379300000|2023-05-29 16:55:00|8284|8259|8284.6|8259.6|8284.6|8259.6|8284|8259|8
1685379600000|2023-05-29 17:00:00|8284.5|8259.5|8284.2|8259.2|8284.5|8259.5|8284.1|8259.1|8
1685379900000|2023-05-29 17:05:00|8284|8259|8283.5|8258.5|8284.1|8259.1|8283.5|8258.5|8
1685380200000|2023-05-29 17:10:00|8283.4|8258.4|8283.7|8258.7|8283.8|8258.8|8283.3|8258.3|11
1685380800000|2023-05-29 17:20:00|8283.6|8258.6|8283.6|8258.6|8283.6|8258.6|8283.6|8258.6|1
1685381400000|2023-05-29 17:30:00|8283.5|8258.5|8282.9|8257.9|8283.5|8258.5|8282.9|8257.9|9
1685381700000|2023-05-29 17:35:00|8283|8258|8278|8263|8283.2|8263.4|8277.6|8257.8|20
1685382000000|2023-05-29 17:40:00|8283|8258|8283|8258|8283|8258|8282.9|8257.9|3
1685382300000|2023-05-29 17:45:00|8283.1|8258.1|8283|8258|8283.1|8258.1|8283|8258|2
1685382600000|2023-05-29 17:50:00|8283.1|8258.1|8283|8258|8283.1|8258.1|8283|8258|4
1685383200000|2023-05-29 18:00:00|8282.9|8257.9|8282.8|8257.8|8283.1|8258.1|8282.8|8257.8|14
1685383500000|2023-05-29 18:05:00|8282.9|8257.9|8277.9|8262.9|8282.9|8263.2|8277.9|8257.8|9
1685383800000|2023-05-29 18:10:00|8278.1|8263.1|8277.8|8262.8|8282.9|8263.1|8277.8|8257.9|5
1685384400000|2023-05-29 18:20:00|8277.9|8262.9|8282.3|8257.3|8282.4|8262.9|8277.8|8257.2|12
1685384700000|2023-05-29 18:25:00|8282.2|8257.2|8282.4|8257.4|8282.4|8257.4|8282.2|8257.2|3
1685385000000|2023-05-29 18:30:00|8282.3|8257.3|8282.3|8257.3|8282.4|8257.4|8282.3|8257.3|5
1685385300000|2023-05-29 18:35:00|8282.4|8257.4|8282.5|8257.5|8282.5|8257.5|8282.4|8257.4|2
1685385600000|2023-05-29 18:40:00|8282.2|8257.2|8282.2|8257.2|8282.2|8257.2|8282.2|8257.2|1
1685385900000|2023-05-29 18:45:00|8277.2|8262.2|8277.3|8262.3|8277.3|8262.3|8277.1|8262.1|4
1685386200000|2023-05-29 18:50:00|8277.2|8262.2|8277.2|8262.2|8277.2|8262.2|8277.2|8262.2|1
1685386500000|2023-05-29 18:55:00|8277.3|8262.3|8282.6|8257.6|8282.6|8262.7|8277.3|8257.6|6
1685386800000|2023-05-29 19:00:00|8282.5|8257.5|8282.5|8257.5|8282.5|8257.5|8282.3|8257.3|13
1685387100000|2023-05-29 19:05:00|8282.4|8257.4|8281.8|8256.8|8282.5|8257.5|8281.8|8256.8|14
1685387400000|2023-05-29 19:10:00|8281.7|8256.7|8281.8|8256.8|8281.9|8256.9|8281.5|8256.5|12
1685388300000|2023-05-29 19:25:00|8281.9|8256.9|8281.8|8256.8|8282|8257|8281.5|8256.5|20
1685388600000|2023-05-29 19:30:00|8282.1|8257.1|8282|8257|8282.1|8257.1|8282|8257|6
1685388900000|2023-05-29 19:35:00|8281.9|8256.9|8282|8257|8282|8257|8281.9|8256.9|2
1685389200000|2023-05-29 19:40:00|8281.4|8256.4|8281.5|8256.5|8281.5|8256.5|8281.4|8256.4|2
1685389500000|2023-05-29 19:45:00|8281.6|8256.6|8281.6|8256.6|8281.6|8256.6|8281.6|8256.6|1
1685389800000|2023-05-29 19:50:00|8281.5|8256.5|8281.5|8256.5|8281.5|8256.5|8281.4|8256.4|3
1685390100000|2023-05-29 19:55:00|8281.4|8256.4|8281.4|8256.4|8281.4|8256.4|8281.4|8256.4|1
1685404800000|2023-05-30 00:00:00|8280.5|8255.5|8280.5|8255.5|8280.5|8255.5|8280.5|8255.5|1
1685408400000|2023-05-30 01:00:00|8282.3|8257.3|8282.3|8257.3|8282.3|8257.3|8282.3|8257.3|1
1685409000000|2023-05-30 01:10:00|8282.4|8257.4|8282.4|8257.4|8282.4|8257.4|8282.4|8257.4|1
1685409300000|2023-05-30 01:15:00|8282.3|8257.3|8282.3|8257.3|8282.4|8257.4|8282.3|8257.3|5
1685409600000|2023-05-30 01:20:00|8282.5|8257.5|8282.9|8257.9|8282.9|8257.9|8282.5|8257.5|7
1685409900000|2023-05-30 01:25:00|8282.8|8257.8|8282.9|8257.9|8283|8258|8282.8|8257.8|4
1685410500000|2023-05-30 01:35:00|8282.3|8257.3|8282.3|8257.3|8282.4|8257.4|8282.3|8257.3|3
1685410800000|2023-05-30 01:40:00|8282.2|8257.2|8279.4|8254.4|8284.1|8259.1|8279.3|8254.3|49
1685411100000|2023-05-30 01:45:00|8279.3|8254.3|8279.2|8254.2|8279.3|8254.3|8279.2|8254.2|2
1685413200000|2023-05-30 02:20:00|8279.3|8254.3|8279.3|8254.3|8279.4|8254.4|8278.9|8253.9|5
1685413500000|2023-05-30 02:25:00|8279.1|8254.1|8279.1|8254.1|8279.1|8254.1|8279.1|8254.1|1
1685413800000|2023-05-30 02:30:00|8279.4|8254.4|8279.2|8254.2|8279.4|8254.4|8279.2|8254.2|6
1685414100000|2023-05-30 02:35:00|8279.3|8254.3|8279.7|8254.7|8281.7|8256.7|8279.1|8254.1|25
1685414400000|2023-05-30 02:40:00|8279.8|8254.8|8279.7|8254.7|8279.8|8254.8|8279.7|8254.7|2
1685415300000|2023-05-30 02:55:00|8280.5|8255.5|8280.7|8255.7|8280.7|8255.7|8280.5|8255.5|3
1685415600000|2023-05-30 03:00:00|8280.9|8255.9|8283.7|8258.7|8283.7|8258.7|8280.9|8255.9|8
1685415900000|2023-05-30 03:05:00|8283.6|8258.6|8283.2|8258.2|8283.7|8258.7|8282.3|8257.3|73
1685416200000|2023-05-30 03:10:00|8283.1|8258.1|8284.1|8259.1|8285.2|8260.2|8282.7|8257.7|85
1685416500000|2023-05-30 03:15:00|8284|8259|8286.4|8261.4|8286.5|8261.5|8283.9|8258.9|20
1685416800000|2023-05-30 03:20:00|8286.5|8261.5|8285.4|8260.4|8286.5|8261.5|8284.5|8259.5|28
1685417100000|2023-05-30 03:25:00|8286.1|8261.1|8288.9|8263.9|8290.3|8265.3|8286.1|8261.1|174
1685417400000|2023-05-30 03:30:00|8288.8|8263.8|8291.3|8266.3|8291.3|8266.3|8288.3|8263.3|193
1685417700000|2023-05-30 03:35:00|8291.4|8266.4|8291.9|8266.9|8293.4|8272.7|8285.4|8266.3|90
1685418000000|2023-05-30 03:40:00|8291.6|8266.6|8290.7|8265.7|8292.1|8267.1|8290.4|8265.4|82
1685418300000|2023-05-30 03:45:00|8290.8|8265.8|8290|8265|8291.3|8271|8284.8|8264.9|59
1685418600000|2023-05-30 03:50:00|8289.8|8264.8|8290|8265|8290.3|8265.3|8289.2|8264.2|27
1685418900000|2023-05-30 03:55:00|8289.9|8264.9|8284.2|8269.2|8289.9|8269.7|8283.5|8264.8|32
1685419200000|2023-05-30 04:00:00|8284.3|8269.3|8284.1|8269.1|8284.8|8269.8|8284.1|8269.1|24
1685419500000|2023-05-30 04:05:00|8284|8269|8285|8270|8286.1|8271.1|8283.9|8268.9|42
1685419800000|2023-05-30 04:10:00|8285.1|8270.1|8285.3|8270.3|8285.3|8270.3|8284.6|8269.6|33
1685420100000|2023-05-30 04:15:00|8285.2|8270.2|8285.2|8270.2|8286.1|8271.1|8285.1|8270.1|34
1685420400000|2023-05-30 04:20:00|8285.5|8270.5|8286.6|8271.6|8287.3|8272.3|8285.5|8270.5|46
1685420700000|2023-05-30 04:25:00|8286.5|8271.5|8285.5|8270.5|8286.6|8271.6|8285|8270|33
1685421000000|2023-05-30 04:30:00|8285.4|8270.4|8285|8270|8285.6|8270.6|8285|8270|20
1685421300000|2023-05-30 04:35:00|8285.1|8270.1|8285.1|8270.1|8285.7|8270.7|8285|8270|35
1685421600000|2023-05-30 04:40:00|8285.2|8270.2|8285|8270|8285.6|8270.6|8285|8270|21
1685421900000|2023-05-30 04:45:00|8285.1|8270.1|8282.8|8267.8|8285.1|8270.1|8282.5|8267.5|42
1685422200000|2023-05-30 04:50:00|8283|8268|8283.3|8268.3|8283.4|8268.4|8282.2|8267.2|36
1685422500000|2023-05-30 04:55:00|8283.4|8268.4|8283.9|8268.9|8284.3|8269.3|8282.6|8267.6|43
1685422800000|2023-05-30 05:00:00|8284|8269|8283.8|8268.8|8284.4|8269.4|8283.8|8268.8|24
1685423100000|2023-05-30 05:05:00|8283.9|8268.9|8284.9|8269.9|8285.1|8270.1|8283.9|8268.9|38
1685423400000|2023-05-30 05:10:00|8284.7|8269.7|8285.5|8270.5|8285.5|8270.5|8284.6|8269.6|29
1685423700000|2023-05-30 05:15:00|8285.7|8270.7|8285.8|8270.8|8285.9|8270.9|8285.3|8270.3|57
1685424000000|2023-05-30 05:20:00|8285.6|8270.6|8291.2|8276.2|8297.6|8276.8|8285.6|8270.5|132
1685424300000|2023-05-30 05:25:00|8291.3|8276.3|8291.9|8276.9|8293.1|8278.1|8290.8|8275.8|107
1685424600000|2023-05-30 05:30:00|8292|8277|8292.8|8277.8|8292.8|8277.8|8291.7|8276.7|42
1685424900000|2023-05-30 05:35:00|8292.9|8277.9|8291.5|8276.5|8292.9|8277.9|8290.8|8275.8|44
1685425200000|2023-05-30 05:40:00|8291.6|8276.6|8294.5|8279.5|8295.1|8280.1|8291.4|8276.4|80
1685425500000|2023-05-30 05:45:00|8294.6|8279.6|8295.1|8280.1|8295.8|8280.8|8294.4|8279.4|111
1685425800000|2023-05-30 05:50:00|8295.2|8280.2|8294.6|8279.6|8295.8|8280.8|8294.5|8279.5|64
1685426100000|2023-05-30 05:55:00|8294.7|8279.7|8296.6|8281.6|8296.7|8281.7|8294.5|8279.5|90
1685426400000|2023-05-30 06:00:00|8296.5|8281.5|8292.1|8277.1|8296.6|8281.6|8292.1|8277.1|109
1685426700000|2023-05-30 06:05:00|8292|8277|8292.1|8277.1|8292.6|8277.6|8291|8276|47
1685427000000|2023-05-30 06:10:00|8292.2|8277.2|8291.8|8276.8|8293.5|8278.5|8291.8|8276.8|59
1685427300000|2023-05-30 06:15:00|8291.7|8276.7|8291.1|8276.1|8291.9|8276.9|8290.7|8275.7|64
1685427600000|2023-05-30 06:20:00|8290.9|8275.9|8292.4|8277.4|8292.6|8277.6|8290.7|8275.7|42
1685427900000|2023-05-30 06:25:00|8292.5|8277.5|8292.5|8277.5|8292.9|8277.9|8292|8277|34
1685428200000|2023-05-30 06:30:00|8292.4|8277.4|8290.5|8275.5|8295.8|8277.7|8289.9|8270.8|71
1685428500000|2023-05-30 06:35:00|8290.6|8275.6|8289.8|8274.8|8291.1|8276.1|8289.8|8274.8|42
1685428800000|2023-05-30 06:40:00|8289.9|8274.9|8290.1|8275.1|8290.8|8275.8|8289.2|8274.2|50
1685429100000|2023-05-30 06:45:00|8290|8275|8290|8275|8290.6|8275.6|8289.7|8274.7|64
1685429400000|2023-05-30 06:50:00|8289.9|8274.9|8290.1|8275.1|8290.6|8275.6|8289.4|8274.4|54
1685429700000|2023-05-30 06:55:00|8290.3|8275.3|8290.6|8275.6|8291|8276|8290.3|8275.3|28
1685430000000|2023-05-30 07:00:00|8290.7|8275.7|8291.8|8276.8|8292.7|8277.7|8290.6|8275.6|83
1685430300000|2023-05-30 07:05:00|8291.9|8276.9|8292|8277|8292.4|8277.4|8291.1|8276.1|61
1685430600000|2023-05-30 07:10:00|8292.1|8277.1|8292.7|8277.7|8293.1|8278.1|8291.8|8276.8|58
1685430900000|2023-05-30 07:15:00|8292.8|8277.8|8291.4|8276.4|8292.9|8277.9|8290.9|8275.9|53
1685431200000|2023-05-30 07:20:00|8291.5|8276.5|8292.2|8277.2|8292.2|8277.2|8291.1|8276.1|30
1685431500000|2023-05-30 07:25:00|8292.4|8277.4|8293.2|8278.2|8294|8279|8292.4|8277.4|57
1685431800000|2023-05-30 07:30:00|8293.3|8278.3|8294.3|8279.3|8295.1|8280.1|8293.3|8278.3|67
1685432100000|2023-05-30 07:35:00|8294.2|8279.2|8292.8|8277.8|8294.5|8279.5|8292.8|8277.8|48
1685432400000|2023-05-30 07:40:00|8292.7|8277.7|8292.7|8277.7|8293.8|8278.8|8292.4|8277.4|47
1685432700000|2023-05-30 07:45:00|8292.5|8277.5|8293.2|8278.2|8293.5|8278.5|8292.4|8277.4|24
1685433000000|2023-05-30 07:50:00|8293.1|8278.1|8292.7|8277.7|8293.1|8278.1|8292.4|8277.4|49
1685433300000|2023-05-30 07:55:00|8292.6|8277.6|8292.1|8277.1|8292.6|8277.6|8291.7|8276.7|16
1685433600000|2023-05-30 08:00:00|8292|8277|8291.9|8276.9|8292.5|8277.5|8291.5|8276.5|39
1685433900000|2023-05-30 08:05:00|8292|8277|8292.5|8277.5|8293.3|8278.3|8291.8|8276.8|58
1685434200000|2023-05-30 08:10:00|8293.1|8278.1|8293.1|8278.1|8293.4|8278.4|8292.7|8277.7|21
1685434500000|2023-05-30 08:15:00|8293|8278|8291.5|8276.5|8293.1|8278.1|8290.8|8275.8|61
1685434800000|2023-05-30 08:20:00|8291.4|8276.4|8290.9|8275.9|8292.3|8277.3|8290.6|8275.6|68
1685435100000|2023-05-30 08:25:00|8290.8|8275.8|8292.1|8277.1|8292.2|8277.2|8290.5|8275.5|53
1685435400000|2023-05-30 08:30:00|8292.2|8277.2|8291.2|8276.2|8293|8278|8291|8276|63
1685435700000|2023-05-30 08:35:00|8291.1|8276.1|8291.5|8276.5|8292.1|8277.1|8291.1|8276.1|33
1685436000000|2023-05-30 08:40:00|8291.6|8276.6|8291.2|8276.2|8292.1|8277.1|8291|8276|37
1685436300000|2023-05-30 08:45:00|8291.1|8276.1|8290.7|8275.7|8291.2|8276.2|8290.2|8275.2|39
1685436600000|2023-05-30 08:50:00|8290.8|8275.8|8291.8|8276.8|8292.2|8277.2|8290.8|8275.8|24
1685436900000|2023-05-30 08:55:00|8291.9|8276.9|8291.5|8276.5|8292.2|8277.2|8291.1|8276.1|44
1685437200000|2023-05-30 09:00:00|8291.4|8276.4|8292.1|8277.1|8292.5|8277.5|8291.4|8276.4|40
1685437500000|2023-05-30 09:05:00|8292.3|8277.3|8292.7|8277.7|8293|8278|8292.2|8277.2|22
1685437800000|2023-05-30 09:10:00|8292.9|8277.9|8293|8278|8294.2|8279.2|8292.9|8277.9|38
1685438100000|2023-05-30 09:15:00|8292.9|8277.9|8292.6|8277.6|8293|8278|8292|8277|53
1685438400000|2023-05-30 09:20:00|8292.5|8277.5|8291.2|8276.2|8292.6|8277.6|8291.2|8276.2|44
1685438700000|2023-05-30 09:25:00|8291.1|8276.1|8290|8275|8291.3|8276.3|8289.9|8274.9|69
1685439000000|2023-05-30 09:30:00|8289.9|8274.9|8290|8275|8290.1|8275.1|8288.3|8273.3|74
1685439300000|2023-05-30 09:35:00|8290.1|8275.1|8290.4|8275.4|8290.8|8275.8|8289.9|8274.9|44
1685439600000|2023-05-30 09:40:00|8290.5|8275.5|8290|8275|8290.5|8275.5|8289.7|8274.7|63
1685439900000|2023-05-30 09:45:00|8289.9|8274.9|8288.6|8273.6|8290.1|8275.1|8288.5|8273.5|67
1685440200000|2023-05-30 09:50:00|8288.4|8273.4|8288.7|8273.7|8292.8|8273.8|8287.3|8267.8|77
1685440500000|2023-05-30 09:55:00|8288.8|8273.8|8289.6|8274.6|8289.6|8274.6|8288.1|8273.1|49
1685440800000|2023-05-30 10:00:00|8289.5|8274.5|8287.2|8272.2|8289.5|8274.5|8286.4|8271.4|63
1685441100000|2023-05-30 10:05:00|8287.1|8272.1|8287.7|8272.7|8292.7|8273.5|8287|8267.3|37
1685441400000|2023-05-30 10:10:00|8287.4|8272.4|8287.7|8272.7|8288.2|8273.2|8287.4|8272.4|26
1685441700000|2023-05-30 10:15:00|8287.6|8272.6|8287.5|8272.5|8287.9|8272.9|8285.7|8270.7|69
1685442000000|2023-05-30 10:20:00|8287.3|8272.3|8287.8|8272.8|8288.9|8273.9|8287|8272|60
1685442300000|2023-05-30 10:25:00|8288|8273|8289.3|8274.3|8289.5|8274.5|8288|8273|38
1685442600000|2023-05-30 10:30:00|8289.2|8274.2|8287|8272|8289.2|8274.2|8286.6|8271.6|54
1685442900000|2023-05-30 10:35:00|8286.9|8271.9|8286.7|8271.7|8287.3|8272.3|8286.4|8271.4|30
1685443200000|2023-05-30 10:40:00|8286.9|8271.9|8286.4|8271.4|8287.1|8272.1|8286.1|8271.1|34
1685443500000|2023-05-30 10:45:00|8286.3|8271.3|8286.1|8271.1|8286.8|8271.8|8286|8271|27
1685443800000|2023-05-30 10:50:00|8286|8271|8286.7|8271.7|8286.9|8271.9|8286|8271|22
1685444100000|2023-05-30 10:55:00|8286.6|8271.6|8286.2|8271.2|8287.1|8272.1|8286.2|8271.2|23
1685444400000|2023-05-30 11:00:00|8286.1|8271.1|8286.1|8271.1|8286.2|8271.2|8285.5|8270.5|22
1685444700000|2023-05-30 11:05:00|8286.3|8271.3|8286.7|8271.7|8286.8|8271.8|8286.2|8271.2|18
1685445000000|2023-05-30 11:10:00|8286.8|8271.8|8286.7|8271.7|8287.8|8272.8|8286.2|8271.2|26
1685445300000|2023-05-30 11:15:00|8286.8|8271.8|8286.6|8271.6|8287.5|8272.5|8286.5|8271.5|43
1685445600000|2023-05-30 11:20:00|8286.7|8271.7|8286.5|8271.5|8286.9|8271.9|8286.5|8271.5|19
1685445900000|2023-05-30 11:25:00|8286.6|8271.6|8286.9|8271.9|8287.2|8272.2|8286.6|8271.6|13
1685446200000|2023-05-30 11:30:00|8286.8|8271.8|8291.7|8266.7|8291.7|8273|8286.7|8266.7|17
1685446500000|2023-05-30 11:35:00|8291.4|8266.4|8285.8|8270.8|8291.4|8270.8|8285.7|8265.8|15
1685446800000|2023-05-30 11:40:00|8285.9|8270.9|8285.7|8270.7|8286|8271|8285.7|8270.7|5
1685447100000|2023-05-30 11:45:00|8285.8|8270.8|8285.6|8270.6|8285.8|8270.8|8285.6|8270.6|3
1685447400000|2023-05-30 11:50:00|8285.7|8270.7|8285.9|8270.9|8286|8271|8285.7|8270.7|13
1685447700000|2023-05-30 11:55:00|8285.8|8270.8|8283.8|8268.8|8285.8|8270.8|8283.8|8268.8|34
1685448000000|2023-05-30 12:00:00|8283.7|8268.7|8287.2|8262.2|8287.5|8269.1|8282.1|8262.2|32
1685448300000|2023-05-30 12:05:00|8287.1|8262.1|8282.7|8267.7|8287.1|8267.7|8281.3|8260.5|43
1685448600000|2023-05-30 12:10:00|8282.8|8267.8|8283.4|8268.4|8283.4|8268.4|8282.8|8267.8|11
1685448900000|2023-05-30 12:15:00|8283.3|8268.3|8283.8|8268.8|8284.2|8269.2|8283.3|8268.3|24
1685449200000|2023-05-30 12:20:00|8284|8269|8285.1|8270.1|8285.1|8270.1|8284|8269|14
1685449500000|2023-05-30 12:25:00|8285|8270|8284.7|8269.7|8285.9|8270.9|8284.7|8269.7|30
1685449800000|2023-05-30 12:30:00|8284.6|8269.6|8284.4|8269.4|8284.8|8269.8|8284.4|8269.4|16
1685450100000|2023-05-30 12:35:00|8284.3|8269.3|8284.4|8269.4|8284.4|8269.4|8283.6|8268.6|11
1685450400000|2023-05-30 12:40:00|8284.5|8269.5|8285|8270|8285|8270|8284.1|8269.1|24
1685450700000|2023-05-30 12:45:00|8285.1|8270.1|8285|8270|8285.2|8270.2|8285|8270|10
1685451000000|2023-05-30 12:50:00|8284.6|8269.6|8284.9|8269.9|8285.1|8270.1|8284.3|8269.3|22
1685451300000|2023-05-30 12:55:00|8285|8270|8290.6|8275.6|8295.9|8276|8284.9|8269.9|104
1685451600000|2023-05-30 13:00:00|8290.5|8275.5|8291.5|8266.5|8295.3|8275.5|8286|8266.1|82
1685451900000|2023-05-30 13:05:00|8291.6|8266.6|8284.9|8269.9|8291.7|8272.1|8284.5|8266|73
1685452200000|2023-05-30 13:10:00|8285|8270|8285.1|8270.1|8289.8|8270.6|8284.6|8264.5|34
1685452500000|2023-05-30 13:15:00|8284.9|8269.9|8289.4|8264.4|8289.4|8270.1|8284.7|8264.4|19
1685452800000|2023-05-30 13:20:00|8284.4|8269.4|8284.5|8269.5|8284.5|8269.5|8283.8|8268.8|23
1685453100000|2023-05-30 13:25:00|8284.6|8269.6|8286.3|8271.3|8286.3|8271.3|8283.7|8268.7|30
1685453400000|2023-05-30 13:30:00|8286.4|8271.4|8285.4|8270.4|8286.4|8271.4|8284.2|8269.2|36
1685453700000|2023-05-30 13:35:00|8285.3|8270.3|8285.6|8270.6|8286|8271|8285|8270|46
1685454000000|2023-05-30 13:40:00|8285.7|8270.7|8285.7|8270.7|8285.8|8270.8|8285.5|8270.5|10
1685454300000|2023-05-30 13:45:00|8285.8|8270.8|8285.6|8270.6|8285.8|8270.8|8285.4|8270.4|9
1685454600000|2023-05-30 13:50:00|8285.7|8270.7|8285.8|8270.8|8285.9|8270.9|8285.5|8270.5|19
1685454900000|2023-05-30 13:55:00|8285.7|8270.7|8286.4|8271.4|8286.6|8271.6|8285.5|8270.5|25
1685455200000|2023-05-30 14:00:00|8286.6|8271.6|8286.5|8271.5|8292.7|8272.4|8286.1|8267.7|79
1685455500000|2023-05-30 14:05:00|8286.4|8271.4|8284.6|8269.6|8286.4|8271.4|8284.6|8269.6|31
1685455800000|2023-05-30 14:10:00|8284.7|8269.7|8285.5|8270.5|8285.6|8270.6|8284.4|8269.4|20
1685456100000|2023-05-30 14:15:00|8285.4|8270.4|8285.5|8270.5|8285.8|8270.8|8285.1|8270.1|27
1685456400000|2023-05-30 14:20:00|8285.4|8270.4|8285.5|8270.5|8285.6|8270.6|8285.2|8270.2|12
1685456700000|2023-05-30 14:25:00|8285.6|8270.6|8285.4|8270.4|8285.6|8270.6|8285.4|8270.4|7
1685457000000|2023-05-30 14:30:00|8285.2|8270.2|8284.7|8269.7|8285.2|8270.2|8284.2|8269.2|42
1685457300000|2023-05-30 14:35:00|8284.8|8269.8|8284.5|8269.5|8284.8|8269.8|8284.4|8269.4|11
1685457600000|2023-05-30 14:40:00|8284.4|8269.4|8285.6|8270.6|8291.3|8270.9|8284|8265.6|43
1685457900000|2023-05-30 14:45:00|8285.5|8270.5|8285.9|8270.9|8286|8271|8285.2|8270.2|13
1685458200000|2023-05-30 14:50:00|8285.8|8270.8|8285.8|8270.8|8285.9|8270.9|8285.7|8270.7|7
1685458500000|2023-05-30 14:55:00|8285.9|8270.9|8288.1|8273.1|8288.5|8273.5|8285.8|8270.8|28
1685458800000|2023-05-30 15:00:00|8288|8273|8292.4|8267.4|8293.2|8273.8|8287.7|8267.4|42
1685459100000|2023-05-30 15:05:00|8292.3|8267.3|8287.8|8272.8|8292.4|8272.8|8287.4|8267.3|6
1685459400000|2023-05-30 15:10:00|8287.7|8272.7|8287.9|8272.9|8288|8273|8287.1|8272.1|17
1685459700000|2023-05-30 15:15:00|8287.8|8272.8|8287.3|8272.3|8287.9|8272.9|8286.8|8271.8|29
1685460000000|2023-05-30 15:20:00|8287.2|8272.2|8287.1|8272.1|8287.3|8272.3|8286.4|8271.4|42
1685460300000|2023-05-30 15:25:00|8287|8272|8286|8271|8287|8272|8285.5|8270.5|50
1685460600000|2023-05-30 15:30:00|8286.1|8271.1|8285.9|8270.9|8286.7|8271.7|8285.3|8270.3|30
1685460900000|2023-05-30 15:35:00|8285.8|8270.8|8286|8271|8286|8271|8285.8|8270.8|7
1685461200000|2023-05-30 15:40:00|8285.9|8270.9|8285.8|8270.8|8285.9|8270.9|8285|8270|16
1685461500000|2023-05-30 15:45:00|8285.9|8270.9|8287|8272|8287.1|8272.1|8285.8|8270.8|17
1685461800000|2023-05-30 15:50:00|8287.1|8272.1|8286.4|8271.4|8292|8272.2|8286.2|8266.1|36
1685462100000|2023-05-30 15:55:00|8286.5|8271.5|8286|8271|8286.5|8271.5|8286|8271|5
1685462400000|2023-05-30 16:00:00|8286.1|8271.1|8291.5|8266.5|8291.6|8271.4|8286.1|8266.1|13
1685462700000|2023-05-30 16:05:00|8291.6|8266.6|8287.5|8272.5|8291.9|8272.6|8286.6|8266.4|29
1685463000000|2023-05-30 16:10:00|8287.1|8272.1|8292|8267|8292.9|8272.3|8287.1|8266.3|72
1685463300000|2023-05-30 16:15:00|8291.8|8266.8|8292|8267|8292.6|8267.6|8291.8|8266.8|16
1685463600000|2023-05-30 16:20:00|8291.9|8266.9|8292.8|8267.8|8293|8268|8291.9|8266.9|14
1685463900000|2023-05-30 16:25:00|8292.6|8267.6|8292.9|8267.9|8293.7|8268.7|8292.2|8267.2|27
1685464200000|2023-05-30 16:30:00|8293|8268|8287.6|8272.6|8293.2|8273.3|8287.5|8268|25
1685464500000|2023-05-30 16:35:00|8287.5|8272.5|8292.7|8267.7|8293.4|8273.4|8287.4|8267.4|35
1685464800000|2023-05-30 16:40:00|8292.6|8267.6|8288|8273|8292.9|8273|8287.9|8267.6|5
1685465100000|2023-05-30 16:45:00|8287.9|8272.9|8287.5|8272.5|8288|8273|8287.5|8272.5|18
1685465400000|2023-05-30 16:50:00|8287.4|8272.4|8292.6|8267.6|8292.6|8272.4|8287|8267.1|17
1685465700000|2023-05-30 16:55:00|8292.5|8267.5|8292.6|8267.6|8292.8|8267.8|8292.5|8267.5|9
1685466000000|2023-05-30 17:00:00|8292.7|8267.7|8288.2|8273.2|8293.3|8273.4|8288|8267.5|25
1685466300000|2023-05-30 17:05:00|8288.1|8273.1|8288.4|8273.4|8288.6|8273.6|8288|8273|14
1685466600000|2023-05-30 17:10:00|8288.3|8273.3|8288.4|8273.4|8288.4|8273.4|8288.3|8273.3|4
1685466900000|2023-05-30 17:15:00|8288.5|8273.5|8288.3|8273.3|8288.6|8273.6|8288.3|8273.3|16
1685467200000|2023-05-30 17:20:00|8288.4|8273.4|8290.2|8275.2|8290.2|8275.2|8288.3|8273.3|14
1685467500000|2023-05-30 17:25:00|8290.3|8275.3|8292.8|8277.8|8292.9|8277.9|8290.3|8275.3|29
1685467800000|2023-05-30 17:30:00|8292.9|8277.9|8292.7|8277.7|8293.4|8278.4|8291.7|8276.7|31
1685468100000|2023-05-30 17:35:00|8292.6|8277.6|8291.6|8276.6|8292.8|8277.8|8291.2|8276.2|26
1685468400000|2023-05-30 17:40:00|8291.7|8276.7|8291.7|8276.7|8291.7|8276.7|8291.7|8276.7|1
1685468700000|2023-05-30 17:45:00|8291.8|8276.8|8291.8|8276.8|8291.8|8276.8|8291.7|8276.7|3
1685469000000|2023-05-30 17:50:00|8296.6|8271.6|8298.1|8273.1|8298.5|8273.5|8296.3|8271.3|39
1685469300000|2023-05-30 17:55:00|8298|8273|8297.8|8272.8|8298.1|8273.1|8297.4|8272.4|19
1685469600000|2023-05-30 18:00:00|8297.7|8272.7|8297.9|8272.9|8298|8273|8297.6|8272.6|7
1685469900000|2023-05-30 18:05:00|8298|8273|8298.3|8273.3|8298.3|8273.3|8298|8273|3
1685470200000|2023-05-30 18:10:00|8298.4|8273.4|8298|8273|8298.4|8273.4|8298|8273|6
1685470500000|2023-05-30 18:15:00|8297.9|8272.9|8297.9|8272.9|8297.9|8272.9|8297.9|8272.9|1
1685470800000|2023-05-30 18:20:00|8297.8|8272.8|8297.8|8272.8|8297.8|8272.8|8297.7|8272.7|3
1685471100000|2023-05-30 18:25:00|8297.9|8272.9|8297.8|8272.8|8297.9|8272.9|8297.6|8272.6|10
1685471400000|2023-05-30 18:30:00|8297.7|8272.7|8296.4|8271.4|8297.8|8272.8|8296.2|8271.2|17
1685471700000|2023-05-30 18:35:00|8296.3|8271.3|8294.9|8269.9|8296.3|8275.2|8290.2|8269.9|21
1685472000000|2023-05-30 18:40:00|8289.9|8274.9|8295.8|8270.8|8296.4|8275.9|8289.5|8270.6|25
1685472300000|2023-05-30 18:45:00|8295.7|8270.7|8296.3|8271.3|8296.4|8271.4|8295.5|8270.5|12
1685472600000|2023-05-30 18:50:00|8296.4|8271.4|8296.2|8271.2|8296.4|8271.4|8296.1|8271.1|9
1685473200000|2023-05-30 19:00:00|8296.1|8271.1|8296.5|8271.5|8296.5|8271.5|8296.1|8271.1|3
1685473500000|2023-05-30 19:05:00|8296.6|8271.6|8296.6|8271.6|8296.6|8271.6|8296.6|8271.6|1
1685473800000|2023-05-30 19:10:00|8296.5|8271.5|8296.1|8271.1|8297.1|8272.1|8295.3|8270.3|36
1685474100000|2023-05-30 19:15:00|8296.2|8271.2|8296|8271|8296.2|8271.2|8296|8271|3
1685474400000|2023-05-30 19:20:00|8295.9|8270.9|8296.3|8271.3|8297.2|8272.2|8295.9|8270.9|24
1685474700000|2023-05-30 19:25:00|8296.4|8271.4|8296|8271|8296.6|8271.6|8295.4|8270.4|30
1685475000000|2023-05-30 19:30:00|8296.4|8271.4|8296.7|8271.7|8296.9|8271.9|8296.4|8271.4|15
1685475300000|2023-05-30 19:35:00|8296|8271|8295.5|8270.5|8296.1|8271.1|8295.5|8270.5|8
1685475600000|2023-05-30 19:40:00|8295.7|8270.7|8295.8|8270.8|8296|8271|8295.2|8270.2|12
1685475900000|2023-05-30 19:45:00|8295.6|8270.6|8295.1|8270.1|8295.6|8270.6|8295|8270|9
1685476200000|2023-05-30 19:50:00|8296|8271|8296.9|8271.9|8297.2|8272.2|8294|8269|61
1685476500000|2023-05-30 19:55:00|8296.8|8271.8|8295.4|8270.4|8296.8|8271.8|8294.7|8269.7|35
1685491200000|2023-05-31 00:00:00|8291.4|8266.4|8291.4|8266.4|8291.4|8266.4|8291.4|8266.4|1
1685494800000|2023-05-31 01:00:00|8285.6|8260.6|8287.9|8262.9|8288|8263|8285.6|8260.6|3
1685495100000|2023-05-31 01:05:00|8287.8|8262.8|8287.7|8262.7|8287.9|8262.9|8287.7|8262.7|10
1685495700000|2023-05-31 01:15:00|8287.8|8262.8|8288.1|8263.1|8288.1|8263.1|8287.8|8262.8|21
1685496000000|2023-05-31 01:20:00|8288.2|8263.2|8288.9|8263.9|8289|8264|8288.2|8263.2|9
1685496300000|2023-05-31 01:25:00|8288.7|8263.7|8288.7|8263.7|8289.1|8264.1|8288.7|8263.7|3
1685496600000|2023-05-31 01:30:00|8288.6|8263.6|8292.8|8267.8|8292.8|8267.8|8288.5|8263.5|12
1685496900000|2023-05-31 01:35:00|8292.7|8267.7|8292.8|8267.8|8292.8|8267.8|8292.7|8267.7|6
1685497200000|2023-05-31 01:40:00|8293.6|8268.6|8291.7|8266.7|8293.9|8268.9|8291.6|8266.6|16
1685497500000|2023-05-31 01:45:00|8293.2|8268.2|8293.7|8268.7|8293.7|8268.7|8293.1|8268.1|7
1685498100000|2023-05-31 01:55:00|8294.1|8269.1|8294.3|8269.3|8294.3|8269.3|8294.1|8269.1|3
1685498400000|2023-05-31 02:00:00|8294.6|8269.6|8295.5|8270.5|8295.5|8270.5|8294.6|8269.6|8
1685498700000|2023-05-31 02:05:00|8295.6|8270.6|8297.2|8272.2|8297.2|8272.2|8295.5|8270.5|17
1685499000000|2023-05-31 02:10:00|8297.4|8272.4|8296|8271|8297.7|8272.7|8296|8271|16
1685499300000|2023-05-31 02:15:00|8296.1|8271.1|8296.1|8271.1|8296.2|8271.2|8296|8271|9
1685499600000|2023-05-31 02:20:00|8296.2|8271.2|8296.3|8271.3|8296.4|8271.4|8296.2|8271.2|4
1685499900000|2023-05-31 02:25:00|8296.2|8271.2|8296.2|8271.2|8296.2|8271.2|8296.2|8271.2|1
1685500200000|2023-05-31 02:30:00|8296.1|8271.1|8296.1|8271.1|8296.2|8271.2|8296.1|8271.1|5
1685500500000|2023-05-31 02:35:00|8296.2|8271.2|8294.5|8269.5|8296.2|8271.2|8294.5|8269.5|15
1685500800000|2023-05-31 02:40:00|8294.6|8269.6|8294.5|8269.5|8294.6|8269.6|8294.5|8269.5|2
1685501100000|2023-05-31 02:45:00|8294.6|8269.6|8295.1|8270.1|8295.1|8270.1|8294.6|8269.6|6
1685501400000|2023-05-31 02:50:00|8294.9|8269.9|8294.5|8269.5|8294.9|8269.9|8294.3|8269.3|10
1685501700000|2023-05-31 02:55:00|8294.6|8269.6|8295.1|8270.1|8295.2|8270.2|8294.6|8269.6|8
1685502000000|2023-05-31 03:00:00|8295|8270|8295.2|8270.2|8295.2|8270.2|8295|8270|5
1685502300000|2023-05-31 03:05:00|8295.5|8270.5|8296.2|8271.2|8296.2|8271.2|8295.4|8270.4|15
1685502600000|2023-05-31 03:10:00|8296.1|8271.1|8296.5|8271.5|8296.6|8271.6|8296|8271|17
1685502900000|2023-05-31 03:15:00|8296.6|8271.6|8297|8272|8297|8272|8296.6|8271.6|7
1685503200000|2023-05-31 03:20:00|8296.9|8271.9|8296.1|8271.1|8296.9|8271.9|8295.7|8270.7|18
1685503500000|2023-05-31 03:25:00|8296|8271|8294.2|8269.2|8296|8271|8294.2|8269.2|18
1685503800000|2023-05-31 03:30:00|8294.1|8269.1|8289|8274|8294.2|8274.8|8289|8269.1|36
1685504100000|2023-05-31 03:35:00|8289.1|8274.1|8288.5|8273.5|8289.2|8274.2|8288.5|8273.5|14
1685504400000|2023-05-31 03:40:00|8288.4|8273.4|8288.5|8273.5|8288.9|8273.9|8287.3|8272.3|35
1685504700000|2023-05-31 03:45:00|8288.2|8273.2|8286.5|8271.5|8288.2|8273.2|8285.7|8270.7|73
1685505000000|2023-05-31 03:50:00|8286.4|8271.4|8286.6|8271.6|8287.4|8272.4|8285.9|8270.9|54
1685505300000|2023-05-31 03:55:00|8286.7|8271.7|8287.9|8272.9|8288.1|8273.1|8286.7|8271.7|23
1685505600000|2023-05-31 04:00:00|8288|8273|8288.5|8273.5|8288.5|8273.5|8287.7|8272.7|30
1685505900000|2023-05-31 04:05:00|8289|8274|8289|8274|8289.4|8274.4|8288.7|8273.7|25
1685506200000|2023-05-31 04:10:00|8289.1|8274.1|8288.6|8273.6|8289.2|8274.2|8288.3|8273.3|25
1685506500000|2023-05-31 04:15:00|8288.5|8273.5|8288.2|8273.2|8288.5|8273.5|8288|8273|20
1685506800000|2023-05-31 04:20:00|8288.3|8273.3|8288.3|8273.3|8288.4|8273.4|8288|8273|19
1685507100000|2023-05-31 04:25:00|8288.2|8273.2|8288.7|8273.7|8289|8274|8288.2|8273.2|30
1685507400000|2023-05-31 04:30:00|8288.6|8273.6|8287.4|8272.4|8288.6|8273.6|8286.8|8271.8|30
1685507700000|2023-05-31 04:35:00|8287.5|8272.5|8287.5|8272.5|8287.8|8272.8|8287.2|8272.2|19
1685508000000|2023-05-31 04:40:00|8287.4|8272.4|8287|8272|8287.4|8272.4|8286.6|8271.6|22
1685508300000|2023-05-31 04:45:00|8287.1|8272.1|8286.7|8271.7|8287.2|8272.2|8286.6|8271.6|23
1685508600000|2023-05-31 04:50:00|8286.6|8271.6|8284.9|8269.9|8286.7|8271.7|8284.9|8269.9|61
1685508900000|2023-05-31 04:55:00|8284.6|8269.6|8282.6|8267.6|8284.7|8269.7|8282.3|8267.3|88
1685509200000|2023-05-31 05:00:00|8282.8|8267.8|8282.9|8267.9|8283.6|8268.6|8282.3|8267.3|61
1685509500000|2023-05-31 05:05:00|8282.8|8267.8|8283.1|8268.1|8283.2|8268.2|8282.2|8267.2|40
1685509800000|2023-05-31 05:10:00|8283.2|8268.2|8284.3|8269.3|8284.3|8269.3|8283.2|8268.2|22
1685510100000|2023-05-31 05:15:00|8284.2|8269.2|8283.2|8268.2|8284.9|8269.9|8282.4|8267.4|56
1685510400000|2023-05-31 05:20:00|8283|8268|8281.8|8266.8|8283.4|8268.4|8281.5|8266.5|52
1685510700000|2023-05-31 05:25:00|8281.9|8266.9|8284.1|8269.1|8284.1|8269.1|8281.9|8266.9|61
1685511000000|2023-05-31 05:30:00|8284|8269|8285.7|8270.7|8286.1|8271.1|8283.9|8268.9|82
1685511300000|2023-05-31 05:35:00|8285.6|8270.6|8284.9|8269.9|8285.8|8270.8|8284.2|8269.2|61
1685511600000|2023-05-31 05:40:00|8284.8|8269.8|8284.3|8269.3|8284.8|8269.8|8283.8|8268.8|35
1685511900000|2023-05-31 05:45:00|8284.4|8269.4|8282.8|8267.8|8284.5|8269.5|8282.8|8267.8|31
1685512200000|2023-05-31 05:50:00|8282.7|8267.7|8282|8267|8283.4|8268.4|8281.8|8266.8|72
1685512500000|2023-05-31 05:55:00|8282.1|8267.1|8282.7|8267.7|8282.7|8267.7|8281.8|8266.8|24
1685512800000|2023-05-31 06:00:00|8282.8|8267.8|8283|8268|8284.9|8269.9|8282.8|8267.8|97
1685513100000|2023-05-31 06:05:00|8282.9|8267.9|8285|8270|8285|8270|8282.9|8267.9|55
1685513400000|2023-05-31 06:10:00|8284.9|8269.9|8285.8|8270.8|8286.6|8271.6|8284|8269|76
1685513700000|2023-05-31 06:15:00|8285.7|8270.7|8284.2|8269.2|8286.2|8271.2|8284.2|8269.2|71
1685514000000|2023-05-31 06:20:00|8284.3|8269.3|8284.8|8269.8|8285.9|8270.9|8284.2|8269.2|52
1685514300000|2023-05-31 06:25:00|8284.7|8269.7|8287|8272|8287.4|8272.4|8284.7|8269.7|48
1685514600000|2023-05-31 06:30:00|8287.1|8272.1|8285.9|8270.9|8287.5|8272.5|8285.3|8270.3|68
1685514900000|2023-05-31 06:35:00|8286|8271|8284.4|8269.4|8286|8271|8284.3|8269.3|42
1685515200000|2023-05-31 06:40:00|8284.6|8269.6|8285.7|8270.7|8285.9|8270.9|8284.4|8269.4|34
1685515500000|2023-05-31 06:45:00|8286|8271|8285.3|8270.3|8286|8271|8284.2|8269.2|62
1685515800000|2023-05-31 06:50:00|8285.2|8270.2|8285.6|8270.6|8285.9|8270.9|8284.9|8269.9|57
1685516100000|2023-05-31 06:55:00|8285.7|8270.7|8286.5|8271.5|8286.5|8271.5|8285.7|8270.7|56
1685516400000|2023-05-31 07:00:00|8286.6|8271.6|8288.4|8273.4|8288.5|8273.5|8286.5|8271.5|67
1685516700000|2023-05-31 07:05:00|8288.5|8273.5|8288.4|8273.4|8289.5|8274.5|8287.7|8272.7|64
1685517000000|2023-05-31 07:10:00|8288.5|8273.5|8288.2|8273.2|8289.6|8274.6|8288.1|8273.1|62
1685517300000|2023-05-31 07:15:00|8288|8273|8287.7|8272.7|8288|8273|8286.9|8271.9|56
1685517600000|2023-05-31 07:20:00|8287.8|8272.8|8288|8273|8288.8|8273.8|8287.6|8272.6|78
1685517900000|2023-05-31 07:25:00|8287.9|8272.9|8285.9|8270.9|8287.9|8272.9|8285.8|8270.8|75
1685518200000|2023-05-31 07:30:00|8286|8271|8285.3|8270.3|8286.3|8271.3|8284.9|8269.9|53
1685518500000|2023-05-31 07:35:00|8285.4|8270.4|8285.1|8270.1|8286.1|8271.1|8285|8270|51
1685518800000|2023-05-31 07:40:00|8285|8270|8285.2|8270.2|8285.3|8270.3|8284.3|8269.3|30
1685519100000|2023-05-31 07:45:00|8285.3|8270.3|8286|8271|8286.1|8271.1|8285.3|8270.3|37
1685519400000|2023-05-31 07:50:00|8286.1|8271.1|8285.1|8270.1|8286.4|8271.4|8285.1|8270.1|26
1685519700000|2023-05-31 07:55:00|8285|8270|8285.7|8270.7|8285.7|8270.7|8284.8|8269.8|28
1685520000000|2023-05-31 08:00:00|8285.8|8270.8|8286.4|8271.4|8286.8|8271.8|8285.4|8270.4|64
1685520300000|2023-05-31 08:05:00|8286.3|8271.3|8287.5|8272.5|8287.5|8272.5|8285.1|8270.1|64
1685520600000|2023-05-31 08:10:00|8287.6|8272.6|8288.5|8273.5|8289.3|8274.3|8287.5|8272.5|89
1685520900000|2023-05-31 08:15:00|8288.4|8273.4|8288.3|8273.3|8289.1|8274.1|8287.9|8272.9|47
1685521200000|2023-05-31 08:20:00|8288.2|8273.2|8286.2|8271.2|8288.2|8273.2|8286.1|8271.1|30
1685521500000|2023-05-31 08:25:00|8286.1|8271.1|8285.1|8270.1|8286.3|8271.3|8285|8270|23
1685521800000|2023-05-31 08:30:00|8285.2|8270.2|8285.4|8270.4|8286.1|8271.1|8285|8270|33
1685522100000|2023-05-31 08:35:00|8285.5|8270.5|8286.9|8271.9|8286.9|8271.9|8285.3|8270.3|40
1685522400000|2023-05-31 08:40:00|8287|8272|8288.4|8273.4|8288.5|8273.5|8286.8|8271.8|63
1685522700000|2023-05-31 08:45:00|8288.5|8273.5|8288.3|8273.3|8289.1|8274.1|8287.7|8272.7|39
1685523000000|2023-05-31 08:50:00|8288.2|8273.2|8287.8|8272.8|8288.2|8273.2|8286.8|8271.8|40
1685523300000|2023-05-31 08:55:00|8287.4|8272.4|8287.2|8272.2|8287.8|8272.8|8287.1|8272.1|42
1685523600000|2023-05-31 09:00:00|8287.1|8272.1|8286.6|8271.6|8287.1|8272.1|8286.2|8271.2|50
1685523900000|2023-05-31 09:05:00|8286.5|8271.5|8286.2|8271.2|8286.8|8271.8|8286|8271|18
1685524200000|2023-05-31 09:10:00|8286.7|8271.7|8287.2|8272.2|8287.8|8272.8|8286.5|8271.5|33
1685524500000|2023-05-31 09:15:00|8287.6|8272.6|8286.9|8271.9|8287.7|8272.7|8286.9|8271.9|33
1685524800000|2023-05-31 09:20:00|8286.8|8271.8|8286|8271|8286.8|8271.8|8286|8271|21
1685525100000|2023-05-31 09:25:00|8285.9|8270.9|8284.9|8269.9|8286.2|8271.2|8284.8|8269.8|45
1685525400000|2023-05-31 09:30:00|8285|8270|8285.5|8270.5|8285.6|8270.6|8285|8270|20
1685525700000|2023-05-31 09:35:00|8285.2|8270.2|8285.7|8270.7|8285.8|8270.8|8285.1|8270.1|32
1685526000000|2023-05-31 09:40:00|8285.8|8270.8|8285.8|8270.8|8286.3|8271.3|8285|8270|35
1685526300000|2023-05-31 09:45:00|8285.9|8270.9|8286.2|8271.2|8286.2|8271.2|8285.7|8270.7|12
1685526600000|2023-05-31 09:50:00|8286.4|8271.4|8288.6|8273.6|8288.6|8273.6|8286.2|8271.2|44
1685526900000|2023-05-31 09:55:00|8288.8|8273.8|8289.8|8274.8|8290.7|8275.7|8288.8|8273.8|43
1685527200000|2023-05-31 10:00:00|8290.1|8275.1|8293.2|8278.2|8293.2|8278.2|8289.2|8274.2|102
1685527500000|2023-05-31 10:05:00|8293.1|8278.1|8291.6|8276.6|8293.7|8278.7|8291.6|8276.6|27
1685527800000|2023-05-31 10:10:00|8292.2|8277.2|8292.2|8277.2|8293|8278|8291.9|8276.9|27
1685528100000|2023-05-31 10:15:00|8292.1|8277.1|8292.6|8277.6|8293.3|8278.3|8292.1|8277.1|34
1685528400000|2023-05-31 10:20:00|8292.7|8277.7|8293.3|8278.3|8293.7|8278.7|8292.6|8277.6|23
1685528700000|2023-05-31 10:25:00|8293.2|8278.2|8293.2|8278.2|8293.2|8278.2|8292.6|8277.6|24
1685529000000|2023-05-31 10:30:00|8293.1|8278.1|8292.9|8277.9|8293.3|8278.3|8292.2|8277.2|21
1685529300000|2023-05-31 10:35:00|8292.8|8277.8|8293.2|8278.2|8293.2|8278.2|8292.8|8277.8|9
1685529600000|2023-05-31 10:40:00|8293.3|8278.3|8292.1|8277.1|8293.3|8278.3|8292.1|8277.1|20
1685529900000|2023-05-31 10:45:00|8292.2|8277.2|8291.8|8276.8|8292.2|8277.2|8290.9|8275.9|44
1685530200000|2023-05-31 10:50:00|8291.7|8276.7|8290.8|8275.8|8292|8277|8290.8|8275.8|17
1685530500000|2023-05-31 10:55:00|8290.9|8275.9|8291.8|8276.8|8291.8|8276.8|8290.9|8275.9|14
1685530800000|2023-05-31 11:00:00|8291.9|8276.9|8292.3|8277.3|8292.4|8277.4|8291.4|8276.4|22
1685531100000|2023-05-31 11:05:00|8292.2|8277.2|8292.4|8277.4|8293.8|8278.8|8292.2|8277.2|24
1685531400000|2023-05-31 11:10:00|8292.5|8277.5|8292.1|8277.1|8292.5|8277.5|8292|8277|7
1685531700000|2023-05-31 11:15:00|8292|8277|8291.6|8276.6|8292.1|8277.1|8291.1|8276.1|23
1685532000000|2023-05-31 11:20:00|8292|8277|8291.6|8276.6|8292.1|8277.1|8291.4|8276.4|23
1685532300000|2023-05-31 11:25:00|8291.5|8276.5|8291.9|8276.9|8292|8277|8291.3|8276.3|38
1685532600000|2023-05-31 11:30:00|8292|8277|8290.1|8275.1|8296.9|8277.1|8289.9|8270.8|21
1685532900000|2023-05-31 11:35:00|8290.2|8275.2|8295|8270|8295.6|8275.2|8290.2|8270|11
1685533200000|2023-05-31 11:40:00|8295.1|8270.1|8295.2|8270.2|8295.3|8270.3|8295.1|8270.1|4
1685533500000|2023-05-31 11:45:00|8295|8270|8294.6|8269.6|8295|8270|8294.5|8269.5|7
1685533800000|2023-05-31 11:50:00|8294.7|8269.7|8294.7|8269.7|8295.3|8270.3|8294.7|8269.7|24
1685534100000|2023-05-31 11:55:00|8294.6|8269.6|8294.6|8269.6|8294.6|8269.6|8294.4|8269.4|7
1685534400000|2023-05-31 12:00:00|8294.7|8269.7|8286.9|8271.9|8294.7|8273.1|8286.2|8267.1|70
1685534700000|2023-05-31 12:05:00|8287|8272|8287|8272|8287.1|8272.1|8286.1|8271.1|26
1685535000000|2023-05-31 12:10:00|8287.1|8272.1|8286|8271|8287.1|8272.1|8286|8271|20
1685535300000|2023-05-31 12:15:00|8286.1|8271.1|8286.7|8271.7|8286.7|8271.7|8286|8271|12
1685535600000|2023-05-31 12:20:00|8286.5|8271.5|8288.4|8273.4|8288.5|8273.5|8286.5|8271.5|19
1685535900000|2023-05-31 12:25:00|8288.5|8273.5|8288.6|8273.6|8288.6|8273.6|8288.1|8273.1|13
1685536200000|2023-05-31 12:30:00|8288.7|8273.7|8288.4|8273.4|8290.1|8275.1|8288.3|8273.3|30
1685536500000|2023-05-31 12:35:00|8288.3|8273.3|8286.9|8271.9|8288.3|8273.3|8286.8|8271.8|25
1685536800000|2023-05-31 12:40:00|8287|8272|8287.1|8272.1|8288.1|8273.1|8286.9|8271.9|29
1685537100000|2023-05-31 12:45:00|8287.2|8272.2|8287.4|8272.4|8287.7|8272.7|8287.2|8272.2|21
1685537400000|2023-05-31 12:50:00|8287.3|8272.3|8286.9|8271.9|8287.4|8272.4|8286.8|8271.8|20
1685537700000|2023-05-31 12:55:00|8287|8272|8287|8272|8288.4|8273.4|8287|8272|36
1685538000000|2023-05-31 13:00:00|8286.9|8271.9|8287.8|8272.8|8288|8273|8286.9|8271.9|13
1685538300000|2023-05-31 13:05:00|8287.7|8272.7|8286.6|8271.6|8287.7|8272.7|8286.4|8271.4|31
1685538600000|2023-05-31 13:10:00|8286.7|8271.7|8286.8|8271.8|8286.9|8271.9|8286.1|8271.1|27
1685538900000|2023-05-31 13:15:00|8286.9|8271.9|8285.8|8270.8|8286.9|8271.9|8285.8|8270.8|17
1685539200000|2023-05-31 13:20:00|8286|8271|8286|8271|8286.3|8271.3|8285.8|8270.8|19
1685539500000|2023-05-31 13:25:00|8286.1|8271.1|8286.2|8271.2|8286.7|8271.7|8285.3|8270.3|31
1685539800000|2023-05-31 13:30:00|8286.3|8271.3|8287.3|8272.3|8287.4|8272.4|8285.8|8270.8|39
1685540100000|2023-05-31 13:35:00|8287.2|8272.2|8287.2|8272.2|8293.2|8272.9|8287|8267.5|35
1685540400000|2023-05-31 13:40:00|8287.1|8272.1|8289.8|8264.8|8289.8|8272.3|8285.6|8264.2|47
1685540700000|2023-05-31 13:45:00|8289.7|8264.7|8284.7|8269.7|8289.7|8270.9|8284.4|8264.7|31
1685541000000|2023-05-31 13:50:00|8284.8|8269.8|8285.6|8270.6|8285.8|8270.8|8284.2|8269.2|41
1685541300000|2023-05-31 13:55:00|8285.5|8270.5|8291|8266|8291|8271|8285.1|8265.9|24
1685541600000|2023-05-31 14:00:00|8291.1|8266.1|8288.8|8273.8|8295|8275.4|8287.2|8266.1|202
1685541900000|2023-05-31 14:05:00|8289|8274|8293.6|8268.6|8293.6|8274.4|8287.2|8267.4|87
1685542200000|2023-05-31 14:10:00|8293.7|8268.7|8294|8269|8294|8274.1|8288.7|8268.5|52
1685542500000|2023-05-31 14:15:00|8294.1|8269.1|8287.9|8272.9|8294.1|8273.8|8287.8|8268.5|46
1685542800000|2023-05-31 14:20:00|8288|8273|8288.1|8273.1|8294.3|8274.8|8287.8|8269.1|81
1685543100000|2023-05-31 14:25:00|8288.2|8273.2|8289.2|8274.2|8289.2|8274.2|8288.1|8273.1|25
1685543400000|2023-05-31 14:30:00|8289.1|8274.1|8288.6|8273.6|8294.1|8274.1|8288.3|8268.2|58
1685543700000|2023-05-31 14:35:00|8288.5|8273.5|8288.4|8273.4|8288.6|8273.6|8287.7|8272.7|39
1685544000000|2023-05-31 14:40:00|8288.3|8273.3|8286.7|8271.7|8288.3|8273.3|8285.9|8270.9|80
1685544300000|2023-05-31 14:45:00|8286.8|8271.8|8288.7|8273.7|8289.1|8274.1|8286.5|8271.5|68
1685544600000|2023-05-31 14:50:00|8288.6|8273.6|8294.1|8269.1|8294.8|8274.2|8287.8|8267.4|80
1685544900000|2023-05-31 14:55:00|8294.2|8269.2|8289.4|8274.4|8294.3|8275.1|8289.4|8269.2|44
1685545200000|2023-05-31 15:00:00|8289.6|8274.6|8294.9|8269.9|8295.6|8276.9|8289.2|8269.8|76
1685545500000|2023-05-31 15:05:00|8295|8270|8294.8|8269.8|8295.5|8270.5|8294.4|8269.4|54
1685545800000|2023-05-31 15:10:00|8294.7|8269.7|8294.9|8269.9|8295.3|8270.3|8294.6|8269.6|40
1685546100000|2023-05-31 15:15:00|8294.8|8269.8|8295.2|8270.2|8295.6|8270.6|8294.8|8269.8|46
1685546400000|2023-05-31 15:20:00|8295.1|8270.1|8294.9|8269.9|8295.2|8270.2|8294.2|8269.2|31
1685546700000|2023-05-31 15:25:00|8294.7|8269.7|8289.7|8274.7|8294.8|8274.9|8289.4|8269.7|22
1685547000000|2023-05-31 15:30:00|8289.8|8274.8|8288.1|8273.1|8289.8|8274.8|8288|8273|14
1685547300000|2023-05-31 15:35:00|8288|8273|8287.8|8272.8|8288|8273|8287.7|8272.7|4
1685547600000|2023-05-31 15:40:00|8288.4|8273.4|8287|8272|8289|8274|8287|8272|20
1685547900000|2023-05-31 15:45:00|8287.1|8272.1|8287|8272|8287.5|8272.5|8287|8272|7
1685548200000|2023-05-31 15:50:00|8287.1|8272.1|8287.3|8272.3|8287.4|8272.4|8287.1|8272.1|9
1685548500000|2023-05-31 15:55:00|8287.4|8272.4|8287.4|8272.4|8287.7|8272.7|8287.4|8272.4|6
1685548800000|2023-05-31 16:00:00|8287.5|8272.5|8287.3|8272.3|8287.5|8272.5|8287.3|8272.3|3
1685549100000|2023-05-31 16:05:00|8287.4|8272.4|8288.7|8273.7|8289|8274|8287.2|8272.2|35
1685549400000|2023-05-31 16:10:00|8288.8|8273.8|8295.2|8270.2|8295.5|8275.5|8288.8|8270|35
1685549700000|2023-05-31 16:15:00|8295.5|8270.5|8294.5|8269.5|8295.7|8270.7|8294.4|8269.4|64
1685550000000|2023-05-31 16:20:00|8294.4|8269.4|8294.6|8269.6|8294.8|8269.8|8294.4|8269.4|17
1685550300000|2023-05-31 16:25:00|8294.7|8269.7|8294.5|8269.5|8294.8|8269.8|8294.5|8269.5|6
1685550600000|2023-05-31 16:30:00|8294.4|8269.4|8294.1|8269.1|8294.4|8269.4|8293.9|8268.9|28
1685550900000|2023-05-31 16:35:00|8294.2|8269.2|8294.4|8269.4|8294.6|8269.6|8294|8269|28
1685551200000|2023-05-31 16:40:00|8294.3|8269.3|8288.1|8273.1|8294.3|8273.3|8287.9|8268.3|24
1685551500000|2023-05-31 16:45:00|8288|8273|8288.2|8273.2|8288.2|8273.2|8287.4|8272.4|29
1685551800000|2023-05-31 16:50:00|8288.3|8273.3|8293.9|8268.9|8294.3|8273.7|8288.3|8268.6|19
1685552100000|2023-05-31 16:55:00|8293.8|8268.8|8293|8268|8294.1|8269.1|8292.9|8267.9|18
1685552400000|2023-05-31 17:00:00|8293.2|8268.2|8293.1|8268.1|8293.5|8268.5|8293.1|8268.1|9
1685552700000|2023-05-31 17:05:00|8293.2|8268.2|8293.6|8268.6|8293.6|8268.6|8293.2|8268.2|5
1685553000000|2023-05-31 17:10:00|8293.5|8268.5|8293.6|8268.6|8293.6|8268.6|8293|8268|15
1685553300000|2023-05-31 17:15:00|8293.7|8268.7|8294|8269|8294.2|8269.2|8293.6|8268.6|14
1685553600000|2023-05-31 17:20:00|8294.1|8269.1|8294.2|8269.2|8294.7|8269.7|8294.1|8269.1|15
1685553900000|2023-05-31 17:25:00|8293.8|8268.8|8293.8|8268.8|8293.9|8268.9|8293.1|8268.1|39
1685554200000|2023-05-31 17:30:00|8293.9|8268.9|8293.5|8268.5|8293.9|8268.9|8293.2|8268.2|17
1685554500000|2023-05-31 17:35:00|8293.3|8268.3|8287.4|8272.4|8293.3|8273.5|8287.4|8268.3|18
1685554800000|2023-05-31 17:40:00|8287.3|8272.3|8285.9|8270.9|8287.3|8272.3|8285.7|8270.7|18
1685555100000|2023-05-31 17:45:00|8285.8|8270.8|8286|8271|8286|8271|8285.7|8270.7|23
1685555400000|2023-05-31 17:50:00|8285.9|8270.9|8287.9|8272.9|8288.3|8273.3|8285.9|8270.9|31
1685555700000|2023-05-31 17:55:00|8288|8273|8294|8269|8294|8273|8287.1|8267|73
1685556000000|2023-05-31 18:00:00|8294.7|8269.7|8291.7|8266.7|8294.7|8273.3|8287.4|8266.7|68
1685556300000|2023-05-31 18:05:00|8291.5|8266.5|8291.8|8266.8|8291.8|8266.8|8291.3|8266.3|11
1685556600000|2023-05-31 18:10:00|8291.9|8266.9|8291.6|8266.6|8292|8267|8291.6|8266.6|6
1685556900000|2023-05-31 18:15:00|8291.5|8266.5|8291|8266|8292.1|8267.1|8290.9|8265.9|49
1685557200000|2023-05-31 18:20:00|8290.9|8265.9|8290.1|8265.1|8290.9|8265.9|8290.1|8265.1|33
1685557500000|2023-05-31 18:25:00|8290.2|8265.2|8289|8264|8290.5|8265.5|8289|8264|11
1685557800000|2023-05-31 18:30:00|8283.7|8268.7|8283.5|8268.5|8283.7|8268.7|8283.5|8268.5|6
1685558100000|2023-05-31 18:35:00|8283.6|8268.6|8284|8269|8284.1|8269.1|8283.6|8268.6|10
1685558400000|2023-05-31 18:40:00|8284.1|8269.1|8284|8269|8284.1|8269.1|8284|8269|2
1685558700000|2023-05-31 18:45:00|8284.1|8269.1|8284.1|8269.1|8284.2|8269.2|8284.1|8269.1|5
1685559000000|2023-05-31 18:50:00|8284.2|8269.2|8284.7|8269.7|8284.9|8269.9|8284.2|8269.2|6
1685559300000|2023-05-31 18:55:00|8284.6|8269.6|8290.3|8265.3|8290.3|8270.6|8284.6|8264.8|18
1685559600000|2023-05-31 19:00:00|8290.4|8265.4|8291.1|8266.1|8291.2|8266.2|8290.4|8265.4|29
1685559900000|2023-05-31 19:05:00|8291|8266|8290.1|8265.1|8291|8266|8290.1|8265.1|6
1685560200000|2023-05-31 19:10:00|8290.2|8265.2|8290|8265|8290.9|8265.9|8290|8265|25
1685560500000|2023-05-31 19:15:00|8289.8|8264.8|8291.6|8266.6|8291.9|8271.8|8286.7|8264.8|27
1685560800000|2023-05-31 19:20:00|8291.7|8266.7|8291.4|8266.4|8292.5|8272.8|8286.9|8266.1|52
1685561100000|2023-05-31 19:25:00|8291.5|8266.5|8291.5|8266.5|8291.5|8266.5|8291.5|8266.5|1
1685561400000|2023-05-31 19:30:00|8291.4|8266.4|8291.4|8266.4|8291.4|8266.4|8291.4|8266.4|1
1685561700000|2023-05-31 19:35:00|8291.3|8266.3|8290.9|8265.9|8291.4|8266.4|8290.8|8265.8|5
1685562000000|2023-05-31 19:40:00|8290.8|8265.8|8290.4|8265.4|8290.8|8265.8|8290.4|8265.4|7
1685562300000|2023-05-31 19:45:00|8290.3|8265.3|8290|8265|8290.3|8265.3|8290|8265|6
1685562900000|2023-05-31 19:55:00|8290.1|8265.1|8290.6|8265.6|8290.6|8265.6|8290.1|8265.1|5
1685577600000|2023-06-01 00:00:00|8290.3|8265.3|8290.3|8265.3|8290.3|8265.3|8290.3|8265.3|1
1685581200000|2023-06-01 01:00:00|8286.1|8261.1|8286.1|8261.1|8286.2|8261.2|8286.1|8261.1|3
1685582100000|2023-06-01 01:15:00|8286.2|8261.2|8286.3|8261.3|8286.3|8261.3|8286.2|8261.2|2
1685583000000|2023-06-01 01:30:00|8285.7|8260.7|8286.2|8261.2|8286.7|8261.7|8285.5|8260.5|10
1685583900000|2023-06-01 01:45:00|8286.1|8261.1|8282.7|8257.7|8286.1|8261.1|8281.7|8256.7|29
1685584200000|2023-06-01 01:50:00|8282.6|8257.6|8282.5|8257.5|8282.7|8257.7|8282.5|8257.5|4
1685584500000|2023-06-01 01:55:00|8281.9|8256.9|8281.5|8256.5|8281.9|8256.9|8281.5|8256.5|9
1685584800000|2023-06-01 02:00:00|8282.8|8257.8|8283.7|8258.7|8283.9|8258.9|8282.8|8257.8|9
1685585700000|2023-06-01 02:15:00|8283.8|8258.8|8283.8|8258.8|8283.8|8258.8|8283.8|8258.8|1
1685586600000|2023-06-01 02:30:00|8283.9|8258.9|8283.9|8258.9|8284.4|8259.4|8283.9|8258.9|13
1685586900000|2023-06-01 02:35:00|8284.4|8259.4|8284.4|8259.4|8284.4|8259.4|8284.1|8259.1|3
1685587200000|2023-06-01 02:40:00|8284.1|8259.1|8282.7|8257.7|8284.4|8259.4|8282.1|8257.1|13
1685587500000|2023-06-01 02:45:00|8283.2|8258.2|8282.7|8257.7|8283.2|8258.2|8282.7|8257.7|2
1685587800000|2023-06-01 02:50:00|8282.9|8257.9|8282.7|8257.7|8283.1|8258.1|8282.7|8257.7|5
1685588100000|2023-06-01 02:55:00|8283|8258|8281.8|8256.8|8283.3|8258.3|8281.5|8256.5|40
1685588400000|2023-06-01 03:00:00|8281.7|8256.7|8276.2|8261.2|8281.9|8261.3|8276.2|8255.9|16
1685588700000|2023-06-01 03:05:00|8275.6|8260.6|8279|8254|8280.6|8260.6|8274|8254|36
1685589000000|2023-06-01 03:10:00|8279.1|8254.1|8277.5|8252.5|8279.5|8254.5|8277|8252|55
1685589300000|2023-06-01 03:15:00|8277.8|8252.8|8276.7|8251.7|8278.8|8253.8|8275.6|8250.6|43
1685589600000|2023-06-01 03:20:00|8276.8|8251.8|8273.7|8248.7|8276.9|8255.2|8270.2|8248.3|47
1685589900000|2023-06-01 03:25:00|8273.5|8248.5|8271.1|8246.1|8274.1|8249.1|8269.3|8244.3|89
1685590200000|2023-06-01 03:30:00|8271.2|8246.2|8266.2|8251.2|8275|8253.6|8266|8246|265
1685590500000|2023-06-01 03:35:00|8266.6|8251.6|8264.6|8249.6|8267.3|8252.3|8264.3|8249.3|124
1685590800000|2023-06-01 03:40:00|8264.7|8249.7|8259.6|8244.6|8265.1|8250.1|8259.3|8244.3|155
1685591100000|2023-06-01 03:45:00|8259.5|8244.5|8259.7|8244.7|8260.3|8245.3|8258.9|8243.9|121
1685591400000|2023-06-01 03:50:00|8259.8|8244.8|8259.4|8244.4|8260.6|8245.6|8259.4|8244.4|63
1685591700000|2023-06-01 03:55:00|8259.3|8244.3|8257.3|8242.3|8259.8|8244.8|8255.8|8240.8|96
1685592000000|2023-06-01 04:00:00|8257.2|8242.2|8256.4|8241.4|8257.4|8242.4|8255.8|8240.8|87
1685592300000|2023-06-01 04:05:00|8256.5|8241.5|8258.4|8243.4|8258.4|8243.4|8254.1|8239.1|117
1685592600000|2023-06-01 04:10:00|8258.5|8243.5|8259|8244|8259.7|8244.7|8257.3|8242.3|103
1685592900000|2023-06-01 04:15:00|8259.1|8244.1|8258.5|8243.5|8259.6|8244.6|8257.8|8242.8|55
1685593200000|2023-06-01 04:20:00|8258.6|8243.6|8260.6|8245.6|8261.4|8246.4|8258.6|8243.6|84
1685593500000|2023-06-01 04:25:00|8260.7|8245.7|8268.6|8243.6|8268.6|8248.4|8260.7|8243.3|73
1685593800000|2023-06-01 04:30:00|8268.7|8243.7|8261.9|8246.9|8269.4|8249.3|8261.6|8243.4|94
1685594100000|2023-06-01 04:35:00|8261.8|8246.8|8261.8|8246.8|8262.3|8247.3|8260.8|8245.8|51
1685594400000|2023-06-01 04:40:00|8261.7|8246.7|8264.1|8249.1|8264.1|8249.1|8261.4|8246.4|29
1685594700000|2023-06-01 04:45:00|8264.3|8249.3|8264|8249|8264.8|8249.8|8263.8|8248.8|70
1685595000000|2023-06-01 04:50:00|8263.9|8248.9|8264.5|8249.5|8264.5|8249.5|8262.4|8247.4|33
1685595300000|2023-06-01 04:55:00|8264.6|8249.6|8265.3|8250.3|8265.5|8250.5|8264.2|8249.2|40
1685595600000|2023-06-01 05:00:00|8265.2|8250.2|8263.2|8248.2|8265.3|8250.3|8262.8|8247.8|75
1685595900000|2023-06-01 05:05:00|8263.1|8248.1|8261.2|8246.2|8263.2|8248.2|8261|8246|42
1685596200000|2023-06-01 05:10:00|8261.3|8246.3|8263.8|8248.8|8264.3|8249.3|8261.3|8246.3|48
1685596500000|2023-06-01 05:15:00|8263.7|8248.7|8262.9|8247.9|8263.8|8248.8|8262|8247|29
1685596800000|2023-06-01 05:20:00|8263|8248|8263.4|8248.4|8263.6|8248.6|8262.7|8247.7|53
1685597100000|2023-06-01 05:25:00|8263.5|8248.5|8263.3|8248.3|8263.7|8248.7|8263.1|8248.1|23
1685597400000|2023-06-01 05:30:00|8263.2|8248.2|8263.5|8248.5|8263.7|8248.7|8263.2|8248.2|30
1685597700000|2023-06-01 05:35:00|8263.6|8248.6|8264.3|8249.3|8265.8|8250.8|8263.5|8248.5|57
1685598000000|2023-06-01 05:40:00|8264.2|8249.2|8264.7|8249.7|8264.9|8249.9|8263.7|8248.7|47
1685598300000|2023-06-01 05:45:00|8264.6|8249.6|8263.8|8248.8|8264.6|8249.6|8262.9|8247.9|44
1685598600000|2023-06-01 05:50:00|8263.9|8248.9|8263.4|8248.4|8263.9|8248.9|8263.1|8248.1|34
1685598900000|2023-06-01 05:55:00|8263.3|8248.3|8265|8250|8265.3|8250.3|8263|8248|47
1685599200000|2023-06-01 06:00:00|8265.1|8250.1|8263.8|8248.8|8265.7|8250.7|8263.4|8248.4|71
1685599500000|2023-06-01 06:05:00|8263.7|8248.7|8262.8|8247.8|8263.9|8248.9|8262.8|8247.8|33
1685599800000|2023-06-01 06:10:00|8262.7|8247.7|8262.7|8247.7|8263.1|8248.1|8261.4|8246.4|74
1685600100000|2023-06-01 06:15:00|8262.6|8247.6|8262.3|8247.3|8263.7|8248.7|8262.3|8247.3|38
1685600400000|2023-06-01 06:20:00|8262.4|8247.4|8262.5|8247.5|8263.3|8248.3|8262.4|8247.4|34
1685600700000|2023-06-01 06:25:00|8262.4|8247.4|8262|8247|8263.1|8248.1|8261.6|8246.6|51
1685601000000|2023-06-01 06:30:00|8262.1|8247.1|8262.8|8247.8|8263|8248|8261.7|8246.7|34
1685601300000|2023-06-01 06:35:00|8262.7|8247.7|8262.3|8247.3|8262.9|8247.9|8261.9|8246.9|22
1685601600000|2023-06-01 06:40:00|8262.4|8247.4|8262.3|8247.3|8262.5|8247.5|8261.9|8246.9|25
1685601900000|2023-06-01 06:45:00|8262.4|8247.4|8262.7|8247.7|8262.7|8247.7|8262|8247|32
1685602200000|2023-06-01 06:50:00|8263|8248|8263.6|8248.6|8263.9|8248.9|8262.6|8247.6|35
1685602500000|2023-06-01 06:55:00|8263.7|8248.7|8264.1|8249.1|8268.4|8250|8263.1|8243.3|80
1685602800000|2023-06-01 07:00:00|8264.2|8249.2|8264.8|8249.8|8264.8|8249.8|8263.8|8248.8|71
1685603100000|2023-06-01 07:05:00|8264.7|8249.7|8264.8|8249.8|8265.1|8250.1|8264|8249|54
1685603400000|2023-06-01 07:10:00|8264.9|8249.9|8264.3|8249.3|8265.5|8250.5|8264.1|8249.1|71
1685603700000|2023-06-01 07:15:00|8264.2|8249.2|8265.8|8250.8|8271.8|8251.5|8264|8243.7|124
1685604000000|2023-06-01 07:20:00|8265.9|8250.9|8266.9|8251.9|8270.9|8252.2|8265.5|8245.9|89
1685604300000|2023-06-01 07:25:00|8266.8|8251.8|8267.1|8252.1|8268.4|8253.4|8265.9|8250.9|81
1685604600000|2023-06-01 07:30:00|8267.2|8252.2|8267.8|8252.8|8267.9|8252.9|8265.7|8250.7|54
1685604900000|2023-06-01 07:35:00|8268|8253|8268.2|8253.2|8268.4|8253.4|8266.9|8251.9|48
1685605200000|2023-06-01 07:40:00|8267.8|8252.8|8267.7|8252.7|8268.5|8253.5|8267.5|8252.5|53
1685605500000|2023-06-01 07:45:00|8267.6|8252.6|8266.2|8251.2|8267.6|8252.6|8265.8|8250.8|76
1685605800000|2023-06-01 07:50:00|8265.9|8250.9|8267.2|8252.2|8267.9|8252.9|8265.9|8250.9|59
1685606100000|2023-06-01 07:55:00|8267.3|8252.3|8267.7|8252.7|8268.2|8253.2|8267.3|8252.3|47
1685606400000|2023-06-01 08:00:00|8267.8|8252.8|8267|8252|8267.9|8252.9|8266.8|8251.8|28
1685606700000|2023-06-01 08:05:00|8267.2|8252.2|8267|8252|8267.4|8252.4|8266|8251|56
1685607000000|2023-06-01 08:10:00|8266.9|8251.9|8267.1|8252.1|8267.1|8252.1|8266.6|8251.6|17
1685607300000|2023-06-01 08:15:00|8267|8252|8264.8|8249.8|8267|8252|8264.8|8249.8|23
1685607600000|2023-06-01 08:20:00|8264.7|8249.7|8265.8|8250.8|8265.9|8250.9|8264.2|8249.2|46
1685607900000|2023-06-01 08:25:00|8265.7|8250.7|8265.7|8250.7|8265.9|8250.9|8264.9|8249.9|30
1685608200000|2023-06-01 08:30:00|8265.8|8250.8|8266.1|8251.1|8266.4|8251.4|8265.3|8250.3|45
1685608500000|2023-06-01 08:35:00|8266.2|8251.2|8265.5|8250.5|8266.5|8251.5|8265.1|8250.1|57
1685608800000|2023-06-01 08:40:00|8265.6|8250.6|8263.1|8248.1|8265.6|8250.6|8263.1|8248.1|47
1685609100000|2023-06-01 08:45:00|8263.2|8248.2|8263.9|8248.9|8263.9|8248.9|8262.6|8247.6|51
1685609400000|2023-06-01 08:50:00|8264|8249|8262.3|8247.3|8264|8249|8262.1|8247.1|31
1685609700000|2023-06-01 08:55:00|8262.5|8247.5|8262|8247|8262.9|8247.9|8261.1|8246.1|49
1685610000000|2023-06-01 09:00:00|8262.1|8247.1|8260.7|8245.7|8264.8|8247.6|8260|8239.8|57
1685610300000|2023-06-01 09:05:00|8260.8|8245.8|8261.1|8246.1|8261.5|8246.5|8260.7|8245.7|46
1685610600000|2023-06-01 09:10:00|8261.2|8246.2|8262.8|8247.8|8263.3|8248.3|8261.2|8246.2|41
1685610900000|2023-06-01 09:15:00|8262.9|8247.9|8262.5|8247.5|8263|8248|8262|8247|30
1685611200000|2023-06-01 09:20:00|8262.7|8247.7|8264.9|8249.9|8265.1|8250.1|8262.7|8247.7|54
1685611500000|2023-06-01 09:25:00|8264.8|8249.8|8264.9|8249.9|8265.5|8250.5|8264.7|8249.7|23
1685611800000|2023-06-01 09:30:00|8264.8|8249.8|8264.7|8249.7|8264.8|8249.8|8264.2|8249.2|36
1685612100000|2023-06-01 09:35:00|8264.6|8249.6|8263.3|8248.3|8264.6|8249.6|8263.2|8248.2|98
1685612400000|2023-06-01 09:40:00|8263.4|8248.4|8263.5|8248.5|8263.8|8248.8|8262.9|8247.9|34
1685612700000|2023-06-01 09:45:00|8263.4|8248.4|8262.1|8247.1|8263.4|8248.4|8262.1|8247.1|34
1685613000000|2023-06-01 09:50:00|8262|8247|8259.8|8244.8|8262|8247|8259.7|8244.7|39
1685613300000|2023-06-01 09:55:00|8259.7|8244.7|8258|8243|8259.8|8244.8|8257.7|8242.7|56
1685613600000|2023-06-01 10:00:00|8257.9|8242.9|8258.4|8243.4|8258.9|8243.9|8257.8|8242.8|42
1685613900000|2023-06-01 10:05:00|8258.3|8243.3|8259|8244|8260|8245|8258.3|8243.3|30
1685614200000|2023-06-01 10:10:00|8259.1|8244.1|8260|8245|8260.1|8245.1|8259.1|8244.1|20
1685614500000|2023-06-01 10:15:00|8260.1|8245.1|8264.7|8239.7|8265.8|8246|8259.6|8239.7|45
1685614800000|2023-06-01 10:20:00|8264.6|8239.6|8258.4|8243.4|8264.6|8243.5|8258.1|8238.8|33
1685615100000|2023-06-01 10:25:00|8258.1|8243.1|8259.8|8244.8|8260.6|8245.6|8258|8243|42
1685615400000|2023-06-01 10:30:00|8259.7|8244.7|8259.2|8244.2|8259.7|8244.7|8258.5|8243.5|24
1685615700000|2023-06-01 10:35:00|8259.1|8244.1|8258.4|8243.4|8259.1|8244.1|8258.4|8243.4|13
1685616000000|2023-06-01 10:40:00|8258.2|8243.2|8258.5|8243.5|8258.5|8243.5|8257.8|8242.8|20
1685616300000|2023-06-01 10:45:00|8258.6|8243.6|8258.8|8243.8|8258.9|8243.9|8258.2|8243.2|17
1685616600000|2023-06-01 10:50:00|8258.7|8243.7|8259.1|8244.1|8259.6|8244.6|8258.5|8243.5|11
1685616900000|2023-06-01 10:55:00|8259.2|8244.2|8259.8|8244.8|8260.5|8245.5|8259.1|8244.1|20
1685617200000|2023-06-01 11:00:00|8259.7|8244.7|8258.7|8243.7|8259.7|8244.7|8258.7|8243.7|12
1685617500000|2023-06-01 11:05:00|8258.5|8243.5|8259.9|8244.9|8259.9|8244.9|8258.2|8243.2|21
1685617800000|2023-06-01 11:10:00|8259.8|8244.8|8259.4|8244.4|8259.8|8244.8|8258.8|8243.8|40
1685618100000|2023-06-01 11:15:00|8259.5|8244.5|8259.9|8244.9|8260|8245|8259.3|8244.3|16
1685618400000|2023-06-01 11:20:00|8260|8245|8261.1|8246.1|8261.2|8246.2|8259.9|8244.9|57
1685618700000|2023-06-01 11:25:00|8260.8|8245.8|8260.8|8245.8|8261|8246|8260.4|8245.4|52
1685619000000|2023-06-01 11:30:00|8260.9|8245.9|8260.5|8245.5|8261.5|8246.5|8260.5|8245.5|14
1685619300000|2023-06-01 11:35:00|8260.3|8245.3|8261.2|8246.2|8261.4|8246.4|8260.3|8245.3|15
1685619600000|2023-06-01 11:40:00|8261|8246|8265.4|8240.4|8265.7|8246|8260.8|8240.4|6
1685619900000|2023-06-01 11:45:00|8260.4|8245.4|8260.4|8245.4|8260.6|8245.6|8260.4|8245.4|4
1685620200000|2023-06-01 11:50:00|8260.3|8245.3|8261.9|8246.9|8261.9|8246.9|8260.3|8245.3|22
1685620500000|2023-06-01 11:55:00|8261.8|8246.8|8262|8247|8262.1|8247.1|8261.8|8246.8|11
1685620800000|2023-06-01 12:00:00|8262.1|8247.1|8262.3|8247.3|8262.4|8247.4|8261.9|8246.9|17
1685621100000|2023-06-01 12:05:00|8262.4|8247.4|8264.1|8249.1|8264.2|8249.2|8262.2|8247.2|26
1685621400000|2023-06-01 12:10:00|8264.7|8249.7|8266.9|8241.9|8268.3|8250.1|8262.7|8241.7|80
1685621700000|2023-06-01 12:15:00|8266.2|8241.2|8268.1|8243.1|8271.6|8246.6|8266.2|8241.2|140
1685622000000|2023-06-01 12:20:00|8268.2|8243.2|8263.4|8248.4|8269.8|8249.1|8263.4|8243.2|72
1685622300000|2023-06-01 12:25:00|8263.6|8248.6|8267.1|8242.1|8267.7|8248.9|8262.4|8241.7|53
1685622600000|2023-06-01 12:30:00|8267|8242|8267.3|8242.3|8267.4|8242.4|8264.9|8239.9|79
1685622900000|2023-06-01 12:35:00|8267.2|8242.2|8261.8|8246.8|8267.5|8247.6|8261.3|8242|61
1685623200000|2023-06-01 12:40:00|8261.7|8246.7|8265.5|8240.5|8266.3|8246.7|8260.8|8240.5|29
1685623500000|2023-06-01 12:45:00|8265.6|8240.6|8265.6|8240.6|8265.7|8240.7|8265.5|8240.5|4
1685623800000|2023-06-01 12:50:00|8265.5|8240.5|8260.1|8245.1|8265.5|8245.5|8260.1|8240.5|5
1685624100000|2023-06-01 12:55:00|8260|8245|8259.7|8244.7|8260|8245|8259.6|8244.6|21
1685624400000|2023-06-01 13:00:00|8259.8|8244.8|8259.6|8244.6|8264.6|8244.8|8259.1|8239.2|38
1685624700000|2023-06-01 13:05:00|8259.2|8244.2|8259.8|8244.8|8259.9|8244.9|8258.8|8243.8|16
1685625000000|2023-06-01 13:10:00|8259.9|8244.9|8260.9|8245.9|8261.4|8246.4|8259.9|8244.9|47
1685625300000|2023-06-01 13:15:00|8261|8246|8265.4|8240.4|8266.2|8246.2|8260.1|8240.4|33
1685625600000|2023-06-01 13:20:00|8265.5|8240.5|8260.6|8245.6|8265.8|8245.7|8260.5|8240.5|21
1685625900000|2023-06-01 13:25:00|8260.5|8245.5|8259.9|8244.9|8260.6|8245.6|8259.7|8244.7|29
1685626200000|2023-06-01 13:30:00|8260|8245|8258.9|8243.9|8260|8245|8258.5|8243.5|110
1685626500000|2023-06-01 13:35:00|8258.8|8243.8|8260.6|8245.6|8261|8246|8258.6|8243.6|50
1685626800000|2023-06-01 13:40:00|8261|8246|8263.4|8238.4|8263.7|8246.1|8260.2|8238.4|31
1685627100000|2023-06-01 13:45:00|8265.3|8240.3|8259.4|8244.4|8265.3|8245|8259.4|8240.3|28
1685627400000|2023-06-01 13:50:00|8258.9|8243.9|8257.4|8242.4|8258.9|8243.9|8257.4|8242.4|25
1685627700000|2023-06-01 13:55:00|8257.6|8242.6|8262.4|8237.4|8263.1|8243.1|8257.1|8237.2|31
1685628000000|2023-06-01 14:00:00|8262.8|8237.8|8260.1|8235.1|8262.8|8242.6|8254|8232.8|178
1685628300000|2023-06-01 14:05:00|8260.2|8235.2|8255.4|8240.4|8261.8|8242.4|8255.1|8234.5|142
1685628600000|2023-06-01 14:10:00|8255.3|8240.3|8255.2|8240.2|8255.6|8240.6|8254|8239|64
1685628900000|2023-06-01 14:15:00|8255.3|8240.3|8255.4|8240.4|8256|8241|8255|8240|58
1685629200000|2023-06-01 14:20:00|8255.5|8240.5|8253.6|8238.6|8255.8|8240.8|8253.6|8238.6|45
1685629500000|2023-06-01 14:25:00|8253.8|8238.8|8255.8|8240.8|8255.8|8240.8|8253.8|8238.8|64
1685629800000|2023-06-01 14:30:00|8255.9|8240.9|8254.7|8239.7|8261.5|8241.3|8254.4|8235.9|70
1685630100000|2023-06-01 14:35:00|8254.6|8239.6|8253.9|8238.9|8254.7|8239.7|8253.9|8238.9|44
1685630400000|2023-06-01 14:40:00|8253.8|8238.8|8253.9|8238.9|8254.1|8239.1|8253.1|8238.1|57
1685630700000|2023-06-01 14:45:00|8254|8239|8254.7|8239.7|8254.7|8239.7|8254|8239|16
1685631000000|2023-06-01 14:50:00|8254.6|8239.6|8254.4|8239.4|8254.7|8239.7|8253.7|8238.7|58
1685631300000|2023-06-01 14:55:00|8254.2|8239.2|8253.4|8238.4|8254.3|8239.3|8253.1|8238.1|33
1685631600000|2023-06-01 15:00:00|8258.8|8233.8|8258.9|8233.9|8259|8239.6|8253.9|8233.8|105
1685631900000|2023-06-01 15:05:00|8259|8234|8257.6|8232.6|8259.8|8239.9|8253.9|8232.5|71
1685632200000|2023-06-01 15:10:00|8256.9|8231.9|8251|8236|8256.9|8237.2|8251|8231.8|23
1685632500000|2023-06-01 15:15:00|8250.9|8235.9|8255.9|8230.9|8255.9|8236|8249.6|8230.6|35
1685632800000|2023-06-01 15:20:00|8256|8231|8251.7|8236.7|8257.2|8236.9|8251.3|8230.9|29
1685633100000|2023-06-01 15:25:00|8251.6|8236.6|8251.4|8236.4|8251.7|8236.7|8250.8|8235.8|27
1685633400000|2023-06-01 15:30:00|8251.5|8236.5|8249.2|8234.2|8251.7|8236.7|8249.2|8234.2|29
1685633700000|2023-06-01 15:35:00|8249.7|8234.7|8250.5|8235.5|8250.6|8235.6|8249.6|8234.6|17
1685634000000|2023-06-01 15:40:00|8250.6|8235.6|8250.3|8235.3|8250.9|8235.9|8250.3|8235.3|17
1685634300000|2023-06-01 15:45:00|8250.2|8235.2|8251.1|8236.1|8251.3|8236.3|8250.2|8235.2|18
1685634600000|2023-06-01 15:50:00|8251|8236|8249.4|8234.4|8251|8236|8249.4|8234.4|21
1685634900000|2023-06-01 15:55:00|8249.3|8234.3|8249.6|8234.6|8249.6|8234.6|8249.3|8234.3|5
1685635200000|2023-06-01 16:00:00|8249.4|8234.4|8250.4|8235.4|8250.6|8235.6|8249.4|8234.4|28
1685635500000|2023-06-01 16:05:00|8250.5|8235.5|8250.1|8235.1|8250.8|8235.8|8249.9|8234.9|27
1685635800000|2023-06-01 16:10:00|8250.2|8235.2|8249.3|8234.3|8250.3|8235.3|8249.3|8234.3|11
1685636100000|2023-06-01 16:15:00|8249.2|8234.2|8254.4|8229.4|8254.4|8234.2|8248.8|8228.8|16
1685636400000|2023-06-01 16:20:00|8254.5|8229.5|8249.8|8234.8|8254.5|8234.9|8249.6|8229.4|13
1685636700000|2023-06-01 16:25:00|8249.5|8234.5|8250.1|8235.1|8250.5|8235.5|8249|8234|31
1685637000000|2023-06-01 16:30:00|8250|8235|8250|8235|8250.1|8235.1|8249.8|8234.8|20
1685637300000|2023-06-01 16:35:00|8250.2|8235.2|8249.2|8234.2|8250.2|8235.2|8248.7|8233.7|19
1685637600000|2023-06-01 16:40:00|8249.3|8234.3|8249.5|8234.5|8249.5|8234.5|8249.1|8234.1|7
1685637900000|2023-06-01 16:45:00|8249.6|8234.6|8250.1|8235.1|8250.1|8235.1|8249.6|8234.6|6
1685638200000|2023-06-01 16:50:00|8250|8235|8249.9|8234.9|8250.1|8235.1|8249.9|8234.9|9
1685638500000|2023-06-01 16:55:00|8249.8|8234.8|8249.6|8234.6|8249.8|8234.8|8249.6|8234.6|2
1685638800000|2023-06-01 17:00:00|8249.7|8234.7|8249.7|8234.7|8249.7|8234.7|8249.7|8234.7|1
1685639100000|2023-06-01 17:05:00|8249.6|8234.6|8249.7|8234.7|8249.7|8234.7|8249.6|8234.6|2
1685639400000|2023-06-01 17:10:00|8249.6|8234.6|8249.9|8234.9|8249.9|8234.9|8248.7|8233.7|21
1685639700000|2023-06-01 17:15:00|8250|8235|8249.9|8234.9|8250|8235|8249.9|8234.9|2
1685640000000|2023-06-01 17:20:00|8250|8235|8248.9|8233.9|8250|8235|8248.7|8233.7|46
1685640300000|2023-06-01 17:25:00|8248.5|8233.5|8247.9|8232.9|8248.7|8233.7|8247.7|8232.7|28
1685640600000|2023-06-01 17:30:00|8248|8233|8248.8|8233.8|8249|8234|8248|8233|14
1685640900000|2023-06-01 17:35:00|8248.7|8233.7|8249.3|8234.3|8249.3|8234.3|8248.7|8233.7|8
1685641200000|2023-06-01 17:40:00|8249.4|8234.4|8249.1|8234.1|8254.3|8234.4|8248.9|8228.4|22
1685641500000|2023-06-01 17:45:00|8249.3|8234.3|8249.9|8234.9|8254.4|8234.9|8249.1|8229|23
1685641800000|2023-06-01 17:50:00|8249.2|8234.2|8249.3|8234.3|8254.5|8234.4|8248.4|8229.1|31
1685642100000|2023-06-01 17:55:00|8249.2|8234.2|8254.1|8229.1|8254.2|8234.3|8249.2|8229|16
1685642400000|2023-06-01 18:00:00|8254.2|8229.2|8254.2|8229.2|8254.3|8229.3|8254.2|8229.2|3
1685642700000|2023-06-01 18:05:00|8254.1|8229.1|8253.3|8228.3|8254.1|8229.1|8253.2|8228.2|8
1685643000000|2023-06-01 18:10:00|8253.4|8228.4|8253.4|8228.4|8253.5|8228.5|8253.4|8228.4|3
1685643300000|2023-06-01 18:15:00|8253.3|8228.3|8247.9|8232.9|8253.3|8232.9|8247.9|8227.9|6
1685643600000|2023-06-01 18:20:00|8248|8233|8248|8233|8248|8233|8247.9|8232.9|3
1685643900000|2023-06-01 18:25:00|8248.2|8233.2|8247.5|8232.5|8248.2|8233.2|8247.5|8232.5|9
1685644200000|2023-06-01 18:30:00|8247.4|8232.4|8246.7|8231.7|8247.6|8232.6|8246.7|8231.7|23
1685644500000|2023-06-01 18:35:00|8245.4|8230.4|8249.9|8224.9|8250.7|8230.7|8245.3|8224.8|16
1685644800000|2023-06-01 18:40:00|8244.9|8229.9|8244.7|8229.7|8244.9|8229.9|8244.7|8229.7|3
1685645100000|2023-06-01 18:45:00|8244.8|8229.8|8244.9|8229.9|8244.9|8229.9|8244.4|8229.4|8
1685645400000|2023-06-01 18:50:00|8245|8230|8246.9|8231.9|8251|8231.9|8245|8225.6|16
1685645700000|2023-06-01 18:55:00|8247|8232|8247|8232|8247|8232|8247|8232|1
1685646000000|2023-06-01 19:00:00|8246.9|8231.9|8247|8232|8247|8232|8246.9|8231.9|2
1685646300000|2023-06-01 19:05:00|8247.1|8232.1|8247.1|8232.1|8247.1|8232.1|8247.1|8232.1|1
1685647500000|2023-06-01 19:25:00|8247.3|8232.3|8247.3|8232.3|8247.3|8232.3|8247.3|8232.3|1
1685647800000|2023-06-01 19:30:00|8247.4|8232.4|8248.7|8233.7|8248.7|8233.7|8247.4|8232.4|15
1685648100000|2023-06-01 19:35:00|8253.6|8228.6|8248.6|8233.6|8253.6|8233.6|8248.5|8228.4|4
1685648400000|2023-06-01 19:40:00|8248.7|8233.7|8248.3|8233.3|8248.7|8233.7|8248.3|8233.3|4
1685648700000|2023-06-01 19:45:00|8248.1|8233.1|8248.3|8233.3|8248.3|8233.3|8248|8233|6
1685649000000|2023-06-01 19:50:00|8248.2|8233.2|8248|8233|8248.4|8233.4|8248|8233|8
1685649300000|2023-06-01 19:55:00|8247.8|8232.8|8247.7|8232.7|8247.8|8232.8|8247.7|8232.7|2
1685577600000|2023-06-01 00:00:00|8290.3|8265.3|8290.3|8265.3|8290.3|8265.3|8290.3|8265.3|1
1685581200000|2023-06-01 01:00:00|8286.1|8261.1|8286.1|8261.1|8286.2|8261.2|8286.1|8261.1|3
1685582100000|2023-06-01 01:15:00|8286.2|8261.2|8286.3|8261.3|8286.3|8261.3|8286.2|8261.2|2
1685583000000|2023-06-01 01:30:00|8285.7|8260.7|8286.2|8261.2|8286.7|8261.7|8285.5|8260.5|10
1685583900000|2023-06-01 01:45:00|8286.1|8261.1|8282.7|8257.7|8286.1|8261.1|8281.7|8256.7|29
1685584200000|2023-06-01 01:50:00|8282.6|8257.6|8282.5|8257.5|8282.7|8257.7|8282.5|8257.5|4
1685584500000|2023-06-01 01:55:00|8281.9|8256.9|8281.5|8256.5|8281.9|8256.9|8281.5|8256.5|9
1685584800000|2023-06-01 02:00:00|8282.8|8257.8|8283.7|8258.7|8283.9|8258.9|8282.8|8257.8|9
1685585700000|2023-06-01 02:15:00|8283.8|8258.8|8283.8|8258.8|8283.8|8258.8|8283.8|8258.8|1
1685586600000|2023-06-01 02:30:00|8283.9|8258.9|8283.9|8258.9|8284.4|8259.4|8283.9|8258.9|13
1685586900000|2023-06-01 02:35:00|8284.4|8259.4|8284.4|8259.4|8284.4|8259.4|8284.1|8259.1|3
1685587200000|2023-06-01 02:40:00|8284.1|8259.1|8282.7|8257.7|8284.4|8259.4|8282.1|8257.1|13
1685587500000|2023-06-01 02:45:00|8283.2|8258.2|8282.7|8257.7|8283.2|8258.2|8282.7|8257.7|2
1685587800000|2023-06-01 02:50:00|8282.9|8257.9|8282.7|8257.7|8283.1|8258.1|8282.7|8257.7|5
1685588100000|2023-06-01 02:55:00|8283|8258|8281.8|8256.8|8283.3|8258.3|8281.5|8256.5|40
1685588400000|2023-06-01 03:00:00|8281.7|8256.7|8276.2|8261.2|8281.9|8261.3|8276.2|8255.9|16
1685588700000|2023-06-01 03:05:00|8275.6|8260.6|8279|8254|8280.6|8260.6|8274|8254|36
1685589000000|2023-06-01 03:10:00|8279.1|8254.1|8277.5|8252.5|8279.5|8254.5|8277|8252|55
1685589300000|2023-06-01 03:15:00|8277.8|8252.8|8276.7|8251.7|8278.8|8253.8|8275.6|8250.6|43
1685589600000|2023-06-01 03:20:00|8276.8|8251.8|8273.7|8248.7|8276.9|8255.2|8270.2|8248.3|47
1685589900000|2023-06-01 03:25:00|8273.5|8248.5|8271.1|8246.1|8274.1|8249.1|8269.3|8244.3|89
1685590200000|2023-06-01 03:30:00|8271.2|8246.2|8266.2|8251.2|8275|8253.6|8266|8246|265
1685590500000|2023-06-01 03:35:00|8266.6|8251.6|8264.6|8249.6|8267.3|8252.3|8264.3|8249.3|124
1685590800000|2023-06-01 03:40:00|8264.7|8249.7|8259.6|8244.6|8265.1|8250.1|8259.3|8244.3|155
1685591100000|2023-06-01 03:45:00|8259.5|8244.5|8259.7|8244.7|8260.3|8245.3|8258.9|8243.9|121
1685591400000|2023-06-01 03:50:00|8259.8|8244.8|8259.4|8244.4|8260.6|8245.6|8259.4|8244.4|63
1685591700000|2023-06-01 03:55:00|8259.3|8244.3|8257.3|8242.3|8259.8|8244.8|8255.8|8240.8|96
1685592000000|2023-06-01 04:00:00|8257.2|8242.2|8256.4|8241.4|8257.4|8242.4|8255.8|8240.8|87
1685592300000|2023-06-01 04:05:00|8256.5|8241.5|8258.4|8243.4|8258.4|8243.4|8254.1|8239.1|117
1685592600000|2023-06-01 04:10:00|8258.5|8243.5|8259|8244|8259.7|8244.7|8257.3|8242.3|103
1685592900000|2023-06-01 04:15:00|8259.1|8244.1|8258.5|8243.5|8259.6|8244.6|8257.8|8242.8|55
1685593200000|2023-06-01 04:20:00|8258.6|8243.6|8260.6|8245.6|8261.4|8246.4|8258.6|8243.6|84
1685593500000|2023-06-01 04:25:00|8260.7|8245.7|8268.6|8243.6|8268.6|8248.4|8260.7|8243.3|73
1685593800000|2023-06-01 04:30:00|8268.7|8243.7|8261.9|8246.9|8269.4|8249.3|8261.6|8243.4|94
1685594100000|2023-06-01 04:35:00|8261.8|8246.8|8261.8|8246.8|8262.3|8247.3|8260.8|8245.8|51
1685594400000|2023-06-01 04:40:00|8261.7|8246.7|8264.1|8249.1|8264.1|8249.1|8261.4|8246.4|29
1685594700000|2023-06-01 04:45:00|8264.3|8249.3|8264|8249|8264.8|8249.8|8263.8|8248.8|70
1685595000000|2023-06-01 04:50:00|8263.9|8248.9|8264.5|8249.5|8264.5|8249.5|8262.4|8247.4|33
1685595300000|2023-06-01 04:55:00|8264.6|8249.6|8265.3|8250.3|8265.5|8250.5|8264.2|8249.2|40
1685595600000|2023-06-01 05:00:00|8265.2|8250.2|8263.2|8248.2|8265.3|8250.3|8262.8|8247.8|75
1685595900000|2023-06-01 05:05:00|8263.1|8248.1|8261.2|8246.2|8263.2|8248.2|8261|8246|42
1685596200000|2023-06-01 05:10:00|8261.3|8246.3|8263.8|8248.8|8264.3|8249.3|8261.3|8246.3|48
1685596500000|2023-06-01 05:15:00|8263.7|8248.7|8262.9|8247.9|8263.8|8248.8|8262|8247|29
1685596800000|2023-06-01 05:20:00|8263|8248|8263.4|8248.4|8263.6|8248.6|8262.7|8247.7|53
1685597100000|2023-06-01 05:25:00|8263.5|8248.5|8263.3|8248.3|8263.7|8248.7|8263.1|8248.1|23
1685597400000|2023-06-01 05:30:00|8263.2|8248.2|8263.5|8248.5|8263.7|8248.7|8263.2|8248.2|30
1685597700000|2023-06-01 05:35:00|8263.6|8248.6|8264.3|8249.3|8265.8|8250.8|8263.5|8248.5|57
1685598000000|2023-06-01 05:40:00|8264.2|8249.2|8264.7|8249.7|8264.9|8249.9|8263.7|8248.7|47
1685598300000|2023-06-01 05:45:00|8264.6|8249.6|8263.8|8248.8|8264.6|8249.6|8262.9|8247.9|44
1685598600000|2023-06-01 05:50:00|8263.9|8248.9|8263.4|8248.4|8263.9|8248.9|8263.1|8248.1|34
1685598900000|2023-06-01 05:55:00|8263.3|8248.3|8265|8250|8265.3|8250.3|8263|8248|47
1685599200000|2023-06-01 06:00:00|8265.1|8250.1|8263.8|8248.8|8265.7|8250.7|8263.4|8248.4|71
1685599500000|2023-06-01 06:05:00|8263.7|8248.7|8262.8|8247.8|8263.9|8248.9|8262.8|8247.8|33
1685599800000|2023-06-01 06:10:00|8262.7|8247.7|8262.7|8247.7|8263.1|8248.1|8261.4|8246.4|74
1685600100000|2023-06-01 06:15:00|8262.6|8247.6|8262.3|8247.3|8263.7|8248.7|8262.3|8247.3|38
1685600400000|2023-06-01 06:20:00|8262.4|8247.4|8262.5|8247.5|8263.3|8248.3|8262.4|8247.4|34
1685600700000|2023-06-01 06:25:00|8262.4|8247.4|8262|8247|8263.1|8248.1|8261.6|8246.6|51
1685601000000|2023-06-01 06:30:00|8262.1|8247.1|8262.8|8247.8|8263|8248|8261.7|8246.7|34
1685601300000|2023-06-01 06:35:00|8262.7|8247.7|8262.3|8247.3|8262.9|8247.9|8261.9|8246.9|22
1685601600000|2023-06-01 06:40:00|8262.4|8247.4|8262.3|8247.3|8262.5|8247.5|8261.9|8246.9|25
1685601900000|2023-06-01 06:45:00|8262.4|8247.4|8262.7|8247.7|8262.7|8247.7|8262|8247|32
1685602200000|2023-06-01 06:50:00|8263|8248|8263.6|8248.6|8263.9|8248.9|8262.6|8247.6|35
1685602500000|2023-06-01 06:55:00|8263.7|8248.7|8264.1|8249.1|8268.4|8250|8263.1|8243.3|80
1685602800000|2023-06-01 07:00:00|8264.2|8249.2|8264.8|8249.8|8264.8|8249.8|8263.8|8248.8|71
1685603100000|2023-06-01 07:05:00|8264.7|8249.7|8264.8|8249.8|8265.1|8250.1|8264|8249|54
1685603400000|2023-06-01 07:10:00|8264.9|8249.9|8264.3|8249.3|8265.5|8250.5|8264.1|8249.1|71
1685603700000|2023-06-01 07:15:00|8264.2|8249.2|8265.8|8250.8|8271.8|8251.5|8264|8243.7|124
1685604000000|2023-06-01 07:20:00|8265.9|8250.9|8266.9|8251.9|8270.9|8252.2|8265.5|8245.9|89
1685604300000|2023-06-01 07:25:00|8266.8|8251.8|8267.1|8252.1|8268.4|8253.4|8265.9|8250.9|81
1685604600000|2023-06-01 07:30:00|8267.2|8252.2|8267.8|8252.8|8267.9|8252.9|8265.7|8250.7|54
1685604900000|2023-06-01 07:35:00|8268|8253|8268.2|8253.2|8268.4|8253.4|8266.9|8251.9|48
1685605200000|2023-06-01 07:40:00|8267.8|8252.8|8267.7|8252.7|8268.5|8253.5|8267.5|8252.5|53
1685605500000|2023-06-01 07:45:00|8267.6|8252.6|8266.2|8251.2|8267.6|8252.6|8265.8|8250.8|76
1685605800000|2023-06-01 07:50:00|8265.9|8250.9|8267.2|8252.2|8267.9|8252.9|8265.9|8250.9|59
1685606100000|2023-06-01 07:55:00|8267.3|8252.3|8267.7|8252.7|8268.2|8253.2|8267.3|8252.3|47
1685606400000|2023-06-01 08:00:00|8267.8|8252.8|8267|8252|8267.9|8252.9|8266.8|8251.8|28
1685606700000|2023-06-01 08:05:00|8267.2|8252.2|8267|8252|8267.4|8252.4|8266|8251|56
1685607000000|2023-06-01 08:10:00|8266.9|8251.9|8267.1|8252.1|8267.1|8252.1|8266.6|8251.6|17
1685607300000|2023-06-01 08:15:00|8267|8252|8264.8|8249.8|8267|8252|8264.8|8249.8|23
1685607600000|2023-06-01 08:20:00|8264.7|8249.7|8265.8|8250.8|8265.9|8250.9|8264.2|8249.2|46
1685607900000|2023-06-01 08:25:00|8265.7|8250.7|8265.7|8250.7|8265.9|8250.9|8264.9|8249.9|30
1685608200000|2023-06-01 08:30:00|8265.8|8250.8|8266.1|8251.1|8266.4|8251.4|8265.3|8250.3|45
1685608500000|2023-06-01 08:35:00|8266.2|8251.2|8265.5|8250.5|8266.5|8251.5|8265.1|8250.1|57
1685608800000|2023-06-01 08:40:00|8265.6|8250.6|8263.1|8248.1|8265.6|8250.6|8263.1|8248.1|47
1685609100000|2023-06-01 08:45:00|8263.2|8248.2|8263.9|8248.9|8263.9|8248.9|8262.6|8247.6|51
1685609400000|2023-06-01 08:50:00|8264|8249|8262.3|8247.3|8264|8249|8262.1|8247.1|31
1685609700000|2023-06-01 08:55:00|8262.5|8247.5|8262|8247|8262.9|8247.9|8261.1|8246.1|49
1685610000000|2023-06-01 09:00:00|8262.1|8247.1|8260.7|8245.7|8264.8|8247.6|8260|8239.8|57
1685610300000|2023-06-01 09:05:00|8260.8|8245.8|8261.1|8246.1|8261.5|8246.5|8260.7|8245.7|46
1685610600000|2023-06-01 09:10:00|8261.2|8246.2|8262.8|8247.8|8263.3|8248.3|8261.2|8246.2|41
1685610900000|2023-06-01 09:15:00|8262.9|8247.9|8262.5|8247.5|8263|8248|8262|8247|30
1685611200000|2023-06-01 09:20:00|8262.7|8247.7|8264.9|8249.9|8265.1|8250.1|8262.7|8247.7|54
1685611500000|2023-06-01 09:25:00|8264.8|8249.8|8264.9|8249.9|8265.5|8250.5|8264.7|8249.7|23
1685611800000|2023-06-01 09:30:00|8264.8|8249.8|8264.7|8249.7|8264.8|8249.8|8264.2|8249.2|36
1685612100000|2023-06-01 09:35:00|8264.6|8249.6|8263.3|8248.3|8264.6|8249.6|8263.2|8248.2|98
1685612400000|2023-06-01 09:40:00|8263.4|8248.4|8263.5|8248.5|8263.8|8248.8|8262.9|8247.9|34
1685612700000|2023-06-01 09:45:00|8263.4|8248.4|8262.1|8247.1|8263.4|8248.4|8262.1|8247.1|34
1685613000000|2023-06-01 09:50:00|8262|8247|8259.8|8244.8|8262|8247|8259.7|8244.7|39
1685613300000|2023-06-01 09:55:00|8259.7|8244.7|8258|8243|8259.8|8244.8|8257.7|8242.7|56
1685613600000|2023-06-01 10:00:00|8257.9|8242.9|8258.4|8243.4|8258.9|8243.9|8257.8|8242.8|42
1685613900000|2023-06-01 10:05:00|8258.3|8243.3|8259|8244|8260|8245|8258.3|8243.3|30
1685614200000|2023-06-01 10:10:00|8259.1|8244.1|8260|8245|8260.1|8245.1|8259.1|8244.1|20
1685614500000|2023-06-01 10:15:00|8260.1|8245.1|8264.7|8239.7|8265.8|8246|8259.6|8239.7|45
1685614800000|2023-06-01 10:20:00|8264.6|8239.6|8258.4|8243.4|8264.6|8243.5|8258.1|8238.8|33
1685615100000|2023-06-01 10:25:00|8258.1|8243.1|8259.8|8244.8|8260.6|8245.6|8258|8243|42
1685615400000|2023-06-01 10:30:00|8259.7|8244.7|8259.2|8244.2|8259.7|8244.7|8258.5|8243.5|24
1685615700000|2023-06-01 10:35:00|8259.1|8244.1|8258.4|8243.4|8259.1|8244.1|8258.4|8243.4|13
1685616000000|2023-06-01 10:40:00|8258.2|8243.2|8258.5|8243.5|8258.5|8243.5|8257.8|8242.8|20
1685616300000|2023-06-01 10:45:00|8258.6|8243.6|8258.8|8243.8|8258.9|8243.9|8258.2|8243.2|17
1685616600000|2023-06-01 10:50:00|8258.7|8243.7|8259.1|8244.1|8259.6|8244.6|8258.5|8243.5|11
1685616900000|2023-06-01 10:55:00|8259.2|8244.2|8259.8|8244.8|8260.5|8245.5|8259.1|8244.1|20
1685617200000|2023-06-01 11:00:00|8259.7|8244.7|8258.7|8243.7|8259.7|8244.7|8258.7|8243.7|12
1685617500000|2023-06-01 11:05:00|8258.5|8243.5|8259.9|8244.9|8259.9|8244.9|8258.2|8243.2|21
1685617800000|2023-06-01 11:10:00|8259.8|8244.8|8259.4|8244.4|8259.8|8244.8|8258.8|8243.8|40
1685618100000|2023-06-01 11:15:00|8259.5|8244.5|8259.9|8244.9|8260|8245|8259.3|8244.3|16
1685618400000|2023-06-01 11:20:00|8260|8245|8261.1|8246.1|8261.2|8246.2|8259.9|8244.9|57
1685618700000|2023-06-01 11:25:00|8260.8|8245.8|8260.8|8245.8|8261|8246|8260.4|8245.4|52
1685619000000|2023-06-01 11:30:00|8260.9|8245.9|8260.5|8245.5|8261.5|8246.5|8260.5|8245.5|14
1685619300000|2023-06-01 11:35:00|8260.3|8245.3|8261.2|8246.2|8261.4|8246.4|8260.3|8245.3|15
1685619600000|2023-06-01 11:40:00|8261|8246|8265.4|8240.4|8265.7|8246|8260.8|8240.4|6
1685619900000|2023-06-01 11:45:00|8260.4|8245.4|8260.4|8245.4|8260.6|8245.6|8260.4|8245.4|4
1685620200000|2023-06-01 11:50:00|8260.3|8245.3|8261.9|8246.9|8261.9|8246.9|8260.3|8245.3|22
1685620500000|2023-06-01 11:55:00|8261.8|8246.8|8262|8247|8262.1|8247.1|8261.8|8246.8|11
1685620800000|2023-06-01 12:00:00|8262.1|8247.1|8262.3|8247.3|8262.4|8247.4|8261.9|8246.9|17
1685621100000|2023-06-01 12:05:00|8262.4|8247.4|8264.1|8249.1|8264.2|8249.2|8262.2|8247.2|26
1685621400000|2023-06-01 12:10:00|8264.7|8249.7|8266.9|8241.9|8268.3|8250.1|8262.7|8241.7|80
1685621700000|2023-06-01 12:15:00|8266.2|8241.2|8268.1|8243.1|8271.6|8246.6|8266.2|8241.2|140
1685622000000|2023-06-01 12:20:00|8268.2|8243.2|8263.4|8248.4|8269.8|8249.1|8263.4|8243.2|72
1685622300000|2023-06-01 12:25:00|8263.6|8248.6|8267.1|8242.1|8267.7|8248.9|8262.4|8241.7|53
1685622600000|2023-06-01 12:30:00|8267|8242|8267.3|8242.3|8267.4|8242.4|8264.9|8239.9|79
1685622900000|2023-06-01 12:35:00|8267.2|8242.2|8261.8|8246.8|8267.5|8247.6|8261.3|8242|61
1685623200000|2023-06-01 12:40:00|8261.7|8246.7|8265.5|8240.5|8266.3|8246.7|8260.8|8240.5|29
1685623500000|2023-06-01 12:45:00|8265.6|8240.6|8265.6|8240.6|8265.7|8240.7|8265.5|8240.5|4
1685623800000|2023-06-01 12:50:00|8265.5|8240.5|8260.1|8245.1|8265.5|8245.5|8260.1|8240.5|5
1685624100000|2023-06-01 12:55:00|8260|8245|8259.7|8244.7|8260|8245|8259.6|8244.6|21
1685624400000|2023-06-01 13:00:00|8259.8|8244.8|8259.6|8244.6|8264.6|8244.8|8259.1|8239.2|38
1685624700000|2023-06-01 13:05:00|8259.2|8244.2|8259.8|8244.8|8259.9|8244.9|8258.8|8243.8|16
1685625000000|2023-06-01 13:10:00|8259.9|8244.9|8260.9|8245.9|8261.4|8246.4|8259.9|8244.9|47
1685625300000|2023-06-01 13:15:00|8261|8246|8265.4|8240.4|8266.2|8246.2|8260.1|8240.4|33
1685625600000|2023-06-01 13:20:00|8265.5|8240.5|8260.6|8245.6|8265.8|8245.7|8260.5|8240.5|21
1685625900000|2023-06-01 13:25:00|8260.5|8245.5|8259.9|8244.9|8260.6|8245.6|8259.7|8244.7|29
1685626200000|2023-06-01 13:30:00|8260|8245|8258.9|8243.9|8260|8245|8258.5|8243.5|110
1685626500000|2023-06-01 13:35:00|8258.8|8243.8|8260.6|8245.6|8261|8246|8258.6|8243.6|50
1685626800000|2023-06-01 13:40:00|8261|8246|8263.4|8238.4|8263.7|8246.1|8260.2|8238.4|31
1685627100000|2023-06-01 13:45:00|8265.3|8240.3|8259.4|8244.4|8265.3|8245|8259.4|8240.3|28
1685627400000|2023-06-01 13:50:00|8258.9|8243.9|8257.4|8242.4|8258.9|8243.9|8257.4|8242.4|25
1685627700000|2023-06-01 13:55:00|8257.6|8242.6|8262.4|8237.4|8263.1|8243.1|8257.1|8237.2|31
1685628000000|2023-06-01 14:00:00|8262.8|8237.8|8260.1|8235.1|8262.8|8242.6|8254|8232.8|178
1685628300000|2023-06-01 14:05:00|8260.2|8235.2|8255.4|8240.4|8261.8|8242.4|8255.1|8234.5|142
1685628600000|2023-06-01 14:10:00|8255.3|8240.3|8255.2|8240.2|8255.6|8240.6|8254|8239|64
1685628900000|2023-06-01 14:15:00|8255.3|8240.3|8255.4|8240.4|8256|8241|8255|8240|58
1685629200000|2023-06-01 14:20:00|8255.5|8240.5|8253.6|8238.6|8255.8|8240.8|8253.6|8238.6|45
1685629500000|2023-06-01 14:25:00|8253.8|8238.8|8255.8|8240.8|8255.8|8240.8|8253.8|8238.8|64
1685629800000|2023-06-01 14:30:00|8255.9|8240.9|8254.7|8239.7|8261.5|8241.3|8254.4|8235.9|70
1685630100000|2023-06-01 14:35:00|8254.6|8239.6|8253.9|8238.9|8254.7|8239.7|8253.9|8238.9|44
1685630400000|2023-06-01 14:40:00|8253.8|8238.8|8253.9|8238.9|8254.1|8239.1|8253.1|8238.1|57
1685630700000|2023-06-01 14:45:00|8254|8239|8254.7|8239.7|8254.7|8239.7|8254|8239|16
1685631000000|2023-06-01 14:50:00|8254.6|8239.6|8254.4|8239.4|8254.7|8239.7|8253.7|8238.7|58
1685631300000|2023-06-01 14:55:00|8254.2|8239.2|8253.4|8238.4|8254.3|8239.3|8253.1|8238.1|33
1685631600000|2023-06-01 15:00:00|8258.8|8233.8|8258.9|8233.9|8259|8239.6|8253.9|8233.8|105
1685631900000|2023-06-01 15:05:00|8259|8234|8257.6|8232.6|8259.8|8239.9|8253.9|8232.5|71
1685632200000|2023-06-01 15:10:00|8256.9|8231.9|8251|8236|8256.9|8237.2|8251|8231.8|23
1685632500000|2023-06-01 15:15:00|8250.9|8235.9|8255.9|8230.9|8255.9|8236|8249.6|8230.6|35
1685632800000|2023-06-01 15:20:00|8256|8231|8251.7|8236.7|8257.2|8236.9|8251.3|8230.9|29
1685633100000|2023-06-01 15:25:00|8251.6|8236.6|8251.4|8236.4|8251.7|8236.7|8250.8|8235.8|27
1685633400000|2023-06-01 15:30:00|8251.5|8236.5|8249.2|8234.2|8251.7|8236.7|8249.2|8234.2|29
1685633700000|2023-06-01 15:35:00|8249.7|8234.7|8250.5|8235.5|8250.6|8235.6|8249.6|8234.6|17
1685634000000|2023-06-01 15:40:00|8250.6|8235.6|8250.3|8235.3|8250.9|8235.9|8250.3|8235.3|17
1685634300000|2023-06-01 15:45:00|8250.2|8235.2|8251.1|8236.1|8251.3|8236.3|8250.2|8235.2|18
1685634600000|2023-06-01 15:50:00|8251|8236|8249.4|8234.4|8251|8236|8249.4|8234.4|21
1685634900000|2023-06-01 15:55:00|8249.3|8234.3|8249.6|8234.6|8249.6|8234.6|8249.3|8234.3|5
1685635200000|2023-06-01 16:00:00|8249.4|8234.4|8250.4|8235.4|8250.6|8235.6|8249.4|8234.4|28
1685635500000|2023-06-01 16:05:00|8250.5|8235.5|8250.1|8235.1|8250.8|8235.8|8249.9|8234.9|27
1685635800000|2023-06-01 16:10:00|8250.2|8235.2|8249.3|8234.3|8250.3|8235.3|8249.3|8234.3|11
1685636100000|2023-06-01 16:15:00|8249.2|8234.2|8254.4|8229.4|8254.4|8234.2|8248.8|8228.8|16
1685636400000|2023-06-01 16:20:00|8254.5|8229.5|8249.8|8234.8|8254.5|8234.9|8249.6|8229.4|13
1685636700000|2023-06-01 16:25:00|8249.5|8234.5|8250.1|8235.1|8250.5|8235.5|8249|8234|31
1685637000000|2023-06-01 16:30:00|8250|8235|8250|8235|8250.1|8235.1|8249.8|8234.8|20
1685637300000|2023-06-01 16:35:00|8250.2|8235.2|8249.2|8234.2|8250.2|8235.2|8248.7|8233.7|19
1685637600000|2023-06-01 16:40:00|8249.3|8234.3|8249.5|8234.5|8249.5|8234.5|8249.1|8234.1|7
1685637900000|2023-06-01 16:45:00|8249.6|8234.6|8250.1|8235.1|8250.1|8235.1|8249.6|8234.6|6
1685638200000|2023-06-01 16:50:00|8250|8235|8249.9|8234.9|8250.1|8235.1|8249.9|8234.9|9
1685638500000|2023-06-01 16:55:00|8249.8|8234.8|8249.6|8234.6|8249.8|8234.8|8249.6|8234.6|2
1685638800000|2023-06-01 17:00:00|8249.7|8234.7|8249.7|8234.7|8249.7|8234.7|8249.7|8234.7|1
1685639100000|2023-06-01 17:05:00|8249.6|8234.6|8249.7|8234.7|8249.7|8234.7|8249.6|8234.6|2
1685639400000|2023-06-01 17:10:00|8249.6|8234.6|8249.9|8234.9|8249.9|8234.9|8248.7|8233.7|21
1685639700000|2023-06-01 17:15:00|8250|8235|8249.9|8234.9|8250|8235|8249.9|8234.9|2
1685640000000|2023-06-01 17:20:00|8250|8235|8248.9|8233.9|8250|8235|8248.7|8233.7|46
1685640300000|2023-06-01 17:25:00|8248.5|8233.5|8247.9|8232.9|8248.7|8233.7|8247.7|8232.7|28
1685640600000|2023-06-01 17:30:00|8248|8233|8248.8|8233.8|8249|8234|8248|8233|14
1685640900000|2023-06-01 17:35:00|8248.7|8233.7|8249.3|8234.3|8249.3|8234.3|8248.7|8233.7|8
1685641200000|2023-06-01 17:40:00|8249.4|8234.4|8249.1|8234.1|8254.3|8234.4|8248.9|8228.4|22
1685641500000|2023-06-01 17:45:00|8249.3|8234.3|8249.9|8234.9|8254.4|8234.9|8249.1|8229|23
1685641800000|2023-06-01 17:50:00|8249.2|8234.2|8249.3|8234.3|8254.5|8234.4|8248.4|8229.1|31
1685642100000|2023-06-01 17:55:00|8249.2|8234.2|8254.1|8229.1|8254.2|8234.3|8249.2|8229|16
1685642400000|2023-06-01 18:00:00|8254.2|8229.2|8254.2|8229.2|8254.3|8229.3|8254.2|8229.2|3
1685642700000|2023-06-01 18:05:00|8254.1|8229.1|8253.3|8228.3|8254.1|8229.1|8253.2|8228.2|8
1685643000000|2023-06-01 18:10:00|8253.4|8228.4|8253.4|8228.4|8253.5|8228.5|8253.4|8228.4|3
1685643300000|2023-06-01 18:15:00|8253.3|8228.3|8247.9|8232.9|8253.3|8232.9|8247.9|8227.9|6
1685643600000|2023-06-01 18:20:00|8248|8233|8248|8233|8248|8233|8247.9|8232.9|3
1685643900000|2023-06-01 18:25:00|8248.2|8233.2|8247.5|8232.5|8248.2|8233.2|8247.5|8232.5|9
1685644200000|2023-06-01 18:30:00|8247.4|8232.4|8246.7|8231.7|8247.6|8232.6|8246.7|8231.7|23
1685644500000|2023-06-01 18:35:00|8245.4|8230.4|8249.9|8224.9|8250.7|8230.7|8245.3|8224.8|16
1685644800000|2023-06-01 18:40:00|8244.9|8229.9|8244.7|8229.7|8244.9|8229.9|8244.7|8229.7|3
1685645100000|2023-06-01 18:45:00|8244.8|8229.8|8244.9|8229.9|8244.9|8229.9|8244.4|8229.4|8
1685645400000|2023-06-01 18:50:00|8245|8230|8246.9|8231.9|8251|8231.9|8245|8225.6|16
1685645700000|2023-06-01 18:55:00|8247|8232|8247|8232|8247|8232|8247|8232|1
1685646000000|2023-06-01 19:00:00|8246.9|8231.9|8247|8232|8247|8232|8246.9|8231.9|2
1685646300000|2023-06-01 19:05:00|8247.1|8232.1|8247.1|8232.1|8247.1|8232.1|8247.1|8232.1|1
1685647500000|2023-06-01 19:25:00|8247.3|8232.3|8247.3|8232.3|8247.3|8232.3|8247.3|8232.3|1
1685647800000|2023-06-01 19:30:00|8247.4|8232.4|8248.7|8233.7|8248.7|8233.7|8247.4|8232.4|15
1685648100000|2023-06-01 19:35:00|8253.6|8228.6|8248.6|8233.6|8253.6|8233.6|8248.5|8228.4|4
1685648400000|2023-06-01 19:40:00|8248.7|8233.7|8248.3|8233.3|8248.7|8233.7|8248.3|8233.3|4
1685648700000|2023-06-01 19:45:00|8248.1|8233.1|8248.3|8233.3|8248.3|8233.3|8248|8233|6
1685649000000|2023-06-01 19:50:00|8248.2|8233.2|8248|8233|8248.4|8233.4|8248|8233|8
1685649300000|2023-06-01 19:55:00|8247.8|8232.8|8247.7|8232.7|8247.8|8232.8|8247.7|8232.7|2
1685664000000|2023-06-02 00:00:00|8251.1|8226.1|8251.1|8226.1|8251.1|8226.1|8251.1|8226.1|1
1685667600000|2023-06-02 01:00:00|8258.4|8233.4|8259.1|8234.1|8260.7|8235.7|8256.8|8231.8|107
1685667900000|2023-06-02 01:05:00|8259|8234|8256.5|8231.5|8259.9|8234.9|8255.2|8230.2|80
1685668200000|2023-06-02 01:10:00|8256.6|8231.6|8257|8232|8257.5|8232.5|8255.1|8230.1|60
1685668500000|2023-06-02 01:15:00|8256.9|8231.9|8255.3|8230.3|8257.3|8232.3|8255.3|8230.3|18
1685668800000|2023-06-02 01:20:00|8255.2|8230.2|8256.2|8231.2|8257.3|8232.3|8255.1|8230.1|25
1685669100000|2023-06-02 01:25:00|8256.3|8231.3|8256.4|8231.4|8256.4|8231.4|8256.2|8231.2|8
1685669400000|2023-06-02 01:30:00|8256.5|8231.5|8256.9|8231.9|8257|8232|8256.5|8231.5|11
1685669700000|2023-06-02 01:35:00|8256.8|8231.8|8256.9|8231.9|8257.5|8232.5|8256.3|8231.3|49
1685670000000|2023-06-02 01:40:00|8256.8|8231.8|8256.2|8231.2|8257.9|8232.9|8255.5|8230.5|47
1685670300000|2023-06-02 01:45:00|8256.1|8231.1|8254.2|8229.2|8256.6|8231.6|8254.2|8229.2|57
1685670600000|2023-06-02 01:50:00|8254.1|8229.1|8253.7|8228.7|8254.1|8229.1|8253.3|8228.3|31
1685670900000|2023-06-02 01:55:00|8253.6|8228.6|8254.5|8229.5|8254.8|8229.8|8253.2|8228.2|50
1685671200000|2023-06-02 02:00:00|8254.7|8229.7|8254.9|8229.9|8255.4|8230.4|8254.4|8229.4|73
1685671500000|2023-06-02 02:05:00|8254.8|8229.8|8251.9|8226.9|8255.1|8230.1|8251.9|8226.9|129
1685671800000|2023-06-02 02:10:00|8252|8227|8252.4|8227.4|8253.3|8228.3|8251.3|8226.3|81
1685672100000|2023-06-02 02:15:00|8252.5|8227.5|8252.7|8227.7|8253.1|8228.1|8252.3|8227.3|80
1685672400000|2023-06-02 02:20:00|8252.8|8227.8|8253.3|8228.3|8254.4|8229.4|8252.2|8227.2|110
1685672700000|2023-06-02 02:25:00|8253.4|8228.4|8254.2|8229.2|8254.5|8229.5|8253.4|8228.4|47
1685673000000|2023-06-02 02:30:00|8254.3|8229.3|8254.7|8229.7|8255|8230|8254.2|8229.2|92
1685673300000|2023-06-02 02:35:00|8254.8|8229.8|8255|8230|8255.3|8230.3|8254.7|8229.7|18
1685673600000|2023-06-02 02:40:00|8254.9|8229.9|8255.5|8230.5|8255.5|8230.5|8254.8|8229.8|11
1685673900000|2023-06-02 02:45:00|8255.4|8230.4|8254.5|8229.5|8255.4|8230.4|8254.5|8229.5|32
1685674200000|2023-06-02 02:50:00|8254.4|8229.4|8253.7|8228.7|8254.7|8229.7|8253|8228|65
1685674500000|2023-06-02 02:55:00|8253.8|8228.8|8253.3|8228.3|8254.1|8229.1|8253.2|8228.2|43
1685674800000|2023-06-02 03:00:00|8252.9|8227.9|8248.4|8233.4|8253.7|8233.4|8247.8|8227.3|105
1685675100000|2023-06-02 03:05:00|8248.5|8233.5|8248.1|8233.1|8253.8|8233.6|8247.8|8227.7|53
1685675400000|2023-06-02 03:10:00|8248.2|8233.2|8253|8228|8253.1|8233.3|8247.7|8228|26
1685675700000|2023-06-02 03:15:00|8253.1|8228.1|8253.3|8228.3|8253.7|8233.7|8248.1|8228.1|16
1685676000000|2023-06-02 03:20:00|8253.4|8228.4|8254.5|8229.5|8254.5|8229.5|8253.4|8228.4|18
1685676300000|2023-06-02 03:25:00|8253.6|8228.6|8253.8|8228.8|8255.2|8230.2|8253.5|8228.5|30
1685676600000|2023-06-02 03:30:00|8253.9|8228.9|8251.3|8236.3|8254.8|8237.3|8249.3|8228.9|118
1685676900000|2023-06-02 03:35:00|8251.4|8236.4|8249.9|8234.9|8252.1|8237.1|8249.7|8234.7|46
1685677200000|2023-06-02 03:40:00|8250|8235|8249.2|8234.2|8250|8235|8249|8234|62
1685677500000|2023-06-02 03:45:00|8249.1|8234.1|8246.9|8231.9|8253.6|8234.6|8246.9|8228.5|94
1685677800000|2023-06-02 03:50:00|8247|8232|8248.5|8233.5|8248.8|8233.8|8246.5|8231.5|76
1685678100000|2023-06-02 03:55:00|8248.4|8233.4|8249.4|8234.4|8249.9|8234.9|8248|8233|47
1685678400000|2023-06-02 04:00:00|8249.5|8234.5|8249.3|8234.3|8249.5|8234.5|8248.4|8233.4|44
1685678700000|2023-06-02 04:05:00|8249.2|8234.2|8248.8|8233.8|8249.3|8234.3|8248.5|8233.5|50
1685679000000|2023-06-02 04:10:00|8248.7|8233.7|8249.5|8234.5|8250|8235|8248.7|8233.7|45
1685679300000|2023-06-02 04:15:00|8249.6|8234.6|8249.4|8234.4|8249.9|8234.9|8249|8234|38
1685679600000|2023-06-02 04:20:00|8249.5|8234.5|8248.7|8233.7|8249.6|8234.6|8248.7|8233.7|36
1685679900000|2023-06-02 04:25:00|8248.6|8233.6|8249.1|8234.1|8249.2|8234.2|8248.2|8233.2|17
1685680200000|2023-06-02 04:30:00|8249.2|8234.2|8249.2|8234.2|8249.4|8234.4|8249.1|8234.1|5
1685680500000|2023-06-02 04:35:00|8249.4|8234.4|8250.9|8235.9|8251|8236|8249.4|8234.4|36
1685680800000|2023-06-02 04:40:00|8251|8236|8252.3|8237.3|8252.3|8237.3|8251|8236|19
1685681100000|2023-06-02 04:45:00|8252.5|8237.5|8253.7|8238.7|8254.3|8239.3|8252.3|8237.3|55
1685681400000|2023-06-02 04:50:00|8253.8|8238.8|8253.8|8238.8|8254.1|8239.1|8253.5|8238.5|28
1685681700000|2023-06-02 04:55:00|8253.9|8238.9|8254.3|8239.3|8254.3|8239.3|8253.9|8238.9|25
1685682000000|2023-06-02 05:00:00|8254.6|8239.6|8255|8240|8255.5|8240.5|8254.3|8239.3|40
1685682300000|2023-06-02 05:05:00|8254.9|8239.9|8254.1|8239.1|8255.1|8240.1|8253.7|8238.7|32
1685682600000|2023-06-02 05:10:00|8254|8239|8253.8|8238.8|8254.7|8239.7|8253.7|8238.7|43
1685682900000|2023-06-02 05:15:00|8253.9|8238.9|8252.7|8237.7|8254|8239|8252.1|8237.1|81
1685683200000|2023-06-02 05:20:00|8252.6|8237.6|8252.4|8237.4|8253|8238|8252.4|8237.4|36
1685683500000|2023-06-02 05:25:00|8252.5|8237.5|8253.3|8238.3|8253.5|8238.5|8251.9|8236.9|63
1685683800000|2023-06-02 05:30:00|8253.4|8238.4|8254.4|8239.4|8254.5|8239.5|8253.3|8238.3|36
1685684100000|2023-06-02 05:35:00|8254.2|8239.2|8252.9|8237.9|8254.3|8239.3|8252.9|8237.9|40
1685684400000|2023-06-02 05:40:00|8252.8|8237.8|8252.1|8237.1|8253|8238|8252.1|8237.1|29
1685684700000|2023-06-02 05:45:00|8252|8237|8249.6|8234.6|8252|8237|8249.6|8234.6|61
1685685000000|2023-06-02 05:50:00|8249.7|8234.7|8249.3|8234.3|8250|8235|8249.2|8234.2|53
1685685300000|2023-06-02 05:55:00|8249.4|8234.4|8249.3|8234.3|8249.8|8234.8|8248.9|8233.9|28
1685685600000|2023-06-02 06:00:00|8249.2|8234.2|8246.5|8231.5|8249.4|8234.4|8246.3|8231.3|85
1685685900000|2023-06-02 06:05:00|8246.2|8231.2|8245.9|8230.9|8246.6|8231.6|8244.1|8229.1|79
1685686200000|2023-06-02 06:10:00|8246|8231|8247.9|8232.9|8248|8233|8245.7|8230.7|67
1685686500000|2023-06-02 06:15:00|8248|8233|8247.8|8232.8|8248.2|8233.2|8247.7|8232.7|44
1685686800000|2023-06-02 06:20:00|8247.9|8232.9|8247.5|8232.5|8248|8233|8246.7|8231.7|68
1685687100000|2023-06-02 06:25:00|8247.4|8232.4|8248.1|8233.1|8248.1|8233.1|8247.2|8232.2|34
1685687400000|2023-06-02 06:30:00|8248|8233|8248.7|8233.7|8249|8234|8247.9|8232.9|61
1685687700000|2023-06-02 06:35:00|8248.6|8233.6|8248.3|8233.3|8248.9|8233.9|8248.1|8233.1|25
1685688000000|2023-06-02 06:40:00|8248.2|8233.2|8247.5|8232.5|8248.2|8233.2|8246.8|8231.8|47
1685688300000|2023-06-02 06:45:00|8247.4|8232.4|8248.3|8233.3|8249.1|8234.1|8247.3|8232.3|35
1685688600000|2023-06-02 06:50:00|8248.4|8233.4|8249.5|8234.5|8249.7|8234.7|8248.3|8233.3|20
1685688900000|2023-06-02 06:55:00|8249.7|8234.7|8248.9|8233.9|8249.8|8234.8|8248.9|8233.9|46
1685689200000|2023-06-02 07:00:00|8249|8234|8247.7|8232.7|8249.3|8234.3|8247.4|8232.4|28
1685689500000|2023-06-02 07:05:00|8247.8|8232.8|8248|8233|8248.6|8233.6|8247.8|8232.8|35
1685689800000|2023-06-02 07:10:00|8248.1|8233.1|8247.8|8232.8|8248.5|8233.5|8247.7|8232.7|27
1685690100000|2023-06-02 07:15:00|8247.7|8232.7|8247.1|8232.1|8252.3|8233.2|8247.1|8227|60
1685690400000|2023-06-02 07:20:00|8247.5|8232.5|8247.4|8232.4|8247.9|8232.9|8247.1|8232.1|19
1685690700000|2023-06-02 07:25:00|8247.6|8232.6|8247.2|8232.2|8247.8|8232.8|8247.2|8232.2|15
1685691000000|2023-06-02 07:30:00|8246.7|8231.7|8250.2|8235.2|8250.4|8235.4|8246.7|8231.7|74
1685691300000|2023-06-02 07:35:00|8250.1|8235.1|8248.7|8233.7|8250.3|8235.3|8248.6|8233.6|35
1685691600000|2023-06-02 07:40:00|8248.5|8233.5|8249.4|8234.4|8249.5|8234.5|8247.7|8232.7|43
1685691900000|2023-06-02 07:45:00|8249.5|8234.5|8249.5|8234.5|8249.7|8234.7|8249.3|8234.3|25
1685692200000|2023-06-02 07:50:00|8249.6|8234.6|8250.2|8235.2|8250.2|8235.2|8249.4|8234.4|25
1685692500000|2023-06-02 07:55:00|8250.1|8235.1|8252.2|8237.2|8252.2|8237.2|8250.1|8235.1|50
1685692800000|2023-06-02 08:00:00|8252.3|8237.3|8252|8237|8253.7|8238.7|8252|8237|60
1685693100000|2023-06-02 08:05:00|8251.9|8236.9|8250.3|8235.3|8251.9|8236.9|8250.3|8235.3|49
1685693400000|2023-06-02 08:10:00|8250.2|8235.2|8250.7|8235.7|8251.3|8236.3|8250|8235|32
1685693700000|2023-06-02 08:15:00|8250.6|8235.6|8250.8|8235.8|8251.7|8236.7|8250.4|8235.4|36
1685694000000|2023-06-02 08:20:00|8250.9|8235.9|8250.6|8235.6|8251|8236|8250.3|8235.3|29
1685694300000|2023-06-02 08:25:00|8250.5|8235.5|8250.2|8235.2|8250.6|8235.6|8250|8235|12
1685694600000|2023-06-02 08:30:00|8250.3|8235.3|8249.4|8234.4|8250.3|8235.3|8249.2|8234.2|29
1685694900000|2023-06-02 08:35:00|8249.5|8234.5|8248.3|8233.3|8250.1|8235.1|8248.2|8233.2|31
1685695200000|2023-06-02 08:40:00|8248.2|8233.2|8248.6|8233.6|8248.8|8233.8|8248|8233|29
1685695500000|2023-06-02 08:45:00|8248.5|8233.5|8249.2|8234.2|8249.2|8234.2|8248.2|8233.2|39
1685695800000|2023-06-02 08:50:00|8249.3|8234.3|8249.9|8234.9|8250.5|8235.5|8249.1|8234.1|45
1685696100000|2023-06-02 08:55:00|8249.8|8234.8|8249.7|8234.7|8250.2|8235.2|8247.3|8232.3|135
1685696400000|2023-06-02 09:00:00|8249.6|8234.6|8252.3|8237.3|8252.5|8237.5|8249.1|8234.1|80
1685696700000|2023-06-02 09:05:00|8252.5|8237.5|8251.5|8236.5|8253.3|8238.3|8251|8236|92
1685697000000|2023-06-02 09:10:00|8251.4|8236.4|8249.1|8234.1|8251.4|8236.4|8248.1|8233.1|85
1685697300000|2023-06-02 09:15:00|8254|8229|8247.6|8232.6|8254|8234.2|8247.3|8229|44
1685697600000|2023-06-02 09:20:00|8247.7|8232.7|8247.3|8232.3|8247.8|8232.8|8247|8232|31
1685697900000|2023-06-02 09:25:00|8247.2|8232.2|8248.9|8233.9|8249.2|8234.2|8247.2|8232.2|55
1685698200000|2023-06-02 09:30:00|8249|8234|8248.5|8233.5|8249.1|8234.1|8247.8|8232.8|87
1685698500000|2023-06-02 09:35:00|8249|8234|8249.1|8234.1|8249.3|8234.3|8249|8234|20
1685698800000|2023-06-02 09:40:00|8249.2|8234.2|8248.4|8233.4|8249.3|8234.3|8248.2|8233.2|86
1685699100000|2023-06-02 09:45:00|8248.3|8233.3|8247.6|8232.6|8248.6|8233.6|8247.6|8232.6|55
1685699400000|2023-06-02 09:50:00|8247.5|8232.5|8246.2|8231.2|8247.8|8232.8|8246.2|8231.2|56
1685699700000|2023-06-02 09:55:00|8246.1|8231.1|8247.4|8232.4|8247.4|8232.4|8244.7|8229.7|87
1685700000000|2023-06-02 10:00:00|8247.3|8232.3|8246.3|8231.3|8248.4|8233.4|8246.1|8231.1|64
1685700300000|2023-06-02 10:05:00|8246.4|8231.4|8247.4|8232.4|8247.9|8232.9|8246.4|8231.4|42
1685700600000|2023-06-02 10:10:00|8247.5|8232.5|8248|8233|8248|8233|8246.8|8231.8|27
1685700900000|2023-06-02 10:15:00|8247.9|8232.9|8246.4|8231.4|8248|8233|8246.4|8231.4|21
1685701200000|2023-06-02 10:20:00|8246.5|8231.5|8246.6|8231.6|8246.6|8231.6|8245.9|8230.9|24
1685701500000|2023-06-02 10:25:00|8246.7|8231.7|8246.6|8231.6|8247|8232|8246.6|8231.6|22
1685701800000|2023-06-02 10:30:00|8246.7|8231.7|8246.7|8231.7|8247|8232|8246.5|8231.5|16
1685702100000|2023-06-02 10:35:00|8246.8|8231.8|8246.8|8231.8|8246.9|8231.9|8246.7|8231.7|5
1685702400000|2023-06-02 10:40:00|8246.7|8231.7|8246.7|8231.7|8246.8|8231.8|8246.5|8231.5|19
1685702700000|2023-06-02 10:45:00|8246.9|8231.9|8247.9|8232.9|8247.9|8232.9|8246.9|8231.9|18
1685703000000|2023-06-02 10:50:00|8248|8233|8249|8234|8249.3|8234.3|8248|8233|18
1685703300000|2023-06-02 10:55:00|8248.9|8233.9|8248.5|8233.5|8248.9|8233.9|8247.9|8232.9|16
1685703600000|2023-06-02 11:00:00|8248.4|8233.4|8248.7|8233.7|8248.7|8233.7|8248.1|8233.1|13
1685703900000|2023-06-02 11:05:00|8248.6|8233.6|8247.5|8232.5|8249.2|8234.2|8247.1|8232.1|21
1685704200000|2023-06-02 11:10:00|8247.6|8232.6|8248.3|8233.3|8248.3|8233.3|8247.1|8232.1|37
1685704500000|2023-06-02 11:15:00|8248.2|8233.2|8249.2|8234.2|8249.4|8234.4|8248.2|8233.2|17
1685704800000|2023-06-02 11:20:00|8249.3|8234.3|8250|8235|8250.1|8235.1|8249.3|8234.3|20
1685705100000|2023-06-02 11:25:00|8249.9|8234.9|8249.4|8234.4|8250|8235|8249|8234|47
1685705400000|2023-06-02 11:30:00|8249.6|8234.6|8255.1|8230.1|8255.1|8235.2|8249.6|8229.9|15
1685705700000|2023-06-02 11:35:00|8255|8230|8251.9|8236.9|8255.4|8236.9|8250.6|8230|22
1685706000000|2023-06-02 11:40:00|8251.8|8236.8|8251.9|8236.9|8251.9|8236.9|8251.6|8236.6|7
1685706300000|2023-06-02 11:45:00|8252|8237|8252|8237|8252|8237|8252|8237|1
1685706600000|2023-06-02 11:50:00|8251.8|8236.8|8252|8237|8252.6|8237.6|8251.5|8236.5|18
1685706900000|2023-06-02 11:55:00|8251.9|8236.9|8254.7|8239.7|8254.8|8239.8|8251.8|8236.8|23
1685707200000|2023-06-02 12:00:00|8254.8|8239.8|8255.3|8240.3|8260.3|8240.8|8254.1|8234.2|67
1685707500000|2023-06-02 12:05:00|8255.2|8240.2|8253.5|8238.5|8255.2|8240.2|8253.4|8238.4|15
1685707800000|2023-06-02 12:10:00|8253.6|8238.6|8260|8235|8262.4|8240.4|8253.6|8233.9|61
1685708100000|2023-06-02 12:15:00|8260.1|8235.1|8254.9|8239.9|8260.1|8240.1|8254.5|8234.6|27
1685708400000|2023-06-02 12:20:00|8255.1|8240.1|8261.7|8236.7|8261.8|8241.5|8255.1|8235.7|37
1685708700000|2023-06-02 12:25:00|8261.4|8236.4|8261.8|8232.8|8261.9|8236.4|8259.7|8232.6|75
1685709000000|2023-06-02 12:30:00|8262.5|8233.5|8261.8|8236.8|8264.9|8239.9|8260.1|8233.3|288
1685709300000|2023-06-02 12:35:00|8261.9|8236.9|8258.2|8233.2|8263.5|8238.5|8257.8|8232.8|160
1685709600000|2023-06-02 12:40:00|8258.1|8233.1|8262.3|8237.3|8263.3|8238.3|8255.5|8230.5|113
1685709900000|2023-06-02 12:45:00|8262.4|8237.4|8261.3|8236.3|8262.4|8237.4|8260.4|8235.4|66
1685710200000|2023-06-02 12:50:00|8261.4|8236.4|8263.3|8238.3|8266.4|8241.4|8260.1|8235.1|148
1685710500000|2023-06-02 12:55:00|8263.4|8238.4|8256|8241|8263.7|8243.6|8255.9|8237.3|80
1685710800000|2023-06-02 13:00:00|8255.8|8240.8|8252.8|8237.8|8258.2|8241.8|8252.6|8232.3|73
1685711100000|2023-06-02 13:05:00|8252.9|8237.9|8251.3|8236.3|8253|8238|8250.9|8235.9|58
1685711400000|2023-06-02 13:10:00|8251.4|8236.4|8254.2|8239.2|8259.1|8239.9|8251.4|8233.8|75
1685711700000|2023-06-02 13:15:00|8259.1|8234.1|8258|8233|8259.1|8234.1|8257.8|8232.8|12
1685712000000|2023-06-02 13:20:00|8253|8238|8251.4|8236.4|8253.4|8238.4|8251.4|8236.4|21
1685712300000|2023-06-02 13:25:00|8251.3|8236.3|8250.6|8235.6|8252.1|8237.1|8249.9|8234.9|29
1685712600000|2023-06-02 13:30:00|8250.5|8235.5|8248.4|8233.4|8254|8235.5|8247.4|8227.4|105
1685712900000|2023-06-02 13:35:00|8248.3|8233.3|8249.7|8234.7|8256.3|8236|8248.3|8230.8|81
1685713200000|2023-06-02 13:40:00|8249.8|8234.8|8249.5|8234.5|8249.8|8234.8|8248.4|8233.4|50
1685713500000|2023-06-02 13:45:00|8249.4|8234.4|8253.4|8238.4|8254.2|8239.2|8249.4|8234.4|55
1685713800000|2023-06-02 13:50:00|8253.7|8238.7|8253.1|8238.1|8258.6|8239.3|8252.3|8231.9|70
1685714100000|2023-06-02 13:55:00|8253|8238|8252.3|8237.3|8258.1|8239.1|8252.3|8232.6|35
1685714400000|2023-06-02 14:00:00|8252.5|8237.5|8251.8|8236.8|8253.3|8238.3|8251.8|8236.8|49
1685714700000|2023-06-02 14:05:00|8251.9|8236.9|8253.4|8238.4|8254.2|8239.2|8251.6|8236.6|61
1685715000000|2023-06-02 14:10:00|8253.5|8238.5|8253.8|8238.8|8254.5|8239.5|8252.6|8237.6|57
1685715300000|2023-06-02 14:15:00|8253.9|8238.9|8253.8|8238.8|8258.7|8239.7|8253.5|8233.4|42
1685715600000|2023-06-02 14:20:00|8253.9|8238.9|8256.5|8241.5|8256.6|8241.6|8253.6|8238.6|74
1685715900000|2023-06-02 14:25:00|8256.3|8241.3|8260.8|8235.8|8262.4|8242.5|8256|8235.6|100
1685716200000|2023-06-02 14:30:00|8260.7|8235.7|8258.4|8233.4|8260.7|8235.7|8258.1|8233.1|64
1685716500000|2023-06-02 14:35:00|8253.5|8238.5|8254.8|8229.8|8257.1|8238.5|8252.2|8229.3|63
1685716800000|2023-06-02 14:40:00|8254.9|8229.9|8255.8|8230.8|8255.9|8230.9|8254.4|8229.4|46
1685717100000|2023-06-02 14:45:00|8256|8231|8258.7|8233.7|8258.7|8238|8251.4|8231|38
1685717400000|2023-06-02 14:50:00|8258.5|8233.5|8259|8234|8259|8234|8256.4|8231.4|68
1685717700000|2023-06-02 14:55:00|8258.9|8233.9|8258.1|8233.1|8259.4|8234.4|8257.8|8232.8|52
1685718000000|2023-06-02 15:00:00|8258|8233|8257.2|8232.2|8258|8237.9|8252.2|8231.4|71
1685718300000|2023-06-02 15:05:00|8257.1|8232.1|8252.7|8237.7|8257.3|8237.7|8252.3|8231.2|36
1685718600000|2023-06-02 15:10:00|8257.2|8232.2|8256.7|8231.7|8257.6|8232.6|8256.6|8231.6|33
1685718900000|2023-06-02 15:15:00|8256.8|8231.8|8257.1|8232.1|8257.1|8232.1|8255.7|8230.7|36
1685719200000|2023-06-02 15:20:00|8257.2|8232.2|8253.2|8238.2|8258.2|8238.2|8253.2|8231.9|26
1685719500000|2023-06-02 15:25:00|8253.1|8238.1|8257.6|8232.6|8257.6|8238.2|8252.6|8232.5|34
1685719800000|2023-06-02 15:30:00|8257.5|8232.5|8258.4|8233.4|8258.5|8238.3|8253.3|8232.5|22
1685720100000|2023-06-02 15:35:00|8258.5|8233.5|8258.1|8233.1|8258.8|8233.8|8257.9|8232.9|40
1685720400000|2023-06-02 15:40:00|8258.2|8233.2|8258.4|8233.4|8258.5|8233.5|8257.9|8232.9|30
1685720700000|2023-06-02 15:45:00|8258.5|8233.5|8254.3|8239.3|8258.6|8239.3|8253.6|8233.4|20
1685721000000|2023-06-02 15:50:00|8254.2|8239.2|8254.8|8239.8|8254.9|8239.9|8254.1|8239.1|13
1685721300000|2023-06-02 15:55:00|8254.5|8239.5|8252|8237|8254.8|8239.8|8251.8|8236.8|32
1685721600000|2023-06-02 16:00:00|8251.9|8236.9|8253.9|8238.9|8253.9|8238.9|8251.9|8236.9|13
1685721900000|2023-06-02 16:05:00|8253.8|8238.8|8254.7|8239.7|8254.9|8239.9|8253.8|8238.8|22
1685722200000|2023-06-02 16:10:00|8254.8|8239.8|8260.8|8235.8|8261.2|8239.8|8254.6|8234.6|36
1685722500000|2023-06-02 16:15:00|8260.9|8235.9|8261.2|8236.2|8261.3|8236.3|8260.7|8235.7|26
1685722800000|2023-06-02 16:20:00|8261.1|8236.1|8261.2|8236.2|8261.4|8241.1|8256.1|8235.6|20
1685723100000|2023-06-02 16:25:00|8261.3|8236.3|8261.2|8236.2|8261.4|8236.4|8261.1|8236.1|12
1685723400000|2023-06-02 16:30:00|8261.1|8236.1|8260.7|8235.7|8261.1|8236.1|8260.3|8235.3|12
1685723700000|2023-06-02 16:35:00|8260.6|8235.6|8261.2|8236.2|8261.2|8236.2|8260.6|8235.6|21
1685724000000|2023-06-02 16:40:00|8261.1|8236.1|8256.1|8241.1|8261.3|8241.2|8256.1|8236|12
1685724300000|2023-06-02 16:45:00|8256.2|8241.2|8257|8242|8257.2|8242.2|8256.2|8241.2|16
1685724600000|2023-06-02 16:50:00|8257.1|8242.1|8257.2|8242.2|8258.1|8243.1|8257|8242|17
1685724900000|2023-06-02 16:55:00|8257.1|8242.1|8256.7|8241.7|8257.2|8242.2|8256.7|8241.7|10
1685725200000|2023-06-02 17:00:00|8256.8|8241.8|8257.1|8242.1|8257.2|8242.2|8256.8|8241.8|6
1685725500000|2023-06-02 17:05:00|8257.2|8242.2|8256.9|8241.9|8257.3|8242.3|8256.9|8241.9|6
1685725800000|2023-06-02 17:10:00|8256.8|8241.8|8256.9|8241.9|8257|8242|8256.8|8241.8|6
1685726100000|2023-06-02 17:15:00|8256.8|8241.8|8256.7|8241.7|8256.8|8241.8|8256.7|8241.7|2
1685726400000|2023-06-02 17:20:00|8256.8|8241.8|8256.7|8241.7|8257.2|8242.2|8256.7|8241.7|12
1685726700000|2023-06-02 17:25:00|8256.8|8241.8|8256.8|8241.8|8256.8|8241.8|8256.8|8241.8|1
1685727000000|2023-06-02 17:30:00|8256.7|8241.7|8261.1|8236.1|8261.2|8241.8|8256.7|8236.1|5
1685727300000|2023-06-02 17:35:00|8261.2|8236.2|8261.2|8236.2|8261.3|8236.3|8261.2|8236.2|5
1685727600000|2023-06-02 17:40:00|8261.1|8236.1|8261.4|8236.4|8261.8|8236.8|8261.1|8236.1|15
1685727900000|2023-06-02 17:45:00|8256.4|8241.4|8256.5|8241.5|8256.5|8241.5|8256.4|8241.4|2
1685728200000|2023-06-02 17:50:00|8256.6|8241.6|8261|8236|8261|8241.6|8256.1|8236|7
1685728500000|2023-06-02 17:55:00|8261.1|8236.1|8259.7|8234.7|8261.1|8236.1|8259.7|8234.7|28
1685728800000|2023-06-02 18:00:00|8259.6|8234.6|8260.6|8235.6|8260.6|8235.6|8258.9|8233.9|36
1685729100000|2023-06-02 18:05:00|8260.7|8235.7|8259.2|8234.2|8261|8236|8259.2|8234.2|34
1685729400000|2023-06-02 18:10:00|8259.1|8234.1|8259.7|8234.7|8259.7|8234.7|8258.7|8233.7|28
1685729700000|2023-06-02 18:15:00|8259.6|8234.6|8259|8234|8259.7|8234.7|8259|8234|8
1685730000000|2023-06-02 18:20:00|8259.1|8234.1|8259.1|8234.1|8259.2|8234.2|8259|8234|5
1685730300000|2023-06-02 18:25:00|8259|8234|8258.8|8233.8|8259.1|8234.1|8258.7|8233.7|24
1685730600000|2023-06-02 18:30:00|8258.7|8233.7|8253.7|8238.7|8258.9|8238.9|8253.7|8233.7|19
1685730900000|2023-06-02 18:35:00|8253.8|8238.8|8253.5|8238.5|8253.8|8238.8|8253.5|8238.5|6
1685731200000|2023-06-02 18:40:00|8253.6|8238.6|8253.8|8238.8|8253.8|8238.8|8253.6|8238.6|15
1685731500000|2023-06-02 18:45:00|8253.7|8238.7|8253.7|8238.7|8253.8|8238.8|8253.5|8238.5|19
1685731800000|2023-06-02 18:50:00|8253.6|8238.6|8253.7|8238.7|8253.7|8238.7|8253.6|8238.6|4
1685732100000|2023-06-02 18:55:00|8253.6|8238.6|8253.7|8238.7|8253.8|8238.8|8253.6|8238.6|10
1685732400000|2023-06-02 19:00:00|8253.6|8238.6|8258.1|8233.1|8258.1|8238.6|8253.1|8233.1|7
1685732700000|2023-06-02 19:05:00|8258.2|8233.2|8258.7|8233.7|8258.7|8233.7|8258.2|8233.2|18
1685733000000|2023-06-02 19:10:00|8258.6|8233.6|8259.3|8234.3|8259.3|8234.3|8258.6|8233.6|9
1685733300000|2023-06-02 19:15:00|8259.4|8234.4|8258.9|8233.9|8259.5|8234.5|8258.8|8233.8|60
1685733600000|2023-06-02 19:20:00|8259|8234|8259.2|8234.2|8259.7|8234.7|8258.9|8233.9|34
1685733900000|2023-06-02 19:25:00|8259.3|8234.3|8259.1|8234.1|8259.4|8234.4|8259|8234|7
1685734200000|2023-06-02 19:30:00|8259|8234|8260.1|8235.1|8260.2|8235.2|8259|8234|14
1685734500000|2023-06-02 19:35:00|8260|8235|8259.9|8234.9|8260|8235|8259.9|8234.9|2
1685734800000|2023-06-02 19:40:00|8260|8235|8260.1|8235.1|8260.1|8235.1|8260|8235|2
1685735100000|2023-06-02 19:45:00|8259.9|8234.9|8260|8235|8260|8235|8259.9|8234.9|2
1685735400000|2023-06-02 19:50:00|8260.1|8235.1|8260.4|8235.4|8260.4|8235.4|8260.1|8235.1|2
1685735700000|2023-06-02 19:55:00|8260.3|8235.3|8260.5|8235.5|8260.5|8235.5|8260.3|8235.3|3
1685923200000|2023-06-05 00:00:00|8262.2|8237.2|8262.2|8237.2|8262.2|8237.2|8262.2|8237.2|1
1685926800000|2023-06-05 01:00:00|8266.8|8241.8|8262.2|8237.2|8266.8|8241.8|8262.2|8237.2|14
1685927100000|2023-06-05 01:05:00|8262.6|8237.6|8263.2|8238.2|8265.3|8240.3|8262.6|8237.6|22
1685927700000|2023-06-05 01:15:00|8265.6|8240.6|8264.4|8239.4|8265.7|8240.7|8263.5|8238.5|15
1685928000000|2023-06-05 01:20:00|8264.3|8239.3|8266.7|8241.7|8267.4|8242.4|8263.6|8238.6|45
1685928300000|2023-06-05 01:25:00|8266.8|8241.8|8266.5|8241.5|8266.8|8241.8|8265.7|8240.7|14
1685928600000|2023-06-05 01:30:00|8266.7|8241.7|8266.5|8241.5|8266.7|8241.7|8266.5|8241.5|2
1685928900000|2023-06-05 01:35:00|8266.4|8241.4|8266.3|8241.3|8266.4|8241.4|8266.3|8241.3|2
1685929200000|2023-06-05 01:40:00|8266.2|8241.2|8266.3|8241.3|8266.3|8241.3|8266.2|8241.2|2
1685929500000|2023-06-05 01:45:00|8266.4|8241.4|8265|8240|8266.4|8241.4|8265|8240|20
1685930100000|2023-06-05 01:55:00|8265.5|8240.5|8264.1|8239.1|8265.6|8240.6|8264.1|8239.1|24
1685930400000|2023-06-05 02:00:00|8264|8239|8264.2|8239.2|8264.3|8239.3|8264|8239|17
1685930700000|2023-06-05 02:05:00|8264.1|8239.1|8264.6|8239.6|8264.8|8239.8|8264.1|8239.1|14
1685931000000|2023-06-05 02:10:00|8264.7|8239.7|8264.4|8239.4|8265|8240|8264.4|8239.4|21
1685931300000|2023-06-05 02:15:00|8264.5|8239.5|8264.5|8239.5|8264.6|8239.6|8264.3|8239.3|6
1685931600000|2023-06-05 02:20:00|8264.4|8239.4|8265.7|8240.7|8266.3|8241.3|8264.4|8239.4|26
1685931900000|2023-06-05 02:25:00|8265.8|8240.8|8265.6|8240.6|8265.9|8240.9|8265.5|8240.5|17
1685932200000|2023-06-05 02:30:00|8265.5|8240.5|8265.5|8240.5|8265.8|8240.8|8265.4|8240.4|14
1685932500000|2023-06-05 02:35:00|8265.4|8240.4|8265.3|8240.3|8265.9|8240.9|8265.2|8240.2|18
1685932800000|2023-06-05 02:40:00|8265.4|8240.4|8265.4|8240.4|8265.7|8240.7|8265.3|8240.3|15
1685933100000|2023-06-05 02:45:00|8265.5|8240.5|8266.5|8241.5|8266.6|8241.6|8265.5|8240.5|10
1685933400000|2023-06-05 02:50:00|8266.6|8241.6|8269.2|8244.2|8269.2|8244.2|8266.4|8241.4|34
1685933700000|2023-06-05 02:55:00|8269.3|8244.3|8269.1|8244.1|8269.3|8244.3|8268.9|8243.9|11
1685934000000|2023-06-05 03:00:00|8269.2|8244.2|8270.8|8245.8|8270.9|8245.9|8269|8244|19
1685934300000|2023-06-05 03:05:00|8270.6|8245.6|8270.4|8245.4|8271.4|8246.4|8270.3|8245.3|24
1685934600000|2023-06-05 03:10:00|8270.3|8245.3|8268.9|8243.9|8270.3|8245.3|8268|8243|25
1685934900000|2023-06-05 03:15:00|8268.8|8243.8|8268.4|8243.4|8268.8|8243.8|8268.4|8243.4|2
1685935200000|2023-06-05 03:20:00|8268.3|8243.3|8268.7|8243.7|8269.1|8244.1|8268.2|8243.2|12
1685935500000|2023-06-05 03:25:00|8268.5|8243.5|8268.1|8243.1|8268.5|8243.5|8267|8242|26
1685935800000|2023-06-05 03:30:00|8268|8243|8262.1|8247.1|8268|8247.1|8260.9|8241.5|116
1685936100000|2023-06-05 03:35:00|8262.2|8247.2|8264.1|8249.1|8264.2|8249.2|8262.2|8247.2|62
1685936400000|2023-06-05 03:40:00|8264.2|8249.2|8269.6|8254.6|8269.6|8254.6|8264|8249|152
1685936700000|2023-06-05 03:45:00|8269.7|8254.7|8267.3|8252.3|8269.7|8254.7|8267|8252|108
1685937000000|2023-06-05 03:50:00|8267.4|8252.4|8264.9|8249.9|8267.4|8252.4|8264.8|8249.8|58
1685937300000|2023-06-05 03:55:00|8264.8|8249.8|8266.5|8251.5|8266.5|8251.5|8264.5|8249.5|79
1685937600000|2023-06-05 04:00:00|8266.4|8251.4|8267.4|8252.4|8267.7|8252.7|8266.4|8251.4|55
1685937900000|2023-06-05 04:05:00|8267.3|8252.3|8268.6|8253.6|8269|8254|8267.3|8252.3|60
1685938200000|2023-06-05 04:10:00|8268.5|8253.5|8267.9|8252.9|8268.8|8253.8|8267.6|8252.6|57
1685938500000|2023-06-05 04:15:00|8268|8253|8268.4|8253.4|8268.6|8253.6|8267.6|8252.6|34
1685938800000|2023-06-05 04:20:00|8268.6|8253.6|8269.7|8254.7|8270.2|8255.2|8268.6|8253.6|43
1685939100000|2023-06-05 04:25:00|8269.6|8254.6|8269|8254|8269.7|8254.7|8269|8254|25
1685939400000|2023-06-05 04:30:00|8268.9|8253.9|8268.4|8253.4|8269.1|8254.1|8268.1|8253.1|53
1685939700000|2023-06-05 04:35:00|8268|8253|8268.6|8253.6|8269|8254|8268|8253|28
1685940000000|2023-06-05 04:40:00|8268.4|8253.4|8268.8|8253.8|8269.2|8254.2|8268.3|8253.3|32
1685940300000|2023-06-05 04:45:00|8268.7|8253.7|8268.2|8253.2|8268.8|8253.8|8268.2|8253.2|20
1685940600000|2023-06-05 04:50:00|8268.3|8253.3|8267.6|8252.6|8268.4|8253.4|8267.6|8252.6|29
1685940900000|2023-06-05 04:55:00|8267.7|8252.7|8268.1|8253.1|8268.2|8253.2|8267.6|8252.6|22
1685941200000|2023-06-05 05:00:00|8268.2|8253.2|8269.3|8254.3|8269.4|8254.4|8268.1|8253.1|37
1685941500000|2023-06-05 05:05:00|8269.2|8254.2|8268.3|8253.3|8269.3|8254.3|8268|8253|30
1685941800000|2023-06-05 05:10:00|8268.2|8253.2|8268.7|8253.7|8269.2|8254.2|8268.2|8253.2|21
1685942100000|2023-06-05 05:15:00|8268.8|8253.8|8272.1|8257.1|8272.1|8257.1|8268.8|8253.8|88
1685942400000|2023-06-05 05:20:00|8272|8257|8271.1|8256.1|8272|8257|8270.5|8255.5|40
1685942700000|2023-06-05 05:25:00|8271.6|8256.6|8271.5|8256.5|8271.8|8256.8|8271.1|8256.1|31
1685943000000|2023-06-05 05:30:00|8271.6|8256.6|8271.3|8256.3|8271.6|8256.6|8270.9|8255.9|18
1685943300000|2023-06-05 05:35:00|8271.2|8256.2|8271.7|8256.7|8272.3|8257.3|8270.9|8255.9|31
1685943600000|2023-06-05 05:40:00|8271.6|8256.6|8272.3|8257.3|8272.4|8257.4|8271.1|8256.1|25
1685943900000|2023-06-05 05:45:00|8272.2|8257.2|8271.2|8256.2|8272.2|8257.2|8271.2|8256.2|38
1685944200000|2023-06-05 05:50:00|8271.3|8256.3|8270.1|8255.1|8271.3|8256.3|8269.6|8254.6|36
1685944500000|2023-06-05 05:55:00|8270.2|8255.2|8270.9|8255.9|8271.2|8256.2|8270.2|8255.2|38
1685944800000|2023-06-05 06:00:00|8270.8|8255.8|8272.5|8257.5|8272.8|8257.8|8270.7|8255.7|52
1685945100000|2023-06-05 06:05:00|8272.4|8257.4|8273|8258|8273.1|8258.1|8271.8|8256.8|54
1685945400000|2023-06-05 06:10:00|8273.1|8258.1|8273.2|8258.2|8273.2|8258.2|8272.7|8257.7|16
1685945700000|2023-06-05 06:15:00|8273.3|8258.3|8273.3|8258.3|8273.7|8258.7|8273|8258|27
1685946000000|2023-06-05 06:20:00|8273.2|8258.2|8274.3|8259.3|8274.3|8259.3|8273.2|8258.2|17
1685946300000|2023-06-05 06:25:00|8274.1|8259.1|8273.8|8258.8|8274.1|8259.1|8273.3|8258.3|23
1685946600000|2023-06-05 06:30:00|8273.9|8258.9|8273.8|8258.8|8274.2|8259.2|8273.6|8258.6|47
1685946900000|2023-06-05 06:35:00|8273.7|8258.7|8273.2|8258.2|8273.7|8258.7|8273.2|8258.2|15
1685947200000|2023-06-05 06:40:00|8273.1|8258.1|8273.3|8258.3|8273.3|8258.3|8273|8258|5
1685947500000|2023-06-05 06:45:00|8273.2|8258.2|8273.3|8258.3|8273.6|8258.6|8272.8|8257.8|21
1685947800000|2023-06-05 06:50:00|8273.6|8258.6|8273.8|8258.8|8273.8|8258.8|8273.4|8258.4|12
1685948100000|2023-06-05 06:55:00|8273.7|8258.7|8273.7|8258.7|8273.8|8258.8|8273.4|8258.4|27
1685948400000|2023-06-05 07:00:00|8273.3|8258.3|8273.3|8258.3|8273.8|8258.8|8273.2|8258.2|43
1685948700000|2023-06-05 07:05:00|8273.4|8258.4|8274.5|8259.5|8274.8|8259.8|8273.4|8258.4|44
1685949000000|2023-06-05 07:10:00|8274.3|8259.3|8275|8260|8275|8260|8273.7|8258.7|37
1685949300000|2023-06-05 07:15:00|8275.1|8260.1|8276.6|8261.6|8277|8262|8274.9|8259.9|51
1685949600000|2023-06-05 07:20:00|8276.8|8261.8|8277.7|8262.7|8278|8263|8276.8|8261.8|34
1685949900000|2023-06-05 07:25:00|8277.6|8262.6|8276.8|8261.8|8277.7|8262.7|8276.6|8261.6|48
1685950200000|2023-06-05 07:30:00|8276.7|8261.7|8276.9|8261.9|8277.4|8262.4|8276.7|8261.7|43
1685950500000|2023-06-05 07:35:00|8276.8|8261.8|8277.4|8262.4|8277.4|8262.4|8276.6|8261.6|45
1685950800000|2023-06-05 07:40:00|8277.3|8262.3|8276.3|8261.3|8277.3|8262.3|8276.2|8261.2|40
1685951100000|2023-06-05 07:45:00|8276.4|8261.4|8276.6|8261.6|8276.8|8261.8|8276.4|8261.4|14
1685951400000|2023-06-05 07:50:00|8276.5|8261.5|8276.1|8261.1|8276.5|8261.5|8275.2|8260.2|35
1685951700000|2023-06-05 07:55:00|8276|8261|8276|8261|8276.1|8261.1|8275.7|8260.7|40
1685952000000|2023-06-05 08:00:00|8276.2|8261.2|8275.3|8260.3|8276.4|8261.4|8275.2|8260.2|36
1685952300000|2023-06-05 08:05:00|8275.2|8260.2|8274.6|8259.6|8275.3|8260.3|8274.3|8259.3|54
1685952600000|2023-06-05 08:10:00|8274.8|8259.8|8273.1|8258.1|8274.9|8259.9|8272.4|8257.4|61
1685952900000|2023-06-05 08:15:00|8273|8258|8273.6|8258.6|8273.6|8258.6|8272.8|8257.8|28
1685953200000|2023-06-05 08:20:00|8273.7|8258.7|8273.3|8258.3|8274.4|8259.4|8273.3|8258.3|48
1685953500000|2023-06-05 08:25:00|8273.4|8258.4|8274.6|8259.6|8274.7|8259.7|8273.4|8258.4|55
1685953800000|2023-06-05 08:30:00|8274.7|8259.7|8281.8|8256.8|8281.8|8261.2|8274.5|8255.4|72
1685954100000|2023-06-05 08:35:00|8282.1|8257.1|8280.8|8255.8|8282.3|8257.3|8280.5|8255.5|35
1685954400000|2023-06-05 08:40:00|8280.7|8255.7|8276.2|8261.2|8281.2|8261.2|8276|8255.7|17
1685954700000|2023-06-05 08:45:00|8276.3|8261.3|8278.4|8263.4|8278.6|8263.6|8276.3|8261.3|49
1685955000000|2023-06-05 08:50:00|8278.3|8263.3|8278|8263|8279|8264|8277.5|8262.5|41
1685955300000|2023-06-05 08:55:00|8277.9|8262.9|8277.2|8262.2|8278|8263|8276.9|8261.9|54
1685955600000|2023-06-05 09:00:00|8277.3|8262.3|8278.6|8263.6|8283.8|8263.8|8277.3|8257.9|48
1685955900000|2023-06-05 09:05:00|8278.5|8263.5|8284.5|8259.5|8284.6|8263.6|8278.5|8258.2|27
1685956200000|2023-06-05 09:10:00|8279.6|8264.6|8284.2|8259.2|8284.6|8264.6|8279.3|8258.6|49
1685956500000|2023-06-05 09:15:00|8284.4|8259.4|8284.3|8259.3|8284.5|8259.5|8284.2|8259.2|8
1685956800000|2023-06-05 09:20:00|8284.2|8259.2|8284.4|8259.4|8284.6|8259.6|8284|8259|45
1685957100000|2023-06-05 09:25:00|8284.5|8259.5|8286.3|8261.3|8286.4|8265.4|8279.6|8259.5|45
1685957400000|2023-06-05 09:30:00|8286.4|8261.4|8281.6|8266.6|8286.6|8267.4|8281|8261.3|43
1685957700000|2023-06-05 09:35:00|8281.5|8266.5|8281.2|8266.2|8281.6|8266.6|8280.6|8265.6|25
1685958000000|2023-06-05 09:40:00|8281.4|8266.4|8280.5|8265.5|8281.6|8266.6|8280.2|8265.2|48
1685958300000|2023-06-05 09:45:00|8280.6|8265.6|8282|8267|8282|8267|8280.3|8265.3|36
1685958600000|2023-06-05 09:50:00|8282.2|8267.2|8283.1|8268.1|8283.5|8268.5|8282|8267|62
1685958900000|2023-06-05 09:55:00|8283.2|8268.2|8283|8268|8283.5|8268.5|8282.3|8267.3|47
1685959200000|2023-06-05 10:00:00|8282.9|8267.9|8283.8|8268.8|8283.9|8268.9|8282.7|8267.7|50
1685959500000|2023-06-05 10:05:00|8283.9|8268.9|8283.3|8268.3|8283.9|8268.9|8283.3|8268.3|11
1685959800000|2023-06-05 10:10:00|8283.4|8268.4|8284.2|8269.2|8284.4|8269.4|8283.4|8268.4|21
1685960100000|2023-06-05 10:15:00|8284.1|8269.1|8283.9|8268.9|8284.1|8269.1|8283.4|8268.4|20
1685960400000|2023-06-05 10:20:00|8283.8|8268.8|8283.4|8268.4|8283.8|8268.8|8283|8268|20
1685960700000|2023-06-05 10:25:00|8283.3|8268.3|8284.7|8269.7|8289.6|8270.1|8283.2|8263.9|36
1685961000000|2023-06-05 10:30:00|8284.6|8269.6|8283.8|8268.8|8284.6|8269.6|8283.5|8268.5|23
1685961300000|2023-06-05 10:35:00|8283.9|8268.9|8284.4|8269.4|8284.5|8269.5|8283.9|8268.9|13
1685961600000|2023-06-05 10:40:00|8284.5|8269.5|8284.2|8269.2|8284.5|8269.5|8284.2|8269.2|4
1685961900000|2023-06-05 10:45:00|8284.1|8269.1|8282.5|8267.5|8284.1|8269.1|8282.5|8267.5|13
1685962200000|2023-06-05 10:50:00|8282.6|8267.6|8282.1|8267.1|8283.1|8268.1|8282|8267|16
1685962500000|2023-06-05 10:55:00|8282.2|8267.2|8282.1|8267.1|8282.7|8267.7|8282|8267|15
1685962800000|2023-06-05 11:00:00|8282.2|8267.2|8281.6|8266.6|8282.6|8267.6|8281.6|8266.6|22
1685963100000|2023-06-05 11:05:00|8281.7|8266.7|8282.8|8267.8|8287.8|8267.8|8281.6|8262.3|26
1685963400000|2023-06-05 11:10:00|8282.3|8267.3|8281.8|8266.8|8287.1|8267.5|8281.5|8261.9|26
1685963700000|2023-06-05 11:15:00|8281.9|8266.9|8281.8|8266.8|8282|8267|8281.7|8266.7|23
1685964000000|2023-06-05 11:20:00|8281.7|8266.7|8281.3|8266.3|8282.3|8267.3|8281.2|8266.2|37
1685964300000|2023-06-05 11:25:00|8281.2|8266.2|8280.5|8265.5|8281.2|8266.2|8280.4|8265.4|30
1685964600000|2023-06-05 11:30:00|8280.4|8265.4|8286.2|8261.2|8286.4|8266.5|8279.9|8259.7|22
1685964900000|2023-06-05 11:35:00|8286.3|8261.3|8286|8261|8286.5|8261.5|8285.4|8260.4|26
1685965200000|2023-06-05 11:40:00|8286.1|8261.1|8285.1|8260.1|8286.4|8261.4|8285.1|8260.1|18
1685965500000|2023-06-05 11:45:00|8285|8260|8284.8|8259.8|8285|8260|8284.7|8259.7|7
1685965800000|2023-06-05 11:50:00|8284.7|8259.7|8283.3|8258.3|8284.7|8259.7|8283.1|8258.1|27
1685966100000|2023-06-05 11:55:00|8283.1|8258.1|8283.8|8258.8|8284.1|8259.1|8282.8|8257.8|34
1685966400000|2023-06-05 12:00:00|8278.9|8263.9|8278.8|8263.8|8284.2|8264.2|8278.7|8258.7|38
1685966700000|2023-06-05 12:05:00|8278.7|8263.7|8278.7|8263.7|8279|8264|8278.3|8263.3|21
1685967000000|2023-06-05 12:10:00|8278.6|8263.6|8278|8263|8278.8|8263.8|8277.9|8262.9|29
1685967300000|2023-06-05 12:15:00|8282.9|8257.9|8284.3|8259.3|8284.3|8264.9|8277.9|8257.8|22
1685967600000|2023-06-05 12:20:00|8284.4|8259.4|8284.4|8259.4|8285.7|8260.7|8284.3|8259.3|39
1685967900000|2023-06-05 12:25:00|8284.5|8259.5|8284.4|8259.4|8285.5|8260.5|8284.3|8259.3|21
1685968200000|2023-06-05 12:30:00|8284.3|8259.3|8282.2|8267.2|8287.3|8267.4|8282.1|8259.3|46
1685968500000|2023-06-05 12:35:00|8282.1|8267.1|8282.6|8267.6|8282.6|8267.6|8282|8267|11
1685968800000|2023-06-05 12:40:00|8282.7|8267.7|8282.2|8267.2|8282.9|8267.9|8282.2|8267.2|32
1685969100000|2023-06-05 12:45:00|8282.1|8267.1|8282|8267|8282.2|8267.2|8281.9|8266.9|12
1685969400000|2023-06-05 12:50:00|8282.1|8267.1|8282.3|8267.3|8282.3|8267.3|8282|8267|13
1685969700000|2023-06-05 12:55:00|8282.2|8267.2|8281.1|8266.1|8286.3|8267.3|8281.1|8261|16
1685970000000|2023-06-05 13:00:00|8280.9|8265.9|8278.5|8263.5|8284.7|8265.9|8278.4|8258.2|58
1685970300000|2023-06-05 13:05:00|8278.4|8263.4|8278|8263|8283.8|8263.6|8277.9|8257.7|56
1685970600000|2023-06-05 13:10:00|8278.1|8263.1|8279.5|8264.5|8283.4|8264.6|8278|8258.2|37
1685970900000|2023-06-05 13:15:00|8279.6|8264.6|8279.4|8264.4|8280|8265|8278.9|8263.9|39
1685971200000|2023-06-05 13:20:00|8279.3|8264.3|8278.9|8263.9|8279.3|8264.3|8278.8|8263.8|8
1685971500000|2023-06-05 13:25:00|8278.8|8263.8|8278.4|8263.4|8278.9|8263.9|8278.4|8263.4|8
1685971800000|2023-06-05 13:30:00|8278.5|8263.5|8278.4|8263.4|8278.5|8263.5|8278.1|8263.1|15
1685972100000|2023-06-05 13:35:00|8278.5|8263.5|8278|8263|8282.4|8263.5|8277.2|8257|33
1685972400000|2023-06-05 13:40:00|8278.1|8263.1|8279|8254|8283|8263.1|8276|8254|46
1685972700000|2023-06-05 13:45:00|8278.9|8253.9|8275.1|8260.1|8280.4|8260.9|8274.8|8253.7|37
1685973000000|2023-06-05 13:50:00|8275|8260|8275.7|8260.7|8280.1|8261.3|8275|8255.1|48
1685973300000|2023-06-05 13:55:00|8275.8|8260.8|8280.7|8255.7|8281.5|8262|8275.8|8255.7|75
1685973600000|2023-06-05 14:00:00|8280.6|8255.6|8276.2|8251.2|8280.8|8257.2|8270.9|8249.7|196
1685973900000|2023-06-05 14:05:00|8276.1|8251.1|8269.1|8254.1|8276.2|8255.7|8268.6|8249.4|108
1685974200000|2023-06-05 14:10:00|8269|8254|8277.2|8252.2|8277.8|8254.7|8268.9|8248.5|143
1685974500000|2023-06-05 14:15:00|8277.3|8252.3|8271.3|8256.3|8277.9|8257.1|8271|8250|109
1685974800000|2023-06-05 14:20:00|8271.2|8256.2|8277.7|8252.7|8279.3|8258.1|8271.1|8251.6|174
1685975100000|2023-06-05 14:25:00|8277.3|8252.3|8277.3|8252.3|8278.4|8257.5|8272|8251.8|63
1685975400000|2023-06-05 14:30:00|8277.4|8252.4|8279.1|8254.1|8279.8|8254.8|8277.3|8252.3|78
1685975700000|2023-06-05 14:35:00|8279|8254|8278.5|8253.5|8279.6|8254.6|8278.4|8253.4|64
1685976000000|2023-06-05 14:40:00|8278.6|8253.6|8273.6|8258.6|8279|8259.2|8273.5|8253.6|20
1685976300000|2023-06-05 14:45:00|8278.5|8253.5|8278.6|8253.6|8278.7|8258.7|8272.9|8253|34
1685976600000|2023-06-05 14:50:00|8278.5|8253.5|8278.2|8253.2|8279.5|8254.5|8278.2|8253.2|41
1685976900000|2023-06-05 14:55:00|8278.3|8253.3|8278.2|8253.2|8278.6|8253.6|8277.9|8252.9|60
1685977200000|2023-06-05 15:00:00|8278.1|8253.1|8278|8253|8278.6|8258.8|8272.9|8253|31
1685977500000|2023-06-05 15:05:00|8277.9|8252.9|8272.2|8257.2|8277.9|8257.9|8272|8252.7|36
1685977800000|2023-06-05 15:10:00|8272.1|8257.1|8271.9|8256.9|8272.3|8257.3|8271.6|8256.6|22
1685978100000|2023-06-05 15:15:00|8272|8257|8271.7|8256.7|8272.1|8257.1|8271.7|8256.7|6
1685978400000|2023-06-05 15:20:00|8271.6|8256.6|8271.8|8256.8|8272.1|8257.1|8271.4|8256.4|14
1685978700000|2023-06-05 15:25:00|8271.7|8256.7|8271.4|8256.4|8276.3|8256.8|8269.8|8249.7|36
1685979000000|2023-06-05 15:30:00|8276.3|8251.3|8275.1|8250.1|8276.4|8256.3|8271|8250|38
1685979300000|2023-06-05 15:35:00|8275|8250|8277.9|8252.9|8277.9|8257.9|8271.7|8250|50
1685979600000|2023-06-05 15:40:00|8277.8|8252.8|8276.6|8251.6|8277.9|8252.9|8276.6|8251.6|19
1685979900000|2023-06-05 15:45:00|8276.5|8251.5|8271.3|8256.3|8276.6|8256.6|8271.1|8251.4|18
1685980200000|2023-06-05 15:50:00|8271.5|8256.5|8275.8|8250.8|8276.6|8256.7|8271.5|8250.8|18
1685980500000|2023-06-05 15:55:00|8275.7|8250.7|8271|8256|8275.7|8256.2|8270.3|8250.7|29
1685980800000|2023-06-05 16:00:00|8271.1|8256.1|8274.9|8249.9|8275|8256.2|8269.2|8249.1|39
1685981100000|2023-06-05 16:05:00|8274.7|8249.7|8273.3|8248.3|8274.7|8254.9|8269.6|8248.2|24
1685981400000|2023-06-05 16:10:00|8273.9|8248.9|8273.1|8248.1|8274.1|8249.1|8273.1|8248.1|15
1685981700000|2023-06-05 16:15:00|8272.4|8247.4|8271.8|8246.8|8272.7|8247.7|8271.5|8246.5|44
1685982000000|2023-06-05 16:20:00|8272|8247|8273|8248|8273.2|8248.2|8271.8|8246.8|44
1685982300000|2023-06-05 16:25:00|8273.1|8248.1|8272.9|8247.9|8273.5|8248.5|8272|8247|44
1685982600000|2023-06-05 16:30:00|8272.8|8247.8|8273.7|8248.7|8273.7|8248.7|8272.5|8247.5|24
1685982900000|2023-06-05 16:35:00|8273.6|8248.6|8273.3|8248.3|8273.7|8248.7|8273.3|8248.3|17
1685983200000|2023-06-05 16:40:00|8273.4|8248.4|8274|8249|8274.3|8254.1|8269.1|8248.3|20
1685983500000|2023-06-05 16:45:00|8273.9|8248.9|8274|8249|8274.1|8249.1|8273.9|8248.9|6
1685984100000|2023-06-05 16:55:00|8273.9|8248.9|8273.4|8248.4|8273.9|8248.9|8273.4|8248.4|15
1685984400000|2023-06-05 17:00:00|8268.5|8253.5|8268.7|8253.7|8268.9|8253.9|8268.5|8253.5|10
1685984700000|2023-06-05 17:05:00|8268.8|8253.8|8268.8|8253.8|8269|8254|8268.8|8253.8|9
1685985000000|2023-06-05 17:10:00|8273.7|8248.7|8269.5|8254.5|8274.1|8254.5|8268.6|8248.6|10
1685985300000|2023-06-05 17:15:00|8269.6|8254.6|8269.5|8254.5|8269.7|8254.7|8269.4|8254.4|7
1685985600000|2023-06-05 17:20:00|8274.3|8249.3|8274.5|8249.5|8274.6|8254.5|8269.3|8249.2|17
1685985900000|2023-06-05 17:25:00|8269.6|8254.6|8269.5|8254.5|8269.6|8254.6|8269.5|8254.5|2
1685986200000|2023-06-05 17:30:00|8269.4|8254.4|8269.4|8254.4|8269.6|8254.6|8269.3|8254.3|15
1685986500000|2023-06-05 17:35:00|8269.5|8254.5|8269.6|8254.6|8269.6|8254.6|8269.5|8254.5|6
1685986800000|2023-06-05 17:40:00|8269.7|8254.7|8269.2|8254.2|8269.7|8254.7|8269.2|8254.2|11
1685987100000|2023-06-05 17:45:00|8269.3|8254.3|8269.2|8254.2|8269.3|8254.3|8269.2|8254.2|2
1685987400000|2023-06-05 17:50:00|8268.9|8253.9|8269.1|8254.1|8269.2|8254.2|8268.7|8253.7|8
1685987700000|2023-06-05 17:55:00|8268.8|8253.8|8268.8|8253.8|8269.1|8254.1|8268.6|8253.6|24
1685988000000|2023-06-05 18:00:00|8268.7|8253.7|8271.8|8246.8|8272|8253.7|8266.9|8246.8|23
1685988300000|2023-06-05 18:05:00|8271.9|8246.9|8271.8|8246.8|8272|8247|8271.6|8246.6|12
1685988600000|2023-06-05 18:10:00|8271.7|8246.7|8272|8247|8272|8247|8271.7|8246.7|3
1685988900000|2023-06-05 18:15:00|8271.9|8246.9|8271.8|8246.8|8271.9|8246.9|8271.8|8246.8|2
1685989200000|2023-06-05 18:20:00|8271.9|8246.9|8271.9|8246.9|8271.9|8246.9|8271.9|8246.9|1
1685989500000|2023-06-05 18:25:00|8272|8247|8271.8|8246.8|8272|8247|8271.8|8246.8|9
1685989800000|2023-06-05 18:30:00|8266.8|8251.8|8271.5|8246.5|8271.8|8251.9|8266.8|8246.2|14
1685990100000|2023-06-05 18:35:00|8271.6|8246.6|8267.9|8252.9|8273.5|8253.5|8266.7|8246.5|23
1685990400000|2023-06-05 18:40:00|8272.9|8247.9|8272.1|8247.1|8273.3|8248.3|8271.8|8246.8|20
1685990700000|2023-06-05 18:45:00|8272.4|8247.4|8271.8|8246.8|8272.8|8247.8|8271.8|8246.8|34
1685991000000|2023-06-05 18:50:00|8271.7|8246.7|8271.2|8246.2|8271.8|8246.8|8271.1|8246.1|26
1685991300000|2023-06-05 18:55:00|8271.1|8246.1|8271.3|8246.3|8271.4|8246.4|8271|8246|7
1685991600000|2023-06-05 19:00:00|8271.2|8246.2|8271.5|8246.5|8272.1|8251.6|8266.4|8246.1|24
1685991900000|2023-06-05 19:05:00|8271.4|8246.4|8271.7|8246.7|8272.1|8247.1|8271.4|8246.4|43
1685992200000|2023-06-05 19:10:00|8271.8|8246.8|8272.4|8247.4|8272.5|8247.5|8271.6|8246.6|20
1685992500000|2023-06-05 19:15:00|8272.5|8247.5|8272.4|8247.4|8272.5|8247.5|8272.1|8247.1|9
1685992800000|2023-06-05 19:20:00|8272.2|8247.2|8272.1|8247.1|8272.3|8247.3|8272.1|8247.1|5
1685993100000|2023-06-05 19:25:00|8272|8247|8271.9|8246.9|8272|8247|8271.7|8246.7|20
1685993400000|2023-06-05 19:30:00|8272|8247|8272|8247|8272|8247|8272|8247|1
1685993700000|2023-06-05 19:35:00|8272.1|8247.1|8272.5|8247.5|8272.5|8247.5|8272.1|8247.1|3
1685994000000|2023-06-05 19:40:00|8272.6|8247.6|8272.5|8247.5|8272.6|8247.6|8272.5|8247.5|2
1685994300000|2023-06-05 19:45:00|8272.4|8247.4|8272.8|8247.8|8272.8|8247.8|8272.3|8247.3|8
1685994600000|2023-06-05 19:50:00|8272.7|8247.7|8272.8|8247.8|8272.8|8247.8|8272.6|8247.6|4
1685994900000|2023-06-05 19:55:00|8272.7|8247.7|8272.6|8247.6|8272.9|8247.9|8272.6|8247.6|5
1686009600000|2023-06-06 00:00:00|8273.2|8248.2|8273.2|8248.2|8273.2|8248.2|8273.2|8248.2|1
1686013200000|2023-06-06 01:00:00|8273.8|8248.8|8274|8249|8274.1|8249.1|8273.8|8248.8|7
1686013500000|2023-06-06 01:05:00|8274.1|8249.1|8274|8249|8274.1|8249.1|8274|8249|2
1686013800000|2023-06-06 01:10:00|8273.9|8248.9|8273.9|8248.9|8274|8249|8273.9|8248.9|3
1686014100000|2023-06-06 01:15:00|8273.8|8248.8|8274.7|8249.7|8274.8|8249.8|8273.8|8248.8|9
1686015000000|2023-06-06 01:30:00|8274.8|8249.8|8278.7|8253.7|8278.7|8253.7|8274.8|8249.8|35
1686015300000|2023-06-06 01:35:00|8278.8|8253.8|8278.9|8253.9|8279.2|8254.2|8278.8|8253.8|7
1686015600000|2023-06-06 01:40:00|8279|8254|8278.9|8253.9|8279|8254|8278.9|8253.9|6
1686015900000|2023-06-06 01:45:00|8279|8254|8278.9|8253.9|8279|8254|8278.9|8253.9|2
1686016200000|2023-06-06 01:50:00|8279.3|8254.3|8279.4|8254.4|8279.5|8254.5|8279.3|8254.3|10
1686016500000|2023-06-06 01:55:00|8279.5|8254.5|8280.4|8255.4|8280.5|8255.5|8279.5|8254.5|20
1686016800000|2023-06-06 02:00:00|8280.3|8255.3|8275.6|8250.6|8280.3|8255.3|8275.6|8250.6|38
1686017100000|2023-06-06 02:05:00|8275.5|8250.5|8273.5|8248.5|8275.6|8250.6|8272.8|8247.8|35
1686017400000|2023-06-06 02:10:00|8273.4|8248.4|8271.5|8246.5|8273.4|8248.4|8271.3|8246.3|24
1686017700000|2023-06-06 02:15:00|8271.4|8246.4|8271.8|8246.8|8271.8|8246.8|8271.4|8246.4|5
1686018000000|2023-06-06 02:20:00|8272.5|8247.5|8272.3|8247.3|8273.6|8248.6|8271.5|8246.5|40
1686018300000|2023-06-06 02:25:00|8272.4|8247.4|8271.4|8246.4|8272.4|8247.4|8270.9|8245.9|29
1686018600000|2023-06-06 02:30:00|8271.3|8246.3|8272.4|8247.4|8272.7|8247.7|8271|8246|21
1686018900000|2023-06-06 02:35:00|8272.3|8247.3|8271.5|8246.5|8272.7|8247.7|8271.5|8246.5|38
1686019200000|2023-06-06 02:40:00|8271.6|8246.6|8273.5|8248.5|8273.5|8248.5|8271.6|8246.6|19
1686019500000|2023-06-06 02:45:00|8273.6|8248.6|8274.8|8249.8|8274.9|8249.9|8273.5|8248.5|24
1686019800000|2023-06-06 02:50:00|8274.9|8249.9|8275.1|8250.1|8275.2|8250.2|8274.5|8249.5|14
1686020100000|2023-06-06 02:55:00|8275|8250|8274.5|8249.5|8275.2|8250.2|8274.5|8249.5|22
1686020400000|2023-06-06 03:00:00|8274.6|8249.6|8275.1|8250.1|8275.8|8250.8|8274.6|8249.6|45
1686020700000|2023-06-06 03:05:00|8275|8250|8275.2|8250.2|8277.2|8252.2|8274.6|8249.6|46
1686021000000|2023-06-06 03:10:00|8275.3|8250.3|8275.7|8250.7|8276.6|8251.6|8275|8250|31
1686021300000|2023-06-06 03:15:00|8275.8|8250.8|8276.6|8251.6|8276.6|8251.6|8275.8|8250.8|23
1686021600000|2023-06-06 03:20:00|8276.5|8251.5|8276.4|8251.4|8276.6|8251.6|8275.9|8250.9|20
1686021900000|2023-06-06 03:25:00|8276.5|8251.5|8276.6|8251.6|8276.6|8251.6|8276.4|8251.4|5
1686022200000|2023-06-06 03:30:00|8276.9|8251.9|8277.7|8252.7|8278.3|8253.3|8276.9|8251.9|134
1686022500000|2023-06-06 03:35:00|8277.8|8252.8|8278.6|8253.6|8278.6|8253.6|8277.4|8252.4|47
1686022800000|2023-06-06 03:40:00|8278.7|8253.7|8276.4|8261.4|8282.2|8261.9|8274.3|8253.7|55
1686023100000|2023-06-06 03:45:00|8276.3|8261.3|8274.7|8259.7|8276.3|8261.3|8274.2|8259.2|47
1686023400000|2023-06-06 03:50:00|8274.8|8259.8|8274.5|8259.5|8280.1|8260.2|8274|8254.2|42
1686023700000|2023-06-06 03:55:00|8274.4|8259.4|8279.5|8254.5|8279.5|8259.4|8274.3|8254|27
1686024000000|2023-06-06 04:00:00|8279.3|8254.3|8276.1|8261.1|8280.4|8261.3|8274.9|8254.3|50
1686024300000|2023-06-06 04:05:00|8276.3|8261.3|8276.4|8261.4|8282|8262.2|8276.3|8256.9|33
1686024600000|2023-06-06 04:10:00|8276.3|8261.3|8274.1|8259.1|8276.7|8261.7|8274.1|8259.1|58
1686024900000|2023-06-06 04:15:00|8274.2|8259.2|8273.7|8258.7|8274.4|8259.4|8273.2|8258.2|44
1686025200000|2023-06-06 04:20:00|8273.6|8258.6|8274.7|8259.7|8278.2|8259.7|8273.1|8253.2|31
1686025500000|2023-06-06 04:25:00|8274.8|8259.8|8273.4|8258.4|8279.6|8260|8273.3|8254.6|50
1686025800000|2023-06-06 04:30:00|8273.5|8258.5|8273.6|8258.6|8273.6|8258.6|8272.4|8257.4|67
1686026100000|2023-06-06 04:35:00|8273.5|8258.5|8274.3|8259.3|8275.2|8260.2|8273|8258|55
1686026400000|2023-06-06 04:40:00|8274.4|8259.4|8274|8259|8274.6|8259.6|8273.4|8258.4|39
1686026700000|2023-06-06 04:45:00|8274.3|8259.3|8279|8254|8279.2|8259.7|8273.9|8254|37
1686027000000|2023-06-06 04:50:00|8274.1|8259.1|8274.7|8259.7|8279.1|8260|8273.8|8253.7|20
1686027300000|2023-06-06 04:55:00|8274.6|8259.6|8274.7|8259.7|8275|8260|8274.2|8259.2|23
1686027600000|2023-06-06 05:00:00|8274.8|8259.8|8274.2|8259.2|8280|8260.3|8273.5|8254.7|48
1686027900000|2023-06-06 05:05:00|8274.1|8259.1|8273.9|8258.9|8274.3|8259.3|8273.6|8258.6|44
1686028200000|2023-06-06 05:10:00|8273.8|8258.8|8274|8259|8274.2|8259.2|8273.3|8258.3|45
1686028500000|2023-06-06 05:15:00|8274.1|8259.1|8274.3|8259.3|8274.3|8259.3|8274|8259|17
1686028800000|2023-06-06 05:20:00|8274.4|8259.4|8275.5|8260.5|8275.5|8260.5|8274.3|8259.3|23
1686029100000|2023-06-06 05:25:00|8275.6|8260.6|8276.8|8261.8|8277|8262|8275.6|8260.6|39
1686029400000|2023-06-06 05:30:00|8276.7|8261.7|8276.6|8261.6|8277|8262|8276.3|8261.3|29
1686029700000|2023-06-06 05:35:00|8276.9|8261.9|8277.3|8262.3|8277.4|8262.4|8276.9|8261.9|13
1686030000000|2023-06-06 05:40:00|8277.4|8262.4|8278.8|8263.8|8279.4|8264.4|8277.2|8262.2|66
1686030300000|2023-06-06 05:45:00|8278.9|8263.9|8279.4|8264.4|8279.7|8264.7|8278.8|8263.8|31
1686030600000|2023-06-06 05:50:00|8279.3|8264.3|8278.1|8263.1|8279.6|8264.6|8278.1|8263.1|25
1686030900000|2023-06-06 05:55:00|8278.2|8263.2|8279.3|8264.3|8279.5|8264.5|8278.2|8263.2|25
1686031200000|2023-06-06 06:00:00|8279.4|8264.4|8278.8|8263.8|8279.5|8264.5|8278.3|8263.3|41
1686031500000|2023-06-06 06:05:00|8278.9|8263.9|8278.8|8263.8|8279.3|8264.3|8278.6|8263.6|19
1686031800000|2023-06-06 06:10:00|8278.7|8263.7|8279.1|8264.1|8283.1|8264.1|8277.9|8258.1|57
1686032100000|2023-06-06 06:15:00|8279.2|8264.2|8279.2|8264.2|8279.5|8264.5|8278.8|8263.8|30
1686032400000|2023-06-06 06:20:00|8279.1|8264.1|8278.6|8263.6|8279.3|8264.3|8278.3|8263.3|55
1686032700000|2023-06-06 06:25:00|8278.7|8263.7|8278.8|8263.8|8278.8|8263.8|8278.2|8263.2|28
1686033000000|2023-06-06 06:30:00|8278.7|8263.7|8279.2|8264.2|8279.3|8264.3|8278.7|8263.7|22
1686033300000|2023-06-06 06:35:00|8279.3|8264.3|8279.4|8264.4|8279.9|8264.9|8279.3|8264.3|28
1686033600000|2023-06-06 06:40:00|8279.3|8264.3|8280.2|8265.2|8280.2|8265.2|8278.6|8263.6|27
1686033900000|2023-06-06 06:45:00|8280.3|8265.3|8280.5|8265.5|8281.3|8266.3|8280|8265|47
1686034200000|2023-06-06 06:50:00|8280.6|8265.6|8279.6|8264.6|8280.7|8265.7|8279.3|8264.3|29
1686034500000|2023-06-06 06:55:00|8279.4|8264.4|8278.8|8263.8|8279.7|8264.7|8278.5|8263.5|38
1686034800000|2023-06-06 07:00:00|8278.9|8263.9|8275.4|8260.4|8278.9|8263.9|8275.3|8260.3|79
1686035100000|2023-06-06 07:05:00|8275.5|8260.5|8274.4|8259.4|8275.7|8260.7|8273.6|8258.6|67
1686035400000|2023-06-06 07:10:00|8274.5|8259.5|8275.1|8260.1|8275.7|8260.7|8274.2|8259.2|56
1686035700000|2023-06-06 07:15:00|8275|8260|8275.3|8260.3|8275.3|8260.3|8274.3|8259.3|17
1686036000000|2023-06-06 07:20:00|8275.2|8260.2|8277.9|8262.9|8281.7|8263|8275.2|8256.7|61
1686036300000|2023-06-06 07:25:00|8278|8263|8277.4|8262.4|8280.6|8263|8273.5|8254.5|140
1686036600000|2023-06-06 07:30:00|8277.3|8262.3|8278.7|8263.7|8278.7|8263.7|8276.8|8261.8|67
1686036900000|2023-06-06 07:35:00|8278.6|8263.6|8280|8265|8283|8265.1|8277.5|8257.6|89
1686037200000|2023-06-06 07:40:00|8279.9|8264.9|8279|8264|8280|8265|8278.8|8263.8|80
1686037500000|2023-06-06 07:45:00|8278.9|8263.9|8277.4|8262.4|8279|8264|8277|8262|74
1686037800000|2023-06-06 07:50:00|8277.3|8262.3|8276|8261|8282|8262.3|8275.3|8256.6|73
1686038100000|2023-06-06 07:55:00|8276.1|8261.1|8276|8261|8277.9|8262.9|8275.8|8260.8|89
1686038400000|2023-06-06 08:00:00|8276.1|8261.1|8277.4|8262.4|8277.6|8262.6|8275.1|8260.1|73
1686038700000|2023-06-06 08:05:00|8277.3|8262.3|8277|8262|8277.3|8262.3|8276.1|8261.1|62
1686039000000|2023-06-06 08:10:00|8277.2|8262.2|8277.1|8262.1|8278.1|8263.1|8276.3|8261.3|63
1686039300000|2023-06-06 08:15:00|8277.2|8262.2|8278.7|8263.7|8278.8|8263.8|8277|8262|52
1686039600000|2023-06-06 08:20:00|8278.8|8263.8|8278.1|8263.1|8278.9|8263.9|8277.2|8262.2|42
1686039900000|2023-06-06 08:25:00|8278.2|8263.2|8277.7|8262.7|8278.2|8263.2|8276.5|8261.5|63
1686040200000|2023-06-06 08:30:00|8277.6|8262.6|8277.8|8262.8|8278.3|8263.3|8277.5|8262.5|48
1686040500000|2023-06-06 08:35:00|8277.9|8262.9|8278.3|8263.3|8283.2|8264.3|8277.6|8258.2|54
1686040800000|2023-06-06 08:40:00|8278.4|8263.4|8279.4|8264.4|8279.7|8264.7|8278.4|8263.4|37
1686041100000|2023-06-06 08:45:00|8279.3|8264.3|8279.5|8264.5|8280.1|8265.1|8279.2|8264.2|29
1686041400000|2023-06-06 08:50:00|8279.4|8264.4|8278.2|8263.2|8279.5|8264.5|8278.2|8263.2|29
1686041700000|2023-06-06 08:55:00|8278.3|8263.3|8279.3|8264.3|8279.3|8264.3|8278.3|8263.3|28
1686042000000|2023-06-06 09:00:00|8279.4|8264.4|8279.4|8264.4|8279.6|8264.6|8279|8264|26
1686042300000|2023-06-06 09:05:00|8279.3|8264.3|8279.4|8264.4|8279.8|8264.8|8278.9|8263.9|26
1686042600000|2023-06-06 09:10:00|8279.3|8264.3|8279|8264|8279.4|8264.4|8278.9|8263.9|24
1686042900000|2023-06-06 09:15:00|8278.9|8263.9|8279.2|8264.2|8279.5|8264.5|8278.7|8263.7|25
1686043200000|2023-06-06 09:20:00|8279.1|8264.1|8279.4|8264.4|8279.6|8264.6|8279|8264|18
1686043500000|2023-06-06 09:25:00|8279.3|8264.3|8279.4|8264.4|8279.6|8264.6|8278.7|8263.7|25
1686043800000|2023-06-06 09:30:00|8279.2|8264.2|8278.9|8263.9|8279.2|8264.2|8278.3|8263.3|40
1686044100000|2023-06-06 09:35:00|8279|8264|8277.2|8262.2|8282.9|8264.1|8277.1|8257|52
1686044400000|2023-06-06 09:40:00|8277.3|8262.3|8277.9|8262.9|8283|8263.1|8277.3|8257.6|45
1686044700000|2023-06-06 09:45:00|8278|8263|8277.3|8262.3|8278.3|8263.3|8277.3|8262.3|31
1686045000000|2023-06-06 09:50:00|8282.2|8257.2|8278|8263|8282.6|8263|8276.9|8257.2|25
1686045300000|2023-06-06 09:55:00|8278.1|8263.1|8281.9|8256.9|8283.3|8263.1|8277.9|8256.9|53
1686045600000|2023-06-06 10:00:00|8282|8257|8281.8|8256.8|8282.3|8257.3|8281.8|8256.8|18
1686045900000|2023-06-06 10:05:00|8281.9|8256.9|8281.8|8256.8|8282.8|8257.8|8281.8|8256.8|38
1686046200000|2023-06-06 10:10:00|8281.9|8256.9|8282.7|8257.7|8282.8|8257.8|8281.7|8256.7|18
1686046500000|2023-06-06 10:15:00|8282.8|8257.8|8278.3|8263.3|8283|8263.3|8277.8|8257.5|16
1686046800000|2023-06-06 10:20:00|8278.1|8263.1|8277|8262|8278.3|8263.3|8276.9|8261.9|24
1686047100000|2023-06-06 10:25:00|8277.1|8262.1|8277.3|8262.3|8277.3|8262.3|8276.9|8261.9|21
1686047700000|2023-06-06 10:35:00|8277.2|8262.2|8277.3|8262.3|8277.3|8262.3|8277.2|8262.2|2
1686048000000|2023-06-06 10:40:00|8277|8262|8277|8262|8277.2|8262.2|8276.8|8261.8|12
1686048300000|2023-06-06 10:45:00|8277.1|8262.1|8276.9|8261.9|8277.1|8262.1|8276.7|8261.7|19
1686048600000|2023-06-06 10:50:00|8277|8262|8277|8262|8277.1|8262.1|8276.5|8261.5|14
1686048900000|2023-06-06 10:55:00|8277.1|8262.1|8276.3|8261.3|8277.1|8262.1|8276.1|8261.1|20
1686049200000|2023-06-06 11:00:00|8276.4|8261.4|8276.5|8261.5|8276.6|8261.6|8276.4|8261.4|12
1686049500000|2023-06-06 11:05:00|8276.6|8261.6|8276|8261|8276.8|8261.8|8275.8|8260.8|20
1686049800000|2023-06-06 11:10:00|8275.8|8260.8|8276.1|8261.1|8276.1|8261.1|8275.1|8260.1|15
1686050100000|2023-06-06 11:15:00|8276|8261|8275.5|8260.5|8276|8261|8275.5|8260.5|7
1686050400000|2023-06-06 11:20:00|8275.6|8260.6|8275.7|8260.7|8275.7|8260.7|8275.2|8260.2|37
1686050700000|2023-06-06 11:25:00|8275.6|8260.6|8275.9|8260.9|8275.9|8260.9|8275.6|8260.6|7
1686051000000|2023-06-06 11:30:00|8275.8|8260.8|8280.4|8255.4|8280.5|8260.8|8275.5|8254.5|21
1686051300000|2023-06-06 11:35:00|8280.5|8255.5|8280.3|8255.3|8280.5|8255.5|8280.2|8255.2|5
1686051600000|2023-06-06 11:40:00|8280.4|8255.4|8280.4|8255.4|8280.4|8255.4|8280.4|8255.4|1
1686051900000|2023-06-06 11:45:00|8280.5|8255.5|8280.6|8255.6|8280.6|8255.6|8280.5|8255.5|2
1686052200000|2023-06-06 11:50:00|8280.5|8255.5|8275.5|8260.5|8280.5|8260.7|8275.5|8255.4|9
1686052500000|2023-06-06 11:55:00|8275.6|8260.6|8276.1|8261.1|8276.1|8261.1|8275.6|8260.6|5
1686052800000|2023-06-06 12:00:00|8276|8261|8280.3|8255.3|8280.4|8261.1|8275.1|8255.3|16
1686053100000|2023-06-06 12:05:00|8280.4|8255.4|8279.5|8254.5|8280.4|8255.4|8279.5|8254.5|13
1686053400000|2023-06-06 12:10:00|8280.2|8255.2|8280.1|8255.1|8280.3|8255.3|8279.5|8254.5|15
1686053700000|2023-06-06 12:15:00|8280.2|8255.2|8279.8|8254.8|8280.2|8255.2|8279.7|8254.7|12
1686054000000|2023-06-06 12:20:00|8280|8255|8275.1|8260.1|8280|8260.1|8275|8254.3|20
1686054300000|2023-06-06 12:25:00|8275|8260|8276.5|8261.5|8280.6|8261.5|8275|8255.1|26
1686054600000|2023-06-06 12:30:00|8281.6|8256.6|8275.6|8260.6|8281.8|8260.7|8275.6|8255.5|18
1686054900000|2023-06-06 12:35:00|8275.7|8260.7|8276.1|8261.1|8276.2|8261.2|8275.6|8260.6|24
1686055200000|2023-06-06 12:40:00|8276.2|8261.2|8276.3|8261.3|8276.5|8261.5|8276.1|8261.1|9
1686055500000|2023-06-06 12:45:00|8276.1|8261.1|8275.7|8260.7|8280.8|8262.2|8275.6|8255.5|49
1686055800000|2023-06-06 12:50:00|8275.8|8260.8|8281.7|8256.7|8281.9|8261.1|8275.8|8255.6|34
1686056100000|2023-06-06 12:55:00|8281.8|8256.8|8281|8256|8282|8261.5|8276.4|8255.8|27
1686056400000|2023-06-06 13:00:00|8280.9|8255.9|8280.9|8255.9|8281.2|8261|8276|8255.2|43
1686056700000|2023-06-06 13:05:00|8280.8|8255.8|8280.3|8255.3|8280.9|8255.9|8280.3|8255.3|12
1686057000000|2023-06-06 13:10:00|8280.4|8255.4|8278.6|8253.6|8280.6|8260.4|8274.4|8253.5|40
1686057300000|2023-06-06 13:15:00|8278.7|8253.7|8274|8259|8279.1|8259|8274|8253.3|45
1686057600000|2023-06-06 13:20:00|8273.9|8258.9|8272.7|8257.7|8278.6|8258.9|8272.7|8253|48
1686057900000|2023-06-06 13:25:00|8272.8|8257.8|8272.7|8257.7|8277.8|8258.1|8272.6|8252.8|33
1686058200000|2023-06-06 13:30:00|8272.6|8257.6|8273.6|8258.6|8273.6|8258.6|8272.5|8257.5|31
1686058500000|2023-06-06 13:35:00|8273.7|8258.7|8274.5|8259.5|8274.8|8259.8|8273|8258|45
1686058800000|2023-06-06 13:40:00|8274.4|8259.4|8273.3|8258.3|8279|8259.4|8273.2|8253.9|14
1686059100000|2023-06-06 13:45:00|8273.2|8258.2|8273.5|8258.5|8273.5|8258.5|8273.2|8258.2|8
1686059400000|2023-06-06 13:50:00|8273.6|8258.6|8274|8259|8274|8259|8273.6|8258.6|13
1686059700000|2023-06-06 13:55:00|8274.2|8259.2|8274.3|8259.3|8279.2|8259.7|8274|8254.2|40
1686060000000|2023-06-06 14:00:00|8274.4|8259.4|8278.3|8253.3|8279|8259.4|8273.2|8253|30
1686060300000|2023-06-06 14:05:00|8278.2|8253.2|8271.4|8256.4|8278.2|8257.7|8270.6|8251|46
1686060600000|2023-06-06 14:10:00|8271.5|8256.5|8277.8|8252.8|8277.9|8257.8|8271.5|8252.8|20
1686060900000|2023-06-06 14:15:00|8272.9|8257.9|8272|8257|8277.9|8258.4|8272|8251.9|25
1686061200000|2023-06-06 14:20:00|8271.9|8256.9|8271.9|8256.9|8272.2|8257.2|8271.8|8256.8|25
1686061500000|2023-06-06 14:25:00|8271.8|8256.8|8272.1|8257.1|8272.5|8257.5|8271.8|8256.8|29
1686061800000|2023-06-06 14:30:00|8272|8257|8271.3|8256.3|8272|8257|8271.3|8256.3|15
1686062100000|2023-06-06 14:35:00|8271.4|8256.4|8272|8257|8272.1|8257.1|8271.1|8256.1|26
1686062400000|2023-06-06 14:40:00|8271.9|8256.9|8273.4|8258.4|8273.5|8258.5|8271.8|8256.8|27
1686062700000|2023-06-06 14:45:00|8273.3|8258.3|8275.3|8250.3|8276.1|8258.8|8270.6|8250.1|56
1686063000000|2023-06-06 14:50:00|8274.9|8249.9|8269.5|8254.5|8275|8254.8|8268.8|8249.7|59
1686063300000|2023-06-06 14:55:00|8269.4|8254.4|8270.2|8255.2|8275.1|8255.9|8269.4|8250.1|28
1686063600000|2023-06-06 15:00:00|8270.3|8255.3|8270|8255|8270.3|8255.3|8269.9|8254.9|11
1686063900000|2023-06-06 15:05:00|8269.9|8254.9|8269.7|8254.7|8270|8255|8269.3|8254.3|18
1686064200000|2023-06-06 15:10:00|8269.6|8254.6|8269.8|8254.8|8269.9|8254.9|8269.2|8254.2|18
1686064500000|2023-06-06 15:15:00|8269.7|8254.7|8269.2|8254.2|8269.7|8254.7|8269.2|8254.2|8
1686064800000|2023-06-06 15:20:00|8269.3|8254.3|8270.1|8255.1|8270.1|8255.1|8269.3|8254.3|19
1686065100000|2023-06-06 15:25:00|8270|8255|8270|8255|8270.1|8255.1|8269.8|8254.8|11
1686065400000|2023-06-06 15:30:00|8269.9|8254.9|8269.9|8254.9|8269.9|8254.9|8269.9|8254.9|1
1686065700000|2023-06-06 15:35:00|8269.8|8254.8|8270|8255|8270.1|8255.1|8269.7|8254.7|9
1686066000000|2023-06-06 15:40:00|8269.9|8254.9|8269.5|8254.5|8269.9|8254.9|8269.4|8254.4|7
1686066300000|2023-06-06 15:45:00|8269.4|8254.4|8269.3|8254.3|8269.5|8254.5|8269.2|8254.2|11
1686066600000|2023-06-06 15:50:00|8269.2|8254.2|8269.1|8254.1|8269.2|8254.2|8269.1|8254.1|6
1686066900000|2023-06-06 15:55:00|8269.2|8254.2|8269.3|8254.3|8269.9|8254.9|8269.2|8254.2|12
1686067200000|2023-06-06 16:00:00|8269.1|8254.1|8268.8|8253.8|8269.1|8254.1|8268.5|8253.5|16
1686067500000|2023-06-06 16:05:00|8268.9|8253.9|8268.8|8253.8|8269|8254|8268.8|8253.8|8
1686067800000|2023-06-06 16:10:00|8268.9|8253.9|8273.2|8248.2|8273.4|8253.9|8268.3|8248.2|12
1686068100000|2023-06-06 16:15:00|8273.4|8248.4|8274.3|8249.3|8274.3|8254.3|8268.6|8248.4|12
1686068400000|2023-06-06 16:20:00|8274.2|8249.2|8274|8249|8274.4|8249.4|8273.8|8248.8|34
1686068700000|2023-06-06 16:25:00|8274.1|8249.1|8274.1|8249.1|8274.3|8249.3|8274.1|8249.1|4
1686069000000|2023-06-06 16:30:00|8274|8249|8273.5|8248.5|8274.1|8249.1|8273.2|8248.2|21
1686069300000|2023-06-06 16:35:00|8273.7|8248.7|8273.7|8248.7|8273.7|8248.7|8273.4|8248.4|11
1686069600000|2023-06-06 16:40:00|8274|8249|8274|8249|8274.2|8249.2|8273.8|8248.8|15
1686069900000|2023-06-06 16:45:00|8273.9|8248.9|8273.8|8248.8|8274|8249|8273.8|8248.8|4
1686070200000|2023-06-06 16:50:00|8273.9|8248.9|8273.5|8248.5|8274.2|8249.2|8273.5|8248.5|25
1686070500000|2023-06-06 16:55:00|8273.4|8248.4|8273.4|8248.4|8273.4|8248.4|8273.4|8248.4|1
1686070800000|2023-06-06 17:00:00|8273.5|8248.5|8274.1|8249.1|8274.2|8249.2|8273.5|8248.5|22
1686071100000|2023-06-06 17:05:00|8274.4|8249.4|8273.6|8248.6|8274.5|8249.5|8273.6|8248.6|13
1686071400000|2023-06-06 17:10:00|8273.5|8248.5|8273.5|8248.5|8273.7|8248.7|8273.5|8248.5|14
1686071700000|2023-06-06 17:15:00|8273.4|8248.4|8273.5|8248.5|8273.7|8248.7|8273.4|8248.4|6
1686072000000|2023-06-06 17:20:00|8273.6|8248.6|8273.6|8248.6|8274|8249|8273.5|8248.5|30
1686072300000|2023-06-06 17:25:00|8273.5|8248.5|8273.6|8248.6|8273.8|8248.8|8273.5|8248.5|9
1686072600000|2023-06-06 17:30:00|8273.7|8248.7|8273.4|8248.4|8273.7|8248.7|8273.4|8248.4|6
1686072900000|2023-06-06 17:35:00|8273.3|8248.3|8273.5|8248.5|8273.5|8248.5|8273.3|8248.3|3
1686073200000|2023-06-06 17:40:00|8273.6|8248.6|8273.5|8248.5|8273.6|8248.6|8273.4|8248.4|3
1686073500000|2023-06-06 17:45:00|8273.4|8248.4|8273.4|8248.4|8273.5|8248.5|8273.3|8248.3|9
1686073800000|2023-06-06 17:50:00|8273.3|8248.3|8273.8|8248.8|8273.8|8253.9|8268.9|8248.3|10
1686074100000|2023-06-06 17:55:00|8268.9|8253.9|8274|8249|8274|8254|8268.9|8248.9|6
1686074400000|2023-06-06 18:00:00|8273.9|8248.9|8273.3|8248.3|8273.9|8248.9|8273.2|8248.2|12
1686074700000|2023-06-06 18:05:00|8273.2|8248.2|8273.9|8248.9|8274.3|8249.3|8273.1|8248.1|9
1686075000000|2023-06-06 18:10:00|8274|8249|8273.5|8248.5|8274|8249|8273.3|8248.3|11
1686075300000|2023-06-06 18:15:00|8274.4|8249.4|8274|8249|8274.4|8254.4|8269|8248.9|12
1686075600000|2023-06-06 18:20:00|8274.1|8249.1|8274|8249|8274.1|8249.1|8274|8249|2
1686076200000|2023-06-06 18:30:00|8273.9|8248.9|8273.2|8248.2|8273.9|8248.9|8273.1|8248.1|11
1686076800000|2023-06-06 18:40:00|8273.1|8248.1|8273.1|8248.1|8273.1|8248.1|8273.1|8248.1|1
1686077100000|2023-06-06 18:45:00|8273.4|8248.4|8273.3|8248.3|8273.5|8248.5|8273.3|8248.3|3
1686077400000|2023-06-06 18:50:00|8273.2|8248.2|8273.1|8248.1|8273.2|8248.2|8273.1|8248.1|2
1686077700000|2023-06-06 18:55:00|8273|8248|8273.5|8248.5|8274.3|8249.3|8273|8248|17
1686078000000|2023-06-06 19:00:00|8273|8248|8272.7|8247.7|8273.3|8253.4|8268|8247.7|11
1686078300000|2023-06-06 19:05:00|8267.8|8252.8|8267.8|8252.8|8267.8|8252.8|8267.8|8252.8|1
1686078600000|2023-06-06 19:10:00|8267.9|8252.9|8272.2|8247.2|8272.4|8253|8266.9|8247|15
1686078900000|2023-06-06 19:15:00|8272.1|8247.1|8267.2|8252.2|8272.2|8252.2|8267.2|8246.9|11
1686079200000|2023-06-06 19:20:00|8267.3|8252.3|8271.7|8246.7|8271.9|8252.3|8267.1|8246|36
1686079500000|2023-06-06 19:25:00|8271.8|8246.8|8272|8247|8272.5|8247.5|8271.8|8246.8|28
1686079800000|2023-06-06 19:30:00|8272.3|8247.3|8272.2|8247.2|8272.5|8247.5|8272.2|8247.2|12
1686080100000|2023-06-06 19:35:00|8272.3|8247.3|8271.9|8246.9|8272.8|8247.8|8271.4|8246.4|20
1686080400000|2023-06-06 19:40:00|8271.6|8246.6|8272.1|8247.1|8272.4|8247.4|8271.6|8246.6|10
1686080700000|2023-06-06 19:45:00|8272.5|8247.5|8272.3|8247.3|8272.5|8247.5|8272.1|8247.1|6
1686081000000|2023-06-06 19:50:00|8272.2|8247.2|8271.7|8246.7|8272.3|8247.3|8271.7|8246.7|5
1686081300000|2023-06-06 19:55:00|8271.8|8246.8|8270.3|8245.3|8271.8|8246.8|8270.3|8245.3|9
1686096000000|2023-06-07 00:00:00|8274.1|8249.1|8274.1|8249.1|8274.1|8249.1|8274.1|8249.1|1
1686099600000|2023-06-07 01:00:00|8274.7|8249.7|8275.1|8250.1|8275.1|8250.1|8274.7|8249.7|29
1686099900000|2023-06-07 01:05:00|8275|8250|8275.1|8250.1|8275.1|8250.1|8275|8250|6
1686100200000|2023-06-07 01:10:00|8275|8250|8274.9|8249.9|8275|8250|8274.8|8249.8|11
1686100500000|2023-06-07 01:15:00|8274.8|8249.8|8274|8249|8275.1|8250.1|8274|8249|23
1686101100000|2023-06-07 01:25:00|8273.7|8248.7|8273.6|8248.6|8273.7|8248.7|8273.6|8248.6|4
1686101400000|2023-06-07 01:30:00|8273.5|8248.5|8272.6|8247.6|8273.5|8248.5|8272.2|8247.2|21
1686101700000|2023-06-07 01:35:00|8272.5|8247.5|8272.6|8247.6|8272.7|8247.7|8272.5|8247.5|16
1686102000000|2023-06-07 01:40:00|8272.7|8247.7|8272.7|8247.7|8272.7|8247.7|8272.6|8247.6|9
1686102300000|2023-06-07 01:45:00|8272.6|8247.6|8273.5|8248.5|8273.5|8248.5|8272.5|8247.5|9
1686102900000|2023-06-07 01:55:00|8273.6|8248.6|8273.6|8248.6|8273.6|8248.6|8273.6|8248.6|1
1686103200000|2023-06-07 02:00:00|8273.5|8248.5|8273.5|8248.5|8273.5|8248.5|8273.5|8248.5|1
1686103500000|2023-06-07 02:05:00|8273.6|8248.6|8273.6|8248.6|8273.6|8248.6|8273.5|8248.5|3
1686103800000|2023-06-07 02:10:00|8273.7|8248.7|8273.7|8248.7|8273.7|8248.7|8273.6|8248.6|13
1686104100000|2023-06-07 02:15:00|8273.6|8248.6|8273.6|8248.6|8273.7|8248.7|8273.6|8248.6|17
1686104700000|2023-06-07 02:25:00|8273.5|8248.5|8272.8|8247.8|8273.6|8248.6|8272.8|8247.8|10
1686105000000|2023-06-07 02:30:00|8272.9|8247.9|8273.1|8248.1|8273.1|8248.1|8272.8|8247.8|11
1686105300000|2023-06-07 02:35:00|8273|8248|8273.1|8248.1|8273.1|8248.1|8273|8248|4
1686105600000|2023-06-07 02:40:00|8273.2|8248.2|8273.1|8248.1|8273.2|8248.2|8272.9|8247.9|8
1686105900000|2023-06-07 02:45:00|8273|8248|8273.4|8248.4|8273.4|8248.4|8273|8248|17
1686106200000|2023-06-07 02:50:00|8273.3|8248.3|8273.4|8248.4|8273.6|8248.6|8273|8248|35
1686106500000|2023-06-07 02:55:00|8273.3|8248.3|8273.4|8248.4|8273.4|8248.4|8273.3|8248.3|4
1686106800000|2023-06-07 03:00:00|8273.5|8248.5|8275.9|8250.9|8276.5|8251.5|8273.5|8248.5|40
1686107100000|2023-06-07 03:05:00|8276|8251|8276|8251|8276.1|8251.1|8275.7|8250.7|15
1686107400000|2023-06-07 03:10:00|8275.7|8250.7|8276.2|8251.2|8276.4|8251.4|8275.7|8250.7|7
1686107700000|2023-06-07 03:15:00|8276.3|8251.3|8276|8251|8276.4|8251.4|8275.8|8250.8|7
1686108000000|2023-06-07 03:20:00|8276.1|8251.1|8276.2|8251.2|8276.3|8251.3|8276.1|8251.1|10
1686108300000|2023-06-07 03:25:00|8276.3|8251.3|8276.4|8251.4|8276.4|8251.4|8276.3|8251.3|6
1686108600000|2023-06-07 03:30:00|8276.1|8251.1|8278|8253|8278.5|8253.5|8276.1|8251.1|87
1686108900000|2023-06-07 03:35:00|8277.9|8252.9|8271.1|8256.1|8277.9|8258.8|8271|8252.6|48
1686109200000|2023-06-07 03:40:00|8271|8256|8271|8256|8271.2|8256.2|8270.4|8255.4|15
1686109500000|2023-06-07 03:45:00|8271.1|8256.1|8271.1|8256.1|8271.1|8256.1|8270.6|8255.6|25
1686109800000|2023-06-07 03:50:00|8271|8256|8271|8256|8271|8256|8270.8|8255.8|8
1686110100000|2023-06-07 03:55:00|8270.9|8255.9|8270|8255|8270.9|8255.9|8269.1|8254.1|34
1686110400000|2023-06-07 04:00:00|8270.1|8255.1|8269.6|8254.6|8270.2|8255.2|8269.1|8254.1|25
1686110700000|2023-06-07 04:05:00|8269.7|8254.7|8269|8254|8269.7|8254.7|8268|8253|84
1686111000000|2023-06-07 04:10:00|8269.1|8254.1|8269.3|8254.3|8269.4|8254.4|8267.8|8252.8|51
1686111300000|2023-06-07 04:15:00|8269.2|8254.2|8269.2|8254.2|8269.8|8254.8|8269.1|8254.1|24
1686111600000|2023-06-07 04:20:00|8269.3|8254.3|8269.2|8254.2|8269.4|8254.4|8269.1|8254.1|6
1686111900000|2023-06-07 04:25:00|8269.3|8254.3|8270|8255|8270.3|8255.3|8269.2|8254.2|17
1686112200000|2023-06-07 04:30:00|8269.9|8254.9|8271.9|8256.9|8271.9|8256.9|8269.8|8254.8|37
1686112500000|2023-06-07 04:35:00|8271.8|8256.8|8271.9|8256.9|8272.1|8257.1|8271.8|8256.8|20
1686112800000|2023-06-07 04:40:00|8271.8|8256.8|8271.2|8256.2|8272|8257|8271.2|8256.2|24
1686113100000|2023-06-07 04:45:00|8271.3|8256.3|8271.2|8256.2|8271.3|8256.3|8270.9|8255.9|18
1686113400000|2023-06-07 04:50:00|8271.3|8256.3|8271.2|8256.2|8271.8|8256.8|8271.1|8256.1|16
1686113700000|2023-06-07 04:55:00|8271.3|8256.3|8271.3|8256.3|8271.3|8256.3|8271.3|8256.3|1
1686114000000|2023-06-07 05:00:00|8271.2|8256.2|8271.1|8256.1|8271.5|8256.5|8271.1|8256.1|16
1686114300000|2023-06-07 05:05:00|8271.2|8256.2|8271.2|8256.2|8271.4|8256.4|8271.2|8256.2|11
1686114600000|2023-06-07 05:10:00|8271.3|8256.3|8271.3|8256.3|8271.3|8256.3|8271.3|8256.3|1
1686114900000|2023-06-07 05:15:00|8271.2|8256.2|8271.3|8256.3|8271.3|8256.3|8271.1|8256.1|20
1686115200000|2023-06-07 05:20:00|8271.2|8256.2|8271.2|8256.2|8271.3|8256.3|8271.1|8256.1|7
1686115500000|2023-06-07 05:25:00|8271.3|8256.3|8270.9|8255.9|8271.4|8256.4|8270.9|8255.9|9
1686115800000|2023-06-07 05:30:00|8270.7|8255.7|8268.6|8253.6|8270.7|8255.7|8268.5|8253.5|40
1686116100000|2023-06-07 05:35:00|8268.5|8253.5|8268.3|8253.3|8269|8254|8267.9|8252.9|30
1686116400000|2023-06-07 05:40:00|8268.2|8253.2|8266.3|8251.3|8268.2|8253.2|8265.8|8250.8|51
1686116700000|2023-06-07 05:45:00|8266.5|8251.5|8266.5|8251.5|8267.2|8252.2|8265.8|8250.8|52
1686117000000|2023-06-07 05:50:00|8266.6|8251.6|8271.6|8246.6|8271.7|8251.9|8265.8|8246.6|38
1686117300000|2023-06-07 05:55:00|8271.5|8246.5|8265.8|8250.8|8271.5|8250.8|8264|8245.7|81
1686117600000|2023-06-07 06:00:00|8265.7|8250.7|8263.6|8248.6|8270.8|8250.9|8262.9|8244.8|59
1686117900000|2023-06-07 06:05:00|8263.7|8248.7|8263|8248|8264.5|8249.5|8262.8|8247.8|52
1686118200000|2023-06-07 06:10:00|8263.1|8248.1|8266|8251|8266.3|8251.3|8262.8|8247.8|81
1686118500000|2023-06-07 06:15:00|8265.5|8250.5|8267.4|8252.4|8267.4|8252.4|8265.5|8250.5|61
1686118800000|2023-06-07 06:20:00|8267.3|8252.3|8268.8|8253.8|8269.3|8254.3|8267.3|8252.3|43
1686119100000|2023-06-07 06:25:00|8268.7|8253.7|8268.5|8253.5|8268.7|8253.7|8268.1|8253.1|56
1686119400000|2023-06-07 06:30:00|8268.4|8253.4|8269|8254|8269.2|8254.2|8267.9|8252.9|45
1686119700000|2023-06-07 06:35:00|8269.1|8254.1|8268.7|8253.7|8269.2|8254.2|8268.7|8253.7|30
1686120000000|2023-06-07 06:40:00|8268.8|8253.8|8269.2|8254.2|8274.5|8254.7|8268.7|8249|32
1686120300000|2023-06-07 06:45:00|8269|8254|8269.3|8254.3|8269.6|8254.6|8268.7|8253.7|40
1686120600000|2023-06-07 06:50:00|8269.2|8254.2|8268.5|8253.5|8269.4|8254.4|8268.5|8253.5|18
1686120900000|2023-06-07 06:55:00|8268.6|8253.6|8268|8253|8268.6|8253.6|8267.8|8252.8|19
1686121200000|2023-06-07 07:00:00|8267.9|8252.9|8268.3|8253.3|8268.7|8253.7|8267.7|8252.7|36
1686121500000|2023-06-07 07:05:00|8268.4|8253.4|8269.9|8254.9|8270.4|8255.4|8268.3|8253.3|50
1686121800000|2023-06-07 07:10:00|8269.8|8254.8|8271.7|8256.7|8272.3|8257.3|8269.7|8254.7|64
1686122100000|2023-06-07 07:15:00|8271.6|8256.6|8271.3|8256.3|8271.7|8256.7|8271.1|8256.1|45
1686122400000|2023-06-07 07:20:00|8271.4|8256.4|8271.2|8256.2|8271.5|8256.5|8270.6|8255.6|64
1686122700000|2023-06-07 07:25:00|8271.1|8256.1|8270.3|8255.3|8271.5|8256.5|8270|8255|40
1686123000000|2023-06-07 07:30:00|8270.2|8255.2|8268.8|8253.8|8275.1|8255.2|8268.7|8249.3|54
1686123300000|2023-06-07 07:35:00|8268.9|8253.9|8269|8254|8269.3|8254.3|8268.4|8253.4|26
1686123600000|2023-06-07 07:40:00|8269.1|8254.1|8268|8253|8269.8|8254.8|8268|8253|44
1686123900000|2023-06-07 07:45:00|8267.9|8252.9|8267.6|8252.6|8272.8|8253.3|8267.1|8247.8|45
1686124200000|2023-06-07 07:50:00|8267.5|8252.5|8266.3|8251.3|8267.5|8252.5|8266.2|8251.2|38
1686124500000|2023-06-07 07:55:00|8266.5|8251.5|8267.1|8252.1|8267.9|8252.9|8266.5|8251.5|36
1686124800000|2023-06-07 08:00:00|8267|8252|8267.2|8252.2|8268.4|8253.4|8267|8252|30
1686125100000|2023-06-07 08:05:00|8267.1|8252.1|8265.1|8250.1|8267.1|8252.1|8265|8250|25
1686125400000|2023-06-07 08:10:00|8265.2|8250.2|8263.5|8248.5|8266.1|8251.1|8263.2|8248.2|63
1686125700000|2023-06-07 08:15:00|8263.6|8248.6|8264.5|8249.5|8265.1|8250.1|8263.2|8248.2|70
1686126000000|2023-06-07 08:20:00|8264.6|8249.6|8266.5|8251.5|8266.5|8251.5|8264.6|8249.6|30
1686126300000|2023-06-07 08:25:00|8266.4|8251.4|8267.3|8252.3|8267.3|8252.3|8265.5|8250.5|47
1686126600000|2023-06-07 08:30:00|8267.5|8252.5|8267.2|8252.2|8267.7|8252.7|8266.9|8251.9|15
1686126900000|2023-06-07 08:35:00|8267.3|8252.3|8267.7|8252.7|8267.8|8252.8|8267.3|8252.3|13
1686127200000|2023-06-07 08:40:00|8267.6|8252.6|8267.2|8252.2|8268.2|8253.2|8267.1|8252.1|20
1686127500000|2023-06-07 08:45:00|8267.3|8252.3|8267.3|8252.3|8268.4|8253.4|8267.3|8252.3|22
1686127800000|2023-06-07 08:50:00|8267.2|8252.2|8266.5|8251.5|8267.2|8252.2|8265.7|8250.7|62
1686128100000|2023-06-07 08:55:00|8266.6|8251.6|8266.5|8251.5|8267.1|8252.1|8266.3|8251.3|39
1686128400000|2023-06-07 09:00:00|8266.4|8251.4|8266.1|8251.1|8266.8|8251.8|8265.4|8250.4|53
1686128700000|2023-06-07 09:05:00|8266.2|8251.2|8265.7|8250.7|8267.1|8252.1|8265.5|8250.5|34
1686129000000|2023-06-07 09:10:00|8265.6|8250.6|8266.8|8251.8|8267|8252|8265.6|8250.6|38
1686129300000|2023-06-07 09:15:00|8266.7|8251.7|8266.8|8251.8|8266.8|8251.8|8266.6|8251.6|8
1686129600000|2023-06-07 09:20:00|8266.7|8251.7|8265.8|8250.8|8266.7|8251.7|8265.5|8250.5|16
1686129900000|2023-06-07 09:25:00|8265.9|8250.9|8266.2|8251.2|8266.8|8251.8|8265.8|8250.8|25
1686130200000|2023-06-07 09:30:00|8266.1|8251.1|8265.2|8250.2|8266.1|8251.1|8264.5|8249.5|35
1686130500000|2023-06-07 09:35:00|8265.4|8250.4|8266.5|8251.5|8266.8|8251.8|8265.3|8250.3|17
1686130800000|2023-06-07 09:40:00|8266.6|8251.6|8266.4|8251.4|8267.3|8252.3|8265.8|8250.8|29
1686131100000|2023-06-07 09:45:00|8266.5|8251.5|8266.6|8251.6|8266.7|8251.7|8266|8251|31
1686131400000|2023-06-07 09:50:00|8266.5|8251.5|8269.3|8254.3|8269.3|8254.3|8266.3|8251.3|65
1686131700000|2023-06-07 09:55:00|8269.2|8254.2|8269.5|8254.5|8270.1|8255.1|8268.7|8253.7|91
1686132000000|2023-06-07 10:00:00|8269.4|8254.4|8269.1|8254.1|8269.5|8254.5|8268.6|8253.6|52
1686132300000|2023-06-07 10:05:00|8269.3|8254.3|8269.5|8254.5|8269.8|8254.8|8269.1|8254.1|42
1686132600000|2023-06-07 10:10:00|8269.4|8254.4|8269.9|8254.9|8270|8255|8269.4|8254.4|16
1686132900000|2023-06-07 10:15:00|8269.8|8254.8|8270.1|8255.1|8270.7|8255.7|8269.8|8254.8|34
1686133200000|2023-06-07 10:20:00|8270.2|8255.2|8270.3|8255.3|8271|8256|8270.2|8255.2|37
1686133500000|2023-06-07 10:25:00|8270.4|8255.4|8269.2|8254.2|8270.5|8255.5|8269.2|8254.2|35
1686133800000|2023-06-07 10:30:00|8269.1|8254.1|8269.4|8254.4|8269.5|8254.5|8268.7|8253.7|19
1686134100000|2023-06-07 10:35:00|8269.3|8254.3|8268|8253|8269.5|8254.5|8268|8253|33
1686134400000|2023-06-07 10:40:00|8272.7|8247.7|8271.7|8246.7|8273.2|8248.2|8271.6|8246.6|36
1686134700000|2023-06-07 10:45:00|8271.8|8246.8|8266.6|8251.6|8271.9|8252.1|8266.1|8246.7|38
1686135000000|2023-06-07 10:50:00|8266.7|8251.7|8266.3|8251.3|8266.7|8251.7|8266.2|8251.2|17
1686135300000|2023-06-07 10:55:00|8266.6|8251.6|8266.3|8251.3|8266.7|8251.7|8266.1|8251.1|22
1686135600000|2023-06-07 11:00:00|8266.4|8251.4|8266.6|8251.6|8266.8|8251.8|8266.2|8251.2|33
1686135900000|2023-06-07 11:05:00|8266.2|8251.2|8266.2|8251.2|8266.6|8251.6|8266.1|8251.1|30
1686136200000|2023-06-07 11:10:00|8266.3|8251.3|8267|8252|8267.1|8252.1|8266.3|8251.3|33
1686136500000|2023-06-07 11:15:00|8266.9|8251.9|8266.7|8251.7|8267.1|8252.1|8266.1|8251.1|35
1686136800000|2023-06-07 11:20:00|8266.8|8251.8|8266.6|8251.6|8272.1|8252.3|8266.4|8246.5|40
1686137100000|2023-06-07 11:25:00|8266.5|8251.5|8266.3|8251.3|8266.6|8251.6|8266.2|8251.2|10
1686137400000|2023-06-07 11:30:00|8266.2|8251.2|8266|8251|8266.2|8251.2|8266|8251|3
1686137700000|2023-06-07 11:35:00|8265.9|8250.9|8270.6|8245.6|8270.7|8250.9|8265.8|8245.5|7
1686138000000|2023-06-07 11:40:00|8265.7|8250.7|8264.9|8249.9|8265.7|8250.7|8264.8|8249.8|5
1686138300000|2023-06-07 11:45:00|8265.3|8250.3|8270.2|8245.2|8270.3|8250.3|8265.2|8245.2|5
1686138600000|2023-06-07 11:50:00|8270.5|8245.5|8270.3|8245.3|8271|8246|8270.3|8245.3|18
1686138900000|2023-06-07 11:55:00|8270.4|8245.4|8270.9|8245.9|8271|8251.1|8265.7|8245|14
1686139200000|2023-06-07 12:00:00|8265.9|8250.9|8265.7|8250.7|8265.9|8250.9|8265.1|8250.1|15
1686139500000|2023-06-07 12:05:00|8265.8|8250.8|8266.8|8251.8|8266.9|8251.9|8265.8|8250.8|17
1686139800000|2023-06-07 12:10:00|8266.9|8251.9|8265.7|8250.7|8266.9|8251.9|8265.6|8250.6|22
1686140100000|2023-06-07 12:15:00|8266|8251|8266.1|8251.1|8266.2|8251.2|8266|8251|9
1686140400000|2023-06-07 12:20:00|8266.2|8251.2|8266.2|8251.2|8266.4|8251.4|8265.5|8250.5|17
1686140700000|2023-06-07 12:25:00|8266.3|8251.3|8266.2|8251.2|8266.7|8251.7|8266.2|8251.2|21
1686141000000|2023-06-07 12:30:00|8266.3|8251.3|8266.1|8251.1|8266.4|8251.4|8265.9|8250.9|26
1686141300000|2023-06-07 12:35:00|8266.2|8251.2|8266|8251|8266.3|8251.3|8265.9|8250.9|13
1686141600000|2023-06-07 12:40:00|8266.1|8251.1|8266.9|8251.9|8267.3|8252.3|8266.1|8251.1|43
1686141900000|2023-06-07 12:45:00|8267.1|8252.1|8267.2|8252.2|8267.4|8252.4|8266.8|8251.8|29
1686142200000|2023-06-07 12:50:00|8267.1|8252.1|8266.8|8251.8|8267.5|8252.5|8266.7|8251.7|33
1686142500000|2023-06-07 12:55:00|8266.9|8251.9|8266.5|8251.5|8267.2|8252.2|8266.4|8251.4|14
1686142800000|2023-06-07 13:00:00|8266.4|8251.4|8266.8|8251.8|8266.8|8251.8|8266.3|8251.3|25
1686143100000|2023-06-07 13:05:00|8266.7|8251.7|8268.3|8253.3|8268.5|8253.5|8266.6|8251.6|28
1686143400000|2023-06-07 13:10:00|8268.5|8253.5|8267.9|8252.9|8269|8254|8267.9|8252.9|31
1686143700000|2023-06-07 13:15:00|8268|8253|8267.9|8252.9|8268.4|8253.4|8266.8|8251.8|36
1686144000000|2023-06-07 13:20:00|8268|8253|8267.9|8252.9|8268.1|8253.1|8267.9|8252.9|4
1686144300000|2023-06-07 13:25:00|8267.8|8252.8|8268.4|8253.4|8268.4|8253.4|8267.6|8252.6|12
1686144600000|2023-06-07 13:30:00|8268.5|8253.5|8268.1|8253.1|8268.5|8253.5|8267.8|8252.8|19
1686144900000|2023-06-07 13:35:00|8268.2|8253.2|8268.6|8253.6|8273.4|8253.6|8267.9|8247.8|39
1686145200000|2023-06-07 13:40:00|8268.7|8253.7|8268.2|8253.2|8273.7|8253.7|8268|8248.2|23
1686145500000|2023-06-07 13:45:00|8268.3|8253.3|8267.9|8252.9|8268.5|8253.5|8267.8|8252.8|21
1686145800000|2023-06-07 13:50:00|8268|8253|8267.1|8252.1|8273.5|8253.1|8266.9|8247|48
1686146100000|2023-06-07 13:55:00|8267|8252|8270.9|8245.9|8271.5|8252|8265.6|8245.9|33
1686146400000|2023-06-07 14:00:00|8271|8246|8270.6|8245.6|8271.1|8251.1|8265|8244.7|101
1686146700000|2023-06-07 14:05:00|8270.7|8245.7|8270.4|8245.4|8270.9|8245.9|8267.6|8242.6|109
1686147000000|2023-06-07 14:10:00|8270.5|8245.5|8270.5|8245.5|8272.1|8247.1|8270|8245|58
1686147300000|2023-06-07 14:15:00|8270.6|8245.6|8270.1|8245.1|8271.6|8246.6|8270|8245|29
1686147600000|2023-06-07 14:20:00|8270.2|8245.2|8265.4|8250.4|8270.6|8250.6|8265.1|8244.5|47
1686147900000|2023-06-07 14:25:00|8265.3|8250.3|8273.7|8248.7|8273.9|8251.7|8265.3|8246.5|59
1686148200000|2023-06-07 14:30:00|8273.6|8248.6|8274.7|8249.7|8275.2|8254.5|8268.6|8247.9|114
1686148500000|2023-06-07 14:35:00|8274.5|8249.5|8275.3|8250.3|8275.9|8250.9|8274.2|8249.2|59
1686148800000|2023-06-07 14:40:00|8275.4|8250.4|8274.6|8249.6|8276.7|8256.5|8270.2|8249.6|42
1686149100000|2023-06-07 14:45:00|8274.7|8249.7|8269|8254|8275|8254|8268.4|8248.1|57
1686149400000|2023-06-07 14:50:00|8274.3|8249.3|8275.5|8250.5|8275.6|8250.6|8274.2|8249.2|27
1686149700000|2023-06-07 14:55:00|8275.8|8250.8|8275.8|8250.8|8276.4|8251.4|8275.5|8250.5|26
1686150000000|2023-06-07 15:00:00|8275.9|8250.9|8275.6|8250.6|8277.1|8252.1|8275.6|8250.6|53
1686150300000|2023-06-07 15:05:00|8275.8|8250.8|8276.5|8251.5|8276.9|8251.9|8275.8|8250.8|16
1686150600000|2023-06-07 15:10:00|8276.4|8251.4|8274|8249|8276.4|8256.2|8270.3|8248.7|38
1686150900000|2023-06-07 15:15:00|8273.9|8248.9|8273.9|8248.9|8274.3|8249.3|8272.9|8247.9|37
1686151200000|2023-06-07 15:20:00|8273.8|8248.8|8273.6|8248.6|8274.1|8249.1|8273.4|8248.4|29
1686151500000|2023-06-07 15:25:00|8273.7|8248.7|8273.8|8248.8|8274.2|8249.2|8273.6|8248.6|17
1686151800000|2023-06-07 15:30:00|8273.7|8248.7|8273.9|8248.9|8274.2|8249.2|8273.6|8248.6|26
1686152100000|2023-06-07 15:35:00|8268.9|8253.9|8270.2|8255.2|8270.2|8255.2|8268.9|8253.9|33
1686152400000|2023-06-07 15:40:00|8275.3|8250.3|8275.4|8250.4|8275.5|8250.5|8274.8|8249.8|16
1686152700000|2023-06-07 15:45:00|8275.3|8250.3|8277.8|8252.8|8278.4|8253.4|8275.3|8250.3|45
1686153000000|2023-06-07 15:50:00|8272.9|8257.9|8278.6|8253.6|8278.6|8259.1|8272.5|8252|42
1686153300000|2023-06-07 15:55:00|8278.7|8253.7|8278.6|8253.6|8278.9|8253.9|8278.1|8253.1|20
1686153600000|2023-06-07 16:00:00|8278.7|8253.7|8278.2|8253.2|8278.7|8253.7|8278.2|8253.2|25
1686153900000|2023-06-07 16:05:00|8278.3|8253.3|8278.3|8253.3|8278.5|8253.5|8278.3|8253.3|7
1686154200000|2023-06-07 16:10:00|8278.4|8253.4|8278.5|8253.5|8278.5|8253.5|8277.9|8252.9|18
1686154500000|2023-06-07 16:15:00|8278.6|8253.6|8278.4|8253.4|8279|8254|8278.1|8253.1|31
1686154800000|2023-06-07 16:20:00|8278.5|8253.5|8278.4|8253.4|8278.6|8253.6|8278.4|8253.4|8
1686155100000|2023-06-07 16:25:00|8278.5|8253.5|8278.9|8253.9|8279|8254|8278.5|8253.5|14
1686155400000|2023-06-07 16:30:00|8279|8254|8274|8259|8279|8259|8274|8254|2
1686155700000|2023-06-07 16:35:00|8274.3|8259.3|8280.1|8255.1|8280.1|8260.2|8274.3|8254.4|16
1686156000000|2023-06-07 16:40:00|8280.2|8255.2|8281.1|8256.1|8281.1|8256.1|8280.2|8255.2|29
1686156300000|2023-06-07 16:45:00|8280.9|8255.9|8281|8256|8281.1|8256.1|8279.8|8254.8|30
1686156600000|2023-06-07 16:50:00|8280.9|8255.9|8276.3|8261.3|8281.3|8261.3|8276.2|8255.9|13
1686156900000|2023-06-07 16:55:00|8276.4|8261.4|8281.4|8256.4|8281.9|8262.3|8276.4|8256.1|21
1686157200000|2023-06-07 17:00:00|8281.5|8256.5|8281.4|8256.4|8281.5|8256.5|8280.2|8255.2|20
1686157500000|2023-06-07 17:05:00|8281.3|8256.3|8280.3|8255.3|8281.7|8256.7|8280.3|8255.3|25
1686157800000|2023-06-07 17:10:00|8280.2|8255.2|8280.4|8255.4|8280.8|8255.8|8280|8255|40
1686158100000|2023-06-07 17:15:00|8280.3|8255.3|8280.9|8255.9|8281|8256|8280.3|8255.3|30
1686158400000|2023-06-07 17:20:00|8280.8|8255.8|8280.5|8255.5|8281|8256|8280.4|8255.4|41
1686158700000|2023-06-07 17:25:00|8280.7|8255.7|8280.5|8255.5|8281|8256|8280.4|8255.4|12
1686159000000|2023-06-07 17:30:00|8280.3|8255.3|8280.9|8255.9|8281|8256|8280.3|8255.3|25
1686159300000|2023-06-07 17:35:00|8280.8|8255.8|8280|8255|8280.8|8255.8|8279.8|8254.8|10
1686159600000|2023-06-07 17:40:00|8280.2|8255.2|8280|8255|8280.3|8255.3|8280|8255|9
1686159900000|2023-06-07 17:45:00|8279.9|8254.9|8279.7|8254.7|8280|8255|8279.6|8254.6|7
1686160200000|2023-06-07 17:50:00|8279.6|8254.6|8278.5|8253.5|8279.6|8259.4|8274.2|8253.2|27
1686160500000|2023-06-07 17:55:00|8278.6|8253.6|8278.6|8253.6|8278.7|8253.7|8278.2|8253.2|10
1686160800000|2023-06-07 18:00:00|8278.7|8253.7|8278.7|8253.7|8278.8|8253.8|8278.4|8253.4|27
1686161100000|2023-06-07 18:05:00|8278.6|8253.6|8279.8|8254.8|8279.8|8254.8|8278.4|8253.4|13
1686161400000|2023-06-07 18:10:00|8279.7|8254.7|8279.8|8254.8|8280|8255|8279.7|8254.7|9
1686161700000|2023-06-07 18:15:00|8279.9|8254.9|8279.8|8254.8|8279.9|8254.9|8279.8|8254.8|14
1686162000000|2023-06-07 18:20:00|8279.9|8254.9|8279.9|8254.9|8279.9|8254.9|8279.6|8254.6|10
1686162300000|2023-06-07 18:25:00|8280|8255|8280|8255|8280|8255|8280|8255|1
1686162900000|2023-06-07 18:35:00|8280.1|8255.1|8280.1|8255.1|8280.1|8255.1|8280|8255|5
1686163200000|2023-06-07 18:40:00|8280.3|8255.3|8280.7|8255.7|8281.3|8261.3|8275.1|8255|46
1686163500000|2023-06-07 18:45:00|8280.6|8255.6|8280.9|8255.9|8281.1|8256.1|8280.6|8255.6|15
1686163800000|2023-06-07 18:50:00|8281|8256|8280.9|8255.9|8281.3|8256.3|8280.6|8255.6|30
1686164100000|2023-06-07 18:55:00|8280.8|8255.8|8279.2|8254.2|8280.8|8255.8|8278.9|8253.9|48
1686164400000|2023-06-07 19:00:00|8278.6|8253.6|8278.8|8253.8|8278.9|8253.9|8278.4|8253.4|19
1686164700000|2023-06-07 19:05:00|8278.9|8253.9|8278.9|8253.9|8279.2|8254.2|8278.5|8253.5|30
1686165000000|2023-06-07 19:10:00|8278.8|8253.8|8279.5|8254.5|8280|8255|8278.3|8253.3|69
1686165300000|2023-06-07 19:15:00|8279.6|8254.6|8279.7|8254.7|8280|8255|8279.6|8254.6|22
1686165600000|2023-06-07 19:20:00|8279.6|8254.6|8280.3|8255.3|8280.3|8255.3|8279.5|8254.5|40
1686165900000|2023-06-07 19:25:00|8280.4|8255.4|8280.3|8255.3|8280.6|8255.6|8280.1|8255.1|19
1686166200000|2023-06-07 19:30:00|8280.2|8255.2|8280.3|8255.3|8280.6|8255.6|8280.2|8255.2|8
1686166500000|2023-06-07 19:35:00|8280.2|8255.2|8279.5|8254.5|8280.2|8255.2|8279.5|8254.5|7
1686166800000|2023-06-07 19:40:00|8279.6|8254.6|8274.4|8259.4|8279.6|8259.4|8274.4|8254.3|18
1686167100000|2023-06-07 19:45:00|8274.5|8259.5|8279.8|8254.8|8279.9|8259.7|8274.5|8254.6|20
1686167400000|2023-06-07 19:50:00|8279.9|8254.9|8279.8|8254.8|8279.9|8254.9|8279.7|8254.7|14
1686167700000|2023-06-07 19:55:00|8279.9|8254.9|8279.8|8254.8|8280.8|8255.8|8279.8|8254.8|23
1686182400000|2023-06-08 00:00:00|8280.5|8255.5|8280.5|8255.5|8280.5|8255.5|8280.5|8255.5|1
1686186000000|2023-06-08 01:00:00|8276.6|8251.6|8277.3|8252.3|8277.4|8252.4|8276.6|8251.6|6
1686186300000|2023-06-08 01:05:00|8276.3|8251.3|8276.5|8251.5|8276.5|8251.5|8276.3|8251.3|3
1686186600000|2023-06-08 01:10:00|8277.6|8252.6|8279.4|8254.4|8280.2|8255.2|8277.5|8252.5|19
1686186900000|2023-06-08 01:15:00|8279.5|8254.5|8279.8|8254.8|8280.2|8255.2|8279.3|8254.3|19
1686187200000|2023-06-08 01:20:00|8279.6|8254.6|8279.8|8254.8|8279.8|8254.8|8279.3|8254.3|5
1686187500000|2023-06-08 01:25:00|8279.6|8254.6|8279.3|8254.3|8279.6|8254.6|8279.1|8254.1|6
1686187800000|2023-06-08 01:30:00|8280|8255|8279.9|8254.9|8280|8255|8279.8|8254.8|5
1686188100000|2023-06-08 01:35:00|8279.8|8254.8|8279.8|8254.8|8279.8|8254.8|8279.8|8254.8|1
1686189300000|2023-06-08 01:55:00|8279.9|8254.9|8279.8|8254.8|8279.9|8254.9|8279.8|8254.8|2
1686189900000|2023-06-08 02:05:00|8279.7|8254.7|8279.8|8254.8|8279.8|8254.8|8279.7|8254.7|2
1686190200000|2023-06-08 02:10:00|8278|8253|8279|8254|8279|8254|8277.9|8252.9|12
1686190500000|2023-06-08 02:15:00|8279.1|8254.1|8279|8254|8279.1|8254.1|8279|8254|6
1686190800000|2023-06-08 02:20:00|8278.9|8253.9|8279|8254|8279.1|8254.1|8278.9|8253.9|18
1686191100000|2023-06-08 02:25:00|8279.1|8254.1|8279.1|8254.1|8279.1|8254.1|8279|8254|11
1686191400000|2023-06-08 02:30:00|8279|8254|8279.1|8254.1|8279.1|8254.1|8279|8254|2
1686191700000|2023-06-08 02:35:00|8279|8254|8279|8254|8279.1|8254.1|8279|8254|3
1686192000000|2023-06-08 02:40:00|8279.1|8254.1|8279.1|8254.1|8279.1|8254.1|8278.6|8253.6|8
1686192300000|2023-06-08 02:45:00|8279|8254|8278.8|8253.8|8279.2|8254.2|8278.7|8253.7|19
1686192600000|2023-06-08 02:50:00|8278.7|8253.7|8278.9|8253.9|8278.9|8253.9|8278.6|8253.6|11
1686192900000|2023-06-08 02:55:00|8278.8|8253.8|8279|8254|8279|8254|8278.8|8253.8|3
1686193200000|2023-06-08 03:00:00|8278.9|8253.9|8279.3|8254.3|8279.4|8254.4|8278.9|8253.9|12
1686193500000|2023-06-08 03:05:00|8279.2|8254.2|8279.3|8254.3|8279.3|8254.3|8279.2|8254.2|2
1686193800000|2023-06-08 03:10:00|8279.2|8254.2|8279.1|8254.1|8279.5|8254.5|8279.1|8254.1|10
1686194100000|2023-06-08 03:15:00|8279.2|8254.2|8278.9|8253.9|8279.7|8254.7|8278.5|8253.5|34
1686194400000|2023-06-08 03:20:00|8278.8|8253.8|8278.9|8253.9|8278.9|8253.9|8278.8|8253.8|14
1686194700000|2023-06-08 03:25:00|8279|8254|8279.8|8254.8|8279.9|8254.9|8278.9|8253.9|15
1686195000000|2023-06-08 03:30:00|8279.9|8254.9|8277.4|8252.4|8279.9|8254.9|8277.1|8252.1|106
1686195300000|2023-06-08 03:35:00|8277.5|8252.5|8276.5|8251.5|8277.5|8252.5|8275.7|8250.7|50
1686195600000|2023-06-08 03:40:00|8276.4|8251.4|8277.2|8252.2|8277.3|8252.3|8276|8251|41
1686195900000|2023-06-08 03:45:00|8277.3|8252.3|8272.7|8257.7|8278|8258|8272.4|8252.3|31
1686196200000|2023-06-08 03:50:00|8272.6|8257.6|8272.6|8257.6|8273.2|8258.2|8272.4|8257.4|28
1686196500000|2023-06-08 03:55:00|8272.5|8257.5|8273.1|8258.1|8273.4|8258.4|8272.4|8257.4|25
1686196800000|2023-06-08 04:00:00|8273.2|8258.2|8272.4|8257.4|8273.4|8258.4|8272.1|8257.1|31
1686197100000|2023-06-08 04:05:00|8272.7|8257.7|8272.3|8257.3|8273.1|8258.1|8272.2|8257.2|59
1686197400000|2023-06-08 04:10:00|8272.4|8257.4|8272.9|8257.9|8273.5|8258.5|8272.3|8257.3|51
1686197700000|2023-06-08 04:15:00|8273|8258|8274.3|8259.3|8274.7|8259.7|8273|8258|62
1686198000000|2023-06-08 04:20:00|8274.2|8259.2|8275.1|8260.1|8276.6|8261.6|8274.2|8259.2|87
1686198300000|2023-06-08 04:25:00|8275.2|8260.2|8280.1|8255.1|8281.1|8261.4|8275.2|8255|67
1686198600000|2023-06-08 04:30:00|8279.9|8254.9|8276.8|8251.8|8279.9|8259.9|8272|8250.7|136
1686198900000|2023-06-08 04:35:00|8277|8252|8273.1|8258.1|8278|8258.4|8270.5|8251.6|106
1686199200000|2023-06-08 04:40:00|8273.2|8258.2|8277.7|8252.7|8278.8|8259|8271.8|8252.6|74
1686199500000|2023-06-08 04:45:00|8272.9|8257.9|8273|8258|8278.5|8258.7|8272.8|8252.6|53
1686199800000|2023-06-08 04:50:00|8272.9|8257.9|8273|8258|8273.2|8258.2|8272.7|8257.7|27
1686200100000|2023-06-08 04:55:00|8272.9|8257.9|8272|8257|8272.9|8257.9|8271.3|8256.3|65
1686200400000|2023-06-08 05:00:00|8271.9|8256.9|8276.9|8251.9|8277.5|8257.6|8271.3|8251.2|38
1686200700000|2023-06-08 05:05:00|8277|8252|8271.4|8256.4|8277.3|8256.9|8271.4|8251.3|31
1686201000000|2023-06-08 05:10:00|8271.5|8256.5|8271.4|8256.4|8271.8|8256.8|8271.2|8256.2|21
1686201300000|2023-06-08 05:15:00|8271.3|8256.3|8271.4|8256.4|8271.4|8256.4|8271.2|8256.2|4
1686201600000|2023-06-08 05:20:00|8271.3|8256.3|8271|8256|8275.9|8256.4|8270.5|8250.7|23
1686201900000|2023-06-08 05:25:00|8270.9|8255.9|8270.9|8255.9|8271.2|8256.2|8270.1|8255.1|36
1686202200000|2023-06-08 05:30:00|8271|8256|8269.9|8254.9|8271|8256|8269.2|8254.2|72
1686202500000|2023-06-08 05:35:00|8270|8255|8271.1|8256.1|8271.2|8256.2|8269.1|8254.1|73
1686202800000|2023-06-08 05:40:00|8271|8256|8271.2|8256.2|8271.2|8256.2|8270.9|8255.9|11
1686203100000|2023-06-08 05:45:00|8271.3|8256.3|8272|8257|8272|8257|8270.8|8255.8|47
1686203400000|2023-06-08 05:50:00|8272.1|8257.1|8272|8257|8272.3|8257.3|8271.9|8256.9|21
1686203700000|2023-06-08 05:55:00|8272.1|8257.1|8272.4|8257.4|8272.5|8257.5|8271.9|8256.9|14
1686204000000|2023-06-08 06:00:00|8272.5|8257.5|8272.3|8257.3|8273.1|8258.1|8272.1|8257.1|62
1686204300000|2023-06-08 06:05:00|8272.4|8257.4|8272.9|8257.9|8273.2|8258.2|8272.3|8257.3|34
1686204600000|2023-06-08 06:10:00|8273|8258|8273.3|8258.3|8273.4|8258.4|8272.8|8257.8|25
1686204900000|2023-06-08 06:15:00|8273.2|8258.2|8274|8259|8274.1|8259.1|8273.2|8258.2|19
1686205200000|2023-06-08 06:20:00|8274.1|8259.1|8274.5|8259.5|8275.2|8260.2|8274.1|8259.1|31
1686205500000|2023-06-08 06:25:00|8274.4|8259.4|8274.2|8259.2|8274.9|8259.9|8273.7|8258.7|23
1686205800000|2023-06-08 06:30:00|8274|8259|8273.2|8258.2|8274.2|8259.2|8273.1|8258.1|30
1686206100000|2023-06-08 06:35:00|8273.1|8258.1|8272.4|8257.4|8273.1|8258.1|8272.2|8257.2|13
1686206400000|2023-06-08 06:40:00|8272.3|8257.3|8277.2|8252.2|8277.4|8257.7|8270.7|8252.2|73
1686206700000|2023-06-08 06:45:00|8277.3|8252.3|8272.1|8257.1|8277.3|8257.5|8271.1|8252.2|35
1686207000000|2023-06-08 06:50:00|8272|8257|8271.1|8256.1|8272.1|8257.1|8271|8256|32
1686207300000|2023-06-08 06:55:00|8271.2|8256.2|8271.5|8256.5|8271.6|8256.6|8270.7|8255.7|21
1686207600000|2023-06-08 07:00:00|8271.4|8256.4|8271.8|8256.8|8272|8257|8271.4|8256.4|26
1686207900000|2023-06-08 07:05:00|8272|8257|8272.3|8257.3|8277.6|8257.9|8271.6|8252.5|52
1686208200000|2023-06-08 07:10:00|8272.4|8257.4|8270.6|8255.6|8272.4|8257.4|8270.5|8255.5|53
1686208500000|2023-06-08 07:15:00|8270.5|8255.5|8272.5|8257.5|8272.6|8257.6|8270.1|8255.1|47
1686208800000|2023-06-08 07:20:00|8272.4|8257.4|8272.5|8257.5|8272.6|8257.6|8271.5|8256.5|38
1686209100000|2023-06-08 07:25:00|8272.4|8257.4|8272.6|8257.6|8272.7|8257.7|8271.8|8256.8|25
1686209400000|2023-06-08 07:30:00|8272.5|8257.5|8271.7|8256.7|8272.5|8257.5|8271.7|8256.7|12
1686209700000|2023-06-08 07:35:00|8271.6|8256.6|8270.4|8255.4|8271.7|8256.7|8270.4|8255.4|44
1686210000000|2023-06-08 07:40:00|8270.5|8255.5|8270.7|8255.7|8271|8256|8270.4|8255.4|30
1686210300000|2023-06-08 07:45:00|8270.8|8255.8|8270.6|8255.6|8271.4|8256.4|8270.3|8255.3|40
1686210600000|2023-06-08 07:50:00|8270.8|8255.8|8270.7|8255.7|8271.1|8256.1|8270.4|8255.4|32
1686210900000|2023-06-08 07:55:00|8270.5|8255.5|8269.4|8254.4|8270.5|8255.5|8268.9|8253.9|68
1686211200000|2023-06-08 08:00:00|8269.5|8254.5|8271|8256|8271|8256|8269.5|8254.5|35
1686211500000|2023-06-08 08:05:00|8270.9|8255.9|8269.9|8254.9|8274.9|8255.9|8269.7|8249.7|38
1686211800000|2023-06-08 08:10:00|8270|8255|8271.4|8256.4|8276.8|8256.6|8270|8250.3|42
1686212100000|2023-06-08 08:15:00|8271.3|8256.3|8271.4|8256.4|8271.6|8256.6|8270.8|8255.8|39
1686212400000|2023-06-08 08:20:00|8271.3|8256.3|8271.4|8256.4|8271.7|8256.7|8271.2|8256.2|20
1686212700000|2023-06-08 08:25:00|8271.6|8256.6|8271.6|8256.6|8271.7|8256.7|8271.2|8256.2|33
1686213000000|2023-06-08 08:30:00|8271.4|8256.4|8271.1|8256.1|8271.4|8256.4|8271.1|8256.1|13
1686213300000|2023-06-08 08:35:00|8270.9|8255.9|8271.1|8256.1|8271.2|8256.2|8270.5|8255.5|32
1686213600000|2023-06-08 08:40:00|8271|8256|8270.2|8255.2|8271.1|8256.1|8270.2|8255.2|31
1686213900000|2023-06-08 08:45:00|8270|8255|8269.9|8254.9|8270.6|8255.6|8269.8|8254.8|20
1686214200000|2023-06-08 08:50:00|8270|8255|8270|8255|8274.3|8255|8269|8249|39
1686214500000|2023-06-08 08:55:00|8269.9|8254.9|8270.1|8255.1|8270.6|8255.6|8269.9|8254.9|33
1686214800000|2023-06-08 09:00:00|8270.2|8255.2|8269.8|8254.8|8270.5|8255.5|8269.8|8254.8|18
1686215100000|2023-06-08 09:05:00|8269.7|8254.7|8270.2|8255.2|8270.3|8255.3|8269.7|8254.7|11
1686215400000|2023-06-08 09:10:00|8270.3|8255.3|8271.2|8256.2|8271.3|8256.3|8270.1|8255.1|19
1686215700000|2023-06-08 09:15:00|8271.3|8256.3|8271|8256|8271.3|8256.3|8270.8|8255.8|12
1686216000000|2023-06-08 09:20:00|8270.9|8255.9|8269.9|8254.9|8270.9|8255.9|8269.6|8254.6|33
1686216300000|2023-06-08 09:25:00|8270|8255|8269.8|8254.8|8270.7|8255.7|8269.7|8254.7|29
1686216600000|2023-06-08 09:30:00|8270|8255|8270.6|8255.6|8270.7|8255.7|8269.8|8254.8|16
1686216900000|2023-06-08 09:35:00|8270.5|8255.5|8277.1|8252.1|8277.1|8257|8270.5|8251.9|28
1686217200000|2023-06-08 09:40:00|8272.2|8257.2|8271.9|8256.9|8272.4|8257.4|8271.9|8256.9|11
1686217500000|2023-06-08 09:45:00|8272|8257|8271.5|8256.5|8272|8257|8270.9|8255.9|16
1686217800000|2023-06-08 09:50:00|8271.4|8256.4|8271.3|8256.3|8271.5|8256.5|8271.2|8256.2|6
1686218100000|2023-06-08 09:55:00|8271.2|8256.2|8271.9|8256.9|8272.2|8257.2|8271.2|8256.2|23
1686218400000|2023-06-08 10:00:00|8271.8|8256.8|8271.1|8256.1|8271.9|8256.9|8271|8256|11
1686218700000|2023-06-08 10:05:00|8271.2|8256.2|8271.1|8256.1|8271.3|8256.3|8270.8|8255.8|14
1686219000000|2023-06-08 10:10:00|8271|8256|8271.3|8256.3|8271.3|8256.3|8271|8256|6
1686219300000|2023-06-08 10:15:00|8271.5|8256.5|8271.3|8256.3|8271.6|8256.6|8271.1|8256.1|10
1686219600000|2023-06-08 10:20:00|8271.2|8256.2|8271.1|8256.1|8271.7|8256.7|8271.1|8256.1|9
1686219900000|2023-06-08 10:25:00|8271.2|8256.2|8271.2|8256.2|8271.2|8256.2|8270.8|8255.8|14
1686220200000|2023-06-08 10:30:00|8271|8256|8270.3|8255.3|8271.1|8256.1|8270.3|8255.3|17
1686220500000|2023-06-08 10:35:00|8270.2|8255.2|8271.1|8256.1|8271.2|8256.2|8269.9|8254.9|12
1686220800000|2023-06-08 10:40:00|8271.2|8256.2|8271.2|8256.2|8271.3|8256.3|8270.8|8255.8|52
1686221100000|2023-06-08 10:45:00|8271.1|8256.1|8271.3|8256.3|8271.3|8256.3|8271.1|8256.1|5
1686221700000|2023-06-08 10:55:00|8271.2|8256.2|8271|8256|8271.2|8256.2|8270.8|8255.8|8
1686222000000|2023-06-08 11:00:00|8270.9|8255.9|8270.9|8255.9|8270.9|8255.9|8270.9|8255.9|1
1686222300000|2023-06-08 11:05:00|8271|8256|8271.3|8256.3|8271.4|8256.4|8271|8256|6
1686222600000|2023-06-08 11:10:00|8271.1|8256.1|8270.9|8255.9|8271.4|8256.4|8270.9|8255.9|13
1686222900000|2023-06-08 11:15:00|8270.8|8255.8|8270.8|8255.8|8270.8|8255.8|8270.8|8255.8|1
1686223200000|2023-06-08 11:20:00|8270.9|8255.9|8270.8|8255.8|8270.9|8255.9|8270.8|8255.8|2
1686223500000|2023-06-08 11:25:00|8270.7|8255.7|8270.7|8255.7|8270.8|8255.8|8270.6|8255.6|9
1686223800000|2023-06-08 11:30:00|8270.6|8255.6|8270.7|8255.7|8270.7|8255.7|8270.5|8255.5|4
1686224100000|2023-06-08 11:35:00|8270.8|8255.8|8270.9|8255.9|8271.1|8256.1|8270.8|8255.8|3
1686224400000|2023-06-08 11:40:00|8270.8|8255.8|8269.7|8254.7|8270.8|8255.8|8269.7|8254.7|14
1686224700000|2023-06-08 11:45:00|8269.8|8254.8|8274.8|8249.8|8274.8|8254.9|8269.7|8249.7|8
1686225000000|2023-06-08 11:50:00|8274.9|8249.9|8274.2|8249.2|8275.1|8250.1|8274.2|8249.2|13
1686225300000|2023-06-08 11:55:00|8274.3|8249.3|8275|8250|8275|8250|8274.2|8249.2|22
1686225600000|2023-06-08 12:00:00|8274.9|8249.9|8270|8255|8275.1|8255|8269.7|8249.6|18
1686225900000|2023-06-08 12:05:00|8269.9|8254.9|8270|8255|8270|8255|8269.9|8254.9|2
1686226200000|2023-06-08 12:10:00|8270.1|8255.1|8270.5|8255.5|8270.6|8255.6|8270.1|8255.1|14
1686226500000|2023-06-08 12:15:00|8270.6|8255.6|8270.1|8255.1|8270.6|8255.6|8270.1|8255.1|10
1686226800000|2023-06-08 12:20:00|8270.2|8255.2|8270.1|8255.1|8270.7|8255.7|8270.1|8255.1|17
1686227100000|2023-06-08 12:25:00|8270.2|8255.2|8274.8|8249.8|8275.2|8255.4|8268.9|8249.8|32
1686227400000|2023-06-08 12:30:00|8274.6|8249.6|8271.9|8246.9|8274.7|8253.5|8266.4|8245.7|128
1686227700000|2023-06-08 12:35:00|8272.1|8247.1|8270.7|8245.7|8272.1|8247.1|8269.4|8244.4|77
1686228000000|2023-06-08 12:40:00|8270.6|8245.6|8271.8|8246.8|8271.9|8246.9|8270.6|8245.6|37
1686228300000|2023-06-08 12:45:00|8272|8247|8272.8|8247.8|8272.9|8247.9|8272|8247|37
1686228600000|2023-06-08 12:50:00|8272.7|8247.7|8272.6|8247.6|8272.8|8247.8|8272.3|8247.3|44
1686228900000|2023-06-08 12:55:00|8272.7|8247.7|8266.7|8251.7|8272.7|8251.7|8266.7|8246.2|38
1686229200000|2023-06-08 13:00:00|8266.8|8251.8|8266.7|8251.7|8266.8|8251.8|8266.1|8251.1|23
1686229500000|2023-06-08 13:05:00|8266.6|8251.6|8266.3|8251.3|8266.7|8251.7|8266.2|8251.2|15
1686229800000|2023-06-08 13:10:00|8266.2|8251.2|8266.3|8251.3|8266.4|8251.4|8266.1|8251.1|12
1686230100000|2023-06-08 13:15:00|8266.2|8251.2|8266.6|8251.6|8266.8|8251.8|8266.2|8251.2|12
1686230400000|2023-06-08 13:20:00|8266.7|8251.7|8266|8251|8266.7|8251.7|8266|8251|21
1686230700000|2023-06-08 13:25:00|8265.9|8250.9|8266.7|8251.7|8266.8|8251.8|8265.9|8250.9|11
1686231000000|2023-06-08 13:30:00|8266.6|8251.6|8266.1|8251.1|8266.7|8251.7|8266|8251|19
1686231300000|2023-06-08 13:35:00|8266.2|8251.2|8265.8|8250.8|8270.9|8251.2|8265.1|8245.9|52
1686231600000|2023-06-08 13:40:00|8265.7|8250.7|8266.1|8251.1|8266.2|8251.2|8265.3|8250.3|42
1686231900000|2023-06-08 13:45:00|8266|8251|8266|8251|8271.9|8252.3|8265.7|8246.9|35
1686232200000|2023-06-08 13:50:00|8265.9|8250.9|8265.3|8250.3|8266|8251|8264.9|8249.9|15
1686232500000|2023-06-08 13:55:00|8265|8250|8264.1|8249.1|8265|8250|8263.3|8248.3|40
1686232800000|2023-06-08 14:00:00|8264.4|8249.4|8263.4|8248.4|8264.5|8249.5|8263|8248|26
1686233100000|2023-06-08 14:05:00|8263.3|8248.3|8264.9|8249.9|8265|8250|8263.3|8248.3|44
1686233400000|2023-06-08 14:10:00|8264.8|8249.8|8265.3|8250.3|8265.5|8250.5|8264.7|8249.7|24
1686233700000|2023-06-08 14:15:00|8265.6|8250.6|8266.5|8251.5|8271.9|8252.3|8265.6|8246.9|22
1686234000000|2023-06-08 14:20:00|8266.6|8251.6|8266.5|8251.5|8272|8252.1|8266.4|8246.4|18
1686234300000|2023-06-08 14:25:00|8266.4|8251.4|8264.2|8249.2|8270.1|8251.4|8263.9|8245.1|43
1686234600000|2023-06-08 14:30:00|8264.1|8249.1|8264.1|8249.1|8264.4|8249.4|8263.6|8248.6|25
1686234900000|2023-06-08 14:35:00|8264.2|8249.2|8263.9|8248.9|8264.4|8249.4|8263.7|8248.7|33
1686235200000|2023-06-08 14:40:00|8264|8249|8264.9|8249.9|8265|8250|8263.9|8248.9|60
1686235500000|2023-06-08 14:45:00|8264.8|8249.8|8264.9|8249.9|8265|8250|8264.8|8249.8|6
1686235800000|2023-06-08 14:50:00|8264.8|8249.8|8265.6|8250.6|8265.7|8250.7|8264.8|8249.8|35
1686236100000|2023-06-08 14:55:00|8265.5|8250.5|8265.4|8250.4|8270.3|8250.6|8265.2|8245.1|17
1686236400000|2023-06-08 15:00:00|8265.3|8250.3|8266.3|8251.3|8271|8251.3|8265.3|8245.9|16
1686236700000|2023-06-08 15:05:00|8266.2|8251.2|8266.2|8251.2|8266.3|8251.3|8266.2|8251.2|3
1686237000000|2023-06-08 15:10:00|8266.1|8251.1|8265.7|8250.7|8266.1|8251.1|8265.7|8250.7|7
1686237300000|2023-06-08 15:15:00|8265.6|8250.6|8265.7|8250.7|8265.7|8250.7|8265.3|8250.3|10
1686237600000|2023-06-08 15:20:00|8265.6|8250.6|8266.3|8251.3|8266.3|8251.3|8265.4|8250.4|7
1686237900000|2023-06-08 15:25:00|8266.2|8251.2|8266.1|8251.1|8266.5|8251.5|8266.1|8251.1|18
1686238200000|2023-06-08 15:30:00|8266.2|8251.2|8267.5|8252.5|8267.5|8252.5|8265.9|8250.9|23
1686238500000|2023-06-08 15:35:00|8267.4|8252.4|8268.4|8253.4|8268.4|8253.4|8266.6|8251.6|42
1686238800000|2023-06-08 15:40:00|8268.3|8253.3|8267.7|8252.7|8268.3|8253.3|8267.5|8252.5|13
1686239100000|2023-06-08 15:45:00|8267.8|8252.8|8267.4|8252.4|8268|8253|8267.4|8252.4|27
1686239400000|2023-06-08 15:50:00|8267.3|8252.3|8267.1|8252.1|8267.5|8252.5|8267.1|8252.1|10
1686239700000|2023-06-08 15:55:00|8267.2|8252.2|8267|8252|8272.3|8252.6|8267|8247.2|12
1686240000000|2023-06-08 16:00:00|8267.1|8252.1|8267|8252|8267.1|8252.1|8267|8252|2
1686240300000|2023-06-08 16:05:00|8267.4|8252.4|8266.7|8251.7|8271.3|8252.9|8266.3|8246.2|25
1686240600000|2023-06-08 16:10:00|8271.7|8246.7|8271.2|8246.2|8271.7|8246.7|8270.9|8245.9|13
1686240900000|2023-06-08 16:15:00|8271.1|8246.1|8270.5|8245.5|8271.2|8246.2|8269.7|8244.7|27
1686241200000|2023-06-08 16:20:00|8270.3|8245.3|8270|8245|8270.3|8245.3|8269.8|8244.8|27
1686241500000|2023-06-08 16:25:00|8270.1|8245.1|8269.5|8244.5|8270.4|8245.4|8269.5|8244.5|8
1686241800000|2023-06-08 16:30:00|8269.6|8244.6|8268.8|8243.8|8269.6|8244.6|8268.5|8243.5|16
1686242100000|2023-06-08 16:35:00|8268.7|8243.7|8269.2|8244.2|8269.3|8244.3|8268.7|8243.7|25
1686242400000|2023-06-08 16:40:00|8269.1|8244.1|8268.2|8243.2|8269.1|8244.1|8268.2|8243.2|11
1686242700000|2023-06-08 16:45:00|8268.3|8243.3|8268.4|8243.4|8268.4|8243.4|8268.3|8243.3|2
1686243000000|2023-06-08 16:50:00|8268.3|8243.3|8263.4|8248.4|8268.3|8248.4|8263.4|8243.3|2
1686243300000|2023-06-08 16:55:00|8263.3|8248.3|8268.4|8243.4|8268.4|8248.5|8263.3|8243.3|6
1686243600000|2023-06-08 17:00:00|8268.3|8243.3|8269.4|8244.4|8269.4|8249.1|8263.4|8243.3|22
1686243900000|2023-06-08 17:05:00|8269.5|8244.5|8269.8|8244.8|8270.4|8245.4|8269.1|8244.1|38
1686244200000|2023-06-08 17:10:00|8269.7|8244.7|8270.1|8245.1|8270.5|8249.6|8264.6|8244.4|53
1686244500000|2023-06-08 17:15:00|8270.2|8245.2|8269.6|8244.6|8270.2|8245.2|8269.6|8244.6|8
1686244800000|2023-06-08 17:20:00|8269.7|8244.7|8270|8245|8270.2|8245.2|8269.7|8244.7|22
1686245100000|2023-06-08 17:25:00|8269.9|8244.9|8270.2|8245.2|8270.4|8245.4|8269.5|8244.5|51
1686245400000|2023-06-08 17:30:00|8270.3|8245.3|8270.1|8245.1|8270.5|8245.5|8269.6|8244.6|19
1686245700000|2023-06-08 17:35:00|8270|8245|8269.7|8244.7|8270|8245|8269.3|8244.3|24
1686246000000|2023-06-08 17:40:00|8269.6|8244.6|8269.3|8244.3|8269.7|8244.7|8269.3|8244.3|24
1686246300000|2023-06-08 17:45:00|8269.4|8244.4|8269.4|8244.4|8269.5|8244.5|8269.1|8244.1|22
1686246600000|2023-06-08 17:50:00|8269.3|8244.3|8269.3|8244.3|8269.3|8244.3|8269.1|8244.1|13
1686246900000|2023-06-08 17:55:00|8269.4|8244.4|8269.5|8244.5|8269.5|8244.5|8269.3|8244.3|11
1686247200000|2023-06-08 18:00:00|8269.4|8244.4|8269.3|8244.3|8269.5|8244.5|8269.2|8244.2|16
1686247500000|2023-06-08 18:05:00|8269.4|8244.4|8269.4|8244.4|8269.4|8244.4|8269.2|8244.2|7
1686247800000|2023-06-08 18:10:00|8269.3|8244.3|8269.3|8244.3|8269.4|8244.4|8269.3|8244.3|5
1686248100000|2023-06-08 18:15:00|8269.4|8244.4|8269.7|8244.7|8269.7|8244.7|8269.4|8244.4|4
1686248400000|2023-06-08 18:20:00|8269.6|8244.6|8270.4|8245.4|8270.8|8245.8|8269.6|8244.6|45
1686248700000|2023-06-08 18:25:00|8265.8|8250.8|8270.6|8245.6|8270.7|8250.8|8265.8|8245.5|5
1686249300000|2023-06-08 18:35:00|8271|8246|8271.2|8246.2|8271.2|8246.2|8270.9|8245.9|5
1686249600000|2023-06-08 18:40:00|8271.3|8246.3|8270.6|8245.6|8271.4|8246.4|8270.6|8245.6|25
1686249900000|2023-06-08 18:45:00|8271.6|8246.6|8266.2|8251.2|8271.7|8251.2|8266.2|8246.1|9
1686250200000|2023-06-08 18:50:00|8265.4|8250.4|8269.8|8244.8|8269.9|8250.4|8264.8|8244.4|10
1686250500000|2023-06-08 18:55:00|8269.7|8244.7|8269.6|8244.6|8269.7|8244.7|8269.6|8244.6|2
1686250800000|2023-06-08 19:00:00|8269.7|8244.7|8269.5|8244.5|8269.7|8244.7|8269.5|8244.5|11
1686251100000|2023-06-08 19:05:00|8269.6|8244.6|8269.6|8244.6|8269.8|8244.8|8269.6|8244.6|5
1686251400000|2023-06-08 19:10:00|8269.5|8244.5|8269.4|8244.4|8269.5|8244.5|8269.3|8244.3|14
1686251700000|2023-06-08 19:15:00|8269.5|8244.5|8270.6|8245.6|8270.6|8245.6|8269.4|8244.4|24
1686252000000|2023-06-08 19:20:00|8270.7|8245.7|8270.6|8245.6|8270.8|8245.8|8270.5|8245.5|13
1686252300000|2023-06-08 19:25:00|8270.5|8245.5|8270.6|8245.6|8270.8|8245.8|8270.4|8245.4|26
1686252600000|2023-06-08 19:30:00|8270.7|8245.7|8269.3|8244.3|8270.7|8245.7|8268.6|8243.6|12
1686252900000|2023-06-08 19:35:00|8269.2|8244.2|8268.5|8243.5|8269.7|8244.7|8268.4|8243.4|28
1686253200000|2023-06-08 19:40:00|8268.2|8243.2|8266.5|8241.5|8268.3|8243.3|8265.9|8240.9|17
1686253500000|2023-06-08 19:45:00|8266.6|8241.6|8265.7|8240.7|8266.9|8241.9|8265.3|8240.3|18
1686253800000|2023-06-08 19:50:00|8265.5|8240.5|8266.2|8241.2|8266.6|8241.6|8265.3|8240.3|25
1686254100000|2023-06-08 19:55:00|8266.1|8241.1|8265.9|8240.9|8266.1|8241.1|8265.8|8240.8|6
1686268800000|2023-06-09 00:00:00|8265.8|8240.8|8265.8|8240.8|8265.8|8240.8|8265.8|8240.8|1
1686272400000|2023-06-09 01:00:00|8264.7|8239.7|8264.7|8239.7|8264.7|8239.7|8264.7|8239.7|1
1686272700000|2023-06-09 01:05:00|8264.8|8239.8|8264.9|8239.9|8264.9|8239.9|8264.8|8239.8|2
1686273600000|2023-06-09 01:20:00|8265|8240|8265.1|8240.1|8265.2|8240.2|8265|8240|4
1686273900000|2023-06-09 01:25:00|8264.9|8239.9|8264.9|8239.9|8264.9|8239.9|8264.8|8239.8|5
1686274200000|2023-06-09 01:30:00|8265.1|8240.1|8265.4|8240.4|8265.4|8240.4|8265.1|8240.1|2
1686274500000|2023-06-09 01:35:00|8265.2|8240.2|8265.8|8240.8|8265.8|8240.8|8264.8|8239.8|8
1686274800000|2023-06-09 01:40:00|8265.7|8240.7|8264.9|8239.9|8265.7|8240.7|8264.8|8239.8|7
1686275100000|2023-06-09 01:45:00|8265|8240|8265.3|8240.3|8265.3|8240.3|8265|8240|2
1686275400000|2023-06-09 01:50:00|8265.2|8240.2|8265.2|8240.2|8265.2|8240.2|8265.2|8240.2|1
1686275700000|2023-06-09 01:55:00|8266|8241|8266.6|8241.6|8267.1|8242.1|8266|8241|26
1686276000000|2023-06-09 02:00:00|8266.5|8241.5|8266.5|8241.5|8266.6|8241.6|8266.5|8241.5|3
1686276300000|2023-06-09 02:05:00|8267.2|8242.2|8268|8243|8268.1|8243.1|8266.6|8241.6|13
1686276600000|2023-06-09 02:10:00|8267.9|8242.9|8267.9|8242.9|8267.9|8242.9|8267.8|8242.8|5
1686276900000|2023-06-09 02:15:00|8267.8|8242.8|8267.7|8242.7|8267.8|8242.8|8267.7|8242.7|2
1686277200000|2023-06-09 02:20:00|8267.8|8242.8|8267.8|8242.8|8267.8|8242.8|8267.7|8242.7|7
1686278400000|2023-06-09 02:40:00|8268.4|8243.4|8268.5|8243.5|8268.5|8243.5|8268.4|8243.4|2
1686279000000|2023-06-09 02:50:00|8268.6|8243.6|8268.3|8243.3|8269.2|8244.2|8268.2|8243.2|15
1686279300000|2023-06-09 02:55:00|8268.6|8243.6|8268.3|8243.3|8268.6|8243.6|8268.3|8243.3|4
1686279600000|2023-06-09 03:00:00|8268.4|8243.4|8268.9|8243.9|8268.9|8243.9|8268.4|8243.4|19
1686279900000|2023-06-09 03:05:00|8268.8|8243.8|8268.7|8243.7|8268.8|8243.8|8268.6|8243.6|4
1686280200000|2023-06-09 03:10:00|8268.6|8243.6|8268.5|8243.5|8268.6|8243.6|8268.3|8243.3|8
1686280500000|2023-06-09 03:15:00|8268.6|8243.6|8268.3|8243.3|8268.7|8243.7|8268.3|8243.3|9
1686280800000|2023-06-09 03:20:00|8268.2|8243.2|8268.3|8243.3|8268.4|8243.4|8268.2|8243.2|6
1686281100000|2023-06-09 03:25:00|8268.4|8243.4|8268.4|8243.4|8268.4|8243.4|8268.3|8243.3|5
1686281400000|2023-06-09 03:30:00|8268.7|8243.7|8267.4|8242.4|8269.3|8244.3|8267.1|8242.1|100
1686281700000|2023-06-09 03:35:00|8267.3|8242.3|8267.6|8242.6|8268.3|8247.9|8261.9|8241.9|60
1686282000000|2023-06-09 03:40:00|8267.5|8242.5|8261.6|8246.6|8267.5|8247.6|8261.6|8242.3|48
1686282300000|2023-06-09 03:45:00|8261.4|8246.4|8260.9|8245.9|8261.7|8246.7|8260.6|8245.6|26
1686282600000|2023-06-09 03:50:00|8260.8|8245.8|8262.4|8247.4|8262.6|8247.6|8260.8|8245.8|28
1686282900000|2023-06-09 03:55:00|8262.5|8247.5|8262.4|8247.4|8262.9|8247.9|8262.3|8247.3|24
1686283200000|2023-06-09 04:00:00|8262.5|8247.5|8262.3|8247.3|8262.6|8247.6|8261.8|8246.8|23
1686283500000|2023-06-09 04:05:00|8262.4|8247.4|8260.4|8245.4|8262.5|8247.5|8260.2|8245.2|43
1686283800000|2023-06-09 04:10:00|8260.3|8245.3|8261.3|8246.3|8261.4|8246.4|8260.2|8245.2|27
1686284100000|2023-06-09 04:15:00|8261.2|8246.2|8261.2|8246.2|8261.5|8246.5|8261|8246|12
1686284400000|2023-06-09 04:20:00|8261.1|8246.1|8261.2|8246.2|8261.3|8246.3|8261.1|8246.1|10
1686284700000|2023-06-09 04:25:00|8261.3|8246.3|8261|8246|8261.3|8246.3|8261|8246|12
1686285000000|2023-06-09 04:30:00|8261.1|8246.1|8260.9|8245.9|8261.2|8246.2|8260.3|8245.3|27
1686285300000|2023-06-09 04:35:00|8260.8|8245.8|8260.9|8245.9|8265.9|8246.1|8260.5|8240.9|16
1686285600000|2023-06-09 04:40:00|8261.1|8246.1|8262.3|8247.3|8262.5|8247.5|8261.1|8246.1|32
1686285900000|2023-06-09 04:45:00|8262.2|8247.2|8262.3|8247.3|8262.5|8247.5|8262.1|8247.1|17
1686286200000|2023-06-09 04:50:00|8262.1|8247.1|8262.4|8247.4|8262.5|8247.5|8262.1|8247.1|12
1686286500000|2023-06-09 04:55:00|8262.3|8247.3|8261.8|8246.8|8262.3|8247.3|8261.3|8246.3|26
1686286800000|2023-06-09 05:00:00|8261.9|8246.9|8259.6|8244.6|8261.9|8246.9|8259.4|8244.4|73
1686287100000|2023-06-09 05:05:00|8259.5|8244.5|8260.3|8245.3|8261.4|8246.4|8259.3|8244.3|48
1686287400000|2023-06-09 05:10:00|8260.2|8245.2|8260.3|8245.3|8260.3|8245.3|8260.2|8245.2|6
1686287700000|2023-06-09 05:15:00|8260.2|8245.2|8260.3|8245.3|8260.3|8245.3|8260.1|8245.1|10
1686288000000|2023-06-09 05:20:00|8260.4|8245.4|8260.4|8245.4|8260.4|8245.4|8260.4|8245.4|1
1686288300000|2023-06-09 05:25:00|8260.3|8245.3|8261.4|8246.4|8261.5|8246.5|8260.3|8245.3|18
1686288600000|2023-06-09 05:30:00|8261.5|8246.5|8261.5|8246.5|8262.1|8247.1|8261.4|8246.4|16
1686288900000|2023-06-09 05:35:00|8261.6|8246.6|8260.3|8245.3|8261.6|8246.6|8260|8245|31
1686289200000|2023-06-09 05:40:00|8260.4|8245.4|8259.8|8244.8|8260.5|8245.5|8259.8|8244.8|36
1686289500000|2023-06-09 05:45:00|8259.9|8244.9|8259.6|8244.6|8260|8245|8259.2|8244.2|23
1686289800000|2023-06-09 05:50:00|8259.7|8244.7|8259.6|8244.6|8260|8245|8259.3|8244.3|53
1686290100000|2023-06-09 05:55:00|8259.7|8244.7|8259.7|8244.7|8260.7|8245.7|8259.1|8244.1|50
1686290400000|2023-06-09 06:00:00|8259.6|8244.6|8258.9|8243.9|8259.6|8244.6|8258.7|8243.7|43
1686290700000|2023-06-09 06:05:00|8259|8244|8259.5|8244.5|8260.3|8245.3|8258.9|8243.9|49
1686291000000|2023-06-09 06:10:00|8259.6|8244.6|8259.9|8244.9|8260|8245|8259.5|8244.5|12
1686291300000|2023-06-09 06:15:00|8260|8245|8259.9|8244.9|8260.3|8245.3|8259.8|8244.8|18
1686291600000|2023-06-09 06:20:00|8260|8245|8259.5|8244.5|8260.1|8245.1|8259.3|8244.3|30
1686291900000|2023-06-09 06:25:00|8259.3|8244.3|8259|8244|8259.7|8244.7|8258.8|8243.8|34
1686292200000|2023-06-09 06:30:00|8259.1|8244.1|8257.4|8242.4|8259.1|8244.1|8257.3|8242.3|48
1686292500000|2023-06-09 06:35:00|8257.5|8242.5|8257.1|8242.1|8257.7|8242.7|8256.7|8241.7|31
1686292800000|2023-06-09 06:40:00|8257|8242|8257.8|8242.8|8258.1|8243.1|8256.6|8241.6|38
1686293100000|2023-06-09 06:45:00|8257.7|8242.7|8258.4|8243.4|8258.4|8243.4|8257.2|8242.2|32
1686293400000|2023-06-09 06:50:00|8258.1|8243.1|8258.3|8243.3|8258.5|8243.5|8257.9|8242.9|24
1686293700000|2023-06-09 06:55:00|8258.2|8243.2|8258.6|8243.6|8258.7|8243.7|8257.7|8242.7|32
1686294000000|2023-06-09 07:00:00|8258.5|8243.5|8260.3|8245.3|8260.3|8245.3|8258.3|8243.3|42
1686294300000|2023-06-09 07:05:00|8260|8245|8258.6|8243.6|8260.1|8245.1|8258.4|8243.4|35
1686294600000|2023-06-09 07:10:00|8258.7|8243.7|8258.6|8243.6|8259.2|8244.2|8257.6|8242.6|40
1686294900000|2023-06-09 07:15:00|8258.5|8243.5|8259.9|8244.9|8260.2|8245.2|8258.5|8243.5|48
1686295200000|2023-06-09 07:20:00|8260|8245|8264|8239|8265.6|8245.6|8259.3|8239|72
1686295500000|2023-06-09 07:25:00|8263.8|8238.8|8259.7|8244.7|8265|8244.9|8258.9|8238.8|61
1686295800000|2023-06-09 07:30:00|8259.8|8244.8|8260.1|8245.1|8260.1|8245.1|8259.8|8244.8|8
1686296100000|2023-06-09 07:35:00|8260.2|8245.2|8260.3|8245.3|8260.5|8245.5|8260.2|8245.2|28
1686296400000|2023-06-09 07:40:00|8260.2|8245.2|8259.7|8244.7|8260.4|8245.4|8259.5|8244.5|19
1686296700000|2023-06-09 07:45:00|8259.8|8244.8|8259.7|8244.7|8259.8|8244.8|8259.6|8244.6|8
1686297000000|2023-06-09 07:50:00|8259.6|8244.6|8259.7|8244.7|8260.4|8245.4|8259.5|8244.5|35
1686297300000|2023-06-09 07:55:00|8259.6|8244.6|8259.5|8244.5|8259.7|8244.7|8259.5|8244.5|10
1686297600000|2023-06-09 08:00:00|8259.6|8244.6|8261|8246|8266.2|8246.3|8259.5|8240.8|35
1686297900000|2023-06-09 08:05:00|8260.9|8245.9|8262.4|8247.4|8263|8248|8260.9|8245.9|50
1686298200000|2023-06-09 08:10:00|8262.5|8247.5|8262.1|8247.1|8263.4|8248.4|8262.1|8247.1|54
1686298500000|2023-06-09 08:15:00|8262.2|8247.2|8262.4|8247.4|8262.7|8247.7|8262|8247|22
1686298800000|2023-06-09 08:20:00|8262.3|8247.3|8262.7|8247.7|8262.9|8247.9|8262|8247|42
1686299100000|2023-06-09 08:25:00|8262.8|8247.8|8262.7|8247.7|8263|8248|8262.2|8247.2|28
1686299400000|2023-06-09 08:30:00|8262.8|8247.8|8263.6|8248.6|8263.9|8248.9|8262.8|8247.8|26
1686299700000|2023-06-09 08:35:00|8263.7|8248.7|8264|8249|8264.8|8249.8|8263.7|8248.7|48
1686300000000|2023-06-09 08:40:00|8263.9|8248.9|8264.6|8249.6|8265|8250|8263.8|8248.8|23
1686300300000|2023-06-09 08:45:00|8264.7|8249.7|8264.8|8249.8|8264.9|8249.9|8264.4|8249.4|22
1686300600000|2023-06-09 08:50:00|8264.7|8249.7|8264.8|8249.8|8264.8|8249.8|8264.4|8249.4|20
1686300900000|2023-06-09 08:55:00|8264.7|8249.7|8265.9|8250.9|8266.7|8251.7|8264.5|8249.5|52
1686301200000|2023-06-09 09:00:00|8266|8251|8265.4|8250.4|8271.2|8251.4|8265.3|8245.5|34
1686301500000|2023-06-09 09:05:00|8265.3|8250.3|8264.8|8249.8|8265.5|8250.5|8264.8|8249.8|20
1686301800000|2023-06-09 09:10:00|8264.7|8249.7|8263.9|8248.9|8264.7|8249.7|8263.8|8248.8|20
1686302100000|2023-06-09 09:15:00|8264|8249|8264.2|8249.2|8264.5|8249.5|8263.2|8248.2|43
1686302400000|2023-06-09 09:20:00|8264.3|8249.3|8265.1|8250.1|8265.3|8250.3|8263.9|8248.9|41
1686302700000|2023-06-09 09:25:00|8265.2|8250.2|8265.4|8250.4|8265.9|8250.9|8265|8250|52
1686303000000|2023-06-09 09:30:00|8265.5|8250.5|8264.9|8249.9|8265.5|8250.5|8264.2|8249.2|44
1686303300000|2023-06-09 09:35:00|8265|8250|8263.9|8248.9|8265|8250|8263.8|8248.8|26
1686303600000|2023-06-09 09:40:00|8264|8249|8263.7|8248.7|8264.2|8249.2|8263.1|8248.1|31
1686303900000|2023-06-09 09:45:00|8263.6|8248.6|8262.9|8247.9|8263.7|8248.7|8261.8|8246.8|29
1686304200000|2023-06-09 09:50:00|8262.8|8247.8|8262.8|8247.8|8263.1|8248.1|8262.5|8247.5|28
1686304500000|2023-06-09 09:55:00|8262.9|8247.9|8262.3|8247.3|8263|8248|8261.9|8246.9|29
1686304800000|2023-06-09 10:00:00|8262.4|8247.4|8262.8|8247.8|8262.8|8247.8|8262.3|8247.3|19
1686305100000|2023-06-09 10:05:00|8262.7|8247.7|8262.3|8247.3|8262.8|8247.8|8262.2|8247.2|9
1686305400000|2023-06-09 10:10:00|8262.2|8247.2|8262.3|8247.3|8262.3|8247.3|8262.2|8247.2|6
1686305700000|2023-06-09 10:15:00|8262.2|8247.2|8261.9|8246.9|8262.2|8247.2|8261.9|8246.9|6
1686306000000|2023-06-09 10:20:00|8262|8247|8262.4|8247.4|8262.7|8247.7|8262|8247|16
1686306300000|2023-06-09 10:25:00|8262.3|8247.3|8262.7|8247.7|8262.7|8247.7|8262.2|8247.2|6
1686306600000|2023-06-09 10:30:00|8262.8|8247.8|8263.1|8248.1|8263.2|8248.2|8262.8|8247.8|12
1686306900000|2023-06-09 10:35:00|8263.2|8248.2|8263.2|8248.2|8263.6|8248.6|8263.1|8248.1|27
1686307200000|2023-06-09 10:40:00|8263.1|8248.1|8262.8|8247.8|8263.2|8248.2|8262.7|8247.7|14
1686307500000|2023-06-09 10:45:00|8262.9|8247.9|8263.4|8248.4|8263.4|8248.4|8262.8|8247.8|15
1686307800000|2023-06-09 10:50:00|8263.3|8248.3|8263.7|8248.7|8263.7|8248.7|8263.2|8248.2|21
1686308100000|2023-06-09 10:55:00|8263.8|8248.8|8264.1|8249.1|8264.2|8249.2|8263.7|8248.7|21
1686308400000|2023-06-09 11:00:00|8264|8249|8269.3|8244.3|8269.4|8249.1|8263.9|8244.2|22
1686308700000|2023-06-09 11:05:00|8269.4|8244.4|8269.2|8244.2|8269.4|8244.4|8269.1|8244.1|15
1686309000000|2023-06-09 11:10:00|8269.1|8244.1|8263.8|8248.8|8269.1|8249.2|8263.4|8244.1|27
1686309300000|2023-06-09 11:15:00|8263.9|8248.9|8263.8|8248.8|8264|8249|8263.3|8248.3|33
1686309600000|2023-06-09 11:20:00|8264|8249|8262.8|8247.8|8264|8249|8262.5|8247.5|36
1686309900000|2023-06-09 11:25:00|8262.9|8247.9|8262.3|8247.3|8263.2|8248.2|8262.3|8247.3|32
1686310200000|2023-06-09 11:30:00|8267.3|8242.3|8267.2|8242.2|8267.4|8242.4|8267|8242|25
1686310500000|2023-06-09 11:35:00|8267.4|8242.4|8267.3|8242.3|8267.5|8242.5|8267.2|8242.2|9
1686310800000|2023-06-09 11:40:00|8267.4|8242.4|8267.5|8242.5|8267.7|8242.7|8267.1|8242.1|16
1686311100000|2023-06-09 11:45:00|8267.4|8242.4|8267|8242|8267.5|8242.5|8266.9|8241.9|41
1686311400000|2023-06-09 11:50:00|8267.3|8242.3|8267.6|8242.6|8268|8248.1|8263|8242.3|25
1686311700000|2023-06-09 11:55:00|8267.5|8242.5|8262.6|8247.6|8267.5|8247.6|8262.3|8242.4|15
1686312000000|2023-06-09 12:00:00|8262.7|8247.7|8262|8247|8267.6|8247.7|8261.4|8241.4|25
1686312300000|2023-06-09 12:05:00|8262.1|8247.1|8262.2|8247.2|8262.7|8247.7|8261.7|8246.7|23
1686312600000|2023-06-09 12:10:00|8262.3|8247.3|8267.6|8242.6|8267.6|8247.6|8262.3|8242.2|18
1686312900000|2023-06-09 12:15:00|8267.7|8242.7|8262.8|8247.8|8267.8|8247.9|8262.3|8242.4|25
1686313200000|2023-06-09 12:20:00|8262.7|8247.7|8262.6|8247.6|8267.6|8247.8|8262.3|8242.4|36
1686313500000|2023-06-09 12:25:00|8262.5|8247.5|8262.2|8247.2|8267.4|8247.6|8262.2|8242.2|18
1686313800000|2023-06-09 12:30:00|8262.1|8247.1|8266.8|8241.8|8266.9|8247.1|8260.4|8241.7|69
1686314100000|2023-06-09 12:35:00|8266.9|8241.9|8261.9|8246.9|8267|8247.4|8261.7|8241.7|23
1686314400000|2023-06-09 12:40:00|8262|8247|8261.6|8246.6|8262.4|8247.4|8261.5|8246.5|22
1686314700000|2023-06-09 12:45:00|8261.7|8246.7|8262.3|8247.3|8262.4|8247.4|8261.6|8246.6|32
1686315000000|2023-06-09 12:50:00|8262.2|8247.2|8263.1|8248.1|8263.1|8248.1|8261.8|8246.8|33
1686315300000|2023-06-09 12:55:00|8263.2|8248.2|8262|8247|8266.9|8248.3|8261.7|8241.9|33
1686315600000|2023-06-09 13:00:00|8261.8|8246.8|8261.4|8246.4|8266.6|8247.3|8261.4|8241.2|34
1686315900000|2023-06-09 13:05:00|8261.3|8246.3|8260.8|8245.8|8261.4|8246.4|8260.8|8245.8|7
1686316200000|2023-06-09 13:10:00|8260.7|8245.7|8260.7|8245.7|8260.7|8245.7|8260|8245|20
1686316500000|2023-06-09 13:15:00|8260.8|8245.8|8261.5|8246.5|8266.7|8246.8|8260.8|8241.1|21
1686316800000|2023-06-09 13:20:00|8261.3|8246.3|8266.1|8241.1|8266.5|8246.3|8261.1|8241.1|22
1686317100000|2023-06-09 13:25:00|8266.2|8241.2|8266.6|8241.6|8266.7|8246.9|8261.7|8240.5|24
1686317400000|2023-06-09 13:30:00|8266.5|8241.5|8260.8|8245.8|8266.5|8246.5|8260.8|8240.8|25
1686317700000|2023-06-09 13:35:00|8261.2|8246.2|8261.9|8246.9|8266.8|8246.9|8261.1|8241.3|27
1686318000000|2023-06-09 13:40:00|8262|8247|8262.1|8247.1|8262.3|8247.3|8261.2|8246.2|32
1686318300000|2023-06-09 13:45:00|8262|8247|8262.1|8247.1|8262.1|8247.1|8261.4|8246.4|16
1686318600000|2023-06-09 13:50:00|8262|8247|8261.5|8246.5|8262.1|8247.1|8261.3|8246.3|14
1686318900000|2023-06-09 13:55:00|8261.4|8246.4|8261.5|8246.5|8261.5|8246.5|8261.4|8246.4|2
1686319200000|2023-06-09 14:00:00|8261.4|8246.4|8259.2|8244.2|8261.4|8246.4|8259.2|8244.2|30
1686319500000|2023-06-09 14:05:00|8258.6|8243.6|8258.2|8243.2|8258.9|8243.9|8258.1|8243.1|35
1686319800000|2023-06-09 14:10:00|8258.1|8243.1|8258.6|8243.6|8258.8|8243.8|8258.1|8243.1|25
1686320100000|2023-06-09 14:15:00|8258.2|8243.2|8257.3|8242.3|8258.6|8243.6|8257.3|8242.3|32
1686320400000|2023-06-09 14:20:00|8257.4|8242.4|8257.2|8242.2|8257.6|8242.6|8257.2|8242.2|18
1686320700000|2023-06-09 14:25:00|8257.1|8242.1|8257.1|8242.1|8257.3|8242.3|8256.2|8241.2|34
1686321000000|2023-06-09 14:30:00|8257|8242|8258.7|8243.7|8258.8|8243.8|8256.9|8241.9|26
1686321300000|2023-06-09 14:35:00|8258.8|8243.8|8258.9|8243.9|8259.2|8244.2|8258.6|8243.6|16
1686321600000|2023-06-09 14:40:00|8259|8244|8258.9|8243.9|8259.1|8244.1|8258.8|8243.8|15
1686321900000|2023-06-09 14:45:00|8258.4|8243.4|8257.8|8242.8|8258.4|8243.4|8257.5|8242.5|19
1686322200000|2023-06-09 14:50:00|8262.7|8237.7|8262.6|8237.6|8263.5|8243.4|8257.3|8237.4|70
1686322500000|2023-06-09 14:55:00|8262.7|8237.7|8262.4|8237.4|8262.9|8242.6|8257.2|8236.1|68
1686322800000|2023-06-09 15:00:00|8262.3|8237.3|8257.6|8242.6|8262.3|8242.6|8257.1|8237.2|10
1686323100000|2023-06-09 15:05:00|8257.5|8242.5|8257.2|8242.2|8257.5|8242.5|8257.2|8242.2|18
1686323400000|2023-06-09 15:10:00|8256.9|8241.9|8257|8242|8257.2|8242.2|8256.6|8241.6|9
1686323700000|2023-06-09 15:15:00|8257.1|8242.1|8257.4|8242.4|8257.6|8242.6|8257.1|8242.1|6
1686324000000|2023-06-09 15:20:00|8257.3|8242.3|8257.8|8242.8|8257.8|8242.8|8257.1|8242.1|11
1686324300000|2023-06-09 15:25:00|8257.5|8242.5|8257.9|8242.9|8258|8243|8257.4|8242.4|14
1686324600000|2023-06-09 15:30:00|8257.8|8242.8|8258.2|8243.2|8258.5|8243.5|8257.8|8242.8|17
1686324900000|2023-06-09 15:35:00|8258.1|8243.1|8258.2|8243.2|8258.2|8243.2|8257.9|8242.9|11
1686325200000|2023-06-09 15:40:00|8258.3|8243.3|8258.3|8243.3|8258.5|8243.5|8258.2|8243.2|7
1686325500000|2023-06-09 15:45:00|8258.2|8243.2|8258|8243|8258.2|8243.2|8257.8|8242.8|9
1686325800000|2023-06-09 15:50:00|8258.1|8243.1|8258|8243|8258.2|8243.2|8257.7|8242.7|17
1686326100000|2023-06-09 15:55:00|8258.1|8243.1|8258.6|8243.6|8258.6|8243.6|8257.9|8242.9|25
1686326400000|2023-06-09 16:00:00|8258.5|8243.5|8259.5|8244.5|8259.5|8244.5|8258.4|8243.4|36
1686326700000|2023-06-09 16:05:00|8259.4|8244.4|8259.5|8244.5|8259.5|8244.5|8259.4|8244.4|6
1686327000000|2023-06-09 16:10:00|8259.4|8244.4|8258.4|8243.4|8259.4|8244.4|8258.4|8243.4|17
1686327300000|2023-06-09 16:15:00|8258.3|8243.3|8258.2|8243.2|8258.4|8243.4|8258.2|8243.2|4
1686327600000|2023-06-09 16:20:00|8258.3|8243.3|8259.1|8244.1|8259.1|8244.1|8258.3|8243.3|8
1686327900000|2023-06-09 16:25:00|8259.2|8244.2|8258.3|8243.3|8263.8|8244.2|8258.3|8238.8|10
1686328200000|2023-06-09 16:30:00|8258.4|8243.4|8259|8244|8259.2|8244.2|8258.1|8243.1|16
1686328500000|2023-06-09 16:35:00|8259.1|8244.1|8259.5|8244.5|8259.5|8244.5|8259.1|8244.1|7
1686328800000|2023-06-09 16:40:00|8259.8|8244.8|8259.3|8244.3|8259.8|8244.8|8259.2|8244.2|11
1686329100000|2023-06-09 16:45:00|8259.4|8244.4|8258.6|8243.6|8259.4|8244.4|8258.6|8243.6|10
1686329400000|2023-06-09 16:50:00|8258.5|8243.5|8258.3|8243.3|8258.5|8243.5|8258.3|8243.3|7
1686329700000|2023-06-09 16:55:00|8258.4|8243.4|8258.6|8243.6|8258.7|8243.7|8258.4|8243.4|9
1686330000000|2023-06-09 17:00:00|8258.7|8243.7|8258.3|8243.3|8258.8|8243.8|8258.2|8243.2|11
1686330300000|2023-06-09 17:05:00|8258.2|8243.2|8258.3|8243.3|8258.5|8243.5|8257.8|8242.8|16
1686330600000|2023-06-09 17:10:00|8258.4|8243.4|8263.5|8238.5|8263.5|8243.4|8258.4|8238.3|5
1686330900000|2023-06-09 17:15:00|8263.3|8238.3|8263.2|8238.2|8263.3|8238.3|8263.1|8238.1|6
1686331200000|2023-06-09 17:20:00|8263.1|8238.1|8263.3|8238.3|8263.3|8238.3|8263.1|8238.1|7
1686331500000|2023-06-09 17:25:00|8263.4|8238.4|8263.4|8238.4|8263.6|8243.3|8258|8237.9|14
1686331800000|2023-06-09 17:30:00|8263.3|8238.3|8263.4|8238.4|8263.8|8238.8|8263.1|8238.1|18
1686332100000|2023-06-09 17:35:00|8263.5|8238.5|8258.8|8243.8|8263.9|8243.9|8258.8|8238.5|7
1686332400000|2023-06-09 17:40:00|8258.7|8243.7|8258.6|8243.6|8258.7|8243.7|8258.5|8243.5|12
1686332700000|2023-06-09 17:45:00|8258.5|8243.5|8258.6|8243.6|8258.7|8243.7|8258.5|8243.5|14
1686333000000|2023-06-09 17:50:00|8258.7|8243.7|8258.3|8243.3|8263.7|8244|8258.3|8238.7|19
1686333300000|2023-06-09 17:55:00|8258.4|8243.4|8258.3|8243.3|8258.6|8243.6|8258.2|8243.2|9
1686333600000|2023-06-09 18:00:00|8258.2|8243.2|8258.3|8243.3|8258.4|8243.4|8258|8243|23
1686333900000|2023-06-09 18:05:00|8258.4|8243.4|8257.7|8242.7|8258.4|8243.4|8257.7|8242.7|5
1686334200000|2023-06-09 18:10:00|8262.6|8237.6|8258.1|8243.1|8262.6|8243.1|8257.5|8237.5|10
1686334500000|2023-06-09 18:15:00|8258.2|8243.2|8258.1|8243.1|8258.3|8243.3|8258.1|8243.1|10
1686334800000|2023-06-09 18:20:00|8258.2|8243.2|8258.1|8243.1|8258.2|8243.2|8258.1|8243.1|8
1686335100000|2023-06-09 18:25:00|8258|8243|8263.3|8238.3|8263.3|8243.3|8258|8238.1|10
1686335400000|2023-06-09 18:30:00|8263.4|8238.4|8263.3|8238.3|8263.4|8238.4|8263.3|8238.3|14
1686335700000|2023-06-09 18:35:00|8263.4|8238.4|8263.5|8238.5|8263.5|8238.5|8263.3|8238.3|12
1686336000000|2023-06-09 18:40:00|8263.4|8238.4|8258.2|8243.2|8263.4|8243.5|8258.1|8237.9|16
1686336300000|2023-06-09 18:45:00|8258.3|8243.3|8263.4|8238.4|8263.4|8243.4|8258.3|8238.2|22
1686336600000|2023-06-09 18:50:00|8263.3|8238.3|8262.8|8237.8|8263.5|8238.5|8262.8|8237.8|12
1686336900000|2023-06-09 18:55:00|8263|8238|8257.9|8242.9|8263.2|8243|8257.8|8237.8|19
1686337500000|2023-06-09 19:05:00|8257.8|8242.8|8257.9|8242.9|8257.9|8242.9|8257.8|8242.8|2
1686337800000|2023-06-09 19:10:00|8258|8243|8257.9|8242.9|8263|8243|8257.9|8237.9|5
1686338100000|2023-06-09 19:15:00|8258|8243|8257.9|8242.9|8258|8243|8257.9|8242.9|6
1686338400000|2023-06-09 19:20:00|8258|8243|8257.9|8242.9|8262.9|8243|8257.9|8237.8|8
1686338700000|2023-06-09 19:25:00|8257.8|8242.8|8257.9|8242.9|8258.1|8243.1|8257.8|8242.8|6
1686339000000|2023-06-09 19:30:00|8262.9|8237.9|8262.9|8237.9|8262.9|8237.9|8262.9|8237.9|1
1686339300000|2023-06-09 19:35:00|8263|8238|8257.8|8242.8|8263|8243|8257.8|8237.9|7
1686339600000|2023-06-09 19:40:00|8257.9|8242.9|8257.9|8242.9|8257.9|8242.9|8257.9|8242.9|1
1686339900000|2023-06-09 19:45:00|8258|8243|8257.8|8242.8|8258.1|8243.1|8257.7|8242.7|11
1686340200000|2023-06-09 19:50:00|8257.9|8242.9|8262.7|8237.7|8262.9|8243|8257.8|8237.6|9
1686528000000|2023-06-12 00:00:00|8262|8237|8262|8237|8262|8237|8262|8237|1
1686531600000|2023-06-12 01:00:00|8267.3|8242.3|8267.1|8242.1|8267.3|8242.3|8267|8242|5
1686531900000|2023-06-12 01:05:00|8267.2|8242.2|8267.1|8242.1|8267.2|8242.2|8267.1|8242.1|2
1686532500000|2023-06-12 01:15:00|8267.2|8242.2|8267.2|8242.2|8267.2|8242.2|8267.2|8242.2|1
1686532800000|2023-06-12 01:20:00|8267.1|8242.1|8267.2|8242.2|8267.2|8242.2|8267.1|8242.1|2
1686533100000|2023-06-12 01:25:00|8267.1|8242.1|8267.1|8242.1|8267.2|8242.2|8267.1|8242.1|3
1686533400000|2023-06-12 01:30:00|8267|8242|8267|8242|8267|8242|8267|8242|1
1686533700000|2023-06-12 01:35:00|8267.1|8242.1|8267|8242|8267.3|8242.3|8267|8242|12
1686534000000|2023-06-12 01:40:00|8267.1|8242.1|8267|8242|8267.1|8242.1|8267|8242|4
1686534300000|2023-06-12 01:45:00|8267.1|8242.1|8267.2|8242.2|8267.2|8242.2|8267|8242|10
1686534600000|2023-06-12 01:50:00|8267.1|8242.1|8267.5|8242.5|8267.5|8242.5|8266.8|8241.8|15
1686534900000|2023-06-12 01:55:00|8267.3|8242.3|8267.2|8242.2|8267.4|8242.4|8266.9|8241.9|11
1686535200000|2023-06-12 02:00:00|8267.1|8242.1|8264.3|8239.3|8267.2|8242.2|8264.3|8239.3|21
1686535500000|2023-06-12 02:05:00|8264.4|8239.4|8267.7|8242.7|8267.9|8242.9|8264.4|8239.4|23
1686535800000|2023-06-12 02:10:00|8267.6|8242.6|8267.9|8242.9|8267.9|8242.9|8267.3|8242.3|34
1686536100000|2023-06-12 02:15:00|8267.7|8242.7|8267.3|8242.3|8267.9|8242.9|8265.1|8240.1|42
1686536400000|2023-06-12 02:20:00|8267.4|8242.4|8267.2|8242.2|8267.4|8242.4|8267.2|8242.2|15
1686536700000|2023-06-12 02:25:00|8267.3|8242.3|8264.9|8239.9|8267.4|8242.4|8264.8|8239.8|35
1686537000000|2023-06-12 02:30:00|8264.8|8239.8|8267.5|8242.5|8267.7|8242.7|8260.2|8235.2|74
1686537300000|2023-06-12 02:35:00|8267.4|8242.4|8267.9|8242.9|8267.9|8242.9|8267.3|8242.3|19
1686537600000|2023-06-12 02:40:00|8266.7|8241.7|8265.9|8240.9|8266.7|8241.7|8265.8|8240.8|30
1686537900000|2023-06-12 02:45:00|8266.1|8241.1|8265.8|8240.8|8267.3|8242.3|8265.5|8240.5|41
1686538200000|2023-06-12 02:50:00|8265.7|8240.7|8265.5|8240.5|8267.4|8242.4|8265.2|8240.2|37
1686538500000|2023-06-12 02:55:00|8265.6|8240.6|8267.3|8242.3|8267.5|8242.5|8265.6|8240.6|45
1686538800000|2023-06-12 03:00:00|8267.2|8242.2|8266.7|8241.7|8267.9|8242.9|8266.6|8241.6|20
1686539100000|2023-06-12 03:05:00|8266.8|8241.8|8266.5|8241.5|8266.8|8241.8|8266.5|8241.5|8
1686539400000|2023-06-12 03:10:00|8266.6|8241.6|8266.6|8241.6|8266.7|8241.7|8266.6|8241.6|3
1686539700000|2023-06-12 03:15:00|8266.7|8241.7|8266.6|8241.6|8266.7|8241.7|8266.6|8241.6|4
1686540000000|2023-06-12 03:20:00|8266.5|8241.5|8266.6|8241.6|8266.6|8241.6|8266.5|8241.5|2
1686540300000|2023-06-12 03:25:00|8266.5|8241.5|8266.2|8241.2|8266.5|8241.5|8266.2|8241.2|6
1686540600000|2023-06-12 03:30:00|8266.1|8241.1|8260.3|8245.3|8266.9|8245.5|8259.5|8240.2|75
1686540900000|2023-06-12 03:35:00|8260.2|8245.2|8260.1|8245.1|8265|8246.3|8260|8240|51
1686541200000|2023-06-12 03:40:00|8260.2|8245.2|8259.6|8244.6|8260.9|8245.9|8258.8|8243.8|61
1686541500000|2023-06-12 03:45:00|8259.5|8244.5|8259.1|8244.1|8260.2|8245.2|8259|8244|27
1686541800000|2023-06-12 03:50:00|8259|8244|8258.5|8243.5|8259.4|8244.4|8258.3|8243.3|46
1686542100000|2023-06-12 03:55:00|8258.6|8243.6|8256.3|8241.3|8263|8243.6|8255.9|8238|69
1686542400000|2023-06-12 04:00:00|8256.2|8241.2|8256.1|8241.1|8256.8|8241.8|8256.1|8241.1|28
1686542700000|2023-06-12 04:05:00|8256.2|8241.2|8257|8242|8257|8242|8256.2|8241.2|32
1686543000000|2023-06-12 04:10:00|8257.4|8242.4|8258.7|8243.7|8258.7|8243.7|8257.4|8242.4|42
1686543300000|2023-06-12 04:15:00|8258.8|8243.8|8257.9|8242.9|8259.1|8244.1|8257.8|8242.8|41
1686543600000|2023-06-12 04:20:00|8258.1|8243.1|8258.9|8243.9|8259.1|8244.1|8258.1|8243.1|24
1686543900000|2023-06-12 04:25:00|8259|8244|8259.4|8244.4|8259.7|8244.7|8259|8244|27
1686544200000|2023-06-12 04:30:00|8259.3|8244.3|8259|8244|8259.7|8244.7|8258.5|8243.5|22
1686544500000|2023-06-12 04:35:00|8259.1|8244.1|8259|8244|8259.3|8244.3|8258.8|8243.8|8
1686544800000|2023-06-12 04:40:00|8258.9|8243.9|8259.2|8244.2|8259.3|8244.3|8258.9|8243.9|6
1686545100000|2023-06-12 04:45:00|8259.1|8244.1|8259.5|8244.5|8259.6|8244.6|8259|8244|11
1686545400000|2023-06-12 04:50:00|8259.6|8244.6|8259.2|8244.2|8259.8|8244.8|8259.2|8244.2|13
1686545700000|2023-06-12 04:55:00|8259.1|8244.1|8259|8244|8259.1|8244.1|8258.8|8243.8|18
1686546000000|2023-06-12 05:00:00|8259.1|8244.1|8259.1|8244.1|8259.3|8244.3|8258.9|8243.9|19
1686546300000|2023-06-12 05:05:00|8258.8|8243.8|8258.7|8243.7|8258.9|8243.9|8258.3|8243.3|29
1686546600000|2023-06-12 05:10:00|8258.6|8243.6|8259.8|8244.8|8260.1|8245.1|8258.4|8243.4|27
1686546900000|2023-06-12 05:15:00|8259.7|8244.7|8259.4|8244.4|8259.7|8244.7|8259.3|8244.3|31
1686547200000|2023-06-12 05:20:00|8259.5|8244.5|8259.7|8244.7|8259.8|8244.8|8259.2|8244.2|37
1686547500000|2023-06-12 05:25:00|8259.8|8244.8|8260.5|8245.5|8260.5|8245.5|8259.8|8244.8|19
1686547800000|2023-06-12 05:30:00|8260.4|8245.4|8260.5|8245.5|8261.1|8246.1|8260.4|8245.4|39
1686548100000|2023-06-12 05:35:00|8260.4|8245.4|8261|8246|8261|8246|8260.4|8245.4|17
1686548400000|2023-06-12 05:40:00|8261.1|8246.1|8261.2|8246.2|8261.2|8246.2|8260.6|8245.6|18
1686548700000|2023-06-12 05:45:00|8261.3|8246.3|8261.5|8246.5|8261.9|8246.9|8261.1|8246.1|26
1686549000000|2023-06-12 05:50:00|8261.6|8246.6|8261.8|8246.8|8261.9|8246.9|8261.4|8246.4|16
1686549300000|2023-06-12 05:55:00|8261.7|8246.7|8260.8|8245.8|8261.7|8246.7|8260.1|8245.1|46
1686549600000|2023-06-12 06:00:00|8260.7|8245.7|8260.8|8245.8|8261.4|8246.4|8260.4|8245.4|36
1686549900000|2023-06-12 06:05:00|8260.7|8245.7|8260.3|8245.3|8260.8|8245.8|8260.2|8245.2|47
1686550200000|2023-06-12 06:10:00|8260|8245|8259.8|8244.8|8260.4|8245.4|8259.8|8244.8|19
1686550500000|2023-06-12 06:15:00|8259.7|8244.7|8260.7|8245.7|8260.7|8245.7|8259.7|8244.7|32
1686550800000|2023-06-12 06:20:00|8260.6|8245.6|8260.4|8245.4|8260.8|8245.8|8260.3|8245.3|39
1686551100000|2023-06-12 06:25:00|8260.3|8245.3|8260.3|8245.3|8260.6|8245.6|8259.9|8244.9|49
1686551400000|2023-06-12 06:30:00|8260.4|8245.4|8260.6|8245.6|8260.9|8245.9|8260.3|8245.3|19
1686551700000|2023-06-12 06:35:00|8260.5|8245.5|8260.8|8245.8|8260.8|8245.8|8260|8245|19
1686552000000|2023-06-12 06:40:00|8260.7|8245.7|8260.3|8245.3|8260.7|8245.7|8260.2|8245.2|11
1686552300000|2023-06-12 06:45:00|8260.4|8245.4|8260.6|8245.6|8260.6|8245.6|8260|8245|26
1686552600000|2023-06-12 06:50:00|8260.7|8245.7|8261.2|8246.2|8261.7|8246.7|8260.7|8245.7|11
1686552900000|2023-06-12 06:55:00|8261.3|8246.3|8261.2|8246.2|8261.3|8246.3|8261.1|8246.1|8
1686553200000|2023-06-12 07:00:00|8261.3|8246.3|8261.1|8246.1|8261.4|8246.4|8261.1|8246.1|18
1686553500000|2023-06-12 07:05:00|8261|8246|8261.5|8246.5|8261.6|8246.6|8261|8246|16
1686553800000|2023-06-12 07:10:00|8261.4|8246.4|8262.2|8247.2|8262.3|8247.3|8261.4|8246.4|13
1686554100000|2023-06-12 07:15:00|8262.3|8247.3|8262.9|8247.9|8263.1|8248.1|8262.3|8247.3|27
1686554400000|2023-06-12 07:20:00|8263.1|8248.1|8262.5|8247.5|8263.2|8248.2|8262.4|8247.4|34
1686554700000|2023-06-12 07:25:00|8262.7|8247.7|8262.7|8247.7|8263.3|8248.3|8262.5|8247.5|25
1686555000000|2023-06-12 07:30:00|8262.8|8247.8|8262.1|8247.1|8262.8|8247.8|8262.1|8247.1|18
1686555300000|2023-06-12 07:35:00|8262|8247|8260.7|8245.7|8262|8247|8260.5|8245.5|29
1686555600000|2023-06-12 07:40:00|8260.8|8245.8|8260.6|8245.6|8261.3|8246.3|8260.6|8245.6|26
1686555900000|2023-06-12 07:45:00|8260.7|8245.7|8259.8|8244.8|8260.7|8245.7|8259.6|8244.6|42
1686556200000|2023-06-12 07:50:00|8260.1|8245.1|8259.7|8244.7|8260.1|8245.1|8259|8244|55
1686556500000|2023-06-12 07:55:00|8259.8|8244.8|8259.6|8244.6|8260.6|8245.6|8259|8244|31
1686556800000|2023-06-12 08:00:00|8259.5|8244.5|8258.4|8243.4|8264.3|8245.1|8258.3|8239.3|95
1686557100000|2023-06-12 08:05:00|8258.5|8243.5|8258.2|8243.2|8258.5|8243.5|8258|8243|19
1686557400000|2023-06-12 08:10:00|8258.1|8243.1|8258.3|8243.3|8259|8244|8258|8243|34
1686557700000|2023-06-12 08:15:00|8258.2|8243.2|8259.3|8244.3|8260|8245|8258.1|8243.1|36
1686558000000|2023-06-12 08:20:00|8259.4|8244.4|8259.2|8244.2|8259.9|8244.9|8259.2|8244.2|20
1686558300000|2023-06-12 08:25:00|8259.1|8244.1|8259.4|8244.4|8259.4|8244.4|8258.6|8243.6|19
1686558600000|2023-06-12 08:30:00|8259.3|8244.3|8259.1|8244.1|8259.8|8244.8|8258.7|8243.7|27
1686558900000|2023-06-12 08:35:00|8259.2|8244.2|8257.6|8242.6|8259.2|8244.2|8256.5|8241.5|75
1686559200000|2023-06-12 08:40:00|8257.7|8242.7|8257.3|8242.3|8258|8243|8256.8|8241.8|33
1686559500000|2023-06-12 08:45:00|8257.4|8242.4|8258.1|8243.1|8258.3|8243.3|8257.4|8242.4|27
1686559800000|2023-06-12 08:50:00|8258.7|8243.7|8259.2|8244.2|8259.9|8244.9|8258.7|8243.7|35
1686560100000|2023-06-12 08:55:00|8259.1|8244.1|8258.8|8243.8|8264|8244.3|8258.7|8238.7|18
1686560400000|2023-06-12 09:00:00|8258.4|8243.4|8257.8|8242.8|8258.4|8243.4|8257.5|8242.5|28
1686560700000|2023-06-12 09:05:00|8257.9|8242.9|8258.4|8243.4|8258.4|8243.4|8257.6|8242.6|19
1686561000000|2023-06-12 09:10:00|8258.5|8243.5|8258.4|8243.4|8258.6|8243.6|8258|8243|30
1686561300000|2023-06-12 09:15:00|8258.5|8243.5|8259|8244|8259.4|8244.4|8258.5|8243.5|14
1686561600000|2023-06-12 09:20:00|8259.1|8244.1|8259.3|8244.3|8259.6|8244.6|8258.9|8243.9|16
1686561900000|2023-06-12 09:25:00|8259.2|8244.2|8258.7|8243.7|8259.2|8244.2|8258.5|8243.5|28
1686562200000|2023-06-12 09:30:00|8258.8|8243.8|8259|8244|8259.3|8244.3|8258.7|8243.7|18
1686562500000|2023-06-12 09:35:00|8258.9|8243.9|8258.8|8243.8|8259.1|8244.1|8258.7|8243.7|20
1686562800000|2023-06-12 09:40:00|8258.7|8243.7|8258.4|8243.4|8258.8|8243.8|8257.9|8242.9|24
1686563100000|2023-06-12 09:45:00|8258.5|8243.5|8259.6|8244.6|8265|8244.8|8258.4|8239.4|38
1686563400000|2023-06-12 09:50:00|8259.7|8244.7|8259.2|8244.2|8260.3|8245.3|8258.7|8243.7|25
1686563700000|2023-06-12 09:55:00|8259.1|8244.1|8257.6|8242.6|8259.1|8244.1|8257.4|8242.4|21
1686564000000|2023-06-12 10:00:00|8257.5|8242.5|8257.6|8242.6|8262.9|8243.3|8257.5|8237.9|33
1686564300000|2023-06-12 10:05:00|8257.7|8242.7|8257.8|8242.8|8257.8|8242.8|8257.5|8242.5|14
1686564600000|2023-06-12 10:10:00|8257.9|8242.9|8258.6|8243.6|8258.7|8243.7|8257.8|8242.8|14
1686564900000|2023-06-12 10:15:00|8258.5|8243.5|8258.6|8243.6|8258.6|8243.6|8258.4|8243.4|8
1686565200000|2023-06-12 10:20:00|8258.5|8243.5|8258.4|8243.4|8258.5|8243.5|8258.4|8243.4|2
1686565500000|2023-06-12 10:25:00|8258.3|8243.3|8258.3|8243.3|8258.3|8243.3|8258.3|8243.3|1
1686565800000|2023-06-12 10:30:00|8258.2|8243.2|8257.7|8242.7|8258.2|8243.2|8257.7|8242.7|6
1686566100000|2023-06-12 10:35:00|8257.8|8242.8|8257.7|8242.7|8257.9|8242.9|8257.5|8242.5|7
1686566400000|2023-06-12 10:40:00|8257.8|8242.8|8258.5|8243.5|8258.5|8243.5|8257.8|8242.8|12
1686566700000|2023-06-12 10:45:00|8258.6|8243.6|8259.9|8244.9|8265.1|8245.3|8258.6|8240.1|42
1686567000000|2023-06-12 10:50:00|8260|8245|8264.6|8239.6|8264.7|8245|8259.5|8239.6|19
1686567300000|2023-06-12 10:55:00|8264.7|8239.7|8259.7|8244.7|8264.7|8244.7|8259.6|8239.6|5
1686567600000|2023-06-12 11:00:00|8259.8|8244.8|8259.5|8244.5|8260|8245|8259.5|8244.5|18
1686567900000|2023-06-12 11:05:00|8259.4|8244.4|8259.5|8244.5|8259.7|8244.7|8259.2|8244.2|35
1686568200000|2023-06-12 11:10:00|8259.6|8244.6|8259.7|8244.7|8259.9|8244.9|8259.6|8244.6|19
1686568500000|2023-06-12 11:15:00|8259.6|8244.6|8259.8|8244.8|8259.9|8244.9|8259.3|8244.3|11
1686568800000|2023-06-12 11:20:00|8259.9|8244.9|8260.1|8245.1|8260.2|8245.2|8259.6|8244.6|33
1686569100000|2023-06-12 11:25:00|8260|8245|8259.5|8244.5|8260.1|8245.1|8259.5|8244.5|25
1686569400000|2023-06-12 11:30:00|8259.4|8244.4|8264.3|8239.3|8264.7|8245.1|8259.4|8239.3|8
1686569700000|2023-06-12 11:35:00|8264.4|8239.4|8264.4|8239.4|8264.8|8239.8|8264.3|8239.3|13
1686570000000|2023-06-12 11:40:00|8264.6|8239.6|8259.9|8244.9|8265|8245|8259.9|8239.6|6
1686570300000|2023-06-12 11:45:00|8259.8|8244.8|8260|8245|8265|8245.1|8259.8|8239.9|8
1686570600000|2023-06-12 11:50:00|8259.9|8244.9|8264.9|8239.9|8265.1|8245.2|8259.7|8239.8|16
1686570900000|2023-06-12 11:55:00|8264.8|8239.8|8260.2|8245.2|8265.2|8245.6|8259.9|8239.8|19
1686571200000|2023-06-12 12:00:00|8260.1|8245.1|8263.7|8238.7|8265.4|8245.3|8260.1|8237.7|59
1686571500000|2023-06-12 12:05:00|8263.6|8238.6|8264|8239|8265.7|8240.7|8263.5|8238.5|44
1686571800000|2023-06-12 12:10:00|8259.6|8244.6|8259.3|8244.3|8259.8|8244.8|8259.2|8244.2|14
1686572100000|2023-06-12 12:15:00|8259.5|8244.5|8263.2|8238.2|8265.1|8244.9|8258.8|8238.2|17
1686572400000|2023-06-12 12:20:00|8263.1|8238.1|8262.5|8237.5|8263.2|8238.2|8262.5|8237.5|11
1686572700000|2023-06-12 12:25:00|8262.2|8237.2|8264.1|8239.1|8264.1|8239.1|8262|8237|37
1686573000000|2023-06-12 12:30:00|8264.3|8239.3|8264.7|8239.7|8266.1|8241.1|8264.2|8239.2|78
1686573300000|2023-06-12 12:35:00|8264.8|8239.8|8265.4|8240.4|8265.5|8240.5|8264|8239|68
1686573600000|2023-06-12 12:40:00|8265|8240|8265.8|8240.8|8266|8241|8264.9|8239.9|32
1686573900000|2023-06-12 12:45:00|8265.9|8240.9|8260.4|8245.4|8266.6|8246.3|8260.4|8240.7|37
1686574200000|2023-06-12 12:50:00|8260.5|8245.5|8260.6|8245.6|8266.1|8246.4|8260.3|8240.3|47
1686574500000|2023-06-12 12:55:00|8260.7|8245.7|8261.3|8246.3|8262|8247|8260.6|8245.6|30
1686574800000|2023-06-12 13:00:00|8261.4|8246.4|8261|8246|8266.3|8246.8|8261|8241.3|28
1686575100000|2023-06-12 13:05:00|8261.2|8246.2|8269.8|8244.8|8269.9|8248.5|8261.2|8241.7|70
1686575400000|2023-06-12 13:10:00|8269.9|8244.9|8262.8|8247.8|8270.1|8248.7|8262.5|8242.3|38
1686575700000|2023-06-12 13:15:00|8267.7|8242.7|8267.5|8242.5|8267.9|8242.9|8267.2|8242.2|23
1686576000000|2023-06-12 13:20:00|8267.7|8242.7|8262.5|8247.5|8267.7|8247.5|8262.5|8242.1|13
1686576300000|2023-06-12 13:25:00|8262.4|8247.4|8266.1|8241.1|8267|8247.7|8261.2|8241.1|32
1686576600000|2023-06-12 13:30:00|8266.2|8241.2|8261.9|8246.9|8266.2|8247.1|8261.5|8241.2|29
1686576900000|2023-06-12 13:35:00|8261.5|8246.5|8262.1|8247.1|8262.1|8247.1|8261.3|8246.3|20
1686577200000|2023-06-12 13:40:00|8262.2|8247.2|8262.2|8247.2|8267.6|8247.7|8262.1|8242.6|51
1686577500000|2023-06-12 13:45:00|8262.3|8247.3|8263|8248|8267|8248.3|8262.2|8242|34
1686577800000|2023-06-12 13:50:00|8263.1|8248.1|8263|8248|8263.8|8248.8|8262.7|8247.7|56
1686578100000|2023-06-12 13:55:00|8262.9|8247.9|8262.7|8247.7|8263.3|8248.3|8262.5|8247.5|37
1686578400000|2023-06-12 14:00:00|8262.6|8247.6|8261.9|8246.9|8262.6|8247.6|8261.4|8246.4|42
1686578700000|2023-06-12 14:05:00|8261.8|8246.8|8262.1|8247.1|8262.2|8247.2|8260.5|8245.5|39
1686579000000|2023-06-12 14:10:00|8262.2|8247.2|8261.6|8246.6|8262.2|8247.2|8261.3|8246.3|21
1686579300000|2023-06-12 14:15:00|8261.5|8246.5|8261.7|8246.7|8262.2|8247.2|8261.4|8246.4|14
1686579600000|2023-06-12 14:20:00|8261.8|8246.8|8261.4|8246.4|8262|8247|8261.4|8246.4|9
1686579900000|2023-06-12 14:25:00|8261.2|8246.2|8261.7|8246.7|8261.8|8246.8|8260.8|8245.8|39
1686580200000|2023-06-12 14:30:00|8261.8|8246.8|8261.4|8246.4|8261.8|8246.8|8261.2|8246.2|10
1686580500000|2023-06-12 14:35:00|8261.3|8246.3|8261.6|8246.6|8261.6|8246.6|8261.3|8246.3|10
1686580800000|2023-06-12 14:40:00|8261.5|8246.5|8262.3|8247.3|8266.9|8247.4|8261.5|8241.8|34
1686581100000|2023-06-12 14:45:00|8262.2|8247.2|8261.7|8246.7|8262.2|8247.2|8261.7|8246.7|12
1686581400000|2023-06-12 14:50:00|8261.9|8246.9|8266.5|8241.5|8267.6|8247.2|8261.3|8241.5|39
1686581700000|2023-06-12 14:55:00|8266.4|8241.4|8266.3|8241.3|8266.7|8241.7|8266.2|8241.2|37
1686582000000|2023-06-12 15:00:00|8266.2|8241.2|8261.4|8246.4|8266.2|8246.4|8261.2|8241|9
1686582300000|2023-06-12 15:05:00|8261.3|8246.3|8260.9|8245.9|8261.3|8246.3|8260.7|8245.7|21
1686582600000|2023-06-12 15:10:00|8261|8246|8265.2|8240.2|8265.9|8246.1|8260.2|8240.2|38
1686582900000|2023-06-12 15:15:00|8265.3|8240.3|8265.3|8240.3|8265.7|8240.7|8265.2|8240.2|25
1686583200000|2023-06-12 15:20:00|8265.2|8240.2|8259.9|8244.9|8265.3|8245.6|8259.9|8240|27
1686583500000|2023-06-12 15:25:00|8259.8|8244.8|8260|8245|8260.1|8245.1|8259|8244|38
1686583800000|2023-06-12 15:30:00|8260.2|8245.2|8265.4|8240.4|8265.6|8245.2|8259.9|8240|26
1686584100000|2023-06-12 15:35:00|8265.6|8240.6|8259.9|8244.9|8265.6|8245.1|8259.8|8239.9|22
1686584400000|2023-06-12 15:40:00|8260|8245|8262.5|8237.5|8264.3|8245|8258.8|8236.5|32
1686584700000|2023-06-12 15:45:00|8262.7|8237.7|8264.4|8239.4|8264.4|8244.6|8257.9|8237.7|24
1686585000000|2023-06-12 15:50:00|8264.5|8239.5|8263.8|8238.8|8264.6|8239.6|8263.8|8238.8|28
1686585300000|2023-06-12 15:55:00|8263.9|8238.9|8258.5|8243.5|8264|8244.1|8258.4|8238.9|13
1686585600000|2023-06-12 16:00:00|8258.6|8243.6|8258.3|8243.3|8263.5|8243.6|8258.3|8238.2|6
1686585900000|2023-06-12 16:05:00|8258.2|8243.2|8258.2|8243.2|8258.3|8243.3|8258.1|8243.1|5
1686586200000|2023-06-12 16:10:00|8258.3|8243.3|8258.5|8243.5|8258.5|8243.5|8258.3|8243.3|5
1686586500000|2023-06-12 16:15:00|8258.4|8243.4|8258.6|8243.6|8258.6|8243.6|8258.4|8243.4|3
1686586800000|2023-06-12 16:20:00|8258.7|8243.7|8264|8239|8264|8244.3|8258.3|8239|26
1686587100000|2023-06-12 16:25:00|8264.1|8239.1|8264.4|8239.4|8264.4|8244.4|8259.3|8239.1|7
1686587400000|2023-06-12 16:30:00|8264.1|8239.1|8258.4|8243.4|8264.1|8244|8258.4|8238.4|10
1686587700000|2023-06-12 16:35:00|8258.3|8243.3|8257.8|8242.8|8258.3|8243.3|8257.8|8242.8|11
1686588000000|2023-06-12 16:40:00|8257.9|8242.9|8258.2|8243.2|8258.2|8243.2|8257.9|8242.9|24
1686588300000|2023-06-12 16:45:00|8258.1|8243.1|8258|8243|8258.3|8243.3|8257.9|8242.9|24
1686588600000|2023-06-12 16:50:00|8258.1|8243.1|8258.4|8243.4|8258.4|8243.4|8258|8243|16
1686588900000|2023-06-12 16:55:00|8258.5|8243.5|8258.2|8243.2|8258.5|8243.5|8258.1|8243.1|11
1686589200000|2023-06-12 17:00:00|8258.1|8243.1|8257.9|8242.9|8258.3|8243.3|8257.9|8242.9|6
1686589500000|2023-06-12 17:05:00|8258|8243|8257.9|8242.9|8258|8243|8257.8|8242.8|8
1686589800000|2023-06-12 17:10:00|8263|8238|8257.8|8242.8|8263|8242.9|8257.6|8237.5|24
1686590100000|2023-06-12 17:15:00|8257.7|8242.7|8263.1|8238.1|8263.1|8242.8|8257.6|8237.9|11
1686590400000|2023-06-12 17:20:00|8263.2|8238.2|8263|8238|8263.6|8238.6|8263|8238|9
1686590700000|2023-06-12 17:25:00|8263.1|8238.1|8262.7|8237.7|8263.1|8242.8|8257.7|8237.4|23
1686591000000|2023-06-12 17:30:00|8262.8|8237.8|8262.7|8237.7|8262.8|8237.8|8262.6|8237.6|5
1686591300000|2023-06-12 17:35:00|8262.8|8237.8|8257.6|8242.6|8262.9|8243.1|8257.6|8237.8|9
1686591600000|2023-06-12 17:40:00|8257.7|8242.7|8256.9|8241.9|8257.7|8242.7|8256.9|8241.9|11
1686591900000|2023-06-12 17:45:00|8256.8|8241.8|8256.2|8241.2|8261.7|8241.8|8256.1|8236.4|16
1686592200000|2023-06-12 17:50:00|8256.3|8241.3|8261.2|8236.2|8261.3|8241.3|8256.3|8236.2|3
1686592500000|2023-06-12 17:55:00|8261.3|8236.3|8256.4|8241.4|8261.7|8241.5|8256.4|8236.2|12
1686592800000|2023-06-12 18:00:00|8256.5|8241.5|8256.4|8241.4|8256.5|8241.5|8256.3|8241.3|12
1686593100000|2023-06-12 18:05:00|8256.5|8241.5|8256.5|8241.5|8256.5|8241.5|8256.4|8241.4|3
1686593400000|2023-06-12 18:10:00|8256.6|8241.6|8256.6|8241.6|8256.6|8241.6|8256.6|8241.6|1
1686593700000|2023-06-12 18:15:00|8256.5|8241.5|8258.4|8233.4|8261.3|8241.5|8254.7|8233.1|30
1686594000000|2023-06-12 18:20:00|8258.3|8233.3|8259.6|8234.6|8261.4|8236.4|8258.3|8233.3|50
1686594300000|2023-06-12 18:25:00|8259.5|8234.5|8259.7|8234.7|8259.7|8234.7|8259.4|8234.4|5
1686594600000|2023-06-12 18:30:00|8259.6|8234.6|8259.2|8234.2|8260|8235|8258.7|8233.7|28
1686594900000|2023-06-12 18:35:00|8259.1|8234.1|8259.5|8234.5|8259.8|8234.8|8258.5|8233.5|30
1686595200000|2023-06-12 18:40:00|8259.4|8234.4|8259.2|8234.2|8259.4|8234.4|8259.1|8234.1|3
1686595500000|2023-06-12 18:45:00|8259.1|8234.1|8257.9|8232.9|8259.2|8234.2|8257.9|8232.9|28
1686595800000|2023-06-12 18:50:00|8257.8|8232.8|8257.8|8232.8|8258.1|8233.1|8257.1|8232.1|28
1686596100000|2023-06-12 18:55:00|8257.9|8232.9|8259.1|8234.1|8259.7|8238.5|8253.5|8232.9|17
1686596400000|2023-06-12 19:00:00|8254.1|8239.1|8254.1|8239.1|8254.1|8239.1|8254.1|8239.1|1
1686596700000|2023-06-12 19:05:00|8254|8239|8258.6|8233.6|8258.9|8239|8253.8|8233.5|26
1686597000000|2023-06-12 19:10:00|8258.5|8233.5|8257.6|8232.6|8258.7|8233.7|8257.6|8232.6|26
1686597300000|2023-06-12 19:15:00|8257.7|8232.7|8257.3|8232.3|8257.7|8232.7|8257.3|8232.3|5
1686597600000|2023-06-12 19:20:00|8257.4|8232.4|8257.3|8232.3|8257.4|8232.4|8257.2|8232.2|4
1686597900000|2023-06-12 19:25:00|8257.2|8232.2|8257.7|8232.7|8257.7|8237.8|8252.7|8232.2|7
1686598200000|2023-06-12 19:30:00|8257.8|8232.8|8257.7|8232.7|8257.8|8232.8|8257.7|8232.7|2
1686598500000|2023-06-12 19:35:00|8257.6|8232.6|8257.5|8232.5|8257.6|8232.6|8257.5|8232.5|2
1686598800000|2023-06-12 19:40:00|8257.6|8232.6|8257.6|8232.6|8257.6|8232.6|8257.5|8232.5|3
1686599100000|2023-06-12 19:45:00|8257.5|8232.5|8251.7|8236.7|8257.5|8236.7|8251.7|8231.6|11
1686599400000|2023-06-12 19:50:00|8251.8|8236.8|8251.7|8236.7|8251.9|8236.9|8251.6|8236.6|15
1686599700000|2023-06-12 19:55:00|8251.6|8236.6|8251.5|8236.5|8251.8|8236.8|8251.4|8236.4|5
1686614400000|2023-06-13 00:00:00|8254.9|8229.9|8254.9|8229.9|8254.9|8229.9|8254.9|8229.9|1
1686618000000|2023-06-13 01:00:00|8261.7|8236.7|8261.7|8236.7|8261.7|8236.7|8261.6|8236.6|3
1686618300000|2023-06-13 01:05:00|8261.8|8236.8|8258.1|8233.1|8261.8|8236.8|8258.1|8233.1|27
1686618600000|2023-06-13 01:10:00|8258.2|8233.2|8258.3|8233.3|8258.4|8233.4|8258|8233|40
1686618900000|2023-06-13 01:15:00|8258.4|8233.4|8258.5|8233.5|8258.7|8233.7|8258.2|8233.2|15
1686619200000|2023-06-13 01:20:00|8258.6|8233.6|8259|8234|8259.5|8234.5|8258.4|8233.4|56
1686619500000|2023-06-13 01:25:00|8258.9|8233.9|8258.2|8233.2|8258.9|8233.9|8257.9|8232.9|29
1686619800000|2023-06-13 01:30:00|8258.7|8233.7|8257.6|8232.6|8259.4|8234.4|8257.2|8232.2|47
1686620100000|2023-06-13 01:35:00|8257.5|8232.5|8258.6|8233.6|8258.8|8233.8|8257.5|8232.5|23
1686620400000|2023-06-13 01:40:00|8258.5|8233.5|8257.9|8232.9|8258.5|8233.5|8257.8|8232.8|16
1686620700000|2023-06-13 01:45:00|8257.8|8232.8|8257.7|8232.7|8257.8|8232.8|8253.1|8228.1|15
1686621000000|2023-06-13 01:50:00|8257.8|8232.8|8258.6|8233.6|8258.6|8233.6|8257.8|8232.8|12
1686621300000|2023-06-13 01:55:00|8258.2|8233.2|8257.6|8232.6|8258.3|8233.3|8257.6|8232.6|10
1686621600000|2023-06-13 02:00:00|8257.7|8232.7|8257.2|8232.2|8257.9|8232.9|8257.1|8232.1|18
1686621900000|2023-06-13 02:05:00|8257.1|8232.1|8256.8|8231.8|8257.1|8232.1|8256.8|8231.8|6
1686622200000|2023-06-13 02:10:00|8256.7|8231.7|8256.8|8231.8|8256.8|8231.8|8256.7|8231.7|2
1686622500000|2023-06-13 02:15:00|8256.9|8231.9|8257.6|8232.6|8257.7|8232.7|8256.9|8231.9|14
1686622800000|2023-06-13 02:20:00|8257.5|8232.5|8259.4|8234.4|8259.8|8234.8|8257.4|8232.4|13
1686623100000|2023-06-13 02:25:00|8259.5|8234.5|8259.7|8234.7|8259.7|8234.7|8259.5|8234.5|2
1686623400000|2023-06-13 02:30:00|8259.8|8234.8|8260.4|8235.4|8260.4|8235.4|8259.8|8234.8|3
1686623700000|2023-06-13 02:35:00|8260.5|8235.5|8260.3|8235.3|8260.5|8235.5|8260.3|8235.3|5
1686624300000|2023-06-13 02:45:00|8260.5|8235.5|8260.7|8235.7|8260.8|8235.8|8259.1|8234.1|23
1686624600000|2023-06-13 02:50:00|8260.6|8235.6|8260.7|8235.7|8260.9|8235.9|8260.6|8235.6|7
1686624900000|2023-06-13 02:55:00|8260.6|8235.6|8260.5|8235.5|8260.7|8235.7|8260.3|8235.3|18
1686625200000|2023-06-13 03:00:00|8260.4|8235.4|8259.2|8234.2|8260.7|8235.7|8259|8234|62
1686625500000|2023-06-13 03:05:00|8259.1|8234.1|8259|8234|8259.2|8234.2|8258.8|8233.8|39
1686625800000|2023-06-13 03:10:00|8259.2|8234.2|8260.1|8235.1|8260.1|8235.1|8259.2|8234.2|19
1686626100000|2023-06-13 03:15:00|8260|8235|8259.9|8234.9|8260.1|8235.1|8259.9|8234.9|4
1686626400000|2023-06-13 03:20:00|8260|8235|8261.2|8236.2|8261.2|8236.2|8260|8235|18
1686626700000|2023-06-13 03:25:00|8261.1|8236.1|8261.2|8236.2|8262.5|8237.5|8261|8236|22
1686627000000|2023-06-13 03:30:00|8261.3|8236.3|8258|8243|8264|8244.3|8257|8236.3|236
1686627300000|2023-06-13 03:35:00|8257.9|8242.9|8256|8241|8258.1|8243.1|8255.5|8240.5|174
1686627600000|2023-06-13 03:40:00|8255.7|8240.7|8256.3|8241.3|8256.4|8241.4|8254.7|8239.7|57
1686627900000|2023-06-13 03:45:00|8256.2|8241.2|8256.9|8241.9|8256.9|8241.9|8255.6|8240.6|30
1686628200000|2023-06-13 03:50:00|8257|8242|8256.9|8241.9|8257.1|8242.1|8256.3|8241.3|20
1686628500000|2023-06-13 03:55:00|8257|8242|8256.9|8241.9|8257.1|8242.1|8256.7|8241.7|14
1686628800000|2023-06-13 04:00:00|8257|8242|8259.6|8244.6|8259.6|8244.6|8257|8242|36
1686629100000|2023-06-13 04:05:00|8259.7|8244.7|8260.7|8245.7|8261|8246|8259.7|8244.7|49
1686629400000|2023-06-13 04:10:00|8260.6|8245.6|8260.3|8245.3|8260.8|8245.8|8260|8245|37
1686629700000|2023-06-13 04:15:00|8260.4|8245.4|8261.4|8246.4|8262.3|8247.3|8260.3|8245.3|63
1686630000000|2023-06-13 04:20:00|8261.6|8246.6|8261.7|8246.7|8262.4|8247.4|8261.2|8246.2|52
1686630300000|2023-06-13 04:25:00|8261.8|8246.8|8260.9|8245.9|8261.8|8246.8|8260.8|8245.8|29
1686630600000|2023-06-13 04:30:00|8260.8|8245.8|8260.4|8245.4|8260.9|8245.9|8260.2|8245.2|27
1686630900000|2023-06-13 04:35:00|8260.3|8245.3|8259.5|8244.5|8260.3|8245.3|8259|8244|74
1686631200000|2023-06-13 04:40:00|8259.4|8244.4|8259.8|8244.8|8259.9|8244.9|8259.3|8244.3|16
1686631500000|2023-06-13 04:45:00|8259.9|8244.9|8260.3|8245.3|8260.3|8245.3|8259.7|8244.7|37
1686631800000|2023-06-13 04:50:00|8260.2|8245.2|8260.2|8245.2|8260.3|8245.3|8259.9|8244.9|34
1686632100000|2023-06-13 04:55:00|8260.3|8245.3|8259.3|8244.3|8260.3|8245.3|8259.2|8244.2|23
1686632400000|2023-06-13 05:00:00|8259.4|8244.4|8258.7|8243.7|8259.4|8244.4|8258.5|8243.5|19
1686632700000|2023-06-13 05:05:00|8258.8|8243.8|8258.2|8243.2|8258.9|8243.9|8257.9|8242.9|30
1686633000000|2023-06-13 05:10:00|8258.1|8243.1|8258.2|8243.2|8258.3|8243.3|8257.6|8242.6|35
1686633300000|2023-06-13 05:15:00|8258.3|8243.3|8258.1|8243.1|8258.3|8243.3|8257.9|8242.9|30
1686633600000|2023-06-13 05:20:00|8258.2|8243.2|8256.3|8241.3|8258.6|8243.6|8256.1|8241.1|47
1686633900000|2023-06-13 05:25:00|8256.2|8241.2|8252.3|8237.3|8256.5|8241.5|8252.3|8237.3|113
1686634200000|2023-06-13 05:30:00|8252.7|8237.7|8253.5|8238.5|8257.7|8239.6|8252.6|8232.7|99
1686634500000|2023-06-13 05:35:00|8253.4|8238.4|8252.8|8237.8|8257.6|8238.4|8251.2|8232.1|103
1686634800000|2023-06-13 05:40:00|8252.7|8237.7|8254.1|8239.1|8254.1|8239.1|8252.4|8237.4|63
1686635100000|2023-06-13 05:45:00|8254|8239|8254.6|8239.6|8255|8240|8253.7|8238.7|45
1686635400000|2023-06-13 05:50:00|8254.4|8239.4|8255|8240|8255.6|8240.6|8254.4|8239.4|48
1686635700000|2023-06-13 05:55:00|8255.1|8240.1|8256.2|8241.2|8256.8|8241.8|8254.3|8239.3|54
1686636000000|2023-06-13 06:00:00|8256.1|8241.1|8254.4|8239.4|8256.1|8241.1|8253.6|8238.6|72
1686636300000|2023-06-13 06:05:00|8254.3|8239.3|8253.8|8238.8|8255|8240|8253.7|8238.7|53
1686636600000|2023-06-13 06:10:00|8253.7|8238.7|8253.1|8238.1|8253.7|8238.7|8252.2|8237.2|51
1686636900000|2023-06-13 06:15:00|8253.2|8238.2|8254.8|8239.8|8254.8|8239.8|8252.8|8237.8|33
1686637200000|2023-06-13 06:20:00|8254.7|8239.7|8254.2|8239.2|8255.2|8240.2|8253.6|8238.6|92
1686637500000|2023-06-13 06:25:00|8254.3|8239.3|8254.4|8239.4|8254.7|8239.7|8254|8239|34
1686637800000|2023-06-13 06:30:00|8254.5|8239.5|8253.2|8238.2|8254.6|8239.6|8253.1|8238.1|44
1686638100000|2023-06-13 06:35:00|8253.3|8238.3|8258.8|8233.8|8258.8|8238.9|8253.1|8233.1|21
1686638400000|2023-06-13 06:40:00|8258.7|8233.7|8253.7|8238.7|8258.7|8238.9|8253.4|8233.5|23
1686638700000|2023-06-13 06:45:00|8253.6|8238.6|8254|8239|8254.1|8239.1|8253.6|8238.6|26
1686639000000|2023-06-13 06:50:00|8254.1|8239.1|8253.8|8238.8|8254.6|8239.6|8253.8|8238.8|19
1686639300000|2023-06-13 06:55:00|8253.9|8238.9|8255.2|8240.2|8260|8240.3|8253.8|8234.7|38
1686639600000|2023-06-13 07:00:00|8255.3|8240.3|8259.6|8234.6|8260.3|8240.7|8254.7|8234.6|41
1686639900000|2023-06-13 07:05:00|8254.7|8239.7|8254.5|8239.5|8259.8|8240.1|8254.1|8234.7|23
1686640200000|2023-06-13 07:10:00|8254.4|8239.4|8254.7|8239.7|8254.7|8239.7|8254.1|8239.1|62
1686640500000|2023-06-13 07:15:00|8254.6|8239.6|8254.4|8239.4|8254.9|8239.9|8254.3|8239.3|29
1686640800000|2023-06-13 07:20:00|8254.5|8239.5|8254.5|8239.5|8254.6|8239.6|8253.9|8238.9|21
1686641100000|2023-06-13 07:25:00|8254.4|8239.4|8254.1|8239.1|8255.3|8240.3|8254.1|8239.1|59
1686641400000|2023-06-13 07:30:00|8254.2|8239.2|8253|8238|8254.4|8239.4|8253|8238|34
1686641700000|2023-06-13 07:35:00|8252.9|8237.9|8252.6|8237.6|8257|8237.9|8251.2|8231.5|89
1686642000000|2023-06-13 07:40:00|8252.8|8237.8|8253.5|8238.5|8253.5|8238.5|8252.6|8237.6|49
1686642300000|2023-06-13 07:45:00|8253.6|8238.6|8252|8237|8253.9|8238.9|8252|8237|36
1686642600000|2023-06-13 07:50:00|8251.8|8236.8|8252.2|8237.2|8252.8|8237.8|8251.7|8236.7|37
1686642900000|2023-06-13 07:55:00|8252.1|8237.1|8252.7|8237.7|8252.8|8237.8|8251.6|8236.6|23
1686643200000|2023-06-13 08:00:00|8252.8|8237.8|8252.1|8237.1|8257.6|8238.3|8252.1|8232|39
1686643500000|2023-06-13 08:05:00|8252.2|8237.2|8252.4|8237.4|8258|8237.9|8252|8232.3|22
1686643800000|2023-06-13 08:10:00|8252.5|8237.5|8253.8|8238.8|8253.9|8238.9|8252.2|8237.2|24
1686644100000|2023-06-13 08:15:00|8253.4|8238.4|8252.8|8237.8|8253.4|8238.4|8252.6|8237.6|32
1686644400000|2023-06-13 08:20:00|8252.6|8237.6|8252.9|8237.9|8253.3|8238.3|8252.4|8237.4|25
1686644700000|2023-06-13 08:25:00|8253|8238|8253.7|8238.7|8253.9|8238.9|8253|8238|18
1686645000000|2023-06-13 08:30:00|8253.6|8238.6|8252.3|8237.3|8253.6|8238.6|8252.1|8237.1|28
1686645300000|2023-06-13 08:35:00|8252.4|8237.4|8252.5|8237.5|8252.9|8237.9|8252.4|8237.4|22
1686645600000|2023-06-13 08:40:00|8252.7|8237.7|8252.7|8237.7|8252.9|8237.9|8252.1|8237.1|23
1686645900000|2023-06-13 08:45:00|8252.8|8237.8|8252.9|8237.9|8253.1|8238.1|8252.8|8237.8|8
1686646200000|2023-06-13 08:50:00|8252.8|8237.8|8252.7|8237.7|8252.8|8237.8|8252.4|8237.4|10
1686646500000|2023-06-13 08:55:00|8252.5|8237.5|8251.9|8236.9|8256|8237.6|8251.5|8231|20
1686646800000|2023-06-13 09:00:00|8252|8237|8252.2|8237.2|8252.4|8237.4|8251.8|8236.8|30
1686647100000|2023-06-13 09:05:00|8252.1|8237.1|8252.4|8237.4|8252.4|8237.4|8251.7|8236.7|12
1686647400000|2023-06-13 09:10:00|8252.3|8237.3|8252.8|8237.8|8253.2|8238.2|8252.3|8237.3|43
1686647700000|2023-06-13 09:15:00|8252.7|8237.7|8252.6|8237.6|8252.7|8237.7|8252.6|8237.6|6
1686648000000|2023-06-13 09:20:00|8252.7|8237.7|8252.8|8237.8|8253.3|8238.3|8252.5|8237.5|19
1686648300000|2023-06-13 09:25:00|8252.9|8237.9|8252.7|8237.7|8253|8238|8252.7|8237.7|17
1686648600000|2023-06-13 09:30:00|8252.6|8237.6|8253.4|8238.4|8253.4|8238.4|8252.5|8237.5|20
1686648900000|2023-06-13 09:35:00|8253.5|8238.5|8252.8|8237.8|8253.9|8238.9|8252.5|8237.5|26
1686649200000|2023-06-13 09:40:00|8252.9|8237.9|8253.9|8238.9|8254|8239|8252.4|8237.4|21
1686649500000|2023-06-13 09:45:00|8254|8239|8254.6|8239.6|8254.7|8239.7|8253.8|8238.8|17
1686649800000|2023-06-13 09:50:00|8254.7|8239.7|8253.2|8238.2|8258.7|8239.7|8253.2|8233.7|25
1686650100000|2023-06-13 09:55:00|8253.3|8238.3|8252.9|8237.9|8253.3|8238.3|8252.6|8237.6|31
1686650400000|2023-06-13 10:00:00|8253|8238|8252.9|8237.9|8253|8238|8252.7|8237.7|7
1686650700000|2023-06-13 10:05:00|8252.8|8237.8|8252.5|8237.5|8252.8|8237.8|8252.2|8237.2|12
1686651000000|2023-06-13 10:10:00|8252.6|8237.6|8252.9|8237.9|8253|8238|8252.5|8237.5|15
1686651300000|2023-06-13 10:15:00|8253|8238|8252.2|8237.2|8253.5|8238.5|8252.2|8237.2|20
1686651600000|2023-06-13 10:20:00|8252.1|8237.1|8252.2|8237.2|8252.2|8237.2|8252|8237|4
1686651900000|2023-06-13 10:25:00|8252.3|8237.3|8252.3|8237.3|8252.3|8237.3|8252.2|8237.2|3
1686652200000|2023-06-13 10:30:00|8252.2|8237.2|8252.5|8237.5|8252.7|8237.7|8252.2|8237.2|29
1686652500000|2023-06-13 10:35:00|8252.4|8237.4|8252.5|8237.5|8252.5|8237.5|8252.1|8237.1|20
1686652800000|2023-06-13 10:40:00|8252.4|8237.4|8252.4|8237.4|8252.8|8237.8|8252.3|8237.3|33
1686653100000|2023-06-13 10:45:00|8252.6|8237.6|8252.6|8237.6|8252.8|8237.8|8252.5|8237.5|16
1686653400000|2023-06-13 10:50:00|8252.7|8237.7|8252.7|8237.7|8252.8|8237.8|8252.5|8237.5|21
1686653700000|2023-06-13 10:55:00|8252.6|8237.6|8252.6|8237.6|8252.7|8237.7|8252.6|8237.6|7
1686654000000|2023-06-13 11:00:00|8252.5|8237.5|8253|8238|8253.1|8238.1|8252.5|8237.5|14
1686654300000|2023-06-13 11:05:00|8252.9|8237.9|8253.2|8238.2|8253.4|8238.4|8252.9|8237.9|19
1686654600000|2023-06-13 11:10:00|8253.1|8238.1|8253.4|8238.4|8253.6|8238.6|8253.1|8238.1|13
1686654900000|2023-06-13 11:15:00|8253.2|8238.2|8253|8238|8253.4|8238.4|8252.8|8237.8|25
1686655200000|2023-06-13 11:20:00|8252.9|8237.9|8252.8|8237.8|8253.1|8238.1|8252.7|8237.7|24
1686655500000|2023-06-13 11:25:00|8252.6|8237.6|8252.2|8237.2|8252.7|8237.7|8252.2|8237.2|12
1686655800000|2023-06-13 11:30:00|8252.3|8237.3|8256.5|8231.5|8256.7|8237.3|8252|8231.3|24
1686656100000|2023-06-13 11:35:00|8256.4|8231.4|8256.8|8231.8|8256.8|8231.8|8256.1|8231.1|24
1686656400000|2023-06-13 11:40:00|8257.1|8232.1|8256.6|8231.6|8257.1|8237.7|8252.5|8231.5|15
1686656700000|2023-06-13 11:45:00|8256.5|8231.5|8256.6|8231.6|8256.6|8231.6|8256.5|8231.5|4
1686657000000|2023-06-13 11:50:00|8256.8|8231.8|8256|8231|8257|8232|8256|8231|25
1686657300000|2023-06-13 11:55:00|8255.9|8230.9|8251|8236|8256.1|8236|8250.3|8230.1|29
1686657600000|2023-06-13 12:00:00|8250.9|8235.9|8249.7|8234.7|8256.9|8236.9|8249.5|8229.4|40
1686657900000|2023-06-13 12:05:00|8249.9|8234.9|8254.7|8229.7|8255|8235.1|8249.6|8228.6|42
1686658200000|2023-06-13 12:10:00|8254.5|8229.5|8255.5|8230.5|8255.8|8235.9|8249.6|8229.5|46
1686658500000|2023-06-13 12:15:00|8255.4|8230.4|8253.8|8228.8|8255.4|8235.2|8249.2|8228.4|27
1686658800000|2023-06-13 12:20:00|8254.1|8229.1|8251|8226|8254.1|8229.1|8248.4|8223.4|102
1686659100000|2023-06-13 12:25:00|8250.4|8225.4|8248.4|8227.4|8250.4|8227.7|8245.2|8220.2|150
1686659400000|2023-06-13 12:30:00|8248.6|8227.2|8243|8218|8251.7|8229.1|8237.8|8212.8|361
1686659700000|2023-06-13 12:35:00|8242.6|8217.6|8245|8220|8245.9|8220.9|8242.2|8217.2|158
1686660000000|2023-06-13 12:40:00|8245.1|8220.1|8243.7|8218.7|8246.3|8221.3|8243.4|8218.4|135
1686660300000|2023-06-13 12:45:00|8243.6|8218.6|8241.9|8216.9|8243.7|8218.7|8241.9|8216.9|90
1686660600000|2023-06-13 12:50:00|8241.4|8216.4|8240.6|8215.6|8241.4|8216.4|8237.9|8212.9|122
1686660900000|2023-06-13 12:55:00|8240.8|8215.8|8241.4|8216.4|8242.5|8217.5|8240.8|8215.8|73
1686661200000|2023-06-13 13:00:00|8241.2|8216.2|8237.3|8212.3|8241.8|8216.8|8236.7|8211.7|97
1686661500000|2023-06-13 13:05:00|8237.2|8212.2|8241.3|8216.3|8241.4|8216.4|8236.4|8211.4|92
1686661800000|2023-06-13 13:10:00|8240.7|8215.7|8242.2|8217.2|8242.2|8217.2|8240.4|8215.4|38
1686662100000|2023-06-13 13:15:00|8242.1|8217.1|8242.6|8217.6|8243.2|8218.2|8242|8217|42
1686662400000|2023-06-13 13:20:00|8242.7|8217.7|8243.4|8218.4|8245.7|8220.7|8242.6|8217.6|126
1686662700000|2023-06-13 13:25:00|8243.3|8218.3|8243.6|8218.6|8243.6|8218.6|8242.5|8217.5|46
1686663000000|2023-06-13 13:30:00|8243.2|8218.2|8243.5|8218.5|8244.5|8219.5|8243.1|8218.1|87
1686663300000|2023-06-13 13:35:00|8243.4|8218.4|8244.3|8219.3|8244.3|8219.3|8242.3|8217.3|58
1686663600000|2023-06-13 13:40:00|8244.4|8219.4|8248.7|8223.7|8248.8|8223.8|8244.1|8219.1|118
1686663900000|2023-06-13 13:45:00|8248.8|8223.8|8250.1|8225.1|8250.9|8225.9|8248.8|8223.8|87
1686664200000|2023-06-13 13:50:00|8250.2|8225.2|8249.6|8224.6|8250.2|8225.2|8249.2|8224.2|53
1686664500000|2023-06-13 13:55:00|8249.4|8224.4|8250|8225|8250.1|8225.1|8248.7|8223.7|44
1686664800000|2023-06-13 14:00:00|8250.1|8225.1|8251.4|8226.4|8253.7|8228.7|8250.1|8225.1|79
1686665100000|2023-06-13 14:05:00|8251.5|8226.5|8250.9|8225.9|8251.7|8226.7|8249.9|8224.9|55
1686665400000|2023-06-13 14:10:00|8251.1|8226.1|8251.6|8226.6|8252.8|8227.8|8250.9|8225.9|57
1686665700000|2023-06-13 14:15:00|8251.7|8226.7|8251.2|8226.2|8252|8227|8251.1|8226.1|33
1686666000000|2023-06-13 14:20:00|8251.1|8226.1|8248|8223|8251.1|8226.1|8247.5|8222.5|76
1686666300000|2023-06-13 14:25:00|8247.9|8222.9|8247.4|8222.4|8247.9|8222.9|8246.9|8221.9|23
1686666600000|2023-06-13 14:30:00|8247.3|8222.3|8246.2|8221.2|8247.5|8222.5|8246|8221|42
1686666900000|2023-06-13 14:35:00|8246.3|8221.3|8246|8221|8246.3|8221.3|8245.2|8220.2|15
1686667200000|2023-06-13 14:40:00|8245.9|8220.9|8244.4|8219.4|8245.9|8220.9|8244.4|8219.4|50
1686667500000|2023-06-13 14:45:00|8244.5|8219.5|8241.6|8216.6|8244.5|8219.5|8241.6|8216.6|43
1686667800000|2023-06-13 14:50:00|8241.5|8216.5|8243.1|8218.1|8243.1|8218.1|8241.5|8216.5|25
1686668100000|2023-06-13 14:55:00|8243.2|8218.2|8243.9|8218.9|8244.5|8219.5|8243|8218|31
1686668400000|2023-06-13 15:00:00|8244|8219|8243.6|8218.6|8244.1|8219.1|8243.1|8218.1|21
1686668700000|2023-06-13 15:05:00|8243.7|8218.7|8244.4|8219.4|8245.4|8220.4|8243.7|8218.7|78
1686669000000|2023-06-13 15:10:00|8244.5|8219.5|8244.1|8219.1|8245.4|8220.4|8243.8|8218.8|52
1686669300000|2023-06-13 15:15:00|8244.2|8219.2|8244.7|8219.7|8244.9|8219.9|8244.2|8219.2|24
1686669600000|2023-06-13 15:20:00|8244.8|8219.8|8246.2|8221.2|8246.2|8221.2|8244.6|8219.6|38
1686669900000|2023-06-13 15:25:00|8246.3|8221.3|8246|8221|8247.1|8222.1|8245.7|8220.7|43
1686670200000|2023-06-13 15:30:00|8246.2|8221.2|8247.6|8222.6|8247.6|8222.6|8246.2|8221.2|18
1686670500000|2023-06-13 15:35:00|8247.7|8222.7|8249.9|8224.9|8249.9|8224.9|8247.7|8222.7|57
1686670800000|2023-06-13 15:40:00|8250|8225|8249.7|8224.7|8250.1|8225.1|8249.4|8224.4|20
1686671100000|2023-06-13 15:45:00|8249.6|8224.6|8249.7|8224.7|8249.9|8224.9|8249.3|8224.3|23
1686671400000|2023-06-13 15:50:00|8249.6|8224.6|8249.5|8224.5|8249.8|8224.8|8249.3|8224.3|20
1686671700000|2023-06-13 15:55:00|8249.6|8224.6|8250.1|8225.1|8250.3|8225.3|8249.6|8224.6|14
1686672000000|2023-06-13 16:00:00|8250.3|8225.3|8249.3|8224.3|8250.3|8225.3|8248.6|8223.6|26
1686672300000|2023-06-13 16:05:00|8249.1|8224.1|8248.4|8223.4|8249.1|8224.1|8247.8|8222.8|27
1686672600000|2023-06-13 16:10:00|8248.5|8223.5|8248.1|8223.1|8248.5|8223.5|8247.9|8222.9|17
1686672900000|2023-06-13 16:15:00|8247.9|8222.9|8247.5|8222.5|8248.2|8223.2|8247.5|8222.5|34
1686673200000|2023-06-13 16:20:00|8247.6|8222.6|8246|8221|8247.6|8222.6|8245.8|8220.8|28
1686673500000|2023-06-13 16:25:00|8246.1|8221.1|8246.4|8221.4|8246.4|8221.4|8245.8|8220.8|23
1686673800000|2023-06-13 16:30:00|8246.5|8221.5|8246.3|8221.3|8246.6|8221.6|8245.7|8220.7|40
1686674100000|2023-06-13 16:35:00|8246.5|8221.5|8247.4|8222.4|8247.4|8222.4|8246|8221|36
1686674400000|2023-06-13 16:40:00|8247.5|8222.5|8247.9|8222.9|8247.9|8222.9|8247.5|8222.5|9
1686674700000|2023-06-13 16:45:00|8247.8|8222.8|8247.8|8222.8|8247.9|8222.9|8247.7|8222.7|11
1686675000000|2023-06-13 16:50:00|8247.7|8222.7|8248.1|8223.1|8248.3|8223.3|8247.7|8222.7|11
1686675300000|2023-06-13 16:55:00|8248|8223|8247.4|8222.4|8248|8223|8247.3|8222.3|8
1686675600000|2023-06-13 17:00:00|8247.6|8222.6|8247.3|8222.3|8247.6|8222.6|8246.9|8221.9|24
1686675900000|2023-06-13 17:05:00|8247.2|8222.2|8248.7|8223.7|8248.7|8223.7|8247.2|8222.2|15
1686676200000|2023-06-13 17:10:00|8248.8|8223.8|8248.9|8223.9|8249.3|8224.3|8248.8|8223.8|23
1686676500000|2023-06-13 17:15:00|8249|8224|8249.1|8224.1|8249.3|8224.3|8249|8224|7
1686676800000|2023-06-13 17:20:00|8249.2|8224.2|8249.7|8224.7|8249.7|8224.7|8249.2|8224.2|10
1686677100000|2023-06-13 17:25:00|8249.6|8224.6|8250|8225|8250.1|8225.1|8249.6|8224.6|16
1686677400000|2023-06-13 17:30:00|8250.1|8225.1|8250.2|8225.2|8250.3|8225.3|8250|8225|8
1686677700000|2023-06-13 17:35:00|8250.1|8225.1|8250.2|8225.2|8250.6|8225.6|8250.1|8225.1|42
1686678000000|2023-06-13 17:40:00|8250.1|8225.1|8248.8|8223.8|8250.1|8225.1|8248.8|8223.8|21
1686678300000|2023-06-13 17:45:00|8248.9|8223.9|8250.1|8225.1|8250.2|8225.2|8248.8|8223.8|22
1686678600000|2023-06-13 17:50:00|8250|8225|8250.2|8225.2|8250.3|8225.3|8250|8225|9
1686678900000|2023-06-13 17:55:00|8250.3|8225.3|8251.2|8226.2|8251.8|8226.8|8250.3|8225.3|39
1686679200000|2023-06-13 18:00:00|8251.3|8226.3|8251.4|8226.4|8251.4|8226.4|8251.3|8226.3|4
1686679500000|2023-06-13 18:05:00|8251.5|8226.5|8250.5|8225.5|8251.6|8226.6|8250.4|8225.4|12
1686679800000|2023-06-13 18:10:00|8250.4|8225.4|8250.7|8225.7|8250.8|8225.8|8250.4|8225.4|10
1686680100000|2023-06-13 18:15:00|8250.8|8225.8|8250.8|8225.8|8250.8|8225.8|8250.7|8225.7|7
1686680400000|2023-06-13 18:20:00|8250.9|8225.9|8251.2|8226.2|8251.2|8226.2|8250.7|8225.7|20
1686680700000|2023-06-13 18:25:00|8251.1|8226.1|8251.1|8226.1|8251.8|8231.6|8246.6|8226|40
1686681000000|2023-06-13 18:30:00|8251|8226|8251.9|8226.9|8251.9|8226.9|8251|8226|43
1686681300000|2023-06-13 18:35:00|8251.7|8226.7|8251.7|8226.7|8251.9|8226.9|8251.5|8226.5|8
1686681600000|2023-06-13 18:40:00|8251.8|8226.8|8251.8|8226.8|8251.9|8226.9|8251.8|8226.8|3
1686681900000|2023-06-13 18:45:00|8251.9|8226.9|8251.8|8226.8|8252.4|8232.1|8247|8226.8|23
1686682200000|2023-06-13 18:50:00|8251.7|8226.7|8251.7|8226.7|8251.7|8226.7|8251.5|8226.5|30
1686682500000|2023-06-13 18:55:00|8251.8|8226.8|8251.4|8226.4|8252.1|8227.1|8251.4|8226.4|137
1686682800000|2023-06-13 19:00:00|8251.5|8226.5|8251.4|8226.4|8251.5|8226.5|8251.3|8226.3|8
1686683100000|2023-06-13 19:05:00|8251.5|8226.5|8251.3|8226.3|8251.5|8226.5|8251.3|8226.3|7
1686683400000|2023-06-13 19:10:00|8251.4|8226.4|8251.1|8226.1|8251.4|8226.4|8251.1|8226.1|4
1686683700000|2023-06-13 19:15:00|8251.2|8226.2|8251.1|8226.1|8251.3|8226.3|8251|8226|18
1686684000000|2023-06-13 19:20:00|8251|8226|8250.2|8225.2|8251|8226|8250.1|8225.1|18
1686684300000|2023-06-13 19:25:00|8250.3|8225.3|8251.2|8226.2|8251.3|8226.3|8250.3|8225.3|10
1686684600000|2023-06-13 19:30:00|8251.3|8226.3|8251.7|8226.7|8251.8|8226.8|8251.3|8226.3|8
1686684900000|2023-06-13 19:35:00|8251.6|8226.6|8251.1|8226.1|8251.8|8226.8|8250.5|8225.5|22
1686685500000|2023-06-13 19:45:00|8251.2|8226.2|8251|8226|8251.3|8226.3|8250.9|8225.9|7
1686685800000|2023-06-13 19:50:00|8250.9|8225.9|8250.5|8225.5|8251|8226|8250.5|8225.5|10
1686686100000|2023-06-13 19:55:00|8250.4|8225.4|8250.3|8225.3|8250.4|8225.4|8250.2|8225.2|4
1686700800000|2023-06-14 00:00:00|8249|8224|8249|8224|8249|8224|8249|8224|1
1686704400000|2023-06-14 01:00:00|8243.5|8218.5|8243.5|8218.5|8243.5|8218.5|8243.4|8218.4|3
1686704700000|2023-06-14 01:05:00|8245|8220|8245.5|8220.5|8245.5|8220.5|8245|8220|22
1686705000000|2023-06-14 01:10:00|8246.3|8221.3|8247|8222|8247|8222|8246.3|8221.3|14
1686705300000|2023-06-14 01:15:00|8247.4|8222.4|8247.4|8222.4|8247.4|8222.4|8247.4|8222.4|1
1686705600000|2023-06-14 01:20:00|8246.7|8221.7|8247.4|8222.4|8247.4|8222.4|8245.4|8220.4|9
1686705900000|2023-06-14 01:25:00|8249.4|8224.4|8249.5|8224.5|8249.5|8224.5|8249.4|8224.4|2
1686706200000|2023-06-14 01:30:00|8249.6|8224.6|8251.4|8226.4|8251.5|8226.5|8249.6|8224.6|8
1686706500000|2023-06-14 01:35:00|8251.5|8226.5|8249.8|8224.8|8251.5|8226.5|8249.8|8224.8|12
1686706800000|2023-06-14 01:40:00|8249.7|8224.7|8249.5|8224.5|8249.8|8224.8|8249.4|8224.4|14
1686707100000|2023-06-14 01:45:00|8249.4|8224.4|8249|8224|8249.5|8224.5|8249|8224|8
1686707400000|2023-06-14 01:50:00|8249.1|8224.1|8250|8225|8250|8225|8249|8224|7
1686708300000|2023-06-14 02:05:00|8249.2|8224.2|8249.6|8224.6|8249.7|8224.7|8249|8224|12
1686708600000|2023-06-14 02:10:00|8248.8|8223.8|8250.2|8225.2|8250.4|8225.4|8248.8|8223.8|12
1686708900000|2023-06-14 02:15:00|8249.1|8224.1|8245.6|8220.6|8249.1|8224.1|8241.7|8216.7|45
1686709200000|2023-06-14 02:20:00|8245.7|8220.7|8244.1|8219.1|8245.7|8220.7|8244.1|8219.1|16
1686709500000|2023-06-14 02:25:00|8244|8219|8244.7|8219.7|8246.6|8221.6|8243.4|8218.4|28
1686709800000|2023-06-14 02:30:00|8244.8|8219.8|8245.2|8220.2|8245.2|8220.2|8244.7|8219.7|6
1686710100000|2023-06-14 02:35:00|8245.8|8220.8|8246.2|8221.2|8246.3|8221.3|8245.8|8220.8|65
1686710400000|2023-06-14 02:40:00|8246.1|8221.1|8247.4|8222.4|8247.5|8222.5|8246|8221|87
1686710700000|2023-06-14 02:45:00|8247.3|8222.3|8247.5|8222.5|8247.5|8222.5|8246.8|8221.8|96
1686711000000|2023-06-14 02:50:00|8247.4|8222.4|8246.7|8221.7|8248|8223|8246.6|8221.6|37
1686711300000|2023-06-14 02:55:00|8246.8|8221.8|8246.6|8221.6|8246.8|8221.8|8246.6|8221.6|7
1686711600000|2023-06-14 03:00:00|8246.7|8221.7|8247.6|8222.6|8247.6|8222.6|8246.7|8221.7|23
1686711900000|2023-06-14 03:05:00|8247.7|8222.7|8247.7|8222.7|8247.8|8222.8|8247.5|8222.5|11
1686712200000|2023-06-14 03:10:00|8247.6|8222.6|8247.9|8222.9|8247.9|8222.9|8247.4|8222.4|23
1686712500000|2023-06-14 03:15:00|8247.8|8222.8|8247.3|8222.3|8248|8223|8247.1|8222.1|50
1686712800000|2023-06-14 03:20:00|8247.2|8222.2|8247|8222|8247.6|8222.6|8247|8222|92
1686713100000|2023-06-14 03:25:00|8246.9|8221.9|8247.2|8222.2|8247.3|8222.3|8246.7|8221.7|14
1686713400000|2023-06-14 03:30:00|8247.1|8222.1|8242.4|8227.4|8248.3|8227.7|8242.2|8222.1|94
1686713700000|2023-06-14 03:35:00|8242.7|8227.7|8243.1|8228.1|8244.2|8229.2|8242.7|8227.7|65
1686714000000|2023-06-14 03:40:00|8243|8228|8243.5|8228.5|8243.6|8228.6|8242.8|8227.8|40
1686714300000|2023-06-14 03:45:00|8243.4|8228.4|8243.6|8228.6|8243.7|8228.7|8243.1|8228.1|34
1686714600000|2023-06-14 03:50:00|8243.5|8228.5|8244.1|8229.1|8244.2|8229.2|8243.3|8228.3|16
1686714900000|2023-06-14 03:55:00|8244.2|8229.2|8244.4|8229.4|8249.9|8230|8244.1|8224.4|17
1686715200000|2023-06-14 04:00:00|8244.8|8229.8|8245.8|8230.8|8246|8231|8244.8|8229.8|20
1686715500000|2023-06-14 04:05:00|8245.9|8230.9|8245|8230|8246.3|8231.3|8245|8230|23
1686715800000|2023-06-14 04:10:00|8244.9|8229.9|8245.2|8230.2|8245.2|8230.2|8244|8229|37
1686716100000|2023-06-14 04:15:00|8245.3|8230.3|8245.8|8230.8|8245.9|8230.9|8245.3|8230.3|22
1686716400000|2023-06-14 04:20:00|8245.7|8230.7|8246.2|8231.2|8246.7|8231.7|8245.6|8230.6|40
1686716700000|2023-06-14 04:25:00|8245.9|8230.9|8245.5|8230.5|8246|8231|8245.5|8230.5|24
1686717000000|2023-06-14 04:30:00|8245.6|8230.6|8244.6|8229.6|8245.7|8230.7|8244.6|8229.6|14
1686717300000|2023-06-14 04:35:00|8244.5|8229.5|8244.8|8229.8|8245.1|8230.1|8244.3|8229.3|22
1686717600000|2023-06-14 04:40:00|8244.7|8229.7|8245.4|8230.4|8245.6|8230.6|8244.4|8229.4|26
1686717900000|2023-06-14 04:45:00|8245.3|8230.3|8244.4|8229.4|8245.4|8230.4|8244.2|8229.2|30
1686718200000|2023-06-14 04:50:00|8244.5|8229.5|8244.1|8229.1|8244.6|8229.6|8243.8|8228.8|35
1686718500000|2023-06-14 04:55:00|8244|8229|8245.2|8230.2|8245.4|8230.4|8243.7|8228.7|24
1686718800000|2023-06-14 05:00:00|8245.3|8230.3|8245.2|8230.2|8245.3|8230.3|8244.6|8229.6|25
1686719100000|2023-06-14 05:05:00|8245.3|8230.3|8245.4|8230.4|8250.3|8230.5|8245|8225.1|21
1686719400000|2023-06-14 05:10:00|8245.3|8230.3|8245.1|8230.1|8245.3|8230.3|8245.1|8230.1|7
1686719700000|2023-06-14 05:15:00|8245.2|8230.2|8244.4|8229.4|8245.5|8230.5|8244.2|8229.2|22
1686720000000|2023-06-14 05:20:00|8244.3|8229.3|8244.4|8229.4|8244.4|8229.4|8244.2|8229.2|16
1686720300000|2023-06-14 05:25:00|8244.5|8229.5|8247|8232|8247|8232|8244.5|8229.5|29
1686720600000|2023-06-14 05:30:00|8247.2|8232.2|8246.2|8231.2|8247.2|8232.2|8245.9|8230.9|66
1686720900000|2023-06-14 05:35:00|8246|8231|8246.4|8231.4|8246.9|8231.9|8245.9|8230.9|44
1686721200000|2023-06-14 05:40:00|8246.3|8231.3|8246.2|8231.2|8246.5|8231.5|8246|8231|31
1686721500000|2023-06-14 05:45:00|8246.1|8231.1|8246.1|8231.1|8246.2|8231.2|8245.7|8230.7|17
1686721800000|2023-06-14 05:50:00|8246|8231|8247.2|8232.2|8247.2|8232.2|8245.9|8230.9|28
1686722100000|2023-06-14 05:55:00|8247.3|8232.3|8247|8232|8247.3|8232.3|8246.8|8231.8|9
1686722400000|2023-06-14 06:00:00|8247.2|8232.2|8247|8232|8247.7|8232.7|8247|8232|20
1686722700000|2023-06-14 06:05:00|8246.9|8231.9|8246.3|8231.3|8247.1|8232.1|8246.2|8231.2|19
1686723000000|2023-06-14 06:10:00|8246.2|8231.2|8246.7|8231.7|8246.7|8231.7|8246|8231|16
1686723300000|2023-06-14 06:15:00|8246.8|8231.8|8246.5|8231.5|8247|8232|8246.5|8231.5|21
1686723600000|2023-06-14 06:20:00|8246.6|8231.6|8246.5|8231.5|8246.7|8231.7|8246.3|8231.3|12
1686723900000|2023-06-14 06:25:00|8246.8|8231.8|8246.8|8231.8|8246.8|8231.8|8246.3|8231.3|9
1686724200000|2023-06-14 06:30:00|8246.7|8231.7|8246.7|8231.7|8246.7|8231.7|8246.6|8231.6|5
1686724500000|2023-06-14 06:35:00|8246.4|8231.4|8246.3|8231.3|8246.6|8231.6|8246.2|8231.2|16
1686724800000|2023-06-14 06:40:00|8246.4|8231.4|8246.3|8231.3|8246.6|8231.6|8246.3|8231.3|12
1686725100000|2023-06-14 06:45:00|8246.2|8231.2|8245.7|8230.7|8246.2|8231.2|8245.7|8230.7|14
1686725400000|2023-06-14 06:50:00|8245.8|8230.8|8245.4|8230.4|8246|8231|8245.3|8230.3|34
1686725700000|2023-06-14 06:55:00|8245.2|8230.2|8245.1|8230.1|8245.3|8230.3|8244.8|8229.8|11
1686726000000|2023-06-14 07:00:00|8245|8230|8244.8|8229.8|8245.1|8230.1|8244.4|8229.4|26
1686726300000|2023-06-14 07:05:00|8244.6|8229.6|8243.9|8228.9|8244.7|8229.7|8243.4|8228.4|48
1686726600000|2023-06-14 07:10:00|8243.8|8228.8|8243.7|8228.7|8243.9|8228.9|8243|8228|31
1686726900000|2023-06-14 07:15:00|8243.6|8228.6|8243.4|8228.4|8244.3|8229.3|8243.3|8228.3|35
1686727200000|2023-06-14 07:20:00|8243.3|8228.3|8243.8|8228.8|8243.8|8228.8|8243.3|8228.3|18
1686727500000|2023-06-14 07:25:00|8243.7|8228.7|8243.5|8228.5|8243.7|8228.7|8243.1|8228.1|31
1686727800000|2023-06-14 07:30:00|8243.4|8228.4|8243|8228|8243.5|8228.5|8242.5|8227.5|35
1686728100000|2023-06-14 07:35:00|8243.1|8228.1|8242.7|8227.7|8247|8228.1|8242|8221.9|34
1686728400000|2023-06-14 07:40:00|8242.3|8227.3|8242.5|8227.5|8242.7|8227.7|8242.3|8227.3|8
1686728700000|2023-06-14 07:45:00|8242.4|8227.4|8242.7|8227.7|8243.1|8228.1|8242.2|8227.2|25
1686729000000|2023-06-14 07:50:00|8242.5|8227.5|8240.7|8225.7|8246.6|8227.5|8240.4|8220.4|40
1686729300000|2023-06-14 07:55:00|8240.5|8225.5|8241.1|8216.1|8244.5|8225.8|8236.6|8216|116
1686729600000|2023-06-14 08:00:00|8241.2|8216.2|8232.3|8217.3|8241.2|8221.3|8232.3|8214.7|202
1686729900000|2023-06-14 08:05:00|8232.2|8217.2|8227.6|8212.6|8232.2|8217.2|8225.1|8210.1|287
1686730200000|2023-06-14 08:10:00|8227.5|8212.5|8233.2|8208.2|8233.8|8212.5|8226.9|8206.9|123
1686730500000|2023-06-14 08:15:00|8233.1|8208.1|8229.6|8214.6|8233.3|8214.8|8227.9|8207.9|84
1686730800000|2023-06-14 08:20:00|8229.7|8214.7|8227.6|8212.6|8235.4|8216|8227.6|8209.3|105
1686731100000|2023-06-14 08:25:00|8227.7|8212.7|8223.6|8208.6|8231.1|8212.9|8223.6|8204.1|107
1686731400000|2023-06-14 08:30:00|8223.5|8208.5|8232.4|8207.4|8232.6|8209.1|8223.3|8203.7|111
1686731700000|2023-06-14 08:35:00|8232.5|8207.5|8231.4|8206.4|8232.5|8212.5|8226.8|8206.1|89
1686732000000|2023-06-14 08:40:00|8231.3|8206.3|8227.7|8202.7|8231.4|8211|8223.3|8202.1|80
1686732300000|2023-06-14 08:45:00|8227.8|8202.8|8223.5|8208.5|8229|8208.7|8222.4|8202.4|74
1686732600000|2023-06-14 08:50:00|8223.6|8208.6|8231.7|8206.7|8231.8|8211.7|8223.6|8205.2|77
1686732900000|2023-06-14 08:55:00|8231.4|8206.4|8227.3|8212.3|8232.4|8213.2|8226.4|8206|51
1686733200000|2023-06-14 09:00:00|8227.2|8212.2|8225.2|8210.2|8233.9|8213.4|8224.8|8205|89
1686733500000|2023-06-14 09:05:00|8225.3|8210.3|8232.1|8207.1|8232.2|8210.6|8225.3|8205.5|35
1686733800000|2023-06-14 09:10:00|8232.5|8207.5|8232|8207|8232.7|8207.7|8231.9|8206.9|53
1686734100000|2023-06-14 09:15:00|8232.1|8207.1|8231.1|8206.1|8232.2|8207.2|8230.8|8205.8|64
1686734400000|2023-06-14 09:20:00|8231.2|8206.2|8232|8207|8232.3|8207.3|8231.2|8206.2|34
1686734700000|2023-06-14 09:25:00|8232.1|8207.1|8231.8|8206.8|8232.5|8207.5|8231.7|8206.7|36
1686735000000|2023-06-14 09:30:00|8231.9|8206.9|8231.3|8206.3|8232.3|8207.3|8230.7|8205.7|53
1686735300000|2023-06-14 09:35:00|8231.4|8206.4|8228.2|8213.2|8233.3|8213.4|8228.1|8206.4|36
1686735600000|2023-06-14 09:40:00|8228.3|8213.3|8228.1|8213.1|8228.3|8213.3|8227.8|8212.8|31
1686735900000|2023-06-14 09:45:00|8228|8213|8232|8207|8232|8213.2|8226.5|8206.5|53
1686736200000|2023-06-14 09:50:00|8231.9|8206.9|8225.9|8210.9|8232|8212.1|8225.9|8206.3|38
1686736500000|2023-06-14 09:55:00|8226|8211|8226.1|8211.1|8226.7|8211.7|8224.5|8209.5|78
1686736800000|2023-06-14 10:00:00|8226.2|8211.2|8229.6|8204.6|8230.7|8211.2|8224.7|8204.4|56
1686737100000|2023-06-14 10:05:00|8229.7|8204.7|8224.9|8209.9|8230.3|8210.2|8224.3|8204.7|31
1686737400000|2023-06-14 10:10:00|8224.8|8209.8|8230.1|8205.1|8230.1|8209.8|8224.4|8204.5|26
1686737700000|2023-06-14 10:15:00|8225.2|8210.2|8226.1|8211.1|8231.1|8211.1|8225.2|8205.2|37
1686738000000|2023-06-14 10:20:00|8225.9|8210.9|8226.1|8211.1|8231|8211.1|8225.7|8205.9|30
1686738300000|2023-06-14 10:25:00|8226|8211|8225.8|8210.8|8227|8212|8225.6|8210.6|37
1686738600000|2023-06-14 10:30:00|8225.9|8210.9|8225.2|8210.2|8230.3|8210.9|8224.8|8205.3|27
1686738900000|2023-06-14 10:35:00|8225.1|8210.1|8223.2|8208.2|8225.6|8210.6|8223.2|8208.2|46
1686739200000|2023-06-14 10:40:00|8223.3|8208.3|8222.9|8207.9|8228|8208.5|8222.4|8202.6|66
1686739500000|2023-06-14 10:45:00|8222.8|8207.8|8228.1|8203.1|8228.4|8208.5|8222.7|8203.1|25
1686739800000|2023-06-14 10:50:00|8228.2|8203.2|8228.1|8203.1|8228.5|8203.5|8228.1|8203.1|12
1686740100000|2023-06-14 10:55:00|8228.2|8203.2|8228.2|8203.2|8228.3|8203.3|8227.5|8202.5|23
1686740400000|2023-06-14 11:00:00|8228.1|8203.1|8222.7|8207.7|8228.1|8208.1|8222.6|8202.8|28
1686740700000|2023-06-14 11:05:00|8222.6|8207.6|8222.8|8207.8|8228.1|8208.3|8222.6|8202.8|37
1686741000000|2023-06-14 11:10:00|8222.9|8207.9|8228.1|8203.1|8228.5|8208.3|8222.7|8203.1|19
1686741300000|2023-06-14 11:15:00|8228|8203|8227.4|8202.4|8228|8208.2|8222.1|8202|26
1686741600000|2023-06-14 11:20:00|8227.3|8202.3|8226.6|8201.6|8227.5|8202.5|8226.4|8201.4|38
1686741900000|2023-06-14 11:25:00|8226.8|8201.8|8227.7|8202.7|8228|8207.6|8222.2|8201.8|50
1686742200000|2023-06-14 11:30:00|8227|8202|8226.4|8201.4|8227.2|8202.2|8225.7|8200.7|28
1686742500000|2023-06-14 11:35:00|8226.8|8201.8|8228.6|8203.6|8228.6|8203.6|8226.8|8201.8|14
1686742800000|2023-06-14 11:40:00|8228.1|8203.1|8228.5|8203.5|8228.5|8203.5|8227.6|8202.6|6
1686743100000|2023-06-14 11:45:00|8228.2|8203.2|8227|8202|8228.2|8203.2|8226.8|8201.8|18
1686743400000|2023-06-14 11:50:00|8226.9|8201.9|8227.1|8202.1|8227.6|8202.6|8226.8|8201.8|26
1686743700000|2023-06-14 11:55:00|8227.2|8202.2|8227.6|8202.6|8227.7|8202.7|8227.2|8202.2|23
1686744000000|2023-06-14 12:00:00|8227.5|8202.5|8227|8202|8227.6|8202.6|8227|8202|18
1686744300000|2023-06-14 12:05:00|8226.9|8201.9|8226.5|8201.5|8227|8202|8226.5|8201.5|19
1686744600000|2023-06-14 12:10:00|8226.6|8201.6|8226.8|8201.8|8226.8|8201.8|8226.6|8201.6|3
1686744900000|2023-06-14 12:15:00|8226.7|8201.7|8224.9|8199.9|8226.7|8201.7|8224.5|8199.5|25
1686745200000|2023-06-14 12:20:00|8224.5|8199.5|8222.9|8197.9|8224.5|8199.5|8221.5|8196.5|69
1686745500000|2023-06-14 12:25:00|8223|8198|8223|8198|8223.7|8198.7|8222.8|8197.8|24
1686745800000|2023-06-14 12:30:00|8222.8|8197.8|8220.3|8195.3|8223.2|8198.2|8218.6|8193.6|107
1686746100000|2023-06-14 12:35:00|8220.2|8195.2|8221.3|8196.3|8224.4|8199.4|8220.2|8195.2|64
1686746400000|2023-06-14 12:40:00|8221.4|8196.4|8219.8|8194.8|8221.8|8201.8|8216.2|8194.8|57
1686746700000|2023-06-14 12:45:00|8219.7|8194.7|8216|8201|8220.7|8201|8214.3|8194.2|51
1686747000000|2023-06-14 12:50:00|8216.2|8201.2|8221.9|8196.9|8222|8202.4|8216.2|8196.5|22
1686747300000|2023-06-14 12:55:00|8221.7|8196.7|8220|8195|8221.7|8200.8|8215.8|8195|28
1686747600000|2023-06-14 13:00:00|8219.9|8194.9|8215|8200|8219.9|8200.1|8214.9|8194.9|8
1686747900000|2023-06-14 13:05:00|8215.2|8200.2|8221.6|8196.6|8221.6|8201.2|8215|8196|27
1686748200000|2023-06-14 13:10:00|8221.5|8196.5|8221|8196|8221.6|8196.6|8220.5|8195.5|16
1686748500000|2023-06-14 13:15:00|8221.1|8196.1|8215.4|8200.4|8221.1|8200.4|8215.4|8195.3|13
1686748800000|2023-06-14 13:20:00|8215.6|8200.6|8220.1|8195.1|8220.8|8200.7|8215.6|8194.9|17
1686749100000|2023-06-14 13:25:00|8220|8195|8214.8|8199.8|8220|8200.8|8214.8|8194.8|18
1686749400000|2023-06-14 13:30:00|8214.9|8199.9|8215.1|8200.1|8215.2|8200.2|8214.7|8199.7|22
1686749700000|2023-06-14 13:35:00|8215.6|8200.6|8220.2|8195.2|8220.8|8200.8|8215.4|8194.8|21
1686750000000|2023-06-14 13:40:00|8219.8|8194.8|8215.6|8200.6|8221.1|8200.8|8215.3|8194.6|22
1686750300000|2023-06-14 13:45:00|8215.7|8200.7|8216.4|8201.4|8217.3|8202.3|8215.6|8200.6|23
1686750600000|2023-06-14 13:50:00|8216.5|8201.5|8215.8|8200.8|8220.6|8201.5|8215.5|8195.4|28
1686750900000|2023-06-14 13:55:00|8215.9|8200.9|8216.1|8201.1|8220.9|8201.3|8214.6|8195.2|27
1686751200000|2023-06-14 14:00:00|8221|8196|8216.9|8201.9|8221.1|8202|8215.7|8196|17
1686751500000|2023-06-14 14:05:00|8216.8|8201.8|8217.3|8202.3|8217.3|8202.3|8216.8|8201.8|20
1686751800000|2023-06-14 14:10:00|8217.2|8202.2|8217.4|8202.4|8217.4|8202.4|8217.2|8202.2|6
1686752100000|2023-06-14 14:15:00|8217.3|8202.3|8216.7|8201.7|8217.3|8202.3|8216.7|8201.7|6
1686752400000|2023-06-14 14:20:00|8216.8|8201.8|8216.1|8201.1|8216.8|8201.8|8216.1|8201.1|8
1686752700000|2023-06-14 14:25:00|8216.3|8201.3|8216.1|8201.1|8216.7|8201.7|8215.6|8200.6|22
1686753000000|2023-06-14 14:30:00|8216|8201|8215.5|8200.5|8216|8201|8215.3|8200.3|21
1686753300000|2023-06-14 14:35:00|8215.3|8200.3|8216|8201|8216.2|8201.2|8215.3|8200.3|26
1686753600000|2023-06-14 14:40:00|8215.9|8200.9|8215.6|8200.6|8215.9|8200.9|8215.4|8200.4|11
1686753900000|2023-06-14 14:45:00|8215.5|8200.5|8219.7|8194.7|8219.8|8200.5|8214.6|8194.7|18
1686754200000|2023-06-14 14:50:00|8219.6|8194.6|8214.2|8199.2|8219.6|8200.2|8214.1|8194.5|37
1686754500000|2023-06-14 14:55:00|8214.3|8199.3|8212.7|8197.7|8220.1|8200.5|8212.7|8192.3|45
1686754800000|2023-06-14 15:00:00|8212.8|8197.8|8213.9|8198.9|8214.5|8199.5|8212.8|8197.8|28
1686755100000|2023-06-14 15:05:00|8213.8|8198.8|8212.5|8197.5|8213.8|8198.8|8212.5|8197.5|14
1686755400000|2023-06-14 15:10:00|8212.6|8197.6|8216.7|8191.7|8217.1|8197.6|8211.6|8191.6|44
1686755700000|2023-06-14 15:15:00|8216.6|8191.6|8216.6|8191.6|8216.7|8191.7|8216.2|8191.2|23
1686756000000|2023-06-14 15:20:00|8216.5|8191.5|8214.9|8189.9|8216.5|8191.5|8214.9|8189.9|23
1686756300000|2023-06-14 15:25:00|8215|8190|8210.6|8195.6|8215.2|8195.6|8209.8|8189.6|18
1686756600000|2023-06-14 15:30:00|8210.4|8195.4|8215|8190|8215.8|8195.7|8210.4|8190|16
1686756900000|2023-06-14 15:35:00|8210.1|8195.1|8210.7|8195.7|8210.7|8195.7|8210.1|8195.1|4
1686757200000|2023-06-14 15:40:00|8210.8|8195.8|8210.2|8195.2|8210.8|8195.8|8210|8195|17
1686757500000|2023-06-14 15:45:00|8210.1|8195.1|8210.7|8195.7|8210.7|8195.7|8209.7|8194.7|12
1686757800000|2023-06-14 15:50:00|8210.8|8195.8|8210.1|8195.1|8215.5|8195.8|8209.8|8190.5|13
1686758100000|2023-06-14 15:55:00|8210.2|8195.2|8214.9|8189.9|8215.1|8195.3|8210|8189.8|21
1686758400000|2023-06-14 16:00:00|8214.8|8189.8|8214.8|8189.8|8215.3|8190.3|8214.3|8189.3|20
1686758700000|2023-06-14 16:05:00|8214.7|8189.7|8214.3|8189.3|8214.7|8189.7|8213.9|8188.9|10
1686759000000|2023-06-14 16:10:00|8213.6|8188.6|8212.3|8187.3|8213.7|8188.7|8211.9|8186.9|40
1686759300000|2023-06-14 16:15:00|8212.6|8187.6|8212.3|8187.3|8212.6|8187.6|8211.8|8186.8|26
1686759600000|2023-06-14 16:20:00|8212.4|8187.4|8210.7|8185.7|8212.4|8187.4|8210.7|8185.7|17
1686759900000|2023-06-14 16:25:00|8210.5|8185.5|8211|8186|8211.3|8186.3|8210.4|8185.4|20
1686760200000|2023-06-14 16:30:00|8211.2|8186.2|8212.7|8187.7|8212.7|8187.7|8211|8186|13
1686760500000|2023-06-14 16:35:00|8212.6|8187.6|8214.5|8189.5|8215.3|8190.3|8212.6|8187.6|31
1686760800000|2023-06-14 16:40:00|8214.6|8189.6|8215.3|8190.3|8215.7|8190.7|8214.5|8189.5|20
1686761100000|2023-06-14 16:45:00|8214.9|8189.9|8215.4|8190.4|8215.7|8190.7|8214.6|8189.6|16
1686761400000|2023-06-14 16:50:00|8215.2|8190.2|8215.1|8190.1|8215.2|8190.2|8215|8190|4
1686761700000|2023-06-14 16:55:00|8215.2|8190.2|8215.2|8190.2|8215.2|8190.2|8215.1|8190.1|3
1686762000000|2023-06-14 17:00:00|8215.1|8190.1|8215|8190|8215.2|8190.2|8215|8190|4
1686762300000|2023-06-14 17:05:00|8215.1|8190.1|8215.2|8190.2|8215.2|8190.2|8215|8190|12
1686762600000|2023-06-14 17:10:00|8215.1|8190.1|8215.2|8190.2|8215.2|8190.2|8214.6|8189.6|15
1686762900000|2023-06-14 17:15:00|8215.1|8190.1|8215.8|8190.8|8215.8|8190.8|8215.1|8190.1|5
1686763200000|2023-06-14 17:20:00|8216.4|8191.4|8217|8192|8217.1|8192.1|8216.4|8191.4|16
1686763500000|2023-06-14 17:25:00|8216.9|8191.9|8218.2|8193.2|8218.7|8193.7|8216.9|8191.9|14
1686763800000|2023-06-14 17:30:00|8218|8193|8219.4|8194.4|8219.5|8194.5|8217.9|8192.9|26
1686764100000|2023-06-14 17:35:00|8219.5|8194.5|8219.1|8194.1|8220.3|8195.3|8219.1|8194.1|16
1686764400000|2023-06-14 17:40:00|8219.2|8194.2|8219.2|8194.2|8219.3|8194.3|8218.9|8193.9|6
1686764700000|2023-06-14 17:45:00|8219.1|8194.1|8218.1|8193.1|8219.1|8194.1|8217.8|8192.8|29
1686765000000|2023-06-14 17:50:00|8218|8193|8216.6|8191.6|8218.3|8193.3|8216.5|8191.5|24
1686765300000|2023-06-14 17:55:00|8216.7|8191.7|8217.8|8190.8|8218.4|8193.4|8210.1|8187.6|51
1686765600000|2023-06-14 18:00:00|8217.7|8190.7|8227.8|8202.8|8228|8203|8217.1|8190.1|164
1686765900000|2023-06-14 18:05:00|8228.5|8203.5|8232.8|8207.8|8237.5|8212.5|8227.2|8202.2|178
1686766200000|2023-06-14 18:10:00|8233|8208|8226.6|8201.6|8233|8208|8225.9|8200.9|185
1686766500000|2023-06-14 18:15:00|8226.5|8201.5|8226.8|8201.8|8228.4|8203.4|8224.7|8199.7|126
1686766800000|2023-06-14 18:20:00|8226.9|8201.9|8227.1|8202.1|8228.7|8203.7|8226.5|8201.5|76
1686767100000|2023-06-14 18:25:00|8227.2|8202.2|8227.3|8202.3|8228.2|8203.2|8226.9|8201.9|33
1686767400000|2023-06-14 18:30:00|8227.2|8202.2|8227.7|8202.7|8229.2|8204.2|8225.6|8200.6|96
1686767700000|2023-06-14 18:35:00|8227.2|8202.2|8220.8|8195.8|8227.2|8202.2|8219|8194|290
1686768000000|2023-06-14 18:40:00|8220.7|8195.7|8215.5|8190.5|8221.2|8196.2|8215|8190|322
1686768300000|2023-06-14 18:45:00|8215.6|8190.6|8212.6|8187.6|8218.7|8193.7|8211.6|8186.6|270
1686768600000|2023-06-14 18:50:00|8212.5|8187.5|8211.2|8186.2|8215.3|8190.3|8210.6|8185.6|265
1686768900000|2023-06-14 18:55:00|8211.3|8186.3|8215.1|8190.1|8215.8|8190.8|8211.3|8186.3|163
1686769200000|2023-06-14 19:00:00|8215.2|8190.2|8214.9|8189.9|8216.1|8191.1|8213.8|8188.8|145
1686769500000|2023-06-14 19:05:00|8215|8190|8213.3|8188.3|8215|8190|8212.4|8187.4|69
1686769800000|2023-06-14 19:10:00|8213.2|8188.2|8214.4|8189.4|8214.4|8189.4|8212.5|8187.5|37
1686770100000|2023-06-14 19:15:00|8214.3|8189.3|8215.6|8190.6|8216.3|8191.3|8214.3|8189.3|135
1686770400000|2023-06-14 19:20:00|8215.7|8190.7|8215.2|8190.2|8216.1|8191.1|8215|8190|21
1686770700000|2023-06-14 19:25:00|8215.3|8190.3|8217.7|8192.7|8217.7|8192.7|8214.9|8189.9|53
1686771000000|2023-06-14 19:30:00|8217.8|8192.8|8220|8195|8220.2|8195.2|8217.8|8192.8|49
1686771300000|2023-06-14 19:35:00|8219.9|8194.9|8219.1|8194.1|8220|8195|8218.1|8193.1|20
1686771600000|2023-06-14 19:40:00|8219.4|8194.4|8220.9|8195.9|8220.9|8195.9|8219.4|8194.4|9
1686771900000|2023-06-14 19:45:00|8221.2|8196.2|8221.5|8196.5|8222.6|8197.6|8221.2|8196.2|44
1686772200000|2023-06-14 19:50:00|8221.6|8196.6|8222.2|8197.2|8222.2|8197.2|8221.3|8196.3|28
1686772500000|2023-06-14 19:55:00|8222.1|8197.1|8223|8198|8223|8198|8221.7|8196.7|27
1686787200000|2023-06-15 00:00:00|8226.6|8201.6|8226.6|8201.6|8226.6|8201.6|8226.6|8201.6|1
1686790800000|2023-06-15 01:00:00|8223.4|8198.4|8225.4|8200.4|8225.4|8200.4|8223.4|8198.4|5
1686791100000|2023-06-15 01:05:00|8225.3|8200.3|8227.9|8202.9|8227.9|8202.9|8225.3|8200.3|9
1686791400000|2023-06-15 01:10:00|8228|8203|8228|8203|8228.1|8203.1|8227.9|8202.9|17
1686791700000|2023-06-15 01:15:00|8232.2|8207.2|8230.1|8205.1|8232.2|8207.2|8227.9|8202.9|14
1686792000000|2023-06-15 01:20:00|8230|8205|8230.6|8205.6|8230.6|8205.6|8228|8203|19
1686792300000|2023-06-15 01:25:00|8230.7|8205.7|8230.6|8205.6|8230.7|8205.7|8230.6|8205.6|2
1686792600000|2023-06-15 01:30:00|8232.5|8207.5|8234.1|8209.1|8235.3|8210.3|8232.4|8207.4|16
1686792900000|2023-06-15 01:35:00|8234|8209|8234|8209|8235.4|8210.4|8232.2|8207.2|31
1686793200000|2023-06-15 01:40:00|8234.1|8209.1|8234.8|8209.8|8234.8|8209.8|8233.8|8208.8|18
1686793500000|2023-06-15 01:45:00|8234.9|8209.9|8235.8|8210.8|8235.8|8210.8|8234.8|8209.8|49
1686793800000|2023-06-15 01:50:00|8235.9|8210.9|8239.1|8214.1|8239.1|8214.1|8235.9|8210.9|25
1686794100000|2023-06-15 01:55:00|8239.2|8214.2|8239.4|8214.4|8239.4|8214.4|8239.1|8214.1|13
1686794400000|2023-06-15 02:00:00|8239.5|8214.5|8238.6|8213.6|8241.7|8216.7|8238.6|8213.6|37
1686794700000|2023-06-15 02:05:00|8238.7|8213.7|8239|8214|8239|8214|8237.8|8212.8|33
1686795000000|2023-06-15 02:10:00|8239.1|8214.1|8239.3|8214.3|8239.5|8214.5|8238.8|8213.8|19
1686795300000|2023-06-15 02:15:00|8239|8214|8238.1|8213.1|8239.5|8214.5|8237.1|8212.1|56
1686795600000|2023-06-15 02:20:00|8237.9|8212.9|8237.6|8212.6|8238.4|8213.4|8237.5|8212.5|15
1686795900000|2023-06-15 02:25:00|8237.7|8212.7|8235|8210|8237.7|8212.7|8234|8209|59
1686796200000|2023-06-15 02:30:00|8234.9|8209.9|8233.8|8208.8|8235.1|8210.1|8232.2|8207.2|29
1686796500000|2023-06-15 02:35:00|8233.7|8208.7|8233.8|8208.8|8233.9|8208.9|8233.6|8208.6|7
1686796800000|2023-06-15 02:40:00|8233.9|8208.9|8234|8209|8234.3|8209.3|8233.9|8208.9|8
1686797100000|2023-06-15 02:45:00|8233.9|8208.9|8234.2|8209.2|8234.3|8209.3|8232.9|8207.9|14
1686797400000|2023-06-15 02:50:00|8234|8209|8232.3|8207.3|8234.1|8209.1|8232.3|8207.3|26
1686797700000|2023-06-15 02:55:00|8232.1|8207.1|8234|8209|8234|8209|8231.4|8206.4|58
1686798000000|2023-06-15 03:00:00|8233.9|8208.9|8233.2|8208.2|8233.9|8208.9|8233|8208|38
1686798300000|2023-06-15 03:05:00|8233.1|8208.1|8234.1|8209.1|8234.2|8209.2|8233.1|8208.1|24
1686798600000|2023-06-15 03:10:00|8234|8209|8235|8210|8235|8210|8233.8|8208.8|42
1686798900000|2023-06-15 03:15:00|8234.9|8209.9|8235|8210|8235.2|8210.2|8234.8|8209.8|27
1686799200000|2023-06-15 03:20:00|8234.9|8209.9|8236.9|8211.9|8238.3|8213.3|8234.9|8209.9|57
1686799500000|2023-06-15 03:25:00|8237|8212|8236.8|8211.8|8237|8212|8236.6|8211.6|20
1686799800000|2023-06-15 03:30:00|8236.7|8211.7|8236.8|8211.8|8237.6|8216.4|8231.4|8210.4|112
1686800100000|2023-06-15 03:35:00|8236.9|8211.9|8231.1|8216.1|8237.9|8218.1|8231|8211.7|96
1686800400000|2023-06-15 03:40:00|8231|8216|8230.6|8215.6|8231.8|8216.8|8230.2|8215.2|27
1686800700000|2023-06-15 03:45:00|8230.7|8215.7|8231.7|8216.7|8231.9|8216.9|8230.4|8215.4|56
1686801000000|2023-06-15 03:50:00|8231.6|8216.6|8231.3|8216.3|8231.9|8216.9|8231.1|8216.1|32
1686801300000|2023-06-15 03:55:00|8231.4|8216.4|8231.6|8216.6|8231.6|8216.6|8230.8|8215.8|40
1686801600000|2023-06-15 04:00:00|8231.5|8216.5|8233.7|8218.7|8234|8219|8231.5|8216.5|47
1686801900000|2023-06-15 04:05:00|8233.8|8218.8|8235.3|8220.3|8235.5|8220.5|8233.8|8218.8|67
1686802200000|2023-06-15 04:10:00|8235.2|8220.2|8235.9|8220.9|8236.6|8221.6|8235.2|8220.2|57
1686802500000|2023-06-15 04:15:00|8235.8|8220.8|8235.3|8220.3|8235.9|8220.9|8234|8219|39
1686802800000|2023-06-15 04:20:00|8235.2|8220.2|8238.4|8223.4|8238.6|8223.6|8235.1|8220.1|50
1686803100000|2023-06-15 04:25:00|8238.3|8223.3|8238.9|8223.9|8239.9|8224.9|8238.2|8223.2|82
1686803400000|2023-06-15 04:30:00|8238.8|8223.8|8237.2|8222.2|8242.7|8224.1|8237.2|8217.6|46
1686803700000|2023-06-15 04:35:00|8236.9|8221.9|8240.4|8215.4|8241.3|8221.9|8236.3|8215.1|38
1686804000000|2023-06-15 04:40:00|8240.5|8215.5|8236.7|8221.7|8241.3|8221.7|8235.5|8215.3|44
1686804300000|2023-06-15 04:45:00|8236.8|8221.8|8236.9|8221.9|8237.2|8222.2|8236.7|8221.7|17
1686804600000|2023-06-15 04:50:00|8237|8222|8236.9|8221.9|8237|8222|8236.7|8221.7|12
1686804900000|2023-06-15 04:55:00|8237.3|8222.3|8236.9|8221.9|8237.3|8222.3|8236.5|8221.5|18
1686805200000|2023-06-15 05:00:00|8237|8222|8238.6|8223.6|8238.8|8223.8|8237|8222|47
1686805500000|2023-06-15 05:05:00|8238.7|8223.7|8239.4|8224.4|8239.7|8224.7|8238.6|8223.6|36
1686805800000|2023-06-15 05:10:00|8239.3|8224.3|8237.9|8222.9|8239.3|8224.3|8237.9|8222.9|22
1686806100000|2023-06-15 05:15:00|8237.8|8222.8|8238|8223|8238.6|8223.6|8237.5|8222.5|54
1686806400000|2023-06-15 05:20:00|8237.8|8222.8|8241.8|8216.8|8242.1|8222.8|8237.1|8216.5|44
1686806700000|2023-06-15 05:25:00|8241.9|8216.9|8241.5|8216.5|8242.4|8217.4|8241|8216|60
1686807000000|2023-06-15 05:30:00|8241.4|8216.4|8239.9|8214.9|8241.4|8216.4|8239.5|8214.5|84
1686807300000|2023-06-15 05:35:00|8240|8215|8237.3|8212.3|8240|8215|8237.3|8212.3|109
1686807600000|2023-06-15 05:40:00|8237.1|8212.1|8237.8|8212.8|8238.2|8213.2|8235.9|8210.9|93
1686807900000|2023-06-15 05:45:00|8237.7|8212.7|8238.2|8213.2|8238.7|8213.7|8237|8212|54
1686808200000|2023-06-15 05:50:00|8238.1|8213.1|8237.9|8212.9|8238.7|8213.7|8236.4|8211.4|97
1686808500000|2023-06-15 05:55:00|8237.8|8212.8|8237.9|8212.9|8238|8213|8236.8|8211.8|62
1686808800000|2023-06-15 06:00:00|8237.8|8212.8|8233.7|8218.7|8240.1|8220|8233.7|8212.6|67
1686809100000|2023-06-15 06:05:00|8233.8|8218.8|8233.3|8218.3|8233.9|8218.9|8233.1|8218.1|23
1686809400000|2023-06-15 06:10:00|8233.2|8218.2|8232.6|8217.6|8233.9|8218.9|8232.3|8217.3|48
1686809700000|2023-06-15 06:15:00|8232.7|8217.7|8232.9|8217.9|8237.5|8218|8232.5|8212.4|21
1686810000000|2023-06-15 06:20:00|8232.8|8217.8|8233.3|8218.3|8233.7|8218.7|8232.6|8217.6|37
1686810300000|2023-06-15 06:25:00|8233.2|8218.2|8233.8|8218.8|8233.9|8218.9|8232.7|8217.7|36
1686810600000|2023-06-15 06:30:00|8233.9|8218.9|8235.4|8220.4|8235.4|8220.4|8233.9|8218.9|26
1686810900000|2023-06-15 06:35:00|8235.5|8220.5|8235.4|8220.4|8236.1|8221.1|8234.9|8219.9|30
1686811200000|2023-06-15 06:40:00|8235.2|8220.2|8235|8220|8235.2|8220.2|8234.5|8219.5|28
1686811500000|2023-06-15 06:45:00|8234.9|8219.9|8234.5|8219.5|8235.3|8220.3|8234.4|8219.4|37
1686811800000|2023-06-15 06:50:00|8234.7|8219.7|8235|8220|8235.4|8220.4|8234.3|8219.3|50
1686812100000|2023-06-15 06:55:00|8235.1|8220.1|8234.7|8219.7|8235.3|8220.3|8234.3|8219.3|36
1686812400000|2023-06-15 07:00:00|8234.8|8219.8|8235.7|8220.7|8235.8|8220.8|8234.3|8219.3|45
1686812700000|2023-06-15 07:05:00|8235.8|8220.8|8234.7|8219.7|8236.4|8221.4|8234.6|8219.6|65
1686813000000|2023-06-15 07:10:00|8234.8|8219.8|8234.2|8219.2|8235.1|8220.1|8233.5|8218.5|50
1686813300000|2023-06-15 07:15:00|8234.3|8219.3|8232.5|8217.5|8234.4|8219.4|8232.4|8217.4|56
1686813600000|2023-06-15 07:20:00|8232.4|8217.4|8231.6|8216.6|8232.6|8217.6|8231.5|8216.5|38
1686813900000|2023-06-15 07:25:00|8231.7|8216.7|8231.8|8216.8|8232.4|8217.4|8231.6|8216.6|28
1686814200000|2023-06-15 07:30:00|8231.7|8216.7|8228|8213|8232.8|8216.7|8227.3|8207.8|94
1686814500000|2023-06-15 07:35:00|8228.1|8213.1|8229|8214|8229.3|8214.3|8228.1|8213.1|71
1686814800000|2023-06-15 07:40:00|8229.1|8214.1|8227.7|8212.7|8229.7|8214.7|8227.5|8212.5|43
1686815100000|2023-06-15 07:45:00|8227.5|8212.5|8223.6|8208.6|8227.6|8212.6|8223.2|8208.2|136
1686815400000|2023-06-15 07:50:00|8223.7|8208.7|8221.1|8206.1|8225|8208.8|8219.1|8200|178
1686815700000|2023-06-15 07:55:00|8221|8206|8220.2|8205.2|8222|8207|8220.1|8205.1|95
1686816000000|2023-06-15 08:00:00|8220.3|8205.3|8221.8|8206.8|8225.9|8206.8|8220.2|8200.9|48
1686816300000|2023-06-15 08:05:00|8221.9|8206.9|8218.4|8203.4|8223.8|8207.4|8216.7|8198.8|120
1686816600000|2023-06-15 08:10:00|8218.7|8203.7|8223|8198|8223.8|8203.8|8216.8|8196.8|123
1686816900000|2023-06-15 08:15:00|8223.1|8198.1|8219.7|8204.7|8223.7|8204.7|8217.7|8197.4|46
1686817200000|2023-06-15 08:20:00|8219.6|8204.6|8221.8|8206.8|8227.4|8208.6|8219.6|8200|88
1686817500000|2023-06-15 08:25:00|8221.9|8206.9|8222|8207|8222|8207|8221.2|8206.2|21
1686817800000|2023-06-15 08:30:00|8221.9|8206.9|8221.4|8206.4|8222.6|8207.6|8221.2|8206.2|39
1686818100000|2023-06-15 08:35:00|8221.5|8206.5|8224.8|8199.8|8226.3|8206.5|8221.5|8199.5|57
1686818400000|2023-06-15 08:40:00|8224.9|8199.9|8224.9|8199.9|8226|8201|8224.4|8199.4|55
1686818700000|2023-06-15 08:45:00|8224.8|8199.8|8225.2|8200.2|8225.4|8200.4|8224.4|8199.4|33
1686819000000|2023-06-15 08:50:00|8225.3|8200.3|8226.5|8201.5|8226.5|8201.5|8225.3|8200.3|41
1686819300000|2023-06-15 08:55:00|8226.4|8201.4|8230.4|8205.4|8230.8|8209.1|8221.4|8201.2|72
1686819600000|2023-06-15 09:00:00|8230.5|8205.5|8230.3|8205.3|8231.3|8211.2|8225.5|8205.2|81
1686819900000|2023-06-15 09:05:00|8230.2|8205.2|8223.5|8208.5|8230.2|8209.9|8223.5|8203.6|74
1686820200000|2023-06-15 09:10:00|8223.4|8208.4|8224.8|8209.8|8230|8210.1|8223.3|8204.2|56
1686820500000|2023-06-15 09:15:00|8224.9|8209.9|8226.9|8201.9|8229.3|8210.1|8222|8201.7|88
1686820800000|2023-06-15 09:20:00|8227|8202|8226.4|8201.4|8227.5|8202.5|8226.3|8201.3|40
1686821100000|2023-06-15 09:25:00|8226.2|8201.2|8227.5|8202.5|8227.6|8207|8221.3|8201.1|51
1686821400000|2023-06-15 09:30:00|8227.7|8202.7|8223.2|8208.2|8227.7|8208.3|8222.2|8202.1|33
1686821700000|2023-06-15 09:35:00|8223.3|8208.3|8224.1|8209.1|8228.2|8209.1|8222.6|8202.5|27
1686822000000|2023-06-15 09:40:00|8224.2|8209.2|8230.1|8205.1|8230.2|8210.3|8224.2|8205.1|27
1686822300000|2023-06-15 09:45:00|8230.2|8205.2|8226.7|8211.7|8231.4|8211.8|8226.6|8204.8|41
1686822600000|2023-06-15 09:50:00|8227.2|8212.2|8237.7|8212.7|8239.7|8217.6|8227.1|8208.1|276
1686822900000|2023-06-15 09:55:00|8237.8|8212.8|8233.3|8218.3|8239.2|8219.7|8233.3|8212.5|100
1686823200000|2023-06-15 10:00:00|8233.2|8218.2|8236.5|8211.5|8237|8218.2|8231.2|8211.2|66
1686823500000|2023-06-15 10:05:00|8236.6|8211.6|8235.6|8220.6|8238.6|8220.8|8231.8|8211.4|71
1686823800000|2023-06-15 10:10:00|8235.7|8220.7|8234.4|8219.4|8239.7|8221.2|8234.4|8214.4|76
1686824100000|2023-06-15 10:15:00|8234.3|8219.3|8234.6|8219.6|8239.1|8219.7|8233.8|8213.8|52
1686824400000|2023-06-15 10:20:00|8234.7|8219.7|8237.7|8222.7|8237.9|8222.9|8234.7|8219.7|65
1686824700000|2023-06-15 10:25:00|8237.6|8222.6|8240.4|8215.4|8240.4|8222.7|8234.2|8214.4|56
1686825000000|2023-06-15 10:30:00|8235.6|8220.6|8235.9|8220.9|8241.6|8221.5|8235.6|8215.6|47
1686825300000|2023-06-15 10:35:00|8235.8|8220.8|8234.3|8219.3|8235.8|8220.8|8233.9|8218.9|29
1686825600000|2023-06-15 10:40:00|8234.2|8219.2|8238.6|8213.6|8239.2|8219.2|8233.6|8213.6|22
1686825900000|2023-06-15 10:45:00|8238.5|8213.5|8234.5|8219.5|8238.5|8219.5|8232.9|8212.8|25
1686826200000|2023-06-15 10:50:00|8234.6|8219.6|8234.3|8219.3|8239.4|8220|8234.3|8214.3|24
1686826500000|2023-06-15 10:55:00|8234.2|8219.2|8234.6|8219.6|8234.6|8219.6|8233.9|8218.9|37
1686826800000|2023-06-15 11:00:00|8234.7|8219.7|8234.6|8219.6|8239.5|8220|8234.2|8214|25
1686827100000|2023-06-15 11:05:00|8239.5|8214.5|8234.4|8219.4|8239.6|8219.8|8234.4|8214.3|19
1686827400000|2023-06-15 11:10:00|8234.3|8219.3|8234.8|8219.8|8235|8220|8234.3|8219.3|22
1686827700000|2023-06-15 11:15:00|8234.7|8219.7|8234.8|8219.8|8239.8|8220.3|8234.2|8214.8|26
1686828000000|2023-06-15 11:20:00|8234.7|8219.7|8239.9|8214.9|8240|8220.1|8234.4|8214.4|32
1686828300000|2023-06-15 11:25:00|8240|8215|8240.4|8215.4|8240.4|8221.3|8235.1|8215|33
1686828600000|2023-06-15 11:30:00|8240.5|8215.5|8241.1|8216.1|8241.2|8216.2|8240.4|8215.4|24
1686828900000|2023-06-15 11:35:00|8241.3|8216.3|8242.7|8217.7|8242.9|8217.9|8241.3|8216.3|39
1686829200000|2023-06-15 11:40:00|8242.8|8217.8|8245.1|8220.1|8246.9|8221.9|8242.8|8217.8|68
1686829500000|2023-06-15 11:45:00|8245|8220|8243.8|8218.8|8245.8|8220.8|8243.2|8218.2|31
1686829800000|2023-06-15 11:50:00|8244|8219|8245.9|8220.9|8245.9|8226.3|8240|8219|70
1686830100000|2023-06-15 11:55:00|8245.8|8220.8|8246.8|8221.8|8247.3|8226.9|8241.9|8220.5|42
1686830400000|2023-06-15 12:00:00|8246.7|8221.7|8246.2|8221.2|8246.7|8221.7|8245.4|8220.4|81
1686830700000|2023-06-15 12:05:00|8246.1|8221.1|8245.5|8220.5|8246.6|8221.6|8245.4|8220.4|50
1686831000000|2023-06-15 12:10:00|8245.4|8220.4|8245.7|8220.7|8246.5|8221.5|8245.4|8220.4|46
1686831300000|2023-06-15 12:15:00|8246.4|8221.4|8244.3|8219.3|8247.3|8222.3|8244.1|8219.1|83
1686831600000|2023-06-15 12:20:00|8243.9|8218.9|8245.2|8220.2|8246.2|8221.2|8243.9|8218.9|100
1686831900000|2023-06-15 12:25:00|8245.1|8220.1|8241.9|8216.9|8245.9|8220.9|8241.8|8216.8|96
1686832200000|2023-06-15 12:30:00|8242.3|8217.3|8240.7|8215.7|8244.9|8219.9|8238.8|8213.8|254
1686832500000|2023-06-15 12:35:00|8240.6|8215.6|8241.8|8216.8|8241.8|8216.8|8239.6|8214.6|107
1686832800000|2023-06-15 12:40:00|8241.7|8216.7|8240.3|8215.3|8241.7|8216.7|8239.9|8214.9|41
1686833100000|2023-06-15 12:45:00|8240.4|8215.4|8239|8214|8240.7|8219|8234|8212.8|89
1686833400000|2023-06-15 12:50:00|8239.1|8214.1|8237.9|8212.9|8239.7|8214.7|8237.8|8212.8|33
1686833700000|2023-06-15 12:55:00|8233|8218|8237.7|8212.7|8238.8|8218.9|8233|8212.7|34
1686834000000|2023-06-15 13:00:00|8237.6|8212.6|8234.9|8209.9|8237.6|8217.5|8230.8|8208.3|127
1686834300000|2023-06-15 13:05:00|8235|8210|8233.6|8208.6|8235|8210|8233.1|8208.1|78
1686834600000|2023-06-15 13:10:00|8233.7|8208.7|8233.2|8208.2|8234.2|8209.2|8232.8|8207.8|65
1686834900000|2023-06-15 13:15:00|8233.3|8208.3|8228.7|8203.7|8233.3|8208.3|8228.7|8203.7|97
1686835200000|2023-06-15 13:20:00|8228.6|8203.6|8228.8|8203.8|8228.9|8203.9|8227.6|8202.6|80
1686835500000|2023-06-15 13:25:00|8228.9|8203.9|8225.1|8200.1|8228.9|8203.9|8224.7|8199.7|71
1686835800000|2023-06-15 13:30:00|8225.3|8200.3|8223.8|8198.8|8226.3|8201.3|8222.5|8197.5|113
1686836100000|2023-06-15 13:35:00|8223.6|8198.6|8223.8|8198.8|8224.7|8199.7|8222|8197|112
1686836400000|2023-06-15 13:40:00|8223.7|8198.7|8221|8196|8223.9|8198.9|8219.9|8194.9|99
1686836700000|2023-06-15 13:45:00|8221.4|8196.4|8216.3|8191.3|8221.5|8196.5|8216.3|8191.3|78
1686837000000|2023-06-15 13:50:00|8216.2|8191.2|8216.5|8191.5|8216.8|8191.8|8216.1|8191.1|43
1686837300000|2023-06-15 13:55:00|8216.6|8191.6|8216.7|8191.7|8216.7|8196.4|8211.3|8191.1|25
1686837600000|2023-06-15 14:00:00|8216.9|8191.9|8211.2|8196.2|8217.2|8196.4|8211.2|8191.1|52
1686837900000|2023-06-15 14:05:00|8211.4|8196.4|8215.9|8190.9|8216|8196.5|8210.9|8190.9|24
1686838200000|2023-06-15 14:10:00|8215.8|8190.8|8215.5|8190.5|8216.3|8196|8209.9|8190.2|51
1686838500000|2023-06-15 14:15:00|8215.6|8190.6|8215.6|8190.6|8215.9|8190.9|8215.5|8190.5|17
1686838800000|2023-06-15 14:20:00|8215.7|8190.7|8210.2|8195.2|8215.7|8196.1|8210.2|8190|28
1686839100000|2023-06-15 14:25:00|8210.3|8195.3|8209.4|8194.4|8215.5|8195.7|8209.4|8189.9|53
1686839400000|2023-06-15 14:30:00|8210|8195|8215.8|8190.8|8215.9|8195.6|8210|8190.5|21
1686839700000|2023-06-15 14:35:00|8215.9|8190.9|8212.6|8197.6|8216.5|8197.7|8211.1|8190.8|39
1686840000000|2023-06-15 14:40:00|8212.4|8197.4|8218|8193|8218.4|8198.1|8212.4|8192.3|48
1686840300000|2023-06-15 14:45:00|8218.1|8193.1|8217.8|8192.8|8218.5|8193.5|8217.8|8192.8|32
1686840600000|2023-06-15 14:50:00|8217.9|8192.9|8219|8194|8219.1|8194.1|8217.4|8192.4|45
1686840900000|2023-06-15 14:55:00|8219.1|8194.1|8219|8194|8220.3|8195.3|8218.1|8193.1|131
1686841200000|2023-06-15 15:00:00|8218.9|8193.9|8218.3|8193.3|8219|8198.8|8213.4|8193.3|44
1686841500000|2023-06-15 15:05:00|8218.1|8193.1|8221.3|8196.3|8221.3|8200.5|8215.2|8192.9|40
1686841800000|2023-06-15 15:10:00|8221.2|8196.2|8218.9|8193.9|8221.3|8196.3|8218.6|8193.6|36
1686842100000|2023-06-15 15:15:00|8214.1|8199.1|8213|8198|8219|8199.1|8213|8192.6|34
1686842400000|2023-06-15 15:20:00|8212.9|8197.9|8212.9|8197.9|8218|8198.1|8212.5|8192.4|16
1686842700000|2023-06-15 15:25:00|8213|8198|8212|8197|8213|8198|8212|8197|17
1686843000000|2023-06-15 15:30:00|8211.9|8196.9|8211.1|8196.1|8212|8197|8211.1|8196.1|20
1686843300000|2023-06-15 15:35:00|8211|8196|8216.4|8191.4|8216.8|8196|8210.9|8190.6|21
1686843600000|2023-06-15 15:40:00|8216.3|8191.3|8215.9|8190.9|8216.6|8191.6|8215.7|8190.7|25
1686843900000|2023-06-15 15:45:00|8216|8191|8216.2|8191.2|8216.2|8191.2|8215.7|8190.7|9
1686844200000|2023-06-15 15:50:00|8211.7|8196.7|8216.8|8191.8|8217.4|8197.2|8211.7|8191.8|26
1686844500000|2023-06-15 15:55:00|8216.9|8191.9|8215.9|8190.9|8216.9|8191.9|8215.8|8190.8|16
1686844800000|2023-06-15 16:00:00|8216|8191|8216.5|8191.5|8216.6|8191.6|8215.8|8190.8|22
1686845100000|2023-06-15 16:05:00|8216.6|8191.6|8215.7|8190.7|8216.7|8191.7|8215.6|8190.6|19
1686845400000|2023-06-15 16:10:00|8215.6|8190.6|8214.6|8189.6|8216.4|8191.4|8214.6|8189.6|47
1686845700000|2023-06-15 16:15:00|8214.5|8189.5|8213.1|8188.1|8214.5|8189.5|8213.1|8188.1|24
1686846000000|2023-06-15 16:20:00|8213.2|8188.2|8212.6|8187.6|8213.4|8188.4|8212.4|8187.4|31
1686846300000|2023-06-15 16:25:00|8212.7|8187.7|8212.8|8187.8|8213|8188|8212.6|8187.6|12
1686846600000|2023-06-15 16:30:00|8212.9|8187.9|8212.8|8187.8|8213|8188|8212.5|8187.5|13
1686846900000|2023-06-15 16:35:00|8212.9|8187.9|8212.8|8187.8|8213.1|8188.1|8212.8|8187.8|15
1686847200000|2023-06-15 16:40:00|8212.7|8187.7|8212.7|8187.7|8212.7|8187.7|8212.5|8187.5|16
1686847500000|2023-06-15 16:45:00|8212.8|8187.8|8212.5|8187.5|8212.8|8187.8|8212.5|8187.5|14
1686847800000|2023-06-15 16:50:00|8212.4|8187.4|8212.7|8187.7|8213|8188|8212.4|8187.4|18
1686848100000|2023-06-15 16:55:00|8212.8|8187.8|8212.5|8187.5|8213.3|8188.3|8212.4|8187.4|25
1686848400000|2023-06-15 17:00:00|8212.6|8187.6|8212.8|8187.8|8212.9|8187.9|8212.5|8187.5|10
1686848700000|2023-06-15 17:05:00|8212.7|8187.7|8212.8|8187.8|8213|8188|8212.6|8187.6|16
1686849000000|2023-06-15 17:10:00|8212.7|8187.7|8212.7|8187.7|8212.7|8187.7|8212.5|8187.5|7
1686849300000|2023-06-15 17:15:00|8212.6|8187.6|8212.6|8187.6|8212.8|8187.8|8212.6|8187.6|11
1686849600000|2023-06-15 17:20:00|8212.5|8187.5|8212.6|8187.6|8212.7|8187.7|8212.5|8187.5|11
1686849900000|2023-06-15 17:25:00|8212.5|8187.5|8212.4|8187.4|8212.8|8187.8|8212.4|8187.4|15
1686850200000|2023-06-15 17:30:00|8212.3|8187.3|8212.5|8187.5|8212.5|8187.5|8212.3|8187.3|17
1686850500000|2023-06-15 17:35:00|8212.4|8187.4|8212.8|8187.8|8212.8|8187.8|8212.4|8187.4|6
1686850800000|2023-06-15 17:40:00|8212.7|8187.7|8212.3|8187.3|8212.7|8187.7|8212.3|8187.3|9
1686851100000|2023-06-15 17:45:00|8212.4|8187.4|8211.1|8186.1|8212.4|8187.4|8211.1|8186.1|19
1686851400000|2023-06-15 17:50:00|8211|8186|8211.3|8186.3|8211.5|8186.5|8210.9|8185.9|14
1686851700000|2023-06-15 17:55:00|8211.1|8186.1|8210.6|8185.6|8211.1|8186.1|8210.3|8185.3|14
1686852000000|2023-06-15 18:00:00|8210.5|8185.5|8210.2|8185.2|8210.5|8185.5|8210|8185|16
1686852300000|2023-06-15 18:05:00|8210.3|8185.3|8209.3|8184.3|8210.3|8185.3|8209.3|8184.3|16
1686852600000|2023-06-15 18:10:00|8209.4|8184.4|8209.3|8184.3|8209.4|8184.4|8209.3|8184.3|2
1686852900000|2023-06-15 18:15:00|8209.4|8184.4|8209.6|8184.6|8209.6|8184.6|8209.4|8184.4|5
1686853200000|2023-06-15 18:20:00|8209.5|8184.5|8209.5|8184.5|8209.5|8184.5|8209.4|8184.4|3
1686853800000|2023-06-15 18:30:00|8209.6|8184.6|8209.5|8184.5|8209.7|8184.7|8209.3|8184.3|12
1686854100000|2023-06-15 18:35:00|8209.4|8184.4|8209|8184|8209.5|8184.5|8208.9|8183.9|10
1686854400000|2023-06-15 18:40:00|8208.9|8183.9|8208.5|8183.5|8208.9|8183.9|8208.5|8183.5|4
1686854700000|2023-06-15 18:45:00|8208.4|8183.4|8208.6|8183.6|8208.6|8183.6|8208.4|8183.4|3
1686855000000|2023-06-15 18:50:00|8208.7|8183.7|8208.7|8183.7|8208.7|8183.7|8208.6|8183.6|3
1686855600000|2023-06-15 19:00:00|8208.8|8183.8|8203|8188|8208.9|8188|8203|8182.9|18
1686855900000|2023-06-15 19:05:00|8203.1|8188.1|8203.1|8188.1|8203.1|8188.1|8203.1|8188.1|1
1686856200000|2023-06-15 19:10:00|8203|8188|8208.7|8183.7|8208.7|8188.6|8203|8183.3|7
1686856500000|2023-06-15 19:15:00|8208.6|8183.6|8208.6|8183.6|8208.6|8183.6|8208.6|8183.6|1
1686856800000|2023-06-15 19:20:00|8208.7|8183.7|8208.7|8183.7|8208.7|8183.7|8208.7|8183.7|1
1686857100000|2023-06-15 19:25:00|8208.8|8183.8|8208.6|8183.6|8208.8|8188.8|8203.2|8183.1|17
1686857400000|2023-06-15 19:30:00|8208.5|8183.5|8208.5|8183.5|8208.5|8183.5|8208.4|8183.4|3
1686857700000|2023-06-15 19:35:00|8208.6|8183.6|8208.4|8183.4|8208.7|8188.7|8203.5|8183.4|7
1686858000000|2023-06-15 19:40:00|8208.5|8183.5|8208.6|8183.6|8208.6|8188.6|8203.5|8183.4|6
1686858300000|2023-06-15 19:45:00|8208.5|8183.5|8208.8|8183.8|8208.9|8183.9|8208.5|8183.5|4
1686858600000|2023-06-15 19:50:00|8208.7|8183.7|8203.9|8188.9|8208.8|8188.9|8203.8|8183.7|5
1686858900000|2023-06-15 19:55:00|8204|8189|8208.7|8183.7|8208.7|8189|8203.8|8183.7|3
1686873600000|2023-06-16 00:00:00|8210.6|8185.6|8210.6|8185.6|8210.6|8185.6|8210.6|8185.6|1
1686877200000|2023-06-16 01:00:00|8215.4|8190.4|8215.5|8190.5|8215.8|8190.8|8215.4|8190.4|15
1686877500000|2023-06-16 01:05:00|8215.6|8190.6|8215.3|8190.3|8215.6|8190.6|8214.7|8189.7|15
1686877800000|2023-06-16 01:10:00|8215.2|8190.2|8215.1|8190.1|8215.3|8190.3|8214.9|8189.9|24
1686878100000|2023-06-16 01:15:00|8215|8190|8213.9|8188.9|8215.9|8190.9|8213.8|8188.8|31
1686878400000|2023-06-16 01:20:00|8213.8|8188.8|8213.7|8188.7|8213.9|8188.9|8213.7|8188.7|6
1686878700000|2023-06-16 01:25:00|8213.8|8188.8|8213.6|8188.6|8213.8|8188.8|8213.6|8188.6|3
1686879000000|2023-06-16 01:30:00|8213.7|8188.7|8215.8|8190.8|8215.8|8190.8|8213.7|8188.7|27
1686879300000|2023-06-16 01:35:00|8215.7|8190.7|8216|8191|8216|8191|8215.3|8190.3|20
1686879600000|2023-06-16 01:40:00|8215.9|8190.9|8215.5|8190.5|8216|8191|8215.5|8190.5|7
1686879900000|2023-06-16 01:45:00|8215.4|8190.4|8214.7|8189.7|8215.4|8190.4|8214.3|8189.3|12
1686880200000|2023-06-16 01:50:00|8215.7|8190.7|8216|8191|8216.2|8191.2|8215.4|8190.4|14
1686880500000|2023-06-16 01:55:00|8216.1|8191.1|8216.5|8191.5|8216.5|8191.5|8216.1|8191.1|6
1686880800000|2023-06-16 02:00:00|8216.4|8191.4|8216.9|8191.9|8216.9|8191.9|8216.3|8191.3|9
1686881100000|2023-06-16 02:05:00|8216.8|8191.8|8217|8192|8217|8192|8216.7|8191.7|7
1686881400000|2023-06-16 02:10:00|8217.1|8192.1|8217.1|8192.1|8217.1|8192.1|8216.8|8191.8|11
1686881700000|2023-06-16 02:15:00|8217.2|8192.2|8216.9|8191.9|8217.3|8192.3|8216.9|8191.9|6
1686882000000|2023-06-16 02:20:00|8217|8192|8216.9|8191.9|8217|8192|8216.9|8191.9|4
1686882300000|2023-06-16 02:25:00|8217|8192|8217.2|8192.2|8217.2|8192.2|8217|8192|3
1686882600000|2023-06-16 02:30:00|8217.3|8192.3|8217.4|8192.4|8217.6|8192.6|8217.3|8192.3|10
1686882900000|2023-06-16 02:35:00|8217.3|8192.3|8217|8192|8217.3|8192.3|8216.9|8191.9|18
1686883200000|2023-06-16 02:40:00|8217.1|8192.1|8217.1|8192.1|8217.4|8192.4|8217|8192|22
1686883500000|2023-06-16 02:45:00|8217|8192|8219.6|8194.6|8219.7|8194.7|8216.9|8191.9|53
1686883800000|2023-06-16 02:50:00|8219.7|8194.7|8219|8194|8219.7|8194.7|8218.6|8193.6|17
1686884100000|2023-06-16 02:55:00|8218.9|8193.9|8220.3|8195.3|8221.1|8196.1|8218.9|8193.9|167
1686884400000|2023-06-16 03:00:00|8220.2|8195.2|8219.1|8194.1|8220.2|8195.2|8218.6|8193.6|125
1686884700000|2023-06-16 03:05:00|8219|8194|8218.2|8193.2|8219.3|8194.3|8218|8193|19
1686885000000|2023-06-16 03:10:00|8218.3|8193.3|8217.2|8192.2|8218.3|8193.3|8217|8192|15
1686885300000|2023-06-16 03:15:00|8217.1|8192.1|8217.1|8192.1|8217.2|8192.2|8217|8192|9
1686885600000|2023-06-16 03:20:00|8212.2|8197.2|8218|8193|8218.2|8198.2|8212.1|8193|13
1686885900000|2023-06-16 03:25:00|8217.9|8192.9|8217.9|8192.9|8218.2|8193.2|8217.4|8192.4|33
1686886200000|2023-06-16 03:30:00|8217.7|8192.7|8211.5|8196.5|8218.6|8197.8|8211.5|8192.2|148
1686886500000|2023-06-16 03:35:00|8211.4|8196.4|8209.7|8194.7|8211.5|8196.5|8209|8194|103
1686886800000|2023-06-16 03:40:00|8209.8|8194.8|8216.3|8201.3|8221|8201.9|8209.8|8189.9|107
1686887100000|2023-06-16 03:45:00|8216.2|8201.2|8213.4|8198.4|8220.2|8201.2|8213.3|8195.2|88
1686887400000|2023-06-16 03:50:00|8213.3|8198.3|8212.9|8197.9|8217.9|8198.8|8212.7|8192.9|48
1686887700000|2023-06-16 03:55:00|8212.8|8197.8|8213.2|8198.2|8214.1|8199.1|8212.3|8197.3|59
1686888000000|2023-06-16 04:00:00|8213.3|8198.3|8212.4|8197.4|8213.3|8198.3|8210.5|8195.5|103
1686888300000|2023-06-16 04:05:00|8212.3|8197.3|8210.8|8195.8|8212.4|8197.4|8210.7|8195.7|59
1686888600000|2023-06-16 04:10:00|8210.9|8195.9|8210.4|8195.4|8211.2|8196.2|8210.2|8195.2|31
1686888900000|2023-06-16 04:15:00|8210.3|8195.3|8207.9|8192.9|8214.4|8195.3|8207.7|8187.1|89
1686889200000|2023-06-16 04:20:00|8207.7|8192.7|8210.3|8185.3|8213.5|8193.5|8205.8|8185.3|70
1686889500000|2023-06-16 04:25:00|8210.2|8185.2|8205.1|8190.1|8210.3|8191.1|8204.9|8184.5|91
1686889800000|2023-06-16 04:30:00|8205.2|8190.2|8203.2|8188.2|8205.6|8190.6|8200.3|8185.3|139
1686890100000|2023-06-16 04:35:00|8202.9|8187.9|8205.5|8190.5|8206.5|8191.5|8202.6|8187.6|88
1686890400000|2023-06-16 04:40:00|8205.4|8190.4|8206.1|8191.1|8206.3|8191.3|8205|8190|50
1686890700000|2023-06-16 04:45:00|8206.2|8191.2|8209.1|8194.1|8213.1|8194.6|8205.8|8186|109
1686891000000|2023-06-16 04:50:00|8209|8194|8207.6|8192.6|8209.2|8194.2|8207.1|8192.1|69
1686891300000|2023-06-16 04:55:00|8207.5|8192.5|8206.9|8191.9|8207.5|8192.5|8206.4|8191.4|45
1686891600000|2023-06-16 05:00:00|8206.8|8191.8|8206.8|8191.8|8212.7|8193|8206.3|8187.7|65
1686891900000|2023-06-16 05:05:00|8206.7|8191.7|8207|8192|8207.2|8192.2|8206.5|8191.5|14
1686892200000|2023-06-16 05:10:00|8207.1|8192.1|8207.2|8192.2|8207.7|8192.7|8206.2|8191.2|51
1686892500000|2023-06-16 05:15:00|8207.1|8192.1|8206.3|8191.3|8207.1|8192.1|8206.2|8191.2|27
1686892800000|2023-06-16 05:20:00|8206.2|8191.2|8204.3|8189.3|8206.2|8191.2|8204.3|8189.3|41
1686893100000|2023-06-16 05:25:00|8204.4|8189.4|8204.8|8189.8|8204.8|8189.8|8203.7|8188.7|43
1686893400000|2023-06-16 05:30:00|8204.7|8189.7|8204.4|8189.4|8204.8|8189.8|8204.1|8189.1|30
1686893700000|2023-06-16 05:35:00|8204.5|8189.5|8206.4|8191.4|8206.4|8191.4|8204.5|8189.5|35
1686894000000|2023-06-16 05:40:00|8206.5|8191.5|8205.4|8190.4|8206.8|8191.8|8205.2|8190.2|30
1686894300000|2023-06-16 05:45:00|8205.5|8190.5|8204.6|8189.6|8205.5|8190.5|8203.6|8188.6|65
1686894600000|2023-06-16 05:50:00|8204.5|8189.5|8204.1|8189.1|8204.5|8189.5|8203.4|8188.4|54
1686894900000|2023-06-16 05:55:00|8204.2|8189.2|8203.2|8188.2|8204.3|8189.3|8201.2|8186.2|97
1686895200000|2023-06-16 06:00:00|8203.1|8188.1|8204|8189|8204.1|8189.1|8202.8|8187.8|69
1686895500000|2023-06-16 06:05:00|8204.1|8189.1|8204.1|8189.1|8205.1|8190.1|8203.6|8188.6|43
1686895800000|2023-06-16 06:10:00|8204|8189|8203.2|8188.2|8204.1|8189.1|8203.2|8188.2|24
1686896100000|2023-06-16 06:15:00|8203.1|8188.1|8202|8187|8203.1|8188.1|8201.1|8186.1|74
1686896400000|2023-06-16 06:20:00|8202.1|8187.1|8201.9|8186.9|8202.7|8187.7|8200.4|8185.4|93
1686896700000|2023-06-16 06:25:00|8201.8|8186.8|8203.2|8188.2|8203.3|8188.3|8200.5|8185.5|78
1686897000000|2023-06-16 06:30:00|8203.3|8188.3|8202.8|8187.8|8203.9|8188.9|8202.8|8187.8|69
1686897300000|2023-06-16 06:35:00|8202.7|8187.7|8203.9|8188.9|8204.4|8189.4|8202.5|8187.5|49
1686897600000|2023-06-16 06:40:00|8204|8189|8206.9|8191.9|8211.3|8191.9|8204|8185.5|93
1686897900000|2023-06-16 06:45:00|8206.8|8191.8|8206.1|8191.1|8210.9|8191.9|8205.6|8185.7|52
1686898200000|2023-06-16 06:50:00|8206.4|8191.4|8205.2|8190.2|8206.4|8191.4|8204.9|8189.9|26
1686898500000|2023-06-16 06:55:00|8205.3|8190.3|8205.1|8190.1|8210.2|8190.4|8203.4|8184.8|45
1686898800000|2023-06-16 07:00:00|8205|8190|8206.1|8191.1|8206.4|8191.4|8204.4|8189.4|52
1686899100000|2023-06-16 07:05:00|8205.8|8190.8|8205.2|8190.2|8205.8|8190.8|8205|8190|37
1686899400000|2023-06-16 07:10:00|8205.3|8190.3|8205.3|8190.3|8205.7|8190.7|8205.2|8190.2|16
1686899700000|2023-06-16 07:15:00|8205.7|8190.7|8207.6|8192.6|8207.8|8192.8|8205.6|8190.6|29
1686900000000|2023-06-16 07:20:00|8207.7|8192.7|8210.5|8195.5|8210.5|8195.5|8207.7|8192.7|63
1686900300000|2023-06-16 07:25:00|8210.7|8195.7|8207.7|8192.7|8210.7|8195.7|8207.4|8192.4|55
1686900600000|2023-06-16 07:30:00|8207.6|8192.6|8205.4|8190.4|8207.6|8192.6|8205.4|8190.4|50
1686900900000|2023-06-16 07:35:00|8205.5|8190.5|8207.8|8192.8|8208.4|8193.4|8205.5|8190.5|43
1686901200000|2023-06-16 07:40:00|8207.9|8192.9|8206.4|8191.4|8212.5|8192.9|8206.4|8186.6|38
1686901500000|2023-06-16 07:45:00|8206|8191|8211.9|8186.9|8212|8191.6|8205.9|8186.3|45
1686901800000|2023-06-16 07:50:00|8212|8187|8213.6|8188.6|8214.2|8192.9|8207.5|8187|46
1686902100000|2023-06-16 07:55:00|8213.5|8188.5|8213|8188|8213.5|8188.5|8212|8187|50
1686902400000|2023-06-16 08:00:00|8213.1|8188.1|8212.5|8187.5|8214.2|8189.2|8212.3|8187.3|50
1686902700000|2023-06-16 08:05:00|8212.7|8187.7|8207.2|8192.2|8212.7|8192.3|8207.1|8187|28
1686903000000|2023-06-16 08:10:00|8207.3|8192.3|8206.4|8191.4|8207.8|8192.8|8206.4|8191.4|45
1686903300000|2023-06-16 08:15:00|8205.9|8190.9|8206.5|8191.5|8206.9|8191.9|8205.8|8190.8|45
1686903600000|2023-06-16 08:20:00|8206.4|8191.4|8206.6|8191.6|8206.9|8191.9|8205.9|8190.9|55
1686903900000|2023-06-16 08:25:00|8206.5|8191.5|8206.3|8191.3|8207.1|8192.1|8205.3|8190.3|65
1686904200000|2023-06-16 08:30:00|8206.4|8191.4|8208.8|8183.8|8211.4|8191.4|8204.8|8183.8|51
1686904500000|2023-06-16 08:35:00|8208.9|8183.9|8204|8189|8209.5|8190.4|8203.5|8183.7|72
1686904800000|2023-06-16 08:40:00|8203.9|8188.9|8206.1|8191.1|8206.1|8191.1|8203.5|8188.5|48
1686905100000|2023-06-16 08:45:00|8206|8191|8208.8|8183.8|8208.9|8191|8201.6|8182.6|120
1686905400000|2023-06-16 08:50:00|8208.9|8183.9|8200.9|8185.9|8209.1|8187.7|8200.3|8180.2|129
1686905700000|2023-06-16 08:55:00|8200.4|8185.4|8207.9|8182.9|8208.6|8188.7|8200|8180.3|117
1686906000000|2023-06-16 09:00:00|8208|8183|8207.7|8182.7|8208.2|8183.2|8207.2|8182.2|52
1686906300000|2023-06-16 09:05:00|8207.8|8182.8|8203|8188|8207.9|8188|8202.1|8182.4|49
1686906600000|2023-06-16 09:10:00|8202.9|8187.9|8203.6|8188.6|8207.9|8188.6|8202.4|8182.3|42
1686906900000|2023-06-16 09:15:00|8203.7|8188.7|8206.1|8191.1|8211.9|8191.5|8203.7|8185.1|96
1686907200000|2023-06-16 09:20:00|8206.2|8191.2|8206.1|8191.1|8206.9|8191.9|8205.8|8190.8|50
1686907500000|2023-06-16 09:25:00|8206|8191|8206.3|8191.3|8206.5|8191.5|8205.8|8190.8|32
1686907800000|2023-06-16 09:30:00|8206|8191|8206.2|8191.2|8206.3|8191.3|8204.7|8189.7|65
1686908100000|2023-06-16 09:35:00|8206.3|8191.3|8206.2|8191.2|8206.6|8191.6|8205.8|8190.8|40
1686908400000|2023-06-16 09:40:00|8206.1|8191.1|8204.4|8189.4|8206.2|8191.2|8204.2|8189.2|47
1686908700000|2023-06-16 09:45:00|8204.3|8189.3|8205.6|8190.6|8206.2|8191.2|8204.2|8189.2|78
1686909000000|2023-06-16 09:50:00|8205.7|8190.7|8207.1|8192.1|8207.4|8192.4|8205.6|8190.6|62
1686909300000|2023-06-16 09:55:00|8207.4|8192.4|8209|8194|8209.6|8194.6|8207.4|8192.4|83
1686909600000|2023-06-16 10:00:00|8209.1|8194.1|8209.1|8194.1|8209.4|8194.4|8207.3|8192.3|94
1686909900000|2023-06-16 10:05:00|8209.2|8194.2|8207.1|8192.1|8209.3|8194.3|8207|8192|46
1686910200000|2023-06-16 10:10:00|8207.2|8192.2|8208.2|8193.2|8208.2|8193.2|8206.6|8191.6|18
1686910500000|2023-06-16 10:15:00|8208.3|8193.3|8208.6|8193.6|8213.8|8194.1|8208.2|8188.5|19
1686910800000|2023-06-16 10:20:00|8208.5|8193.5|8207.5|8192.5|8208.8|8193.8|8207.2|8192.2|34
1686911100000|2023-06-16 10:25:00|8207.6|8192.6|8207.6|8192.6|8207.7|8192.7|8207.4|8192.4|10
1686911400000|2023-06-16 10:30:00|8207.8|8192.8|8208.2|8193.2|8208.4|8193.4|8207.7|8192.7|13
1686911700000|2023-06-16 10:35:00|8208.1|8193.1|8207.6|8192.6|8212.7|8193.1|8207.5|8187.4|25
1686912000000|2023-06-16 10:40:00|8207.7|8192.7|8207.7|8192.7|8208|8193|8207.6|8192.6|11
1686912300000|2023-06-16 10:45:00|8207.8|8192.8|8207.9|8192.9|8207.9|8192.9|8207.6|8192.6|7
1686912600000|2023-06-16 10:50:00|8207.8|8192.8|8208.3|8193.3|8208.3|8193.3|8207.7|8192.7|16
1686912900000|2023-06-16 10:55:00|8208.2|8193.2|8207.6|8192.6|8208.3|8193.3|8207.4|8192.4|10
1686913200000|2023-06-16 11:00:00|8207.4|8192.4|8211.8|8186.8|8211.9|8192.5|8206.8|8186.8|24
1686913500000|2023-06-16 11:05:00|8211.9|8186.9|8211.5|8186.5|8212.1|8187.1|8211.5|8186.5|13
1686913800000|2023-06-16 11:10:00|8206.6|8191.6|8206.8|8191.8|8211.8|8192.1|8206.3|8186.3|72
1686914100000|2023-06-16 11:15:00|8206.7|8191.7|8207.5|8192.5|8207.8|8192.8|8206.7|8191.7|23
1686914400000|2023-06-16 11:20:00|8207.8|8192.8|8208.1|8193.1|8209|8194|8207.8|8192.8|42
1686914700000|2023-06-16 11:25:00|8208|8193|8206.8|8191.8|8213.1|8193.3|8206.8|8187.6|32
1686915000000|2023-06-16 11:30:00|8211.6|8186.6|8210.5|8185.5|8211.6|8186.6|8210.5|8185.5|35
1686915300000|2023-06-16 11:35:00|8210.7|8185.7|8211.2|8186.2|8211.2|8186.2|8210.6|8185.6|13
1686915600000|2023-06-16 11:40:00|8211.4|8186.4|8211.2|8186.2|8211.4|8186.4|8210.9|8185.9|10
1686915900000|2023-06-16 11:45:00|8211.5|8186.5|8211.2|8186.2|8211.7|8191.7|8206.2|8185.9|37
1686916200000|2023-06-16 11:50:00|8211.3|8186.3|8211.4|8186.4|8211.5|8186.5|8211.3|8186.3|9
1686916500000|2023-06-16 11:55:00|8211.3|8186.3|8209.7|8184.7|8211.4|8191.4|8204.7|8184|46
1686916800000|2023-06-16 12:00:00|8209.8|8184.8|8210.1|8185.1|8210.9|8185.9|8209.7|8184.7|33
1686917100000|2023-06-16 12:05:00|8210.2|8185.2|8203.3|8188.3|8210.3|8189.8|8202.9|8184.7|22
1686917400000|2023-06-16 12:10:00|8203.5|8188.5|8210.1|8185.1|8210.1|8188.8|8203.5|8183.3|35
1686917700000|2023-06-16 12:15:00|8210|8185|8205.3|8190.3|8210.1|8190.4|8204.6|8184.6|24
1686918000000|2023-06-16 12:20:00|8205.4|8190.4|8211.6|8186.6|8212|8192.7|8205.3|8186.6|38
1686918300000|2023-06-16 12:25:00|8211.5|8186.5|8211.5|8186.5|8211.8|8186.8|8211.2|8186.2|29
1686918600000|2023-06-16 12:30:00|8211.4|8186.4|8206.4|8191.4|8211.4|8191.5|8206.4|8186.1|16
1686918900000|2023-06-16 12:35:00|8206.5|8191.5|8208.4|8193.4|8208.5|8193.5|8206.5|8191.5|19
1686919200000|2023-06-16 12:40:00|8208.5|8193.5|8207.6|8192.6|8208.6|8193.6|8207.1|8192.1|52
1686919500000|2023-06-16 12:45:00|8207.7|8192.7|8207.7|8192.7|8208.3|8193.3|8207.1|8192.1|32
1686919800000|2023-06-16 12:50:00|8207.8|8192.8|8207.1|8192.1|8212.6|8194|8207|8187.6|24
1686920100000|2023-06-16 12:55:00|8207.2|8192.2|8207.2|8192.2|8207.6|8192.6|8207.1|8192.1|16
1686920400000|2023-06-16 13:00:00|8207|8192|8212.3|8187.3|8212.4|8192.3|8206.6|8187.1|32
1686920700000|2023-06-16 13:05:00|8212.2|8187.2|8208|8193|8212.2|8193|8207.1|8187|22
1686921000000|2023-06-16 13:10:00|8207.9|8192.9|8209.6|8194.6|8214.5|8195|8207.9|8189.4|37
1686921300000|2023-06-16 13:15:00|8209.7|8194.7|8208.8|8193.8|8209.7|8194.7|8208.7|8193.7|26
1686921600000|2023-06-16 13:20:00|8208.4|8193.4|8207.2|8192.2|8213.3|8193.6|8206.9|8188.1|27
1686921900000|2023-06-16 13:25:00|8207.3|8192.3|8207.4|8192.4|8207.8|8192.8|8206.6|8191.6|50
1686922200000|2023-06-16 13:30:00|8207.5|8192.5|8208|8193|8208.3|8193.3|8207.5|8192.5|52
1686922500000|2023-06-16 13:35:00|8212.7|8187.7|8205|8190|8212.7|8192.4|8205|8187.7|36
1686922800000|2023-06-16 13:40:00|8209.8|8184.8|8205.9|8190.9|8209.8|8191.1|8204.2|8184.1|40
1686923100000|2023-06-16 13:45:00|8206|8191|8206.9|8191.9|8211.7|8192.1|8205.9|8186.4|34
1686923400000|2023-06-16 13:50:00|8207|8192|8212.3|8187.3|8212.5|8192.1|8206.5|8186.2|52
1686923700000|2023-06-16 13:55:00|8212.2|8187.2|8210.2|8185.2|8212.2|8192.5|8205.8|8185.1|44
1686924000000|2023-06-16 14:00:00|8210.3|8185.3|8207.4|8182.4|8210.3|8185.3|8207.2|8182.2|116
1686924300000|2023-06-16 14:05:00|8207.5|8182.5|8208.3|8183.3|8209.2|8189.5|8203.6|8182.5|87
1686924600000|2023-06-16 14:10:00|8208.4|8183.4|8205.4|8190.4|8210.3|8190.4|8205.3|8182.9|68
1686924900000|2023-06-16 14:15:00|8205.5|8190.5|8206.1|8191.1|8206.5|8191.5|8205.5|8190.5|50
1686925200000|2023-06-16 14:20:00|8206.2|8191.2|8205.7|8190.7|8206.5|8191.5|8205.4|8190.4|36
1686925500000|2023-06-16 14:25:00|8205.8|8190.8|8207.2|8192.2|8207.4|8192.4|8205.8|8190.8|36
1686925800000|2023-06-16 14:30:00|8207.1|8192.1|8206.2|8191.2|8207.1|8192.1|8205.7|8190.7|45
1686926100000|2023-06-16 14:35:00|8206.1|8191.1|8205.9|8190.9|8206.3|8191.3|8205.8|8190.8|34
1686926400000|2023-06-16 14:40:00|8205.8|8190.8|8206.9|8191.9|8206.9|8191.9|8205.8|8190.8|23
1686926700000|2023-06-16 14:45:00|8207|8192|8207.6|8192.6|8207.9|8192.9|8206.9|8191.9|28
1686927000000|2023-06-16 14:50:00|8207.7|8192.7|8212.1|8187.1|8212.8|8193.9|8207.2|8187|56
1686927300000|2023-06-16 14:55:00|8212.2|8187.2|8208.1|8193.1|8212.7|8193.1|8207.6|8187.1|36
1686927600000|2023-06-16 15:00:00|8208|8193|8207.3|8192.3|8214|8193.7|8207.2|8187|43
1686927900000|2023-06-16 15:05:00|8207.4|8192.4|8212.2|8187.2|8212.8|8192.9|8207.4|8187.2|31
1686928200000|2023-06-16 15:10:00|8212.3|8187.3|8213.5|8188.5|8213.7|8188.7|8212.2|8187.2|45
1686928500000|2023-06-16 15:15:00|8213.4|8188.4|8212.7|8187.7|8213.5|8193|8207.7|8187.5|61
1686928800000|2023-06-16 15:20:00|8212.8|8187.8|8213|8188|8213.2|8188.2|8212.7|8187.7|32
1686929100000|2023-06-16 15:25:00|8213.1|8188.1|8213.4|8188.4|8213.6|8193.7|8208.6|8187.7|16
1686929400000|2023-06-16 15:30:00|8213.2|8188.2|8212.3|8187.3|8213.2|8188.2|8212.2|8187.2|16
1686929700000|2023-06-16 15:35:00|8213.6|8188.6|8209.3|8194.3|8214.3|8194.3|8208.7|8188|28
1686930300000|2023-06-16 15:45:00|8209.2|8194.2|8209.2|8194.2|8209.3|8194.3|8208.9|8193.9|19
1686930600000|2023-06-16 15:50:00|8209.3|8194.3|8213.9|8188.9|8214.5|8195.1|8209.3|8188.7|23
1686930900000|2023-06-16 15:55:00|8214|8189|8213.4|8188.4|8214|8189|8213.3|8188.3|19
1686931200000|2023-06-16 16:00:00|8213.3|8188.3|8213.7|8188.7|8214.4|8193.7|8208.6|8188.2|27
1686931500000|2023-06-16 16:05:00|8213.8|8188.8|8214.9|8189.9|8214.9|8189.9|8213.5|8188.5|31
1686931800000|2023-06-16 16:10:00|8214.8|8189.8|8214.9|8189.9|8215|8190|8214.8|8189.8|10
1686932100000|2023-06-16 16:15:00|8214.8|8189.8|8209.6|8194.6|8214.8|8194.6|8209.6|8189.6|4
1686932400000|2023-06-16 16:20:00|8209.5|8194.5|8213.1|8188.1|8213.2|8194.6|8208.1|8188|24
1686932700000|2023-06-16 16:25:00|8213|8188|8213.9|8188.9|8214|8189|8213|8188|16
1686933000000|2023-06-16 16:30:00|8214|8189|8212.8|8187.8|8214|8189|8212.8|8187.8|16
1686933300000|2023-06-16 16:35:00|8212.9|8187.9|8212.9|8187.9|8213.4|8188.4|8212.7|8187.7|22
1686933600000|2023-06-16 16:40:00|8213|8188|8213|8188|8213|8188|8212.8|8187.8|9
1686933900000|2023-06-16 16:45:00|8212.9|8187.9|8212.9|8187.9|8212.9|8187.9|8212.9|8187.9|1
1686934200000|2023-06-16 16:50:00|8213|8188|8207.7|8192.7|8213|8192.8|8207.6|8187.7|9
1686934500000|2023-06-16 16:55:00|8207.6|8192.6|8212.1|8187.1|8212.2|8192.7|8207.1|8187.1|17
1686934800000|2023-06-16 17:00:00|8212|8187|8212.1|8187.1|8212.1|8187.1|8211.7|8186.7|17
1686935100000|2023-06-16 17:05:00|8212|8187|8212.1|8187.1|8212.1|8187.1|8211.9|8186.9|8
1686935400000|2023-06-16 17:10:00|8212.3|8187.3|8212.1|8187.1|8212.3|8187.3|8211.9|8186.9|7
1686935700000|2023-06-16 17:15:00|8212|8187|8212.3|8187.3|8212.3|8187.3|8212|8187|4
1686936000000|2023-06-16 17:20:00|8212.2|8187.2|8211.2|8186.2|8212.3|8187.3|8211.2|8186.2|16
1686936300000|2023-06-16 17:25:00|8211.3|8186.3|8210.8|8185.8|8211.3|8186.3|8210.6|8185.6|11
1686936600000|2023-06-16 17:30:00|8210.7|8185.7|8210.9|8185.9|8210.9|8185.9|8210.7|8185.7|13
1686936900000|2023-06-16 17:35:00|8210.8|8185.8|8210.8|8185.8|8210.9|8185.9|8210.8|8185.8|13
1686937200000|2023-06-16 17:40:00|8210.7|8185.7|8210.4|8185.4|8211.2|8186.2|8210.4|8185.4|18
1686937500000|2023-06-16 17:45:00|8210.3|8185.3|8210.2|8185.2|8210.3|8185.3|8210.2|8185.2|10
1686937800000|2023-06-16 17:50:00|8210.1|8185.1|8210.1|8185.1|8210.3|8185.3|8209.8|8184.8|19
1686938100000|2023-06-16 17:55:00|8210.2|8185.2|8210.3|8185.3|8211|8186|8210.1|8185.1|15
1686938400000|2023-06-16 18:00:00|8210.2|8185.2|8211|8186|8211|8186|8210.1|8185.1|28
1686938700000|2023-06-16 18:05:00|8210.9|8185.9|8210.3|8185.3|8210.9|8185.9|8210.3|8185.3|8
1686939000000|2023-06-16 18:10:00|8210.2|8185.2|8210.3|8185.3|8210.3|8185.3|8210.2|8185.2|2
1686939300000|2023-06-16 18:15:00|8210.4|8185.4|8210.4|8185.4|8210.4|8185.4|8210.4|8185.4|1
1686939600000|2023-06-16 18:20:00|8210.3|8185.3|8211.1|8186.1|8211.1|8186.1|8210.3|8185.3|7
1686939900000|2023-06-16 18:25:00|8211|8186|8211|8186|8211.2|8186.2|8211|8186|7
1686940200000|2023-06-16 18:30:00|8211.1|8186.1|8211.1|8186.1|8211.2|8186.2|8211|8186|19
1686940500000|2023-06-16 18:35:00|8211.2|8186.2|8211|8186|8211.2|8186.2|8211|8186|5
1686940800000|2023-06-16 18:40:00|8210.9|8185.9|8211.3|8186.3|8211.5|8186.5|8210.9|8185.9|17
1686941100000|2023-06-16 18:45:00|8211.2|8186.2|8211.1|8186.1|8211.2|8186.2|8211|8186|14
1686941400000|2023-06-16 18:50:00|8211.2|8186.2|8211.4|8186.4|8211.4|8186.4|8211|8186|27
1686941700000|2023-06-16 18:55:00|8211.3|8186.3|8211.2|8186.2|8211.3|8186.3|8210.9|8185.9|6
1686942000000|2023-06-16 19:00:00|8211.3|8186.3|8211.4|8186.4|8211.7|8186.7|8211.3|8186.3|43
1686942300000|2023-06-16 19:05:00|8211.3|8186.3|8206.6|8191.6|8211.6|8191.6|8206.6|8186.1|19
1686942600000|2023-06-16 19:10:00|8206.7|8191.7|8211.4|8186.4|8212.3|8192.3|8206.7|8186.1|69
1686942900000|2023-06-16 19:15:00|8211.5|8186.5|8210.8|8185.8|8211.5|8186.5|8210.8|8185.8|25
1686943200000|2023-06-16 19:20:00|8210.6|8185.6|8210.1|8185.1|8210.7|8185.7|8210|8185|12
1686943500000|2023-06-16 19:25:00|8210|8185|8211.7|8186.7|8212|8187|8210|8185|54
1686943800000|2023-06-16 19:30:00|8211.8|8186.8|8212|8187|8212|8187|8210.9|8185.9|28
1686944100000|2023-06-16 19:35:00|8211.9|8186.9|8211|8186|8211.9|8186.9|8210.7|8185.7|8
1686944400000|2023-06-16 19:40:00|8210.9|8185.9|8210|8185|8210.9|8185.9|8210|8185|6
1686944700000|2023-06-16 19:45:00|8209.9|8184.9|8209.9|8184.9|8210.1|8185.1|8209.7|8184.7|8
1686945000000|2023-06-16 19:50:00|8209.8|8184.8|8210.3|8185.3|8210.3|8185.3|8209.7|8184.7|18
1686945300000|2023-06-16 19:55:00|8210.1|8185.1|8210.1|8185.1|8210.6|8185.6|8210|8185|23
1687132800000|2023-06-19 00:00:00||8181.1||8181.1||8181.1||8181.1|1
1687136400000|2023-06-19 01:00:00|8217.2|8192.2|8217.2|8192.2|8217.3|8192.3|8217.2|8192.2|3
1687136700000|2023-06-19 01:05:00|8217.1|8192.1|8217.1|8192.1|8217.1|8192.1|8217.1|8192.1|1
1687137000000|2023-06-19 01:10:00|8217.2|8192.2|8217.1|8192.1|8217.2|8192.2|8217.1|8192.1|2
1687137300000|2023-06-19 01:15:00|8217.2|8192.2|8217.2|8192.2|8217.2|8192.2|8217.2|8192.2|1
1687137900000|2023-06-19 01:25:00|8217.3|8192.3|8217.3|8192.3|8217.3|8192.3|8217.3|8192.3|1
1687138200000|2023-06-19 01:30:00|8217.2|8192.2|8217.2|8192.2|8217.2|8192.2|8217.2|8192.2|1
1687138500000|2023-06-19 01:35:00|8217.1|8192.1|8217.1|8192.1|8217.1|8192.1|8217.1|8192.1|1
1687138800000|2023-06-19 01:40:00|8217.2|8192.2|8217.1|8192.1|8217.2|8192.2|8217.1|8192.1|2
1687139100000|2023-06-19 01:45:00|8217.2|8192.2|8218.1|8193.1|8218.2|8193.2|8217.2|8192.2|13
1687139400000|2023-06-19 01:50:00|8218.2|8193.2|8216.7|8191.7|8218.2|8193.2|8216.6|8191.6|21
1687139700000|2023-06-19 01:55:00|8216.8|8191.8|8216.7|8191.7|8216.8|8191.8|8216.7|8191.7|6
1687140000000|2023-06-19 02:00:00|8216.6|8191.6|8216.7|8191.7|8216.7|8191.7|8211.9|8186.9|13
1687140300000|2023-06-19 02:05:00|8216.6|8191.6|8216.7|8191.7|8216.7|8191.7|8216.2|8191.2|4
1687140600000|2023-06-19 02:10:00|8216.6|8191.6|8216.7|8191.7|8216.7|8191.7|8216.6|8191.6|2
1687140900000|2023-06-19 02:15:00|8217.4|8192.4|8217.6|8192.6|8217.7|8192.7|8217.4|8192.4|13
1687141200000|2023-06-19 02:20:00|8217.5|8192.5|8217.6|8192.6|8217.7|8192.7|8217.5|8192.5|4
1687141500000|2023-06-19 02:25:00|8217.5|8192.5|8217.7|8192.7|8217.8|8192.8|8217.5|8192.5|9
1687141800000|2023-06-19 02:30:00|8217.4|8192.4|8217.6|8192.6|8217.6|8192.6|8217.4|8192.4|2
1687142400000|2023-06-19 02:40:00|8217.9|8192.9|8217.8|8192.8|8218|8193|8217.8|8192.8|4
1687142700000|2023-06-19 02:45:00|8217.3|8192.3|8217.2|8192.2|8217.3|8192.3|8217.2|8192.2|2
1687143300000|2023-06-19 02:55:00|8216.1|8191.1|8218.4|8193.4|8218.5|8193.5|8216.1|8191.1|17
1687143600000|2023-06-19 03:00:00|8218.2|8193.2|8217.7|8192.7|8218.2|8193.2|8217.4|8192.4|15
1687143900000|2023-06-19 03:05:00|8217.9|8192.9|8218.3|8193.3|8218.3|8193.3|8217.4|8192.4|15
1687144200000|2023-06-19 03:10:00|8218.4|8193.4|8217.3|8192.3|8218.4|8193.4|8217.2|8192.2|11
1687144500000|2023-06-19 03:15:00|8217.4|8192.4|8217.1|8192.1|8217.7|8197|8212|8191.6|32
1687144800000|2023-06-19 03:20:00|8217|8192|8215.7|8190.7|8217|8192|8215.2|8190.2|71
1687145100000|2023-06-19 03:25:00|8215.8|8190.8|8216.1|8191.1|8216.2|8191.2|8215.5|8190.5|47
1687145400000|2023-06-19 03:30:00|8216|8191|8209.4|8194.4|8216|8195.3|8208.4|8188.6|124
1687145700000|2023-06-19 03:35:00|8209.5|8194.5|8212.2|8197.2|8212.5|8197.5|8208.9|8193.9|85
1687146000000|2023-06-19 03:40:00|8212.3|8197.3|8213.2|8198.2|8213.2|8198.2|8212.1|8197.1|48
1687146300000|2023-06-19 03:45:00|8213.6|8198.6|8212|8197|8213.8|8198.8|8211.5|8196.5|60
1687146600000|2023-06-19 03:50:00|8212.1|8197.1|8212|8197|8212.3|8197.3|8211.6|8196.6|28
1687146900000|2023-06-19 03:55:00|8212.1|8197.1|8213.1|8198.1|8213.1|8198.1|8211.8|8196.8|14
1687147200000|2023-06-19 04:00:00|8213|8198|8214|8199|8215.1|8200.1|8213|8198|73
1687147500000|2023-06-19 04:05:00|8214.1|8199.1|8214.9|8199.9|8215|8200|8213.7|8198.7|38
1687147800000|2023-06-19 04:10:00|8214.8|8199.8|8215.2|8200.2|8215.9|8200.9|8214.7|8199.7|52
1687148100000|2023-06-19 04:15:00|8215.1|8200.1|8213.3|8198.3|8219.1|8200.1|8213.3|8193.8|66
1687148400000|2023-06-19 04:20:00|8213.2|8198.2|8212.9|8197.9|8217.8|8198.7|8212.7|8192.6|76
1687148700000|2023-06-19 04:25:00|8212.8|8197.8|8211.4|8196.4|8217.8|8197.9|8210.9|8190.8|61
1687149000000|2023-06-19 04:30:00|8211.5|8196.5|8216.7|8191.7|8217.6|8197.6|8211.5|8191.6|60
1687149300000|2023-06-19 04:35:00|8216.6|8191.6|8217.3|8192.3|8217.8|8197.7|8211.7|8191.6|31
1687149600000|2023-06-19 04:40:00|8217.4|8192.4|8212.1|8197.1|8217.4|8197.2|8211.7|8192|22
1687149900000|2023-06-19 04:45:00|8212.2|8197.2|8213.9|8198.9|8214.1|8199.1|8212.2|8197.2|56
1687150200000|2023-06-19 04:50:00|8213.8|8198.8|8214|8199|8215.4|8200.4|8213.6|8198.6|44
1687150500000|2023-06-19 04:55:00|8213.9|8198.9|8213.2|8198.2|8213.9|8198.9|8213|8198|40
1687150800000|2023-06-19 05:00:00|8213.3|8198.3|8213.9|8198.9|8214.9|8199.9|8213.2|8198.2|53
1687151100000|2023-06-19 05:05:00|8213.8|8198.8|8213.7|8198.7|8214.1|8199.1|8213.7|8198.7|20
1687151400000|2023-06-19 05:10:00|8213.5|8198.5|8212.3|8197.3|8213.8|8198.8|8212.3|8197.3|48
1687151700000|2023-06-19 05:15:00|8212.4|8197.4|8213.3|8198.3|8213.7|8198.7|8212.3|8197.3|23
1687152000000|2023-06-19 05:20:00|8213.4|8198.4|8213.4|8198.4|8214.2|8199.2|8213.3|8198.3|37
1687152300000|2023-06-19 05:25:00|8213.5|8198.5|8212.6|8197.6|8213.6|8198.6|8212.6|8197.6|30
1687152600000|2023-06-19 05:30:00|8212.5|8197.5|8212.3|8197.3|8212.8|8197.8|8212.1|8197.1|42
1687152900000|2023-06-19 05:35:00|8212|8197|8212.6|8197.6|8212.7|8197.7|8212|8197|33
1687153200000|2023-06-19 05:40:00|8212.5|8197.5|8211.9|8196.9|8212.5|8197.5|8211.9|8196.9|26
1687153500000|2023-06-19 05:45:00|8212|8197|8212|8197|8212.3|8197.3|8211.7|8196.7|24
1687153800000|2023-06-19 05:50:00|8212.1|8197.1|8212|8197|8212.6|8197.6|8212|8197|15
1687154100000|2023-06-19 05:55:00|8212.1|8197.1|8211.9|8196.9|8212.6|8197.6|8211.8|8196.8|33
1687154400000|2023-06-19 06:00:00|8211.8|8196.8|8211.9|8196.9|8212|8197|8211.8|8196.8|23
1687154700000|2023-06-19 06:05:00|8212|8197|8211.9|8196.9|8212|8197|8211.8|8196.8|12
1687155000000|2023-06-19 06:10:00|8211.8|8196.8|8211.8|8196.8|8211.9|8196.9|8211.3|8196.3|26
1687155300000|2023-06-19 06:15:00|8211.7|8196.7|8210|8195|8211.7|8196.7|8209.9|8194.9|33
1687155600000|2023-06-19 06:20:00|8210.1|8195.1|8211.8|8196.8|8211.8|8196.8|8210.1|8195.1|50
1687155900000|2023-06-19 06:25:00|8211.9|8196.9|8211.8|8196.8|8212.2|8197.2|8211.1|8196.1|30
1687156200000|2023-06-19 06:30:00|8211.9|8196.9|8211.9|8196.9|8212.2|8197.2|8211.7|8196.7|19
1687156500000|2023-06-19 06:35:00|8212|8197|8211.8|8196.8|8212.4|8197.4|8211.8|8196.8|27
1687156800000|2023-06-19 06:40:00|8211.7|8196.7|8211.9|8196.9|8212.4|8197.4|8211.6|8196.6|34
1687157100000|2023-06-19 06:45:00|8212|8197|8211.6|8196.6|8212.1|8197.1|8211.4|8196.4|33
1687157400000|2023-06-19 06:50:00|8211.7|8196.7|8211.3|8196.3|8211.8|8196.8|8211.1|8196.1|30
1687157700000|2023-06-19 06:55:00|8211.2|8196.2|8211.2|8196.2|8211.4|8196.4|8210.4|8195.4|50
1687158000000|2023-06-19 07:00:00|8210.9|8195.9|8211.8|8196.8|8212.2|8197.2|8210.4|8195.4|40
1687158300000|2023-06-19 07:05:00|8211.9|8196.9|8212.6|8197.6|8212.8|8197.8|8211.8|8196.8|23
1687158600000|2023-06-19 07:10:00|8212.7|8197.7|8212.8|8197.8|8213.1|8198.1|8212.6|8197.6|20
1687158900000|2023-06-19 07:15:00|8212.7|8197.7|8211.8|8196.8|8213|8198|8211.6|8196.6|38
1687159200000|2023-06-19 07:20:00|8211.7|8196.7|8211.7|8196.7|8212.1|8197.1|8211|8196|41
1687159500000|2023-06-19 07:25:00|8211.6|8196.6|8211.7|8196.7|8212|8197|8211.5|8196.5|33
1687159800000|2023-06-19 07:30:00|8211.5|8196.5|8209.2|8194.2|8211.5|8196.5|8209|8194|45
1687160100000|2023-06-19 07:35:00|8209.1|8194.1|8206.8|8191.8|8209.3|8194.3|8206.6|8191.6|102
1687160400000|2023-06-19 07:40:00|8206.7|8191.7|8209.3|8194.3|8209.4|8194.4|8206.7|8191.7|41
1687160700000|2023-06-19 07:45:00|8209.2|8194.2|8210.4|8195.4|8210.4|8195.4|8209.1|8194.1|44
1687161000000|2023-06-19 07:50:00|8210.5|8195.5|8209.5|8194.5|8210.8|8195.8|8209.5|8194.5|47
1687161300000|2023-06-19 07:55:00|8209.3|8194.3|8208.9|8193.9|8213.6|8194.3|8208.1|8188.6|55
1687161600000|2023-06-19 08:00:00|8208.8|8193.8|8208.9|8193.9|8214.3|8194.9|8208.8|8189.3|31
1687161900000|2023-06-19 08:05:00|8209|8194|8207.8|8192.8|8212.8|8194.1|8207.5|8187.8|49
1687162200000|2023-06-19 08:10:00|8207.7|8192.7|8206.5|8191.5|8207.7|8192.7|8205.1|8190.1|80
1687162500000|2023-06-19 08:15:00|8206.6|8191.6|8206|8191|8206.9|8191.9|8204.2|8189.2|79
1687162800000|2023-06-19 08:20:00|8206.1|8191.1|8205.3|8190.3|8206.7|8191.7|8205.2|8190.2|62
1687163100000|2023-06-19 08:25:00|8205.2|8190.2|8206|8191|8206.3|8191.3|8204.7|8189.7|62
1687163400000|2023-06-19 08:30:00|8205.9|8190.9|8206.4|8191.4|8206.6|8191.6|8205.5|8190.5|44
1687163700000|2023-06-19 08:35:00|8206.3|8191.3|8206.1|8191.1|8206.8|8191.8|8205.9|8190.9|34
1687164000000|2023-06-19 08:40:00|8206.4|8191.4|8206|8191|8206.4|8191.4|8205.5|8190.5|40
1687164300000|2023-06-19 08:45:00|8206.1|8191.1|8205.8|8190.8|8206.4|8191.4|8205.5|8190.5|23
1687164600000|2023-06-19 08:50:00|8205.9|8190.9|8205.8|8190.8|8205.9|8190.9|8205.4|8190.4|24
1687164900000|2023-06-19 08:55:00|8205.9|8190.9|8205.9|8190.9|8206.1|8191.1|8205.8|8190.8|13
1687165200000|2023-06-19 09:00:00|8205.8|8190.8|8206|8191|8206|8191|8205.8|8190.8|3
1687165500000|2023-06-19 09:05:00|8205.9|8190.9|8207.1|8192.1|8207.1|8192.1|8205.9|8190.9|13
1687165800000|2023-06-19 09:10:00|8206.9|8191.9|8206.7|8191.7|8207.2|8192.2|8206.3|8191.3|37
1687166100000|2023-06-19 09:15:00|8206.6|8191.6|8206.6|8191.6|8206.7|8191.7|8206.2|8191.2|44
1687166400000|2023-06-19 09:20:00|8206.5|8191.5|8205.8|8190.8|8206.7|8191.7|8205.6|8190.6|42
1687166700000|2023-06-19 09:25:00|8205.6|8190.6|8205.9|8190.9|8206|8191|8205.4|8190.4|24
1687167000000|2023-06-19 09:30:00|8206.1|8191.1|8207.4|8192.4|8207.7|8192.7|8206.1|8191.1|40
1687167300000|2023-06-19 09:35:00|8207.3|8192.3|8207.8|8192.8|8208.4|8193.4|8207|8192|45
1687167600000|2023-06-19 09:40:00|8207.9|8192.9|8207.8|8192.8|8208.2|8193.2|8207.3|8192.3|26
1687167900000|2023-06-19 09:45:00|8207.7|8192.7|8208|8193|8208|8193|8207|8192|36
1687168200000|2023-06-19 09:50:00|8207.9|8192.9|8209|8194|8209.2|8194.2|8207.9|8192.9|40
1687168500000|2023-06-19 09:55:00|8209.1|8194.1|8209.4|8194.4|8209.7|8194.7|8208.3|8193.3|108
1687168800000|2023-06-19 10:00:00|8209.3|8194.3|8208.2|8193.2|8209.8|8194.8|8208.2|8193.2|30
1687169100000|2023-06-19 10:05:00|8208.3|8193.3|8207.9|8192.9|8208.6|8193.6|8207.9|8192.9|23
1687169400000|2023-06-19 10:10:00|8207.8|8192.8|8208.2|8193.2|8208.3|8193.3|8207.8|8192.8|14
1687169700000|2023-06-19 10:15:00|8208.3|8193.3|8208.2|8193.2|8208.3|8193.3|8208.2|8193.2|4
1687170000000|2023-06-19 10:20:00|8208.1|8193.1|8207.8|8192.8|8208.2|8193.2|8207.8|8192.8|7
1687170300000|2023-06-19 10:25:00|8207.6|8192.6|8208.1|8193.1|8208.1|8193.1|8207.6|8192.6|10
1687170600000|2023-06-19 10:30:00|8208|8193|8208|8193|8208.3|8193.3|8207.9|8192.9|10
1687170900000|2023-06-19 10:35:00|8208.1|8193.1|8207.9|8192.9|8208.3|8193.3|8207.9|8192.9|7
1687171200000|2023-06-19 10:40:00|8207.8|8192.8|8212.9|8187.9|8212.9|8193|8207.6|8187.9|12
1687171500000|2023-06-19 10:45:00|8213|8188|8208.1|8193.1|8213.1|8193.4|8208|8188|13
1687171800000|2023-06-19 10:50:00|8208.2|8193.2|8208|8193|8208.5|8193.5|8208|8193|19
1687172100000|2023-06-19 10:55:00|8207.9|8192.9|8208.2|8193.2|8208.3|8193.3|8207.7|8192.7|19
1687172400000|2023-06-19 11:00:00|8208.1|8193.1|8209.2|8194.2|8214.3|8194.6|8208.1|8189|29
1687172700000|2023-06-19 11:05:00|8209.1|8194.1|8209.3|8194.3|8209.7|8194.7|8209|8194|26
1687173000000|2023-06-19 11:10:00|8209.4|8194.4|8209.1|8194.1|8209.4|8194.4|8208.8|8193.8|21
1687173300000|2023-06-19 11:15:00|8209|8194|8209.4|8194.4|8209.5|8194.5|8208.9|8193.9|35
1687173600000|2023-06-19 11:20:00|8209.3|8194.3|8209.3|8194.3|8210|8195|8209.2|8194.2|31
1687173900000|2023-06-19 11:25:00|8209.2|8194.2|8209.2|8194.2|8209.5|8194.5|8209.1|8194.1|17
1687174200000|2023-06-19 11:30:00|8209.3|8194.3|8209.5|8194.5|8209.5|8194.5|8209.1|8194.1|20
1687174500000|2023-06-19 11:35:00|8209.4|8194.4|8209.2|8194.2|8214.2|8194.4|8209.2|8188.9|7
1687174800000|2023-06-19 11:40:00|8214.2|8189.2|8211|8196|8215.5|8196|8210.5|8189.2|15
1687175100000|2023-06-19 11:45:00|8211.2|8196.2|8211.5|8196.5|8211.5|8196.5|8211.2|8196.2|10
1687175400000|2023-06-19 11:50:00|8211.6|8196.6|8210.5|8195.5|8216.5|8197.3|8210.4|8190.3|45
1687175700000|2023-06-19 11:55:00|8210.4|8195.4|8210.4|8195.4|8210.4|8195.4|8210.2|8195.2|5
1687176000000|2023-06-19 12:00:00|8210.5|8195.5|8211.6|8196.6|8211.6|8196.6|8210.5|8195.5|8
1687176300000|2023-06-19 12:05:00|8211.7|8196.7|8211|8196|8211.8|8196.8|8210.9|8195.9|18
1687176600000|2023-06-19 12:10:00|8211.1|8196.1|8210.8|8195.8|8211.1|8196.1|8210.3|8195.3|15
1687176900000|2023-06-19 12:15:00|8210.9|8195.9|8210.8|8195.8|8210.9|8195.9|8210.8|8195.8|2
1687177200000|2023-06-19 12:20:00|8210.7|8195.7|8209.4|8194.4|8214.4|8195.7|8209.4|8189.4|17
1687177500000|2023-06-19 12:25:00|8209.3|8194.3|8214.8|8189.8|8215|8195|8209.3|8189.7|12
1687177800000|2023-06-19 12:30:00|8214.9|8189.9|8210.5|8195.5|8215.4|8195.5|8210.5|8189.9|10
1687178100000|2023-06-19 12:35:00|8210.6|8195.6|8210.5|8195.5|8210.6|8195.6|8210.4|8195.4|6
1687178400000|2023-06-19 12:40:00|8210.6|8195.6|8210.7|8195.7|8210.7|8195.7|8210.6|8195.6|2
1687178700000|2023-06-19 12:45:00|8210.6|8195.6|8210.6|8195.6|8210.6|8195.6|8210.6|8195.6|1
1687179000000|2023-06-19 12:50:00|8210.5|8195.5|8210.5|8195.5|8210.5|8195.5|8210.3|8195.3|5
1687179300000|2023-06-19 12:55:00|8210.6|8195.6|8210.5|8195.5|8210.7|8195.7|8210.4|8195.4|6
1687179600000|2023-06-19 13:00:00|8210.4|8195.4|8210.2|8195.2|8210.4|8195.4|8209.9|8194.9|13
1687179900000|2023-06-19 13:05:00|8210.3|8195.3|8215|8190|8215.2|8195.3|8210.2|8190|6
1687180200000|2023-06-19 13:10:00|8210.1|8195.1|8210.3|8195.3|8215.1|8195.3|8210.1|8190|14
1687180500000|2023-06-19 13:15:00|8215.2|8190.2|8215|8190|8215.3|8190.3|8215|8190|11
1687180800000|2023-06-19 13:20:00|8214.5|8189.5|8215.5|8190.5|8216|8195.2|8209.3|8189.2|35
1687181100000|2023-06-19 13:25:00|8215.4|8190.4|8215|8190|8215.8|8195.9|8210.6|8189.1|30
1687181400000|2023-06-19 13:30:00|8214.9|8189.9|8214.2|8189.2|8214.9|8194.9|8209.4|8189.2|32
1687181700000|2023-06-19 13:35:00|8214.1|8189.1|8213.4|8188.4|8214.5|8189.5|8213.1|8188.1|21
1687182000000|2023-06-19 13:40:00|8213.5|8188.5|8213.1|8188.1|8214.7|8189.7|8213.1|8188.1|29
1687182300000|2023-06-19 13:45:00|8212.9|8187.9|8212.3|8187.3|8212.9|8187.9|8212.3|8187.3|18
1687182600000|2023-06-19 13:50:00|8212.4|8187.4|8212.8|8187.8|8212.8|8187.8|8212.4|8187.4|13
1687182900000|2023-06-19 13:55:00|8207.8|8192.8|8208.1|8193.1|8208.4|8193.4|8207.8|8192.8|13
1687183200000|2023-06-19 14:00:00|8208.2|8193.2|8208.1|8193.1|8208.4|8193.4|8208.1|8193.1|18
1687183500000|2023-06-19 14:05:00|8208.7|8193.7|8208.4|8193.4|8208.8|8193.8|8208.2|8193.2|6
1687183800000|2023-06-19 14:10:00|8208.3|8193.3|8213.2|8188.2|8213.2|8193.3|8207.4|8187.3|22
1687184100000|2023-06-19 14:15:00|8213.1|8188.1|8212.9|8187.9|8213.1|8188.1|8212.9|8187.9|3
1687184400000|2023-06-19 14:20:00|8208|8193|8212.2|8187.2|8212.9|8193.1|8208|8187.2|6
1687184700000|2023-06-19 14:25:00|8212.1|8187.1|8211.7|8186.7|8212.1|8187.1|8211.6|8186.6|9
1687185000000|2023-06-19 14:30:00|8211.8|8186.8|8211.9|8186.9|8211.9|8186.9|8211.8|8186.8|4
1687185300000|2023-06-19 14:35:00|8212|8187|8206.9|8191.9|8212|8192|8206.9|8186.7|8
1687185600000|2023-06-19 14:40:00|8207|8192|8207.1|8192.1|8207.1|8192.1|8207|8192|2
1687185900000|2023-06-19 14:45:00|8207|8192|8211.2|8186.2|8211.3|8192|8205.4|8185.8|22
1687186200000|2023-06-19 14:50:00|8211.3|8186.3|8206.3|8191.3|8211.4|8191.4|8206.2|8186.2|11
1687186500000|2023-06-19 14:55:00|8211.2|8186.2|8211.2|8186.2|8211.2|8186.2|8211.2|8186.2|1
1687186800000|2023-06-19 15:00:00|8211.3|8186.3|8206.9|8191.9|8211.8|8191.9|8206.6|8186.3|14
1687187100000|2023-06-19 15:05:00|8206.8|8191.8|8207.4|8192.4|8212.8|8192.9|8206.8|8186.8|26
1687187400000|2023-06-19 15:10:00|8207.5|8192.5|8207.3|8192.3|8207.5|8192.5|8207.3|8192.3|4
1687187700000|2023-06-19 15:15:00|8207.4|8192.4|8207.2|8192.2|8207.4|8192.4|8207.1|8192.1|5
1687188300000|2023-06-19 15:25:00|8212.1|8187.1|8207.3|8192.3|8212.1|8192.3|8206.6|8186.2|12
1687188600000|2023-06-19 15:30:00|8207.4|8192.4|8212.8|8187.8|8213.1|8193.2|8207.4|8187.8|11
1687188900000|2023-06-19 15:35:00|8212.7|8187.7|8212.8|8187.8|8212.8|8187.8|8212.6|8187.6|3
1687189200000|2023-06-19 15:40:00|8212.7|8187.7|8212.2|8187.2|8212.7|8187.7|8212.2|8187.2|11
1687189500000|2023-06-19 15:45:00|8207.2|8192.2|8212.1|8187.1|8212.2|8192.2|8207.1|8187.1|6
1687190100000|2023-06-19 15:55:00|8212.2|8187.2|8212.1|8187.1|8212.2|8187.2|8212.1|8187.1|4
1687190400000|2023-06-19 16:00:00|8212.2|8187.2|8211.9|8186.9|8212.3|8187.3|8211.1|8186.1|16
1687190700000|2023-06-19 16:05:00|8212|8187|8212.1|8187.1|8212.1|8187.1|8212|8187|2
1687191000000|2023-06-19 16:10:00|8212.2|8187.2|8212.2|8187.2|8212.2|8187.2|8212.2|8187.2|1
1687191300000|2023-06-19 16:15:00|8212.3|8187.3|8212.3|8187.3|8212.3|8187.3|8212.3|8187.3|1
1687191600000|2023-06-19 16:20:00|8212.2|8187.2|8212.9|8187.9|8212.9|8187.9|8212.2|8187.2|9
1687191900000|2023-06-19 16:25:00|8213|8188|8212.8|8187.8|8213|8188|8212.7|8187.7|13
1687192200000|2023-06-19 16:30:00|8212.9|8187.9|8213.1|8188.1|8213.1|8188.1|8212.9|8187.9|2
1687192500000|2023-06-19 16:35:00|8213.2|8188.2|8212.8|8187.8|8213.3|8188.3|8212.8|8187.8|11
1687192800000|2023-06-19 16:40:00|8212.9|8187.9|8212.9|8187.9|8212.9|8187.9|8212.9|8187.9|1
1687193100000|2023-06-19 16:45:00|8213|8188|8213.2|8188.2|8213.2|8188.2|8213|8188|3
1687193400000|2023-06-19 16:50:00|8213.3|8188.3|8212.8|8187.8|8213.3|8188.3|8212.8|8187.8|10
1687193700000|2023-06-19 16:55:00|8212.7|8187.7|8207.2|8192.2|8212.7|8192.2|8207.2|8187.2|4
1687194000000|2023-06-19 17:00:00|8207.1|8192.1|8207.1|8192.1|8207.3|8192.3|8207|8192|9
1687194300000|2023-06-19 17:05:00|8207|8192|8206.9|8191.9|8207|8192|8206.9|8191.9|2
1687194600000|2023-06-19 17:10:00|8207|8192|8206.9|8191.9|8207|8192|8206.9|8191.9|2
1687194900000|2023-06-19 17:15:00|8207|8192|8207.1|8192.1|8207.1|8192.1|8207|8192|6
1687195200000|2023-06-19 17:20:00|8207|8192|8206.9|8191.9|8207.1|8192.1|8206.9|8191.9|8
1687195800000|2023-06-19 17:30:00|8207|8192|8207.1|8192.1|8207.1|8192.1|8207|8192|4
1687196100000|2023-06-19 17:35:00|8207.2|8192.2|8207.1|8192.1|8207.2|8192.2|8206.8|8191.8|6
1687196400000|2023-06-19 17:40:00|8207|8192|8207|8192|8207|8192|8207|8192|1
1687196700000|2023-06-19 17:45:00|8210.2|8185.2|8211.7|8186.7|8212.1|8187.1|8210.2|8185.2|4
1687197300000|2023-06-19 17:55:00|8211.8|8186.8|8211.8|8186.8|8211.8|8186.8|8211.8|8186.8|1
1687197600000|2023-06-19 18:00:00|8211.7|8186.7|8211.6|8186.6|8211.7|8186.7|8211.6|8186.6|2
1687197900000|2023-06-19 18:05:00|8211.7|8186.7|8211.7|8186.7|8211.7|8186.7|8211.7|8186.7|1
1687198200000|2023-06-19 18:10:00|8211.6|8186.6|8211.5|8186.5|8211.6|8186.6|8211.5|8186.5|2
1687198500000|2023-06-19 18:15:00|8211.6|8186.6|8211.6|8186.6|8211.7|8186.7|8211.6|8186.6|3
1687198800000|2023-06-19 18:20:00|8211.7|8186.7|8211.7|8186.7|8211.7|8186.7|8211.7|8186.7|1
1687199100000|2023-06-19 18:25:00|8211.6|8186.6|8211.6|8186.6|8211.7|8186.7|8211.6|8186.6|3
1687202100000|2023-06-19 19:15:00|8211.5|8186.5|8211.7|8186.7|8211.7|8186.7|8211.4|8186.4|8
1687202400000|2023-06-19 19:20:00|8211.6|8186.6|8211.5|8186.5|8211.7|8186.7|8211.4|8186.4|11
1687202700000|2023-06-19 19:25:00|8211.6|8186.6|8211.7|8186.7|8211.7|8186.7|8211.5|8186.5|6
1687203000000|2023-06-19 19:30:00|8211.6|8186.6|8211.6|8186.6|8211.6|8186.6|8211.5|8186.5|3
1687203300000|2023-06-19 19:35:00|8211.5|8186.5|8211.5|8186.5|8211.5|8186.5|8211.5|8186.5|1
1687203600000|2023-06-19 19:40:00|8211.4|8186.4|8211.5|8186.5|8211.5|8186.5|8211.4|8186.4|2
1687204200000|2023-06-19 19:50:00|8211.4|8186.4|8211.4|8186.4|8211.4|8186.4|8211.4|8186.4|1
1687204500000|2023-06-19 19:55:00|8211.5|8186.5|8211.5|8186.5|8211.5|8186.5|8211.5|8186.5|1
1687219200000|2023-06-20 00:00:00|8210.5|8185.5|8210.5|8185.5|8210.5|8185.5|8210.5|8185.5|1
1687222800000|2023-06-20 01:00:00|8215|8190|8215.1|8190.1|8215.1|8190.1|8215|8190|6
1687223400000|2023-06-20 01:10:00|8215|8190|8215|8190|8215|8190|8215|8190|1
1687223700000|2023-06-20 01:15:00|8214.1|8189.1|8215|8190|8215|8190|8214|8189|13
1687224300000|2023-06-20 01:25:00|8215.1|8190.1|8215.9|8190.9|8216|8191|8215.1|8190.1|21
1687224600000|2023-06-20 01:30:00|8216|8191|8215.9|8190.9|8216|8191|8215.9|8190.9|2
1687224900000|2023-06-20 01:35:00|8215.8|8190.8|8215.9|8190.9|8215.9|8190.9|8215.8|8190.8|2
1687225500000|2023-06-20 01:45:00|8216|8191|8216.5|8191.5|8216.7|8191.7|8216|8191|20
1687225800000|2023-06-20 01:50:00|8216.6|8191.6|8218|8193|8218|8193|8216.6|8191.6|16
1687226100000|2023-06-20 01:55:00|8218.1|8193.1|8218.5|8193.5|8218.6|8193.6|8217.7|8192.7|16
1687226400000|2023-06-20 02:00:00|8218.4|8193.4|8219.4|8194.4|8219.4|8194.4|8218.4|8193.4|10
1687226700000|2023-06-20 02:05:00|8219.3|8194.3|8219.2|8194.2|8219.3|8194.3|8218.3|8193.3|33
1687227000000|2023-06-20 02:10:00|8219.3|8194.3|8220.7|8195.7|8220.9|8195.9|8218.5|8193.5|26
1687227300000|2023-06-20 02:15:00|8220.8|8195.8|8219.4|8194.4|8220.8|8195.8|8218.3|8193.3|34
1687227600000|2023-06-20 02:20:00|8218.7|8193.7|8216.5|8191.5|8218.7|8193.7|8216.5|8191.5|24
1687227900000|2023-06-20 02:25:00|8216.6|8191.6|8217.2|8192.2|8217.3|8192.3|8216.6|8191.6|17
1687228200000|2023-06-20 02:30:00|8217.3|8192.3|8217.2|8192.2|8217.3|8192.3|8217.1|8192.1|7
1687228500000|2023-06-20 02:35:00|8217.3|8192.3|8217.4|8192.4|8217.6|8192.6|8217.3|8192.3|11
1687228800000|2023-06-20 02:40:00|8217.3|8192.3|8218|8193|8218|8193|8217.3|8192.3|6
1687229100000|2023-06-20 02:45:00|8217.9|8192.9|8218|8193|8218|8193|8217.9|8192.9|2
1687229400000|2023-06-20 02:50:00|8217.9|8192.9|8217.2|8192.2|8217.9|8192.9|8217.2|8192.2|13
1687229700000|2023-06-20 02:55:00|8217.3|8192.3|8217.2|8192.2|8217.3|8192.3|8217.1|8192.1|6
1687230000000|2023-06-20 03:00:00|8217.3|8192.3|8217.1|8192.1|8217.4|8192.4|8217.1|8192.1|5
1687230300000|2023-06-20 03:05:00|8217.2|8192.2|8217.2|8192.2|8217.6|8192.6|8216.7|8191.7|29
1687230600000|2023-06-20 03:10:00|8217.9|8192.9|8217.8|8192.8|8218|8193|8217.2|8192.2|21
1687230900000|2023-06-20 03:15:00|8217.6|8192.6|8218.4|8193.4|8218.8|8193.8|8217.5|8192.5|13
1687231200000|2023-06-20 03:20:00|8218.5|8193.5|8220.4|8195.4|8220.4|8195.4|8218.4|8193.4|17
1687231500000|2023-06-20 03:25:00|8220.3|8195.3|8221.6|8196.6|8221.9|8196.9|8220.2|8195.2|38
1687231800000|2023-06-20 03:30:00|8221.7|8196.7|8224.7|8199.7|8225|8200|8221.5|8196.5|111
1687232100000|2023-06-20 03:35:00|8224.8|8199.8|8218.7|8203.7|8224.9|8203.8|8218|8198.3|54
1687232400000|2023-06-20 03:40:00|8218.8|8203.8|8221.5|8206.5|8221.5|8206.5|8218.8|8203.8|50
1687232700000|2023-06-20 03:45:00|8221.6|8206.6|8223.5|8208.5|8224|8209|8221.6|8206.6|68
1687233000000|2023-06-20 03:50:00|8223.4|8208.4|8223.3|8208.3|8224.2|8209.2|8223.3|8208.3|31
1687233300000|2023-06-20 03:55:00|8223.4|8208.4|8224.5|8209.5|8224.6|8209.6|8223.3|8208.3|19
1687233600000|2023-06-20 04:00:00|8224.4|8209.4|8226.5|8211.5|8227.5|8212.5|8224.3|8209.3|72
1687233900000|2023-06-20 04:05:00|8226.6|8211.6|8227|8212|8227|8212|8226.4|8211.4|29
1687234200000|2023-06-20 04:10:00|8226.9|8211.9|8228.2|8213.2|8228.2|8213.2|8226.8|8211.8|47
1687234500000|2023-06-20 04:15:00|8228.3|8213.3|8228.5|8213.5|8229.2|8214.2|8228|8213|59
1687234800000|2023-06-20 04:20:00|8228.4|8213.4|8226.8|8211.8|8228.7|8213.7|8226.8|8211.8|33
1687235100000|2023-06-20 04:25:00|8226.7|8211.7|8226.2|8211.2|8226.7|8211.7|8226.1|8211.1|26
1687235400000|2023-06-20 04:30:00|8226.1|8211.1|8231.6|8206.6|8231.9|8211.7|8225.9|8205.9|43
1687235700000|2023-06-20 04:35:00|8231.7|8206.7|8230.7|8205.7|8231.7|8211.1|8225.7|8205.7|23
1687236000000|2023-06-20 04:40:00|8225.8|8210.8|8226.2|8211.2|8230.8|8211.2|8225.3|8205.6|34
1687236300000|2023-06-20 04:45:00|8226.3|8211.3|8227|8212|8231.1|8212.1|8225.9|8206.1|37
1687236600000|2023-06-20 04:50:00|8227.2|8212.2|8229.3|8214.3|8229.5|8214.5|8227.2|8212.2|48
1687236900000|2023-06-20 04:55:00|8229.4|8214.4|8230.5|8215.5|8234.8|8215.7|8229.4|8209.8|58
1687237200000|2023-06-20 05:00:00|8230.4|8215.4|8235.8|8210.8|8235.9|8216.3|8230.1|8209.8|89
1687237500000|2023-06-20 05:05:00|8235.7|8210.7|8231.8|8216.8|8236.3|8216.9|8231|8210.5|40
1687237800000|2023-06-20 05:10:00|8231.9|8216.9|8231.9|8216.9|8236.3|8217.2|8231.4|8211.3|27
1687238100000|2023-06-20 05:15:00|8232.1|8217.1|8231.6|8216.6|8232.2|8217.2|8231.2|8216.2|41
1687238400000|2023-06-20 05:20:00|8231.7|8216.7|8230.6|8215.6|8231.9|8216.9|8230.3|8215.3|43
1687238700000|2023-06-20 05:25:00|8230.7|8215.7|8234.1|8209.1|8234.5|8215.7|8229.4|8209.1|29
1687239000000|2023-06-20 05:30:00|8234|8209|8233.1|8208.1|8234.6|8209.6|8232.2|8207.2|86
1687239300000|2023-06-20 05:35:00|8233|8208|8225.7|8210.7|8233.3|8211.7|8225.5|8205.4|104
1687239600000|2023-06-20 05:40:00|8225.8|8210.8|8226.8|8211.8|8227.4|8212.4|8225.8|8210.8|54
1687239900000|2023-06-20 05:45:00|8226.7|8211.7|8228.2|8213.2|8228.2|8213.2|8226.7|8211.7|46
1687240200000|2023-06-20 05:50:00|8228.1|8213.1|8228.4|8213.4|8228.6|8213.6|8227.9|8212.9|29
1687240500000|2023-06-20 05:55:00|8228.3|8213.3|8226.8|8211.8|8228.7|8213.7|8226.1|8211.1|83
1687240800000|2023-06-20 06:00:00|8226.7|8211.7|8227.2|8212.2|8231.5|8212.7|8226.2|8206.5|89
1687241100000|2023-06-20 06:05:00|8227.3|8212.3|8228|8213|8233.2|8213.3|8227.1|8208|39
1687241400000|2023-06-20 06:10:00|8228.1|8213.1|8227.8|8212.8|8228.3|8213.3|8227.5|8212.5|31
1687241700000|2023-06-20 06:15:00|8227.9|8212.9|8226.2|8211.2|8227.9|8212.9|8226.2|8211.2|33
1687242000000|2023-06-20 06:20:00|8226.1|8211.1|8224.7|8209.7|8226.3|8211.3|8224.4|8209.4|66
1687242300000|2023-06-20 06:25:00|8224.8|8209.8|8224.9|8209.9|8225.2|8210.2|8224.3|8209.3|22
1687242600000|2023-06-20 06:30:00|8224.8|8209.8|8226.6|8211.6|8226.9|8211.9|8224.7|8209.7|58
1687242900000|2023-06-20 06:35:00|8226.7|8211.7|8226|8211|8226.7|8211.7|8225.9|8210.9|40
1687243200000|2023-06-20 06:40:00|8226.1|8211.1|8225.7|8210.7|8226.5|8211.5|8225.5|8210.5|54
1687243500000|2023-06-20 06:45:00|8225.8|8210.8|8227|8212|8227.1|8212.1|8225.8|8210.8|50
1687243800000|2023-06-20 06:50:00|8226.9|8211.9|8226.7|8211.7|8226.9|8211.9|8225.8|8210.8|44
1687244100000|2023-06-20 06:55:00|8226.8|8211.8|8227|8212|8227.2|8212.2|8226.6|8211.6|21
1687244400000|2023-06-20 07:00:00|8227.1|8212.1|8228.5|8213.5|8228.6|8213.6|8226.9|8211.9|51
1687244700000|2023-06-20 07:05:00|8228.6|8213.6|8233.2|8208.2|8233.4|8214.2|8228.5|8208.1|38
1687245000000|2023-06-20 07:10:00|8233.3|8208.3|8227.5|8212.5|8233.8|8214|8227.1|8208.3|51
1687245300000|2023-06-20 07:15:00|8227.6|8212.6|8226.3|8211.3|8231.4|8212.6|8226.3|8206.3|37
1687245600000|2023-06-20 07:20:00|8226.4|8211.4|8224.4|8209.4|8231.4|8211.7|8224.3|8206.2|54
1687245900000|2023-06-20 07:25:00|8224.8|8209.8|8224.7|8209.7|8225.8|8210.8|8224.3|8209.3|65
1687246200000|2023-06-20 07:30:00|8224.9|8209.9|8224.7|8209.7|8226.1|8211.1|8224.5|8209.5|68
1687246500000|2023-06-20 07:35:00|8224.6|8209.6|8224.8|8209.8|8225.1|8210.1|8224.3|8209.3|39
1687246800000|2023-06-20 07:40:00|8224.9|8209.9|8226|8211|8226.2|8211.2|8224.9|8209.9|28
1687247100000|2023-06-20 07:45:00|8225.9|8210.9|8225|8210|8225.9|8210.9|8224.5|8209.5|39
1687247400000|2023-06-20 07:50:00|8225.1|8210.1|8224.5|8209.5|8225.4|8210.4|8224.4|8209.4|30
1687247700000|2023-06-20 07:55:00|8224.6|8209.6|8224.2|8209.2|8224.6|8209.6|8224|8209|29
1687248000000|2023-06-20 08:00:00|8224.3|8209.3|8224.5|8209.5|8225|8210|8224.1|8209.1|26
1687248300000|2023-06-20 08:05:00|8224.4|8209.4|8224.7|8209.7|8225.2|8210.2|8224.4|8209.4|34
1687248600000|2023-06-20 08:10:00|8224.6|8209.6|8223.1|8208.1|8224.6|8209.6|8222.5|8207.5|61
1687248900000|2023-06-20 08:15:00|8223|8208|8222.3|8207.3|8223.3|8208.3|8222|8207|39
1687249200000|2023-06-20 08:20:00|8222.4|8207.4|8223.3|8208.3|8223.5|8208.5|8221.8|8206.8|35
1687249500000|2023-06-20 08:25:00|8223.4|8208.4|8223.6|8208.6|8225|8210|8223.3|8208.3|42
1687249800000|2023-06-20 08:30:00|8223.7|8208.7|8225.2|8210.2|8225.7|8210.7|8223.5|8208.5|52
1687250100000|2023-06-20 08:35:00|8225.1|8210.1|8225.2|8210.2|8225.7|8210.7|8225|8210|26
1687250400000|2023-06-20 08:40:00|8225.1|8210.1|8223.9|8208.9|8225.2|8210.2|8223.6|8208.6|37
1687250700000|2023-06-20 08:45:00|8224|8209|8224.6|8209.6|8224.7|8209.7|8224|8209|9
1687251000000|2023-06-20 08:50:00|8224.7|8209.7|8225.7|8210.7|8225.7|8210.7|8224.7|8209.7|19
1687251300000|2023-06-20 08:55:00|8225.8|8210.8|8226.2|8211.2|8226.3|8211.3|8225.4|8210.4|53
1687251600000|2023-06-20 09:00:00|8226.1|8211.1|8226.5|8211.5|8226.5|8211.5|8225.8|8210.8|34
1687251900000|2023-06-20 09:05:00|8226.4|8211.4|8226.1|8211.1|8226.7|8211.7|8225.8|8210.8|33
1687252200000|2023-06-20 09:10:00|8226|8211|8225.8|8210.8|8226|8211|8225.5|8210.5|18
1687252500000|2023-06-20 09:15:00|8225.9|8210.9|8226|8211|8226.4|8211.4|8225.6|8210.6|29
1687252800000|2023-06-20 09:20:00|8226.1|8211.1|8225.6|8210.6|8226.6|8211.6|8225.5|8210.5|32
1687253100000|2023-06-20 09:25:00|8225.7|8210.7|8225.8|8210.8|8225.8|8210.8|8225.3|8210.3|12
1687253400000|2023-06-20 09:30:00|8225.7|8210.7|8225.3|8210.3|8225.7|8210.7|8225.2|8210.2|13
1687253700000|2023-06-20 09:35:00|8225.2|8210.2|8225.4|8210.4|8225.5|8210.5|8225|8210|24
1687254000000|2023-06-20 09:40:00|8225.3|8210.3|8225.4|8210.4|8225.7|8210.7|8224.5|8209.5|43
1687254300000|2023-06-20 09:45:00|8225.3|8210.3|8225.4|8210.4|8230.5|8210.6|8225.3|8205|51
1687254600000|2023-06-20 09:50:00|8225.3|8210.3|8225.2|8210.2|8225.4|8210.4|8225.2|8210.2|12
1687254900000|2023-06-20 09:55:00|8225|8210|8230.4|8205.4|8230.5|8210.9|8224.6|8205.4|46
1687255200000|2023-06-20 10:00:00|8230.3|8205.3|8230.3|8205.3|8230.6|8205.6|8230.2|8205.2|22
1687255500000|2023-06-20 10:05:00|8230.4|8205.4|8225|8210|8230.5|8210.7|8224.9|8205.3|24
1687255800000|2023-06-20 10:10:00|8224.9|8209.9|8225.6|8210.6|8225.7|8210.7|8224.9|8209.9|30
1687256100000|2023-06-20 10:15:00|8225.7|8210.7|8226.2|8211.2|8226.2|8211.2|8225.4|8210.4|20
1687256400000|2023-06-20 10:20:00|8226.4|8211.4|8227.2|8212.2|8227.2|8212.2|8226.2|8211.2|20
1687256700000|2023-06-20 10:25:00|8227.1|8212.1|8227.2|8212.2|8227.3|8212.3|8227|8212|12
1687257000000|2023-06-20 10:30:00|8227.5|8212.5|8227.7|8212.7|8227.7|8212.7|8227.3|8212.3|15
1687257300000|2023-06-20 10:35:00|8227.8|8212.8|8226.5|8211.5|8228|8213|8226.5|8211.5|20
1687257600000|2023-06-20 10:40:00|8226.6|8211.6|8227.1|8212.1|8227.1|8212.1|8226.5|8211.5|7
1687257900000|2023-06-20 10:45:00|8226.9|8211.9|8226|8211|8226.9|8211.9|8225.6|8210.6|18
1687258200000|2023-06-20 10:50:00|8225.9|8210.9|8226|8211|8226|8211|8225.9|8210.9|6
1687258500000|2023-06-20 10:55:00|8225.9|8210.9|8226.1|8211.1|8226.1|8211.1|8225.6|8210.6|10
1687258800000|2023-06-20 11:00:00|8226|8211|8225.1|8210.1|8226.1|8211.1|8225|8210|23
1687259100000|2023-06-20 11:05:00|8225.2|8210.2|8225.4|8210.4|8225.6|8210.6|8225.1|8210.1|24
1687259400000|2023-06-20 11:10:00|8225.1|8210.1|8225.2|8210.2|8225.7|8210.7|8224.8|8209.8|37
1687259700000|2023-06-20 11:15:00|8225.1|8210.1|8224.9|8209.9|8225.2|8210.2|8224.9|8209.9|7
1687260000000|2023-06-20 11:20:00|8225|8210|8225|8210|8225.2|8210.2|8224.5|8209.5|16
1687260300000|2023-06-20 11:25:00|8224.9|8209.9|8224.6|8209.6|8225.1|8210.1|8224.5|8209.5|31
1687260600000|2023-06-20 11:30:00|8224.5|8209.5|8225.4|8210.4|8225.4|8210.4|8224.5|8209.5|15
1687260900000|2023-06-20 11:35:00|8225.5|8210.5|8226.2|8211.2|8226.7|8211.7|8225.3|8210.3|29
1687261200000|2023-06-20 11:40:00|8226.1|8211.1|8226|8211|8226.1|8211.1|8226|8211|2
1687261500000|2023-06-20 11:45:00|8225.9|8210.9|8225.3|8210.3|8225.9|8210.9|8224.8|8209.8|24
1687261800000|2023-06-20 11:50:00|8225.4|8210.4|8225.9|8210.9|8226.3|8211.3|8225.3|8210.3|18
1687262100000|2023-06-20 11:55:00|8226|8211|8225.2|8210.2|8226.4|8211.4|8225.2|8210.2|14
1687262400000|2023-06-20 12:00:00|8225.1|8210.1|8225.5|8210.5|8230.9|8211.1|8224.2|8205.9|28
1687262700000|2023-06-20 12:05:00|8225.7|8210.7|8225.4|8210.4|8230.9|8211.1|8225.4|8205.9|17
1687263000000|2023-06-20 12:10:00|8225.5|8210.5|8224.8|8209.8|8225.7|8210.7|8224.8|8209.8|25
1687263300000|2023-06-20 12:15:00|8224.7|8209.7|8223.3|8208.3|8229|8209.8|8223|8204|47
1687263600000|2023-06-20 12:20:00|8223.2|8208.2|8223.5|8208.5|8228|8208.5|8222.4|8203|44
1687263900000|2023-06-20 12:25:00|8223.4|8208.4|8227.5|8202.5|8227.5|8208.5|8222.2|8202.5|25
1687264200000|2023-06-20 12:30:00|8227.6|8202.6|8223|8208|8228.1|8209.2|8222.5|8202.6|56
1687264500000|2023-06-20 12:35:00|8223.3|8208.3|8223.8|8208.8|8228.9|8208.9|8222|8202.4|184
1687264800000|2023-06-20 12:40:00|8223.9|8208.9|8222.7|8207.7|8227.7|8209|8222.5|8202.7|75
1687265100000|2023-06-20 12:45:00|8223|8208|8223.4|8208.4|8223.4|8208.4|8222.5|8207.5|72
1687265400000|2023-06-20 12:50:00|8223.3|8208.3|8223|8208|8228|8208.6|8222.3|8202.9|136
1687265700000|2023-06-20 12:55:00|8222.9|8207.9|8223|8208|8228.4|8208.3|8222.3|8202.5|50
1687266000000|2023-06-20 13:00:00|8223.1|8208.1|8223.4|8208.4|8223.5|8208.5|8222.9|8207.9|56
1687266300000|2023-06-20 13:05:00|8223.3|8208.3|8224.2|8209.2|8224.3|8209.3|8223.2|8208.2|36
1687266600000|2023-06-20 13:10:00|8224.3|8209.3|8224.7|8209.7|8224.9|8209.9|8223.2|8208.2|38
1687266900000|2023-06-20 13:15:00|8224.6|8209.6|8224.2|8209.2|8224.8|8209.8|8224.1|8209.1|25
1687267200000|2023-06-20 13:20:00|8224.3|8209.3|8224.4|8209.4|8224.6|8209.6|8224.3|8209.3|6
1687267500000|2023-06-20 13:25:00|8224.5|8209.5|8224.5|8209.5|8224.7|8209.7|8223.8|8208.8|29
1687267800000|2023-06-20 13:30:00|8224.4|8209.4|8223.4|8208.4|8224.4|8209.4|8223.4|8208.4|31
1687268100000|2023-06-20 13:35:00|8223.3|8208.3|8224.2|8209.2|8224.2|8209.2|8223.3|8208.3|29
1687268400000|2023-06-20 13:40:00|8224.3|8209.3|8223.5|8208.5|8224.6|8209.6|8223.3|8208.3|39
1687268700000|2023-06-20 13:45:00|8223.6|8208.6|8221.6|8206.6|8223.9|8208.9|8221.6|8206.6|38
1687269000000|2023-06-20 13:50:00|8221.7|8206.7|8217.6|8202.6|8224.3|8206.9|8216.8|8198.1|89
1687269300000|2023-06-20 13:55:00|8217.5|8202.5|8219|8204|8219.8|8204.8|8217.5|8202.5|79
1687269600000|2023-06-20 14:00:00|8219.1|8204.1|8223.7|8198.7|8226.7|8204.8|8218.6|8198.3|80
1687269900000|2023-06-20 14:05:00|8223.8|8198.8|8222.9|8197.9|8225.4|8205.5|8218|8197.8|83
1687270200000|2023-06-20 14:10:00|8223|8198|8216.1|8201.1|8223|8201.7|8215.8|8196|61
1687270500000|2023-06-20 14:15:00|8216.2|8201.2|8219.4|8204.4|8219.6|8204.6|8216.2|8201.2|49
1687270800000|2023-06-20 14:20:00|8219.3|8204.3|8218.6|8203.6|8223.7|8204.3|8217.8|8198.1|82
1687271100000|2023-06-20 14:25:00|8218.5|8203.5|8224.7|8199.7|8224.9|8204.8|8218.3|8199.3|67
1687271400000|2023-06-20 14:30:00|8224.8|8199.8|8224.4|8199.4|8225.5|8200.5|8224.2|8199.2|58
1687271700000|2023-06-20 14:35:00|8224.2|8199.2|8224.2|8199.2|8225.1|8200.1|8223.5|8198.5|79
1687272000000|2023-06-20 14:40:00|8224.1|8199.1|8225.1|8200.1|8225.4|8200.4|8224.1|8199.1|39
1687272300000|2023-06-20 14:45:00|8225.2|8200.2|8227.7|8202.7|8227.8|8207.6|8221|8200.2|41
1687272600000|2023-06-20 14:50:00|8227.6|8202.6|8226|8201|8227.7|8202.7|8225.9|8200.9|48
1687272900000|2023-06-20 14:55:00|8226.1|8201.1|8219.2|8204.2|8226.2|8206.2|8218.4|8200.2|74
1687273200000|2023-06-20 15:00:00|8219.1|8204.1|8222.3|8197.3|8223.8|8204.1|8217.8|8196.8|68
1687273500000|2023-06-20 15:05:00|8222.2|8197.2|8218.9|8203.9|8223.6|8203.9|8218.6|8197.1|25
1687273800000|2023-06-20 15:10:00|8219|8204|8222|8197|8223.6|8204|8217|8197|23
1687274100000|2023-06-20 15:15:00|8221.8|8196.8|8216.3|8201.3|8221.8|8202.2|8216.3|8196.7|20
1687274400000|2023-06-20 15:20:00|8216.4|8201.4|8221.4|8196.4|8221.4|8201.5|8216.2|8196.2|11
1687274700000|2023-06-20 15:25:00|8221.3|8196.3|8216.8|8201.8|8221.4|8202.1|8216.3|8196.2|34
1687275000000|2023-06-20 15:30:00|8221.7|8196.7|8216.8|8201.8|8221.7|8201.8|8216.7|8196.6|4
1687275300000|2023-06-20 15:35:00|8221.7|8196.7|8221.5|8196.5|8221.8|8196.8|8221.5|8196.5|10
1687275600000|2023-06-20 15:40:00|8221.4|8196.4|8222.3|8197.3|8222.3|8197.3|8221.3|8196.3|12
1687275900000|2023-06-20 15:45:00|8217.3|8202.3|8216.5|8201.5|8217.3|8202.3|8216.5|8201.5|15
1687276200000|2023-06-20 15:50:00|8216.6|8201.6|8222.7|8197.7|8222.7|8202.2|8216.6|8197.4|17
1687276500000|2023-06-20 15:55:00|8222.8|8197.8|8217.7|8202.7|8222.8|8202.7|8217.2|8197.2|11
1687276800000|2023-06-20 16:00:00|8217.6|8202.6|8223.1|8198.1|8223.2|8202.6|8217.6|8197.5|6
1687277100000|2023-06-20 16:05:00|8223|8198|8223.8|8198.8|8223.8|8198.8|8223|8198|20
1687277400000|2023-06-20 16:10:00|8223.7|8198.7|8217.3|8202.3|8223.8|8202.3|8217.2|8197.3|21
1687277700000|2023-06-20 16:15:00|8217.2|8202.2|8217|8202|8217.4|8202.4|8216.8|8201.8|30
1687278000000|2023-06-20 16:20:00|8216.9|8201.9|8215.8|8200.8|8220.9|8201.9|8215.6|8195.5|15
1687278300000|2023-06-20 16:25:00|8215.7|8200.7|8216|8201|8216.1|8201.1|8215.7|8200.7|10
1687278600000|2023-06-20 16:30:00|8215.9|8200.9|8215.6|8200.6|8215.9|8200.9|8215.5|8200.5|10
1687278900000|2023-06-20 16:35:00|8215.2|8200.2|8215|8200|8215.6|8200.6|8214.9|8199.9|15
1687279200000|2023-06-20 16:40:00|8215.1|8200.1|8215.5|8200.5|8216|8201|8215.1|8200.1|12
1687279500000|2023-06-20 16:45:00|8215.6|8200.6|8215.5|8200.5|8215.7|8200.7|8215.4|8200.4|8
1687279800000|2023-06-20 16:50:00|8215.6|8200.6|8221|8196|8221|8200.7|8215.6|8195.7|13
1687280100000|2023-06-20 16:55:00|8220.9|8195.9|8220.8|8195.8|8220.9|8195.9|8220.8|8195.8|4
1687280400000|2023-06-20 17:00:00|8220.7|8195.7|8220.8|8195.8|8220.8|8200.9|8215.8|8195.6|16
1687281000000|2023-06-20 17:10:00|8221|8196|8215.9|8200.9|8221|8201|8215.7|8195.9|12
1687281300000|2023-06-20 17:15:00|8215.8|8200.8|8215.6|8200.6|8215.8|8200.8|8215.6|8200.6|5
1687281600000|2023-06-20 17:20:00|8215.5|8200.5|8215.1|8200.1|8215.5|8200.5|8215|8200|27
1687281900000|2023-06-20 17:25:00|8215|8200|8215.2|8200.2|8220.2|8200.4|8215|8195.1|13
1687282200000|2023-06-20 17:30:00|8215.1|8200.1|8215.5|8200.5|8215.5|8200.5|8215|8200|24
1687282500000|2023-06-20 17:35:00|8215.4|8200.4|8215.4|8200.4|8215.4|8200.4|8215.4|8200.4|1
1687282800000|2023-06-20 17:40:00|8215.3|8200.3|8215.1|8200.1|8220.2|8200.5|8214.9|8195.2|14
1687283100000|2023-06-20 17:45:00|8215.2|8200.2|8215.3|8200.3|8215.4|8200.4|8214.9|8199.9|17
1687283400000|2023-06-20 17:50:00|8215.2|8200.2|8215.3|8200.3|8215.3|8200.3|8214.9|8199.9|25
1687283700000|2023-06-20 17:55:00|8215.2|8200.2|8214.8|8199.8|8215.2|8200.2|8214.7|8199.7|30
1687284000000|2023-06-20 18:00:00|8214.7|8199.7|8219.3|8194.3|8219.3|8199.7|8214.2|8194.2|12
1687284300000|2023-06-20 18:05:00|8219.2|8194.2|8219.4|8194.4|8219.4|8194.4|8219.2|8194.2|13
1687284600000|2023-06-20 18:10:00|8219.3|8194.3|8219.1|8194.1|8219.3|8194.3|8219.1|8194.1|3
1687284900000|2023-06-20 18:15:00|8219.2|8194.2|8219.2|8194.2|8219.2|8194.2|8219.2|8194.2|1
1687285200000|2023-06-20 18:20:00|8219.1|8194.1|8213.9|8198.9|8219.1|8198.9|8213.9|8193.8|4
1687285500000|2023-06-20 18:25:00|8213.7|8198.7|8213.9|8198.9|8214|8199|8213.7|8198.7|14
1687285800000|2023-06-20 18:30:00|8213.8|8198.8|8213.5|8198.5|8213.9|8198.9|8213.4|8198.4|9
1687286100000|2023-06-20 18:35:00|8213.4|8198.4|8213.3|8198.3|8213.4|8198.4|8213.3|8198.3|2
1687286400000|2023-06-20 18:40:00|8213.4|8198.4|8213.8|8198.8|8213.8|8198.8|8213.4|8198.4|5
1687286700000|2023-06-20 18:45:00|8213.9|8198.9|8218.3|8193.3|8218.5|8199.1|8213.7|8193.3|27
1687287000000|2023-06-20 18:50:00|8218.1|8193.1|8213|8198|8218.3|8198.3|8213|8193.1|25
1687287300000|2023-06-20 18:55:00|8213.1|8198.1|8213|8198|8213.1|8198.1|8213|8198|2
1687287600000|2023-06-20 19:00:00|8212.4|8197.4|8212.2|8197.2|8217|8197.4|8211.9|8191.9|14
1687287900000|2023-06-20 19:05:00|8212|8197|8211.3|8196.3|8216.9|8197.1|8211.3|8191.9|25
1687288200000|2023-06-20 19:10:00|8211.4|8196.4|8212|8197|8212|8197|8211.4|8196.4|4
1687288500000|2023-06-20 19:15:00|8212.1|8197.1|8213.2|8198.2|8213.3|8198.3|8212|8197|15
1687288800000|2023-06-20 19:20:00|8213.3|8198.3|8218.3|8193.3|8218.3|8198.4|8213.3|8193.3|3
1687289100000|2023-06-20 19:25:00|8218.2|8193.2|8218.7|8193.7|8218.7|8198.7|8213.1|8193.1|10
1687289400000|2023-06-20 19:30:00|8218.8|8193.8|8218.7|8193.7|8218.8|8193.8|8218.7|8193.7|2
1687289700000|2023-06-20 19:35:00|8219.3|8194.3|8214.9|8199.9|8220|8200|8214.9|8194.3|6
1687290000000|2023-06-20 19:40:00|8214.8|8199.8|8214.1|8199.1|8214.9|8199.9|8214.1|8199.1|6
1687290300000|2023-06-20 19:45:00|8214|8199|8213.9|8198.9|8214|8199|8213.9|8198.9|2
1687290600000|2023-06-20 19:50:00|8213.8|8198.8|8214.4|8199.4|8214.4|8199.4|8213.8|8198.8|3
1687290900000|2023-06-20 19:55:00|8214.3|8199.3|8214.8|8199.8|8215.9|8200.9|8214.3|8199.3|21
1687305600000|2023-06-21 00:00:00|8220|8195|8220|8195|8220|8195|8220|8195|1
1687309200000|2023-06-21 01:00:00|8218.3|8193.3|8218.5|8193.5|8218.5|8193.5|8218.3|8193.3|3
1687309500000|2023-06-21 01:05:00|8218.4|8193.4|8218.3|8193.3|8218.4|8193.4|8218.2|8193.2|6
1687309800000|2023-06-21 01:10:00|8218.2|8193.2|8218.2|8193.2|8218.2|8193.2|8218.1|8193.1|9
1687310100000|2023-06-21 01:15:00|8218.3|8193.3|8218.3|8193.3|8218.4|8193.4|8218.2|8193.2|23
1687310400000|2023-06-21 01:20:00|8218.4|8193.4|8219.6|8194.6|8219.6|8194.6|8218.3|8193.3|25
1687310700000|2023-06-21 01:25:00|8219.7|8194.7|8225.9|8200.9|8229.5|8204.5|8219.6|8194.6|65
1687311000000|2023-06-21 01:30:00|8226|8201|8225.5|8200.5|8226.3|8201.3|8225.1|8200.1|24
1687311300000|2023-06-21 01:35:00|8225.4|8200.4|8225.4|8200.4|8225.5|8200.5|8225.3|8200.3|17
1687311900000|2023-06-21 01:45:00|8225.1|8200.1|8226|8201|8226.1|8201.1|8225.1|8200.1|7
1687312200000|2023-06-21 01:50:00|8225.9|8200.9|8226.6|8201.6|8226.7|8201.7|8225.9|8200.9|40
1687312500000|2023-06-21 01:55:00|8226.9|8201.9|8228|8203|8228|8203|8226.6|8201.6|23
1687312800000|2023-06-21 02:00:00|8227.9|8202.9|8228.1|8203.1|8230.4|8205.4|8227.9|8202.9|115
1687313100000|2023-06-21 02:05:00|8228.3|8203.3|8228.1|8203.1|8229.5|8204.5|8228|8203|164
1687313400000|2023-06-21 02:10:00|8228.2|8203.2|8227.7|8202.7|8228.5|8203.5|8227.7|8202.7|125
1687313700000|2023-06-21 02:15:00|8227.8|8202.8|8226.3|8201.3|8228.2|8203.2|8226.3|8201.3|172
1687314000000|2023-06-21 02:20:00|8226.4|8201.4|8223|8198|8226.5|8201.5|8222.3|8197.3|214
1687314300000|2023-06-21 02:25:00|8223.2|8198.2|8222.6|8197.6|8223.2|8198.2|8222.5|8197.5|86
1687314600000|2023-06-21 02:30:00|8222.7|8197.7|8222.9|8197.9|8223.3|8198.3|8222.6|8197.6|80
1687314900000|2023-06-21 02:35:00|8222.8|8197.8|8223.7|8198.7|8223.9|8198.9|8222.3|8197.3|70
1687315200000|2023-06-21 02:40:00|8223.6|8198.6|8224|8199|8224.4|8199.4|8223.6|8198.6|64
1687315500000|2023-06-21 02:45:00|8224.1|8199.1|8224.2|8199.2|8224.9|8199.9|8224.1|8199.1|61
1687315800000|2023-06-21 02:50:00|8224.3|8199.3|8224.5|8199.5|8224.8|8199.8|8224.2|8199.2|40
1687316100000|2023-06-21 02:55:00|8224.6|8199.6|8224.9|8199.9|8224.9|8199.9|8224.5|8199.5|14
1687316400000|2023-06-21 03:00:00|8225|8200|8225.2|8200.2|8225.2|8200.2|8224.4|8199.4|20
1687316700000|2023-06-21 03:05:00|8225.1|8200.1|8224.8|8199.8|8225.1|8200.1|8223.5|8198.5|31
1687317000000|2023-06-21 03:10:00|8224.9|8199.9|8227.1|8202.1|8227.3|8202.3|8224.3|8199.3|69
1687317300000|2023-06-21 03:15:00|8227.2|8202.2|8228.4|8203.4|8228.5|8203.5|8226.4|8201.4|24
1687317600000|2023-06-21 03:20:00|8228.3|8203.3|8230.1|8205.1|8230.9|8205.9|8228.3|8203.3|24
1687317900000|2023-06-21 03:25:00|8229.9|8204.9|8229.8|8204.8|8229.9|8204.9|8229.4|8204.4|11
1687318200000|2023-06-21 03:30:00|8229.7|8204.7|8225.4|8210.4|8231.3|8211.1|8224.8|8204.6|72
1687318500000|2023-06-21 03:35:00|8225.5|8210.5|8222.9|8207.9|8225.5|8210.5|8222.5|8207.5|68
1687318800000|2023-06-21 03:40:00|8222.8|8207.8|8224|8209|8224.2|8209.2|8221.9|8206.9|49
1687319100000|2023-06-21 03:45:00|8224.2|8209.2|8222.7|8207.7|8224.3|8209.3|8222.2|8207.2|75
1687319400000|2023-06-21 03:50:00|8222.6|8207.6|8221.8|8206.8|8222.9|8207.9|8221.5|8206.5|31
1687319700000|2023-06-21 03:55:00|8221.7|8206.7|8222.4|8207.4|8222.6|8207.6|8221.7|8206.7|27
1687320000000|2023-06-21 04:00:00|8222.5|8207.5|8222|8207|8222.5|8207.5|8221.5|8206.5|27
1687320300000|2023-06-21 04:05:00|8222.1|8207.1|8222.6|8207.6|8223.2|8208.2|8222|8207|35
1687320600000|2023-06-21 04:10:00|8222.7|8207.7|8222.9|8207.9|8223.1|8208.1|8222.6|8207.6|24
1687320900000|2023-06-21 04:15:00|8223|8208|8222.8|8207.8|8223.9|8208.9|8222.7|8207.7|37
1687321200000|2023-06-21 04:20:00|8222.9|8207.9|8219.7|8204.7|8222.9|8207.9|8219.7|8204.7|51
1687321500000|2023-06-21 04:25:00|8219.8|8204.8|8220.8|8205.8|8220.8|8205.8|8219.8|8204.8|50
1687321800000|2023-06-21 04:30:00|8220.9|8205.9|8220.9|8205.9|8222.2|8207.2|8220.9|8205.9|46
1687322100000|2023-06-21 04:35:00|8220.8|8205.8|8221.1|8206.1|8221.3|8206.3|8220.7|8205.7|24
1687322400000|2023-06-21 04:40:00|8221|8206|8221.2|8206.2|8221.2|8206.2|8220.7|8205.7|22
1687322700000|2023-06-21 04:45:00|8221.8|8206.8|8221.9|8206.9|8222.1|8207.1|8221.6|8206.6|24
1687323000000|2023-06-21 04:50:00|8222|8207|8222.4|8207.4|8222.7|8207.7|8221.9|8206.9|48
1687323300000|2023-06-21 04:55:00|8222.6|8207.6|8222.7|8207.7|8223.5|8208.5|8222.4|8207.4|50
1687323600000|2023-06-21 05:00:00|8222.6|8207.6|8221.9|8206.9|8222.7|8207.7|8221.7|8206.7|24
1687323900000|2023-06-21 05:05:00|8222|8207|8222|8207|8222.3|8207.3|8221.7|8206.7|41
1687324200000|2023-06-21 05:10:00|8221.9|8206.9|8221.2|8206.2|8222|8207|8221.1|8206.1|17
1687324500000|2023-06-21 05:15:00|8221.1|8206.1|8221.6|8206.6|8221.7|8206.7|8221|8206|23
1687324800000|2023-06-21 05:20:00|8221.7|8206.7|8221.6|8206.6|8222.1|8207.1|8221.2|8206.2|29
1687325100000|2023-06-21 05:25:00|8221.5|8206.5|8221.7|8206.7|8221.8|8206.8|8221.3|8206.3|18
1687325400000|2023-06-21 05:30:00|8221.9|8206.9|8222.2|8207.2|8222.3|8207.3|8221.8|8206.8|9
1687325700000|2023-06-21 05:35:00|8222.3|8207.3|8222.6|8207.6|8222.7|8207.7|8222.2|8207.2|11
1687326000000|2023-06-21 05:40:00|8222.5|8207.5|8222.1|8207.1|8222.7|8207.7|8222.1|8207.1|23
1687326300000|2023-06-21 05:45:00|8222|8207|8221.3|8206.3|8222.3|8207.3|8221.3|8206.3|27
1687326600000|2023-06-21 05:50:00|8221.4|8206.4|8221.4|8206.4|8222|8207|8221.4|8206.4|21
1687326900000|2023-06-21 05:55:00|8221.5|8206.5|8222.1|8207.1|8222.1|8207.1|8221.4|8206.4|23
1687327200000|2023-06-21 06:00:00|8222|8207|8222.1|8207.1|8222.4|8207.4|8221.5|8206.5|44
1687327500000|2023-06-21 06:05:00|8222|8207|8225|8210|8226|8211|8222|8207|78
1687327800000|2023-06-21 06:10:00|8224.9|8209.9|8224.8|8209.8|8225.5|8210.5|8224.3|8209.3|57
1687328100000|2023-06-21 06:15:00|8224.9|8209.9|8228.9|8203.9|8229|8210|8224.1|8203.9|31
1687328400000|2023-06-21 06:20:00|8229|8204|8227.8|8202.8|8229.1|8204.1|8227.5|8202.5|38
1687328700000|2023-06-21 06:25:00|8227.9|8202.9|8226.6|8201.6|8227.9|8202.9|8226.2|8201.2|42
1687329000000|2023-06-21 06:30:00|8226.5|8201.5|8225.7|8200.7|8226.5|8201.5|8225.7|8200.7|46
1687329300000|2023-06-21 06:35:00|8225.6|8200.6|8226.5|8201.5|8226.5|8201.5|8225.6|8200.6|33
1687329600000|2023-06-21 06:40:00|8226.6|8201.6|8226.5|8201.5|8226.9|8201.9|8226|8201|44
1687329900000|2023-06-21 06:45:00|8226.6|8201.6|8226.4|8201.4|8227.2|8202.2|8226.2|8201.2|52
1687330200000|2023-06-21 06:50:00|8226.3|8201.3|8226|8201|8226.5|8206.3|8221|8200.8|26
1687330500000|2023-06-21 06:55:00|8226.2|8201.2|8221.5|8206.5|8226.8|8206.6|8221.3|8200.9|32
1687330800000|2023-06-21 07:00:00|8221.4|8206.4|8221.5|8206.5|8221.6|8206.6|8221|8206|42
1687331100000|2023-06-21 07:05:00|8221.9|8206.9|8221.4|8206.4|8222.5|8207.5|8221.1|8206.1|48
1687331400000|2023-06-21 07:10:00|8221.3|8206.3|8221.6|8206.6|8221.6|8206.6|8220.2|8205.2|46
1687331700000|2023-06-21 07:15:00|8221.5|8206.5|8221|8206|8221.7|8206.7|8220.8|8205.8|23
1687332000000|2023-06-21 07:20:00|8220.9|8205.9|8220|8205|8221.2|8206.2|8219.6|8204.6|59
1687332300000|2023-06-21 07:25:00|8219.9|8204.9|8217.6|8202.6|8220|8205|8217.3|8202.3|71
1687332600000|2023-06-21 07:30:00|8217.7|8202.7|8217.2|8202.2|8222.1|8202.7|8216.7|8197.1|44
1687332900000|2023-06-21 07:35:00|8217|8202|8216.3|8201.3|8217.1|8202.1|8215.9|8200.9|47
1687333200000|2023-06-21 07:40:00|8216.2|8201.2|8214.3|8199.3|8216.3|8201.3|8214.1|8199.1|39
1687333500000|2023-06-21 07:45:00|8214.2|8199.2|8213.9|8198.9|8214.2|8199.2|8212.5|8197.5|59
1687333800000|2023-06-21 07:50:00|8214|8199|8215.4|8200.4|8215.7|8200.7|8214|8199|43
1687334100000|2023-06-21 07:55:00|8215.7|8200.7|8216.9|8201.9|8216.9|8201.9|8215.7|8200.7|33
1687334400000|2023-06-21 08:00:00|8217.3|8202.3|8216.4|8201.4|8217.5|8202.5|8215.3|8200.3|52
1687334700000|2023-06-21 08:05:00|8216.3|8201.3|8216.2|8201.2|8216.9|8201.9|8215.8|8200.8|61
1687335000000|2023-06-21 08:10:00|8216.3|8201.3|8216|8201|8216.7|8201.7|8215.9|8200.9|38
1687335300000|2023-06-21 08:15:00|8215.9|8200.9|8215.4|8200.4|8216|8201|8215|8200|48
1687335600000|2023-06-21 08:20:00|8215.6|8200.6|8216.6|8201.6|8216.8|8201.8|8215.6|8200.6|26
1687335900000|2023-06-21 08:25:00|8216.7|8201.7|8217.1|8202.1|8217.7|8202.7|8216.7|8201.7|22
1687336200000|2023-06-21 08:30:00|8217.2|8202.2|8216.6|8201.6|8217.3|8202.3|8216.5|8201.5|24
1687336500000|2023-06-21 08:35:00|8216.5|8201.5|8215.2|8200.2|8216.5|8201.5|8214.7|8199.7|43
1687336800000|2023-06-21 08:40:00|8215|8200|8220.3|8195.3|8220.3|8200.3|8215|8195|22
1687337100000|2023-06-21 08:45:00|8220.2|8195.2|8214.9|8199.9|8220.2|8200.1|8214|8194.1|37
1687337400000|2023-06-21 08:50:00|8215|8200|8215.5|8200.5|8215.6|8200.6|8214.7|8199.7|25
1687337700000|2023-06-21 08:55:00|8215.4|8200.4|8216.4|8201.4|8217|8202|8215.3|8200.3|36
1687338000000|2023-06-21 09:00:00|8216.5|8201.5|8217.5|8202.5|8217.5|8202.5|8216.4|8201.4|18
1687338300000|2023-06-21 09:05:00|8217.4|8202.4|8217.1|8202.1|8222.2|8202.4|8216.6|8197.1|24
1687338600000|2023-06-21 09:10:00|8217.2|8202.2|8218|8203|8223|8203.1|8217.2|8197.1|53
1687338900000|2023-06-21 09:15:00|8218.1|8203.1|8218|8203|8218.4|8203.4|8217.9|8202.9|18
1687339200000|2023-06-21 09:20:00|8218.1|8203.1|8217.7|8202.7|8218.2|8203.2|8217.7|8202.7|40
1687339500000|2023-06-21 09:25:00|8217.8|8202.8|8222.8|8197.8|8222.8|8203.1|8217.2|8197.3|28
1687339800000|2023-06-21 09:30:00|8217.6|8202.6|8222.5|8197.5|8222.8|8202.9|8217.5|8197.3|24
1687340100000|2023-06-21 09:35:00|8222.6|8197.6|8219|8204|8224.6|8204.8|8217.8|8197.5|43
1687340400000|2023-06-21 09:40:00|8218.9|8203.9|8219.1|8204.1|8223.2|8204.3|8218|8197.9|49
1687340700000|2023-06-21 09:45:00|8219|8204|8223.2|8198.2|8223.9|8204.1|8218.9|8198.2|17
1687341000000|2023-06-21 09:50:00|8218.3|8203.3|8218.8|8203.8|8218.9|8203.9|8218.3|8203.3|30
1687341300000|2023-06-21 09:55:00|8218.9|8203.9|8218.6|8203.6|8219|8204|8218|8203|51
1687341600000|2023-06-21 10:00:00|8218.4|8203.4|8222.8|8197.8|8222.8|8203.4|8217.8|8197.8|14
1687341900000|2023-06-21 10:05:00|8223|8198|8218.2|8203.2|8223|8203.3|8218|8197.4|28
1687342200000|2023-06-21 10:10:00|8218.1|8203.1|8217|8202|8222.4|8203.1|8217|8197.1|21
1687342500000|2023-06-21 10:15:00|8216.9|8201.9|8217.2|8202.2|8217.2|8202.2|8216.8|8201.8|20
1687342800000|2023-06-21 10:20:00|8217.3|8202.3|8217.2|8202.2|8217.4|8202.4|8216.7|8201.7|19
1687343100000|2023-06-21 10:25:00|8217.1|8202.1|8221.8|8196.8|8222|8202.2|8217|8196.7|16
1687343400000|2023-06-21 10:30:00|8221.7|8196.7|8221.4|8196.4|8221.9|8196.9|8221.4|8196.4|15
1687343700000|2023-06-21 10:35:00|8221.3|8196.3|8220.7|8195.7|8221.6|8196.6|8220.3|8195.3|27
1687344000000|2023-06-21 10:40:00|8220.8|8195.8|8216.1|8201.1|8220.9|8201.3|8215.8|8195.7|22
1687344300000|2023-06-21 10:45:00|8216|8201|8215.8|8200.8|8216.1|8201.1|8215.8|8200.8|17
1687344600000|2023-06-21 10:50:00|8215.9|8200.9|8220.7|8195.7|8220.7|8200.9|8215.5|8195.6|25
1687344900000|2023-06-21 10:55:00|8220.8|8195.8|8221.1|8196.1|8221.1|8196.1|8220.7|8195.7|16
1687345200000|2023-06-21 11:00:00|8221|8196|8216.5|8201.5|8221.2|8201.6|8216.3|8196|14
1687345500000|2023-06-21 11:05:00|8216.3|8201.3|8216.3|8201.3|8216.5|8201.5|8216.3|8201.3|5
1687345800000|2023-06-21 11:10:00|8216.2|8201.2|8216.3|8201.3|8216.4|8201.4|8216.1|8201.1|13
1687346100000|2023-06-21 11:15:00|8216.2|8201.2|8221.1|8196.1|8221.2|8201.2|8215.9|8196|11
1687346400000|2023-06-21 11:20:00|8221|8196|8216|8201|8221.1|8201.1|8215.8|8196|10
1687346700000|2023-06-21 11:25:00|8216.1|8201.1|8216.3|8201.3|8216.3|8201.3|8216|8201|8
1687347000000|2023-06-21 11:30:00|8216.4|8201.4|8216.3|8201.3|8216.5|8201.5|8216.3|8201.3|4
1687347300000|2023-06-21 11:35:00|8221|8196|8220.9|8195.9|8221.2|8201.2|8215.7|8195.8|12
1687347600000|2023-06-21 11:40:00|8221|8196|8220.9|8195.9|8221|8196|8220.7|8195.7|6
1687347900000|2023-06-21 11:45:00|8221.1|8196.1|8221.3|8196.3|8221.3|8196.3|8221.1|8196.1|3
1687348200000|2023-06-21 11:50:00|8216.3|8201.3|8220.3|8195.3|8221.8|8201.8|8216.2|8195.3|21
1687348500000|2023-06-21 11:55:00|8220.2|8195.2|8215.6|8200.6|8220.2|8200.6|8215|8194.9|10
1687348800000|2023-06-21 12:00:00|8215.5|8200.5|8221.4|8196.4|8221.6|8201.6|8215.5|8196.4|24
1687349100000|2023-06-21 12:05:00|8216.4|8201.4|8220.9|8195.9|8221|8201.4|8216|8195.8|10
1687349400000|2023-06-21 12:10:00|8221|8196|8221.4|8196.4|8221.4|8196.4|8220.9|8195.9|8
1687349700000|2023-06-21 12:15:00|8221.3|8196.3|8215.8|8200.8|8221.9|8201.2|8215.8|8195.8|24
1687350000000|2023-06-21 12:20:00|8215.9|8200.9|8216.3|8201.3|8221.1|8201.6|8215.5|8195.5|43
1687350300000|2023-06-21 12:25:00|8216.4|8201.4|8216.7|8201.7|8217|8202|8216.4|8201.4|8
1687350600000|2023-06-21 12:30:00|8216.8|8201.8|8217.3|8202.3|8222.6|8202.8|8216.5|8196.5|48
1687350900000|2023-06-21 12:35:00|8217.4|8202.4|8218|8203|8218.3|8203.3|8217.4|8202.4|13
1687351200000|2023-06-21 12:40:00|8222.9|8197.9|8222.1|8197.1|8222.9|8202.3|8216.9|8196.8|34
1687351500000|2023-06-21 12:45:00|8221.7|8196.7|8221.2|8196.2|8222|8197|8221.2|8196.2|19
1687351800000|2023-06-21 12:50:00|8221|8196|8221.8|8196.8|8222|8201.8|8216|8196|25
1687352100000|2023-06-21 12:55:00|8221.9|8196.9|8221.6|8196.6|8221.9|8196.9|8221.3|8196.3|26
1687352400000|2023-06-21 13:00:00|8221.7|8196.7|8223.1|8198.1|8223.3|8202.7|8217|8196.6|29
1687352700000|2023-06-21 13:05:00|8223.2|8198.2|8221.8|8196.8|8223.3|8203.3|8216.8|8196.8|25
1687353000000|2023-06-21 13:10:00|8221.9|8196.9|8221.9|8196.9|8222|8197|8221.6|8196.6|8
1687353300000|2023-06-21 13:15:00|8221.8|8196.8|8222.2|8197.2|8222.7|8202.7|8217.4|8196.8|17
1687353600000|2023-06-21 13:20:00|8222.3|8197.3|8222.6|8197.6|8222.7|8197.7|8222.3|8197.3|10
1687353900000|2023-06-21 13:25:00|8222.7|8197.7|8221.8|8196.8|8222.7|8202.5|8215.8|8196.7|22
1687354200000|2023-06-21 13:30:00|8221.9|8196.9|8221.9|8196.9|8222.3|8197.3|8221.7|8196.7|22
1687354500000|2023-06-21 13:35:00|8221.8|8196.8|8217.6|8202.6|8222.4|8202.6|8217.3|8196.3|25
1687354800000|2023-06-21 13:40:00|8217.5|8202.5|8217.6|8202.6|8218|8203|8217|8202|19
1687355100000|2023-06-21 13:45:00|8217.7|8202.7|8217.4|8202.4|8218.2|8203.2|8217.2|8202.2|26
1687355400000|2023-06-21 13:50:00|8217.3|8202.3|8222.1|8197.1|8222.7|8202.7|8217.2|8197.1|24
1687355700000|2023-06-21 13:55:00|8221.8|8196.8|8216.5|8201.5|8222|8201.7|8216.5|8196.6|17
1687356000000|2023-06-21 14:00:00|8216.7|8201.7|8223.3|8198.3|8223.3|8202.2|8216.7|8197|26
1687356300000|2023-06-21 14:05:00|8218.3|8203.3|8216.7|8201.7|8218.3|8203.3|8216.6|8201.6|37
1687356600000|2023-06-21 14:10:00|8216.6|8201.6|8216.3|8201.3|8221.3|8201.6|8215.8|8196|21
1687356900000|2023-06-21 14:15:00|8216.2|8201.2|8216.8|8201.8|8221.5|8202|8216|8196.1|30
1687357200000|2023-06-21 14:20:00|8217.1|8202.1|8217|8202|8217.1|8202.1|8216.6|8201.6|7
1687357500000|2023-06-21 14:25:00|8217.1|8202.1|8221.1|8196.1|8221.3|8202.1|8216.3|8196.1|14
1687357800000|2023-06-21 14:30:00|8221|8196|8221.2|8196.2|8221.3|8196.3|8221|8196|12
1687358100000|2023-06-21 14:35:00|8221.3|8196.3|8216.2|8201.2|8221.3|8201.2|8215.8|8195.9|16
1687358400000|2023-06-21 14:40:00|8216.1|8201.1|8215.8|8200.8|8220.7|8201.1|8214.4|8195.4|55
1687358700000|2023-06-21 14:45:00|8216.1|8201.1|8218.8|8193.8|8220.8|8201.1|8214.9|8193.6|48
1687359000000|2023-06-21 14:50:00|8218.7|8193.7|8214.9|8199.9|8219.1|8200|8213.4|8193.7|81
1687359300000|2023-06-21 14:55:00|8214.8|8199.8|8220.7|8195.7|8220.7|8200.7|8214.2|8194.6|39
1687359600000|2023-06-21 15:00:00|8220.8|8195.8|8220.8|8195.8|8221.1|8196.1|8220.6|8195.6|22
1687359900000|2023-06-21 15:05:00|8220.9|8195.9|8221.5|8196.5|8221.6|8196.6|8220.8|8195.8|19
1687360200000|2023-06-21 15:10:00|8221.6|8196.6|8221.7|8196.7|8221.8|8196.8|8221.3|8196.3|21
1687360500000|2023-06-21 15:15:00|8221.6|8196.6|8220.9|8195.9|8221.6|8196.6|8220.7|8195.7|26
1687360800000|2023-06-21 15:20:00|8220.8|8195.8|8220.2|8195.2|8220.8|8195.8|8219.8|8194.8|15
1687361100000|2023-06-21 15:25:00|8220.1|8195.1|8219.7|8194.7|8220.1|8195.1|8219.6|8194.6|10
1687361400000|2023-06-21 15:30:00|8219.8|8194.8|8219.7|8194.7|8219.9|8194.9|8219.5|8194.5|18
1687361700000|2023-06-21 15:35:00|8214.8|8199.8|8219.1|8194.1|8219.2|8199.9|8214.2|8194.1|37
1687362000000|2023-06-21 15:40:00|8219|8194|8219.7|8194.7|8219.7|8194.7|8219|8194|16
1687362300000|2023-06-21 15:45:00|8219.6|8194.6|8214.5|8199.5|8219.8|8199.5|8214.5|8194.2|8
1687362600000|2023-06-21 15:50:00|8214.6|8199.6|8219.4|8194.4|8219.6|8199.6|8214.6|8194.3|14
1687362900000|2023-06-21 15:55:00|8219.5|8194.5|8219.2|8194.2|8219.5|8194.5|8219.2|8194.2|24
1687363200000|2023-06-21 16:00:00|8219.3|8194.3|8219.2|8194.2|8219.4|8194.4|8219.2|8194.2|22
1687363500000|2023-06-21 16:05:00|8219.1|8194.1|8214.1|8199.1|8219.1|8199.1|8213.8|8193.9|20
1687363800000|2023-06-21 16:10:00|8214|8199|8218.9|8193.9|8218.9|8199.2|8213.9|8193.9|14
1687364100000|2023-06-21 16:15:00|8218.5|8193.5|8217.4|8192.4|8218.5|8193.5|8217.2|8192.2|20
1687364400000|2023-06-21 16:20:00|8217.3|8192.3|8217.1|8192.1|8217.4|8192.4|8217|8192|8
1687364700000|2023-06-21 16:25:00|8217|8192|8212|8197|8217|8197.1|8212|8192|3
1687365000000|2023-06-21 16:30:00|8211.9|8196.9|8211.7|8196.7|8211.9|8196.9|8211.6|8196.6|12
1687365300000|2023-06-21 16:35:00|8211.5|8196.5|8216.4|8191.4|8216.4|8196.5|8211.3|8191.3|7
1687365600000|2023-06-21 16:40:00|8216.3|8191.3|8216.2|8191.2|8216.3|8191.3|8216.2|8191.2|2
1687365900000|2023-06-21 16:45:00|8216.3|8191.3|8216.3|8191.3|8216.4|8191.4|8216.2|8191.2|7
1687366200000|2023-06-21 16:50:00|8216.2|8191.2|8216.5|8191.5|8216.5|8191.5|8216.1|8191.1|6
1687366500000|2023-06-21 16:55:00|8216.4|8191.4|8216.6|8191.6|8216.6|8191.6|8216.4|8191.4|7
1687366800000|2023-06-21 17:00:00|8216.8|8191.8|8217.1|8192.1|8217.4|8192.4|8216.8|8191.8|30
1687367100000|2023-06-21 17:05:00|8217.2|8192.2|8216.1|8191.1|8217.2|8192.2|8216.1|8191.1|45
1687367400000|2023-06-21 17:10:00|8216.2|8191.2|8216.3|8191.3|8216.4|8191.4|8216.2|8191.2|8
1687367700000|2023-06-21 17:15:00|8216.2|8191.2|8216.1|8191.1|8216.2|8191.2|8216|8191|6
1687368000000|2023-06-21 17:20:00|8211.2|8196.2|8211.2|8196.2|8211.2|8196.2|8211.1|8196.1|5
1687368300000|2023-06-21 17:25:00|8216.1|8191.1|8216.1|8191.1|8216.1|8191.1|8216|8191|3
1687368600000|2023-06-21 17:30:00|8216|8191|8210.9|8195.9|8216|8196|8210.9|8190.9|4
1687368900000|2023-06-21 17:35:00|8211|8196|8210.9|8195.9|8211|8196|8210.9|8195.9|2
1687369500000|2023-06-21 17:45:00|8210.8|8195.8|8210.7|8195.7|8210.8|8195.8|8210.6|8195.6|4
1687369800000|2023-06-21 17:50:00|8210.6|8195.6|8210.6|8195.6|8215.6|8195.7|8210.5|8190.6|8
1687370100000|2023-06-21 17:55:00|8210.5|8195.5|8210.2|8195.2|8215.2|8195.5|8210.2|8190.1|5
1687370400000|2023-06-21 18:00:00|8210.1|8195.1|8210.3|8195.3|8210.3|8195.3|8210.1|8195.1|5
1687370700000|2023-06-21 18:05:00|8210.2|8195.2|8210.1|8195.1|8210.2|8195.2|8210|8195|4
1687371000000|2023-06-21 18:10:00|8210|8195|8214.2|8189.2|8214.7|8195|8209.2|8189|11
1687371300000|2023-06-21 18:15:00|8214.1|8189.1|8214.1|8189.1|8214.1|8189.1|8214.1|8189.1|1
1687371900000|2023-06-21 18:25:00|8214|8189|8213.8|8188.8|8214|8189|8213.8|8188.8|2
1687372200000|2023-06-21 18:30:00|8213.7|8188.7|8213.3|8188.3|8213.7|8188.7|8213.2|8188.2|21
1687372500000|2023-06-21 18:35:00|8213.1|8188.1|8213.7|8188.7|8213.9|8188.9|8213.1|8188.1|45
1687372800000|2023-06-21 18:40:00|8213.8|8188.8|8213.1|8188.1|8213.9|8188.9|8213.1|8188.1|13
1687373100000|2023-06-21 18:45:00|8213.2|8188.2|8213.3|8188.3|8213.4|8188.4|8213.1|8188.1|24
1687373400000|2023-06-21 18:50:00|8208.4|8193.4|8214.6|8189.6|8214.6|8194.6|8208.3|8189.6|11
1687373700000|2023-06-21 18:55:00|8214.7|8189.7|8214.4|8189.4|8214.7|8189.7|8214.3|8189.3|5
1687374000000|2023-06-21 19:00:00|8209.5|8194.5|8209.5|8194.5|8209.6|8194.6|8209.4|8194.4|7
1687374300000|2023-06-21 19:05:00|8209.4|8194.4|8209.4|8194.4|8209.4|8194.4|8209.4|8194.4|1
1687374600000|2023-06-21 19:10:00|8209.3|8194.3|8209.4|8194.4|8209.4|8194.4|8209.3|8194.3|2
1687374900000|2023-06-21 19:15:00|8209.5|8194.5|8214.7|8189.7|8214.9|8195|8209.5|8189.7|9
1687375500000|2023-06-21 19:25:00|8214.6|8189.6|8214|8189|8214.6|8189.6|8214|8189|4
1687376100000|2023-06-21 19:35:00|8213.9|8188.9|8213.9|8188.9|8214|8189|8213.9|8188.9|3
1687376700000|2023-06-21 19:45:00|8214|8189|8214|8189|8214|8189|8214|8189|1
1687377000000|2023-06-21 19:50:00|8213.8|8188.8|8213.9|8188.9|8214.1|8189.1|8213.8|8188.8|7
1687377300000|2023-06-21 19:55:00|8213.8|8188.8|8213.7|8188.7|8213.8|8188.8|8213.7|8188.7|2
1687392000000|2023-06-22 00:00:00|8214.2|8189.2|8214.2|8189.2|8214.2|8189.2|8214.2|8189.2|1
1687395600000|2023-06-22 01:00:00|8220.6|8195.6|8220|8195|8220.7|8195.7|8219.8|8194.8|19
1687395900000|2023-06-22 01:05:00|8219.9|8194.9|8220.2|8195.2|8220.2|8195.2|8219.8|8194.8|59
1687396200000|2023-06-22 01:10:00|8220|8195|8220.6|8195.6|8221.5|8196.5|8219.8|8194.8|69
1687396500000|2023-06-22 01:15:00|8220.5|8195.5|8219.6|8194.6|8221|8196|8219.3|8194.3|77
1687396800000|2023-06-22 01:20:00|8219.5|8194.5|8219.5|8194.5|8220.1|8195.1|8219.1|8194.1|85
1687397100000|2023-06-22 01:25:00|8219.4|8194.4|8219.6|8194.6|8219.6|8194.6|8219.3|8194.3|18
1687397400000|2023-06-22 01:30:00|8219.5|8194.5|8219.7|8194.7|8219.7|8194.7|8219.4|8194.4|44
1687397700000|2023-06-22 01:35:00|8219.8|8194.8|8219.4|8194.4|8219.8|8194.8|8219.4|8194.4|60
1687398000000|2023-06-22 01:40:00|8219.6|8194.6|8219.5|8194.5|8219.9|8194.9|8219.4|8194.4|58
1687398300000|2023-06-22 01:45:00|8219.4|8194.4|8219.5|8194.5|8220.1|8195.1|8219.4|8194.4|72
1687398600000|2023-06-22 01:50:00|8220|8195|8219.4|8194.4|8220.1|8195.1|8219.3|8194.3|28
1687398900000|2023-06-22 01:55:00|8219.5|8194.5|8219.3|8194.3|8219.6|8194.6|8219.3|8194.3|23
1687399200000|2023-06-22 02:00:00|8219.4|8194.4|8219.4|8194.4|8219.4|8194.4|8219.4|8194.4|1
1687399800000|2023-06-22 02:10:00|8219.5|8194.5|8219.7|8194.7|8219.7|8194.7|8219.5|8194.5|3
1687400100000|2023-06-22 02:15:00|8219.8|8194.8|8219.8|8194.8|8219.8|8194.8|8219.7|8194.7|7
1687400400000|2023-06-22 02:20:00|8219.9|8194.9|8218.5|8193.5|8219.9|8194.9|8218.5|8193.5|5
1687400700000|2023-06-22 02:25:00|8218.4|8193.4|8216.2|8191.2|8218.4|8193.4|8216.2|8191.2|29
1687401000000|2023-06-22 02:30:00|8216.1|8191.1|8216.4|8191.4|8216.4|8191.4|8215.6|8190.6|15
1687401300000|2023-06-22 02:35:00|8216.3|8191.3|8217.9|8192.9|8221.5|8196.5|8215.8|8190.8|51
1687401600000|2023-06-22 02:40:00|8217.8|8192.8|8218.7|8193.7|8218.8|8193.8|8217.7|8192.7|11
1687401900000|2023-06-22 02:45:00|8218.6|8193.6|8215.3|8190.3|8218.6|8193.6|8215.3|8190.3|9
1687402200000|2023-06-22 02:50:00|8215.4|8190.4|8215.7|8190.7|8216.2|8191.2|8215.4|8190.4|12
1687402500000|2023-06-22 02:55:00|8215.6|8190.6|8215.1|8190.1|8215.6|8190.6|8215.1|8190.1|9
1687402800000|2023-06-22 03:00:00|8214.8|8189.8|8213.2|8188.2|8214.8|8189.8|8212.7|8187.7|50
1687403100000|2023-06-22 03:05:00|8213.3|8188.3|8213.2|8188.2|8213.3|8188.3|8213|8188|4
1687403400000|2023-06-22 03:10:00|8213.1|8188.1|8214.2|8189.2|8214.3|8189.3|8212.9|8187.9|31
1687403700000|2023-06-22 03:15:00|8214.1|8189.1|8216.1|8191.1|8217.4|8192.4|8214.1|8189.1|70
1687404000000|2023-06-22 03:20:00|8216.2|8191.2|8216.1|8191.1|8216.3|8191.3|8215.8|8190.8|30
1687404300000|2023-06-22 03:25:00|8216.2|8191.2|8214.5|8189.5|8217.3|8192.3|8214.3|8189.3|64
1687404600000|2023-06-22 03:30:00|8214.6|8189.6|8212|8187|8215.2|8190.2|8211.9|8186.9|96
1687404900000|2023-06-22 03:35:00|8211.9|8186.9|8211.1|8186.1|8212.1|8191.6|8206.1|8185.5|63
1687405200000|2023-06-22 03:40:00|8211|8186|8207|8192|8211.6|8192|8205.2|8185.1|56
1687405500000|2023-06-22 03:45:00|8207.1|8192.1|8208.1|8193.1|8209.1|8194.1|8205.5|8190.5|76
1687405800000|2023-06-22 03:50:00|8208.5|8193.5|8214.5|8189.5|8214.5|8194.5|8208.4|8188.6|48
1687406100000|2023-06-22 03:55:00|8214.4|8189.4|8214.2|8189.2|8215|8190|8214.2|8189.2|49
1687406400000|2023-06-22 04:00:00|8214.3|8189.3|8214.4|8189.4|8214.4|8189.4|8213.2|8188.2|55
1687406700000|2023-06-22 04:05:00|8214.5|8189.5|8214.1|8189.1|8214.5|8189.5|8213.5|8188.5|34
1687407000000|2023-06-22 04:10:00|8214|8189|8208.9|8193.9|8214.2|8194|8208|8188.1|38
1687407300000|2023-06-22 04:15:00|8209|8194|8209.2|8194.2|8209.9|8194.9|8209|8194|33
1687407600000|2023-06-22 04:20:00|8209.1|8194.1|8209.4|8194.4|8209.7|8194.7|8208.9|8193.9|33
1687407900000|2023-06-22 04:25:00|8209.3|8194.3|8209.8|8194.8|8210.6|8195.6|8209.3|8194.3|23
1687408200000|2023-06-22 04:30:00|8209.9|8194.9|8210.7|8195.7|8210.7|8195.7|8209.7|8194.7|45
1687408500000|2023-06-22 04:35:00|8210.6|8195.6|8210.4|8195.4|8210.8|8195.8|8210.2|8195.2|28
1687408800000|2023-06-22 04:40:00|8210.5|8195.5|8210.5|8195.5|8210.6|8195.6|8210.3|8195.3|17
1687409100000|2023-06-22 04:45:00|8210.4|8195.4|8210.8|8195.8|8211|8196|8210.2|8195.2|20
1687409400000|2023-06-22 04:50:00|8210.9|8195.9|8210.2|8195.2|8210.9|8195.9|8210|8195|35
1687409700000|2023-06-22 04:55:00|8210.3|8195.3|8210.7|8195.7|8210.9|8195.9|8210.3|8195.3|11
1687410000000|2023-06-22 05:00:00|8210.8|8195.8|8209.6|8194.6|8210.8|8195.8|8209.2|8194.2|52
1687410300000|2023-06-22 05:05:00|8209.5|8194.5|8209.9|8194.9|8210.1|8195.1|8209.5|8194.5|21
1687410600000|2023-06-22 05:10:00|8209.8|8194.8|8209.9|8194.9|8209.9|8194.9|8209.6|8194.6|8
1687410900000|2023-06-22 05:15:00|8209.8|8194.8|8210|8195|8210.2|8195.2|8209.2|8194.2|31
1687411200000|2023-06-22 05:20:00|8209.9|8194.9|8209.6|8194.6|8210|8195|8209.5|8194.5|14
1687411500000|2023-06-22 05:25:00|8209.8|8194.8|8209.9|8194.9|8210.6|8195.6|8209.8|8194.8|18
1687411800000|2023-06-22 05:30:00|8209.8|8194.8|8210.2|8195.2|8210.2|8195.2|8209.4|8194.4|26
1687412100000|2023-06-22 05:35:00|8210.3|8195.3|8210.2|8195.2|8210.5|8195.5|8210|8195|25
1687412400000|2023-06-22 05:40:00|8210.3|8195.3|8210.2|8195.2|8210.8|8195.8|8210.2|8195.2|22
1687412700000|2023-06-22 05:45:00|8210.1|8195.1|8209.4|8194.4|8210.2|8195.2|8209|8194|43
1687413000000|2023-06-22 05:50:00|8209.5|8194.5|8208.2|8193.2|8209.5|8194.5|8208|8193|37
1687413300000|2023-06-22 05:55:00|8208.1|8193.1|8207.4|8192.4|8208.6|8193.6|8207.4|8192.4|43
1687413600000|2023-06-22 06:00:00|8207.8|8192.8|8208.2|8193.2|8212.5|8193.2|8207.1|8187.3|33
1687413900000|2023-06-22 06:05:00|8208.1|8193.1|8208.4|8193.4|8208.5|8193.5|8207.4|8192.4|38
1687414200000|2023-06-22 06:10:00|8208.3|8193.3|8208.7|8193.7|8208.8|8193.8|8207.8|8192.8|34
1687414500000|2023-06-22 06:15:00|8208.8|8193.8|8212.7|8187.7|8213.7|8194.5|8208|8187.7|74
1687414800000|2023-06-22 06:20:00|8212.6|8187.6|8208.1|8193.1|8213.6|8193.7|8207.3|8187.6|49
1687415100000|2023-06-22 06:25:00|8208.2|8193.2|8207.4|8192.4|8208.3|8193.3|8207.4|8192.4|30
1687415400000|2023-06-22 06:30:00|8207.5|8192.5|8206.9|8191.9|8207.6|8192.6|8206.6|8191.6|33
1687415700000|2023-06-22 06:35:00|8207|8192|8207.9|8192.9|8207.9|8192.9|8206.9|8191.9|27
1687416000000|2023-06-22 06:40:00|8207.8|8192.8|8208|8193|8208|8193|8207.6|8192.6|13
1687416300000|2023-06-22 06:45:00|8207.9|8192.9|8207.7|8192.7|8208.5|8193.5|8207.7|8192.7|18
1687416600000|2023-06-22 06:50:00|8207.6|8192.6|8207.5|8192.5|8212.6|8193|8207.2|8187.6|41
1687416900000|2023-06-22 06:55:00|8207.6|8192.6|8208|8193|8208|8193|8207.4|8192.4|13
1687417200000|2023-06-22 07:00:00|8207.9|8192.9|8207.3|8192.3|8208.7|8193.7|8207.3|8192.3|34
1687417500000|2023-06-22 07:05:00|8207.1|8192.1|8206|8191|8207.1|8192.1|8204.6|8189.6|77
1687417800000|2023-06-22 07:10:00|8205.9|8190.9|8207|8192|8207.3|8192.3|8205.7|8190.7|48
1687418100000|2023-06-22 07:15:00|8207.1|8192.1|8207.1|8192.1|8207.2|8192.2|8205.8|8190.8|49
1687418400000|2023-06-22 07:20:00|8207|8192|8206.5|8191.5|8207.2|8192.2|8206.4|8191.4|40
1687418700000|2023-06-22 07:25:00|8206.4|8191.4|8206|8191|8206.5|8191.5|8205.8|8190.8|54
1687419000000|2023-06-22 07:30:00|8205.9|8190.9|8207.3|8192.3|8207.3|8192.3|8205.5|8190.5|51
1687419300000|2023-06-22 07:35:00|8207.1|8192.1|8207.3|8192.3|8207.3|8192.3|8206.8|8191.8|16
1687419600000|2023-06-22 07:40:00|8207.4|8192.4|8208.2|8193.2|8209.1|8194.1|8207.4|8192.4|74
1687419900000|2023-06-22 07:45:00|8208.1|8193.1|8208|8193|8208.3|8193.3|8207.9|8192.9|12
1687420200000|2023-06-22 07:50:00|8207.9|8192.9|8208|8193|8208|8193|8207.1|8192.1|30
1687420500000|2023-06-22 07:55:00|8207.9|8192.9|8207.4|8192.4|8208.2|8193.2|8207|8192|26
1687420800000|2023-06-22 08:00:00|8207.5|8192.5|8207.9|8192.9|8208.1|8193.1|8207|8192|31
1687421100000|2023-06-22 08:05:00|8207.8|8192.8|8207.6|8192.6|8208.1|8193.1|8207.2|8192.2|53
1687421400000|2023-06-22 08:10:00|8207.5|8192.5|8207.9|8192.9|8208.2|8193.2|8207.3|8192.3|43
1687421700000|2023-06-22 08:15:00|8208.1|8193.1|8208.2|8193.2|8208.3|8193.3|8207.8|8192.8|16
1687422000000|2023-06-22 08:20:00|8208.1|8193.1|8208.9|8193.9|8209.1|8194.1|8208.1|8193.1|20
1687422300000|2023-06-22 08:25:00|8208.8|8193.8|8208.5|8193.5|8209.1|8194.1|8208.4|8193.4|21
1687422600000|2023-06-22 08:30:00|8208.6|8193.6|8208.3|8193.3|8209|8194|8208.3|8193.3|24
1687422900000|2023-06-22 08:35:00|8208.2|8193.2|8208.9|8193.9|8208.9|8193.9|8208|8193|26
1687423200000|2023-06-22 08:40:00|8209|8194|8208.9|8193.9|8209|8194|8208.7|8193.7|18
1687423500000|2023-06-22 08:45:00|8208.8|8193.8|8208.1|8193.1|8208.9|8193.9|8208.1|8193.1|36
1687423800000|2023-06-22 08:50:00|8208.2|8193.2|8208.2|8193.2|8208.6|8193.6|8208|8193|13
1687424100000|2023-06-22 08:55:00|8208.1|8193.1|8208.2|8193.2|8208.3|8193.3|8207.9|8192.9|30
1687424400000|2023-06-22 09:00:00|8208.1|8193.1|8207.4|8192.4|8208.1|8193.1|8207|8192|48
1687424700000|2023-06-22 09:05:00|8212.3|8187.3|8208.1|8193.1|8212.4|8193.1|8207.3|8187.1|21
1687425000000|2023-06-22 09:10:00|8208|8193|8207.4|8192.4|8208|8193|8207.1|8192.1|23
1687425300000|2023-06-22 09:15:00|8207.5|8192.5|8208|8193|8208|8193|8207.4|8192.4|26
1687425600000|2023-06-22 09:20:00|8207.9|8192.9|8207.8|8192.8|8208.3|8193.3|8207.8|8192.8|17
1687425900000|2023-06-22 09:25:00|8207.9|8192.9|8209.1|8194.1|8209.1|8194.1|8207.9|8192.9|11
1687426200000|2023-06-22 09:30:00|8208.9|8193.9|8208.7|8193.7|8209.3|8194.3|8208.4|8193.4|36
1687426500000|2023-06-22 09:35:00|8208.8|8193.8|8209.3|8194.3|8209.3|8194.3|8208.8|8193.8|11
1687426800000|2023-06-22 09:40:00|8209.4|8194.4|8209.9|8194.9|8210|8195|8209.4|8194.4|22
1687427100000|2023-06-22 09:45:00|8210|8195|8210.5|8195.5|8210.8|8195.8|8209.9|8194.9|23
1687427400000|2023-06-22 09:50:00|8210.4|8195.4|8210.9|8195.9|8211.3|8196.3|8210.3|8195.3|32
1687427700000|2023-06-22 09:55:00|8210.8|8195.8|8211|8196|8211.1|8196.1|8210.4|8195.4|26
1687428000000|2023-06-22 10:00:00|8211.1|8196.1|8210.8|8195.8|8211.1|8196.1|8210.7|8195.7|26
1687428300000|2023-06-22 10:05:00|8210.9|8195.9|8211.3|8196.3|8211.3|8196.3|8210.9|8195.9|15
1687428600000|2023-06-22 10:10:00|8211.4|8196.4|8211.3|8196.3|8211.5|8196.5|8211.3|8196.3|6
1687428900000|2023-06-22 10:15:00|8211.2|8196.2|8212.4|8197.4|8212.4|8197.4|8211.1|8196.1|39
1687429200000|2023-06-22 10:20:00|8212.5|8197.5|8212.8|8197.8|8212.8|8197.8|8211.7|8196.7|33
1687429500000|2023-06-22 10:25:00|8212.7|8197.7|8212.5|8197.5|8217.1|8197.7|8211.9|8191.9|30
1687429800000|2023-06-22 10:30:00|8212.6|8197.6|8212.7|8197.7|8212.7|8197.7|8212.2|8197.2|4
1687430100000|2023-06-22 10:35:00|8212.6|8197.6|8218.5|8193.5|8218.5|8197.6|8211.9|8192.9|20
1687430400000|2023-06-22 10:40:00|8218.6|8193.6|8213.5|8198.5|8218.6|8198.7|8213.2|8193.6|49
1687430700000|2023-06-22 10:45:00|8213.6|8198.6|8213.5|8198.5|8214|8199|8213.5|8198.5|24
1687431000000|2023-06-22 10:50:00|8213.6|8198.6|8213|8198|8213.6|8198.6|8212.7|8197.7|19
1687431300000|2023-06-22 10:55:00|8212.9|8197.9|8212.9|8197.9|8213|8198|8212.9|8197.9|5
1687431600000|2023-06-22 11:00:00|8212.8|8197.8|8212.2|8197.2|8213.3|8198.3|8211.7|8196.7|54
1687431900000|2023-06-22 11:05:00|8212.3|8197.3|8216.8|8191.8|8216.9|8197.3|8211.7|8191.6|38
1687432200000|2023-06-22 11:10:00|8216.9|8191.9|8217.5|8192.5|8217.6|8197.6|8212|8191.9|48
1687432500000|2023-06-22 11:15:00|8217.4|8192.4|8212.1|8197.1|8217.4|8197.4|8211.9|8191.7|32
1687432800000|2023-06-22 11:20:00|8212.2|8197.2|8217|8192|8217.1|8197.4|8212|8191.8|35
1687433100000|2023-06-22 11:25:00|8216.9|8191.9|8217.1|8192.1|8217.4|8197.5|8211.9|8191.9|50
1687433400000|2023-06-22 11:30:00|8216.8|8191.8|8217.3|8192.3|8217.3|8192.3|8216|8191|31
1687433700000|2023-06-22 11:35:00|8217.2|8192.2|8216.5|8191.5|8217.2|8192.2|8216.4|8191.4|15
1687434000000|2023-06-22 11:40:00|8216.8|8191.8|8216.5|8191.5|8217.3|8197.9|8212.9|8191.3|21
1687434300000|2023-06-22 11:45:00|8216.4|8191.4|8216.6|8191.6|8216.6|8191.6|8216.1|8191.1|84
1687434600000|2023-06-22 11:50:00|8216.5|8191.5|8216.3|8191.3|8216.5|8191.5|8215.6|8190.6|27
1687434900000|2023-06-22 11:55:00|8216.4|8191.4|8215.3|8190.3|8216.8|8194.7|8208.5|8187.6|46
1687435200000|2023-06-22 12:00:00|8215.9|8190.9|8216.4|8191.4|8216.4|8191.4|8215.6|8190.6|25
1687435500000|2023-06-22 12:05:00|8211.4|8196.4|8211.6|8196.6|8211.7|8196.7|8211.4|8196.4|6
1687435800000|2023-06-22 12:10:00|8211.5|8196.5|8211.2|8196.2|8216.1|8196.6|8210.9|8190.9|17
1687436100000|2023-06-22 12:15:00|8216.1|8191.1|8215.7|8190.7|8216.5|8191.5|8215.3|8190.3|27
1687436400000|2023-06-22 12:20:00|8215.8|8190.8|8215.9|8190.9|8216.3|8191.3|8215.8|8190.8|22
1687436700000|2023-06-22 12:25:00|8215.8|8190.8|8215.6|8190.6|8215.9|8190.9|8214.8|8189.8|25
1687437000000|2023-06-22 12:30:00|8215.5|8190.5|8209.3|8194.3|8215.6|8194.4|8209.1|8189|71
1687437300000|2023-06-22 12:35:00|8209.2|8194.2|8209.7|8194.7|8210.2|8195.2|8209.1|8194.1|36
1687437600000|2023-06-22 12:40:00|8209.8|8194.8|8211.5|8196.5|8217.3|8197.6|8209.5|8189.8|61
1687437900000|2023-06-22 12:45:00|8211.6|8196.6|8211.9|8196.9|8217.3|8198.2|8211.6|8191.3|46
1687438200000|2023-06-22 12:50:00|8212.1|8197.1|8212.7|8197.7|8212.7|8197.7|8211.4|8196.4|43
1687438500000|2023-06-22 12:55:00|8212.8|8197.8|8218|8193|8218.3|8198.2|8212.6|8192.7|37
1687438800000|2023-06-22 13:00:00|8218.1|8193.1|8215|8200|8218.1|8200.1|8213.1|8193.1|35
1687439100000|2023-06-22 13:05:00|8215.1|8200.1|8216.1|8201.1|8216.3|8201.3|8214.9|8199.9|53
1687439400000|2023-06-22 13:10:00|8216.2|8201.2|8215.4|8200.4|8216.6|8201.6|8215.2|8200.2|46
1687439700000|2023-06-22 13:15:00|8215.5|8200.5|8218.9|8193.9|8220.2|8200.5|8214.3|8193.9|35
1687440000000|2023-06-22 13:20:00|8214|8199|8213.9|8198.9|8214.1|8199.1|8213.7|8198.7|14
1687440300000|2023-06-22 13:25:00|8213.7|8198.7|8212.7|8197.7|8213.7|8198.7|8212.5|8197.5|41
1687440600000|2023-06-22 13:30:00|8212.6|8197.6|8212.3|8197.3|8213.9|8198.9|8212.3|8197.3|50
1687440900000|2023-06-22 13:35:00|8212.4|8197.4|8212.1|8197.1|8212.5|8197.5|8211.8|8196.8|11
1687441200000|2023-06-22 13:40:00|8212.2|8197.2|8212.1|8197.1|8212.5|8197.5|8212|8197|14
1687441500000|2023-06-22 13:45:00|8212|8197|8210.6|8195.6|8216.6|8197|8210.2|8191.6|35
1687441800000|2023-06-22 13:50:00|8210.7|8195.7|8210.2|8195.2|8215.3|8195.8|8210.2|8190|34
1687442100000|2023-06-22 13:55:00|8210.4|8195.4|8214.1|8189.1|8215.4|8195.8|8208.9|8188.7|50
1687442400000|2023-06-22 14:00:00|8214|8189|8214.2|8189.2|8215.2|8195.1|8209.6|8189|57
1687442700000|2023-06-22 14:05:00|8214.1|8189.1|8208.3|8193.3|8214.4|8194.5|8208.3|8188.2|32
1687443000000|2023-06-22 14:10:00|8208.4|8193.4|8207.7|8192.7|8213.5|8193.6|8207.1|8188.4|43
1687443300000|2023-06-22 14:15:00|8207.6|8192.6|8207.6|8192.6|8212.8|8193.1|8207.5|8187.8|21
1687443600000|2023-06-22 14:20:00|8212.4|8187.4|8207.5|8192.5|8212.4|8193.7|8206.7|8186.7|55
1687443900000|2023-06-22 14:25:00|8207.4|8192.4|8208.7|8193.7|8208.7|8193.7|8207.3|8192.3|19
1687444200000|2023-06-22 14:30:00|8208.8|8193.8|8209.6|8194.6|8209.6|8194.6|8208.8|8193.8|17
1687444500000|2023-06-22 14:35:00|8209.7|8194.7|8208.5|8193.5|8209.7|8194.7|8208.5|8193.5|15
1687444800000|2023-06-22 14:40:00|8208.6|8193.6|8213.5|8188.5|8213.8|8194.4|8208.5|8188.2|52
1687445100000|2023-06-22 14:45:00|8213.3|8188.3|8208.1|8193.1|8213.7|8193.8|8208.1|8188.2|25
1687445400000|2023-06-22 14:50:00|8208.2|8193.2|8208.2|8193.2|8208.3|8193.3|8208.1|8193.1|8
1687445700000|2023-06-22 14:55:00|8208.3|8193.3|8208.9|8193.9|8208.9|8193.9|8208.2|8193.2|13
1687446000000|2023-06-22 15:00:00|8208.8|8193.8|8208.6|8193.6|8208.9|8193.9|8208.3|8193.3|17
1687446300000|2023-06-22 15:05:00|8208.5|8193.5|8208.8|8193.8|8213.1|8193.9|8207.8|8188.1|50
1687446600000|2023-06-22 15:10:00|8208.7|8193.7|8208.2|8193.2|8208.8|8193.8|8208.1|8193.1|38
1687446900000|2023-06-22 15:15:00|8208.3|8193.3|8209.8|8194.8|8209.9|8194.9|8208.3|8193.3|51
1687447200000|2023-06-22 15:20:00|8209.7|8194.7|8209.4|8194.4|8215|8195.2|8209.3|8189.3|72
1687447500000|2023-06-22 15:25:00|8209.5|8194.5|8211.5|8196.5|8216.2|8196.5|8209.5|8190|49
1687447800000|2023-06-22 15:30:00|8211.6|8196.6|8211.3|8196.3|8212.4|8197.4|8211.1|8196.1|28
1687448100000|2023-06-22 15:35:00|8211.4|8196.4|8209.2|8194.2|8216.5|8196.6|8209.1|8189.8|23
1687448400000|2023-06-22 15:40:00|8208.9|8193.9|8208.5|8193.5|8208.9|8193.9|8208.5|8193.5|9
1687448700000|2023-06-22 15:45:00|8208.4|8193.4|8213.1|8188.1|8213.1|8193.4|8208|8188.1|35
1687449000000|2023-06-22 15:50:00|8213.2|8188.2|8210.1|8195.1|8213.2|8195.5|8208.2|8188.1|24
1687449300000|2023-06-22 15:55:00|8214.9|8189.9|8209.2|8194.2|8214.9|8194.6|8209.1|8189.9|49
1687449600000|2023-06-22 16:00:00|8209.3|8194.3|8209.5|8194.5|8214.6|8194.8|8208.5|8189.1|32
1687449900000|2023-06-22 16:05:00|8209.6|8194.6|8209.5|8194.5|8209.6|8194.6|8209.5|8194.5|4
1687450200000|2023-06-22 16:10:00|8209.7|8194.7|8209.3|8194.3|8209.7|8194.7|8209.2|8194.2|9
1687450500000|2023-06-22 16:15:00|8209.4|8194.4|8209.5|8194.5|8209.7|8194.7|8209.4|8194.4|12
1687450800000|2023-06-22 16:20:00|8209.6|8194.6|8209.6|8194.6|8210|8195|8209.6|8194.6|8
1687451100000|2023-06-22 16:25:00|8209.5|8194.5|8209.6|8194.6|8209.6|8194.6|8209.5|8194.5|2
1687451400000|2023-06-22 16:30:00|8209.5|8194.5|8209.4|8194.4|8209.5|8194.5|8209.4|8194.4|2
1687451700000|2023-06-22 16:35:00|8209.5|8194.5|8209.7|8194.7|8209.7|8194.7|8209.1|8194.1|23
1687452000000|2023-06-22 16:40:00|8209.8|8194.8|8209.7|8194.7|8209.8|8194.8|8209.7|8194.7|4
1687452300000|2023-06-22 16:45:00|8209.6|8194.6|8209.5|8194.5|8209.6|8194.6|8209.5|8194.5|4
1687452600000|2023-06-22 16:50:00|8209.6|8194.6|8209.7|8194.7|8209.7|8194.7|8209.5|8194.5|4
1687452900000|2023-06-22 16:55:00|8209.8|8194.8|8209.9|8194.9|8209.9|8194.9|8209.8|8194.8|2
1687453200000|2023-06-22 17:00:00|8210|8195|8210|8195|8210|8195|8210|8195|1
1687453500000|2023-06-22 17:05:00|8210.1|8195.1|8209.9|8194.9|8210.1|8195.1|8209.8|8194.8|9
1687453800000|2023-06-22 17:10:00|8210|8195|8215.4|8190.4|8215.6|8195.9|8209.9|8190.4|18
1687454100000|2023-06-22 17:15:00|8210.5|8195.5|8215.2|8190.2|8215.4|8195.5|8210.5|8190.2|15
1687454400000|2023-06-22 17:20:00|8215.1|8190.1|8215.1|8190.1|8215.2|8190.2|8215.1|8190.1|3
1687454700000|2023-06-22 17:25:00|8215.2|8190.2|8215.6|8190.6|8215.6|8190.6|8215.2|8190.2|5
1687455000000|2023-06-22 17:30:00|8215.5|8190.5|8215.6|8190.6|8215.6|8190.6|8215.5|8190.5|12
1687455300000|2023-06-22 17:35:00|8215.5|8190.5|8215.3|8190.3|8215.6|8195.5|8210.3|8190.2|24
1687455600000|2023-06-22 17:40:00|8210.4|8195.4|8215.2|8190.2|8215.5|8195.7|8210.4|8190.2|11
1687455900000|2023-06-22 17:45:00|8215.1|8190.1|8215.2|8190.2|8215.2|8190.2|8215|8190|8
1687456200000|2023-06-22 17:50:00|8215.1|8190.1|8210.2|8195.2|8215.1|8195.2|8210.1|8190.1|3
1687456500000|2023-06-22 17:55:00|8215|8190|8210.1|8195.1|8215|8195.3|8209.9|8190|14
1687456800000|2023-06-22 18:00:00|8210|8195|8209|8194|8214.4|8195.1|8209|8188.9|9
1687457100000|2023-06-22 18:05:00|8209.1|8194.1|8209.2|8194.2|8209.2|8194.2|8209.1|8194.1|2
1687457400000|2023-06-22 18:10:00|8209.3|8194.3|8214.2|8189.2|8214.2|8194.3|8209.3|8189.2|2
1687457700000|2023-06-22 18:15:00|8214.1|8189.1|8214|8189|8214.1|8189.1|8214|8189|2
1687458300000|2023-06-22 18:25:00|8213.9|8188.9|8214.1|8189.1|8214.1|8189.1|8213.9|8188.9|3
1687459500000|2023-06-22 18:45:00|8209.2|8194.2|8209.2|8194.2|8209.2|8194.2|8209.2|8194.2|1
1687459800000|2023-06-22 18:50:00|8209.3|8194.3|8210.9|8195.9|8210.9|8195.9|8209.3|8194.3|24
1687460100000|2023-06-22 18:55:00|8210.4|8195.4|8210.8|8195.8|8210.9|8195.9|8210.4|8195.4|14
1687460400000|2023-06-22 19:00:00|8210.7|8195.7|8211.1|8196.1|8211.4|8196.4|8210.6|8195.6|22
1687460700000|2023-06-22 19:05:00|8211|8196|8210|8195|8215.9|8196.2|8210|8190.9|15
1687461300000|2023-06-22 19:15:00|8209.9|8194.9|8210|8195|8210|8195|8209.9|8194.9|8
1687461600000|2023-06-22 19:20:00|8210.1|8195.1|8215.1|8190.1|8215.1|8195.1|8210.1|8190|5
1687462500000|2023-06-22 19:35:00|8215|8190|8215|8190|8215|8190|8215|8190|1
1687462800000|2023-06-22 19:40:00|8214.9|8189.9|8214.7|8189.7|8214.9|8189.9|8214.7|8189.7|3
1687463100000|2023-06-22 19:45:00|8214.6|8189.6|8214.5|8189.5|8214.6|8189.6|8214.3|8189.3|12
1687463400000|2023-06-22 19:50:00|8214.6|8189.6|8213.3|8188.3|8214.6|8189.6|8213|8188|10
1687463700000|2023-06-22 19:55:00|8213.2|8188.2|8208.5|8193.5|8213.2|8193.5|8208|8188.2|15
1687478400000|2023-06-23 00:00:00|8212.5|8187.5|8212.5|8187.5|8212.5|8187.5|8212.5|8187.5|1
1687482000000|2023-06-23 01:00:00|8216.7|8191.7|8216.8|8191.8|8216.9|8191.9|8216.4|8191.4|13
1687482300000|2023-06-23 01:05:00|8216.7|8191.7|8216.8|8191.8|8216.8|8191.8|8216.7|8191.7|2
1687482600000|2023-06-23 01:10:00|8216.9|8191.9|8216.9|8191.9|8216.9|8191.9|8216.9|8191.9|1
1687482900000|2023-06-23 01:15:00|8215.7|8190.7|8215.8|8190.8|8216.5|8191.5|8215.5|8190.5|15
1687483200000|2023-06-23 01:20:00|8215.7|8190.7|8215.7|8190.7|8215.7|8190.7|8215.3|8190.3|7
1687483500000|2023-06-23 01:25:00|8215.8|8190.8|8215.7|8190.7|8215.8|8190.8|8215.7|8190.7|2
1687483800000|2023-06-23 01:30:00|8216.2|8191.2|8216.1|8191.1|8216.7|8191.7|8215.5|8190.5|27
1687484100000|2023-06-23 01:35:00|8216|8191|8216.4|8191.4|8216.6|8191.6|8216|8191|10
1687484400000|2023-06-23 01:40:00|8216|8191|8216.2|8191.2|8217.1|8192.1|8215.7|8190.7|23
1687484700000|2023-06-23 01:45:00|8216.4|8191.4|8216.4|8191.4|8216.5|8191.5|8216.2|8191.2|7
1687485000000|2023-06-23 01:50:00|8216.5|8191.5|8216.6|8191.6|8216.7|8191.7|8216.5|8191.5|4
1687485300000|2023-06-23 01:55:00|8216.7|8191.7|8216.7|8191.7|8216.7|8191.7|8216.7|8191.7|1
1687485600000|2023-06-23 02:00:00|8216.8|8191.8|8218.9|8193.9|8219.2|8194.2|8216.2|8191.2|24
1687485900000|2023-06-23 02:05:00|8219|8194|8219.2|8194.2|8220.4|8195.4|8219|8194|8
1687486200000|2023-06-23 02:10:00|8219.1|8194.1|8218.9|8193.9|8219.1|8194.1|8218.9|8193.9|3
1687486500000|2023-06-23 02:15:00|8219.1|8194.1|8219.8|8194.8|8219.8|8194.8|8218.8|8193.8|27
1687486800000|2023-06-23 02:20:00|8219.9|8194.9|8222|8197|8222.4|8197.4|8219.7|8194.7|75
1687487100000|2023-06-23 02:25:00|8222.1|8197.1|8222.2|8197.2|8222.5|8197.5|8221.9|8196.9|30
1687487400000|2023-06-23 02:30:00|8222.1|8197.1|8220.9|8195.9|8222.4|8197.4|8220.6|8195.6|36
1687487700000|2023-06-23 02:35:00|8221|8196|8221.4|8196.4|8221.6|8196.6|8220.9|8195.9|47
1687488000000|2023-06-23 02:40:00|8221.2|8196.2|8221.5|8196.5|8222.3|8197.3|8220.1|8195.1|121
1687488300000|2023-06-23 02:45:00|8221.3|8196.3|8220.9|8195.9|8222.6|8197.6|8220.5|8195.5|94
1687488600000|2023-06-23 02:50:00|8220.8|8195.8|8221.7|8196.7|8221.9|8196.9|8220.8|8195.8|19
1687488900000|2023-06-23 02:55:00|8221.8|8196.8|8222|8197|8222.3|8197.3|8221.8|8196.8|13
1687489200000|2023-06-23 03:00:00|8222.1|8197.1|8221.7|8196.7|8222.1|8197.1|8221.6|8196.6|7
1687489500000|2023-06-23 03:05:00|8221.8|8196.8|8221.3|8196.3|8221.9|8196.9|8220.4|8195.4|19
1687489800000|2023-06-23 03:10:00|8221.2|8196.2|8222.1|8197.1|8222.1|8197.1|8221.1|8196.1|26
1687490100000|2023-06-23 03:15:00|8222.2|8197.2|8224.1|8199.1|8224.3|8199.3|8222|8197|31
1687490400000|2023-06-23 03:20:00|8224.4|8199.4|8227.3|8202.3|8227.3|8202.3|8224.3|8199.3|25
1687490700000|2023-06-23 03:25:00|8227.2|8202.2|8225|8200|8227.2|8202.2|8225|8200|35
1687491000000|2023-06-23 03:30:00|8225.1|8200.1|8225|8200|8225.6|8200.6|8224.4|8199.4|91
1687491300000|2023-06-23 03:35:00|8224.8|8199.8|8225|8200|8225.2|8200.2|8224.6|8199.6|28
1687491600000|2023-06-23 03:40:00|8225.1|8200.1|8225|8200|8225.1|8204.9|8219.9|8199|51
1687491900000|2023-06-23 03:45:00|8220.1|8205.1|8219.3|8204.3|8220.1|8205.1|8219.3|8204.3|34
1687492200000|2023-06-23 03:50:00|8219.4|8204.4|8218.7|8203.7|8219.5|8204.5|8218.5|8203.5|36
1687492500000|2023-06-23 03:55:00|8218.6|8203.6|8218.3|8203.3|8219|8204|8218.2|8203.2|22
1687492800000|2023-06-23 04:00:00|8218.2|8203.2|8218.6|8203.6|8218.7|8203.7|8217.6|8202.6|43
1687493100000|2023-06-23 04:05:00|8218.5|8203.5|8219.4|8204.4|8220.2|8205.2|8218.5|8203.5|47
1687493400000|2023-06-23 04:10:00|8219.3|8204.3|8218.7|8203.7|8219.4|8204.4|8218.6|8203.6|15
1687493700000|2023-06-23 04:15:00|8218.8|8203.8|8218.7|8203.7|8218.8|8203.8|8218.6|8203.6|4
1687494000000|2023-06-23 04:20:00|8218.6|8203.6|8217.1|8202.1|8218.7|8203.7|8217|8202|24
1687494300000|2023-06-23 04:25:00|8217|8202|8215.7|8200.7|8217|8202|8215.1|8200.1|64
1687494600000|2023-06-23 04:30:00|8215.6|8200.6|8218.1|8203.1|8218.3|8203.3|8215.4|8200.4|33
1687494900000|2023-06-23 04:35:00|8218.2|8203.2|8218.2|8203.2|8218.7|8203.7|8217.7|8202.7|31
1687495200000|2023-06-23 04:40:00|8218.3|8203.3|8218|8203|8218.9|8203.9|8217.9|8202.9|34
1687495500000|2023-06-23 04:45:00|8218.1|8203.1|8219.5|8204.5|8219.5|8204.5|8218.1|8203.1|34
1687495800000|2023-06-23 04:50:00|8219.4|8204.4|8218.9|8203.9|8219.5|8204.5|8218.5|8203.5|22
1687496100000|2023-06-23 04:55:00|8218.8|8203.8|8218.3|8203.3|8218.8|8203.8|8218.2|8203.2|17
1687496400000|2023-06-23 05:00:00|8218.4|8203.4|8217.7|8202.7|8218.6|8203.6|8217.5|8202.5|40
1687496700000|2023-06-23 05:05:00|8217.8|8202.8|8222.9|8197.9|8223|8203.1|8217.7|8197.9|21
1687497000000|2023-06-23 05:10:00|8223|8198|8217.9|8202.9|8223|8203.3|8217.6|8197.9|46
1687497300000|2023-06-23 05:15:00|8217.7|8202.7|8218.3|8203.3|8218.3|8203.3|8217.4|8202.4|30
1687497600000|2023-06-23 05:20:00|8218.4|8203.4|8217.6|8202.6|8218.4|8203.4|8217.6|8202.6|14
1687497900000|2023-06-23 05:25:00|8217.5|8202.5|8217.8|8202.8|8217.8|8202.8|8217.5|8202.5|14
1687498200000|2023-06-23 05:30:00|8217.7|8202.7|8217.7|8202.7|8218.3|8203.3|8217.7|8202.7|22
1687498500000|2023-06-23 05:35:00|8217.8|8202.8|8217.8|8202.8|8217.9|8202.9|8217.2|8202.2|34
1687498800000|2023-06-23 05:40:00|8217.9|8202.9|8217.8|8202.8|8217.9|8202.9|8217.3|8202.3|19
1687499100000|2023-06-23 05:45:00|8217.7|8202.7|8217.3|8202.3|8217.8|8202.8|8217.3|8202.3|19
1687499400000|2023-06-23 05:50:00|8217.4|8202.4|8218|8203|8218|8203|8217.2|8202.2|24
1687499700000|2023-06-23 05:55:00|8218.1|8203.1|8219.1|8204.1|8219.2|8204.2|8218.1|8203.1|45
1687500000000|2023-06-23 06:00:00|8219.2|8204.2|8219.1|8204.1|8219.2|8204.2|8218.4|8203.4|37
1687500300000|2023-06-23 06:05:00|8219|8204|8219.3|8204.3|8219.7|8204.7|8218.9|8203.9|46
1687500600000|2023-06-23 06:10:00|8219.4|8204.4|8219.6|8204.6|8220.3|8205.3|8219.4|8204.4|20
1687500900000|2023-06-23 06:15:00|8219.8|8204.8|8220|8205|8220.5|8205.5|8219.8|8204.8|30
1687501200000|2023-06-23 06:20:00|8219.9|8204.9|8220.2|8205.2|8220.3|8205.3|8219.8|8204.8|25
1687501500000|2023-06-23 06:25:00|8220.1|8205.1|8219.8|8204.8|8220.4|8205.4|8219.8|8204.8|13
1687501800000|2023-06-23 06:30:00|8219.9|8204.9|8220.5|8205.5|8220.8|8205.8|8219.9|8204.9|34
1687502100000|2023-06-23 06:35:00|8220.4|8205.4|8220|8205|8220.6|8205.6|8220|8205|9
1687502400000|2023-06-23 06:40:00|8219.5|8204.5|8220.9|8205.9|8220.9|8205.9|8219.3|8204.3|37
1687502700000|2023-06-23 06:45:00|8220.8|8205.8|8220.3|8205.3|8220.8|8205.8|8220.3|8205.3|36
1687503000000|2023-06-23 06:50:00|8220.5|8205.5|8219.5|8204.5|8220.7|8205.7|8219.5|8204.5|33
1687503300000|2023-06-23 06:55:00|8219.4|8204.4|8218.5|8203.5|8219.4|8204.4|8218|8203|42
1687503600000|2023-06-23 07:00:00|8218.7|8203.7|8218.1|8203.1|8218.7|8203.7|8218.1|8203.1|29
1687503900000|2023-06-23 07:05:00|8218|8203|8217.3|8202.3|8218|8203|8217|8202|35
1687504200000|2023-06-23 07:10:00|8217.2|8202.2|8217.2|8202.2|8217.4|8202.4|8216.8|8201.8|46
1687504500000|2023-06-23 07:15:00|8217.3|8202.3|8220.4|8205.4|8220.4|8205.4|8217.3|8202.3|84
1687504800000|2023-06-23 07:20:00|8220.3|8205.3|8219.3|8204.3|8224.8|8205.4|8219.2|8199.7|50
1687505100000|2023-06-23 07:25:00|8219.4|8204.4|8219.8|8204.8|8220.5|8205.5|8219.4|8204.4|42
1687505400000|2023-06-23 07:30:00|8220.2|8205.2|8220.5|8205.5|8221.9|8206.9|8219.9|8204.9|120
1687505700000|2023-06-23 07:35:00|8220.6|8205.6|8220.6|8205.6|8221|8206|8220|8205|55
1687506000000|2023-06-23 07:40:00|8220.7|8205.7|8221|8206|8222.5|8207.5|8220.7|8205.7|96
1687506300000|2023-06-23 07:45:00|8220.9|8205.9|8220.7|8205.7|8221.2|8206.2|8219.8|8204.8|58
1687506600000|2023-06-23 07:50:00|8220.8|8205.8|8218.3|8203.3|8223.7|8205.8|8218.3|8198|46
1687506900000|2023-06-23 07:55:00|8218.4|8203.4|8217.8|8202.8|8218.4|8203.4|8217.6|8202.6|33
1687507200000|2023-06-23 08:00:00|8217.7|8202.7|8217.8|8202.8|8218.2|8203.2|8217.4|8202.4|34
1687507500000|2023-06-23 08:05:00|8217.9|8202.9|8218.3|8203.3|8218.5|8203.5|8217.7|8202.7|30
1687507800000|2023-06-23 08:10:00|8218.4|8203.4|8218.7|8203.7|8218.7|8203.7|8218.3|8203.3|21
1687508100000|2023-06-23 08:15:00|8218.8|8203.8|8219.3|8204.3|8219.3|8204.3|8218.6|8203.6|10
1687508400000|2023-06-23 08:20:00|8219.2|8204.2|8218.8|8203.8|8219.3|8204.3|8218.1|8203.1|43
1687508700000|2023-06-23 08:25:00|8218.9|8203.9|8219.4|8204.4|8219.5|8204.5|8218.6|8203.6|26
1687509000000|2023-06-23 08:30:00|8219.6|8204.6|8219.2|8204.2|8220.2|8205.2|8218.9|8203.9|39
1687509300000|2023-06-23 08:35:00|8219.3|8204.3|8219.4|8204.4|8219.4|8204.4|8218.8|8203.8|13
1687509600000|2023-06-23 08:40:00|8219.3|8204.3|8219.1|8204.1|8219.3|8204.3|8218.8|8203.8|20
1687509900000|2023-06-23 08:45:00|8219.2|8204.2|8224.3|8199.3|8224.4|8204.6|8218.3|8199.3|35
1687510200000|2023-06-23 08:50:00|8219.5|8204.5|8219.1|8204.1|8219.6|8204.6|8219.1|8204.1|6
1687510500000|2023-06-23 08:55:00|8219.2|8204.2|8219.1|8204.1|8224.4|8204.6|8219|8199.2|23
1687510800000|2023-06-23 09:00:00|8219.2|8204.2|8224.3|8199.3|8224.3|8204.6|8219|8198.8|20
1687511100000|2023-06-23 09:05:00|8224.5|8199.5|8220.2|8205.2|8225|8205.2|8219.9|8199.4|19
1687511400000|2023-06-23 09:10:00|8220.3|8205.3|8219.7|8204.7|8220.4|8205.4|8219.6|8204.6|10
1687511700000|2023-06-23 09:15:00|8219.8|8204.8|8219.5|8204.5|8220|8205|8219.4|8204.4|24
1687512000000|2023-06-23 09:20:00|8219.6|8204.6|8218.9|8203.9|8219.8|8204.8|8218.7|8203.7|29
1687512300000|2023-06-23 09:25:00|8219|8204|8218.7|8203.7|8219.2|8204.2|8218.3|8203.3|33
1687512600000|2023-06-23 09:30:00|8218.9|8203.9|8218.9|8203.9|8219.3|8204.3|8218.7|8203.7|12
1687512900000|2023-06-23 09:35:00|8219|8204|8219.7|8204.7|8219.7|8204.7|8219|8204|22
1687513200000|2023-06-23 09:40:00|8219.6|8204.6|8219.3|8204.3|8219.7|8204.7|8218.7|8203.7|26
1687513500000|2023-06-23 09:45:00|8219.4|8204.4|8219.3|8204.3|8219.8|8204.8|8219.3|8204.3|28
1687513800000|2023-06-23 09:50:00|8219.4|8204.4|8219.8|8204.8|8220.7|8205.7|8219.4|8204.4|49
1687514100000|2023-06-23 09:55:00|8219.9|8204.9|8219.3|8204.3|8219.9|8204.9|8219.3|8204.3|18
1687514400000|2023-06-23 10:00:00|8219.5|8204.5|8219.2|8204.2|8219.6|8204.6|8218.8|8203.8|48
1687514700000|2023-06-23 10:05:00|8219.1|8204.1|8219.1|8204.1|8219.2|8204.2|8219.1|8204.1|5
1687515000000|2023-06-23 10:10:00|8219|8204|8218.2|8203.2|8219|8204|8218.2|8203.2|36
1687515300000|2023-06-23 10:15:00|8218.1|8203.1|8217.8|8202.8|8218.1|8203.1|8217.1|8202.1|18
1687515600000|2023-06-23 10:20:00|8217.7|8202.7|8218|8203|8218.3|8203.3|8217.7|8202.7|13
1687515900000|2023-06-23 10:25:00|8218.2|8203.2|8218.4|8203.4|8218.5|8203.5|8217.9|8202.9|28
1687516200000|2023-06-23 10:30:00|8218.5|8203.5|8217.3|8202.3|8218.8|8203.8|8217.3|8202.3|28
1687516500000|2023-06-23 10:35:00|8217.4|8202.4|8222.1|8197.1|8222.3|8202.4|8217.1|8197.1|17
1687516800000|2023-06-23 10:40:00|8222.2|8197.2|8222|8197|8222.5|8202.5|8217.3|8197|20
1687517100000|2023-06-23 10:45:00|8222.1|8197.1|8215.6|8200.6|8222.1|8201.3|8215.5|8196.1|29
1687517400000|2023-06-23 10:50:00|8215.5|8200.5|8215.4|8200.4|8215.7|8200.7|8215.4|8200.4|11
1687517700000|2023-06-23 10:55:00|8215.5|8200.5|8215.3|8200.3|8215.5|8200.5|8215.2|8200.2|10
1687518000000|2023-06-23 11:00:00|8215.4|8200.4|8215|8200|8215.4|8200.4|8214.9|8199.9|24
1687518300000|2023-06-23 11:05:00|8214.9|8199.9|8213.6|8198.6|8214.9|8199.9|8213.5|8198.5|48
1687518600000|2023-06-23 11:10:00|8213.7|8198.7|8213.8|8198.8|8214.2|8199.2|8213.4|8198.4|35
1687518900000|2023-06-23 11:15:00|8213.9|8198.9|8214.4|8199.4|8214.8|8199.8|8213.9|8198.9|26
1687519200000|2023-06-23 11:20:00|8214.5|8199.5|8212.8|8197.8|8218.9|8199.5|8212.7|8193.5|55
1687519500000|2023-06-23 11:25:00|8212.7|8197.7|8217.3|8192.3|8218.2|8198.4|8212.6|8192.3|53
1687519800000|2023-06-23 11:30:00|8217.4|8192.4|8218.2|8193.2|8218.2|8193.2|8217.3|8192.3|15
1687520100000|2023-06-23 11:35:00|8218.3|8193.3|8218.9|8193.9|8218.9|8193.9|8218.3|8193.3|4
1687520400000|2023-06-23 11:40:00|8219|8194|8218.9|8193.9|8219|8194|8218.9|8193.9|2
1687520700000|2023-06-23 11:45:00|8218.7|8193.7|8218.4|8193.4|8218.7|8193.7|8218.4|8193.4|4
1687521000000|2023-06-23 11:50:00|8218.5|8193.5|8217.7|8192.7|8218.5|8193.5|8217.7|8192.7|25
1687521300000|2023-06-23 11:55:00|8217.8|8192.8|8217.8|8192.8|8217.9|8192.9|8217.8|8192.8|3
1687521600000|2023-06-23 12:00:00|8217.9|8192.9|8217.9|8192.9|8217.9|8192.9|8217.7|8192.7|5
1687521900000|2023-06-23 12:05:00|8217.8|8192.8|8212.8|8197.8|8217.9|8197.8|8211.8|8192.5|24
1687522200000|2023-06-23 12:10:00|8212.7|8197.7|8212.5|8197.5|8217.6|8197.7|8211.8|8191.7|23
1687522500000|2023-06-23 12:15:00|8212.9|8197.9|8217.6|8192.6|8217.6|8198.9|8212.5|8192.6|21
1687522800000|2023-06-23 12:20:00|8212.5|8197.5|8212.3|8197.3|8212.6|8197.6|8211.7|8196.7|21
1687523100000|2023-06-23 12:25:00|8212.4|8197.4|8212.4|8197.4|8212.6|8197.6|8212.4|8197.4|10
1687523400000|2023-06-23 12:30:00|8211.9|8196.9|8210.7|8195.7|8211.9|8196.9|8210.7|8195.7|40
1687523700000|2023-06-23 12:35:00|8210.8|8195.8|8210.7|8195.7|8211.1|8196.1|8210.7|8195.7|12
1687524000000|2023-06-23 12:40:00|8211|8196|8211.1|8196.1|8211.8|8196.8|8211|8196|17
1687524300000|2023-06-23 12:45:00|8210.9|8195.9|8210.6|8195.6|8211.2|8196.2|8210.2|8195.2|31
1687524600000|2023-06-23 12:50:00|8210.5|8195.5|8210.9|8195.9|8214.5|8195.9|8209.2|8189.4|47
1687524900000|2023-06-23 12:55:00|8211.1|8196.1|8211.1|8196.1|8211.1|8196.1|8211|8196|3
1687525200000|2023-06-23 13:00:00|8211.2|8196.2|8211|8196|8215.7|8196.2|8210.7|8190.5|16
1687525500000|2023-06-23 13:05:00|8210.9|8195.9|8211.1|8196.1|8211.1|8196.1|8210.9|8195.9|7
1687525800000|2023-06-23 13:10:00|8211|8196|8210.9|8195.9|8211|8196|8210.9|8195.9|2
1687526100000|2023-06-23 13:15:00|8210.8|8195.8|8210.7|8195.7|8210.8|8195.8|8210.3|8195.3|12
1687526400000|2023-06-23 13:20:00|8210.6|8195.6|8210.5|8195.5|8210.6|8195.6|8210.5|8195.5|4
1687526700000|2023-06-23 13:25:00|8210.4|8195.4|8211|8196|8211|8196|8210.4|8195.4|21
1687527000000|2023-06-23 13:30:00|8211.3|8196.3|8211.4|8196.4|8216.4|8196.5|8211.2|8190.8|27
1687527300000|2023-06-23 13:35:00|8211.5|8196.5|8211.9|8196.9|8217|8197|8211.5|8191.7|22
1687527600000|2023-06-23 13:40:00|8212.1|8197.1|8219.6|8194.6|8220|8198|8211.9|8191.9|67
1687527900000|2023-06-23 13:45:00|8219.4|8194.4|8220.4|8195.4|8221|8200.6|8214.2|8192.9|99
1687528200000|2023-06-23 13:50:00|8220.3|8195.3|8222.2|8197.2|8222.4|8197.4|8219.1|8194.1|81
1687528500000|2023-06-23 13:55:00|8222.1|8197.1|8221|8196|8222.2|8197.2|8220.4|8195.4|58
1687528800000|2023-06-23 14:00:00|8221.1|8196.1|8220.1|8195.1|8222.2|8197.2|8220.1|8195.1|52
1687529100000|2023-06-23 14:05:00|8220|8195|8219|8194|8220.2|8195.2|8218.4|8193.4|67
1687529400000|2023-06-23 14:10:00|8219.1|8194.1|8221.1|8196.1|8221.3|8196.3|8218.5|8193.5|60
1687529700000|2023-06-23 14:15:00|8221.3|8196.3|8217.9|8202.9|8222.3|8203|8216.6|8195.8|27
1687530000000|2023-06-23 14:20:00|8218|8203|8223.5|8198.5|8224.2|8203.4|8218|8198.4|33
1687530300000|2023-06-23 14:25:00|8223.4|8198.4|8223.1|8198.1|8223.4|8198.4|8222.5|8197.5|32
1687530600000|2023-06-23 14:30:00|8223|8198|8223.7|8198.7|8224.2|8199.2|8222.8|8197.8|35
1687530900000|2023-06-23 14:35:00|8223.8|8198.8|8223.7|8198.7|8223.9|8198.9|8223.5|8198.5|11
1687531200000|2023-06-23 14:40:00|8223.8|8198.8|8224.2|8199.2|8224.3|8199.3|8223.4|8198.4|15
1687531500000|2023-06-23 14:45:00|8223.8|8198.8|8224.1|8199.1|8224.2|8199.2|8223.8|8198.8|16
1687531800000|2023-06-23 14:50:00|8224.2|8199.2|8224.1|8199.1|8224.2|8199.2|8224.1|8199.1|2
1687532100000|2023-06-23 14:55:00|8224|8199|8219.1|8204.1|8224.1|8204.1|8219.1|8199|4
1687532400000|2023-06-23 15:00:00|8219.2|8204.2|8224.4|8199.4|8224.4|8204.4|8219.2|8199.1|12
1687532700000|2023-06-23 15:05:00|8224.6|8199.6|8224.1|8199.1|8225.2|8200.2|8224.1|8199.1|23
1687533000000|2023-06-23 15:10:00|8224.2|8199.2|8223.2|8198.2|8224.2|8199.2|8223.1|8198.1|17
1687533300000|2023-06-23 15:15:00|8223.3|8198.3|8223.6|8198.6|8224.3|8199.3|8223.3|8198.3|19
1687533600000|2023-06-23 15:20:00|8223.5|8198.5|8222.9|8197.9|8223.6|8203.4|8218.1|8197.9|12
1687533900000|2023-06-23 15:25:00|8217.9|8202.9|8218|8203|8218|8203|8217.7|8202.7|11
1687534200000|2023-06-23 15:30:00|8217.9|8202.9|8221.4|8196.4|8222.7|8202.9|8216|8196.4|23
1687534500000|2023-06-23 15:35:00|8221.2|8196.2|8221|8196|8221.3|8196.3|8220.9|8195.9|15
1687534800000|2023-06-23 15:40:00|8216.1|8201.1|8215.2|8200.2|8220.6|8201.1|8215.2|8195.2|10
1687535100000|2023-06-23 15:45:00|8220.1|8195.1|8220.5|8195.5|8220.5|8195.5|8220|8195|15
1687535400000|2023-06-23 15:50:00|8220.6|8195.6|8219|8194|8220.6|8195.6|8219|8194|24
1687535700000|2023-06-23 15:55:00|8219.1|8194.1|8219|8194|8219.1|8194.1|8218.9|8193.9|6
1687536000000|2023-06-23 16:00:00|8219.1|8194.1|8219.8|8194.8|8219.9|8194.9|8219.1|8194.1|15
1687536300000|2023-06-23 16:05:00|8219.7|8194.7|8219.8|8194.8|8219.8|8194.8|8219.6|8194.6|6
1687536600000|2023-06-23 16:10:00|8219.9|8194.9|8219.9|8194.9|8220|8195|8219.9|8194.9|5
1687536900000|2023-06-23 16:15:00|8219.6|8194.6|8217.6|8192.6|8219.6|8198.7|8213.3|8192.6|23
1687537200000|2023-06-23 16:20:00|8217.7|8192.7|8212.6|8197.6|8217.8|8197.6|8212.6|8192.5|9
1687537500000|2023-06-23 16:25:00|8212.7|8197.7|8213.9|8198.9|8218.6|8198.9|8212.5|8192.8|32
1687537800000|2023-06-23 16:30:00|8218.8|8193.8|8218.6|8193.6|8218.8|8198.6|8213.6|8193.5|17
1687538100000|2023-06-23 16:35:00|8218.5|8193.5|8218.6|8193.6|8218.9|8193.9|8218.5|8193.5|10
1687538400000|2023-06-23 16:40:00|8218.7|8193.7|8213.6|8198.6|8218.7|8198.6|8213.6|8193.5|4
1687538700000|2023-06-23 16:45:00|8213.7|8198.7|8218.7|8193.7|8218.8|8198.9|8213.7|8193.6|12
1687539000000|2023-06-23 16:50:00|8218.6|8193.6|8218.7|8193.7|8218.8|8193.8|8218.6|8193.6|6
1687539300000|2023-06-23 16:55:00|8218.6|8193.6|8218.5|8193.5|8218.6|8193.6|8218.5|8193.5|4
1687539600000|2023-06-23 17:00:00|8218.4|8193.4|8213.4|8198.4|8218.5|8198.4|8213.3|8193.2|15
1687539900000|2023-06-23 17:05:00|8218.4|8193.4|8213.4|8198.4|8218.4|8198.4|8213.4|8193.2|4
1687540200000|2023-06-23 17:10:00|8213.3|8198.3|8213.1|8198.1|8213.5|8198.5|8213.1|8198.1|27
1687540500000|2023-06-23 17:15:00|8213.2|8198.2|8217.9|8192.9|8218.4|8198.2|8212.7|8192.8|15
1687540800000|2023-06-23 17:20:00|8218|8193|8217.7|8192.7|8218|8193|8217.5|8192.5|12
1687541100000|2023-06-23 17:25:00|8217.8|8192.8|8218|8193|8218|8193|8217.8|8192.8|4
1687541400000|2023-06-23 17:30:00|8217.9|8192.9|8217.9|8192.9|8217.9|8192.9|8217.8|8192.8|5
1687542300000|2023-06-23 17:45:00|8217.8|8192.8|8217.9|8192.9|8217.9|8192.9|8217.8|8192.8|2
1687542600000|2023-06-23 17:50:00|8218|8193|8212.4|8197.4|8218|8197.9|8212.4|8192.4|28
1687542900000|2023-06-23 17:55:00|8212.3|8197.3|8212.2|8197.2|8212.5|8197.5|8212.2|8197.2|12
1687543200000|2023-06-23 18:00:00|8212.3|8197.3|8217|8192|8217|8197.3|8212.1|8192|5
1687543500000|2023-06-23 18:05:00|8217.1|8192.1|8217.1|8192.1|8217.1|8192.1|8217.1|8192.1|1
1687543800000|2023-06-23 18:10:00|8217|8192|8217|8192|8217|8192|8217|8192|1
1687544100000|2023-06-23 18:15:00|8217.1|8192.1|8217.1|8192.1|8217.3|8192.3|8217|8192|9
1687544400000|2023-06-23 18:20:00|8217|8192|8216.5|8191.5|8217|8192|8216.5|8191.5|5
1687545000000|2023-06-23 18:30:00|8216.6|8191.6|8216.5|8191.5|8216.6|8191.6|8216.5|8191.5|2
1687545300000|2023-06-23 18:35:00|8216.6|8191.6|8216.6|8191.6|8216.6|8191.6|8216.6|8191.6|1
1687545900000|2023-06-23 18:45:00|8216.4|8191.4|8215.9|8190.9|8216.4|8191.4|8215.9|8190.9|6
1687546200000|2023-06-23 18:50:00|8215.8|8190.8|8215.8|8190.8|8216.7|8191.7|8215.7|8190.7|16
1687546500000|2023-06-23 18:55:00|8215.9|8190.9|8215.4|8190.4|8215.9|8190.9|8215.4|8190.4|6
1687546800000|2023-06-23 19:00:00|8215.5|8190.5|8215.3|8190.3|8215.6|8190.6|8215.1|8190.1|19
1687547100000|2023-06-23 19:05:00|8215.2|8190.2|8215.2|8190.2|8215.3|8190.3|8215.1|8190.1|5
1687547400000|2023-06-23 19:10:00|8215.1|8190.1|8214.8|8189.8|8215.1|8190.1|8214.5|8189.5|10
1687547700000|2023-06-23 19:15:00|8214.9|8189.9|8215.2|8190.2|8215.3|8190.3|8214.8|8189.8|27
1687548000000|2023-06-23 19:20:00|8215.4|8190.4|8215.8|8190.8|8215.9|8190.9|8215.4|8190.4|12
1687548300000|2023-06-23 19:25:00|8215.9|8190.9|8216.2|8191.2|8216.2|8191.2|8215.1|8190.1|21
1687548600000|2023-06-23 19:30:00|8216.1|8191.1|8216.1|8191.1|8216.2|8191.2|8216.1|8191.1|3
1687549200000|2023-06-23 19:40:00|8216.2|8191.2|8216.4|8191.4|8216.5|8191.5|8215.6|8190.6|14
1687549500000|2023-06-23 19:45:00|8216.5|8191.5|8216.4|8191.4|8216.5|8191.5|8216.3|8191.3|10
1687549800000|2023-06-23 19:50:00|8216.3|8191.3|8216.2|8191.2|8216.3|8191.3|8216.1|8191.1|6
1687550100000|2023-06-23 19:55:00|8216.3|8191.3|8216.2|8191.2|8216.3|8191.3|8216.1|8191.1|6
1687737600000|2023-06-26 00:00:00|8217.2|8188.2|8217.2|8188.2|8217.2|8188.2|8217.2|8188.2|1
1687741200000|2023-06-26 01:00:00|8216.4|8191.4|8216.4|8191.4|8216.4|8191.4|8216.3|8191.3|3
1687741500000|2023-06-26 01:05:00|8216.5|8191.5|8216.5|8191.5|8217.9|8192.9|8215.7|8190.7|62
1687741800000|2023-06-26 01:10:00|8216.6|8191.6|8216.6|8191.6|8217|8192|8216|8191|54
1687742100000|2023-06-26 01:15:00|8216.5|8191.5|8215.8|8190.8|8218.5|8193.5|8215.3|8190.3|94
1687742400000|2023-06-26 01:20:00|8215.6|8190.6|8215.8|8190.8|8215.9|8190.9|8215.3|8190.3|27
1687742700000|2023-06-26 01:25:00|8215.9|8190.9|8218.8|8193.8|8219.7|8194.7|8215.9|8190.9|49
1687743000000|2023-06-26 01:30:00|8218.7|8193.7|8219.3|8194.3|8219.5|8194.5|8218.5|8193.5|41
1687743300000|2023-06-26 01:35:00|8219.2|8194.2|8218.7|8193.7|8219.4|8194.4|8218.7|8193.7|28
1687743600000|2023-06-26 01:40:00|8218.8|8193.8|8219.1|8194.1|8219.2|8194.2|8218.6|8193.6|48
1687743900000|2023-06-26 01:45:00|8219.2|8194.2|8219|8194|8220.1|8195.1|8218.1|8193.1|33
1687744200000|2023-06-26 01:50:00|8219.1|8194.1|8219.1|8194.1|8219.3|8194.3|8219|8194|9
1687744500000|2023-06-26 01:55:00|8219.2|8194.2|8219.7|8194.7|8219.7|8194.7|8219.2|8194.2|6
1687744800000|2023-06-26 02:00:00|8219.6|8194.6|8220.3|8195.3|8221.7|8196.7|8219.6|8194.6|34
1687745100000|2023-06-26 02:05:00|8220.5|8195.5|8221.2|8196.2|8221.2|8196.2|8220.5|8195.5|7
1687745400000|2023-06-26 02:10:00|8221.1|8196.1|8221.4|8196.4|8221.4|8196.4|8220.9|8195.9|5
1687745700000|2023-06-26 02:15:00|8221.5|8196.5|8219.4|8194.4|8221.8|8196.8|8219.2|8194.2|42
1687746000000|2023-06-26 02:20:00|8219.5|8194.5|8219.6|8194.6|8219.7|8194.7|8219.5|8194.5|6
1687746300000|2023-06-26 02:25:00|8219.7|8194.7|8219.7|8194.7|8219.8|8194.8|8219.7|8194.7|3
1687746600000|2023-06-26 02:30:00|8219.8|8194.8|8219.9|8194.9|8219.9|8194.9|8219.8|8194.8|2
1687746900000|2023-06-26 02:35:00|8219.8|8194.8|8219.3|8194.3|8219.8|8194.8|8219.3|8194.3|5
1687747200000|2023-06-26 02:40:00|8219.2|8194.2|8219.2|8194.2|8219.2|8194.2|8219.2|8194.2|1
1687747500000|2023-06-26 02:45:00|8219.4|8194.4|8219.3|8194.3|8219.8|8194.8|8219.1|8194.1|11
1687747800000|2023-06-26 02:50:00|8219.4|8194.4|8219.6|8194.6|8219.7|8194.7|8219.4|8194.4|5
1687748100000|2023-06-26 02:55:00|8219.7|8194.7|8219.9|8194.9|8219.9|8194.9|8219.7|8194.7|3
1687748400000|2023-06-26 03:00:00|8220|8195|8220.2|8195.2|8220.3|8195.3|8220|8195|5
1687748700000|2023-06-26 03:05:00|8220.1|8195.1|8220.5|8195.5|8221|8196|8220|8195|82
1687749000000|2023-06-26 03:10:00|8220.6|8195.6|8220.5|8195.5|8220.7|8195.7|8219.7|8194.7|71
1687749300000|2023-06-26 03:15:00|8220.4|8195.4|8220.3|8195.3|8220.5|8195.5|8220.2|8195.2|60
1687749600000|2023-06-26 03:20:00|8219.7|8194.7|8219.9|8194.9|8220.1|8195.1|8219.6|8194.6|9
1687749900000|2023-06-26 03:25:00|8219.8|8194.8|8220.1|8195.1|8220.1|8195.1|8219.8|8194.8|33
1687750200000|2023-06-26 03:30:00|8220.2|8195.2|8218.3|8193.3|8221.2|8196.2|8218|8193|77
1687750500000|2023-06-26 03:35:00|8218.2|8193.2|8218.8|8193.8|8219|8194|8218|8193|38
1687750800000|2023-06-26 03:40:00|8218.7|8193.7|8218.3|8193.3|8218.8|8198.7|8213.7|8192.9|58
1687751100000|2023-06-26 03:45:00|8218.5|8193.5|8218.3|8193.3|8219|8194|8218.1|8193.1|29
1687751400000|2023-06-26 03:50:00|8218.2|8193.2|8212.4|8197.4|8218.2|8198.4|8212.2|8193.2|27
1687751700000|2023-06-26 03:55:00|8212.3|8197.3|8211.7|8196.7|8212.3|8197.3|8211.3|8196.3|48
1687752000000|2023-06-26 04:00:00|8211.6|8196.6|8212.1|8197.1|8212.4|8197.4|8211.5|8196.5|37
1687752300000|2023-06-26 04:05:00|8212|8197|8212.3|8197.3|8212.4|8197.4|8211.6|8196.6|25
1687752600000|2023-06-26 04:10:00|8212|8197|8211.7|8196.7|8212.1|8197.1|8211.5|8196.5|32
1687752900000|2023-06-26 04:15:00|8211.6|8196.6|8211|8196|8211.6|8196.6|8210.4|8195.4|30
1687753200000|2023-06-26 04:20:00|8210.9|8195.9|8211.1|8196.1|8211.4|8196.4|8210.8|8195.8|17
1687753500000|2023-06-26 04:25:00|8211.2|8196.2|8211.1|8196.1|8211.2|8196.2|8210.8|8195.8|16
1687753800000|2023-06-26 04:30:00|8211.2|8196.2|8212.1|8197.1|8212.3|8197.3|8211.2|8196.2|23
1687754100000|2023-06-26 04:35:00|8212|8197|8211.2|8196.2|8212|8197|8211.2|8196.2|11
1687754400000|2023-06-26 04:40:00|8211.1|8196.1|8211.1|8196.1|8211.3|8196.3|8210.7|8195.7|14
1687754700000|2023-06-26 04:45:00|8211.2|8196.2|8210.2|8195.2|8211.3|8196.3|8209.8|8194.8|36
1687755000000|2023-06-26 04:50:00|8210.1|8195.1|8210.7|8195.7|8210.8|8195.8|8209.6|8194.6|32
1687755300000|2023-06-26 04:55:00|8210.8|8195.8|8210.9|8195.9|8210.9|8195.9|8210.8|8195.8|2
1687755600000|2023-06-26 05:00:00|8211|8196|8211.2|8196.2|8211.4|8196.4|8210.9|8195.9|20
1687755900000|2023-06-26 05:05:00|8211.3|8196.3|8211.2|8196.2|8211.3|8196.3|8210.5|8195.5|42
1687756200000|2023-06-26 05:10:00|8211.1|8196.1|8210.6|8195.6|8211.5|8196.5|8210.6|8195.6|31
1687756500000|2023-06-26 05:15:00|8210.7|8195.7|8210.7|8195.7|8211|8196|8210.7|8195.7|11
1687756800000|2023-06-26 05:20:00|8210.8|8195.8|8211.1|8196.1|8211.2|8196.2|8210.5|8195.5|36
1687757100000|2023-06-26 05:25:00|8211|8196|8211|8196|8211.1|8196.1|8210.9|8195.9|19
1687757400000|2023-06-26 05:30:00|8210.8|8195.8|8210.6|8195.6|8211.1|8196.1|8210.2|8195.2|17
1687757700000|2023-06-26 05:35:00|8210.7|8195.7|8211|8196|8211|8196|8210.7|8195.7|21
1687758000000|2023-06-26 05:40:00|8211.1|8196.1|8211.6|8196.6|8211.7|8196.7|8210.7|8195.7|29
1687758300000|2023-06-26 05:45:00|8211.8|8196.8|8211.7|8196.7|8212.2|8197.2|8211.7|8196.7|20
1687758600000|2023-06-26 05:50:00|8211.6|8196.6|8211.3|8196.3|8211.6|8196.6|8211|8196|22
1687758900000|2023-06-26 05:55:00|8211.4|8196.4|8212.1|8197.1|8212.2|8197.2|8211.3|8196.3|24
1687759200000|2023-06-26 06:00:00|8212.2|8197.2|8212|8197|8212.2|8197.2|8211.5|8196.5|35
1687759500000|2023-06-26 06:05:00|8212.1|8197.1|8212.1|8197.1|8212.3|8197.3|8212.1|8197.1|5
1687759800000|2023-06-26 06:10:00|8212|8197|8212.5|8197.5|8212.7|8197.7|8211.8|8196.8|36
1687760100000|2023-06-26 06:15:00|8212.6|8197.6|8213.3|8198.3|8213.5|8198.5|8212.6|8197.6|31
1687760400000|2023-06-26 06:20:00|8213.4|8198.4|8214.2|8199.2|8214.8|8199.8|8213.4|8198.4|56
1687760700000|2023-06-26 06:25:00|8214.3|8199.3|8214.2|8199.2|8219.1|8199.7|8214.1|8194.1|29
1687761000000|2023-06-26 06:30:00|8214.3|8199.3|8214.5|8199.5|8214.7|8199.7|8214|8199|29
1687761300000|2023-06-26 06:35:00|8214.4|8199.4|8216|8201|8216|8201|8214.4|8199.4|21
1687761600000|2023-06-26 06:40:00|8215.9|8200.9|8216.5|8201.5|8216.8|8201.8|8215.9|8200.9|32
1687761900000|2023-06-26 06:45:00|8216.4|8201.4|8216.5|8201.5|8216.7|8201.7|8215.9|8200.9|48
1687762200000|2023-06-26 06:50:00|8216.4|8201.4|8217.8|8202.8|8218.1|8203.1|8216.4|8201.4|44
1687762500000|2023-06-26 06:55:00|8217.7|8202.7|8217.6|8202.6|8222.4|8203.1|8217.3|8197.4|36
1687762800000|2023-06-26 07:00:00|8217.5|8202.5|8216.1|8201.1|8217.5|8202.5|8216|8201|30
1687763100000|2023-06-26 07:05:00|8216.1|8201.1|8215.8|8200.8|8217.2|8202.2|8215.8|8200.8|44
1687763400000|2023-06-26 07:10:00|8215.9|8200.9|8216.5|8201.5|8216.5|8201.5|8215.8|8200.8|19
1687763700000|2023-06-26 07:15:00|8216.3|8201.3|8216.9|8201.9|8217|8202|8215.8|8200.8|38
1687764000000|2023-06-26 07:20:00|8216.8|8201.8|8215.9|8200.9|8217|8202|8215|8200|32
1687764300000|2023-06-26 07:25:00|8215.8|8200.8|8217|8202|8217|8202|8215.8|8200.8|28
1687764600000|2023-06-26 07:30:00|8216.9|8201.9|8217.9|8202.9|8218.1|8203.1|8216.9|8201.9|31
1687764900000|2023-06-26 07:35:00|8218|8203|8218|8203|8218.5|8203.5|8217.9|8202.9|79
1687765200000|2023-06-26 07:40:00|8218.1|8203.1|8217.8|8202.8|8218.2|8203.2|8217.2|8202.2|44
1687765500000|2023-06-26 07:45:00|8217.9|8202.9|8217.8|8202.8|8218.8|8203.8|8217.7|8202.7|51
1687765800000|2023-06-26 07:50:00|8217.9|8202.9|8217.5|8202.5|8217.9|8202.9|8217.5|8202.5|22
1687766100000|2023-06-26 07:55:00|8217.2|8202.2|8222.5|8197.5|8222.5|8202.2|8216.8|8197|13
1687766400000|2023-06-26 08:00:00|8222.6|8197.6|8219|8204|8223.7|8204.2|8218.4|8197.5|36
1687766700000|2023-06-26 08:05:00|8219.1|8204.1|8220.5|8205.5|8220.7|8205.7|8218.9|8203.9|69
1687767000000|2023-06-26 08:10:00|8220.6|8205.6|8219.7|8204.7|8220.6|8205.6|8218.3|8203.3|56
1687767300000|2023-06-26 08:15:00|8219.8|8204.8|8218.5|8203.5|8219.9|8204.9|8218.4|8203.4|50
1687767600000|2023-06-26 08:20:00|8218.6|8203.6|8217.3|8202.3|8218.8|8203.8|8217.3|8202.3|37
1687767900000|2023-06-26 08:25:00|8217.2|8202.2|8216.4|8201.4|8217.3|8202.3|8216.1|8201.1|33
1687768200000|2023-06-26 08:30:00|8216.3|8201.3|8216|8201|8216.4|8201.4|8215.2|8200.2|42
1687768500000|2023-06-26 08:35:00|8215.9|8200.9|8215.7|8200.7|8216.1|8201.1|8215.7|8200.7|19
1687768800000|2023-06-26 08:40:00|8215.8|8200.8|8216.4|8201.4|8216.4|8201.4|8215.7|8200.7|13
1687769100000|2023-06-26 08:45:00|8216.3|8201.3|8216.6|8201.6|8216.6|8201.6|8216.1|8201.1|24
1687769400000|2023-06-26 08:50:00|8216.5|8201.5|8217.4|8202.4|8217.6|8202.6|8216.5|8201.5|42
1687769700000|2023-06-26 08:55:00|8217.3|8202.3|8217.2|8202.2|8217.4|8202.4|8217.1|8202.1|10
1687770000000|2023-06-26 09:00:00|8217.3|8202.3|8217.3|8202.3|8217.4|8202.4|8216.8|8201.8|26
1687770300000|2023-06-26 09:05:00|8217.4|8202.4|8217.9|8202.9|8218.1|8203.1|8217.3|8202.3|51
1687770600000|2023-06-26 09:10:00|8218|8203|8217.4|8202.4|8218|8203|8217.1|8202.1|27
1687770900000|2023-06-26 09:15:00|8217.2|8202.2|8217.9|8202.9|8217.9|8202.9|8217.1|8202.1|23
1687771200000|2023-06-26 09:20:00|8217.7|8202.7|8219.8|8204.8|8219.8|8204.8|8217.6|8202.6|46
1687771500000|2023-06-26 09:25:00|8219.7|8204.7|8220.4|8205.4|8220.7|8205.7|8219.3|8204.3|32
1687771800000|2023-06-26 09:30:00|8220.5|8205.5|8221.1|8206.1|8221.1|8206.1|8220.4|8205.4|18
1687772100000|2023-06-26 09:35:00|8221|8206|8220.5|8205.5|8221.1|8206.1|8220.4|8205.4|35
1687772400000|2023-06-26 09:40:00|8220.4|8205.4|8221.2|8206.2|8221.3|8206.3|8220.4|8205.4|20
1687772700000|2023-06-26 09:45:00|8221.3|8206.3|8221.3|8206.3|8221.3|8206.3|8220.9|8205.9|11
1687773000000|2023-06-26 09:50:00|8221.2|8206.2|8220.7|8205.7|8221.2|8206.2|8220.4|8205.4|24
1687773300000|2023-06-26 09:55:00|8220.6|8205.6|8221.8|8206.8|8222|8207|8220.1|8205.1|29
1687773600000|2023-06-26 10:00:00|8221.9|8206.9|8222.3|8207.3|8222.8|8207.8|8221|8206|44
1687773900000|2023-06-26 10:05:00|8222.2|8207.2|8220.9|8205.9|8222.2|8207.2|8220.9|8205.9|18
1687774200000|2023-06-26 10:10:00|8220.8|8205.8|8220.8|8205.8|8220.9|8205.9|8220.6|8205.6|16
1687774500000|2023-06-26 10:15:00|8220.9|8205.9|8221|8206|8221.4|8206.4|8220.9|8205.9|25
1687774800000|2023-06-26 10:20:00|8221.1|8206.1|8221|8206|8221.1|8206.1|8220.9|8205.9|4
1687775100000|2023-06-26 10:25:00|8220.9|8205.9|8220.3|8205.3|8220.9|8205.9|8220.2|8205.2|31
1687775400000|2023-06-26 10:30:00|8220.2|8205.2|8220.7|8205.7|8220.8|8205.8|8220.2|8205.2|29
1687775700000|2023-06-26 10:35:00|8220.8|8205.8|8220.7|8205.7|8220.9|8205.9|8220.6|8205.6|24
1687776000000|2023-06-26 10:40:00|8220.6|8205.6|8221|8206|8226.2|8206|8220.5|8201.1|56
1687776300000|2023-06-26 10:45:00|8220.9|8205.9|8226.2|8201.2|8226.6|8206|8220.8|8201|42
1687776600000|2023-06-26 10:50:00|8226.3|8201.3|8221|8206|8226.3|8206|8220.6|8200.9|27
1687776900000|2023-06-26 10:55:00|8220.9|8205.9|8220.9|8205.9|8221|8206|8220.7|8205.7|13
1687777200000|2023-06-26 11:00:00|8220.8|8205.8|8220.7|8205.7|8225.7|8206|8220.6|8200.6|31
1687777500000|2023-06-26 11:05:00|8220.8|8205.8|8220.2|8205.2|8225.7|8205.8|8219.9|8200.1|16
1687777800000|2023-06-26 11:10:00|8220.1|8205.1|8219.9|8204.9|8220.4|8205.4|8219.9|8204.9|16
1687778100000|2023-06-26 11:15:00|8219.6|8204.6|8219.6|8204.6|8219.9|8204.9|8219.3|8204.3|20
1687778400000|2023-06-26 11:20:00|8219.5|8204.5|8219.9|8204.9|8220.5|8205.5|8219.5|8204.5|34
1687778700000|2023-06-26 11:25:00|8220|8205|8220.8|8205.8|8220.8|8205.8|8219.4|8204.4|31
1687779000000|2023-06-26 11:30:00|8220.9|8205.9|8229.4|8204.4|8229.5|8208.1|8220.8|8202.7|24
1687779300000|2023-06-26 11:35:00|8229.3|8204.3|8226.4|8201.4|8229.3|8204.3|8226.4|8201.4|40
1687779600000|2023-06-26 11:40:00|8226.5|8201.5|8226.5|8201.5|8226.5|8201.5|8226.3|8201.3|5
1687779900000|2023-06-26 11:45:00|8226.6|8201.6|8226.3|8201.3|8226.7|8201.7|8226.3|8201.3|6
1687780200000|2023-06-26 11:50:00|8226.1|8201.1|8219.2|8204.2|8226.1|8205|8219|8199.6|29
1687780500000|2023-06-26 11:55:00|8219.1|8204.1|8223|8198|8223.3|8204.1|8218.3|8197.9|18
1687780800000|2023-06-26 12:00:00|8223.1|8198.1|8218.7|8203.7|8223.2|8203.9|8217.7|8197.6|17
1687781100000|2023-06-26 12:05:00|8218.8|8203.8|8218.7|8203.7|8218.8|8203.8|8218.5|8203.5|10
1687781400000|2023-06-26 12:10:00|8218.6|8203.6|8218.5|8203.5|8218.6|8203.6|8218.1|8203.1|20
1687781700000|2023-06-26 12:15:00|8218.7|8203.7|8219.1|8204.1|8219.1|8204.1|8218.2|8203.2|44
1687782000000|2023-06-26 12:20:00|8218.9|8203.9|8219.4|8204.4|8224.6|8204.9|8218.6|8198.7|46
1687782300000|2023-06-26 12:25:00|8224.3|8199.3|8219.4|8204.4|8224.8|8204.4|8219.3|8199.2|20
1687782600000|2023-06-26 12:30:00|8219.5|8204.5|8219.2|8204.2|8219.9|8204.9|8219.2|8204.2|14
1687782900000|2023-06-26 12:35:00|8219.1|8204.1|8218.3|8203.3|8219.1|8204.1|8218.3|8203.3|29
1687783200000|2023-06-26 12:40:00|8218.4|8203.4|8218.2|8203.2|8218.6|8203.6|8218.2|8203.2|7
1687783500000|2023-06-26 12:45:00|8218.4|8203.4|8218|8203|8218.5|8203.5|8218|8203|14
1687783800000|2023-06-26 12:50:00|8218.1|8203.1|8218|8203|8218.3|8203.3|8218|8203|5
1687784100000|2023-06-26 12:55:00|8218.1|8203.1|8218.1|8203.1|8218.2|8203.2|8218|8203|5
1687784400000|2023-06-26 13:00:00|8218.2|8203.2|8218.9|8203.9|8218.9|8203.9|8218.2|8203.2|11
1687784700000|2023-06-26 13:05:00|8218.8|8203.8|8219.1|8204.1|8219.1|8204.1|8218.8|8203.8|8
1687785000000|2023-06-26 13:10:00|8219|8204|8219|8204|8219.2|8204.2|8219|8204|5
1687785300000|2023-06-26 13:15:00|8224.2|8199.2|8218.8|8203.8|8224.2|8204.7|8218.8|8199|14
1687785600000|2023-06-26 13:20:00|8218.6|8203.6|8217.8|8202.8|8222.6|8203.7|8217|8197.6|27
1687785900000|2023-06-26 13:25:00|8217.9|8202.9|8218.3|8203.3|8222.9|8203.3|8216.8|8197.9|33
1687786200000|2023-06-26 13:30:00|8218.4|8203.4|8223.4|8198.4|8223.6|8204.4|8218|8198|43
1687786500000|2023-06-26 13:35:00|8218.6|8203.6|8222.3|8197.3|8223.5|8203.6|8218.6|8196.6|60
1687786800000|2023-06-26 13:40:00|8222.4|8197.4|8221.3|8196.3|8222.6|8197.6|8221.2|8196.2|26
1687787100000|2023-06-26 13:45:00|8221.4|8196.4|8217.4|8202.4|8221.7|8202.9|8216.7|8196.1|31
1687787400000|2023-06-26 13:50:00|8217.3|8202.3|8217.4|8202.4|8222.1|8202.6|8217|8196.8|26
1687787700000|2023-06-26 13:55:00|8217.3|8202.3|8216.7|8201.7|8217.5|8202.5|8216.7|8201.7|12
1687788000000|2023-06-26 14:00:00|8216.8|8201.8|8217.5|8202.5|8217.9|8202.9|8216.7|8201.7|35
1687788300000|2023-06-26 14:05:00|8217.2|8202.2|8221.1|8196.1|8221.5|8202.2|8216.6|8195.9|22
1687788600000|2023-06-26 14:10:00|8221.2|8196.2|8221.4|8196.4|8222.2|8197.2|8221.2|8196.2|22
1687788900000|2023-06-26 14:15:00|8221.5|8196.5|8222|8197|8222|8197|8221.4|8196.4|11
1687789200000|2023-06-26 14:20:00|8222.1|8197.1|8222.1|8197.1|8222.3|8202.2|8217.1|8196.9|14
1687789500000|2023-06-26 14:25:00|8222.3|8197.3|8218|8203|8222.8|8203|8217.7|8197.3|18
1687789800000|2023-06-26 14:30:00|8218.1|8203.1|8217.3|8202.3|8218.1|8203.1|8217.3|8202.3|21
1687790100000|2023-06-26 14:35:00|8217.4|8202.4|8218.8|8203.8|8218.8|8203.8|8217.4|8202.4|17
1687790400000|2023-06-26 14:40:00|8218.9|8203.9|8219.9|8204.9|8220|8205|8218.9|8203.9|13
1687790700000|2023-06-26 14:45:00|8219.8|8204.8|8219.2|8204.2|8220|8205|8219.2|8204.2|8
1687791000000|2023-06-26 14:50:00|8218.9|8203.9|8223.3|8198.3|8223.8|8203.9|8218.5|8198.3|27
1687791300000|2023-06-26 14:55:00|8223.2|8198.2|8218.2|8203.2|8223.2|8203.4|8218.1|8198.1|12
1687791600000|2023-06-26 15:00:00|8218.3|8203.3|8218.3|8203.3|8218.6|8203.6|8218.2|8203.2|24
1687791900000|2023-06-26 15:05:00|8218.2|8203.2|8218.2|8203.2|8218.2|8203.2|8217.8|8202.8|16
1687792200000|2023-06-26 15:10:00|8218.1|8203.1|8218|8203|8218.1|8203.1|8218|8203|2
1687792500000|2023-06-26 15:15:00|8217.9|8202.9|8217.9|8202.9|8218|8203|8217.7|8202.7|19
1687792800000|2023-06-26 15:20:00|8217.8|8202.8|8218.2|8203.2|8218.7|8203.7|8217.8|8202.8|18
1687793100000|2023-06-26 15:25:00|8218.4|8203.4|8218.4|8203.4|8218.6|8203.6|8218.3|8203.3|13
1687793400000|2023-06-26 15:30:00|8218.3|8203.3|8219.1|8204.1|8219.2|8204.2|8218.2|8203.2|22
1687793700000|2023-06-26 15:35:00|8219.2|8204.2|8220.2|8205.2|8220.5|8205.5|8219.2|8204.2|17
1687794000000|2023-06-26 15:40:00|8220.3|8205.3|8220.5|8205.5|8220.6|8205.6|8220.3|8205.3|5
1687794300000|2023-06-26 15:45:00|8220.4|8205.4|8220.1|8205.1|8220.5|8205.5|8220.1|8205.1|4
1687794600000|2023-06-26 15:50:00|8225|8200|8220|8205|8225|8205|8219.4|8199.9|14
1687794900000|2023-06-26 15:55:00|8219.4|8204.4|8219|8204|8219.4|8204.4|8218.9|8203.9|5
1687795200000|2023-06-26 16:00:00|8219.2|8204.2|8219.4|8204.4|8219.4|8204.4|8219.2|8204.2|3
1687795500000|2023-06-26 16:05:00|8219.3|8204.3|8219.3|8204.3|8219.3|8204.3|8219.3|8204.3|1
1687795800000|2023-06-26 16:10:00|8219.4|8204.4|8219.3|8204.3|8219.4|8204.4|8219.3|8204.3|8
1687796100000|2023-06-26 16:15:00|8219.4|8204.4|8218.9|8203.9|8224.2|8204.4|8218.7|8197.8|21
1687796400000|2023-06-26 16:20:00|8219|8204|8219|8204|8219|8204|8218.9|8203.9|3
1687796700000|2023-06-26 16:25:00|8219.1|8204.1|8219.3|8204.3|8224.1|8204.4|8218.9|8198.9|19
1687797000000|2023-06-26 16:30:00|8219.4|8204.4|8219.3|8204.3|8219.4|8204.4|8219.1|8204.1|28
1687797300000|2023-06-26 16:35:00|8219.2|8204.2|8219.4|8204.4|8219.4|8204.4|8219.2|8204.2|15
1687797600000|2023-06-26 16:40:00|8224.3|8199.3|8224|8199|8224.5|8199.5|8224|8199|13
1687797900000|2023-06-26 16:45:00|8224.1|8199.1|8217.6|8202.6|8224.1|8203.2|8217.5|8198|33
1687798200000|2023-06-26 16:50:00|8217.5|8202.5|8216.6|8201.6|8217.6|8202.6|8216.5|8201.5|34
1687798500000|2023-06-26 16:55:00|8216.7|8201.7|8215.6|8200.6|8216.8|8201.8|8215.5|8200.5|28
1687798800000|2023-06-26 17:00:00|8215.5|8200.5|8215.3|8200.3|8215.5|8200.5|8215.2|8200.2|8
1687799100000|2023-06-26 17:05:00|8215.4|8200.4|8215.1|8200.1|8215.4|8200.4|8215.1|8200.1|10
1687799400000|2023-06-26 17:10:00|8219|8194|8219.2|8194.2|8219.4|8199.5|8214|8193.8|17
1687799700000|2023-06-26 17:15:00|8219|8194|8219.5|8194.5|8219.5|8194.5|8219|8194|15
1687800000000|2023-06-26 17:20:00|8219.4|8194.4|8219.4|8194.4|8219.8|8199.5|8214.5|8194.2|17
1687800300000|2023-06-26 17:25:00|8219.3|8194.3|8219.6|8194.6|8219.8|8194.8|8219.2|8194.2|24
1687800600000|2023-06-26 17:30:00|8219.5|8194.5|8215.4|8200.4|8220.3|8200.4|8214.9|8194.2|17
1687800900000|2023-06-26 17:35:00|8215.3|8200.3|8214.5|8199.5|8215.3|8200.3|8214.4|8199.4|15
1687801200000|2023-06-26 17:40:00|8214.7|8199.7|8215.8|8200.8|8215.8|8200.8|8214.7|8199.7|7
1687801500000|2023-06-26 17:45:00|8215.7|8200.7|8215.8|8200.8|8215.8|8200.8|8215.7|8200.7|2
1687801800000|2023-06-26 17:50:00|8215.7|8200.7|8215.8|8200.8|8215.8|8200.8|8215.7|8200.7|2
1687802100000|2023-06-26 17:55:00|8215.9|8200.9|8223.5|8198.5|8223.5|8201.7|8215.9|8197.5|13
1687802400000|2023-06-26 18:00:00|8223.6|8198.6|8223.4|8198.4|8223.7|8198.7|8223.4|8198.4|26
1687802700000|2023-06-26 18:05:00|8223.3|8198.3|8223.4|8198.4|8223.4|8198.4|8223.3|8198.3|2
1687803000000|2023-06-26 18:10:00|8223.3|8198.3|8223.4|8198.4|8223.4|8198.4|8223.3|8198.3|4
1687804200000|2023-06-26 18:30:00|8223.1|8198.1|8223|8198|8223.1|8198.1|8222.9|8197.9|3
1687804500000|2023-06-26 18:35:00|8222.3|8197.3|8222.3|8197.3|8222.8|8202.5|8217.5|8197.1|25
1687804800000|2023-06-26 18:40:00|8222.2|8197.2|8222.1|8197.1|8222.2|8197.2|8222|8197|3
1687805100000|2023-06-26 18:45:00|8217.2|8202.2|8221.7|8196.7|8222.1|8202.5|8217.2|8196.7|11
1687805400000|2023-06-26 18:50:00|8221.8|8196.8|8216.2|8201.2|8221.8|8201.2|8216.1|8196.1|13
1687805700000|2023-06-26 18:55:00|8216.3|8201.3|8216|8201|8221.2|8201.3|8216|8196.1|11
1687806000000|2023-06-26 19:00:00|8216.1|8201.1|8215.9|8200.9|8221|8201.1|8215.9|8195.8|32
1687806300000|2023-06-26 19:05:00|8216|8201|8216.1|8201.1|8216.1|8201.1|8216|8201|4
1687806600000|2023-06-26 19:10:00|8216.2|8201.2|8217.1|8202.1|8217.1|8202.1|8216|8201|11
1687806900000|2023-06-26 19:15:00|8217|8202|8216.7|8201.7|8222.1|8202.1|8216.5|8196.6|18
1687807200000|2023-06-26 19:20:00|8216.9|8201.9|8216.5|8201.5|8221.8|8201.9|8216.4|8196.5|12
1687807500000|2023-06-26 19:25:00|8216.6|8201.6|8216.4|8201.4|8216.7|8201.7|8216.3|8201.3|13
1687807800000|2023-06-26 19:30:00|8216.6|8201.6|8216.6|8201.6|8216.6|8201.6|8216.6|8201.6|1
1687808100000|2023-06-26 19:35:00|8216.7|8201.7|8221.6|8196.6|8221.6|8201.7|8216.7|8196.6|2
1687808400000|2023-06-26 19:40:00|8221.5|8196.5|8221.2|8196.2|8221.6|8196.6|8221.2|8196.2|21
1687827600000|2023-06-27 01:00:00|8220.3|8195.3|8220.3|8195.3|8220.3|8195.3|8220.3|8195.3|1
1687827900000|2023-06-27 01:05:00|8220.4|8195.4|8220.5|8195.5|8220.5|8195.5|8220.3|8195.3|32
1687828200000|2023-06-27 01:10:00|8220.4|8195.4|8220.3|8195.3|8220.5|8195.5|8220.2|8195.2|12
1687828800000|2023-06-27 01:20:00|8220.6|8195.6|8220.3|8195.3|8220.6|8195.6|8220.3|8195.3|2
1687829100000|2023-06-27 01:25:00|8220.2|8195.2|8221.1|8196.1|8221.1|8196.1|8220.2|8195.2|6
1687829400000|2023-06-27 01:30:00|8221|8196|8222.1|8197.1|8222.3|8197.3|8220.1|8195.1|38
1687829700000|2023-06-27 01:35:00|8222.2|8197.2|8222.2|8197.2|8222.5|8197.5|8222|8197|43
1687830000000|2023-06-27 01:40:00|8222.1|8197.1|8221.5|8196.5|8222.6|8197.6|8221.1|8196.1|69
1687830300000|2023-06-27 01:45:00|8221.4|8196.4|8218.5|8193.5|8221.5|8196.5|8218.4|8193.4|36
1687830600000|2023-06-27 01:50:00|8218.6|8193.6|8216.1|8191.1|8218.9|8193.9|8215.1|8190.1|40
1687830900000|2023-06-27 01:55:00|8216|8191|8216.7|8191.7|8219|8194|8215.2|8190.2|30
1687831200000|2023-06-27 02:00:00|8216.8|8191.8|8218.9|8193.9|8219|8194|8216.7|8191.7|13
1687832400000|2023-06-27 02:20:00|8218.8|8193.8|8218.8|8193.8|8219.3|8194.3|8217.2|8192.2|5
1687832700000|2023-06-27 02:25:00|8217.9|8192.9|8218|8193|8218|8193|8217.8|8192.8|8
1687833000000|2023-06-27 02:30:00|8218.1|8193.1|8218.7|8193.7|8218.8|8193.8|8218|8193|14
1687833300000|2023-06-27 02:35:00|8218.6|8193.6|8218.9|8193.9|8218.9|8193.9|8218.6|8193.6|6
1687833600000|2023-06-27 02:40:00|8218.8|8193.8|8218.8|8193.8|8218.8|8193.8|8218.8|8193.8|1
1687833900000|2023-06-27 02:45:00|8218.9|8193.9|8219|8194|8219|8194|8218.8|8193.8|4
1687834500000|2023-06-27 02:55:00|8219.1|8194.1|8219.1|8194.1|8219.1|8194.1|8219.1|8194.1|1
1687834800000|2023-06-27 03:00:00|8219|8194|8218.9|8193.9|8219.1|8194.1|8218.8|8193.8|6
1687835100000|2023-06-27 03:05:00|8217.7|8192.7|8217.8|8192.8|8217.8|8192.8|8217.7|8192.7|2
1687835400000|2023-06-27 03:10:00|8217.9|8192.9|8218.3|8193.3|8218.4|8193.4|8217.8|8192.8|13
1687835700000|2023-06-27 03:15:00|8218.4|8193.4|8218.6|8193.6|8218.6|8193.6|8218.4|8193.4|3
1687836000000|2023-06-27 03:20:00|8219.9|8194.9|8215.8|8190.8|8219.9|8194.9|8215.8|8190.8|20
1687836300000|2023-06-27 03:25:00|8215.9|8190.9|8216.8|8191.8|8216.9|8191.9|8215.4|8190.4|32
1687836600000|2023-06-27 03:30:00|8217|8192|8218|8193|8218.8|8198.9|8213.4|8192|114
1687836900000|2023-06-27 03:35:00|8218.1|8193.1|8212.9|8197.9|8218.1|8197.9|8211.4|8191.4|75
1687837200000|2023-06-27 03:40:00|8213|8198|8213.4|8198.4|8213.9|8198.9|8212.6|8197.6|36
1687837500000|2023-06-27 03:45:00|8213.3|8198.3|8212.6|8197.6|8213.3|8198.3|8212.6|8197.6|14
1687837800000|2023-06-27 03:50:00|8212.4|8197.4|8211.6|8196.6|8212.6|8197.6|8211|8196|31
1687838100000|2023-06-27 03:55:00|8211.7|8196.7|8212.2|8197.2|8212.5|8197.5|8211.7|8196.7|25
1687838400000|2023-06-27 04:00:00|8212.3|8197.3|8212.1|8197.1|8217.2|8197.3|8211.9|8191.7|31
1687838700000|2023-06-27 04:05:00|8212.2|8197.2|8211.8|8196.8|8217.2|8197.2|8211.2|8191.2|21
1687839000000|2023-06-27 04:10:00|8211.9|8196.9|8212.1|8197.1|8212.4|8197.4|8211.7|8196.7|20
1687839300000|2023-06-27 04:15:00|8212|8197|8211.8|8196.8|8212.4|8197.4|8211.8|8196.8|24
1687839600000|2023-06-27 04:20:00|8211.9|8196.9|8211.6|8196.6|8211.9|8196.9|8211.3|8196.3|30
1687839900000|2023-06-27 04:25:00|8211.7|8196.7|8211.3|8196.3|8211.8|8196.8|8211.2|8196.2|15
1687840200000|2023-06-27 04:30:00|8211.1|8196.1|8211|8196|8211.4|8196.4|8210.8|8195.8|30
1687840500000|2023-06-27 04:35:00|8211.1|8196.1|8211.6|8196.6|8211.8|8196.8|8211.1|8196.1|26
1687840800000|2023-06-27 04:40:00|8211.5|8196.5|8212.4|8197.4|8212.4|8197.4|8211.4|8196.4|26
1687841100000|2023-06-27 04:45:00|8212.3|8197.3|8211.9|8196.9|8212.4|8197.4|8211.8|8196.8|28
1687841400000|2023-06-27 04:50:00|8212|8197|8212.5|8197.5|8212.6|8197.6|8211.9|8196.9|23
1687841700000|2023-06-27 04:55:00|8212.4|8197.4|8212.1|8197.1|8212.5|8197.5|8212.1|8197.1|10
1687842000000|2023-06-27 05:00:00|8212.2|8197.2|8211.5|8196.5|8212.3|8197.3|8211.4|8196.4|18
1687842300000|2023-06-27 05:05:00|8211.4|8196.4|8211.4|8196.4|8211.7|8196.7|8211.3|8196.3|17
1687842600000|2023-06-27 05:10:00|8211.9|8196.9|8212.3|8197.3|8212.3|8197.3|8211.4|8196.4|47
1687842900000|2023-06-27 05:15:00|8212.2|8197.2|8212.2|8197.2|8212.7|8197.7|8212.2|8197.2|16
1687843200000|2023-06-27 05:20:00|8212.3|8197.3|8212.2|8197.2|8212.8|8197.8|8212.1|8197.1|53
1687843500000|2023-06-27 05:25:00|8212.3|8197.3|8212.4|8197.4|8212.5|8197.5|8212.3|8197.3|14
1687843800000|2023-06-27 05:30:00|8212.5|8197.5|8212.9|8197.9|8213.1|8198.1|8212.5|8197.5|11
1687844100000|2023-06-27 05:35:00|8213|8198|8213.1|8198.1|8213.1|8198.1|8212.8|8197.8|10
1687844400000|2023-06-27 05:40:00|8213|8198|8213.6|8198.6|8213.6|8198.6|8213|8198|7
1687844700000|2023-06-27 05:45:00|8213.7|8198.7|8213.3|8198.3|8213.8|8198.8|8213.3|8198.3|14
1687845000000|2023-06-27 05:50:00|8213.4|8198.4|8212.4|8197.4|8217.7|8198.4|8212.3|8192.7|12
1687845300000|2023-06-27 05:55:00|8212.3|8197.3|8212.4|8197.4|8212.8|8197.8|8212.2|8197.2|25
1687845600000|2023-06-27 06:00:00|8212.5|8197.5|8212.8|8197.8|8212.9|8197.9|8212.1|8197.1|24
1687845900000|2023-06-27 06:05:00|8212.7|8197.7|8212.4|8197.4|8212.8|8197.8|8212.2|8197.2|25
1687846200000|2023-06-27 06:10:00|8212.9|8197.9|8212.6|8197.6|8213.1|8198.1|8212.3|8197.3|30
1687846500000|2023-06-27 06:15:00|8212.5|8197.5|8212.5|8197.5|8213|8198|8212.3|8197.3|29
1687846800000|2023-06-27 06:20:00|8212.4|8197.4|8212.2|8197.2|8212.8|8197.8|8212.2|8197.2|13
1687847100000|2023-06-27 06:25:00|8212.4|8197.4|8212.2|8197.2|8212.6|8197.6|8212.1|8197.1|14
1687847400000|2023-06-27 06:30:00|8212.1|8197.1|8211.8|8196.8|8212.2|8197.2|8211.8|8196.8|6
1687847700000|2023-06-27 06:35:00|8211.7|8196.7|8210.8|8195.8|8211.8|8196.8|8210.8|8195.8|17
1687848000000|2023-06-27 06:40:00|8211|8196|8211.3|8196.3|8211.4|8196.4|8210.9|8195.9|10
1687848300000|2023-06-27 06:45:00|8211.6|8196.6|8212.3|8197.3|8213|8198|8211.6|8196.6|17
1687848600000|2023-06-27 06:50:00|8212.4|8197.4|8212.4|8197.4|8217.6|8198.1|8212.3|8192.6|35
1687848900000|2023-06-27 06:55:00|8212.3|8197.3|8212|8197|8212.4|8197.4|8211.5|8196.5|24
1687849200000|2023-06-27 07:00:00|8212.4|8197.4|8212.2|8197.2|8212.6|8197.6|8212.1|8197.1|18
1687849500000|2023-06-27 07:05:00|8212.1|8197.1|8212.7|8197.7|8212.8|8197.8|8212.1|8197.1|12
1687849800000|2023-06-27 07:10:00|8212.6|8197.6|8212.5|8197.5|8213.1|8198.1|8212.3|8197.3|33
1687850100000|2023-06-27 07:15:00|8212.6|8197.6|8212.9|8197.9|8212.9|8197.9|8212.4|8197.4|14
1687850400000|2023-06-27 07:20:00|8213|8198|8212.9|8197.9|8213|8198|8212.8|8197.8|6
1687850700000|2023-06-27 07:25:00|8213|8198|8213.9|8198.9|8214|8199|8213|8198|42
1687851000000|2023-06-27 07:30:00|8214.1|8199.1|8215.8|8200.8|8215.9|8200.9|8214.1|8199.1|48
1687851300000|2023-06-27 07:35:00|8215.9|8200.9|8215|8200|8216.2|8201.2|8214.6|8199.6|43
1687851600000|2023-06-27 07:40:00|8220|8195|8214.9|8199.9|8220|8200.3|8214.9|8194.9|29
1687851900000|2023-06-27 07:45:00|8215|8200|8215.1|8200.1|8215.5|8200.5|8214.8|8199.8|18
1687852200000|2023-06-27 07:50:00|8215.3|8200.3|8215.6|8200.6|8216.2|8201.2|8215.2|8200.2|35
1687852500000|2023-06-27 07:55:00|8215.7|8200.7|8216.5|8201.5|8216.7|8201.7|8215.7|8200.7|26
1687852800000|2023-06-27 08:00:00|8216.6|8201.6|8216.3|8201.3|8217.5|8202.5|8216.3|8201.3|39
1687853100000|2023-06-27 08:05:00|8216.2|8201.2|8216|8201|8216.3|8201.3|8215.8|8200.8|30
1687853400000|2023-06-27 08:10:00|8216.1|8201.1|8216.2|8201.2|8216.3|8201.3|8216|8201|24
1687853700000|2023-06-27 08:15:00|8215.9|8200.9|8215.8|8200.8|8216.3|8201.3|8215.8|8200.8|14
1687854000000|2023-06-27 08:20:00|8215.7|8200.7|8216.3|8201.3|8216.4|8201.4|8215.7|8200.7|15
1687854300000|2023-06-27 08:25:00|8216.2|8201.2|8215.7|8200.7|8216.3|8201.3|8215.5|8200.5|24
1687854600000|2023-06-27 08:30:00|8215.8|8200.8|8215.7|8200.7|8215.9|8200.9|8215.4|8200.4|26
1687854900000|2023-06-27 08:35:00|8215.6|8200.6|8215.9|8200.9|8216|8201|8215.5|8200.5|21
1687855200000|2023-06-27 08:40:00|8216|8201|8216.3|8201.3|8216.3|8201.3|8215.4|8200.4|36
1687855500000|2023-06-27 08:45:00|8216.4|8201.4|8216.3|8201.3|8216.5|8201.5|8215.7|8200.7|42
1687855800000|2023-06-27 08:50:00|8216.2|8201.2|8217.4|8202.4|8217.6|8202.6|8215.9|8200.9|34
1687856100000|2023-06-27 08:55:00|8217.5|8202.5|8217.6|8202.6|8222.1|8202.6|8216.9|8197.1|37
1687856400000|2023-06-27 09:00:00|8217.7|8202.7|8218|8203|8218.5|8203.5|8217.5|8202.5|30
1687856700000|2023-06-27 09:05:00|8217.9|8202.9|8218.3|8203.3|8218.3|8203.3|8217.5|8202.5|18
1687857000000|2023-06-27 09:10:00|8218.2|8203.2|8217.9|8202.9|8218.3|8203.3|8217.8|8202.8|13
1687857300000|2023-06-27 09:15:00|8217.8|8202.8|8218.2|8203.2|8218.2|8203.2|8217.3|8202.3|32
1687857600000|2023-06-27 09:20:00|8218|8203|8217.5|8202.5|8218.1|8203.1|8216.9|8201.9|26
1687857900000|2023-06-27 09:25:00|8217.8|8202.8|8217.3|8202.3|8217.8|8202.8|8217.2|8202.2|25
1687858200000|2023-06-27 09:30:00|8217.4|8202.4|8217.2|8202.2|8218.3|8203.3|8217.2|8202.2|26
1687858500000|2023-06-27 09:35:00|8217.3|8202.3|8217.7|8202.7|8217.8|8202.8|8217.2|8202.2|16
1687858800000|2023-06-27 09:40:00|8217.6|8202.6|8217.7|8202.7|8217.8|8202.8|8217.5|8202.5|8
1687859100000|2023-06-27 09:45:00|8217.6|8202.6|8217.6|8202.6|8217.7|8202.7|8217.5|8202.5|13
1687859400000|2023-06-27 09:50:00|8217.5|8202.5|8217.4|8202.4|8217.9|8202.9|8217.2|8202.2|35
1687859700000|2023-06-27 09:55:00|8217.3|8202.3|8219.1|8204.1|8219.1|8204.1|8217.3|8202.3|38
1687860000000|2023-06-27 10:00:00|8219|8204|8220.1|8205.1|8220.1|8205.1|8218.8|8203.8|49
1687860300000|2023-06-27 10:05:00|8220|8205|8219.5|8204.5|8220.2|8205.2|8219.5|8204.5|28
1687860600000|2023-06-27 10:10:00|8219.6|8204.6|8219.7|8204.7|8219.9|8204.9|8219.6|8204.6|12
1687860900000|2023-06-27 10:15:00|8219.6|8204.6|8219.1|8204.1|8219.9|8204.9|8218.7|8203.7|32
1687861200000|2023-06-27 10:20:00|8219.2|8204.2|8218.9|8203.9|8219.4|8204.4|8218.9|8203.9|15
1687861500000|2023-06-27 10:25:00|8218.8|8203.8|8218.9|8203.9|8218.9|8203.9|8218.6|8203.6|18
1687861800000|2023-06-27 10:30:00|8218.8|8203.8|8218.7|8203.7|8218.9|8203.9|8218.7|8203.7|10
1687862100000|2023-06-27 10:35:00|8218.8|8203.8|8218.9|8203.9|8218.9|8203.9|8218.6|8203.6|14
1687862400000|2023-06-27 10:40:00|8218.8|8203.8|8217.9|8202.9|8223.5|8203.8|8217.9|8198.5|15
1687862700000|2023-06-27 10:45:00|8218|8203|8217.8|8202.8|8218.1|8203.1|8217.8|8202.8|11
1687863000000|2023-06-27 10:50:00|8217.9|8202.9|8217.5|8202.5|8218.1|8203.1|8217.3|8202.3|17
1687863300000|2023-06-27 10:55:00|8217.4|8202.4|8217.8|8202.8|8217.9|8202.9|8217.1|8202.1|17
1687863600000|2023-06-27 11:00:00|8217.7|8202.7|8216.3|8201.3|8217.7|8202.7|8216.1|8201.1|41
1687863900000|2023-06-27 11:05:00|8216.4|8201.4|8216.2|8201.2|8216.4|8201.4|8215.9|8200.9|29
1687864200000|2023-06-27 11:10:00|8216.1|8201.1|8216.1|8201.1|8216.2|8201.2|8215.9|8200.9|11
1687864500000|2023-06-27 11:15:00|8216|8201|8216.1|8201.1|8216.2|8201.2|8215.9|8200.9|21
1687864800000|2023-06-27 11:20:00|8216.3|8201.3|8216.5|8201.5|8216.6|8201.6|8216|8201|24
1687865100000|2023-06-27 11:25:00|8216.4|8201.4|8217.5|8202.5|8217.6|8202.6|8216.3|8201.3|29
1687865400000|2023-06-27 11:30:00|8217.6|8202.6|8217.2|8202.2|8222.2|8202.6|8217.2|8197.2|7
1687865700000|2023-06-27 11:35:00|8217|8202|8221.5|8196.5|8221.6|8202|8216.3|8196.3|10
1687866000000|2023-06-27 11:40:00|8221.4|8196.4|8221.4|8196.4|8221.4|8201.5|8216.4|8196.3|6
1687866300000|2023-06-27 11:45:00|8221.3|8196.3|8221.1|8196.1|8221.3|8196.3|8221.1|8196.1|5
1687866600000|2023-06-27 11:50:00|8221.2|8196.2|8216.1|8201.1|8221.5|8201.1|8216.1|8196.1|16
1687866900000|2023-06-27 11:55:00|8216.2|8201.2|8215.9|8200.9|8221.1|8201.2|8215.9|8196|5
1687867200000|2023-06-27 12:00:00|8215.8|8200.8|8215.8|8200.8|8216|8201|8215.7|8200.7|9
1687867500000|2023-06-27 12:05:00|8215.7|8200.7|8215.7|8200.7|8216.1|8201.1|8215.3|8200.3|12
1687867800000|2023-06-27 12:10:00|8215.4|8200.4|8215|8200|8215.5|8200.5|8214.9|8199.9|7
1687868100000|2023-06-27 12:15:00|8214.8|8199.8|8214.1|8199.1|8214.8|8199.8|8213.9|8198.9|12
1687868400000|2023-06-27 12:20:00|8214.2|8199.2|8219.5|8194.5|8219.9|8199.4|8213.9|8194.2|27
1687868700000|2023-06-27 12:25:00|8219.6|8194.6|8219.6|8194.6|8219.7|8199.9|8214.7|8194.5|11
1687869000000|2023-06-27 12:30:00|8219.7|8194.7|8219.4|8194.4|8220.3|8200.9|8214.2|8194.3|52
1687869300000|2023-06-27 12:35:00|8219.5|8194.5|8214.2|8199.2|8219.6|8199.2|8213.6|8193.6|60
1687869600000|2023-06-27 12:40:00|8214.3|8199.3|8217.7|8192.7|8219.3|8199.4|8213.2|8192.6|46
1687869900000|2023-06-27 12:45:00|8217.8|8192.8|8214.5|8199.5|8218.1|8199.6|8213.1|8192.8|29
1687870200000|2023-06-27 12:50:00|8214.4|8199.4|8215.1|8200.1|8215.5|8200.5|8214.4|8199.4|22
1687870500000|2023-06-27 12:55:00|8215|8200|8218.9|8193.9|8219.4|8200|8214|8193.9|50
1687870800000|2023-06-27 13:00:00|8218.8|8193.8|8214.6|8199.6|8218.8|8199.7|8213.7|8193.8|45
1687871100000|2023-06-27 13:05:00|8214.5|8199.5|8214.5|8199.5|8214.6|8199.6|8214.5|8199.5|5
1687871400000|2023-06-27 13:10:00|8214.6|8199.6|8219.1|8194.1|8219.7|8199.8|8214.1|8194.1|22
1687871700000|2023-06-27 13:15:00|8214.3|8199.3|8214.1|8199.1|8214.5|8199.5|8213.8|8198.8|18
1687872000000|2023-06-27 13:20:00|8214.2|8199.2|8219.3|8194.3|8219.3|8199.3|8214.1|8194.2|10
1687872300000|2023-06-27 13:25:00|8219.2|8194.2|8213.8|8198.8|8219.9|8200.1|8213.7|8194.1|31
1687872600000|2023-06-27 13:30:00|8213.7|8198.7|8218.8|8193.8|8218.8|8199.1|8213.4|8193.6|51
1687872900000|2023-06-27 13:35:00|8218.7|8193.7|8213.6|8198.6|8219|8199.1|8213.5|8193.6|25
1687873200000|2023-06-27 13:40:00|8213.5|8198.5|8217.8|8192.8|8218.3|8198.7|8213|8192.7|43
1687873500000|2023-06-27 13:45:00|8217.7|8192.7|8219|8194|8219|8194|8217.7|8192.7|24
1687873800000|2023-06-27 13:50:00|8218.9|8193.9|8219.3|8194.3|8219.4|8194.4|8217.9|8192.9|28
1687874100000|2023-06-27 13:55:00|8219.4|8194.4|8219.5|8194.5|8219.6|8194.6|8219.3|8194.3|22
1687874400000|2023-06-27 14:00:00|8219.4|8194.4|8220.1|8195.1|8221.4|8196.4|8218.9|8193.9|96
1687874700000|2023-06-27 14:05:00|8220|8195|8215|8200|8220.5|8200.6|8215|8194.9|36
1687875000000|2023-06-27 14:10:00|8215.1|8200.1|8220.5|8195.5|8220.8|8200.9|8215|8195.4|26
1687875300000|2023-06-27 14:15:00|8220.4|8195.4|8214.6|8199.6|8220.4|8200.1|8214|8195|22
1687875600000|2023-06-27 14:20:00|8214.5|8199.5|8214.1|8199.1|8214.5|8199.5|8213.4|8198.4|39
1687875900000|2023-06-27 14:25:00|8214.2|8199.2|8214.3|8199.3|8215|8200|8214|8199|34
1687876200000|2023-06-27 14:30:00|8214.2|8199.2|8213.9|8198.9|8214.2|8199.2|8213.4|8198.4|38
1687876500000|2023-06-27 14:35:00|8214|8199|8214.2|8199.2|8219.3|8200.1|8214|8194.3|46
1687876800000|2023-06-27 14:40:00|8214.3|8199.3|8215.7|8200.7|8219.3|8200.7|8214.2|8194.3|27
1687877100000|2023-06-27 14:45:00|8215.6|8200.6|8213.9|8198.9|8219.9|8200.6|8212.8|8194.7|42
1687877400000|2023-06-27 14:50:00|8213.8|8198.8|8214.3|8199.3|8215.4|8200.4|8213.3|8198.3|43
1687877700000|2023-06-27 14:55:00|8214.5|8199.5|8215|8200|8215.1|8200.1|8214.3|8199.3|31
1687878000000|2023-06-27 15:00:00|8215.1|8200.1|8217.5|8202.5|8221.4|8202.5|8214.9|8195.6|48
1687878300000|2023-06-27 15:05:00|8217.2|8202.2|8223.6|8198.6|8224.4|8202.5|8217.2|8197.1|58
1687878600000|2023-06-27 15:10:00|8223.5|8198.5|8222.8|8197.8|8223.5|8198.5|8222.4|8197.4|31
1687878900000|2023-06-27 15:15:00|8222.7|8197.7|8222.6|8197.6|8222.9|8197.9|8222.6|8197.6|8
1687879200000|2023-06-27 15:20:00|8222.7|8197.7|8221|8196|8222.8|8197.8|8220.5|8195.5|43
1687879500000|2023-06-27 15:25:00|8220.9|8195.9|8221.1|8196.1|8221.6|8196.6|8220.9|8195.9|20
1687879800000|2023-06-27 15:30:00|8221.3|8196.3|8221.2|8196.2|8221.5|8196.5|8221.2|8196.2|12
1687880100000|2023-06-27 15:35:00|8221.1|8196.1|8215.9|8200.9|8221.1|8200.9|8215.7|8195.8|8
1687880400000|2023-06-27 15:40:00|8215.8|8200.8|8216|8201|8216|8201|8215.8|8200.8|5
1687880700000|2023-06-27 15:45:00|8216.2|8201.2|8215.2|8200.2|8216.3|8201.3|8215|8200|26
1687881000000|2023-06-27 15:50:00|8215.3|8200.3|8215|8200|8216|8201|8215|8200|23
1687881300000|2023-06-27 15:55:00|8214.9|8199.9|8215.2|8200.2|8215.3|8200.3|8214.9|8199.9|6
1687881600000|2023-06-27 16:00:00|8215.1|8200.1|8214.5|8199.5|8219.5|8200.1|8214.3|8194.1|15
1687881900000|2023-06-27 16:05:00|8214.6|8199.6|8219.5|8194.5|8219.8|8199.7|8214.5|8194.4|19
1687882200000|2023-06-27 16:10:00|8219.6|8194.6|8217.4|8192.4|8219.6|8194.6|8217.2|8192.2|55
1687882500000|2023-06-27 16:15:00|8217.5|8192.5|8218.3|8193.3|8218.3|8193.3|8217.4|8192.4|27
1687882800000|2023-06-27 16:20:00|8218.2|8193.2|8218.2|8193.2|8218.2|8193.2|8218.2|8193.2|1
1687883100000|2023-06-27 16:25:00|8217.9|8192.9|8218.3|8193.3|8218.4|8193.4|8217.8|8192.8|11
1687883400000|2023-06-27 16:30:00|8218.4|8193.4|8218.3|8193.3|8218.4|8193.4|8218.3|8193.3|4
1687883700000|2023-06-27 16:35:00|8218.4|8193.4|8218.4|8193.4|8218.4|8193.4|8218.3|8193.3|5
1687884000000|2023-06-27 16:40:00|8218.3|8193.3|8218|8193|8218.3|8193.3|8218|8193|5
1687884300000|2023-06-27 16:45:00|8218.2|8193.2|8218.5|8193.5|8218.5|8193.5|8218.2|8193.2|3
1687884600000|2023-06-27 16:50:00|8218.6|8193.6|8213.6|8198.6|8218.6|8198.6|8213.4|8193.4|11
1687884900000|2023-06-27 16:55:00|8213.7|8198.7|8213.8|8198.8|8213.8|8198.8|8213.6|8198.6|8
1687885200000|2023-06-27 17:00:00|8213.7|8198.7|8214.7|8199.7|8219.6|8199.8|8213.7|8194.6|18
1687885500000|2023-06-27 17:05:00|8214.6|8199.6|8214.9|8199.9|8215.2|8200.2|8214.6|8199.6|18
1687885800000|2023-06-27 17:10:00|8215|8200|8215.3|8200.3|8215.3|8200.3|8214.9|8199.9|10
1687886100000|2023-06-27 17:15:00|8215.2|8200.2|8214.9|8199.9|8215.3|8200.3|8214.9|8199.9|29
1687886400000|2023-06-27 17:20:00|8214.8|8199.8|8214.4|8199.4|8219.6|8199.9|8214.4|8194.4|13
1687886700000|2023-06-27 17:25:00|8214.5|8199.5|8214.8|8199.8|8215.1|8200.1|8214.5|8199.5|11
1687887000000|2023-06-27 17:30:00|8214.7|8199.7|8214.8|8199.8|8214.9|8199.9|8214.7|8199.7|6
1687887300000|2023-06-27 17:35:00|8214.9|8199.9|8215.2|8200.2|8215.3|8200.3|8214.9|8199.9|15
1687887900000|2023-06-27 17:45:00|8215.1|8200.1|8215.3|8200.3|8215.3|8200.3|8215.1|8200.1|5
1687888200000|2023-06-27 17:50:00|8215.2|8200.2|8215.1|8200.1|8215.2|8200.2|8215.1|8200.1|2
1687888500000|2023-06-27 17:55:00|8215.2|8200.2|8215.1|8200.1|8215.5|8200.5|8214.9|8199.9|32
1687888800000|2023-06-27 18:00:00|8215.2|8200.2|8215.1|8200.1|8215.5|8200.5|8215|8200|17
1687889100000|2023-06-27 18:05:00|8215|8200|8216.1|8201.1|8216.2|8201.2|8214.8|8199.8|14
1687889400000|2023-06-27 18:10:00|8216|8201|8220.8|8195.8|8220.8|8201|8215.9|8195.8|3
1687889700000|2023-06-27 18:15:00|8220.9|8195.9|8220.5|8195.5|8221|8196|8220.4|8195.4|11
1687890000000|2023-06-27 18:20:00|8220.6|8195.6|8215.6|8200.6|8220.6|8200.6|8215.6|8195.5|3
1687890300000|2023-06-27 18:25:00|8215.4|8200.4|8215.4|8200.4|8215.5|8200.5|8215.2|8200.2|6
1687890600000|2023-06-27 18:30:00|8215.3|8200.3|8220|8195|8220.3|8200.4|8215.3|8195|12
1687890900000|2023-06-27 18:35:00|8220.1|8195.1|8219.8|8194.8|8220.3|8195.3|8219.8|8194.8|12
1687891200000|2023-06-27 18:40:00|8219.7|8194.7|8219.6|8194.6|8219.8|8194.8|8219.6|8194.6|12
1687891500000|2023-06-27 18:45:00|8219.7|8194.7|8220.9|8195.9|8221.2|8201.3|8215.8|8194.7|19
1687891800000|2023-06-27 18:50:00|8221|8196|8220.6|8195.6|8221.1|8196.1|8220.6|8195.6|7
1687892100000|2023-06-27 18:55:00|8220.7|8195.7|8220.8|8195.8|8220.8|8195.8|8220.7|8195.7|2
1687892400000|2023-06-27 19:00:00|8220.7|8195.7|8220.6|8195.6|8220.7|8195.7|8220.6|8195.6|2
1687892700000|2023-06-27 19:05:00|8220.5|8195.5|8215.5|8200.5|8220.5|8200.5|8215.4|8195.4|5
1687893000000|2023-06-27 19:10:00|8215.6|8200.6|8219.6|8194.6|8219.8|8200.8|8215.2|8194.6|17
1687893300000|2023-06-27 19:15:00|8214.7|8199.7|8215.2|8200.2|8219.7|8200.3|8214.7|8194.7|11
1687893600000|2023-06-27 19:20:00|8220.1|8195.1|8219.9|8194.9|8220.1|8195.1|8219.6|8194.6|10
1687893900000|2023-06-27 19:25:00|8219.8|8194.8|8218.9|8193.9|8219.8|8194.8|8218.9|8193.9|13
1687894200000|2023-06-27 19:30:00|8219|8194|8219.2|8194.2|8219.7|8194.7|8219|8194|30
1687894500000|2023-06-27 19:35:00|8219.4|8194.4|8218.6|8193.6|8219.7|8194.7|8218.6|8193.6|15
1687894800000|2023-06-27 19:40:00|8218.4|8193.4|8218.1|8193.1|8218.4|8193.4|8218.1|8193.1|4
1687895100000|2023-06-27 19:45:00|8218|8193|8218.1|8193.1|8218.1|8193.1|8217.9|8192.9|4
1687895400000|2023-06-27 19:50:00|8218.2|8193.2|8218.2|8193.2|8218.2|8193.2|8218.2|8193.2|1
1687895700000|2023-06-27 19:55:00|8218.3|8193.3|8218.4|8193.4|8218.4|8193.4|8218.3|8193.3|2
1687910400000|2023-06-28 00:00:00|8219.3|8194.3|8219.3|8194.3|8219.3|8194.3|8219.3|8194.3|1
1687914000000|2023-06-28 01:00:00|8220.7|8195.7|8221|8196|8221|8196|8220.7|8195.7|6
1687914300000|2023-06-28 01:05:00|8221.1|8196.1|8220.9|8195.9|8226.5|8201.5|8220.9|8195.9|80
1687914600000|2023-06-28 01:10:00|8220.8|8195.8|8220.2|8195.2|8221|8196|8220|8195|21
1687914900000|2023-06-28 01:15:00|8220.1|8195.1|8223|8198|8223.7|8198.7|8220|8195|77
1687915200000|2023-06-28 01:20:00|8222.9|8197.9|8223.2|8198.2|8223.5|8198.5|8222.7|8197.7|59
1687915500000|2023-06-28 01:25:00|8223.1|8198.1|8223.1|8198.1|8223.4|8198.4|8223|8198|12
1687915800000|2023-06-28 01:30:00|8223|8198|8223|8198|8223.1|8198.1|8222.9|8197.9|11
1687916100000|2023-06-28 01:35:00|8223.1|8198.1|8222.9|8197.9|8223.1|8198.1|8222.8|8197.8|13
1687916400000|2023-06-28 01:40:00|8222.8|8197.8|8222.9|8197.9|8223.1|8198.1|8222.8|8197.8|20
1687917000000|2023-06-28 01:50:00|8223|8198|8223|8198|8223|8198|8223|8198|1
1687917300000|2023-06-28 01:55:00|8222.9|8197.9|8223|8198|8223.1|8198.1|8222.8|8197.8|34
1687917600000|2023-06-28 02:00:00|8222.9|8197.9|8222.8|8197.8|8222.9|8197.9|8222.8|8197.8|4
1687917900000|2023-06-28 02:05:00|8223.3|8198.3|8224.1|8199.1|8224.3|8199.3|8223.3|8198.3|25
1687918200000|2023-06-28 02:10:00|8224.2|8199.2|8224.2|8199.2|8224.3|8199.3|8224.1|8199.1|5
1687918500000|2023-06-28 02:15:00|8224.3|8199.3|8223.8|8198.8|8224.3|8199.3|8223.7|8198.7|13
1687918800000|2023-06-28 02:20:00|8223.9|8198.9|8224|8199|8224.1|8199.1|8223.8|8198.8|16
1687919100000|2023-06-28 02:25:00|8223.9|8198.9|8223.7|8198.7|8224.1|8199.1|8223.7|8198.7|25
1687919400000|2023-06-28 02:30:00|8223.8|8198.8|8223.7|8198.7|8223.9|8198.9|8223.7|8198.7|12
1687919700000|2023-06-28 02:35:00|8223.4|8198.4|8223.5|8198.5|8223.5|8198.5|8223.4|8198.4|10
1687920000000|2023-06-28 02:40:00|8223.6|8198.6|8223.5|8198.5|8223.6|8198.6|8223.5|8198.5|2
1687920300000|2023-06-28 02:45:00|8223.4|8198.4|8223.4|8198.4|8223.6|8198.6|8223.2|8198.2|13
1687920600000|2023-06-28 02:50:00|8223.5|8198.5|8223.9|8198.9|8223.9|8198.9|8223.5|8198.5|4
1687920900000|2023-06-28 02:55:00|8224|8199|8224.3|8199.3|8224.6|8199.6|8223.7|8198.7|40
1687921200000|2023-06-28 03:00:00|8224.5|8199.5|8224|8199|8224.5|8199.5|8223.8|8198.8|20
1687921500000|2023-06-28 03:05:00|8224.1|8199.1|8222.4|8197.4|8224.1|8199.1|8222.4|8197.4|21
1687921800000|2023-06-28 03:10:00|8222.5|8197.5|8222.5|8197.5|8222.5|8197.5|8222.5|8197.5|1
1687922100000|2023-06-28 03:15:00|8222.4|8197.4|8221.5|8196.5|8222.4|8197.4|8221.3|8196.3|25
1687922400000|2023-06-28 03:20:00|8221.6|8196.6|8220.5|8195.5|8221.8|8196.8|8220.2|8195.2|123
1687922700000|2023-06-28 03:25:00|8220.4|8195.4|8220.8|8195.8|8220.9|8195.9|8220.1|8195.1|114
1687923000000|2023-06-28 03:30:00|8220.6|8195.6|8220.2|8195.2|8221.5|8196.5|8220.1|8195.1|106
1687923300000|2023-06-28 03:35:00|8220.3|8195.3|8219.5|8194.5|8220.6|8199.2|8214.2|8193.9|92
1687923600000|2023-06-28 03:40:00|8219.4|8194.4|8218.4|8193.4|8219.9|8194.9|8218.4|8193.4|118
1687923900000|2023-06-28 03:45:00|8218.5|8193.5|8213.9|8198.9|8218.5|8199.1|8213.6|8193.5|27
1687924200000|2023-06-28 03:50:00|8213.8|8198.8|8218.3|8193.3|8219|8199.1|8213.5|8193.3|23
1687924500000|2023-06-28 03:55:00|8218.2|8193.2|8213.7|8198.7|8218.7|8198.9|8213.6|8193.2|23
1687924800000|2023-06-28 04:00:00|8218.6|8193.6|8213.7|8198.7|8218.6|8199.4|8213.5|8193.6|14
1687925100000|2023-06-28 04:05:00|8213.6|8198.6|8213.3|8198.3|8213.9|8198.9|8212.8|8197.8|52
1687925400000|2023-06-28 04:10:00|8213.4|8198.4|8213.9|8198.9|8218.7|8199|8213.1|8193.1|68
1687925700000|2023-06-28 04:15:00|8214|8199|8214|8199|8214.3|8199.3|8213.6|8198.6|47
1687926000000|2023-06-28 04:20:00|8214.1|8199.1|8214.5|8199.5|8214.6|8199.6|8213.8|8198.8|38
1687926300000|2023-06-28 04:25:00|8214.4|8199.4|8214.9|8199.9|8214.9|8199.9|8214.4|8199.4|14
1687926600000|2023-06-28 04:30:00|8215|8200|8215.3|8200.3|8215.7|8200.7|8215|8200|50
1687926900000|2023-06-28 04:35:00|8215.4|8200.4|8215.1|8200.1|8216.1|8201.1|8214.8|8199.8|36
1687927200000|2023-06-28 04:40:00|8215.2|8200.2|8214.8|8199.8|8215.2|8200.2|8214.6|8199.6|54
1687927500000|2023-06-28 04:45:00|8214.9|8199.9|8215.2|8200.2|8215.2|8200.2|8214.5|8199.5|26
1687927800000|2023-06-28 04:50:00|8215.3|8200.3|8215.8|8200.8|8215.8|8200.8|8215.3|8200.3|16
1687928100000|2023-06-28 04:55:00|8215.5|8200.5|8215.8|8200.8|8216.1|8201.1|8215.5|8200.5|17
1687928400000|2023-06-28 05:00:00|8215.9|8200.9|8216.1|8201.1|8216.2|8201.2|8215.6|8200.6|19
1687928700000|2023-06-28 05:05:00|8216.2|8201.2|8216.5|8201.5|8216.5|8201.5|8215.9|8200.9|22
1687929000000|2023-06-28 05:10:00|8216.4|8201.4|8216.5|8201.5|8216.5|8201.5|8216.2|8201.2|23
1687929300000|2023-06-28 05:15:00|8216.4|8201.4|8216.4|8201.4|8216.6|8201.6|8216.2|8201.2|20
1687929600000|2023-06-28 05:20:00|8216.5|8201.5|8215.6|8200.6|8216.5|8201.5|8215.5|8200.5|33
1687929900000|2023-06-28 05:25:00|8215.7|8200.7|8215.8|8200.8|8215.8|8200.8|8215.5|8200.5|6
1687930200000|2023-06-28 05:30:00|8215.3|8200.3|8214.6|8199.6|8219.5|8200.7|8214.3|8194.5|60
1687930500000|2023-06-28 05:35:00|8214.5|8199.5|8214.3|8199.3|8214.6|8199.6|8214|8199|20
1687930800000|2023-06-28 05:40:00|8214.4|8199.4|8214.4|8199.4|8214.5|8199.5|8214.1|8199.1|22
1687931100000|2023-06-28 05:45:00|8214.6|8199.6|8214.8|8199.8|8215.3|8200.3|8214.2|8199.2|52
1687931400000|2023-06-28 05:50:00|8214.7|8199.7|8214.3|8199.3|8214.8|8199.8|8214.2|8199.2|11
1687931700000|2023-06-28 05:55:00|8214.4|8199.4|8214.4|8199.4|8220.2|8200.2|8214.4|8194.9|36
1687932000000|2023-06-28 06:00:00|8214.6|8199.6|8214.6|8199.6|8214.6|8199.6|8214.5|8199.5|7
1687932300000|2023-06-28 06:05:00|8214.5|8199.5|8214.7|8199.7|8215.1|8200.1|8214.5|8199.5|19
1687932600000|2023-06-28 06:10:00|8214.9|8199.9|8214.9|8199.9|8219.7|8200.1|8214.6|8194.5|26
1687932900000|2023-06-28 06:15:00|8214.8|8199.8|8215|8200|8215|8200|8214.7|8199.7|19
1687933200000|2023-06-28 06:20:00|8215.1|8200.1|8215.8|8200.8|8215.8|8200.8|8215|8200|20
1687933500000|2023-06-28 06:25:00|8215.9|8200.9|8215.8|8200.8|8216.1|8201.1|8215.5|8200.5|41
1687933800000|2023-06-28 06:30:00|8215.7|8200.7|8216.3|8201.3|8216.3|8201.3|8215.7|8200.7|11
1687934100000|2023-06-28 06:35:00|8216.4|8201.4|8216.3|8201.3|8216.4|8201.4|8215.8|8200.8|32
1687934400000|2023-06-28 06:40:00|8221.5|8196.5|8217.7|8202.7|8222.2|8202.7|8216.5|8196.5|30
1687934700000|2023-06-28 06:45:00|8217.4|8202.4|8218.1|8203.1|8218.1|8203.1|8217.3|8202.3|30
1687935000000|2023-06-28 06:50:00|8218.2|8203.2|8218.5|8203.5|8218.8|8203.8|8218.1|8203.1|48
1687935300000|2023-06-28 06:55:00|8218.6|8203.6|8222.1|8207.1|8222.4|8207.4|8218.5|8203.5|148
1687935600000|2023-06-28 07:00:00|8222|8207|8222.9|8207.9|8223|8208|8220.7|8205.7|111
1687935900000|2023-06-28 07:05:00|8222.8|8207.8|8223.1|8208.1|8224.7|8209.7|8222.7|8207.7|83
1687936200000|2023-06-28 07:10:00|8223|8208|8222.9|8207.9|8223|8208|8221.9|8206.9|57
1687936500000|2023-06-28 07:15:00|8227.7|8202.7|8222.2|8207.2|8227.7|8207.8|8221.7|8202.7|39
1687936800000|2023-06-28 07:20:00|8222|8207|8220.9|8205.9|8227|8207.1|8220.9|8201.7|61
1687937100000|2023-06-28 07:25:00|8221|8206|8226.3|8201.3|8226.4|8206.9|8220.9|8200.8|56
1687937400000|2023-06-28 07:30:00|8226.2|8201.2|8220.5|8205.5|8226.3|8206.3|8219|8200.4|49
1687937700000|2023-06-28 07:35:00|8220.3|8205.3|8220.6|8205.6|8226.3|8206.7|8220.3|8201.2|65
1687938000000|2023-06-28 07:40:00|8220.7|8205.7|8220|8205|8220.7|8205.7|8219.7|8204.7|43
1687938300000|2023-06-28 07:45:00|8219.9|8204.9|8219.4|8204.4|8219.9|8204.9|8219.2|8204.2|28
1687938600000|2023-06-28 07:50:00|8219.5|8204.5|8220|8205|8220|8205|8219.2|8204.2|43
1687938900000|2023-06-28 07:55:00|8220.1|8205.1|8219.9|8204.9|8220.3|8205.3|8219.6|8204.6|43
1687939200000|2023-06-28 08:00:00|8220|8205|8219.9|8204.9|8220.4|8205.4|8219.9|8204.9|18
1687939500000|2023-06-28 08:05:00|8220|8205|8220.1|8205.1|8220.5|8205.5|8219.6|8204.6|33
1687939800000|2023-06-28 08:10:00|8220|8205|8220|8205|8220.2|8205.2|8220|8205|8
1687940100000|2023-06-28 08:15:00|8219.8|8204.8|8220|8205|8220.1|8205.1|8219.5|8204.5|19
1687940400000|2023-06-28 08:20:00|8219.9|8204.9|8225.2|8200.2|8225.6|8205.6|8219.8|8199.8|42
1687940700000|2023-06-28 08:25:00|8225.1|8200.1|8220.5|8205.5|8225.2|8205.5|8219.1|8199.8|35
1687941000000|2023-06-28 08:30:00|8220.6|8205.6|8220.5|8205.5|8221.1|8206.1|8219.8|8204.8|66
1687941300000|2023-06-28 08:35:00|8220.4|8205.4|8219.7|8204.7|8220.9|8205.9|8219.7|8204.7|30
1687941600000|2023-06-28 08:40:00|8219.6|8204.6|8219.4|8204.4|8219.6|8204.6|8219.2|8204.2|17
1687941900000|2023-06-28 08:45:00|8219.3|8204.3|8218.5|8203.5|8219.3|8204.3|8218.2|8203.2|32
1687942200000|2023-06-28 08:50:00|8218.4|8203.4|8219.6|8204.6|8224.6|8204.9|8218.1|8199.6|36
1687942500000|2023-06-28 08:55:00|8219.7|8204.7|8220.1|8205.1|8220.1|8205.1|8219.7|8204.7|20
1687942800000|2023-06-28 09:00:00|8220.2|8205.2|8220.1|8205.1|8225.2|8205.7|8219.8|8200|37
1687943100000|2023-06-28 09:05:00|8220.2|8205.2|8219.9|8204.9|8224.7|8205.6|8219.5|8199.6|25
1687943400000|2023-06-28 09:10:00|8219.8|8204.8|8220|8205|8224.5|8205.3|8219|8199.1|27
1687943700000|2023-06-28 09:15:00|8219.8|8204.8|8220|8205|8220.1|8205.1|8219.8|8204.8|12
1687944000000|2023-06-28 09:20:00|8219.9|8204.9|8219.8|8204.8|8220.2|8205.2|8219.8|8204.8|20
1687944300000|2023-06-28 09:25:00|8219.9|8204.9|8221.2|8206.2|8221.3|8206.3|8219.8|8204.8|43
1687944600000|2023-06-28 09:30:00|8221.3|8206.3|8220.1|8205.1|8226|8206.4|8220.1|8201|24
1687944900000|2023-06-28 09:35:00|8220.2|8205.2|8219.4|8204.4|8220.3|8205.3|8219.3|8204.3|26
1687945200000|2023-06-28 09:40:00|8219.5|8204.5|8219.9|8204.9|8220|8205|8219.4|8204.4|36
1687945500000|2023-06-28 09:45:00|8219.8|8204.8|8220.9|8205.9|8221.2|8206.2|8219.8|8204.8|27
1687945800000|2023-06-28 09:50:00|8221|8206|8222.6|8207.6|8222.6|8207.6|8220.9|8205.9|48
1687946100000|2023-06-28 09:55:00|8222.5|8207.5|8222.6|8207.6|8223.5|8208.5|8222.2|8207.2|61
1687946400000|2023-06-28 10:00:00|8222.5|8207.5|8222.2|8207.2|8227.3|8208.1|8221.7|8201.9|49
1687946700000|2023-06-28 10:05:00|8222.1|8207.1|8221.6|8206.6|8222.1|8207.1|8221.4|8206.4|31
1687947000000|2023-06-28 10:10:00|8221.5|8206.5|8221.1|8206.1|8222|8207|8221|8206|18
1687947300000|2023-06-28 10:15:00|8221|8206|8220.2|8205.2|8221.3|8206.3|8220.2|8205.2|32
1687947600000|2023-06-28 10:20:00|8220.3|8205.3|8220.7|8205.7|8220.8|8205.8|8220.1|8205.1|16
1687947900000|2023-06-28 10:25:00|8220.8|8205.8|8220.8|8205.8|8221|8206|8220.8|8205.8|9
1687948200000|2023-06-28 10:30:00|8220.7|8205.7|8220.3|8205.3|8220.8|8205.8|8220.3|8205.3|24
1687948500000|2023-06-28 10:35:00|8220.4|8205.4|8220.6|8205.6|8220.8|8205.8|8220.4|8205.4|21
1687948800000|2023-06-28 10:40:00|8220.1|8205.1|8220.5|8205.5|8220.7|8205.7|8220|8205|15
1687949100000|2023-06-28 10:45:00|8220.6|8205.6|8220.8|8205.8|8220.8|8205.8|8220.5|8205.5|7
1687949400000|2023-06-28 10:50:00|8221|8206|8220.5|8205.5|8221.1|8206.1|8220.4|8205.4|17
1687949700000|2023-06-28 10:55:00|8220.6|8205.6|8220.8|8205.8|8220.8|8205.8|8220.3|8205.3|9
1687950000000|2023-06-28 11:00:00|8220.9|8205.9|8220.4|8205.4|8220.9|8205.9|8220.2|8205.2|23
1687950300000|2023-06-28 11:05:00|8220.5|8205.5|8220.2|8205.2|8220.5|8205.5|8220|8205|18
1687950600000|2023-06-28 11:10:00|8220.1|8205.1|8224.6|8199.6|8224.8|8205.4|8220|8199.6|14
1687950900000|2023-06-28 11:15:00|8224.8|8199.8|8220.3|8205.3|8225.6|8205.9|8219.7|8199.8|23
1687951200000|2023-06-28 11:20:00|8220.4|8205.4|8218.8|8203.8|8220.5|8205.5|8218.7|8203.7|36
1687951500000|2023-06-28 11:25:00|8218.9|8203.9|8218.7|8203.7|8219|8204|8218.6|8203.6|31
1687951800000|2023-06-28 11:30:00|8218.6|8203.6|8218.6|8203.6|8218.6|8203.6|8218.3|8203.3|11
1687952100000|2023-06-28 11:35:00|8218.7|8203.7|8219.4|8204.4|8219.4|8204.4|8218|8203|17
1687952400000|2023-06-28 11:40:00|8219.5|8204.5|8220.2|8205.2|8220.2|8205.2|8219.2|8204.2|11
1687952700000|2023-06-28 11:45:00|8220.3|8205.3|8225.3|8200.3|8225.4|8205.5|8220.3|8200.3|7
1687953000000|2023-06-28 11:50:00|8225.2|8200.2|8220.4|8205.4|8225.2|8205.4|8220.1|8200.1|20
1687953300000|2023-06-28 11:55:00|8220.3|8205.3|8220.9|8205.9|8221|8206|8220.3|8205.3|13
1687953600000|2023-06-28 12:00:00|8220.8|8205.8|8221|8206|8225.4|8206.2|8219.9|8200.4|21
1687953900000|2023-06-28 12:05:00|8221.1|8206.1|8221.3|8206.3|8221.4|8206.4|8221|8206|11
1687954200000|2023-06-28 12:10:00|8221.5|8206.5|8223.7|8208.7|8227.4|8208.7|8221.5|8202.2|47
1687954500000|2023-06-28 12:15:00|8223.6|8208.6|8223.7|8208.7|8230|8210.1|8223.6|8203.5|54
1687954800000|2023-06-28 12:20:00|8223.6|8208.6|8222.8|8207.8|8223.8|8208.8|8222.5|8207.5|31
1687955100000|2023-06-28 12:25:00|8222.9|8207.9|8224.1|8209.1|8224.1|8209.1|8222.3|8207.3|21
1687955400000|2023-06-28 12:30:00|8224.2|8209.2|8223.9|8208.9|8224.2|8209.2|8223.6|8208.6|28
1687955700000|2023-06-28 12:35:00|8224|8209|8222.4|8207.4|8224|8209|8222.1|8207.1|19
1687956000000|2023-06-28 12:40:00|8222.3|8207.3|8221.3|8206.3|8222.3|8207.3|8220.8|8205.8|32
1687956300000|2023-06-28 12:45:00|8221.2|8206.2|8221.5|8206.5|8222|8207|8221|8206|37
1687956600000|2023-06-28 12:50:00|8221.6|8206.6|8221.5|8206.5|8221.7|8206.7|8221.4|8206.4|21
1687956900000|2023-06-28 12:55:00|8221.6|8206.6|8221.6|8206.6|8221.8|8206.8|8221.5|8206.5|10
1687957200000|2023-06-28 13:00:00|8221.7|8206.7|8221.6|8206.6|8226.7|8207|8221.2|8201.7|16
1687957500000|2023-06-28 13:05:00|8221.5|8206.5|8221.8|8206.8|8221.9|8206.9|8221.5|8206.5|16
1687957800000|2023-06-28 13:10:00|8222|8207|8227|8202|8227.1|8207.7|8222|8202|37
1687958100000|2023-06-28 13:15:00|8227.1|8202.1|8220.6|8205.6|8227.1|8206.8|8220.6|8201.9|28
1687958400000|2023-06-28 13:20:00|8220.7|8205.7|8220.8|8205.8|8220.9|8205.9|8220.5|8205.5|10
1687958700000|2023-06-28 13:25:00|8220.9|8205.9|8220.8|8205.8|8220.9|8205.9|8220.4|8205.4|21
1687959000000|2023-06-28 13:30:00|8220.6|8205.6|8219.4|8204.4|8225.6|8205.7|8218.5|8199|55
1687959300000|2023-06-28 13:35:00|8219.3|8204.3|8224.6|8199.6|8225.8|8205.7|8219.3|8199.5|103
1687959600000|2023-06-28 13:40:00|8224.5|8199.5|8226.3|8201.3|8226.6|8206.4|8219.8|8199.4|46
1687959900000|2023-06-28 13:45:00|8226.1|8201.1|8225|8200|8227.4|8204.4|8218.9|8198.7|101
1687960200000|2023-06-28 13:50:00|8225.1|8200.1|8223.5|8198.5|8225.1|8200.1|8222.5|8197.5|55
1687960500000|2023-06-28 13:55:00|8223.4|8198.4|8218.2|8203.2|8223.4|8203.6|8217.7|8197.5|46
1687960800000|2023-06-28 14:00:00|8218.1|8203.1|8218.3|8203.3|8218.3|8203.3|8217.2|8202.2|27
1687961100000|2023-06-28 14:05:00|8218.4|8203.4|8218.8|8203.8|8218.8|8203.8|8217.9|8202.9|26
1687961400000|2023-06-28 14:10:00|8223.7|8198.7|8220.7|8205.7|8225.8|8206.5|8219.9|8198.7|37
1687961700000|2023-06-28 14:15:00|8220.6|8205.6|8219.4|8204.4|8225.1|8205.7|8219.1|8199.5|52
1687962000000|2023-06-28 14:20:00|8219.6|8204.6|8219.5|8204.5|8219.9|8204.9|8219.4|8204.4|23
1687962300000|2023-06-28 14:25:00|8219.6|8204.6|8225.4|8200.4|8225.4|8205.1|8219.6|8199.6|69
1687962600000|2023-06-28 14:30:00|8225.3|8200.3|8221.1|8206.1|8225.9|8206.1|8220.7|8200.3|41
1687962900000|2023-06-28 14:35:00|8221|8206|8221|8206|8221.7|8206.7|8220.9|8205.9|75
1687963200000|2023-06-28 14:40:00|8220.9|8205.9|8221.6|8206.6|8221.6|8206.6|8220.7|8205.7|31
1687963500000|2023-06-28 14:45:00|8221.5|8206.5|8222.3|8207.3|8227.4|8207.6|8221.5|8201.6|60
1687963800000|2023-06-28 14:50:00|8222.4|8207.4|8228.5|8203.5|8228.7|8208.7|8222.4|8202.9|42
1687964100000|2023-06-28 14:55:00|8228.2|8203.2|8221|8206|8228.2|8208.2|8220.9|8203.1|28
1687964400000|2023-06-28 15:00:00|8221.2|8206.2|8220.1|8205.1|8221.7|8206.7|8219.4|8204.4|42
1687964700000|2023-06-28 15:05:00|8220|8205|8220|8205|8220.1|8205.1|8218.9|8203.9|34
1687965000000|2023-06-28 15:10:00|8219.9|8204.9|8218.7|8203.7|8219.9|8204.9|8218.7|8203.7|12
1687965300000|2023-06-28 15:15:00|8218.6|8203.6|8218.6|8203.6|8218.8|8203.8|8218.1|8203.1|48
1687965600000|2023-06-28 15:20:00|8218.7|8203.7|8218|8203|8222.4|8203.8|8217.5|8197.4|23
1687965900000|2023-06-28 15:25:00|8218.1|8203.1|8217.9|8202.9|8218.3|8203.3|8217.6|8202.6|19
1687966200000|2023-06-28 15:30:00|8222.7|8197.7|8218.1|8203.1|8223.1|8203.3|8217.6|8197.6|35
1687966500000|2023-06-28 15:35:00|8218|8203|8217.5|8202.5|8218.1|8203.1|8217.1|8202.1|24
1687966800000|2023-06-28 15:40:00|8217.4|8202.4|8217.7|8202.7|8218.2|8203.2|8217.3|8202.3|27
1687967100000|2023-06-28 15:45:00|8217.6|8202.6|8216.7|8201.7|8217.6|8202.6|8215.7|8200.7|23
1687967400000|2023-06-28 15:50:00|8221.6|8196.6|8221.7|8196.7|8221.9|8201.7|8216.5|8196.2|22
1687967700000|2023-06-28 15:55:00|8222|8197|8222.1|8197.1|8223.1|8198.1|8221.9|8196.9|36
1687968000000|2023-06-28 16:00:00|8222.2|8197.2|8223.3|8198.3|8223.3|8198.3|8222.2|8197.2|28
1687968300000|2023-06-28 16:05:00|8223.2|8198.2|8223.2|8198.2|8223.5|8198.5|8223.2|8198.2|7
1687968600000|2023-06-28 16:10:00|8223.3|8198.3|8223.2|8198.2|8223.5|8198.5|8223.2|8198.2|10
1687968900000|2023-06-28 16:15:00|8223.3|8198.3|8223.3|8198.3|8223.6|8198.6|8223.3|8198.3|11
1687969200000|2023-06-28 16:20:00|8223.4|8198.4|8223.3|8198.3|8223.4|8198.4|8223|8198|14
1687969500000|2023-06-28 16:25:00|8223.4|8198.4|8223.5|8198.5|8223.6|8198.6|8223.2|8198.2|12
1687969800000|2023-06-28 16:30:00|8223.6|8198.6|8223.6|8198.6|8223.9|8198.9|8223.4|8198.4|32
1687970100000|2023-06-28 16:35:00|8223.4|8198.4|8223.6|8198.6|8224|8199|8223.4|8198.4|17
1687970400000|2023-06-28 16:40:00|8223.7|8198.7|8224|8199|8224.3|8199.3|8223.7|8198.7|12
1687970700000|2023-06-28 16:45:00|8223.9|8198.9|8224|8199|8224.1|8199.1|8223.7|8198.7|15
1687971000000|2023-06-28 16:50:00|8224.1|8199.1|8224.3|8199.3|8224.4|8199.4|8224|8199|14
1687971300000|2023-06-28 16:55:00|8224.2|8199.2|8223.6|8198.6|8224.2|8199.2|8223.1|8198.1|31
1687971600000|2023-06-28 17:00:00|8223.5|8198.5|8223.6|8198.6|8223.7|8198.7|8223.1|8198.1|18
1687971900000|2023-06-28 17:05:00|8223.7|8198.7|8223.5|8198.5|8224|8199|8222.7|8197.7|32
1687972200000|2023-06-28 17:10:00|8223.6|8198.6|8223.3|8198.3|8223.6|8198.6|8223|8198|22
1687972500000|2023-06-28 17:15:00|8223.4|8198.4|8223.5|8198.5|8223.5|8198.5|8223.4|8198.4|2
1687972800000|2023-06-28 17:20:00|8223.6|8198.6|8223.7|8198.7|8223.7|8198.7|8223.6|8198.6|2
1687973100000|2023-06-28 17:25:00|8223.8|8198.8|8223.8|8198.8|8223.8|8198.8|8223.7|8198.7|3
1687973400000|2023-06-28 17:30:00|8223.9|8198.9|8224.1|8199.1|8224.1|8199.1|8223.9|8198.9|3
1687973700000|2023-06-28 17:35:00|8224.2|8199.2|8224.3|8199.3|8224.4|8199.4|8224.1|8199.1|14
1687974000000|2023-06-28 17:40:00|8224.4|8199.4|8224.4|8199.4|8224.6|8199.6|8224.1|8199.1|15
1687974300000|2023-06-28 17:45:00|8224.5|8199.5|8220.4|8205.4|8224.6|8205.4|8219.3|8199.5|16
1687974600000|2023-06-28 17:50:00|8220.5|8205.5|8224.9|8199.9|8225.3|8205.5|8219.9|8199.9|22
1687974900000|2023-06-28 17:55:00|8224.8|8199.8|8224.5|8199.5|8225|8200|8224.5|8199.5|21
1687975200000|2023-06-28 18:00:00|8219.6|8204.6|8223.3|8198.3|8224.6|8204.7|8219.6|8198.3|12
1687975500000|2023-06-28 18:05:00|8223.2|8198.2|8222.9|8197.9|8223.4|8198.4|8222.8|8197.8|10
1687975800000|2023-06-28 18:10:00|8222.8|8197.8|8218|8203|8222.8|8203|8217.9|8197.8|3
1687976100000|2023-06-28 18:15:00|8218.1|8203.1|8218.1|8203.1|8218.1|8203.1|8218|8203|5
1687976400000|2023-06-28 18:20:00|8218|8203|8218.2|8203.2|8218.2|8203.2|8218|8203|3
1687976700000|2023-06-28 18:25:00|8218.3|8203.3|8218.3|8203.3|8218.4|8203.4|8218.3|8203.3|3
1687977000000|2023-06-28 18:30:00|8218.4|8203.4|8218.1|8203.1|8218.4|8203.4|8218|8203|6
1687977300000|2023-06-28 18:35:00|8218|8203|8217.9|8202.9|8218|8203|8217.9|8202.9|6
1687977600000|2023-06-28 18:40:00|8218|8203|8217.9|8202.9|8218|8203|8217.8|8202.8|4
1687977900000|2023-06-28 18:45:00|8218|8203|8218.1|8203.1|8223.5|8203.8|8218|8198|14
1687978200000|2023-06-28 18:50:00|8218|8203|8223.1|8198.1|8223.1|8203|8218|8197.9|4
1687978500000|2023-06-28 18:55:00|8223|8198|8223|8198|8223|8198|8223|8198|1
1687978800000|2023-06-28 19:00:00|8223.1|8198.1|8222.8|8197.8|8223.2|8198.2|8222.8|8197.8|13
1687979100000|2023-06-28 19:05:00|8222.9|8197.9|8222.9|8197.9|8222.9|8197.9|8222.8|8197.8|7
1687979400000|2023-06-28 19:10:00|8223|8198|8223|8198|8223|8198|8223|8198|1
1687980000000|2023-06-28 19:20:00|8223.1|8198.1|8223.1|8198.1|8223.1|8198.1|8223.1|8198.1|1
1687980300000|2023-06-28 19:25:00|8223|8198|8223|8198|8223|8198|8223|8198|1
1687980600000|2023-06-28 19:30:00|8223.1|8198.1|8222.9|8197.9|8223.1|8203|8217.9|8197.7|10
1687980900000|2023-06-28 19:35:00|8222.8|8197.8|8222.8|8197.8|8222.8|8197.8|8222.8|8197.8|1
1687981200000|2023-06-28 19:40:00|8222.7|8197.7|8222.8|8197.8|8222.8|8197.8|8222.7|8197.7|2
1687981500000|2023-06-28 19:45:00|8223|8198|8222.7|8197.7|8223.1|8198.1|8222.6|8197.6|12
1687982100000|2023-06-28 19:55:00|8222.6|8197.6|8222.6|8197.6|8222.7|8197.7|8222.6|8197.6|5
1687996800000|2023-06-29 00:00:00|8222.3|8197.3|8222.3|8197.3|8222.3|8197.3|8222.3|8197.3|1
1688000400000|2023-06-29 01:00:00|8224|8199|8224|8199|8224|8199|8224|8199|1
1688001300000|2023-06-29 01:15:00|8223.7|8198.7|8222.9|8197.9|8223.7|8198.7|8217.7|8192.7|48
1688001600000|2023-06-29 01:20:00|8222.8|8197.8|8223|8198|8223|8198|8222.7|8197.7|15
1688002200000|2023-06-29 01:30:00|8223.1|8198.1|8223.1|8198.1|8223.2|8198.2|8223|8198|7
1688002500000|2023-06-29 01:35:00|8223.3|8198.3|8223.1|8198.1|8223.3|8198.3|8223.1|8198.1|5
1688003100000|2023-06-29 01:45:00|8223.2|8198.2|8223.1|8198.1|8223.2|8198.2|8223.1|8198.1|2
1688003700000|2023-06-29 01:55:00|8223|8198|8223.1|8198.1|8223.1|8198.1|8223|8198|2
1688004000000|2023-06-29 02:00:00|8223.3|8198.3|8223.3|8198.3|8223.3|8198.3|8223.3|8198.3|1
1688004300000|2023-06-29 02:05:00|8223.4|8198.4|8223.3|8198.3|8223.4|8198.4|8223.3|8198.3|2
1688004600000|2023-06-29 02:10:00|8223.4|8198.4|8224|8199|8224|8199|8223.4|8198.4|6
1688004900000|2023-06-29 02:15:00|8223.9|8198.9|8224|8199|8224.6|8199.6|8223.9|8198.9|8
1688005200000|2023-06-29 02:20:00|8223.9|8198.9|8224.5|8199.5|8224.6|8199.6|8223.9|8198.9|12
1688006100000|2023-06-29 02:35:00|8224.8|8199.8|8224.3|8199.3|8224.8|8199.8|8223.2|8198.2|6
1688006400000|2023-06-29 02:40:00|8224.1|8199.1|8224.7|8199.7|8224.8|8199.8|8224.1|8199.1|10
1688006700000|2023-06-29 02:45:00|8224.6|8199.6|8224.7|8199.7|8224.7|8199.7|8224.6|8199.6|4
1688007300000|2023-06-29 02:55:00|8224.5|8199.5|8224.5|8199.5|8224.7|8199.7|8224.2|8199.2|226
1688007600000|2023-06-29 03:00:00|8224.6|8199.6|8226.1|8201.1|8226.1|8201.1|8224.6|8199.6|138
1688007900000|2023-06-29 03:05:00|8226|8201|8226.1|8201.1|8226.3|8201.3|8226|8201|30
1688008200000|2023-06-29 03:10:00|8226.2|8201.2|8226.1|8201.1|8226.2|8201.2|8226.1|8201.1|6
1688008500000|2023-06-29 03:15:00|8226.2|8201.2|8226|8201|8226.2|8201.2|8225.9|8200.9|7
1688008800000|2023-06-29 03:20:00|8226.1|8201.1|8224.4|8199.4|8226.2|8201.2|8224.3|8199.3|19
1688009100000|2023-06-29 03:25:00|8224.3|8199.3|8224.7|8199.7|8224.8|8199.8|8224.3|8199.3|39
1688009400000|2023-06-29 03:30:00|8224.6|8199.6|8226.2|8201.2|8226.7|8201.7|8224.6|8199.6|135
1688009700000|2023-06-29 03:35:00|8226.3|8201.3|8226|8201|8227|8202|8226|8201|37
1688010000000|2023-06-29 03:40:00|8225.9|8200.9|8223.4|8198.4|8225.9|8200.9|8223.4|8198.4|23
1688010300000|2023-06-29 03:45:00|8223.5|8198.5|8223.3|8198.3|8223.5|8198.5|8223.1|8198.1|7
1688010600000|2023-06-29 03:50:00|8223.4|8198.4|8223.6|8198.6|8224.3|8199.3|8223.3|8198.3|22
1688010900000|2023-06-29 03:55:00|8223.5|8198.5|8223.2|8198.2|8223.5|8198.5|8223.1|8198.1|5
1688011200000|2023-06-29 04:00:00|8223.1|8198.1|8223|8198|8223.2|8198.2|8222.9|8197.9|6
1688011500000|2023-06-29 04:05:00|8222.9|8197.9|8223.4|8198.4|8223.7|8198.7|8222.8|8197.8|20
1688011800000|2023-06-29 04:10:00|8223.5|8198.5|8223.3|8198.3|8223.5|8198.5|8223.1|8198.1|13
1688012400000|2023-06-29 04:20:00|8223.2|8198.2|8224.8|8199.8|8225.2|8205.6|8218.4|8198.2|54
1688012700000|2023-06-29 04:25:00|8224.9|8199.9|8224.7|8199.7|8225|8200|8224.3|8199.3|33
1688013000000|2023-06-29 04:30:00|8224.6|8199.6|8224.9|8199.9|8225.1|8200.1|8224.6|8199.6|10
1688013300000|2023-06-29 04:35:00|8220|8205|8225.1|8200.1|8225.3|8205.3|8219.9|8200.1|8
1688013600000|2023-06-29 04:40:00|8225.2|8200.2|8225.3|8200.3|8225.3|8200.3|8225.1|8200.1|3
1688013900000|2023-06-29 04:45:00|8225.4|8200.4|8225.7|8200.7|8225.7|8200.7|8225.4|8200.4|7
1688014200000|2023-06-29 04:50:00|8225.8|8200.8|8225.7|8200.7|8225.8|8200.8|8225.7|8200.7|2
1688014500000|2023-06-29 04:55:00|8225.8|8200.8|8225.7|8200.7|8226|8201|8225.7|8200.7|5
1688014800000|2023-06-29 05:00:00|8225.8|8200.8|8225.7|8200.7|8225.8|8200.8|8225.7|8200.7|4
1688015100000|2023-06-29 05:05:00|8225.8|8200.8|8225.2|8200.2|8225.8|8200.8|8225.2|8200.2|15
1688015400000|2023-06-29 05:10:00|8225.3|8200.3|8226.1|8201.1|8226.1|8201.1|8225.3|8200.3|9
1688015700000|2023-06-29 05:15:00|8226.2|8201.2|8227|8202|8227.1|8202.1|8226.2|8201.2|15
1688016000000|2023-06-29 05:20:00|8227.1|8202.1|8227|8202|8227.2|8202.2|8227|8202|18
1688016300000|2023-06-29 05:25:00|8227.1|8202.1|8227.1|8202.1|8227.2|8202.2|8226.9|8201.9|12
1688016600000|2023-06-29 05:30:00|8227|8202|8226.8|8201.8|8227|8202|8226.8|8201.8|9
1688016900000|2023-06-29 05:35:00|8226.7|8201.7|8226.8|8201.8|8226.8|8201.8|8226.7|8201.7|4
1688017200000|2023-06-29 05:40:00|8226.9|8201.9|8227.6|8202.6|8227.6|8202.6|8226.9|8201.9|9
1688017500000|2023-06-29 05:45:00|8227.5|8202.5|8227.5|8202.5|8227.6|8202.6|8227.3|8202.3|7
1688017800000|2023-06-29 05:50:00|8227.4|8202.4|8227.5|8202.5|8227.5|8202.5|8227.4|8202.4|2
1688018100000|2023-06-29 05:55:00|8227.4|8202.4|8227.4|8202.4|8227.4|8202.4|8227.4|8202.4|1
1688018400000|2023-06-29 06:00:00|8227.5|8202.5|8227.5|8202.5|8228|8203|8227.4|8202.4|12
1688018700000|2023-06-29 06:05:00|8227.6|8202.6|8227.6|8202.6|8227.7|8202.7|8227.5|8202.5|7
1688019000000|2023-06-29 06:10:00|8227.9|8202.9|8228.8|8203.8|8228.9|8203.9|8227.9|8202.9|29
1688019300000|2023-06-29 06:15:00|8228.9|8203.9|8229.5|8204.5|8229.8|8204.8|8228.9|8203.9|28
1688019600000|2023-06-29 06:20:00|8229.6|8204.6|8230.1|8205.1|8230.1|8205.1|8229.6|8204.6|11
1688019900000|2023-06-29 06:25:00|8230.3|8205.3|8230.4|8205.4|8230.7|8205.7|8230.3|8205.3|16
1688020200000|2023-06-29 06:30:00|8230.3|8205.3|8230.5|8205.5|8231.6|8206.6|8230.3|8205.3|42
1688020500000|2023-06-29 06:35:00|8230.6|8205.6|8229|8204|8230.6|8205.6|8228.9|8203.9|25
1688020800000|2023-06-29 06:40:00|8228.9|8203.9|8228.9|8203.9|8228.9|8203.9|8227.6|8202.6|29
1688021100000|2023-06-29 06:45:00|8228.8|8203.8|8228.3|8203.3|8228.8|8203.8|8228.2|8203.2|11
1688021400000|2023-06-29 06:50:00|8228.2|8203.2|8228.9|8203.9|8230.1|8205.1|8228.2|8203.2|38
1688021700000|2023-06-29 06:55:00|8228.8|8203.8|8227.3|8202.3|8228.8|8203.8|8227.3|8202.3|24
1688022000000|2023-06-29 07:00:00|8227.2|8202.2|8227.3|8202.3|8227.8|8207.6|8222.6|8201.4|40
1688022300000|2023-06-29 07:05:00|8227.4|8202.4|8226.5|8201.5|8228|8203|8225.7|8200.7|29
1688022600000|2023-06-29 07:10:00|8226.7|8201.7|8227.3|8202.3|8227.9|8202.9|8226.5|8201.5|10
1688022900000|2023-06-29 07:15:00|8227.4|8202.4|8226.4|8201.4|8227.5|8202.5|8225.8|8200.8|35
1688023200000|2023-06-29 07:20:00|8226.5|8201.5|8226.6|8201.6|8226.6|8201.6|8226.5|8201.5|4
1688023500000|2023-06-29 07:25:00|8226.8|8201.8|8227.5|8202.5|8227.5|8202.5|8226.3|8201.3|18
1688023800000|2023-06-29 07:30:00|8227.4|8202.4|8223|8208|8228|8208|8223|8201.8|30
1688024100000|2023-06-29 07:35:00|8222.9|8207.9|8225.5|8200.5|8227.7|8207.9|8222.9|8200.3|44
1688024400000|2023-06-29 07:40:00|8225.6|8200.6|8225.5|8200.5|8226.2|8201.2|8225.4|8200.4|22
1688024700000|2023-06-29 07:45:00|8225.4|8200.4|8220.4|8205.4|8225.4|8205.4|8220.1|8199.8|16
1688025000000|2023-06-29 07:50:00|8225.5|8200.5|8225.5|8200.5|8225.7|8200.7|8225.4|8200.4|13
1688025300000|2023-06-29 07:55:00|8225.4|8200.4|8221.4|8206.4|8225.4|8206.4|8220.4|8200.1|10
1688025600000|2023-06-29 08:00:00|8226.3|8201.3|8225.5|8200.5|8226.4|8201.4|8225.2|8200.2|20
1688025900000|2023-06-29 08:05:00|8225.4|8200.4|8225.2|8200.2|8225.5|8200.5|8225.2|8200.2|5
1688026200000|2023-06-29 08:10:00|8220.2|8205.2|8225.8|8200.8|8225.8|8205.7|8220.2|8200.7|8
1688026500000|2023-06-29 08:15:00|8225.7|8200.7|8225.2|8200.2|8226.7|8201.7|8225.2|8200.2|28
1688026800000|2023-06-29 08:20:00|8225.3|8200.3|8225.8|8200.8|8226|8201|8225.2|8200.2|13
1688027100000|2023-06-29 08:25:00|8225.9|8200.9|8226.8|8201.8|8227|8202|8225.9|8200.9|25
1688027400000|2023-06-29 08:30:00|8226.9|8201.9|8227|8202|8227.1|8202.1|8226.8|8201.8|14
1688027700000|2023-06-29 08:35:00|8226.9|8201.9|8226.6|8201.6|8226.9|8201.9|8226.6|8201.6|8
1688028000000|2023-06-29 08:40:00|8226.5|8201.5|8226.6|8201.6|8226.6|8201.6|8226.5|8201.5|4
1688028300000|2023-06-29 08:45:00|8226.7|8201.7|8226.7|8201.7|8226.8|8201.8|8226.7|8201.7|3
1688028600000|2023-06-29 08:50:00|8226.6|8201.6|8226.6|8201.6|8226.6|8201.6|8226.6|8201.6|1
1688028900000|2023-06-29 08:55:00|8226.5|8201.5|8224.8|8199.8|8226.5|8201.5|8224.8|8199.8|17
1688029200000|2023-06-29 09:00:00|8220|8205|8225.4|8200.4|8225.7|8205|8220|8200.4|13
1688029500000|2023-06-29 09:05:00|8225.3|8200.3|8225.8|8200.8|8226.1|8201.1|8225.2|8200.2|16
1688029800000|2023-06-29 09:10:00|8225.7|8200.7|8226.1|8201.1|8226.1|8201.1|8225.6|8200.6|8
1688030100000|2023-06-29 09:15:00|8226|8201|8226|8201|8226|8201|8226|8201|1
1688030400000|2023-06-29 09:20:00|8226.1|8201.1|8226.2|8201.2|8226.2|8201.2|8226.1|8201.1|4
1688030700000|2023-06-29 09:25:00|8221.3|8206.3|8221.2|8206.2|8221.3|8206.3|8221.2|8206.2|2
1688031900000|2023-06-29 09:45:00|8221.1|8206.1|8225.5|8200.5|8225.5|8206.1|8220|8199.9|29
1688032200000|2023-06-29 09:50:00|8225.4|8200.4|8225.4|8200.4|8225.5|8200.5|8225.3|8200.3|15
1688032500000|2023-06-29 09:55:00|8225.3|8200.3|8225.5|8200.5|8225.6|8200.6|8225.3|8200.3|5
1688032800000|2023-06-29 10:00:00|8225.3|8200.3|8224.6|8199.6|8225.3|8200.3|8224.6|8199.6|13
1688033100000|2023-06-29 10:05:00|8224.7|8199.7|8220|8205|8225.1|8205.3|8219.6|8199.5|22
1688033400000|2023-06-29 10:10:00|8220.1|8205.1|8219.9|8204.9|8225.1|8205.3|8219.9|8200.1|17
1688033700000|2023-06-29 10:15:00|8220|8205|8220|8205|8220.1|8205.1|8220|8205|5
1688034000000|2023-06-29 10:20:00|8220.1|8205.1|8223.4|8198.4|8224.6|8205.1|8219.4|8198.4|36
1688034300000|2023-06-29 10:25:00|8223.5|8198.5|8222.4|8197.4|8223.5|8198.5|8222|8197|45
1688034600000|2023-06-29 10:30:00|8222.5|8197.5|8221.9|8196.9|8222.9|8197.9|8221.9|8196.9|52
1688034900000|2023-06-29 10:35:00|8221.7|8196.7|8221.2|8196.2|8221.7|8196.7|8221.1|8196.1|16
1688035200000|2023-06-29 10:40:00|8221.3|8196.3|8221.8|8196.8|8221.8|8196.8|8221.3|8196.3|7
1688035500000|2023-06-29 10:45:00|8221.7|8196.7|8221.7|8196.7|8221.8|8196.8|8221.7|8196.7|3
1688035800000|2023-06-29 10:50:00|8221.6|8196.6|8221.7|8196.7|8221.7|8196.7|8221.6|8196.6|4
1688036100000|2023-06-29 10:55:00|8221.6|8196.6|8221.2|8196.2|8221.6|8196.6|8221.1|8196.1|9
1688036400000|2023-06-29 11:00:00|8221.3|8196.3|8221.6|8196.6|8221.7|8196.7|8221.3|8196.3|8
1688036700000|2023-06-29 11:05:00|8221.7|8196.7|8221.7|8196.7|8221.8|8196.8|8221.7|8196.7|7
1688037000000|2023-06-29 11:10:00|8221.6|8196.6|8221.7|8196.7|8221.8|8196.8|8221.6|8196.6|27
1688037300000|2023-06-29 11:15:00|8221.8|8196.8|8221.9|8196.9|8222.1|8197.1|8221.6|8196.6|29
1688037600000|2023-06-29 11:20:00|8222|8197|8222|8197|8222.1|8197.1|8221.7|8196.7|28
1688037900000|2023-06-29 11:25:00|8222.1|8197.1|8217.2|8202.2|8222.3|8202.3|8217.2|8197.1|7
1688038200000|2023-06-29 11:30:00|8223|8198|8223.4|8198.4|8223.4|8198.4|8222|8197|30
1688038500000|2023-06-29 11:35:00|8223.3|8198.3|8223.4|8198.4|8223.8|8198.8|8223.3|8198.3|78
1688038800000|2023-06-29 11:40:00|8223.2|8198.2|8222.5|8197.5|8223.2|8198.2|8221.8|8196.8|11
1688039100000|2023-06-29 11:45:00|8222.6|8197.6|8221.5|8196.5|8222.8|8197.8|8221.4|8196.4|8
1688039400000|2023-06-29 11:50:00|8221.6|8196.6|8223.7|8198.7|8223.7|8198.7|8221.2|8196.2|49
1688039700000|2023-06-29 11:55:00|8223.6|8198.6|8222.5|8197.5|8223.9|8198.9|8222.5|8197.5|22
1688040000000|2023-06-29 12:00:00|8222.4|8197.4|8222.4|8197.4|8222.4|8197.4|8222.3|8197.3|5
1688040300000|2023-06-29 12:05:00|8222.3|8197.3|8216.8|8201.8|8222.5|8202.4|8216.8|8197.3|20
1688040600000|2023-06-29 12:10:00|8216.9|8201.9|8222|8197|8222.5|8202|8216.9|8196.8|24
1688040900000|2023-06-29 12:15:00|8222.1|8197.1|8222.3|8197.3|8222.3|8197.3|8221.9|8196.9|24
1688041200000|2023-06-29 12:20:00|8222.4|8197.4|8223.3|8198.3|8223.3|8198.3|8222.4|8197.4|19
1688041500000|2023-06-29 12:25:00|8223.2|8198.2|8223.3|8198.3|8223.3|8198.3|8222.9|8197.9|12
1688041800000|2023-06-29 12:30:00|8223.4|8198.4|8228.7|8203.7|8228.9|8203.9|8223.1|8198.1|163
1688042100000|2023-06-29 12:35:00|8228.8|8203.8|8227.7|8202.7|8231|8206|8227.6|8202.6|109
1688042400000|2023-06-29 12:40:00|8227.6|8202.6|8226.6|8201.6|8228|8203|8226.5|8201.5|90
1688042700000|2023-06-29 12:45:00|8226.7|8201.7|8226.9|8201.9|8227.4|8202.4|8226.4|8201.4|86
1688043000000|2023-06-29 12:50:00|8227|8202|8228.4|8203.4|8229.2|8204.2|8226.7|8201.7|83
1688043300000|2023-06-29 12:55:00|8228.5|8203.5|8227.9|8202.9|8231.1|8206.1|8227.4|8202.4|103
1688043600000|2023-06-29 13:00:00|8228.1|8203.1|8229.1|8204.1|8230.9|8205.9|8228.1|8203.1|80
1688043900000|2023-06-29 13:05:00|8228.8|8203.8|8229.2|8204.2|8229.2|8204.2|8227.7|8202.7|56
1688044200000|2023-06-29 13:10:00|8229.1|8204.1|8229.4|8204.4|8230.4|8205.4|8229.1|8204.1|32
1688044500000|2023-06-29 13:15:00|8229.6|8204.6|8230.1|8205.1|8230.1|8205.1|8229.2|8204.2|41
1688044800000|2023-06-29 13:20:00|8230|8205|8229.6|8204.6|8230.5|8205.5|8229.5|8204.5|44
1688045100000|2023-06-29 13:25:00|8229.7|8204.7|8230|8205|8230.5|8210.1|8225.1|8204.5|60
1688045400000|2023-06-29 13:30:00|8225.1|8210.1|8224.2|8209.2|8230.7|8210.9|8224.2|8205.1|67
1688045700000|2023-06-29 13:35:00|8224.4|8209.4|8225.2|8210.2|8225.2|8210.2|8224|8209|32
1688046000000|2023-06-29 13:40:00|8225.3|8210.3|8231.7|8206.7|8232|8210.3|8225.1|8205.1|66
1688046300000|2023-06-29 13:45:00|8231.6|8206.6|8231.4|8206.4|8231.7|8206.7|8231.1|8206.1|35
1688046600000|2023-06-29 13:50:00|8231.5|8206.5|8231.1|8206.1|8231.8|8206.8|8231.1|8206.1|39
1688046900000|2023-06-29 13:55:00|8231.2|8206.2|8229.9|8204.9|8231.7|8206.7|8229.9|8204.9|46
1688047200000|2023-06-29 14:00:00|8230|8205|8229.4|8204.4|8230.4|8205.4|8228.7|8203.7|59
1688047500000|2023-06-29 14:05:00|8229.3|8204.3|8228.5|8203.5|8230.9|8210.4|8224.3|8203.4|45
1688047800000|2023-06-29 14:10:00|8228.4|8203.4|8223.1|8208.1|8228.9|8209.3|8222.9|8203.4|33
1688048100000|2023-06-29 14:15:00|8223|8208|8223.4|8208.4|8223.4|8208.4|8222.4|8207.4|27
1688048400000|2023-06-29 14:20:00|8223.5|8208.5|8221.9|8206.9|8223.5|8208.5|8221.9|8206.9|20
1688048700000|2023-06-29 14:25:00|8222|8207|8227.3|8202.3|8227.6|8207|8221.6|8200.5|62
1688049000000|2023-06-29 14:30:00|8227.2|8202.2|8228.3|8203.3|8228.3|8208.3|8222.3|8202.2|66
1688049300000|2023-06-29 14:35:00|8228.4|8203.4|8227.3|8202.3|8228.5|8208.4|8222.8|8202.3|19
1688049600000|2023-06-29 14:40:00|8227.2|8202.2|8222.3|8207.3|8227.2|8207.4|8222|8201.9|30
1688049900000|2023-06-29 14:45:00|8222.4|8207.4|8228.1|8203.1|8228.4|8208.3|8222.4|8203.1|15
1688050200000|2023-06-29 14:50:00|8228|8203|8230.9|8205.9|8248.2|8223.2|8222.3|8202.5|159
1688050500000|2023-06-29 14:55:00|8230.8|8205.8|8231.3|8206.3|8231.3|8210.3|8224.5|8204|50
1688050800000|2023-06-29 15:00:00|8231.4|8206.4|8231.1|8206.1|8233.3|8208.3|8230.3|8205.3|90
1688051100000|2023-06-29 15:05:00|8231|8206|8230.6|8205.6|8231.1|8210.8|8225.4|8203.2|46
1688051400000|2023-06-29 15:10:00|8230.7|8205.7|8230.1|8205.1|8230.7|8205.7|8229.4|8204.4|30
1688051700000|2023-06-29 15:15:00|8230|8205|8229.5|8204.5|8230.1|8210.2|8224.8|8204.5|25
1688052000000|2023-06-29 15:20:00|8229.4|8204.4|8227.9|8202.9|8229.4|8204.4|8227.9|8202.9|42
1688052300000|2023-06-29 15:25:00|8228.1|8203.1|8228.7|8203.7|8228.9|8203.9|8228|8203|40
1688052600000|2023-06-29 15:30:00|8228.8|8203.8|8228.9|8203.9|8229.1|8204.1|8227.9|8202.9|39
1688052900000|2023-06-29 15:35:00|8229|8204|8228.8|8203.8|8229.5|8208.9|8223.7|8203.8|23
1688053200000|2023-06-29 15:40:00|8228.7|8203.7|8229.1|8204.1|8229.2|8208.6|8223.6|8203.4|11
1688053500000|2023-06-29 15:45:00|8229.2|8204.2|8229.1|8204.1|8229.2|8209.2|8224.2|8204.1|6
1688053800000|2023-06-29 15:50:00|8229|8204|8224|8209|8229|8209.1|8224|8204|3
1688054100000|2023-06-29 15:55:00|8224.1|8209.1|8228.9|8203.9|8228.9|8209.2|8223.7|8203.7|25
1688054400000|2023-06-29 16:00:00|8229|8204|8229.8|8204.8|8229.8|8209.8|8224.8|8204|4
1688054700000|2023-06-29 16:05:00|8229.7|8204.7|8229.7|8204.7|8229.8|8204.8|8229.5|8204.5|8
1688055000000|2023-06-29 16:10:00|8229.8|8204.8|8229.8|8204.8|8229.9|8204.9|8229.8|8204.8|5
1688055300000|2023-06-29 16:15:00|8229.9|8204.9|8229.9|8204.9|8229.9|8204.9|8229.9|8204.9|1
1688055600000|2023-06-29 16:20:00|8225.1|8210.1|8230.1|8205.1|8230.3|8210.9|8225.1|8205.1|17
1688055900000|2023-06-29 16:25:00|8230.2|8205.2|8224.5|8209.5|8230.2|8209.7|8224.4|8204.3|55
1688056200000|2023-06-29 16:30:00|8224.4|8209.4|8224.6|8209.6|8229.4|8209.6|8224.3|8204.3|15
1688056500000|2023-06-29 16:35:00|8229.6|8204.6|8229.7|8204.7|8229.7|8209.6|8224.6|8204.5|5
1688056800000|2023-06-29 16:40:00|8229.6|8204.6|8230.4|8205.4|8230.5|8205.5|8229.6|8204.6|11
1688057100000|2023-06-29 16:45:00|8230.5|8205.5|8231|8206|8231.3|8211|8225.8|8205.5|15
1688057400000|2023-06-29 16:50:00|8230.9|8205.9|8231|8206|8231|8206|8230.5|8205.5|11
1688057700000|2023-06-29 16:55:00|8230.9|8205.9|8230.9|8205.9|8230.9|8205.9|8230.3|8205.3|12
1688058000000|2023-06-29 17:00:00|8230.8|8205.8|8230.5|8205.5|8230.9|8205.9|8230.3|8205.3|18
1688058300000|2023-06-29 17:05:00|8230.4|8205.4|8229.8|8204.8|8230.4|8205.4|8229.8|8204.8|13
1688058600000|2023-06-29 17:10:00|8229.9|8204.9|8230.4|8205.4|8230.4|8205.4|8229.9|8204.9|7
1688058900000|2023-06-29 17:15:00|8230.5|8205.5|8231|8206|8231.1|8206.1|8230.2|8205.2|20
1688059200000|2023-06-29 17:20:00|8231.1|8206.1|8231.3|8206.3|8231.3|8206.3|8231.1|8206.1|3
1688059500000|2023-06-29 17:25:00|8231|8206|8231.3|8206.3|8231.3|8206.3|8230.9|8205.9|9
1688059800000|2023-06-29 17:30:00|8231.4|8206.4|8231.1|8206.1|8231.4|8206.4|8231.1|8206.1|8
1688060100000|2023-06-29 17:35:00|8226.2|8211.2|8231.1|8206.1|8231.1|8211.2|8225.7|8205.6|20
1688060400000|2023-06-29 17:40:00|8231|8206|8231.6|8206.6|8231.6|8211.7|8226.7|8206|16
1688060700000|2023-06-29 17:45:00|8231.5|8206.5|8231.3|8206.3|8231.5|8206.5|8231.3|8206.3|9
1688061000000|2023-06-29 17:50:00|8231.2|8206.2|8231.2|8206.2|8231.3|8206.3|8231.1|8206.1|5
1688061300000|2023-06-29 17:55:00|8231.1|8206.1|8226.3|8211.3|8231.1|8211.3|8226.2|8206.1|3
1688061600000|2023-06-29 18:00:00|8226.4|8211.4|8226.5|8211.5|8226.7|8211.7|8226.4|8211.4|13
1688061900000|2023-06-29 18:05:00|8226.6|8211.6|8226.5|8211.5|8231.5|8211.6|8226.5|8206.4|6
1688062200000|2023-06-29 18:10:00|8226.6|8211.6|8231.3|8206.3|8231.3|8211.6|8226.3|8206.2|12
1688062500000|2023-06-29 18:15:00|8231.4|8206.4|8231.2|8206.2|8231.4|8206.4|8231.2|8206.2|5
1688062800000|2023-06-29 18:20:00|8231.1|8206.1|8225.8|8210.8|8231.1|8210.9|8225.7|8205.8|14
1688063100000|2023-06-29 18:25:00|8225.9|8210.9|8230.9|8205.9|8230.9|8210.9|8225.8|8205.7|5
1688063400000|2023-06-29 18:30:00|8230.8|8205.8|8230.7|8205.7|8230.9|8210.9|8225.9|8205.7|13
1688063700000|2023-06-29 18:35:00|8230.6|8205.6|8230.7|8205.7|8230.8|8205.8|8230.6|8205.6|6
1688064000000|2023-06-29 18:40:00|8230.8|8205.8|8230.7|8205.7|8230.8|8205.8|8230.6|8205.6|8
1688064300000|2023-06-29 18:45:00|8230.8|8205.8|8230.7|8205.7|8230.9|8205.9|8230.7|8205.7|13
1688064600000|2023-06-29 18:50:00|8230.8|8205.8|8230.7|8205.7|8230.8|8205.8|8230.7|8205.7|2
1688064900000|2023-06-29 18:55:00|8230.6|8205.6|8231.3|8206.3|8231.3|8206.3|8230.6|8205.6|19
1688065200000|2023-06-29 19:00:00|8231.1|8206.1|8230.8|8205.8|8231.1|8206.1|8230.7|8205.7|31
1688065500000|2023-06-29 19:05:00|8230.7|8205.7|8230.6|8205.6|8230.9|8205.9|8230.6|8205.6|25
1688065800000|2023-06-29 19:10:00|8230.5|8205.5|8230.5|8205.5|8230.8|8205.8|8230.3|8205.3|19
1688066100000|2023-06-29 19:15:00|8230.4|8205.4|8230.5|8205.5|8230.7|8205.7|8230.4|8205.4|14
1688066400000|2023-06-29 19:20:00|8230.6|8205.6|8230.6|8205.6|8231|8206|8230.5|8205.5|22
1688066700000|2023-06-29 19:25:00|8230.3|8205.3|8230.1|8205.1|8230.4|8205.4|8229.9|8204.9|26
1688067000000|2023-06-29 19:30:00|8230.2|8205.2|8230.1|8205.1|8230.3|8205.3|8230.1|8205.1|4
1688067300000|2023-06-29 19:35:00|8230.2|8205.2|8229.9|8204.9|8230.2|8205.2|8229.9|8204.9|8
1688067600000|2023-06-29 19:40:00|8229.8|8204.8|8229.8|8204.8|8230.1|8205.1|8229.8|8204.8|19
1688067900000|2023-06-29 19:45:00|8229.9|8204.9|8229.6|8204.6|8229.9|8204.9|8229.6|8204.6|18
1688068200000|2023-06-29 19:50:00|8229.5|8204.5|8229.3|8204.3|8229.6|8204.6|8229.1|8204.1|18
1688068500000|2023-06-29 19:55:00|8229.4|8204.4|8229.4|8204.4|8229.7|8204.7|8229|8204|34
1688083200000|2023-06-30 00:00:00|8231.9|8206.9|8231.9|8206.9|8231.9|8206.9|8231.9|8206.9|1
1688086800000|2023-06-30 01:00:00|8226.9|8201.9|8226.6|8201.6|8226.9|8201.9|8226.5|8201.5|12
1688087100000|2023-06-30 01:05:00|8226.5|8201.5|8227.8|8202.8|8228.3|8203.3|8226.2|8201.2|31
1688087400000|2023-06-30 01:10:00|8227.9|8202.9|8227.9|8202.9|8227.9|8202.9|8226.8|8201.8|29
1688087700000|2023-06-30 01:15:00|8228|8203|8227.7|8202.7|8233.2|8208.2|8227.7|8202.7|102
1688088000000|2023-06-30 01:20:00|8227.8|8202.8|8228|8203|8228.2|8203.2|8227.7|8202.7|15
1688088300000|2023-06-30 01:25:00|8227.8|8202.8|8228.7|8203.7|8228.7|8203.7|8227.6|8202.6|36
1688088600000|2023-06-30 01:30:00|8228.6|8203.6|8229.1|8204.1|8229.3|8204.3|8228.3|8203.3|45
1688088900000|2023-06-30 01:35:00|8229.2|8204.2|8232|8207|8232.1|8207.1|8228.1|8203.1|75
1688089200000|2023-06-30 01:40:00|8232.1|8207.1|8231.8|8206.8|8232.2|8207.2|8231.6|8206.6|60
1688089500000|2023-06-30 01:45:00|8231.9|8206.9|8231.8|8206.8|8232.5|8207.5|8231.8|8206.8|20
1688089800000|2023-06-30 01:50:00|8233.1|8208.1|8234.1|8209.1|8234.3|8209.3|8233.1|8208.1|39
1688090100000|2023-06-30 01:55:00|8234|8209|8233.3|8208.3|8234|8209|8233.3|8208.3|16
1688090400000|2023-06-30 02:00:00|8233.4|8208.4|8230.6|8205.6|8233.7|8208.7|8229.7|8204.7|41
1688090700000|2023-06-30 02:05:00|8230.7|8205.7|8230.8|8205.8|8231|8206|8230.6|8205.6|14
1688091000000|2023-06-30 02:10:00|8230.9|8205.9|8230.3|8205.3|8232.2|8207.2|8230.3|8205.3|44
1688091300000|2023-06-30 02:15:00|8230.2|8205.2|8231.1|8206.1|8231.1|8206.1|8230|8205|23
1688091600000|2023-06-30 02:20:00|8231.2|8206.2|8231.2|8206.2|8231.4|8206.4|8229.5|8204.5|43
1688091900000|2023-06-30 02:25:00|8231.3|8206.3|8229.1|8204.1|8231.3|8206.3|8228.4|8203.4|29
1688092200000|2023-06-30 02:30:00|8229|8204|8228.1|8203.1|8229|8204|8228|8203|23
1688092500000|2023-06-30 02:35:00|8228.2|8203.2|8227|8202|8229.6|8204.6|8227|8202|33
1688092800000|2023-06-30 02:40:00|8227.2|8202.2|8226.9|8201.9|8228.1|8203.1|8226.9|8201.9|37
1688093100000|2023-06-30 02:45:00|8226.8|8201.8|8229.9|8204.9|8229.9|8204.9|8226.7|8201.7|32
1688093400000|2023-06-30 02:50:00|8230|8205|8229.7|8204.7|8230.6|8205.6|8229.1|8204.1|37
1688093700000|2023-06-30 02:55:00|8229.8|8204.8|8229|8204|8230.1|8205.1|8228.4|8203.4|38
1688094000000|2023-06-30 03:00:00|8229.1|8204.1|8228.1|8203.1|8229.1|8204.1|8228|8203|45
1688094300000|2023-06-30 03:05:00|8228.2|8203.2|8227|8202|8228.3|8203.3|8227|8202|31
1688094600000|2023-06-30 03:10:00|8227.1|8202.1|8227.9|8202.9|8228.3|8203.3|8227|8202|27
1688094900000|2023-06-30 03:15:00|8227.8|8202.8|8227|8202|8227.9|8202.9|8226.8|8201.8|20
1688095200000|2023-06-30 03:20:00|8226.9|8201.9|8227|8202|8227.2|8202.2|8226.9|8201.9|20
1688095500000|2023-06-30 03:25:00|8226.9|8201.9|8225|8200|8227.3|8202.3|8225|8200|46
1688095800000|2023-06-30 03:30:00|8224.7|8199.7|8225.8|8200.8|8225.8|8200.8|8223.9|8198.9|156
1688096100000|2023-06-30 03:35:00|8225.9|8200.9|8225.7|8200.7|8226.7|8201.7|8225.7|8200.7|93
1688096400000|2023-06-30 03:40:00|8225.6|8200.6|8225.2|8200.2|8226.3|8201.3|8225.2|8200.2|44
1688096700000|2023-06-30 03:45:00|8225.3|8200.3|8225.1|8200.1|8225.5|8200.5|8225.1|8200.1|14
1688097000000|2023-06-30 03:50:00|8225|8200|8219.2|8204.2|8225|8204.6|8218.9|8199|37
1688097300000|2023-06-30 03:55:00|8219.1|8204.1|8219.8|8204.8|8224.1|8204.8|8219.1|8199.1|30
1688097600000|2023-06-30 04:00:00|8219.9|8204.9|8220.1|8205.1|8220.3|8205.3|8219.7|8204.7|33
1688097900000|2023-06-30 04:05:00|8220|8205|8220|8205|8220.3|8205.3|8219.9|8204.9|33
1688098200000|2023-06-30 04:10:00|8220.1|8205.1|8220.5|8205.5|8220.5|8205.5|8219.9|8204.9|34
1688098500000|2023-06-30 04:15:00|8220.4|8205.4|8220.7|8205.7|8220.7|8205.7|8220.1|8205.1|33
1688098800000|2023-06-30 04:20:00|8220.6|8205.6|8220.1|8205.1|8220.7|8205.7|8219.9|8204.9|18
1688099100000|2023-06-30 04:25:00|8220.2|8205.2|8221.4|8206.4|8221.4|8206.4|8220.2|8205.2|20
1688099400000|2023-06-30 04:30:00|8221.7|8206.7|8223.1|8208.1|8223.2|8208.2|8221.5|8206.5|30
1688099700000|2023-06-30 04:35:00|8223|8208|8222.9|8207.9|8223.8|8208.8|8222.8|8207.8|28
1688100000000|2023-06-30 04:40:00|8222.8|8207.8|8221.6|8206.6|8222.8|8207.8|8221.6|8206.6|18
1688100300000|2023-06-30 04:45:00|8221.7|8206.7|8222.2|8207.2|8222.3|8207.3|8221.7|8206.7|26
1688100600000|2023-06-30 04:50:00|8222.3|8207.3|8222.2|8207.2|8222.3|8207.3|8221.9|8206.9|8
1688100900000|2023-06-30 04:55:00|8222.1|8207.1|8221.9|8206.9|8222.1|8207.1|8221.8|8206.8|11
1688101200000|2023-06-30 05:00:00|8222|8207|8221.5|8206.5|8222|8207|8221.4|8206.4|19
1688101500000|2023-06-30 05:05:00|8221.6|8206.6|8221.1|8206.1|8221.7|8206.7|8220.9|8205.9|20
1688101800000|2023-06-30 05:10:00|8221.2|8206.2|8221.2|8206.2|8221.2|8206.2|8220.9|8205.9|6
1688102100000|2023-06-30 05:15:00|8221.1|8206.1|8221.2|8206.2|8221.7|8206.7|8221.1|8206.1|21
1688102400000|2023-06-30 05:20:00|8221.1|8206.1|8220.7|8205.7|8221.1|8206.1|8220.7|8205.7|5
1688102700000|2023-06-30 05:25:00|8220.8|8205.8|8220.8|8205.8|8220.8|8205.8|8220.8|8205.8|1
1688103000000|2023-06-30 05:30:00|8220.7|8205.7|8220.7|8205.7|8220.7|8205.7|8220.7|8205.7|1
1688103300000|2023-06-30 05:35:00|8220.8|8205.8|8221.8|8206.8|8221.8|8206.8|8220.8|8205.8|22
1688103600000|2023-06-30 05:40:00|8221.7|8206.7|8221.6|8206.6|8221.7|8206.7|8221.5|8206.5|4
1688103900000|2023-06-30 05:45:00|8221.7|8206.7|8221.3|8206.3|8221.7|8206.7|8221.3|8206.3|5
1688104200000|2023-06-30 05:50:00|8221.4|8206.4|8221.1|8206.1|8221.5|8206.5|8221.1|8206.1|10
1688104500000|2023-06-30 05:55:00|8221.2|8206.2|8221.4|8206.4|8221.5|8206.5|8221.2|8206.2|17
1688104800000|2023-06-30 06:00:00|8221.3|8206.3|8221.4|8206.4|8221.5|8206.5|8221.2|8206.2|10
1688105100000|2023-06-30 06:05:00|8221.2|8206.2|8226.2|8201.2|8226.2|8206.4|8221.1|8201.1|15
1688105400000|2023-06-30 06:10:00|8226.4|8201.4|8221.2|8206.2|8226.6|8206.4|8221.1|8201.3|18
1688105700000|2023-06-30 06:15:00|8221.1|8206.1|8221|8206|8221.3|8206.3|8221|8206|12
1688106000000|2023-06-30 06:20:00|8221.2|8206.2|8221.8|8206.8|8221.8|8206.8|8221.2|8206.2|6
1688106300000|2023-06-30 06:25:00|8221.6|8206.6|8221.7|8206.7|8222.3|8207.3|8221.3|8206.3|24
1688106600000|2023-06-30 06:30:00|8221.6|8206.6|8221.4|8206.4|8221.7|8206.7|8221.4|8206.4|19
1688106900000|2023-06-30 06:35:00|8221.5|8206.5|8221|8206|8221.5|8206.5|8221|8206|21
1688107200000|2023-06-30 06:40:00|8221.1|8206.1|8221.3|8206.3|8221.3|8206.3|8220.7|8205.7|14
1688107500000|2023-06-30 06:45:00|8221.4|8206.4|8221.2|8206.2|8221.8|8206.8|8221.2|8206.2|37
1688107800000|2023-06-30 06:50:00|8221.3|8206.3|8221.6|8206.6|8221.7|8206.7|8221.3|8206.3|10
1688108100000|2023-06-30 06:55:00|8221.7|8206.7|8221.5|8206.5|8221.7|8206.7|8221.3|8206.3|11
1688108400000|2023-06-30 07:00:00|8221.4|8206.4|8220.9|8205.9|8221.6|8206.6|8220.9|8205.9|14
1688108700000|2023-06-30 07:05:00|8221.1|8206.1|8221.3|8206.3|8221.5|8206.5|8221|8206|12
1688109000000|2023-06-30 07:10:00|8221.4|8206.4|8220.1|8205.1|8221.4|8206.4|8220.1|8205.1|45
1688109300000|2023-06-30 07:15:00|8220|8205|8219.6|8204.6|8220.1|8205.1|8219.5|8204.5|20
1688109600000|2023-06-30 07:20:00|8219.5|8204.5|8219.9|8204.9|8219.9|8204.9|8219.4|8204.4|11
1688109900000|2023-06-30 07:25:00|8219.8|8204.8|8219.7|8204.7|8219.9|8204.9|8218.9|8203.9|29
1688110200000|2023-06-30 07:30:00|8219.8|8204.8|8217.5|8202.5|8219.8|8204.8|8217.3|8202.3|43
1688110500000|2023-06-30 07:35:00|8218.2|8203.2|8218.6|8203.6|8218.7|8203.7|8218.2|8203.2|36
1688110800000|2023-06-30 07:40:00|8218.4|8203.4|8219.9|8204.9|8220.4|8205.4|8218.4|8203.4|40
1688111100000|2023-06-30 07:45:00|8219.7|8204.7|8220.2|8205.2|8220.3|8205.3|8219.2|8204.2|42
1688111400000|2023-06-30 07:50:00|8220.1|8205.1|8220.1|8205.1|8220.3|8205.3|8219.6|8204.6|42
1688111700000|2023-06-30 07:55:00|8220.2|8205.2|8220.5|8205.5|8225.4|8205.7|8220|8200.3|24
1688112000000|2023-06-30 08:00:00|8220.4|8205.4|8220.4|8205.4|8220.4|8205.4|8220.1|8205.1|11
1688112300000|2023-06-30 08:05:00|8221|8206|8220.5|8205.5|8221.3|8206.3|8220.4|8205.4|20
1688112600000|2023-06-30 08:10:00|8220.4|8205.4|8220.9|8205.9|8220.9|8205.9|8220.4|8205.4|5
1688112900000|2023-06-30 08:15:00|8220.8|8205.8|8220.8|8205.8|8220.9|8205.9|8220.3|8205.3|15
1688113200000|2023-06-30 08:20:00|8220.9|8205.9|8222|8207|8222.4|8207.4|8220.9|8205.9|23
1688113500000|2023-06-30 08:25:00|8221.9|8206.9|8222.6|8207.6|8222.7|8207.7|8221.9|8206.9|52
1688113800000|2023-06-30 08:30:00|8222.7|8207.7|8223.5|8208.5|8223.6|8208.6|8222.5|8207.5|33
1688114100000|2023-06-30 08:35:00|8223.4|8208.4|8221.9|8206.9|8223.6|8208.6|8221.9|8206.9|40
1688114400000|2023-06-30 08:40:00|8221.8|8206.8|8226.5|8201.5|8226.6|8207.1|8221.4|8201.2|37
1688114700000|2023-06-30 08:45:00|8226.4|8201.4|8226.4|8201.4|8226.8|8201.8|8226.3|8201.3|20
1688115000000|2023-06-30 08:50:00|8226.6|8201.6|8226.9|8201.9|8227|8207|8221.6|8201.5|27
1688115300000|2023-06-30 08:55:00|8226.8|8201.8|8226.8|8201.8|8227.2|8202.2|8226.7|8201.7|30
1688115600000|2023-06-30 09:00:00|8226.7|8201.7|8226|8201|8227.1|8202.1|8225.7|8200.7|48
1688115900000|2023-06-30 09:05:00|8226.1|8201.1|8220.1|8205.1|8226.2|8206.1|8220|8201|24
1688116200000|2023-06-30 09:10:00|8220.2|8205.2|8227.3|8202.3|8227.3|8207.6|8220.2|8200.5|33
1688116500000|2023-06-30 09:15:00|8227.2|8202.2|8222.1|8207.1|8227.6|8207.8|8222.1|8202|27
1688116800000|2023-06-30 09:20:00|8222|8207|8222|8207|8222|8207|8221.9|8206.9|3
1688117100000|2023-06-30 09:25:00|8221.9|8206.9|8221.8|8206.8|8221.9|8206.9|8221.8|8206.8|2
1688117400000|2023-06-30 09:30:00|8221.7|8206.7|8221.7|8206.7|8221.7|8206.7|8221.7|8206.7|1
1688117700000|2023-06-30 09:35:00|8221.6|8206.6|8221.6|8206.6|8221.6|8206.6|8221.6|8206.6|1
1688118000000|2023-06-30 09:40:00|8221.7|8206.7|8221.6|8206.6|8221.7|8206.7|8221.5|8206.5|8
1688118300000|2023-06-30 09:45:00|8221.5|8206.5|8221.5|8206.5|8221.6|8206.6|8221.5|8206.5|3
1688118600000|2023-06-30 09:50:00|8221.6|8206.6|8221.3|8206.3|8221.8|8206.8|8221.2|8206.2|7
1688118900000|2023-06-30 09:55:00|8221.2|8206.2|8222|8207|8226.5|8207.1|8220.4|8200.3|46
1688119200000|2023-06-30 10:00:00|8221.8|8206.8|8221.8|8206.8|8222|8207|8221.4|8206.4|26
1688119500000|2023-06-30 10:05:00|8221.7|8206.7|8221.7|8206.7|8221.8|8206.8|8221.7|8206.7|11
1688119800000|2023-06-30 10:10:00|8221.8|8206.8|8221.8|8206.8|8222.4|8207.4|8221.8|8206.8|10
1688120100000|2023-06-30 10:15:00|8221.9|8206.9|8221.8|8206.8|8221.9|8206.9|8221.8|8206.8|4
1688120400000|2023-06-30 10:20:00|8221.9|8206.9|8221.7|8206.7|8222.1|8207.1|8221.7|8206.7|8
1688120700000|2023-06-30 10:25:00|8221.8|8206.8|8222.6|8207.6|8223|8208|8221.7|8206.7|19
1688121000000|2023-06-30 10:30:00|8222.7|8207.7|8223.1|8208.1|8223.5|8208.5|8222.6|8207.6|16
1688121300000|2023-06-30 10:35:00|8222.9|8207.9|8222.3|8207.3|8222.9|8207.9|8222.2|8207.2|7
1688121600000|2023-06-30 10:40:00|8222.4|8207.4|8222.8|8207.8|8222.8|8207.8|8222.4|8207.4|9
1688121900000|2023-06-30 10:45:00|8222.7|8207.7|8222.7|8207.7|8222.9|8207.9|8222.7|8207.7|7
1688122200000|2023-06-30 10:50:00|8222.8|8207.8|8222.8|8207.8|8222.9|8207.9|8222.8|8207.8|5
1688122500000|2023-06-30 10:55:00|8222.9|8207.9|8223.7|8208.7|8223.9|8208.9|8222.8|8207.8|25
1688122800000|2023-06-30 11:00:00|8223.8|8208.8|8224.3|8209.3|8224.3|8209.3|8223.7|8208.7|12
1688123100000|2023-06-30 11:05:00|8224.2|8209.2|8225|8210|8225|8210|8224.1|8209.1|13
1688123400000|2023-06-30 11:10:00|8224.9|8209.9|8225|8210|8225|8210|8224.8|8209.8|6
1688123700000|2023-06-30 11:15:00|8225.1|8210.1|8225.6|8210.6|8225.7|8210.7|8225.1|8210.1|11
1688124000000|2023-06-30 11:20:00|8225.9|8210.9|8225.9|8210.9|8226.2|8211.2|8225.1|8210.1|48
1688124300000|2023-06-30 11:25:00|8226|8211|8231.5|8206.5|8231.6|8211.7|8225.8|8206.5|77
1688124600000|2023-06-30 11:30:00|8231.6|8206.6|8231.5|8206.5|8233.6|8208.6|8231.5|8206.5|85
1688124900000|2023-06-30 11:35:00|8231.2|8206.2|8231.4|8206.4|8231.4|8206.4|8231.2|8206.2|7
1688125500000|2023-06-30 11:45:00|8231.5|8206.5|8226.7|8211.7|8231.5|8211.7|8226.1|8206|11
1688125800000|2023-06-30 11:50:00|8226.8|8211.8|8226.4|8211.4|8226.8|8211.8|8226.4|8211.4|7
1688126100000|2023-06-30 11:55:00|8226.3|8211.3|8226.1|8211.1|8230.6|8211.3|8225.4|8205.6|18
1688126400000|2023-06-30 12:00:00|8226.2|8211.2|8225.8|8210.8|8226.2|8211.2|8225.3|8210.3|23
1688126700000|2023-06-30 12:05:00|8225.7|8210.7|8225|8210|8230.2|8210.7|8224|8205|45
1688127000000|2023-06-30 12:10:00|8225.1|8210.1|8224.1|8209.1|8225.1|8210.1|8223.8|8208.8|64
1688127300000|2023-06-30 12:15:00|8224.2|8209.2|8225.1|8210.1|8230.5|8210.6|8224.1|8205.1|41
1688127600000|2023-06-30 12:20:00|8224.7|8209.7|8225.9|8210.9|8230.6|8210.9|8224.7|8205.3|23
1688127900000|2023-06-30 12:25:00|8225.8|8210.8|8232.3|8207.3|8232.3|8210.8|8224.9|8205.1|26
1688128200000|2023-06-30 12:30:00|8230.1|8205.1|8223.6|8208.6|8230.1|8209.4|8223.2|8203.4|106
1688128500000|2023-06-30 12:35:00|8223.5|8208.5|8223.5|8208.5|8224.1|8209.1|8222.2|8207.2|74
1688128800000|2023-06-30 12:40:00|8223.4|8208.4|8227.8|8202.8|8228.3|8208.4|8220.7|8200.5|67
1688129100000|2023-06-30 12:45:00|8227.7|8202.7|8223.5|8208.5|8228.4|8208.5|8223.1|8202.6|61
1688129400000|2023-06-30 12:50:00|8223.7|8208.7|8228.7|8203.7|8228.8|8209|8223.7|8203.7|16
1688129700000|2023-06-30 12:55:00|8228.6|8203.6|8226.8|8201.8|8228.6|8208.7|8220.4|8201|51
1688130000000|2023-06-30 13:00:00|8226.9|8201.9|8220|8205|8227|8205.7|8219.7|8198.5|103
1688130300000|2023-06-30 13:05:00|8220.1|8205.1|8220.7|8205.7|8220.7|8205.7|8220|8205|40
1688130600000|2023-06-30 13:10:00|8220.6|8205.6|8220.4|8205.4|8220.6|8205.6|8219.8|8204.8|27
1688130900000|2023-06-30 13:15:00|8220.5|8205.5|8220.7|8205.7|8220.7|8205.7|8220.4|8205.4|13
1688131200000|2023-06-30 13:20:00|8220.6|8205.6|8220.9|8205.9|8221.1|8206.1|8220.5|8205.5|26
1688131500000|2023-06-30 13:25:00|8221|8206|8221.1|8206.1|8221.3|8206.3|8221|8206|8
1688131800000|2023-06-30 13:30:00|8221.2|8206.2|8222.2|8207.2|8222.3|8207.3|8221|8206|22
1688132100000|2023-06-30 13:35:00|8222.3|8207.3|8228.4|8203.4|8229.1|8208.9|8222.3|8203.4|50
1688132400000|2023-06-30 13:40:00|8223.4|8208.4|8228|8203|8228.4|8208.4|8221.4|8202.7|58
1688132700000|2023-06-30 13:45:00|8228.1|8203.1|8221.6|8206.6|8228.6|8207.1|8221.5|8203.1|40
1688133000000|2023-06-30 13:50:00|8221.5|8206.5|8220.7|8205.7|8221.7|8206.7|8220.7|8205.7|34
1688133300000|2023-06-30 13:55:00|8220.6|8205.6|8225.1|8200.1|8225.1|8205.8|8219.6|8198.4|27
1688133600000|2023-06-30 14:00:00|8225.2|8200.2|8219.7|8204.7|8226.1|8205.4|8219.1|8200.2|37
1688133900000|2023-06-30 14:05:00|8219.9|8204.9|8220.4|8205.4|8220.8|8205.8|8219.9|8204.9|45
1688134200000|2023-06-30 14:10:00|8220.5|8205.5|8219|8204|8220.6|8205.6|8219|8204|22
1688134500000|2023-06-30 14:15:00|8218.9|8203.9|8218.7|8203.7|8219.1|8204.1|8218.7|8203.7|18
1688134800000|2023-06-30 14:20:00|8218.6|8203.6|8219.4|8204.4|8220.2|8205.2|8218.6|8203.6|41
1688135100000|2023-06-30 14:25:00|8219.3|8204.3|8219.4|8204.4|8219.5|8204.5|8218.5|8203.5|23
1688135400000|2023-06-30 14:30:00|8219.3|8204.3|8219|8204|8219.3|8204.3|8218.8|8203.8|36
1688135700000|2023-06-30 14:35:00|8219.1|8204.1|8220.4|8205.4|8225.7|8205.9|8219.1|8199.3|51
1688136000000|2023-06-30 14:40:00|8220.3|8205.3|8219.4|8204.4|8224.5|8205.3|8219|8198.9|42
1688136300000|2023-06-30 14:45:00|8224.3|8199.3|8220.5|8205.5|8225|8205.6|8219.1|8199.1|47
1688136600000|2023-06-30 14:50:00|8220.6|8205.6|8222.1|8207.1|8222.3|8207.3|8220.6|8205.6|14
1688136900000|2023-06-30 14:55:00|8222|8207|8222.2|8207.2|8222.4|8207.4|8221.9|8206.9|15
1688137200000|2023-06-30 15:00:00|8222.3|8207.3|8222.9|8207.9|8222.9|8207.9|8222.3|8207.3|6
1688137500000|2023-06-30 15:05:00|8223|8208|8222.7|8207.7|8224.2|8209.2|8222.6|8207.6|26
1688137800000|2023-06-30 15:10:00|8222.6|8207.6|8223.7|8208.7|8223.8|8208.8|8222.6|8207.6|40
1688138100000|2023-06-30 15:15:00|8223.6|8208.6|8222.5|8207.5|8223.6|8208.6|8222.5|8207.5|19
1688138400000|2023-06-30 15:20:00|8222.6|8207.6|8222.8|8207.8|8223.1|8208.1|8222.5|8207.5|30
1688138700000|2023-06-30 15:25:00|8223|8208|8223.2|8208.2|8223.2|8208.2|8222.4|8207.4|17
1688139000000|2023-06-30 15:30:00|8223.1|8208.1|8222.7|8207.7|8223.1|8208.1|8222.5|8207.5|18
1688139300000|2023-06-30 15:35:00|8222.6|8207.6|8222.6|8207.6|8227.4|8208.1|8222.4|8202.2|18
1688139600000|2023-06-30 15:40:00|8222.7|8207.7|8222.4|8207.4|8223.1|8208.1|8221.9|8206.9|28
1688139900000|2023-06-30 15:45:00|8222.5|8207.5|8222|8207|8227.5|8208|8221.9|8202.5|41
1688140200000|2023-06-30 15:50:00|8222.1|8207.1|8222.5|8207.5|8222.6|8207.6|8222.1|8207.1|55
1688140500000|2023-06-30 15:55:00|8222.4|8207.4|8222.1|8207.1|8222.6|8207.6|8221.5|8206.5|51
1688140800000|2023-06-30 16:00:00|8222|8207|8222.3|8207.3|8227.3|8207.4|8222|8202.2|17
1688141100000|2023-06-30 16:05:00|8222.4|8207.4|8221.3|8206.3|8227.2|8207.6|8220.4|8202.2|49
1688141400000|2023-06-30 16:10:00|8221.4|8206.4|8222|8207|8222|8207|8221.3|8206.3|8
1688141700000|2023-06-30 16:15:00|8221.9|8206.9|8222.1|8207.1|8222.1|8207.1|8221.9|8206.9|5
1688142000000|2023-06-30 16:20:00|8222|8207|8222.1|8207.1|8222.1|8207.1|8222|8207|2
1688142600000|2023-06-30 16:30:00|8222.2|8207.2|8222.2|8207.2|8222.2|8207.2|8222.1|8207.1|3
1688142900000|2023-06-30 16:35:00|8222.1|8207.1|8222.1|8207.1|8222.2|8207.2|8222.1|8207.1|3
1688143200000|2023-06-30 16:40:00|8222.2|8207.2|8222.3|8207.3|8222.3|8207.3|8222.2|8207.2|20
1688143500000|2023-06-30 16:45:00|8222.2|8207.2|8222.3|8207.3|8222.3|8207.3|8222.2|8207.2|10
1688143800000|2023-06-30 16:50:00|8222.2|8207.2|8222.1|8207.1|8222.3|8207.3|8222.1|8207.1|12
1688144100000|2023-06-30 16:55:00|8221.9|8206.9|8226.4|8201.4|8226.7|8206.9|8221.3|8201.4|14
1688144400000|2023-06-30 17:00:00|8226.1|8201.1|8221|8206|8226.1|8206.5|8220.9|8200.8|19
1688144700000|2023-06-30 17:05:00|8221.2|8206.2|8226.5|8201.5|8226.5|8206.5|8221.2|8201.4|15
1688145000000|2023-06-30 17:10:00|8226.4|8201.4|8221.5|8206.5|8226.5|8206.5|8221.2|8201.2|17
1688145300000|2023-06-30 17:15:00|8221.4|8206.4|8221.6|8206.6|8221.7|8206.7|8221.3|8206.3|27
1688145600000|2023-06-30 17:20:00|8221.7|8206.7|8222.2|8207.2|8222.2|8207.2|8221.6|8206.6|22
1688145900000|2023-06-30 17:25:00|8222.1|8207.1|8222.1|8207.1|8222.1|8207.1|8222|8207|3
1688146200000|2023-06-30 17:30:00|8222.2|8207.2|8227.3|8202.3|8227.3|8207.2|8222.2|8202.1|4
1688146500000|2023-06-30 17:35:00|8227.2|8202.2|8221.9|8206.9|8227.2|8207|8221.8|8201.7|43
1688146800000|2023-06-30 17:40:00|8221.8|8206.8|8221.9|8206.9|8221.9|8206.9|8221.8|8206.8|2
1688147100000|2023-06-30 17:45:00|8221.8|8206.8|8222.7|8207.7|8227|8207.7|8221.8|8202|13
1688147400000|2023-06-30 17:50:00|8222.6|8207.6|8222.5|8207.5|8222.7|8207.7|8222.5|8207.5|6
1688147700000|2023-06-30 17:55:00|8222.4|8207.4|8222.4|8207.4|8222.4|8207.4|8222.3|8207.3|5
1688148000000|2023-06-30 18:00:00|8222.5|8207.5|8222.5|8207.5|8222.5|8207.5|8222.5|8207.5|1
1688148300000|2023-06-30 18:05:00|8227.3|8202.3|8227.5|8202.5|8228|8208.1|8222.4|8202.3|8
1688148600000|2023-06-30 18:10:00|8227.6|8202.6|8227.6|8202.6|8227.6|8202.6|8227.6|8202.6|1
1688148900000|2023-06-30 18:15:00|8227.8|8202.8|8227.9|8202.9|8228.2|8203.2|8227.8|8202.8|7
1688149200000|2023-06-30 18:20:00|8227.8|8202.8|8227.8|8202.8|8227.8|8202.8|8227.6|8202.6|5
1688149500000|2023-06-30 18:25:00|8227.9|8202.9|8227.7|8202.7|8227.9|8202.9|8227.7|8202.7|3
1688149800000|2023-06-30 18:30:00|8227.8|8202.8|8227.8|8202.8|8227.9|8202.9|8227.7|8202.7|46
1688150100000|2023-06-30 18:35:00|8227.9|8202.9|8227.9|8202.9|8227.9|8202.9|8227.7|8202.7|30
1688150400000|2023-06-30 18:40:00|8227.8|8202.8|8227.8|8202.8|8227.9|8202.9|8227.7|8202.7|50
1688150700000|2023-06-30 18:45:00|8227.9|8202.9|8227.9|8202.9|8227.9|8202.9|8227.9|8202.9|1
1688151000000|2023-06-30 18:50:00|8227.8|8202.8|8227.9|8202.9|8228|8203|8227.8|8202.8|6
1688151300000|2023-06-30 18:55:00|8228.1|8203.1|8229.5|8204.5|8229.6|8209.7|8223.8|8203.1|31
1688151600000|2023-06-30 19:00:00|8229.6|8204.6|8229.8|8204.8|8229.8|8204.8|8229.6|8204.6|5
1688151900000|2023-06-30 19:05:00|8229.9|8204.9|8230.2|8205.2|8230.2|8210.3|8225.2|8204.8|7
1688152200000|2023-06-30 19:10:00|8230|8205|8230.5|8205.5|8230.6|8205.6|8230|8205|5
1688152500000|2023-06-30 19:15:00|8230.4|8205.4|8231.1|8206.1|8231.1|8206.1|8230.3|8205.3|12
1688152800000|2023-06-30 19:20:00|8231.2|8206.2|8231.2|8206.2|8231.3|8206.3|8231.1|8206.1|7
1688153100000|2023-06-30 19:25:00|8231.3|8206.3|8232.4|8207.4|8232.4|8207.4|8231.1|8206.1|23
1688153700000|2023-06-30 19:35:00|8232.3|8207.3|8230.6|8205.6|8232.3|8207.3|8230.3|8205.3|24
1688154000000|2023-06-30 19:40:00|8230.7|8205.7|8230.5|8205.5|8230.7|8205.7|8229.8|8204.8|15
1688154300000|2023-06-30 19:45:00|8230.6|8205.6|8230.4|8205.4|8230.7|8205.7|8228.5|8203.5|42
1688154600000|2023-06-30 19:50:00|8230.3|8205.3|8231.5|8206.5|8231.7|8206.7|8230.2|8205.2|15
1688154900000|2023-06-30 19:55:00|8231.4|8206.4|8231|8206|8231.4|8206.4|8231|8206|6
1688342400000|2023-07-03 00:00:00|8230.6|8205.6|8230.6|8205.6|8230.6|8205.6|8230.6|8205.6|1
1688346000000|2023-07-03 01:00:00|8227.4|8202.4|8227.3|8202.3|8227.4|8202.4|8227.3|8202.3|2
1688346600000|2023-07-03 01:10:00|8227.2|8202.2|8227.3|8202.3|8227.3|8202.3|8227.2|8202.2|8
1688346900000|2023-07-03 01:15:00|8227.4|8202.4|8227.3|8202.3|8227.4|8202.4|8227.3|8202.3|4
1688347200000|2023-07-03 01:20:00|8227.4|8202.4|8227.5|8202.5|8227.6|8202.6|8227.4|8202.4|11
1688347500000|2023-07-03 01:25:00|8227.4|8202.4|8227.4|8202.4|8227.5|8202.5|8227.4|8202.4|7
1688347800000|2023-07-03 01:30:00|8227.1|8202.1|8224.6|8199.6|8227.1|8202.1|8224.6|8199.6|9
1688348100000|2023-07-03 01:35:00|8224.7|8199.7|8224.8|8199.8|8224.8|8199.8|8224.7|8199.7|2
1688348400000|2023-07-03 01:40:00|8224.6|8199.6|8224.5|8199.5|8224.6|8199.6|8224.5|8199.5|2
1688348700000|2023-07-03 01:45:00|8224.6|8199.6|8224.5|8199.5|8224.6|8199.6|8224.5|8199.5|2
1688349000000|2023-07-03 01:50:00|8224.6|8199.6|8224.9|8199.9|8224.9|8199.9|8224.6|8199.6|6
1688349300000|2023-07-03 01:55:00|8224.8|8199.8|8224.7|8199.7|8224.9|8199.9|8224.7|8199.7|6
1688349600000|2023-07-03 02:00:00|8224.6|8199.6|8224.8|8199.8|8224.8|8199.8|8224|8199|13
1688349900000|2023-07-03 02:05:00|8224.9|8199.9|8224.6|8199.6|8224.9|8199.9|8224.5|8199.5|5
1688350200000|2023-07-03 02:10:00|8224.7|8199.7|8225.6|8200.6|8226.1|8201.1|8224.7|8199.7|10
1688350500000|2023-07-03 02:15:00|8225.8|8200.8|8225.2|8200.2|8226|8201|8225.2|8200.2|7
1688350800000|2023-07-03 02:20:00|8225.1|8200.1|8225.1|8200.1|8225.2|8200.2|8225.1|8200.1|5
1688351400000|2023-07-03 02:30:00|8225.2|8200.2|8225.2|8200.2|8225.2|8200.2|8225.2|8200.2|1
1688351700000|2023-07-03 02:35:00|8225.9|8200.9|8225.2|8200.2|8226.1|8201.1|8224.8|8199.8|17
1688352000000|2023-07-03 02:40:00|8225.8|8200.8|8225.5|8200.5|8225.8|8200.8|8225.5|8200.5|4
1688352600000|2023-07-03 02:50:00|8225.2|8200.2|8224.8|8199.8|8225.5|8200.5|8224|8199|16
1688352900000|2023-07-03 02:55:00|8224.9|8199.9|8224.8|8199.8|8224.9|8199.9|8224.8|8199.8|2
1688353200000|2023-07-03 03:00:00|8225.2|8200.2|8225.1|8200.1|8225.4|8200.4|8225.1|8200.1|6
1688353500000|2023-07-03 03:05:00|8225|8200|8225.1|8200.1|8225.1|8200.1|8225|8200|6
1688353800000|2023-07-03 03:10:00|8225.2|8200.2|8224.9|8199.9|8225.2|8200.2|8224.9|8199.9|10
1688354100000|2023-07-03 03:15:00|8225|8200|8224.7|8199.7|8225.4|8200.4|8224|8199|21
1688354400000|2023-07-03 03:20:00|8224.6|8199.6|8224.2|8199.2|8224.7|8199.7|8224.1|8199.1|14
1688354700000|2023-07-03 03:25:00|8224.1|8199.1|8224.1|8199.1|8224.1|8199.1|8224.1|8199.1|1
1688355000000|2023-07-03 03:30:00|8224|8199|8214.9|8199.9|8224.1|8203.7|8214.9|8196.3|78
1688355300000|2023-07-03 03:35:00|8215|8200|8218.5|8193.5|8219.6|8200.1|8214.1|8193.1|72
1688355600000|2023-07-03 03:40:00|8218.6|8193.6|8208.2|8193.2|8219|8194|8208.2|8187.7|110
1688355900000|2023-07-03 03:45:00|8208.4|8193.4|8203|8188|8214.3|8194.8|8203|8188|166
1688356200000|2023-07-03 03:50:00|8202.9|8187.9|8200|8185|8206.3|8188.2|8193.8|8173.6|300
1688356500000|2023-07-03 03:55:00|8200.1|8185.1|8197.7|8182.7|8200.1|8185.1|8195|8180|267
1688356800000|2023-07-03 04:00:00|8197.4|8182.4|8197.9|8182.9|8203.7|8183.3|8197.4|8177.6|77
1688357100000|2023-07-03 04:05:00|8198|8183|8203.9|8178.9|8205.5|8185.6|8198|8178.3|99
1688357400000|2023-07-03 04:10:00|8203.8|8178.8|8198|8183|8205|8184.9|8197.4|8177.3|144
1688357700000|2023-07-03 04:15:00|8198.1|8183.1|8197.5|8182.5|8199.7|8184.7|8197.3|8182.3|116
1688358000000|2023-07-03 04:20:00|8197.4|8182.4|8202.4|8177.4|8202.8|8183.2|8197.3|8177.4|48
1688358300000|2023-07-03 04:25:00|8202.3|8177.3|8195|8180|8203.1|8183.1|8195|8176.8|59
1688358600000|2023-07-03 04:30:00|8195.1|8180.1|8196|8181|8196.2|8181.2|8192.9|8177.9|137
1688358900000|2023-07-03 04:35:00|8196.1|8181.1|8197.7|8182.7|8203.5|8183.7|8196.1|8177.9|72
1688359200000|2023-07-03 04:40:00|8197.4|8182.4|8199|8184|8199.6|8184.6|8197.4|8182.4|48
1688359500000|2023-07-03 04:45:00|8198.8|8183.8|8197.4|8182.4|8203.8|8184.6|8197.4|8177.4|54
1688359800000|2023-07-03 04:50:00|8197.5|8182.5|8198.8|8183.8|8199|8184|8196.9|8181.9|71
1688360100000|2023-07-03 04:55:00|8198.9|8183.9|8199.7|8184.7|8200.2|8185.2|8198.9|8183.9|25
1688360400000|2023-07-03 05:00:00|8199.8|8184.8|8199.9|8184.9|8200.2|8185.2|8199.7|8184.7|28
1688360700000|2023-07-03 05:05:00|8199.8|8184.8|8199.2|8184.2|8200.3|8185.3|8198.7|8183.7|86
1688361000000|2023-07-03 05:10:00|8199.3|8184.3|8199.7|8184.7|8200.7|8185.7|8198.9|8183.9|49
1688361300000|2023-07-03 05:15:00|8199.8|8184.8|8199.5|8184.5|8200.1|8185.1|8198.5|8183.5|39
1688361600000|2023-07-03 05:20:00|8199.6|8184.6|8200.5|8185.5|8201.1|8186.1|8199.3|8184.3|55
1688361900000|2023-07-03 05:25:00|8200.6|8185.6|8197.4|8182.4|8200.6|8185.6|8197.2|8182.2|66
1688362200000|2023-07-03 05:30:00|8197.3|8182.3|8196.2|8181.2|8197.3|8182.3|8194.3|8179.3|138
1688362500000|2023-07-03 05:35:00|8196.3|8181.3|8196.9|8181.9|8202.5|8182.7|8196.1|8177.5|74
1688362800000|2023-07-03 05:40:00|8197|8182|8197|8182|8197.2|8182.2|8196.4|8181.4|42
1688363100000|2023-07-03 05:45:00|8197.2|8182.2|8197.8|8182.8|8198.3|8183.3|8196.4|8181.4|82
1688363400000|2023-07-03 05:50:00|8197.7|8182.7|8200.2|8185.2|8200.2|8185.2|8197.7|8182.7|64
1688363700000|2023-07-03 05:55:00|8200.1|8185.1|8207.1|8182.1|8207.9|8187.6|8199.7|8180.2|94
1688364000000|2023-07-03 06:00:00|8207|8182|8201.7|8186.7|8207.6|8187.7|8201.3|8181.9|77
1688364300000|2023-07-03 06:05:00|8201.8|8186.8|8202.2|8187.2|8207.4|8187.4|8201.7|8182.1|45
1688364600000|2023-07-03 06:10:00|8202.1|8187.1|8202|8187|8208|8188|8201.7|8181.9|82
1688364900000|2023-07-03 06:15:00|8202.1|8187.1|8206.9|8181.9|8208.1|8188.1|8202.1|8181.8|51
1688365200000|2023-07-03 06:20:00|8207|8182|8208|8183|8208.3|8183.3|8207|8182|68
1688365500000|2023-07-03 06:25:00|8208.1|8183.1|8207.4|8182.4|8208.4|8183.4|8207.4|8182.4|32
1688365800000|2023-07-03 06:30:00|8207.5|8182.5|8207.8|8182.8|8208.1|8183.1|8207.4|8182.4|49
1688366100000|2023-07-03 06:35:00|8207.7|8182.7|8203.6|8188.6|8208.8|8189.1|8202.7|8182.7|37
1688366400000|2023-07-03 06:40:00|8203.7|8188.7|8204.1|8189.1|8204.3|8189.3|8203.6|8188.6|19
1688366700000|2023-07-03 06:45:00|8204.2|8189.2|8203.8|8188.8|8204.2|8189.2|8203|8188|36
1688367000000|2023-07-03 06:50:00|8203.7|8188.7|8202.9|8187.9|8203.8|8188.8|8202.9|8187.9|32
1688367300000|2023-07-03 06:55:00|8202.8|8187.8|8201.3|8186.3|8207|8187.9|8201.3|8182|36
1688367600000|2023-07-03 07:00:00|8201.2|8186.2|8203.2|8188.2|8203.3|8188.3|8201.2|8186.2|46
1688367900000|2023-07-03 07:05:00|8203.3|8188.3|8203.3|8188.3|8204.4|8189.4|8203|8188|71
1688368200000|2023-07-03 07:10:00|8203.2|8188.2|8203.8|8188.8|8204|8189|8202.8|8187.8|50
1688368500000|2023-07-03 07:15:00|8203.9|8188.9|8204.3|8189.3|8204.4|8189.4|8203.7|8188.7|42
1688368800000|2023-07-03 07:20:00|8204.2|8189.2|8210.6|8185.6|8210.6|8190.7|8204.1|8185.1|39
1688369100000|2023-07-03 07:25:00|8210.5|8185.5|8206.2|8191.2|8210.5|8191.9|8205.3|8185.1|52
1688369400000|2023-07-03 07:30:00|8206.1|8191.1|8206.8|8191.8|8206.8|8191.8|8205.5|8190.5|39
1688369700000|2023-07-03 07:35:00|8206.9|8191.9|8207.5|8192.5|8208.8|8193.8|8206.9|8191.9|66
1688370000000|2023-07-03 07:40:00|8207.7|8192.7|8206.6|8191.6|8207.9|8192.9|8206.5|8191.5|51
1688370300000|2023-07-03 07:45:00|8206.5|8191.5|8208.9|8193.9|8209|8194|8206.5|8191.5|31
1688370600000|2023-07-03 07:50:00|8208.8|8193.8|8207.9|8192.9|8208.9|8193.9|8207.8|8192.8|24
1688370900000|2023-07-03 07:55:00|8207.8|8192.8|8208.4|8193.4|8208.5|8193.5|8207.4|8192.4|40
1688371200000|2023-07-03 08:00:00|8208.5|8193.5|8207.8|8192.8|8208.6|8193.6|8207.7|8192.7|54
1688371500000|2023-07-03 08:05:00|8207.7|8192.7|8207.9|8192.9|8208.5|8193.5|8207.6|8192.6|40
1688371800000|2023-07-03 08:10:00|8207.8|8192.8|8207.1|8192.1|8207.9|8192.9|8206.4|8191.4|42
1688372100000|2023-07-03 08:15:00|8207|8192|8208.3|8193.3|8208.3|8193.3|8207|8192|47
1688372400000|2023-07-03 08:20:00|8208.4|8193.4|8214.6|8189.6|8214.7|8195.4|8208.4|8189.6|66
1688372700000|2023-07-03 08:25:00|8214.7|8189.7|8215|8190|8216.4|8191.4|8214.7|8189.7|82
1688373000000|2023-07-03 08:30:00|8215.1|8190.1|8210.6|8195.6|8216|8196.1|8210.2|8190.1|49
1688373300000|2023-07-03 08:35:00|8210.7|8195.7|8214.1|8189.1|8215.2|8196.1|8210.2|8188.6|41
1688373600000|2023-07-03 08:40:00|8214.2|8189.2|8209.4|8194.4|8215.2|8194.6|8209.4|8189.2|48
1688373900000|2023-07-03 08:45:00|8209.5|8194.5|8209.1|8194.1|8209.7|8194.7|8208.9|8193.9|28
1688374200000|2023-07-03 08:50:00|8209.2|8194.2|8208.7|8193.7|8209.3|8194.3|8208.7|8193.7|32
1688374500000|2023-07-03 08:55:00|8208.8|8193.8|8207.9|8192.9|8208.9|8193.9|8207.2|8192.2|53
1688374800000|2023-07-03 09:00:00|8207.8|8192.8|8208.5|8193.5|8209.1|8194.1|8207.8|8192.8|32
1688375100000|2023-07-03 09:05:00|8208.6|8193.6|8209|8194|8209|8194|8208|8193|22
1688375400000|2023-07-03 09:10:00|8208.9|8193.9|8211|8196|8211|8196|8208.9|8193.9|38
1688375700000|2023-07-03 09:15:00|8211.1|8196.1|8211.6|8196.6|8211.6|8196.6|8210.2|8195.2|20
1688376000000|2023-07-03 09:20:00|8211.5|8196.5|8212.2|8197.2|8212.2|8197.2|8211.1|8196.1|43
1688376300000|2023-07-03 09:25:00|8212.3|8197.3|8212.5|8197.5|8217.1|8197.6|8212|8192.1|23
1688376600000|2023-07-03 09:30:00|8212.4|8197.4|8213|8198|8213.1|8198.1|8212.3|8197.3|19
1688376900000|2023-07-03 09:35:00|8212.9|8197.9|8213.5|8198.5|8217.5|8198.5|8212.3|8192.5|27
1688377200000|2023-07-03 09:40:00|8213.7|8198.7|8214|8199|8214.3|8199.3|8213.5|8198.5|26
1688377500000|2023-07-03 09:45:00|8213.6|8198.6|8213|8198|8214|8199|8213|8198|31
1688377800000|2023-07-03 09:50:00|8213.1|8198.1|8213.1|8198.1|8213.8|8198.8|8212.9|8197.9|30
1688378100000|2023-07-03 09:55:00|8213|8198|8212.3|8197.3|8213.1|8198.1|8211.9|8196.9|42
1688378400000|2023-07-03 10:00:00|8212.1|8197.1|8211.1|8196.1|8212.2|8197.2|8211|8196|25
1688378700000|2023-07-03 10:05:00|8211.2|8196.2|8211.9|8196.9|8212.1|8197.1|8211.2|8196.2|15
1688379000000|2023-07-03 10:10:00|8211.6|8196.6|8211.2|8196.2|8211.6|8196.6|8211.2|8196.2|8
1688379300000|2023-07-03 10:15:00|8211.1|8196.1|8212|8197|8212|8197|8210.9|8195.9|15
1688379600000|2023-07-03 10:20:00|8211.9|8196.9|8211.7|8196.7|8212|8197|8211.5|8196.5|13
1688379900000|2023-07-03 10:25:00|8211.8|8196.8|8211|8196|8212|8197|8210.9|8195.9|30
1688380200000|2023-07-03 10:30:00|8210.9|8195.9|8209.8|8194.8|8211|8196|8208.5|8193.5|36
1688380500000|2023-07-03 10:35:00|8210.1|8195.1|8211.1|8196.1|8211.1|8196.1|8209.6|8194.6|27
1688380800000|2023-07-03 10:40:00|8210.8|8195.8|8210.9|8195.9|8210.9|8195.9|8210.4|8195.4|26
1688381100000|2023-07-03 10:45:00|8211|8196|8211.5|8196.5|8211.7|8196.7|8211|8196|14
1688381400000|2023-07-03 10:50:00|8211.4|8196.4|8210.9|8195.9|8211.4|8196.4|8210.7|8195.7|12
1688381700000|2023-07-03 10:55:00|8211|8196|8210.2|8195.2|8211|8196|8210.2|8195.2|9
1688382000000|2023-07-03 11:00:00|8210.1|8195.1|8210.3|8195.3|8210.4|8195.4|8209.9|8194.9|18
1688382300000|2023-07-03 11:05:00|8210.4|8195.4|8209.9|8194.9|8210.5|8195.5|8209.7|8194.7|25
1688382600000|2023-07-03 11:10:00|8210.1|8195.1|8210.4|8195.4|8210.5|8195.5|8209.8|8194.8|18
1688382900000|2023-07-03 11:15:00|8210.5|8195.5|8210.4|8195.4|8210.9|8195.9|8210.4|8195.4|11
1688383200000|2023-07-03 11:20:00|8210.5|8195.5|8210.5|8195.5|8210.5|8195.5|8210.4|8195.4|7
1688383500000|2023-07-03 11:25:00|8210.4|8195.4|8211.1|8196.1|8211.1|8196.1|8209.8|8194.8|34
1688383800000|2023-07-03 11:30:00|8211.2|8196.2|8211.2|8196.2|8215.9|8196.4|8210.9|8190.9|13
1688384100000|2023-07-03 11:35:00|8211.4|8196.4|8211.9|8196.9|8211.9|8196.9|8211.4|8196.4|5
1688384400000|2023-07-03 11:40:00|8211.8|8196.8|8211.7|8196.7|8211.8|8196.8|8211.1|8196.1|12
1688385000000|2023-07-03 11:50:00|8211.6|8196.6|8211.6|8196.6|8211.7|8196.7|8211.4|8196.4|9
1688385300000|2023-07-03 11:55:00|8211.7|8196.7|8212|8197|8212.1|8197.1|8211.7|8196.7|4
1688385600000|2023-07-03 12:00:00|8211.8|8196.8|8211.6|8196.6|8211.8|8196.8|8211.5|8196.5|6
1688385900000|2023-07-03 12:05:00|8211.5|8196.5|8211.5|8196.5|8211.5|8196.5|8211.5|8196.5|1
1688386200000|2023-07-03 12:10:00|8211.4|8196.4|8211.6|8196.6|8216.2|8196.6|8211.1|8191.1|19
1688386500000|2023-07-03 12:15:00|8211.7|8196.7|8212.3|8197.3|8212.3|8197.3|8211.7|8196.7|4
1688386800000|2023-07-03 12:20:00|8212.4|8197.4|8211.8|8196.8|8212.4|8197.4|8211.8|8196.8|6
1688387100000|2023-07-03 12:25:00|8211.7|8196.7|8211.5|8196.5|8211.7|8196.7|8211.3|8196.3|7
1688387400000|2023-07-03 12:30:00|8211.6|8196.6|8211.5|8196.5|8211.7|8196.7|8211.5|8196.5|6
1688387700000|2023-07-03 12:35:00|8216.4|8191.4|8211.1|8196.1|8216.4|8196.3|8211.1|8191.2|5
1688388000000|2023-07-03 12:40:00|8211.2|8196.2|8211.1|8196.1|8211.4|8196.4|8211.1|8196.1|8
1688388300000|2023-07-03 12:45:00|8211|8196|8209.8|8194.8|8211|8196|8209.2|8194.2|22
1688388600000|2023-07-03 12:50:00|8209.9|8194.9|8214.6|8189.6|8215.7|8195.8|8209.9|8189.5|27
1688388900000|2023-07-03 12:55:00|8214.5|8189.5|8209.6|8194.6|8214.5|8194.8|8209|8189|21
1688389200000|2023-07-03 13:00:00|8209.7|8194.7|8210.6|8195.6|8210.7|8195.7|8209.5|8194.5|19
1688389500000|2023-07-03 13:05:00|8210.7|8195.7|8210.9|8195.9|8211.1|8196.1|8210.7|8195.7|11
1688389800000|2023-07-03 13:10:00|8215.8|8190.8|8210.6|8195.6|8216|8195.9|8210.5|8190.5|22
1688390100000|2023-07-03 13:15:00|8210.5|8195.5|8209|8194|8210.5|8195.5|8208.8|8193.8|56
1688390400000|2023-07-03 13:20:00|8209.2|8194.2|8209.7|8194.7|8209.7|8194.7|8209.1|8194.1|12
1688390700000|2023-07-03 13:25:00|8209.6|8194.6|8211.6|8196.6|8211.7|8196.7|8209.4|8194.4|28
1688391000000|2023-07-03 13:30:00|8211.4|8196.4|8208.9|8193.9|8211.4|8196.4|8208.7|8193.7|27
1688391300000|2023-07-03 13:35:00|8208.7|8193.7|8209.4|8194.4|8210.5|8195.5|8208.7|8193.7|35
1688391600000|2023-07-03 13:40:00|8209.3|8194.3|8212.8|8187.8|8212.8|8194.8|8208.7|8187.4|31
1688391900000|2023-07-03 13:45:00|8212.6|8187.6|8209.3|8194.3|8214.3|8194.9|8208.8|8187.5|76
1688392200000|2023-07-03 13:50:00|8209.4|8194.4|8209.1|8194.1|8214.2|8194.6|8208.5|8188.3|20
1688392500000|2023-07-03 13:55:00|8209.4|8194.4|8212.9|8187.9|8213.2|8194.7|8209.3|8187.7|34
1688392800000|2023-07-03 14:00:00|8212.5|8187.5|8209|8184|8212.6|8187.6|8208.9|8183.9|146
1688393100000|2023-07-03 14:05:00|8209.1|8184.1|8209.3|8184.3|8210.5|8185.5|8208.6|8183.6|69
1688393400000|2023-07-03 14:10:00|8209.2|8184.2|8211.8|8186.8|8213.3|8188.3|8209.2|8184.2|55
1688393700000|2023-07-03 14:15:00|8211.7|8186.7|8211.8|8186.8|8212.3|8187.3|8211.7|8186.7|20
1688394000000|2023-07-03 14:20:00|8211.7|8186.7|8211.8|8186.8|8212.1|8187.1|8211.5|8186.5|51
1688394300000|2023-07-03 14:25:00|8211.9|8186.9|8212.7|8187.7|8212.8|8187.8|8211.8|8186.8|28
1688394600000|2023-07-03 14:30:00|8212.8|8187.8|8213.8|8188.8|8214|8189|8212.8|8187.8|18
1688394900000|2023-07-03 14:35:00|8213.7|8188.7|8213.6|8188.6|8214.2|8189.2|8213.1|8188.1|39
1688395200000|2023-07-03 14:40:00|8213.7|8188.7|8213.2|8188.2|8213.7|8188.7|8213.1|8188.1|34
1688395500000|2023-07-03 14:45:00|8213.1|8188.1|8213.6|8188.6|8213.7|8188.7|8213.1|8188.1|10
1688395800000|2023-07-03 14:50:00|8213.5|8188.5|8213.2|8188.2|8213.9|8188.9|8213.2|8188.2|12
1688396100000|2023-07-03 14:55:00|8213.3|8188.3|8213.8|8188.8|8213.8|8188.8|8213.3|8188.3|9
1688396400000|2023-07-03 15:00:00|8213.7|8188.7|8214.5|8189.5|8214.7|8189.7|8213.6|8188.6|29
1688396700000|2023-07-03 15:05:00|8214.6|8189.6|8214.8|8189.8|8215.3|8190.3|8214.6|8189.6|37
1688397000000|2023-07-03 15:10:00|8214.7|8189.7|8214.9|8189.9|8215.1|8190.1|8214.7|8189.7|19
1688397300000|2023-07-03 15:15:00|8214.8|8189.8|8213.6|8188.6|8214.8|8189.8|8213.4|8188.4|25
1688397600000|2023-07-03 15:20:00|8213.5|8188.5|8213.3|8188.3|8213.7|8188.7|8213.2|8188.2|20
1688397900000|2023-07-03 15:25:00|8213.2|8188.2|8214.3|8189.3|8214.3|8189.3|8213.1|8188.1|31
1688398200000|2023-07-03 15:30:00|8214.4|8189.4|8215.8|8190.8|8216.1|8191.1|8214.4|8189.4|32
1688398500000|2023-07-03 15:35:00|8215.7|8190.7|8214.9|8189.9|8215.8|8190.8|8214.7|8189.7|24
1688398800000|2023-07-03 15:40:00|8214.7|8189.7|8214.4|8189.4|8214.9|8189.9|8214.4|8189.4|18
1688399100000|2023-07-03 15:45:00|8214.2|8189.2|8214.5|8189.5|8214.6|8189.6|8214.2|8189.2|10
1688399400000|2023-07-03 15:50:00|8214.6|8189.6|8214.9|8189.9|8215.9|8190.9|8214.2|8189.2|34
1688399700000|2023-07-03 15:55:00|8215|8190|8215|8190|8215.1|8190.1|8214.8|8189.8|19
1688400000000|2023-07-03 16:00:00|8215.4|8190.4|8215.1|8190.1|8215.8|8190.8|8214.9|8189.9|21
1688400300000|2023-07-03 16:05:00|8215|8190|8215.6|8190.6|8215.8|8190.8|8214.9|8189.9|9
1688400600000|2023-07-03 16:10:00|8215.7|8190.7|8215.8|8190.8|8215.8|8190.8|8215.4|8190.4|10
1688400900000|2023-07-03 16:15:00|8215.6|8190.6|8215.7|8190.7|8215.7|8190.7|8215.5|8190.5|6
1688401200000|2023-07-03 16:20:00|8215.9|8190.9|8215.1|8190.1|8215.9|8190.9|8215.1|8190.1|7
1688401500000|2023-07-03 16:25:00|8215.2|8190.2|8215.1|8190.1|8215.2|8190.2|8215|8190|4
1688401800000|2023-07-03 16:30:00|8215.2|8190.2|8215.2|8190.2|8215.4|8190.4|8215|8190|15
1688402100000|2023-07-03 16:35:00|8215.3|8190.3|8215.7|8190.7|8216.2|8191.2|8215.3|8190.3|27
1688402400000|2023-07-03 16:40:00|8215.8|8190.8|8215.8|8190.8|8216.1|8191.1|8215.7|8190.7|20
1688402700000|2023-07-03 16:45:00|8215.7|8190.7|8216.1|8191.1|8216.3|8191.3|8215.7|8190.7|25
1688403000000|2023-07-03 16:50:00|8216|8191|8215.1|8190.1|8216|8191|8215|8190|15
1688403300000|2023-07-03 16:55:00|8215|8190|8215.2|8190.2|8215.2|8190.2|8215|8190|3
1688403600000|2023-07-03 17:00:00|8215.3|8190.3|8215.3|8190.3|8215.6|8190.6|8215.2|8190.2|24
1688403900000|2023-07-03 17:05:00|8215.4|8190.4|8215.5|8190.5|8215.6|8190.6|8215.4|8190.4|4
1688404200000|2023-07-03 17:10:00|8215.4|8190.4|8215.7|8190.7|8215.7|8190.7|8215.1|8190.1|8
1688404500000|2023-07-03 17:15:00|8215.8|8190.8|8215.3|8190.3|8215.8|8190.8|8215|8190|26
1688404800000|2023-07-03 17:20:00|8215.2|8190.2|8215.5|8190.5|8215.6|8190.6|8215.1|8190.1|24
1688405100000|2023-07-03 17:25:00|8215.6|8190.6|8215.7|8190.7|8215.8|8190.8|8215.5|8190.5|8
1688406000000|2023-07-03 17:40:00|8215.8|8190.8|8215.8|8190.8|8215.8|8190.8|8215.8|8190.8|1
1688406300000|2023-07-03 17:45:00|8216|8191|8216.4|8191.4|8216.5|8191.5|8216|8191|8
1688406600000|2023-07-03 17:50:00|8216.3|8191.3|8216.3|8191.3|8216.4|8191.4|8216.3|8191.3|3
1688406900000|2023-07-03 17:55:00|8216.2|8191.2|8216.7|8191.7|8216.7|8191.7|8216.2|8191.2|14
1688407200000|2023-07-03 18:00:00|8216.6|8191.6|8216.6|8191.6|8216.7|8191.7|8216.4|8191.4|7
1688407800000|2023-07-03 18:10:00|8216.5|8191.5|8215.9|8190.9|8216.5|8191.5|8215.8|8190.8|15
1688408100000|2023-07-03 18:15:00|8216|8191|8215.9|8190.9|8216|8191|8215.9|8190.9|4
1688408400000|2023-07-03 18:20:00|8215.8|8190.8|8215.8|8190.8|8216|8191|8215.7|8190.7|7
1688408700000|2023-07-03 18:25:00|8215.7|8190.7|8216.2|8191.2|8216.2|8191.2|8215.7|8190.7|5
1688409000000|2023-07-03 18:30:00|8216.1|8191.1|8216.1|8191.1|8216.4|8191.4|8216|8191|21
1688409300000|2023-07-03 18:35:00|8216.2|8191.2|8216.2|8191.2|8216.3|8191.3|8216.1|8191.1|5
1688409600000|2023-07-03 18:40:00|8216.3|8191.3|8216.2|8191.2|8216.3|8191.3|8216.2|8191.2|4
1688409900000|2023-07-03 18:45:00|8216.3|8191.3|8216.2|8191.2|8216.3|8191.3|8216.2|8191.2|2
1688410200000|2023-07-03 18:50:00|8216.3|8191.3|8216.2|8191.2|8216.3|8191.3|8216.1|8191.1|6
1688410500000|2023-07-03 18:55:00|8216.1|8191.1|8215.7|8190.7|8216.3|8191.3|8215.5|8190.5|17
1688410800000|2023-07-03 19:00:00|8215.6|8190.6|8215.8|8190.8|8215.9|8190.9|8215.6|8190.6|16
1688411100000|2023-07-03 19:05:00|8215.7|8190.7|8215.7|8190.7|8215.8|8190.8|8215.7|8190.7|5
1688411400000|2023-07-03 19:10:00|8215.8|8190.8|8215.8|8190.8|8215.8|8190.8|8215.7|8190.7|11
1688411700000|2023-07-03 19:15:00|8215.9|8190.9|8215.9|8190.9|8215.9|8190.9|8215.7|8190.7|7
1688412000000|2023-07-03 19:20:00|8215.8|8190.8|8215.9|8190.9|8216|8191|8215.8|8190.8|6
1688412300000|2023-07-03 19:25:00|8216|8191|8216.2|8191.2|8216.2|8191.2|8215.7|8190.7|45
1688412600000|2023-07-03 19:30:00|8216.1|8191.1|8215.7|8190.7|8216.1|8191.1|8215.7|8190.7|3
1688412900000|2023-07-03 19:35:00|8215.3|8190.3|8215.3|8190.3|8215.3|8190.3|8215.3|8190.3|1
1688413200000|2023-07-03 19:40:00|8215.4|8190.4|8215.8|8190.8|8215.8|8190.8|8215.3|8190.3|20
1688413500000|2023-07-03 19:45:00|8215.9|8190.9|8216|8191|8216.1|8191.1|8215.8|8190.8|5
1688413800000|2023-07-03 19:50:00|8215.9|8190.9|8215.9|8190.9|8215.9|8190.9|8215.8|8190.8|3
1688428800000|2023-07-04 00:00:00|8216.6|8191.6|8216.6|8191.6|8216.6|8191.6|8216.6|8191.6|1
1688432400000|2023-07-04 01:00:00|8211.4|8186.4|8211.3|8186.3|8211.5|8186.5|8206.2|8181.2|22
1688432700000|2023-07-04 01:05:00|8211.4|8186.4|8210.9|8185.9|8211.4|8186.4|8210.9|8185.9|42
1688433000000|2023-07-04 01:10:00|8211.2|8186.2|8211|8186|8211.2|8186.2|8210.5|8185.5|33
1688433300000|2023-07-04 01:15:00|8210.9|8185.9|8211.3|8186.3|8211.5|8186.5|8210.7|8185.7|52
1688433600000|2023-07-04 01:20:00|8211.4|8186.4|8211|8186|8211.4|8186.4|8211|8186|47
1688433900000|2023-07-04 01:25:00|8211.2|8186.2|8211.6|8186.6|8211.7|8186.7|8210.8|8185.8|43
1688434200000|2023-07-04 01:30:00|8212.3|8187.3|8213|8188|8213.1|8188.1|8212.3|8187.3|23
1688434500000|2023-07-04 01:35:00|8213.1|8188.1|8213|8188|8213.1|8188.1|8213|8188|6
1688434800000|2023-07-04 01:40:00|8214|8189|8214.1|8189.1|8214.1|8189.1|8214|8189|2
1688435700000|2023-07-04 01:55:00|8212.8|8187.8|8212.6|8187.6|8212.8|8187.8|8212.6|8187.6|5
1688436000000|2023-07-04 02:00:00|8212.7|8187.7|8212.6|8187.6|8212.7|8187.7|8212.6|8187.6|2
1688436300000|2023-07-04 02:05:00|8212.5|8187.5|8212.7|8187.7|8212.8|8187.8|8212.5|8187.5|5
1688436600000|2023-07-04 02:10:00|8212.8|8187.8|8212.7|8187.7|8212.8|8187.8|8212.7|8187.7|2
1688436900000|2023-07-04 02:15:00|8212.9|8187.9|8212.8|8187.8|8212.9|8187.9|8212.1|8187.1|109
1688437200000|2023-07-04 02:20:00|8212.7|8187.7|8212.9|8187.9|8212.9|8187.9|8212.7|8187.7|15
1688437500000|2023-07-04 02:25:00|8212.8|8187.8|8211.6|8186.6|8212.8|8187.8|8211.5|8186.5|26
1688438400000|2023-07-04 02:40:00|8211.7|8186.7|8212.8|8187.8|8212.9|8187.9|8211.7|8186.7|12
1688438700000|2023-07-04 02:45:00|8212.9|8187.9|8213.2|8188.2|8213.2|8188.2|8212.9|8187.9|4
1688439000000|2023-07-04 02:50:00|8213.1|8188.1|8213.1|8188.1|8213.1|8188.1|8213.1|8188.1|1
1688439900000|2023-07-04 03:05:00|8212.9|8187.9|8212.9|8187.9|8213|8188|8212.9|8187.9|3
1688440200000|2023-07-04 03:10:00|8213|8188|8212.7|8187.7|8213|8188|8212.7|8187.7|8
1688440500000|2023-07-04 03:15:00|8212.8|8187.8|8212.8|8187.8|8212.9|8187.9|8212.8|8187.8|5
1688440800000|2023-07-04 03:20:00|8212.9|8187.9|8212.8|8187.8|8212.9|8187.9|8212.4|8187.4|32
1688441100000|2023-07-04 03:25:00|8212.7|8187.7|8212.7|8187.7|8212.9|8187.9|8212.7|8187.7|9
1688441400000|2023-07-04 03:30:00|8212.6|8187.6|8208.8|8183.8|8213|8188|8207.4|8182.4|97
1688441700000|2023-07-04 03:35:00|8204.1|8189.1|8210.1|8185.1|8210.3|8190.3|8203.9|8183.8|64
1688442000000|2023-07-04 03:40:00|8210.2|8185.2|8207.7|8192.7|8210.3|8193.1|8205.4|8185.2|69
1688442300000|2023-07-04 03:45:00|8207.8|8192.8|8207.2|8192.2|8208.2|8193.2|8206.9|8191.9|33
1688442600000|2023-07-04 03:50:00|8207.1|8192.1|8206.4|8191.4|8207.2|8192.2|8206.3|8191.3|26
1688442900000|2023-07-04 03:55:00|8206.5|8191.5|8206.5|8191.5|8206.6|8191.6|8205.5|8190.5|38
1688443200000|2023-07-04 04:00:00|8206.6|8191.6|8210|8195|8210.1|8195.1|8206|8191|94
1688443500000|2023-07-04 04:05:00|8210.2|8195.2|8216|8191|8216.3|8196.4|8209.4|8190.7|78
1688443800000|2023-07-04 04:10:00|8216.1|8191.1|8212.4|8197.4|8216.2|8197.6|8210.9|8191|45
1688444100000|2023-07-04 04:15:00|8212.5|8197.5|8211.9|8196.9|8212.5|8197.5|8211.7|8196.7|69
1688444400000|2023-07-04 04:20:00|8211.7|8196.7|8211|8196|8212|8197|8210.7|8195.7|30
1688444700000|2023-07-04 04:25:00|8211.1|8196.1|8211|8196|8216.2|8196.5|8210.4|8190.6|59
1688445000000|2023-07-04 04:30:00|8211.2|8196.2|8216.7|8191.7|8217.4|8197.1|8211.2|8191.5|83
1688445300000|2023-07-04 04:35:00|8216.6|8191.6|8216.5|8191.5|8216.8|8191.8|8216.3|8191.3|26
1688445600000|2023-07-04 04:40:00|8216.6|8191.6|8210.8|8195.8|8216.8|8196.9|8210.8|8191.6|26
1688445900000|2023-07-04 04:45:00|8210.1|8195.1|8210.6|8195.6|8210.6|8195.6|8209.9|8194.9|40
1688446200000|2023-07-04 04:50:00|8210.7|8195.7|8210.6|8195.6|8210.9|8195.9|8210.4|8195.4|37
1688446500000|2023-07-04 04:55:00|8210.5|8195.5|8211.6|8196.6|8211.6|8196.6|8210.4|8195.4|29
1688446800000|2023-07-04 05:00:00|8211.7|8196.7|8213.6|8198.6|8213.6|8198.6|8211.7|8196.7|74
1688447100000|2023-07-04 05:05:00|8213.7|8198.7|8213.8|8198.8|8214|8199|8213.4|8198.4|29
1688447400000|2023-07-04 05:10:00|8213.7|8198.7|8214.3|8199.3|8214.3|8199.3|8213.3|8198.3|39
1688447700000|2023-07-04 05:15:00|8214.2|8199.2|8213.7|8198.7|8214.3|8199.3|8213.2|8198.2|28
1688448000000|2023-07-04 05:20:00|8213.8|8198.8|8213.3|8198.3|8213.8|8198.8|8213.2|8198.2|28
1688448300000|2023-07-04 05:25:00|8213.4|8198.4|8213.1|8198.1|8213.9|8198.9|8213|8198|15
1688448600000|2023-07-04 05:30:00|8213.2|8198.2|8212.1|8197.1|8213.2|8198.2|8212|8197|25
1688448900000|2023-07-04 05:35:00|8212|8197|8211.8|8196.8|8212.3|8197.3|8211.1|8196.1|36
1688449200000|2023-07-04 05:40:00|8211.9|8196.9|8211.8|8196.8|8212|8197|8211.7|8196.7|10
1688449500000|2023-07-04 05:45:00|8211.9|8196.9|8212.9|8197.9|8213.2|8198.2|8211.6|8196.6|38
1688449800000|2023-07-04 05:50:00|8212.8|8197.8|8213.8|8198.8|8214|8199|8212.8|8197.8|30
1688450100000|2023-07-04 05:55:00|8213.7|8198.7|8213.8|8198.8|8213.8|8198.8|8213.1|8198.1|15
1688450400000|2023-07-04 06:00:00|8213.7|8198.7|8213|8198|8213.7|8198.7|8212.7|8197.7|32
1688450700000|2023-07-04 06:05:00|8213.1|8198.1|8213.2|8198.2|8214|8199|8213.1|8198.1|28
1688451000000|2023-07-04 06:10:00|8213.3|8198.3|8213|8198|8213.6|8198.6|8212.8|8197.8|19
1688451300000|2023-07-04 06:15:00|8213.1|8198.1|8211.6|8196.6|8213.1|8198.1|8211.5|8196.5|22
1688451600000|2023-07-04 06:20:00|8211.8|8196.8|8211.8|8196.8|8212|8197|8210.8|8195.8|37
1688451900000|2023-07-04 06:25:00|8211.7|8196.7|8210.9|8195.9|8216.4|8196.7|8210.4|8191.4|52
1688452200000|2023-07-04 06:30:00|8211.1|8196.1|8210.8|8195.8|8211.1|8196.1|8210.7|8195.7|9
1688452500000|2023-07-04 06:35:00|8210.9|8195.9|8210.4|8195.4|8211.1|8196.1|8210.1|8195.1|28
1688452800000|2023-07-04 06:40:00|8214.9|8189.9|8209.4|8194.4|8215|8194.7|8209.2|8189.3|44
1688453100000|2023-07-04 06:45:00|8209.5|8194.5|8209.9|8194.9|8210|8195|8209.4|8194.4|27
1688453400000|2023-07-04 06:50:00|8210|8195|8209.7|8194.7|8211.1|8196.1|8209.7|8194.7|35
1688453700000|2023-07-04 06:55:00|8209.4|8194.4|8209.8|8194.8|8209.8|8194.8|8208.9|8193.9|32
1688454000000|2023-07-04 07:00:00|8209.7|8194.7|8210.8|8195.8|8210.8|8195.8|8209.3|8194.3|43
1688454300000|2023-07-04 07:05:00|8210.9|8195.9|8211.5|8196.5|8211.5|8196.5|8210.9|8195.9|27
1688454600000|2023-07-04 07:10:00|8211.4|8196.4|8211.7|8196.7|8211.9|8196.9|8211.1|8196.1|39
1688454900000|2023-07-04 07:15:00|8211.8|8196.8|8212.3|8197.3|8212.3|8197.3|8211.8|8196.8|9
1688455200000|2023-07-04 07:20:00|8212.2|8197.2|8212.3|8197.3|8212.4|8197.4|8212|8197|23
1688455500000|2023-07-04 07:25:00|8212.4|8197.4|8213|8198|8213.2|8198.2|8212.3|8197.3|27
1688455800000|2023-07-04 07:30:00|8212.9|8197.9|8213|8198|8213.2|8198.2|8212.8|8197.8|18
1688456100000|2023-07-04 07:35:00|8212.9|8197.9|8213.2|8198.2|8213.3|8198.3|8212.7|8197.7|14
1688456400000|2023-07-04 07:40:00|8213.3|8198.3|8214.8|8199.8|8214.9|8199.9|8213.2|8198.2|27
1688456700000|2023-07-04 07:45:00|8214.7|8199.7|8213.8|8198.8|8214.7|8199.7|8213.7|8198.7|25
1688457000000|2023-07-04 07:50:00|8213.7|8198.7|8213.8|8198.8|8213.8|8198.8|8213.7|8198.7|8
1688457300000|2023-07-04 07:55:00|8213.4|8198.4|8213.5|8198.5|8214.1|8199.1|8213.3|8198.3|27
1688457600000|2023-07-04 08:00:00|8213.6|8198.6|8213.3|8198.3|8213.6|8198.6|8213.1|8198.1|18
1688457900000|2023-07-04 08:05:00|8213.1|8198.1|8212.7|8197.7|8213.1|8198.1|8212.5|8197.5|36
1688458200000|2023-07-04 08:10:00|8212.8|8197.8|8212.5|8197.5|8212.8|8197.8|8212.2|8197.2|15
1688458500000|2023-07-04 08:15:00|8212.4|8197.4|8213.2|8198.2|8213.2|8198.2|8212.3|8197.3|39
1688458800000|2023-07-04 08:20:00|8213.3|8198.3|8215|8200|8215.1|8200.1|8213.3|8198.3|34
1688459100000|2023-07-04 08:25:00|8215.1|8200.1|8217.8|8202.8|8218.3|8203.3|8215.1|8200.1|57
1688459400000|2023-07-04 08:30:00|8217.9|8202.9|8216.4|8201.4|8218.4|8203.4|8215.3|8200.3|63
1688459700000|2023-07-04 08:35:00|8216.5|8201.5|8217.4|8202.4|8222|8202.6|8216.4|8197|42
1688460000000|2023-07-04 08:40:00|8218|8203|8219.1|8204.1|8219.2|8204.2|8218|8203|34
1688460300000|2023-07-04 08:45:00|8219.2|8204.2|8217.6|8202.6|8219.2|8204.2|8217.4|8202.4|34
1688460600000|2023-07-04 08:50:00|8217.5|8202.5|8216.8|8201.8|8217.6|8202.6|8216.6|8201.6|32
1688460900000|2023-07-04 08:55:00|8216.9|8201.9|8216.6|8201.6|8217.5|8202.5|8216.6|8201.6|31
1688461200000|2023-07-04 09:00:00|8216.5|8201.5|8216.5|8201.5|8217|8202|8215.9|8200.9|18
1688461500000|2023-07-04 09:05:00|8221.4|8196.4|8221.2|8196.2|8221.4|8201.7|8216.3|8196|22
1688461800000|2023-07-04 09:10:00|8221.1|8196.1|8214.7|8199.7|8221.2|8201.4|8214.5|8195.5|27
1688462100000|2023-07-04 09:15:00|8214.6|8199.6|8216.3|8201.3|8221|8201.5|8214.2|8194.1|36
1688462400000|2023-07-04 09:20:00|8216.4|8201.4|8217.1|8202.1|8222.7|8202.4|8216.4|8196.6|47
1688462700000|2023-07-04 09:25:00|8217.2|8202.2|8217.4|8202.4|8223|8203.3|8217.2|8197.3|36
1688463000000|2023-07-04 09:30:00|8222.2|8197.2|8218.1|8203.1|8222.7|8203.1|8217.5|8196.8|47
1688463300000|2023-07-04 09:35:00|8218.2|8203.2|8218.6|8203.6|8223.3|8203.7|8218.2|8198.2|20
1688463600000|2023-07-04 09:40:00|8218.7|8203.7|8218.8|8203.8|8219|8204|8218.6|8203.6|12
1688463900000|2023-07-04 09:45:00|8218.7|8203.7|8219.1|8204.1|8219.2|8204.2|8218.2|8203.2|23
1688464200000|2023-07-04 09:50:00|8219|8204|8223.7|8198.7|8223.7|8204.1|8218.3|8198.4|21
1688464500000|2023-07-04 09:55:00|8223.8|8198.8|8218.1|8203.1|8223.8|8203.7|8218.1|8198|33
1688464800000|2023-07-04 10:00:00|8218.2|8203.2|8218.6|8203.6|8218.9|8203.9|8218.1|8203.1|22
1688465100000|2023-07-04 10:05:00|8218.5|8203.5|8217.9|8202.9|8218.6|8203.6|8217.3|8202.3|26
1688465400000|2023-07-04 10:10:00|8217.8|8202.8|8218.3|8203.3|8218.3|8203.3|8217.8|8202.8|23
1688465700000|2023-07-04 10:15:00|8222.8|8197.8|8217.5|8202.5|8223.8|8203.3|8217.5|8197.8|18
1688466000000|2023-07-04 10:20:00|8217.6|8202.6|8222.3|8197.3|8222.7|8202.8|8217.5|8197.3|12
1688466300000|2023-07-04 10:25:00|8222.4|8197.4|8217.6|8202.6|8222.7|8202.7|8217.6|8197.4|17
1688466600000|2023-07-04 10:30:00|8217.5|8202.5|8217.6|8202.6|8217.7|8202.7|8217.1|8202.1|27
1688466900000|2023-07-04 10:35:00|8217.5|8202.5|8222.3|8197.3|8222.4|8202.6|8217.3|8197.3|19
1688467200000|2023-07-04 10:40:00|8222.2|8197.2|8217.6|8202.6|8222.5|8202.7|8217.2|8197.1|19
1688467500000|2023-07-04 10:45:00|8217.5|8202.5|8217.8|8202.8|8223|8203.1|8217.4|8197.3|29
1688467800000|2023-07-04 10:50:00|8223|8198|8218.4|8203.4|8223|8203.4|8218|8197.9|9
1688468100000|2023-07-04 10:55:00|8218.3|8203.3|8217.7|8202.7|8218.3|8203.3|8217.7|8202.7|35
1688468400000|2023-07-04 11:00:00|8217.6|8202.6|8222.2|8197.2|8222.3|8202.6|8217.4|8197.2|7
1688468700000|2023-07-04 11:05:00|8222.1|8197.1|8217.1|8202.1|8222.1|8202.1|8216.7|8196.3|19
1688469000000|2023-07-04 11:10:00|8217.2|8202.2|8217.6|8202.6|8222.4|8202.6|8217.1|8197|20
1688469300000|2023-07-04 11:15:00|8217.5|8202.5|8217.3|8202.3|8217.7|8202.7|8217.3|8202.3|11
1688469600000|2023-07-04 11:20:00|8217.4|8202.4|8217.7|8202.7|8217.9|8202.9|8217.4|8202.4|20
1688469900000|2023-07-04 11:25:00|8217.8|8202.8|8222.2|8197.2|8222.7|8202.9|8217.5|8197.2|30
1688470200000|2023-07-04 11:30:00|8217|8202|8218.1|8203.1|8218.1|8203.1|8217|8202|6
1688470500000|2023-07-04 11:35:00|8217.5|8202.5|8222.8|8197.8|8222.8|8202.6|8217.5|8197.5|6
1688470800000|2023-07-04 11:40:00|8222.7|8197.7|8217.3|8202.3|8222.7|8202.7|8217.2|8197.3|11
1688471100000|2023-07-04 11:45:00|8217.2|8202.2|8217.2|8202.2|8217.2|8202.2|8217.2|8202.2|1
1688471400000|2023-07-04 11:50:00|8217.4|8202.4|8217.3|8202.3|8222.4|8202.7|8217.2|8197.1|14
1688471700000|2023-07-04 11:55:00|8217.2|8202.2|8217.2|8202.2|8217.2|8202.2|8217.1|8202.1|3
1688472000000|2023-07-04 12:00:00|8217.1|8202.1|8217|8202|8217.6|8202.6|8216.9|8201.9|19
1688472300000|2023-07-04 12:05:00|8216.9|8201.9|8217.4|8202.4|8217.5|8202.5|8216.9|8201.9|15
1688472600000|2023-07-04 12:10:00|8217.5|8202.5|8216.9|8201.9|8217.5|8202.5|8216.9|8201.9|8
1688472900000|2023-07-04 12:15:00|8217|8202|8216|8201|8217|8202|8215.9|8200.9|17
1688473200000|2023-07-04 12:20:00|8215.9|8200.9|8215.8|8200.8|8216.2|8201.2|8215.7|8200.7|10
1688473500000|2023-07-04 12:25:00|8215.7|8200.7|8216|8201|8216|8201|8215.7|8200.7|8
1688473800000|2023-07-04 12:30:00|8216.1|8201.1|8216|8201|8216.2|8201.2|8216|8201|19
1688474100000|2023-07-04 12:35:00|8216.2|8201.2|8216.4|8201.4|8221.2|8201.6|8215.8|8195.9|49
1688474400000|2023-07-04 12:40:00|8216.2|8201.2|8216|8201|8216.4|8201.4|8216|8201|26
1688474700000|2023-07-04 12:45:00|8215.9|8200.9|8220.9|8195.9|8220.9|8200.9|8215.9|8195.9|2
1688475000000|2023-07-04 12:50:00|8220.7|8195.7|8214.9|8199.9|8220.7|8200|8214.6|8194.3|23
1688475300000|2023-07-04 12:55:00|8214.8|8199.8|8214.8|8199.8|8214.8|8199.8|8214.8|8199.8|1
1688475600000|2023-07-04 13:00:00|8214.9|8199.9|8215.6|8200.6|8215.6|8200.6|8214.9|8199.9|7
1688475900000|2023-07-04 13:05:00|8215.5|8200.5|8215.4|8200.4|8215.5|8200.5|8215.3|8200.3|19
1688476200000|2023-07-04 13:10:00|8215.3|8200.3|8215|8200|8220.3|8200.5|8214.9|8195.3|12
1688476500000|2023-07-04 13:15:00|8214.9|8199.9|8214.8|8199.8|8214.9|8199.9|8214.8|8199.8|4
1688476800000|2023-07-04 13:20:00|8214.9|8199.9|8214.3|8199.3|8214.9|8199.9|8214.3|8199.3|5
1688477400000|2023-07-04 13:30:00|8214.2|8199.2|8213.2|8198.2|8214.2|8199.2|8213|8198|10
1688477700000|2023-07-04 13:35:00|8213.3|8198.3|8214.1|8199.1|8214.1|8199.1|8213.3|8198.3|19
1688478000000|2023-07-04 13:40:00|8214|8199|8218.9|8193.9|8218.9|8199|8213.8|8193.7|12
1688478300000|2023-07-04 13:45:00|8219|8194|8213.9|8198.9|8219|8199.5|8213.8|8193.8|17
1688478600000|2023-07-04 13:50:00|8214|8199|8213.2|8198.2|8214|8199|8212.9|8197.9|8
1688478900000|2023-07-04 13:55:00|8213|8198|8212.2|8197.2|8217.3|8198|8212|8191.9|64
1688479200000|2023-07-04 14:00:00|8212.3|8197.3|8212.5|8197.5|8217.7|8198.1|8212.3|8192.4|13
1688479500000|2023-07-04 14:05:00|8212.4|8197.4|8212.5|8197.5|8212.9|8197.9|8212.2|8197.2|22
1688479800000|2023-07-04 14:10:00|8212.4|8197.4|8211.1|8196.1|8212.5|8197.5|8210.9|8195.9|12
1688480100000|2023-07-04 14:15:00|8211.2|8196.2|8212.1|8197.1|8216.7|8197.2|8210.7|8191.7|35
1688480400000|2023-07-04 14:20:00|8212.2|8197.2|8211.8|8196.8|8212.2|8197.2|8211.5|8196.5|20
1688480700000|2023-07-04 14:25:00|8211.9|8196.9|8211.6|8196.6|8212.3|8197.3|8211.6|8196.6|20
1688481000000|2023-07-04 14:30:00|8211.7|8196.7|8211.8|8196.8|8211.8|8196.8|8211.6|8196.6|18
1688481300000|2023-07-04 14:35:00|8211.9|8196.9|8217.4|8192.4|8217.5|8197.5|8211.9|8192.3|49
1688481600000|2023-07-04 14:40:00|8217.5|8192.5|8217.9|8192.9|8218.2|8193.2|8217.4|8192.4|25
1688481900000|2023-07-04 14:45:00|8218.2|8193.2|8217.9|8192.9|8218.2|8198.1|8213.1|8192.6|11
1688482200000|2023-07-04 14:50:00|8217.8|8192.8|8212.7|8197.7|8217.8|8197.9|8212.5|8192.2|39
1688482500000|2023-07-04 14:55:00|8212.8|8197.8|8213.6|8198.6|8218.7|8198.8|8212.8|8192.8|23
1688482800000|2023-07-04 15:00:00|8213.7|8198.7|8213.2|8198.2|8218|8198.7|8212.8|8192.7|19
1688483100000|2023-07-04 15:05:00|8213.3|8198.3|8218|8193|8218.2|8198.4|8212.9|8192.9|11
1688483400000|2023-07-04 15:10:00|8217.9|8192.9|8214.1|8199.1|8219.2|8199.2|8213.3|8192.9|13
1688483700000|2023-07-04 15:15:00|8214|8199|8214.2|8199.2|8214.3|8199.3|8214|8199|17
1688484000000|2023-07-04 15:20:00|8214.3|8199.3|8215|8200|8215.2|8200.2|8214.2|8199.2|12
1688484300000|2023-07-04 15:25:00|8215.1|8200.1|8214.9|8199.9|8215.7|8200.7|8214.9|8199.9|23
1688484600000|2023-07-04 15:30:00|8215|8200|8214.3|8199.3|8215.2|8200.2|8214.1|8199.1|14
1688484900000|2023-07-04 15:35:00|8214.2|8199.2|8214.5|8199.5|8214.7|8199.7|8214.2|8199.2|21
1688485200000|2023-07-04 15:40:00|8214.3|8199.3|8214.8|8199.8|8220.3|8199.8|8214.3|8194.7|19
1688485500000|2023-07-04 15:45:00|8214.7|8199.7|8215|8200|8215.1|8200.1|8214.7|8199.7|13
1688485800000|2023-07-04 15:50:00|8215.1|8200.1|8216.2|8201.2|8216.4|8201.4|8215.1|8200.1|25
1688486100000|2023-07-04 15:55:00|8216.1|8201.1|8215.7|8200.7|8216.1|8201.1|8215.6|8200.6|6
1688486400000|2023-07-04 16:00:00|8220.6|8195.6|8220.2|8195.2|8220.6|8195.6|8220.1|8195.1|8
1688486700000|2023-07-04 16:05:00|8220.1|8195.1|8220.5|8195.5|8220.9|8195.9|8220.1|8195.1|14
1688487000000|2023-07-04 16:10:00|8220.4|8195.4|8220.4|8195.4|8220.4|8195.4|8220.4|8195.4|1
1688487300000|2023-07-04 16:15:00|8220.6|8195.6|8220.7|8195.7|8221.1|8196.1|8220.4|8195.4|15
1688487600000|2023-07-04 16:20:00|8220.9|8195.9|8221.6|8196.6|8221.9|8196.9|8220.9|8195.9|20
1688487900000|2023-07-04 16:25:00|8221.7|8196.7|8220.7|8195.7|8221.7|8196.7|8220.7|8195.7|11
1688488200000|2023-07-04 16:30:00|8220.6|8195.6|8221|8196|8221|8196|8220.6|8195.6|8
1688488500000|2023-07-04 16:35:00|8221.1|8196.1|8221.1|8196.1|8221.1|8196.1|8221.1|8196.1|1
1688488800000|2023-07-04 16:40:00|8221.2|8196.2|8221.1|8196.1|8221.2|8196.2|8221.1|8196.1|4
1688489100000|2023-07-04 16:45:00|8221.2|8196.2|8221.3|8196.3|8221.6|8196.6|8221.1|8196.1|29
1688489400000|2023-07-04 16:50:00|8221.1|8196.1|8221.5|8196.5|8221.6|8196.6|8221.1|8196.1|9
1688489700000|2023-07-04 16:55:00|8221.4|8196.4|8221.6|8196.6|8221.6|8196.6|8221.1|8196.1|30
1688490000000|2023-07-04 17:00:00|8221.5|8196.5|8222.1|8197.1|8222.1|8197.1|8221.5|8196.5|7
1688490300000|2023-07-04 17:05:00|8222|8197|8222.1|8197.1|8222.2|8197.2|8221.9|8196.9|8
1688490600000|2023-07-04 17:10:00|8222|8197|8222|8197|8222|8197|8222|8197|1
1688491800000|2023-07-04 17:30:00|8221.9|8196.9|8221.6|8196.6|8222|8197|8221.5|8196.5|12
1688492100000|2023-07-04 17:35:00|8221.7|8196.7|8221.6|8196.6|8221.7|8196.7|8221.6|8196.6|8
1688492700000|2023-07-04 17:45:00|8221.5|8196.5|8221.8|8196.8|8221.8|8196.8|8221.5|8196.5|4
1688493000000|2023-07-04 17:50:00|8221.7|8196.7|8222|8197|8222|8197|8221.6|8196.6|10
1688493300000|2023-07-04 17:55:00|8222.1|8197.1|8222|8197|8222.1|8197.1|8222|8197|2
1688493600000|2023-07-04 18:00:00|8221.9|8196.9|8221.9|8196.9|8222|8197|8221.8|8196.8|5
1688494200000|2023-07-04 18:10:00|8221.6|8196.6|8221.4|8196.4|8221.8|8196.8|8218.9|8193.9|56
1688494500000|2023-07-04 18:15:00|8221.5|8196.5|8221.5|8196.5|8221.6|8196.6|8221.2|8196.2|16
1688494800000|2023-07-04 18:20:00|8221.1|8196.1|8221.2|8196.2|8221.2|8196.2|8221|8196|6
1688495400000|2023-07-04 18:30:00|8221.1|8196.1|8221.8|8196.8|8221.8|8196.8|8221.1|8196.1|8
1688495700000|2023-07-04 18:35:00|8221.9|8196.9|8221.8|8196.8|8221.9|8196.9|8221.8|8196.8|2
1688496300000|2023-07-04 18:45:00|8221.9|8196.9|8222|8197|8222|8197|8221.9|8196.9|2
1688498100000|2023-07-04 19:15:00|8221.9|8196.9|8221.5|8196.5|8221.9|8196.9|8221.2|8196.2|12
1688498400000|2023-07-04 19:20:00|8221.3|8196.3|8222|8197|8222|8197|8221|8196|9
1688515200000|2023-07-05 00:00:00|8218.7|8193.7|8218.7|8193.7|8218.7|8193.7|8218.7|8193.7|1
1688518800000|2023-07-05 01:00:00|8222.4|8197.4|8222.5|8197.5|8222.5|8197.5|8222.4|8197.4|2
1688519100000|2023-07-05 01:05:00|8222.6|8197.6|8222.8|8197.8|8223|8198|8222.5|8197.5|47
1688519400000|2023-07-05 01:10:00|8222.6|8197.6|8222.5|8197.5|8223|8198|8222.1|8197.1|55
1688519700000|2023-07-05 01:15:00|8222.4|8197.4|8225.5|8200.5|8225.5|8200.5|8222.2|8197.2|63
1688520000000|2023-07-05 01:20:00|8225.4|8200.4|8225.3|8200.3|8230.6|8205.6|8225.2|8200.2|55
1688520300000|2023-07-05 01:25:00|8225.4|8200.4|8225.2|8200.2|8225.5|8200.5|8225.1|8200.1|34
1688521200000|2023-07-05 01:40:00|8225.3|8200.3|8225.3|8200.3|8225.3|8200.3|8225.3|8200.3|1
1688521500000|2023-07-05 01:45:00|8225.5|8200.5|8225.7|8200.7|8225.7|8200.7|8225.5|8200.5|3
1688521800000|2023-07-05 01:50:00|8225.6|8200.6|8226.4|8201.4|8226.5|8201.5|8223.9|8198.9|25
1688522100000|2023-07-05 01:55:00|8226.5|8201.5|8226.5|8201.5|8226.5|8201.5|8226.5|8201.5|1
1688522400000|2023-07-05 02:00:00|8226.7|8201.7|8226.9|8201.9|8226.9|8201.9|8226|8201|6
1688522700000|2023-07-05 02:05:00|8226.8|8201.8|8225.4|8200.4|8226.8|8201.8|8224|8199|70
1688523000000|2023-07-05 02:10:00|8225.3|8200.3|8224.7|8199.7|8225.4|8200.4|8224.1|8199.1|20
1688523300000|2023-07-05 02:15:00|8224.8|8199.8|8224.7|8199.7|8225.8|8200.8|8224.3|8199.3|9
1688523600000|2023-07-05 02:20:00|8224.8|8199.8|8224.3|8199.3|8224.8|8199.8|8224|8199|14
1688523900000|2023-07-05 02:25:00|8224.2|8199.2|8224.2|8199.2|8224.3|8199.3|8224.1|8199.1|7
1688524200000|2023-07-05 02:30:00|8224.5|8199.5|8224.2|8199.2|8224.5|8199.5|8224.2|8199.2|4
1688524500000|2023-07-05 02:35:00|8224|8199|8223.2|8198.2|8224|8199|8222.4|8197.4|17
1688524800000|2023-07-05 02:40:00|8223.3|8198.3|8223.2|8198.2|8223.3|8198.3|8223.2|8198.2|2
1688525100000|2023-07-05 02:45:00|8223.1|8198.1|8223.1|8198.1|8223.3|8198.3|8223|8198|22
1688525400000|2023-07-05 02:50:00|8223.2|8198.2|8223.6|8198.6|8224.5|8199.5|8222.6|8197.6|73
1688525700000|2023-07-05 02:55:00|8223.5|8198.5|8224.5|8199.5|8224.5|8199.5|8222.5|8197.5|136
1688526000000|2023-07-05 03:00:00|8224.4|8199.4|8224.9|8199.9|8225.2|8200.2|8224.4|8199.4|154
1688526300000|2023-07-05 03:05:00|8224.8|8199.8|8225|8200|8225.1|8200.1|8224.8|8199.8|19
1688526600000|2023-07-05 03:10:00|8224.9|8199.9|8224.9|8199.9|8225|8200|8224.9|8199.9|3
1688526900000|2023-07-05 03:15:00|8225|8200|8225.1|8200.1|8225.4|8200.4|8224.5|8199.5|14
1688527200000|2023-07-05 03:20:00|8225.2|8200.2|8225.3|8200.3|8225.7|8200.7|8224.9|8199.9|16
1688527500000|2023-07-05 03:25:00|8225.2|8200.2|8226.5|8201.5|8227.3|8202.3|8225|8200|37
1688527800000|2023-07-05 03:30:00|8226.1|8201.1|8224.1|8209.1|8228.3|8209.3|8222.7|8201.1|96
1688528100000|2023-07-05 03:35:00|8224|8209|8223|8208|8224.2|8209.2|8222.3|8207.3|41
1688528400000|2023-07-05 03:40:00|8222.9|8207.9|8222.7|8207.7|8223|8208|8221.9|8206.9|26
1688528700000|2023-07-05 03:45:00|8222.8|8207.8|8223.8|8208.8|8224.3|8209.3|8222.8|8207.8|25
1688529000000|2023-07-05 03:50:00|8223.9|8208.9|8223.4|8208.4|8223.9|8208.9|8223.3|8208.3|20
1688529300000|2023-07-05 03:55:00|8223.3|8208.3|8223.2|8208.2|8223.4|8208.4|8222.9|8207.9|14
1688529600000|2023-07-05 04:00:00|8223.1|8208.1|8223.2|8208.2|8223.4|8208.4|8222.8|8207.8|18
1688529900000|2023-07-05 04:05:00|8223.1|8208.1|8223.2|8208.2|8223.3|8208.3|8223.1|8208.1|10
1688530200000|2023-07-05 04:10:00|8223.1|8208.1|8223.4|8208.4|8223.4|8208.4|8223|8208|6
1688530500000|2023-07-05 04:15:00|8223.5|8208.5|8223.8|8208.8|8224.1|8209.1|8223.3|8208.3|36
1688530800000|2023-07-05 04:20:00|8223.9|8208.9|8223.7|8208.7|8224.7|8209.7|8223.4|8208.4|40
1688531100000|2023-07-05 04:25:00|8223.8|8208.8|8224|8209|8224.2|8209.2|8223.6|8208.6|21
1688531400000|2023-07-05 04:30:00|8224.1|8209.1|8225.5|8210.5|8225.7|8210.7|8224.1|8209.1|48
1688531700000|2023-07-05 04:35:00|8225.6|8210.6|8227|8212|8227.1|8212.1|8225.6|8210.6|22
1688532000000|2023-07-05 04:40:00|8227.1|8212.1|8229.6|8214.6|8229.8|8214.8|8227.1|8212.1|75
1688532300000|2023-07-05 04:45:00|8229.7|8214.7|8227|8212|8229.7|8214.7|8226.9|8211.9|49
1688532600000|2023-07-05 04:50:00|8227.1|8212.1|8228.2|8213.2|8232.3|8213.3|8227|8207.3|43
1688532900000|2023-07-05 04:55:00|8228.1|8213.1|8229.9|8214.9|8229.9|8214.9|8228.1|8213.1|33
1688533200000|2023-07-05 05:00:00|8235.2|8210.2|8229.8|8214.8|8235.5|8215.4|8229.5|8210.2|27
1688533500000|2023-07-05 05:05:00|8229.7|8214.7|8230.2|8215.2|8230.5|8215.5|8229.7|8214.7|39
1688533800000|2023-07-05 05:10:00|8230.1|8215.1|8229.2|8214.2|8230.1|8215.1|8229|8214|36
1688534100000|2023-07-05 05:15:00|8229.3|8214.3|8229.4|8214.4|8229.5|8214.5|8229.3|8214.3|6
1688534400000|2023-07-05 05:20:00|8234.4|8209.4|8229|8214|8234.4|8214.4|8228.9|8209.1|25
1688534700000|2023-07-05 05:25:00|8228.9|8213.9|8227.9|8212.9|8228.9|8213.9|8227.9|8212.9|23
1688535000000|2023-07-05 05:30:00|8227.8|8212.8|8227.5|8212.5|8227.8|8212.8|8226.7|8211.7|27
1688535300000|2023-07-05 05:35:00|8227.4|8212.4|8232.7|8207.7|8232.7|8212.4|8227.4|8207.1|19
1688535600000|2023-07-05 05:40:00|8227.8|8212.8|8228.8|8213.8|8229.4|8214.4|8227.6|8212.6|41
1688535900000|2023-07-05 05:45:00|8228.9|8213.9|8228.7|8213.7|8229.5|8214.5|8228.7|8213.7|22
1688536200000|2023-07-05 05:50:00|8228.6|8213.6|8229.4|8214.4|8229.4|8214.4|8228.5|8213.5|35
1688536500000|2023-07-05 05:55:00|8229.6|8214.6|8230.2|8215.2|8234.8|8215.3|8229.4|8209.7|27
1688536800000|2023-07-05 06:00:00|8230.1|8215.1|8229.6|8214.6|8234.9|8215.2|8229.6|8209.9|20
1688537100000|2023-07-05 06:05:00|8229.5|8214.5|8229.9|8214.9|8230|8215|8229.5|8214.5|16
1688537400000|2023-07-05 06:10:00|8229.8|8214.8|8231|8216|8231.1|8216.1|8229.6|8214.6|25
1688537700000|2023-07-05 06:15:00|8231.1|8216.1|8232.7|8217.7|8232.7|8217.7|8230.6|8215.6|43
1688538000000|2023-07-05 06:20:00|8232.8|8217.8|8234.2|8219.2|8239.3|8219.6|8232.8|8212.9|97
1688538300000|2023-07-05 06:25:00|8234.1|8219.1|8239.5|8214.5|8239.8|8220.2|8234.1|8214.3|45
1688538600000|2023-07-05 06:30:00|8239.4|8214.4|8239.8|8214.8|8240.1|8220.6|8234.5|8214|48
1688538900000|2023-07-05 06:35:00|8239.5|8214.5|8234|8219|8239.6|8219|8232.2|8212|63
1688539200000|2023-07-05 06:40:00|8233.8|8218.8|8234|8219|8234.4|8219.4|8233.8|8218.8|24
1688539500000|2023-07-05 06:45:00|8233.9|8218.9|8232.5|8217.5|8233.9|8218.9|8232.4|8217.4|43
1688539800000|2023-07-05 06:50:00|8232.6|8217.6|8238.1|8213.1|8238.3|8218.5|8232.3|8212.9|53
1688540100000|2023-07-05 06:55:00|8238.2|8213.2|8232.7|8217.7|8238.3|8218.5|8232.6|8213.2|51
1688540400000|2023-07-05 07:00:00|8232.8|8217.8|8232.7|8217.7|8232.8|8217.8|8232.1|8217.1|43
1688540700000|2023-07-05 07:05:00|8232.8|8217.8|8231.8|8216.8|8237.8|8217.9|8231.7|8212.4|36
1688541000000|2023-07-05 07:10:00|8231.7|8216.7|8230.9|8215.9|8232.3|8217.3|8230.9|8215.9|25
1688541300000|2023-07-05 07:15:00|8231|8216|8230.5|8215.5|8231.4|8216.4|8230.1|8215.1|48
1688541600000|2023-07-05 07:20:00|8230.4|8215.4|8230.9|8215.9|8231.4|8216.4|8230.1|8215.1|45
1688541900000|2023-07-05 07:25:00|8230.8|8215.8|8231.3|8216.3|8231.3|8216.3|8230.7|8215.7|19
1688542200000|2023-07-05 07:30:00|8231.4|8216.4|8231.8|8216.8|8232.2|8217.2|8231.4|8216.4|43
1688542500000|2023-07-05 07:35:00|8231.7|8216.7|8237|8212|8237|8217.1|8231.7|8212|22
1688542800000|2023-07-05 07:40:00|8237.1|8212.1|8232.9|8217.9|8237.7|8218.2|8232.2|8212|22
1688543100000|2023-07-05 07:45:00|8233|8218|8233.8|8218.8|8233.8|8218.8|8233|8218|25
1688543400000|2023-07-05 07:50:00|8233.7|8218.7|8234|8219|8234|8219|8233.5|8218.5|21
1688543700000|2023-07-05 07:55:00|8238.7|8213.7|8233.5|8218.5|8238.7|8218.8|8233.3|8213.3|12
1688544000000|2023-07-05 08:00:00|8233.6|8218.6|8236.7|8221.7|8237.1|8222.1|8233.6|8218.6|73
1688544300000|2023-07-05 08:05:00|8236.6|8221.6|8235.2|8220.2|8240.7|8221.6|8235|8215.7|102
1688544600000|2023-07-05 08:10:00|8235.1|8220.1|8235.1|8220.1|8235.4|8220.4|8234.5|8219.5|28
1688544900000|2023-07-05 08:15:00|8235.6|8220.6|8235.3|8220.3|8236.4|8221.4|8235.2|8220.2|52
1688545200000|2023-07-05 08:20:00|8235.4|8220.4|8236.1|8221.1|8240.6|8221.3|8235.4|8215.1|27
1688545500000|2023-07-05 08:25:00|8236.2|8221.2|8236.8|8221.8|8237.3|8222.3|8235.9|8220.9|27
1688545800000|2023-07-05 08:30:00|8236.9|8221.9|8237|8222|8237.4|8222.4|8236.8|8221.8|30
1688546100000|2023-07-05 08:35:00|8236.9|8221.9|8235|8220|8240.5|8221.9|8234.9|8214.6|50
1688546400000|2023-07-05 08:40:00|8235.1|8220.1|8234|8219|8235.1|8220.1|8233.8|8218.8|47
1688546700000|2023-07-05 08:45:00|8233.9|8218.9|8235.1|8220.1|8235.1|8220.1|8233.8|8218.8|26
1688547000000|2023-07-05 08:50:00|8235.2|8220.2|8236.1|8221.1|8236.1|8221.1|8235.1|8220.1|50
1688547300000|2023-07-05 08:55:00|8236.3|8221.3|8237.2|8222.2|8237.2|8222.2|8236.1|8221.1|36
1688547600000|2023-07-05 09:00:00|8237.1|8222.1|8236.9|8221.9|8237.8|8222.8|8236.9|8221.9|29
1688547900000|2023-07-05 09:05:00|8236.6|8221.6|8239.3|8224.3|8239.3|8224.3|8236.5|8221.5|38
1688548200000|2023-07-05 09:10:00|8239.2|8224.2|8240.8|8225.8|8241|8226|8239|8224|58
1688548500000|2023-07-05 09:15:00|8240.9|8225.9|8239.1|8224.1|8241.4|8226.4|8239.1|8224.1|74
1688548800000|2023-07-05 09:20:00|8239|8224|8237.9|8222.9|8239|8224|8237|8222|52
1688549100000|2023-07-05 09:25:00|8238|8223|8237.7|8222.7|8238|8223|8237.6|8222.6|11
1688549400000|2023-07-05 09:30:00|8237.8|8222.8|8238.9|8223.9|8239.4|8224.4|8237.7|8222.7|44
1688549700000|2023-07-05 09:35:00|8238.8|8223.8|8237.9|8222.9|8238.8|8223.8|8237.9|8222.9|24
1688550000000|2023-07-05 09:40:00|8238.1|8223.1|8238.1|8223.1|8238.2|8223.2|8237.6|8222.6|22
1688550300000|2023-07-05 09:45:00|8238.2|8223.2|8238.1|8223.1|8238.3|8223.3|8237.2|8222.2|26
1688550600000|2023-07-05 09:50:00|8238|8223|8238.4|8223.4|8238.9|8223.9|8238|8223|30
1688550900000|2023-07-05 09:55:00|8238.5|8223.5|8238.8|8223.8|8239.5|8224.5|8238.5|8223.5|21
1688551200000|2023-07-05 10:00:00|8238.7|8223.7|8239|8224|8239|8224|8237.7|8222.7|45
1688551500000|2023-07-05 10:05:00|8239.1|8224.1|8239.3|8224.3|8239.4|8224.4|8238.9|8223.9|26
1688551800000|2023-07-05 10:10:00|8239.4|8224.4|8239.4|8224.4|8239.4|8224.4|8239.1|8224.1|8
1688552100000|2023-07-05 10:15:00|8239.3|8224.3|8239.4|8224.4|8239.4|8224.4|8239.2|8224.2|12
1688552400000|2023-07-05 10:20:00|8239.3|8224.3|8240.4|8225.4|8241.2|8226.2|8239.1|8224.1|31
1688552700000|2023-07-05 10:25:00|8240.5|8225.5|8241.1|8226.1|8241.2|8226.2|8240.4|8225.4|22
1688553000000|2023-07-05 10:30:00|8241.2|8226.2|8241|8226|8241.2|8226.2|8240.9|8225.9|7
1688553300000|2023-07-05 10:35:00|8240.9|8225.9|8240.9|8225.9|8240.9|8225.9|8239.7|8224.7|34
1688553600000|2023-07-05 10:40:00|8241|8226|8242|8227|8242|8227|8241|8226|18
1688553900000|2023-07-05 10:45:00|8241.9|8226.9|8243|8228|8247.9|8228.1|8241.8|8222.5|31
1688554200000|2023-07-05 10:50:00|8242.7|8227.7|8243.5|8228.5|8248.1|8228.7|8242.7|8223|30
1688554500000|2023-07-05 10:55:00|8243.4|8228.4|8244.2|8229.2|8244.2|8229.2|8243.3|8228.3|28
1688554800000|2023-07-05 11:00:00|8244.1|8229.1|8243.7|8228.7|8244.1|8229.1|8243.2|8228.2|17
1688555100000|2023-07-05 11:05:00|8243.8|8228.8|8244.3|8229.3|8244.4|8229.4|8243.7|8228.7|18
1688555400000|2023-07-05 11:10:00|8244.4|8229.4|8243.9|8228.9|8244.4|8229.4|8243.3|8228.3|16
1688555700000|2023-07-05 11:15:00|8243.8|8228.8|8243.8|8228.8|8244.2|8229.2|8243.4|8228.4|19
1688556000000|2023-07-05 11:20:00|8243.9|8228.9|8244.5|8229.5|8244.7|8229.7|8243.8|8228.8|16
1688556300000|2023-07-05 11:25:00|8244.6|8229.6|8244.4|8229.4|8245.3|8230.3|8243.8|8228.8|44
1688556600000|2023-07-05 11:30:00|8244.3|8229.3|8249.2|8224.2|8249.2|8229.3|8243.7|8223.9|10
1688557500000|2023-07-05 11:45:00|8249.3|8224.3|8249.3|8224.3|8249.4|8224.4|8249.3|8224.3|3
1688557800000|2023-07-05 11:50:00|8249.2|8224.2|8249.1|8224.1|8249.2|8229.2|8244.2|8223.9|8
1688558400000|2023-07-05 12:00:00|8249|8224|8243.8|8228.8|8249|8229|8242.6|8223.3|38
1688558700000|2023-07-05 12:05:00|8243.9|8228.9|8244|8229|8244|8229|8243.9|8228.9|2
1688559000000|2023-07-05 12:10:00|8243.9|8228.9|8243.9|8228.9|8244.2|8229.2|8243.9|8228.9|6
1688559300000|2023-07-05 12:15:00|8243.7|8228.7|8243.9|8228.9|8244.2|8229.2|8243.7|8228.7|14
1688559600000|2023-07-05 12:20:00|8244|8229|8243.8|8228.8|8244.1|8229.1|8243.6|8228.6|22
1688559900000|2023-07-05 12:25:00|8243.7|8228.7|8243.8|8228.8|8244.1|8229.1|8243.5|8228.5|16
1688560200000|2023-07-05 12:30:00|8243.7|8228.7|8243|8228|8243.7|8228.7|8242.9|8227.9|20
1688560500000|2023-07-05 12:35:00|8242.7|8227.7|8241.3|8226.3|8247.6|8228|8241|8222.6|47
1688560800000|2023-07-05 12:40:00|8241.2|8226.2|8246|8221|8246|8226.2|8240.4|8220.2|46
1688561100000|2023-07-05 12:45:00|8245.9|8220.9|8245.5|8220.5|8247.3|8226.8|8241.3|8220.4|73
1688561400000|2023-07-05 12:50:00|8245.4|8220.4|8244.4|8219.4|8245.9|8220.9|8244.4|8219.4|51
1688561700000|2023-07-05 12:55:00|8244.3|8219.3|8243.8|8218.8|8244.3|8224.7|8237.9|8218.4|69
1688562000000|2023-07-05 13:00:00|8243.9|8218.9|8238.3|8223.3|8243.9|8223.8|8237.9|8218.4|36
1688562300000|2023-07-05 13:05:00|8238.2|8223.2|8238.1|8223.1|8238.3|8223.3|8238|8223|6
1688562600000|2023-07-05 13:10:00|8238|8223|8238.1|8223.1|8238.9|8223.9|8237.7|8222.7|35
1688562900000|2023-07-05 13:15:00|8238.2|8223.2|8238.1|8223.1|8238.8|8223.8|8238.1|8223.1|30
1688563200000|2023-07-05 13:20:00|8237.9|8222.9|8238.1|8223.1|8243.1|8223.5|8237.6|8217.7|41
1688563500000|2023-07-05 13:25:00|8243.1|8218.1|8238.1|8223.1|8243.2|8223.9|8238.1|8218|37
1688563800000|2023-07-05 13:30:00|8238|8223|8237.8|8222.8|8243.7|8223.8|8237.8|8217.9|69
1688564100000|2023-07-05 13:35:00|8237.9|8222.9|8239.1|8224.1|8239.4|8224.4|8237.9|8222.9|32
1688564400000|2023-07-05 13:40:00|8239.2|8224.2|8239.5|8224.5|8239.5|8224.5|8239.1|8224.1|17
1688564700000|2023-07-05 13:45:00|8239.6|8224.6|8240.8|8225.8|8245.5|8225.8|8239.5|8220.2|41
1688565000000|2023-07-05 13:50:00|8240.7|8225.7|8240.2|8225.2|8246.1|8226.1|8240.1|8220.2|35
1688565300000|2023-07-05 13:55:00|8240.3|8225.3|8240.1|8225.1|8240.9|8225.9|8239.9|8224.9|28
1688565600000|2023-07-05 14:00:00|8240|8225|8240.1|8225.1|8240.4|8225.4|8239.6|8224.6|57
1688565900000|2023-07-05 14:05:00|8240.3|8225.3|8240.2|8225.2|8240.3|8225.3|8239.9|8224.9|14
1688566200000|2023-07-05 14:10:00|8240.3|8225.3|8241.4|8226.4|8241.6|8226.6|8240.2|8225.2|49
1688566500000|2023-07-05 14:15:00|8241.3|8226.3|8241.4|8226.4|8241.4|8226.4|8241|8226|19
1688566800000|2023-07-05 14:20:00|8241.5|8226.5|8241.3|8226.3|8241.5|8226.5|8240.9|8225.9|23
1688567100000|2023-07-05 14:25:00|8241.4|8226.4|8242.9|8227.9|8243|8228|8241.3|8226.3|29
1688567400000|2023-07-05 14:30:00|8243|8228|8242.4|8227.4|8243.4|8228.4|8242.4|8227.4|16
1688567700000|2023-07-05 14:35:00|8242.1|8227.1|8242.5|8227.5|8242.5|8227.5|8241.9|8226.9|10
1688568000000|2023-07-05 14:40:00|8243.1|8228.1|8245.4|8230.4|8245.7|8230.7|8243.1|8228.1|28
1688568300000|2023-07-05 14:45:00|8245.5|8230.5|8246.1|8231.1|8250.5|8231.4|8245.3|8225.5|21
1688568600000|2023-07-05 14:50:00|8246.2|8231.2|8247.5|8232.5|8251.7|8232.6|8246.2|8226.5|33
1688568900000|2023-07-05 14:55:00|8247.6|8232.6|8248.4|8233.4|8255.4|8234.3|8247.6|8228.4|41
1688569200000|2023-07-05 15:00:00|8248.2|8233.2|8247.1|8232.1|8252.1|8233.2|8247.1|8226.9|21
1688569500000|2023-07-05 15:05:00|8247.2|8232.2|8247.7|8232.7|8248.1|8233.1|8247.2|8232.2|16
1688569800000|2023-07-05 15:10:00|8247.8|8232.8|8248.7|8233.7|8253.6|8234.4|8247.7|8228.6|32
1688570100000|2023-07-05 15:15:00|8248.5|8233.5|8252.8|8227.8|8253.6|8233.7|8248.4|8227.8|28
1688570400000|2023-07-05 15:20:00|8252.7|8227.7|8253.1|8228.1|8253.2|8233.3|8247.7|8227.6|21
1688570700000|2023-07-05 15:25:00|8253.2|8228.2|8248|8233|8253.2|8233|8247.1|8227.2|38
1688571000000|2023-07-05 15:30:00|8247.9|8232.9|8248.2|8233.2|8253.5|8233.3|8247.8|8227.7|18
1688571300000|2023-07-05 15:35:00|8248.3|8233.3|8255.4|8230.4|8255.5|8235.8|8248.2|8228.9|64
1688571600000|2023-07-05 15:40:00|8255.2|8230.2|8255.7|8230.7|8255.9|8235.8|8250.7|8230.1|36
1688571900000|2023-07-05 15:45:00|8256|8231|8255.8|8230.8|8256|8231|8255.6|8230.6|11
1688572200000|2023-07-05 15:50:00|8255.9|8230.9|8250.3|8235.3|8255.9|8235.9|8250.3|8230.4|14
1688572500000|2023-07-05 15:55:00|8250.4|8235.4|8250.3|8235.3|8250.4|8235.4|8250.2|8235.2|4
1688572800000|2023-07-05 16:00:00|8250.4|8235.4|8249.9|8234.9|8250.4|8235.4|8249.9|8234.9|4
1688573100000|2023-07-05 16:05:00|8250|8235|8250.7|8235.7|8250.8|8235.8|8250|8235|21
1688573400000|2023-07-05 16:10:00|8250.3|8235.3|8250|8235|8250.3|8235.3|8250|8235|6
1688573700000|2023-07-05 16:15:00|8249.9|8234.9|8250|8235|8250|8235|8249.8|8234.8|6
1688574000000|2023-07-05 16:20:00|8249.9|8234.9|8249.9|8234.9|8249.9|8234.9|8249.9|8234.9|1
1688574300000|2023-07-05 16:25:00|8250|8235|8249.9|8234.9|8250|8235|8249.8|8234.8|5
1688574600000|2023-07-05 16:30:00|8250.1|8235.1|8250.2|8235.2|8250.2|8235.2|8250|8235|8
1688574900000|2023-07-05 16:35:00|8250.1|8235.1|8250|8235|8250.2|8235.2|8250|8235|12
1688575200000|2023-07-05 16:40:00|8250.1|8235.1|8250.2|8235.2|8250.2|8235.2|8250.1|8235.1|10
1688575500000|2023-07-05 16:45:00|8250.1|8235.1|8250.1|8235.1|8250.1|8235.1|8250|8235|3
1688575800000|2023-07-05 16:50:00|8250.2|8235.2|8250.2|8235.2|8250.3|8235.3|8250.1|8235.1|5
1688576100000|2023-07-05 16:55:00|8250.3|8235.3|8250.8|8235.8|8250.9|8235.9|8250.2|8235.2|15
1688576400000|2023-07-05 17:00:00|8255.8|8230.8|8256.2|8231.2|8256.4|8231.4|8255.8|8230.8|8
1688576700000|2023-07-05 17:05:00|8251.3|8236.3|8251.4|8236.4|8251.4|8236.4|8251.1|8236.1|5
1688577000000|2023-07-05 17:10:00|8251.3|8236.3|8250.9|8235.9|8256|8236.4|8250.9|8230.9|8
1688577300000|2023-07-05 17:15:00|8251|8236|8251.6|8236.6|8252.6|8237.6|8250.9|8235.9|21
1688577600000|2023-07-05 17:20:00|8251.5|8236.5|8256.5|8231.5|8256.5|8236.6|8251.3|8231.5|9
1688578500000|2023-07-05 17:35:00|8256.4|8231.4|8256.5|8231.5|8256.5|8231.5|8256.4|8231.4|6
1688578800000|2023-07-05 17:40:00|8256.4|8231.4|8256.7|8231.7|8256.7|8236.7|8251.6|8231.4|10
1688579100000|2023-07-05 17:45:00|8256.6|8231.6|8251.5|8236.5|8256.7|8236.5|8251.4|8231.4|10
1688579400000|2023-07-05 17:50:00|8251.6|8236.6|8251.7|8236.7|8251.7|8236.7|8251.6|8236.6|2
1688579700000|2023-07-05 17:55:00|8251.8|8236.8|8251.5|8226.5|8252|8237|8251.5|8226.5|8
1688580000000|2023-07-05 18:00:00|8251.4|8226.4|8250.6|8235.6|8257.4|8236.4|8250.5|8226.2|46
1688580300000|2023-07-05 18:05:00|8250.7|8235.7|8251.6|8236.6|8255.9|8236.6|8250.7|8230.6|40
1688580600000|2023-07-05 18:10:00|8251.4|8236.4|8251.7|8236.7|8251.7|8236.7|8251.4|8236.4|22
1688580900000|2023-07-05 18:15:00|8251.8|8236.8|8251.8|8236.8|8251.9|8236.9|8251.7|8236.7|7
1688581800000|2023-07-05 18:30:00|8252.1|8237.1|8252.2|8237.2|8252.6|8237.6|8252.1|8237.1|12
1688582100000|2023-07-05 18:35:00|8252.1|8237.1|8252.1|8237.1|8257.6|8237.3|8252.1|8232.1|17
1688582400000|2023-07-05 18:40:00|8257.1|8232.1|8256.8|8231.8|8257.5|8237.5|8252.1|8231.8|16
1688582700000|2023-07-05 18:45:00|8257.1|8232.1|8257.2|8232.2|8257.8|8237.8|8252.2|8232.1|22
1688583000000|2023-07-05 18:50:00|8257.3|8232.3|8257.9|8232.9|8257.9|8232.9|8257.3|8232.3|7
1688583300000|2023-07-05 18:55:00|8257.8|8232.8|8260.1|8235.1|8260.2|8239.9|8253.3|8232.8|31
1688583600000|2023-07-05 19:00:00|8260.2|8235.2|8260.9|8235.9|8261.3|8236.3|8260.2|8235.2|16
1688583900000|2023-07-05 19:05:00|8261|8236|8261|8236|8261|8236|8261|8236|1
1688584200000|2023-07-05 19:10:00|8261.1|8236.1|8261.1|8236.1|8261.5|8236.5|8261|8236|9
1688584500000|2023-07-05 19:15:00|8261.6|8236.6|8261.5|8236.5|8262.1|8237.1|8261.2|8236.2|14
1688584800000|2023-07-05 19:20:00|8261.6|8236.6|8261.4|8236.4|8261.8|8236.8|8261.2|8236.2|14
1688585100000|2023-07-05 19:25:00|8261.2|8236.2|8257.5|8242.5|8262.1|8242.5|8256.4|8236.2|7
1688585400000|2023-07-05 19:30:00|8257.4|8242.4|8255.9|8240.9|8257.4|8242.4|8255.9|8240.9|12
1688585700000|2023-07-05 19:35:00|8256|8241|8262|8237|8262|8241|8256|8235.9|9
1688586000000|2023-07-05 19:40:00|8262.1|8237.1|8262.1|8237.1|8262.2|8237.2|8262|8237|7
1688586300000|2023-07-05 19:45:00|8261.7|8236.7|8261.6|8236.6|8261.7|8236.7|8261.6|8236.6|2
1688601600000|2023-07-06 00:00:00|8260.2|8235.2|8260.2|8235.2|8260.2|8235.2|8260.2|8235.2|1
1688605200000|2023-07-06 01:00:00|8258.3|8233.3|8258.3|8233.3|8258.3|8233.3|8258.3|8233.3|1
1688605500000|2023-07-06 01:05:00|8258.4|8233.4|8258.7|8233.7|8258.7|8233.7|8257.1|8232.1|56
1688605800000|2023-07-06 01:10:00|8258.5|8233.5|8258.2|8233.2|8258.9|8233.9|8258.2|8233.2|109
1688606100000|2023-07-06 01:15:00|8258.3|8233.3|8259.3|8234.3|8259.7|8234.7|8258.2|8233.2|54
1688606400000|2023-07-06 01:20:00|8259.5|8234.5|8258|8233|8259.8|8234.8|8257.7|8232.7|99
1688606700000|2023-07-06 01:25:00|8257.9|8232.9|8258.2|8233.2|8259.3|8234.3|8257.8|8232.8|66
1688607000000|2023-07-06 01:30:00|8258.1|8233.1|8255.5|8230.5|8258.1|8233.1|8251.3|8226.3|46
1688607300000|2023-07-06 01:35:00|8255.6|8230.6|8255.5|8230.5|8255.6|8230.6|8255.5|8230.5|10
1688608200000|2023-07-06 01:50:00|8254.6|8229.6|8253.9|8228.9|8254.6|8229.6|8253.8|8228.8|18
1688608500000|2023-07-06 01:55:00|8254.1|8229.1|8255.6|8230.6|8255.7|8230.7|8254.1|8229.1|33
1688608800000|2023-07-06 02:00:00|8255.4|8230.4|8257.3|8232.3|8257.5|8232.5|8255.2|8230.2|27
1688609100000|2023-07-06 02:05:00|8257.4|8232.4|8256.8|8231.8|8257.6|8232.6|8256.7|8231.7|18
1688609400000|2023-07-06 02:10:00|8256.7|8231.7|8255.1|8230.1|8257|8232|8255.1|8230.1|8
1688609700000|2023-07-06 02:15:00|8255.2|8230.2|8254.6|8229.6|8255.6|8230.6|8254.5|8229.5|27
1688610000000|2023-07-06 02:20:00|8254.7|8229.7|8253.9|8228.9|8254.9|8229.9|8253.9|8228.9|21
1688610300000|2023-07-06 02:25:00|8253.8|8228.8|8251.7|8226.7|8253.9|8228.9|8251.4|8226.4|38
1688610600000|2023-07-06 02:30:00|8251.8|8226.8|8251.9|8226.9|8251.9|8226.9|8251.8|8226.8|6
1688610900000|2023-07-06 02:35:00|8252|8227|8252.6|8227.6|8255.6|8230.6|8252|8227|42
1688611200000|2023-07-06 02:40:00|8252.5|8227.5|8254.1|8229.1|8255|8230|8252.5|8227.5|45
1688611500000|2023-07-06 02:45:00|8254|8229|8254.3|8229.3|8254.5|8229.5|8254|8229|14
1688611800000|2023-07-06 02:50:00|8255|8230|8253.6|8228.6|8255.1|8230.1|8253.6|8228.6|22
1688612100000|2023-07-06 02:55:00|8253.7|8228.7|8253.9|8228.9|8254|8229|8253.7|8228.7|13
1688612400000|2023-07-06 03:00:00|8254|8229|8255.9|8230.9|8256.3|8231.3|8253.9|8228.9|22
1688612700000|2023-07-06 03:05:00|8256|8231|8256.4|8231.4|8256.7|8231.7|8255.8|8230.8|59
1688613000000|2023-07-06 03:10:00|8256.3|8231.3|8254.8|8229.8|8256.5|8231.5|8254.8|8229.8|27
1688613300000|2023-07-06 03:15:00|8254.9|8229.9|8254.7|8229.7|8256.7|8231.7|8254.6|8229.6|95
1688613600000|2023-07-06 03:20:00|8254.6|8229.6|8257.5|8232.5|8258.5|8233.5|8254.6|8229.6|30
1688613900000|2023-07-06 03:25:00|8257.4|8232.4|8259.2|8234.2|8259.2|8234.2|8257.3|8232.3|32
1688614200000|2023-07-06 03:30:00|8259.1|8234.1|8258.5|8233.5|8259.2|8234.2|8258.3|8233.3|48
1688614500000|2023-07-06 03:35:00|8258.4|8233.4|8264.6|8239.6|8265|8240|8258.4|8233.4|69
1688614800000|2023-07-06 03:40:00|8264.7|8239.7|8257.8|8242.8|8264.8|8246.3|8257.7|8238.6|142
1688615100000|2023-07-06 03:45:00|8257.7|8242.7|8257.7|8242.7|8258.1|8243.1|8256.6|8241.6|75
1688615400000|2023-07-06 03:50:00|8257.8|8242.8|8261.5|8236.5|8262.2|8244.6|8257.1|8236.2|82
1688615700000|2023-07-06 03:55:00|8261.4|8236.4|8258.9|8243.9|8261.7|8244.1|8256.9|8236.4|48
1688616000000|2023-07-06 04:00:00|8258.7|8243.7|8261|8246|8264.2|8246|8258.2|8238.7|61
1688616300000|2023-07-06 04:05:00|8261.2|8246.2|8260.2|8245.2|8268.5|8249.1|8260|8243.2|125
1688616600000|2023-07-06 04:10:00|8260.3|8245.3|8259.7|8244.7|8264.8|8246.6|8258.7|8239.8|71
1688616900000|2023-07-06 04:15:00|8259.8|8244.8|8261.2|8246.2|8265.5|8246.2|8259.8|8240.2|49
1688617200000|2023-07-06 04:20:00|8261.3|8246.3|8259.3|8244.3|8261.5|8246.5|8259.3|8244.3|34
1688617500000|2023-07-06 04:25:00|8259.4|8244.4|8262.1|8247.1|8262.2|8247.2|8259.4|8244.4|55
1688617800000|2023-07-06 04:30:00|8262|8247|8263.7|8248.7|8263.8|8248.8|8262|8247|47
1688618100000|2023-07-06 04:35:00|8269|8244|8263.1|8248.1|8269.1|8249.5|8263.1|8244|58
1688618400000|2023-07-06 04:40:00|8263|8248|8262.3|8247.3|8263.1|8248.1|8262|8247|38
1688618700000|2023-07-06 04:45:00|8262.2|8247.2|8261.8|8246.8|8263|8248|8261.8|8246.8|29
1688619000000|2023-07-06 04:50:00|8261.7|8246.7|8260.6|8245.6|8261.9|8246.9|8260.6|8245.6|25
1688619300000|2023-07-06 04:55:00|8260.5|8245.5|8259.7|8244.7|8260.9|8245.9|8259.6|8244.6|22
1688619600000|2023-07-06 05:00:00|8259.6|8244.6|8259.2|8244.2|8259.7|8244.7|8257.8|8242.8|63
1688619900000|2023-07-06 05:05:00|8259.3|8244.3|8259.2|8244.2|8260.4|8245.4|8259|8244|50
1688620200000|2023-07-06 05:10:00|8259.3|8244.3|8257.6|8242.6|8259.3|8244.3|8257.1|8242.1|37
1688620500000|2023-07-06 05:15:00|8257.5|8242.5|8259.1|8244.1|8259.1|8244.1|8257.5|8242.5|40
1688620800000|2023-07-06 05:20:00|8259.2|8244.2|8259.7|8244.7|8260.2|8245.2|8259.2|8244.2|30
1688621100000|2023-07-06 05:25:00|8259.8|8244.8|8260.3|8245.3|8260.4|8245.4|8259.5|8244.5|19
1688621400000|2023-07-06 05:30:00|8260.2|8245.2|8260.6|8245.6|8261.5|8246.5|8260.2|8245.2|25
1688621700000|2023-07-06 05:35:00|8260.7|8245.7|8260.7|8245.7|8261.4|8246.4|8260.6|8245.6|27
1688622000000|2023-07-06 05:40:00|8260.6|8245.6|8259.4|8244.4|8260.6|8245.6|8258.7|8243.7|44
1688622300000|2023-07-06 05:45:00|8259.3|8244.3|8260.4|8245.4|8260.4|8245.4|8258.9|8243.9|27
1688622600000|2023-07-06 05:50:00|8260.8|8245.8|8262.8|8247.8|8263|8248|8260.8|8245.8|35
1688622900000|2023-07-06 05:55:00|8262.9|8247.9|8261|8246|8262.9|8247.9|8260.5|8245.5|34
1688623200000|2023-07-06 06:00:00|8261.1|8246.1|8261.5|8246.5|8261.5|8246.5|8259.5|8244.5|103
1688623500000|2023-07-06 06:05:00|8261.6|8246.6|8262.7|8247.7|8263.8|8248.8|8260.8|8245.8|69
1688623800000|2023-07-06 06:10:00|8262.6|8247.6|8262.8|8247.8|8263.2|8248.2|8261.2|8246.2|53
1688624100000|2023-07-06 06:15:00|8262.7|8247.7|8262.1|8247.1|8262.7|8247.7|8261.8|8246.8|21
1688624400000|2023-07-06 06:20:00|8262.2|8247.2|8262.5|8247.5|8262.7|8247.7|8262.1|8247.1|17
1688624700000|2023-07-06 06:25:00|8262.4|8247.4|8261.5|8246.5|8262.6|8247.6|8261.5|8246.5|43
1688625000000|2023-07-06 06:30:00|8261.6|8246.6|8261.6|8246.6|8262.2|8247.2|8261|8246|53
1688625300000|2023-07-06 06:35:00|8261.7|8246.7|8261.6|8246.6|8262.2|8247.2|8261.3|8246.3|36
1688625600000|2023-07-06 06:40:00|8261.7|8246.7|8262.8|8247.8|8262.8|8247.8|8261.7|8246.7|28
1688625900000|2023-07-06 06:45:00|8262.9|8247.9|8262.7|8247.7|8262.9|8247.9|8262.5|8247.5|10
1688626200000|2023-07-06 06:50:00|8262.8|8247.8|8262.2|8247.2|8262.9|8247.9|8261.9|8246.9|20
1688626500000|2023-07-06 06:55:00|8262.3|8247.3|8262.1|8247.1|8262.4|8247.4|8261.9|8246.9|15
1688626800000|2023-07-06 07:00:00|8262.4|8247.4|8270.4|8255.4|8270.4|8255.4|8262.3|8247.3|109
1688627100000|2023-07-06 07:05:00|8270.5|8255.5|8270.7|8255.7|8272.8|8257.8|8269.1|8254.1|117
1688627400000|2023-07-06 07:10:00|8270.4|8255.4|8271.3|8256.3|8271.9|8256.9|8270.3|8255.3|67
1688627700000|2023-07-06 07:15:00|8271.2|8256.2|8269|8254|8273.8|8256.3|8268.1|8248.8|54
1688628000000|2023-07-06 07:20:00|8268.9|8253.9|8267.5|8252.5|8270.2|8255.2|8267.4|8252.4|63
1688628300000|2023-07-06 07:25:00|8267.4|8252.4|8266.9|8251.9|8271.9|8252.5|8265.5|8246.7|79
1688628600000|2023-07-06 07:30:00|8267|8252|8270|8255|8270.3|8255.3|8267|8252|79
1688628900000|2023-07-06 07:35:00|8269.8|8254.8|8269.3|8254.3|8270.1|8255.1|8268.4|8253.4|48
1688629200000|2023-07-06 07:40:00|8269.2|8254.2|8268.4|8253.4|8270|8255|8267.8|8252.8|52
1688629500000|2023-07-06 07:45:00|8268.3|8253.3|8268.6|8253.6|8269|8254|8268.2|8253.2|37
1688629800000|2023-07-06 07:50:00|8268.4|8253.4|8269.1|8254.1|8269.5|8254.5|8268.4|8253.4|36
1688630100000|2023-07-06 07:55:00|8269.2|8254.2|8268.5|8253.5|8269.2|8254.2|8268.3|8253.3|28
1688630400000|2023-07-06 08:00:00|8268.4|8253.4|8266.6|8251.6|8272.1|8253.4|8266.6|8247.1|54
1688630700000|2023-07-06 08:05:00|8266.7|8251.7|8267.1|8252.1|8267.3|8252.3|8266|8251|34
1688631000000|2023-07-06 08:10:00|8267.2|8252.2|8269.4|8254.4|8269.5|8254.5|8267.1|8252.1|53
1688631300000|2023-07-06 08:15:00|8269.3|8254.3|8275.9|8250.9|8275.9|8256.1|8268.9|8250.8|59
1688631600000|2023-07-06 08:20:00|8275.8|8250.8|8269.5|8254.5|8276|8255.8|8269.4|8249.9|53
1688631900000|2023-07-06 08:25:00|8269.4|8254.4|8270.7|8255.7|8270.8|8255.8|8269.4|8254.4|22
1688632200000|2023-07-06 08:30:00|8270.8|8255.8|8270.2|8255.2|8271.3|8256.3|8270.2|8255.2|54
1688632500000|2023-07-06 08:35:00|8270.3|8255.3|8270.5|8255.5|8270.5|8255.5|8270.2|8255.2|13
1688632800000|2023-07-06 08:40:00|8270.4|8255.4|8270.8|8255.8|8275.4|8256.3|8270.2|8250.4|45
1688633100000|2023-07-06 08:45:00|8270.4|8255.4|8268.7|8253.7|8270.6|8255.6|8268.7|8253.7|31
1688633400000|2023-07-06 08:50:00|8268.6|8253.6|8268.6|8253.6|8268.7|8253.7|8268|8253|26
1688633700000|2023-07-06 08:55:00|8268.7|8253.7|8269.4|8254.4|8269.5|8254.5|8268.7|8253.7|38
1688634000000|2023-07-06 09:00:00|8269.5|8254.5|8269.8|8254.8|8270.1|8255.1|8269.4|8254.4|33
1688634300000|2023-07-06 09:05:00|8269.9|8254.9|8270|8255|8270.2|8255.2|8269.2|8254.2|29
1688634600000|2023-07-06 09:10:00|8269.9|8254.9|8269.9|8254.9|8269.9|8254.9|8269.3|8254.3|20
1688634900000|2023-07-06 09:15:00|8269.8|8254.8|8269.8|8254.8|8269.9|8254.9|8269.7|8254.7|11
1688635200000|2023-07-06 09:20:00|8269.7|8254.7|8269.7|8254.7|8269.8|8254.8|8269.7|8254.7|5
1688635500000|2023-07-06 09:25:00|8269.8|8254.8|8269.8|8254.8|8270|8255|8269.7|8254.7|23
1688635800000|2023-07-06 09:30:00|8269.7|8254.7|8265.9|8250.9|8269.9|8254.9|8265.8|8250.8|70
1688636100000|2023-07-06 09:35:00|8265.8|8250.8|8265|8250|8265.8|8250.8|8262.9|8247.9|66
1688636400000|2023-07-06 09:40:00|8265.1|8250.1|8263.2|8248.2|8269|8250.1|8263.1|8243.2|69
1688636700000|2023-07-06 09:45:00|8263.3|8248.3|8264.5|8249.5|8264.8|8249.8|8262.9|8247.9|69
1688637000000|2023-07-06 09:50:00|8264.4|8249.4|8265|8250|8265.2|8250.2|8263.4|8248.4|33
1688637300000|2023-07-06 09:55:00|8265.1|8250.1|8269.9|8254.9|8269.9|8254.9|8265|8250|159
1688637600000|2023-07-06 10:00:00|8269.6|8254.6|8270.7|8245.7|8270.8|8254.6|8265.8|8245.7|56
1688637900000|2023-07-06 10:05:00|8270.6|8245.6|8271|8246|8271|8251.1|8265.7|8245.5|33
1688638200000|2023-07-06 10:10:00|8270.9|8245.9|8265.4|8250.4|8270.9|8250.7|8264.9|8244.9|27
1688638500000|2023-07-06 10:15:00|8265.3|8250.3|8265.7|8250.7|8265.7|8250.7|8264.7|8249.7|41
1688638800000|2023-07-06 10:20:00|8265.5|8250.5|8265.1|8250.1|8269.5|8250.5|8263.7|8244.4|44
1688639100000|2023-07-06 10:25:00|8265.2|8250.2|8268.4|8243.4|8270.1|8250.2|8264.9|8242.9|52
1688639400000|2023-07-06 10:30:00|8268.3|8243.3|8267|8242|8268.3|8247.5|8262.1|8241.8|67
1688639700000|2023-07-06 10:35:00|8267.1|8242.1|8261.1|8246.1|8267.1|8246.6|8260.2|8240.9|66
1688640000000|2023-07-06 10:40:00|8261.2|8246.2|8261.6|8246.6|8261.6|8246.6|8260.9|8245.9|20
1688640300000|2023-07-06 10:45:00|8261.7|8246.7|8261.2|8246.2|8261.7|8246.7|8261.2|8246.2|11
1688640600000|2023-07-06 10:50:00|8261.3|8246.3|8261.4|8246.4|8261.7|8246.7|8261.3|8246.3|13
1688640900000|2023-07-06 10:55:00|8261.5|8246.5|8262|8247|8262.3|8247.3|8261.4|8246.4|30
1688641200000|2023-07-06 11:00:00|8262.1|8247.1|8262.5|8247.5|8262.7|8247.7|8262.1|8247.1|13
1688641500000|2023-07-06 11:05:00|8262.6|8247.6|8262.5|8247.5|8262.7|8247.7|8262.3|8247.3|21
1688641800000|2023-07-06 11:10:00|8262.4|8247.4|8261.9|8246.9|8262.5|8247.5|8261.8|8246.8|23
1688642100000|2023-07-06 11:15:00|8262|8247|8262.1|8247.1|8262.4|8247.4|8261.8|8246.8|17
1688642400000|2023-07-06 11:20:00|8262.2|8247.2|8261|8246|8266.8|8247.2|8261|8241.2|18
1688642700000|2023-07-06 11:25:00|8260.9|8245.9|8262|8247|8262.3|8247.3|8260.8|8245.8|59
1688643000000|2023-07-06 11:30:00|8261.9|8246.9|8266.9|8241.9|8267|8247|8261.8|8241.8|21
1688643300000|2023-07-06 11:35:00|8267|8242|8266.4|8241.4|8267|8242|8266.4|8241.4|11
1688643600000|2023-07-06 11:40:00|8264.5|8239.5|8261.7|8236.7|8265.4|8240.4|8261.7|8236.7|48
1688643900000|2023-07-06 11:45:00|8261.8|8236.8|8263.1|8238.1|8263.4|8243.2|8258.2|8236.6|30
1688644200000|2023-07-06 11:50:00|8262.9|8237.9|8263.3|8238.3|8263.5|8238.5|8262.1|8237.1|29
1688644500000|2023-07-06 11:55:00|8263.1|8238.1|8258.7|8243.7|8263.6|8244.1|8258.7|8238.1|20
1688644800000|2023-07-06 12:00:00|8258.6|8243.6|8265.3|8240.3|8265.5|8244.6|8258.5|8238.9|32
1688645100000|2023-07-06 12:05:00|8265.2|8240.2|8259.9|8244.9|8265.6|8245|8259.8|8240.2|17
1688645400000|2023-07-06 12:10:00|8259.8|8244.8|8264.5|8239.5|8266|8244.9|8259.8|8238.8|77
1688645700000|2023-07-06 12:15:00|8264.3|8239.3|8272.9|8247.9|8273.5|8248.5|8264.3|8239.3|158
1688646000000|2023-07-06 12:20:00|8272.8|8247.8|8273.7|8248.7|8275.9|8250.9|8272.8|8247.8|130
1688646300000|2023-07-06 12:25:00|8273.6|8248.6|8272.5|8247.5|8274.8|8249.8|8271.2|8246.2|93
1688646600000|2023-07-06 12:30:00|8272.6|8247.6|8275.3|8250.3|8275.3|8250.3|8272.6|8247.6|96
1688646900000|2023-07-06 12:35:00|8275.4|8250.4|8279.3|8254.3|8280|8255|8275.4|8250.4|109
1688647200000|2023-07-06 12:40:00|8279|8254|8279.3|8254.3|8283|8258|8279|8254|79
1688647500000|2023-07-06 12:45:00|8279.2|8254.2|8281.7|8256.7|8281.8|8256.8|8279.2|8254.2|91
1688647800000|2023-07-06 12:50:00|8281.6|8256.6|8281.2|8256.2|8282.2|8257.2|8280.9|8255.9|82
1688648100000|2023-07-06 12:55:00|8281.3|8256.3|8281.8|8256.8|8282.1|8257.1|8280.9|8255.9|28
1688648400000|2023-07-06 13:00:00|8281.6|8256.6|8278|8253|8281.6|8256.6|8275.7|8250.7|127
1688648700000|2023-07-06 13:05:00|8277.9|8252.9|8279.9|8254.9|8280.3|8260.5|8274.2|8252.9|88
1688649000000|2023-07-06 13:10:00|8279.3|8254.3|8275.5|8260.5|8280.7|8260.6|8275.4|8253.9|64
1688649300000|2023-07-06 13:15:00|8275.4|8260.4|8278.4|8253.4|8280.1|8260.4|8273.4|8253.3|44
1688649600000|2023-07-06 13:20:00|8278.3|8253.3|8274.3|8259.3|8278.9|8259.3|8274.1|8252.8|40
1688649900000|2023-07-06 13:25:00|8279.2|8254.2|8278.5|8253.5|8279.4|8254.4|8278.3|8253.3|50
1688650200000|2023-07-06 13:30:00|8278.7|8253.7|8280.4|8255.4|8280.4|8259.5|8274.5|8253.5|80
1688650500000|2023-07-06 13:35:00|8280.3|8255.3|8280.7|8255.7|8282.1|8257.1|8279.3|8254.3|89
1688650800000|2023-07-06 13:40:00|8280.8|8255.8|8282.8|8257.8|8282.8|8262.3|8276.3|8255.2|55
1688651100000|2023-07-06 13:45:00|8282.6|8257.6|8277.6|8262.6|8283.8|8263.1|8276.9|8257.3|49
1688651400000|2023-07-06 13:50:00|8277.7|8262.7|8282|8267|8287.1|8267.2|8277.7|8260.2|42
1688651700000|2023-07-06 13:55:00|8281.9|8266.9|8285.1|8260.1|8286|8267.1|8280.4|8260.1|60
1688652000000|2023-07-06 14:00:00|8285.5|8260.5|8290.2|8265.2|8290.5|8271|8282.9|8260.5|108
1688652300000|2023-07-06 14:05:00|8290.1|8265.1|8289.2|8274.2|8293.1|8274.2|8286.3|8265|83
1688652600000|2023-07-06 14:10:00|8289.1|8274.1|8289.7|8274.7|8294.7|8275|8288.1|8268.7|55
1688652900000|2023-07-06 14:15:00|8289.6|8274.6|8293.7|8268.7|8294.6|8274.6|8286.3|8266.8|158
1688653200000|2023-07-06 14:20:00|8293.8|8268.8|8292.9|8277.9|8297.2|8277.9|8290.2|8268.8|72
1688653500000|2023-07-06 14:25:00|8293|8278|8292.4|8277.4|8298.8|8278.9|8291.5|8272|56
1688653800000|2023-07-06 14:30:00|8292.9|8277.9|8293.2|8278.2|8297.8|8278.6|8292.5|8272.6|46
1688654100000|2023-07-06 14:35:00|8293.3|8278.3|8292.7|8277.7|8299.3|8279.4|8292.6|8272.8|57
1688654400000|2023-07-06 14:40:00|8292.6|8277.6|8299|8274|8299.2|8278.4|8292.5|8273.2|29
1688654700000|2023-07-06 14:45:00|8298.9|8273.9|8296.4|8271.4|8300|8280.5|8293.2|8271.3|53
1688655000000|2023-07-06 14:50:00|8296.5|8271.5|8296.2|8271.2|8296.9|8271.9|8295.3|8270.3|132
1688655300000|2023-07-06 14:55:00|8296.3|8271.3|8299.2|8274.2|8299.4|8274.4|8296.2|8271.2|48
1688655600000|2023-07-06 15:00:00|8299.1|8274.1|8296.7|8271.7|8299.4|8274.4|8296.7|8271.7|89
1688655900000|2023-07-06 15:05:00|8296.6|8271.6|8298.4|8273.4|8298.4|8273.4|8296|8271|50
1688656200000|2023-07-06 15:10:00|8298.5|8273.5|8298|8273|8298.7|8273.7|8297.3|8272.3|49
1688656500000|2023-07-06 15:15:00|8298.1|8273.1|8296.7|8281.7|8301.6|8281.7|8296.3|8273.1|115
1688656800000|2023-07-06 15:20:00|8296.6|8281.6|8303.8|8278.8|8304.2|8284.9|8296.5|8277.4|21
1688657100000|2023-07-06 15:25:00|8303.7|8278.7|8298|8283|8303.7|8283.6|8297.7|8277.5|20
1688657400000|2023-07-06 15:30:00|8297.9|8282.9|8300.7|8275.7|8302.2|8282.9|8294.6|8274.5|56
1688657700000|2023-07-06 15:35:00|8300.5|8275.5|8294.4|8279.4|8300.5|8279.8|8294.1|8274.2|66
1688658000000|2023-07-06 15:40:00|8294.3|8279.3|8298.8|8273.8|8299.6|8279.6|8293.6|8273.4|86
1688658300000|2023-07-06 15:45:00|8298.7|8273.7|8294.2|8279.2|8298.7|8279.4|8293.3|8273.2|27
1688658600000|2023-07-06 15:50:00|8299.1|8274.1|8299.7|8274.7|8299.8|8274.8|8299|8274|16
1688658900000|2023-07-06 15:55:00|8299.6|8274.6|8300.3|8275.3|8300.8|8281|8294.7|8274.6|25
1688659200000|2023-07-06 16:00:00|8300.2|8275.2|8300|8275|8300.3|8275.3|8299|8274|41
1688659500000|2023-07-06 16:05:00|8300.1|8275.1|8298.7|8273.7|8300.1|8275.1|8298.7|8273.7|18
1688659800000|2023-07-06 16:10:00|8299.1|8274.1|8300|8275|8300.2|8280.1|8295.1|8274.1|21
1688660100000|2023-07-06 16:15:00|8299.9|8274.9|8299.8|8274.8|8300|8275|8299.6|8274.6|26
1688660400000|2023-07-06 16:20:00|8299.9|8274.9|8300|8275|8300.4|8280.1|8295.1|8274.7|34
1688660700000|2023-07-06 16:25:00|8299.5|8274.5|8294.5|8279.5|8299.8|8279.6|8294.5|8274.4|10
1688661000000|2023-07-06 16:30:00|8294.4|8279.4|8292.9|8277.9|8294.4|8279.4|8292.9|8277.9|12
1688661300000|2023-07-06 16:35:00|8293|8278|8292.9|8277.9|8298.3|8278.7|8292.7|8273.3|11
1688661600000|2023-07-06 16:40:00|8292.8|8277.8|8293.3|8278.3|8297.8|8278.3|8292.7|8272.5|14
1688661900000|2023-07-06 16:45:00|8293.2|8278.2|8297.8|8272.8|8298|8278.2|8292.6|8272.6|20
1688662200000|2023-07-06 16:50:00|8297.7|8272.7|8291.8|8276.8|8297.7|8277.2|8291.7|8271.6|24
1688662500000|2023-07-06 16:55:00|8291.7|8276.7|8296.9|8271.9|8297.1|8277.1|8291.7|8271.7|29
1688662800000|2023-07-06 17:00:00|8296.8|8271.8|8296.2|8271.2|8296.9|8271.9|8296.2|8271.2|39
1688663100000|2023-07-06 17:05:00|8296.3|8271.3|8297.4|8272.4|8297.4|8272.4|8296.3|8271.3|28
1688663400000|2023-07-06 17:10:00|8297.5|8272.5|8297|8272|8297.6|8272.6|8296.9|8271.9|16
1688663700000|2023-07-06 17:15:00|8296.9|8271.9|8296.8|8271.8|8296.9|8271.9|8296.4|8271.4|28
1688664000000|2023-07-06 17:20:00|8297.2|8272.2|8297.1|8272.1|8297.4|8272.4|8297.1|8272.1|16
1688664300000|2023-07-06 17:25:00|8297.2|8272.2|8298.7|8273.7|8298.7|8273.7|8297.1|8272.1|23
1688664600000|2023-07-06 17:30:00|8293.6|8278.6|8294.8|8279.8|8294.8|8279.8|8293.6|8278.6|21
1688664900000|2023-07-06 17:35:00|8294.7|8279.7|8298.9|8273.9|8299.5|8279.8|8294.5|8273.9|21
1688665200000|2023-07-06 17:40:00|8299|8274|8298.2|8273.2|8299|8274|8298.2|8273.2|8
1688665500000|2023-07-06 17:45:00|8297.9|8272.9|8297.2|8272.2|8297.9|8277.5|8291.8|8272.2|30
1688665800000|2023-07-06 17:50:00|8297.3|8272.3|8291.6|8276.6|8297.3|8276.7|8291.5|8271.6|13
1688666100000|2023-07-06 17:55:00|8291.5|8276.5|8291.5|8276.5|8297.2|8277.2|8291.5|8271.7|29
1688666400000|2023-07-06 18:00:00|8291.6|8276.6|8296.3|8271.3|8296.6|8276.8|8291.6|8271|25
1688666700000|2023-07-06 18:05:00|8296.4|8271.4|8296.4|8271.4|8296.4|8271.4|8296.2|8271.2|31
1688667000000|2023-07-06 18:10:00|8296.3|8271.3|8296.8|8271.8|8296.8|8271.8|8296.3|8271.3|31
1688667300000|2023-07-06 18:15:00|8296.9|8271.9|8297|8272|8297.3|8272.3|8296.9|8271.9|19
1688667600000|2023-07-06 18:20:00|8296.9|8271.9|8296|8271|8297.1|8272.1|8296|8271|21
1688667900000|2023-07-06 18:25:00|8296.1|8271.1|8296.3|8271.3|8296.5|8271.5|8296|8271|14
1688668200000|2023-07-06 18:30:00|8296.2|8271.2|8296.1|8271.1|8296.2|8271.2|8296.1|8271.1|2
1688668500000|2023-07-06 18:35:00|8296.2|8271.2|8296.3|8271.3|8296.3|8271.3|8296.2|8271.2|4
1688668800000|2023-07-06 18:40:00|8296.2|8271.2|8296.2|8271.2|8296.2|8271.2|8296.2|8271.2|1
1688669400000|2023-07-06 18:50:00|8296.3|8271.3|8296.3|8271.3|8296.3|8271.3|8296.3|8271.3|1
1688669700000|2023-07-06 18:55:00|8296.2|8271.2|8296.3|8271.3|8296.3|8271.3|8296.2|8271.2|2
1688670000000|2023-07-06 19:00:00|8296.2|8271.2|8297.4|8272.4|8297.6|8272.6|8296.2|8271.2|39
1688670300000|2023-07-06 19:05:00|8297.3|8272.3|8297.1|8272.1|8297.3|8272.3|8296.9|8271.9|20
1688670600000|2023-07-06 19:10:00|8297.2|8272.2|8297.2|8272.2|8297.2|8272.2|8297|8272|7
1688670900000|2023-07-06 19:15:00|8297.1|8272.1|8297.1|8272.1|8297.8|8272.8|8297.1|8272.1|8
1688671200000|2023-07-06 19:20:00|8297|8272|8296.6|8271.6|8297|8272|8296.6|8271.6|5
1688671500000|2023-07-06 19:25:00|8296.5|8271.5|8296.3|8271.3|8296.5|8271.5|8296.3|8271.3|3
1688671800000|2023-07-06 19:30:00|8296.4|8271.4|8296.5|8271.5|8296.5|8271.5|8296.4|8271.4|2
1688672100000|2023-07-06 19:35:00|8296.4|8271.4|8296.4|8271.4|8296.4|8271.4|8296.4|8271.4|1
1688672400000|2023-07-06 19:40:00|8296.5|8271.5|8296.4|8271.4|8296.5|8271.5|8296.4|8271.4|6
1688672700000|2023-07-06 19:45:00|8296.5|8271.5|8296.4|8271.4|8296.5|8271.5|8296.4|8271.4|2
1688673000000|2023-07-06 19:50:00|8296.5|8271.5|8295.8|8270.8|8296.5|8271.5|8295.8|8270.8|8
1688673300000|2023-07-06 19:55:00|8295.9|8270.9|8296|8271|8296|8271|8295.9|8270.9|4
1688688000000|2023-07-07 00:00:00|8298|8273|8298|8273|8298|8273|8298|8273|1
1688691600000|2023-07-07 01:00:00|8292.3|8267.3|8292.5|8267.5|8292.5|8267.5|8291.9|8266.9|10
1688691900000|2023-07-07 01:05:00|8292.6|8267.6|8292.2|8267.2|8292.6|8267.6|8291.8|8266.8|16
1688692200000|2023-07-07 01:10:00|8292.1|8267.1|8292.5|8267.5|8292.6|8267.6|8292.1|8267.1|38
1688692500000|2023-07-07 01:15:00|8292.6|8267.6|8292.4|8267.4|8292.7|8267.7|8291.9|8266.9|40
1688692800000|2023-07-07 01:20:00|8292.3|8267.3|8292.4|8267.4|8292.6|8267.6|8291.7|8266.7|40
1688693100000|2023-07-07 01:25:00|8292.5|8267.5|8291.8|8266.8|8292.6|8267.6|8291.8|8266.8|48
1688693400000|2023-07-07 01:30:00|8291.9|8266.9|8292|8267|8292.8|8267.8|8291.9|8266.9|26
1688693700000|2023-07-07 01:35:00|8292.1|8267.1|8292.4|8267.4|8292.7|8267.7|8292.1|8267.1|13
1688694000000|2023-07-07 01:40:00|8292.3|8267.3|8291.5|8266.5|8292.3|8267.3|8291.5|8266.5|9
1688694300000|2023-07-07 01:45:00|8291.4|8266.4|8291.5|8266.5|8291.5|8266.5|8291.3|8266.3|4
1688694600000|2023-07-07 01:50:00|8291.7|8266.7|8291.5|8266.5|8291.8|8266.8|8291.5|8266.5|9
1688694900000|2023-07-07 01:55:00|8291.4|8266.4|8291|8266|8291.7|8266.7|8290.8|8265.8|18
1688695200000|2023-07-07 02:00:00|8290.9|8265.9|8290.8|8265.8|8290.9|8265.9|8290.7|8265.7|8
1688695500000|2023-07-07 02:05:00|8290.9|8265.9|8292.7|8267.7|8292.7|8267.7|8290.9|8265.9|19
1688695800000|2023-07-07 02:10:00|8292.6|8267.6|8292.3|8267.3|8292.7|8267.7|8292.3|8267.3|8
1688696100000|2023-07-07 02:15:00|8292.2|8267.2|8292.2|8267.2|8292.2|8267.2|8292.2|8267.2|1
1688696400000|2023-07-07 02:20:00|8292.3|8267.3|8292.6|8267.6|8292.7|8267.7|8292.2|8267.2|12
1688696700000|2023-07-07 02:25:00|8292.5|8267.5|8291.7|8266.7|8292.6|8267.6|8291.7|8266.7|19
1688697000000|2023-07-07 02:30:00|8291.8|8266.8|8292|8267|8292|8267|8291.8|8266.8|3
1688697300000|2023-07-07 02:35:00|8291.9|8266.9|8291.9|8266.9|8291.9|8266.9|8291.8|8266.8|3
1688697900000|2023-07-07 02:45:00|8292|8267|8292.2|8267.2|8292.2|8267.2|8291.8|8266.8|12
1688698200000|2023-07-07 02:50:00|8292.1|8267.1|8291.4|8266.4|8292.2|8267.2|8291.4|8266.4|8
1688698500000|2023-07-07 02:55:00|8291.5|8266.5|8292.3|8267.3|8292.8|8267.8|8291.4|8266.4|16
1688698800000|2023-07-07 03:00:00|8292.2|8267.2|8292.3|8267.3|8292.4|8267.4|8292.2|8267.2|6
1688699100000|2023-07-07 03:05:00|8292.2|8267.2|8293.2|8268.2|8293.2|8268.2|8292.2|8267.2|8
1688699400000|2023-07-07 03:10:00|8293.1|8268.1|8292.5|8267.5|8293.1|8268.1|8292.2|8267.2|9
1688699700000|2023-07-07 03:15:00|8292.4|8267.4|8291|8266|8293.1|8268.1|8290.8|8265.8|32
1688700000000|2023-07-07 03:20:00|8290.9|8265.9|8290.7|8265.7|8291.3|8266.3|8289.8|8264.8|41
1688700300000|2023-07-07 03:25:00|8290.6|8265.6|8289.6|8264.6|8290.8|8265.8|8289.6|8264.6|26
1688700600000|2023-07-07 03:30:00|8289.5|8264.5|8284|8269|8289.6|8269|8280.2|8260.2|286
1688700900000|2023-07-07 03:35:00|8283.9|8268.9|8281.9|8266.9|8287.5|8270.2|8281.5|8262.5|135
1688701200000|2023-07-07 03:40:00|8281.8|8266.8|8282.1|8267.1|8282.8|8267.8|8281.6|8266.6|75
1688701500000|2023-07-07 03:45:00|8282|8267|8282|8267|8282|8267|8280.4|8265.4|58
1688701800000|2023-07-07 03:50:00|8281.9|8266.9|8282.2|8267.2|8282.3|8267.3|8281.8|8266.8|31
1688702100000|2023-07-07 03:55:00|8282.1|8267.1|8282.8|8267.8|8283|8268|8282|8267|24
1688702400000|2023-07-07 04:00:00|8282.9|8267.9|8286.3|8271.3|8286.3|8271.3|8282.9|8267.9|56
1688702700000|2023-07-07 04:05:00|8286.2|8271.2|8286.1|8271.1|8286.3|8271.3|8285.3|8270.3|46
1688703000000|2023-07-07 04:10:00|8286.2|8271.2|8288.1|8273.1|8288.1|8273.1|8285.8|8270.8|53
1688703300000|2023-07-07 04:15:00|8288|8273|8285.4|8270.4|8288.5|8273.5|8285.4|8270.4|42
1688703600000|2023-07-07 04:20:00|8285.3|8270.3|8285.3|8270.3|8285.4|8270.4|8284.3|8269.3|34
1688703900000|2023-07-07 04:25:00|8285.4|8270.4|8284.4|8269.4|8286.2|8271.2|8284.3|8269.3|31
1688704200000|2023-07-07 04:30:00|8284.3|8269.3|8284.6|8269.6|8285.6|8270.6|8284.1|8269.1|32
1688704500000|2023-07-07 04:35:00|8284.7|8269.7|8284.3|8269.3|8284.7|8269.7|8284.3|8269.3|4
1688704800000|2023-07-07 04:40:00|8284.2|8269.2|8283.4|8268.4|8284.2|8269.2|8283.3|8268.3|21
1688705100000|2023-07-07 04:45:00|8283.5|8268.5|8283.1|8268.1|8283.5|8268.5|8282.3|8267.3|30
1688705400000|2023-07-07 04:50:00|8283.4|8268.4|8285.2|8270.2|8285.2|8270.2|8283.1|8268.1|34
1688705700000|2023-07-07 04:55:00|8285.3|8270.3|8284.8|8269.8|8285.8|8270.8|8284.7|8269.7|52
1688706000000|2023-07-07 05:00:00|8284.9|8269.9|8285.2|8270.2|8285.7|8270.7|8284.7|8269.7|29
1688706300000|2023-07-07 05:05:00|8285.3|8270.3|8284.8|8269.8|8285.8|8270.8|8284.5|8269.5|36
1688706600000|2023-07-07 05:10:00|8284.7|8269.7|8287.4|8272.4|8290.6|8272.4|8284.6|8265.6|54
1688706900000|2023-07-07 05:15:00|8286.9|8271.9|8285.4|8270.4|8287|8272|8285.3|8270.3|36
1688707200000|2023-07-07 05:20:00|8285.3|8270.3|8284.2|8269.2|8285.3|8270.3|8284.1|8269.1|40
1688707500000|2023-07-07 05:25:00|8284.3|8269.3|8285|8270|8285.3|8270.3|8284|8269|42
1688707800000|2023-07-07 05:30:00|8285.2|8270.2|8285.5|8270.5|8285.7|8270.7|8285|8270|32
1688708100000|2023-07-07 05:35:00|8285.6|8270.6|8284.3|8269.3|8285.7|8270.7|8284.2|8269.2|36
1688708400000|2023-07-07 05:40:00|8284.2|8269.2|8284|8269|8284.5|8269.5|8283.2|8268.2|45
1688708700000|2023-07-07 05:45:00|8283.9|8268.9|8283.4|8268.4|8283.9|8268.9|8283.3|8268.3|22
1688709000000|2023-07-07 05:50:00|8283.3|8268.3|8285.3|8270.3|8285.6|8270.6|8282.9|8267.9|46
1688709300000|2023-07-07 05:55:00|8285.4|8270.4|8285.7|8270.7|8286.6|8271.6|8285.2|8270.2|50
1688709600000|2023-07-07 06:00:00|8285.8|8270.8|8285.7|8270.7|8285.8|8270.8|8284.5|8269.5|37
1688709900000|2023-07-07 06:05:00|8285.8|8270.8|8285.5|8270.5|8286.2|8271.2|8285.2|8270.2|49
1688710200000|2023-07-07 06:10:00|8285.4|8270.4|8284.8|8269.8|8285.7|8270.7|8284.8|8269.8|14
1688710500000|2023-07-07 06:15:00|8284.9|8269.9|8285.8|8270.8|8286.4|8271.4|8284.9|8269.9|47
1688710800000|2023-07-07 06:20:00|8285.6|8270.6|8286.2|8271.2|8290|8271.2|8284.6|8265|49
1688711100000|2023-07-07 06:25:00|8286.3|8271.3|8285.5|8270.5|8287|8272|8285.4|8270.4|43
1688711400000|2023-07-07 06:30:00|8285.6|8270.6|8286.7|8271.7|8291.7|8272|8285.6|8265.7|52
1688711700000|2023-07-07 06:35:00|8286.9|8271.9|8286.9|8271.9|8292.5|8273.2|8286.8|8267.3|89
1688712000000|2023-07-07 06:40:00|8287|8272|8288.9|8273.9|8289.8|8274.8|8287|8272|62
1688712300000|2023-07-07 06:45:00|8288.7|8273.7|8288.4|8273.4|8288.9|8273.9|8288.2|8273.2|41
1688712600000|2023-07-07 06:50:00|8288.3|8273.3|8289.7|8274.7|8290.4|8275.4|8288.3|8273.3|62
1688712900000|2023-07-07 06:55:00|8289.6|8274.6|8290.2|8275.2|8290.3|8275.3|8289.1|8274.1|38
1688713200000|2023-07-07 07:00:00|8290.1|8275.1|8290.2|8275.2|8291.3|8276.3|8289.9|8274.9|57
1688713500000|2023-07-07 07:05:00|8290.3|8275.3|8288.9|8273.9|8290.6|8275.6|8288.6|8273.6|54
1688713800000|2023-07-07 07:10:00|8289|8274|8289.5|8274.5|8290.2|8275.2|8289|8274|52
1688714100000|2023-07-07 07:15:00|8289.8|8274.8|8289.5|8274.5|8290|8275|8289.1|8274.1|29
1688714400000|2023-07-07 07:20:00|8289.4|8274.4|8295.9|8270.9|8296.1|8276.8|8289.4|8270.9|68
1688714700000|2023-07-07 07:25:00|8295.8|8270.8|8291.8|8276.8|8295.8|8276.9|8290.8|8270.8|32
1688715000000|2023-07-07 07:30:00|8292|8277|8290.3|8275.3|8295.1|8277|8289.6|8270|72
1688715300000|2023-07-07 07:35:00|8290.1|8275.1|8289.9|8274.9|8290.1|8275.1|8289.1|8274.1|43
1688715600000|2023-07-07 07:40:00|8289.8|8274.8|8291.4|8276.4|8291.4|8276.4|8289.8|8274.8|11
1688715900000|2023-07-07 07:45:00|8291.5|8276.5|8290.9|8275.9|8291.8|8276.8|8290.8|8275.8|40
1688716200000|2023-07-07 07:50:00|8291|8276|8291.2|8276.2|8291.4|8276.4|8290.7|8275.7|20
1688716500000|2023-07-07 07:55:00|8291.3|8276.3|8291.9|8276.9|8292.1|8277.1|8291.3|8276.3|24
1688716800000|2023-07-07 08:00:00|8291.7|8276.7|8292.6|8277.6|8292.8|8277.8|8291.5|8276.5|28
1688717100000|2023-07-07 08:05:00|8292.5|8277.5|8297.1|8272.1|8297.2|8277.5|8291.2|8271.1|46
1688717400000|2023-07-07 08:10:00|8297.2|8272.2|8296.8|8271.8|8297.3|8277.4|8291.6|8271.5|55
1688717700000|2023-07-07 08:15:00|8296.7|8271.7|8291.6|8276.6|8297.3|8277.2|8291.5|8271.6|49
1688718000000|2023-07-07 08:20:00|8291.5|8276.5|8291.5|8276.5|8291.7|8276.7|8291.2|8276.2|18
1688718300000|2023-07-07 08:25:00|8291.4|8276.4|8293.2|8278.2|8293.3|8278.3|8291.4|8276.4|48
1688718600000|2023-07-07 08:30:00|8293.3|8278.3|8293.3|8278.3|8293.8|8278.8|8292.7|8277.7|53
1688718900000|2023-07-07 08:35:00|8293.2|8278.2|8297.3|8272.3|8297.9|8278.3|8292.5|8272.3|35
1688719200000|2023-07-07 08:40:00|8297.4|8272.4|8293|8278|8297.7|8278.1|8292.7|8272.4|26
1688719500000|2023-07-07 08:45:00|8293.1|8278.1|8292.3|8277.3|8293.3|8278.3|8292.1|8277.1|25
1688719800000|2023-07-07 08:50:00|8292.2|8277.2|8291.5|8276.5|8295.6|8277.2|8290.5|8270.4|50
1688720100000|2023-07-07 08:55:00|8291.6|8276.6|8291.4|8276.4|8291.7|8276.7|8290.9|8275.9|39
1688720400000|2023-07-07 09:00:00|8291.5|8276.5|8291.8|8276.8|8296.8|8276.8|8291.4|8271.5|19
1688720700000|2023-07-07 09:05:00|8291.9|8276.9|8292|8277|8292|8277|8291.1|8276.1|19
1688721000000|2023-07-07 09:10:00|8296.9|8271.9|8290.8|8275.8|8296.9|8276.3|8290.8|8270.6|35
1688721300000|2023-07-07 09:15:00|8290.9|8275.9|8289.8|8274.8|8295|8275.9|8289.7|8269.8|25
1688721600000|2023-07-07 09:20:00|8290.1|8275.1|8291.6|8276.6|8295|8276.6|8289.8|8270|20
1688721900000|2023-07-07 09:25:00|8291.7|8276.7|8292.7|8277.7|8292.8|8277.8|8291.6|8276.6|33
1688722200000|2023-07-07 09:30:00|8292.8|8277.8|8292.3|8277.3|8292.8|8277.8|8292.3|8277.3|12
1688722500000|2023-07-07 09:35:00|8292.2|8277.2|8289.7|8274.7|8292.3|8277.3|8289.6|8274.6|49
1688722800000|2023-07-07 09:40:00|8289.8|8274.8|8290.1|8275.1|8290.9|8275.9|8289.8|8274.8|37
1688723100000|2023-07-07 09:45:00|8290.2|8275.2|8290.6|8275.6|8290.6|8275.6|8290|8275|26
1688723400000|2023-07-07 09:50:00|8290.7|8275.7|8291.5|8276.5|8292.1|8277.1|8290.2|8275.2|44
1688723700000|2023-07-07 09:55:00|8291.4|8276.4|8292|8277|8292.6|8277.6|8291.4|8276.4|48
1688724000000|2023-07-07 10:00:00|8292.1|8277.1|8291.8|8276.8|8292.1|8277.1|8291.5|8276.5|29
1688724300000|2023-07-07 10:05:00|8291.9|8276.9|8291.4|8276.4|8291.9|8276.9|8291.3|8276.3|7
1688724600000|2023-07-07 10:10:00|8291.5|8276.5|8290.9|8275.9|8291.5|8276.5|8290.9|8275.9|9
1688724900000|2023-07-07 10:15:00|8291|8276|8291|8276|8291.1|8276.1|8290.9|8275.9|5
1688725200000|2023-07-07 10:20:00|8291.1|8276.1|8291.1|8276.1|8291.1|8276.1|8290.9|8275.9|5
1688725500000|2023-07-07 10:25:00|8291|8276|8291.1|8276.1|8291.1|8276.1|8291|8276|4
1688725800000|2023-07-07 10:30:00|8291|8276|8290.4|8275.4|8291.1|8276.1|8290.2|8275.2|8
1688726100000|2023-07-07 10:35:00|8290.3|8275.3|8290.3|8275.3|8290.3|8275.3|8290.2|8275.2|9
1688726400000|2023-07-07 10:40:00|8290.4|8275.4|8291.6|8276.6|8292.6|8277.6|8290.4|8275.4|34
1688726700000|2023-07-07 10:45:00|8291.5|8276.5|8291.7|8276.7|8291.9|8276.9|8291.4|8276.4|7
1688727000000|2023-07-07 10:50:00|8291.6|8276.6|8291.3|8276.3|8291.6|8276.6|8291.2|8276.2|9
1688727300000|2023-07-07 10:55:00|8291.2|8276.2|8291.2|8276.2|8291.3|8276.3|8291.2|8276.2|13
1688727600000|2023-07-07 11:00:00|8291.1|8276.1|8290.5|8275.5|8291.2|8276.2|8290.2|8275.2|23
1688727900000|2023-07-07 11:05:00|8290.4|8275.4|8290.5|8275.5|8290.5|8275.5|8290.4|8275.4|2
1688728200000|2023-07-07 11:10:00|8290.6|8275.6|8290.4|8275.4|8290.6|8275.6|8290.4|8275.4|5
1688728500000|2023-07-07 11:15:00|8290.5|8275.5|8289.6|8274.6|8290.5|8275.5|8289.6|8274.6|16
1688728800000|2023-07-07 11:20:00|8289.7|8274.7|8290.5|8275.5|8290.5|8275.5|8289.7|8274.7|15
1688729100000|2023-07-07 11:25:00|8290.6|8275.6|8290.4|8275.4|8290.7|8275.7|8290.2|8275.2|17
1688729400000|2023-07-07 11:30:00|8290.2|8275.2|8289.9|8274.9|8290.2|8275.2|8289.8|8274.8|4
1688730000000|2023-07-07 11:40:00|8289.7|8274.7|8291.1|8266.1|8291.7|8274.7|8287.2|8266.1|18
1688730300000|2023-07-07 11:45:00|8291|8266|8286.2|8271.2|8291|8271.2|8286|8266|5
1688730600000|2023-07-07 11:50:00|8286|8271|8286.6|8271.6|8291|8271.6|8285.9|8265.8|17
1688730900000|2023-07-07 11:55:00|8286.4|8271.4|8287.1|8272.1|8291.5|8272.4|8286.4|8266.3|31
1688731200000|2023-07-07 12:00:00|8287|8272|8286.2|8271.2|8291.8|8272.3|8285.1|8266.3|44
1688731500000|2023-07-07 12:05:00|8286.1|8271.1|8286|8271|8291|8271.6|8285.8|8265.9|41
1688731800000|2023-07-07 12:10:00|8286.1|8271.1|8286.1|8271.1|8286.4|8271.4|8286|8271|14
1688732100000|2023-07-07 12:15:00|8286.2|8271.2|8292.1|8267.1|8292.4|8272.2|8286|8266.1|51
1688732400000|2023-07-07 12:20:00|8292.2|8267.2|8293|8268|8293.3|8268.3|8292.2|8267.2|39
1688732700000|2023-07-07 12:25:00|8292.9|8267.9|8294.4|8266.5|8294.6|8268.8|8292|8266.5|49
1688733000000|2023-07-07 12:30:00|8294.3|8266.3|8283.7|8258.7|8294.3|8266.3|8282.8|8257.8|254
1688733300000|2023-07-07 12:35:00|8283.8|8258.8|8288.4|8263.4|8289.8|8264.8|8282.2|8257.2|206
1688733600000|2023-07-07 12:40:00|8288.3|8263.3|8291.7|8266.7|8292.6|8267.6|8288.3|8263.3|127
1688733900000|2023-07-07 12:45:00|8291.8|8266.8|8290.4|8265.4|8292.3|8267.3|8290.4|8265.4|70
1688734200000|2023-07-07 12:50:00|8290.3|8265.3|8281.9|8266.9|8290.3|8267.1|8280.8|8260.5|83
1688734500000|2023-07-07 12:55:00|8282|8267|8290.2|8265.2|8290.2|8267.7|8281.6|8261.3|98
1688734800000|2023-07-07 13:00:00|8290.3|8265.3|8290.7|8265.7|8292.1|8267.1|8289.4|8264.4|94
1688735100000|2023-07-07 13:05:00|8290.8|8265.8|8286.4|8271.4|8293.1|8273.4|8286|8265.7|79
1688735400000|2023-07-07 13:10:00|8286.2|8271.2|8289.1|8264.1|8289.6|8272.9|8283.6|8263.4|84
1688735700000|2023-07-07 13:15:00|8289.2|8264.2|8289.2|8264.2|8290|8270.8|8284.3|8263.7|68
1688736000000|2023-07-07 13:20:00|8289.1|8264.1|8287.3|8262.3|8289.1|8264.1|8287.1|8262.1|55
1688736300000|2023-07-07 13:25:00|8287.2|8262.2|8287.3|8262.3|8287.5|8267|8282|8261|41
1688736600000|2023-07-07 13:30:00|8287.2|8262.2|8283.1|8258.1|8287.2|8267|8278.3|8258.1|92
1688736900000|2023-07-07 13:35:00|8283|8258|8276.8|8261.8|8285|8262.9|8276.8|8257.7|68
1688737200000|2023-07-07 13:40:00|8276.9|8261.9|8280.1|8255.1|8281.4|8261.9|8275.9|8254.8|73
1688737500000|2023-07-07 13:45:00|8280|8255|8276.1|8251.1|8281.3|8259.5|8273.9|8250.7|118
1688737800000|2023-07-07 13:50:00|8276|8251|8272.4|8257.4|8278|8257.4|8270.3|8250.1|137
1688738100000|2023-07-07 13:55:00|8272.5|8257.5|8281.1|8256.1|8281.2|8261|8272.5|8252.2|158
1688738400000|2023-07-07 14:00:00|8281.2|8256.2|8281.7|8256.7|8282.9|8263.2|8276.6|8256.2|83
1688738700000|2023-07-07 14:05:00|8281.8|8256.8|8282.5|8257.5|8282.7|8262.8|8277.1|8256.8|28
1688739000000|2023-07-07 14:10:00|8282.6|8257.6|8277.3|8262.3|8282.6|8262.3|8276|8256.5|48
1688739300000|2023-07-07 14:15:00|8277.2|8262.2|8277|8262|8282|8262.5|8276.9|8256.9|29
1688739600000|2023-07-07 14:20:00|8276.9|8261.9|8275.6|8260.6|8276.9|8261.9|8275.2|8260.2|38
1688739900000|2023-07-07 14:25:00|8275.7|8260.7|8275.2|8260.2|8282|8262.1|8274.7|8255.8|121
1688740200000|2023-07-07 14:30:00|8275.3|8260.3|8280|8255|8280.6|8261|8274.8|8254.9|52
1688740500000|2023-07-07 14:35:00|8279.9|8254.9|8279.6|8254.6|8280.2|8260.4|8274.5|8254.6|54
1688740800000|2023-07-07 14:40:00|8274.7|8259.7|8275.1|8260.1|8280.1|8260.6|8274.7|8255.1|36
1688741100000|2023-07-07 14:45:00|8275.2|8260.2|8281|8256|8281.1|8260.7|8275.1|8255.1|37
1688741400000|2023-07-07 14:50:00|8281.1|8256.1|8281.1|8256.1|8281.6|8256.6|8280.9|8255.9|25
1688741700000|2023-07-07 14:55:00|8281.2|8256.2|8280.8|8255.8|8281.3|8261.1|8275.6|8255.2|26
1688742000000|2023-07-07 15:00:00|8280.7|8255.7|8275.6|8260.6|8280.9|8261.1|8275.5|8255.2|37
1688742300000|2023-07-07 15:05:00|8275.7|8260.7|8275.7|8260.7|8275.9|8260.9|8275.7|8260.7|23
1688742600000|2023-07-07 15:10:00|8275.8|8260.8|8278|8263|8278.3|8263.3|8275.8|8260.8|50
1688742900000|2023-07-07 15:15:00|8277.9|8262.9|8283.1|8258.1|8283.9|8264.2|8277.6|8258.1|35
1688743200000|2023-07-07 15:20:00|8283|8258|8277.5|8262.5|8283.5|8262.6|8276.9|8257.6|22
1688743500000|2023-07-07 15:25:00|8277.4|8262.4|8283.1|8258.1|8283.4|8263.6|8277.2|8257.4|39
1688743800000|2023-07-07 15:30:00|8283|8258|8277.5|8262.5|8283|8263|8276.8|8258|17
1688744100000|2023-07-07 15:35:00|8277.4|8262.4|8282.4|8257.4|8282.4|8262.4|8277.1|8257.2|8
1688744400000|2023-07-07 15:40:00|8282.3|8257.3|8282.2|8257.2|8282.3|8257.3|8282.2|8257.2|2
1688744700000|2023-07-07 15:45:00|8282.3|8257.3|8277.2|8262.2|8282.4|8262.5|8277.2|8257.3|6
1688745000000|2023-07-07 15:50:00|8277.3|8262.3|8278.1|8263.1|8278.8|8263.8|8277.2|8262.2|23
1688745300000|2023-07-07 15:55:00|8283|8258|8282.4|8257.4|8283|8258|8282.4|8257.4|6
1688745600000|2023-07-07 16:00:00|8282.3|8257.3|8281.9|8256.9|8282.3|8257.3|8281.9|8256.9|5
1688745900000|2023-07-07 16:05:00|8281.8|8256.8|8276.2|8261.2|8281.8|8261.2|8275.9|8256.4|9
1688746200000|2023-07-07 16:10:00|8281.1|8256.1|8281.2|8256.2|8281.2|8256.2|8281.1|8256.1|4
1688746500000|2023-07-07 16:15:00|8281.1|8256.1|8281.2|8256.2|8281.2|8256.2|8281.1|8256.1|2
1688746800000|2023-07-07 16:20:00|8281.1|8256.1|8281.2|8256.2|8281.2|8256.2|8281|8256|6
1688747100000|2023-07-07 16:25:00|8281.1|8256.1|8280.9|8255.9|8281.1|8256.1|8280.8|8255.8|10
1688747400000|2023-07-07 16:30:00|8280.8|8255.8|8280.6|8255.6|8280.8|8255.8|8280.5|8255.5|9
1688747700000|2023-07-07 16:35:00|8280.7|8255.7|8281.2|8256.2|8281.6|8261.7|8275.3|8255.1|46
1688748000000|2023-07-07 16:40:00|8281.3|8256.3|8282|8257|8282|8257|8281.3|8256.3|17
1688748300000|2023-07-07 16:45:00|8281.9|8256.9|8281.4|8256.4|8282|8257|8281.4|8256.4|21
1688748600000|2023-07-07 16:50:00|8281.3|8256.3|8281.2|8256.2|8282.1|8257.1|8281.2|8256.2|23
1688748900000|2023-07-07 16:55:00|8281.1|8256.1|8281.3|8256.3|8281.4|8256.4|8281|8256|19
1688749200000|2023-07-07 17:00:00|8281.4|8256.4|8284.8|8259.8|8284.8|8259.8|8281.3|8256.3|23
1688749500000|2023-07-07 17:05:00|8284.7|8259.7|8284.8|8259.8|8284.9|8259.9|8284.6|8259.6|8
1688749800000|2023-07-07 17:10:00|8284.9|8259.9|8284.2|8259.2|8284.9|8259.9|8284.1|8259.1|10
1688750100000|2023-07-07 17:15:00|8284.1|8259.1|8282.6|8257.6|8284.1|8259.1|8282.6|8257.6|17
1688750400000|2023-07-07 17:20:00|8282.7|8257.7|8282.1|8257.1|8282.7|8257.7|8282|8257|23
1688750700000|2023-07-07 17:25:00|8282.2|8257.2|8282.9|8257.9|8283|8258|8282.2|8257.2|18
1688751000000|2023-07-07 17:30:00|8283|8258|8282.5|8257.5|8283|8258|8282.5|8257.5|10
1688751300000|2023-07-07 17:35:00|8282.6|8257.6|8284|8259|8284.1|8259.1|8282.6|8257.6|22
1688751600000|2023-07-07 17:40:00|8284.1|8259.1|8283.7|8258.7|8284.1|8259.1|8283.7|8258.7|13
1688751900000|2023-07-07 17:45:00|8283.8|8258.8|8284|8259|8284.1|8259.1|8283.2|8258.2|22
1688752200000|2023-07-07 17:50:00|8283.9|8258.9|8283.2|8258.2|8283.9|8258.9|8283|8258|17
1688752500000|2023-07-07 17:55:00|8283.3|8258.3|8282.8|8257.8|8283.7|8258.7|8282.4|8257.4|26
1688752800000|2023-07-07 18:00:00|8282.9|8257.9|8282.1|8257.1|8282.9|8261.9|8276.9|8256.5|29
1688753100000|2023-07-07 18:05:00|8282|8257|8281.5|8256.5|8282.1|8261.6|8276.3|8255.9|20
1688753400000|2023-07-07 18:10:00|8281.4|8256.4|8280.8|8255.8|8282.1|8257.1|8280.6|8255.6|24
1688753700000|2023-07-07 18:15:00|8280.9|8255.9|8280.4|8255.4|8281|8256|8280.4|8255.4|11
1688754000000|2023-07-07 18:20:00|8280.3|8255.3|8280.8|8255.8|8280.8|8255.8|8280.3|8255.3|5
1688754300000|2023-07-07 18:25:00|8280.7|8255.7|8279.8|8254.8|8281.1|8256.1|8279.8|8254.8|33
1688754600000|2023-07-07 18:30:00|8275.2|8260.2|8274.5|8259.5|8279.3|8260.2|8274.1|8254.3|9
1688754900000|2023-07-07 18:35:00|8279.3|8254.3|8279.6|8254.6|8279.6|8254.6|8279.3|8254.3|2
1688755200000|2023-07-07 18:40:00|8280.2|8255.2|8283.9|8258.9|8283.9|8258.9|8280.2|8255.2|40
1688755500000|2023-07-07 18:45:00|8283.8|8258.8|8283.3|8258.3|8283.8|8258.8|8283.3|8258.3|4
1688755800000|2023-07-07 18:50:00|8283.4|8258.4|8282.3|8257.3|8283.4|8258.4|8281.4|8256.4|30
1688756100000|2023-07-07 18:55:00|8282.2|8257.2|8282.6|8257.6|8282.9|8257.9|8282.2|8257.2|25
1688756400000|2023-07-07 19:00:00|8282.7|8257.7|8283.2|8258.2|8283.3|8258.3|8282.6|8257.6|42
1688756700000|2023-07-07 19:05:00|8283.1|8258.1|8283.4|8258.4|8283.4|8258.4|8282.8|8257.8|26
1688757000000|2023-07-07 19:10:00|8283.3|8258.3|8283.3|8258.3|8283.5|8258.5|8283.1|8258.1|31
1688757300000|2023-07-07 19:15:00|8283.1|8258.1|8285.2|8260.2|8285.6|8260.6|8283|8258|65
1688757600000|2023-07-07 19:20:00|8285.4|8260.4|8285|8260|8285.5|8260.5|8284.6|8259.6|21
1688757900000|2023-07-07 19:25:00|8285.4|8260.4|8284.7|8259.7|8286.2|8261.2|8282.1|8257.1|97
1688758200000|2023-07-07 19:30:00|8284.8|8259.8|8283.4|8258.4|8285|8260|8282.3|8257.3|107
1688758500000|2023-07-07 19:35:00|8283.2|8258.2|8284.9|8259.9|8285|8260|8282.7|8257.7|37
1688758800000|2023-07-07 19:40:00|8284.8|8259.8|8286.2|8261.2|8286.4|8261.4|8284.8|8259.8|22
1688759100000|2023-07-07 19:45:00|8286.1|8261.1|8285.8|8260.8|8286.7|8261.7|8285.7|8260.7|71
1688759400000|2023-07-07 19:50:00|8285.5|8260.5|8286|8261|8286.5|8261.5|8284.6|8259.6|75
1688759700000|2023-07-07 19:55:00|8286.1|8261.1|8286|8261|8286.5|8261.5|8285.9|8260.9|12
1688947200000|2023-07-10 00:00:00|8289.4|8260.4|8289.4|8260.4|8289.4|8260.4|8289.4|8260.4|1
1688950800000|2023-07-10 01:00:00|8285.2|8258|8284.4|8259.3|8285.8|8260.4|8284.4|8258|29
1688951100000|2023-07-10 01:05:00|8284.5|8259.4|8284.6|8258.8|8284.6|8259.5|8284.1|8258.6|59
1688951400000|2023-07-10 01:10:00|8284.4|8258.6|8284.7|8258.2|8284.8|8258.8|8284.3|8258|51
1688951700000|2023-07-10 01:15:00|8284.5|8258.1|8284.8|8258|8284.9|8258.6|8284.5|8258|60
1688952000000|2023-07-10 01:20:00|8285|8258.2|8284.4|8259.4|8285.6|8260|8284.3|8258.1|71
1688952300000|2023-07-10 01:25:00|8284.3|8259.3|8285.4|8260.4|8285.5|8260.5|8283.9|8258.9|67
1688952600000|2023-07-10 01:30:00|8285.5|8260.5|8278.9|8253.9|8285.5|8260.5|8278|8253|96
1688952900000|2023-07-10 01:35:00|8278.8|8253.8|8282.9|8257.9|8284.6|8259.6|8270.8|8245.8|82
1688953200000|2023-07-10 01:40:00|8282.8|8257.8|8283.2|8258.2|8283.2|8258.2|8282.8|8257.8|9
1688953500000|2023-07-10 01:45:00|8283.1|8258.1|8282.4|8257.4|8283.1|8258.1|8282.3|8257.3|15
1688953800000|2023-07-10 01:50:00|8282.5|8257.5|8281.1|8256.1|8282.5|8257.5|8280.2|8255.2|42
1688954100000|2023-07-10 01:55:00|8281.2|8256.2|8282.8|8257.8|8282.8|8257.8|8281.2|8256.2|17
1688954400000|2023-07-10 02:00:00|8282.9|8257.9|8283.2|8258.2|8283.7|8258.7|8282.8|8257.8|43
1688954700000|2023-07-10 02:05:00|8283.1|8258.1|8281.3|8256.3|8283.2|8258.2|8281|8256|32
1688955000000|2023-07-10 02:10:00|8283.1|8258.1|8283.6|8258.6|8283.8|8258.8|8283.1|8258.1|26
1688955300000|2023-07-10 02:15:00|8283.5|8258.5|8283.5|8258.5|8283.5|8258.5|8283.4|8258.4|3
1688955600000|2023-07-10 02:20:00|8283.4|8258.4|8284|8259|8284.2|8259.2|8283.4|8258.4|15
1688955900000|2023-07-10 02:25:00|8284.1|8259.1|8286.2|8261.2|8286.2|8261.2|8284|8259|36
1688956200000|2023-07-10 02:30:00|8286.3|8261.3|8286.6|8261.6|8286.7|8261.7|8286.3|8261.3|5
1688956500000|2023-07-10 02:35:00|8286.4|8261.4|8286.1|8261.1|8286.4|8261.4|8286|8261|4
1688956800000|2023-07-10 02:40:00|8286|8261|8286.2|8261.2|8286.3|8261.3|8286|8261|6
1688957100000|2023-07-10 02:45:00|8286.1|8261.1|8288.3|8263.3|8288.7|8263.7|8286.1|8261.1|31
1688957400000|2023-07-10 02:50:00|8288.2|8263.2|8288.1|8263.1|8288.3|8263.3|8288.1|8263.1|5
1688957700000|2023-07-10 02:55:00|8288.2|8263.2|8288|8263|8288.9|8263.9|8287.8|8262.8|23
1688958000000|2023-07-10 03:00:00|8287.8|8262.8|8286.8|8261.8|8287.8|8262.8|8285.2|8260.2|64
1688958300000|2023-07-10 03:05:00|8286.9|8261.9|8287.4|8262.4|8288.2|8263.2|8286.9|8261.9|43
1688958600000|2023-07-10 03:10:00|8287.5|8262.5|8286.3|8261.3|8288.3|8263.3|8286|8261|33
1688958900000|2023-07-10 03:15:00|8286.2|8261.2|8286.7|8261.7|8286.7|8261.7|8286.2|8261.2|6
1688959200000|2023-07-10 03:20:00|8286.8|8261.8|8289|8264|8289.5|8264.5|8286.6|8261.6|85
1688959500000|2023-07-10 03:25:00|8289.1|8264.1|8288.3|8263.3|8289.8|8264.8|8288.2|8263.2|66
1688959800000|2023-07-10 03:30:00|8288.4|8263.4|8282.4|8267.4|8288.9|8268.5|8282.4|8261.8|86
1688960100000|2023-07-10 03:35:00|8282.6|8267.6|8279.4|8264.4|8288|8268|8279.3|8259.2|91
1688960400000|2023-07-10 03:40:00|8279.3|8264.3|8275.9|8260.9|8279.3|8264.3|8275.9|8260.9|122
1688960700000|2023-07-10 03:45:00|8275.8|8260.8|8274.2|8259.2|8276.4|8261.4|8274.1|8259.1|73
1688961000000|2023-07-10 03:50:00|8274.1|8259.1|8273.2|8258.2|8274.1|8259.1|8272.3|8257.3|89
1688961300000|2023-07-10 03:55:00|8273.3|8258.3|8280.6|8255.6|8280.7|8260.1|8273.3|8254.7|58
1688961600000|2023-07-10 04:00:00|8280.7|8255.7|8277.5|8262.5|8282.7|8262.8|8275.8|8255.6|75
1688961900000|2023-07-10 04:05:00|8277.4|8262.4|8275.8|8260.8|8277.8|8262.8|8275.7|8260.7|43
1688962200000|2023-07-10 04:10:00|8275.9|8260.9|8275.1|8260.1|8280.5|8261.1|8274.9|8255.5|26
1688962500000|2023-07-10 04:15:00|8275|8260|8276.3|8261.3|8276.3|8261.3|8274.8|8259.8|30
1688962800000|2023-07-10 04:20:00|8276.4|8261.4|8277.6|8262.6|8281.8|8262.6|8276.4|8256.8|36
1688963100000|2023-07-10 04:25:00|8277.4|8262.4|8276.4|8261.4|8277.5|8262.5|8276.4|8261.4|19
1688963400000|2023-07-10 04:30:00|8276.3|8261.3|8276.1|8261.1|8276.6|8261.6|8276.1|8261.1|23
1688963700000|2023-07-10 04:35:00|8276|8261|8275.4|8260.4|8276.3|8261.3|8275|8260|28
1688964000000|2023-07-10 04:40:00|8275.6|8260.6|8274.8|8259.8|8275.8|8260.8|8274.7|8259.7|26
1688964300000|2023-07-10 04:45:00|8274.9|8259.9|8275.4|8260.4|8276.2|8261.2|8274.9|8259.9|48
1688964600000|2023-07-10 04:50:00|8275.5|8260.5|8276.3|8261.3|8276.5|8261.5|8275.4|8260.4|51
1688964900000|2023-07-10 04:55:00|8276.4|8261.4|8276.7|8261.7|8276.8|8261.8|8276.2|8261.2|22
1688965200000|2023-07-10 05:00:00|8276.8|8261.8|8278.5|8263.5|8278.7|8263.7|8276.8|8261.8|33
1688965500000|2023-07-10 05:05:00|8278.3|8263.3|8278.1|8263.1|8279.5|8264.5|8277.8|8262.8|49
1688965800000|2023-07-10 05:10:00|8278|8263|8278.2|8263.2|8278.3|8263.3|8276.8|8261.8|67
1688966100000|2023-07-10 05:15:00|8278.3|8263.3|8278.4|8263.4|8279.2|8264.2|8278.3|8263.3|26
1688966400000|2023-07-10 05:20:00|8278.5|8263.5|8277.2|8262.2|8278.7|8263.7|8276.6|8261.6|56
1688966700000|2023-07-10 05:25:00|8277.1|8262.1|8277.5|8262.5|8278|8263|8277.1|8262.1|34
1688967000000|2023-07-10 05:30:00|8277.6|8262.6|8279|8264|8283|8264|8277.3|8257.9|49
1688967300000|2023-07-10 05:35:00|8279.1|8264.1|8285.4|8260.4|8285.4|8266.9|8279.1|8260|85
1688967600000|2023-07-10 05:40:00|8285.5|8260.5|8279.4|8264.4|8285.9|8265.9|8278.6|8260.3|63
1688967900000|2023-07-10 05:45:00|8279.5|8264.5|8279.6|8264.6|8280|8265|8278.2|8263.2|86
1688968200000|2023-07-10 05:50:00|8279.5|8264.5|8280.4|8265.4|8280.5|8265.5|8279.5|8264.5|36
1688968500000|2023-07-10 05:55:00|8280.5|8265.5|8280.4|8265.4|8281.3|8266.3|8280.3|8265.3|38
1688968800000|2023-07-10 06:00:00|8280.7|8265.7|8285.8|8260.8|8286.4|8265.7|8280.3|8260.7|37
1688969100000|2023-07-10 06:05:00|8285.7|8260.7|8282.2|8267.2|8286|8267.5|8280.9|8260.7|40
1688969400000|2023-07-10 06:10:00|8282.3|8267.3|8281.8|8266.8|8282.3|8267.3|8281|8266|44
1688969700000|2023-07-10 06:15:00|8281.7|8266.7|8283.3|8268.3|8283.8|8268.8|8281.4|8266.4|62
1688970000000|2023-07-10 06:20:00|8283.2|8268.2|8282.5|8267.5|8287.9|8269|8282.1|8262.6|80
1688970300000|2023-07-10 06:25:00|8282.6|8267.6|8281.9|8266.9|8283|8268|8281.8|8266.8|52
1688970600000|2023-07-10 06:30:00|8282|8267|8280.7|8265.7|8282|8267|8280.5|8265.5|47
1688970900000|2023-07-10 06:35:00|8280.8|8265.8|8280.2|8265.2|8285.7|8266.6|8280.1|8260.7|51
1688971200000|2023-07-10 06:40:00|8280.1|8265.1|8280.3|8265.3|8280.4|8265.4|8279.9|8264.9|27
1688971500000|2023-07-10 06:45:00|8280.4|8265.4|8277.8|8262.8|8280.4|8265.4|8277.2|8262.2|67
1688971800000|2023-07-10 06:50:00|8277.9|8262.9|8277.9|8262.9|8283.6|8264.3|8277.6|8258.6|59
1688972100000|2023-07-10 06:55:00|8278|8263|8278.9|8263.9|8279|8264|8278|8263|26
1688972400000|2023-07-10 07:00:00|8278.8|8263.8|8277.9|8262.9|8278.8|8263.8|8277.2|8262.2|69
1688972700000|2023-07-10 07:05:00|8277.8|8262.8|8276.6|8261.6|8277.9|8262.9|8275.6|8260.6|60
1688973000000|2023-07-10 07:10:00|8281.4|8256.4|8278|8263|8281.4|8263|8276.2|8256.4|27
1688973300000|2023-07-10 07:15:00|8278.1|8263.1|8279.2|8264.2|8279.2|8264.2|8277.3|8262.3|36
1688973600000|2023-07-10 07:20:00|8279.1|8264.1|8279.8|8264.8|8280.3|8265.3|8279|8264|49
1688973900000|2023-07-10 07:25:00|8279.9|8264.9|8279.9|8264.9|8280|8265|8279.2|8264.2|36
1688974200000|2023-07-10 07:30:00|8279.8|8264.8|8279.9|8264.9|8280.3|8265.3|8279.6|8264.6|35
1688974500000|2023-07-10 07:35:00|8280|8265|8281|8266|8281.1|8266.1|8280|8265|24
1688974800000|2023-07-10 07:40:00|8280.9|8265.9|8281.6|8266.6|8281.6|8266.6|8280.1|8265.1|44
1688975100000|2023-07-10 07:45:00|8286.4|8261.4|8281.2|8266.2|8286.5|8266.8|8281.1|8261.3|29
1688975400000|2023-07-10 07:50:00|8281.1|8266.1|8280.2|8265.2|8281.4|8266.4|8279.9|8264.9|42
1688975700000|2023-07-10 07:55:00|8280.3|8265.3|8280.5|8265.5|8281.4|8266.4|8280.3|8265.3|29
1688976000000|2023-07-10 08:00:00|8280.4|8265.4|8279|8264|8281.1|8266.1|8278.8|8263.8|39
1688976300000|2023-07-10 08:05:00|8278.9|8263.9|8278.6|8263.6|8279.6|8264.6|8278.4|8263.4|40
1688976600000|2023-07-10 08:10:00|8278.7|8263.7|8278.4|8263.4|8278.9|8263.9|8277.5|8262.5|76
1688976900000|2023-07-10 08:15:00|8278.5|8263.5|8279|8264|8279.5|8264.5|8278.5|8263.5|26
1688977200000|2023-07-10 08:20:00|8279.1|8264.1|8278.7|8263.7|8280|8265|8278.7|8263.7|33
1688977500000|2023-07-10 08:25:00|8278.6|8263.6|8279|8264|8279.2|8264.2|8278.4|8263.4|32
1688977800000|2023-07-10 08:30:00|8279.1|8264.1|8279.5|8264.5|8279.7|8264.7|8279.1|8264.1|20
1688978100000|2023-07-10 08:35:00|8279.4|8264.4|8279.3|8264.3|8279.6|8264.6|8279.2|8264.2|16
1688978400000|2023-07-10 08:40:00|8279.2|8264.2|8278.9|8263.9|8279.4|8264.4|8278.9|8263.9|20
1688978700000|2023-07-10 08:45:00|8279|8264|8279.3|8264.3|8279.3|8264.3|8278.9|8263.9|10
1688979000000|2023-07-10 08:50:00|8279.4|8264.4|8279|8264|8279.4|8264.4|8278.9|8263.9|17
1688979300000|2023-07-10 08:55:00|8279.1|8264.1|8279.4|8264.4|8279.5|8264.5|8279.1|8264.1|20
1688979600000|2023-07-10 09:00:00|8279.5|8264.5|8279.6|8264.6|8279.8|8264.8|8279.5|8264.5|23
1688979900000|2023-07-10 09:05:00|8279.7|8264.7|8279.8|8264.8|8279.9|8264.9|8279.7|8264.7|4
1688980200000|2023-07-10 09:10:00|8279.7|8264.7|8279.6|8264.6|8279.7|8264.7|8279.4|8264.4|18
1688980500000|2023-07-10 09:15:00|8279.7|8264.7|8279.7|8264.7|8279.9|8264.9|8279.7|8264.7|7
1688980800000|2023-07-10 09:20:00|8279.8|8264.8|8279.8|8264.8|8280.3|8265.3|8279.8|8264.8|18
1688981100000|2023-07-10 09:25:00|8279.7|8264.7|8278.9|8263.9|8279.7|8264.7|8278.5|8263.5|19
1688981400000|2023-07-10 09:30:00|8279|8264|8278.8|8263.8|8279.2|8264.2|8278.8|8263.8|19
1688981700000|2023-07-10 09:35:00|8278.9|8263.9|8277.8|8262.8|8279.2|8264.2|8277.7|8262.7|22
1688982000000|2023-07-10 09:40:00|8277.9|8262.9|8276.7|8261.7|8278.2|8263.2|8276.6|8261.6|31
1688982300000|2023-07-10 09:45:00|8276.6|8261.6|8277.1|8262.1|8277.4|8262.4|8276|8261|39
1688982600000|2023-07-10 09:50:00|8277|8262|8278.3|8263.3|8278.7|8263.7|8276.8|8261.8|37
1688982900000|2023-07-10 09:55:00|8277.8|8262.8|8275.5|8260.5|8277.8|8262.8|8275|8260|63
1688983200000|2023-07-10 10:00:00|8275.4|8260.4|8276.6|8261.6|8276.6|8261.6|8275.2|8260.2|41
1688983500000|2023-07-10 10:05:00|8276.5|8261.5|8275.7|8260.7|8276.6|8261.6|8275.7|8260.7|18
1688983800000|2023-07-10 10:10:00|8275.4|8260.4|8276|8261|8276|8261|8275.2|8260.2|27
1688984100000|2023-07-10 10:15:00|8276.1|8261.1|8276.1|8261.1|8276.4|8261.4|8276.1|8261.1|9
1688984400000|2023-07-10 10:20:00|8276.2|8261.2|8276.2|8261.2|8276.3|8261.3|8276|8261|10
1688984700000|2023-07-10 10:25:00|8276.1|8261.1|8276.3|8261.3|8276.4|8261.4|8276.1|8261.1|8
1688985000000|2023-07-10 10:30:00|8276.4|8261.4|8277.3|8262.3|8277.4|8262.4|8276.4|8261.4|9
1688985300000|2023-07-10 10:35:00|8277.6|8262.6|8277.1|8262.1|8277.7|8262.7|8277.1|8262.1|28
1688985600000|2023-07-10 10:40:00|8277.2|8262.2|8277|8262|8277.2|8262.2|8276.5|8261.5|15
1688985900000|2023-07-10 10:45:00|8277.4|8262.4|8277.1|8262.1|8277.5|8262.5|8277.1|8262.1|9
1688986200000|2023-07-10 10:50:00|8276.9|8261.9|8276.8|8261.8|8277.1|8262.1|8276.3|8261.3|21
1688986500000|2023-07-10 10:55:00|8276.9|8261.9|8276.9|8261.9|8277|8262|8276.6|8261.6|11
1688986800000|2023-07-10 11:00:00|8277|8262|8276.9|8261.9|8277|8262|8276.9|8261.9|4
1688987400000|2023-07-10 11:10:00|8277|8262|8277|8262|8277.2|8262.2|8276.9|8261.9|13
1688987700000|2023-07-10 11:15:00|8276.9|8261.9|8276.9|8261.9|8282.4|8262|8276.9|8256.4|17
1688988000000|2023-07-10 11:20:00|8276.8|8261.8|8276.8|8261.8|8276.8|8261.8|8276.8|8261.8|1
1688988300000|2023-07-10 11:25:00|8276.7|8261.7|8276.5|8261.5|8276.7|8261.7|8276|8261|41
1688988600000|2023-07-10 11:30:00|8281.5|8256.5|8281.4|8256.4|8281.5|8256.5|8281.4|8256.4|4
1688988900000|2023-07-10 11:35:00|8281.3|8256.3|8275.6|8260.6|8281.3|8260.7|8275.6|8255.6|15
1688989200000|2023-07-10 11:40:00|8275.7|8260.7|8275.7|8260.7|8275.7|8260.7|8275.6|8260.6|3
1688989500000|2023-07-10 11:45:00|8275.6|8260.6|8277.2|8262.2|8277.2|8262.2|8275.6|8260.6|12
1688989800000|2023-07-10 11:50:00|8277.1|8262.1|8277.1|8262.1|8277.3|8262.3|8277.1|8262.1|9
1688990100000|2023-07-10 11:55:00|8277.2|8262.2|8277.1|8262.1|8277.3|8262.3|8277|8262|10
1688990400000|2023-07-10 12:00:00|8277.2|8262.2|8281.5|8256.5|8281.8|8262.6|8276.9|8256.5|18
1688990700000|2023-07-10 12:05:00|8276.5|8261.5|8276.7|8261.7|8276.9|8261.9|8276.3|8261.3|28
1688991000000|2023-07-10 12:10:00|8277.1|8262.1|8277.3|8262.3|8277.4|8262.4|8276.8|8261.8|12
1688991300000|2023-07-10 12:15:00|8277.4|8262.4|8278.5|8263.5|8283.7|8263.8|8277.2|8258.7|33
1688991600000|2023-07-10 12:20:00|8278.6|8263.6|8278.3|8263.3|8279.3|8264.3|8278.2|8263.2|35
1688991900000|2023-07-10 12:25:00|8282.9|8257.9|8283.3|8258.3|8283.3|8258.3|8282.3|8257.3|43
1688992200000|2023-07-10 12:30:00|8283.4|8258.4|8284.2|8259.2|8284.9|8265|8279.3|8258.4|60
1688992500000|2023-07-10 12:35:00|8284.1|8259.1|8283.9|8258.9|8284.4|8259.4|8283.8|8258.8|44
1688992800000|2023-07-10 12:40:00|8284.1|8259.1|8279|8264|8284.2|8264.1|8279|8258.9|11
1688993100000|2023-07-10 12:45:00|8279.1|8264.1|8278.9|8263.9|8279.8|8264.8|8278.9|8263.9|41
1688993400000|2023-07-10 12:50:00|8279|8264|8279.3|8264.3|8284.5|8264.6|8279|8259.2|50
1688993700000|2023-07-10 12:55:00|8279.2|8264.2|8284.7|8259.7|8284.7|8264.8|8279.1|8259.1|54
1688994000000|2023-07-10 13:00:00|8284.6|8259.6|8279.1|8264.1|8284.6|8264.4|8278.8|8259.4|18
1688994300000|2023-07-10 13:05:00|8279.2|8264.2|8278|8263|8279.2|8264.2|8278|8263|14
1688994600000|2023-07-10 13:10:00|8278.1|8263.1|8278.2|8263.2|8278.6|8263.6|8278|8263|15
1688994900000|2023-07-10 13:15:00|8278.1|8263.1|8278.3|8263.3|8278.6|8263.6|8277.9|8262.9|17
1688995200000|2023-07-10 13:20:00|8278.4|8263.4|8278|8263|8278.4|8263.4|8277.8|8262.8|22
1688995500000|2023-07-10 13:25:00|8277.9|8262.9|8278.3|8263.3|8278.4|8263.4|8277.9|8262.9|23
1688995800000|2023-07-10 13:30:00|8278.4|8263.4|8278.4|8263.4|8278.4|8263.4|8277.3|8262.3|67
1688996100000|2023-07-10 13:35:00|8278.5|8263.5|8278.2|8263.2|8283.9|8264.6|8278.1|8258.7|38
1688996400000|2023-07-10 13:40:00|8278.3|8263.3|8278.7|8263.7|8278.8|8263.8|8278.2|8263.2|23
1688996700000|2023-07-10 13:45:00|8278.3|8263.3|8278.5|8263.5|8278.7|8263.7|8278.2|8263.2|16
1688997000000|2023-07-10 13:50:00|8278.6|8263.6|8277|8262|8278.6|8263.6|8276.8|8261.8|27
1688997300000|2023-07-10 13:55:00|8277.1|8262.1|8277.8|8262.8|8277.9|8262.9|8276.8|8261.8|29
1688997600000|2023-07-10 14:00:00|8277.7|8262.7|8276.6|8261.6|8277.7|8262.7|8276.5|8261.5|54
1688997900000|2023-07-10 14:05:00|8276.7|8261.7|8276|8261|8276.9|8261.9|8275.8|8260.8|24
1688998200000|2023-07-10 14:10:00|8276.1|8261.1|8276.4|8261.4|8276.4|8261.4|8275.5|8260.5|23
1688998500000|2023-07-10 14:15:00|8276.3|8261.3|8277.3|8262.3|8277.3|8262.3|8276.3|8261.3|14
1688998800000|2023-07-10 14:20:00|8277.2|8262.2|8277.4|8262.4|8277.4|8262.4|8277|8262|10
1688999100000|2023-07-10 14:25:00|8277.5|8262.5|8277.1|8262.1|8277.5|8262.5|8276.7|8261.7|24
1688999400000|2023-07-10 14:30:00|8277|8262|8276.1|8261.1|8277.2|8262.2|8275.9|8260.9|16
1688999700000|2023-07-10 14:35:00|8276.2|8261.2|8277.1|8262.1|8277.3|8262.3|8276.2|8261.2|15
1689000000000|2023-07-10 14:40:00|8282|8257|8276.9|8261.9|8282|8262.1|8276.9|8256.9|6
1689000300000|2023-07-10 14:45:00|8281.8|8256.8|8276.9|8261.9|8281.8|8261.9|8276.5|8256.7|15
1689000600000|2023-07-10 14:50:00|8276.8|8261.8|8276.4|8261.4|8277.2|8262.2|8276.4|8261.4|15
1689000900000|2023-07-10 14:55:00|8276.5|8261.5|8277|8262|8277|8262|8276.3|8261.3|15
1689001200000|2023-07-10 15:00:00|8276.9|8261.9|8276.4|8261.4|8276.9|8261.9|8276.2|8261.2|15
1689001500000|2023-07-10 15:05:00|8277.1|8262.1|8277|8262|8277.2|8262.2|8276.3|8261.3|18
1689001800000|2023-07-10 15:10:00|8276.9|8261.9|8276.8|8261.8|8276.9|8261.9|8276.8|8261.8|2
1689002100000|2023-07-10 15:15:00|8276.6|8261.6|8276.3|8261.3|8276.9|8261.9|8276.1|8261.1|11
1689002400000|2023-07-10 15:20:00|8276.4|8261.4|8276.3|8261.3|8276.4|8261.4|8276.2|8261.2|6
1689002700000|2023-07-10 15:25:00|8276.2|8261.2|8276.5|8261.5|8276.7|8261.7|8276.2|8261.2|11
1689003000000|2023-07-10 15:30:00|8276.4|8261.4|8276.3|8261.3|8276.4|8261.4|8276.3|8261.3|4
1689003300000|2023-07-10 15:35:00|8276.2|8261.2|8276.3|8261.3|8276.3|8261.3|8276.1|8261.1|4
1689003600000|2023-07-10 15:40:00|8276.2|8261.2|8276.4|8261.4|8276.4|8261.4|8276.1|8261.1|7
1689003900000|2023-07-10 15:45:00|8276.3|8261.3|8275.1|8260.1|8276.3|8261.3|8274.7|8259.7|23
1689004200000|2023-07-10 15:50:00|8275|8260|8274.9|8259.9|8275|8260|8274.9|8259.9|4
1689004500000|2023-07-10 15:55:00|8274.8|8259.8|8274.1|8259.1|8279.5|8259.8|8273.9|8254.5|16
1689004800000|2023-07-10 16:00:00|8274.2|8259.2|8274.8|8259.8|8274.9|8259.9|8274.2|8259.2|9
1689005100000|2023-07-10 16:05:00|8274.9|8259.9|8274.8|8259.8|8275|8260|8274.8|8259.8|6
1689005400000|2023-07-10 16:10:00|8274.9|8259.9|8274.8|8259.8|8275|8260|8274.8|8259.8|4
1689005700000|2023-07-10 16:15:00|8274.7|8259.7|8274.6|8259.6|8274.8|8259.8|8274.4|8259.4|13
1689006000000|2023-07-10 16:20:00|8274.5|8259.5|8274.7|8259.7|8274.9|8259.9|8274.3|8259.3|35
1689006300000|2023-07-10 16:25:00|8274.6|8259.6|8273.8|8258.8|8274.7|8259.7|8273.8|8258.8|11
1689006600000|2023-07-10 16:30:00|8273.7|8258.7|8277.7|8252.7|8278.2|8258.7|8273.2|8252.7|12
1689006900000|2023-07-10 16:35:00|8277.6|8252.6|8272.2|8257.2|8277.6|8257.2|8271.7|8251.7|15
1689007200000|2023-07-10 16:40:00|8272.3|8257.3|8272.6|8257.6|8272.7|8257.7|8272.3|8257.3|14
1689007500000|2023-07-10 16:45:00|8272.5|8257.5|8272|8257|8272.7|8257.7|8272|8257|9
1689007800000|2023-07-10 16:50:00|8271.9|8256.9|8271.7|8256.7|8272|8257|8271.7|8256.7|9
1689008100000|2023-07-10 16:55:00|8271.8|8256.8|8271.8|8256.8|8271.8|8256.8|8271.8|8256.8|1
1689008400000|2023-07-10 17:00:00|8271.7|8256.7|8270.6|8255.6|8271.7|8256.7|8270.6|8255.6|19
1689008700000|2023-07-10 17:05:00|8270.5|8255.5|8275.5|8250.5|8275.5|8255.6|8270.5|8250.4|7
1689009000000|2023-07-10 17:10:00|8275.1|8250.1|8269.6|8254.6|8275.1|8254.6|8269.5|8249.4|7
1689009300000|2023-07-10 17:15:00|8274.4|8249.4|8269.4|8254.4|8274.4|8254.4|8269.4|8249.3|3
1689009600000|2023-07-10 17:20:00|8269.3|8254.3|8270.9|8255.9|8270.9|8255.9|8269.3|8254.3|13
1689009900000|2023-07-10 17:25:00|8271|8256|8276.1|8251.1|8276.2|8256.2|8271|8250.9|34
1689010200000|2023-07-10 17:30:00|8276.2|8251.2|8275.8|8250.8|8276.2|8251.2|8275.7|8250.7|11
1689010500000|2023-07-10 17:35:00|8276|8251|8275.8|8250.8|8276.1|8251.1|8275.8|8250.8|9
1689010800000|2023-07-10 17:40:00|8275.9|8250.9|8275.6|8250.6|8275.9|8250.9|8275.6|8250.6|5
1689011100000|2023-07-10 17:45:00|8275.7|8250.7|8275.7|8250.7|8275.9|8250.9|8275.7|8250.7|9
1689011400000|2023-07-10 17:50:00|8275.8|8250.8|8276|8251|8276.4|8251.4|8275.8|8250.8|23
1689011700000|2023-07-10 17:55:00|8271.1|8256.1|8271.1|8256.1|8276.2|8256.4|8271|8251.1|25
1689012000000|2023-07-10 18:00:00|8276.1|8251.1|8276.1|8251.1|8276.1|8251.1|8276.1|8251.1|1
1689012300000|2023-07-10 18:05:00|8276|8251|8276.2|8251.2|8276.2|8251.2|8276|8251|30
1689012600000|2023-07-10 18:10:00|8276.1|8251.1|8275.8|8250.8|8276.2|8251.2|8275.8|8250.8|10
1689012900000|2023-07-10 18:15:00|8275.7|8250.7|8275.6|8250.6|8275.7|8250.7|8275.6|8250.6|2
1689013200000|2023-07-10 18:20:00|8275.5|8250.5|8275.5|8250.5|8275.6|8250.6|8275.5|8250.5|3
1689013500000|2023-07-10 18:25:00|8275.4|8250.4|8274.9|8249.9|8275.5|8250.5|8274.8|8249.8|30
1689013800000|2023-07-10 18:30:00|8274.8|8249.8|8274.4|8249.4|8274.8|8249.8|8274.4|8249.4|5
1689014100000|2023-07-10 18:35:00|8274.3|8249.3|8269.7|8254.7|8274.3|8254.8|8269.3|8249.3|7
1689014400000|2023-07-10 18:40:00|8269.5|8254.5|8274.3|8249.3|8274.6|8254.8|8269.1|8249.3|19
1689014700000|2023-07-10 18:45:00|8269.4|8254.4|8269.4|8254.4|8269.6|8254.6|8269.2|8254.2|6
1689015000000|2023-07-10 18:50:00|8274.3|8249.3|8269.1|8254.1|8274.3|8254.4|8269|8249.2|12
1689015300000|2023-07-10 18:55:00|8269|8254|8269.4|8254.4|8269.4|8254.4|8268.9|8253.9|8
1689015600000|2023-07-10 19:00:00|8274.1|8249.1|8268.8|8253.8|8274.1|8253.8|8268.8|8249.1|2
1689015900000|2023-07-10 19:05:00|8268.9|8253.9|8274.4|8249.4|8274.5|8254.5|8268.9|8249.4|13
1689016200000|2023-07-10 19:10:00|8274.3|8249.3|8274.4|8249.4|8274.4|8249.4|8274|8249|15
1689016500000|2023-07-10 19:15:00|8274.3|8249.3|8274.3|8249.3|8274.4|8249.4|8274.2|8249.2|10
1689016800000|2023-07-10 19:20:00|8274.4|8249.4|8274.4|8249.4|8274.4|8249.4|8274.1|8249.1|28
1689017100000|2023-07-10 19:25:00|8274.5|8249.5|8274.4|8249.4|8274.5|8249.5|8274.4|8249.4|4
1689017400000|2023-07-10 19:30:00|8274.5|8249.5|8272.8|8247.8|8274.5|8249.5|8270.3|8245.3|40
1689017700000|2023-07-10 19:35:00|8273.1|8248.1|8272.9|8247.9|8273.4|8248.4|8271.4|8246.4|32
1689018000000|2023-07-10 19:40:00|8273|8248|8275.6|8250.6|8275.7|8250.7|8272.9|8247.9|34
1689018300000|2023-07-10 19:45:00|8275.7|8250.7|8275.6|8250.6|8275.7|8250.7|8275.5|8250.5|10
1689018600000|2023-07-10 19:50:00|8275.7|8250.7|8275.7|8250.7|8275.7|8250.7|8275.6|8250.6|3
1689018900000|2023-07-10 19:55:00|8275.6|8250.6|8275.2|8250.2|8275.6|8250.6|8275.1|8250.1|6
1689033600000|2023-07-11 00:00:00|8274.7|8245.7|8274.7|8245.7|8274.7|8245.7|8274.7|8245.7|1
1689037200000|2023-07-11 01:00:00|8278|8253|8277.5|8252.5|8278.1|8253.1|8277.5|8252.5|9
1689037500000|2023-07-11 01:05:00|8277.6|8252.6|8275.7|8250.7|8277.6|8252.6|8274.8|8249.8|54
1689037800000|2023-07-11 01:10:00|8275.8|8250.8|8275.8|8250.8|8276|8251|8275.7|8250.7|26
1689038100000|2023-07-11 01:15:00|8275.9|8250.9|8275.8|8250.8|8276|8251|8275.8|8250.8|18
1689038400000|2023-07-11 01:20:00|8275.9|8250.9|8275.2|8250.2|8276|8251|8275.2|8250.2|52
1689038700000|2023-07-11 01:25:00|8275.1|8250.1|8275.2|8250.2|8275.3|8250.3|8275.1|8250.1|31
1689039000000|2023-07-11 01:30:00|8275.1|8250.1|8275.1|8250.1|8275.1|8250.1|8275.1|8250.1|1
1689039300000|2023-07-11 01:35:00|8275.2|8250.2|8274.6|8249.6|8275.2|8250.2|8273.6|8248.6|26
1689039600000|2023-07-11 01:40:00|8274.9|8249.9|8275.1|8250.1|8275.1|8250.1|8274.9|8249.9|3
1689039900000|2023-07-11 01:45:00|8274.7|8249.7|8272.6|8247.6|8275.1|8250.1|8269.7|8244.7|23
1689040200000|2023-07-11 01:50:00|8272.7|8247.7|8273.5|8248.5|8273.6|8248.6|8272.7|8247.7|18
1689040500000|2023-07-11 01:55:00|8273.4|8248.4|8273.1|8248.1|8273.9|8248.9|8273.1|8248.1|20
1689040800000|2023-07-11 02:00:00|8273|8248|8273.3|8248.3|8273.3|8248.3|8273|8248|4
1689041100000|2023-07-11 02:05:00|8273.2|8248.2|8273.2|8248.2|8273.2|8248.2|8273.2|8248.2|1
1689041400000|2023-07-11 02:10:00|8273.1|8248.1|8273.6|8248.6|8273.6|8248.6|8273.1|8248.1|8
1689041700000|2023-07-11 02:15:00|8273.5|8248.5|8271.2|8246.2|8273.5|8248.5|8270.8|8245.8|27
1689042000000|2023-07-11 02:20:00|8271.3|8246.3|8271.8|8246.8|8271.8|8246.8|8271.2|8246.2|15
1689042300000|2023-07-11 02:25:00|8271.9|8246.9|8270.9|8245.9|8271.9|8246.9|8270|8245|23
1689042600000|2023-07-11 02:30:00|8270.8|8245.8|8271.2|8246.2|8271.5|8246.5|8270.7|8245.7|18
1689042900000|2023-07-11 02:35:00|8271.3|8246.3|8270.9|8245.9|8271.3|8246.3|8270.9|8245.9|7
1689043200000|2023-07-11 02:40:00|8271|8246|8270.4|8245.4|8271|8246|8270.3|8245.3|9
1689043500000|2023-07-11 02:45:00|8270.3|8245.3|8269.2|8244.2|8270.3|8245.3|8268.8|8243.8|17
1689043800000|2023-07-11 02:50:00|8269.3|8244.3|8268.3|8243.3|8269.7|8244.7|8268.1|8243.1|32
1689044100000|2023-07-11 02:55:00|8268.4|8243.4|8266.2|8241.2|8269.1|8243.5|8246.6|8217.6|157
1689044400000|2023-07-11 03:00:00|8266.8|8241.8|8267.1|8242.1|8268.3|8243.3|8266.4|8241.4|82
1689044700000|2023-07-11 03:05:00|8267|8242|8264.3|8239.3|8267.1|8242.1|8264.1|8239.1|49
1689045000000|2023-07-11 03:10:00|8263.3|8238.3|8263.4|8238.4|8263.4|8238.4|8262.6|8237.6|97
1689045300000|2023-07-11 03:15:00|8263.5|8238.5|8262.7|8237.7|8263.6|8238.6|8262.4|8237.4|32
1689045600000|2023-07-11 03:20:00|8262.8|8237.8|8262.8|8237.8|8265.1|8240.1|8262.8|8237.8|55
1689045900000|2023-07-11 03:25:00|8262.9|8237.9|8261.5|8236.5|8263.7|8238.7|8261.4|8236.4|52
1689046200000|2023-07-11 03:30:00|8261.4|8236.4|8258.1|8243.1|8264.9|8244.8|8257.8|8236.2|167
1689046500000|2023-07-11 03:35:00|8258.2|8243.2|8256.7|8241.7|8258.6|8243.6|8256.2|8241.2|73
1689046800000|2023-07-11 03:40:00|8256.8|8241.8|8258.4|8243.4|8258.5|8243.5|8256.1|8241.1|78
1689047100000|2023-07-11 03:45:00|8258.5|8243.5|8259.3|8244.3|8260.1|8245.1|8258.3|8243.3|44
1689047400000|2023-07-11 03:50:00|8258.8|8243.8|8256.7|8241.7|8258.9|8243.9|8256.4|8241.4|59
1689047700000|2023-07-11 03:55:00|8256.6|8241.6|8253.5|8238.5|8256.7|8241.7|8253.5|8238.5|35
1689048000000|2023-07-11 04:00:00|8253.4|8238.4|8254.9|8239.9|8255|8240|8253.2|8238.2|42
1689048300000|2023-07-11 04:05:00|8254.8|8239.8|8253.8|8238.8|8254.9|8239.9|8253.7|8238.7|56
1689048600000|2023-07-11 04:10:00|8253.7|8238.7|8253.7|8238.7|8254.3|8239.3|8253.3|8238.3|40
1689048900000|2023-07-11 04:15:00|8253.5|8238.5|8253.2|8238.2|8254.3|8239.3|8252.9|8237.9|62
1689049200000|2023-07-11 04:20:00|8253.1|8238.1|8253|8238|8253.7|8238.7|8251.7|8236.7|79
1689049500000|2023-07-11 04:25:00|8252.3|8237.3|8253.7|8238.7|8253.7|8238.7|8252.3|8237.3|16
1689049800000|2023-07-11 04:30:00|8253.5|8238.5|8254.3|8239.3|8254.7|8239.7|8253.2|8238.2|29
1689050100000|2023-07-11 04:35:00|8254.2|8239.2|8252.6|8237.6|8254.2|8239.2|8252.2|8237.2|66
1689050400000|2023-07-11 04:40:00|8252.5|8237.5|8251.2|8236.2|8252.6|8237.6|8250.5|8235.5|71
1689050700000|2023-07-11 04:45:00|8251.1|8236.1|8251.3|8236.3|8251.7|8236.7|8250.2|8235.2|46
1689051000000|2023-07-11 04:50:00|8251.4|8236.4|8251|8236|8251.7|8236.7|8250.9|8235.9|33
1689051300000|2023-07-11 04:55:00|8251.1|8236.1|8251.4|8236.4|8251.8|8236.8|8250.9|8235.9|41
1689051600000|2023-07-11 05:00:00|8251.5|8236.5|8252.3|8237.3|8253.4|8238.4|8251.4|8236.4|56
1689051900000|2023-07-11 05:05:00|8252.4|8237.4|8253.4|8238.4|8253.9|8238.9|8252.4|8237.4|42
1689052200000|2023-07-11 05:10:00|8253.5|8238.5|8253.8|8238.8|8253.8|8238.8|8252|8237|46
1689052500000|2023-07-11 05:15:00|8253.9|8238.9|8253.4|8238.4|8253.9|8238.9|8252.8|8237.8|32
1689052800000|2023-07-11 05:20:00|8253.3|8238.3|8254.8|8239.8|8254.9|8239.9|8253.3|8238.3|44
1689053100000|2023-07-11 05:25:00|8254.6|8239.6|8255.4|8240.4|8256.3|8241.3|8253.9|8238.9|52
1689053400000|2023-07-11 05:30:00|8255.3|8240.3|8255.8|8240.8|8256.1|8241.1|8255|8240|39
1689053700000|2023-07-11 05:35:00|8255.9|8240.9|8255.9|8240.9|8256.8|8241.8|8255.7|8240.7|35
1689054000000|2023-07-11 05:40:00|8256.1|8241.1|8256.2|8241.2|8256.2|8241.2|8255.4|8240.4|33
1689054300000|2023-07-11 05:45:00|8256.1|8241.1|8255.5|8240.5|8256.4|8241.4|8255.2|8240.2|45
1689054600000|2023-07-11 05:50:00|8255.6|8240.6|8256.9|8241.9|8257|8242|8255.3|8240.3|44
1689054900000|2023-07-11 05:55:00|8257|8242|8255.4|8240.4|8257.5|8242.5|8255.4|8240.4|47
1689055200000|2023-07-11 06:00:00|8255.3|8240.3|8253.6|8238.6|8255.3|8240.3|8253.4|8238.4|103
1689055500000|2023-07-11 06:05:00|8253.4|8238.4|8254.1|8239.1|8254.3|8239.3|8253.2|8238.2|53
1689055800000|2023-07-11 06:10:00|8254.2|8239.2|8253.2|8238.2|8254.4|8239.4|8253|8238|59
1689056100000|2023-07-11 06:15:00|8253.3|8238.3|8251.1|8236.1|8253.4|8238.4|8251|8236|70
1689056400000|2023-07-11 06:20:00|8251.2|8236.2|8251.6|8236.6|8251.9|8236.9|8250.8|8235.8|38
1689056700000|2023-07-11 06:25:00|8251.7|8236.7|8252.5|8237.5|8253.3|8238.3|8251.7|8236.7|51
1689057000000|2023-07-11 06:30:00|8252.4|8237.4|8253.1|8238.1|8253.5|8238.5|8252.4|8237.4|23
1689057300000|2023-07-11 06:35:00|8253|8238|8253.6|8238.6|8253.6|8238.6|8252.8|8237.8|21
1689057600000|2023-07-11 06:40:00|8253.7|8238.7|8253.9|8238.9|8258.2|8239|8252.3|8233.2|49
1689057900000|2023-07-11 06:45:00|8253.8|8238.8|8254.5|8239.5|8254.5|8239.5|8253.8|8238.8|29
1689058200000|2023-07-11 06:50:00|8254.6|8239.6|8252.1|8237.1|8254.6|8239.6|8252|8237|40
1689058500000|2023-07-11 06:55:00|8252.2|8237.2|8251.1|8236.1|8252.2|8237.2|8251|8236|64
1689058800000|2023-07-11 07:00:00|8251|8236|8250.9|8235.9|8253.1|8238.1|8250.7|8235.7|73
1689059100000|2023-07-11 07:05:00|8251|8236|8251.6|8236.6|8252.3|8237.3|8250.9|8235.9|57
1689059400000|2023-07-11 07:10:00|8251.7|8236.7|8253.6|8238.6|8253.6|8238.6|8251.7|8236.7|53
1689059700000|2023-07-11 07:15:00|8253.5|8238.5|8253.8|8238.8|8254.9|8239.9|8253.2|8238.2|56
1689060000000|2023-07-11 07:20:00|8253.9|8238.9|8255.8|8240.8|8255.9|8240.9|8253.7|8238.7|35
1689060300000|2023-07-11 07:25:00|8255.9|8240.9|8255.4|8240.4|8256.4|8241.4|8255.4|8240.4|39
1689060600000|2023-07-11 07:30:00|8255.5|8240.5|8255.3|8240.3|8256|8241|8255.2|8240.2|24
1689060900000|2023-07-11 07:35:00|8255.1|8240.1|8255.4|8240.4|8255.8|8240.8|8255.1|8240.1|19
1689061200000|2023-07-11 07:40:00|8255.5|8240.5|8254|8239|8255.5|8240.5|8253.4|8238.4|35
1689061500000|2023-07-11 07:45:00|8254.1|8239.1|8253.9|8238.9|8254.3|8239.3|8253.6|8238.6|31
1689061800000|2023-07-11 07:50:00|8254|8239|8254.3|8239.3|8255.2|8240.2|8254|8239|28
1689062100000|2023-07-11 07:55:00|8254.2|8239.2|8254.8|8239.8|8255.1|8240.1|8254.2|8239.2|27
1689062400000|2023-07-11 08:00:00|8254.9|8239.9|8255|8240|8255.3|8240.3|8254.8|8239.8|28
1689062700000|2023-07-11 08:05:00|8255.1|8240.1|8253.9|8238.9|8255.2|8240.2|8253.9|8238.9|25
1689063000000|2023-07-11 08:10:00|8254|8239|8254.3|8239.3|8254.3|8239.3|8253.5|8238.5|35
1689063300000|2023-07-11 08:15:00|8254.4|8239.4|8255.1|8240.1|8255.2|8240.2|8254.3|8239.3|28
1689063600000|2023-07-11 08:20:00|8254.2|8239.2|8254.2|8239.2|8254.3|8239.3|8254.2|8239.2|3
1689063900000|2023-07-11 08:25:00|8254.3|8239.3|8255.2|8240.2|8255.3|8240.3|8254.3|8239.3|23
1689064200000|2023-07-11 08:30:00|8255.3|8240.3|8255.2|8240.2|8255.4|8240.4|8254.8|8239.8|23
1689064500000|2023-07-11 08:35:00|8255.3|8240.3|8256.4|8241.4|8256.4|8241.4|8255.3|8240.3|18
1689064800000|2023-07-11 08:40:00|8255.9|8240.9|8258.1|8243.1|8258.1|8243.1|8255.9|8240.9|36
1689065100000|2023-07-11 08:45:00|8258|8243|8259.1|8244.1|8259.5|8244.5|8257.9|8242.9|56
1689065400000|2023-07-11 08:50:00|8259.2|8244.2|8258.9|8243.9|8259.5|8244.5|8258.7|8243.7|43
1689065700000|2023-07-11 08:55:00|8259|8244|8260.8|8245.8|8260.9|8245.9|8258.8|8243.8|47
1689066000000|2023-07-11 09:00:00|8260.9|8245.9|8259.6|8244.6|8261.1|8246.1|8259.1|8244.1|48
1689066300000|2023-07-11 09:05:00|8259.8|8244.8|8261.4|8246.4|8261.7|8246.7|8259.8|8244.8|49
1689066600000|2023-07-11 09:10:00|8261.5|8246.5|8259.9|8244.9|8261.5|8246.5|8259.9|8244.9|34
1689066900000|2023-07-11 09:15:00|8259.8|8244.8|8259.2|8244.2|8260.2|8245.2|8258.8|8243.8|65
1689067200000|2023-07-11 09:20:00|8259.1|8244.1|8259.1|8244.1|8259.5|8244.5|8257.7|8242.7|34
1689067500000|2023-07-11 09:25:00|8258.6|8243.6|8258.3|8243.3|8258.6|8243.6|8257.8|8242.8|23
1689067800000|2023-07-11 09:30:00|8258.4|8243.4|8257.3|8242.3|8258.5|8243.5|8257.2|8242.2|29
1689068100000|2023-07-11 09:35:00|8257.5|8242.5|8256|8241|8257.5|8242.5|8255.9|8240.9|41
1689068400000|2023-07-11 09:40:00|8256.1|8241.1|8255.5|8240.5|8257|8242|8255.4|8240.4|49
1689068700000|2023-07-11 09:45:00|8255.4|8240.4|8254.8|8239.8|8255.4|8240.4|8254|8239|67
1689069000000|2023-07-11 09:50:00|8255|8240|8254.2|8239.2|8255.4|8240.4|8253.7|8238.7|90
1689069300000|2023-07-11 09:55:00|8254.6|8239.6|8254.6|8239.6|8254.9|8239.9|8253.4|8238.4|74
1689069600000|2023-07-11 10:00:00|8254.4|8239.4|8254.1|8239.1|8254.4|8239.4|8254|8239|25
1689069900000|2023-07-11 10:05:00|8254|8239|8254|8239|8254.2|8239.2|8253.9|8238.9|11
1689070200000|2023-07-11 10:10:00|8254.1|8239.1|8253.5|8238.5|8254.1|8239.1|8253.4|8238.4|36
1689070500000|2023-07-11 10:15:00|8253.4|8238.4|8254.3|8239.3|8254.4|8239.4|8253.4|8238.4|13
1689070800000|2023-07-11 10:20:00|8254.2|8239.2|8254.5|8239.5|8254.5|8239.5|8254.2|8239.2|12
1689071100000|2023-07-11 10:25:00|8254.4|8239.4|8255.6|8240.6|8255.6|8240.6|8254.4|8239.4|15
1689071400000|2023-07-11 10:30:00|8255.7|8240.7|8256.5|8241.5|8256.5|8241.5|8255.5|8240.5|26
1689071700000|2023-07-11 10:35:00|8256.4|8241.4|8256.4|8241.4|8256.6|8241.6|8256.2|8241.2|15
1689072000000|2023-07-11 10:40:00|8256.5|8241.5|8257.5|8242.5|8257.6|8242.6|8256.5|8241.5|24
1689072300000|2023-07-11 10:45:00|8257.9|8242.9|8258.5|8243.5|8258.8|8243.8|8257.9|8242.9|25
1689072600000|2023-07-11 10:50:00|8258.6|8243.6|8258.5|8243.5|8258.6|8243.6|8258.3|8243.3|15
1689072900000|2023-07-11 10:55:00|8258.4|8243.4|8258.8|8243.8|8258.8|8243.8|8258.3|8243.3|24
1689073200000|2023-07-11 11:00:00|8258.6|8243.6|8258.4|8243.4|8258.6|8243.6|8258.3|8243.3|8
1689073500000|2023-07-11 11:05:00|8258.3|8243.3|8258|8243|8258.4|8243.4|8258|8243|8
1689073800000|2023-07-11 11:10:00|8257.9|8242.9|8257.7|8242.7|8258|8243|8257.7|8242.7|17
1689074100000|2023-07-11 11:15:00|8257.8|8242.8|8257.9|8242.9|8258.2|8243.2|8257.7|8242.7|9
1689074400000|2023-07-11 11:20:00|8257.8|8242.8|8257.7|8242.7|8257.9|8242.9|8257.7|8242.7|8
1689074700000|2023-07-11 11:25:00|8257.8|8242.8|8257.9|8242.9|8258|8243|8257.6|8242.6|14
1689075000000|2023-07-11 11:30:00|8257.8|8242.8|8257.3|8242.3|8261.6|8242.8|8256.8|8236.6|17
1689075300000|2023-07-11 11:35:00|8257.4|8242.4|8258.1|8243.1|8258.1|8243.1|8257.4|8242.4|10
1689075600000|2023-07-11 11:40:00|8263.1|8238.1|8263.3|8238.3|8263.3|8238.3|8263.1|8238.1|3
1689075900000|2023-07-11 11:45:00|8263.8|8238.8|8258|8243|8263.9|8243|8257.9|8237.9|11
1689076200000|2023-07-11 11:50:00|8257.9|8242.9|8257.9|8242.9|8258.1|8243.1|8257.9|8242.9|5
1689076500000|2023-07-11 11:55:00|8257.8|8242.8|8257.8|8242.8|8257.9|8242.9|8257.8|8242.8|3
1689076800000|2023-07-11 12:00:00|8257.9|8242.9|8257.4|8242.4|8257.9|8242.9|8257.4|8242.4|18
1689077100000|2023-07-11 12:05:00|8257.6|8242.6|8257.9|8242.9|8257.9|8242.9|8257.6|8242.6|8
1689077400000|2023-07-11 12:10:00|8258|8243|8258|8243|8258.2|8243.2|8257.8|8242.8|14
1689077700000|2023-07-11 12:15:00|8258.1|8243.1|8258.2|8243.2|8259.5|8244.5|8258.1|8243.1|20
1689078000000|2023-07-11 12:20:00|8258.1|8243.1|8259|8244|8259.8|8244.8|8258.1|8243.1|37
1689078300000|2023-07-11 12:25:00|8259.1|8244.1|8259|8244|8259.1|8244.1|8258.5|8243.5|24
1689078600000|2023-07-11 12:30:00|8258.9|8243.9|8260.2|8245.2|8260.2|8245.2|8258.9|8243.9|34
1689078900000|2023-07-11 12:35:00|8259.8|8244.8|8260.6|8245.6|8261|8246|8259.5|8244.5|45
1689079200000|2023-07-11 12:40:00|8260.7|8245.7|8260.4|8245.4|8260.7|8245.7|8260.3|8245.3|10
1689079500000|2023-07-11 12:45:00|8260.5|8245.5|8261.1|8246.1|8261.6|8246.6|8260.4|8245.4|30
1689079800000|2023-07-11 12:50:00|8261|8246|8261.2|8246.2|8261.4|8246.4|8260|8245|27
1689080100000|2023-07-11 12:55:00|8261.3|8246.3|8261.1|8246.1|8261.3|8246.3|8261|8246|24
1689080400000|2023-07-11 13:00:00|8261|8246|8259.9|8244.9|8261.1|8246.1|8259.7|8244.7|35
1689080700000|2023-07-11 13:05:00|8260|8245|8260.5|8245.5|8260.7|8245.7|8259.9|8244.9|20
1689081000000|2023-07-11 13:10:00|8260.3|8245.3|8260.3|8245.3|8260.3|8245.3|8259.9|8244.9|8
1689081300000|2023-07-11 13:15:00|8260.4|8245.4|8260.9|8245.9|8260.9|8245.9|8260.4|8245.4|5
1689081600000|2023-07-11 13:20:00|8260.8|8245.8|8260.4|8245.4|8260.8|8245.8|8260.4|8245.4|21
1689081900000|2023-07-11 13:25:00|8265.1|8240.1|8259.6|8244.6|8265.1|8245.4|8259.5|8240.1|20
1689082200000|2023-07-11 13:30:00|8259.2|8244.2|8259.4|8244.4|8259.5|8244.5|8258.8|8243.8|22
1689082500000|2023-07-11 13:35:00|8259.2|8244.2|8260.2|8245.2|8260.3|8245.3|8259.2|8244.2|22
1689082800000|2023-07-11 13:40:00|8260.4|8245.4|8261.4|8246.4|8261.5|8246.5|8260.4|8245.4|27
1689083100000|2023-07-11 13:45:00|8261.5|8246.5|8261|8246|8261.5|8246.5|8261|8246|25
1689083400000|2023-07-11 13:50:00|8260.9|8245.9|8260.5|8245.5|8260.9|8245.9|8260.1|8245.1|11
1689083700000|2023-07-11 13:55:00|8260.4|8245.4|8260.7|8245.7|8261|8246|8260.4|8245.4|16
1689084000000|2023-07-11 14:00:00|8260.6|8245.6|8261.1|8246.1|8261.3|8246.3|8260.4|8245.4|31
1689084300000|2023-07-11 14:05:00|8261|8246|8260.9|8245.9|8261.6|8246.6|8260.9|8245.9|39
1689084600000|2023-07-11 14:10:00|8261|8246|8260.1|8245.1|8261.4|8246.4|8260.1|8245.1|27
1689084900000|2023-07-11 14:15:00|8260|8245|8259.9|8244.9|8260.1|8245.1|8259.9|8244.9|4
1689085200000|2023-07-11 14:20:00|8259.8|8244.8|8259.5|8244.5|8259.8|8244.8|8259.5|8244.5|2
1689085500000|2023-07-11 14:25:00|8259.4|8244.4|8258.5|8243.5|8259.4|8244.4|8258.5|8243.5|23
1689085800000|2023-07-11 14:30:00|8258.6|8243.6|8259|8244|8259|8244|8258.6|8243.6|8
1689086100000|2023-07-11 14:35:00|8258.9|8243.9|8258.5|8243.5|8259|8244|8258.5|8243.5|6
1689086400000|2023-07-11 14:40:00|8258.6|8243.6|8257.1|8242.1|8261.7|8243.6|8256.6|8236.3|54
1689086700000|2023-07-11 14:45:00|8257.2|8242.2|8256.8|8241.8|8257.2|8242.2|8256.3|8241.3|66
1689087000000|2023-07-11 14:50:00|8257.1|8242.1|8258.4|8243.4|8258.5|8243.5|8257.1|8242.1|31
1689087300000|2023-07-11 14:55:00|8258|8243|8258|8243|8258.3|8243.3|8257.8|8242.8|15
1689087600000|2023-07-11 15:00:00|8257.6|8242.6|8257.2|8242.2|8257.7|8242.7|8257.2|8242.2|11
1689087900000|2023-07-11 15:05:00|8257.3|8242.3|8257.5|8242.5|8257.8|8242.8|8257.3|8242.3|9
1689088200000|2023-07-11 15:10:00|8257.4|8242.4|8256.3|8241.3|8257.4|8242.4|8256.2|8241.2|12
1689088500000|2023-07-11 15:15:00|8256.2|8241.2|8256.2|8241.2|8256.4|8241.4|8255|8240|75
1689088800000|2023-07-11 15:20:00|8256.1|8241.1|8255.8|8240.8|8256.2|8241.2|8255.7|8240.7|22
1689089100000|2023-07-11 15:25:00|8255.9|8240.9|8261.3|8236.3|8261.7|8241.6|8255.8|8235.3|37
1689089400000|2023-07-11 15:30:00|8261.2|8236.2|8261.2|8236.2|8261.2|8236.2|8260.7|8235.7|8
1689089700000|2023-07-11 15:35:00|8261.3|8236.3|8261.5|8236.5|8261.6|8236.6|8261.2|8236.2|20
1689090000000|2023-07-11 15:40:00|8261.6|8236.6|8262|8237|8262.6|8237.6|8261.5|8236.5|25
1689090300000|2023-07-11 15:45:00|8262.2|8237.2|8262|8237|8262.3|8237.3|8262|8237|19
1689090600000|2023-07-11 15:50:00|8262.1|8237.1|8261.3|8236.3|8262.3|8237.3|8261.2|8236.2|31
1689090900000|2023-07-11 15:55:00|8261.2|8236.2|8261|8236|8261.2|8236.2|8261|8236|3
1689091200000|2023-07-11 16:00:00|8261.1|8236.1|8262.1|8237.1|8262.4|8237.4|8261|8236|22
1689091500000|2023-07-11 16:05:00|8262.2|8237.2|8262.6|8237.6|8262.8|8237.8|8262.2|8237.2|8
1689091800000|2023-07-11 16:10:00|8262.5|8237.5|8262.7|8237.7|8262.7|8237.7|8262.5|8237.5|3
1689092100000|2023-07-11 16:15:00|8262.9|8237.9|8262.7|8237.7|8263.1|8238.1|8262.5|8237.5|19
1689092400000|2023-07-11 16:20:00|8262.6|8237.6|8262.3|8237.3|8262.6|8237.6|8262.3|8237.3|18
1689092700000|2023-07-11 16:25:00|8262.2|8237.2|8256.9|8241.9|8262.2|8241.9|8256.8|8236.7|9
1689093000000|2023-07-11 16:30:00|8256.8|8241.8|8256.9|8241.9|8256.9|8241.9|8256.7|8241.7|4
1689093300000|2023-07-11 16:35:00|8256.8|8241.8|8256.4|8241.4|8256.9|8241.9|8256.3|8241.3|11
1689093600000|2023-07-11 16:40:00|8256.3|8241.3|8261.7|8236.7|8262.1|8242.1|8256.2|8236.7|44
1689093900000|2023-07-11 16:45:00|8261.6|8236.6|8261|8236|8261.7|8236.7|8260.9|8235.9|11
1689094200000|2023-07-11 16:50:00|8261.2|8236.2|8261|8236|8261.5|8241.4|8256.3|8235.9|35
1689094500000|2023-07-11 16:55:00|8261.1|8236.1|8260.8|8235.8|8261.3|8236.3|8260.8|8235.8|28
1689094800000|2023-07-11 17:00:00|8260.7|8235.7|8260.9|8235.9|8261|8240.4|8255.4|8235.3|15
1689095100000|2023-07-11 17:05:00|8260.8|8235.8|8260.9|8235.9|8261.3|8236.3|8260.5|8235.5|24
1689095400000|2023-07-11 17:10:00|8261|8236|8261.4|8236.4|8261.6|8236.6|8261|8236|18
1689095700000|2023-07-11 17:15:00|8261.3|8236.3|8261.5|8236.5|8261.5|8236.5|8260.9|8235.9|14
1689096000000|2023-07-11 17:20:00|8261.6|8236.6|8261.8|8236.8|8262.2|8237.2|8261.5|8236.5|41
1689096300000|2023-07-11 17:25:00|8261.9|8236.9|8262|8237|8262.4|8237.4|8261.8|8236.8|25
1689096600000|2023-07-11 17:30:00|8262.1|8237.1|8262.4|8237.4|8262.6|8237.6|8262|8237|35
1689096900000|2023-07-11 17:35:00|8262.5|8237.5|8262.5|8237.5|8262.8|8237.8|8262.3|8237.3|13
1689097200000|2023-07-11 17:40:00|8262.6|8237.6|8262.6|8237.6|8262.7|8237.7|8262.6|8237.6|3
1689097500000|2023-07-11 17:45:00|8262.5|8237.5|8262.7|8237.7|8262.8|8237.8|8262.5|8237.5|9
1689097800000|2023-07-11 17:50:00|8262.5|8237.5|8262.5|8237.5|8262.5|8237.5|8262.4|8237.4|3
1689098100000|2023-07-11 17:55:00|8262.4|8237.4|8261.8|8236.8|8262.4|8237.4|8261.7|8236.7|11
1689098400000|2023-07-11 18:00:00|8261.7|8236.7|8261.6|8236.6|8261.7|8236.7|8261.6|8236.6|4
1689098700000|2023-07-11 18:05:00|8261.7|8236.7|8262.1|8237.1|8262.1|8237.1|8261.7|8236.7|4
1689099000000|2023-07-11 18:10:00|8262.2|8237.2|8262.4|8237.4|8262.5|8237.5|8262.1|8237.1|5
1689099300000|2023-07-11 18:15:00|8262.5|8237.5|8262.7|8237.7|8262.8|8237.8|8262.4|8237.4|21
1689099600000|2023-07-11 18:20:00|8262.6|8237.6|8263|8238|8263|8238|8262.6|8237.6|7
1689099900000|2023-07-11 18:25:00|8262.9|8237.9|8262.5|8237.5|8263|8238|8262.4|8237.4|12
1689100200000|2023-07-11 18:30:00|8262.6|8237.6|8262.8|8237.8|8262.9|8237.9|8262.5|8237.5|8
1689100500000|2023-07-11 18:35:00|8262.7|8237.7|8262.7|8237.7|8262.7|8237.7|8262.6|8237.6|3
1689100800000|2023-07-11 18:40:00|8262.6|8237.6|8263.5|8238.5|8263.6|8238.6|8262.6|8237.6|26
1689101100000|2023-07-11 18:45:00|8263.6|8238.6|8263.1|8238.1|8263.6|8238.6|8262.5|8237.5|41
1689101400000|2023-07-11 18:50:00|8262.9|8237.9|8261.8|8236.8|8263.1|8238.1|8261.5|8236.5|24
1689101700000|2023-07-11 18:55:00|8261.9|8236.9|8256.2|8241.2|8262|8241.2|8256.2|8236.2|5
1689102000000|2023-07-11 19:00:00|8256.3|8241.3|8262|8237|8262.1|8242|8256.3|8236.7|24
1689102300000|2023-07-11 19:05:00|8262.1|8237.1|8261.1|8236.1|8262.2|8237.2|8261.1|8236.1|31
1689102600000|2023-07-11 19:10:00|8261.2|8236.2|8261.2|8236.2|8261.2|8236.2|8261.1|8236.1|3
1689102900000|2023-07-11 19:15:00|8261.1|8236.1|8261.1|8236.1|8261.1|8236.1|8261.1|8236.1|1
1689103200000|2023-07-11 19:20:00|8260.8|8235.8|8260.4|8235.4|8260.8|8240.1|8255.1|8234.9|14
1689103500000|2023-07-11 19:25:00|8260.3|8235.3|8260.6|8235.6|8260.7|8235.7|8260.2|8235.2|18
1689103800000|2023-07-11 19:30:00|8260.7|8235.7|8261.1|8236.1|8261.1|8236.1|8260.2|8235.2|20
1689104400000|2023-07-11 19:40:00|8261.2|8236.2|8261.1|8236.1|8261.2|8236.2|8261.1|8236.1|2
1689105000000|2023-07-11 19:50:00|8261|8236|8261|8236|8261|8236|8261|8236|1
1689105300000|2023-07-11 19:55:00|8260.9|8235.9|8261|8236|8261|8236|8260.9|8235.9|2
1689120000000|2023-07-12 00:00:00|8263.6|8234.6|8263.6|8234.6|8263.6|8234.6|8263.6|8234.6|1
1689123600000|2023-07-12 01:00:00|8256.7|8231.7|8256.7|8231.7|8256.7|8231.7|8256.7|8231.7|1
1689123900000|2023-07-12 01:05:00|8256.6|8231.6|8256.7|8231.7|8256.7|8231.7|8256.6|8231.6|2
1689124200000|2023-07-12 01:10:00|8256.6|8231.6|8256.8|8231.8|8256.8|8231.8|8256.6|8231.6|3
1689124500000|2023-07-12 01:15:00|8256.7|8231.7|8254.5|8229.5|8258.5|8233.5|8254.5|8229.5|57
1689124800000|2023-07-12 01:20:00|8254.6|8229.6|8255.9|8230.9|8256|8231|8254.6|8229.6|20
1689125100000|2023-07-12 01:25:00|8254.7|8229.7|8255.9|8230.9|8258|8233|8254.6|8229.6|63
1689125400000|2023-07-12 01:30:00|8256|8231|8256.2|8231.2|8258.1|8233.1|8253.7|8228.7|58
1689125700000|2023-07-12 01:35:00|8256.1|8231.1|8254.9|8229.9|8256.1|8231.1|8254.9|8229.9|18
1689126000000|2023-07-12 01:40:00|8254.2|8229.2|8253.8|8228.8|8258.2|8233.2|8253.7|8228.7|66
1689126300000|2023-07-12 01:45:00|8253.9|8228.9|8257.4|8232.4|8257.7|8232.7|8253.8|8228.8|27
1689126600000|2023-07-12 01:50:00|8257.5|8232.5|8257.4|8232.4|8257.5|8232.5|8257.4|8232.4|2
1689126900000|2023-07-12 01:55:00|8257.5|8232.5|8257.5|8232.5|8257.5|8232.5|8257.5|8232.5|1
1689127200000|2023-07-12 02:00:00|8257.4|8232.4|8257.5|8232.5|8257.5|8232.5|8257.4|8232.4|2
1689127500000|2023-07-12 02:05:00|8257.6|8232.6|8257.4|8232.4|8257.6|8232.6|8257.4|8232.4|3
1689127800000|2023-07-12 02:10:00|8257.3|8232.3|8257.3|8232.3|8257.4|8232.4|8257.3|8232.3|3
1689128100000|2023-07-12 02:15:00|8257.1|8232.1|8256.7|8231.7|8257.3|8232.3|8256.7|8231.7|7
1689128400000|2023-07-12 02:20:00|8256.6|8231.6|8255.6|8230.6|8257.3|8232.3|8255.1|8230.1|39
1689128700000|2023-07-12 02:25:00|8255.5|8230.5|8251.7|8226.7|8255.5|8230.5|8251.6|8226.6|41
1689129000000|2023-07-12 02:30:00|8251.6|8226.6|8251.8|8226.8|8251.8|8226.8|8251.6|8226.6|11
1689129300000|2023-07-12 02:35:00|8251.7|8226.7|8252|8227|8252.1|8227.1|8251.7|8226.7|6
1689129600000|2023-07-12 02:40:00|8251.9|8226.9|8251.9|8226.9|8251.9|8226.9|8251.9|8226.9|1
1689129900000|2023-07-12 02:45:00|8252|8227|8252|8227|8252.1|8227.1|8251.9|8226.9|5
1689130200000|2023-07-12 02:50:00|8251.9|8226.9|8251.7|8226.7|8252.8|8227.8|8251.6|8226.6|61
1689130500000|2023-07-12 02:55:00|8251.8|8226.8|8251|8226|8253|8228|8250.9|8225.9|35
1689130800000|2023-07-12 03:00:00|8250.9|8225.9|8251.7|8226.7|8252.4|8227.4|8250.9|8225.9|16
1689131100000|2023-07-12 03:05:00|8251.8|8226.8|8252.1|8227.1|8252.1|8227.1|8251.7|8226.7|12
1689131400000|2023-07-12 03:10:00|8252.2|8227.2|8252.4|8227.4|8252.7|8227.7|8252.1|8227.1|22
1689131700000|2023-07-12 03:15:00|8252.3|8227.3|8252.2|8227.2|8252.4|8227.4|8251.7|8226.7|29
1689132000000|2023-07-12 03:20:00|8252.1|8227.1|8250.9|8225.9|8252.3|8227.3|8250.9|8225.9|30
1689132300000|2023-07-12 03:25:00|8250.6|8225.6|8250.9|8225.9|8250.9|8225.9|8250.6|8225.6|12
1689132600000|2023-07-12 03:30:00|8251|8226|8252.1|8227.1|8252.8|8227.8|8250.7|8225.7|195
1689132900000|2023-07-12 03:35:00|8252.2|8227.2|8250.2|8225.2|8252.5|8227.5|8249.4|8224.4|98
1689133200000|2023-07-12 03:40:00|8250.1|8225.1|8251.4|8226.4|8251.6|8226.6|8248.6|8223.6|87
1689133500000|2023-07-12 03:45:00|8251.3|8226.3|8245.7|8230.7|8251.3|8230.7|8245.3|8224.9|33
1689133800000|2023-07-12 03:50:00|8245.8|8230.8|8246.2|8231.2|8251.3|8231.4|8245.7|8225.9|26
1689134100000|2023-07-12 03:55:00|8246.3|8231.3|8249|8234|8249.3|8234.3|8246.3|8231.3|43
1689134400000|2023-07-12 04:00:00|8248.9|8233.9|8249.7|8234.7|8250.1|8235.1|8248.5|8233.5|56
1689134700000|2023-07-12 04:05:00|8249.6|8234.6|8248.9|8233.9|8249.6|8234.6|8247.9|8232.9|54
1689135000000|2023-07-12 04:10:00|8248.8|8233.8|8247.2|8232.2|8248.8|8233.8|8246.8|8231.8|39
1689135300000|2023-07-12 04:15:00|8247.3|8232.3|8247|8232|8247.5|8232.5|8247|8232|18
1689135600000|2023-07-12 04:20:00|8246.9|8231.9|8246.6|8231.6|8247.3|8232.3|8246.3|8231.3|25
1689135900000|2023-07-12 04:25:00|8246.7|8231.7|8245.8|8230.8|8246.9|8231.9|8245.7|8230.7|30
1689136200000|2023-07-12 04:30:00|8245.7|8230.7|8245.8|8230.8|8246.2|8231.2|8245.4|8230.4|57
1689136500000|2023-07-12 04:35:00|8245.9|8230.9|8246.5|8231.5|8246.8|8231.8|8245.9|8230.9|20
1689136800000|2023-07-12 04:40:00|8246.4|8231.4|8245.6|8230.6|8246.5|8231.5|8245.6|8230.6|29
1689137100000|2023-07-12 04:45:00|8245.5|8230.5|8247.2|8232.2|8247.2|8232.2|8245.4|8230.4|22
1689137400000|2023-07-12 04:50:00|8247.1|8232.1|8247.5|8232.5|8247.6|8232.6|8246.9|8231.9|23
1689137700000|2023-07-12 04:55:00|8247.9|8232.9|8245.7|8230.7|8248|8233|8245.7|8230.7|40
1689138000000|2023-07-12 05:00:00|8245.8|8230.8|8245.8|8230.8|8246|8231|8245.6|8230.6|13
1689138300000|2023-07-12 05:05:00|8245.9|8230.9|8246.6|8231.6|8246.7|8231.7|8245.9|8230.9|18
1689138600000|2023-07-12 05:10:00|8246.5|8231.5|8246.3|8231.3|8246.6|8231.6|8246.3|8231.3|12
1689138900000|2023-07-12 05:15:00|8246.4|8231.4|8247|8232|8247|8232|8246.3|8231.3|10
1689139200000|2023-07-12 05:20:00|8246.9|8231.9|8247.3|8232.3|8247.4|8232.4|8246.9|8231.9|20
1689139500000|2023-07-12 05:25:00|8247.4|8232.4|8247.2|8232.2|8248.1|8233.1|8247.1|8232.1|19
1689139800000|2023-07-12 05:30:00|8247.3|8232.3|8247.6|8232.6|8247.8|8232.8|8247.3|8232.3|25
1689140100000|2023-07-12 05:35:00|8247.5|8232.5|8247.5|8232.5|8247.6|8232.6|8247.2|8232.2|12
1689140400000|2023-07-12 05:40:00|8247.6|8232.6|8248.3|8233.3|8248.4|8233.4|8247.6|8232.6|40
1689140700000|2023-07-12 05:45:00|8248.2|8233.2|8247.7|8232.7|8248.2|8233.2|8247|8232|17
1689141000000|2023-07-12 05:50:00|8247.8|8232.8|8247.9|8232.9|8248.2|8233.2|8247.4|8232.4|32
1689141300000|2023-07-12 05:55:00|8247.8|8232.8|8247|8232|8248|8233|8247|8232|19
1689141600000|2023-07-12 06:00:00|8246.9|8231.9|8245.5|8230.5|8246.9|8231.9|8245.3|8230.3|57
1689141900000|2023-07-12 06:05:00|8245.6|8230.6|8246.2|8231.2|8246.2|8231.2|8245.4|8230.4|27
1689142200000|2023-07-12 06:10:00|8246.1|8231.1|8246.1|8231.1|8246.2|8231.2|8246.1|8231.1|15
1689142500000|2023-07-12 06:15:00|8245.9|8230.9|8244.9|8229.9|8245.9|8230.9|8244.1|8229.1|38
1689142800000|2023-07-12 06:20:00|8245|8230|8243.7|8228.7|8245.1|8230.1|8243.6|8228.6|47
1689143100000|2023-07-12 06:25:00|8243.5|8228.5|8245.4|8230.4|8245.4|8230.4|8243.2|8228.2|51
1689143400000|2023-07-12 06:30:00|8245.3|8230.3|8245|8230|8245.3|8230.3|8244.7|8229.7|40
1689143700000|2023-07-12 06:35:00|8244.9|8229.9|8245.1|8230.1|8245.2|8230.2|8244.4|8229.4|35
1689144000000|2023-07-12 06:40:00|8245.2|8230.2|8244.5|8229.5|8245.3|8230.3|8244.3|8229.3|21
1689144300000|2023-07-12 06:45:00|8244.4|8229.4|8244|8229|8244.4|8229.4|8243.2|8228.2|42
1689144600000|2023-07-12 06:50:00|8244.1|8229.1|8244.1|8229.1|8244.5|8229.5|8243.9|8228.9|32
1689144900000|2023-07-12 06:55:00|8244.2|8229.2|8245.3|8230.3|8245.3|8230.3|8244.1|8229.1|26
1689145200000|2023-07-12 07:00:00|8245.2|8230.2|8245.3|8230.3|8245.5|8230.5|8245.1|8230.1|20
1689145500000|2023-07-12 07:05:00|8245.2|8230.2|8245.2|8230.2|8246.1|8231.1|8245.2|8230.2|41
1689145800000|2023-07-12 07:10:00|8245.1|8230.1|8246|8231|8246.1|8231.1|8244.7|8229.7|59
1689146100000|2023-07-12 07:15:00|8245.9|8230.9|8245.6|8230.6|8246|8231|8245.6|8230.6|11
1689146400000|2023-07-12 07:20:00|8245.5|8230.5|8244.4|8229.4|8245.6|8230.6|8244.4|8229.4|20
1689146700000|2023-07-12 07:25:00|8244.5|8229.5|8245.2|8230.2|8245.2|8230.2|8244.5|8229.5|10
1689147000000|2023-07-12 07:30:00|8245.1|8230.1|8246|8231|8246.2|8231.2|8244.7|8229.7|25
1689147300000|2023-07-12 07:35:00|8246.1|8231.1|8246.3|8231.3|8246.3|8231.3|8246.1|8231.1|7
1689147600000|2023-07-12 07:40:00|8246.4|8231.4|8246.1|8231.1|8246.8|8231.8|8245.8|8230.8|23
1689147900000|2023-07-12 07:45:00|8246|8231|8246|8231|8246|8231|8246|8231|1
1689148200000|2023-07-12 07:50:00|8245.9|8230.9|8244.8|8229.8|8250.7|8231|8244.8|8225.7|19
1689148500000|2023-07-12 07:55:00|8244.7|8229.7|8244.4|8229.4|8245|8230|8244.2|8229.2|32
1689148800000|2023-07-12 08:00:00|8244.6|8229.6|8245.2|8230.2|8245.3|8230.3|8244.6|8229.6|21
1689149100000|2023-07-12 08:05:00|8245.1|8230.1|8245.3|8230.3|8245.3|8230.3|8244.9|8229.9|11
1689149400000|2023-07-12 08:10:00|8245.2|8230.2|8245.6|8230.6|8245.9|8230.9|8245.2|8230.2|12
1689149700000|2023-07-12 08:15:00|8245.5|8230.5|8245.5|8230.5|8246.1|8231.1|8245.4|8230.4|26
1689150000000|2023-07-12 08:20:00|8245.7|8230.7|8246.3|8231.3|8246.4|8231.4|8245.6|8230.6|21
1689150300000|2023-07-12 08:25:00|8246.2|8231.2|8246|8231|8246.2|8231.2|8245.7|8230.7|14
1689150600000|2023-07-12 08:30:00|8245.9|8230.9|8246.8|8231.8|8246.8|8231.8|8245.9|8230.9|13
1689150900000|2023-07-12 08:35:00|8246.5|8231.5|8246.5|8231.5|8246.8|8231.8|8246.4|8231.4|15
1689151200000|2023-07-12 08:40:00|8246.4|8231.4|8247.2|8232.2|8247.3|8232.3|8246.4|8231.4|28
1689151500000|2023-07-12 08:45:00|8247.3|8232.3|8247.2|8232.2|8248.6|8233.6|8247.1|8232.1|27
1689151800000|2023-07-12 08:50:00|8247.3|8232.3|8247.9|8232.9|8249.1|8234.1|8247.3|8232.3|52
1689152100000|2023-07-12 08:55:00|8248.3|8233.3|8246.9|8231.9|8248.3|8233.3|8246.8|8231.8|46
1689152400000|2023-07-12 09:00:00|8247|8232|8247.3|8232.3|8247.5|8232.5|8247|8232|24
1689152700000|2023-07-12 09:05:00|8247.2|8232.2|8247.3|8232.3|8247.3|8232.3|8246.7|8231.7|14
1689153000000|2023-07-12 09:10:00|8247.2|8232.2|8247.3|8232.3|8247.3|8232.3|8247.2|8232.2|8
1689153300000|2023-07-12 09:15:00|8247.2|8232.2|8247.2|8232.2|8247.3|8232.3|8247.2|8232.2|5
1689153600000|2023-07-12 09:20:00|8247.1|8232.1|8246|8231|8247.1|8232.1|8245.6|8230.6|36
1689153900000|2023-07-12 09:25:00|8246.1|8231.1|8245.8|8230.8|8246.3|8231.3|8245.8|8230.8|17
1689154200000|2023-07-12 09:30:00|8245.7|8230.7|8245.7|8230.7|8245.8|8230.8|8245.7|8230.7|3
1689154500000|2023-07-12 09:35:00|8245.8|8230.8|8245.8|8230.8|8245.8|8230.8|8245.6|8230.6|11
1689154800000|2023-07-12 09:40:00|8245.7|8230.7|8246.1|8231.1|8246.1|8231.1|8245.4|8230.4|12
1689155100000|2023-07-12 09:45:00|8246|8231|8246.4|8231.4|8246.8|8231.8|8245.8|8230.8|13
1689155400000|2023-07-12 09:50:00|8246.3|8231.3|8244.6|8229.6|8246.3|8231.3|8244.4|8229.4|48
1689155700000|2023-07-12 09:55:00|8244.7|8229.7|8241.9|8226.9|8244.7|8229.7|8241.2|8226.2|75
1689156000000|2023-07-12 10:00:00|8241.8|8226.8|8240.6|8225.6|8242.1|8227.1|8239.5|8224.5|80
1689156300000|2023-07-12 10:05:00|8240.2|8225.2|8240.6|8225.6|8240.8|8225.8|8239.5|8224.5|39
1689156600000|2023-07-12 10:10:00|8240.5|8225.5|8240.8|8225.8|8240.9|8225.9|8240.3|8225.3|10
1689156900000|2023-07-12 10:15:00|8241|8226|8243|8228|8243|8228|8241|8226|41
1689157200000|2023-07-12 10:20:00|8243.1|8228.1|8248.7|8223.7|8248.7|8228.9|8243|8223.7|29
1689157500000|2023-07-12 10:25:00|8248.8|8223.8|8243.1|8228.1|8249|8228.8|8243|8223.4|33
1689157800000|2023-07-12 10:30:00|8243|8228|8248.4|8223.4|8248.4|8228.1|8242.9|8222.9|14
1689158100000|2023-07-12 10:35:00|8248.3|8223.3|8249.4|8224.4|8249.4|8229.4|8243.4|8223.3|35
1689158400000|2023-07-12 10:40:00|8249.3|8224.3|8249.2|8224.2|8249.7|8224.7|8248.9|8223.9|18
1689158700000|2023-07-12 10:45:00|8249.3|8224.3|8244.2|8229.2|8249.5|8229.4|8244.1|8224|22
1689159000000|2023-07-12 10:50:00|8244.1|8229.1|8249.6|8224.6|8249.6|8229.3|8244.1|8224.2|22
1689159300000|2023-07-12 10:55:00|8249.8|8224.8|8249.4|8224.4|8249.9|8224.9|8248.8|8223.8|25
1689159600000|2023-07-12 11:00:00|8249.3|8224.3|8250.2|8225.2|8250.2|8225.2|8249.3|8224.3|46
1689159900000|2023-07-12 11:05:00|8250.3|8225.3|8245.2|8230.2|8250.3|8230.5|8245.2|8225.2|9
1689160200000|2023-07-12 11:10:00|8245.3|8230.3|8244.8|8229.8|8245.3|8230.3|8244.7|8229.7|16
1689160500000|2023-07-12 11:15:00|8244.7|8229.7|8244.5|8229.5|8244.8|8229.8|8244|8229|10
1689160800000|2023-07-12 11:20:00|8244.7|8229.7|8249|8224|8249.2|8229.8|8243.9|8223.9|19
1689161100000|2023-07-12 11:25:00|8244|8229|8249.6|8224.6|8249.8|8229.9|8243.9|8224.3|24
1689161400000|2023-07-12 11:30:00|8250.9|8225.9|8250.9|8225.9|8251.3|8226.3|8250.1|8225.1|21
1689161700000|2023-07-12 11:35:00|8250.8|8225.8|8251|8226|8251.8|8231.8|8245.5|8225.8|20
1689162000000|2023-07-12 11:40:00|8251.2|8226.2|8252|8227|8252|8227|8250.6|8225.6|43
1689162300000|2023-07-12 11:45:00|8251.9|8226.9|8244.7|8229.7|8252.2|8230|8244.2|8223.8|202
1689162600000|2023-07-12 11:50:00|8244.6|8229.6|8249.6|8224.6|8249.7|8230.1|8244.6|8224.6|7
1689162900000|2023-07-12 11:55:00|8249.5|8224.5|8249.8|8224.8|8249.8|8224.8|8249.5|8224.5|3
1689163200000|2023-07-12 12:00:00|8249.9|8224.9|8245.3|8230.3|8250.3|8230.3|8245|8224.9|17
1689163500000|2023-07-12 12:05:00|8245.7|8230.7|8252|8227|8252.8|8230.7|8245.7|8226.2|10
1689163800000|2023-07-12 12:10:00|8251.9|8226.9|8251.9|8226.9|8252|8227|8251.6|8226.6|18
1689164100000|2023-07-12 12:15:00|8251.8|8226.8|8250.7|8225.7|8251.9|8226.9|8250.2|8225.2|36
1689164400000|2023-07-12 12:20:00|8250.8|8225.8|8249.6|8224.6|8250.8|8225.8|8249.2|8224.2|28
1689164700000|2023-07-12 12:25:00|8249.5|8224.5|8251.1|8222.1|8251.3|8225.6|8248.5|8221.2|73
1689165000000|2023-07-12 12:30:00|8250.6|8221.6|8238.7|8213.7|8250.8|8221.8|8232.1|8207.1|405
1689165300000|2023-07-12 12:35:00|8239|8214|8235.5|8210.5|8239.9|8214.9|8234.5|8209.5|165
1689165600000|2023-07-12 12:40:00|8235.4|8210.4|8238.4|8213.4|8242.2|8217.2|8235.2|8210.2|217
1689165900000|2023-07-12 12:45:00|8238.3|8213.3|8238.9|8213.9|8239.5|8214.5|8237.2|8212.2|163
1689166200000|2023-07-12 12:50:00|8239|8214|8239.9|8214.9|8241.5|8216.5|8236.4|8211.4|180
1689166500000|2023-07-12 12:55:00|8239.8|8214.8|8237.9|8212.9|8240.4|8215.4|8237.7|8212.7|122
1689166800000|2023-07-12 13:00:00|8238|8213|8237.7|8212.7|8239|8214|8237.2|8212.2|91
1689167100000|2023-07-12 13:05:00|8237.8|8212.8|8236.3|8211.3|8237.8|8212.8|8235.8|8210.8|79
1689167400000|2023-07-12 13:10:00|8236.2|8211.2|8230.8|8215.8|8236.5|8216|8230.8|8210.7|28
1689167700000|2023-07-12 13:15:00|8230.9|8215.9|8229.5|8214.5|8236.5|8216.2|8229.5|8209.7|70
1689168000000|2023-07-12 13:20:00|8229.2|8214.2|8227.3|8212.3|8232.9|8214.2|8227.3|8207|42
1689168300000|2023-07-12 13:25:00|8227.4|8212.4|8230.2|8205.2|8232.7|8212.8|8227.4|8205.1|56
1689168600000|2023-07-12 13:30:00|8230.1|8205.1|8222.9|8207.9|8230.1|8210.1|8222.8|8202.2|66
1689168900000|2023-07-12 13:35:00|8222.8|8207.8|8228.3|8203.3|8228.9|8209.1|8222.4|8202.4|45
1689169200000|2023-07-12 13:40:00|8223.4|8208.4|8229.8|8204.8|8229.8|8209.1|8223.2|8203.1|53
1689169500000|2023-07-12 13:45:00|8230.1|8205.1|8227.7|8202.7|8230.2|8205.2|8227.4|8202.4|59
1689169800000|2023-07-12 13:50:00|8227.9|8202.9|8224.9|8199.9|8228|8203|8224.8|8199.8|83
1689170100000|2023-07-12 13:55:00|8225.5|8200.5|8225.2|8200.2|8225.7|8200.7|8224|8199|86
1689170400000|2023-07-12 14:00:00|8225.3|8200.3|8226.9|8201.9|8229.1|8204.1|8225.3|8200.3|125
1689170700000|2023-07-12 14:05:00|8226.8|8201.8|8218.9|8203.9|8227.1|8204.3|8218.9|8198.8|76
1689171000000|2023-07-12 14:10:00|8219|8204|8223.4|8198.4|8223.4|8204|8218.5|8198.4|28
1689171300000|2023-07-12 14:15:00|8223.3|8198.3|8215.8|8200.8|8223.8|8203.7|8215.8|8196.5|66
1689171600000|2023-07-12 14:20:00|8215.5|8200.5|8217.1|8202.1|8222.1|8202.1|8214.3|8194.8|66
1689171900000|2023-07-12 14:25:00|8217.2|8202.2|8224.5|8199.5|8225|8204.9|8217.2|8198.6|62
1689172200000|2023-07-12 14:30:00|8224.4|8199.4|8218.8|8203.8|8224.5|8203.8|8218.8|8198.7|34
1689172500000|2023-07-12 14:35:00|8218.9|8203.9|8214.8|8199.8|8223.8|8204.7|8214.8|8194.8|45
1689172800000|2023-07-12 14:40:00|8214.9|8199.9|8214|8199|8219.5|8199.9|8213.9|8193.1|49
1689173100000|2023-07-12 14:45:00|8214.1|8199.1|8214.4|8199.4|8219.2|8199.4|8214.1|8194|22
1689173400000|2023-07-12 14:50:00|8214.5|8199.5|8216|8201|8221.1|8201.4|8214|8195.1|78
1689173700000|2023-07-12 14:55:00|8216.1|8201.1|8219.5|8194.5|8220|8201.1|8214.3|8194.3|81
1689174000000|2023-07-12 15:00:00|8219.6|8194.6|8219.7|8194.7|8220.3|8200.4|8214.4|8194.4|32
1689174300000|2023-07-12 15:05:00|8219.8|8194.8|8223.7|8198.7|8223.9|8198.9|8219.8|8194.8|65
1689174600000|2023-07-12 15:10:00|8223.9|8198.9|8223.7|8198.7|8224.1|8199.1|8223.4|8198.4|38
1689174900000|2023-07-12 15:15:00|8223.6|8198.6|8222.4|8197.4|8223.8|8198.8|8222.3|8197.3|33
1689175200000|2023-07-12 15:20:00|8222.3|8197.3|8221.6|8196.6|8222.4|8197.4|8220.8|8195.8|23
1689175500000|2023-07-12 15:25:00|8221.5|8196.5|8220.5|8195.5|8221.5|8196.5|8220.5|8195.5|35
1689175800000|2023-07-12 15:30:00|8220.6|8195.6|8220.8|8195.8|8220.9|8195.9|8220.5|8195.5|10
1689176100000|2023-07-12 15:35:00|8221|8196|8223.4|8198.4|8223.4|8198.4|8220.9|8195.9|44
1689176400000|2023-07-12 15:40:00|8223.5|8198.5|8225.5|8200.5|8227.8|8202.8|8223.2|8198.2|86
1689176700000|2023-07-12 15:45:00|8225.6|8200.6|8225.8|8200.8|8227|8202|8224.5|8199.5|95
1689177000000|2023-07-12 15:50:00|8225.6|8200.6|8220.1|8205.1|8227.2|8205.9|8219.7|8200.1|79
1689177300000|2023-07-12 15:55:00|8220.2|8205.2|8226.7|8201.7|8227.5|8206.5|8219.5|8200.3|101
1689177600000|2023-07-12 16:00:00|8226.8|8201.8|8225.6|8200.6|8229.1|8204.1|8224.8|8199.8|110
1689177900000|2023-07-12 16:05:00|8225.7|8200.7|8223.6|8198.6|8225.8|8200.8|8223|8198|48
1689178200000|2023-07-12 16:10:00|8223.5|8198.5|8222.9|8197.9|8223.5|8198.5|8222.7|8197.7|27
1689178500000|2023-07-12 16:15:00|8222.8|8197.8|8217.8|8202.8|8222.9|8202.8|8217.2|8196.9|44
1689178800000|2023-07-12 16:20:00|8217.7|8202.7|8217.2|8202.2|8217.7|8202.7|8217|8202|23
1689179100000|2023-07-12 16:25:00|8217.1|8202.1|8217.1|8202.1|8217.3|8202.3|8217|8202|23
1689179400000|2023-07-12 16:30:00|8217.2|8202.2|8216.9|8201.9|8217.2|8202.2|8216.9|8201.9|29
1689179700000|2023-07-12 16:35:00|8217|8202|8217.2|8202.2|8222.1|8202.2|8217|8197.1|12
1689180000000|2023-07-12 16:40:00|8217.3|8202.3|8218.4|8203.4|8218.4|8203.4|8217.3|8202.3|12
1689180300000|2023-07-12 16:45:00|8218.3|8203.3|8222.4|8197.4|8223.4|8203.4|8218|8197.3|27
1689180600000|2023-07-12 16:50:00|8222.3|8197.3|8223.2|8198.2|8223.2|8198.2|8222.3|8197.3|15
1689180900000|2023-07-12 16:55:00|8223.3|8198.3|8223.4|8198.4|8223.4|8203.6|8218.5|8198.2|10
1689181200000|2023-07-12 17:00:00|8223.5|8198.5|8226.1|8201.1|8226.5|8204.9|8218.5|8198.5|65
1689181500000|2023-07-12 17:05:00|8226|8201|8225.4|8200.4|8226|8201|8224.2|8199.2|55
1689181800000|2023-07-12 17:10:00|8225.3|8200.3|8224.1|8199.1|8225.4|8200.4|8224|8199|25
1689182100000|2023-07-12 17:15:00|8224.2|8199.2|8224.4|8199.4|8224.4|8204.2|8218.7|8198.4|65
1689182400000|2023-07-12 17:20:00|8224.9|8199.9|8225.5|8200.5|8225.8|8205.4|8220|8199.9|33
1689182700000|2023-07-12 17:25:00|8225.6|8200.6|8226|8201|8226.1|8201.1|8225.5|8200.5|40
1689183000000|2023-07-12 17:30:00|8225.7|8200.7|8226.8|8201.8|8226.8|8201.8|8225.4|8200.4|63
1689183300000|2023-07-12 17:35:00|8226.9|8201.9|8226.3|8201.3|8227.2|8202.2|8225.8|8200.8|101
1689183600000|2023-07-12 17:40:00|8226.4|8201.4|8226.1|8201.1|8226.4|8206.3|8221.3|8201.1|29
1689183900000|2023-07-12 17:45:00|8221.2|8206.2|8222.2|8207.2|8227.7|8207.2|8221.2|8201.2|38
1689184200000|2023-07-12 17:50:00|8222.3|8207.3|8227.6|8202.6|8228.3|8207.7|8222.3|8202.4|65
1689184500000|2023-07-12 17:55:00|8227.5|8202.5|8227.7|8202.7|8227.8|8202.8|8227.4|8202.4|33
1689184800000|2023-07-12 18:00:00|8227.1|8202.1|8224.6|8199.6|8227.1|8202.1|8224.2|8199.2|54
1689185100000|2023-07-12 18:05:00|8224.7|8199.7|8224.3|8199.3|8224.8|8199.8|8224.2|8199.2|46
1689185400000|2023-07-12 18:10:00|8224.2|8199.2|8224.2|8199.2|8224.2|8199.2|8224.2|8199.2|1
1689185700000|2023-07-12 18:15:00|8224.3|8199.3|8224.7|8199.7|8224.7|8199.7|8224.3|8199.3|9
1689186000000|2023-07-12 18:20:00|8224.6|8199.6|8224.7|8199.7|8224.8|8199.8|8224.4|8199.4|19
1689186300000|2023-07-12 18:25:00|8224.6|8199.6|8224.9|8199.9|8225|8200|8224.6|8199.6|18
1689186600000|2023-07-12 18:30:00|8224.8|8199.8|8224.7|8199.7|8225.1|8200.1|8224.6|8199.6|30
1689186900000|2023-07-12 18:35:00|8224.6|8199.6|8224.1|8199.1|8225|8200|8224|8199|51
1689187200000|2023-07-12 18:40:00|8224.2|8199.2|8225.2|8200.2|8225.3|8205.1|8219.9|8199.1|97
1689187500000|2023-07-12 18:45:00|8225.3|8200.3|8225.8|8200.8|8225.9|8205.4|8220.3|8199.9|103
1689187800000|2023-07-12 18:50:00|8225.7|8200.7|8225.1|8200.1|8226|8205.1|8220|8199.9|41
1689188100000|2023-07-12 18:55:00|8225|8200|8219.4|8204.4|8225.4|8205.2|8219.3|8199.2|38
1689188400000|2023-07-12 19:00:00|8219.5|8204.5|8219.4|8204.4|8219.6|8204.6|8219.4|8204.4|8
1689188700000|2023-07-12 19:05:00|8223.4|8198.4|8214.6|8199.6|8223.4|8200|8214.5|8194.1|57
1689189000000|2023-07-12 19:10:00|8214.8|8199.8|8220.6|8195.6|8220.6|8200.1|8214.8|8194.5|37
1689189300000|2023-07-12 19:15:00|8220.7|8195.7|8221.1|8196.1|8221.1|8196.1|8220.7|8195.7|4
1689189600000|2023-07-12 19:20:00|8220.9|8195.9|8220.7|8195.7|8220.9|8195.9|8220.7|8195.7|3
1689189900000|2023-07-12 19:25:00|8220.9|8195.9|8215.7|8200.7|8220.9|8201.1|8215.6|8195.7|32
1689190200000|2023-07-12 19:30:00|8215.6|8200.6|8215.6|8200.6|8215.6|8200.6|8215.6|8200.6|1
1689190500000|2023-07-12 19:35:00|8215.5|8200.5|8215.4|8200.4|8215.5|8200.5|8215.4|8200.4|2
1689190800000|2023-07-12 19:40:00|8220.3|8195.3|8221.6|8196.6|8221.7|8196.7|8220.3|8195.3|23
1689191100000|2023-07-12 19:45:00|8221.7|8196.7|8221.6|8196.6|8221.7|8196.7|8221.6|8196.6|2
1689191400000|2023-07-12 19:50:00|8221.3|8196.3|8216.7|8201.7|8221.3|8201.7|8216.1|8196.3|9
1689191700000|2023-07-12 19:55:00|8221.6|8196.6|8221.7|8196.7|8221.7|8196.7|8221.6|8196.6|2
1689206400000|2023-07-13 00:00:00|8218.6|8193.6|8218.6|8193.6|8218.6|8193.6|8218.6|8193.6|1
1689210000000|2023-07-13 01:00:00|8223.3|8198.3|8224|8199|8224|8199|8223.3|8198.3|2
1689210300000|2023-07-13 01:05:00|8223.9|8198.9|8226.1|8201.1|8226.1|8201.1|8223.1|8198.1|18
1689210600000|2023-07-13 01:10:00|8226.2|8201.2|8226.2|8201.2|8226.3|8201.3|8226.1|8201.1|19
1689210900000|2023-07-13 01:15:00|8226.3|8201.3|8226.3|8201.3|8226.3|8201.3|8226.3|8201.3|1
1689211200000|2023-07-13 01:20:00|8226.2|8201.2|8226.4|8201.4|8226.4|8201.4|8226.1|8201.1|4
1689211500000|2023-07-13 01:25:00|8227.6|8202.6|8231.8|8206.8|8231.8|8206.8|8225.2|8200.2|32
1689211800000|2023-07-13 01:30:00|8231.7|8206.7|8228.3|8203.3|8231.8|8206.8|8228.1|8203.1|39
1689212100000|2023-07-13 01:35:00|8228.2|8203.2|8224.8|8199.8|8228.2|8203.2|8224.1|8199.1|60
1689212400000|2023-07-13 01:40:00|8225|8200|8223.9|8198.9|8225.3|8200.3|8223.9|8198.9|23
1689212700000|2023-07-13 01:45:00|8225|8200|8225.3|8200.3|8225.3|8200.3|8225|8200|6
1689213000000|2023-07-13 01:50:00|8225.2|8200.2|8224.6|8199.6|8225.2|8200.2|8223.9|8198.9|26
1689213300000|2023-07-13 01:55:00|8224.7|8199.7|8224.3|8199.3|8224.8|8199.8|8224.3|8199.3|7
1689213600000|2023-07-13 02:00:00|8224.4|8199.4|8228.5|8203.5|8228.9|8203.9|8224.4|8199.4|31
1689213900000|2023-07-13 02:05:00|8228.6|8203.6|8227.6|8202.6|8229.1|8204.1|8227.1|8202.1|39
1689214200000|2023-07-13 02:10:00|8227.8|8202.8|8227.7|8202.7|8227.9|8202.9|8227|8202|32
1689214500000|2023-07-13 02:15:00|8227.8|8202.8|8227.9|8202.9|8227.9|8202.9|8225.5|8200.5|49
1689214800000|2023-07-13 02:20:00|8227.6|8202.6|8227.8|8202.8|8227.9|8202.9|8226.8|8201.8|15
1689215100000|2023-07-13 02:25:00|8227.9|8202.9|8228.1|8203.1|8228.4|8203.4|8227.8|8202.8|12
1689215400000|2023-07-13 02:30:00|8228.2|8203.2|8228.5|8203.5|8228.7|8203.7|8228.1|8203.1|10
1689215700000|2023-07-13 02:35:00|8228.4|8203.4|8228.3|8203.3|8228.5|8203.5|8228.3|8203.3|6
1689216300000|2023-07-13 02:45:00|8228.2|8203.2|8228.3|8203.3|8228.3|8203.3|8228.2|8203.2|2
1689216600000|2023-07-13 02:50:00|8227.8|8202.8|8226.5|8201.5|8228.1|8203.1|8225.6|8200.6|62
1689216900000|2023-07-13 02:55:00|8226.6|8201.6|8224.1|8199.1|8226.8|8201.8|8224|8199|33
1689217200000|2023-07-13 03:00:00|8224.3|8199.3|8221.6|8196.6|8224.8|8199.8|8221.3|8196.3|58
1689217500000|2023-07-13 03:05:00|8221.7|8196.7|8222.5|8197.5|8222.5|8197.5|8221.3|8196.3|23
1689217800000|2023-07-13 03:10:00|8222.4|8197.4|8221.9|8196.9|8222.4|8197.4|8221.9|8196.9|14
1689218100000|2023-07-13 03:15:00|8221.8|8196.8|8220|8195|8221.9|8196.9|8220|8195|15
1689218400000|2023-07-13 03:20:00|8220.1|8195.1|8220|8195|8220.2|8195.2|8219.9|8194.9|6
1689218700000|2023-07-13 03:25:00|8220.1|8195.1|8218.9|8193.9|8220.6|8195.6|8217.6|8192.6|47
1689219000000|2023-07-13 03:30:00|8219.3|8194.3|8215.3|8200.3|8221.1|8200.3|8214.8|8193.9|217
1689219300000|2023-07-13 03:35:00|8215.2|8200.2|8212.9|8197.9|8217.7|8200.2|8212.1|8192.3|112
1689219600000|2023-07-13 03:40:00|8213|8198|8214.6|8199.6|8215|8200|8213|8198|70
1689219900000|2023-07-13 03:45:00|8214.7|8199.7|8214.6|8199.6|8215.2|8200.2|8214.4|8199.4|24
1689220200000|2023-07-13 03:50:00|8214.5|8199.5|8214.3|8199.3|8214.6|8199.6|8213.3|8198.3|38
1689220500000|2023-07-13 03:55:00|8214.4|8199.4|8213.7|8198.7|8214.9|8199.9|8213.7|8198.7|38
1689220800000|2023-07-13 04:00:00|8213.8|8198.8|8217.6|8202.6|8218|8203|8213.8|8198.8|59
1689221100000|2023-07-13 04:05:00|8217.7|8202.7|8219.6|8204.6|8220.3|8205.3|8217.7|8202.7|83
1689221400000|2023-07-13 04:10:00|8219.5|8204.5|8220.9|8205.9|8225.3|8206.6|8219|8200.1|70
1689221700000|2023-07-13 04:15:00|8221|8206|8217.3|8202.3|8222.9|8206.3|8217.2|8197.9|76
1689222000000|2023-07-13 04:20:00|8217.2|8202.2|8216.8|8201.8|8217.3|8202.3|8216.3|8201.3|55
1689222300000|2023-07-13 04:25:00|8216.7|8201.7|8217.9|8202.9|8217.9|8202.9|8216.4|8201.4|36
1689222600000|2023-07-13 04:30:00|8217.8|8202.8|8217|8202|8217.8|8202.8|8216.8|8201.8|33
1689222900000|2023-07-13 04:35:00|8216.9|8201.9|8216.4|8201.4|8216.9|8201.9|8216.3|8201.3|28
1689223200000|2023-07-13 04:40:00|8216.3|8201.3|8216.5|8201.5|8216.8|8201.8|8216|8201|21
1689223500000|2023-07-13 04:45:00|8216.6|8201.6|8218.4|8203.4|8218.4|8203.4|8216.1|8201.1|43
1689223800000|2023-07-13 04:50:00|8218.5|8203.5|8219.7|8204.7|8219.9|8204.9|8218.4|8203.4|40
1689224100000|2023-07-13 04:55:00|8219.8|8204.8|8221.3|8206.3|8221.3|8206.3|8218.4|8203.4|46
1689224400000|2023-07-13 05:00:00|8221.4|8206.4|8222.5|8207.5|8222.5|8207.5|8221.4|8206.4|54
1689224700000|2023-07-13 05:05:00|8222.6|8207.6|8222.3|8207.3|8223|8208|8220.9|8205.9|42
1689225000000|2023-07-13 05:10:00|8222.4|8207.4|8223.3|8208.3|8224|8209|8222.1|8207.1|86
1689225300000|2023-07-13 05:15:00|8223.4|8208.4|8223.8|8208.8|8223.8|8208.8|8223.2|8208.2|30
1689225600000|2023-07-13 05:20:00|8223.7|8208.7|8225|8210|8225|8210|8223.5|8208.5|25
1689225900000|2023-07-13 05:25:00|8225.2|8210.2|8227.2|8212.2|8227.7|8212.7|8224.5|8209.5|98
1689226200000|2023-07-13 05:30:00|8227.1|8212.1|8229.1|8214.1|8233.9|8214.9|8226.4|8208.9|79
1689226500000|2023-07-13 05:35:00|8229.2|8214.2|8227.1|8212.1|8232.9|8214.3|8225.8|8207.3|118
1689226800000|2023-07-13 05:40:00|8227|8212|8223.8|8208.8|8227|8212|8223.2|8208.2|78
1689227100000|2023-07-13 05:45:00|8223.9|8208.9|8226.6|8211.6|8227.4|8212.4|8223.9|8208.9|72
1689227400000|2023-07-13 05:50:00|8226.8|8211.8|8228.9|8213.9|8229.4|8214.4|8226.8|8211.8|55
1689227700000|2023-07-13 05:55:00|8229|8214|8230.2|8215.2|8230.4|8215.4|8228.4|8213.4|79
1689228000000|2023-07-13 06:00:00|8230.3|8215.3|8228.7|8213.7|8234.1|8215.6|8228|8207.8|85
1689228300000|2023-07-13 06:05:00|8228.6|8213.6|8227.9|8212.9|8229.2|8214.2|8227.5|8212.5|46
1689228600000|2023-07-13 06:10:00|8227.8|8212.8|8227.6|8212.6|8232|8212.9|8226.1|8206.1|52
1689228900000|2023-07-13 06:15:00|8227.5|8212.5|8227.8|8212.8|8228.1|8213.1|8226.8|8211.8|41
1689229200000|2023-07-13 06:20:00|8228|8213|8228.2|8213.2|8229.2|8214.2|8227.8|8212.8|70
1689229500000|2023-07-13 06:25:00|8228.1|8213.1|8227|8212|8228.4|8213.4|8226.4|8211.4|88
1689229800000|2023-07-13 06:30:00|8226.9|8211.9|8225.9|8210.9|8227.2|8212.2|8225.6|8210.6|55
1689230100000|2023-07-13 06:35:00|8226|8211|8224.7|8209.7|8226|8211|8224|8209|68
1689230400000|2023-07-13 06:40:00|8224.8|8209.8|8226|8211|8226.3|8211.3|8224.5|8209.5|50
1689230700000|2023-07-13 06:45:00|8225.9|8210.9|8224.8|8209.8|8226.3|8211.3|8224.7|8209.7|38
1689231000000|2023-07-13 06:50:00|8224.6|8209.6|8224.8|8209.8|8230.3|8210.5|8222.7|8205|96
1689231300000|2023-07-13 06:55:00|8224.7|8209.7|8223|8208|8224.7|8209.7|8222.9|8207.9|43
1689231600000|2023-07-13 07:00:00|8223.1|8208.1|8225.2|8210.2|8225.3|8210.3|8223.1|8208.1|61
1689231900000|2023-07-13 07:05:00|8225.1|8210.1|8223.9|8208.9|8225.1|8210.1|8223.7|8208.7|42
1689232200000|2023-07-13 07:10:00|8223.8|8208.8|8224.4|8209.4|8224.4|8209.4|8223.5|8208.5|34
1689232500000|2023-07-13 07:15:00|8224.5|8209.5|8224.9|8209.9|8225.5|8210.5|8224.5|8209.5|53
1689232800000|2023-07-13 07:20:00|8225|8210|8227|8212|8227.8|8212.8|8225|8210|67
1689233100000|2023-07-13 07:25:00|8226.9|8211.9|8227.1|8212.1|8227.3|8212.3|8226.3|8211.3|50
1689233400000|2023-07-13 07:30:00|8227.3|8212.3|8224.8|8209.8|8227.5|8212.5|8224.4|8209.4|64
1689233700000|2023-07-13 07:35:00|8224.7|8209.7|8226.5|8211.5|8226.6|8211.6|8224|8209|69
1689234000000|2023-07-13 07:40:00|8226.4|8211.4|8226|8211|8226.4|8211.4|8224.7|8209.7|51
1689234300000|2023-07-13 07:45:00|8226.1|8211.1|8225.8|8210.8|8230.6|8211.2|8225.5|8205.5|22
1689234600000|2023-07-13 07:50:00|8225.9|8210.9|8226.5|8211.5|8228.3|8213.3|8225.9|8210.9|55
1689234900000|2023-07-13 07:55:00|8226.7|8211.7|8224.9|8209.9|8227.3|8212.3|8224.4|8209.4|68
1689235200000|2023-07-13 08:00:00|8224.8|8209.8|8223.9|8208.9|8225.5|8210.5|8223.9|8208.9|45
1689235500000|2023-07-13 08:05:00|8223.7|8208.7|8224.9|8209.9|8225.1|8210.1|8223.3|8208.3|41
1689235800000|2023-07-13 08:10:00|8224.8|8209.8|8222.8|8207.8|8224.8|8209.8|8222.8|8207.8|55
1689236100000|2023-07-13 08:15:00|8222.9|8207.9|8223.4|8208.4|8223.6|8208.6|8222.3|8207.3|56
1689236400000|2023-07-13 08:20:00|8223.5|8208.5|8224.4|8209.4|8224.5|8209.5|8223.5|8208.5|28
1689236700000|2023-07-13 08:25:00|8229.1|8204.1|8224|8209|8229.1|8209.1|8222.9|8203.6|29
1689237000000|2023-07-13 08:30:00|8224.1|8209.1|8224.8|8209.8|8225.4|8210.4|8224|8209|46
1689237300000|2023-07-13 08:35:00|8224.2|8209.2|8225.3|8210.3|8225.4|8210.4|8224.2|8209.2|21
1689237600000|2023-07-13 08:40:00|8225.2|8210.2|8224.8|8209.8|8225.7|8210.7|8224.2|8209.2|51
1689237900000|2023-07-13 08:45:00|8224.7|8209.7|8224.8|8209.8|8224.8|8209.8|8224.4|8209.4|20
1689238200000|2023-07-13 08:50:00|8225|8210|8225|8210|8225.2|8210.2|8224.9|8209.9|28
1689238500000|2023-07-13 08:55:00|8225.1|8210.1|8224.7|8209.7|8225.1|8210.1|8224.3|8209.3|19
1689238800000|2023-07-13 09:00:00|8224.8|8209.8|8224.7|8209.7|8225|8210|8224.6|8209.6|12
1689239100000|2023-07-13 09:05:00|8224.8|8209.8|8223.9|8208.9|8225.1|8210.1|8223.7|8208.7|25
1689239400000|2023-07-13 09:10:00|8223.8|8208.8|8224.2|8209.2|8224.2|8209.2|8223.2|8208.2|32
1689239700000|2023-07-13 09:15:00|8224.3|8209.3|8223.3|8208.3|8224.7|8209.7|8223.2|8208.2|31
1689240000000|2023-07-13 09:20:00|8223.1|8208.1|8223.1|8208.1|8223.1|8208.1|8222.7|8207.7|33
1689240300000|2023-07-13 09:25:00|8223.4|8208.4|8224.2|8209.2|8224.4|8209.4|8223.3|8208.3|29
1689240600000|2023-07-13 09:30:00|8224.3|8209.3|8225.7|8210.7|8227|8212|8224.3|8209.3|63
1689240900000|2023-07-13 09:35:00|8225.8|8210.8|8225.4|8210.4|8226.2|8211.2|8224.7|8209.7|53
1689241200000|2023-07-13 09:40:00|8225.5|8210.5|8223.4|8208.4|8225.6|8210.6|8223.3|8208.3|40
1689241500000|2023-07-13 09:45:00|8223.5|8208.5|8223.3|8208.3|8224.1|8209.1|8223.3|8208.3|41
1689241800000|2023-07-13 09:50:00|8223.8|8208.8|8223.9|8208.9|8224.8|8209.8|8223.6|8208.6|42
1689242100000|2023-07-13 09:55:00|8223.8|8208.8|8224.3|8209.3|8224.6|8209.6|8223.7|8208.7|66
1689242400000|2023-07-13 10:00:00|8224.1|8209.1|8224.5|8209.5|8224.5|8209.5|8223.6|8208.6|40
1689242700000|2023-07-13 10:05:00|8224.4|8209.4|8225.6|8210.6|8225.6|8210.6|8224.4|8209.4|21
1689243000000|2023-07-13 10:10:00|8226.1|8211.1|8226|8211|8226.3|8211.3|8225.8|8210.8|19
1689243300000|2023-07-13 10:15:00|8225.9|8210.9|8224.9|8209.9|8225.9|8210.9|8224.5|8209.5|24
1689243600000|2023-07-13 10:20:00|8225|8210|8224.5|8209.5|8225.5|8210.5|8224.4|8209.4|19
1689243900000|2023-07-13 10:25:00|8224.4|8209.4|8224.7|8209.7|8229.3|8210|8224.3|8204.3|21
1689244200000|2023-07-13 10:30:00|8224.8|8209.8|8225|8210|8225.1|8210.1|8224.6|8209.6|23
1689244500000|2023-07-13 10:35:00|8225.3|8210.3|8225.5|8210.5|8225.5|8210.5|8224.9|8209.9|18
1689244800000|2023-07-13 10:40:00|8225.3|8210.3|8225.5|8210.5|8225.6|8210.6|8224.6|8209.6|25
1689245100000|2023-07-13 10:45:00|8225.4|8210.4|8228|8213|8228.3|8213.3|8225.4|8210.4|56
1689245400000|2023-07-13 10:50:00|8228.1|8213.1|8225.9|8210.9|8228.1|8213.1|8225.9|8210.9|25
1689245700000|2023-07-13 10:55:00|8225.8|8210.8|8225.6|8210.6|8226|8211|8225.6|8210.6|16
1689246000000|2023-07-13 11:00:00|8225.7|8210.7|8224.3|8209.3|8225.8|8210.8|8224.3|8209.3|62
1689246300000|2023-07-13 11:05:00|8224.4|8209.4|8224.5|8209.5|8224.9|8209.9|8224.3|8209.3|22
1689246600000|2023-07-13 11:10:00|8224.6|8209.6|8224.5|8209.5|8225|8210|8224.3|8209.3|36
1689246900000|2023-07-13 11:15:00|8224.3|8209.3|8224.7|8209.7|8225|8210|8224.3|8209.3|67
1689247200000|2023-07-13 11:20:00|8224.6|8209.6|8225.2|8210.2|8225.3|8210.3|8224.6|8209.6|20
1689247500000|2023-07-13 11:25:00|8225.3|8210.3|8226.1|8211.1|8226.1|8211.1|8225.3|8210.3|12
1689247800000|2023-07-13 11:30:00|8226.2|8211.2|8226.2|8211.2|8226.4|8211.4|8226.1|8211.1|16
1689248100000|2023-07-13 11:35:00|8226.1|8211.1|8226.1|8211.1|8226.1|8211.1|8225.7|8210.7|11
1689248400000|2023-07-13 11:40:00|8226.2|8211.2|8225.8|8210.8|8226.2|8211.2|8225.4|8210.4|8
1689248700000|2023-07-13 11:45:00|8225.7|8210.7|8227.2|8212.2|8231.5|8212.2|8225.6|8206.5|28
1689249000000|2023-07-13 11:50:00|8227.3|8212.3|8225.7|8210.7|8232|8212.3|8225.6|8206.3|29
1689249300000|2023-07-13 11:55:00|8225.6|8210.6|8226.4|8211.4|8226.4|8211.4|8225.1|8210.1|31
1689249600000|2023-07-13 12:00:00|8226.5|8211.5|8225.8|8210.8|8226.5|8211.5|8225.8|8210.8|18
1689249900000|2023-07-13 12:05:00|8225.6|8210.6|8229.9|8204.9|8230.5|8210.7|8225|8204.9|146
1689250200000|2023-07-13 12:10:00|8225|8210|8226.7|8211.7|8226.9|8211.9|8224.9|8209.9|32
1689250500000|2023-07-13 12:15:00|8226.9|8211.9|8226.2|8211.2|8226.9|8211.9|8225.4|8210.4|32
1689250800000|2023-07-13 12:20:00|8226.1|8211.1|8226.1|8211.1|8226.3|8211.3|8226.1|8211.1|9
1689251100000|2023-07-13 12:25:00|8226|8211|8231.4|8206.4|8233.6|8211.3|8226|8206.2|34
1689251400000|2023-07-13 12:30:00|8231.5|8206.5|8232.9|8207.9|8233.8|8208.8|8230.3|8205.3|93
1689251700000|2023-07-13 12:35:00|8233|8208|8232.7|8207.7|8233.4|8208.4|8232.4|8207.4|34
1689252000000|2023-07-13 12:40:00|8232.8|8207.8|8226.7|8211.7|8233.3|8211.9|8226.5|8207.1|34
1689252300000|2023-07-13 12:45:00|8226.8|8211.8|8226.8|8211.8|8226.9|8211.9|8225.7|8210.7|25
1689252600000|2023-07-13 12:50:00|8226.9|8211.9|8228.2|8213.2|8228.5|8213.5|8226.5|8211.5|47
1689252900000|2023-07-13 12:55:00|8228.1|8213.1|8232|8207|8232.1|8213.2|8226.9|8206.9|30
1689253200000|2023-07-13 13:00:00|8231.9|8206.9|8226.5|8211.5|8231.9|8211.5|8225.9|8206.1|42
1689253500000|2023-07-13 13:05:00|8226.6|8211.6|8231.5|8206.5|8231.8|8211.6|8226.6|8206.1|41
1689253800000|2023-07-13 13:10:00|8226.6|8211.6|8226.7|8211.7|8231.2|8211.7|8225.8|8205.8|69
1689254100000|2023-07-13 13:15:00|8231.6|8206.6|8226.3|8211.3|8231.9|8211.9|8226.3|8205.7|35
1689254400000|2023-07-13 13:20:00|8231.2|8206.2|8226.6|8211.6|8231.4|8211.8|8226.1|8206.1|46
1689254700000|2023-07-13 13:25:00|8226.5|8211.5|8227.1|8212.1|8231.2|8212.2|8225.8|8206.2|37
1689255000000|2023-07-13 13:30:00|8227.2|8212.2|8226.7|8211.7|8227.2|8212.2|8225.4|8210.4|22
1689255300000|2023-07-13 13:35:00|8226.8|8211.8|8230.6|8205.6|8230.6|8211.9|8225.7|8205.5|22
1689255600000|2023-07-13 13:40:00|8230.3|8205.3|8225.6|8210.6|8230.3|8210.8|8224.8|8204.7|18
1689255900000|2023-07-13 13:45:00|8225.7|8210.7|8225.5|8210.5|8225.9|8210.9|8225.5|8210.5|10
1689256200000|2023-07-13 13:50:00|8225.4|8210.4|8225.5|8210.5|8226.7|8211.7|8225.4|8210.4|24
1689256500000|2023-07-13 13:55:00|8225.4|8210.4|8225.6|8210.6|8225.7|8210.7|8225.1|8210.1|25
1689256800000|2023-07-13 14:00:00|8225.5|8210.5|8225.8|8210.8|8231.6|8212|8225.5|8206.5|34
1689257100000|2023-07-13 14:05:00|8225.9|8210.9|8225.2|8210.2|8225.9|8210.9|8225.2|8210.2|16
1689257400000|2023-07-13 14:10:00|8225.1|8210.1|8224.9|8209.9|8225.2|8210.2|8224.5|8209.5|28
1689257700000|2023-07-13 14:15:00|8224.8|8209.8|8224.6|8209.6|8224.9|8209.9|8223.9|8208.9|30
1689258000000|2023-07-13 14:20:00|8224.8|8209.8|8224.4|8209.4|8225.2|8210.2|8224.2|8209.2|35
1689258300000|2023-07-13 14:25:00|8224.5|8209.5|8223.5|8208.5|8229.5|8209.5|8221.6|8199.5|200
1689258600000|2023-07-13 14:30:00|8223.4|8208.4|8223.1|8208.1|8223.5|8208.5|8222.9|8207.9|21
1689258900000|2023-07-13 14:35:00|8223|8208|8220.5|8205.5|8223|8208|8220.5|8205.5|47
1689259200000|2023-07-13 14:40:00|8220.3|8205.3|8219.2|8204.2|8220.5|8205.5|8219.2|8204.2|20
1689259500000|2023-07-13 14:45:00|8219.1|8204.1|8219.5|8204.5|8224.9|8206.1|8219.1|8199.8|47
1689259800000|2023-07-13 14:50:00|8219.4|8204.4|8217.7|8202.7|8219.4|8204.4|8217.4|8202.4|27
1689260100000|2023-07-13 14:55:00|8217.8|8202.8|8218.5|8203.5|8219.2|8204.2|8217.8|8202.8|22
1689260400000|2023-07-13 15:00:00|8218.6|8203.6|8219.4|8204.4|8219.6|8204.6|8218.6|8203.6|21
1689260700000|2023-07-13 15:05:00|8220.1|8205.1|8220.4|8205.4|8220.5|8205.5|8220|8205|31
1689261000000|2023-07-13 15:10:00|8220.5|8205.5|8221.8|8206.8|8222.2|8207.2|8220.5|8205.5|26
1689261300000|2023-07-13 15:15:00|8221.7|8206.7|8220|8205|8221.7|8206.7|8219.8|8204.8|29
1689261600000|2023-07-13 15:20:00|8220.3|8205.3|8219.9|8204.9|8220.3|8205.3|8219.9|8204.9|6
1689261900000|2023-07-13 15:25:00|8219.7|8204.7|8219.9|8204.9|8224.8|8205.2|8219.7|8199.8|34
1689262200000|2023-07-13 15:30:00|8220|8205|8220.4|8205.4|8225.8|8206.1|8220|8200.5|33
1689262500000|2023-07-13 15:35:00|8220.3|8205.3|8221.1|8206.1|8221.1|8206.1|8220.2|8205.2|9
1689262800000|2023-07-13 15:40:00|8221.2|8206.2|8221.7|8206.7|8221.7|8206.7|8221.2|8206.2|3
1689263100000|2023-07-13 15:45:00|8221.6|8206.6|8221.5|8206.5|8221.6|8206.6|8221.3|8206.3|10
1689263400000|2023-07-13 15:50:00|8221.6|8206.6|8222.2|8207.2|8227.5|8207.8|8221.6|8202.5|13
1689263700000|2023-07-13 15:55:00|8222.3|8207.3|8222.3|8207.3|8228.7|8210|8222.3|8203.4|47
1689264000000|2023-07-13 16:00:00|8222.5|8207.5|8223|8208|8223.4|8208.4|8222.5|8207.5|11
1689264300000|2023-07-13 16:05:00|8222.9|8207.9|8222|8207|8222.9|8207.9|8221.7|8206.7|17
1689264600000|2023-07-13 16:10:00|8222.2|8207.2|8221.8|8206.8|8222.5|8207.5|8221.8|8206.8|11
1689264900000|2023-07-13 16:15:00|8221.7|8206.7|8221|8206|8221.9|8206.9|8220.5|8205.5|26
1689265200000|2023-07-13 16:20:00|8221.2|8206.2|8220.7|8205.7|8221.5|8206.5|8220.6|8205.6|30
1689265500000|2023-07-13 16:25:00|8220.5|8205.5|8220.3|8205.3|8220.5|8205.5|8219.3|8204.3|25
1689265800000|2023-07-13 16:30:00|8220.2|8205.2|8218.7|8203.7|8220.2|8205.2|8218.7|8203.7|26
1689266100000|2023-07-13 16:35:00|8223.6|8198.6|8223.3|8198.3|8223.6|8198.6|8223|8198|29
1689266400000|2023-07-13 16:40:00|8223.2|8198.2|8219.4|8204.4|8224.8|8204.4|8219.4|8198.2|17
1689266700000|2023-07-13 16:45:00|8219.5|8204.5|8219.7|8204.7|8219.7|8204.7|8219.2|8204.2|17
1689267000000|2023-07-13 16:50:00|8219.9|8204.9|8219.9|8204.9|8220.1|8205.1|8219.9|8204.9|12
1689267300000|2023-07-13 16:55:00|8220|8205|8219.8|8204.8|8220.1|8205.1|8219.8|8204.8|10
1689267600000|2023-07-13 17:00:00|8219.9|8204.9|8220.2|8205.2|8220.2|8205.2|8219.9|8204.9|6
1689267900000|2023-07-13 17:05:00|8220.1|8205.1|8219.9|8204.9|8220.1|8205.1|8219.7|8204.7|6
1689268200000|2023-07-13 17:10:00|8220|8205|8220|8205|8220|8205|8219.9|8204.9|3
1689268500000|2023-07-13 17:15:00|8219.9|8204.9|8220.1|8205.1|8220.1|8205.1|8219.9|8204.9|11
1689268800000|2023-07-13 17:20:00|8220|8205|8220.2|8205.2|8220.2|8205.2|8220|8205|3
1689269100000|2023-07-13 17:25:00|8220.3|8205.3|8220.8|8205.8|8220.8|8205.8|8220.3|8205.3|6
1689269400000|2023-07-13 17:30:00|8220.5|8205.5|8221|8206|8221|8206|8220.5|8205.5|10
1689269700000|2023-07-13 17:35:00|8220.8|8205.8|8219.5|8204.5|8220.8|8205.8|8219.5|8204.5|11
1689270000000|2023-07-13 17:40:00|8219.4|8204.4|8219.4|8204.4|8219.4|8204.4|8219.3|8204.3|5
1689270300000|2023-07-13 17:45:00|8219.3|8204.3|8218.7|8203.7|8219.3|8204.3|8218.7|8203.7|14
1689270600000|2023-07-13 17:50:00|8218.8|8203.8|8218.4|8203.4|8218.8|8203.8|8218.1|8203.1|11
1689270900000|2023-07-13 17:55:00|8218.5|8203.5|8218.2|8203.2|8218.9|8203.9|8218.2|8203.2|11
1689271200000|2023-07-13 18:00:00|8218.3|8203.3|8218.3|8203.3|8218.3|8203.3|8218.3|8203.3|1
1689271500000|2023-07-13 18:05:00|8218.2|8203.2|8217.8|8202.8|8218.2|8203.2|8217.6|8202.6|8
1689271800000|2023-07-13 18:10:00|8217.7|8202.7|8217.7|8202.7|8217.8|8202.8|8217.7|8202.7|5
1689272100000|2023-07-13 18:15:00|8217.6|8202.6|8217.6|8202.6|8217.6|8202.6|8217.6|8202.6|1
1689272400000|2023-07-13 18:20:00|8217.7|8202.7|8217.7|8202.7|8217.8|8202.8|8217.7|8202.7|7
1689272700000|2023-07-13 18:25:00|8217.8|8202.8|8218.7|8203.7|8219|8204|8217.8|8202.8|12
1689273000000|2023-07-13 18:30:00|8218.6|8203.6|8219.4|8204.4|8219.4|8204.4|8218.5|8203.5|11
1689273300000|2023-07-13 18:35:00|8219.3|8204.3|8218.6|8203.6|8219.3|8204.3|8218.6|8203.6|8
1689273600000|2023-07-13 18:40:00|8218.5|8203.5|8218|8203|8218.6|8203.6|8217.9|8202.9|13
1689273900000|2023-07-13 18:45:00|8218.1|8203.1|8218.1|8203.1|8218.2|8203.2|8218|8203|17
1689274500000|2023-07-13 18:55:00|8218|8203|8218.1|8203.1|8218.1|8203.1|8218|8203|2
1689274800000|2023-07-13 19:00:00|8218.2|8203.2|8218.1|8203.1|8218.3|8203.3|8218|8203|16
1689275100000|2023-07-13 19:05:00|8218|8203|8218|8203|8218.2|8203.2|8218|8203|27
1689275400000|2023-07-13 19:10:00|8217.7|8202.7|8217.6|8202.6|8217.7|8202.7|8217.5|8202.5|8
1689275700000|2023-07-13 19:15:00|8217.7|8202.7|8217.6|8202.6|8217.7|8202.7|8217.6|8202.6|4
1689276000000|2023-07-13 19:20:00|8217.5|8202.5|8216.9|8201.9|8217.5|8202.5|8216.9|8201.9|24
1689276300000|2023-07-13 19:25:00|8217|8202|8216.3|8201.3|8221.8|8202|8216.3|8196.4|10
1689276600000|2023-07-13 19:30:00|8216.4|8201.4|8216.6|8201.6|8216.6|8201.6|8216.4|8201.4|3
1689276900000|2023-07-13 19:35:00|8216.7|8201.7|8216.6|8201.6|8216.7|8201.7|8216.6|8201.6|2
1689277200000|2023-07-13 19:40:00|8216.7|8201.7|8216.7|8201.7|8217.2|8202.2|8216.6|8201.6|16
1689277500000|2023-07-13 19:45:00|8216.8|8201.8|8221.7|8196.7|8221.8|8201.8|8216.8|8196.6|8
1689277800000|2023-07-13 19:50:00|8216.8|8201.8|8216.9|8201.9|8221.8|8201.9|8216.8|8196.8|4
1689292800000|2023-07-14 00:00:00|8224.3|8199.3|8224.3|8199.3|8224.3|8199.3|8224.3|8199.3|1
1689296400000|2023-07-14 01:00:00|8224.2|8199.2|8223.9|8198.9|8224.2|8199.2|8223.1|8198.1|10
1689296700000|2023-07-14 01:05:00|8223.7|8198.7|8223.6|8198.6|8223.7|8198.7|8223.3|8198.3|15
1689297000000|2023-07-14 01:10:00|8223.7|8198.7|8224.1|8199.1|8224.4|8199.4|8223.6|8198.6|42
1689297300000|2023-07-14 01:15:00|8224|8199|8226|8201|8226.8|8201.8|8223.7|8198.7|136
1689297600000|2023-07-14 01:20:00|8226.1|8201.1|8226.3|8201.3|8226.4|8201.4|8225.9|8200.9|112
1689297900000|2023-07-14 01:25:00|8226.1|8201.1|8221.5|8196.5|8226.3|8201.3|8221.4|8196.4|116
1689298200000|2023-07-14 01:30:00|8221.6|8196.6|8222.4|8197.4|8223.3|8198.3|8221.4|8196.4|48
1689298500000|2023-07-14 01:35:00|8222.7|8197.7|8222.1|8197.1|8223.7|8198.7|8221.5|8196.5|66
1689298800000|2023-07-14 01:40:00|8222.2|8197.2|8220.8|8195.8|8222.5|8197.5|8220|8195|31
1689299100000|2023-07-14 01:45:00|8220.7|8195.7|8221.6|8196.6|8221.6|8196.6|8220.3|8195.3|21
1689299400000|2023-07-14 01:50:00|8221.7|8196.7|8222.2|8197.2|8224.1|8199.1|8221.1|8196.1|45
1689299700000|2023-07-14 01:55:00|8222.1|8197.1|8223.6|8198.6|8223.9|8198.9|8222|8197|36
1689300000000|2023-07-14 02:00:00|8223.7|8198.7|8223.7|8198.7|8224.1|8199.1|8223.4|8198.4|17
1689300300000|2023-07-14 02:05:00|8223.8|8198.8|8224.3|8199.3|8224.3|8199.3|8223.8|8198.8|5
1689300600000|2023-07-14 02:10:00|8224.2|8199.2|8224.1|8199.1|8224.2|8199.2|8224|8199|4
1689300900000|2023-07-14 02:15:00|8224|8199|8224.1|8199.1|8224.2|8199.2|8223.9|8198.9|8
1689301200000|2023-07-14 02:20:00|8224|8199|8224.6|8199.6|8225.2|8200.2|8224|8199|14
1689301500000|2023-07-14 02:25:00|8224.5|8199.5|8223.9|8198.9|8224.9|8199.9|8223.3|8198.3|89
1689301800000|2023-07-14 02:30:00|8223.8|8198.8|8223.9|8198.9|8223.9|8198.9|8223.8|8198.8|46
1689302100000|2023-07-14 02:35:00|8223.8|8198.8|8224.4|8199.4|8225.2|8200.2|8223.3|8198.3|31
1689302400000|2023-07-14 02:40:00|8224.3|8199.3|8224.5|8199.5|8226.3|8201.3|8223.2|8198.2|64
1689302700000|2023-07-14 02:45:00|8224.4|8199.4|8221|8196|8224.4|8199.4|8220.9|8195.9|36
1689303000000|2023-07-14 02:50:00|8221.1|8196.1|8221.1|8196.1|8221.1|8196.1|8220.7|8195.7|13
1689303300000|2023-07-14 02:55:00|8221|8196|8220.5|8195.5|8221.3|8196.3|8220.3|8195.3|28
1689303600000|2023-07-14 03:00:00|8220.4|8195.4|8220.4|8195.4|8220.6|8195.6|8220.2|8195.2|14
1689303900000|2023-07-14 03:05:00|8220.5|8195.5|8219.1|8194.1|8220.5|8195.5|8219|8194|19
1689304200000|2023-07-14 03:10:00|8219.2|8194.2|8218.9|8193.9|8219.2|8194.2|8218.8|8193.8|7
1689304500000|2023-07-14 03:15:00|8219|8194|8217.7|8192.7|8219|8194|8217.4|8192.4|27
1689304800000|2023-07-14 03:20:00|8217.8|8192.8|8216.6|8191.6|8218.1|8193.1|8216.5|8191.5|46
1689305100000|2023-07-14 03:25:00|8216.5|8191.5|8216.1|8191.1|8217.3|8192.3|8214.8|8189.8|49
1689305400000|2023-07-14 03:30:00|8216.8|8191.8|8217.7|8192.7|8218.3|8193.3|8216.5|8191.5|121
1689305700000|2023-07-14 03:35:00|8217.8|8192.8|8214|8199|8218.5|8199.1|8212|8192.6|72
1689306000000|2023-07-14 03:40:00|8213.9|8198.9|8213.6|8198.6|8214.3|8199.3|8213.5|8198.5|34
1689306300000|2023-07-14 03:45:00|8213.5|8198.5|8212.7|8197.7|8218.1|8198.5|8212.4|8192.5|35
1689306600000|2023-07-14 03:50:00|8212.6|8197.6|8215.6|8200.6|8215.6|8200.6|8212.6|8197.6|68
1689306900000|2023-07-14 03:55:00|8215.7|8200.7|8218.5|8203.5|8222.2|8204.5|8215.7|8196.7|93
1689307200000|2023-07-14 04:00:00|8218.4|8203.4|8220.4|8205.4|8220.4|8205.4|8218.2|8203.2|67
1689307500000|2023-07-14 04:05:00|8220.5|8205.5|8221.5|8206.5|8222|8207|8220.5|8205.5|41
1689307800000|2023-07-14 04:10:00|8221.4|8206.4|8222.1|8207.1|8222.1|8207.1|8221|8206|31
1689308100000|2023-07-14 04:15:00|8222|8207|8222.7|8207.7|8222.7|8207.7|8221.2|8206.2|39
1689308400000|2023-07-14 04:20:00|8222.6|8207.6|8223.2|8208.2|8223.4|8208.4|8222.6|8207.6|23
1689308700000|2023-07-14 04:25:00|8223.3|8208.3|8222.8|8207.8|8224|8209|8222.8|8207.8|34
1689309000000|2023-07-14 04:30:00|8222.9|8207.9|8221|8206|8222.9|8207.9|8220.8|8205.8|25
1689309300000|2023-07-14 04:35:00|8220.9|8205.9|8220.7|8205.7|8221.3|8206.3|8220.3|8205.3|33
1689309600000|2023-07-14 04:40:00|8220.6|8205.6|8220.1|8205.1|8221.8|8206.8|8220.1|8205.1|43
1689309900000|2023-07-14 04:45:00|8220.2|8205.2|8222.3|8207.3|8222.3|8207.3|8220.1|8205.1|51
1689310200000|2023-07-14 04:50:00|8222.1|8207.1|8221.8|8206.8|8222.9|8207.9|8221.7|8206.7|49
1689310500000|2023-07-14 04:55:00|8221.7|8206.7|8222.1|8207.1|8222.1|8207.1|8221.3|8206.3|36
1689310800000|2023-07-14 05:00:00|8222.2|8207.2|8222.3|8207.3|8222.3|8207.3|8221.3|8206.3|66
1689311100000|2023-07-14 05:05:00|8222.2|8207.2|8222|8207|8222.3|8207.3|8221.8|8206.8|23
1689311400000|2023-07-14 05:10:00|8221.8|8206.8|8222.9|8207.9|8223.2|8208.2|8221.3|8206.3|42
1689311700000|2023-07-14 05:15:00|8223|8208|8225.9|8210.9|8230.1|8211|8223|8205|78
1689312000000|2023-07-14 05:20:00|8226|8211|8224.6|8209.6|8226|8211|8223.6|8208.6|60
1689312300000|2023-07-14 05:25:00|8224.7|8209.7|8225.4|8210.4|8225.4|8210.4|8224.6|8209.6|20
1689312600000|2023-07-14 05:30:00|8225.3|8210.3|8225.7|8210.7|8226.2|8211.2|8224.7|8209.7|81
1689312900000|2023-07-14 05:35:00|8225.8|8210.8|8224.3|8209.3|8226.1|8211.1|8224.2|8209.2|52
1689313200000|2023-07-14 05:40:00|8224.4|8209.4|8225|8210|8225.6|8210.6|8224.3|8209.3|37
1689313500000|2023-07-14 05:45:00|8225.1|8210.1|8224.9|8209.9|8225.7|8210.7|8224.7|8209.7|35
1689313800000|2023-07-14 05:50:00|8225|8210|8226.2|8211.2|8226.2|8211.2|8224.8|8209.8|27
1689314100000|2023-07-14 05:55:00|8226.3|8211.3|8223.8|8208.8|8226.8|8211.8|8223.8|8208.8|65
1689314400000|2023-07-14 06:00:00|8223.7|8208.7|8222.8|8207.8|8224.2|8209.2|8221.9|8206.9|66
1689314700000|2023-07-14 06:05:00|8222.9|8207.9|8223.3|8208.3|8224.1|8209.1|8222.9|8207.9|40
1689315000000|2023-07-14 06:10:00|8223.2|8208.2|8223.9|8208.9|8224.2|8209.2|8223.1|8208.1|48
1689315300000|2023-07-14 06:15:00|8224|8209|8224.1|8209.1|8224.9|8209.9|8223.9|8208.9|30
1689315600000|2023-07-14 06:20:00|8224|8209|8226|8211|8226|8211|8224|8209|38
1689315900000|2023-07-14 06:25:00|8225.9|8210.9|8227.1|8212.1|8227.2|8212.2|8225.4|8210.4|52
1689316200000|2023-07-14 06:30:00|8227.2|8212.2|8227.1|8212.1|8228.3|8213.3|8227.1|8212.1|52
1689316500000|2023-07-14 06:35:00|8227|8212|8226.7|8211.7|8227.1|8212.1|8226.2|8211.2|22
1689316800000|2023-07-14 06:40:00|8226.8|8211.8|8226.6|8211.6|8227|8212|8226.3|8211.3|21
1689317100000|2023-07-14 06:45:00|8226.7|8211.7|8226.9|8211.9|8226.9|8211.9|8226.7|8211.7|5
1689317400000|2023-07-14 06:50:00|8226.8|8211.8|8227.7|8212.7|8227.8|8212.8|8226.8|8211.8|58
1689317700000|2023-07-14 06:55:00|8227.8|8212.8|8227.6|8212.6|8228.6|8213.6|8227.6|8212.6|29
1689318000000|2023-07-14 07:00:00|8227.5|8212.5|8227.2|8212.2|8227.5|8212.5|8226.9|8211.9|28
1689318300000|2023-07-14 07:05:00|8227.3|8212.3|8225.7|8210.7|8227.8|8212.8|8225.6|8210.6|45
1689318600000|2023-07-14 07:10:00|8225.6|8210.6|8230.2|8205.2|8231.8|8212.1|8225.5|8205.2|53
1689318900000|2023-07-14 07:15:00|8230.1|8205.1|8226.1|8211.1|8231.5|8211.8|8224.9|8204.8|97
1689319200000|2023-07-14 07:20:00|8226|8211|8226.9|8211.9|8226.9|8211.9|8225.3|8210.3|50
1689319500000|2023-07-14 07:25:00|8227|8212|8227.8|8212.8|8227.8|8212.8|8227|8212|28
1689319800000|2023-07-14 07:30:00|8227.7|8212.7|8227.9|8212.9|8227.9|8212.9|8227.2|8212.2|15
1689320100000|2023-07-14 07:35:00|8228|8213|8228.7|8213.7|8229.1|8214.1|8228|8213|36
1689320400000|2023-07-14 07:40:00|8228.8|8213.8|8229.5|8214.5|8229.6|8214.6|8228.4|8213.4|49
1689320700000|2023-07-14 07:45:00|8229.4|8214.4|8228.9|8213.9|8229.4|8214.4|8228.8|8213.8|33
1689321000000|2023-07-14 07:50:00|8228.8|8213.8|8226.8|8211.8|8228.8|8213.8|8226.6|8211.6|41
1689321300000|2023-07-14 07:55:00|8226.4|8211.4|8226.9|8211.9|8232|8212.4|8226|8207|34
1689321600000|2023-07-14 08:00:00|8227|8212|8225.9|8210.9|8230.6|8212|8225.2|8205.5|52
1689321900000|2023-07-14 08:05:00|8230.7|8205.7|8226.5|8211.5|8230.7|8211.9|8225.8|8205.7|53
1689322200000|2023-07-14 08:10:00|8226.4|8211.4|8226.2|8211.2|8226.6|8211.6|8226.2|8211.2|36
1689322500000|2023-07-14 08:15:00|8226.3|8211.3|8226.6|8211.6|8226.9|8211.9|8226.2|8211.2|22
1689322800000|2023-07-14 08:20:00|8226.7|8211.7|8231.3|8216.3|8237.1|8217.3|8226.7|8211.7|100
1689323100000|2023-07-14 08:25:00|8231.4|8216.4|8230.3|8215.3|8233.6|8218.6|8229.2|8214.2|122
1689323400000|2023-07-14 08:30:00|8230.2|8215.2|8229.6|8214.6|8230.7|8215.7|8229.3|8214.3|61
1689323700000|2023-07-14 08:35:00|8229.7|8214.7|8229.1|8214.1|8230.2|8215.2|8228.9|8213.9|62
1689324000000|2023-07-14 08:40:00|8229.2|8214.2|8229.7|8214.7|8230|8215|8229.1|8214.1|34
1689324300000|2023-07-14 08:45:00|8229.6|8214.6|8228.9|8213.9|8229.7|8214.7|8228.6|8213.6|32
1689324600000|2023-07-14 08:50:00|8229|8214|8228.1|8213.1|8229.4|8214.4|8228|8213|41
1689324900000|2023-07-14 08:55:00|8228.2|8213.2|8229.9|8214.9|8231|8216|8228.2|8213.2|47
1689325200000|2023-07-14 09:00:00|8229.8|8214.8|8228.7|8213.7|8230.2|8215.2|8228.7|8213.7|33
1689325500000|2023-07-14 09:05:00|8228.6|8213.6|8227.9|8212.9|8229.2|8214.2|8227.6|8212.6|43
1689325800000|2023-07-14 09:10:00|8227.8|8212.8|8228.2|8213.2|8233.6|8213.3|8227.4|8207.8|43
1689326100000|2023-07-14 09:15:00|8228.4|8213.4|8227|8212|8233.4|8213.5|8227|8208.1|27
1689326400000|2023-07-14 09:20:00|8227.1|8212.1|8233.7|8208.7|8233.8|8213.4|8227.1|8207.7|47
1689326700000|2023-07-14 09:25:00|8233.6|8208.6|8228.7|8213.7|8233.6|8213.9|8228.2|8208.2|20
1689327000000|2023-07-14 09:30:00|8228.8|8213.8|8230.7|8215.7|8230.8|8215.8|8228.7|8213.7|48
1689327300000|2023-07-14 09:35:00|8230.8|8215.8|8230.9|8215.9|8231.4|8216.4|8230.1|8215.1|49
1689327600000|2023-07-14 09:40:00|8230.8|8215.8|8233|8218|8234.1|8219.1|8230.5|8215.5|106
1689327900000|2023-07-14 09:45:00|8232.9|8217.9|8232.8|8217.8|8233|8218|8232.4|8217.4|38
1689328200000|2023-07-14 09:50:00|8232.7|8217.7|8233.2|8218.2|8233.3|8218.3|8232.2|8217.2|44
1689328500000|2023-07-14 09:55:00|8233.3|8218.3|8233.6|8218.6|8234.7|8219.7|8232.9|8217.9|86
1689328800000|2023-07-14 10:00:00|8233.5|8218.5|8233.1|8218.1|8233.5|8218.5|8232.8|8217.8|72
1689329100000|2023-07-14 10:05:00|8233.2|8218.2|8233.3|8218.3|8233.4|8218.4|8232.9|8217.9|20
1689329400000|2023-07-14 10:10:00|8233.2|8218.2|8233.7|8218.7|8233.7|8218.7|8233|8218|6
1689329700000|2023-07-14 10:15:00|8233.6|8218.6|8232.4|8217.4|8233.6|8218.6|8232.4|8217.4|24
1689330000000|2023-07-14 10:20:00|8232.5|8217.5|8232.6|8217.6|8232.9|8217.9|8232.5|8217.5|8
1689330300000|2023-07-14 10:25:00|8232.5|8217.5|8232.7|8217.7|8232.7|8217.7|8232.2|8217.2|12
1689330600000|2023-07-14 10:30:00|8232.6|8217.6|8232.3|8217.3|8232.9|8217.9|8232.3|8217.3|19
1689330900000|2023-07-14 10:35:00|8232.2|8217.2|8232.3|8217.3|8232.4|8217.4|8232.2|8217.2|6
1689331200000|2023-07-14 10:40:00|8232.4|8217.4|8233.3|8218.3|8233.3|8218.3|8232.4|8217.4|14
1689331500000|2023-07-14 10:45:00|8233.6|8218.6|8234.4|8219.4|8234.4|8219.4|8233.6|8218.6|26
1689331800000|2023-07-14 10:50:00|8234.5|8219.5|8233.6|8218.6|8235.4|8220.4|8233.5|8218.5|33
1689332100000|2023-07-14 10:55:00|8233.4|8218.4|8233.5|8218.5|8233.9|8218.9|8233.3|8218.3|27
1689332400000|2023-07-14 11:00:00|8233.6|8218.6|8234.4|8219.4|8234.4|8219.4|8233.4|8218.4|32
1689332700000|2023-07-14 11:05:00|8234.3|8219.3|8234.3|8219.3|8234.6|8219.6|8234.1|8219.1|16
1689333000000|2023-07-14 11:10:00|8234.2|8219.2|8234|8219|8234.4|8219.4|8234|8219|17
1689333300000|2023-07-14 11:15:00|8233.9|8218.9|8233.3|8218.3|8234.2|8219.2|8233.3|8218.3|21
1689333600000|2023-07-14 11:20:00|8233.4|8218.4|8233.2|8218.2|8233.4|8218.4|8232.5|8217.5|63
1689333900000|2023-07-14 11:25:00|8233|8218|8232.4|8217.4|8233|8218|8232.2|8217.2|21
1689334200000|2023-07-14 11:30:00|8232.5|8217.5|8232.1|8217.1|8232.7|8217.7|8232.1|8217.1|10
1689334500000|2023-07-14 11:35:00|8232.2|8217.2|8238.1|8213.1|8238.9|8217.8|8232.1|8213.1|16
1689334800000|2023-07-14 11:40:00|8238|8213|8233.1|8218.1|8238.1|8218.1|8233|8213|10
1689335100000|2023-07-14 11:45:00|8233|8218|8232.9|8217.9|8233|8218|8232.6|8217.6|7
1689335400000|2023-07-14 11:50:00|8232.8|8217.8|8232.9|8217.9|8233|8218|8232.6|8217.6|8
1689335700000|2023-07-14 11:55:00|8233|8218|8233.2|8218.2|8233.2|8218.2|8233|8218|10
1689336000000|2023-07-14 12:00:00|8233.3|8218.3|8233.2|8218.2|8233.3|8218.3|8232.9|8217.9|13
1689336300000|2023-07-14 12:05:00|8233.3|8218.3|8233.3|8218.3|8233.3|8218.3|8233.3|8218.3|1
1689336600000|2023-07-14 12:10:00|8233.4|8218.4|8233.4|8218.4|8233.4|8218.4|8233.4|8218.4|1
1689336900000|2023-07-14 12:15:00|8233.5|8218.5|8234.5|8219.5|8234.5|8219.5|8233.5|8218.5|20
1689337200000|2023-07-14 12:20:00|8234.4|8219.4|8234.1|8219.1|8234.4|8219.4|8233.5|8218.5|34
1689337500000|2023-07-14 12:25:00|8233.9|8218.9|8233.9|8218.9|8234.1|8219.1|8233.2|8218.2|27
1689337800000|2023-07-14 12:30:00|8234|8219|8234|8219|8234.1|8219.1|8233|8218|75
1689338100000|2023-07-14 12:35:00|8234.1|8219.1|8235.1|8220.1|8235.1|8220.1|8234.1|8219.1|35
1689338400000|2023-07-14 12:40:00|8235.2|8220.2|8235.6|8220.6|8241|8221.4|8235.2|8215.2|38
1689338700000|2023-07-14 12:45:00|8235.5|8220.5|8233.8|8218.8|8235.5|8220.5|8233.7|8218.7|21
1689339000000|2023-07-14 12:50:00|8233.7|8218.7|8233.3|8218.3|8233.7|8218.7|8232.9|8217.9|20
1689339300000|2023-07-14 12:55:00|8233.2|8218.2|8233.2|8218.2|8233.6|8218.6|8232.9|8217.9|13
1689339600000|2023-07-14 13:00:00|8233.4|8218.4|8233.9|8218.9|8234|8219|8233.2|8218.2|18
1689339900000|2023-07-14 13:05:00|8234|8219|8233.1|8218.1|8234.4|8219.4|8233.1|8218.1|37
1689340200000|2023-07-14 13:10:00|8233.6|8218.6|8233.1|8218.1|8233.9|8218.9|8233|8218|10
1689340500000|2023-07-14 13:15:00|8233.2|8218.2|8233.4|8218.4|8233.7|8218.7|8233.1|8218.1|14
1689340800000|2023-07-14 13:20:00|8233.6|8218.6|8233.7|8218.7|8233.9|8218.9|8233.1|8218.1|37
1689341100000|2023-07-14 13:25:00|8233.6|8218.6|8233|8218|8233.6|8218.6|8232.5|8217.5|32
1689341400000|2023-07-14 13:30:00|8232.9|8217.9|8232.4|8217.4|8233.5|8218.5|8232.3|8217.3|17
1689341700000|2023-07-14 13:35:00|8232.3|8217.3|8233.1|8218.1|8237.9|8218.3|8232.3|8212.9|29
1689342000000|2023-07-14 13:40:00|8233|8218|8232.4|8217.4|8233.9|8218.9|8232.1|8217.1|26
1689342300000|2023-07-14 13:45:00|8232.5|8217.5|8233.3|8218.3|8233.3|8218.3|8232.5|8217.5|46
1689342600000|2023-07-14 13:50:00|8233|8218|8231.4|8216.4|8237.8|8218.2|8231.1|8212.3|41
1689342900000|2023-07-14 13:55:00|8231.6|8216.6|8239.9|8214.9|8239.9|8218.3|8231.3|8214.6|47
1689343200000|2023-07-14 14:00:00|8240.1|8215.1|8235.3|8220.3|8241.2|8220.5|8234.4|8215.1|72
1689343500000|2023-07-14 14:05:00|8235.2|8220.2|8233.7|8218.7|8235.2|8220.2|8233.1|8218.1|44
1689343800000|2023-07-14 14:10:00|8233.6|8218.6|8234.3|8219.3|8235.1|8220.1|8233.3|8218.3|47
1689344100000|2023-07-14 14:15:00|8239.2|8214.2|8238.9|8213.9|8240|8215|8238.9|8213.9|58
1689344400000|2023-07-14 14:20:00|8234|8219|8231.8|8216.8|8234.1|8219.1|8231.8|8216.8|56
1689344700000|2023-07-14 14:25:00|8231.7|8216.7|8231.6|8216.6|8231.9|8216.9|8231.1|8216.1|33
1689345000000|2023-07-14 14:30:00|8231.5|8216.5|8231.8|8216.8|8231.9|8216.9|8231.2|8216.2|18
1689345300000|2023-07-14 14:35:00|8231.9|8216.9|8231.8|8216.8|8232.1|8217.1|8231.5|8216.5|17
1689345600000|2023-07-14 14:40:00|8231.7|8216.7|8230.9|8215.9|8231.9|8216.9|8230.9|8215.9|17
1689345900000|2023-07-14 14:45:00|8231|8216|8231.1|8216.1|8231.7|8216.7|8231|8216|19
1689346200000|2023-07-14 14:50:00|8231.2|8216.2|8231.3|8216.3|8235.8|8216.5|8230.6|8210.3|32
1689346500000|2023-07-14 14:55:00|8231.4|8216.4|8230.7|8215.7|8236|8217.2|8230.4|8210.8|70
1689346800000|2023-07-14 15:00:00|8230.6|8215.6|8229.2|8214.2|8234.8|8215.8|8228.7|8209.7|67
1689347100000|2023-07-14 15:05:00|8229|8214|8227.2|8212.2|8232.9|8214.1|8226.6|8206.6|58
1689347400000|2023-07-14 15:10:00|8227.3|8212.3|8226.7|8211.7|8227.3|8212.3|8226.4|8211.4|28
1689347700000|2023-07-14 15:15:00|8226.8|8211.8|8227.5|8212.5|8233.8|8214.1|8226.8|8207.6|46
1689348000000|2023-07-14 15:20:00|8227.6|8212.6|8233.2|8208.2|8233.2|8213.4|8227.5|8208|19
1689348300000|2023-07-14 15:25:00|8233.3|8208.3|8226.9|8211.9|8233.3|8213.1|8226.9|8207.3|34
1689348600000|2023-07-14 15:30:00|8226.8|8211.8|8226.9|8211.9|8227|8212|8226.8|8211.8|12
1689348900000|2023-07-14 15:35:00|8226.8|8211.8|8225|8210|8226.8|8211.8|8224.8|8209.8|29
1689349200000|2023-07-14 15:40:00|8225.1|8210.1|8225.9|8210.9|8230.4|8211|8224.9|8204.6|28
1689349500000|2023-07-14 15:45:00|8226|8211|8226.1|8211.1|8227.3|8212.3|8225.9|8210.9|29
1689349800000|2023-07-14 15:50:00|8226.2|8211.2|8226.1|8211.1|8226.8|8211.8|8226.1|8211.1|11
1689350100000|2023-07-14 15:55:00|8226.2|8211.2|8226.2|8211.2|8230.9|8211.8|8225.9|8205.6|27
1689350400000|2023-07-14 16:00:00|8231.1|8206.1|8225.5|8210.5|8231.2|8210.7|8225.5|8205.5|17
1689350700000|2023-07-14 16:05:00|8225.6|8210.6|8230.7|8205.7|8231|8211.3|8225.5|8205.7|15
1689351000000|2023-07-14 16:10:00|8225.2|8210.2|8230.7|8205.7|8231.7|8210.2|8225|8205.1|36
1689351300000|2023-07-14 16:15:00|8225.7|8210.7|8232.2|8207.2|8232.2|8211.5|8225.7|8205.9|36
1689351600000|2023-07-14 16:20:00|8232|8207|8231.5|8206.5|8232.5|8213.4|8226.3|8206.2|45
1689351900000|2023-07-14 16:25:00|8231.4|8206.4|8234.2|8209.2|8235.1|8213.8|8227.7|8206.1|58
1689352200000|2023-07-14 16:30:00|8235.6|8210.6|8233.7|8208.7|8235.9|8210.9|8233.7|8208.7|61
1689352500000|2023-07-14 16:35:00|8233.4|8208.4|8231.8|8206.8|8233.7|8208.7|8231.6|8206.6|36
1689352800000|2023-07-14 16:40:00|8231.7|8206.7|8230.4|8205.4|8231.8|8206.8|8230.4|8205.4|28
1689353100000|2023-07-14 16:45:00|8230.5|8205.5|8230.6|8205.6|8231.2|8206.2|8230.5|8205.5|46
1689353400000|2023-07-14 16:50:00|8230.7|8205.7|8229.9|8204.9|8230.7|8205.7|8229.8|8204.8|62
1689353700000|2023-07-14 16:55:00|8229.8|8204.8|8230|8205|8230.1|8205.1|8229.7|8204.7|14
1689354000000|2023-07-14 17:00:00|8230.1|8205.1|8230.6|8205.6|8230.8|8205.8|8230.1|8205.1|20
1689354300000|2023-07-14 17:05:00|8230.7|8205.7|8230.8|8205.8|8230.9|8205.9|8230.6|8205.6|12
1689354600000|2023-07-14 17:10:00|8230.9|8205.9|8230.9|8205.9|8231|8210.9|8225.9|8205.8|11
1689354900000|2023-07-14 17:15:00|8231|8206|8232|8207|8232.1|8207.1|8231|8206|13
1689355200000|2023-07-14 17:20:00|8231.9|8206.9|8232|8207|8232.1|8207.1|8231.8|8206.8|30
1689355500000|2023-07-14 17:25:00|8232.1|8207.1|8230.9|8205.9|8232.3|8207.3|8230.8|8205.8|18
1689355800000|2023-07-14 17:30:00|8231|8206|8229.9|8204.9|8231|8206|8229.9|8204.9|11
1689356100000|2023-07-14 17:35:00|8229.8|8204.8|8230.5|8205.5|8230.5|8205.5|8229.8|8204.8|5
1689356400000|2023-07-14 17:40:00|8230.6|8205.6|8230.5|8205.5|8230.6|8205.6|8230.5|8205.5|10
1689356700000|2023-07-14 17:45:00|8230.6|8205.6|8231.2|8206.2|8231.9|8206.9|8230.6|8205.6|20
1689357000000|2023-07-14 17:50:00|8231.3|8206.3|8226.4|8211.4|8231.4|8211.5|8226.3|8206.3|14
1689357300000|2023-07-14 17:55:00|8226.3|8211.3|8226.3|8211.3|8226.3|8211.3|8226.1|8211.1|9
1689357600000|2023-07-14 18:00:00|8231.2|8206.2|8231|8206|8231.2|8206.2|8231|8206|11
1689357900000|2023-07-14 18:05:00|8230.9|8205.9|8230.9|8205.9|8230.9|8205.9|8230.5|8205.5|32
1689358200000|2023-07-14 18:10:00|8231|8206|8230.8|8205.8|8231|8206|8230.7|8205.7|15
1689358500000|2023-07-14 18:15:00|8230.9|8205.9|8232.8|8207.8|8233.1|8208.1|8230.8|8205.8|26
1689358800000|2023-07-14 18:20:00|8232.9|8207.9|8233.2|8208.2|8233.6|8208.6|8232.8|8207.8|26
1689359100000|2023-07-14 18:25:00|8233.3|8208.3|8227.7|8212.7|8233.3|8212.7|8227.7|8207.6|51
1689359400000|2023-07-14 18:30:00|8232.6|8207.6|8232|8207|8232.6|8212.1|8226.7|8206.5|30
1689359700000|2023-07-14 18:35:00|8232.1|8207.1|8232.1|8207.1|8232.5|8207.5|8232|8207|10
1689360000000|2023-07-14 18:40:00|8232|8207|8232.7|8207.7|8232.8|8207.8|8231.9|8206.9|16
1689360300000|2023-07-14 18:45:00|8232.6|8207.6|8232.7|8207.7|8232.7|8207.7|8232.6|8207.6|2
1689360600000|2023-07-14 18:50:00|8232.6|8207.6|8232.7|8207.7|8232.7|8207.7|8232.5|8207.5|76
1689360900000|2023-07-14 18:55:00|8232.6|8207.6|8232.7|8207.7|8232.8|8207.8|8232.6|8207.6|28
1689361200000|2023-07-14 19:00:00|8232.8|8207.8|8233.4|8208.4|8233.7|8208.7|8232.8|8207.8|32
1689361500000|2023-07-14 19:05:00|8233.3|8208.3|8233.3|8208.3|8233.5|8208.5|8233.3|8208.3|25
1689361800000|2023-07-14 19:10:00|8233.4|8208.4|8233.3|8208.3|8233.4|8208.4|8233.1|8208.1|16
1689362100000|2023-07-14 19:15:00|8233.2|8208.2|8233.1|8208.1|8233.3|8208.3|8233.1|8208.1|20
1689362400000|2023-07-14 19:20:00|8233.2|8208.2|8232.6|8207.6|8233.6|8208.6|8232.5|8207.5|29
1689362700000|2023-07-14 19:25:00|8232.5|8207.5|8232.8|8207.8|8233.3|8208.3|8232.5|8207.5|18
1689363000000|2023-07-14 19:30:00|8231.9|8206.9|8232|8207|8232.1|8207.1|8231.3|8206.3|12
1689363300000|2023-07-14 19:35:00|8232.1|8207.1|8232.1|8207.1|8232.1|8207.1|8232|8207|5
1689363900000|2023-07-14 19:45:00|8232|8207|8232.1|8207.1|8232.2|8207.2|8232|8207|6
1689364200000|2023-07-14 19:50:00|8232.2|8207.2|8232.2|8207.2|8232.2|8207.2|8232.2|8207.2|1
1689364500000|2023-07-14 19:55:00|8232.3|8207.3|8232|8207|8232.3|8207.3|8232|8207|9
1689555600000|2023-07-17 01:00:00|8231.6|8206.6|8239.3|8210.3|8239.6|8210.6|8231.6|8206.6|5
1689556200000|2023-07-17 01:10:00|8239.4|8210.4|8238.6|8209.8|8239.4|8210.4|8238.6|8209.7|23
1689556500000|2023-07-17 01:15:00|8238.5|8209.9|8239.3|8210.5|8239.6|8210.8|8238.4|8209.9|56
1689556800000|2023-07-17 01:20:00|8239.4|8210.4|8235.2|8208.8|8239.6|8210.6|8235.2|8207.5|62
1689557100000|2023-07-17 01:25:00|8235.1|8208.9|8235.2|8210.2|8235.5|8210.5|8234.4|8208.9|54
1689557400000|2023-07-17 01:30:00|8235.3|8210.3|8234.5|8209.5|8235.8|8210.8|8234.4|8209.4|54
1689557700000|2023-07-17 01:35:00|8234.8|8209.8|8233.5|8208.5|8235.6|8210.6|8232|8207|134
1689558000000|2023-07-17 01:40:00|8233.6|8208.6|8234.4|8209.4|8234.6|8209.6|8233.5|8208.5|47
1689558300000|2023-07-17 01:45:00|8234.5|8209.5|8234.5|8209.5|8242.5|8217.5|8226.5|8201.5|30
1689558600000|2023-07-17 01:50:00|8234.2|8209.2|8234.5|8209.5|8235.3|8210.3|8233.8|8208.8|26
1689558900000|2023-07-17 01:55:00|8234.4|8209.4|8233.5|8208.5|8234.7|8209.7|8230.7|8205.7|19
1689559200000|2023-07-17 02:00:00|8233.6|8208.6|8236|8211|8237.9|8212.9|8233.6|8208.6|76
1689559500000|2023-07-17 02:05:00|8235|8210|8233.7|8208.7|8235.6|8210.6|8233.4|8208.4|78
1689559800000|2023-07-17 02:10:00|8233.8|8208.8|8234.5|8209.5|8234.5|8209.5|8233.6|8208.6|20
1689560100000|2023-07-17 02:15:00|8234.3|8209.3|8235|8210|8235.1|8210.1|8234.1|8209.1|18
1689560400000|2023-07-17 02:20:00|8235.1|8210.1|8235.2|8210.2|8235.3|8210.3|8234.9|8209.9|17
1689560700000|2023-07-17 02:25:00|8235.1|8210.1|8234.9|8209.9|8235.2|8210.2|8234.9|8209.9|21
1689561000000|2023-07-17 02:30:00|8235|8210|8235|8210|8235.6|8210.6|8234.8|8209.8|22
1689561300000|2023-07-17 02:35:00|8234.9|8209.9|8234.6|8209.6|8235|8210|8234.4|8209.4|21
1689561600000|2023-07-17 02:40:00|8234.7|8209.7|8234.6|8209.6|8234.8|8209.8|8234.5|8209.5|15
1689561900000|2023-07-17 02:45:00|8234.7|8209.7|8234.5|8209.5|8234.7|8209.7|8234.5|8209.5|10
1689562200000|2023-07-17 02:50:00|8234.4|8209.4|8234.4|8209.4|8234.7|8209.7|8233.4|8208.4|26
1689562500000|2023-07-17 02:55:00|8234.2|8209.2|8234.3|8209.3|8234.4|8209.4|8233.5|8208.5|66
1689562800000|2023-07-17 03:00:00|8234.2|8209.2|8234.7|8209.7|8234.8|8209.8|8234|8209|46
1689563100000|2023-07-17 03:05:00|8234.5|8209.5|8232.9|8207.9|8235.3|8210.3|8232.9|8207.9|53
1689563400000|2023-07-17 03:10:00|8232.8|8207.8|8235.3|8210.3|8235.5|8210.5|8232.7|8207.7|81
1689563700000|2023-07-17 03:15:00|8235.4|8210.4|8235.7|8210.7|8235.7|8210.7|8235.1|8210.1|45
1689564000000|2023-07-17 03:20:00|8235.8|8210.8|8236.7|8211.7|8236.9|8211.9|8235.8|8210.8|22
1689564300000|2023-07-17 03:25:00|8236.8|8211.8|8236.1|8211.1|8237.1|8212.1|8236|8211|25
1689564600000|2023-07-17 03:30:00|8235.9|8210.9|8236.8|8211.8|8236.9|8217.2|8231.6|8210.9|69
1689564900000|2023-07-17 03:35:00|8236.9|8211.9|8229.2|8214.2|8237.4|8216.4|8229.2|8209.9|53
1689565200000|2023-07-17 03:40:00|8229.3|8214.3|8232.3|8217.3|8232.9|8217.9|8229.2|8214.2|78
1689565500000|2023-07-17 03:45:00|8232.4|8217.4|8232.9|8217.9|8233.1|8218.1|8231.7|8216.7|62
1689565800000|2023-07-17 03:50:00|8232.8|8217.8|8234.4|8219.4|8235.5|8220.5|8232.6|8217.6|74
1689566100000|2023-07-17 03:55:00|8234.3|8219.3|8234.6|8219.6|8235.1|8220.1|8234|8219|46
1689566400000|2023-07-17 04:00:00|8234.7|8219.7|8234.7|8219.7|8235|8220|8234.7|8219.7|17
1689566700000|2023-07-17 04:05:00|8234.6|8219.6|8239.9|8214.9|8240|8219.7|8234.1|8214.4|51
1689567000000|2023-07-17 04:10:00|8239.8|8214.8|8241.1|8216.1|8242.3|8217.3|8239.6|8214.6|81
1689567300000|2023-07-17 04:15:00|8241|8216|8236.4|8221.4|8242|8222|8236.4|8215.8|44
1689567600000|2023-07-17 04:20:00|8236.3|8221.3|8240.7|8215.7|8241.3|8221.3|8235.5|8215.1|63
1689567900000|2023-07-17 04:25:00|8240.8|8215.8|8239.9|8214.9|8241|8220.4|8235.4|8214.6|45
1689568200000|2023-07-17 04:30:00|8240|8215|8239.3|8214.3|8240|8219.8|8234.3|8213.8|31
1689568500000|2023-07-17 04:35:00|8239.4|8214.4|8234.4|8219.4|8239.5|8219.5|8234.2|8214.1|17
1689568800000|2023-07-17 04:40:00|8239.3|8214.3|8234.5|8219.5|8239.5|8219.7|8234.4|8214.3|19
1689569100000|2023-07-17 04:45:00|8234.6|8219.6|8233.8|8218.8|8238.6|8219.6|8232.5|8213|53
1689569400000|2023-07-17 04:50:00|8233.7|8218.7|8232.6|8217.6|8233.8|8218.8|8232.4|8217.4|40
1689569700000|2023-07-17 04:55:00|8232.7|8217.7|8232.2|8217.2|8232.7|8217.7|8231.7|8216.7|25
1689570000000|2023-07-17 05:00:00|8232.1|8217.1|8232.1|8217.1|8232.2|8217.2|8231.7|8216.7|27
1689570300000|2023-07-17 05:05:00|8232|8217|8232.7|8217.7|8233|8218|8231.7|8216.7|28
1689570600000|2023-07-17 05:10:00|8232.6|8217.6|8232.6|8217.6|8232.7|8217.7|8232.3|8217.3|14
1689570900000|2023-07-17 05:15:00|8232.7|8217.7|8232.6|8217.6|8232.7|8217.7|8232.6|8217.6|2
1689571200000|2023-07-17 05:20:00|8232.3|8217.3|8232.2|8217.2|8232.6|8217.6|8232|8217|17
1689571500000|2023-07-17 05:25:00|8232.3|8217.3|8232.2|8217.2|8232.5|8217.5|8232.2|8217.2|6
1689571800000|2023-07-17 05:30:00|8232.1|8217.1|8231.8|8216.8|8232.1|8217.1|8231.7|8216.7|16
1689572100000|2023-07-17 05:35:00|8231.9|8216.9|8232.2|8217.2|8232.3|8217.3|8231.9|8216.9|11
1689572400000|2023-07-17 05:40:00|8232.3|8217.3|8233.9|8218.9|8233.9|8218.9|8232.2|8217.2|23
1689572700000|2023-07-17 05:45:00|8233.8|8218.8|8234.1|8219.1|8234.1|8219.1|8233.2|8218.2|17
1689573000000|2023-07-17 05:50:00|8234|8219|8234|8219|8234.1|8219.1|8233|8218|46
1689573300000|2023-07-17 05:55:00|8233.9|8218.9|8234.5|8219.5|8234.8|8219.8|8233.6|8218.6|78
1689573600000|2023-07-17 06:00:00|8234.6|8219.6|8233.5|8218.5|8235.2|8220.2|8233|8218|53
1689573900000|2023-07-17 06:05:00|8233.7|8218.7|8232.7|8217.7|8233.7|8218.7|8232.6|8217.6|18
1689574200000|2023-07-17 06:10:00|8232.6|8217.6|8232.5|8217.5|8232.6|8217.6|8232.4|8217.4|10
1689574500000|2023-07-17 06:15:00|8232.6|8217.6|8233.3|8218.3|8233.3|8218.3|8232.5|8217.5|25
1689574800000|2023-07-17 06:20:00|8233.5|8218.5|8233.1|8218.1|8238.4|8218.5|8232.8|8213.3|35
1689575100000|2023-07-17 06:25:00|8233|8218|8232.3|8217.3|8233.1|8218.1|8231.9|8216.9|29
1689575400000|2023-07-17 06:30:00|8232.2|8217.2|8232.8|8217.8|8232.8|8217.8|8232.2|8217.2|25
1689575700000|2023-07-17 06:35:00|8232.7|8217.7|8232.4|8217.4|8232.7|8217.7|8232.3|8217.3|18
1689576000000|2023-07-17 06:40:00|8232.3|8217.3|8231|8216|8232.3|8217.3|8231|8216|43
1689576300000|2023-07-17 06:45:00|8230.9|8215.9|8230.1|8215.1|8231.3|8216.3|8230.1|8215.1|37
1689576600000|2023-07-17 06:50:00|8230.2|8215.2|8230.3|8215.3|8231.1|8216.1|8230|8215|40
1689576900000|2023-07-17 06:55:00|8230.2|8215.2|8230.8|8215.8|8230.8|8215.8|8229.6|8214.6|26
1689577200000|2023-07-17 07:00:00|8230.9|8215.9|8232.7|8217.7|8232.8|8217.8|8230.9|8215.9|41
1689577500000|2023-07-17 07:05:00|8232.6|8217.6|8230.8|8215.8|8232.7|8217.7|8230.8|8215.8|46
1689577800000|2023-07-17 07:10:00|8230.9|8215.9|8230.1|8215.1|8231.2|8216.2|8229.7|8214.7|42
1689578100000|2023-07-17 07:15:00|8230.2|8215.2|8229.4|8214.4|8230.4|8215.4|8229.2|8214.2|42
1689578400000|2023-07-17 07:20:00|8229.6|8214.6|8229.3|8214.3|8229.7|8214.7|8229.1|8214.1|15
1689578700000|2023-07-17 07:25:00|8229.2|8214.2|8227.9|8212.9|8229.5|8214.5|8227.9|8212.9|30
1689579000000|2023-07-17 07:30:00|8228|8213|8228.3|8213.3|8228.6|8213.6|8227.8|8212.8|16
1689579300000|2023-07-17 07:35:00|8228.6|8213.6|8228.9|8213.9|8229.2|8214.2|8228.2|8213.2|29
1689579600000|2023-07-17 07:40:00|8229|8214|8230|8215|8230.5|8215.5|8229|8214|45
1689579900000|2023-07-17 07:45:00|8229.9|8214.9|8228.9|8213.9|8230.1|8215.1|8228.7|8213.7|32
1689580200000|2023-07-17 07:50:00|8229|8214|8227.9|8212.9|8229.2|8214.2|8227.9|8212.9|51
1689580500000|2023-07-17 07:55:00|8228|8213|8224.4|8209.4|8228|8213|8223.5|8208.5|93
1689580800000|2023-07-17 08:00:00|8224.5|8209.5|8225.5|8210.5|8226.3|8211.3|8223.8|8208.8|82
1689581100000|2023-07-17 08:05:00|8225.6|8210.6|8226.2|8211.2|8232.1|8212.8|8225.6|8206.5|78
1689581400000|2023-07-17 08:10:00|8226.3|8211.3|8225.8|8210.8|8226.8|8211.8|8225.8|8210.8|42
1689581700000|2023-07-17 08:15:00|8225.5|8210.5|8223.8|8208.8|8225.5|8210.5|8223.2|8208.2|71
1689582000000|2023-07-17 08:20:00|8223.9|8208.9|8224|8209|8225.1|8210.1|8223.9|8208.9|49
1689582300000|2023-07-17 08:25:00|8223.9|8208.9|8223.1|8208.1|8224.9|8209.9|8223|8208|43
1689582600000|2023-07-17 08:30:00|8223.2|8208.2|8222.5|8207.5|8223.6|8208.6|8222.5|8207.5|24
1689582900000|2023-07-17 08:35:00|8222.3|8207.3|8221.8|8206.8|8222.3|8207.3|8220.1|8205.1|73
1689583200000|2023-07-17 08:40:00|8221.9|8206.9|8223.8|8208.8|8224|8209|8221.9|8206.9|93
1689583500000|2023-07-17 08:45:00|8223.9|8208.9|8223|8208|8224.3|8209.3|8222.8|8207.8|51
1689583800000|2023-07-17 08:50:00|8222.9|8207.9|8222.9|8207.9|8222.9|8207.9|8221.6|8206.6|22
1689584100000|2023-07-17 08:55:00|8222.8|8207.8|8223.1|8208.1|8224.1|8209.1|8222.8|8207.8|44
1689584400000|2023-07-17 09:00:00|8223|8208|8220.8|8205.8|8226.4|8208|8220.8|8201.3|66
1689584700000|2023-07-17 09:05:00|8220.7|8205.7|8220.8|8205.8|8225.4|8206.1|8219.9|8199.8|61
1689585000000|2023-07-17 09:10:00|8220.7|8205.7|8222.8|8207.8|8223.1|8208.1|8220.6|8205.6|36
1689585300000|2023-07-17 09:15:00|8222.7|8207.7|8223.2|8208.2|8223.2|8208.2|8222.5|8207.5|26
1689585600000|2023-07-17 09:20:00|8223.1|8208.1|8224.1|8209.1|8224.7|8209.7|8222.9|8207.9|37
1689585900000|2023-07-17 09:25:00|8224|8209|8225|8210|8225.1|8210.1|8223.5|8208.5|46
1689586200000|2023-07-17 09:30:00|8224.9|8209.9|8223.6|8208.6|8225.2|8210.2|8223.4|8208.4|44
1689586500000|2023-07-17 09:35:00|8223.7|8208.7|8221.7|8206.7|8224.1|8209.1|8221.7|8206.7|34
1689586800000|2023-07-17 09:40:00|8221.6|8206.6|8222.2|8207.2|8222.9|8207.9|8221.3|8206.3|40
1689587100000|2023-07-17 09:45:00|8222.3|8207.3|8223.8|8208.8|8223.9|8208.9|8222.3|8207.3|35
1689587400000|2023-07-17 09:50:00|8223.9|8208.9|8223.2|8208.2|8224.2|8209.2|8223.2|8208.2|26
1689587700000|2023-07-17 09:55:00|8222.9|8207.9|8222.9|8207.9|8223.3|8208.3|8222.3|8207.3|65
1689588000000|2023-07-17 10:00:00|8223|8208|8222|8207|8226.8|8208|8221.9|8201.8|29
1689588300000|2023-07-17 10:05:00|8221.9|8206.9|8222|8207|8222|8207|8221.9|8206.9|10
1689588600000|2023-07-17 10:10:00|8221.9|8206.9|8221.9|8206.9|8221.9|8206.9|8221.8|8206.8|5
1689588900000|2023-07-17 10:15:00|8222|8207|8221.9|8206.9|8227.2|8207.5|8221.9|8202.2|21
1689589200000|2023-07-17 10:20:00|8222|8207|8220.8|8205.8|8222|8207|8220.8|8205.8|15
1689589500000|2023-07-17 10:25:00|8220.9|8205.9|8221.3|8206.3|8221.3|8206.3|8220.7|8205.7|19
1689589800000|2023-07-17 10:30:00|8221.2|8206.2|8221.2|8206.2|8221.4|8206.4|8221.1|8206.1|13
1689590100000|2023-07-17 10:35:00|8221.3|8206.3|8222.1|8207.1|8222.2|8207.2|8221.2|8206.2|12
1689590400000|2023-07-17 10:40:00|8222.3|8207.3|8222.3|8207.3|8222.5|8207.5|8222|8207|22
1689590700000|2023-07-17 10:45:00|8222.4|8207.4|8221.9|8206.9|8222.6|8207.6|8221.9|8206.9|19
1689591000000|2023-07-17 10:50:00|8221.8|8206.8|8221.6|8206.6|8222.2|8207.2|8221.2|8206.2|35
1689591300000|2023-07-17 10:55:00|8221.7|8206.7|8222|8207|8222.1|8207.1|8221.4|8206.4|22
1689591600000|2023-07-17 11:00:00|8221.9|8206.9|8221.4|8206.4|8222.2|8207.2|8221.3|8206.3|76
1689591900000|2023-07-17 11:05:00|8221.3|8206.3|8225.8|8200.8|8226.1|8206.4|8221.2|8200.6|19
1689592200000|2023-07-17 11:10:00|8225.9|8200.9|8221.2|8206.2|8226|8206.5|8221.1|8200.9|15
1689592500000|2023-07-17 11:15:00|8221.3|8206.3|8221.1|8206.1|8221.5|8206.5|8221|8206|9
1689592800000|2023-07-17 11:20:00|8221.2|8206.2|8221.6|8206.6|8226.4|8206.9|8221.2|8201.4|16
1689593100000|2023-07-17 11:25:00|8221.7|8206.7|8221.7|8206.7|8222|8207|8221.5|8206.5|18
1689593400000|2023-07-17 11:30:00|8221.5|8206.5|8221.2|8206.2|8221.5|8206.5|8221|8206|4
1689593700000|2023-07-17 11:35:00|8221.3|8206.3|8221.4|8206.4|8221.5|8206.5|8221.3|8206.3|3
1689594000000|2023-07-17 11:40:00|8221.5|8206.5|8221.6|8206.6|8221.6|8206.6|8221.5|8206.5|8
1689594300000|2023-07-17 11:45:00|8221.5|8206.5|8220.9|8205.9|8221.5|8206.5|8220.9|8205.9|3
1689594600000|2023-07-17 11:50:00|8221|8206|8221|8206|8226.3|8206.4|8220.9|8201.1|24
1689594900000|2023-07-17 11:55:00|8220.9|8205.9|8220.1|8205.1|8225.6|8205.9|8220.1|8200|24
1689595200000|2023-07-17 12:00:00|8220|8205|8219.6|8204.6|8220|8205|8219.2|8204.2|27
1689595500000|2023-07-17 12:05:00|8219.7|8204.7|8218.5|8203.5|8219.7|8204.7|8217.9|8202.9|66
1689595800000|2023-07-17 12:10:00|8218.4|8203.4|8218.9|8203.9|8219.8|8204.8|8218.4|8203.4|71
1689596100000|2023-07-17 12:15:00|8219|8204|8218.6|8203.6|8219|8204|8218.6|8203.6|13
1689596400000|2023-07-17 12:20:00|8223.3|8198.3|8218.1|8203.1|8224.2|8203.7|8217.6|8198|54
1689596700000|2023-07-17 12:25:00|8218.2|8203.2|8216.9|8201.9|8222.6|8203.2|8216.1|8197.6|32
1689597000000|2023-07-17 12:30:00|8217|8202|8219.3|8204.3|8223.5|8204.4|8216.9|8198|79
1689597300000|2023-07-17 12:35:00|8219.6|8204.6|8220|8205|8220|8205|8219.1|8204.1|21
1689597600000|2023-07-17 12:40:00|8219.8|8204.8|8219.6|8204.6|8219.8|8204.8|8219.1|8204.1|21
1689597900000|2023-07-17 12:45:00|8219.8|8204.8|8221.1|8206.1|8226|8206.3|8219.8|8201|21
1689598200000|2023-07-17 12:50:00|8221|8206|8221.6|8206.6|8221.7|8206.7|8220.3|8205.3|31
1689598500000|2023-07-17 12:55:00|8221.7|8206.7|8225.3|8200.3|8225.9|8206.7|8220.3|8200.2|40
1689598800000|2023-07-17 13:00:00|8225.4|8200.4|8224.8|8199.8|8226.3|8206.3|8220.5|8199.6|46
1689599100000|2023-07-17 13:05:00|8224.9|8199.9|8219.9|8204.9|8224.9|8204.9|8219.8|8199.7|8
1689599400000|2023-07-17 13:10:00|8220.2|8205.2|8220|8205|8226|8206.1|8220|8200.2|18
1689599700000|2023-07-17 13:15:00|8224.8|8199.8|8219.5|8204.5|8224.8|8205|8219.3|8199.4|15
1689600000000|2023-07-17 13:20:00|8219.6|8204.6|8219.7|8204.7|8219.7|8204.7|8219.6|8204.6|2
1689600300000|2023-07-17 13:25:00|8219.8|8204.8|8220.4|8205.4|8225.1|8205.4|8219.8|8199.6|26
1689600600000|2023-07-17 13:30:00|8220.3|8205.3|8222.3|8207.3|8227.6|8207.3|8220.3|8202.1|82
1689600900000|2023-07-17 13:35:00|8222.4|8207.4|8224.7|8209.7|8229.2|8210.4|8221.4|8204|76
1689601200000|2023-07-17 13:40:00|8224.8|8209.8|8224|8209|8225|8210|8223.6|8208.6|33
1689601500000|2023-07-17 13:45:00|8224.1|8209.1|8220.9|8205.9|8224.7|8209.7|8220.9|8205.9|42
1689601800000|2023-07-17 13:50:00|8220.8|8205.8|8225|8200|8225.9|8207.1|8219.1|8199.5|71
1689602100000|2023-07-17 13:55:00|8224.9|8199.9|8223.5|8208.5|8228.7|8208.5|8219.1|8198.6|157
1689602400000|2023-07-17 14:00:00|8223.4|8208.4|8221.3|8206.3|8227.3|8208.4|8221.2|8202.2|49
1689602700000|2023-07-17 14:05:00|8221.2|8206.2|8223.9|8208.9|8224.1|8209.1|8221.1|8206.1|65
1689603000000|2023-07-17 14:10:00|8224|8209|8222.8|8207.8|8224.5|8209.5|8222.7|8207.7|58
1689603300000|2023-07-17 14:15:00|8222.7|8207.7|8222.2|8207.2|8226.8|8208.2|8221.8|8201.8|39
1689603600000|2023-07-17 14:20:00|8222.3|8207.3|8223|8208|8223.1|8208.1|8221.9|8206.9|15
1689603900000|2023-07-17 14:25:00|8222.9|8207.9|8223.8|8208.8|8223.8|8208.8|8222.8|8207.8|18
1689604200000|2023-07-17 14:30:00|8223.7|8208.7|8222|8207|8223.7|8208.7|8222|8207|21
1689604500000|2023-07-17 14:35:00|8227.5|8202.5|8221.8|8206.8|8227.5|8208|8221.7|8202.5|31
1689604800000|2023-07-17 14:40:00|8221.7|8206.7|8221.6|8206.6|8226|8206.8|8220.6|8201|28
1689605100000|2023-07-17 14:45:00|8221.7|8206.7|8220.5|8205.5|8226|8207|8220.5|8201|21
1689605400000|2023-07-17 14:50:00|8220.6|8205.6|8221.6|8206.6|8226.1|8206.8|8220.5|8200.5|33
1689605700000|2023-07-17 14:55:00|8221.7|8206.7|8221.6|8206.6|8221.7|8206.7|8221.5|8206.5|6
1689606000000|2023-07-17 15:00:00|8221.7|8206.7|8221.8|8206.8|8221.8|8206.8|8221.7|8206.7|2
1689606600000|2023-07-17 15:10:00|8221.9|8206.9|8221.8|8206.8|8221.9|8206.9|8221.3|8206.3|15
1689606900000|2023-07-17 15:15:00|8221.9|8206.9|8221.8|8206.8|8221.9|8206.9|8221.8|8206.8|2
1689607200000|2023-07-17 15:20:00|8221.9|8206.9|8222.2|8207.2|8222.3|8207.3|8221.8|8206.8|12
1689607500000|2023-07-17 15:25:00|8222.1|8207.1|8222.2|8207.2|8222.2|8207.2|8222|8207|18
1689607800000|2023-07-17 15:30:00|8222.9|8207.9|8221.4|8206.4|8222.9|8207.9|8221.4|8206.4|12
1689608100000|2023-07-17 15:35:00|8221.5|8206.5|8221|8206|8221.6|8206.6|8221|8206|12
1689608400000|2023-07-17 15:40:00|8220.9|8205.9|8221|8206|8221.1|8206.1|8220.8|8205.8|5
1689608700000|2023-07-17 15:45:00|8220.9|8205.9|8220.7|8205.7|8220.9|8205.9|8220.7|8205.7|13
1689609000000|2023-07-17 15:50:00|8220.8|8205.8|8220.2|8205.2|8225.8|8205.9|8220.1|8200|17
1689609300000|2023-07-17 15:55:00|8220.1|8205.1|8220.2|8205.2|8220.2|8205.2|8220.1|8205.1|8
1689609600000|2023-07-17 16:00:00|8220.1|8205.1|8220.4|8205.4|8220.4|8205.4|8220.1|8205.1|4
1689609900000|2023-07-17 16:05:00|8220.5|8205.5|8225.5|8200.5|8225.8|8205.5|8220.5|8200.4|12
1689610200000|2023-07-17 16:10:00|8225.6|8200.6|8225.6|8200.6|8225.6|8200.6|8225.6|8200.6|1
1689610500000|2023-07-17 16:15:00|8225.7|8200.7|8225.7|8200.7|8225.7|8200.7|8225.7|8200.7|1
1689610800000|2023-07-17 16:20:00|8225.6|8200.6|8225.7|8200.7|8225.8|8200.8|8225.6|8200.6|4
1689611100000|2023-07-17 16:25:00|8225.6|8200.6|8225.7|8200.7|8225.8|8200.8|8225.6|8200.6|4
1689611400000|2023-07-17 16:30:00|8225.6|8200.6|8220.1|8205.1|8225.7|8205.1|8220.1|8200|6
1689611700000|2023-07-17 16:35:00|8220.2|8205.2|8220.5|8205.5|8220.6|8205.6|8220.1|8205.1|6
1689612000000|2023-07-17 16:40:00|8220.4|8205.4|8220.3|8205.3|8220.9|8205.9|8220.2|8205.2|15
1689612300000|2023-07-17 16:45:00|8220.2|8205.2|8225.3|8200.3|8225.3|8205.3|8220.2|8200.3|7
1689612600000|2023-07-17 16:50:00|8225.2|8200.2|8225.2|8200.2|8225.2|8200.2|8225.1|8200.1|9
1689612900000|2023-07-17 16:55:00|8225.1|8200.1|8225.5|8200.5|8225.6|8200.6|8225.1|8200.1|13
1689613200000|2023-07-17 17:00:00|8225.6|8200.6|8225.6|8200.6|8225.6|8200.6|8225.5|8200.5|3
1689613500000|2023-07-17 17:05:00|8225.7|8200.7|8225.9|8200.9|8225.9|8200.9|8225.7|8200.7|3
1689613800000|2023-07-17 17:10:00|8225.2|8200.2|8226.9|8201.9|8227|8206|8220.6|8200.1|17
1689614100000|2023-07-17 17:15:00|8226.8|8201.8|8226.8|8201.8|8226.8|8201.8|8226.8|8201.8|1
1689614400000|2023-07-17 17:20:00|8226.9|8201.9|8221.7|8206.7|8227|8207.1|8221.7|8201.9|11
1689614700000|2023-07-17 17:25:00|8226.6|8201.6|8226.6|8201.6|8226.7|8201.7|8226.5|8201.5|5
1689615000000|2023-07-17 17:30:00|8226.7|8201.7|8226.6|8201.6|8226.7|8201.7|8226.6|8201.6|2
1689615300000|2023-07-17 17:35:00|8226.3|8201.3|8225.9|8200.9|8226.3|8201.3|8225.8|8200.8|17
1689615600000|2023-07-17 17:40:00|8225.8|8200.8|8225.3|8200.3|8225.9|8200.9|8225.1|8200.1|19
1689615900000|2023-07-17 17:45:00|8225.5|8200.5|8225.8|8200.8|8226|8201|8225.5|8200.5|39
1689616200000|2023-07-17 17:50:00|8225.9|8200.9|8221.2|8206.2|8226.2|8206.2|8221|8200.8|30
1689616500000|2023-07-17 17:55:00|8221.3|8206.3|8226.2|8201.2|8226.3|8206.3|8221.3|8201.2|4
1689616800000|2023-07-17 18:00:00|8226.3|8201.3|8226.2|8201.2|8226.3|8201.3|8226.1|8201.1|7
1689617100000|2023-07-17 18:05:00|8226.1|8201.1|8225.4|8200.4|8226.2|8201.2|8225.4|8200.4|28
1689617400000|2023-07-17 18:10:00|8225.7|8200.7|8226.1|8201.1|8226.1|8201.1|8225.7|8200.7|7
1689617700000|2023-07-17 18:15:00|8226.2|8201.2|8226.1|8201.1|8226.2|8201.2|8226.1|8201.1|4
1689618000000|2023-07-17 18:20:00|8226|8201|8225.8|8200.8|8226.2|8201.2|8225.8|8200.8|18
1689618600000|2023-07-17 18:30:00|8225.9|8200.9|8225.8|8200.8|8225.9|8200.9|8225.8|8200.8|2
1689618900000|2023-07-17 18:35:00|8225.9|8200.9|8226|8201|8226|8201|8225.9|8200.9|2
1689619200000|2023-07-17 18:40:00|8226.1|8201.1|8226|8201|8226.1|8201.1|8226|8201|4
1689619500000|2023-07-17 18:45:00|8225.9|8200.9|8225.9|8200.9|8225.9|8200.9|8225.9|8200.9|1
1689619800000|2023-07-17 18:50:00|8220.8|8205.8|8220.9|8205.9|8220.9|8205.9|8220.8|8205.8|2
1689620700000|2023-07-17 19:05:00|8221|8206|8221.2|8206.2|8221.4|8206.4|8221|8206|13
1689621600000|2023-07-17 19:20:00|8226.7|8201.7|8227.1|8202.1|8227.1|8202.1|8226.7|8201.7|5
1689621900000|2023-07-17 19:25:00|8227|8202|8227.2|8202.2|8227.2|8202.2|8226.8|8201.8|75
1689622200000|2023-07-17 19:30:00|8227.6|8202.6|8226.9|8201.9|8227.7|8202.7|8226.9|8201.9|4
1689622500000|2023-07-17 19:35:00|8226.8|8201.8|8226.9|8201.9|8226.9|8201.9|8226.8|8201.8|2
1689623100000|2023-07-17 19:45:00|8226.8|8201.8|8226.7|8201.7|8226.8|8201.8|8226.7|8201.7|2
1689642000000|2023-07-18 01:00:00|8226.8|8201.8|8224.4|8199.4|8226.8|8201.8|8224.4|8199.4|4
1689642300000|2023-07-18 01:05:00|8224.3|8199.3|8224.3|8199.3|8224.5|8199.5|8224.3|8199.3|25
1689642600000|2023-07-18 01:10:00|8224.4|8199.4|8224.4|8199.4|8224.5|8199.5|8224.3|8199.3|14
1689642900000|2023-07-18 01:15:00|8224.3|8199.3|8224.1|8199.1|8224.3|8199.3|8224|8199|27
1689643200000|2023-07-18 01:20:00|8224.2|8199.2|8224.3|8199.3|8224.8|8199.8|8223.9|8198.9|54
1689643500000|2023-07-18 01:25:00|8224.2|8199.2|8224.3|8199.3|8224.3|8199.3|8223.8|8198.8|35
1689643800000|2023-07-18 01:30:00|8224.5|8199.5|8223.3|8198.3|8225.3|8200.3|8223.3|8198.3|40
1689644100000|2023-07-18 01:35:00|8223.4|8198.4|8222.8|8197.8|8223.9|8198.9|8222.8|8197.8|23
1689644400000|2023-07-18 01:40:00|8223.1|8198.1|8225.1|8200.1|8225.1|8200.1|8223.1|8198.1|53
1689644700000|2023-07-18 01:45:00|8225.2|8200.2|8221.9|8196.9|8225.3|8200.3|8221.8|8196.8|38
1689645000000|2023-07-18 01:50:00|8222|8197|8222.1|8197.1|8222.1|8197.1|8221.8|8196.8|18
1689645300000|2023-07-18 01:55:00|8222.2|8197.2|8225.7|8200.7|8225.7|8200.7|8221.3|8196.3|31
1689645600000|2023-07-18 02:00:00|8225.6|8200.6|8225.1|8200.1|8226.5|8201.5|8224.7|8199.7|34
1689645900000|2023-07-18 02:05:00|8225.2|8200.2|8224.8|8199.8|8225.3|8200.3|8224.8|8199.8|21
1689646200000|2023-07-18 02:10:00|8224.9|8199.9|8224.9|8199.9|8225|8200|8224.8|8199.8|12
1689646500000|2023-07-18 02:15:00|8224.8|8199.8|8224.8|8199.8|8225|8200|8223.6|8198.6|40
1689646800000|2023-07-18 02:20:00|8224.7|8199.7|8224.9|8199.9|8225|8200|8224.7|8199.7|11
1689647100000|2023-07-18 02:25:00|8225|8200|8224.4|8199.4|8225|8200|8223.7|8198.7|25
1689647400000|2023-07-18 02:30:00|8224.5|8199.5|8224.4|8199.4|8224.5|8199.5|8224.3|8199.3|8
1689647700000|2023-07-18 02:35:00|8224.3|8199.3|8224.4|8199.4|8224.4|8199.4|8224.3|8199.3|4
1689648000000|2023-07-18 02:40:00|8224.3|8199.3|8224.3|8199.3|8224.3|8199.3|8224.2|8199.2|3
1689648300000|2023-07-18 02:45:00|8224.4|8199.4|8224.3|8199.3|8224.4|8199.4|8224.2|8199.2|4
1689648600000|2023-07-18 02:50:00|8224.4|8199.4|8224.3|8199.3|8224.4|8199.4|8223.8|8198.8|8
1689648900000|2023-07-18 02:55:00|8224.2|8199.2|8223.6|8198.6|8224.3|8199.3|8223.4|8198.4|43
1689649200000|2023-07-18 03:00:00|8223.5|8198.5|8223.3|8198.3|8223.8|8198.8|8223.1|8198.1|73
1689649500000|2023-07-18 03:05:00|8223.2|8198.2|8223.3|8198.3|8223.3|8198.3|8223.2|8198.2|2
1689649800000|2023-07-18 03:10:00|8223.5|8198.5|8223.2|8198.2|8223.5|8198.5|8223.2|8198.2|4
1689650100000|2023-07-18 03:15:00|8223.1|8198.1|8223.3|8198.3|8223.3|8198.3|8223.1|8198.1|3
1689650400000|2023-07-18 03:20:00|8223.2|8198.2|8222.9|8197.9|8223.4|8198.4|8222.9|8197.9|20
1689650700000|2023-07-18 03:25:00|8223|8198|8219.8|8194.8|8223|8198|8219.6|8194.6|32
1689651000000|2023-07-18 03:30:00|8219.9|8194.9|8216.1|8201.1|8221.8|8202.5|8216|8194.9|106
1689651300000|2023-07-18 03:35:00|8216|8201|8214.6|8199.6|8216.1|8201.1|8213.9|8198.9|69
1689651600000|2023-07-18 03:40:00|8214.7|8199.7|8213.6|8198.6|8219.7|8199.9|8212.9|8194.1|84
1689651900000|2023-07-18 03:45:00|8213.5|8198.5|8221.7|8196.7|8222.3|8199.5|8213.4|8194.7|87
1689652200000|2023-07-18 03:50:00|8221.6|8196.6|8216.9|8201.9|8222.2|8202.7|8216.4|8196.3|70
1689652500000|2023-07-18 03:55:00|8217.1|8202.1|8217.7|8202.7|8217.7|8202.7|8216.5|8201.5|41
1689652800000|2023-07-18 04:00:00|8217.6|8202.6|8226.2|8201.2|8226.2|8206.4|8217.6|8201|100
1689653100000|2023-07-18 04:05:00|8226.1|8201.1|8222|8207|8226.2|8207.3|8221.2|8201.1|50
1689653400000|2023-07-18 04:10:00|8221.8|8206.8|8221.4|8206.4|8222|8207|8220.6|8205.6|85
1689653700000|2023-07-18 04:15:00|8221.5|8206.5|8221.6|8206.6|8221.8|8206.8|8221.4|8206.4|23
1689654000000|2023-07-18 04:20:00|8221.8|8206.8|8221|8206|8222|8207|8220.5|8205.5|54
1689654300000|2023-07-18 04:25:00|8221.1|8206.1|8221.1|8206.1|8221.2|8206.2|8220.8|8205.8|19
1689654600000|2023-07-18 04:30:00|8221|8206|8221.8|8206.8|8222.8|8207.8|8220.9|8205.9|49
1689654900000|2023-07-18 04:35:00|8221.7|8206.7|8222.3|8207.3|8222.5|8207.5|8221.6|8206.6|39
1689655200000|2023-07-18 04:40:00|8222.5|8207.5|8222|8207|8222.6|8207.6|8222|8207|54
1689655500000|2023-07-18 04:45:00|8222.1|8207.1|8222|8207|8222.3|8207.3|8221.3|8206.3|38
1689655800000|2023-07-18 04:50:00|8222.1|8207.1|8222.3|8207.3|8222.6|8207.6|8221.9|8206.9|31
1689656100000|2023-07-18 04:55:00|8222.2|8207.2|8221.5|8206.5|8222.3|8207.3|8221.3|8206.3|25
1689656400000|2023-07-18 05:00:00|8221.4|8206.4|8220.5|8205.5|8221.5|8206.5|8219.8|8204.8|44
1689656700000|2023-07-18 05:05:00|8220.4|8205.4|8219.7|8204.7|8220.7|8205.7|8218.7|8203.7|60
1689657000000|2023-07-18 05:10:00|8219.6|8204.6|8218.1|8203.1|8219.6|8204.6|8217.5|8202.5|48
1689657300000|2023-07-18 05:15:00|8218|8203|8217.9|8202.9|8218.7|8203.7|8216.9|8201.9|39
1689657600000|2023-07-18 05:20:00|8217.8|8202.8|8217.6|8202.6|8218|8203|8217.2|8202.2|25
1689657900000|2023-07-18 05:25:00|8217.5|8202.5|8218.7|8203.7|8219.2|8204.2|8217.5|8202.5|33
1689658200000|2023-07-18 05:30:00|8218.6|8203.6|8218.4|8203.4|8218.8|8203.8|8218.4|8203.4|17
1689658500000|2023-07-18 05:35:00|8218.5|8203.5|8218.8|8203.8|8219|8204|8217.5|8202.5|42
1689658800000|2023-07-18 05:40:00|8218.9|8203.9|8220|8205|8220.3|8205.3|8218.3|8203.3|53
1689659100000|2023-07-18 05:45:00|8220.2|8205.2|8219.2|8204.2|8220.5|8205.5|8218.6|8203.6|47
1689659400000|2023-07-18 05:50:00|8219.3|8204.3|8220.9|8205.9|8225.5|8206.2|8219.3|8200.5|48
1689659700000|2023-07-18 05:55:00|8221|8206|8220.9|8205.9|8221.2|8206.2|8220.5|8205.5|22
1689660000000|2023-07-18 06:00:00|8221|8206|8221.8|8206.8|8221.9|8206.9|8220.9|8205.9|36
1689660300000|2023-07-18 06:05:00|8221.7|8206.7|8220.8|8205.8|8221.8|8206.8|8220.5|8205.5|33
1689660600000|2023-07-18 06:10:00|8220.9|8205.9|8220.4|8205.4|8220.9|8205.9|8219.9|8204.9|33
1689660900000|2023-07-18 06:15:00|8220.3|8205.3|8220.2|8205.2|8220.4|8205.4|8219.7|8204.7|35
1689661200000|2023-07-18 06:20:00|8220.1|8205.1|8220|8205|8220.6|8205.6|8219.8|8204.8|37
1689661500000|2023-07-18 06:25:00|8220.1|8205.1|8220.5|8205.5|8221.1|8206.1|8219.9|8204.9|35
1689661800000|2023-07-18 06:30:00|8220.4|8205.4|8219.2|8204.2|8220.9|8205.9|8218.7|8203.7|46
1689662100000|2023-07-18 06:35:00|8219.3|8204.3|8218.8|8203.8|8219.4|8204.4|8218.4|8203.4|20
1689662400000|2023-07-18 06:40:00|8218.7|8203.7|8217|8202|8218.9|8203.9|8216.9|8201.9|39
1689662700000|2023-07-18 06:45:00|8217.1|8202.1|8218.2|8203.2|8218.3|8203.3|8217.1|8202.1|51
1689663000000|2023-07-18 06:50:00|8218.1|8203.1|8217.9|8202.9|8218.9|8203.9|8217.9|8202.9|20
1689663300000|2023-07-18 06:55:00|8218|8203|8218.4|8203.4|8218.5|8203.5|8218|8203|17
1689663600000|2023-07-18 07:00:00|8218.3|8203.3|8218.3|8203.3|8223|8203.6|8217.5|8197.7|36
1689663900000|2023-07-18 07:05:00|8218.4|8203.4|8217.1|8202.1|8218.7|8203.7|8217.1|8202.1|43
1689664200000|2023-07-18 07:10:00|8217.2|8202.2|8217.1|8202.1|8217.2|8202.2|8216.5|8201.5|32
1689664500000|2023-07-18 07:15:00|8217|8202|8217|8202|8217.6|8202.6|8216.4|8201.4|41
1689664800000|2023-07-18 07:20:00|8217.1|8202.1|8215.8|8200.8|8217.1|8202.1|8215.3|8200.3|52
1689665100000|2023-07-18 07:25:00|8215.7|8200.7|8217|8202|8217.2|8202.2|8215.7|8200.7|35
1689665400000|2023-07-18 07:30:00|8216.9|8201.9|8215.7|8200.7|8217.1|8202.1|8215.7|8200.7|33
1689665700000|2023-07-18 07:35:00|8215.8|8200.8|8216.9|8201.9|8217.1|8202.1|8215.7|8200.7|52
1689666000000|2023-07-18 07:40:00|8217|8202|8216.6|8201.6|8217.8|8202.8|8216.5|8201.5|31
1689666300000|2023-07-18 07:45:00|8216.5|8201.5|8214.8|8199.8|8216.5|8201.5|8213.4|8198.4|74
1689666600000|2023-07-18 07:50:00|8214.7|8199.7|8217.7|8202.7|8222.7|8203.3|8214.7|8197.7|115
1689666900000|2023-07-18 07:55:00|8217.8|8202.8|8216.4|8201.4|8223.1|8203.4|8215|8198|75
1689667200000|2023-07-18 08:00:00|8216.5|8201.5|8216.9|8201.9|8218|8203|8216.4|8201.4|65
1689667500000|2023-07-18 08:05:00|8217|8202|8217.8|8202.8|8217.8|8202.8|8216.6|8201.6|62
1689667800000|2023-07-18 08:10:00|8217.9|8202.9|8217.9|8202.9|8222.5|8203|8217.5|8197.5|27
1689668100000|2023-07-18 08:15:00|8217.8|8202.8|8217.1|8202.1|8218.2|8203.2|8216.9|8201.9|32
1689668400000|2023-07-18 08:20:00|8217.2|8202.2|8218.1|8203.1|8218.3|8203.3|8217.1|8202.1|30
1689668700000|2023-07-18 08:25:00|8218|8203|8218.2|8203.2|8218.2|8203.2|8217.9|8202.9|8
1689669000000|2023-07-18 08:30:00|8218.4|8203.4|8219|8204|8219.6|8204.6|8218.4|8203.4|78
1689669300000|2023-07-18 08:35:00|8219.1|8204.1|8219.4|8204.4|8219.8|8204.8|8218.8|8203.8|36
1689669600000|2023-07-18 08:40:00|8219.7|8204.7|8218.9|8203.9|8219.8|8204.8|8218.7|8203.7|31
1689669900000|2023-07-18 08:45:00|8219|8204|8219.5|8204.5|8224.3|8204.5|8218.9|8199.1|22
1689670200000|2023-07-18 08:50:00|8219.4|8204.4|8220.1|8205.1|8220.7|8205.7|8219.4|8204.4|39
1689670500000|2023-07-18 08:55:00|8220.2|8205.2|8219.7|8204.7|8220.4|8205.4|8219.6|8204.6|24
1689670800000|2023-07-18 09:00:00|8219.8|8204.8|8219.6|8204.6|8220|8205|8219.6|8204.6|22
1689671100000|2023-07-18 09:05:00|8219.7|8204.7|8219.9|8204.9|8220.5|8205.5|8219.6|8204.6|27
1689671400000|2023-07-18 09:10:00|8219.8|8204.8|8218.9|8203.9|8220|8205|8218.9|8203.9|16
1689671700000|2023-07-18 09:15:00|8218.8|8203.8|8219.3|8204.3|8219.9|8204.9|8218.2|8203.2|32
1689672000000|2023-07-18 09:20:00|8219.2|8204.2|8219.6|8204.6|8219.8|8204.8|8219.2|8204.2|20
1689672300000|2023-07-18 09:25:00|8219.5|8204.5|8219.5|8204.5|8219.9|8204.9|8219.4|8204.4|15
1689672600000|2023-07-18 09:30:00|8219.6|8204.6|8219.4|8204.4|8219.6|8204.6|8218.7|8203.7|24
1689672900000|2023-07-18 09:35:00|8219.3|8204.3|8220.4|8205.4|8220.8|8205.8|8219.3|8204.3|42
1689673200000|2023-07-18 09:40:00|8220.3|8205.3|8220.3|8205.3|8220.4|8205.4|8219.4|8204.4|19
1689673500000|2023-07-18 09:45:00|8220.2|8205.2|8220.5|8205.5|8220.5|8205.5|8220.2|8205.2|18
1689673800000|2023-07-18 09:50:00|8220.4|8205.4|8220.6|8205.6|8220.7|8205.7|8220.2|8205.2|12
1689674100000|2023-07-18 09:55:00|8220.5|8205.5|8219.9|8204.9|8220.8|8205.8|8219.9|8204.9|22
1689674400000|2023-07-18 10:00:00|8220|8205|8220.4|8205.4|8220.4|8205.4|8219.8|8204.8|18
1689674700000|2023-07-18 10:05:00|8220.3|8205.3|8220.2|8205.2|8220.5|8205.5|8220.1|8205.1|26
1689675000000|2023-07-18 10:10:00|8220.1|8205.1|8220|8205|8220.4|8205.4|8219.8|8204.8|20
1689675300000|2023-07-18 10:15:00|8219.9|8204.9|8220.1|8205.1|8220.2|8205.2|8219.9|8204.9|11
1689675600000|2023-07-18 10:20:00|8220.2|8205.2|8220.2|8205.2|8220.2|8205.2|8220.1|8205.1|5
1689675900000|2023-07-18 10:25:00|8220.1|8205.1|8220.1|8205.1|8220.2|8205.2|8220.1|8205.1|3
1689676200000|2023-07-18 10:30:00|8220.2|8205.2|8219.6|8204.6|8220.9|8205.9|8219.6|8204.6|18
1689676500000|2023-07-18 10:35:00|8219.4|8204.4|8219.4|8204.4|8220.2|8205.2|8219.3|8204.3|32
1689676800000|2023-07-18 10:40:00|8219.3|8204.3|8219.1|8204.1|8219.3|8204.3|8218.9|8203.9|15
1689677100000|2023-07-18 10:45:00|8219.2|8204.2|8219.5|8204.5|8219.5|8204.5|8219.2|8204.2|18
1689677400000|2023-07-18 10:50:00|8219.6|8204.6|8219.5|8204.5|8219.7|8204.7|8219.5|8204.5|57
1689677700000|2023-07-18 10:55:00|8219.6|8204.6|8219.6|8204.6|8219.8|8204.8|8219.6|8204.6|7
1689678000000|2023-07-18 11:00:00|8219.7|8204.7|8220.2|8205.2|8220.2|8205.2|8219.7|8204.7|15
1689678300000|2023-07-18 11:05:00|8220|8205|8220.2|8205.2|8220.3|8205.3|8220|8205|9
1689678600000|2023-07-18 11:10:00|8220.3|8205.3|8220.5|8205.5|8220.7|8205.7|8220.3|8205.3|6
1689678900000|2023-07-18 11:15:00|8220.4|8205.4|8219.2|8204.2|8220.6|8205.6|8219.2|8204.2|26
1689679200000|2023-07-18 11:20:00|8219.3|8204.3|8220.1|8205.1|8220.1|8205.1|8219.2|8204.2|40
1689679500000|2023-07-18 11:25:00|8220.2|8205.2|8221.1|8206.1|8221.1|8206.1|8220.1|8205.1|32
1689679800000|2023-07-18 11:30:00|8221.2|8206.2|8222.5|8207.5|8226.8|8208.2|8221.1|8201.8|38
1689680100000|2023-07-18 11:35:00|8227.3|8202.3|8227|8202|8227.5|8207.8|8222.2|8202|18
1689680400000|2023-07-18 11:40:00|8227.1|8202.1|8226.7|8201.7|8227.1|8202.1|8226.5|8201.5|26
1689680700000|2023-07-18 11:45:00|8226.6|8201.6|8226.7|8201.7|8226.7|8201.7|8226.6|8201.6|2
1689681000000|2023-07-18 11:50:00|8226.8|8201.8|8226.1|8201.1|8227.1|8202.1|8226.1|8201.1|29
1689681300000|2023-07-18 11:55:00|8226|8201|8226|8201|8226|8201|8225.9|8200.9|3
1689681600000|2023-07-18 12:00:00|8221|8206|8220.9|8205.9|8221.1|8206.1|8220.9|8205.9|14
1689681900000|2023-07-18 12:05:00|8220.8|8205.8|8220.6|8205.6|8220.9|8205.9|8220.5|8205.5|20
1689682200000|2023-07-18 12:10:00|8220.7|8205.7|8221.3|8206.3|8221.4|8206.4|8220.6|8205.6|26
1689682500000|2023-07-18 12:15:00|8221.4|8206.4|8225.8|8200.8|8226.4|8206.4|8221.1|8199.9|57
1689682800000|2023-07-18 12:20:00|8225.9|8200.9|8225.7|8200.7|8226.3|8201.3|8225.4|8200.4|41
1689683100000|2023-07-18 12:25:00|8225.6|8200.6|8224.4|8199.4|8226.2|8201.2|8224.3|8199.3|33
1689683400000|2023-07-18 12:30:00|8224.3|8199.3|8227.4|8202.4|8228.7|8203.7|8221.6|8196.6|309
1689683700000|2023-07-18 12:35:00|8227.5|8202.5|8227.5|8202.5|8229.8|8204.8|8224.8|8199.8|175
1689684000000|2023-07-18 12:40:00|8228.2|8203.2|8230.9|8205.9|8230.9|8210.9|8223.4|8203.2|67
1689684300000|2023-07-18 12:45:00|8231|8206|8226.8|8201.8|8231|8210.3|8222.9|8201.8|60
1689684600000|2023-07-18 12:50:00|8226.9|8201.9|8227.1|8202.1|8227.3|8202.3|8226|8201|60
1689684900000|2023-07-18 12:55:00|8227|8202|8221.6|8206.6|8227.7|8208.3|8221.6|8201.9|36
1689685200000|2023-07-18 13:00:00|8221.5|8206.5|8222.8|8207.8|8228.3|8208.2|8221.1|8201.7|59
1689685500000|2023-07-18 13:05:00|8222.7|8207.7|8227.9|8202.9|8228.2|8208.3|8222.7|8202.6|30
1689685800000|2023-07-18 13:10:00|8227.8|8202.8|8226.8|8201.8|8227.8|8202.8|8226.1|8201.1|37
1689686100000|2023-07-18 13:15:00|8226.6|8201.6|8226.5|8201.5|8226.6|8201.6|8224.9|8199.9|62
1689686400000|2023-07-18 13:20:00|8226.4|8201.4|8225.9|8200.9|8227|8202|8225.9|8200.9|32
1689686700000|2023-07-18 13:25:00|8225.8|8200.8|8227.9|8202.9|8228.1|8207.6|8220.7|8200.5|66
1689687000000|2023-07-18 13:30:00|8227.8|8202.8|8224.5|8209.5|8229.3|8209.9|8224.1|8202.7|62
1689687300000|2023-07-18 13:35:00|8224.4|8209.4|8225.8|8200.8|8228.9|8209.4|8220.4|8200.1|171
1689687600000|2023-07-18 13:40:00|8226.2|8201.2|8228.1|8203.1|8228.4|8206.7|8219.9|8199.9|145
1689687900000|2023-07-18 13:45:00|8228|8203|8228.7|8203.7|8229.6|8204.6|8227.1|8202.1|75
1689688200000|2023-07-18 13:50:00|8229|8204|8228.5|8203.5|8230.1|8205.1|8228.1|8203.1|48
1689688500000|2023-07-18 13:55:00|8228.8|8203.8|8223.1|8208.1|8228.8|8208.8|8222.8|8203.5|59
1689688800000|2023-07-18 14:00:00|8223|8208|8223.1|8208.1|8227.7|8208.4|8222.4|8202.7|80
1689689100000|2023-07-18 14:05:00|8223|8208|8221.1|8206.1|8227.6|8208|8221.1|8201.5|43
1689689400000|2023-07-18 14:10:00|8221.2|8206.2|8221.2|8206.2|8221.4|8206.4|8221.1|8206.1|9
1689689700000|2023-07-18 14:15:00|8221.3|8206.3|8222|8207|8227.8|8208.1|8221.3|8202.3|96
1689690000000|2023-07-18 14:20:00|8221.9|8206.9|8226.1|8201.1|8226.1|8207.2|8220.9|8200.8|93
1689690300000|2023-07-18 14:25:00|8226.3|8201.3|8221|8206|8226.5|8206.6|8220.7|8200.7|82
1689690600000|2023-07-18 14:30:00|8220.9|8205.9|8225.8|8200.8|8225.9|8205.9|8220.6|8200.3|30
1689690900000|2023-07-18 14:35:00|8225.7|8200.7|8224.9|8199.9|8225.7|8200.7|8224.8|8199.8|15
1689691200000|2023-07-18 14:40:00|8224.8|8199.8|8225.1|8200.1|8225.1|8200.1|8224.5|8199.5|21
1689691500000|2023-07-18 14:45:00|8225.3|8200.3|8225.1|8200.1|8225.8|8200.8|8225|8200|25
1689691800000|2023-07-18 14:50:00|8225|8200|8220.2|8205.2|8225.3|8205.2|8220.1|8200|8
1689692100000|2023-07-18 14:55:00|8220.3|8205.3|8225.1|8200.1|8225.3|8205.3|8220.3|8200.1|5
1689692400000|2023-07-18 15:00:00|8225|8200|8224.2|8199.2|8225.2|8200.2|8224.2|8199.2|8
1689692700000|2023-07-18 15:05:00|8224.1|8199.1|8219.2|8204.2|8224.1|8204.2|8218.6|8199|14
1689693000000|2023-07-18 15:10:00|8224.1|8199.1|8224.4|8199.4|8224.4|8199.4|8224.1|8199.1|4
1689693300000|2023-07-18 15:15:00|8224.5|8199.5|8219.1|8204.1|8225|8204.7|8219.1|8199.5|16
1689693600000|2023-07-18 15:20:00|8219.4|8204.4|8219.2|8204.2|8219.7|8204.7|8219|8204|29
1689693900000|2023-07-18 15:25:00|8219.1|8204.1|8219.2|8204.2|8219.4|8204.4|8219.1|8204.1|9
1689694200000|2023-07-18 15:30:00|8219.3|8204.3|8225.4|8200.4|8225.7|8205|8219.3|8199.8|40
1689694500000|2023-07-18 15:35:00|8225.5|8200.5|8220.8|8205.8|8225.7|8205.9|8220.3|8200.4|13
1689694800000|2023-07-18 15:40:00|8220.9|8205.9|8220.6|8205.6|8221.4|8206.4|8220.5|8205.5|30
1689695100000|2023-07-18 15:45:00|8220.5|8205.5|8220.4|8205.4|8220.5|8205.5|8220.3|8205.3|10
1689695400000|2023-07-18 15:50:00|8220.5|8205.5|8219.7|8204.7|8224.8|8205.5|8219.7|8199.6|17
1689695700000|2023-07-18 15:55:00|8224.8|8199.8|8224.6|8199.6|8224.8|8205|8219.8|8199.3|17
1689696000000|2023-07-18 16:00:00|8224.7|8199.7|8220.5|8205.5|8225.6|8205.9|8220.3|8199.7|28
1689696300000|2023-07-18 16:05:00|8220.6|8205.6|8224.2|8199.2|8225|8205.7|8219.8|8199.2|51
1689696600000|2023-07-18 16:10:00|8224.3|8199.3|8224.7|8199.7|8224.7|8199.7|8224.2|8199.2|7
1689696900000|2023-07-18 16:15:00|8224.6|8199.6|8219.3|8204.3|8224.6|8204.4|8219.3|8199.1|20
1689697200000|2023-07-18 16:20:00|8219.4|8204.4|8219.5|8204.5|8219.6|8204.6|8219.4|8204.4|8
1689697500000|2023-07-18 16:25:00|8219.4|8204.4|8219.7|8204.7|8219.7|8204.7|8219.3|8204.3|48
1689697800000|2023-07-18 16:30:00|8219.6|8204.6|8219.8|8204.8|8219.8|8204.8|8219.4|8204.4|25
1689698400000|2023-07-18 16:40:00|8219.9|8204.9|8225|8200|8225.1|8205.2|8219.9|8199.9|26
1689698700000|2023-07-18 16:45:00|8225.1|8200.1|8223.2|8208.2|8227.6|8208.2|8222.6|8200.1|48
1689699000000|2023-07-18 16:50:00|8228.2|8203.2|8222.5|8207.5|8228.2|8208.6|8222.2|8202.9|15
1689699300000|2023-07-18 16:55:00|8222.6|8207.6|8222.7|8207.7|8229|8208.8|8222.6|8203.6|15
1689699600000|2023-07-18 17:00:00|8222.8|8207.8|8227.9|8202.9|8228.2|8208.4|8222.8|8202.9|48
1689699900000|2023-07-18 17:05:00|8228|8203|8226.8|8201.8|8228|8207.9|8222|8201.8|13
1689700200000|2023-07-18 17:10:00|8226.7|8201.7|8225.9|8200.9|8226.7|8201.7|8225.9|8200.9|6
1689700500000|2023-07-18 17:15:00|8225.8|8200.8|8226|8201|8226.1|8206.1|8220.8|8200.5|12
1689700800000|2023-07-18 17:20:00|8226.1|8201.1|8221.4|8206.4|8226.2|8206.6|8221.3|8201.1|29
1689701100000|2023-07-18 17:25:00|8221.5|8206.5|8221.5|8206.5|8221.6|8206.6|8221.3|8206.3|47
1689701400000|2023-07-18 17:30:00|8221.4|8206.4|8222|8207|8222.1|8207.1|8221.4|8206.4|22
1689701700000|2023-07-18 17:35:00|8222.1|8207.1|8222.5|8207.5|8222.6|8207.6|8222|8207|18
1689702000000|2023-07-18 17:40:00|8222.7|8207.7|8228.4|8203.4|8228.4|8207.9|8222.5|8202.5|15
1689702300000|2023-07-18 17:45:00|8228.5|8203.5|8223.7|8208.7|8229.3|8209.1|8223.7|8203.5|39
1689702600000|2023-07-18 17:50:00|8223.8|8208.8|8223.8|8208.8|8223.8|8208.8|8223.8|8208.8|1
1689702900000|2023-07-18 17:55:00|8224.1|8209.1|8224.3|8209.3|8225.1|8210.1|8224.1|8209.1|18
1689703200000|2023-07-18 18:00:00|8224.4|8209.4|8224.8|8209.8|8230.1|8210.3|8224.3|8204.9|15
1689703500000|2023-07-18 18:05:00|8224.9|8209.9|8224.8|8209.8|8224.9|8209.9|8224.7|8209.7|8
1689703800000|2023-07-18 18:10:00|8224.9|8209.9|8229.7|8204.7|8229.7|8209.9|8224.6|8204.5|11
1689704100000|2023-07-18 18:15:00|8229.6|8204.6|8224.5|8209.5|8229.6|8209.8|8224.4|8204.2|30
1689704400000|2023-07-18 18:20:00|8224.6|8209.6|8229.5|8204.5|8229.6|8209.6|8224.6|8204.4|17
1689704700000|2023-07-18 18:25:00|8229.6|8204.6|8229.5|8204.5|8229.7|8204.7|8229.4|8204.4|12
1689705000000|2023-07-18 18:30:00|8229.6|8204.6|8224|8209|8229.6|8209.3|8224|8204.3|9
1689705300000|2023-07-18 18:35:00|8224.1|8209.1|8224.6|8209.6|8224.8|8209.8|8223.9|8208.9|35
1689705600000|2023-07-18 18:40:00|8224.8|8209.8|8224.1|8209.1|8224.9|8209.9|8224.1|8209.1|50
1689705900000|2023-07-18 18:45:00|8224.2|8209.2|8224.3|8209.3|8224.3|8209.3|8224.1|8209.1|28
1689706200000|2023-07-18 18:50:00|8224.2|8209.2|8224.5|8209.5|8224.5|8209.5|8224|8209|39
1689706500000|2023-07-18 18:55:00|8224.4|8209.4|8224.7|8209.7|8224.7|8209.7|8224.3|8209.3|39
1689706800000|2023-07-18 19:00:00|8224.9|8209.9|8225.1|8210.1|8225.1|8210.1|8224.9|8209.9|8
1689707100000|2023-07-18 19:05:00|8225|8210|8224.9|8209.9|8225.1|8210.1|8224.9|8209.9|18
1689707400000|2023-07-18 19:10:00|8224.8|8209.8|8224.8|8209.8|8225.2|8210.2|8224.8|8209.8|9
1689707700000|2023-07-18 19:15:00|8230|8205|8230.1|8205.1|8230.1|8210.3|8224.9|8204.9|63
1689708000000|2023-07-18 19:20:00|8230|8205|8224.8|8209.8|8230|8210.1|8224.8|8204.9|33
1689708300000|2023-07-18 19:25:00|8224.9|8209.9|8223.6|8208.6|8229.9|8210|8223.6|8203.9|15
1689708600000|2023-07-18 19:30:00|8223.7|8208.7|8223.9|8208.9|8223.9|8208.9|8223.7|8208.7|3
1689708900000|2023-07-18 19:35:00|8228.8|8203.8|8228.4|8203.4|8228.8|8203.8|8228.4|8203.4|4
1689709200000|2023-07-18 19:40:00|8228.3|8203.3|8228.3|8203.3|8228.3|8203.3|8228.3|8203.3|1
1689728400000|2023-07-19 01:00:00|8227.7|8202.7|8229|8204|8229|8204|8227.7|8202.7|7
1689728700000|2023-07-19 01:05:00|8229.1|8204.1|8228.6|8203.6|8229.1|8204.1|8228.5|8203.5|11
1689729000000|2023-07-19 01:10:00|8228.7|8203.7|8229.5|8204.5|8229.5|8204.5|8228.6|8203.6|20
1689729300000|2023-07-19 01:15:00|8229.4|8204.4|8229.4|8204.4|8229.4|8204.4|8229.4|8204.4|1
1689729600000|2023-07-19 01:20:00|8229.5|8204.5|8228.6|8203.6|8229.7|8204.7|8228.6|8203.6|29
1689729900000|2023-07-19 01:25:00|8228.4|8203.4|8230.2|8205.2|8230.2|8205.2|8228.3|8203.3|44
1689730200000|2023-07-19 01:30:00|8230.1|8205.1|8229.7|8204.7|8230.1|8205.1|8229.7|8204.7|10
1689730500000|2023-07-19 01:35:00|8229.8|8204.8|8229.8|8204.8|8229.9|8204.9|8229.6|8204.6|11
1689730800000|2023-07-19 01:40:00|8229.9|8204.9|8229.6|8204.6|8229.9|8204.9|8229.6|8204.6|4
1689731100000|2023-07-19 01:45:00|8229.7|8204.7|8229.5|8204.5|8230|8205|8228.9|8203.9|18
1689731400000|2023-07-19 01:50:00|8229.6|8204.6|8230|8205|8230|8205|8229.6|8204.6|9
1689731700000|2023-07-19 01:55:00|8229.9|8204.9|8229.9|8204.9|8230|8205|8229.9|8204.9|3
1689732000000|2023-07-19 02:00:00|8229.7|8204.7|8229.9|8204.9|8230|8205|8229.5|8204.5|9
1689732300000|2023-07-19 02:05:00|8230|8205|8231.6|8206.6|8233.4|8208.4|8230|8205|51
1689732600000|2023-07-19 02:10:00|8231.5|8206.5|8230.8|8205.8|8231.5|8206.5|8230.2|8205.2|37
1689732900000|2023-07-19 02:15:00|8230.7|8205.7|8230.6|8205.6|8230.9|8205.9|8230.5|8205.5|10
1689733200000|2023-07-19 02:20:00|8230.7|8205.7|8230.8|8205.8|8231.4|8206.4|8230.3|8205.3|31
1689733500000|2023-07-19 02:25:00|8230.9|8205.9|8231.6|8206.6|8231.6|8206.6|8230.8|8205.8|14
1689733800000|2023-07-19 02:30:00|8231.7|8206.7|8231.8|8206.8|8231.8|8206.8|8231.7|8206.7|4
1689734100000|2023-07-19 02:35:00|8232.1|8207.1|8233.2|8208.2|8233.7|8208.7|8232.1|8207.1|32
1689734400000|2023-07-19 02:40:00|8233.1|8208.1|8233.2|8208.2|8234.4|8209.4|8233|8208|27
1689734700000|2023-07-19 02:45:00|8233.1|8208.1|8233.1|8208.1|8233.1|8208.1|8233.1|8208.1|1
1689735000000|2023-07-19 02:50:00|8233|8208|8232.8|8207.8|8233|8208|8232.8|8207.8|7
1689735300000|2023-07-19 02:55:00|8232.9|8207.9|8232.7|8207.7|8233.1|8208.1|8232.6|8207.6|8
1689735600000|2023-07-19 03:00:00|8232.6|8207.6|8232.8|8207.8|8233.3|8208.3|8232.5|8207.5|52
1689735900000|2023-07-19 03:05:00|8232.9|8207.9|8232.9|8207.9|8233.1|8208.1|8232.9|8207.9|11
1689736200000|2023-07-19 03:10:00|8232.8|8207.8|8232.8|8207.8|8232.8|8207.8|8232.6|8207.6|10
1689736500000|2023-07-19 03:15:00|8232.7|8207.7|8231.9|8206.9|8233|8208|8231.9|8206.9|11
1689736800000|2023-07-19 03:20:00|8232.4|8207.4|8232.5|8207.5|8232.6|8207.6|8232.4|8207.4|6
1689737100000|2023-07-19 03:25:00|8232.6|8207.6|8232.1|8207.1|8232.7|8207.7|8232.1|8207.1|10
1689737400000|2023-07-19 03:30:00|8232|8207|8228|8213|8233.4|8213.4|8227|8206.6|156
1689737700000|2023-07-19 03:35:00|8232.9|8207.9|8226.7|8211.7|8232.9|8213.8|8226.5|8207.6|36
1689738000000|2023-07-19 03:40:00|8226.8|8211.8|8226.7|8211.7|8227.1|8212.1|8226.5|8211.5|24
1689738300000|2023-07-19 03:45:00|8226.6|8211.6|8226.3|8211.3|8226.6|8211.6|8226.2|8211.2|12
1689738600000|2023-07-19 03:50:00|8226.5|8211.5|8225.8|8210.8|8226.5|8211.5|8224.7|8209.7|32
1689738900000|2023-07-19 03:55:00|8225.7|8210.7|8223.9|8208.9|8225.7|8210.7|8223.8|8208.8|23
1689739200000|2023-07-19 04:00:00|8224|8209|8225.1|8210.1|8225.1|8210.1|8223.8|8208.8|41
1689739500000|2023-07-19 04:05:00|8225.2|8210.2|8225.5|8210.5|8225.6|8210.6|8224.8|8209.8|18
1689739800000|2023-07-19 04:10:00|8225.6|8210.6|8230.8|8205.8|8231.7|8211.6|8225.6|8205.7|48
1689740100000|2023-07-19 04:15:00|8225.9|8210.9|8226|8211|8227.5|8212.5|8225.9|8210.9|59
1689740400000|2023-07-19 04:20:00|8226.1|8211.1|8226.5|8211.5|8226.7|8211.7|8226.1|8211.1|28
1689740700000|2023-07-19 04:25:00|8226.6|8211.6|8225.7|8210.7|8226.6|8211.6|8224.9|8209.9|50
1689741000000|2023-07-19 04:30:00|8225.9|8210.9|8226.2|8211.2|8226.3|8211.3|8225.4|8210.4|47
1689741300000|2023-07-19 04:35:00|8226.1|8211.1|8225.9|8210.9|8226.4|8211.4|8225.7|8210.7|33
1689741600000|2023-07-19 04:40:00|8225.8|8210.8|8225.6|8210.6|8225.9|8210.9|8224.9|8209.9|46
1689741900000|2023-07-19 04:45:00|8225.7|8210.7|8226.2|8211.2|8226.2|8211.2|8225.6|8210.6|19
1689742200000|2023-07-19 04:50:00|8226|8211|8230.6|8205.6|8230.6|8211.1|8224.7|8204.9|37
1689742500000|2023-07-19 04:55:00|8230.7|8205.7|8225.5|8210.5|8230.7|8211.2|8225.5|8205.6|14
1689742800000|2023-07-19 05:00:00|8225.4|8210.4|8224.5|8209.5|8225.5|8210.5|8224.3|8209.3|20
1689743100000|2023-07-19 05:05:00|8224.6|8209.6|8225.1|8210.1|8225.1|8210.1|8224.5|8209.5|10
1689743400000|2023-07-19 05:10:00|8225|8210|8224.6|8209.6|8225|8210|8223.9|8208.9|36
1689743700000|2023-07-19 05:15:00|8224.5|8209.5|8224.7|8209.7|8225|8210|8224|8209|24
1689744000000|2023-07-19 05:20:00|8224.6|8209.6|8223.5|8208.5|8224.9|8209.9|8223.5|8208.5|34
1689744300000|2023-07-19 05:25:00|8223.6|8208.6|8223.6|8208.6|8223.7|8208.7|8222.9|8207.9|49
1689744600000|2023-07-19 05:30:00|8223.7|8208.7|8223.8|8208.8|8223.9|8208.9|8223.6|8208.6|18
1689744900000|2023-07-19 05:35:00|8223.7|8208.7|8223.7|8208.7|8224|8209|8223.2|8208.2|33
1689745200000|2023-07-19 05:40:00|8223.8|8208.8|8227.7|8202.7|8227.9|8208.8|8223.2|8202.7|15
1689745500000|2023-07-19 05:45:00|8227.6|8202.6|8228.6|8203.6|8228.7|8203.7|8227.6|8202.6|24
1689745800000|2023-07-19 05:50:00|8228.7|8203.7|8228.6|8203.6|8228.9|8203.9|8228.4|8203.4|17
1689746100000|2023-07-19 05:55:00|8228.7|8203.7|8228.4|8203.4|8228.8|8203.8|8228|8203|32
1689746400000|2023-07-19 06:00:00|8228.3|8203.3|8224|8209|8229.9|8209.3|8223.8|8203.1|77
1689746700000|2023-07-19 06:05:00|8224.1|8209.1|8224.4|8209.4|8224.7|8209.7|8223.9|8208.9|32
1689747000000|2023-07-19 06:10:00|8224.3|8209.3|8226.7|8211.7|8227|8212|8224.3|8209.3|65
1689747300000|2023-07-19 06:15:00|8226.8|8211.8|8227.8|8212.8|8231.6|8213.2|8225.3|8205.2|69
1689747600000|2023-07-19 06:20:00|8227.7|8212.7|8229.7|8214.7|8233.3|8214.8|8227.4|8208.3|50
1689747900000|2023-07-19 06:25:00|8229.6|8214.6|8228.8|8213.8|8234|8215.1|8228.4|8208.4|81
1689748200000|2023-07-19 06:30:00|8228.7|8213.7|8228.4|8213.4|8228.9|8213.9|8227.8|8212.8|56
1689748500000|2023-07-19 06:35:00|8228.3|8213.3|8228.9|8213.9|8228.9|8213.9|8227.2|8212.2|67
1689748800000|2023-07-19 06:40:00|8229.5|8214.5|8231|8216|8231.3|8216.3|8229|8214|90
1689749100000|2023-07-19 06:45:00|8230.9|8215.9|8227.6|8212.6|8230.9|8215.9|8227.6|8212.6|72
1689749400000|2023-07-19 06:50:00|8227.7|8212.7|8227|8212|8228.1|8213.1|8227|8212|50
1689749700000|2023-07-19 06:55:00|8227.1|8212.1|8225.9|8210.9|8227.3|8212.3|8225.9|8210.9|45
1689750000000|2023-07-19 07:00:00|8226|8211|8226.3|8211.3|8226.3|8211.3|8224.9|8209.9|55
1689750300000|2023-07-19 07:05:00|8226.2|8211.2|8226.3|8211.3|8226.6|8211.6|8225.7|8210.7|55
1689750600000|2023-07-19 07:10:00|8226.4|8211.4|8226.7|8211.7|8226.7|8211.7|8225.7|8210.7|36
1689750900000|2023-07-19 07:15:00|8226.8|8211.8|8226.1|8211.1|8226.8|8211.8|8225.9|8210.9|23
1689751200000|2023-07-19 07:20:00|8226.2|8211.2|8225.8|8210.8|8226.6|8211.6|8225.7|8210.7|22
1689751500000|2023-07-19 07:25:00|8225.9|8210.9|8226.7|8211.7|8226.8|8211.8|8225.9|8210.9|21
1689751800000|2023-07-19 07:30:00|8226.6|8211.6|8226.5|8211.5|8226.7|8211.7|8226.2|8211.2|11
1689752100000|2023-07-19 07:35:00|8226.2|8211.2|8227.3|8212.3|8227.6|8212.6|8226.2|8211.2|31
1689752400000|2023-07-19 07:40:00|8227.2|8212.2|8226.8|8211.8|8227.2|8212.2|8226.4|8211.4|11
1689752700000|2023-07-19 07:45:00|8226.7|8211.7|8226.5|8211.5|8226.9|8211.9|8226.3|8211.3|26
1689753000000|2023-07-19 07:50:00|8226.6|8211.6|8228|8213|8228.4|8213.4|8226.5|8211.5|56
1689753300000|2023-07-19 07:55:00|8227.9|8212.9|8227.5|8212.5|8228|8213|8227.2|8212.2|22
1689753600000|2023-07-19 08:00:00|8227.6|8212.6|8226.5|8211.5|8227.8|8212.8|8226.3|8211.3|36
1689753900000|2023-07-19 08:05:00|8226.4|8211.4|8227|8212|8227|8212|8226.2|8211.2|44
1689754200000|2023-07-19 08:10:00|8227.1|8212.1|8228.2|8213.2|8228.2|8213.2|8227|8212|24
1689754500000|2023-07-19 08:15:00|8228.3|8213.3|8228.7|8213.7|8228.7|8213.7|8228.2|8213.2|30
1689754800000|2023-07-19 08:20:00|8228.8|8213.8|8229.9|8214.9|8230.4|8215.4|8228.8|8213.8|51
1689755100000|2023-07-19 08:25:00|8229.8|8214.8|8230.4|8215.4|8230.7|8215.7|8229.7|8214.7|33
1689755400000|2023-07-19 08:30:00|8230.3|8215.3|8229.9|8214.9|8230.4|8215.4|8229|8214|40
1689755700000|2023-07-19 08:35:00|8229.8|8214.8|8229|8214|8230|8215|8229|8214|20
1689756000000|2023-07-19 08:40:00|8229.1|8214.1|8228.9|8213.9|8229.8|8214.8|8228.8|8213.8|32
1689756300000|2023-07-19 08:45:00|8228.8|8213.8|8229|8214|8229.4|8214.4|8228.8|8213.8|21
1689756600000|2023-07-19 08:50:00|8229.1|8214.1|8228.9|8213.9|8229.2|8214.2|8228.6|8213.6|29
1689756900000|2023-07-19 08:55:00|8229|8214|8229.5|8214.5|8230.3|8215.3|8229|8214|30
1689757200000|2023-07-19 09:00:00|8229.7|8214.7|8229.5|8214.5|8230|8215|8229.4|8214.4|25
1689757500000|2023-07-19 09:05:00|8229.6|8214.6|8227.3|8212.3|8229.6|8214.6|8227.3|8212.3|37
1689757800000|2023-07-19 09:10:00|8227.4|8212.4|8227.1|8212.1|8227.5|8212.5|8227|8212|36
1689758100000|2023-07-19 09:15:00|8227.2|8212.2|8225.9|8210.9|8227.4|8212.4|8225.9|8210.9|34
1689758400000|2023-07-19 09:20:00|8225.8|8210.8|8226.6|8211.6|8227.3|8212.3|8225.8|8210.8|41
1689758700000|2023-07-19 09:25:00|8226.7|8211.7|8226.6|8211.6|8227|8212|8226.5|8211.5|20
1689759000000|2023-07-19 09:30:00|8226.4|8211.4|8226.1|8211.1|8226.6|8211.6|8225.7|8210.7|24
1689759300000|2023-07-19 09:35:00|8225.9|8210.9|8225.8|8210.8|8225.9|8210.9|8225.6|8210.6|17
1689759600000|2023-07-19 09:40:00|8225.7|8210.7|8225.3|8210.3|8225.8|8210.8|8225.2|8210.2|14
1689759900000|2023-07-19 09:45:00|8225.4|8210.4|8226|8211|8226|8211|8225.2|8210.2|23
1689760200000|2023-07-19 09:50:00|8225.9|8210.9|8225.9|8210.9|8226.5|8211.5|8225.9|8210.9|12
1689760500000|2023-07-19 09:55:00|8225.8|8210.8|8226.2|8211.2|8226.9|8211.9|8225.3|8210.3|44
1689760800000|2023-07-19 10:00:00|8226.3|8211.3|8226.3|8211.3|8226.6|8211.6|8226.1|8211.1|17
1689761100000|2023-07-19 10:05:00|8226.4|8211.4|8226.1|8211.1|8226.6|8211.6|8226.1|8211.1|18
1689761400000|2023-07-19 10:10:00|8226.2|8211.2|8227.1|8212.1|8227.8|8212.8|8226.2|8211.2|30
1689761700000|2023-07-19 10:15:00|8227.2|8212.2|8227.4|8212.4|8227.5|8212.5|8226.7|8211.7|21
1689762000000|2023-07-19 10:20:00|8227.3|8212.3|8227.1|8212.1|8227.3|8212.3|8227.1|8212.1|8
1689762300000|2023-07-19 10:25:00|8227.2|8212.2|8227.3|8212.3|8227.4|8212.4|8227|8212|25
1689762600000|2023-07-19 10:30:00|8227.4|8212.4|8228.2|8213.2|8228.4|8213.4|8227.4|8212.4|20
1689762900000|2023-07-19 10:35:00|8228.3|8213.3|8227.2|8212.2|8228.3|8213.3|8227.2|8212.2|15
1689763200000|2023-07-19 10:40:00|8227.3|8212.3|8227.8|8212.8|8228.3|8213.3|8227.3|8212.3|36
1689763500000|2023-07-19 10:45:00|8227.9|8212.9|8227.5|8212.5|8228.2|8213.2|8227.3|8212.3|31
1689763800000|2023-07-19 10:50:00|8227.4|8212.4|8231.9|8206.9|8231.9|8212.5|8226.8|8206.6|18
1689764100000|2023-07-19 10:55:00|8231.8|8206.8|8226.1|8211.1|8231.9|8211.1|8226|8206.1|20
1689764400000|2023-07-19 11:00:00|8226|8211|8226.3|8211.3|8226.3|8211.3|8225.6|8210.6|34
1689764700000|2023-07-19 11:05:00|8226.2|8211.2|8231|8206|8231.3|8211.6|8226|8206|18
1689765000000|2023-07-19 11:10:00|8230.9|8205.9|8225.9|8210.9|8230.9|8211.3|8225.7|8205.9|15
1689765300000|2023-07-19 11:15:00|8226|8211|8230.8|8205.8|8230.8|8211|8225.8|8205.7|13
1689765600000|2023-07-19 11:20:00|8230.9|8205.9|8225.4|8210.4|8230.9|8210.4|8225.2|8205.2|25
1689765900000|2023-07-19 11:25:00|8225.5|8210.5|8225.6|8210.6|8225.6|8210.6|8225.5|8210.5|4
1689766200000|2023-07-19 11:30:00|8225.5|8210.5|8225.5|8210.5|8225.6|8210.6|8225.4|8210.4|4
1689766500000|2023-07-19 11:35:00|8224.8|8209.8|8225.4|8210.4|8225.4|8210.4|8224.8|8209.8|3
1689766800000|2023-07-19 11:40:00|8225.3|8210.3|8229.8|8204.8|8230.2|8210.4|8225.3|8204.8|61
1689767100000|2023-07-19 11:45:00|8229.9|8204.9|8230|8205|8230|8205|8229.7|8204.7|300
1689767700000|2023-07-19 11:55:00|8225.1|8210.1|8225|8210|8225.2|8210.2|8225|8210|4
1689768000000|2023-07-19 12:00:00|8224.9|8209.9|8224.7|8209.7|8224.9|8209.9|8224.7|8209.7|3
1689768300000|2023-07-19 12:05:00|8224.6|8209.6|8223.9|8208.9|8224.6|8209.6|8223.4|8208.4|23
1689768600000|2023-07-19 12:10:00|8223.8|8208.8|8228.3|8203.3|8229.1|8208.8|8223.5|8203.1|39
1689768900000|2023-07-19 12:15:00|8228.2|8203.2|8223.6|8208.6|8228.2|8208.7|8223.3|8202.9|14
1689769200000|2023-07-19 12:20:00|8223.5|8208.5|8223.3|8208.3|8223.7|8208.7|8223.3|8208.3|17
1689769500000|2023-07-19 12:25:00|8223.4|8208.4|8224.4|8209.4|8224.5|8209.5|8223.3|8208.3|21
1689769800000|2023-07-19 12:30:00|8224.3|8209.3|8223.5|8208.5|8224.4|8209.4|8223.3|8208.3|13
1689770100000|2023-07-19 12:35:00|8223.6|8208.6|8223.4|8208.4|8223.7|8208.7|8223.3|8208.3|12
1689770400000|2023-07-19 12:40:00|8223.6|8208.6|8224.1|8209.1|8224.6|8209.6|8223.5|8208.5|13
1689770700000|2023-07-19 12:45:00|8224|8209|8222.4|8207.4|8224.1|8209.1|8222.2|8207.2|31
1689771000000|2023-07-19 12:50:00|8222.3|8207.3|8221.6|8206.6|8222.5|8207.5|8221.5|8206.5|17
1689771300000|2023-07-19 12:55:00|8221.5|8206.5|8222.4|8207.4|8222.5|8207.5|8221.2|8206.2|20
1689771600000|2023-07-19 13:00:00|8222.3|8207.3|8222.3|8207.3|8222.4|8207.4|8221.9|8206.9|16
1689771900000|2023-07-19 13:05:00|8222.4|8207.4|8221.5|8206.5|8227.3|8207.4|8221.5|8201.8|10
1689772200000|2023-07-19 13:10:00|8221.6|8206.6|8221|8206|8221.8|8206.8|8221|8206|14
1689772500000|2023-07-19 13:15:00|8220.9|8205.9|8221.5|8206.5|8221.9|8206.9|8220.9|8205.9|40
1689772800000|2023-07-19 13:20:00|8221.6|8206.6|8222.2|8207.2|8222.5|8207.5|8221.6|8206.6|14
1689773100000|2023-07-19 13:25:00|8227|8202|8227.2|8202.2|8227.3|8202.3|8226.6|8201.6|21
1689773400000|2023-07-19 13:30:00|8227.1|8202.1|8220.6|8205.6|8227.2|8206.7|8220.4|8201.5|51
1689773700000|2023-07-19 13:35:00|8220.7|8205.7|8219.7|8204.7|8224.1|8205.8|8219.1|8199.1|44
1689774000000|2023-07-19 13:40:00|8219.8|8204.8|8219.7|8204.7|8220.4|8205.4|8219.6|8204.6|18
1689774300000|2023-07-19 13:45:00|8219.8|8204.8|8219.7|8204.7|8219.9|8204.9|8219.6|8204.6|9
1689774600000|2023-07-19 13:50:00|8219.8|8204.8|8218.8|8203.8|8219.8|8204.8|8218.8|8203.8|20
1689774900000|2023-07-19 13:55:00|8218.9|8203.9|8219.5|8204.5|8219.9|8204.9|8218.9|8203.9|27
1689775200000|2023-07-19 14:00:00|8219.6|8204.6|8220.8|8205.8|8225|8205.8|8219.5|8199.8|38
1689775500000|2023-07-19 14:05:00|8220.7|8205.7|8226|8201|8226|8205.9|8220.6|8200.7|23
1689775800000|2023-07-19 14:10:00|8226.1|8201.1|8221.7|8206.7|8227|8206.7|8220.9|8201.1|36
1689776100000|2023-07-19 14:15:00|8221.8|8206.8|8221.9|8206.9|8226.8|8207.2|8221.5|8201.7|21
1689776400000|2023-07-19 14:20:00|8221.8|8206.8|8222.5|8207.5|8222.7|8207.7|8221.6|8206.6|9
1689776700000|2023-07-19 14:25:00|8222.2|8207.2|8221.3|8206.3|8222.3|8207.3|8221.3|8206.3|18
1689777000000|2023-07-19 14:30:00|8221.2|8206.2|8221.1|8206.1|8221.3|8206.3|8220.9|8205.9|13
1689777300000|2023-07-19 14:35:00|8221|8206|8225.4|8200.4|8225.7|8206.2|8220.1|8200.2|40
1689777600000|2023-07-19 14:40:00|8225.5|8200.5|8225.4|8200.4|8225.9|8200.9|8225|8200|24
1689777900000|2023-07-19 14:45:00|8225.5|8200.5|8226.7|8201.7|8226.7|8201.7|8225.5|8200.5|30
1689778200000|2023-07-19 14:50:00|8226.6|8201.6|8220.9|8205.9|8226.8|8205.9|8220.1|8200|33
1689778500000|2023-07-19 14:55:00|8221|8206|8221.1|8206.1|8221.2|8206.2|8220.4|8205.4|19
1689778800000|2023-07-19 15:00:00|8221|8206|8221.4|8206.4|8226.2|8206.6|8221|8201.2|25
1689779100000|2023-07-19 15:05:00|8226.3|8201.3|8220.4|8205.4|8226.3|8206|8220.3|8201|13
1689779400000|2023-07-19 15:10:00|8220.5|8205.5|8219.1|8204.1|8220.6|8205.6|8219.1|8204.1|40
1689779700000|2023-07-19 15:15:00|8219.2|8204.2|8219.6|8204.6|8219.7|8204.7|8219.1|8204.1|8
1689780000000|2023-07-19 15:20:00|8219.5|8204.5|8219.7|8204.7|8219.7|8204.7|8219.1|8204.1|11
1689780300000|2023-07-19 15:25:00|8219.5|8204.5|8219.9|8204.9|8219.9|8204.9|8219.4|8204.4|7
1689780600000|2023-07-19 15:30:00|8220|8205|8220.7|8205.7|8221|8206|8219.8|8204.8|18
1689780900000|2023-07-19 15:35:00|8220.8|8205.8|8225.4|8200.4|8225.9|8205.8|8220.7|8200.4|24
1689781200000|2023-07-19 15:40:00|8220.4|8205.4|8228.1|8203.1|8228.1|8208|8220.2|8202.9|41
1689781500000|2023-07-19 15:45:00|8228|8203|8227.6|8202.6|8228.4|8203.4|8227.4|8202.4|70
1689781800000|2023-07-19 15:50:00|8227.5|8202.5|8228|8203|8228|8203|8227.2|8202.2|28
1689782100000|2023-07-19 15:55:00|8227.8|8202.8|8222.5|8207.5|8227.8|8207.6|8222.2|8202.1|19
1689782400000|2023-07-19 16:00:00|8222.8|8207.8|8222.9|8207.9|8223.3|8208.3|8222.8|8207.8|18
1689782700000|2023-07-19 16:05:00|8223|8208|8228|8203|8228|8208|8223|8202.8|11
1689783000000|2023-07-19 16:10:00|8228.1|8203.1|8228|8203|8228.1|8203.1|8228|8203|2
1689783300000|2023-07-19 16:15:00|8227.9|8202.9|8227.9|8202.9|8227.9|8202.9|8227.7|8202.7|5
1689783600000|2023-07-19 16:20:00|8227.8|8202.8|8227.8|8202.8|8227.8|8202.8|8227.8|8202.8|1
1689783900000|2023-07-19 16:25:00|8227.9|8202.9|8227.9|8202.9|8227.9|8202.9|8227.8|8202.8|3
1689784200000|2023-07-19 16:30:00|8227.8|8202.8|8227.8|8202.8|8228.4|8203.4|8227.7|8202.7|25
1689784500000|2023-07-19 16:35:00|8227.9|8202.9|8223|8208|8228.3|8208.3|8222.9|8202.9|18
1689784800000|2023-07-19 16:40:00|8222.9|8207.9|8227.7|8202.7|8227.9|8207.9|8222.6|8202.5|25
1689785100000|2023-07-19 16:45:00|8227.8|8202.8|8227.8|8202.8|8227.9|8202.9|8227.7|8202.7|41
1689785400000|2023-07-19 16:50:00|8227.9|8202.9|8227.9|8202.9|8227.9|8202.9|8227.8|8202.8|21
1689786000000|2023-07-19 17:00:00|8228|8203|8228.1|8203.1|8228.2|8203.2|8227.9|8202.9|14
1689786300000|2023-07-19 17:05:00|8223.2|8208.2|8223|8208|8223.2|8208.2|8223|8208|3
1689786600000|2023-07-19 17:10:00|8222.9|8207.9|8227.9|8202.9|8227.9|8208.3|8222.9|8202.7|18
1689786900000|2023-07-19 17:15:00|8227.8|8202.8|8227.9|8202.9|8227.9|8202.9|8227.7|8202.7|12
1689787200000|2023-07-19 17:20:00|8227.8|8202.8|8227.9|8202.9|8227.9|8202.9|8227.8|8202.8|8
1689787500000|2023-07-19 17:25:00|8228|8203|8228|8203|8228.1|8203.1|8228|8203|3
1689787800000|2023-07-19 17:30:00|8227.9|8202.9|8227.9|8202.9|8227.9|8202.9|8227.7|8202.7|21
1689788100000|2023-07-19 17:35:00|8228|8203|8228.1|8203.1|8228.1|8203.1|8227.9|8202.9|4
1689788400000|2023-07-19 17:40:00|8223.2|8208.2|8223|8208|8223.2|8208.2|8223|8208|3
1689788700000|2023-07-19 17:45:00|8222.9|8207.9|8227.7|8202.7|8227.9|8208|8222.7|8202.7|9
1689789000000|2023-07-19 17:50:00|8222.7|8207.7|8222.9|8207.9|8222.9|8207.9|8222.7|8207.7|3
1689789300000|2023-07-19 17:55:00|8223|8208|8223.1|8208.1|8223.2|8208.2|8223|8208|23
1689789600000|2023-07-19 18:00:00|8223|8208|8227.4|8202.4|8227.7|8208.1|8222.9|8202.2|36
1689789900000|2023-07-19 18:05:00|8227.5|8202.5|8227.6|8202.6|8227.6|8202.6|8227.2|8202.2|11
1689790200000|2023-07-19 18:10:00|8227.5|8202.5|8227.7|8202.7|8227.7|8207.7|8222.1|8202.3|13
1689790500000|2023-07-19 18:15:00|8227.8|8202.8|8223.1|8208.1|8228.1|8208.1|8223.1|8202.8|6
1689790800000|2023-07-19 18:20:00|8223|8208|8227.7|8202.7|8227.8|8208|8222.9|8202.7|4
1689791100000|2023-07-19 18:25:00|8227.6|8202.6|8227.4|8202.4|8227.6|8202.6|8227.2|8202.2|15
1689791400000|2023-07-19 18:30:00|8227.3|8202.3|8227.4|8202.4|8227.4|8202.4|8227.3|8202.3|6
1689792000000|2023-07-19 18:40:00|8227.5|8202.5|8227.3|8202.3|8227.5|8202.5|8227.3|8202.3|3
1689792300000|2023-07-19 18:45:00|8222.4|8207.4|8227.1|8202.1|8227.1|8207.5|8222.4|8202.1|6
1689792900000|2023-07-19 18:55:00|8226.5|8201.5|8226.4|8201.4|8226.7|8201.7|8226.4|8201.4|27
1689793200000|2023-07-19 19:00:00|8226.5|8201.5|8226|8201|8226.5|8201.5|8225.6|8200.6|24
1689793500000|2023-07-19 19:05:00|8225.9|8200.9|8226.2|8201.2|8226.3|8201.3|8225.9|8200.9|32
1689793800000|2023-07-19 19:10:00|8226.1|8201.1|8226.7|8201.7|8226.7|8201.7|8226.1|8201.1|8
1689794100000|2023-07-19 19:15:00|8226.6|8201.6|8226.6|8201.6|8226.6|8201.6|8226.6|8201.6|1
1689794400000|2023-07-19 19:20:00|8226.7|8201.7|8226|8201|8226.7|8201.7|8226|8201|7
1689794700000|2023-07-19 19:25:00|8226.1|8201.1|8226|8201|8226.2|8201.2|8225.7|8200.7|16
1689795000000|2023-07-19 19:30:00|8226.3|8201.3|8225.8|8200.8|8226.7|8206.8|8221.4|8200.8|12
1689795300000|2023-07-19 19:35:00|8225.9|8200.9|8220.9|8205.9|8225.9|8206|8220.9|8200.9|3
1689795600000|2023-07-19 19:40:00|8225.5|8200.5|8225.7|8200.7|8225.7|8200.7|8225.5|8200.5|2
1689795900000|2023-07-19 19:45:00|8225.9|8200.9|8226.4|8201.4|8226.4|8201.4|8225.9|8200.9|12
1689796200000|2023-07-19 19:50:00|8226.3|8201.3|8226.4|8201.4|8226.4|8201.4|8226|8201|12
1689796500000|2023-07-19 19:55:00|8226.3|8201.3|8226.2|8201.2|8226.3|8201.3|8226|8201|5
1689814800000|2023-07-20 01:00:00|8226.7|8201.7|8227.4|8202.4|8227.5|8202.5|8226.7|8201.7|3
1689815100000|2023-07-20 01:05:00|8227.5|8202.5|8227.3|8202.3|8227.5|8202.5|8227.3|8202.3|17
1689815400000|2023-07-20 01:10:00|8227.4|8202.4|8227.1|8202.1|8227.5|8202.5|8227.1|8202.1|47
1689815700000|2023-07-20 01:15:00|8227|8202|8227|8202|8227.1|8202.1|8226.8|8201.8|31
1689816000000|2023-07-20 01:20:00|8226.9|8201.9|8226.8|8201.8|8227.1|8202.1|8226.7|8201.7|50
1689816300000|2023-07-20 01:25:00|8226.9|8201.9|8224.2|8199.2|8226.9|8201.9|8223.3|8198.3|64
1689816600000|2023-07-20 01:30:00|8224.1|8199.1|8223.5|8198.5|8224.2|8199.2|8223.5|8198.5|8
1689816900000|2023-07-20 01:35:00|8217.8|8192.8|8217.4|8192.4|8219.2|8194.2|8217.3|8192.3|46
1689817200000|2023-07-20 01:40:00|8217.5|8192.5|8219.8|8194.8|8219.8|8194.8|8214.6|8189.6|74
1689817500000|2023-07-20 01:45:00|8219.7|8194.7|8219.7|8194.7|8220.3|8195.3|8218.6|8193.6|34
1689817800000|2023-07-20 01:50:00|8219.8|8194.8|8220.4|8195.4|8220.4|8195.4|8218.7|8193.7|48
1689818100000|2023-07-20 01:55:00|8220.5|8195.5|8223.7|8198.7|8223.7|8198.7|8220.5|8195.5|22
1689818400000|2023-07-20 02:00:00|8223.8|8198.8|8221.7|8196.7|8223.8|8198.8|8219.9|8194.9|34
1689818700000|2023-07-20 02:05:00|8222|8197|8222.1|8197.1|8222.1|8197.1|8222|8197|2
1689819000000|2023-07-20 02:10:00|8224|8199|8223.6|8198.6|8224|8199|8223.6|8198.6|16
1689820200000|2023-07-20 02:30:00|8223.5|8198.5|8223.1|8198.1|8223.5|8198.5|8223|8198|10
1689820500000|2023-07-20 02:35:00|8223.2|8198.2|8224.1|8199.1|8224.1|8199.1|8223.1|8198.1|12
1689820800000|2023-07-20 02:40:00|8224.2|8199.2|8224.5|8199.5|8224.5|8199.5|8224.1|8199.1|10
1689821100000|2023-07-20 02:45:00|8224.4|8199.4|8224.1|8199.1|8224.4|8199.4|8224|8199|10
1689821400000|2023-07-20 02:50:00|8224.2|8199.2|8224|8199|8224.3|8199.3|8224|8199|12
1689821700000|2023-07-20 02:55:00|8224.1|8199.1|8220.7|8195.7|8224.1|8199.1|8220.3|8195.3|41
1689822000000|2023-07-20 03:00:00|8221.3|8196.3|8223|8198|8223|8198|8221.3|8196.3|45
1689822300000|2023-07-20 03:05:00|8222.9|8197.9|8222.1|8197.1|8222.9|8197.9|8222|8197|13
1689822600000|2023-07-20 03:10:00|8221.9|8196.9|8220.9|8195.9|8222.2|8197.2|8220.8|8195.8|25
1689822900000|2023-07-20 03:15:00|8220.8|8195.8|8220.4|8195.4|8220.9|8195.9|8220.4|8195.4|17
1689823200000|2023-07-20 03:20:00|8220.5|8195.5|8221.2|8196.2|8221.2|8196.2|8220.3|8195.3|45
1689823500000|2023-07-20 03:25:00|8221.3|8196.3|8221.6|8196.6|8221.9|8196.9|8221.2|8196.2|64
1689823800000|2023-07-20 03:30:00|8221.7|8196.7|8219.3|8204.3|8224.2|8204.4|8219.2|8196.6|107
1689824100000|2023-07-20 03:35:00|8219.4|8204.4|8220|8205|8226.2|8206.4|8219.4|8200.9|32
1689824400000|2023-07-20 03:40:00|8220.1|8205.1|8218.9|8203.9|8224.9|8205.2|8218.6|8199.7|30
1689824700000|2023-07-20 03:45:00|8218.7|8203.7|8218.3|8203.3|8223.7|8203.8|8217|8197.1|42
1689825000000|2023-07-20 03:50:00|8218.4|8203.4|8218.8|8203.8|8223.9|8204.3|8218|8198.6|41
1689825300000|2023-07-20 03:55:00|8218.7|8203.7|8219.9|8204.9|8223.7|8205.2|8218.5|8198.6|37
1689825600000|2023-07-20 04:00:00|8219.8|8204.8|8218|8203|8219.8|8204.8|8218|8203|42
1689825900000|2023-07-20 04:05:00|8218.1|8203.1|8218.7|8203.7|8218.8|8203.8|8217.9|8202.9|17
1689826200000|2023-07-20 04:10:00|8218.6|8203.6|8219.2|8204.2|8219.4|8204.4|8218.6|8203.6|35
1689826500000|2023-07-20 04:15:00|8219.3|8204.3|8219.4|8204.4|8219.5|8204.5|8219|8204|19
1689826800000|2023-07-20 04:20:00|8219.5|8204.5|8219.7|8204.7|8220.5|8205.5|8219.5|8204.5|36
1689827100000|2023-07-20 04:25:00|8219.6|8204.6|8219.5|8204.5|8219.9|8204.9|8219.5|8204.5|20
1689827400000|2023-07-20 04:30:00|8219.6|8204.6|8219.4|8204.4|8219.9|8204.9|8219.1|8204.1|24
1689827700000|2023-07-20 04:35:00|8219.5|8204.5|8219.5|8204.5|8219.6|8204.6|8219.3|8204.3|19
1689828000000|2023-07-20 04:40:00|8219.4|8204.4|8219.1|8204.1|8219.5|8204.5|8219.1|8204.1|12
1689828300000|2023-07-20 04:45:00|8219.2|8204.2|8218.4|8203.4|8219.5|8204.5|8218.2|8203.2|27
1689828600000|2023-07-20 04:50:00|8218.3|8203.3|8218.3|8203.3|8218.4|8203.4|8218|8203|18
1689828900000|2023-07-20 04:55:00|8218.2|8203.2|8218.7|8203.7|8219|8204|8218.2|8203.2|17
1689829200000|2023-07-20 05:00:00|8218.8|8203.8|8218.5|8203.5|8219|8204|8218.2|8203.2|35
1689829500000|2023-07-20 05:05:00|8218.6|8203.6|8218.7|8203.7|8218.9|8203.9|8218.3|8203.3|21
1689829800000|2023-07-20 05:10:00|8218.6|8203.6|8218.7|8203.7|8218.7|8203.7|8218.6|8203.6|6
1689830100000|2023-07-20 05:15:00|8218.8|8203.8|8219|8204|8219.1|8204.1|8218.7|8203.7|22
1689830400000|2023-07-20 05:20:00|8218.9|8203.9|8218.6|8203.6|8218.9|8203.9|8218.2|8203.2|19
1689830700000|2023-07-20 05:25:00|8218.5|8203.5|8218.7|8203.7|8218.8|8203.8|8218.4|8203.4|13
1689831000000|2023-07-20 05:30:00|8218.8|8203.8|8220.2|8205.2|8220.2|8205.2|8218.7|8203.7|21
1689831300000|2023-07-20 05:35:00|8220.1|8205.1|8219.9|8204.9|8221.3|8206.3|8219.8|8204.8|33
1689831600000|2023-07-20 05:40:00|8219.8|8204.8|8219.6|8204.6|8219.8|8204.8|8219.3|8204.3|21
1689831900000|2023-07-20 05:45:00|8219.8|8204.8|8219.9|8204.9|8220|8205|8219.8|8204.8|12
1689832200000|2023-07-20 05:50:00|8220|8205|8219.2|8204.2|8220|8205|8219.1|8204.1|18
1689832500000|2023-07-20 05:55:00|8219.3|8204.3|8218.6|8203.6|8219.4|8204.4|8218.5|8203.5|45
1689832800000|2023-07-20 06:00:00|8218.7|8203.7|8219.1|8204.1|8219.2|8204.2|8218.7|8203.7|17
1689833100000|2023-07-20 06:05:00|8219.2|8204.2|8220.1|8205.1|8220.1|8205.1|8219.2|8204.2|22
1689833400000|2023-07-20 06:10:00|8220|8205|8219.8|8204.8|8220|8205|8219.5|8204.5|17
1689833700000|2023-07-20 06:15:00|8220.1|8205.1|8220.4|8205.4|8220.4|8205.4|8219.9|8204.9|7
1689834000000|2023-07-20 06:20:00|8220.3|8205.3|8219.7|8204.7|8220.3|8205.3|8219.7|8204.7|14
1689834300000|2023-07-20 06:25:00|8219.6|8204.6|8219.2|8204.2|8219.8|8204.8|8218.9|8203.9|19
1689834600000|2023-07-20 06:30:00|8219.3|8204.3|8219.7|8204.7|8219.8|8204.8|8219.1|8204.1|16
1689834900000|2023-07-20 06:35:00|8219.8|8204.8|8219.8|8204.8|8219.9|8204.9|8219.5|8204.5|15
1689835200000|2023-07-20 06:40:00|8219.7|8204.7|8219.7|8204.7|8219.8|8204.8|8219.5|8204.5|8
1689835500000|2023-07-20 06:45:00|8219.6|8204.6|8219.2|8204.2|8219.7|8204.7|8219.2|8204.2|11
1689835800000|2023-07-20 06:50:00|8218.9|8203.9|8219|8204|8219.4|8204.4|8218.8|8203.8|28
1689836100000|2023-07-20 06:55:00|8218.9|8203.9|8219.2|8204.2|8219.3|8204.3|8218.7|8203.7|20
1689836400000|2023-07-20 07:00:00|8219.3|8204.3|8219.1|8204.1|8219.4|8204.4|8218.3|8203.3|45
1689836700000|2023-07-20 07:05:00|8223.8|8198.8|8219.2|8204.2|8223.8|8204.2|8218.3|8198.8|17
1689837000000|2023-07-20 07:10:00|8219.3|8204.3|8219.8|8204.8|8219.8|8204.8|8219.3|8204.3|16
1689837300000|2023-07-20 07:15:00|8219.9|8204.9|8220.1|8205.1|8220.2|8205.2|8219.8|8204.8|14
1689837600000|2023-07-20 07:20:00|8220|8205|8220.1|8205.1|8220.7|8205.7|8219.9|8204.9|15
1689837900000|2023-07-20 07:25:00|8220.2|8205.2|8219.8|8204.8|8220.3|8205.3|8219.2|8204.2|30
1689838200000|2023-07-20 07:30:00|8219.7|8204.7|8219.2|8204.2|8220|8205|8219|8204|28
1689838500000|2023-07-20 07:35:00|8219.1|8204.1|8220.5|8205.5|8220.5|8205.5|8219|8204|47
1689838800000|2023-07-20 07:40:00|8220.4|8205.4|8220.4|8205.4|8220.6|8205.6|8220.1|8205.1|28
1689839100000|2023-07-20 07:45:00|8220.3|8205.3|8220.3|8205.3|8220.4|8205.4|8219.6|8204.6|34
1689839400000|2023-07-20 07:50:00|8220.5|8205.5|8220.2|8205.2|8221.1|8206.1|8220.1|8205.1|29
1689839700000|2023-07-20 07:55:00|8220.3|8205.3|8220|8205|8220.4|8205.4|8220|8205|15
1689840000000|2023-07-20 08:00:00|8219.9|8204.9|8219.7|8204.7|8219.9|8204.9|8219.3|8204.3|18
1689840300000|2023-07-20 08:05:00|8220|8205|8219.6|8204.6|8220|8205|8219.6|8204.6|8
1689840600000|2023-07-20 08:10:00|8219.7|8204.7|8219.9|8204.9|8219.9|8204.9|8219.5|8204.5|11
1689840900000|2023-07-20 08:15:00|8219.8|8204.8|8220.1|8205.1|8220.1|8205.1|8219.4|8204.4|9
1689841200000|2023-07-20 08:20:00|8220|8205|8219.7|8204.7|8220.1|8205.1|8219.7|8204.7|11
1689841500000|2023-07-20 08:25:00|8219.6|8204.6|8219.7|8204.7|8220.1|8205.1|8219.3|8204.3|26
1689841800000|2023-07-20 08:30:00|8219.8|8204.8|8220.5|8205.5|8220.5|8205.5|8219.4|8204.4|39
1689842100000|2023-07-20 08:35:00|8220.4|8205.4|8220.3|8205.3|8221.6|8206.6|8220.2|8205.2|49
1689842400000|2023-07-20 08:40:00|8220.2|8205.2|8220|8205|8220.2|8205.2|8219.7|8204.7|29
1689842700000|2023-07-20 08:45:00|8220.2|8205.2|8220.2|8205.2|8220.2|8205.2|8219.9|8204.9|10
1689843000000|2023-07-20 08:50:00|8220.3|8205.3|8220.1|8205.1|8220.3|8205.3|8220.1|8205.1|11
1689843300000|2023-07-20 08:55:00|8220.2|8205.2|8220.3|8205.3|8220.3|8205.3|8220|8205|11
1689843600000|2023-07-20 09:00:00|8220.2|8205.2|8220.3|8205.3|8220.8|8205.8|8220.2|8205.2|13
1689843900000|2023-07-20 09:05:00|8220.4|8205.4|8220.3|8205.3|8220.4|8205.4|8220.2|8205.2|6
1689844200000|2023-07-20 09:10:00|8220.2|8205.2|8220.2|8205.2|8220.4|8205.4|8220.2|8205.2|7
1689844500000|2023-07-20 09:15:00|8220.3|8205.3|8219.3|8204.3|8220.3|8205.3|8219.2|8204.2|9
1689844800000|2023-07-20 09:20:00|8219.4|8204.4|8219.7|8204.7|8219.8|8204.8|8219.4|8204.4|14
1689845100000|2023-07-20 09:25:00|8219.5|8204.5|8219.5|8204.5|8219.7|8204.7|8219.4|8204.4|7
1689845400000|2023-07-20 09:30:00|8219.3|8204.3|8219.1|8204.1|8219.3|8204.3|8218.4|8203.4|17
1689845700000|2023-07-20 09:35:00|8219.2|8204.2|8219.1|8204.1|8219.3|8204.3|8219.1|8204.1|4
1689846000000|2023-07-20 09:40:00|8219.2|8204.2|8218.7|8203.7|8219.2|8204.2|8218.7|8203.7|6
1689846300000|2023-07-20 09:45:00|8218.6|8203.6|8216|8201|8218.7|8203.7|8216|8201|50
1689846600000|2023-07-20 09:50:00|8216.1|8201.1|8213.1|8198.1|8221.5|8202.1|8212.8|8196.5|112
1689846900000|2023-07-20 09:55:00|8213.2|8198.2|8215.5|8200.5|8215.7|8200.7|8213.1|8198.1|112
1689847200000|2023-07-20 10:00:00|8215.6|8200.6|8215|8200|8216.2|8201.2|8214.8|8199.8|38
1689847500000|2023-07-20 10:05:00|8215.1|8200.1|8215.1|8200.1|8215.4|8200.4|8214.9|8199.9|24
1689847800000|2023-07-20 10:10:00|8215|8200|8212.5|8197.5|8215|8200|8212.4|8197.4|72
1689848100000|2023-07-20 10:15:00|8212.6|8197.6|8209.7|8194.7|8212.7|8197.7|8209.7|8194.7|40
1689848400000|2023-07-20 10:20:00|8209.5|8194.5|8210|8195|8214.5|8195|8209.3|8189.4|36
1689848700000|2023-07-20 10:25:00|8209.9|8194.9|8208.6|8193.6|8209.9|8194.9|8208.6|8193.6|25
1689849000000|2023-07-20 10:30:00|8208.5|8193.5|8207.9|8192.9|8213.1|8193.7|8206.5|8186.5|55
1689849300000|2023-07-20 10:35:00|8207.8|8192.8|8209|8194|8212.8|8194|8207|8187.4|38
1689849600000|2023-07-20 10:40:00|8208.9|8193.9|8210.1|8195.1|8214.7|8195.2|8208.6|8189.6|28
1689849900000|2023-07-20 10:45:00|8210.2|8195.2|8216.5|8191.5|8216.8|8196.7|8210.2|8190.9|36
1689850200000|2023-07-20 10:50:00|8216.4|8191.4|8210.7|8195.7|8216.6|8196.7|8210.7|8191.4|20
1689850500000|2023-07-20 10:55:00|8210.8|8195.8|8209.9|8194.9|8210.8|8195.8|8209.9|8194.9|16
1689850800000|2023-07-20 11:00:00|8210|8195|8209.8|8194.8|8210.3|8195.3|8209.7|8194.7|20
1689851100000|2023-07-20 11:05:00|8210.2|8195.2|8210.4|8195.4|8210.4|8195.4|8210.1|8195.1|14
1689851400000|2023-07-20 11:10:00|8210.3|8195.3|8210.2|8195.2|8212.2|8197.2|8210.2|8195.2|43
1689851700000|2023-07-20 11:15:00|8210.1|8195.1|8210.1|8195.1|8210.3|8195.3|8209.6|8194.6|32
1689852000000|2023-07-20 11:20:00|8215|8190|8209.6|8194.6|8215.1|8195.7|8209.1|8189.1|62
1689852300000|2023-07-20 11:25:00|8209.7|8194.7|8209.5|8194.5|8210.2|8195.2|8209.1|8194.1|46
1689852600000|2023-07-20 11:30:00|8209.4|8194.4|8210|8195|8215.5|8195.4|8208.2|8188.7|39
1689852900000|2023-07-20 11:35:00|8210.1|8195.1|8215.4|8190.4|8215.7|8195.4|8209.8|8189.8|42
1689853200000|2023-07-20 11:40:00|8215.6|8190.6|8210.9|8195.9|8215.8|8196|8210.7|8190.6|18
1689853500000|2023-07-20 11:45:00|8215.8|8190.8|8215.8|8190.8|8216.1|8191.1|8215.7|8190.7|7
1689853800000|2023-07-20 11:50:00|8215.9|8190.9|8210.5|8195.5|8215.9|8195.6|8210.5|8190.4|14
1689854100000|2023-07-20 11:55:00|8210.6|8195.6|8210.8|8195.8|8215.8|8196.2|8210.2|8190.3|21
1689854400000|2023-07-20 12:00:00|8210.7|8195.7|8212.1|8197.1|8212.2|8197.2|8210.7|8195.7|38
1689854700000|2023-07-20 12:05:00|8212|8197|8212.2|8197.2|8212.4|8197.4|8211.7|8196.7|24
1689855000000|2023-07-20 12:10:00|8212.1|8197.1|8218.1|8193.1|8218.1|8198.2|8212.1|8193.1|18
1689855300000|2023-07-20 12:15:00|8218.3|8193.3|8217|8192|8218.3|8193.3|8215.6|8190.6|24
1689855600000|2023-07-20 12:20:00|8217.1|8192.1|8216|8191|8217.1|8192.1|8216|8191|15
1689855900000|2023-07-20 12:25:00|8215.9|8190.9|8217|8192|8217|8192|8215.9|8190.9|13
1689856200000|2023-07-20 12:30:00|8216.9|8191.9|8217.1|8192.1|8219.1|8194.1|8215.8|8190.8|89
1689856500000|2023-07-20 12:35:00|8217|8192|8218|8193|8218.3|8193.3|8216.3|8191.3|27
1689856800000|2023-07-20 12:40:00|8217.9|8192.9|8217|8202|8223.9|8204|8214.1|8192.8|51
1689857100000|2023-07-20 12:45:00|8216.9|8201.9|8220.9|8195.9|8223.2|8202|8215.1|8195|111
1689857400000|2023-07-20 12:50:00|8220.8|8195.8|8219.5|8194.5|8220.8|8195.8|8219.1|8194.1|60
1689857700000|2023-07-20 12:55:00|8219.4|8194.4|8213.1|8198.1|8220.7|8200.9|8213.1|8194.2|89
1689858000000|2023-07-20 13:00:00|8213.2|8198.2|8213.3|8198.3|8218.1|8199|8213|8193|34
1689858300000|2023-07-20 13:05:00|8213.4|8198.4|8214.3|8199.3|8214.6|8199.6|8213.4|8198.4|54
1689858600000|2023-07-20 13:10:00|8214.2|8199.2|8215.7|8200.7|8215.9|8200.9|8214|8199|16
1689858900000|2023-07-20 13:15:00|8215.6|8200.6|8212.9|8197.9|8215.6|8200.6|8212.4|8197.4|46
1689859200000|2023-07-20 13:20:00|8213|8198|8212.7|8197.7|8213.2|8198.2|8212.4|8197.4|132
1689859500000|2023-07-20 13:25:00|8212.8|8197.8|8212.6|8197.6|8216.5|8198.1|8211.4|8191.5|122
1689859800000|2023-07-20 13:30:00|8212.7|8197.7|8220|8195|8220.1|8199.8|8212.7|8194.6|105
1689860100000|2023-07-20 13:35:00|8220.1|8195.1|8215.3|8200.3|8220.1|8200.7|8214.5|8194.5|40
1689860400000|2023-07-20 13:40:00|8215.2|8200.2|8214.2|8199.2|8219.7|8200.3|8213.8|8193.4|67
1689860700000|2023-07-20 13:45:00|8214.3|8199.3|8214.3|8199.3|8214.4|8199.4|8214.1|8199.1|11
1689861000000|2023-07-20 13:50:00|8214.2|8199.2|8214.3|8199.3|8214.3|8199.3|8214|8199|20
1689861300000|2023-07-20 13:55:00|8214.2|8199.2|8219|8194|8219|8199.7|8214.1|8193.8|26
1689861600000|2023-07-20 14:00:00|8218.7|8193.7|8214.1|8199.1|8219.2|8199.3|8213.9|8193.6|16
1689861900000|2023-07-20 14:05:00|8214.2|8199.2|8215.3|8200.3|8215.3|8200.3|8214.2|8199.2|47
1689862200000|2023-07-20 14:10:00|8215.5|8200.5|8215.4|8200.4|8221.1|8201.3|8215.1|8195.6|43
1689862500000|2023-07-20 14:15:00|8215.3|8200.3|8217.2|8202.2|8217.4|8202.4|8215.3|8200.3|22
1689862800000|2023-07-20 14:20:00|8217.1|8202.1|8220.5|8205.5|8223.7|8205.7|8217.1|8198.7|76
1689863100000|2023-07-20 14:25:00|8220.6|8205.6|8221.1|8206.1|8221.1|8206.1|8219.1|8204.1|33
1689863400000|2023-07-20 14:30:00|8221|8206|8221.1|8206.1|8221.3|8206.3|8221|8206|10
1689863700000|2023-07-20 14:35:00|8221|8206|8221.1|8206.1|8221.6|8206.6|8220.4|8205.4|28
1689864000000|2023-07-20 14:40:00|8221|8206|8221.4|8206.4|8221.5|8206.5|8220|8205|30
1689864300000|2023-07-20 14:45:00|8221.5|8206.5|8220.5|8205.5|8226.3|8206.5|8220.3|8201.1|27
1689864600000|2023-07-20 14:50:00|8220.4|8205.4|8220.1|8205.1|8225|8205.7|8220|8199.9|21
1689864900000|2023-07-20 14:55:00|8220|8205|8219.3|8204.3|8220.2|8205.2|8219.3|8204.3|16
1689865200000|2023-07-20 15:00:00|8219.4|8204.4|8219.4|8204.4|8219.4|8204.4|8219|8204|13
1689865500000|2023-07-20 15:05:00|8219.6|8204.6|8220.2|8205.2|8220.3|8205.3|8219.6|8204.6|9
1689865800000|2023-07-20 15:10:00|8220.1|8205.1|8220.6|8205.6|8220.6|8205.6|8220|8205|11
1689866100000|2023-07-20 15:15:00|8220.5|8205.5|8220.6|8205.6|8220.6|8205.6|8220.4|8205.4|4
1689866400000|2023-07-20 15:20:00|8220.7|8205.7|8226.9|8201.9|8226.9|8207.1|8220.7|8201.8|24
1689866700000|2023-07-20 15:25:00|8227|8202|8227.1|8202.1|8227.6|8207.7|8222.6|8201.7|20
1689867000000|2023-07-20 15:30:00|8226.9|8201.9|8227.3|8202.3|8227.3|8206.8|8221.3|8201.1|29
1689867300000|2023-07-20 15:35:00|8227.2|8202.2|8222.1|8207.1|8227.2|8207.1|8222.1|8202.1|3
1689867600000|2023-07-20 15:40:00|8222.2|8207.2|8222.3|8207.3|8227.3|8207.3|8221.4|8201.7|25
1689867900000|2023-07-20 15:45:00|8222.2|8207.2|8222.4|8207.4|8222.4|8207.4|8221.8|8206.8|16
1689868200000|2023-07-20 15:50:00|8222.5|8207.5|8222.4|8207.4|8222.6|8207.6|8222.3|8207.3|7
1689868500000|2023-07-20 15:55:00|8222.3|8207.3|8222.8|8207.8|8228|8208.1|8222.2|8202.7|29
1689868800000|2023-07-20 16:00:00|8222.7|8207.7|8221.7|8206.7|8222.8|8207.8|8221.7|8206.7|39
1689869100000|2023-07-20 16:05:00|8221.5|8206.5|8221.4|8206.4|8221.5|8206.5|8221.3|8206.3|5
1689869400000|2023-07-20 16:10:00|8221.3|8206.3|8222.7|8207.7|8222.7|8207.7|8221.3|8206.3|20
1689869700000|2023-07-20 16:15:00|8222.8|8207.8|8222.9|8207.9|8222.9|8207.9|8222.8|8207.8|2
1689870000000|2023-07-20 16:20:00|8222.8|8207.8|8222.4|8207.4|8223.1|8208.1|8222.4|8207.4|25
1689870300000|2023-07-20 16:25:00|8222.3|8207.3|8225.8|8200.8|8227.3|8207.3|8222.2|8200.8|34
1689870600000|2023-07-20 16:30:00|8225.9|8200.9|8221.7|8206.7|8226.7|8206.7|8221.5|8200.7|36
1689870900000|2023-07-20 16:35:00|8221.8|8206.8|8227.6|8202.6|8227.6|8207.5|8221.8|8202.4|9
1689871200000|2023-07-20 16:40:00|8227.7|8202.7|8223.4|8208.4|8227.7|8208.6|8222.3|8202.2|17
1689871500000|2023-07-20 16:45:00|8223.3|8208.3|8226.9|8201.9|8227.9|8208.3|8222.7|8201.9|29
1689871800000|2023-07-20 16:50:00|8226.8|8201.8|8227.2|8202.2|8228|8207.3|8222.2|8201.5|27
1689872100000|2023-07-20 16:55:00|8227.1|8202.1|8225.7|8200.7|8227.1|8206.4|8221.4|8200.7|22
1689872400000|2023-07-20 17:00:00|8225.6|8200.6|8226.2|8201.2|8226.2|8201.2|8225.3|8200.3|16
1689872700000|2023-07-20 17:05:00|8221|8206|8221|8206|8221|8206|8220.6|8205.6|25
1689873000000|2023-07-20 17:10:00|8221.1|8206.1|8221.6|8206.6|8221.7|8206.7|8220.6|8205.6|65
1689873300000|2023-07-20 17:15:00|8221.7|8206.7|8226.9|8201.9|8226.9|8206.9|8221.6|8201.5|30
1689873600000|2023-07-20 17:20:00|8226.8|8201.8|8227|8202|8227.1|8202.1|8226.7|8201.7|28
1689873900000|2023-07-20 17:25:00|8227.1|8202.1|8226.7|8201.7|8227.1|8202.1|8226.5|8201.5|27
1689874200000|2023-07-20 17:30:00|8226.6|8201.6|8226.7|8201.7|8227|8206.9|8221.7|8201.6|45
1689874500000|2023-07-20 17:35:00|8226.8|8201.8|8226.8|8201.8|8226.9|8206.9|8221.9|8201.7|19
1689874800000|2023-07-20 17:40:00|8226.9|8201.9|8221.1|8206.1|8226.9|8206.4|8221.1|8201.2|20
1689875100000|2023-07-20 17:45:00|8221.2|8206.2|8221.2|8206.2|8221.2|8206.2|8221|8206|9
1689875400000|2023-07-20 17:50:00|8221.4|8206.4|8221.3|8206.3|8226.3|8206.9|8221.2|8201.2|20
1689875700000|2023-07-20 17:55:00|8221.4|8206.4|8221.4|8206.4|8221.5|8206.5|8221.4|8206.4|3
1689876000000|2023-07-20 18:00:00|8221.3|8206.3|8221.5|8206.5|8226.2|8206.5|8221.2|8201.1|7
1689876300000|2023-07-20 18:05:00|8221.6|8206.6|8221.5|8206.5|8221.6|8206.6|8221.4|8206.4|12
1689876600000|2023-07-20 18:10:00|8221.6|8206.6|8226.6|8201.6|8226.8|8206.7|8221.6|8201.5|21
1689876900000|2023-07-20 18:15:00|8226.5|8201.5|8226.4|8201.4|8226.5|8201.5|8226.1|8201.1|16
1689877200000|2023-07-20 18:20:00|8226.3|8201.3|8226.3|8201.3|8226.5|8201.5|8226.3|8201.3|5
1689877500000|2023-07-20 18:25:00|8226.5|8201.5|8226.6|8201.6|8226.7|8201.7|8226.5|8201.5|6
1689877800000|2023-07-20 18:30:00|8226.5|8201.5|8226.6|8201.6|8226.6|8201.6|8226.5|8201.5|4
1689878100000|2023-07-20 18:35:00|8226.5|8201.5|8222.7|8207.7|8226.6|8207.7|8221.6|8201.5|7
1689878400000|2023-07-20 18:40:00|8227.7|8202.7|8228.4|8203.4|8228.5|8203.5|8227.7|8202.7|30
1689878700000|2023-07-20 18:45:00|8228.2|8203.2|8228.1|8203.1|8228.2|8203.2|8228.1|8203.1|2
1689879000000|2023-07-20 18:50:00|8228.2|8203.2|8228.6|8203.6|8229.4|8204.4|8228|8203|51
1689879300000|2023-07-20 18:55:00|8228.5|8203.5|8230|8205|8230.1|8205.1|8228.3|8203.3|32
1689879600000|2023-07-20 19:00:00|8230.1|8205.1|8229|8204|8230.2|8205.2|8228.8|8203.8|46
1689879900000|2023-07-20 19:05:00|8229.1|8204.1|8229.1|8204.1|8229.1|8204.1|8229|8204|5
1689880200000|2023-07-20 19:10:00|8229.6|8204.6|8229.1|8204.1|8230.1|8205.1|8229.1|8204.1|11
1689880500000|2023-07-20 19:15:00|8229.2|8204.2|8229.1|8204.1|8229.2|8204.2|8229.1|8204.1|2
1689880800000|2023-07-20 19:20:00|8229|8204|8224|8209|8229.1|8209|8223.8|8203.8|13
1689881100000|2023-07-20 19:25:00|8223.9|8208.9|8229|8204|8229|8209.1|8223.9|8204|14
1689881400000|2023-07-20 19:30:00|8229.1|8204.1|8228.5|8203.5|8229.1|8208.6|8223.6|8203.2|11
1689881700000|2023-07-20 19:35:00|8228.2|8203.2|8228.2|8203.2|8228.2|8203.2|8228.1|8203.1|3
1689882000000|2023-07-20 19:40:00|8228.1|8203.1|8228.2|8203.2|8228.2|8203.2|8228.1|8203.1|2
1689882300000|2023-07-20 19:45:00|8228.3|8203.3|8228.4|8203.4|8228.4|8203.4|8228.3|8203.3|2
1689882600000|2023-07-20 19:50:00|8228.3|8203.3|8228.2|8203.2|8228.5|8203.5|8228.2|8203.2|7
1689882900000|2023-07-20 19:55:00|8228.3|8203.3|8228.2|8203.2|8228.3|8203.3|8227.5|8202.5|19
1689901200000|2023-07-21 01:00:00|8228.9|8203.9|8230.1|8205.1|8235.3|8210.3|8228.9|8203.9|29
1689901500000|2023-07-21 01:05:00|8230.2|8205.2|8229.3|8204.3|8230.2|8205.2|8228.9|8203.9|84
1689901800000|2023-07-21 01:10:00|8229.4|8204.4|8229.5|8204.5|8229.7|8204.7|8228.4|8203.4|72
1689902100000|2023-07-21 01:15:00|8229.6|8204.6|8228.7|8203.7|8229.6|8204.6|8227.5|8202.5|77
1689902400000|2023-07-21 01:20:00|8228.8|8203.8|8228.4|8203.4|8228.8|8203.8|8228|8203|63
1689902700000|2023-07-21 01:25:00|8228.1|8203.1|8231|8206|8232|8207|8227.9|8202.9|76
1689903000000|2023-07-21 01:30:00|8231.2|8206.2|8224.8|8199.8|8232.4|8207.4|8224.8|8199.8|24
1689903300000|2023-07-21 01:35:00|8224.9|8199.9|8224|8199|8224.9|8199.9|8224|8199|9
1689903600000|2023-07-21 01:40:00|8224.1|8199.1|8226.2|8201.2|8226.2|8201.2|8224.1|8199.1|9
1689903900000|2023-07-21 01:45:00|8225.9|8200.9|8225.7|8200.7|8227.9|8202.9|8225.6|8200.6|20
1689904200000|2023-07-21 01:50:00|8225.6|8200.6|8226|8201|8227.9|8202.9|8225.6|8200.6|16
1689904500000|2023-07-21 01:55:00|8226.7|8201.7|8226.9|8201.9|8228.3|8203.3|8226.7|8201.7|29
1689904800000|2023-07-21 02:00:00|8227.1|8202.1|8226.5|8201.5|8227.2|8202.2|8226.2|8201.2|14
1689905100000|2023-07-21 02:05:00|8226.6|8201.6|8226.4|8201.4|8227|8202|8226.4|8201.4|16
1689905400000|2023-07-21 02:10:00|8226.5|8201.5|8226.1|8201.1|8226.6|8201.6|8225.9|8200.9|15
1689905700000|2023-07-21 02:15:00|8226.2|8201.2|8224.4|8199.4|8226.3|8201.3|8224.3|8199.3|13
1689906000000|2023-07-21 02:20:00|8224.8|8199.8|8224.4|8199.4|8225.6|8200.6|8224.3|8199.3|14
1689906300000|2023-07-21 02:25:00|8224.5|8199.5|8224.7|8199.7|8225.1|8200.1|8224.3|8199.3|18
1689906600000|2023-07-21 02:30:00|8224.6|8199.6|8225.8|8200.8|8225.9|8200.9|8224.3|8199.3|17
1689906900000|2023-07-21 02:35:00|8225.9|8200.9|8226.2|8201.2|8226.2|8201.2|8225.7|8200.7|8
1689907200000|2023-07-21 02:40:00|8226.1|8201.1|8225.7|8200.7|8226.1|8201.1|8225.6|8200.6|11
1689907500000|2023-07-21 02:45:00|8225.6|8200.6|8225.6|8200.6|8225.7|8200.7|8225.6|8200.6|3
1689907800000|2023-07-21 02:50:00|8225.7|8200.7|8225.5|8200.5|8225.8|8200.8|8225.5|8200.5|5
1689908100000|2023-07-21 02:55:00|8225.6|8200.6|8225.6|8200.6|8225.8|8200.8|8225.5|8200.5|18
1689908400000|2023-07-21 03:00:00|8225.5|8200.5|8225.6|8200.6|8225.6|8200.6|8225.5|8200.5|2
1689908700000|2023-07-21 03:05:00|8226|8201|8226.1|8201.1|8226.3|8201.3|8225.6|8200.6|16
1689909000000|2023-07-21 03:10:00|8226.2|8201.2|8226.1|8201.1|8226.2|8201.2|8226.1|8201.1|2
1689909300000|2023-07-21 03:15:00|8226.2|8201.2|8226.3|8201.3|8226.4|8201.4|8226.2|8201.2|8
1689909600000|2023-07-21 03:20:00|8226.2|8201.2|8225.8|8200.8|8226.2|8201.2|8225.8|8200.8|3
1689909900000|2023-07-21 03:25:00|8225.1|8200.1|8224.5|8199.5|8225.5|8200.5|8224.5|8199.5|27
1689910200000|2023-07-21 03:30:00|8224.4|8199.4|8225|8200|8225.2|8205.2|8219.8|8199.1|70
1689910500000|2023-07-21 03:35:00|8224.9|8199.9|8219|8204|8224.9|8204.5|8218.9|8199.3|31
1689910800000|2023-07-21 03:40:00|8219.1|8204.1|8220.3|8205.3|8220.5|8205.5|8219|8204|40
1689911100000|2023-07-21 03:45:00|8220.4|8205.4|8219.6|8204.6|8220.7|8205.7|8219|8204|54
1689911400000|2023-07-21 03:50:00|8219.7|8204.7|8219.4|8204.4|8220|8205|8219.4|8204.4|17
1689911700000|2023-07-21 03:55:00|8219.2|8204.2|8219.1|8204.1|8219.3|8204.3|8219|8204|12
1689912000000|2023-07-21 04:00:00|8219.2|8204.2|8219.1|8204.1|8219.5|8204.5|8218.2|8203.2|36
1689912300000|2023-07-21 04:05:00|8219.2|8204.2|8218.8|8203.8|8219.2|8204.2|8218.3|8203.3|22
1689912600000|2023-07-21 04:10:00|8218.9|8203.9|8218.8|8203.8|8219.7|8204.7|8218.5|8203.5|37
1689912900000|2023-07-21 04:15:00|8219.7|8204.7|8219|8204|8219.7|8204.7|8218.7|8203.7|22
1689913200000|2023-07-21 04:20:00|8218.9|8203.9|8218.8|8203.8|8219|8204|8218.7|8203.7|12
1689913500000|2023-07-21 04:25:00|8218.7|8203.7|8217.4|8202.4|8222.9|8203.8|8216|8197.9|66
1689913800000|2023-07-21 04:30:00|8217.3|8202.3|8217.6|8202.6|8218.2|8203.2|8217.1|8202.1|28
1689914100000|2023-07-21 04:35:00|8217.5|8202.5|8217.7|8202.7|8218|8203|8216.9|8201.9|38
1689914400000|2023-07-21 04:40:00|8217.6|8202.6|8217.9|8202.9|8218.2|8203.2|8217.3|8202.3|17
1689914700000|2023-07-21 04:45:00|8217.8|8202.8|8217.3|8202.3|8218.1|8203.1|8217.1|8202.1|61
1689915000000|2023-07-21 04:50:00|8217.4|8202.4|8217.1|8202.1|8217.6|8202.6|8216.9|8201.9|18
1689915300000|2023-07-21 04:55:00|8217.2|8202.2|8216.6|8201.6|8217.2|8202.2|8216.3|8201.3|23
1689915600000|2023-07-21 05:00:00|8216.5|8201.5|8215.8|8200.8|8216.5|8201.5|8215.6|8200.6|14
1689915900000|2023-07-21 05:05:00|8215.9|8200.9|8216.2|8201.2|8216.2|8201.2|8215.9|8200.9|9
1689916200000|2023-07-21 05:10:00|8216.3|8201.3|8217.7|8202.7|8217.7|8202.7|8216.2|8201.2|29
1689916500000|2023-07-21 05:15:00|8217.6|8202.6|8218.7|8203.7|8219.3|8204.3|8217.4|8202.4|43
1689916800000|2023-07-21 05:20:00|8218.6|8203.6|8218.9|8203.9|8218.9|8203.9|8218.4|8203.4|17
1689917100000|2023-07-21 05:25:00|8219|8204|8218.8|8203.8|8219.3|8204.3|8218.8|8203.8|14
1689917400000|2023-07-21 05:30:00|8218.9|8203.9|8219.4|8204.4|8219.6|8204.6|8218.8|8203.8|22
1689917700000|2023-07-21 05:35:00|8219.3|8204.3|8218.9|8203.9|8219.7|8204.7|8218.8|8203.8|20
1689918000000|2023-07-21 05:40:00|8218.8|8203.8|8218.3|8203.3|8218.9|8203.9|8217.9|8202.9|23
1689918300000|2023-07-21 05:45:00|8218.2|8203.2|8218.8|8203.8|8219|8204|8218.2|8203.2|31
1689918600000|2023-07-21 05:50:00|8218.9|8203.9|8218.4|8203.4|8219.3|8204.3|8218.2|8203.2|23
1689918900000|2023-07-21 05:55:00|8218.5|8203.5|8218.6|8203.6|8218.8|8203.8|8218|8203|36
1689919200000|2023-07-21 06:00:00|8218.7|8203.7|8218.8|8203.8|8219.3|8204.3|8218.5|8203.5|33
1689919500000|2023-07-21 06:05:00|8218.9|8203.9|8218.6|8203.6|8218.9|8203.9|8217.9|8202.9|42
1689919800000|2023-07-21 06:10:00|8218.2|8203.2|8218|8203|8218.2|8203.2|8217.9|8202.9|20
1689920100000|2023-07-21 06:15:00|8218.1|8203.1|8218.3|8203.3|8218.7|8203.7|8218.1|8203.1|19
1689920400000|2023-07-21 06:20:00|8218.4|8203.4|8218.1|8203.1|8218.6|8203.6|8217.9|8202.9|31
1689920700000|2023-07-21 06:25:00|8218.2|8203.2|8217.7|8202.7|8218.3|8203.3|8217.6|8202.6|31
1689921000000|2023-07-21 06:30:00|8217.8|8202.8|8217.3|8202.3|8217.8|8202.8|8217|8202|19
1689921300000|2023-07-21 06:35:00|8217.2|8202.2|8216.2|8201.2|8217.3|8202.3|8216|8201|40
1689921600000|2023-07-21 06:40:00|8216.3|8201.3|8216.2|8201.2|8216.4|8201.4|8215.9|8200.9|26
1689921900000|2023-07-21 06:45:00|8216.3|8201.3|8215.9|8200.9|8216.3|8201.3|8215.8|8200.8|23
1689922200000|2023-07-21 06:50:00|8216|8201|8216.4|8201.4|8216.5|8201.5|8216|8201|15
1689922500000|2023-07-21 06:55:00|8216.5|8201.5|8216.2|8201.2|8216.9|8201.9|8216|8201|30
1689922800000|2023-07-21 07:00:00|8216.1|8201.1|8216.8|8201.8|8216.9|8201.9|8215.7|8200.7|60
1689923100000|2023-07-21 07:05:00|8216.9|8201.9|8216.1|8201.1|8217.1|8202.1|8216|8201|32
1689923400000|2023-07-21 07:10:00|8216|8201|8217|8202|8217|8202|8216|8201|23
1689923700000|2023-07-21 07:15:00|8216.9|8201.9|8216.8|8201.8|8217|8202|8215.7|8200.7|36
1689924000000|2023-07-21 07:20:00|8216.7|8201.7|8213.3|8198.3|8216.7|8201.7|8212.9|8197.9|48
1689924300000|2023-07-21 07:25:00|8213.4|8198.4|8217.3|8192.3|8218.1|8200|8212.1|8192|95
1689924600000|2023-07-21 07:30:00|8217.4|8192.4|8213.8|8198.8|8218.3|8199|8209.3|8188.6|186
1689924900000|2023-07-21 07:35:00|8213.6|8198.6|8213.5|8198.5|8214.9|8199.9|8212.8|8197.8|76
1689925200000|2023-07-21 07:40:00|8213.4|8198.4|8214.9|8199.9|8219.9|8200.6|8213.4|8194.9|70
1689925500000|2023-07-21 07:45:00|8215|8200|8215.8|8200.8|8216|8201|8214.4|8199.4|54
1689925800000|2023-07-21 07:50:00|8215.9|8200.9|8217.1|8202.1|8217.2|8202.2|8215.8|8200.8|65
1689926100000|2023-07-21 07:55:00|8217|8202|8217.6|8202.6|8218|8203|8216.1|8201.1|51
1689926400000|2023-07-21 08:00:00|8217.5|8202.5|8217.2|8202.2|8217.5|8202.5|8216.1|8201.1|51
1689926700000|2023-07-21 08:05:00|8217.3|8202.3|8217.2|8202.2|8217.5|8202.5|8217|8202|41
1689927000000|2023-07-21 08:10:00|8217.3|8202.3|8217.5|8202.5|8217.7|8202.7|8217.2|8202.2|23
1689927300000|2023-07-21 08:15:00|8217.6|8202.6|8217.8|8202.8|8217.9|8202.9|8217.5|8202.5|13
1689927600000|2023-07-21 08:20:00|8217.9|8202.9|8217.7|8202.7|8217.9|8202.9|8217.2|8202.2|16
1689927900000|2023-07-21 08:25:00|8217.8|8202.8|8217.2|8202.2|8217.8|8202.8|8217.2|8202.2|16
1689928200000|2023-07-21 08:30:00|8217.1|8202.1|8215.1|8200.1|8217.2|8202.2|8215|8200|40
1689928500000|2023-07-21 08:35:00|8215.2|8200.2|8215.7|8200.7|8215.7|8200.7|8215|8200|36
1689928800000|2023-07-21 08:40:00|8215.8|8200.8|8216.5|8201.5|8217|8202|8215.8|8200.8|34
1689929100000|2023-07-21 08:45:00|8216.6|8201.6|8217|8202|8217.3|8202.3|8216.4|8201.4|25
1689929400000|2023-07-21 08:50:00|8217.1|8202.1|8216.6|8201.6|8217.5|8202.5|8216.6|8201.6|35
1689929700000|2023-07-21 08:55:00|8216.5|8201.5|8216.5|8201.5|8216.8|8201.8|8216.2|8201.2|29
1689930000000|2023-07-21 09:00:00|8216.4|8201.4|8216.8|8201.8|8216.9|8201.9|8216.1|8201.1|21
1689930300000|2023-07-21 09:05:00|8216.7|8201.7|8215.5|8200.5|8216.7|8201.7|8215.3|8200.3|29
1689930600000|2023-07-21 09:10:00|8215.3|8200.3|8214.4|8199.4|8220.2|8200.3|8214.4|8195|24
1689930900000|2023-07-21 09:15:00|8214.5|8199.5|8215.2|8200.2|8215.4|8200.4|8214|8199|39
1689931200000|2023-07-21 09:20:00|8215.3|8200.3|8215.2|8200.2|8215.9|8200.9|8213.8|8198.8|82
1689931500000|2023-07-21 09:25:00|8215.1|8200.1|8215.5|8200.5|8216.1|8201.1|8214.9|8199.9|53
1689931800000|2023-07-21 09:30:00|8215.3|8200.3|8214.8|8199.8|8215.4|8200.4|8214.7|8199.7|39
1689932100000|2023-07-21 09:35:00|8214.7|8199.7|8214.7|8199.7|8214.9|8199.9|8214.7|8199.7|19
1689932400000|2023-07-21 09:40:00|8214.8|8199.8|8213.7|8198.7|8215.2|8200.2|8213.3|8198.3|38
1689932700000|2023-07-21 09:45:00|8213.8|8198.8|8213.7|8198.7|8213.9|8198.9|8212.9|8197.9|46
1689933000000|2023-07-21 09:50:00|8213.6|8198.6|8213|8198|8213.6|8198.6|8212.6|8197.6|24
1689933300000|2023-07-21 09:55:00|8212.9|8197.9|8210.9|8195.9|8213|8198|8210.9|8195.9|52
1689933600000|2023-07-21 10:00:00|8210.7|8195.7|8212.6|8197.6|8212.6|8197.6|8210.6|8195.6|34
1689933900000|2023-07-21 10:05:00|8212.8|8197.8|8213.1|8198.1|8214|8199|8212.8|8197.8|33
1689934200000|2023-07-21 10:10:00|8213.2|8198.2|8213.8|8198.8|8214|8199|8212.8|8197.8|17
1689934500000|2023-07-21 10:15:00|8213.9|8198.9|8213.5|8198.5|8214.2|8199.2|8213.3|8198.3|25
1689934800000|2023-07-21 10:20:00|8213.6|8198.6|8213.3|8198.3|8213.7|8198.7|8213.1|8198.1|12
1689935100000|2023-07-21 10:25:00|8213.2|8198.2|8213.5|8198.5|8213.6|8198.6|8213|8198|11
1689935400000|2023-07-21 10:30:00|8213.4|8198.4|8213.3|8198.3|8213.6|8198.6|8213.2|8198.2|19
1689935700000|2023-07-21 10:35:00|8213.4|8198.4|8213.1|8198.1|8213.8|8198.8|8212.8|8197.8|40
1689936000000|2023-07-21 10:40:00|8213|8198|8211.9|8196.9|8217.9|8198.1|8211.6|8192.6|41
1689936300000|2023-07-21 10:45:00|8212.1|8197.1|8212.7|8197.7|8213|8198|8212.1|8197.1|13
1689936600000|2023-07-21 10:50:00|8212.8|8197.8|8212.8|8197.8|8213|8198|8212.7|8197.7|13
1689936900000|2023-07-21 10:55:00|8212.9|8197.9|8213.5|8198.5|8213.6|8198.6|8212.9|8197.9|26
1689937200000|2023-07-21 11:00:00|8213.4|8198.4|8214|8199|8214|8199|8213.3|8198.3|13
1689937500000|2023-07-21 11:05:00|8214.1|8199.1|8214|8199|8214.1|8199.1|8213.8|8198.8|8
1689937800000|2023-07-21 11:10:00|8213.9|8198.9|8213.7|8198.7|8218.7|8199|8213.4|8193.7|18
1689938100000|2023-07-21 11:15:00|8213.8|8198.8|8213.7|8198.7|8213.9|8198.9|8213.5|8198.5|21
1689938400000|2023-07-21 11:20:00|8213.8|8198.8|8213.7|8198.7|8214.3|8199.3|8213.5|8198.5|18
1689938700000|2023-07-21 11:25:00|8213.8|8198.8|8213.4|8198.4|8213.8|8198.8|8213.3|8198.3|12
1689939000000|2023-07-21 11:30:00|8213.5|8198.5|8213.1|8198.1|8213.5|8198.5|8213.1|8198.1|3
1689939300000|2023-07-21 11:35:00|8213.2|8198.2|8218.2|8193.2|8218.3|8198.3|8213.2|8193.2|7
1689939600000|2023-07-21 11:40:00|8218.3|8193.3|8218.2|8193.2|8218.3|8193.3|8218.1|8193.1|13
1689939900000|2023-07-21 11:45:00|8218.3|8193.3|8217|8192|8218.3|8193.3|8217|8192|10
1689940200000|2023-07-21 11:50:00|8217.1|8192.1|8212.5|8197.5|8217.1|8198.2|8211.6|8190|47
1689940500000|2023-07-21 11:55:00|8212.6|8197.6|8213.2|8198.2|8218.3|8198.5|8212.6|8192.9|20
1689940800000|2023-07-21 12:00:00|8213.3|8198.3|8213.2|8198.2|8213.6|8198.6|8213.2|8198.2|38
1689941100000|2023-07-21 12:05:00|8213.1|8198.1|8212.5|8197.5|8217.3|8198.1|8211.8|8191.7|150
1689941400000|2023-07-21 12:10:00|8212.4|8197.4|8212.4|8197.4|8212.5|8197.5|8212|8197|22
1689941700000|2023-07-21 12:15:00|8212.3|8197.3|8212.4|8197.4|8212.4|8197.4|8212.1|8197.1|16
1689942000000|2023-07-21 12:20:00|8212.3|8197.3|8210.5|8195.5|8212.3|8197.3|8209.1|8194.1|45
1689942300000|2023-07-21 12:25:00|8210.6|8195.6|8210.7|8195.7|8212|8197|8210.6|8195.6|31
1689942600000|2023-07-21 12:30:00|8210.6|8195.6|8210.5|8195.5|8215.3|8195.6|8210|8189.9|27
1689942900000|2023-07-21 12:35:00|8210.4|8195.4|8215.2|8190.2|8215.9|8196.1|8210.2|8190.1|28
1689943200000|2023-07-21 12:40:00|8215.1|8190.1|8211.3|8196.3|8216.4|8196.4|8210.3|8190.1|33
1689943500000|2023-07-21 12:45:00|8211.4|8196.4|8210.2|8195.2|8211.7|8196.7|8208.9|8193.9|60
1689943800000|2023-07-21 12:50:00|8210.1|8195.1|8216.4|8191.4|8216.4|8196.3|8210|8190|47
1689944100000|2023-07-21 12:55:00|8216.2|8191.2|8212.5|8197.5|8216.3|8197.5|8211.4|8191|14
1689944400000|2023-07-21 13:00:00|8212.4|8197.4|8217.9|8192.9|8218.1|8198.1|8212.4|8192.4|29
1689944700000|2023-07-21 13:05:00|8218|8193|8218|8193|8218.3|8193.3|8217.5|8192.5|45
1689945000000|2023-07-21 13:10:00|8218.1|8193.1|8213.4|8198.4|8218.3|8198.4|8212.6|8192.3|36
1689945300000|2023-07-21 13:15:00|8213.5|8198.5|8213.1|8198.1|8218.1|8198.5|8212.3|8193|27
1689945600000|2023-07-21 13:20:00|8213|8198|8213.1|8198.1|8213.5|8198.5|8213|8198|33
1689945900000|2023-07-21 13:25:00|8213.2|8198.2|8213|8198|8218.1|8198.2|8212.7|8192.8|26
1689946200000|2023-07-21 13:30:00|8213.1|8198.1|8215|8200|8215.1|8200.1|8212.8|8197.8|51
1689946500000|2023-07-21 13:35:00|8215.1|8200.1|8216.1|8201.1|8220.8|8201.6|8214.5|8195.8|64
1689946800000|2023-07-21 13:40:00|8216|8201|8223.3|8198.3|8224.5|8204.5|8215.7|8196|88
1689947100000|2023-07-21 13:45:00|8218.3|8203.3|8223.4|8198.4|8225.9|8205.3|8218.2|8198.3|86
1689947400000|2023-07-21 13:50:00|8223.2|8198.2|8221.7|8196.7|8223.5|8198.5|8221.6|8196.6|95
1689947700000|2023-07-21 13:55:00|8221.6|8196.6|8222.8|8197.8|8222.9|8197.9|8221.1|8196.1|59
1689948000000|2023-07-21 14:00:00|8222.9|8197.9|8223.7|8198.7|8223.9|8204|8217|8196.5|69
1689948300000|2023-07-21 14:05:00|8223.8|8198.8|8225.7|8200.7|8226.1|8201.1|8223.7|8198.7|62
1689948600000|2023-07-21 14:10:00|8225.8|8200.8|8224.6|8199.6|8225.8|8200.8|8224.6|8199.6|18
1689948900000|2023-07-21 14:15:00|8224.5|8199.5|8219.2|8204.2|8224.5|8204.2|8219.2|8199.1|9
1689949200000|2023-07-21 14:20:00|8219.3|8204.3|8219.3|8204.3|8219.4|8204.4|8219.2|8204.2|8
1689949500000|2023-07-21 14:25:00|8219.2|8204.2|8218.8|8203.8|8223.9|8204.2|8217.8|8198.9|28
1689949800000|2023-07-21 14:30:00|8223.7|8198.7|8223.6|8198.6|8223.7|8198.7|8223.6|8198.6|2
1689950100000|2023-07-21 14:35:00|8223.7|8198.7|8218.8|8203.8|8223.8|8203.8|8218.2|8198.2|22
1689950400000|2023-07-21 14:40:00|8218.7|8203.7|8219|8204|8223.7|8204|8218.5|8198.4|20
1689950700000|2023-07-21 14:45:00|8218.9|8203.9|8224|8199|8224|8204|8218.9|8198.9|7
1689951000000|2023-07-21 14:50:00|8219.1|8204.1|8219.9|8204.9|8219.9|8204.9|8219.1|8204.1|8
1689951300000|2023-07-21 14:55:00|8220|8205|8225|8200|8225|8205.2|8220|8200|9
1689951600000|2023-07-21 15:00:00|8220.1|8205.1|8220.1|8205.1|8220.2|8205.2|8219.9|8204.9|7
1689951900000|2023-07-21 15:05:00|8220.2|8205.2|8215.7|8200.7|8223.1|8205.3|8214.8|8195.7|65
1689952200000|2023-07-21 15:10:00|8215.8|8200.8|8214.9|8199.9|8215.8|8200.8|8214.9|8199.9|6
1689952500000|2023-07-21 15:15:00|8215|8200|8215.9|8200.9|8215.9|8200.9|8214.8|8199.8|19
1689952800000|2023-07-21 15:20:00|8216|8201|8222.2|8197.2|8222.3|8201|8215.9|8195.8|34
1689953100000|2023-07-21 15:25:00|8222.1|8197.1|8221.2|8196.2|8222.3|8197.3|8221.1|8196.1|43
1689953400000|2023-07-21 15:30:00|8221.3|8196.3|8217.4|8202.4|8221.8|8202.4|8216.8|8196|16
1689953700000|2023-07-21 15:35:00|8217.5|8202.5|8218|8203|8218|8203|8217.5|8202.5|12
1689954000000|2023-07-21 15:40:00|8217.7|8202.7|8218.8|8203.8|8218.8|8203.8|8217.6|8202.6|23
1689954300000|2023-07-21 15:45:00|8218.7|8203.7|8218.7|8203.7|8218.7|8203.7|8218.7|8203.7|1
1689954600000|2023-07-21 15:50:00|8218.8|8203.8|8219.6|8204.6|8224.2|8204.6|8218.8|8198.7|24
1689954900000|2023-07-21 15:55:00|8219.7|8204.7|8220.6|8205.6|8225.1|8205.6|8219.4|8199.4|33
1689955200000|2023-07-21 16:00:00|8220.5|8205.5|8225|8200|8225.1|8205.5|8220|8200|10
1689955500000|2023-07-21 16:05:00|8220.1|8205.1|8220.4|8205.4|8220.4|8205.4|8220.1|8205.1|3
1689955800000|2023-07-21 16:10:00|8220.2|8205.2|8219.9|8204.9|8220.2|8205.2|8219.8|8204.8|9
1689956100000|2023-07-21 16:15:00|8219.8|8204.8|8219.5|8204.5|8224.8|8204.9|8219.5|8199.7|9
1689956400000|2023-07-21 16:20:00|8219.4|8204.4|8223.4|8198.4|8223.8|8204.4|8218.8|8198.2|19
1689956700000|2023-07-21 16:25:00|8223.3|8198.3|8222.9|8197.9|8223.3|8198.3|8222.5|8197.5|14
1689957000000|2023-07-21 16:30:00|8223|8198|8216.7|8201.7|8223.8|8203.7|8216.7|8197.5|92
1689957300000|2023-07-21 16:35:00|8216.8|8201.8|8216.8|8201.8|8216.8|8201.8|8216.8|8201.8|1
1689957600000|2023-07-21 16:40:00|8221.7|8196.7|8221.7|8196.7|8221.8|8196.8|8221.6|8196.6|5
1689957900000|2023-07-21 16:45:00|8221.9|8196.9|8221.3|8196.3|8221.9|8196.9|8221.3|8196.3|5
1689958200000|2023-07-21 16:50:00|8221.2|8196.2|8220.5|8195.5|8221.2|8196.2|8220.5|8195.5|9
1689958500000|2023-07-21 16:55:00|8220.6|8195.6|8220.1|8195.1|8220.6|8195.6|8220|8195|7
1689958800000|2023-07-21 17:00:00|8220|8195|8219.9|8194.9|8220.2|8195.2|8219.8|8194.8|9
1689959100000|2023-07-21 17:05:00|8219.8|8194.8|8219.7|8194.7|8219.8|8194.8|8219.7|8194.7|4
1689959400000|2023-07-21 17:10:00|8219.8|8194.8|8219.8|8194.8|8219.9|8194.9|8219.8|8194.8|3
1689959700000|2023-07-21 17:15:00|8219.9|8194.9|8220.2|8195.2|8220.3|8195.3|8219.9|8194.9|5
1689960000000|2023-07-21 17:20:00|8220.3|8195.3|8220.5|8195.5|8220.5|8195.5|8220.3|8195.3|2
1689960300000|2023-07-21 17:25:00|8220.6|8195.6|8220|8195|8220.6|8195.6|8219.7|8194.7|6
1689960600000|2023-07-21 17:30:00|8219.9|8194.9|8220|8195|8220|8195|8219.9|8194.9|2
1689960900000|2023-07-21 17:35:00|8220.1|8195.1|8220.8|8195.8|8221|8196|8220.1|8195.1|8
1689961200000|2023-07-21 17:40:00|8220.9|8195.9|8221|8196|8221.4|8196.4|8220.9|8195.9|13
1689961500000|2023-07-21 17:45:00|8220.9|8195.9|8220.9|8195.9|8221|8196|8220.7|8195.7|10
1689961800000|2023-07-21 17:50:00|8220.8|8195.8|8221.1|8196.1|8221.1|8196.1|8220.8|8195.8|16
1689962100000|2023-07-21 17:55:00|8221.2|8196.2|8221.7|8196.7|8221.7|8196.7|8221|8196|19
1689962400000|2023-07-21 18:00:00|8221.6|8196.6|8220.7|8195.7|8221.6|8196.6|8220.5|8195.5|22
1689962700000|2023-07-21 18:05:00|8220.8|8195.8|8220.8|8195.8|8220.9|8195.9|8220.8|8195.8|5
1689963000000|2023-07-21 18:10:00|8220.9|8195.9|8221.2|8196.2|8221.2|8196.2|8220.9|8195.9|19
1689963300000|2023-07-21 18:15:00|8221.1|8196.1|8220.9|8195.9|8221.2|8196.2|8220.8|8195.8|12
1689963600000|2023-07-21 18:20:00|8220.8|8195.8|8220.8|8195.8|8220.8|8195.8|8220.7|8195.7|3
1689963900000|2023-07-21 18:25:00|8220.9|8195.9|8221.2|8196.2|8221.2|8196.2|8220.7|8195.7|8
1689964200000|2023-07-21 18:30:00|8221.1|8196.1|8220.5|8195.5|8221.2|8196.2|8220.5|8195.5|24
1689964500000|2023-07-21 18:35:00|8220.7|8195.7|8220.8|8195.8|8220.8|8195.8|8220.5|8195.5|10
1689964800000|2023-07-21 18:40:00|8220.9|8195.9|8220.9|8195.9|8220.9|8195.9|8220.8|8195.8|7
1689965100000|2023-07-21 18:45:00|8221.4|8196.4|8221|8196|8221.4|8196.4|8220.9|8195.9|8
1689965400000|2023-07-21 18:50:00|8221.1|8196.1|8221.1|8196.1|8221.2|8196.2|8221.1|8196.1|3
1689965700000|2023-07-21 18:55:00|8221.2|8196.2|8220.9|8195.9|8221.4|8196.4|8220.9|8195.9|23
1689966000000|2023-07-21 19:00:00|8221|8196|8221.2|8196.2|8221.3|8196.3|8220.9|8195.9|35
1689966300000|2023-07-21 19:05:00|8221.1|8196.1|8221.2|8196.2|8221.2|8196.2|8221.1|8196.1|2
1689966600000|2023-07-21 19:10:00|8220.9|8195.9|8219.5|8194.5|8221|8196|8219.4|8194.4|51
1689966900000|2023-07-21 19:15:00|8219.4|8194.4|8218.9|8193.9|8219.7|8194.7|8218.6|8193.6|29
1689967200000|2023-07-21 19:20:00|8218.8|8193.8|8219.3|8194.3|8219.5|8194.5|8218.6|8193.6|77
1689967500000|2023-07-21 19:25:00|8219.2|8194.2|8218.9|8193.9|8219.6|8194.6|8218.7|8193.7|37
1689967800000|2023-07-21 19:30:00|8219|8194|8218.9|8193.9|8219|8194|8218.8|8193.8|4
1689968100000|2023-07-21 19:35:00|8218.8|8193.8|8217.9|8192.9|8218.8|8193.8|8217.6|8192.6|10
1689968400000|2023-07-21 19:40:00|8217.8|8192.8|8218.3|8193.3|8218.3|8193.3|8217.6|8192.6|8
1689968700000|2023-07-21 19:45:00|8218.2|8193.2|8218.5|8193.5|8218.5|8193.5|8218.2|8193.2|5
1689969000000|2023-07-21 19:50:00|8217.7|8192.7|8217.5|8192.5|8217.7|8192.7|8217|8192|10
1689969300000|2023-07-21 19:55:00|8217.4|8192.4|8216|8191|8217.4|8192.4|8214.9|8189.9|86
1690160400000|2023-07-24 01:00:00|8221.1|8196.1|8221.7|8196.7|8221.8|8196.8|8221.1|8196.1|11
1690160700000|2023-07-24 01:05:00|8221.6|8196.6|8221.5|8196.5|8221.6|8196.6|8221.4|8196.4|8
1690161000000|2023-07-24 01:10:00|8221.6|8196.6|8221.6|8196.6|8221.6|8196.6|8221.5|8196.5|11
1690161300000|2023-07-24 01:15:00|8222|8197|8222.6|8197.6|8223.4|8198.4|8222|8197|44
1690161600000|2023-07-24 01:20:00|8222.5|8197.5|8223.1|8198.1|8223.2|8198.2|8222.5|8197.5|31
1690161900000|2023-07-24 01:25:00|8223.2|8198.2|8222.2|8197.2|8223.9|8198.9|8222|8197|58
1690162200000|2023-07-24 01:30:00|8222.1|8197.1|8224.2|8199.2|8224.3|8199.3|8222|8197|53
1690162500000|2023-07-24 01:35:00|8224.3|8199.3|8223.9|8198.9|8227.6|8202.6|8223.7|8198.7|38
1690162800000|2023-07-24 01:40:00|8223.8|8198.8|8223.8|8198.8|8224.8|8199.8|8223.7|8198.7|34
1690163100000|2023-07-24 01:45:00|8223.9|8198.9|8223.8|8198.8|8223.9|8198.9|8220.6|8195.6|32
1690163400000|2023-07-24 01:50:00|8223.9|8198.9|8223.6|8198.6|8224.1|8199.1|8222.9|8197.9|32
1690163700000|2023-07-24 01:55:00|8223.7|8198.7|8223.7|8198.7|8224|8199|8223.5|8198.5|28
1690164000000|2023-07-24 02:00:00|8223.8|8198.8|8223.5|8198.5|8224.8|8199.8|8222.9|8197.9|28
1690164300000|2023-07-24 02:05:00|8223.4|8198.4|8223.9|8198.9|8224.6|8199.6|8223.4|8198.4|25
1690164600000|2023-07-24 02:10:00|8223.8|8198.8|8223.8|8198.8|8223.9|8198.9|8223.1|8198.1|19
1690164900000|2023-07-24 02:15:00|8224.6|8199.6|8223|8198|8224.7|8199.7|8222.8|8197.8|15
1690165200000|2023-07-24 02:20:00|8222.9|8197.9|8221.6|8196.6|8223.5|8198.5|8221|8196|37
1690165500000|2023-07-24 02:25:00|8221.5|8196.5|8221.6|8196.6|8223.2|8198.2|8221.4|8196.4|19
1690165800000|2023-07-24 02:30:00|8221.7|8196.7|8221.9|8196.9|8221.9|8196.9|8220.2|8195.2|7
1690166100000|2023-07-24 02:35:00|8222|8197|8221.4|8196.4|8223.8|8198.8|8221.4|8196.4|19
1690166400000|2023-07-24 02:40:00|8221.5|8196.5|8223|8198|8223.1|8198.1|8221.3|8196.3|25
1690166700000|2023-07-24 02:45:00|8223.1|8198.1|8223|8198|8224|8199|8222.4|8197.4|28
1690167000000|2023-07-24 02:50:00|8222.9|8197.9|8223.4|8198.4|8224.1|8199.1|8222.9|8197.9|9
1690167300000|2023-07-24 02:55:00|8223.3|8198.3|8223.4|8198.4|8223.4|8198.4|8222.6|8197.6|8
1690167600000|2023-07-24 03:00:00|8223.3|8198.3|8223|8198|8223.3|8198.3|8222.6|8197.6|28
1690167900000|2023-07-24 03:05:00|8222.9|8197.9|8223|8198|8223|8198|8222.7|8197.7|12
1690168200000|2023-07-24 03:10:00|8222.9|8197.9|8223|8198|8223.3|8198.3|8222.9|8197.9|33
1690168500000|2023-07-24 03:15:00|8223.3|8198.3|8223.1|8198.1|8223.6|8198.6|8222.8|8197.8|17
1690168800000|2023-07-24 03:20:00|8223.2|8198.2|8223.5|8198.5|8224|8199|8223.2|8198.2|5
1690169100000|2023-07-24 03:25:00|8223.6|8198.6|8223.7|8198.7|8223.9|8203.6|8218.4|8198.3|24
1690169400000|2023-07-24 03:30:00|8223.8|8198.8|8220|8195|8224|8200.7|8215.7|8194.3|118
1690169700000|2023-07-24 03:35:00|8220.2|8195.2|8216.5|8201.5|8221.2|8201.7|8215.3|8195.1|54
1690170000000|2023-07-24 03:40:00|8216.4|8201.4|8217.4|8202.4|8217.6|8202.6|8215.7|8200.7|47
1690170300000|2023-07-24 03:45:00|8217.3|8202.3|8216.6|8201.6|8217.7|8202.7|8216.5|8201.5|33
1690170600000|2023-07-24 03:50:00|8216.5|8201.5|8217.3|8202.3|8217.4|8202.4|8216.5|8201.5|27
1690170900000|2023-07-24 03:55:00|8217.2|8202.2|8219|8204|8219.2|8204.2|8217.2|8202.2|47
1690171200000|2023-07-24 04:00:00|8219.1|8204.1|8219.8|8204.8|8220.1|8205.1|8219.1|8204.1|28
1690171500000|2023-07-24 04:05:00|8219.9|8204.9|8217.6|8202.6|8220.1|8205.1|8217.6|8202.6|31
1690171800000|2023-07-24 04:10:00|8217.5|8202.5|8215|8200|8217.6|8202.6|8214.4|8199.4|109
1690172100000|2023-07-24 04:15:00|8215.1|8200.1|8213.2|8198.2|8215.6|8200.6|8213|8198|38
1690172400000|2023-07-24 04:20:00|8213.1|8198.1|8213.3|8198.3|8213.8|8198.8|8213|8198|39
1690172700000|2023-07-24 04:25:00|8213.4|8198.4|8213.5|8198.5|8213.5|8198.5|8213|8198|23
1690173000000|2023-07-24 04:30:00|8213.6|8198.6|8214.3|8199.3|8218.6|8199.4|8213.4|8193.4|33
1690173300000|2023-07-24 04:35:00|8214.2|8199.2|8215|8200|8215|8200|8214.1|8199.1|26
1690173600000|2023-07-24 04:40:00|8214.9|8199.9|8214.8|8199.8|8214.9|8199.9|8214.3|8199.3|18
1690173900000|2023-07-24 04:45:00|8214.6|8199.6|8214|8199|8214.6|8199.6|8214|8199|9
1690174200000|2023-07-24 04:50:00|8214.1|8199.1|8215.7|8200.7|8215.8|8200.8|8214.1|8199.1|23
1690174500000|2023-07-24 04:55:00|8215.8|8200.8|8215.6|8200.6|8215.8|8200.8|8215.1|8200.1|21
1690174800000|2023-07-24 05:00:00|8215.7|8200.7|8213.1|8198.1|8215.7|8200.7|8213.1|8198.1|47
1690175100000|2023-07-24 05:05:00|8213|8198|8212.3|8197.3|8213|8198|8211.5|8196.5|29
1690175400000|2023-07-24 05:10:00|8212.4|8197.4|8213.3|8198.3|8213.3|8198.3|8212.3|8197.3|30
1690175700000|2023-07-24 05:15:00|8213.4|8198.4|8213.9|8198.9|8214|8199|8213.2|8198.2|21
1690176000000|2023-07-24 05:20:00|8213.8|8198.8|8214.1|8199.1|8214.1|8199.1|8213.8|8198.8|12
1690176300000|2023-07-24 05:25:00|8214.2|8199.2|8214.8|8199.8|8215.2|8200.2|8214.2|8199.2|18
1690176600000|2023-07-24 05:30:00|8214.7|8199.7|8214.1|8199.1|8214.8|8199.8|8214.1|8199.1|28
1690176900000|2023-07-24 05:35:00|8214|8199|8214|8199|8214.3|8199.3|8214|8199|19
1690177200000|2023-07-24 05:40:00|8214.1|8199.1|8213.7|8198.7|8214.2|8199.2|8213.7|8198.7|12
1690177500000|2023-07-24 05:45:00|8213.8|8198.8|8213.8|8198.8|8214.2|8199.2|8213.7|8198.7|9
1690177800000|2023-07-24 05:50:00|8213.7|8198.7|8211|8196|8213.7|8198.7|8210.5|8195.5|52
1690178100000|2023-07-24 05:55:00|8210.9|8195.9|8213.5|8188.5|8216.9|8197|8208.5|8188.3|124
1690178400000|2023-07-24 06:00:00|8213.4|8188.4|8205.9|8190.9|8213.4|8193.3|8203|8183.7|260
1690178700000|2023-07-24 06:05:00|8206.5|8191.5|8206.5|8191.5|8211.6|8191.9|8204.9|8184.8|117
1690179000000|2023-07-24 06:10:00|8206.9|8191.9|8209.4|8194.4|8209.4|8194.4|8206.6|8191.6|74
1690179300000|2023-07-24 06:15:00|8209.5|8194.5|8207.6|8192.6|8209.5|8194.5|8207.6|8192.6|44
1690179600000|2023-07-24 06:20:00|8207.5|8192.5|8207.2|8192.2|8207.5|8192.5|8206.4|8191.4|56
1690179900000|2023-07-24 06:25:00|8207.1|8192.1|8207|8192|8207.3|8192.3|8206.7|8191.7|36
1690180200000|2023-07-24 06:30:00|8206.9|8191.9|8206.7|8191.7|8207.5|8192.5|8206.7|8191.7|37
1690180500000|2023-07-24 06:35:00|8206.6|8191.6|8205.9|8190.9|8206.6|8191.6|8205|8190|57
1690180800000|2023-07-24 06:40:00|8206|8191|8208|8193|8208|8193|8206|8191|30
1690181100000|2023-07-24 06:45:00|8208.1|8193.1|8207.8|8192.8|8208.3|8193.3|8207.8|8192.8|24
1690181400000|2023-07-24 06:50:00|8207.7|8192.7|8207.4|8192.4|8208.1|8193.1|8207.3|8192.3|35
1690181700000|2023-07-24 06:55:00|8207.5|8192.5|8207.9|8192.9|8208.3|8193.3|8207.5|8192.5|27
1690182000000|2023-07-24 07:00:00|8208|8193|8205.6|8190.6|8208|8193|8205.5|8190.5|46
1690182300000|2023-07-24 07:05:00|8205.7|8190.7|8204|8189|8205.8|8190.8|8203.8|8188.8|51
1690182600000|2023-07-24 07:10:00|8203.9|8188.9|8200.9|8185.9|8205.6|8188.9|8199.2|8179|116
1690182900000|2023-07-24 07:15:00|8201.1|8186.1|8204.4|8189.4|8204.5|8189.5|8201.1|8186.1|103
1690183200000|2023-07-24 07:20:00|8204.1|8189.1|8204.4|8189.4|8206|8191|8204|8189|58
1690183500000|2023-07-24 07:25:00|8204.3|8189.3|8209.8|8184.8|8209.9|8190.2|8204.1|8183.4|30
1690183800000|2023-07-24 07:30:00|8209.9|8184.9|8207.2|8192.2|8213|8193.1|8205.8|8184.9|122
1690184100000|2023-07-24 07:35:00|8207.1|8192.1|8206.9|8191.9|8208.1|8193.1|8206.8|8191.8|59
1690184400000|2023-07-24 07:40:00|8207|8192|8206.6|8191.6|8207.3|8192.3|8206.1|8191.1|42
1690184700000|2023-07-24 07:45:00|8206.3|8191.3|8206.1|8191.1|8206.5|8191.5|8205.2|8190.2|36
1690185000000|2023-07-24 07:50:00|8206|8191|8206.6|8191.6|8206.7|8191.7|8205.8|8190.8|55
1690185300000|2023-07-24 07:55:00|8206.7|8191.7|8206.5|8191.5|8207.3|8192.3|8206.5|8191.5|40
1690185600000|2023-07-24 08:00:00|8206.3|8191.3|8206.8|8191.8|8211|8191.9|8205.3|8185.7|74
1690185900000|2023-07-24 08:05:00|8206.9|8191.9|8212.9|8187.9|8213.5|8193.7|8206.9|8186.9|60
1690186200000|2023-07-24 08:10:00|8212.8|8187.8|8206.6|8191.6|8212.8|8192.2|8205.4|8186.5|39
1690186500000|2023-07-24 08:15:00|8206.7|8191.7|8206|8191|8211.7|8191.8|8206|8185.5|27
1690186800000|2023-07-24 08:20:00|8205.8|8190.8|8205.7|8190.7|8206.4|8191.4|8205.6|8190.6|30
1690187100000|2023-07-24 08:25:00|8205.6|8190.6|8202.6|8187.6|8205.7|8190.7|8202.3|8187.3|80
1690187400000|2023-07-24 08:30:00|8202.8|8187.8|8209.2|8184.2|8209.4|8191|8202.8|8183.6|108
1690187700000|2023-07-24 08:35:00|8209.1|8184.1|8205.7|8190.7|8209.6|8190.8|8204.2|8183.6|97
1690188000000|2023-07-24 08:40:00|8205.8|8190.8|8205.5|8190.5|8206.6|8191.6|8205.4|8190.4|46
1690188300000|2023-07-24 08:45:00|8205.4|8190.4|8205.4|8190.4|8205.5|8190.5|8205.1|8190.1|32
1690188600000|2023-07-24 08:50:00|8205.3|8190.3|8205|8190|8206|8191|8205|8190|31
1690188900000|2023-07-24 08:55:00|8204.9|8189.9|8204.3|8189.3|8204.9|8189.9|8203.9|8188.9|30
1690189200000|2023-07-24 09:00:00|8204.2|8189.2|8204.1|8189.1|8204.4|8189.4|8204|8189|24
1690189500000|2023-07-24 09:05:00|8204|8189|8202.2|8187.2|8204|8189|8202.2|8187.2|47
1690189800000|2023-07-24 09:10:00|8202.1|8187.1|8201.8|8186.8|8202.1|8187.1|8200.9|8185.9|53
1690190100000|2023-07-24 09:15:00|8201.7|8186.7|8201|8186|8201.7|8186.7|8199.5|8184.5|68
1690190400000|2023-07-24 09:20:00|8201.1|8186.1|8199.5|8184.5|8201.3|8186.3|8199.4|8184.4|60
1690190700000|2023-07-24 09:25:00|8199.6|8184.6|8200|8185|8200.1|8185.1|8198.8|8183.8|58
1690191000000|2023-07-24 09:30:00|8200.1|8185.1|8200.5|8185.5|8200.9|8185.9|8200|8185|44
1690191300000|2023-07-24 09:35:00|8200.6|8185.6|8200.3|8185.3|8200.8|8185.8|8200.3|8185.3|31
1690191600000|2023-07-24 09:40:00|8200.4|8185.4|8201.1|8186.1|8201.3|8186.3|8200.4|8185.4|36
1690191900000|2023-07-24 09:45:00|8201|8186|8201.2|8186.2|8202.3|8187.3|8201|8186|38
1690192200000|2023-07-24 09:50:00|8201.3|8186.3|8199.7|8184.7|8204.7|8186.5|8199.4|8179.7|39
1690192500000|2023-07-24 09:55:00|8199.8|8184.8|8198.6|8183.6|8199.9|8184.9|8198.3|8183.3|52
1690192800000|2023-07-24 10:00:00|8198.7|8183.7|8198.6|8183.6|8199.2|8184.2|8198.4|8183.4|42
1690193100000|2023-07-24 10:05:00|8198.7|8183.7|8199.6|8184.6|8199.7|8184.7|8198.5|8183.5|38
1690193400000|2023-07-24 10:10:00|8199.5|8184.5|8198.7|8183.7|8199.6|8184.6|8198.3|8183.3|26
1690193700000|2023-07-24 10:15:00|8198.9|8183.9|8199|8184|8199.4|8184.4|8198.8|8183.8|30
1690194000000|2023-07-24 10:20:00|8199.1|8184.1|8198.4|8183.4|8199.1|8184.1|8198.1|8183.1|41
1690194300000|2023-07-24 10:25:00|8198.5|8183.5|8197.8|8182.8|8199|8184|8197.8|8182.8|23
1690194600000|2023-07-24 10:30:00|8198|8183|8198.8|8183.8|8198.8|8183.8|8197.9|8182.9|28
1690194900000|2023-07-24 10:35:00|8198.7|8183.7|8198.3|8183.3|8198.7|8183.7|8198.1|8183.1|19
1690195200000|2023-07-24 10:40:00|8198.2|8183.2|8198.8|8183.8|8198.8|8183.8|8198.2|8183.2|23
1690195500000|2023-07-24 10:45:00|8198.9|8183.9|8198.7|8183.7|8199|8184|8198.7|8183.7|11
1690195800000|2023-07-24 10:50:00|8198.8|8183.8|8198.7|8183.7|8199.3|8184.3|8198.6|8183.6|13
1690196400000|2023-07-24 11:00:00|8199.1|8184.1|8198.6|8183.6|8199.1|8184.1|8198.4|8183.4|67
1690196700000|2023-07-24 11:05:00|8198.5|8183.5|8198.6|8183.6|8198.8|8183.8|8198.2|8183.2|22
1690197000000|2023-07-24 11:10:00|8198.5|8183.5|8198.4|8183.4|8198.6|8183.6|8198.3|8183.3|31
1690197300000|2023-07-24 11:15:00|8198.2|8183.2|8198.3|8183.3|8198.5|8183.5|8198|8183|17
1690197600000|2023-07-24 11:20:00|8198.2|8183.2|8198.4|8183.4|8198.5|8183.5|8198|8183|26
1690197900000|2023-07-24 11:25:00|8198.3|8183.3|8198|8183|8198.6|8183.6|8197.8|8182.8|58
1690198200000|2023-07-24 11:30:00|8197.8|8182.8|8197.7|8182.7|8198|8183|8197.5|8182.5|10
1690198500000|2023-07-24 11:35:00|8197.6|8182.6|8202.8|8177.8|8202.9|8183|8197.6|8177.8|15
1690198800000|2023-07-24 11:40:00|8202.6|8177.6|8197.5|8182.5|8202.8|8182.9|8197.5|8177.1|20
1690199100000|2023-07-24 11:45:00|8197.6|8182.6|8197.8|8182.8|8197.8|8182.8|8197.6|8182.6|3
1690199400000|2023-07-24 11:50:00|8197.9|8182.9|8198.1|8183.1|8203.2|8183.4|8197.9|8178|12
1690199700000|2023-07-24 11:55:00|8198.2|8183.2|8198.1|8183.1|8198.5|8183.5|8198|8183|12
1690200000000|2023-07-24 12:00:00|8198.2|8183.2|8197.6|8182.6|8202.6|8183.2|8197.5|8177.4|8
1690200300000|2023-07-24 12:05:00|8197.7|8182.7|8197.3|8182.3|8197.7|8182.7|8197.3|8182.3|10
1690200600000|2023-07-24 12:10:00|8197.2|8182.2|8198|8183|8198.1|8183.1|8197.2|8182.2|11
1690200900000|2023-07-24 12:15:00|8197.9|8182.9|8198|8183|8198|8183|8197.9|8182.9|6
1690201200000|2023-07-24 12:20:00|8197.9|8182.9|8197.9|8182.9|8198.8|8183.8|8197.9|8182.9|26
1690201500000|2023-07-24 12:25:00|8198|8183|8197.9|8182.9|8198.1|8183.1|8197.8|8182.8|22
1690201800000|2023-07-24 12:30:00|8197.8|8182.8|8197.2|8182.2|8197.8|8182.8|8197.1|8182.1|16
1690202100000|2023-07-24 12:35:00|8197.3|8182.3|8197.8|8182.8|8198.1|8183.1|8197.2|8182.2|16
1690202400000|2023-07-24 12:40:00|8197.7|8182.7|8198.3|8183.3|8198.5|8183.5|8197.7|8182.7|19
1690202700000|2023-07-24 12:45:00|8198.2|8183.2|8197.7|8182.7|8198.3|8183.3|8197.6|8182.6|32
1690203000000|2023-07-24 12:50:00|8197.8|8182.8|8197.4|8182.4|8197.8|8182.8|8197.2|8182.2|32
1690203300000|2023-07-24 12:55:00|8197.3|8182.3|8197.2|8182.2|8197.6|8182.6|8196.9|8181.9|9
1690203600000|2023-07-24 13:00:00|8197.3|8182.3|8195.9|8180.9|8197.6|8182.6|8195.4|8180.4|53
1690203900000|2023-07-24 13:05:00|8196|8181|8196.7|8181.7|8201.5|8181.8|8195.1|8176.5|43
1690204200000|2023-07-24 13:10:00|8196.6|8181.6|8196.5|8181.5|8201.2|8181.6|8195.9|8176.1|24
1690204500000|2023-07-24 13:15:00|8196.4|8181.4|8197.5|8182.5|8197.9|8182.9|8196.4|8181.4|25
1690204800000|2023-07-24 13:20:00|8197.6|8182.6|8199|8184|8199.2|8184.2|8197.6|8182.6|41
1690205100000|2023-07-24 13:25:00|8199.1|8184.1|8199|8184|8204.5|8184.8|8198.9|8179.2|38
1690205400000|2023-07-24 13:30:00|8199.1|8184.1|8198.5|8183.5|8199.2|8184.2|8198.5|8183.5|32
1690205700000|2023-07-24 13:35:00|8198.4|8183.4|8198.1|8183.1|8198.6|8183.6|8197.8|8182.8|38
1690206000000|2023-07-24 13:40:00|8198.6|8183.6|8204.1|8179.1|8204.2|8184.4|8197.1|8179.1|49
1690206300000|2023-07-24 13:45:00|8204.3|8179.3|8197.1|8182.1|8205.2|8184.9|8197|8178.3|159
1690206600000|2023-07-24 13:50:00|8197|8182|8198.1|8183.1|8198.1|8183.1|8197|8182|45
1690206900000|2023-07-24 13:55:00|8198.5|8183.5|8197.9|8182.9|8204|8184.1|8197.9|8178.2|67
1690207200000|2023-07-24 14:00:00|8197.8|8182.8|8196.9|8181.9|8197.8|8182.8|8196.8|8181.8|41
1690207500000|2023-07-24 14:05:00|8197|8182|8197.4|8182.4|8197.5|8182.5|8197|8182|20
1690207800000|2023-07-24 14:10:00|8197.3|8182.3|8202.5|8177.5|8202.5|8182.8|8196.9|8177.5|28
1690208100000|2023-07-24 14:15:00|8197.6|8182.6|8198.2|8183.2|8202.8|8183.6|8197.6|8177.8|46
1690208400000|2023-07-24 14:20:00|8203.1|8178.1|8199.1|8184.1|8203.8|8184.3|8197.6|8177.5|45
1690208700000|2023-07-24 14:25:00|8199.2|8184.2|8199.1|8184.1|8199.3|8184.3|8199.1|8184.1|29
1690209000000|2023-07-24 14:30:00|8199.2|8184.2|8199.3|8184.3|8199.3|8184.3|8199.1|8184.1|14
1690209300000|2023-07-24 14:35:00|8199.2|8184.2|8198.7|8183.7|8199.2|8184.2|8198.7|8183.7|10
1690209600000|2023-07-24 14:40:00|8198.6|8183.6|8198.6|8183.6|8198.7|8183.7|8198.3|8183.3|5
1690209900000|2023-07-24 14:45:00|8198.5|8183.5|8197.1|8182.1|8198.5|8183.5|8196.9|8181.9|19
1690210200000|2023-07-24 14:50:00|8197|8182|8196.5|8181.5|8197.1|8182.1|8196.5|8181.5|28
1690210500000|2023-07-24 14:55:00|8196.6|8181.6|8196.8|8181.8|8197.1|8182.1|8196.6|8181.6|22
1690210800000|2023-07-24 15:00:00|8196.9|8181.9|8197.3|8182.3|8197.3|8182.3|8196.6|8181.6|19
1690211100000|2023-07-24 15:05:00|8197.4|8182.4|8197.2|8182.2|8197.4|8182.4|8197.1|8182.1|7
1690211400000|2023-07-24 15:10:00|8197.7|8182.7|8199.1|8184.1|8199.8|8184.8|8197.7|8182.7|17
1690211700000|2023-07-24 15:15:00|8198.9|8183.9|8199.4|8184.4|8199.8|8184.8|8198.8|8183.8|10
1690212000000|2023-07-24 15:20:00|8199.3|8184.3|8197.8|8182.8|8199.3|8184.3|8197.8|8182.8|20
1690212300000|2023-07-24 15:25:00|8197.7|8182.7|8197.1|8182.1|8198|8183|8197|8182|25
1690212600000|2023-07-24 15:30:00|8197|8182|8196.7|8181.7|8197.2|8182.2|8196.5|8181.5|13
1690212900000|2023-07-24 15:35:00|8196.6|8181.6|8197.3|8182.3|8197.3|8182.3|8196.4|8181.4|10
1690213200000|2023-07-24 15:40:00|8197.4|8182.4|8197.3|8182.3|8197.4|8182.4|8196.8|8181.8|8
1690213500000|2023-07-24 15:45:00|8197.5|8182.5|8196.3|8181.3|8197.5|8182.5|8196.3|8181.3|10
1690213800000|2023-07-24 15:50:00|8196.2|8181.2|8196.3|8181.3|8196.4|8181.4|8195.6|8180.6|17
1690214100000|2023-07-24 15:55:00|8196.4|8181.4|8196.1|8181.1|8196.4|8181.4|8195.7|8180.7|29
1690214400000|2023-07-24 16:00:00|8196|8181|8195.5|8180.5|8196.2|8181.2|8195.5|8180.5|12
1690214700000|2023-07-24 16:05:00|8195.6|8180.6|8196|8181|8196|8181|8195.6|8180.6|7
1690215000000|2023-07-24 16:10:00|8195.6|8180.6|8195.8|8180.8|8196|8181|8195.5|8180.5|12
1690215300000|2023-07-24 16:15:00|8195.9|8180.9|8195.9|8180.9|8195.9|8180.9|8195.8|8180.8|3
1690215600000|2023-07-24 16:20:00|8196|8181|8196.4|8181.4|8196.4|8181.4|8195.9|8180.9|13
1690215900000|2023-07-24 16:25:00|8196.5|8181.5|8196.6|8181.6|8196.7|8181.7|8196.2|8181.2|18
1690216200000|2023-07-24 16:30:00|8196.5|8181.5|8195.8|8180.8|8196.5|8181.5|8195.8|8180.8|15
1690216500000|2023-07-24 16:35:00|8195.7|8180.7|8195.9|8180.9|8196.2|8181.2|8195.7|8180.7|7
1690216800000|2023-07-24 16:40:00|8195.8|8180.8|8201.6|8176.6|8201.6|8181.5|8195.8|8176.3|23
1690217100000|2023-07-24 16:45:00|8201.5|8176.5|8196.5|8181.5|8201.5|8181.5|8196.3|8176.2|24
1690217400000|2023-07-24 16:50:00|8196.4|8181.4|8196.1|8181.1|8196.7|8181.7|8195.9|8180.9|16
1690217700000|2023-07-24 16:55:00|8195.9|8180.9|8195.9|8180.9|8195.9|8180.9|8195.8|8180.8|3
1690218000000|2023-07-24 17:00:00|8196|8181|8196.3|8181.3|8196.3|8181.3|8196|8181|11
1690218600000|2023-07-24 17:10:00|8196.2|8181.2|8196.1|8181.1|8196.2|8181.2|8196.1|8181.1|2
1690218900000|2023-07-24 17:15:00|8196|8181|8196|8181|8196|8181|8196|8181|1
1690219200000|2023-07-24 17:20:00|8195.9|8180.9|8195.9|8180.9|8195.9|8180.9|8195.9|8180.9|1
1690219500000|2023-07-24 17:25:00|8196|8181|8200.9|8175.9|8201|8181|8196|8175.9|8
1690219800000|2023-07-24 17:30:00|8201|8176|8201.2|8176.2|8201.3|8176.3|8200.9|8175.9|9
1690220100000|2023-07-24 17:35:00|8201.1|8176.1|8200.9|8175.9|8201.2|8176.2|8200.4|8175.4|21
1690220400000|2023-07-24 17:40:00|8200.8|8175.8|8200.5|8175.5|8200.8|8175.8|8200.4|8175.4|7
1690220700000|2023-07-24 17:45:00|8200.4|8175.4|8200.8|8175.8|8200.8|8175.8|8200.3|8175.3|10
1690221000000|2023-07-24 17:50:00|8201|8176|8196.5|8181.5|8201|8181.5|8196.2|8176|5
1690221300000|2023-07-24 17:55:00|8196.6|8181.6|8196.6|8181.6|8196.7|8181.7|8196.6|8181.6|3
1690221600000|2023-07-24 18:00:00|8196.7|8181.7|8202|8177|8202.2|8182|8196.7|8176.9|11
1690221900000|2023-07-24 18:05:00|8201.9|8176.9|8201.9|8176.9|8201.9|8176.9|8201.9|8176.9|1
1690222200000|2023-07-24 18:10:00|8201.8|8176.8|8201.8|8176.8|8201.8|8176.8|8201.7|8176.7|5
1690222500000|2023-07-24 18:15:00|8201.9|8176.9|8201.7|8176.7|8201.9|8181.9|8196.6|8176.4|23
1690222800000|2023-07-24 18:20:00|8201.6|8176.6|8200.8|8175.8|8201.6|8176.6|8200.8|8175.8|9
1690223100000|2023-07-24 18:25:00|8200.7|8175.7|8200.7|8175.7|8200.8|8175.8|8200.5|8175.5|13
1690223400000|2023-07-24 18:30:00|8200.5|8175.5|8195.6|8180.6|8200.6|8180.6|8195.6|8175.4|6
1690223700000|2023-07-24 18:35:00|8195.5|8180.5|8195.4|8180.4|8200.3|8180.6|8195.2|8175.1|12
1690224000000|2023-07-24 18:40:00|8195.5|8180.5|8200.5|8175.5|8200.6|8180.7|8195.5|8175.5|7
1690224300000|2023-07-24 18:45:00|8200.4|8175.4|8200.3|8175.3|8200.4|8175.4|8200.3|8175.3|2
1690224600000|2023-07-24 18:50:00|8200.4|8175.4|8195.2|8180.2|8200.4|8180.3|8195.2|8175.2|12
1690224900000|2023-07-24 18:55:00|8195.3|8180.3|8195.3|8180.3|8200.5|8180.7|8195.3|8175.3|12
1690225200000|2023-07-24 19:00:00|8195.2|8180.2|8195.2|8180.2|8195.3|8180.3|8195.2|8180.2|3
1690225500000|2023-07-24 19:05:00|8195.3|8180.3|8195.4|8180.4|8195.4|8180.4|8195.3|8180.3|4
1690225800000|2023-07-24 19:10:00|8195.3|8180.3|8200.7|8175.7|8200.8|8180.8|8195.3|8175.5|14
1690226100000|2023-07-24 19:15:00|8200.6|8175.6|8195.4|8180.4|8200.6|8180.4|8195.2|8175.3|13
1690226400000|2023-07-24 19:20:00|8195.5|8180.5|8196.4|8181.4|8200.9|8181.4|8195.5|8175.6|15
1690226700000|2023-07-24 19:25:00|8196.3|8181.3|8196|8181|8201.3|8181.4|8195.9|8175.8|10
1690227000000|2023-07-24 19:30:00|8195.9|8180.9|8195.9|8180.9|8195.9|8180.9|8195.9|8180.9|1
1690227300000|2023-07-24 19:35:00|8200.8|8175.8|8195.4|8180.4|8200.8|8180.6|8195.4|8175.8|8
1690227600000|2023-07-24 19:40:00|8195.5|8180.5|8196.6|8181.6|8196.6|8181.6|8195.3|8180.3|11
1690227900000|2023-07-24 19:45:00|8196.7|8181.7|8204.7|8179.7|8204.8|8181.7|8196.7|8176.6|48
1690228200000|2023-07-24 19:50:00|8204.8|8179.8|8205.1|8180.1|8205.4|8185|8199.3|8178.9|35
1690228500000|2023-07-24 19:55:00|8200.2|8185.2|8206.5|8181.5|8207|8186.6|8200.2|8180.8|30
1690246800000|2023-07-25 01:00:00|8203.4|8178.4|8202.8|8177.8|8203.4|8178.4|8202.7|8177.7|13
1690247100000|2023-07-25 01:05:00|8202.7|8177.7|8204|8179|8210.9|8185.9|8201.8|8176.8|77
1690247400000|2023-07-25 01:10:00|8204.1|8179.1|8204|8179|8204.5|8179.5|8201.9|8176.9|46
1690247700000|2023-07-25 01:15:00|8203.9|8178.9|8204.6|8179.6|8206.6|8181.6|8203.3|8178.3|44
1690248000000|2023-07-25 01:20:00|8204.7|8179.7|8204.4|8179.4|8204.8|8179.8|8204.1|8179.1|41
1690248300000|2023-07-25 01:25:00|8204.5|8179.5|8200.7|8175.7|8204.6|8179.6|8200.7|8175.7|44
1690248600000|2023-07-25 01:30:00|8200.8|8175.8|8200.8|8175.8|8202.1|8177.1|8200|8175|22
1690248900000|2023-07-25 01:35:00|8200.7|8175.7|8201.7|8176.7|8201.9|8176.9|8199.6|8174.6|61
1690249200000|2023-07-25 01:40:00|8201.8|8176.8|8201.5|8176.5|8203|8178|8200.7|8175.7|48
1690249500000|2023-07-25 01:45:00|8201.6|8176.6|8202.1|8177.1|8202.5|8177.5|8201.3|8176.3|25
1690249800000|2023-07-25 01:50:00|8202|8177|8201.1|8176.1|8202.1|8177.1|8201|8176|23
1690250100000|2023-07-25 01:55:00|8201|8176|8201.4|8176.4|8201.9|8176.9|8201|8176|26
1690250400000|2023-07-25 02:00:00|8201.8|8176.8|8201.4|8176.4|8201.8|8176.8|8201.2|8176.2|22
1690250700000|2023-07-25 02:05:00|8201.6|8176.6|8203.8|8178.8|8203.9|8178.9|8201.5|8176.5|28
1690251000000|2023-07-25 02:10:00|8203.6|8178.6|8202.3|8177.3|8203.7|8178.7|8202.2|8177.2|30
1690251300000|2023-07-25 02:15:00|8202.4|8177.4|8202.4|8177.4|8202.4|8177.4|8202.2|8177.2|7
1690251600000|2023-07-25 02:20:00|8202.3|8177.3|8202.2|8177.2|8202.4|8177.4|8202|8177|10
1690251900000|2023-07-25 02:25:00|8202.3|8177.3|8201.1|8176.1|8202.8|8177.8|8201|8176|27
1690252200000|2023-07-25 02:30:00|8201|8176|8199.6|8174.6|8201|8176|8199.3|8174.3|41
1690252500000|2023-07-25 02:35:00|8199.8|8174.8|8200.9|8175.9|8201.8|8176.8|8199.7|8174.7|25
1690252800000|2023-07-25 02:40:00|8201|8176|8200|8175|8201|8176|8200|8175|13
1690253100000|2023-07-25 02:45:00|8200.1|8175.1|8198.7|8173.7|8200.4|8175.4|8194.5|8169.5|94
1690253400000|2023-07-25 02:50:00|8198.8|8173.8|8194.4|8169.4|8198.8|8173.8|8193.8|8168.8|76
1690253700000|2023-07-25 02:55:00|8194.5|8169.5|8195.1|8170.1|8195.2|8170.2|8192.9|8167.9|30
1690254000000|2023-07-25 03:00:00|8195.2|8170.2|8195.2|8170.2|8195.9|8170.9|8194.9|8169.9|33
1690254300000|2023-07-25 03:05:00|8195.3|8170.3|8195.2|8170.2|8196.1|8171.1|8195.2|8170.2|49
1690254600000|2023-07-25 03:10:00|8195.3|8170.3|8194.1|8169.1|8195.3|8170.3|8193.9|8168.9|47
1690254900000|2023-07-25 03:15:00|8194|8169|8192|8167|8195.3|8170.3|8191.1|8166.1|96
1690255200000|2023-07-25 03:20:00|8191.9|8166.9|8193.6|8168.6|8194.7|8169.7|8191.8|8166.8|37
1690255500000|2023-07-25 03:25:00|8193.7|8168.7|8193.4|8168.4|8195.3|8170.3|8192.8|8167.8|47
1690255800000|2023-07-25 03:30:00|8193.3|8168.3|8194.4|8169.4|8196|8171|8192.3|8167.3|153
1690256100000|2023-07-25 03:35:00|8194.3|8169.3|8192.5|8167.5|8194.8|8169.8|8191.8|8166.8|127
1690256400000|2023-07-25 03:40:00|8192.6|8167.6|8185.5|8170.5|8193.5|8173.1|8183.6|8167.6|94
1690256700000|2023-07-25 03:45:00|8185.4|8170.4|8186.8|8171.8|8187.2|8172.2|8184.3|8169.3|71
1690257000000|2023-07-25 03:50:00|8186.9|8171.9|8183.9|8168.9|8187.4|8172.4|8183.8|8168.8|69
1690257300000|2023-07-25 03:55:00|8183.8|8168.8|8185.1|8170.1|8188.1|8171.1|8182|8162.4|131
1690257600000|2023-07-25 04:00:00|8185.2|8170.2|8187.1|8172.1|8187.4|8172.4|8185|8170|54
1690257900000|2023-07-25 04:05:00|8187|8172|8183.1|8168.1|8191.7|8172|8181.6|8166.6|108
1690258200000|2023-07-25 04:10:00|8183.2|8168.2|8183.6|8168.6|8185.7|8170.7|8182.9|8167.9|97
1690258500000|2023-07-25 04:15:00|8183.7|8168.7|8184.6|8169.6|8185.6|8170.6|8183.3|8168.3|59
1690258800000|2023-07-25 04:20:00|8184.3|8169.3|8186.3|8171.3|8186.3|8171.3|8183.5|8168.5|53
1690259100000|2023-07-25 04:25:00|8186.2|8171.2|8185.7|8170.7|8186.3|8171.3|8185.3|8170.3|33
1690259400000|2023-07-25 04:30:00|8185.6|8170.6|8186.9|8171.9|8187.3|8172.3|8185.6|8170.6|35
1690259700000|2023-07-25 04:35:00|8186.8|8171.8|8188.8|8173.8|8189.7|8174.7|8186.7|8171.7|86
1690260000000|2023-07-25 04:40:00|8188.7|8173.7|8189.7|8174.7|8189.7|8174.7|8188.6|8173.6|31
1690260300000|2023-07-25 04:45:00|8189.8|8174.8|8188.5|8173.5|8190.2|8175.2|8187.9|8172.9|43
1690260600000|2023-07-25 04:50:00|8188.6|8173.6|8189.9|8174.9|8190.1|8175.1|8188.6|8173.6|30
1690260900000|2023-07-25 04:55:00|8190|8175|8191.5|8176.5|8191.8|8176.8|8189.5|8174.5|46
1690261200000|2023-07-25 05:00:00|8191.6|8176.6|8192.4|8177.4|8193.2|8178.2|8191.2|8176.2|80
1690261500000|2023-07-25 05:05:00|8192.3|8177.3|8191.5|8176.5|8192.6|8177.6|8190.8|8175.8|41
1690261800000|2023-07-25 05:10:00|8191.3|8176.3|8189.3|8174.3|8191.3|8176.3|8189.3|8174.3|42
1690262100000|2023-07-25 05:15:00|8189.2|8174.2|8190.1|8175.1|8191.1|8176.1|8189.2|8174.2|35
1690262400000|2023-07-25 05:20:00|8190.3|8175.3|8190.5|8175.5|8191|8176|8190.3|8175.3|23
1690262700000|2023-07-25 05:25:00|8190.6|8175.6|8191.8|8176.8|8191.8|8176.8|8190.6|8175.6|35
1690263000000|2023-07-25 05:30:00|8191.7|8176.7|8190.8|8175.8|8191.7|8176.7|8190.8|8175.8|44
1690263300000|2023-07-25 05:35:00|8190.7|8175.7|8189.7|8174.7|8190.7|8175.7|8189.5|8174.5|49
1690263600000|2023-07-25 05:40:00|8189.8|8174.8|8190.9|8175.9|8191.3|8176.3|8189.8|8174.8|40
1690263900000|2023-07-25 05:45:00|8190.8|8175.8|8191.9|8176.9|8192.1|8177.1|8190.7|8175.7|31
1690264200000|2023-07-25 05:50:00|8191.8|8176.8|8191.4|8176.4|8192.7|8177.7|8190.8|8175.8|73
1690264500000|2023-07-25 05:55:00|8191.3|8176.3|8190.3|8175.3|8192.3|8177.3|8190.2|8175.2|77
1690264800000|2023-07-25 06:00:00|8190.4|8175.4|8191.9|8176.9|8191.9|8176.9|8190.2|8175.2|42
1690265100000|2023-07-25 06:05:00|8192|8177|8191|8176|8192|8177|8190.3|8175.3|52
1690265400000|2023-07-25 06:10:00|8191.1|8176.1|8192.9|8177.9|8193|8178|8191.1|8176.1|58
1690265700000|2023-07-25 06:15:00|8193.1|8178.1|8192.5|8177.5|8193.3|8178.3|8192.4|8177.4|35
1690266000000|2023-07-25 06:20:00|8192.6|8177.6|8193.1|8178.1|8193.5|8178.5|8192.6|8177.6|23
1690266300000|2023-07-25 06:25:00|8193.2|8178.2|8193|8178|8193.5|8178.5|8192.8|8177.8|47
1690266600000|2023-07-25 06:30:00|8193.2|8178.2|8194.3|8179.3|8194.4|8179.4|8193|8178|33
1690266900000|2023-07-25 06:35:00|8194.4|8179.4|8195.2|8180.2|8195.5|8180.5|8194.4|8179.4|43
1690267200000|2023-07-25 06:40:00|8195.3|8180.3|8197|8182|8197.6|8182.6|8195.3|8180.3|47
1690267500000|2023-07-25 06:45:00|8202.1|8177.1|8203.5|8178.5|8204.3|8179.3|8202|8177|85
1690267800000|2023-07-25 06:50:00|8203.6|8178.6|8196.5|8181.5|8203.8|8181.6|8196.3|8176.5|64
1690268100000|2023-07-25 06:55:00|8196.4|8181.4|8195.7|8180.7|8196.6|8181.6|8195.3|8180.3|57
1690268400000|2023-07-25 07:00:00|8195.9|8180.9|8197.5|8182.5|8198.1|8183.1|8195.9|8180.9|71
1690268700000|2023-07-25 07:05:00|8197.6|8182.6|8198.2|8183.2|8202.9|8184.1|8197.6|8177.9|54
1690269000000|2023-07-25 07:10:00|8198.1|8183.1|8196.2|8181.2|8198.5|8183.5|8195.4|8180.4|43
1690269300000|2023-07-25 07:15:00|8196.1|8181.1|8196.5|8181.5|8197.4|8182.4|8196.1|8181.1|39
1690269600000|2023-07-25 07:20:00|8196.4|8181.4|8194.2|8179.2|8196.7|8181.7|8193.6|8178.6|70
1690269900000|2023-07-25 07:25:00|8194.1|8179.1|8196|8181|8196|8181|8193.9|8178.9|46
1690270200000|2023-07-25 07:30:00|8195.9|8180.9|8196.3|8181.3|8196.7|8181.7|8195.5|8180.5|39
1690270500000|2023-07-25 07:35:00|8196.4|8181.4|8195.6|8180.6|8196.5|8181.5|8195.6|8180.6|43
1690270800000|2023-07-25 07:40:00|8195.7|8180.7|8195.4|8180.4|8195.9|8180.9|8195.2|8180.2|28
1690271100000|2023-07-25 07:45:00|8195.5|8180.5|8195.9|8180.9|8196.3|8181.3|8194.7|8179.7|50
1690271400000|2023-07-25 07:50:00|8196|8181|8197|8182|8197.1|8182.1|8195.5|8180.5|43
1690271700000|2023-07-25 07:55:00|8196.9|8181.9|8198.5|8183.5|8198.6|8183.6|8196.9|8181.9|45
1690272000000|2023-07-25 08:00:00|8198.4|8183.4|8200.1|8185.1|8204.5|8185.8|8198.2|8179.5|124
1690272300000|2023-07-25 08:05:00|8200.2|8185.2|8203.7|8188.7|8204|8189|8200.1|8185.1|91
1690272600000|2023-07-25 08:10:00|8203.6|8188.6|8202.1|8187.1|8204.1|8189.1|8202.1|8187.1|59
1690272900000|2023-07-25 08:15:00|8202|8187|8202.7|8187.7|8203.3|8188.3|8201.9|8186.9|45
1690273200000|2023-07-25 08:20:00|8202.8|8187.8|8202.4|8187.4|8203.2|8188.2|8202.1|8187.1|43
1690273500000|2023-07-25 08:25:00|8202.1|8187.1|8201.4|8186.4|8202.6|8187.6|8200.8|8185.8|49
1690273800000|2023-07-25 08:30:00|8201.5|8186.5|8200.9|8185.9|8202.2|8187.2|8200.9|8185.9|40
1690274100000|2023-07-25 08:35:00|8201|8186|8200.6|8185.6|8201.1|8186.1|8200.6|8185.6|15
1690274400000|2023-07-25 08:40:00|8200.5|8185.5|8200.8|8185.8|8204.6|8185.9|8199.2|8179.6|64
1690274700000|2023-07-25 08:45:00|8200.9|8185.9|8201.1|8186.1|8201.1|8186.1|8200.6|8185.6|17
1690275000000|2023-07-25 08:50:00|8201|8186|8199.1|8184.1|8201|8186|8198.9|8183.9|38
1690275300000|2023-07-25 08:55:00|8199|8184|8198.9|8183.9|8199.2|8184.2|8197.9|8182.9|47
1690275600000|2023-07-25 09:00:00|8199|8184|8200.2|8185.2|8200.5|8185.5|8199|8184|34
1690275900000|2023-07-25 09:05:00|8200.1|8185.1|8200.7|8185.7|8200.9|8185.9|8199.9|8184.9|30
1690276200000|2023-07-25 09:10:00|8200.8|8185.8|8200.1|8185.1|8201.1|8186.1|8200|8185|46
1690276500000|2023-07-25 09:15:00|8200.2|8185.2|8200.2|8185.2|8200.8|8185.8|8200.1|8185.1|34
1690276800000|2023-07-25 09:20:00|8200.1|8185.1|8201.7|8186.7|8201.7|8186.7|8199.6|8184.6|34
1690277100000|2023-07-25 09:25:00|8201.8|8186.8|8201.8|8186.8|8207.4|8187.5|8201.8|8181.8|24
1690277400000|2023-07-25 09:30:00|8201.7|8186.7|8201.6|8186.6|8201.8|8186.8|8201.6|8186.6|6
1690277700000|2023-07-25 09:35:00|8201.5|8186.5|8201.9|8186.9|8201.9|8186.9|8200.7|8185.7|21
1690278000000|2023-07-25 09:40:00|8202|8187|8202.4|8187.4|8202.6|8187.6|8202|8187|23
1690278300000|2023-07-25 09:45:00|8202.5|8187.5|8203.4|8188.4|8204.2|8189.2|8201.9|8186.9|44
1690278600000|2023-07-25 09:50:00|8203.3|8188.3|8201.1|8186.1|8203.3|8188.3|8200.5|8185.5|46
1690278900000|2023-07-25 09:55:00|8201.2|8186.2|8203|8188|8203.5|8188.5|8200.2|8185.2|76
1690279200000|2023-07-25 10:00:00|8202.9|8187.9|8204.2|8189.2|8204.3|8189.3|8202.6|8187.6|46
1690279500000|2023-07-25 10:05:00|8203.8|8188.8|8201.4|8186.4|8206.8|8189|8201.4|8181.6|36
1690279800000|2023-07-25 10:10:00|8201.3|8186.3|8202|8187|8207|8187.6|8201.3|8181.9|26
1690280100000|2023-07-25 10:15:00|8202.1|8187.1|8202.1|8187.1|8203.3|8188.3|8201.7|8186.7|38
1690280400000|2023-07-25 10:20:00|8201.8|8186.8|8202.1|8187.1|8202.1|8187.1|8201.7|8186.7|21
1690280700000|2023-07-25 10:25:00|8202|8187|8202.2|8187.2|8202.7|8187.7|8201.8|8186.8|20
1690281000000|2023-07-25 10:30:00|8202.1|8187.1|8201.8|8186.8|8202.7|8187.7|8201.3|8186.3|27
1690281300000|2023-07-25 10:35:00|8201.9|8186.9|8201.7|8186.7|8202|8187|8201.7|8186.7|5
1690281600000|2023-07-25 10:40:00|8201.8|8186.8|8208.6|8183.6|8208.8|8189.1|8201.8|8183.1|23
1690281900000|2023-07-25 10:45:00|8208.5|8183.5|8204.7|8189.7|8209.7|8190.1|8203.6|8183.4|32
1690282200000|2023-07-25 10:50:00|8204.6|8189.6|8204.3|8189.3|8204.6|8189.6|8204.1|8189.1|9
1690282500000|2023-07-25 10:55:00|8204.4|8189.4|8204.7|8189.7|8204.7|8189.7|8204|8189|9
1690282800000|2023-07-25 11:00:00|8204.8|8189.8|8205|8190|8205.1|8190.1|8204.3|8189.3|21
1690283100000|2023-07-25 11:05:00|8204.9|8189.9|8205.2|8190.2|8205.3|8190.3|8204.9|8189.9|11
1690283400000|2023-07-25 11:10:00|8205|8190|8203.1|8188.1|8205|8190|8202.8|8187.8|30
1690283700000|2023-07-25 11:15:00|8203|8188|8208|8183|8208|8188.1|8202.9|8183|19
1690284000000|2023-07-25 11:20:00|8207.9|8182.9|8203.1|8188.1|8208.8|8188.4|8203|8182.9|34
1690284300000|2023-07-25 11:25:00|8203|8188|8203.1|8188.1|8203.4|8188.4|8203|8188|39
1690284600000|2023-07-25 11:30:00|8203.2|8188.2|8203.1|8188.1|8203.2|8188.2|8203.1|8188.1|2
1690285200000|2023-07-25 11:40:00|8202.8|8187.8|8202.6|8187.6|8202.8|8187.8|8202.6|8187.6|3
1690285500000|2023-07-25 11:45:00|8201.2|8186.2|8205.7|8180.7|8206|8186.2|8199.4|8179.1|35
1690285800000|2023-07-25 11:50:00|8205.6|8180.6|8199.9|8184.9|8205.6|8185.3|8199.8|8180.1|16
1690286100000|2023-07-25 11:55:00|8204.8|8179.8|8204.4|8179.4|8205|8185.1|8198.3|8178.1|30
1690286400000|2023-07-25 12:00:00|8204.5|8179.5|8204.4|8179.4|8204.6|8184.4|8199.2|8179.1|15
1690286700000|2023-07-25 12:05:00|8204.5|8179.5|8205|8180|8205.2|8184.6|8199.6|8178.9|47
1690287000000|2023-07-25 12:10:00|8205.1|8180.1|8205.5|8180.5|8205.5|8180.5|8204.2|8179.2|48
1690287300000|2023-07-25 12:15:00|8200.5|8185.5|8200.5|8185.5|8201|8186|8200.5|8185.5|13
1690287600000|2023-07-25 12:20:00|8200.9|8185.9|8200.7|8185.7|8205.7|8185.9|8200.5|8180.7|5
1690287900000|2023-07-25 12:25:00|8201.3|8186.3|8206.9|8181.9|8206.9|8186.8|8201.2|8181.2|45
1690288200000|2023-07-25 12:30:00|8206.7|8181.7|8202.3|8187.3|8207.2|8187.3|8202.3|8181.7|8
1690288500000|2023-07-25 12:35:00|8203|8188|8201.6|8186.6|8207.9|8188.3|8201.5|8181.6|30
1690288800000|2023-07-25 12:40:00|8201.7|8186.7|8206.7|8181.7|8206.8|8186.9|8201.2|8181.4|24
1690289100000|2023-07-25 12:45:00|8206.6|8181.6|8206.5|8181.5|8206.6|8186.9|8201.6|8181.2|21
1690289400000|2023-07-25 12:50:00|8206.6|8181.6|8201.1|8186.1|8206.9|8186.2|8201|8180.9|23
1690289700000|2023-07-25 12:55:00|8201|8186|8205.9|8180.9|8206.9|8187|8201|8180.9|40
1690290000000|2023-07-25 13:00:00|8206.3|8181.3|8209.4|8184.4|8209.6|8184.6|8206.3|8181.3|64
1690290300000|2023-07-25 13:05:00|8209.2|8184.2|8207.4|8182.4|8210.1|8185.1|8207.2|8182.2|52
1690290600000|2023-07-25 13:10:00|8207.3|8182.3|8210.1|8185.1|8211|8186|8207.2|8182.2|59
1690290900000|2023-07-25 13:15:00|8210|8185|8210.9|8185.9|8210.9|8185.9|8208.5|8183.5|61
1690291200000|2023-07-25 13:20:00|8211|8186|8211.5|8186.5|8211.7|8186.7|8211|8186|19
1690291500000|2023-07-25 13:25:00|8211.4|8186.4|8204.3|8189.3|8211.4|8190.6|8204.2|8184.8|45
1690291800000|2023-07-25 13:30:00|8204.2|8189.2|8206.6|8181.6|8208.6|8189.2|8202.6|8181.6|95
1690292100000|2023-07-25 13:35:00|8206.5|8181.5|8205.9|8180.9|8207|8182|8205.9|8180.9|65
1690292400000|2023-07-25 13:40:00|8205.8|8180.8|8200.4|8185.4|8206.1|8185.4|8200.1|8180.4|36
1690292700000|2023-07-25 13:45:00|8200.9|8185.9|8208|8183|8208.2|8188.2|8200.8|8181.1|29
1690293000000|2023-07-25 13:50:00|8208.1|8183.1|8202.4|8187.4|8208.3|8187.7|8202.4|8181.9|71
1690293300000|2023-07-25 13:55:00|8202.5|8187.5|8209.4|8184.4|8209.4|8187.6|8202.2|8182.1|38
1690293600000|2023-07-25 14:00:00|8210.1|8185.1|8207.6|8182.6|8210.7|8188.3|8203.3|8182.6|94
1690293900000|2023-07-25 14:05:00|8207.5|8182.5|8207.9|8182.9|8208|8183|8206.8|8181.8|48
1690294200000|2023-07-25 14:10:00|8203|8188|8200.7|8185.7|8203|8188|8200.5|8185.5|43
1690294500000|2023-07-25 14:15:00|8200.8|8185.8|8200.8|8185.8|8201.1|8186.1|8200.6|8185.6|40
1690294800000|2023-07-25 14:20:00|8200.9|8185.9|8206.7|8181.7|8206.7|8185.9|8200.9|8180.7|15
1690295100000|2023-07-25 14:25:00|8201.8|8186.8|8202.9|8187.9|8203.1|8188.1|8201.7|8186.7|19
1690295400000|2023-07-25 14:30:00|8203|8188|8204.5|8189.5|8210|8189.8|8203|8184.8|27
1690295700000|2023-07-25 14:35:00|8204.4|8189.4|8203.7|8188.7|8204.6|8189.6|8203.2|8188.2|24
1690296000000|2023-07-25 14:40:00|8203.6|8188.6|8203.5|8188.5|8203.6|8188.6|8203.5|8188.5|2
1690296300000|2023-07-25 14:45:00|8204.5|8189.5|8204.4|8189.4|8204.6|8189.6|8204.4|8189.4|6
1690296600000|2023-07-25 14:50:00|8204.3|8189.3|8203.4|8188.4|8204.3|8189.3|8203.3|8188.3|27
1690296900000|2023-07-25 14:55:00|8203.5|8188.5|8206.1|8191.1|8206.1|8191.1|8203.4|8188.4|23
1690297200000|2023-07-25 15:00:00|8206|8191|8204.7|8189.7|8206|8191|8203.7|8188.7|31
1690297500000|2023-07-25 15:05:00|8204.6|8189.6|8203.7|8188.7|8204.6|8189.6|8203.6|8188.6|12
1690297800000|2023-07-25 15:10:00|8203.6|8188.6|8209.3|8184.3|8209.6|8189.7|8203.6|8184.3|16
1690298100000|2023-07-25 15:15:00|8204.4|8189.4|8210.7|8185.7|8210.7|8190.6|8204.4|8185.5|24
1690298400000|2023-07-25 15:20:00|8210.6|8185.6|8209|8184|8210.6|8185.6|8209|8184|14
1690298700000|2023-07-25 15:25:00|8208.7|8183.7|8203.5|8188.5|8208.7|8188.5|8203.3|8183.4|11
1690299000000|2023-07-25 15:30:00|8203.6|8188.6|8203.5|8188.5|8205|8190|8203.4|8188.4|35
1690299300000|2023-07-25 15:35:00|8203.4|8188.4|8204.2|8189.2|8204.4|8189.4|8203.2|8188.2|42
1690299600000|2023-07-25 15:40:00|8204.1|8189.1|8206.3|8181.3|8208.5|8189.1|8202.4|8181.3|29
1690299900000|2023-07-25 15:45:00|8201.4|8186.4|8201.8|8186.8|8207.2|8187.1|8201.4|8181.5|39
1690300200000|2023-07-25 15:50:00|8201.9|8186.9|8201.6|8186.6|8206.8|8186.9|8200.7|8180.8|26
1690300500000|2023-07-25 15:55:00|8201.7|8186.7|8202.1|8187.1|8207.7|8187.1|8201.6|8182.1|15
1690300800000|2023-07-25 16:00:00|8202|8187|8205.7|8180.7|8205.8|8187|8200.7|8180.6|25
1690301100000|2023-07-25 16:05:00|8205.8|8180.8|8206.6|8181.6|8206.7|8181.7|8205.5|8180.5|19
1690301400000|2023-07-25 16:10:00|8206.7|8181.7|8206.6|8181.6|8206.9|8181.9|8206.6|8181.6|11
1690301700000|2023-07-25 16:15:00|8206.5|8181.5|8207.4|8182.4|8207.4|8182.4|8206.5|8181.5|10
1690302000000|2023-07-25 16:20:00|8206.9|8181.9|8202|8187|8206.9|8187|8201.3|8181.3|22
1690302300000|2023-07-25 16:25:00|8207|8182|8207.1|8182.1|8207.1|8182.1|8207|8182|2
1690302600000|2023-07-25 16:30:00|8207.2|8182.2|8207.5|8182.5|8207.5|8182.5|8207.1|8182.1|11
1690302900000|2023-07-25 16:35:00|8207.4|8182.4|8202|8187|8207.5|8187|8201.9|8181.6|21
1690303200000|2023-07-25 16:40:00|8206.9|8181.9|8200.7|8185.7|8206.9|8186.9|8200.7|8180.9|16
1690303500000|2023-07-25 16:45:00|8205.3|8180.3|8209.3|8184.3|8209.4|8189.6|8199.9|8179.7|64
1690303800000|2023-07-25 16:50:00|8209.2|8184.2|8209.4|8184.4|8209.4|8184.4|8209.2|8184.2|3
1690304100000|2023-07-25 16:55:00|8209.3|8184.3|8209.9|8184.9|8210.2|8190.3|8204.3|8184.3|15
1690304700000|2023-07-25 17:05:00|8209.8|8184.8|8209.9|8184.9|8210.1|8189.8|8204.7|8184.3|18
1690305000000|2023-07-25 17:10:00|8210|8185|8209.8|8184.8|8210.3|8185.3|8209.7|8184.7|15
1690305300000|2023-07-25 17:15:00|8209.9|8184.9|8210|8185|8210.5|8190|8205|8184.8|34
1690305600000|2023-07-25 17:20:00|8209.9|8184.9|8208.6|8183.6|8209.9|8184.9|8208.5|8183.5|37
1690305900000|2023-07-25 17:25:00|8208.5|8183.5|8207.6|8182.6|8208.9|8183.9|8207.6|8182.6|28
1690306200000|2023-07-25 17:30:00|8207.5|8182.5|8208.3|8183.3|8208.4|8183.4|8207|8182|28
1690306500000|2023-07-25 17:35:00|8208.4|8183.4|8207.4|8182.4|8208.4|8183.4|8207.4|8182.4|24
1690306800000|2023-07-25 17:40:00|8207.3|8182.3|8206|8181|8207.4|8182.4|8206|8181|19
1690307100000|2023-07-25 17:45:00|8206.1|8181.1|8205.9|8180.9|8206.1|8181.1|8205.8|8180.8|21
1690307400000|2023-07-25 17:50:00|8205.8|8180.8|8205.9|8180.9|8205.9|8180.9|8205.8|8180.8|8
1690307700000|2023-07-25 17:55:00|8206|8181|8206.5|8181.5|8206.5|8186.1|8201.1|8180.9|17
1690308000000|2023-07-25 18:00:00|8206.6|8181.6|8206.5|8181.5|8206.6|8181.6|8206.4|8181.4|12
1690308300000|2023-07-25 18:05:00|8206.6|8181.6|8206.2|8181.2|8206.6|8181.6|8206.2|8181.2|11
1690308600000|2023-07-25 18:10:00|8206.3|8181.3|8206.8|8181.8|8206.8|8181.8|8206.2|8181.2|12
1690308900000|2023-07-25 18:15:00|8206.9|8181.9|8206.7|8181.7|8206.9|8181.9|8206.7|8181.7|5
1690309200000|2023-07-25 18:20:00|8206.8|8181.8|8202.5|8187.5|8206.9|8187.5|8201.8|8181.7|13
1690309500000|2023-07-25 18:25:00|8207.4|8182.4|8202.5|8187.5|8207.4|8187.6|8202.4|8182.4|10
1690309800000|2023-07-25 18:30:00|8202.4|8187.4|8201.9|8186.9|8202.4|8187.4|8201.9|8186.9|15
1690310100000|2023-07-25 18:35:00|8202|8187|8201.9|8186.9|8202|8187|8201.8|8186.8|10
1690310400000|2023-07-25 18:40:00|8202|8187|8207.5|8182.5|8207.5|8187.5|8201.9|8182.5|43
1690310700000|2023-07-25 18:45:00|8207.4|8182.4|8207.3|8182.3|8207.4|8182.4|8207.3|8182.3|2
1690311000000|2023-07-25 18:50:00|8207.4|8182.4|8207.7|8182.7|8207.7|8187.8|8202.6|8182.4|5
1690311300000|2023-07-25 18:55:00|8202.8|8187.8|8207.7|8182.7|8207.7|8187.8|8202.8|8182.7|2
1690311900000|2023-07-25 19:05:00|8207.8|8182.8|8202.7|8187.7|8207.8|8187.8|8202.7|8182.8|3
1690312200000|2023-07-25 19:10:00|8202.6|8187.6|8202.7|8187.7|8202.8|8187.8|8202.6|8187.6|4
1690312500000|2023-07-25 19:15:00|8202.8|8187.8|8203.4|8188.4|8203.4|8188.4|8202.8|8187.8|5
1690312800000|2023-07-25 19:20:00|8203.3|8188.3|8202.5|8187.5|8203.4|8188.4|8202.5|8187.5|9
1690313100000|2023-07-25 19:25:00|8202.3|8187.3|8202.3|8187.3|8202.3|8187.3|8202.3|8187.3|1
1690313400000|2023-07-25 19:30:00|8202.6|8187.6|8202.6|8187.6|8202.6|8187.6|8202.6|8187.6|1
1690314000000|2023-07-25 19:40:00|8207.5|8182.5|8208.3|8183.3|8208.3|8183.3|8207.5|8182.5|10
1690314300000|2023-07-25 19:45:00|8208.2|8183.2|8208.2|8183.2|8208.5|8183.5|8208.1|8183.1|8
1690314600000|2023-07-25 19:50:00|8208.3|8183.3|8208.2|8183.2|8208.3|8183.3|8208.2|8183.2|2
1690314900000|2023-07-25 19:55:00|8208.3|8183.3|8208.2|8183.2|8208.6|8183.6|8208.2|8183.2|8
1690333200000|2023-07-26 01:00:00|8207.8|8182.8|8207|8182|8208.6|8183.6|8207|8182|5
1690333500000|2023-07-26 01:05:00|8208.6|8183.6|8207|8182|8208.6|8183.6|8207|8182|3
1690333800000|2023-07-26 01:10:00|8208.6|8183.6|8207.3|8182.3|8208.6|8183.6|8205.5|8180.5|28
1690334100000|2023-07-26 01:15:00|8207.4|8182.4|8207.2|8182.2|8210|8185|8207|8182|33
1690334400000|2023-07-26 01:20:00|8207.1|8182.1|8207.5|8182.5|8208.7|8183.7|8207.1|8182.1|68
1690334700000|2023-07-26 01:25:00|8207.3|8182.3|8208.1|8183.1|8208.1|8183.1|8205.7|8180.7|31
1690335000000|2023-07-26 01:30:00|8207.8|8182.8|8208.1|8183.1|8209.4|8184.4|8207.8|8182.8|6
1690335300000|2023-07-26 01:35:00|8208.2|8183.2|8208.4|8183.4|8208.6|8183.6|8208.2|8183.2|7
1690335600000|2023-07-26 01:40:00|8208.3|8183.3|8208|8183|8208.4|8183.4|8208|8183|6
1690335900000|2023-07-26 01:45:00|8208.4|8183.4|8209.2|8184.2|8209.7|8184.7|8208.4|8183.4|15
1690336500000|2023-07-26 01:55:00|8209.3|8184.3|8209.3|8184.3|8209.3|8184.3|8209.3|8184.3|1
1690337700000|2023-07-26 02:15:00|8209.2|8184.2|8209.2|8184.2|8209.2|8184.2|8209.2|8184.2|1
1690338000000|2023-07-26 02:20:00|8209.5|8184.5|8209.5|8184.5|8209.5|8184.5|8209.5|8184.5|1
1690338600000|2023-07-26 02:30:00|8209.6|8184.6|8212.4|8187.4|8212.5|8187.5|8209.6|8184.6|9
1690338900000|2023-07-26 02:35:00|8212.3|8187.3|8213.8|8188.8|8213.9|8188.9|8212.3|8187.3|16
1690339200000|2023-07-26 02:40:00|8213.7|8188.7|8213.5|8188.5|8213.7|8188.7|8213.4|8188.4|12
1690339500000|2023-07-26 02:45:00|8213.2|8188.2|8211.9|8186.9|8213.2|8188.2|8211.6|8186.6|17
1690339800000|2023-07-26 02:50:00|8212|8187|8212.5|8187.5|8212.9|8187.9|8211.9|8186.9|19
1690340100000|2023-07-26 02:55:00|8212.4|8187.4|8211.9|8186.9|8212.5|8187.5|8211.9|8186.9|10
1690340400000|2023-07-26 03:00:00|8211.8|8186.8|8211.7|8186.7|8211.8|8186.8|8211.7|8186.7|2
1690340700000|2023-07-26 03:05:00|8211.8|8186.8|8210.2|8185.2|8212.1|8187.1|8210.1|8185.1|22
1690341000000|2023-07-26 03:10:00|8210.3|8185.3|8210.2|8185.2|8210.4|8185.4|8210.2|8185.2|12
1690341300000|2023-07-26 03:15:00|8210.1|8185.1|8210.3|8185.3|8210.4|8185.4|8210.1|8185.1|9
1690341600000|2023-07-26 03:20:00|8210.2|8185.2|8210.3|8185.3|8210.4|8185.4|8210.2|8185.2|10
1690341900000|2023-07-26 03:25:00|8210.2|8185.2|8210.3|8185.3|8210.7|8185.7|8210.2|8185.2|16
1690342200000|2023-07-26 03:30:00|8210.5|8185.5|8203.1|8188.1|8210.6|8188.1|8203.1|8182.8|94
1690342500000|2023-07-26 03:35:00|8203.3|8188.3|8203.6|8188.6|8204.2|8189.2|8203.2|8188.2|50
1690342800000|2023-07-26 03:40:00|8203.5|8188.5|8208.2|8193.2|8210.7|8193.4|8203.4|8184.6|95
1690343100000|2023-07-26 03:45:00|8208.1|8193.1|8214.3|8189.3|8214.4|8193.1|8207.4|8187.9|61
1690343400000|2023-07-26 03:50:00|8209.6|8194.6|8209.6|8194.6|8215.5|8195.6|8209|8189.4|75
1690343700000|2023-07-26 03:55:00|8209.7|8194.7|8215.7|8190.7|8216|8195.1|8209.2|8189.9|39
1690344000000|2023-07-26 04:00:00|8215.6|8190.6|8215.8|8190.8|8217|8196.8|8210.3|8190.2|57
1690344300000|2023-07-26 04:05:00|8215.9|8190.9|8212.3|8197.3|8217.7|8197.3|8211.7|8190.7|62
1690344600000|2023-07-26 04:10:00|8212.2|8197.2|8218.1|8193.1|8218.5|8198.4|8211.8|8191.8|36
1690344900000|2023-07-26 04:15:00|8212.6|8197.6|8212|8197|8213|8198|8211.7|8196.7|49
1690345200000|2023-07-26 04:20:00|8212.1|8197.1|8214|8199|8217.5|8199|8212.1|8192.3|27
1690345500000|2023-07-26 04:25:00|8213.9|8198.9|8213.3|8198.3|8214.9|8199.9|8212.8|8197.8|67
1690345800000|2023-07-26 04:30:00|8213.2|8198.2|8213.2|8198.2|8213.3|8198.3|8213.1|8198.1|21
1690346100000|2023-07-26 04:35:00|8213.3|8198.3|8213.3|8198.3|8214|8199|8213.3|8198.3|21
1690346400000|2023-07-26 04:40:00|8213.2|8198.2|8213.5|8198.5|8214.1|8199.1|8213.2|8198.2|50
1690346700000|2023-07-26 04:45:00|8213.4|8198.4|8216|8201|8216.7|8201.7|8213.3|8198.3|80
1690347000000|2023-07-26 04:50:00|8215.9|8200.9|8218.3|8203.3|8218.3|8203.3|8215.7|8200.7|58
1690347300000|2023-07-26 04:55:00|8218.4|8203.4|8216.8|8201.8|8218.9|8203.9|8216.3|8201.3|71
1690347600000|2023-07-26 05:00:00|8216.7|8201.7|8218|8203|8218.2|8203.2|8216.6|8201.6|29
1690347900000|2023-07-26 05:05:00|8218.1|8203.1|8217.5|8202.5|8218.7|8203.7|8216.8|8201.8|66
1690348200000|2023-07-26 05:10:00|8217.6|8202.6|8216.6|8201.6|8217.6|8202.6|8216.5|8201.5|17
1690348500000|2023-07-26 05:15:00|8216.5|8201.5|8215.6|8200.6|8216.9|8201.9|8215.6|8200.6|23
1690348800000|2023-07-26 05:20:00|8215.5|8200.5|8216.4|8201.4|8216.4|8201.4|8215.4|8200.4|17
1690349100000|2023-07-26 05:25:00|8216.3|8201.3|8215.2|8200.2|8221.2|8201.3|8215.2|8195.9|31
1690349400000|2023-07-26 05:30:00|8215.3|8200.3|8214.8|8199.8|8215.6|8200.6|8214.6|8199.6|46
1690349700000|2023-07-26 05:35:00|8214.9|8199.9|8212.2|8197.2|8214.9|8199.9|8211.9|8196.9|60
1690350000000|2023-07-26 05:40:00|8212.1|8197.1|8212.5|8197.5|8212.7|8197.7|8212|8197|36
1690350300000|2023-07-26 05:45:00|8212.2|8197.2|8212.7|8197.7|8212.8|8197.8|8212|8197|15
1690350600000|2023-07-26 05:50:00|8212.8|8197.8|8214.4|8199.4|8214.4|8199.4|8212.6|8197.6|42
1690350900000|2023-07-26 05:55:00|8214.6|8199.6|8214.3|8199.3|8214.9|8199.9|8213.9|8198.9|44
1690351200000|2023-07-26 06:00:00|8214.4|8199.4|8215|8200|8219.8|8200.3|8214.4|8194.8|29
1690351500000|2023-07-26 06:05:00|8215.1|8200.1|8215.7|8200.7|8215.7|8200.7|8214.8|8199.8|31
1690351800000|2023-07-26 06:10:00|8215.8|8200.8|8215.6|8200.6|8216.3|8201.3|8215.1|8200.1|50
1690352100000|2023-07-26 06:15:00|8215.7|8200.7|8215.1|8200.1|8215.9|8200.9|8214.8|8199.8|55
1690352400000|2023-07-26 06:20:00|8215.2|8200.2|8213.5|8198.5|8215.5|8200.5|8213.5|8198.5|42
1690352700000|2023-07-26 06:25:00|8213.4|8198.4|8214|8199|8214.7|8199.7|8213.2|8198.2|54
1690353000000|2023-07-26 06:30:00|8213.9|8198.9|8213.8|8198.8|8214.2|8199.2|8213.2|8198.2|39
1690353300000|2023-07-26 06:35:00|8213.9|8198.9|8214.2|8199.2|8214.4|8199.4|8213.9|8198.9|7
1690353600000|2023-07-26 06:40:00|8214.1|8199.1|8215.1|8200.1|8215.1|8200.1|8214.1|8199.1|13
1690353900000|2023-07-26 06:45:00|8215|8200|8214.8|8199.8|8215|8200|8214.6|8199.6|7
1690354200000|2023-07-26 06:50:00|8214.7|8199.7|8213.7|8198.7|8214.7|8199.7|8213.6|8198.6|8
1690354500000|2023-07-26 06:55:00|8213.8|8198.8|8214.2|8199.2|8214.2|8199.2|8213.6|8198.6|17
1690354800000|2023-07-26 07:00:00|8214.3|8199.3|8214.6|8199.6|8214.6|8199.6|8214.3|8199.3|15
1690355100000|2023-07-26 07:05:00|8214.5|8199.5|8214.5|8199.5|8214.5|8199.5|8214.3|8199.3|13
1690355400000|2023-07-26 07:10:00|8214.6|8199.6|8216.3|8201.3|8216.8|8201.8|8214.5|8199.5|40
1690355700000|2023-07-26 07:15:00|8216.1|8201.1|8216.1|8201.1|8221|8201.4|8215.7|8196|39
1690356000000|2023-07-26 07:20:00|8216.2|8201.2|8217.2|8202.2|8217.6|8202.6|8216.1|8201.1|24
1690356300000|2023-07-26 07:25:00|8217.3|8202.3|8216.7|8201.7|8217.3|8202.3|8216.6|8201.6|30
1690356600000|2023-07-26 07:30:00|8216.8|8201.8|8218.4|8203.4|8218.8|8203.8|8216.8|8201.8|36
1690356900000|2023-07-26 07:35:00|8218.3|8203.3|8217.9|8202.9|8218.3|8203.3|8216.5|8201.5|41
1690357200000|2023-07-26 07:40:00|8217.8|8202.8|8216.7|8201.7|8217.9|8202.9|8216.6|8201.6|32
1690357500000|2023-07-26 07:45:00|8216.6|8201.6|8216|8201|8216.9|8201.9|8214.8|8199.8|48
1690357800000|2023-07-26 07:50:00|8216.1|8201.1|8216.7|8201.7|8216.9|8201.9|8215.6|8200.6|30
1690358100000|2023-07-26 07:55:00|8216.8|8201.8|8216.8|8201.8|8217|8202|8216.5|8201.5|23
1690358400000|2023-07-26 08:00:00|8217.2|8202.2|8218.4|8203.4|8218.6|8203.6|8217|8202|40
1690358700000|2023-07-26 08:05:00|8218.5|8203.5|8219|8204|8219.2|8204.2|8218.3|8203.3|20
1690359000000|2023-07-26 08:10:00|8218.9|8203.9|8218.3|8203.3|8223.9|8204|8218.1|8198.6|37
1690359300000|2023-07-26 08:15:00|8218.5|8203.5|8218.7|8203.7|8219.1|8204.1|8218.5|8203.5|20
1690359600000|2023-07-26 08:20:00|8218.6|8203.6|8218.7|8203.7|8218.8|8203.8|8218.2|8203.2|15
1690359900000|2023-07-26 08:25:00|8218.6|8203.6|8217.9|8202.9|8218.6|8203.6|8217.9|8202.9|14
1690360200000|2023-07-26 08:30:00|8218|8203|8217.7|8202.7|8218.2|8203.2|8217.7|8202.7|22
1690360500000|2023-07-26 08:35:00|8217.1|8202.1|8217.2|8202.2|8222.3|8202.9|8217.1|8197.3|20
1690360800000|2023-07-26 08:40:00|8217.1|8202.1|8217.3|8202.3|8217.5|8202.5|8216.6|8201.6|35
1690361100000|2023-07-26 08:45:00|8217.2|8202.2|8217.4|8202.4|8217.4|8202.4|8216.9|8201.9|10
1690361400000|2023-07-26 08:50:00|8217.5|8202.5|8217.3|8202.3|8217.5|8202.5|8217.2|8202.2|15
1690361700000|2023-07-26 08:55:00|8217.2|8202.2|8216.9|8201.9|8217.3|8202.3|8216.6|8201.6|22
1690362000000|2023-07-26 09:00:00|8216.8|8201.8|8216.5|8201.5|8216.8|8201.8|8216.5|8201.5|14
1690362300000|2023-07-26 09:05:00|8216.6|8201.6|8216.9|8201.9|8217.1|8202.1|8216.6|8201.6|11
1690362600000|2023-07-26 09:10:00|8216.8|8201.8|8216.8|8201.8|8216.9|8201.9|8216.7|8201.7|9
1690362900000|2023-07-26 09:15:00|8216.7|8201.7|8216.4|8201.4|8216.7|8201.7|8216.3|8201.3|7
1690363200000|2023-07-26 09:20:00|8216.3|8201.3|8217|8202|8217|8202|8216.3|8201.3|29
1690363500000|2023-07-26 09:25:00|8216.9|8201.9|8216.3|8201.3|8217|8202|8216.3|8201.3|13
1690363800000|2023-07-26 09:30:00|8216.4|8201.4|8215.6|8200.6|8216.5|8201.5|8214.8|8199.8|39
1690364100000|2023-07-26 09:35:00|8215.5|8200.5|8217|8202|8217|8202|8215.4|8200.4|30
1690364400000|2023-07-26 09:40:00|8216.9|8201.9|8217.2|8202.2|8217.5|8202.5|8216.9|8201.9|39
1690364700000|2023-07-26 09:45:00|8217.1|8202.1|8216.7|8201.7|8217.3|8202.3|8216.7|8201.7|18
1690365000000|2023-07-26 09:50:00|8216.8|8201.8|8216.4|8201.4|8217.3|8202.3|8216.4|8201.4|20
1690365300000|2023-07-26 09:55:00|8216.3|8201.3|8215.4|8200.4|8216.4|8201.4|8215.1|8200.1|17
1690365600000|2023-07-26 10:00:00|8215.5|8200.5|8215.5|8200.5|8216.4|8201.4|8215.5|8200.5|28
1690365900000|2023-07-26 10:05:00|8215.6|8200.6|8216|8201|8216.1|8201.1|8215.5|8200.5|11
1690366200000|2023-07-26 10:10:00|8216.1|8201.1|8216|8201|8216.1|8201.1|8216|8201|2
1690366500000|2023-07-26 10:15:00|8216.1|8201.1|8217|8202|8217|8202|8216.1|8201.1|9
1690366800000|2023-07-26 10:20:00|8217.1|8202.1|8216.4|8201.4|8217.2|8202.2|8216.2|8201.2|24
1690367100000|2023-07-26 10:25:00|8216.3|8201.3|8217|8202|8217.3|8202.3|8216.3|8201.3|27
1690367400000|2023-07-26 10:30:00|8216.9|8201.9|8216.7|8201.7|8216.9|8201.9|8216.2|8201.2|38
1690367700000|2023-07-26 10:35:00|8216.6|8201.6|8217.1|8202.1|8217.2|8202.2|8216.6|8201.6|27
1690368000000|2023-07-26 10:40:00|8217.2|8202.2|8217|8202|8217.2|8202.2|8216.8|8201.8|24
1690368300000|2023-07-26 10:45:00|8216.9|8201.9|8217.2|8202.2|8217.4|8202.4|8216.8|8201.8|26
1690368600000|2023-07-26 10:50:00|8217.1|8202.1|8217|8202|8217.1|8202.1|8216.7|8201.7|15
1690368900000|2023-07-26 10:55:00|8217.1|8202.1|8217.3|8202.3|8217.3|8202.3|8217|8202|15
1690369200000|2023-07-26 11:00:00|8217.2|8202.2|8217.3|8202.3|8217.3|8202.3|8217.1|8202.1|13
1690369500000|2023-07-26 11:05:00|8217.2|8202.2|8217.1|8202.1|8217.4|8202.4|8217|8202|10
1690369800000|2023-07-26 11:10:00|8217.2|8202.2|8217.3|8202.3|8217.3|8202.3|8216.9|8201.9|21
1690370100000|2023-07-26 11:15:00|8217.2|8202.2|8217.1|8202.1|8217.3|8202.3|8217.1|8202.1|12
1690370400000|2023-07-26 11:20:00|8217.2|8202.2|8217.5|8202.5|8217.9|8202.9|8217.1|8202.1|25
1690370700000|2023-07-26 11:25:00|8217.4|8202.4|8217.1|8202.1|8217.8|8202.8|8216.9|8201.9|34
1690371000000|2023-07-26 11:30:00|8217|8202|8217.7|8202.7|8218.2|8203.2|8217|8202|16
1690371300000|2023-07-26 11:35:00|8217.6|8202.6|8221.5|8196.5|8222|8202.9|8216.8|8196.5|25
1690371600000|2023-07-26 11:40:00|8216.6|8201.6|8222.8|8197.8|8224.1|8202.1|8216.6|8197|34
1690371900000|2023-07-26 11:45:00|8222.9|8197.9|8218.6|8203.6|8224|8203.9|8217.8|8197.9|47
1690372200000|2023-07-26 11:50:00|8218.5|8203.5|8223.2|8198.2|8223.2|8203.6|8218.1|8197.8|29
1690372500000|2023-07-26 11:55:00|8223.3|8198.3|8218.5|8203.5|8223.4|8203.6|8218.4|8198|20
1690372800000|2023-07-26 12:00:00|8218.4|8203.4|8218.8|8203.8|8218.9|8203.9|8218.4|8203.4|13
1690373100000|2023-07-26 12:05:00|8218.7|8203.7|8218.7|8203.7|8218.9|8203.9|8218.6|8203.6|8
1690373400000|2023-07-26 12:10:00|8218.5|8203.5|8218.7|8203.7|8218.9|8203.9|8218.5|8203.5|12
1690373700000|2023-07-26 12:15:00|8218.6|8203.6|8223.1|8198.1|8223.5|8203.6|8217.8|8198|60
1690374000000|2023-07-26 12:20:00|8223|8198|8220.9|8205.9|8224.3|8206.4|8218.5|8198|65
1690374300000|2023-07-26 12:25:00|8221|8206|8218.9|8203.9|8224.9|8206|8218.9|8198.9|31
1690374600000|2023-07-26 12:30:00|8218.8|8203.8|8219.8|8204.8|8219.9|8204.9|8218.8|8203.8|16
1690374900000|2023-07-26 12:35:00|8219.9|8204.9|8219|8204|8219.9|8204.9|8219|8204|34
1690375200000|2023-07-26 12:40:00|8218.9|8203.9|8219.4|8204.4|8219.5|8204.5|8218.9|8203.9|19
1690375500000|2023-07-26 12:45:00|8219.3|8204.3|8219.7|8204.7|8219.9|8204.9|8219|8204|22
1690375800000|2023-07-26 12:50:00|8219.6|8204.6|8219.9|8204.9|8220.1|8205.1|8219.5|8204.5|20
1690376100000|2023-07-26 12:55:00|8219.8|8204.8|8219.8|8204.8|8220.2|8205.2|8219.7|8204.7|15
1690376400000|2023-07-26 13:00:00|8219.9|8204.9|8220|8205|8220.6|8205.6|8219.5|8204.5|35
1690376700000|2023-07-26 13:05:00|8220.1|8205.1|8219.9|8204.9|8224.9|8205.1|8219.9|8199.8|11
1690377000000|2023-07-26 13:10:00|8224.8|8199.8|8220|8205|8224.8|8205.2|8219.5|8199.7|26
1690377300000|2023-07-26 13:15:00|8220.1|8205.1|8221.2|8206.2|8225.2|8206.2|8220|8199.9|33
1690377600000|2023-07-26 13:20:00|8221.1|8206.1|8221.1|8206.1|8221.4|8206.4|8221.1|8206.1|27
1690377900000|2023-07-26 13:25:00|8221.2|8206.2|8221.4|8206.4|8227.7|8207.3|8220.8|8201|69
1690378200000|2023-07-26 13:30:00|8221.5|8206.5|8220.5|8205.5|8221.7|8206.7|8220.2|8205.2|24
1690378500000|2023-07-26 13:35:00|8220.4|8205.4|8220.9|8205.9|8221|8206|8220.1|8205.1|28
1690378800000|2023-07-26 13:40:00|8220.8|8205.8|8220.6|8205.6|8220.8|8205.8|8220.4|8205.4|23
1690379100000|2023-07-26 13:45:00|8220.5|8205.5|8220.5|8205.5|8221|8206|8220.5|8205.5|16
1690379400000|2023-07-26 13:50:00|8220.6|8205.6|8225.5|8200.5|8225.9|8206|8220.1|8200|47
1690379700000|2023-07-26 13:55:00|8225.4|8200.4|8223.8|8198.8|8225.5|8205.5|8219.6|8198.8|34
1690380000000|2023-07-26 14:00:00|8223.7|8198.7|8217.9|8202.9|8224.6|8204.6|8217.9|8198.7|57
1690380300000|2023-07-26 14:05:00|8222.6|8197.6|8222.2|8197.2|8222.8|8202.6|8217.2|8197.2|26
1690380600000|2023-07-26 14:10:00|8222.3|8197.3|8217.1|8202.1|8222.5|8202.6|8216.9|8196.9|27
1690380900000|2023-07-26 14:15:00|8217|8202|8217|8202|8217.1|8202.1|8216.7|8201.7|17
1690381200000|2023-07-26 14:20:00|8217.1|8202.1|8218.7|8203.7|8219.1|8204.1|8217.1|8202.1|34
1690381500000|2023-07-26 14:25:00|8218.8|8203.8|8216.9|8201.9|8223.6|8203.8|8216.9|8198.3|25
1690381800000|2023-07-26 14:30:00|8216.8|8201.8|8215.2|8200.2|8220.3|8201.8|8214.9|8195.1|54
1690382100000|2023-07-26 14:35:00|8215.3|8200.3|8221.7|8196.7|8221.8|8202.1|8215.3|8196|24
1690382400000|2023-07-26 14:40:00|8221.6|8196.6|8216.5|8201.5|8221.7|8201.7|8216.3|8196.3|27
1690382700000|2023-07-26 14:45:00|8216.6|8201.6|8215.9|8200.9|8216.9|8201.9|8215.9|8200.9|50
1690383000000|2023-07-26 14:50:00|8216|8201|8215.9|8200.9|8216.1|8201.1|8215.8|8200.8|23
1690383300000|2023-07-26 14:55:00|8216|8201|8221.2|8196.2|8221.3|8201.2|8216|8196.1|11
1690383600000|2023-07-26 15:00:00|8221.3|8196.3|8220.6|8195.6|8221.3|8196.3|8220.5|8195.5|13
1690383900000|2023-07-26 15:05:00|8220.7|8195.7|8215.5|8200.5|8220.7|8200.5|8215.5|8195.4|3
1690384200000|2023-07-26 15:10:00|8215.4|8200.4|8215.1|8200.1|8215.4|8200.4|8214.8|8199.8|9
1690384500000|2023-07-26 15:15:00|8215.2|8200.2|8215.1|8200.1|8220.1|8200.2|8214.8|8194.7|12
1690384800000|2023-07-26 15:20:00|8215|8200|8215|8200|8215|8200|8215|8200|1
1690385700000|2023-07-26 15:35:00|8215.1|8200.1|8215|8200|8215.1|8200.1|8215|8200|4
1690386000000|2023-07-26 15:40:00|8215.1|8200.1|8215|8200|8215.2|8200.2|8215|8200|4
1690386300000|2023-07-26 15:45:00|8215.1|8200.1|8215.5|8200.5|8220.4|8200.5|8215|8195.3|18
1690386600000|2023-07-26 15:50:00|8215.4|8200.4|8220.4|8195.4|8220.4|8200.4|8215.4|8195.4|2
1690386900000|2023-07-26 15:55:00|8220.5|8195.5|8215.3|8200.3|8220.7|8200.3|8214.9|8194.7|12
1690387200000|2023-07-26 16:00:00|8215.4|8200.4|8220.2|8195.2|8220.2|8200.4|8214.8|8194.9|14
1690387500000|2023-07-26 16:05:00|8220.1|8195.1|8215.1|8200.1|8220.2|8200.1|8215.1|8195|6
1690387800000|2023-07-26 16:10:00|8215|8200|8220.4|8195.4|8220.4|8200.1|8214.8|8195.2|10
1690388100000|2023-07-26 16:15:00|8220.5|8195.5|8220.2|8195.2|8220.6|8195.6|8220.2|8195.2|6
1690388400000|2023-07-26 16:20:00|8220.1|8195.1|8213.7|8198.7|8220.2|8200.3|8213.7|8194.3|14
1690388700000|2023-07-26 16:25:00|8213.6|8198.6|8220.3|8195.3|8220.3|8199.5|8213.6|8194.3|21
1690389000000|2023-07-26 16:30:00|8220.2|8195.2|8223|8198|8223.7|8198.7|8220.1|8195.1|64
1690389300000|2023-07-26 16:35:00|8223.1|8198.1|8223.2|8198.2|8223.3|8198.3|8222.3|8197.3|32
1690389600000|2023-07-26 16:40:00|8223.1|8198.1|8222|8197|8223.1|8198.1|8221.9|8196.9|12
1690389900000|2023-07-26 16:45:00|8221.9|8196.9|8222.3|8197.3|8222.3|8197.3|8221.9|8196.9|6
1690390200000|2023-07-26 16:50:00|8222.4|8197.4|8222.3|8197.3|8222.4|8197.4|8222.3|8197.3|2
1690390500000|2023-07-26 16:55:00|8222.4|8197.4|8222.4|8197.4|8222.4|8197.4|8222.4|8197.4|1
1690390800000|2023-07-26 17:00:00|8222.5|8197.5|8222.2|8197.2|8222.6|8197.6|8222.2|8197.2|11
1690391100000|2023-07-26 17:05:00|8222.3|8197.3|8222.1|8197.1|8222.4|8197.4|8222.1|8197.1|9
1690391400000|2023-07-26 17:10:00|8222.2|8197.2|8222.1|8197.1|8222.2|8197.2|8222|8197|16
1690391700000|2023-07-26 17:15:00|8222.2|8197.2|8222.2|8197.2|8222.2|8197.2|8222|8197|5
1690392000000|2023-07-26 17:20:00|8222.1|8197.1|8222.1|8197.1|8222.2|8197.2|8222.1|8197.1|5
1690392300000|2023-07-26 17:25:00|8222.2|8197.2|8221.8|8196.8|8222.2|8197.2|8221.8|8196.8|20
1690392600000|2023-07-26 17:30:00|8222|8197|8222.2|8197.2|8222.3|8197.3|8222|8197|9
1690392900000|2023-07-26 17:35:00|8222.1|8197.1|8222.2|8197.2|8222.2|8197.2|8222.1|8197.1|2
1690393200000|2023-07-26 17:40:00|8222.1|8197.1|8222.3|8197.3|8222.5|8197.5|8222.1|8197.1|6
1690393500000|2023-07-26 17:45:00|8222.2|8197.2|8221.3|8196.3|8222.2|8197.2|8221.3|8196.3|8
1690393800000|2023-07-26 17:50:00|8221.2|8196.2|8221.5|8196.5|8221.5|8196.5|8221.2|8196.2|10
1690394100000|2023-07-26 17:55:00|8221.4|8196.4|8217.5|8188.5|8226.4|8197.4|8213.3|8187|42
1690394400000|2023-07-26 18:00:00|8217.4|8188.4|8217.1|8192.1|8222.7|8193.7|8213.8|8186.1|209
1690394700000|2023-07-26 18:05:00|8217|8192|8217.7|8192.7|8219|8194|8216.6|8191.6|94
1690395000000|2023-07-26 18:10:00|8217.8|8192.8|8216.1|8191.1|8217.8|8192.8|8215.7|8190.7|26
1690395300000|2023-07-26 18:15:00|8216|8191|8218|8193|8218.6|8193.6|8216|8191|63
1690395600000|2023-07-26 18:20:00|8218.1|8193.1|8219.2|8194.2|8219.4|8194.4|8217.7|8192.7|49
1690395900000|2023-07-26 18:25:00|8219.3|8194.3|8219.8|8194.8|8220.2|8195.2|8219.2|8194.2|54
1690396200000|2023-07-26 18:30:00|8219.9|8194.9|8218.5|8193.5|8220.1|8195.1|8218|8193|165
1690396500000|2023-07-26 18:35:00|8218.6|8193.6|8215|8190|8218.6|8193.6|8214.8|8189.8|289
1690396800000|2023-07-26 18:40:00|8214.9|8189.9|8214|8189|8215|8190|8210.8|8185.8|258
1690397100000|2023-07-26 18:45:00|8213.9|8188.9|8218.4|8193.4|8218.8|8193.8|8213.8|8188.8|83
1690397400000|2023-07-26 18:50:00|8218.8|8193.8|8216.4|8191.4|8219.3|8194.3|8216|8191|87
1690397700000|2023-07-26 18:55:00|8216.6|8191.6|8213.5|8188.5|8217.1|8192.1|8213.5|8188.5|99
1690398000000|2023-07-26 19:00:00|8213.6|8188.6|8213|8188|8213.7|8188.7|8211.2|8186.2|70
1690398300000|2023-07-26 19:05:00|8212.8|8187.8|8216.9|8191.9|8216.9|8191.9|8212.7|8187.7|206
1690398600000|2023-07-26 19:10:00|8217|8192|8215.9|8190.9|8217.9|8192.9|8215.6|8190.6|100
1690398900000|2023-07-26 19:15:00|8216|8191|8216.5|8191.5|8217.2|8192.2|8215.3|8190.3|155
1690399200000|2023-07-26 19:20:00|8216.6|8191.6|8216.8|8191.8|8218|8193|8215.8|8190.8|95
1690399500000|2023-07-26 19:25:00|8216.7|8191.7|8218.3|8193.3|8218.4|8193.4|8216.1|8191.1|64
1690399800000|2023-07-26 19:30:00|8218.4|8193.4|8217.3|8192.3|8218.4|8193.4|8216.8|8191.8|14
1690400100000|2023-07-26 19:35:00|8217.2|8192.2|8217.8|8192.8|8217.8|8192.8|8217.1|8192.1|8
1690400400000|2023-07-26 19:40:00|8217.6|8192.6|8217.7|8192.7|8217.8|8192.8|8217.2|8192.2|20
1690400700000|2023-07-26 19:45:00|8217.6|8192.6|8217|8192|8217.6|8192.6|8215.6|8190.6|91
1690401000000|2023-07-26 19:50:00|8216.9|8191.9|8216.5|8191.5|8217.1|8192.1|8216.2|8191.2|57
1690401300000|2023-07-26 19:55:00|8216.4|8191.4|8216.6|8191.6|8216.9|8191.9|8215.8|8190.8|33
1690419600000|2023-07-27 01:00:00|8217.3|8192.3|8215.8|8190.8|8217.3|8192.3|8215.8|8190.8|4
1690419900000|2023-07-27 01:05:00|8215.9|8190.9|8215.2|8190.2|8216.2|8191.2|8215|8190|76
1690420200000|2023-07-27 01:10:00|8215|8190|8217.8|8188.8|8217.9|8192.6|8212.2|8184.7|94
1690420500000|2023-07-27 01:15:00|8217.6|8188.6|8218.2|8189.2|8218.6|8193.5|8216.1|8188.3|103
1690420800000|2023-07-27 01:20:00|8218.1|8189.1|8218.3|8189.3|8218.8|8189.8|8217.4|8188.4|91
1690421100000|2023-07-27 01:25:00|8218.1|8189.1|8214.8|8189.8|8218.9|8193.9|8214.7|8187.9|126
1690421400000|2023-07-27 01:30:00|8214.7|8189.7|8216|8188.3|8216.2|8190|8214.6|8188.3|76
1690421700000|2023-07-27 01:35:00|8216.1|8188.4|8216|8189|8216.4|8189|8215.7|8188.4|43
1690422000000|2023-07-27 01:40:00|8216.2|8189.2|8214.8|8189.3|8216.3|8189.3|8214.7|8187.9|93
1690422300000|2023-07-27 01:45:00|8214.6|8189.2|8214.5|8189.5|8217.8|8192.8|8210.8|8185.8|120
1690422600000|2023-07-27 01:50:00|8214.6|8189.6|8212.6|8187.6|8214.6|8189.6|8204.6|8179.6|86
1690422900000|2023-07-27 01:55:00|8212.5|8187.5|8212.7|8187.7|8214.8|8189.8|8207.8|8182.8|29
1690423200000|2023-07-27 02:00:00|8213.2|8188.2|8211.8|8186.8|8216.4|8191.4|8210.1|8185.1|103
1690423500000|2023-07-27 02:05:00|8211.9|8186.9|8211.4|8186.4|8212.5|8187.5|8211.4|8186.4|36
1690423800000|2023-07-27 02:10:00|8211.5|8186.5|8211.2|8186.2|8211.5|8186.5|8209.9|8184.9|41
1690424100000|2023-07-27 02:15:00|8211.4|8186.4|8210|8185|8215|8190|8206.4|8181.4|80
1690424400000|2023-07-27 02:20:00|8210.1|8185.1|8213.8|8188.8|8214.5|8189.5|8210|8185|97
1690424700000|2023-07-27 02:25:00|8213.7|8188.7|8215.8|8190.8|8220.3|8195.3|8213.6|8188.6|70
1690425000000|2023-07-27 02:30:00|8215.9|8190.9|8214.7|8189.7|8217.9|8192.9|8214.4|8189.4|53
1690425300000|2023-07-27 02:35:00|8214.6|8189.6|8213.7|8188.7|8216.7|8191.7|8212.8|8187.8|35
1690425600000|2023-07-27 02:40:00|8213.8|8188.8|8213.1|8188.1|8216.9|8191.9|8212.2|8187.2|37
1690425900000|2023-07-27 02:45:00|8213.2|8188.2|8215.4|8190.4|8215.4|8190.4|8211.7|8186.7|29
1690426200000|2023-07-27 02:50:00|8215.5|8190.5|8215.4|8190.4|8216.3|8191.3|8214.1|8189.1|16
1690426500000|2023-07-27 02:55:00|8216.8|8191.8|8215.8|8190.8|8216.8|8191.8|8215|8190|17
1690426800000|2023-07-27 03:00:00|8215.7|8190.7|8215.5|8190.5|8217.1|8192.1|8215.5|8190.5|20
1690427100000|2023-07-27 03:05:00|8215.6|8190.6|8215.7|8190.7|8216.9|8191.9|8214.4|8189.4|15
1690427400000|2023-07-27 03:10:00|8215.6|8190.6|8215.3|8190.3|8217.4|8192.4|8215.1|8190.1|12
1690427700000|2023-07-27 03:15:00|8216.2|8191.2|8215.1|8190.1|8216.2|8191.2|8214.1|8189.1|16
1690428000000|2023-07-27 03:20:00|8215.2|8190.2|8214.5|8189.5|8215.3|8190.3|8213.7|8188.7|19
1690428300000|2023-07-27 03:25:00|8214.4|8189.4|8214|8189|8215.1|8194.3|8209.3|8188.5|27
1690428600000|2023-07-27 03:30:00|8213.9|8188.9|8207.3|8192.3|8214.1|8192.7|8206.4|8186.5|115
1690428900000|2023-07-27 03:35:00|8207.4|8192.4|8207.6|8192.6|8209|8194|8207.3|8192.3|65
1690429200000|2023-07-27 03:40:00|8207.7|8192.7|8209.1|8194.1|8209.2|8194.2|8207.1|8192.1|42
1690429500000|2023-07-27 03:45:00|8209|8194|8208.7|8193.7|8209.1|8194.1|8207.8|8192.8|36
1690429800000|2023-07-27 03:50:00|8208.8|8193.8|8208.2|8193.2|8209.2|8194.2|8208|8193|20
1690430100000|2023-07-27 03:55:00|8208.3|8193.3|8208.8|8193.8|8208.9|8193.9|8207.7|8192.7|28
1690430400000|2023-07-27 04:00:00|8208.7|8193.7|8213.4|8198.4|8213.4|8198.4|8208.6|8193.6|76
1690430700000|2023-07-27 04:05:00|8213.5|8198.5|8215.1|8200.1|8215.1|8200.1|8213.5|8198.5|63
1690431000000|2023-07-27 04:10:00|8215.2|8200.2|8215.3|8200.3|8216.5|8201.5|8215|8200|63
1690431300000|2023-07-27 04:15:00|8215.4|8200.4|8214.4|8199.4|8215.8|8200.8|8214.1|8199.1|41
1690431600000|2023-07-27 04:20:00|8214.3|8199.3|8215|8200|8215|8200|8213.6|8198.6|40
1690431900000|2023-07-27 04:25:00|8215.1|8200.1|8215.6|8200.6|8217|8202|8215|8200|81
1690432200000|2023-07-27 04:30:00|8215.5|8200.5|8215|8200|8216|8201|8214.4|8199.4|62
1690432500000|2023-07-27 04:35:00|8215.1|8200.1|8215.4|8200.4|8215.8|8200.8|8215|8200|28
1690432800000|2023-07-27 04:40:00|8215.5|8200.5|8215|8200|8215.5|8200.5|8214.7|8199.7|40
1690433100000|2023-07-27 04:45:00|8215.1|8200.1|8215.8|8200.8|8215.8|8200.8|8214.1|8199.1|37
1690433400000|2023-07-27 04:50:00|8215.9|8200.9|8215.3|8200.3|8216.5|8201.5|8215.3|8200.3|28
1690433700000|2023-07-27 04:55:00|8215.2|8200.2|8216.4|8201.4|8217|8202|8215.2|8200.2|44
1690434000000|2023-07-27 05:00:00|8216.2|8201.2|8216.9|8201.9|8218.2|8203.2|8216.2|8201.2|46
1690434300000|2023-07-27 05:05:00|8216.8|8201.8|8217|8202|8217.2|8202.2|8216.4|8201.4|39
1690434600000|2023-07-27 05:10:00|8216.9|8201.9|8216|8201|8217.2|8202.2|8215.9|8200.9|21
1690434900000|2023-07-27 05:15:00|8215.9|8200.9|8215.6|8200.6|8216.5|8201.5|8215.6|8200.6|23
1690435200000|2023-07-27 05:20:00|8215.5|8200.5|8216.4|8201.4|8216.4|8201.4|8215.3|8200.3|25
1690435500000|2023-07-27 05:25:00|8216.5|8201.5|8215.6|8200.6|8217|8202|8215.2|8200.2|35
1690435800000|2023-07-27 05:30:00|8215.5|8200.5|8215.4|8200.4|8215.5|8200.5|8215.3|8200.3|16
1690436100000|2023-07-27 05:35:00|8215.2|8200.2|8215|8200|8215.4|8200.4|8214.6|8199.6|32
1690436400000|2023-07-27 05:40:00|8215.1|8200.1|8214.6|8199.6|8215.4|8200.4|8214.6|8199.6|22
1690436700000|2023-07-27 05:45:00|8214.7|8199.7|8214.1|8199.1|8214.7|8199.7|8213.1|8198.1|39
1690437000000|2023-07-27 05:50:00|8214.2|8199.2|8220.2|8195.2|8220.4|8199.8|8214.1|8194.8|38
1690437300000|2023-07-27 05:55:00|8220.1|8195.1|8215|8200|8220.3|8200|8214.9|8194.9|41
1690437600000|2023-07-27 06:00:00|8214.9|8199.9|8214.7|8199.7|8214.9|8199.9|8212.7|8197.7|48
1690437900000|2023-07-27 06:05:00|8214.6|8199.6|8215.4|8200.4|8215.4|8200.4|8214.1|8199.1|30
1690438200000|2023-07-27 06:10:00|8215.3|8200.3|8214.3|8199.3|8215.3|8200.3|8214.1|8199.1|34
1690438500000|2023-07-27 06:15:00|8214.4|8199.4|8214.4|8199.4|8214.7|8199.7|8214|8199|22
1690438800000|2023-07-27 06:20:00|8214.6|8199.6|8215.2|8200.2|8215.3|8200.3|8214.5|8199.5|23
1690439100000|2023-07-27 06:25:00|8215.1|8200.1|8214.6|8199.6|8215.2|8200.2|8214.4|8199.4|46
1690439400000|2023-07-27 06:30:00|8214.7|8199.7|8214.6|8199.6|8214.8|8199.8|8214.2|8199.2|25
1690439700000|2023-07-27 06:35:00|8214.4|8199.4|8214.5|8199.5|8214.5|8199.5|8214.1|8199.1|31
1690440000000|2023-07-27 06:40:00|8214.4|8199.4|8214.6|8199.6|8214.7|8199.7|8214.3|8199.3|14
1690440300000|2023-07-27 06:45:00|8214.5|8199.5|8214.5|8199.5|8214.5|8199.5|8213.9|8198.9|27
1690440600000|2023-07-27 06:50:00|8214.4|8199.4|8214.9|8199.9|8214.9|8199.9|8214.3|8199.3|39
1690440900000|2023-07-27 06:55:00|8214.8|8199.8|8214.5|8199.5|8215.2|8200.2|8214.4|8199.4|14
1690441200000|2023-07-27 07:00:00|8214.7|8199.7|8211.6|8196.6|8217.2|8199.9|8211.6|8192.2|83
1690441500000|2023-07-27 07:05:00|8211.7|8196.7|8211|8196|8212.8|8197.8|8210.4|8195.4|64
1690441800000|2023-07-27 07:10:00|8211.1|8196.1|8211|8196|8212|8197|8210.7|8195.7|50
1690442100000|2023-07-27 07:15:00|8211.1|8196.1|8211.1|8196.1|8211.8|8196.8|8210.7|8195.7|47
1690442400000|2023-07-27 07:20:00|8210.8|8195.8|8209.7|8194.7|8210.8|8195.8|8209.7|8194.7|24
1690442700000|2023-07-27 07:25:00|8209.8|8194.8|8210.5|8195.5|8215.5|8196.4|8209.7|8190.4|55
1690443000000|2023-07-27 07:30:00|8210.3|8195.3|8209.4|8194.4|8215.5|8195.4|8208.7|8190.4|82
1690443300000|2023-07-27 07:35:00|8209.5|8194.5|8209.7|8194.7|8209.9|8194.9|8208.5|8193.5|50
1690443600000|2023-07-27 07:40:00|8209.6|8194.6|8209.3|8194.3|8209.8|8194.8|8209.2|8194.2|21
1690443900000|2023-07-27 07:45:00|8209.4|8194.4|8209.3|8194.3|8209.8|8194.8|8209|8194|68
1690444200000|2023-07-27 07:50:00|8208.9|8193.9|8209|8194|8209.3|8194.3|8208.6|8193.6|50
1690444500000|2023-07-27 07:55:00|8208.9|8193.9|8209.9|8194.9|8210.1|8195.1|8208.8|8193.8|54
1690444800000|2023-07-27 08:00:00|8210.2|8195.2|8209.5|8194.5|8210.5|8195.5|8209.3|8194.3|34
1690445100000|2023-07-27 08:05:00|8209.6|8194.6|8209.5|8194.5|8209.9|8194.9|8209.3|8194.3|36
1690445400000|2023-07-27 08:10:00|8209.6|8194.6|8209.5|8194.5|8209.7|8194.7|8209.3|8194.3|19
1690445700000|2023-07-27 08:15:00|8209.4|8194.4|8209.7|8194.7|8210.3|8195.3|8209.4|8194.4|21
1690446000000|2023-07-27 08:20:00|8209.8|8194.8|8210.2|8195.2|8210.3|8195.3|8209.8|8194.8|18
1690446300000|2023-07-27 08:25:00|8210.3|8195.3|8209.5|8194.5|8210.7|8195.7|8209.5|8194.5|30
1690446600000|2023-07-27 08:30:00|8209.6|8194.6|8209.3|8194.3|8209.8|8194.8|8209.2|8194.2|16
1690446900000|2023-07-27 08:35:00|8209.2|8194.2|8209.2|8194.2|8209.6|8194.6|8209.2|8194.2|15
1690447200000|2023-07-27 08:40:00|8209.4|8194.4|8208.9|8193.9|8209.5|8194.5|8208.4|8193.4|25
1690447500000|2023-07-27 08:45:00|8208.7|8193.7|8207.4|8192.4|8208.7|8193.7|8206.6|8191.6|37
1690447800000|2023-07-27 08:50:00|8207.1|8192.1|8206.5|8191.5|8207.1|8192.1|8206.3|8191.3|47
1690448100000|2023-07-27 08:55:00|8206.6|8191.6|8207.9|8192.9|8208|8193|8206.6|8191.6|20
1690448400000|2023-07-27 09:00:00|8208.2|8193.2|8208.1|8193.1|8208.3|8193.3|8207.6|8192.6|26
1690448700000|2023-07-27 09:05:00|8208|8193|8208.4|8193.4|8208.9|8193.9|8208|8193|19
1690449000000|2023-07-27 09:10:00|8208.5|8193.5|8208.5|8193.5|8209|8194|8208.1|8193.1|16
1690449300000|2023-07-27 09:15:00|8208.6|8193.6|8210.2|8195.2|8210.5|8195.5|8208.6|8193.6|31
1690449600000|2023-07-27 09:20:00|8210.1|8195.1|8212|8197|8212.2|8197.2|8210.1|8195.1|48
1690449900000|2023-07-27 09:25:00|8212.1|8197.1|8211.8|8196.8|8212.1|8197.1|8211.5|8196.5|12
1690450200000|2023-07-27 09:30:00|8212.1|8197.1|8211.1|8196.1|8212.4|8197.4|8211.1|8196.1|32
1690450500000|2023-07-27 09:35:00|8211|8196|8211|8196|8211|8196|8210.2|8195.2|24
1690450800000|2023-07-27 09:40:00|8211.1|8196.1|8210.5|8195.5|8211.1|8196.1|8210|8195|25
1690451100000|2023-07-27 09:45:00|8210.4|8195.4|8210.8|8195.8|8210.9|8195.9|8210.1|8195.1|41
1690451400000|2023-07-27 09:50:00|8210.9|8195.9|8209.8|8194.8|8211.2|8196.2|8209.8|8194.8|25
1690451700000|2023-07-27 09:55:00|8209.7|8194.7|8208.8|8193.8|8210.3|8195.3|8208.3|8193.3|60
1690452000000|2023-07-27 10:00:00|8208.7|8193.7|8208.6|8193.6|8208.7|8193.7|8208.4|8193.4|19
1690452300000|2023-07-27 10:05:00|8208.5|8193.5|8208.3|8193.3|8208.6|8193.6|8207.8|8192.8|18
1690452600000|2023-07-27 10:10:00|8208.2|8193.2|8208.2|8193.2|8208.3|8193.3|8208.1|8193.1|5
1690452900000|2023-07-27 10:15:00|8208.3|8193.3|8208.6|8193.6|8208.8|8193.8|8208.2|8193.2|16
1690453200000|2023-07-27 10:20:00|8208.7|8193.7|8208.6|8193.6|8209.1|8194.1|8208.6|8193.6|13
1690453500000|2023-07-27 10:25:00|8208.5|8193.5|8208.7|8193.7|8208.9|8193.9|8208.5|8193.5|9
1690453800000|2023-07-27 10:30:00|8208.6|8193.6|8208.8|8193.8|8208.8|8193.8|8207.9|8192.9|19
1690454100000|2023-07-27 10:35:00|8208.9|8193.9|8210.3|8195.3|8210.3|8195.3|8208.9|8193.9|23
1690454400000|2023-07-27 10:40:00|8210.4|8195.4|8210.1|8195.1|8210.4|8195.4|8210|8195|10
1690454700000|2023-07-27 10:45:00|8210|8195|8209.6|8194.6|8210.1|8195.1|8209.6|8194.6|28
1690455000000|2023-07-27 10:50:00|8209.5|8194.5|8209.4|8194.4|8210.7|8195.7|8209.4|8194.4|28
1690455300000|2023-07-27 10:55:00|8209.5|8194.5|8209.4|8194.4|8210.2|8195.2|8209.4|8194.4|29
1690455600000|2023-07-27 11:00:00|8209.5|8194.5|8209|8194|8209.5|8194.5|8208.9|8193.9|21
1690455900000|2023-07-27 11:05:00|8208.9|8193.9|8208.9|8193.9|8209.2|8194.2|8208.8|8193.8|19
1690456200000|2023-07-27 11:10:00|8209|8194|8208.1|8193.1|8209.3|8194.3|8207.8|8192.8|27
1690456500000|2023-07-27 11:15:00|8207.9|8192.9|8208.1|8193.1|8208.7|8193.7|8207.8|8192.8|40
1690456800000|2023-07-27 11:20:00|8208.3|8193.3|8206.9|8191.9|8212|8193.3|8206.5|8186.4|114
1690457100000|2023-07-27 11:25:00|8206.8|8191.8|8205|8190|8207|8192|8204.8|8189.8|57
1690457400000|2023-07-27 11:30:00|8204.8|8189.8|8209.9|8184.9|8211.1|8191.9|8204.8|8184.9|37
1690457700000|2023-07-27 11:35:00|8210|8185|8204.6|8189.6|8210|8189.6|8204.5|8184.5|17
1690458000000|2023-07-27 11:40:00|8204.5|8189.5|8205.4|8190.4|8209.9|8190.4|8204.5|8184.7|17
1690458300000|2023-07-27 11:45:00|8205.3|8190.3|8205.3|8190.3|8205.9|8190.9|8205.2|8190.2|13
1690458600000|2023-07-27 11:50:00|8205.2|8190.2|8205.5|8190.5|8205.5|8190.5|8205.1|8190.1|5
1690458900000|2023-07-27 11:55:00|8205.6|8190.6|8211.1|8186.1|8211.2|8191.4|8205.5|8186.1|39
1690459200000|2023-07-27 12:00:00|8211|8186|8206.6|8191.6|8211.7|8192.3|8206.2|8186|30
1690459500000|2023-07-27 12:05:00|8206.9|8191.9|8208.3|8193.3|8212.2|8193.3|8206.9|8187|22
1690459800000|2023-07-27 12:10:00|8213.2|8188.2|8215.1|8190.1|8215.2|8193.3|8208.1|8188|32
1690460100000|2023-07-27 12:15:00|8213.7|8188.7|8215.5|8190.5|8216.1|8196|8211|8188.7|56
1690460400000|2023-07-27 12:20:00|8215.4|8190.4|8214.8|8189.8|8215.5|8190.5|8214.7|8189.7|25
1690460700000|2023-07-27 12:25:00|8209.9|8194.9|8216|8191|8216.4|8195.8|8209.9|8189.3|42
1690461000000|2023-07-27 12:30:00|8216.2|8191.2|8218.1|8193.1|8221|8196|8215.5|8190.5|279
1690461300000|2023-07-27 12:35:00|8218.2|8193.2|8215.8|8190.8|8219.5|8194.5|8215.5|8190.5|72
1690461600000|2023-07-27 12:40:00|8215.9|8190.9|8217.1|8192.1|8219.3|8194.3|8215.9|8190.9|96
1690461900000|2023-07-27 12:45:00|8217|8192|8219.6|8194.6|8219.7|8194.7|8216.7|8191.7|78
1690462200000|2023-07-27 12:50:00|8219.5|8194.5|8221.3|8196.3|8221.4|8196.4|8219.3|8194.3|97
1690462500000|2023-07-27 12:55:00|8221.2|8196.2|8221.1|8196.1|8221.9|8196.9|8220.5|8195.5|53
1690462800000|2023-07-27 13:00:00|8221.2|8196.2|8221.9|8196.9|8221.9|8196.9|8219.7|8194.7|65
1690463100000|2023-07-27 13:05:00|8222|8197|8222.6|8197.6|8224.1|8199.1|8221.5|8196.5|62
1690463400000|2023-07-27 13:10:00|8222.7|8197.7|8222|8197|8223.1|8198.1|8221.8|8196.8|34
1690463700000|2023-07-27 13:15:00|8222.3|8197.3|8220.7|8195.7|8222.7|8197.7|8220.7|8195.7|55
1690464000000|2023-07-27 13:20:00|8220.8|8195.8|8220.8|8195.8|8222.6|8197.6|8220.5|8195.5|67
1690464300000|2023-07-27 13:25:00|8221|8196|8213.3|8198.3|8221|8200.8|8213.1|8194.3|82
1690464600000|2023-07-27 13:30:00|8213.4|8198.4|8217.9|8192.9|8220.1|8200.4|8213.4|8192.7|105
1690464900000|2023-07-27 13:35:00|8218.1|8193.1|8214.8|8199.8|8219.9|8200.1|8214.5|8192.9|72
1690465200000|2023-07-27 13:40:00|8215|8200|8214.9|8199.9|8215.2|8200.2|8214.5|8199.5|41
1690465500000|2023-07-27 13:45:00|8215|8200|8216.2|8201.2|8220.3|8201.2|8214.4|8194|40
1690465800000|2023-07-27 13:50:00|8216.1|8201.1|8221|8196|8221.4|8201.1|8215.1|8195.1|70
1690466100000|2023-07-27 13:55:00|8221.2|8196.2|8220.7|8195.7|8222.5|8201.2|8215.6|8195.7|63
1690466400000|2023-07-27 14:00:00|8220.8|8195.8|8222.1|8197.1|8222.2|8201.9|8215|8194.6|59
1690466700000|2023-07-27 14:05:00|8222.2|8197.2|8218.7|8203.7|8223.6|8204.3|8218.3|8196.4|73
1690467000000|2023-07-27 14:10:00|8218.8|8203.8|8225.4|8200.4|8225.6|8205.9|8218.8|8198.7|60
1690467300000|2023-07-27 14:15:00|8225.6|8200.6|8228.3|8203.3|8228.3|8208.1|8221.3|8200.4|33
1690467600000|2023-07-27 14:20:00|8228.2|8203.2|8229.9|8204.9|8229.9|8209.1|8222.7|8202.8|36
1690467900000|2023-07-27 14:25:00|8229.8|8204.8|8226.1|8211.1|8231.3|8211.4|8226.1|8204.8|30
1690468200000|2023-07-27 14:30:00|8226.2|8211.2|8235.3|8210.3|8235.8|8215|8226.2|8207.1|94
1690468500000|2023-07-27 14:35:00|8235.4|8210.4|8233.8|8218.8|8238.4|8219|8232.6|8210.4|57
1690468800000|2023-07-27 14:40:00|8234|8219|8244.5|8219.5|8244.5|8223.2|8234|8215|82
1690469100000|2023-07-27 14:45:00|8244.6|8219.6|8243.6|8218.6|8244.8|8224.1|8238.6|8217.3|92
1690469400000|2023-07-27 14:50:00|8243.5|8218.5|8240.4|8215.4|8243.5|8223.2|8235.2|8214.8|86
1690469700000|2023-07-27 14:55:00|8240.3|8215.3|8238.7|8213.7|8240.3|8220|8234.7|8213.6|57
1690470000000|2023-07-27 15:00:00|8238.2|8213.2|8235.8|8210.8|8238.2|8213.2|8235.8|8210.8|93
1690470300000|2023-07-27 15:05:00|8235.7|8210.7|8237.3|8212.3|8237.3|8212.3|8234.3|8209.3|74
1690470600000|2023-07-27 15:10:00|8237.7|8212.7|8238.8|8213.8|8239.1|8218.6|8233.6|8212.6|61
1690470900000|2023-07-27 15:15:00|8238.7|8213.7|8238.7|8213.7|8239.1|8214.1|8238.7|8213.7|34
1690471200000|2023-07-27 15:20:00|8238.8|8213.8|8237.7|8212.7|8238.8|8213.8|8237.7|8212.7|27
1690471500000|2023-07-27 15:25:00|8236.9|8211.9|8236.9|8211.9|8237|8217.2|8232|8210.8|26
1690471800000|2023-07-27 15:30:00|8237|8212|8237.1|8212.1|8237.9|8212.9|8237|8212|26
1690472100000|2023-07-27 15:35:00|8237.2|8212.2|8236.2|8211.2|8237.6|8212.6|8236.1|8211.1|42
1690472400000|2023-07-27 15:40:00|8236.6|8211.6|8237.3|8212.3|8237.9|8212.9|8236.3|8211.3|48
1690472700000|2023-07-27 15:45:00|8237.6|8212.6|8232.1|8217.1|8237.7|8217.1|8231.9|8211.9|23
1690473000000|2023-07-27 15:50:00|8232|8217|8237.2|8212.2|8237.4|8217.5|8232|8212.1|18
1690473300000|2023-07-27 15:55:00|8237.1|8212.1|8232.2|8217.2|8237.1|8217.2|8231.8|8211.9|27
1690473600000|2023-07-27 16:00:00|8232.1|8217.1|8231.8|8216.8|8237.7|8217.7|8231.8|8211.7|22
1690473900000|2023-07-27 16:05:00|8231.9|8216.9|8237.3|8212.3|8237.3|8217.2|8231.9|8212|31
1690474200000|2023-07-27 16:10:00|8237.2|8212.2|8237.9|8212.9|8237.9|8212.9|8236.8|8211.8|29
1690474500000|2023-07-27 16:15:00|8238.1|8213.1|8238|8213|8238.2|8213.2|8238|8213|6
1690474800000|2023-07-27 16:20:00|8237.9|8212.9|8238.1|8213.1|8238.2|8213.2|8237.9|8212.9|6
1690475100000|2023-07-27 16:25:00|8238|8213|8238|8213|8238|8218.1|8232.8|8212.9|18
1690475400000|2023-07-27 16:30:00|8238.1|8213.1|8238.1|8213.1|8238.1|8213.1|8238.1|8213.1|1
1690475700000|2023-07-27 16:35:00|8238.2|8213.2|8238.4|8213.4|8238.5|8213.5|8238.1|8213.1|25
1690476000000|2023-07-27 16:40:00|8238.5|8213.5|8238.4|8213.4|8238.7|8213.7|8238.3|8213.3|47
1690476300000|2023-07-27 16:45:00|8238.3|8213.3|8238.4|8213.4|8238.6|8213.6|8238.3|8213.3|34
1690476600000|2023-07-27 16:50:00|8238.5|8213.5|8238.9|8213.9|8238.9|8213.9|8238.5|8213.5|9
1690476900000|2023-07-27 16:55:00|8238.8|8213.8|8238.5|8213.5|8238.8|8213.8|8238.3|8213.3|22
1690477200000|2023-07-27 17:00:00|8238.4|8213.4|8234.7|8209.7|8239|8215.7|8229.4|8209.4|89
1690477500000|2023-07-27 17:05:00|8234.8|8209.8|8235|8210|8236.1|8211.1|8233.3|8208.3|97
1690477800000|2023-07-27 17:10:00|8235.1|8210.1|8233.1|8208.1|8235.2|8213.5|8227.8|8206.6|73
1690478100000|2023-07-27 17:15:00|8233.2|8208.2|8236.1|8211.1|8236.1|8211.1|8233.2|8208.2|49
1690478400000|2023-07-27 17:20:00|8236|8211|8236.8|8211.8|8236.8|8211.8|8236|8211|16
1690478700000|2023-07-27 17:25:00|8237|8212|8237.7|8212.7|8237.8|8212.8|8236.9|8211.9|19
1690479000000|2023-07-27 17:30:00|8237.8|8212.8|8237.6|8212.6|8238.2|8213.2|8237.4|8212.4|26
1690479300000|2023-07-27 17:35:00|8237.5|8212.5|8237.4|8212.4|8237.9|8212.9|8237.4|8212.4|9
1690479600000|2023-07-27 17:40:00|8237.5|8212.5|8237.1|8212.1|8237.5|8212.5|8237.1|8212.1|4
1690479900000|2023-07-27 17:45:00|8237.2|8212.2|8238.1|8213.1|8238.1|8213.1|8237.2|8212.2|19
1690480200000|2023-07-27 17:50:00|8238|8213|8238|8213|8238.2|8213.2|8237.9|8212.9|21
1690480500000|2023-07-27 17:55:00|8238.1|8213.1|8237.5|8212.5|8238.3|8213.3|8237.4|8212.4|21
1690480800000|2023-07-27 18:00:00|8237.6|8212.6|8238|8213|8238.2|8213.2|8237.6|8212.6|36
1690481100000|2023-07-27 18:05:00|8238.1|8213.1|8238.2|8213.2|8238.3|8218.3|8233.2|8213.1|30
1690481400000|2023-07-27 18:10:00|8238.1|8213.1|8239.2|8214.2|8239.2|8219|8233.5|8213.1|27
1690481700000|2023-07-27 18:15:00|8234.3|8219.3|8234|8219|8234.3|8219.3|8233.9|8218.9|5
1690482000000|2023-07-27 18:20:00|8234.1|8219.1|8234.1|8219.1|8234.1|8219.1|8234.1|8219.1|1
1690482300000|2023-07-27 18:25:00|8234.2|8219.2|8238.7|8213.7|8238.7|8219.2|8233.3|8213.4|25
1690482600000|2023-07-27 18:30:00|8238.6|8213.6|8238.8|8213.8|8238.9|8213.9|8238.4|8213.4|22
1690482900000|2023-07-27 18:35:00|8238.7|8213.7|8235.8|8220.8|8239.3|8220.8|8234.1|8213.7|16
1690483200000|2023-07-27 18:40:00|8240.8|8215.8|8240.7|8215.7|8241|8216|8240.7|8215.7|4
1690483500000|2023-07-27 18:45:00|8240.6|8215.6|8241.6|8216.6|8241.7|8221.7|8235.7|8215.6|10
1690483800000|2023-07-27 18:50:00|8241.8|8216.8|8242|8217|8242.2|8217.2|8241.7|8216.7|14
1690484100000|2023-07-27 18:55:00|8242.1|8217.1|8237.3|8222.3|8242.6|8222.5|8237.1|8217.1|18
1690484400000|2023-07-27 19:00:00|8237.2|8222.2|8244.4|8219.4|8244.5|8224.3|8237.2|8218.2|24
1690484700000|2023-07-27 19:05:00|8244.5|8219.5|8244.7|8219.7|8244.8|8219.8|8244.5|8219.5|6
1690485000000|2023-07-27 19:10:00|8244.6|8219.6|8241.6|8226.6|8246.7|8226.6|8239.7|8219.6|29
1690485300000|2023-07-27 19:15:00|8241.5|8226.5|8243.9|8218.9|8246.2|8226.5|8241.2|8217|32
1690485600000|2023-07-27 19:20:00|8244|8219|8247.7|8222.7|8247.7|8222.7|8244|8219|39
1690485900000|2023-07-27 19:25:00|8247.6|8222.6|8247.5|8222.5|8247.7|8222.7|8247.5|8222.5|6
1690486200000|2023-07-27 19:30:00|8247.6|8222.6|8251|8226|8251|8226|8247.6|8222.6|31
1690486500000|2023-07-27 19:35:00|8250.9|8225.9|8253|8228|8253.1|8228.1|8250.9|8225.9|15
1690486800000|2023-07-27 19:40:00|8252.9|8227.9|8254.4|8229.4|8254.4|8229.4|8252.9|8227.9|4
1690487100000|2023-07-27 19:45:00|8254.3|8229.3|8254.8|8229.8|8254.8|8229.8|8254.3|8229.3|9
1690487400000|2023-07-27 19:50:00|8254.7|8229.7|8256.5|8231.5|8257.1|8232.1|8253.4|8228.4|51
1690487700000|2023-07-27 19:55:00|8256.1|8231.1|8256.6|8231.6|8257.3|8232.3|8255.8|8230.8|29
1690506000000|2023-07-28 01:00:00|8249.3|8224.3|8243.2|8218.2|8249.3|8224.3|8243.1|8218.1|7
1690506300000|2023-07-28 01:05:00|8243.3|8218.3|8242.5|8217.5|8243.6|8218.6|8242.5|8217.5|50
1690506600000|2023-07-28 01:10:00|8248.2|8223.2|8247.5|8221.7|8252.1|8227.1|8247|8221.6|75
1690506900000|2023-07-28 01:15:00|8247.4|8221.6|8247.4|8221.9|8251.3|8222.3|8247|8218|76
1690507200000|2023-07-28 01:20:00|8247.9|8222.5|8248.5|8223.5|8248.7|8223.7|8247.9|8222.5|71
1690507500000|2023-07-28 01:25:00|8248.6|8223.6|8248.6|8223.6|8249.1|8224.1|8248.5|8223.5|42
1690507800000|2023-07-28 01:30:00|8248.8|8223.8|8248.2|8223.2|8249|8224|8248|8223|18
1690508100000|2023-07-28 01:35:00|8248.1|8223.1|8248.3|8223.3|8248.3|8223.3|8248.1|8223.1|3
1690508400000|2023-07-28 01:40:00|8248.2|8223.2|8248.2|8223.2|8248.2|8223.2|8248.2|8223.2|1
1690508700000|2023-07-28 01:45:00|8248.3|8223.3|8248.4|8223.4|8248.5|8223.5|8248.3|8223.3|4
1690509000000|2023-07-28 01:50:00|8248.5|8223.5|8248.4|8223.4|8248.5|8223.5|8248.2|8223.2|10
1690509300000|2023-07-28 01:55:00|8248.5|8223.5|8248.7|8223.7|8248.7|8223.7|8248.4|8223.4|7
1690509600000|2023-07-28 02:00:00|8249|8224|8249.6|8224.6|8257.4|8232.4|8246.1|8221.1|99
1690509900000|2023-07-28 02:05:00|8249.4|8224.4|8248.9|8223.9|8249.6|8224.6|8247.4|8222.4|18
1690510200000|2023-07-28 02:10:00|8249|8224|8249|8224|8249|8224|8247.3|8222.3|6
1690510500000|2023-07-28 02:15:00|8249.2|8224.2|8248.9|8223.9|8249.5|8224.5|8247.2|8222.2|21
1690510800000|2023-07-28 02:20:00|8249|8224|8248.7|8223.7|8250.5|8225.5|8248.7|8223.7|22
1690511100000|2023-07-28 02:25:00|8249|8224|8243.2|8218.2|8249.1|8224.1|8242.4|8217.4|44
1690511400000|2023-07-28 02:30:00|8243.1|8218.1|8243.9|8218.9|8245.4|8220.4|8241|8216|46
1690511700000|2023-07-28 02:35:00|8243.8|8218.8|8241.7|8216.7|8243.9|8218.9|8241.3|8216.3|38
1690512000000|2023-07-28 02:40:00|8241.8|8216.8|8244.1|8219.1|8244.4|8219.4|8241.8|8216.8|42
1690512300000|2023-07-28 02:45:00|8244|8219|8245.1|8220.1|8245.4|8220.4|8243.8|8218.8|42
1690512600000|2023-07-28 02:50:00|8245|8220|8246.1|8221.1|8246.5|8221.5|8244|8219|55
1690512900000|2023-07-28 02:55:00|8246.4|8221.4|8241.7|8216.7|8246.9|8221.9|8241.3|8216.3|95
1690513200000|2023-07-28 03:00:00|8241.6|8216.6|8240.1|8215.1|8243.2|8218.2|8239.6|8214.6|57
1690513500000|2023-07-28 03:05:00|8240.2|8215.2|8244.4|8219.4|8244.4|8219.4|8240.2|8215.2|29
1690513800000|2023-07-28 03:10:00|8244.3|8219.3|8244|8219|8244.9|8219.9|8243.1|8218.1|32
1690514100000|2023-07-28 03:15:00|8244.8|8219.8|8241|8216|8244.8|8219.8|8241|8216|40
1690514400000|2023-07-28 03:20:00|8240.9|8215.9|8241.3|8216.3|8241.8|8216.8|8240.6|8215.6|16
1690514700000|2023-07-28 03:25:00|8241.4|8216.4|8246.3|8221.3|8248.6|8223.6|8241.4|8216.4|75
1690515000000|2023-07-28 03:30:00|8246.4|8221.4|8240|8215|8246.5|8221.5|8239.2|8214.2|263
1690515300000|2023-07-28 03:35:00|8240.1|8215.1|8240.6|8215.6|8242|8217|8238.8|8213.8|176
1690515600000|2023-07-28 03:40:00|8240.7|8215.7|8241.2|8216.2|8241.3|8216.3|8239.6|8214.6|97
1690515900000|2023-07-28 03:45:00|8241.3|8216.3|8247.8|8222.8|8247.9|8225.9|8240.8|8216.2|138
1690516200000|2023-07-28 03:50:00|8247.9|8222.9|8245|8220|8248.1|8223.1|8244.8|8219.8|64
1690516500000|2023-07-28 03:55:00|8244.9|8219.9|8243.3|8218.3|8245.5|8225.5|8240.1|8217.7|60
1690516800000|2023-07-28 04:00:00|8243.4|8218.4|8247.2|8222.2|8247.7|8222.7|8242.9|8217.9|90
1690517100000|2023-07-28 04:05:00|8247.1|8222.1|8245.9|8220.9|8248|8227.7|8242.1|8220.9|125
1690517400000|2023-07-28 04:10:00|8246|8221|8249.8|8224.8|8250.2|8225.2|8246|8221|97
1690517700000|2023-07-28 04:15:00|8249.7|8224.7|8251.9|8226.9|8253|8228|8249.7|8224.7|186
1690518000000|2023-07-28 04:20:00|8252|8227|8252|8227|8253|8228|8251.2|8226.2|103
1690518300000|2023-07-28 04:25:00|8252.1|8227.1|8255.6|8230.6|8256.1|8231.1|8252.1|8227.1|139
1690518600000|2023-07-28 04:30:00|8255.5|8230.5|8253.3|8228.3|8255.6|8230.6|8253.3|8228.3|97
1690518900000|2023-07-28 04:35:00|8253.2|8228.2|8252.9|8227.9|8254.1|8229.1|8252.6|8227.6|57
1690519200000|2023-07-28 04:40:00|8253|8228|8252.6|8227.6|8253.1|8232.9|8247.9|8225.8|68
1690519500000|2023-07-28 04:45:00|8252.4|8227.4|8252.6|8227.6|8253|8228|8251.5|8226.5|63
1690519800000|2023-07-28 04:50:00|8252.5|8227.5|8252.1|8227.1|8252.6|8227.6|8251.1|8226.1|64
1690520100000|2023-07-28 04:55:00|8252.3|8227.3|8250.7|8225.7|8252.5|8227.5|8249.4|8224.4|77
1690520400000|2023-07-28 05:00:00|8250.8|8225.8|8250.6|8225.6|8251.1|8226.1|8249.7|8224.7|71
1690520700000|2023-07-28 05:05:00|8250.5|8225.5|8248.2|8223.2|8250.9|8229.1|8243.1|8222.9|103
1690521000000|2023-07-28 05:10:00|8243.3|8228.3|8247.5|8222.5|8248.2|8228.3|8243|8221.9|52
1690521300000|2023-07-28 05:15:00|8247.4|8222.4|8247.4|8222.4|8248.2|8223.2|8245.9|8220.9|63
1690521600000|2023-07-28 05:20:00|8247.5|8222.5|8246.4|8221.4|8248.1|8223.1|8246|8221|43
1690521900000|2023-07-28 05:25:00|8246.3|8221.3|8245.7|8220.7|8246.6|8221.6|8245.2|8220.2|59
1690522200000|2023-07-28 05:30:00|8245.8|8220.8|8248|8223|8248|8223|8245.7|8220.7|98
1690522500000|2023-07-28 05:35:00|8247.9|8222.9|8247.7|8222.7|8249.7|8224.7|8247.6|8222.6|97
1690522800000|2023-07-28 05:40:00|8247.8|8222.8|8247.6|8222.6|8248.1|8223.1|8247.4|8222.4|52
1690523100000|2023-07-28 05:45:00|8247.7|8222.7|8248.1|8223.1|8248.4|8228.4|8243.4|8222.5|50
1690523400000|2023-07-28 05:50:00|8248.2|8223.2|8248|8223|8249.6|8224.6|8247.9|8222.9|68
1690523700000|2023-07-28 05:55:00|8247.9|8222.9|8244.2|8229.2|8249.8|8229.2|8244|8222.7|48
1690524000000|2023-07-28 06:00:00|8244.3|8229.3|8247.5|8222.5|8249.6|8229.7|8244.2|8222.3|60
1690524300000|2023-07-28 06:05:00|8247.7|8222.7|8244.5|8219.5|8247.7|8222.7|8244|8219|77
1690524600000|2023-07-28 06:10:00|8244.4|8219.4|8245.3|8220.3|8246.1|8221.1|8244.4|8219.4|40
1690524900000|2023-07-28 06:15:00|8245.4|8220.4|8246.4|8221.4|8246.8|8221.8|8244.9|8219.9|66
1690525200000|2023-07-28 06:20:00|8246.3|8221.3|8245|8220|8246.4|8221.4|8244.7|8219.7|35
1690525500000|2023-07-28 06:25:00|8245.1|8220.1|8245.2|8220.2|8246|8221|8245.1|8220.1|42
1690525800000|2023-07-28 06:30:00|8245.3|8220.3|8246.5|8221.5|8247.5|8222.5|8245.2|8220.2|55
1690526100000|2023-07-28 06:35:00|8246.4|8221.4|8245.6|8220.6|8246.7|8221.7|8245.2|8220.2|54
1690526400000|2023-07-28 06:40:00|8245.5|8220.5|8245.9|8220.9|8246.1|8221.1|8245.2|8220.2|43
1690526700000|2023-07-28 06:45:00|8245.8|8220.8|8246.8|8221.8|8247.6|8222.6|8244.7|8219.7|95
1690527000000|2023-07-28 06:50:00|8246.9|8221.9|8246.7|8221.7|8247|8222|8246.6|8221.6|45
1690527300000|2023-07-28 06:55:00|8246.8|8221.8|8248|8223|8248.4|8223.4|8246.6|8221.6|44
1690527600000|2023-07-28 07:00:00|8247.8|8222.8|8248|8223|8248.2|8223.2|8247.4|8222.4|55
1690527900000|2023-07-28 07:05:00|8247.9|8222.9|8250.2|8225.2|8250.2|8225.2|8247.9|8222.9|60
1690528200000|2023-07-28 07:10:00|8250.1|8225.1|8247.9|8222.9|8250.5|8225.5|8247.6|8222.6|56
1690528500000|2023-07-28 07:15:00|8247.8|8222.8|8247.5|8222.5|8247.8|8222.8|8246.7|8221.7|64
1690528800000|2023-07-28 07:20:00|8247.6|8222.6|8250.5|8225.5|8250.6|8225.6|8247.4|8222.4|82
1690529100000|2023-07-28 07:25:00|8250.6|8225.6|8250.9|8225.9|8251|8226|8250.2|8225.2|53
1690529400000|2023-07-28 07:30:00|8250.8|8225.8|8251.5|8226.5|8251.5|8230.7|8245.7|8225.1|73
1690529700000|2023-07-28 07:35:00|8251.4|8226.4|8250.8|8225.8|8251.4|8226.4|8250.3|8225.3|46
1690530000000|2023-07-28 07:40:00|8250.9|8225.9|8250.4|8225.4|8251.8|8226.8|8250.4|8225.4|31
1690530300000|2023-07-28 07:45:00|8250.3|8225.3|8249.5|8224.5|8250.4|8225.4|8248.9|8223.9|50
1690530600000|2023-07-28 07:50:00|8249.4|8224.4|8250.2|8225.2|8250.2|8225.2|8249.4|8224.4|32
1690530900000|2023-07-28 07:55:00|8250.4|8225.4|8251.9|8226.9|8253.5|8233.4|8248.2|8225.2|95
1690531200000|2023-07-28 08:00:00|8251.8|8226.8|8250.6|8225.6|8252|8227|8249.7|8224.7|69
1690531500000|2023-07-28 08:05:00|8250.7|8225.7|8250.2|8225.2|8250.9|8225.9|8249.8|8224.8|55
1690531800000|2023-07-28 08:10:00|8250.3|8225.3|8250.4|8225.4|8250.7|8225.7|8249.9|8224.9|40
1690532100000|2023-07-28 08:15:00|8250.5|8225.5|8249.2|8224.2|8250.6|8225.6|8249|8224|40
1690532400000|2023-07-28 08:20:00|8249.1|8224.1|8248.1|8223.1|8249.2|8224.2|8248.1|8223.1|31
1690532700000|2023-07-28 08:25:00|8248.2|8223.2|8247.9|8222.9|8248.4|8223.4|8247.7|8222.7|35
1690533000000|2023-07-28 08:30:00|8248|8223|8245.6|8220.6|8248.2|8223.2|8245.6|8220.6|32
1690533300000|2023-07-28 08:35:00|8245.7|8220.7|8246.4|8221.4|8246.5|8221.5|8245.4|8220.4|70
1690533600000|2023-07-28 08:40:00|8246.5|8221.5|8246.3|8221.3|8246.7|8221.7|8246.3|8221.3|31
1690533900000|2023-07-28 08:45:00|8246.2|8221.2|8246.2|8221.2|8246.7|8221.7|8245.7|8220.7|36
1690534200000|2023-07-28 08:50:00|8246.3|8221.3|8246.7|8221.7|8246.8|8226.5|8241.5|8221.1|32
1690534500000|2023-07-28 08:55:00|8246.6|8221.6|8246.9|8221.9|8246.9|8226.7|8241.7|8221.2|16
1690534800000|2023-07-28 09:00:00|8246.8|8221.8|8247|8222|8247.5|8222.5|8246.8|8221.8|28
1690535100000|2023-07-28 09:05:00|8246.9|8221.9|8247|8222|8247|8222|8246.4|8221.4|27
1690535400000|2023-07-28 09:10:00|8247.2|8222.2|8246.5|8221.5|8247.3|8222.3|8246.5|8221.5|11
1690535700000|2023-07-28 09:15:00|8246.6|8221.6|8247|8222|8247.1|8222.1|8246.6|8221.6|22
1690536000000|2023-07-28 09:20:00|8247.1|8222.1|8247.4|8222.4|8247.6|8222.6|8247|8222|14
1690536300000|2023-07-28 09:25:00|8247.5|8222.5|8247.3|8222.3|8247.6|8227.1|8242.1|8221.8|23
1690536600000|2023-07-28 09:30:00|8247.2|8222.2|8246.9|8221.9|8247.2|8222.2|8246.9|8221.9|16
1690536900000|2023-07-28 09:35:00|8246.8|8221.8|8246.7|8221.7|8247|8222|8246.5|8221.5|18
1690537200000|2023-07-28 09:40:00|8246.8|8221.8|8246.3|8221.3|8246.8|8226.8|8240.7|8220.6|34
1690537500000|2023-07-28 09:45:00|8246.4|8221.4|8246.6|8221.6|8247.3|8222.3|8246.4|8221.4|22
1690537800000|2023-07-28 09:50:00|8246.7|8221.7|8246.9|8221.9|8247.2|8226.5|8241.5|8221.4|43
1690538100000|2023-07-28 09:55:00|8246.8|8221.8|8246.6|8221.6|8247|8222|8246.4|8221.4|12
1690538400000|2023-07-28 10:00:00|8246.7|8221.7|8246.6|8221.6|8246.8|8221.8|8246.6|8221.6|14
1690538700000|2023-07-28 10:05:00|8246.5|8221.5|8246.8|8221.8|8246.8|8221.8|8246.1|8221.1|29
1690539000000|2023-07-28 10:10:00|8246.9|8221.9|8246.8|8221.8|8246.9|8221.9|8246.5|8221.5|22
1690539300000|2023-07-28 10:15:00|8246.9|8221.9|8246|8221|8246.9|8226.7|8241.5|8220.9|31
1690539600000|2023-07-28 10:20:00|8246.1|8221.1|8245.4|8220.4|8246.4|8221.4|8244.8|8219.8|30
1690539900000|2023-07-28 10:25:00|8245.3|8220.3|8244.7|8219.7|8245.4|8220.4|8244.5|8219.5|29
1690540200000|2023-07-28 10:30:00|8244.8|8219.8|8245.5|8220.5|8245.5|8220.5|8244.7|8219.7|21
1690540500000|2023-07-28 10:35:00|8245.4|8220.4|8245.2|8220.2|8245.5|8220.5|8245.2|8220.2|11
1690540800000|2023-07-28 10:40:00|8244.9|8219.9|8243.7|8218.7|8244.9|8224.6|8239.5|8218.7|29
1690541100000|2023-07-28 10:45:00|8243.5|8218.5|8243.1|8218.1|8243.6|8218.6|8242.7|8217.7|30
1690541400000|2023-07-28 10:50:00|8243.2|8218.2|8242.9|8217.9|8243.5|8218.5|8242.9|8217.9|18
1690541700000|2023-07-28 10:55:00|8243|8218|8241.5|8216.5|8243.2|8218.2|8241.4|8216.4|32
1690542000000|2023-07-28 11:00:00|8241.4|8216.4|8242.6|8217.6|8242.6|8222.1|8236.2|8216.2|35
1690542300000|2023-07-28 11:05:00|8242.5|8217.5|8241.8|8216.8|8242.6|8222.4|8237.4|8216.7|28
1690542600000|2023-07-28 11:10:00|8241.9|8216.9|8236|8221|8241.9|8222|8235.8|8216.1|33
1690542900000|2023-07-28 11:15:00|8236.1|8221.1|8240.9|8215.9|8241.2|8221.3|8235.8|8215.8|23
1690543200000|2023-07-28 11:20:00|8241|8216|8239.6|8214.6|8241|8216|8239.5|8214.5|40
1690543500000|2023-07-28 11:25:00|8234.6|8219.6|8239.1|8214.1|8239.9|8219.8|8234|8214|51
1690543800000|2023-07-28 11:30:00|8239|8214|8239.5|8214.5|8239.6|8214.6|8238.9|8213.9|10
1690544100000|2023-07-28 11:35:00|8239.6|8214.6|8239.4|8214.4|8239.7|8214.7|8239.2|8214.2|11
1690544400000|2023-07-28 11:40:00|8239.3|8214.3|8239.3|8214.3|8239.6|8214.6|8239.2|8214.2|9
1690544700000|2023-07-28 11:45:00|8239.4|8214.4|8238.8|8213.8|8239.4|8214.4|8238.8|8213.8|8
1690545000000|2023-07-28 11:50:00|8238.7|8213.7|8241.3|8216.3|8241.4|8220.1|8235.1|8213.1|34
1690545300000|2023-07-28 11:55:00|8241.1|8216.1|8242.2|8217.2|8243.3|8218.3|8240.8|8215.8|47
1690545600000|2023-07-28 12:00:00|8242.3|8217.3|8240.8|8215.8|8242.3|8217.3|8240.5|8215.5|30
1690545900000|2023-07-28 12:05:00|8241.1|8216.1|8241.4|8216.4|8241.7|8216.7|8241.1|8216.1|14
1690546200000|2023-07-28 12:10:00|8241.5|8216.5|8242|8217|8242.8|8221.4|8236.4|8216.2|35
1690546500000|2023-07-28 12:15:00|8241.9|8216.9|8242.1|8217.1|8242.4|8217.4|8241.5|8216.5|15
1690546800000|2023-07-28 12:20:00|8242|8217|8241.4|8216.4|8242|8217|8241.4|8216.4|31
1690547100000|2023-07-28 12:25:00|8241.3|8216.3|8240.8|8215.8|8241.9|8216.9|8240.3|8215.3|80
1690547400000|2023-07-28 12:30:00|8240.7|8215.7|8241.2|8216.2|8241.7|8216.7|8238.9|8213.9|175
1690547700000|2023-07-28 12:35:00|8241.3|8216.3|8242.6|8217.6|8242.7|8217.7|8241.2|8216.2|145
1690548000000|2023-07-28 12:40:00|8242.5|8217.5|8243.6|8218.6|8245.5|8220.5|8242.5|8217.5|70
1690548300000|2023-07-28 12:45:00|8243.9|8218.9|8243.8|8218.8|8244.4|8219.4|8243.4|8218.4|58
1690548600000|2023-07-28 12:50:00|8243.7|8218.7|8242.6|8217.6|8243.7|8218.7|8242.1|8217.1|44
1690548900000|2023-07-28 12:55:00|8242.7|8217.7|8242.6|8217.6|8242.8|8217.8|8241.9|8216.9|33
1690549200000|2023-07-28 13:00:00|8242.7|8217.7|8244.7|8219.7|8245.6|8220.6|8242.6|8217.6|56
1690549500000|2023-07-28 13:05:00|8244.6|8219.6|8245.3|8220.3|8245.5|8220.5|8244.4|8219.4|42
1690549800000|2023-07-28 13:10:00|8245.2|8220.2|8247.2|8222.2|8247.3|8222.3|8245|8220|95
1690550100000|2023-07-28 13:15:00|8247.3|8222.3|8246.3|8221.3|8247.5|8222.5|8244.7|8219.7|63
1690550400000|2023-07-28 13:20:00|8246.2|8221.2|8245.9|8220.9|8246.5|8221.5|8245.3|8220.3|42
1690550700000|2023-07-28 13:25:00|8245.8|8220.8|8246.7|8221.7|8246.8|8226.4|8241.4|8220.8|48
1690551000000|2023-07-28 13:30:00|8246.6|8221.6|8246.6|8221.6|8247.5|8222.5|8246.2|8221.2|81
1690551300000|2023-07-28 13:35:00|8246.7|8221.7|8246.1|8221.1|8246.7|8221.7|8246|8221|40
1690551600000|2023-07-28 13:40:00|8246.2|8221.2|8246.3|8221.3|8246.5|8221.5|8245.7|8220.7|36
1690551900000|2023-07-28 13:45:00|8246.2|8221.2|8245.8|8220.8|8246.5|8221.5|8245.6|8220.6|48
1690552200000|2023-07-28 13:50:00|8245.7|8220.7|8245.8|8220.8|8246.1|8221.1|8245.6|8220.6|25
1690552500000|2023-07-28 13:55:00|8245.7|8220.7|8244.5|8219.5|8246.1|8221.1|8243.6|8218.6|20
1690552800000|2023-07-28 14:00:00|8244.2|8219.2|8246|8221|8246.3|8221.3|8244|8219|134
1690553100000|2023-07-28 14:05:00|8245.9|8220.9|8244.8|8219.8|8246|8221|8244.8|8219.8|29
1690553400000|2023-07-28 14:10:00|8244.7|8219.7|8244|8219|8244.8|8219.8|8243.3|8218.3|42
1690553700000|2023-07-28 14:15:00|8243.9|8218.9|8244.1|8219.1|8244.4|8219.4|8243.4|8218.4|47
1690554000000|2023-07-28 14:20:00|8244|8219|8244|8219|8244.6|8219.6|8243.9|8218.9|20
1690554300000|2023-07-28 14:25:00|8244.2|8219.2|8246|8221|8246|8224.9|8239.9|8219|20
1690554600000|2023-07-28 14:30:00|8245.9|8220.9|8245.4|8220.4|8245.9|8220.9|8244.8|8219.8|19
1690554900000|2023-07-28 14:35:00|8245.5|8220.5|8245.4|8220.4|8245.5|8220.5|8245.4|8220.4|2
1690555200000|2023-07-28 14:40:00|8245.3|8220.3|8245.8|8220.8|8245.8|8220.8|8245.3|8220.3|14
1690555500000|2023-07-28 14:45:00|8245.5|8220.5|8244.9|8219.9|8245.5|8220.5|8244.6|8219.6|17
1690555800000|2023-07-28 14:50:00|8244.8|8219.8|8245.2|8220.2|8245.3|8220.3|8244.7|8219.7|20
1690556100000|2023-07-28 14:55:00|8245.1|8220.1|8244.4|8219.4|8245.1|8220.1|8244.4|8219.4|42
1690556400000|2023-07-28 15:00:00|8244.5|8219.5|8244.8|8219.8|8244.9|8224.6|8239.6|8219.4|67
1690556700000|2023-07-28 15:05:00|8244.7|8219.7|8244.7|8219.7|8244.9|8219.9|8244.2|8219.2|17
1690557000000|2023-07-28 15:10:00|8244.9|8219.9|8245|8220|8245.1|8220.1|8244.9|8219.9|8
1690557300000|2023-07-28 15:15:00|8244.9|8219.9|8245.4|8220.4|8245.5|8220.5|8244.9|8219.9|16
1690557600000|2023-07-28 15:20:00|8245.3|8220.3|8245.3|8220.3|8245.5|8220.5|8244.6|8219.6|22
1690557900000|2023-07-28 15:25:00|8245.2|8220.2|8245.3|8220.3|8245.4|8220.4|8245|8220|25
1690558200000|2023-07-28 15:30:00|8245.2|8220.2|8245.3|8220.3|8245.4|8220.4|8245|8220|14
1690558500000|2023-07-28 15:35:00|8245.4|8220.4|8245.7|8220.7|8245.9|8220.9|8245|8220|38
1690558800000|2023-07-28 15:40:00|8244.9|8219.9|8244.2|8219.2|8244.9|8219.9|8244|8219|8
1690559100000|2023-07-28 15:45:00|8243.6|8218.6|8243.7|8218.7|8243.8|8218.8|8243.5|8218.5|7
1690559400000|2023-07-28 15:50:00|8243.6|8218.6|8243.7|8218.7|8244.1|8219.1|8243.4|8218.4|18
1690559700000|2023-07-28 15:55:00|8243.6|8218.6|8243.3|8218.3|8243.6|8218.6|8242.9|8217.9|31
1690560000000|2023-07-28 16:00:00|8243.2|8218.2|8242|8217|8243.3|8218.3|8241.6|8216.6|31
1690560300000|2023-07-28 16:05:00|8241.9|8216.9|8241.7|8216.7|8242|8217|8241.5|8216.5|14
1690560600000|2023-07-28 16:10:00|8241.6|8216.6|8242.4|8217.4|8242.4|8217.4|8241.6|8216.6|7
1690560900000|2023-07-28 16:15:00|8242.7|8217.7|8243|8218|8243|8218|8242.7|8217.7|4
1690561200000|2023-07-28 16:20:00|8242.9|8217.9|8242.9|8217.9|8243|8218|8242.9|8217.9|11
1690561500000|2023-07-28 16:25:00|8243|8218|8242.4|8217.4|8243|8218|8242.3|8217.3|17
1690561800000|2023-07-28 16:30:00|8242.3|8217.3|8241.1|8216.1|8242.3|8217.3|8241.1|8216.1|9
1690562100000|2023-07-28 16:35:00|8241.2|8216.2|8242.4|8217.4|8242.4|8217.4|8241.1|8216.1|21
1690562400000|2023-07-28 16:40:00|8242.5|8217.5|8242.4|8217.4|8242.5|8217.5|8242.4|8217.4|2
1690562700000|2023-07-28 16:45:00|8242.5|8217.5|8242.5|8217.5|8242.5|8217.5|8242.4|8217.4|3
1690563000000|2023-07-28 16:50:00|8242.6|8217.6|8242.5|8217.5|8242.6|8217.6|8242.5|8217.5|2
1690563300000|2023-07-28 16:55:00|8242.4|8217.4|8242.8|8217.8|8242.8|8217.8|8242.4|8217.4|5
1690563600000|2023-07-28 17:00:00|8242.9|8217.9|8242.7|8217.7|8242.9|8217.9|8242.6|8217.6|11
1690564200000|2023-07-28 17:10:00|8242.8|8217.8|8242.7|8217.7|8242.8|8217.8|8242.7|8217.7|4
1690564500000|2023-07-28 17:15:00|8242.8|8217.8|8242.8|8217.8|8242.8|8217.8|8242.8|8217.8|1
1690564800000|2023-07-28 17:20:00|8242.9|8217.9|8244.5|8219.5|8244.5|8219.5|8242.8|8217.8|22
1690565100000|2023-07-28 17:25:00|8244.4|8219.4|8246.1|8221.1|8246.2|8221.2|8244.4|8219.4|17
1690565400000|2023-07-28 17:30:00|8246|8221|8246.1|8221.1|8246.2|8221.2|8245.9|8220.9|12
1690565700000|2023-07-28 17:35:00|8245.8|8220.8|8245.8|8220.8|8245.9|8220.9|8245.5|8220.5|11
1690566000000|2023-07-28 17:40:00|8245.7|8220.7|8245.7|8220.7|8245.8|8220.8|8245.7|8220.7|3
1690566300000|2023-07-28 17:45:00|8245.8|8220.8|8245.9|8220.9|8245.9|8220.9|8245.8|8220.8|4
1690566600000|2023-07-28 17:50:00|8245.8|8220.8|8245.7|8220.7|8245.8|8220.8|8245.7|8220.7|4
1690566900000|2023-07-28 17:55:00|8245.6|8220.6|8245.3|8220.3|8245.9|8220.9|8245.3|8220.3|14
1690567200000|2023-07-28 18:00:00|8245.2|8220.2|8245.1|8220.1|8245.2|8220.2|8245.1|8220.1|2
1690567500000|2023-07-28 18:05:00|8245|8220|8244.9|8219.9|8245|8220|8244.8|8219.8|8
1690567800000|2023-07-28 18:10:00|8244.8|8219.8|8244.8|8219.8|8245|8220|8244.7|8219.7|11
1690568100000|2023-07-28 18:15:00|8244.7|8219.7|8245|8220|8245.3|8220.3|8244.7|8219.7|20
1690568700000|2023-07-28 18:25:00|8245.1|8220.1|8245|8220|8245.1|8220.1|8245|8220|2
1690569000000|2023-07-28 18:30:00|8244.9|8219.9|8245|8220|8245|8220|8244.9|8219.9|4
1690570200000|2023-07-28 18:50:00|8244.9|8219.9|8244.7|8219.7|8244.9|8219.9|8244.7|8219.7|5
1690570500000|2023-07-28 18:55:00|8244.8|8219.8|8245.1|8220.1|8245.1|8220.1|8244.7|8219.7|14
1690570800000|2023-07-28 19:00:00|8245.2|8220.2|8245.2|8220.2|8245.2|8220.2|8245.2|8220.2|1
1690571100000|2023-07-28 19:05:00|8245.3|8220.3|8245.2|8220.2|8245.3|8220.3|8245.2|8220.2|2
1690571400000|2023-07-28 19:10:00|8245|8220|8244.8|8219.8|8245.1|8220.1|8243.7|8218.7|23
1690571700000|2023-07-28 19:15:00|8244.9|8219.9|8245.3|8220.3|8245.3|8220.3|8244.8|8219.8|21
1690572000000|2023-07-28 19:20:00|8245.2|8220.2|8245.1|8220.1|8245.4|8220.4|8244.2|8219.2|48
1690572300000|2023-07-28 19:25:00|8245|8220|8245.6|8220.6|8245.6|8220.6|8245|8220|6
1690572900000|2023-07-28 19:35:00|8245.7|8220.7|8245.8|8220.8|8246.2|8221.2|8245.7|8220.7|5
1690573200000|2023-07-28 19:40:00|8245.7|8220.7|8245.7|8220.7|8245.7|8220.7|8245.6|8220.6|3
1690573500000|2023-07-28 19:45:00|8245.8|8220.8|8245.8|8220.8|8245.8|8220.8|8245.8|8220.8|1
1690573800000|2023-07-28 19:50:00|8245.5|8220.5|8244|8219|8245.5|8220.5|8244|8219|7
1690574100000|2023-07-28 19:55:00|8244.1|8219.1|8244.7|8219.7|8244.7|8219.7|8244.1|8219.1|4
1690765200000|2023-07-31 01:00:00|8247.9|8218.9|8241.4|8216.3|8247.9|8218.9|8241.3|8216.2|18
1690765500000|2023-07-31 01:05:00|8241.3|8216.4|8243.5|8218.5|8243.5|8218.5|8241.3|8216.3|70
1690765800000|2023-07-31 01:10:00|8243.4|8218.4|8243.6|8218.6|8243.7|8218.7|8243.4|8218.4|56
1690766100000|2023-07-31 01:15:00|8243.5|8218.5|8243.5|8218.5|8243.7|8218.7|8243.4|8218.4|8
1690766400000|2023-07-31 01:20:00|8243.4|8218.4|8243.4|8218.4|8243.4|8218.4|8243.3|8218.3|23
1690766700000|2023-07-31 01:25:00|8243.3|8218.3|8243.4|8218.4|8243.5|8218.5|8243.3|8218.3|58
1690767000000|2023-07-31 01:30:00|8243.3|8218.3|8243.3|8218.3|8243.4|8218.4|8243.3|8218.3|3
1690767600000|2023-07-31 01:40:00|8243.4|8218.4|8243.4|8218.4|8243.4|8218.4|8243.4|8218.4|1
1690767900000|2023-07-31 01:45:00|8243.5|8218.5|8243.4|8218.4|8243.5|8218.5|8243.4|8218.4|2
1690768500000|2023-07-31 01:55:00|8243.3|8218.3|8243.7|8218.7|8243.8|8218.8|8243.3|8218.3|9
1690768800000|2023-07-31 02:00:00|8243.9|8218.9|8243.6|8218.6|8244.2|8219.2|8243.5|8218.5|14
1690769100000|2023-07-31 02:05:00|8243.5|8218.5|8246.2|8221.2|8246.3|8221.3|8243.2|8218.2|78
1690769400000|2023-07-31 02:10:00|8246.3|8221.3|8246.9|8221.9|8247.1|8222.1|8246.2|8221.2|30
1690769700000|2023-07-31 02:15:00|8247|8222|8246.5|8221.5|8247.2|8222.2|8240.9|8215.9|88
1690770000000|2023-07-31 02:20:00|8246.6|8221.6|8246.8|8221.8|8247.1|8222.1|8246.2|8221.2|39
1690770300000|2023-07-31 02:25:00|8246.9|8221.9|8246.9|8221.9|8248.7|8223.7|8245.4|8220.4|32
1690770600000|2023-07-31 02:30:00|8247.1|8222.1|8246.7|8221.7|8247.3|8222.3|8246.2|8221.2|97
1690770900000|2023-07-31 02:35:00|8248.4|8223.4|8246.9|8221.9|8248.7|8223.7|8246.5|8221.5|43
1690771200000|2023-07-31 02:40:00|8246.6|8221.6|8246.8|8221.8|8248.6|8223.6|8246.4|8221.4|28
1690771500000|2023-07-31 02:45:00|8246.5|8221.5|8245.5|8220.5|8248.4|8223.4|8244.5|8219.5|73
1690771800000|2023-07-31 02:50:00|8245.6|8220.6|8242.8|8217.8|8246.1|8221.1|8241.7|8216.7|89
1690772100000|2023-07-31 02:55:00|8242.7|8217.7|8242.5|8217.5|8244.6|8219.6|8241.9|8216.9|127
1690772400000|2023-07-31 03:00:00|8242.2|8217.2|8243.3|8218.3|8243.4|8218.4|8240.9|8215.9|62
1690772700000|2023-07-31 03:05:00|8243.4|8218.4|8243.4|8218.4|8244.2|8219.2|8242.4|8217.4|33
1690773000000|2023-07-31 03:10:00|8243.3|8218.3|8243.5|8218.5|8244.2|8219.2|8243.3|8218.3|86
1690773300000|2023-07-31 03:15:00|8243.7|8218.7|8243.8|8218.8|8244.5|8219.5|8243.4|8218.4|47
1690773600000|2023-07-31 03:20:00|8243.9|8218.9|8242|8217|8243.9|8218.9|8242|8217|33
1690773900000|2023-07-31 03:25:00|8242.4|8217.4|8244|8219|8244.4|8219.4|8241.8|8216.8|28
1690774200000|2023-07-31 03:30:00|8244.1|8219.1|8238.7|8223.7|8244.3|8224.2|8238.1|8218.1|73
1690774500000|2023-07-31 03:35:00|8239.1|8224.1|8239.4|8224.4|8239.7|8224.7|8238.5|8223.5|49
1690774800000|2023-07-31 03:40:00|8239.5|8224.5|8238.5|8223.5|8239.6|8224.6|8238.4|8223.4|28
1690775100000|2023-07-31 03:45:00|8238.6|8223.6|8241.3|8226.3|8241.5|8226.5|8238.6|8223.6|52
1690775400000|2023-07-31 03:50:00|8241.4|8226.4|8241.7|8226.7|8242.3|8227.3|8241.4|8226.4|34
1690775700000|2023-07-31 03:55:00|8241.6|8226.6|8241.3|8226.3|8242.2|8227.2|8241.2|8226.2|51
1690776000000|2023-07-31 04:00:00|8241.4|8226.4|8243.1|8228.1|8243.2|8228.2|8241.2|8226.2|59
1690776300000|2023-07-31 04:05:00|8243.5|8228.5|8244|8229|8244.2|8229.2|8242.9|8227.9|36
1690776600000|2023-07-31 04:10:00|8244.1|8229.1|8245.3|8230.3|8246|8231|8243.5|8228.5|67
1690776900000|2023-07-31 04:15:00|8245.1|8230.1|8245.5|8230.5|8245.8|8230.8|8244.6|8229.6|28
1690777200000|2023-07-31 04:20:00|8245.7|8230.7|8244.7|8229.7|8245.7|8230.7|8244.7|8229.7|17
1690777500000|2023-07-31 04:25:00|8244.6|8229.6|8244.9|8229.9|8245|8230|8244.6|8229.6|22
1690777800000|2023-07-31 04:30:00|8245|8230|8244.8|8229.8|8246.8|8231.8|8244.8|8229.8|72
1690778100000|2023-07-31 04:35:00|8244.7|8229.7|8244.8|8229.8|8245.4|8230.4|8244.7|8229.7|23
1690778400000|2023-07-31 04:40:00|8244.7|8229.7|8246|8231|8246.1|8231.1|8244.7|8229.7|36
1690778700000|2023-07-31 04:45:00|8245.8|8230.8|8245.2|8230.2|8246.2|8231.2|8245.1|8230.1|31
1690779000000|2023-07-31 04:50:00|8245.3|8230.3|8245.6|8230.6|8245.6|8230.6|8245|8230|32
1690779300000|2023-07-31 04:55:00|8245.5|8230.5|8245.9|8230.9|8246.6|8231.6|8245.5|8230.5|25
1690779600000|2023-07-31 05:00:00|8246|8231|8246|8231|8246.1|8231.1|8245.8|8230.8|15
1690779900000|2023-07-31 05:05:00|8245.9|8230.9|8243.7|8228.7|8246.5|8231.5|8243.7|8228.7|49
1690780200000|2023-07-31 05:10:00|8243.8|8228.8|8244.3|8229.3|8244.7|8229.7|8243.2|8228.2|66
1690780500000|2023-07-31 05:15:00|8244.4|8229.4|8243|8228|8244.4|8229.4|8243|8228|24
1690780800000|2023-07-31 05:20:00|8242.9|8227.9|8243.9|8228.9|8243.9|8228.9|8242.7|8227.7|20
1690781100000|2023-07-31 05:25:00|8243.8|8228.8|8243.9|8228.9|8244.4|8229.4|8243.4|8228.4|32
1690781400000|2023-07-31 05:30:00|8243.7|8228.7|8241.3|8226.3|8243.7|8228.7|8241.2|8226.2|58
1690781700000|2023-07-31 05:35:00|8241.4|8226.4|8243.3|8228.3|8243.6|8228.6|8240.7|8225.7|49
1690782000000|2023-07-31 05:40:00|8243.2|8228.2|8243.9|8228.9|8244|8229|8243.2|8228.2|20
1690782300000|2023-07-31 05:45:00|8243.8|8228.8|8243.2|8228.2|8243.8|8228.8|8243.1|8228.1|18
1690782600000|2023-07-31 05:50:00|8243.1|8228.1|8243.5|8228.5|8243.5|8228.5|8242.8|8227.8|25
1690782900000|2023-07-31 05:55:00|8243.6|8228.6|8242.8|8227.8|8244|8229|8242.8|8227.8|31
1690783200000|2023-07-31 06:00:00|8242.7|8227.7|8243.6|8228.6|8243.7|8228.7|8242.4|8227.4|40
1690783500000|2023-07-31 06:05:00|8243.5|8228.5|8243.1|8228.1|8243.5|8228.5|8242.8|8227.8|30
1690783800000|2023-07-31 06:10:00|8243|8228|8241.3|8226.3|8243|8228|8241.2|8226.2|52
1690784100000|2023-07-31 06:15:00|8241.2|8226.2|8241.3|8226.3|8241.4|8226.4|8240.5|8225.5|45
1690784400000|2023-07-31 06:20:00|8241.2|8226.2|8241.3|8226.3|8241.5|8226.5|8241|8226|26
1690784700000|2023-07-31 06:25:00|8241.4|8226.4|8242.3|8227.3|8242.6|8227.6|8241.4|8226.4|30
1690785000000|2023-07-31 06:30:00|8242.4|8227.4|8242.3|8227.3|8247.1|8227.5|8241.8|8222.1|33
1690785300000|2023-07-31 06:35:00|8242.2|8227.2|8241.2|8226.2|8247|8227.3|8241|8222|19
1690785600000|2023-07-31 06:40:00|8241.1|8226.1|8241.8|8226.8|8241.8|8226.8|8241|8226|11
1690785900000|2023-07-31 06:45:00|8241.7|8226.7|8241.1|8226.1|8246.3|8226.8|8240.2|8221|60
1690786200000|2023-07-31 06:50:00|8241.2|8226.2|8243.2|8228.2|8243.6|8228.6|8241.2|8226.2|44
1690786500000|2023-07-31 06:55:00|8243.1|8228.1|8242.3|8227.3|8243.2|8228.2|8242.2|8227.2|47
1690786800000|2023-07-31 07:00:00|8242.2|8227.2|8240.7|8225.7|8242.2|8227.2|8239.6|8224.6|66
1690787100000|2023-07-31 07:05:00|8240.8|8225.8|8241.3|8226.3|8241.5|8226.5|8240.2|8225.2|35
1690787400000|2023-07-31 07:10:00|8241.4|8226.4|8241.3|8226.3|8241.6|8226.6|8240.7|8225.7|44
1690787700000|2023-07-31 07:15:00|8241.2|8226.2|8241.5|8226.5|8241.5|8226.5|8240.4|8225.4|34
1690788000000|2023-07-31 07:20:00|8241.6|8226.6|8241.3|8226.3|8241.7|8226.7|8241.1|8226.1|23
1690788300000|2023-07-31 07:25:00|8241.4|8226.4|8240.6|8225.6|8242.2|8227.2|8240.6|8225.6|54
1690788600000|2023-07-31 07:30:00|8240.5|8225.5|8241.6|8226.6|8241.6|8226.6|8240.5|8225.5|33
1690788900000|2023-07-31 07:35:00|8241.7|8226.7|8242.5|8227.5|8242.9|8227.9|8241.6|8226.6|47
1690789200000|2023-07-31 07:40:00|8242.6|8227.6|8243|8228|8243.1|8228.1|8242.5|8227.5|33
1690789500000|2023-07-31 07:45:00|8243.3|8228.3|8242.9|8227.9|8243.3|8228.3|8242.8|8227.8|24
1690789800000|2023-07-31 07:50:00|8243|8228|8242.9|8227.9|8243.3|8228.3|8242.4|8227.4|17
1690790100000|2023-07-31 07:55:00|8242.6|8227.6|8243.6|8228.6|8243.8|8228.8|8242.5|8227.5|36
1690790400000|2023-07-31 08:00:00|8243.7|8228.7|8243.8|8228.8|8244.5|8229.5|8243.5|8228.5|41
1690790700000|2023-07-31 08:05:00|8244.3|8229.3|8243.1|8228.1|8248.5|8229.5|8243.1|8223.4|40
1690791000000|2023-07-31 08:10:00|8243.2|8228.2|8243.9|8228.9|8244.3|8229.3|8243.2|8228.2|31
1690791300000|2023-07-31 08:15:00|8243.8|8228.8|8243.3|8228.3|8243.8|8228.8|8243.1|8228.1|17
1690791600000|2023-07-31 08:20:00|8243.4|8228.4|8244.2|8229.2|8244.4|8229.4|8243.4|8228.4|16
1690791900000|2023-07-31 08:25:00|8244.3|8229.3|8244.2|8229.2|8249.5|8229.6|8243.5|8223.4|37
1690792200000|2023-07-31 08:30:00|8244.1|8229.1|8244.6|8229.6|8244.7|8229.7|8244.1|8229.1|25
1690792500000|2023-07-31 08:35:00|8244.7|8229.7|8245.2|8230.2|8245.3|8230.3|8244.7|8229.7|15
1690792800000|2023-07-31 08:40:00|8245.3|8230.3|8245.2|8230.2|8245.3|8230.3|8244.9|8229.9|18
1690793100000|2023-07-31 08:45:00|8245.1|8230.1|8244.4|8229.4|8245.1|8230.1|8244.4|8229.4|23
1690793400000|2023-07-31 08:50:00|8244.5|8229.5|8243.9|8228.9|8244.5|8229.5|8243.5|8228.5|16
1690793700000|2023-07-31 08:55:00|8243.8|8228.8|8243.2|8228.2|8244|8229|8242.8|8227.8|28
1690794000000|2023-07-31 09:00:00|8243.1|8228.1|8244.5|8229.5|8244.5|8229.5|8242.9|8227.9|60
1690794300000|2023-07-31 09:05:00|8244.4|8229.4|8244.4|8229.4|8244.6|8229.6|8244|8229|26
1690794600000|2023-07-31 09:10:00|8244.3|8229.3|8244.3|8229.3|8244.6|8229.6|8244.3|8229.3|24
1690794900000|2023-07-31 09:15:00|8244.2|8229.2|8243.9|8228.9|8244.8|8229.8|8243.9|8228.9|20
1690795200000|2023-07-31 09:20:00|8243.8|8228.8|8243.7|8228.7|8243.9|8228.9|8243.6|8228.6|8
1690795500000|2023-07-31 09:25:00|8243.6|8228.6|8243.6|8228.6|8243.8|8228.8|8243.6|8228.6|7
1690795800000|2023-07-31 09:30:00|8243.7|8228.7|8243.7|8228.7|8243.9|8228.9|8242.6|8227.6|29
1690796100000|2023-07-31 09:35:00|8243.6|8228.6|8242.1|8227.1|8243.7|8228.7|8241.8|8226.8|50
1690796400000|2023-07-31 09:40:00|8242.2|8227.2|8241.7|8226.7|8242.3|8227.3|8241.7|8226.7|13
1690796700000|2023-07-31 09:45:00|8241.8|8226.8|8240.7|8225.7|8241.8|8226.8|8240.6|8225.6|38
1690797000000|2023-07-31 09:50:00|8240.8|8225.8|8239.8|8224.8|8241.1|8226.1|8239.8|8224.8|32
1690797300000|2023-07-31 09:55:00|8239.7|8224.7|8242.6|8227.6|8243.1|8228.1|8239.7|8224.7|54
1690797600000|2023-07-31 10:00:00|8242.7|8227.7|8240.8|8225.8|8242.7|8227.7|8240.8|8225.8|25
1690797900000|2023-07-31 10:05:00|8240.7|8225.7|8239.9|8224.9|8241.3|8226.3|8239.6|8224.6|32
1690798200000|2023-07-31 10:10:00|8239.8|8224.8|8239.4|8224.4|8240.2|8225.2|8239.2|8224.2|33
1690798500000|2023-07-31 10:15:00|8239.3|8224.3|8239.7|8224.7|8240.2|8225.2|8239.3|8224.3|26
1690798800000|2023-07-31 10:20:00|8239.8|8224.8|8240.3|8225.3|8240.4|8225.4|8239.8|8224.8|16
1690799100000|2023-07-31 10:25:00|8240.2|8225.2|8240.9|8225.9|8241.1|8226.1|8240.2|8225.2|20
1690799400000|2023-07-31 10:30:00|8240.8|8225.8|8241|8226|8241.1|8226.1|8240.7|8225.7|23
1690799700000|2023-07-31 10:35:00|8241.1|8226.1|8241.3|8226.3|8241.3|8226.3|8240.9|8225.9|13
1690800000000|2023-07-31 10:40:00|8241.4|8226.4|8241.2|8226.2|8241.4|8226.4|8241.1|8226.1|11
1690800300000|2023-07-31 10:45:00|8241.1|8226.1|8241.1|8226.1|8241.3|8226.3|8241|8226|15
1690800600000|2023-07-31 10:50:00|8241|8226|8241.2|8226.2|8241.3|8226.3|8241|8226|11
1690800900000|2023-07-31 10:55:00|8241.1|8226.1|8241.1|8226.1|8241.3|8226.3|8241|8226|9
1690801200000|2023-07-31 11:00:00|8241.2|8226.2|8241.4|8226.4|8241.4|8226.4|8241.1|8226.1|11
1690801500000|2023-07-31 11:05:00|8241.5|8226.5|8241.5|8226.5|8242.3|8227.3|8241.5|8226.5|22
1690801800000|2023-07-31 11:10:00|8241.4|8226.4|8240.9|8225.9|8241.4|8226.4|8240.4|8225.4|23
1690802100000|2023-07-31 11:15:00|8246|8221|8241.1|8226.1|8246|8226.3|8241|8221|13
1690802400000|2023-07-31 11:20:00|8241|8226|8241.1|8226.1|8241.4|8226.4|8240.9|8225.9|28
1690802700000|2023-07-31 11:25:00|8241.2|8226.2|8241.2|8226.2|8241.6|8226.6|8241|8226|18
1690803300000|2023-07-31 11:35:00|8241.3|8226.3|8241.1|8226.1|8241.3|8226.3|8241.1|8226.1|3
1690803600000|2023-07-31 11:40:00|8241.2|8226.2|8241.6|8226.6|8246.8|8226.6|8241.2|8221.6|5
1690803900000|2023-07-31 11:45:00|8242|8227|8241.8|8226.8|8246.9|8227|8241.8|8221.9|4
1690804200000|2023-07-31 11:50:00|8241.7|8226.7|8241.3|8226.3|8241.7|8226.7|8241.2|8226.2|19
1690804500000|2023-07-31 11:55:00|8241.2|8226.2|8241.6|8226.6|8241.6|8226.6|8241.1|8226.1|15
1690804800000|2023-07-31 12:00:00|8241.5|8226.5|8241.4|8226.4|8241.9|8226.9|8241.4|8226.4|11
1690805100000|2023-07-31 12:05:00|8241.5|8226.5|8241.6|8226.6|8241.6|8226.6|8241.5|8226.5|8
1690805400000|2023-07-31 12:10:00|8241.7|8226.7|8241.7|8226.7|8242.3|8227.3|8241.4|8226.4|33
1690805700000|2023-07-31 12:15:00|8241.8|8226.8|8242.5|8227.5|8242.7|8227.7|8241.8|8226.8|21
1690806000000|2023-07-31 12:20:00|8242.4|8227.4|8243|8228|8243.2|8228.2|8242.4|8227.4|15
1690806300000|2023-07-31 12:25:00|8242.7|8227.7|8242.9|8227.9|8243.1|8228.1|8242.2|8227.2|32
1690806600000|2023-07-31 12:30:00|8242.8|8227.8|8244.4|8229.4|8245.1|8230.1|8242.3|8227.3|59
1690806900000|2023-07-31 12:35:00|8244.3|8229.3|8245.6|8230.6|8245.9|8230.9|8244.3|8229.3|30
1690807200000|2023-07-31 12:40:00|8245.3|8230.3|8245.8|8230.8|8245.9|8230.9|8245.2|8230.2|16
1690807500000|2023-07-31 12:45:00|8245.9|8230.9|8245.9|8230.9|8246|8231|8245.9|8230.9|9
1690807800000|2023-07-31 12:50:00|8246|8231|8245|8230|8246|8231|8244.8|8229.8|45
1690808100000|2023-07-31 12:55:00|8245.1|8230.1|8245.6|8230.6|8245.8|8230.8|8245.1|8230.1|55
1690808400000|2023-07-31 13:00:00|8245.5|8230.5|8245|8230|8245.5|8230.5|8245|8230|8
1690808700000|2023-07-31 13:05:00|8245.1|8230.1|8245.7|8230.7|8245.7|8230.7|8245.1|8230.1|26
1690809000000|2023-07-31 13:10:00|8245.6|8230.6|8245.8|8230.8|8245.8|8230.8|8245.6|8230.6|3
1690809300000|2023-07-31 13:15:00|8245.9|8230.9|8246.4|8231.4|8251.8|8231.6|8245.9|8226.6|9
1690809600000|2023-07-31 13:20:00|8246.3|8231.3|8246|8231|8246.4|8231.4|8245.9|8230.9|31
1690809900000|2023-07-31 13:25:00|8246.1|8231.1|8245.7|8230.7|8246.1|8231.1|8244.7|8229.7|33
1690810200000|2023-07-31 13:30:00|8245.6|8230.6|8243.4|8228.4|8245.6|8230.6|8243.4|8228.4|31
1690810500000|2023-07-31 13:35:00|8243.3|8228.3|8243.7|8228.7|8244.1|8229.1|8242.8|8227.8|50
1690810800000|2023-07-31 13:40:00|8243.8|8228.8|8249.5|8224.5|8249.5|8229.5|8242.9|8224.5|70
1690811100000|2023-07-31 13:45:00|8242.9|8227.9|8241.9|8226.9|8243|8228|8241.4|8226.4|54
1690811400000|2023-07-31 13:50:00|8242|8227|8241.9|8226.9|8242.1|8227.1|8241.6|8226.6|23
1690811700000|2023-07-31 13:55:00|8242|8227|8242.8|8227.8|8243.2|8228.2|8241.9|8226.9|32
1690812000000|2023-07-31 14:00:00|8242|8227|8241.9|8226.9|8242|8227|8241.8|8226.8|19
1690812300000|2023-07-31 14:05:00|8242|8227|8242.6|8227.6|8247.6|8228.3|8241.9|8222.5|51
1690812600000|2023-07-31 14:10:00|8242.5|8227.5|8243.3|8228.3|8247.4|8228.3|8242.1|8222.1|22
1690812900000|2023-07-31 14:15:00|8248.2|8223.2|8241.8|8226.8|8248.4|8228.5|8241.8|8222.5|23
1690813200000|2023-07-31 14:20:00|8241.9|8226.9|8242.2|8227.2|8242.3|8227.3|8241.9|8226.9|8
1690813500000|2023-07-31 14:25:00|8242.1|8227.1|8242.3|8227.3|8242.4|8227.4|8242.1|8227.1|11
1690813800000|2023-07-31 14:30:00|8242.2|8227.2|8242.3|8227.3|8242.4|8227.4|8241.8|8226.8|21
1690814100000|2023-07-31 14:35:00|8242.4|8227.4|8247.8|8222.8|8247.9|8228|8242.2|8222.7|56
1690814400000|2023-07-31 14:40:00|8247.9|8222.9|8247.5|8222.5|8247.9|8222.9|8247.5|8222.5|59
1690814700000|2023-07-31 14:45:00|8247.6|8222.6|8242.2|8227.2|8247.6|8227.6|8241.8|8222.4|66
1690815000000|2023-07-31 14:50:00|8242.3|8227.3|8242.2|8227.2|8242.4|8227.4|8242.1|8227.1|8
1690815300000|2023-07-31 14:55:00|8242.3|8227.3|8242.1|8227.1|8246.8|8227.9|8242|8221.8|29
1690815600000|2023-07-31 15:00:00|8242|8227|8242.2|8227.2|8246.7|8227.3|8241.7|8221.7|23
1690815900000|2023-07-31 15:05:00|8242.4|8227.4|8242.7|8227.7|8242.7|8227.7|8242.4|8227.4|4
1690816200000|2023-07-31 15:10:00|8242.8|8227.8|8248.1|8223.1|8248.2|8228.1|8242.6|8222.9|19
1690816500000|2023-07-31 15:15:00|8248|8223|8248.1|8223.1|8248.4|8228.4|8242.9|8223|21
1690816800000|2023-07-31 15:20:00|8248|8223|8243.3|8228.3|8248|8228.4|8242.8|8222.7|15
1690817100000|2023-07-31 15:25:00|8243.2|8228.2|8242|8227|8243.2|8228.2|8241.9|8226.9|23
1690817400000|2023-07-31 15:30:00|8242.1|8227.1|8241.5|8226.5|8242.1|8227.1|8241.5|8226.5|9
1690817700000|2023-07-31 15:35:00|8246.1|8221.1|8241.1|8226.1|8246.1|8226.1|8241|8221|5
1690818000000|2023-07-31 15:40:00|8241.2|8226.2|8240.9|8225.9|8241.3|8226.3|8240.9|8225.9|10
1690818300000|2023-07-31 15:45:00|8240.8|8225.8|8240.8|8225.8|8240.9|8225.9|8240|8225|19
1690818600000|2023-07-31 15:50:00|8240.5|8225.5|8240.2|8225.2|8241|8226|8239.9|8224.9|25
1690818900000|2023-07-31 15:55:00|8240.3|8225.3|8239.9|8224.9|8240.3|8225.3|8239.9|8224.9|4
1690819500000|2023-07-31 16:05:00|8240.1|8225.1|8240.5|8225.5|8240.6|8225.6|8240|8225|13
1690819800000|2023-07-31 16:10:00|8240.6|8225.6|8245.5|8220.5|8245.7|8225.8|8240.6|8220.4|14
1690820100000|2023-07-31 16:15:00|8240.6|8225.6|8240.5|8225.5|8240.7|8225.7|8240.5|8225.5|6
1690820400000|2023-07-31 16:20:00|8245.5|8220.5|8245.6|8220.6|8245.6|8220.6|8245.5|8220.5|2
1690820700000|2023-07-31 16:25:00|8245.5|8220.5|8245.5|8220.5|8245.6|8220.6|8245.5|8220.5|5
1690821000000|2023-07-31 16:30:00|8245.6|8220.6|8245.6|8220.6|8245.8|8220.8|8245.6|8220.6|5
1690821300000|2023-07-31 16:35:00|8245.7|8220.7|8240.7|8225.7|8245.8|8225.8|8240.6|8220.6|23
1690821600000|2023-07-31 16:40:00|8240.8|8225.8|8240.7|8225.7|8245.6|8225.8|8240.5|8220.5|26
1690821900000|2023-07-31 16:45:00|8240.6|8225.6|8245.2|8220.2|8245.3|8225.7|8240.6|8220.2|52
1690822200000|2023-07-31 16:50:00|8240.2|8225.2|8240.3|8225.3|8240.3|8225.3|8240.1|8225.1|8
1690822500000|2023-07-31 16:55:00|8240.4|8225.4|8240.4|8225.4|8240.5|8225.5|8240.3|8225.3|5
1690822800000|2023-07-31 17:00:00|8240.3|8225.3|8240.2|8225.2|8240.5|8225.5|8240.2|8225.2|10
1690823100000|2023-07-31 17:05:00|8240.3|8225.3|8240.3|8225.3|8240.4|8225.4|8240.1|8225.1|13
1690823400000|2023-07-31 17:10:00|8240.2|8225.2|8240.2|8225.2|8240.3|8225.3|8240|8225|6
1690823700000|2023-07-31 17:15:00|8240.3|8225.3|8240.4|8225.4|8240.4|8225.4|8240.2|8225.2|6
1690824000000|2023-07-31 17:20:00|8240.5|8225.5|8240.6|8225.6|8240.6|8225.6|8240.4|8225.4|4
1690824300000|2023-07-31 17:25:00|8240.5|8225.5|8240.5|8225.5|8240.6|8225.6|8240.4|8225.4|13
1690824600000|2023-07-31 17:30:00|8245.4|8220.4|8240.3|8225.3|8245.5|8225.4|8240|8220.2|20
1690824900000|2023-07-31 17:35:00|8240.4|8225.4|8240.6|8225.6|8240.6|8225.6|8240.1|8225.1|17
1690825200000|2023-07-31 17:40:00|8240.1|8225.1|8240.3|8225.3|8240.4|8225.4|8240.1|8225.1|14
1690825500000|2023-07-31 17:45:00|8240.4|8225.4|8240.3|8225.3|8240.4|8225.4|8240.3|8225.3|2
1690825800000|2023-07-31 17:50:00|8240.4|8225.4|8245.3|8220.3|8245.4|8225.4|8240.4|8220.2|8
1690826100000|2023-07-31 17:55:00|8240.4|8225.4|8240.4|8225.4|8240.4|8225.4|8240.4|8225.4|1
1690826400000|2023-07-31 18:00:00|8240.3|8225.3|8240.4|8225.4|8240.4|8225.4|8240.3|8225.3|2
1690826700000|2023-07-31 18:05:00|8245.3|8220.3|8245.4|8220.4|8245.5|8220.5|8245.2|8220.2|4
1690827000000|2023-07-31 18:10:00|8245.5|8220.5|8245.5|8220.5|8245.5|8225.6|8240.4|8220.4|18
1690827300000|2023-07-31 18:15:00|8245.4|8220.4|8239.9|8224.9|8245.4|8224.9|8239.9|8219.9|6
1690827600000|2023-07-31 18:20:00|8239.8|8224.8|8239.8|8224.8|8239.8|8224.8|8239.8|8224.8|1
1690827900000|2023-07-31 18:25:00|8239.7|8224.7|8239.4|8224.4|8239.8|8224.8|8239.4|8224.4|17
1690828200000|2023-07-31 18:30:00|8239.5|8224.5|8239.4|8224.4|8244.4|8224.5|8239.4|8219.3|8
1690828500000|2023-07-31 18:35:00|8239.3|8224.3|8238.6|8223.6|8239.3|8224.3|8238.6|8223.6|37
1690829100000|2023-07-31 18:45:00|8238.7|8223.7|8238.6|8223.6|8238.7|8223.7|8238.6|8223.6|12
1690829400000|2023-07-31 18:50:00|8238.7|8223.7|8244|8219|8244.1|8223.7|8238.4|8218.8|9
1690829700000|2023-07-31 18:55:00|8244.4|8219.4|8244.2|8219.2|8244.6|8224.1|8239|8218.8|14
1690830000000|2023-07-31 19:00:00|8244.1|8219.1|8243.2|8218.2|8244.1|8219.1|8243.1|8218.1|18
1690830300000|2023-07-31 19:05:00|8243.1|8218.1|8243.2|8218.2|8243.2|8218.2|8243.1|8218.1|6
1690830600000|2023-07-31 19:10:00|8243.1|8218.1|8239.8|8224.8|8244.9|8224.9|8238.1|8218|71
1690830900000|2023-07-31 19:15:00|8239.7|8224.7|8239.9|8224.9|8239.9|8224.9|8239.6|8224.6|11
1690831200000|2023-07-31 19:20:00|8244.8|8219.8|8244.7|8219.7|8244.9|8219.9|8244.7|8219.7|4
1690831500000|2023-07-31 19:25:00|8239.8|8224.8|8240.1|8225.1|8240.4|8225.4|8239.8|8224.8|12
1690831800000|2023-07-31 19:30:00|8239.7|8224.7|8239.8|8224.8|8239.9|8224.9|8239.7|8224.7|6
1690832100000|2023-07-31 19:35:00|8244.7|8219.7|8243.6|8218.6|8244.9|8219.9|8243.6|8218.6|9
1690832400000|2023-07-31 19:40:00|8243.5|8218.5|8238.5|8223.5|8243.6|8223.5|8238|8218.2|13
1690832700000|2023-07-31 19:45:00|8238.4|8223.4|8238.3|8223.3|8238.5|8223.5|8237.9|8222.9|26
1690833000000|2023-07-31 19:50:00|8238.2|8223.2|8239.1|8224.1|8239.2|8224.2|8238.1|8223.1|10
1690833300000|2023-07-31 19:55:00|8243.6|8218.6|8238.3|8223.3|8243.6|8224.1|8238.3|8218.6|8
1690851600000|2023-08-01 01:00:00|8245.5|8220.5|8247.9|8222.9|8248.1|8223.1|8245.5|8220.5|7
1690851900000|2023-08-01 01:05:00|8247.8|8222.8|8247.8|8222.8|8247.9|8222.9|8247.8|8222.8|7
1690852200000|2023-08-01 01:10:00|8247.9|8222.9|8247.9|8222.9|8247.9|8222.9|8247.8|8222.8|5
1690852500000|2023-08-01 01:15:00|8248.2|8223.2|8248.3|8223.3|8248.4|8223.4|8248.2|8223.2|14
1690852800000|2023-08-01 01:20:00|8248.4|8223.4|8248.7|8223.7|8248.7|8223.7|8248.2|8223.2|66
1690853100000|2023-08-01 01:25:00|8248.5|8223.5|8248.3|8223.3|8248.7|8223.7|8248.2|8223.2|34
1690853400000|2023-08-01 01:30:00|8248.4|8223.4|8248.4|8223.4|8248.4|8223.4|8248.3|8223.3|3
1690853700000|2023-08-01 01:35:00|8248.7|8223.7|8248.8|8223.8|8248.8|8223.8|8248.7|8223.7|4
1690854000000|2023-08-01 01:40:00|8248.7|8223.7|8248.6|8223.6|8248.8|8223.8|8248.6|8223.6|6
1690854300000|2023-08-01 01:45:00|8247.7|8222.7|8249.9|8224.9|8250.7|8225.7|8247.7|8222.7|37
1690854600000|2023-08-01 01:50:00|8250|8225|8250|8225|8250.1|8225.1|8248.9|8223.9|10
1690854900000|2023-08-01 01:55:00|8249.9|8224.9|8250|8225|8251.3|8226.3|8248.6|8223.6|9
1690855200000|2023-08-01 02:00:00|8251.1|8226.1|8250|8225|8251.2|8226.2|8250|8225|4
1690855500000|2023-08-01 02:05:00|8251.1|8226.1|8250.1|8225.1|8251.2|8226.2|8248.8|8223.8|9
1690855800000|2023-08-01 02:10:00|8250.2|8225.2|8250|8225|8251.1|8226.1|8249.8|8224.8|11
1690856100000|2023-08-01 02:15:00|8250.8|8225.8|8249.7|8224.7|8250.8|8225.8|8249.7|8224.7|10
1690856400000|2023-08-01 02:20:00|8249.8|8224.8|8251.5|8226.5|8251.5|8226.5|8249.6|8224.6|32
1690856700000|2023-08-01 02:25:00|8251.4|8226.4|8251.3|8226.3|8251.4|8226.4|8251.3|8226.3|2
1690857000000|2023-08-01 02:30:00|8251.2|8226.2|8250.8|8225.8|8251.3|8226.3|8250.8|8225.8|17
1690857300000|2023-08-01 02:35:00|8250.7|8225.7|8250.4|8225.4|8250.7|8225.7|8249.5|8224.5|14
1690857600000|2023-08-01 02:40:00|8251.3|8226.3|8250.5|8225.5|8251.3|8226.3|8250.3|8225.3|5
1690857900000|2023-08-01 02:45:00|8250.4|8225.4|8250.2|8225.2|8250.5|8225.5|8250.2|8225.2|13
1690858200000|2023-08-01 02:50:00|8250.1|8225.1|8250.6|8225.6|8251.2|8226.2|8249.7|8224.7|32
1690858500000|2023-08-01 02:55:00|8251.3|8226.3|8250.2|8225.2|8251.3|8226.3|8250.2|8225.2|18
1690858800000|2023-08-01 03:00:00|8250.1|8225.1|8250.5|8225.5|8250.6|8225.6|8249.4|8224.4|14
1690859100000|2023-08-01 03:05:00|8250.7|8225.7|8252.7|8227.7|8253.6|8228.6|8250.7|8225.7|47
1690859400000|2023-08-01 03:10:00|8252.5|8227.5|8252|8227|8253.1|8228.1|8251.2|8226.2|37
1690859700000|2023-08-01 03:15:00|8251.9|8226.9|8251.8|8226.8|8252|8227|8250.7|8225.7|13
1690860000000|2023-08-01 03:20:00|8251.7|8226.7|8252.2|8227.2|8253.8|8228.8|8251.4|8226.4|69
1690860300000|2023-08-01 03:25:00|8252.3|8227.3|8252|8227|8252.5|8231.7|8246.6|8227|30
1690860600000|2023-08-01 03:30:00|8252.1|8227.1|8252.8|8227.8|8253.8|8232.9|8246.9|8226.7|130
1690860900000|2023-08-01 03:35:00|8252.9|8227.9|8246.9|8231.9|8253.2|8233.1|8246.7|8227.8|94
1690861200000|2023-08-01 03:40:00|8247|8232|8245.2|8230.2|8249.8|8232|8244.2|8224.8|86
1690861500000|2023-08-01 03:45:00|8245.3|8230.3|8246.3|8231.3|8247|8232|8245|8230|46
1690861800000|2023-08-01 03:50:00|8246.4|8231.4|8246.4|8231.4|8247.4|8232.4|8246.4|8231.4|36
1690862100000|2023-08-01 03:55:00|8246.3|8231.3|8246|8231|8246.3|8231.3|8245.8|8230.8|24
1690862400000|2023-08-01 04:00:00|8246.1|8231.1|8247|8232|8247.8|8232.8|8246.1|8231.1|45
1690862700000|2023-08-01 04:05:00|8247.2|8232.2|8247.3|8232.3|8247.5|8232.5|8247.2|8232.2|12
1690863000000|2023-08-01 04:10:00|8247.4|8232.4|8248.2|8233.2|8249.5|8234.5|8247.4|8232.4|53
1690863300000|2023-08-01 04:15:00|8248|8233|8248.6|8233.6|8248.6|8233.6|8247.7|8232.7|25
1690863600000|2023-08-01 04:20:00|8248.5|8233.5|8248.8|8233.8|8249|8234|8248.3|8233.3|40
1690863900000|2023-08-01 04:25:00|8248.9|8233.9|8248.5|8233.5|8249.1|8234.1|8248.4|8233.4|11
1690864200000|2023-08-01 04:30:00|8248.6|8233.6|8246.9|8231.9|8248.6|8233.6|8246.6|8231.6|69
1690864500000|2023-08-01 04:35:00|8247|8232|8246.6|8231.6|8248.1|8233.1|8246.3|8231.3|41
1690864800000|2023-08-01 04:40:00|8246.5|8231.5|8246.3|8231.3|8246.9|8231.9|8246.3|8231.3|15
1690865100000|2023-08-01 04:45:00|8246.2|8231.2|8247|8232|8247|8232|8245.8|8230.8|22
1690865400000|2023-08-01 04:50:00|8246.9|8231.9|8246.6|8231.6|8247.1|8232.1|8246|8231|24
1690865700000|2023-08-01 04:55:00|8246.5|8231.5|8246.3|8231.3|8246.8|8231.8|8246.1|8231.1|18
1690866000000|2023-08-01 05:00:00|8246.4|8231.4|8245.2|8230.2|8247|8232|8245.1|8230.1|23
1690866300000|2023-08-01 05:05:00|8245|8230|8244.3|8229.3|8245|8230|8244|8229|22
1690866600000|2023-08-01 05:10:00|8244.4|8229.4|8245.1|8230.1|8245.1|8230.1|8244.4|8229.4|13
1690866900000|2023-08-01 05:15:00|8245.2|8230.2|8246|8231|8246.4|8231.4|8245.2|8230.2|38
1690867200000|2023-08-01 05:20:00|8246.1|8231.1|8244.6|8229.6|8246.1|8231.1|8244.6|8229.6|28
1690867500000|2023-08-01 05:25:00|8244.7|8229.7|8244.6|8229.6|8244.8|8229.8|8244.3|8229.3|22
1690867800000|2023-08-01 05:30:00|8244.5|8229.5|8244|8229|8244.6|8229.6|8243.8|8228.8|18
1690868100000|2023-08-01 05:35:00|8243.9|8228.9|8245.3|8230.3|8245.5|8230.5|8243.8|8228.8|36
1690868400000|2023-08-01 05:40:00|8245.4|8230.4|8245.5|8230.5|8246|8231|8245.3|8230.3|28
1690868700000|2023-08-01 05:45:00|8245.4|8230.4|8245.6|8230.6|8245.6|8230.6|8244.9|8229.9|25
1690869000000|2023-08-01 05:50:00|8245.7|8230.7|8245.1|8230.1|8245.7|8230.7|8245.1|8230.1|19
1690869300000|2023-08-01 05:55:00|8245.2|8230.2|8249.5|8224.5|8249.7|8230.3|8243.8|8224.4|48
1690869600000|2023-08-01 06:00:00|8249.4|8224.4|8243.8|8228.8|8249.5|8229.3|8242.6|8224.2|31
1690869900000|2023-08-01 06:05:00|8243.9|8228.9|8244.1|8229.1|8244.1|8229.1|8243.7|8228.7|23
1690870200000|2023-08-01 06:10:00|8244|8229|8244.4|8229.4|8244.4|8229.4|8243.9|8228.9|15
1690870500000|2023-08-01 06:15:00|8244.5|8229.5|8245.4|8230.4|8245.4|8230.4|8244.1|8229.1|22
1690870800000|2023-08-01 06:20:00|8245.5|8230.5|8245.2|8230.2|8245.7|8230.7|8245|8230|17
1690871100000|2023-08-01 06:25:00|8245.1|8230.1|8244.7|8229.7|8245.2|8230.2|8244.4|8229.4|16
1690871400000|2023-08-01 06:30:00|8244.6|8229.6|8244.2|8229.2|8244.7|8229.7|8243.9|8228.9|15
1690871700000|2023-08-01 06:35:00|8244.1|8229.1|8244.6|8229.6|8244.8|8229.8|8244|8229|24
1690872000000|2023-08-01 06:40:00|8244.5|8229.5|8244.8|8229.8|8244.8|8229.8|8244.3|8229.3|11
1690872300000|2023-08-01 06:45:00|8244.9|8229.9|8244.8|8229.8|8245.3|8230.3|8244.7|8229.7|15
1690872600000|2023-08-01 06:50:00|8244.9|8229.9|8245|8230|8245.2|8230.2|8244.6|8229.6|18
1690872900000|2023-08-01 06:55:00|8244.9|8229.9|8245.1|8230.1|8245.2|8230.2|8244.8|8229.8|18
1690873200000|2023-08-01 07:00:00|8245|8230|8244.6|8229.6|8245.2|8230.2|8244.6|8229.6|31
1690873500000|2023-08-01 07:05:00|8244.5|8229.5|8245.2|8230.2|8245.2|8230.2|8244.3|8229.3|63
1690873800000|2023-08-01 07:10:00|8245.1|8230.1|8244.1|8229.1|8245.5|8230.5|8244|8229|31
1690874100000|2023-08-01 07:15:00|8244.4|8229.4|8244.6|8229.6|8245.2|8230.2|8244.3|8229.3|33
1690874400000|2023-08-01 07:20:00|8244.4|8229.4|8243.9|8228.9|8244.7|8229.7|8243.8|8228.8|25
1690874700000|2023-08-01 07:25:00|8243.8|8228.8|8243.6|8228.6|8243.8|8228.8|8243.2|8228.2|28
1690875000000|2023-08-01 07:30:00|8243.5|8228.5|8244|8229|8244|8229|8243.4|8228.4|20
1690875300000|2023-08-01 07:35:00|8243.9|8228.9|8243.8|8228.8|8244.2|8229.2|8243.5|8228.5|29
1690875600000|2023-08-01 07:40:00|8243.9|8228.9|8243.7|8228.7|8244.1|8229.1|8243.7|8228.7|27
1690875900000|2023-08-01 07:45:00|8243.8|8228.8|8243.8|8228.8|8244|8229|8243.5|8228.5|28
1690876200000|2023-08-01 07:50:00|8243.7|8228.7|8243.4|8228.4|8243.9|8228.9|8243.3|8228.3|31
1690876500000|2023-08-01 07:55:00|8243.3|8228.3|8243.6|8228.6|8243.7|8228.7|8243.3|8228.3|21
1690876800000|2023-08-01 08:00:00|8243.7|8228.7|8243.5|8228.5|8243.7|8228.7|8243.3|8228.3|26
1690877100000|2023-08-01 08:05:00|8243.6|8228.6|8243.6|8228.6|8243.9|8228.9|8243.5|8228.5|23
1690877400000|2023-08-01 08:10:00|8243.5|8228.5|8243.8|8228.8|8243.9|8228.9|8243.4|8228.4|22
1690877700000|2023-08-01 08:15:00|8243.9|8228.9|8244.3|8229.3|8249.4|8229.6|8243.9|8224.1|34
1690878000000|2023-08-01 08:20:00|8244.2|8229.2|8244.3|8229.3|8244.4|8229.4|8243.8|8228.8|16
1690878300000|2023-08-01 08:25:00|8244.4|8229.4|8244.2|8229.2|8244.9|8229.9|8244.2|8229.2|32
1690878600000|2023-08-01 08:30:00|8244.3|8229.3|8244.7|8229.7|8244.7|8229.7|8244.3|8229.3|9
1690878900000|2023-08-01 08:35:00|8244.6|8229.6|8244.6|8229.6|8244.9|8229.9|8244.5|8229.5|13
1690879200000|2023-08-01 08:40:00|8244.7|8229.7|8244.6|8229.6|8244.8|8229.8|8244.6|8229.6|10
1690879500000|2023-08-01 08:45:00|8244.7|8229.7|8243.5|8228.5|8244.7|8229.7|8243.5|8228.5|27
1690879800000|2023-08-01 08:50:00|8243.6|8228.6|8243.6|8228.6|8244.1|8229.1|8243.5|8228.5|21
1690880100000|2023-08-01 08:55:00|8243.7|8228.7|8243.6|8228.6|8248.8|8228.9|8243.3|8223.6|22
1690880400000|2023-08-01 09:00:00|8243.7|8228.7|8243.3|8228.3|8243.7|8228.7|8243.2|8228.2|9
1690880700000|2023-08-01 09:05:00|8243.2|8228.2|8243.3|8228.3|8243.5|8228.5|8243.1|8228.1|6
1690881000000|2023-08-01 09:10:00|8243.2|8228.2|8244.2|8229.2|8244.2|8229.2|8243.2|8228.2|12
1690881300000|2023-08-01 09:15:00|8244.1|8229.1|8243.9|8228.9|8244.1|8229.1|8243.3|8228.3|35
1690881600000|2023-08-01 09:20:00|8244|8229|8243.7|8228.7|8244|8229|8243.2|8228.2|23
1690881900000|2023-08-01 09:25:00|8243.6|8228.6|8243.2|8228.2|8243.6|8228.6|8243.2|8228.2|23
1690882200000|2023-08-01 09:30:00|8243.3|8228.3|8243.7|8228.7|8243.8|8228.8|8242.7|8227.7|24
1690882500000|2023-08-01 09:35:00|8243.6|8228.6|8243.5|8228.5|8244|8229|8243.3|8228.3|25
1690882800000|2023-08-01 09:40:00|8243.4|8228.4|8242.8|8227.8|8243.5|8228.5|8242.8|8227.8|26
1690883100000|2023-08-01 09:45:00|8242.7|8227.7|8242.4|8227.4|8242.9|8227.9|8242.3|8227.3|30
1690883400000|2023-08-01 09:50:00|8242.3|8227.3|8240.9|8225.9|8243.1|8228.1|8240.7|8225.7|80
1690883700000|2023-08-01 09:55:00|8240.8|8225.8|8241.1|8226.1|8241.5|8226.5|8240.8|8225.8|25
1690884000000|2023-08-01 10:00:00|8241|8226|8240.4|8225.4|8241.1|8226.1|8240.3|8225.3|15
1690884300000|2023-08-01 10:05:00|8240.3|8225.3|8240.7|8225.7|8240.7|8225.7|8240.1|8225.1|19
1690884600000|2023-08-01 10:10:00|8240.8|8225.8|8240.9|8225.9|8241.1|8226.1|8240.8|8225.8|5
1690884900000|2023-08-01 10:15:00|8241|8226|8240.7|8225.7|8241.2|8226.2|8240.7|8225.7|11
1690885200000|2023-08-01 10:20:00|8240.6|8225.6|8240.7|8225.7|8240.8|8225.8|8240.6|8225.6|4
1690885500000|2023-08-01 10:25:00|8240.8|8225.8|8240.9|8225.9|8240.9|8225.9|8240.8|8225.8|2
1690885800000|2023-08-01 10:30:00|8241|8226|8241|8226|8241|8226|8241|8226|1
1690886100000|2023-08-01 10:35:00|8241.1|8226.1|8241.1|8226.1|8241.6|8226.6|8241.1|8226.1|11
1690886400000|2023-08-01 10:40:00|8241.2|8226.2|8241.1|8226.1|8241.5|8226.5|8240.8|8225.8|22
1690886700000|2023-08-01 10:45:00|8241|8226|8241.1|8226.1|8241.5|8226.5|8240.9|8225.9|20
1690887000000|2023-08-01 10:50:00|8241.2|8226.2|8240.2|8225.2|8241.3|8226.3|8240.1|8225.1|18
1690887300000|2023-08-01 10:55:00|8240.1|8225.1|8239.4|8224.4|8240.1|8225.1|8238.7|8223.7|48
1690887600000|2023-08-01 11:00:00|8239.5|8224.5|8240.2|8225.2|8240.5|8225.5|8239.5|8224.5|22
1690887900000|2023-08-01 11:05:00|8240.1|8225.1|8240.6|8225.6|8240.6|8225.6|8240|8225|15
1690888200000|2023-08-01 11:10:00|8240.5|8225.5|8240.6|8225.6|8240.6|8225.6|8240|8225|18
1690888500000|2023-08-01 11:15:00|8240.5|8225.5|8241|8226|8241|8226|8240.2|8225.2|34
1690888800000|2023-08-01 11:20:00|8241.1|8226.1|8246.2|8221.2|8246.5|8226.6|8241|8221.1|33
1690889100000|2023-08-01 11:25:00|8246.1|8221.1|8246.2|8221.2|8246.2|8221.2|8246.1|8221.1|4
1690889400000|2023-08-01 11:30:00|8245.7|8220.7|8246.3|8221.3|8246.3|8221.3|8245.7|8220.7|4
1690889700000|2023-08-01 11:35:00|8246.1|8221.1|8246.2|8221.2|8246.2|8221.2|8246|8221|4
1690890900000|2023-08-01 11:55:00|8241.2|8226.2|8241.4|8226.4|8246.6|8226.6|8241.2|8221.6|7
1690891200000|2023-08-01 12:00:00|8241.3|8226.3|8243.1|8228.1|8248.5|8228.2|8241.2|8222.2|32
1690891500000|2023-08-01 12:05:00|8242.9|8227.9|8243.4|8228.4|8243.4|8228.4|8242.8|8227.8|10
1690891800000|2023-08-01 12:10:00|8243.3|8228.3|8243.4|8228.4|8243.8|8228.8|8243|8228|32
1690892100000|2023-08-01 12:15:00|8243.5|8228.5|8244.7|8229.7|8249.4|8230|8243.5|8223.7|48
1690892400000|2023-08-01 12:20:00|8244.9|8229.9|8245.1|8230.1|8245.2|8230.2|8244.8|8229.8|15
1690892700000|2023-08-01 12:25:00|8245.2|8230.2|8245.8|8230.8|8250.4|8230.9|8245.1|8225.4|17
1690893000000|2023-08-01 12:30:00|8245.9|8230.9|8244.9|8229.9|8246|8231|8244.9|8229.9|14
1690893300000|2023-08-01 12:35:00|8245|8230|8245.9|8230.9|8245.9|8230.9|8244.4|8229.4|19
1690893600000|2023-08-01 12:40:00|8246|8231|8246|8231|8246.1|8231.1|8245.9|8230.9|7
1690893900000|2023-08-01 12:45:00|8246.4|8231.4|8248.8|8233.8|8253.8|8234.2|8246.1|8227|83
1690894200000|2023-08-01 12:50:00|8248.9|8233.9|8254.8|8229.8|8255.5|8234.2|8248.7|8228.9|59
1690894500000|2023-08-01 12:55:00|8254.9|8229.9|8250.1|8235.1|8255|8235.1|8248.6|8228.2|33
1690894800000|2023-08-01 13:00:00|8254.8|8229.8|8254.9|8229.9|8255.1|8235.4|8249.4|8229.3|55
1690895100000|2023-08-01 13:05:00|8254.8|8229.8|8250.2|8235.2|8254.8|8235.2|8249.8|8229.7|10
1690895400000|2023-08-01 13:10:00|8250.3|8235.3|8250|8235|8250.4|8235.4|8249.6|8234.6|17
1690895700000|2023-08-01 13:15:00|8249.9|8234.9|8253.7|8228.7|8254.1|8234.9|8248.4|8228.3|46
1690896000000|2023-08-01 13:20:00|8253.8|8228.8|8254.4|8229.4|8254.7|8229.7|8253.4|8228.4|29
1690896300000|2023-08-01 13:25:00|8254.5|8229.5|8254|8229|8255|8235.1|8249.2|8228.8|49
1690896600000|2023-08-01 13:30:00|8249.2|8234.2|8250.2|8235.2|8250.5|8235.5|8249.2|8234.2|69
1690896900000|2023-08-01 13:35:00|8250.3|8235.3|8249.5|8234.5|8250.3|8235.3|8249.3|8234.3|29
1690897200000|2023-08-01 13:40:00|8249.6|8234.6|8255.7|8230.7|8255.8|8234.9|8249.2|8230.6|43
1690897500000|2023-08-01 13:45:00|8255.4|8230.4|8249|8234|8255.9|8234.7|8247.9|8227.9|95
1690897800000|2023-08-01 13:50:00|8249.1|8234.1|8248.7|8233.7|8249.1|8234.1|8248.6|8233.6|20
1690898100000|2023-08-01 13:55:00|8248.8|8233.8|8253.4|8228.4|8253.6|8234.1|8248.5|8228.2|34
1690898400000|2023-08-01 14:00:00|8253.5|8228.5|8246.7|8231.7|8253.5|8233.4|8245.5|8225|169
1690898700000|2023-08-01 14:05:00|8246.9|8231.9|8248.4|8233.4|8248.8|8233.8|8246.6|8231.6|46
1690899000000|2023-08-01 14:10:00|8248.5|8233.5|8248.7|8233.7|8253.8|8233.9|8248.3|8228.7|44
1690899300000|2023-08-01 14:15:00|8248.8|8233.8|8249.1|8234.1|8254.2|8234.3|8248.3|8228.4|25
1690899600000|2023-08-01 14:20:00|8249|8234|8248.5|8233.5|8249.1|8234.1|8248.4|8233.4|33
1690899900000|2023-08-01 14:25:00|8248.6|8233.6|8248.8|8233.8|8248.8|8233.8|8248.3|8233.3|13
1690900200000|2023-08-01 14:30:00|8248.9|8233.9|8248.2|8233.2|8253.9|8234|8248.2|8228.4|21
1690900500000|2023-08-01 14:35:00|8248.3|8233.3|8247|8232|8248.8|8233.8|8246.9|8231.9|33
1690900800000|2023-08-01 14:40:00|8247.2|8232.2|8248.1|8233.1|8248.1|8233.1|8247.1|8232.1|12
1690901100000|2023-08-01 14:45:00|8248.2|8233.2|8250|8235|8250.2|8235.2|8248.2|8233.2|22
1690901400000|2023-08-01 14:50:00|8249.7|8234.7|8250.2|8235.2|8250.2|8235.2|8249|8234|21
1690901700000|2023-08-01 14:55:00|8250.3|8235.3|8248.5|8233.5|8250.3|8235.3|8248.5|8233.5|33
1690902000000|2023-08-01 15:00:00|8248.4|8233.4|8249.1|8234.1|8249.1|8234.1|8248.4|8233.4|8
1690902300000|2023-08-01 15:05:00|8249.2|8234.2|8249.9|8234.9|8250.2|8235.2|8249.1|8234.1|22
1690902600000|2023-08-01 15:10:00|8249.8|8234.8|8250|8235|8250.7|8235.7|8249.4|8234.4|40
1690902900000|2023-08-01 15:15:00|8250.1|8235.1|8249.8|8234.8|8250.5|8235.5|8249.7|8234.7|22
1690903200000|2023-08-01 15:20:00|8249.9|8234.9|8249.6|8234.6|8250|8235|8249.6|8234.6|10
1690903500000|2023-08-01 15:25:00|8249.5|8234.5|8250.2|8235.2|8255|8235.2|8249.1|8230|25
1690903800000|2023-08-01 15:30:00|8250.1|8235.1|8250.1|8235.1|8255.4|8235.2|8250.1|8230.1|19
1690904100000|2023-08-01 15:35:00|8250.2|8235.2|8250.2|8235.2|8250.2|8235.2|8250|8235|4
1690904400000|2023-08-01 15:40:00|8250.5|8235.5|8250.2|8235.2|8250.5|8235.5|8250.2|8235.2|4
1690904700000|2023-08-01 15:45:00|8250.1|8235.1|8249.8|8234.8|8250.2|8235.2|8249.7|8234.7|26
1690905000000|2023-08-01 15:50:00|8249.7|8234.7|8249.8|8234.8|8249.9|8234.9|8249.6|8234.6|14
1690905300000|2023-08-01 15:55:00|8249.7|8234.7|8250|8235|8250.1|8235.1|8249.7|8234.7|16
1690905600000|2023-08-01 16:00:00|8250.1|8235.1|8250.3|8235.3|8250.4|8235.4|8250.1|8235.1|4
1690905900000|2023-08-01 16:05:00|8250.2|8235.2|8250.4|8235.4|8250.4|8235.4|8250.2|8235.2|3
1690906200000|2023-08-01 16:10:00|8250.3|8235.3|8250.2|8235.2|8250.3|8235.3|8250.2|8235.2|2
1690906500000|2023-08-01 16:15:00|8250.1|8235.1|8250.1|8235.1|8250.1|8235.1|8250.1|8235.1|1
1690906800000|2023-08-01 16:20:00|8250.2|8235.2|8250.3|8235.3|8250.3|8235.3|8250.2|8235.2|4
1690907100000|2023-08-01 16:25:00|8250.5|8235.5|8250.6|8235.6|8250.8|8235.8|8250.5|8235.5|6
1690907400000|2023-08-01 16:30:00|8250.7|8235.7|8250.6|8235.6|8250.7|8235.7|8250.6|8235.6|2
1690907700000|2023-08-01 16:35:00|8250.5|8235.5|8255.6|8230.6|8255.6|8235.6|8250.5|8230.5|4
1690908000000|2023-08-01 16:40:00|8255.5|8230.5|8250.6|8235.6|8255.5|8235.6|8250.6|8230.5|2
1690908300000|2023-08-01 16:45:00|8250.5|8235.5|8250.5|8235.5|8250.5|8235.5|8250.5|8235.5|1
1690908600000|2023-08-01 16:50:00|8250.4|8235.4|8249.8|8234.8|8250.4|8235.4|8249.7|8234.7|23
1690908900000|2023-08-01 16:55:00|8249.9|8234.9|8250|8235|8250|8235|8249.7|8234.7|11
1690909200000|2023-08-01 17:00:00|8249.9|8234.9|8249.4|8234.4|8250|8235|8249.3|8234.3|22
1690909500000|2023-08-01 17:05:00|8249.5|8234.5|8249.5|8234.5|8249.5|8234.5|8249.4|8234.4|3
1690909800000|2023-08-01 17:10:00|8249.6|8234.6|8249.6|8234.6|8249.9|8234.9|8249.6|8234.6|8
1690910100000|2023-08-01 17:15:00|8249.5|8234.5|8249.6|8234.6|8249.6|8234.6|8249.5|8234.5|2
1690910400000|2023-08-01 17:20:00|8249.8|8234.8|8250.1|8235.1|8250.1|8235.1|8249.8|8234.8|4
1690911000000|2023-08-01 17:30:00|8250.2|8235.2|8250|8235|8250.2|8235.2|8250|8235|2
1690911300000|2023-08-01 17:35:00|8250.1|8235.1|8250.2|8235.2|8250.2|8235.2|8250.1|8235.1|2
1690911600000|2023-08-01 17:40:00|8250.1|8235.1|8250.1|8235.1|8250.1|8235.1|8250.1|8235.1|1
1690911900000|2023-08-01 17:45:00|8249.9|8234.9|8249.9|8234.9|8250|8235|8249.8|8234.8|5
1690912500000|2023-08-01 17:55:00|8249.8|8234.8|8249.7|8234.7|8249.8|8234.8|8249.7|8234.7|2
1690912800000|2023-08-01 18:00:00|8249.8|8234.8|8249.9|8234.9|8249.9|8234.9|8249.8|8234.8|2
1690913100000|2023-08-01 18:05:00|8249.8|8234.8|8249.8|8234.8|8249.8|8234.8|8249.4|8234.4|6
1690913400000|2023-08-01 18:10:00|8249.9|8234.9|8249.9|8234.9|8249.9|8234.9|8249.9|8234.9|1
1690913700000|2023-08-01 18:15:00|8249.8|8234.8|8249.9|8234.9|8250|8235|8249.8|8234.8|10
1690914000000|2023-08-01 18:20:00|8250|8235|8250|8235|8250|8235|8250|8235|1
1690914900000|2023-08-01 18:35:00|8250.1|8235.1|8250.1|8235.1|8250.1|8235.1|8250.1|8235.1|1
1690915500000|2023-08-01 18:45:00|8250|8235|8250|8235|8250|8235|8249.8|8234.8|11
1690916100000|2023-08-01 18:55:00|8249.9|8234.9|8250|8235|8250|8235|8249.9|8234.9|6
1690916400000|2023-08-01 19:00:00|8249.9|8234.9|8250|8235|8250|8235|8249.9|8234.9|6
1690916700000|2023-08-01 19:05:00|8249.9|8234.9|8249.9|8234.9|8249.9|8234.9|8249.9|8234.9|1
1690917000000|2023-08-01 19:10:00|8250|8235|8250.1|8235.1|8250.2|8235.2|8250|8235|3
1690917600000|2023-08-01 19:20:00|8250.2|8235.2|8250.1|8235.1|8250.3|8235.3|8250.1|8235.1|12
1690917900000|2023-08-01 19:25:00|8250|8235|8250|8235|8250|8235|8250|8235|1
1690918200000|2023-08-01 19:30:00|8249.9|8234.9|8249.9|8234.9|8249.9|8234.9|8249.9|8234.9|1
1690918500000|2023-08-01 19:35:00|8249.8|8234.8|8250.1|8235.1|8250.1|8235.1|8249.3|8234.3|9
1690918800000|2023-08-01 19:40:00|8250|8235|8250.2|8235.2|8250.2|8235.2|8250|8235|7
1690919100000|2023-08-01 19:45:00|8255.2|8230.2|8255.3|8230.3|8255.3|8230.3|8255.2|8230.2|2
1690919400000|2023-08-01 19:50:00|8255.2|8230.2|8255.3|8230.3|8255.3|8230.3|8255.2|8230.2|4
1690919700000|2023-08-01 19:55:00|8250.5|8235.5|8255.5|8230.5|8256.2|8236.3|8250.5|8230.5|7
1690938000000|2023-08-02 01:00:00|8252.3|8226.4|8255.8|8230.8|8257.1|8232.1|8252.3|8226.4|6
1690938300000|2023-08-02 01:05:00|8257.1|8232.1|8255.8|8230.8|8257.3|8232.3|8255.8|8230.8|4
1690938600000|2023-08-02 01:10:00|8256.9|8231.9|8255.7|8230.7|8256.9|8231.9|8255.6|8230.6|7
1690938900000|2023-08-02 01:15:00|8256.7|8231.7|8255.7|8230.7|8257|8232|8255.2|8230.2|11
1690939200000|2023-08-02 01:20:00|8254.7|8229.7|8255.7|8230.7|8255.7|8230.7|8254.6|8229.6|3
1690939500000|2023-08-02 01:25:00|8256.7|8231.7|8255.7|8230.7|8256.7|8231.7|8254.3|8229.3|7
1690939800000|2023-08-02 01:30:00|8255.5|8230.5|8255.7|8230.7|8255.7|8230.7|8254.3|8229.3|4
1690940100000|2023-08-02 01:35:00|8255.6|8230.6|8255.5|8230.5|8255.7|8230.7|8254.4|8229.4|6
1690940400000|2023-08-02 01:40:00|8255.4|8230.4|8253.7|8228.7|8256.9|8231.9|8253.7|8228.7|20
1690940700000|2023-08-02 01:45:00|8253.8|8228.8|8253.6|8228.6|8253.8|8228.8|8252.9|8227.9|5
1690941000000|2023-08-02 01:50:00|8252.7|8227.7|8253.3|8228.3|8253.7|8228.7|8252.6|8227.6|16
1690941300000|2023-08-02 01:55:00|8253.4|8228.4|8254.5|8229.5|8254.6|8229.6|8253.2|8228.2|15
1690941600000|2023-08-02 02:00:00|8254.6|8229.6|8255.5|8230.5|8257.4|8232.4|8253|8228|53
1690941900000|2023-08-02 02:05:00|8255.4|8230.4|8255.1|8230.1|8256.1|8231.1|8253|8228|45
1690942200000|2023-08-02 02:10:00|8255.2|8230.2|8255.1|8230.1|8256.8|8231.8|8253.4|8228.4|12
1690942500000|2023-08-02 02:15:00|8256.8|8231.8|8255.1|8230.1|8256.8|8231.8|8255|8230|4
1690942800000|2023-08-02 02:20:00|8255.2|8230.2|8255.1|8230.1|8256.8|8231.8|8255.1|8230.1|6
1690943100000|2023-08-02 02:25:00|8255.3|8230.3|8256|8231|8256.4|8231.4|8254.3|8229.3|24
1690943400000|2023-08-02 02:30:00|8257.1|8232.1|8256|8231|8257.1|8232.1|8256|8231|2
1690943700000|2023-08-02 02:35:00|8257.1|8232.1|8256|8231|8257.2|8232.2|8256|8231|3
1690944000000|2023-08-02 02:40:00|8257|8232|8257|8232|8257|8232|8255|8230|30
1690944300000|2023-08-02 02:45:00|8257.9|8232.9|8256.9|8231.9|8258.2|8233.2|8256.8|8231.8|24
1690944600000|2023-08-02 02:50:00|8257|8232|8258.2|8233.2|8258.2|8233.2|8256.9|8231.9|19
1690944900000|2023-08-02 02:55:00|8258.1|8233.1|8259.1|8234.1|8259.3|8234.3|8257.9|8232.9|31
1690945200000|2023-08-02 03:00:00|8259.2|8234.2|8259.2|8234.2|8259.4|8234.4|8259|8234|38
1690945500000|2023-08-02 03:05:00|8259|8234|8259|8234|8259.3|8234.3|8258.5|8233.5|206
1690945800000|2023-08-02 03:10:00|8259.1|8234.1|8259.8|8234.8|8260|8235|8258.5|8233.5|148
1690946100000|2023-08-02 03:15:00|8259.7|8234.7|8261.3|8236.3|8261.7|8236.7|8259.5|8234.5|62
1690946400000|2023-08-02 03:20:00|8262|8237|8260.9|8235.9|8264.2|8239.2|8260.9|8235.9|133
1690946700000|2023-08-02 03:25:00|8260.8|8235.8|8260.2|8235.2|8261.7|8236.7|8260.2|8235.2|27
1690947000000|2023-08-02 03:30:00|8260.3|8235.3|8253|8238|8261.2|8240.2|8253|8234.2|190
1690947300000|2023-08-02 03:35:00|8253.1|8238.1|8254.8|8239.8|8255.8|8240.8|8253.1|8238.1|93
1690947600000|2023-08-02 03:40:00|8254.9|8239.9|8255.3|8240.3|8255.3|8240.3|8254|8239|53
1690947900000|2023-08-02 03:45:00|8255.2|8240.2|8254.7|8239.7|8255.4|8240.4|8254.6|8239.6|22
1690948200000|2023-08-02 03:50:00|8254.8|8239.8|8254.4|8239.4|8255.1|8240.1|8254.2|8239.2|27
1690948500000|2023-08-02 03:55:00|8254.3|8239.3|8254|8239|8254.5|8239.5|8253.7|8238.7|28
1690948800000|2023-08-02 04:00:00|8254.1|8239.1|8255.1|8240.1|8255.3|8240.3|8254.1|8239.1|25
1690949100000|2023-08-02 04:05:00|8255|8240|8254.8|8239.8|8255.2|8240.2|8254.8|8239.8|23
1690949400000|2023-08-02 04:10:00|8254.9|8239.9|8256.7|8241.7|8257.3|8242.3|8254.9|8239.9|33
1690949700000|2023-08-02 04:15:00|8256.6|8241.6|8256.3|8241.3|8257.1|8242.1|8256.1|8241.1|23
1690950000000|2023-08-02 04:20:00|8256.4|8241.4|8255.8|8240.8|8256.6|8241.6|8255.2|8240.2|33
1690950300000|2023-08-02 04:25:00|8255.7|8240.7|8255.9|8240.9|8255.9|8240.9|8255.1|8240.1|26
1690950600000|2023-08-02 04:30:00|8255.8|8240.8|8258.8|8243.8|8258.8|8243.8|8255.8|8240.8|51
1690950900000|2023-08-02 04:35:00|8258.9|8243.9|8260.7|8245.7|8262.5|8247.5|8258.9|8243.9|119
1690951200000|2023-08-02 04:40:00|8260.9|8245.9|8261.2|8246.2|8261.2|8246.2|8260.7|8245.7|29
1690951500000|2023-08-02 04:45:00|8261.1|8246.1|8262.9|8247.9|8264.1|8249.1|8261.1|8246.1|69
1690951800000|2023-08-02 04:50:00|8262.8|8247.8|8263.7|8248.7|8265.5|8250.5|8262.8|8247.8|56
1690952100000|2023-08-02 04:55:00|8263.5|8248.5|8262.8|8247.8|8263.6|8248.6|8262.7|8247.7|21
1690952400000|2023-08-02 05:00:00|8262.9|8247.9|8262.9|8247.9|8264|8249|8261.8|8246.8|69
1690952700000|2023-08-02 05:05:00|8263|8248|8262.6|8247.6|8263.4|8248.4|8262.3|8247.3|37
1690953000000|2023-08-02 05:10:00|8262.7|8247.7|8263.1|8248.1|8263.3|8248.3|8262.4|8247.4|34
1690953300000|2023-08-02 05:15:00|8263.2|8248.2|8263.4|8248.4|8264.8|8249.8|8262.7|8247.7|93
1690953600000|2023-08-02 05:20:00|8263.3|8248.3|8262.5|8247.5|8263.4|8248.4|8262.5|8247.5|30
1690953900000|2023-08-02 05:25:00|8262.4|8247.4|8263.3|8248.3|8263.3|8248.3|8262.4|8247.4|26
1690954200000|2023-08-02 05:30:00|8263.2|8248.2|8264.1|8249.1|8264.9|8249.9|8263.2|8248.2|36
1690954500000|2023-08-02 05:35:00|8264|8249|8263.3|8248.3|8264|8249|8263.3|8248.3|16
1690954800000|2023-08-02 05:40:00|8263.2|8248.2|8263.1|8248.1|8263.2|8248.2|8262.3|8247.3|23
1690955100000|2023-08-02 05:45:00|8263|8248|8263.1|8248.1|8263.4|8248.4|8262.8|8247.8|27
1690955400000|2023-08-02 05:50:00|8263.3|8248.3|8262.7|8247.7|8263.3|8248.3|8262.7|8247.7|22
1690955700000|2023-08-02 05:55:00|8262.8|8247.8|8264.5|8249.5|8264.7|8249.7|8262.8|8247.8|29
1690956000000|2023-08-02 06:00:00|8264.4|8249.4|8267.1|8252.1|8267.9|8252.9|8264.3|8249.3|88
1690956300000|2023-08-02 06:05:00|8267|8252|8266.8|8251.8|8267.4|8252.4|8266.2|8251.2|47
1690956600000|2023-08-02 06:10:00|8266.7|8251.7|8268.8|8253.8|8268.9|8253.9|8266.7|8251.7|31
1690956900000|2023-08-02 06:15:00|8268.9|8253.9|8269.6|8254.6|8270.5|8255.5|8268.8|8253.8|70
1690957200000|2023-08-02 06:20:00|8269.7|8254.7|8269.5|8254.5|8269.9|8254.9|8268.2|8253.2|48
1690957500000|2023-08-02 06:25:00|8269.4|8254.4|8270|8255|8270.2|8255.2|8268.7|8253.7|66
1690957800000|2023-08-02 06:30:00|8270.1|8255.1|8270.7|8255.7|8271.9|8256.9|8270.1|8255.1|56
1690958100000|2023-08-02 06:35:00|8270.6|8255.6|8270.1|8255.1|8270.7|8255.7|8269.3|8254.3|31
1690958400000|2023-08-02 06:40:00|8270|8255|8269.5|8254.5|8270.6|8255.6|8269.3|8254.3|51
1690958700000|2023-08-02 06:45:00|8269.4|8254.4|8269.1|8254.1|8269.6|8254.6|8268.9|8253.9|58
1690959000000|2023-08-02 06:50:00|8269|8254|8269|8254|8269.3|8254.3|8268.4|8253.4|41
1690959300000|2023-08-02 06:55:00|8268.9|8253.9|8269|8254|8269.5|8254.5|8268.9|8253.9|37
1690959600000|2023-08-02 07:00:00|8269.1|8254.1|8270.5|8255.5|8270.5|8255.5|8268.9|8253.9|61
1690959900000|2023-08-02 07:05:00|8270.6|8255.6|8273|8258|8273.1|8258.1|8270.5|8255.5|65
1690960200000|2023-08-02 07:10:00|8273.1|8258.1|8273.1|8258.1|8273.4|8258.4|8272.3|8257.3|59
1690960500000|2023-08-02 07:15:00|8273.2|8258.2|8272.3|8257.3|8273.4|8258.4|8272.3|8257.3|42
1690960800000|2023-08-02 07:20:00|8272|8257|8273.6|8258.6|8274.4|8259.4|8270.9|8255.9|75
1690961100000|2023-08-02 07:25:00|8273.7|8258.7|8274.7|8259.7|8275.7|8260.7|8273.7|8258.7|53
1690961400000|2023-08-02 07:30:00|8274.8|8259.8|8273.5|8258.5|8275|8260|8273.4|8258.4|51
1690961700000|2023-08-02 07:35:00|8273.4|8258.4|8273.7|8258.7|8273.9|8258.9|8272.5|8257.5|44
1690962000000|2023-08-02 07:40:00|8273.5|8258.5|8273.1|8258.1|8273.5|8258.5|8272|8257|57
1690962300000|2023-08-02 07:45:00|8273|8258|8273.8|8258.8|8273.8|8258.8|8272.7|8257.7|20
1690962600000|2023-08-02 07:50:00|8273.7|8258.7|8273.5|8258.5|8273.7|8258.7|8272.9|8257.9|24
1690962900000|2023-08-02 07:55:00|8273.6|8258.6|8273.4|8258.4|8273.6|8258.6|8273.2|8258.2|21
1690963200000|2023-08-02 08:00:00|8273.3|8258.3|8275.2|8260.2|8275.4|8260.4|8272.8|8257.8|52
1690963500000|2023-08-02 08:05:00|8275.1|8260.1|8275.4|8260.4|8275.4|8260.4|8274.7|8259.7|16
1690963800000|2023-08-02 08:10:00|8275.3|8260.3|8275.2|8260.2|8275.3|8260.3|8274.4|8259.4|23
1690964100000|2023-08-02 08:15:00|8275.1|8260.1|8275.1|8260.1|8275.2|8260.2|8274.3|8259.3|41
1690964400000|2023-08-02 08:20:00|8280|8255|8274.7|8259.7|8280.2|8260.3|8274.4|8255|24
1690964700000|2023-08-02 08:25:00|8274.6|8259.6|8274.4|8259.4|8274.7|8259.7|8274.1|8259.1|24
1690965000000|2023-08-02 08:30:00|8274.5|8259.5|8273.2|8258.2|8280|8260|8273.1|8253.2|57
1690965300000|2023-08-02 08:35:00|8273.3|8258.3|8272.3|8257.3|8273.3|8258.3|8272.1|8257.1|31
1690965600000|2023-08-02 08:40:00|8272.2|8257.2|8276.8|8251.8|8276.8|8257.7|8271.8|8251.8|46
1690965900000|2023-08-02 08:45:00|8276.7|8251.7|8272.2|8257.2|8276.9|8257.3|8271.5|8251.5|40
1690966200000|2023-08-02 08:50:00|8272.1|8257.1|8272.4|8257.4|8272.6|8257.6|8272|8257|25
1690966500000|2023-08-02 08:55:00|8272.3|8257.3|8273|8258|8273.1|8258.1|8272.3|8257.3|36
1690966800000|2023-08-02 09:00:00|8273.1|8258.1|8272.6|8257.6|8277.9|8258.3|8272.6|8252.9|32
1690967100000|2023-08-02 09:05:00|8272.7|8257.7|8277.4|8252.4|8277.5|8257.8|8272.6|8252.4|10
1690967400000|2023-08-02 09:10:00|8272.3|8257.3|8273.1|8258.1|8273.3|8258.3|8272|8257|30
1690967700000|2023-08-02 09:15:00|8273.2|8258.2|8273|8258|8273.5|8258.5|8272.7|8257.7|27
1690968000000|2023-08-02 09:20:00|8273.1|8258.1|8273.7|8258.7|8274|8259|8273.1|8258.1|24
1690968300000|2023-08-02 09:25:00|8273.8|8258.8|8281|8256|8281.4|8261.3|8273.8|8256|49
1690968600000|2023-08-02 09:30:00|8280.9|8255.9|8277.7|8262.7|8280.9|8262.9|8275.7|8255.8|65
1690968900000|2023-08-02 09:35:00|8277.8|8262.8|8278.8|8263.8|8278.9|8263.9|8277.7|8262.7|22
1690969200000|2023-08-02 09:40:00|8278.9|8263.9|8278.2|8263.2|8278.9|8263.9|8278.2|8263.2|31
1690969500000|2023-08-02 09:45:00|8277.6|8262.6|8275.8|8260.8|8277.8|8262.8|8275|8260|70
1690969800000|2023-08-02 09:50:00|8280.8|8255.8|8280|8255|8281.2|8260.2|8275|8254.8|55
1690970100000|2023-08-02 09:55:00|8279.9|8254.9|8274.6|8259.6|8280.2|8259.6|8274|8254.3|24
1690970400000|2023-08-02 10:00:00|8274.8|8259.8|8276.1|8261.1|8280.7|8261.2|8274.8|8254.8|33
1690970700000|2023-08-02 10:05:00|8275.9|8260.9|8277.8|8262.8|8277.8|8262.8|8275.9|8260.9|37
1690971000000|2023-08-02 10:10:00|8277.9|8262.9|8277.5|8262.5|8278.2|8263.2|8277.4|8262.4|35
1690971300000|2023-08-02 10:15:00|8277.4|8262.4|8276.3|8261.3|8277.5|8262.5|8276.3|8261.3|25
1690971600000|2023-08-02 10:20:00|8276.2|8261.2|8281.5|8256.5|8281.6|8261.7|8276|8255.7|23
1690971900000|2023-08-02 10:25:00|8281.6|8256.6|8275.2|8260.2|8281.6|8260.7|8275|8255.4|22
1690972200000|2023-08-02 10:30:00|8275.3|8260.3|8274.6|8259.6|8280.4|8260.8|8274.4|8255.3|22
1690972500000|2023-08-02 10:35:00|8274.7|8259.7|8274.2|8259.2|8274.9|8259.9|8274.1|8259.1|9
1690972800000|2023-08-02 10:40:00|8274.3|8259.3|8274.2|8259.2|8274.6|8259.6|8274.2|8259.2|16
1690973100000|2023-08-02 10:45:00|8273.9|8258.9|8274|8259|8274.8|8259.8|8273.9|8258.9|48
1690973400000|2023-08-02 10:50:00|8274.1|8259.1|8274|8259|8274.2|8259.2|8273.9|8258.9|9
1690973700000|2023-08-02 10:55:00|8274.1|8259.1|8274.1|8259.1|8274.6|8259.6|8274.1|8259.1|12
1690974000000|2023-08-02 11:00:00|8274.2|8259.2|8273|8258|8274.2|8259.2|8272.6|8257.6|38
1690974300000|2023-08-02 11:05:00|8273.1|8258.1|8273|8258|8273.4|8258.4|8273|8258|21
1690974600000|2023-08-02 11:10:00|8273.1|8258.1|8273.3|8258.3|8273.4|8258.4|8272.9|8257.9|28
1690974900000|2023-08-02 11:15:00|8273.2|8258.2|8273.3|8258.3|8273.4|8258.4|8272.8|8257.8|25
1690975200000|2023-08-02 11:20:00|8273.4|8258.4|8273.2|8258.2|8273.5|8258.5|8273.1|8258.1|15
1690975500000|2023-08-02 11:25:00|8273.1|8258.1|8272.9|8257.9|8273.1|8258.1|8272.7|8257.7|23
1690975800000|2023-08-02 11:30:00|8273|8258|8272.9|8257.9|8273.1|8258.1|8272.9|8257.9|6
1690976100000|2023-08-02 11:35:00|8272.8|8257.8|8272.9|8257.9|8272.9|8257.9|8272.8|8257.8|6
1690976400000|2023-08-02 11:40:00|8273|8258|8279.3|8254.3|8279.3|8258.3|8273|8253.2|8
1690976700000|2023-08-02 11:45:00|8279.2|8254.2|8279.2|8254.2|8279.2|8254.2|8279.1|8254.1|3
1690977000000|2023-08-02 11:50:00|8279.1|8254.1|8278.7|8253.7|8279.1|8258.8|8272.7|8252.2|39
1690977300000|2023-08-02 11:55:00|8278.8|8253.8|8278.8|8253.8|8278.8|8253.8|8278.5|8253.5|13
1690977600000|2023-08-02 12:00:00|8278.7|8253.7|8272.2|8257.2|8278.7|8257.8|8272.2|8252.2|39
1690977900000|2023-08-02 12:05:00|8272.3|8257.3|8275.5|8250.5|8277.2|8257.6|8271.4|8250.3|59
1690978200000|2023-08-02 12:10:00|8275.4|8250.4|8277|8252|8277.6|8252.6|8275.4|8250.4|35
1690978500000|2023-08-02 12:15:00|8280.1|8255.1|8278.9|8253.9|8281.4|8256.4|8278.8|8253.8|199
1690978800000|2023-08-02 12:20:00|8279|8254|8279.1|8254.1|8280.8|8255.8|8278.8|8253.8|92
1690979100000|2023-08-02 12:25:00|8279.2|8254.2|8279|8254|8280.4|8255.4|8278.8|8253.8|72
1690979400000|2023-08-02 12:30:00|8278.9|8253.9|8281|8256|8281.6|8256.6|8278.9|8253.9|49
1690979700000|2023-08-02 12:35:00|8280.8|8255.8|8282.2|8257.2|8282.5|8262.2|8276.8|8255.7|49
1690980000000|2023-08-02 12:40:00|8282.3|8257.3|8285.8|8260.8|8286.8|8263.1|8277|8257.2|74
1690980300000|2023-08-02 12:45:00|8286.4|8261.4|8285|8260|8287.4|8262.4|8285|8260|82
1690980600000|2023-08-02 12:50:00|8284.9|8259.9|8285.3|8260.3|8285.5|8260.5|8283.2|8258.2|63
1690980900000|2023-08-02 12:55:00|8285.4|8260.4|8286.6|8261.6|8286.8|8261.8|8284.8|8259.8|56
1690981200000|2023-08-02 13:00:00|8286.5|8261.5|8289.1|8264.1|8289.1|8264.1|8286.5|8261.5|77
1690981500000|2023-08-02 13:05:00|8289|8264|8289.1|8264.1|8290.7|8270.3|8284.4|8263.8|81
1690981800000|2023-08-02 13:10:00|8289|8264|8287.5|8262.5|8289|8264|8286.8|8261.8|66
1690982100000|2023-08-02 13:15:00|8287.4|8262.4|8290|8265|8290|8265|8287.2|8262.2|50
1690982400000|2023-08-02 13:20:00|8289.8|8264.8|8284.6|8269.6|8290.6|8270|8284.4|8264.5|45
1690982700000|2023-08-02 13:25:00|8284.5|8269.5|8284.4|8269.4|8284.7|8269.7|8284.1|8269.1|13
1690983000000|2023-08-02 13:30:00|8284.5|8269.5|8286.2|8271.2|8286.2|8271.2|8284|8269|36
1690983300000|2023-08-02 13:35:00|8286.1|8271.1|8287.2|8272.2|8287.6|8272.6|8286.1|8271.1|29
1690983600000|2023-08-02 13:40:00|8287.3|8272.3|8288.3|8273.3|8294.3|8275.9|8287.2|8268.1|109
1690983900000|2023-08-02 13:45:00|8288.4|8273.4|8288.6|8273.6|8288.7|8273.7|8287.5|8272.5|42
1690984200000|2023-08-02 13:50:00|8288.7|8273.7|8290|8275|8290.1|8275.1|8288.7|8273.7|30
1690984500000|2023-08-02 13:55:00|8290.1|8275.1|8295.9|8270.9|8296.8|8276.7|8290.1|8270.6|65
1690984800000|2023-08-02 14:00:00|8295.8|8270.8|8296.2|8271.2|8296.8|8275.6|8289.7|8269.7|78
1690985100000|2023-08-02 14:05:00|8296.3|8271.3|8296.2|8271.2|8296.6|8271.6|8295.9|8270.9|33
1690985400000|2023-08-02 14:10:00|8296.3|8271.3|8292.4|8277.4|8298.5|8278|8292.2|8271|61
1690985700000|2023-08-02 14:15:00|8292.5|8277.5|8298|8273|8298.2|8277.8|8292.4|8272|45
1690986000000|2023-08-02 14:20:00|8297.9|8272.9|8294.9|8279.9|8299.8|8279.9|8293.6|8272.8|48
1690986300000|2023-08-02 14:25:00|8295|8280|8296.9|8281.9|8297.1|8282.1|8295|8280|43
1690986600000|2023-08-02 14:30:00|8296.8|8281.8|8300|8275|8301.7|8281.8|8296.7|8274.8|46
1690986900000|2023-08-02 14:35:00|8300.1|8275.1|8298.7|8273.7|8300.1|8278.5|8293.4|8272.8|57
1690987200000|2023-08-02 14:40:00|8298.6|8273.6|8296|8281|8299.3|8281|8293.9|8273.3|50
1690987500000|2023-08-02 14:45:00|8301|8276|8295.2|8280.2|8301.3|8280.4|8295.2|8275.3|16
1690987800000|2023-08-02 14:50:00|8295.1|8280.1|8294.9|8279.9|8300.1|8280.4|8294.8|8275.1|28
1690988100000|2023-08-02 14:55:00|8294.8|8279.8|8293|8278|8294.8|8279.8|8292.7|8277.7|32
1690988400000|2023-08-02 15:00:00|8293.1|8278.1|8293|8278|8294.2|8279.2|8292|8277|44
1690988700000|2023-08-02 15:05:00|8293.1|8278.1|8291.6|8276.6|8293.1|8278.1|8291.4|8276.4|44
1690989000000|2023-08-02 15:10:00|8291.7|8276.7|8291.9|8276.9|8292.3|8277.3|8291.7|8276.7|17
1690989300000|2023-08-02 15:15:00|8291.7|8276.7|8290.8|8275.8|8291.7|8276.7|8290.5|8275.5|27
1690989600000|2023-08-02 15:20:00|8290.9|8275.9|8290.6|8275.6|8295.8|8276.8|8290.6|8270.5|53
1690989900000|2023-08-02 15:25:00|8290.5|8275.5|8289.6|8274.6|8290.5|8275.5|8289.3|8274.3|23
1690990200000|2023-08-02 15:30:00|8289.7|8274.7|8295.1|8270.1|8295.1|8274.7|8288.1|8268|35
1690990500000|2023-08-02 15:35:00|8295.2|8270.2|8290|8275|8295.7|8275.1|8290|8270.1|11
1690990800000|2023-08-02 15:40:00|8290.1|8275.1|8288.5|8273.5|8290.4|8275.4|8288.5|8273.5|33
1690991100000|2023-08-02 15:45:00|8288.4|8273.4|8289.2|8274.2|8289.2|8274.2|8288.3|8273.3|20
1690991400000|2023-08-02 15:50:00|8289.3|8274.3|8289|8274|8289.3|8274.3|8289|8274|4
1690991700000|2023-08-02 15:55:00|8289.1|8274.1|8289.2|8274.2|8289.3|8274.3|8289.1|8274.1|4
1690992000000|2023-08-02 16:00:00|8289.3|8274.3|8289.4|8274.4|8289.6|8274.6|8289.3|8274.3|10
1690992300000|2023-08-02 16:05:00|8289.3|8274.3|8289.4|8274.4|8289.4|8274.4|8289.2|8274.2|8
1690992600000|2023-08-02 16:10:00|8289.3|8274.3|8290.3|8275.3|8294.9|8275.4|8289.3|8269.9|27
1690992900000|2023-08-02 16:15:00|8290.4|8275.4|8290.3|8275.3|8290.4|8275.4|8290.3|8275.3|2
1690993200000|2023-08-02 16:20:00|8290.2|8275.2|8290.2|8275.2|8290.2|8275.2|8290.2|8275.2|1
1690993500000|2023-08-02 16:25:00|8290.3|8275.3|8290.3|8275.3|8290.3|8275.3|8290.3|8275.3|1
1690993800000|2023-08-02 16:30:00|8290.4|8275.4|8290.2|8275.2|8290.6|8275.6|8290.2|8275.2|7
1690994100000|2023-08-02 16:35:00|8290.1|8275.1|8290.3|8275.3|8290.3|8275.3|8289.9|8274.9|5
1690994400000|2023-08-02 16:40:00|8290.4|8275.4|8290.9|8275.9|8291.1|8276.1|8290.4|8275.4|9
1690994700000|2023-08-02 16:45:00|8290.8|8275.8|8290.6|8275.6|8295.8|8275.9|8290.6|8270.7|5
1690995000000|2023-08-02 16:50:00|8290.5|8275.5|8290.2|8275.2|8290.5|8275.5|8290.2|8275.2|6
1690995300000|2023-08-02 16:55:00|8290.3|8275.3|8290.2|8275.2|8290.3|8275.3|8289.9|8274.9|7
1690995600000|2023-08-02 17:00:00|8290.1|8275.1|8289.9|8274.9|8290.1|8275.1|8289.9|8274.9|2
1690995900000|2023-08-02 17:05:00|8290|8275|8289.5|8274.5|8290|8275|8289.5|8274.5|9
1690996200000|2023-08-02 17:10:00|8289.4|8274.4|8289.3|8274.3|8289.5|8274.5|8289.1|8274.1|10
1690996500000|2023-08-02 17:15:00|8288.7|8273.7|8289.3|8274.3|8289.4|8274.4|8288.6|8273.6|14
1690996800000|2023-08-02 17:20:00|8289.4|8274.4|8288.6|8273.6|8294.2|8274.4|8288.6|8268.5|9
1690997100000|2023-08-02 17:25:00|8288.5|8273.5|8288.2|8273.2|8288.5|8273.5|8288.2|8273.2|12
1690997400000|2023-08-02 17:30:00|8288.3|8273.3|8288.3|8273.3|8288.4|8273.4|8288.2|8273.2|5
1690997700000|2023-08-02 17:35:00|8288.2|8273.2|8287.5|8272.5|8288.2|8273.2|8287.4|8272.4|10
1690998000000|2023-08-02 17:40:00|8287.3|8272.3|8287.7|8272.7|8287.7|8272.7|8287.2|8272.2|8
1690998300000|2023-08-02 17:45:00|8287.8|8272.8|8288|8273|8288|8273|8287.8|8272.8|3
1690998600000|2023-08-02 17:50:00|8288.1|8273.1|8288.1|8273.1|8288.1|8273.1|8288.1|8273.1|1
1690998900000|2023-08-02 17:55:00|8288|8273|8293.6|8268.6|8293.8|8274|8288|8268.6|15
1690999200000|2023-08-02 18:00:00|8288.4|8273.4|8288.4|8273.4|8288.6|8273.6|8288.1|8273.1|13
1690999500000|2023-08-02 18:05:00|8288.5|8273.5|8293.3|8268.3|8293.5|8273.6|8288.5|8268.3|9
1690999800000|2023-08-02 18:10:00|8288.5|8273.5|8289.5|8274.5|8289.5|8274.5|8288.5|8273.5|9
1691000100000|2023-08-02 18:15:00|8289.4|8274.4|8289.8|8274.8|8289.8|8274.8|8289.4|8274.4|6
1691000400000|2023-08-02 18:20:00|8290|8275|8290|8275|8290|8275|8290|8275|1
1691000700000|2023-08-02 18:25:00|8290.1|8275.1|8290.1|8275.1|8290.1|8275.1|8290.1|8275.1|1
1691001000000|2023-08-02 18:30:00|8295.1|8270.1|8295.2|8270.2|8295.3|8270.3|8295.1|8270.1|4
1691001300000|2023-08-02 18:35:00|8295.4|8270.4|8295.2|8270.2|8295.5|8270.5|8295.2|8270.2|5
1691001600000|2023-08-02 18:40:00|8295|8270|8294.9|8269.9|8295.4|8270.4|8294.8|8269.8|12
1691001900000|2023-08-02 18:45:00|8294.8|8269.8|8294.8|8269.8|8294.8|8269.8|8294.8|8269.8|1
1691002200000|2023-08-02 18:50:00|8289.6|8274.6|8289.2|8274.2|8289.6|8274.6|8289.2|8274.2|4
1691002500000|2023-08-02 18:55:00|8289.1|8274.1|8289.1|8274.1|8289.1|8274.1|8289.1|8274.1|1
1691003100000|2023-08-02 19:05:00|8288.9|8273.9|8288|8273|8288.9|8273.9|8287.5|8272.5|18
1691003400000|2023-08-02 19:10:00|8293|8268|8292.6|8267.6|8293|8268|8292.5|8267.5|10
1691003700000|2023-08-02 19:15:00|8292.9|8267.9|8288.1|8273.1|8293|8273.1|8288|8267.8|7
1691004000000|2023-08-02 19:20:00|8293|8268|8293|8268|8293|8268|8293|8268|1
1691004300000|2023-08-02 19:25:00|8293.1|8268.1|8292.9|8267.9|8293.2|8268.2|8292.8|8267.8|7
1691004900000|2023-08-02 19:35:00|8293|8268|8287.9|8272.9|8293.2|8273.4|8287.9|8268|12
1691005200000|2023-08-02 19:40:00|8288|8273|8288.1|8273.1|8288.1|8273.1|8288|8273|2
1691005500000|2023-08-02 19:45:00|8293|8268|8292.6|8267.6|8293|8268|8292.3|8267.3|11
1691005800000|2023-08-02 19:50:00|8292.5|8267.5|8292.1|8267.1|8292.5|8272.4|8287.4|8267.1|6
1691024400000|2023-08-03 01:00:00|8295.6|8266.6|8292.5|8267.5|8295.6|8267.6|8292.3|8266.6|24
1691024700000|2023-08-03 01:05:00|8292.4|8267.4|8293.9|8268.9|8295.9|8270.9|8286.4|8261.4|68
1691025000000|2023-08-03 01:10:00|8294|8269|8293.8|8268.8|8295.5|8270.5|8293.5|8268.5|64
1691025300000|2023-08-03 01:15:00|8293.6|8268.6|8295.4|8270.4|8295.4|8270.4|8292.1|8267.1|113
1691025600000|2023-08-03 01:20:00|8295.1|8270.1|8292.7|8267.7|8295.8|8270.8|8292.1|8267.1|50
1691025900000|2023-08-03 01:25:00|8292.6|8267.6|8293.7|8268.7|8295.5|8270.5|8292.4|8267.4|41
1691026200000|2023-08-03 01:30:00|8294.4|8269.4|8293.5|8268.5|8295.9|8270.9|8291.6|8266.6|32
1691026500000|2023-08-03 01:35:00|8293.4|8268.4|8292.2|8267.2|8293.8|8268.8|8290.2|8265.2|50
1691026800000|2023-08-03 01:40:00|8292.3|8267.3|8292.5|8267.5|8293.8|8268.8|8292.1|8267.1|48
1691027100000|2023-08-03 01:45:00|8292.4|8267.4|8290.9|8265.9|8292.6|8267.6|8290.4|8265.4|48
1691027400000|2023-08-03 01:50:00|8290.8|8265.8|8290.5|8265.5|8291.4|8266.4|8289.4|8264.4|21
1691027700000|2023-08-03 01:55:00|8290.4|8265.4|8290.4|8265.4|8292|8267|8290.2|8265.2|15
1691028000000|2023-08-03 02:00:00|8290.5|8265.5|8291.1|8266.1|8291.7|8266.7|8289.4|8264.4|43
1691028300000|2023-08-03 02:05:00|8291.2|8266.2|8291.5|8266.5|8292.3|8267.3|8290.6|8265.6|32
1691028600000|2023-08-03 02:10:00|8291.6|8266.6|8291.4|8266.4|8291.7|8266.7|8290.6|8265.6|29
1691028900000|2023-08-03 02:15:00|8291.6|8266.6|8294.6|8269.6|8296.4|8271.4|8290.5|8265.5|59
1691029200000|2023-08-03 02:20:00|8294.7|8269.7|8294.5|8269.5|8294.9|8269.9|8292.6|8267.6|38
1691029500000|2023-08-03 02:25:00|8294.4|8269.4|8294.9|8269.9|8295.2|8270.2|8292.9|8267.9|19
1691029800000|2023-08-03 02:30:00|8294.8|8269.8|8295.9|8270.9|8297.2|8272.2|8294.7|8269.7|26
1691030100000|2023-08-03 02:35:00|8296|8271|8295.9|8270.9|8297|8272|8295.2|8270.2|15
1691030400000|2023-08-03 02:40:00|8295.8|8270.8|8295.8|8270.8|8297.3|8272.3|8295.5|8270.5|24
1691030700000|2023-08-03 02:45:00|8295.9|8270.9|8295.8|8270.8|8296.1|8271.1|8294.2|8269.2|18
1691031000000|2023-08-03 02:50:00|8295.7|8270.7|8295.9|8270.9|8296.2|8271.2|8294.1|8269.1|21
1691031300000|2023-08-03 02:55:00|8296|8271|8295.8|8270.8|8296.3|8271.3|8294.7|8269.7|26
1691031600000|2023-08-03 03:00:00|8295.7|8270.7|8296|8271|8296.4|8271.4|8294.9|8269.9|40
1691031900000|2023-08-03 03:05:00|8295.9|8270.9|8297.4|8272.4|8297.5|8272.5|8295.8|8270.8|61
1691032200000|2023-08-03 03:10:00|8297.3|8272.3|8295.8|8270.8|8297.8|8272.8|8295.5|8270.5|79
1691032500000|2023-08-03 03:15:00|8295.7|8270.7|8293.7|8268.7|8297.3|8272.3|8292.9|8267.9|85
1691032800000|2023-08-03 03:20:00|8293.8|8268.8|8289.4|8264.4|8293.9|8268.9|8289.4|8264.4|56
1691033100000|2023-08-03 03:25:00|8289.3|8264.3|8293.3|8268.3|8293.7|8268.7|8288.8|8263.8|53
1691033400000|2023-08-03 03:30:00|8293.1|8268.1|8285.2|8270.2|8294.3|8270.2|8284.5|8264.7|192
1691033700000|2023-08-03 03:35:00|8285.1|8270.1|8287.4|8272.4|8292.3|8273.5|8285|8266.6|87
1691034000000|2023-08-03 03:40:00|8287.5|8272.5|8286|8271|8287.5|8272.5|8285.5|8270.5|38
1691034300000|2023-08-03 03:45:00|8286.1|8271.1|8285.6|8270.6|8286.1|8271.1|8285.5|8270.5|38
1691034600000|2023-08-03 03:50:00|8285.7|8270.7|8285.6|8270.6|8286|8271|8285.3|8270.3|45
1691034900000|2023-08-03 03:55:00|8285.7|8270.7|8283.4|8268.4|8285.7|8270.7|8283.1|8268.1|46
1691035200000|2023-08-03 04:00:00|8283.3|8268.3|8284.1|8269.1|8284.2|8269.2|8283.3|8268.3|37
1691035500000|2023-08-03 04:05:00|8284.7|8269.7|8284.2|8269.2|8285.7|8270.7|8283.9|8268.9|49
1691035800000|2023-08-03 04:10:00|8284.1|8269.1|8282.9|8267.9|8284.1|8269.1|8282.9|8267.9|35
1691036100000|2023-08-03 04:15:00|8283|8268|8284.3|8269.3|8285.1|8270.1|8282.9|8267.9|32
1691036400000|2023-08-03 04:20:00|8284.2|8269.2|8283.8|8268.8|8284.2|8269.2|8283.3|8268.3|27
1691036700000|2023-08-03 04:25:00|8283.9|8268.9|8284.2|8269.2|8284.5|8269.5|8283.7|8268.7|22
1691037000000|2023-08-03 04:30:00|8284|8269|8285.2|8270.2|8286.1|8271.1|8284|8269|29
1691037300000|2023-08-03 04:35:00|8285|8270|8285.2|8270.2|8285.2|8270.2|8285|8270|5
1691037600000|2023-08-03 04:40:00|8285.3|8270.3|8285.3|8270.3|8286.5|8271.5|8285.3|8270.3|35
1691037900000|2023-08-03 04:45:00|8285.4|8270.4|8285.4|8270.4|8287.6|8272.6|8285.3|8270.3|65
1691038200000|2023-08-03 04:50:00|8285.3|8270.3|8286.6|8271.6|8286.8|8271.8|8285.2|8270.2|33
1691038500000|2023-08-03 04:55:00|8286.7|8271.7|8288|8273|8288.7|8273.7|8286.7|8271.7|44
1691038800000|2023-08-03 05:00:00|8287.9|8272.9|8287.4|8272.4|8289.4|8274.4|8287.4|8272.4|47
1691039100000|2023-08-03 05:05:00|8287.3|8272.3|8285.5|8270.5|8287.3|8272.3|8285.1|8270.1|27
1691039400000|2023-08-03 05:10:00|8285.6|8270.6|8285.4|8270.4|8286.1|8271.1|8285.4|8270.4|20
1691039700000|2023-08-03 05:15:00|8285.5|8270.5|8285.2|8270.2|8285.5|8270.5|8285.2|8270.2|16
1691040000000|2023-08-03 05:20:00|8285.3|8270.3|8284.6|8269.6|8285.3|8270.3|8284.4|8269.4|27
1691040300000|2023-08-03 05:25:00|8284.4|8269.4|8284.8|8269.8|8285.3|8270.3|8284.4|8269.4|21
1691040600000|2023-08-03 05:30:00|8284.9|8269.9|8286|8271|8286.4|8271.4|8284.9|8269.9|55
1691040900000|2023-08-03 05:35:00|8285.9|8270.9|8285.4|8270.4|8285.9|8270.9|8285.2|8270.2|22
1691041200000|2023-08-03 05:40:00|8285.6|8270.6|8286.3|8271.3|8286.5|8271.5|8285.6|8270.6|25
1691041500000|2023-08-03 05:45:00|8286.2|8271.2|8286|8271|8286.2|8271.2|8286|8271|11
1691041800000|2023-08-03 05:50:00|8285.8|8270.8|8285|8270|8285.8|8270.8|8284.8|8269.8|22
1691042100000|2023-08-03 05:55:00|8284.9|8269.9|8285.1|8270.1|8285.2|8270.2|8284.9|8269.9|21
1691042400000|2023-08-03 06:00:00|8285|8270|8285.3|8270.3|8286.5|8271.5|8285|8270|59
1691042700000|2023-08-03 06:05:00|8285.2|8270.2|8287.1|8272.1|8287.3|8272.3|8285.2|8270.2|25
1691043000000|2023-08-03 06:10:00|8287.3|8272.3|8288.4|8273.4|8288.5|8273.5|8287.1|8272.1|28
1691043300000|2023-08-03 06:15:00|8288.3|8273.3|8288.3|8273.3|8288.7|8273.7|8288.1|8273.1|31
1691043600000|2023-08-03 06:20:00|8288.4|8273.4|8288.7|8273.7|8288.7|8273.7|8287.7|8272.7|28
1691043900000|2023-08-03 06:25:00|8288.6|8273.6|8288|8273|8288.6|8273.6|8287.9|8272.9|12
1691044200000|2023-08-03 06:30:00|8288.1|8273.1|8287|8272|8288.7|8273.7|8287|8272|27
1691044500000|2023-08-03 06:35:00|8286.9|8271.9|8286.3|8271.3|8286.9|8271.9|8285.5|8270.5|78
1691044800000|2023-08-03 06:40:00|8286.4|8271.4|8286.6|8271.6|8286.8|8271.8|8286.3|8271.3|14
1691045100000|2023-08-03 06:45:00|8286.5|8271.5|8287|8272|8287|8272|8286.4|8271.4|29
1691045400000|2023-08-03 06:50:00|8287.1|8272.1|8291|8276|8291.2|8276.2|8287.1|8272.1|74
1691045700000|2023-08-03 06:55:00|8290.9|8275.9|8290.4|8275.4|8291|8276|8289.4|8274.4|38
1691046000000|2023-08-03 07:00:00|8290.6|8275.6|8291.8|8276.8|8292.1|8277.1|8290.6|8275.6|87
1691046300000|2023-08-03 07:05:00|8291.9|8276.9|8293.1|8278.1|8293.8|8278.8|8291.8|8276.8|55
1691046600000|2023-08-03 07:10:00|8293|8278|8292.4|8277.4|8293|8278|8291.9|8276.9|62
1691046900000|2023-08-03 07:15:00|8292.2|8277.2|8293.8|8278.8|8295|8280|8292.2|8277.2|56
1691047200000|2023-08-03 07:20:00|8293.6|8278.6|8293.3|8278.3|8293.6|8278.6|8292.7|8277.7|34
1691047500000|2023-08-03 07:25:00|8292.8|8277.8|8292.7|8277.7|8293.1|8278.1|8292.4|8277.4|40
1691047800000|2023-08-03 07:30:00|8292.8|8277.8|8291.7|8276.7|8293|8278|8291|8276|54
1691048100000|2023-08-03 07:35:00|8291.8|8276.8|8292.9|8277.9|8293.3|8278.3|8291.6|8276.6|52
1691048400000|2023-08-03 07:40:00|8293|8278|8299.9|8274.9|8300.1|8279.1|8293|8273.8|64
1691048700000|2023-08-03 07:45:00|8299.8|8274.8|8296.1|8281.1|8300.9|8282.1|8295.1|8274.8|89
1691049000000|2023-08-03 07:50:00|8296.2|8281.2|8293.8|8278.8|8296.2|8281.2|8293.4|8278.4|74
1691049300000|2023-08-03 07:55:00|8293.9|8278.9|8294.1|8279.1|8294.2|8279.2|8293.2|8278.2|33
1691049600000|2023-08-03 08:00:00|8294.2|8279.2|8295.3|8280.3|8297|8282|8294.2|8279.2|69
1691049900000|2023-08-03 08:05:00|8295.4|8280.4|8293.2|8278.2|8295.5|8280.5|8293.2|8278.2|41
1691050200000|2023-08-03 08:10:00|8293.1|8278.1|8293.2|8278.2|8293.2|8278.2|8292.9|8277.9|27
1691050500000|2023-08-03 08:15:00|8293.1|8278.1|8291.8|8276.8|8294.4|8279.4|8291.8|8276.8|48
1691050800000|2023-08-03 08:20:00|8291.7|8276.7|8291.4|8276.4|8292.4|8277.4|8291.3|8276.3|46
1691051100000|2023-08-03 08:25:00|8291.3|8276.3|8293.5|8278.5|8293.7|8278.7|8291.3|8276.3|27
1691051400000|2023-08-03 08:30:00|8293.6|8278.6|8294.3|8279.3|8294.5|8279.5|8293|8278|38
1691051700000|2023-08-03 08:35:00|8294.4|8279.4|8294.7|8279.7|8295.6|8280.6|8294.2|8279.2|38
1691052000000|2023-08-03 08:40:00|8294.6|8279.6|8294.6|8279.6|8295|8280|8294.5|8279.5|25
1691052300000|2023-08-03 08:45:00|8294.5|8279.5|8294.9|8279.9|8294.9|8279.9|8294.1|8279.1|22
1691052600000|2023-08-03 08:50:00|8295|8280|8296.6|8281.6|8296.7|8281.7|8294.9|8279.9|31
1691052900000|2023-08-03 08:55:00|8296.7|8281.7|8293.8|8278.8|8297.9|8282.9|8290.7|8270.6|121
1691053200000|2023-08-03 09:00:00|8293.7|8278.7|8291.4|8276.4|8293.7|8278.7|8291|8276|73
1691053500000|2023-08-03 09:05:00|8291.5|8276.5|8291.8|8276.8|8291.8|8276.8|8289.5|8274.5|62
1691053800000|2023-08-03 09:10:00|8291.6|8276.6|8291.8|8276.8|8291.9|8276.9|8291.4|8276.4|38
1691054100000|2023-08-03 09:15:00|8291.9|8276.9|8290.6|8275.6|8292|8277|8290.6|8275.6|37
1691054400000|2023-08-03 09:20:00|8290.7|8275.7|8291.4|8276.4|8291.5|8276.5|8290.3|8275.3|24
1691054700000|2023-08-03 09:25:00|8291.6|8276.6|8292.3|8277.3|8292.4|8277.4|8291.6|8276.6|15
1691055000000|2023-08-03 09:30:00|8292.4|8277.4|8293.5|8278.5|8293.6|8278.6|8292.2|8277.2|57
1691055300000|2023-08-03 09:35:00|8293.6|8278.6|8292.3|8277.3|8293.6|8278.6|8291.8|8276.8|32
1691055600000|2023-08-03 09:40:00|8291.9|8276.9|8291.8|8276.8|8291.9|8276.9|8291.7|8276.7|10
1691055900000|2023-08-03 09:45:00|8291.7|8276.7|8291.5|8276.5|8291.7|8276.7|8290.3|8275.3|37
1691056200000|2023-08-03 09:50:00|8291.4|8276.4|8289.1|8274.1|8291.5|8276.5|8289|8274|46
1691056500000|2023-08-03 09:55:00|8289.2|8274.2|8288.6|8273.6|8289.7|8274.7|8288.2|8273.2|41
1691056800000|2023-08-03 10:00:00|8288.5|8273.5|8287.4|8272.4|8288.8|8273.8|8287|8272|43
1691057100000|2023-08-03 10:05:00|8287.5|8272.5|8288.2|8273.2|8288.6|8273.6|8286.7|8271.7|35
1691057400000|2023-08-03 10:10:00|8288.3|8273.3|8288.7|8273.7|8289|8274|8288.3|8273.3|17
1691057700000|2023-08-03 10:15:00|8288.6|8273.6|8287.6|8272.6|8288.8|8273.8|8287.5|8272.5|36
1691058000000|2023-08-03 10:20:00|8287.5|8272.5|8289.1|8274.1|8289.1|8274.1|8287.5|8272.5|27
1691058300000|2023-08-03 10:25:00|8288.6|8273.6|8288.9|8273.9|8289.1|8274.1|8288.3|8273.3|15
1691058600000|2023-08-03 10:30:00|8289|8274|8289.3|8274.3|8289.3|8274.3|8289|8274|8
1691058900000|2023-08-03 10:35:00|8289.7|8274.7|8289.7|8274.7|8289.9|8274.9|8289.3|8274.3|23
1691059200000|2023-08-03 10:40:00|8289.6|8274.6|8289.4|8274.4|8289.7|8274.7|8289.3|8274.3|18
1691059500000|2023-08-03 10:45:00|8289.3|8274.3|8289|8274|8289.3|8274.3|8288.4|8273.4|20
1691059800000|2023-08-03 10:50:00|8288.9|8273.9|8289|8274|8289.3|8274.3|8288.9|8273.9|12
1691060100000|2023-08-03 10:55:00|8288.9|8273.9|8289.4|8274.4|8289.5|8274.5|8288.8|8273.8|19
1691060400000|2023-08-03 11:00:00|8289.5|8274.5|8290.1|8275.1|8290.1|8275.1|8289|8274|55
1691060700000|2023-08-03 11:05:00|8290.2|8275.2|8290|8275|8290.2|8275.2|8289.5|8274.5|49
1691061000000|2023-08-03 11:10:00|8289.9|8274.9|8289.4|8274.4|8290|8275|8289.2|8274.2|42
1691061300000|2023-08-03 11:15:00|8289.2|8274.2|8288.4|8273.4|8289.4|8274.4|8288.3|8273.3|44
1691061600000|2023-08-03 11:20:00|8288.6|8273.6|8289.1|8274.1|8293.9|8274.3|8288.4|8268.4|35
1691061900000|2023-08-03 11:25:00|8289.2|8274.2|8288.9|8273.9|8289.8|8274.8|8288.7|8273.7|35
1691062200000|2023-08-03 11:30:00|8289|8274|8290|8275|8290|8275|8288.8|8273.8|9
1691062800000|2023-08-03 11:40:00|8290.1|8275.1|8291|8276|8291.2|8276.2|8290|8275|12
1691063100000|2023-08-03 11:45:00|8291.1|8276.1|8290.1|8275.1|8291.2|8276.2|8290.1|8275.1|9
1691063400000|2023-08-03 11:50:00|8290|8275|8290|8275|8290|8275|8289.3|8274.3|16
1691063700000|2023-08-03 11:55:00|8289.9|8274.9|8298|8273|8298.4|8278.8|8289.9|8272.5|40
1691064000000|2023-08-03 12:00:00|8298.1|8273.1|8293.6|8278.6|8298.5|8278.6|8293.2|8272.8|32
1691064300000|2023-08-03 12:05:00|8293.7|8278.7|8294.7|8279.7|8299.8|8280|8293.7|8274.5|32
1691064600000|2023-08-03 12:10:00|8294.6|8279.6|8298.1|8273.1|8298.9|8279.7|8293.8|8273.1|26
1691064900000|2023-08-03 12:15:00|8298.3|8273.3|8293.3|8278.3|8298.7|8278.8|8292.7|8273.2|23
1691065200000|2023-08-03 12:20:00|8293.4|8278.4|8298.4|8273.4|8298.6|8278.5|8292.7|8272.6|43
1691065500000|2023-08-03 12:25:00|8298.5|8273.5|8296.1|8271.1|8298.8|8273.8|8295.7|8270.7|44
1691065800000|2023-08-03 12:30:00|8296|8271|8297.3|8272.3|8298.3|8273.3|8295|8270|130
1691066100000|2023-08-03 12:35:00|8297.4|8272.4|8294.8|8269.8|8297.4|8272.4|8294|8269|74
1691066400000|2023-08-03 12:40:00|8294.6|8269.6|8288.1|8273.1|8295.1|8273.9|8286.3|8268.6|63
1691066700000|2023-08-03 12:45:00|8288.2|8273.2|8293.3|8278.3|8293.3|8278.3|8287.9|8272.9|79
1691067000000|2023-08-03 12:50:00|8293.4|8278.4|8293.5|8278.5|8298.6|8278.8|8291.4|8271.7|99
1691067300000|2023-08-03 12:55:00|8293.8|8278.8|8294.8|8279.8|8299.7|8280.8|8293.6|8273.5|72
1691067600000|2023-08-03 13:00:00|8294.9|8279.9|8296|8281|8296.1|8281.1|8294.7|8279.7|39
1691067900000|2023-08-03 13:05:00|8296.1|8281.1|8296|8281|8296.1|8281.1|8295.2|8280.2|35
1691068200000|2023-08-03 13:10:00|8295.8|8280.8|8295.8|8280.8|8296.1|8281.1|8295.2|8280.2|22
1691068500000|2023-08-03 13:15:00|8295.7|8280.7|8295.7|8280.7|8296|8281|8295.3|8280.3|31
1691068800000|2023-08-03 13:20:00|8295.6|8280.6|8299.4|8274.4|8299.5|8280.6|8293.6|8273.5|63
1691069100000|2023-08-03 13:25:00|8299.3|8274.3|8300.3|8275.3|8300.4|8275.4|8298.5|8273.5|63
1691069400000|2023-08-03 13:30:00|8300.2|8275.2|8296.1|8281.1|8300.7|8281.8|8296|8274.7|38
1691069700000|2023-08-03 13:35:00|8296.2|8281.2|8295.5|8280.5|8296.3|8281.3|8295.1|8280.1|45
1691070000000|2023-08-03 13:40:00|8295.9|8280.9|8297.3|8272.3|8301.6|8281.9|8295.9|8272.3|37
1691070300000|2023-08-03 13:45:00|8297.2|8272.2|8298.2|8273.2|8300.6|8275.6|8297.2|8272.2|101
1691070600000|2023-08-03 13:50:00|8298.1|8273.1|8300.6|8275.6|8300.6|8275.6|8297.3|8272.3|59
1691070900000|2023-08-03 13:55:00|8300.5|8275.5|8299.1|8274.1|8300.6|8275.6|8298.5|8273.5|29
1691071200000|2023-08-03 14:00:00|8299|8274|8298.7|8273.7|8300.6|8275.6|8298.5|8273.5|127
1691071500000|2023-08-03 14:05:00|8298.8|8273.8|8297.6|8272.6|8299.8|8274.8|8297.5|8272.5|79
1691071800000|2023-08-03 14:10:00|8297.7|8272.7|8295.1|8280.1|8298.8|8280.1|8293.1|8272.7|53
1691072100000|2023-08-03 14:15:00|8300|8275|8300.6|8275.6|8302.3|8277.3|8299.9|8274.9|56
1691072400000|2023-08-03 14:20:00|8300.5|8275.5|8297.1|8282.1|8302.8|8282.8|8296.9|8275.4|69
1691072700000|2023-08-03 14:25:00|8297|8282|8295.9|8280.9|8301.7|8282|8295.7|8275.7|57
1691073000000|2023-08-03 14:30:00|8296.1|8281.1|8299.8|8274.8|8300.4|8281.1|8294.4|8273.2|64
1691073300000|2023-08-03 14:35:00|8299.9|8274.9|8300.7|8275.7|8301|8281.6|8295.9|8274.8|62
1691073600000|2023-08-03 14:40:00|8300.9|8275.9|8301.2|8276.2|8301.4|8276.4|8300.9|8275.9|20
1691073900000|2023-08-03 14:45:00|8301.3|8276.3|8295.7|8280.7|8301.6|8281.3|8295.7|8276.3|19
1691074200000|2023-08-03 14:50:00|8295.8|8280.8|8297.4|8282.4|8301.6|8282.4|8295.8|8276.4|18
1691074500000|2023-08-03 14:55:00|8297.5|8282.5|8297.3|8282.3|8297.6|8282.6|8297.3|8282.3|7
1691074800000|2023-08-03 15:00:00|8297.5|8282.5|8297.1|8282.1|8297.5|8282.5|8296.8|8281.8|23
1691075100000|2023-08-03 15:05:00|8296.7|8281.7|8301.1|8276.1|8301.1|8282|8295.4|8276.1|27
1691075400000|2023-08-03 15:10:00|8301|8276|8294.5|8279.5|8301|8280.9|8294.5|8274.5|35
1691075700000|2023-08-03 15:15:00|8294.4|8279.4|8292.8|8277.8|8298.4|8279.6|8292.6|8272.9|99
1691076000000|2023-08-03 15:20:00|8292.7|8277.7|8294.9|8279.9|8294.9|8279.9|8292.7|8277.7|21
1691076300000|2023-08-03 15:25:00|8294.8|8279.8|8300.9|8275.9|8300.9|8280.1|8294.3|8274.9|32
1691076600000|2023-08-03 15:30:00|8300.8|8275.8|8304|8279|8304|8281.3|8295.4|8275.2|47
1691076900000|2023-08-03 15:35:00|8303.9|8278.9|8300.8|8285.8|8305.7|8285.8|8299.6|8278.7|33
1691077200000|2023-08-03 15:40:00|8300.7|8285.7|8305.9|8280.9|8308|8288.4|8300.2|8280|97
1691077500000|2023-08-03 15:45:00|8306|8281|8302.1|8277.1|8306|8281|8301.4|8276.4|95
1691077800000|2023-08-03 15:50:00|8302.2|8277.2|8305.3|8280.3|8305.7|8285.8|8299.7|8276.9|74
1691078100000|2023-08-03 15:55:00|8305.2|8280.2|8300.5|8285.5|8306.6|8285.5|8300.5|8280.2|29
1691078400000|2023-08-03 16:00:00|8300.6|8285.6|8304.3|8279.3|8304.4|8285.6|8299.3|8279.1|23
1691078700000|2023-08-03 16:05:00|8304.4|8279.4|8303.8|8278.8|8304.4|8279.4|8303.8|8278.8|8
1691079000000|2023-08-03 16:10:00|8303.9|8278.9|8303|8278|8303.9|8283.3|8297.6|8278|11
1691079300000|2023-08-03 16:15:00|8302.9|8277.9|8303|8278|8303|8278|8302.9|8277.9|2
1691079600000|2023-08-03 16:20:00|8302.9|8277.9|8303|8278|8303.1|8278.1|8302.8|8277.8|8
1691079900000|2023-08-03 16:25:00|8302.9|8277.9|8302.3|8277.3|8302.9|8283.1|8297.8|8277.3|12
1691080200000|2023-08-03 16:30:00|8302|8277|8301.2|8276.2|8302|8277|8301|8276|6
1691080500000|2023-08-03 16:35:00|8301.4|8276.4|8294.7|8279.7|8301.7|8280.7|8294.6|8275.7|20
1691080800000|2023-08-03 16:40:00|8294.6|8279.6|8298.9|8273.9|8298.9|8279.6|8293.3|8273.2|33
1691081100000|2023-08-03 16:45:00|8299|8274|8298.7|8273.7|8299.7|8274.7|8298.3|8273.3|50
1691081400000|2023-08-03 16:50:00|8293.8|8278.8|8299.6|8274.6|8299.7|8279.9|8293.7|8274.5|18
1691081700000|2023-08-03 16:55:00|8299.7|8274.7|8301|8276|8301|8280.8|8294.9|8274.7|16
1691082000000|2023-08-03 17:00:00|8300.8|8275.8|8303.4|8278.4|8303.5|8283.4|8298.4|8275.7|28
1691082300000|2023-08-03 17:05:00|8303.7|8278.7|8303.5|8278.5|8303.7|8278.7|8302.9|8277.9|24
1691082600000|2023-08-03 17:10:00|8303.6|8278.6|8303.5|8278.5|8304.5|8279.5|8303.1|8278.1|24
1691082900000|2023-08-03 17:15:00|8303.6|8278.6|8303.6|8278.6|8303.6|8278.6|8303.6|8278.6|1
1691083200000|2023-08-03 17:20:00|8303.5|8278.5|8303.5|8278.5|8303.6|8278.6|8303.5|8278.5|5
1691083500000|2023-08-03 17:25:00|8303.6|8278.6|8301.2|8286.2|8306.2|8286.2|8299.2|8278.6|24
1691083800000|2023-08-03 17:30:00|8301.1|8286.1|8302.9|8277.9|8305.6|8286.1|8300.9|8277.9|36
1691084100000|2023-08-03 17:35:00|8303|8278|8303.2|8278.2|8303.3|8278.3|8303|8278|7
1691084400000|2023-08-03 17:40:00|8303.4|8278.4|8303.5|8278.5|8303.7|8278.7|8303.4|8278.4|7
1691084700000|2023-08-03 17:45:00|8298.6|8283.6|8304.2|8279.2|8304.4|8284.4|8298.6|8278.9|19
1691085000000|2023-08-03 17:50:00|8304.3|8279.3|8306.4|8281.4|8306.5|8281.5|8304.3|8279.3|30
1691085300000|2023-08-03 17:55:00|8306.5|8281.5|8306.6|8281.6|8306.7|8281.7|8306.4|8281.4|24
1691085600000|2023-08-03 18:00:00|8306.7|8281.7|8305.1|8280.1|8306.8|8281.8|8305.1|8280.1|19
1691085900000|2023-08-03 18:05:00|8305.4|8280.4|8305|8280|8305.5|8280.5|8304.2|8279.2|16
1691086200000|2023-08-03 18:10:00|8304.8|8279.8|8304.3|8279.3|8304.8|8279.8|8304.1|8279.1|8
1691086500000|2023-08-03 18:15:00|8304.2|8279.2|8302.3|8277.3|8304.2|8283|8298|8277.3|24
1691086800000|2023-08-03 18:20:00|8302.2|8277.2|8302.7|8277.7|8303.2|8283.6|8297.6|8277.2|147
1691087100000|2023-08-03 18:25:00|8302.8|8277.8|8303.9|8278.9|8304.3|8279.3|8302.7|8277.7|79
1691087400000|2023-08-03 18:30:00|8304|8279|8305.1|8280.1|8305.3|8280.3|8303.8|8278.8|24
1691087700000|2023-08-03 18:35:00|8305.2|8280.2|8304.9|8279.9|8305.2|8280.2|8304.5|8279.5|20
1691088000000|2023-08-03 18:40:00|8304.8|8279.8|8304.5|8279.5|8304.8|8279.8|8304.4|8279.4|9
1691088300000|2023-08-03 18:45:00|8304.6|8279.6|8304.5|8279.5|8304.7|8279.7|8304.5|8279.5|4
1691088600000|2023-08-03 18:50:00|8304.4|8279.4|8304.5|8279.5|8304.9|8279.9|8304.3|8279.3|27
1691088900000|2023-08-03 18:55:00|8304.6|8279.6|8306.1|8281.1|8306.1|8285.7|8300.7|8279.5|12
1691089200000|2023-08-03 19:00:00|8306.2|8281.2|8305.8|8280.8|8306.3|8281.3|8305.8|8280.8|23
1691089500000|2023-08-03 19:05:00|8305.9|8280.9|8306.8|8281.8|8306.9|8281.9|8305.8|8280.8|26
1691089800000|2023-08-03 19:10:00|8306.4|8281.4|8307.2|8282.2|8308|8283|8306.3|8281.3|34
1691090100000|2023-08-03 19:15:00|8307.1|8282.1|8306.4|8281.4|8307.1|8282.1|8306.4|8281.4|8
1691090400000|2023-08-03 19:20:00|8306.5|8281.5|8306.1|8281.1|8306.5|8281.5|8306|8281|12
1691090700000|2023-08-03 19:25:00|8306|8281|8305.6|8280.6|8306.4|8281.4|8305|8280|25
1691091000000|2023-08-03 19:30:00|8305.7|8280.7|8305.6|8280.6|8306.2|8281.2|8305.6|8280.6|14
1691091300000|2023-08-03 19:35:00|8305.7|8280.7|8305.9|8280.9|8306.2|8281.2|8305.7|8280.7|14
1691091900000|2023-08-03 19:45:00|8306|8281|8306|8281|8306.1|8281.1|8306|8281|3
1691110800000|2023-08-04 01:00:00|8301.4|8276.4|8296.8|8271.8|8301.4|8276.4|8296.7|8271.7|4
1691111100000|2023-08-04 01:05:00|8296.7|8271.7|8296.7|8271.7|8297.2|8272.2|8295.1|8270.1|50
1691111400000|2023-08-04 01:10:00|8296.8|8271.8|8296.6|8271.6|8298.2|8273.2|8295.7|8270.7|39
1691111700000|2023-08-04 01:15:00|8296.5|8271.5|8294.7|8269.7|8296.8|8271.8|8294.2|8269.2|73
1691112000000|2023-08-04 01:20:00|8294.6|8269.6|8295.9|8270.9|8296.7|8271.7|8294.4|8269.4|33
1691112300000|2023-08-04 01:25:00|8296.1|8271.1|8295.9|8270.9|8296.3|8271.3|8295.8|8270.8|19
1691112600000|2023-08-04 01:30:00|8295.8|8270.8|8296.8|8271.8|8297|8272|8294.2|8269.2|28
1691112900000|2023-08-04 01:35:00|8296.7|8271.7|8296|8271|8296.7|8271.7|8295.1|8270.1|84
1691113200000|2023-08-04 01:40:00|8295.9|8270.9|8296.9|8271.9|8297|8272|8295.3|8270.3|41
1691113500000|2023-08-04 01:45:00|8296.8|8271.8|8296.9|8271.9|8298.3|8273.3|8296.6|8271.6|17
1691113800000|2023-08-04 01:50:00|8296.8|8271.8|8296.9|8271.9|8296.9|8271.9|8295.8|8270.8|9
1691114100000|2023-08-04 01:55:00|8296.8|8271.8|8296.9|8271.9|8298.2|8273.2|8296.8|8271.8|6
1691114400000|2023-08-04 02:00:00|8296.8|8271.8|8296.7|8271.7|8298|8273|8296.7|8271.7|13
1691114700000|2023-08-04 02:05:00|8296.6|8271.6|8296.7|8271.7|8296.9|8271.9|8295.6|8270.6|11
1691115000000|2023-08-04 02:10:00|8296.6|8271.6|8296.3|8271.3|8296.6|8271.6|8294.7|8269.7|11
1691115300000|2023-08-04 02:15:00|8297.8|8272.8|8295.8|8270.8|8297.9|8272.9|8294.3|8269.3|16
1691115600000|2023-08-04 02:20:00|8295.7|8270.7|8296.1|8271.1|8296.4|8271.4|8294.6|8269.6|20
1691115900000|2023-08-04 02:25:00|8296|8271|8296.4|8271.4|8296.5|8271.5|8294.2|8269.2|21
1691116200000|2023-08-04 02:30:00|8296.5|8271.5|8296.5|8271.5|8297.9|8272.9|8294.7|8269.7|43
1691116500000|2023-08-04 02:35:00|8296.6|8271.6|8297.3|8272.3|8297.6|8272.6|8295.1|8270.1|46
1691116800000|2023-08-04 02:40:00|8297.4|8272.4|8296.8|8271.8|8298.8|8273.8|8296.6|8271.6|18
1691117100000|2023-08-04 02:45:00|8298.3|8273.3|8297|8272|8298.4|8273.4|8295.6|8270.6|31
1691117400000|2023-08-04 02:50:00|8297.1|8272.1|8296.6|8271.6|8299.9|8274.9|8295|8270|186
1691117700000|2023-08-04 02:55:00|8296.5|8271.5|8297.2|8272.2|8297.9|8272.9|8296.1|8271.1|73
1691118000000|2023-08-04 03:00:00|8297.3|8272.3|8297.5|8272.5|8298.6|8273.6|8297.2|8272.2|38
1691118300000|2023-08-04 03:05:00|8297.6|8272.6|8298.4|8273.4|8298.5|8273.5|8297.2|8272.2|29
1691118600000|2023-08-04 03:10:00|8298.3|8273.3|8296.9|8271.9|8298.5|8273.5|8296.6|8271.6|46
1691118900000|2023-08-04 03:15:00|8296.8|8271.8|8296.8|8271.8|8298.8|8273.8|8296.7|8271.7|35
1691119200000|2023-08-04 03:20:00|8297|8272|8296.7|8271.7|8297.3|8272.3|8296.7|8271.7|24
1691119500000|2023-08-04 03:25:00|8296.8|8271.8|8298.1|8273.1|8298.2|8273.2|8296.7|8271.7|26
1691119800000|2023-08-04 03:30:00|8298|8273|8289.4|8274.4|8298|8274.9|8288.8|8269.7|139
1691120100000|2023-08-04 03:35:00|8289.5|8274.5|8289|8274|8294.5|8274.7|8288.7|8268.8|65
1691120400000|2023-08-04 03:40:00|8288.9|8273.9|8291.2|8276.2|8291.7|8276.7|8288.9|8273.9|56
1691120700000|2023-08-04 03:45:00|8291.1|8276.1|8289.8|8274.8|8291.1|8276.1|8289.7|8274.7|49
1691121000000|2023-08-04 03:50:00|8289.5|8274.5|8290.4|8275.4|8290.4|8275.4|8288.9|8273.9|31
1691121300000|2023-08-04 03:55:00|8290.3|8275.3|8290.9|8275.9|8290.9|8275.9|8290.2|8275.2|25
1691121600000|2023-08-04 04:00:00|8291.1|8276.1|8292.4|8277.4|8292.4|8277.4|8291|8276|51
1691121900000|2023-08-04 04:05:00|8292.5|8277.5|8292.4|8277.4|8292.7|8277.7|8292.1|8277.1|28
1691122200000|2023-08-04 04:10:00|8292.3|8277.3|8292.6|8277.6|8292.6|8277.6|8292|8277|23
1691122500000|2023-08-04 04:15:00|8292.5|8277.5|8293.1|8278.1|8293.2|8278.2|8291.2|8276.2|35
1691122800000|2023-08-04 04:20:00|8293.2|8278.2|8294.1|8279.1|8294.8|8279.8|8293.2|8278.2|60
1691123100000|2023-08-04 04:25:00|8294.2|8279.2|8295.3|8280.3|8295.5|8280.5|8294.2|8279.2|60
1691123400000|2023-08-04 04:30:00|8295.2|8280.2|8293.4|8278.4|8295.4|8280.4|8293.4|8278.4|34
1691123700000|2023-08-04 04:35:00|8293.5|8278.5|8293.9|8278.9|8294.1|8279.1|8293|8278|35
1691124000000|2023-08-04 04:40:00|8293.8|8278.8|8293.7|8278.7|8294|8279|8293.7|8278.7|10
1691124300000|2023-08-04 04:45:00|8293.6|8278.6|8294|8279|8294|8279|8293.6|8278.6|10
1691124600000|2023-08-04 04:50:00|8293.9|8278.9|8293.5|8278.5|8294.2|8279.2|8293|8278|24
1691124900000|2023-08-04 04:55:00|8293.7|8278.7|8293.4|8278.4|8293.8|8278.8|8293.2|8278.2|20
1691125200000|2023-08-04 05:00:00|8293.5|8278.5|8293.6|8278.6|8293.9|8278.9|8293.2|8278.2|33
1691125500000|2023-08-04 05:05:00|8293.5|8278.5|8292.7|8277.7|8293.5|8278.5|8292.7|8277.7|20
1691125800000|2023-08-04 05:10:00|8292.6|8277.6|8292.9|8277.9|8293|8278|8292.6|8277.6|10
1691126100000|2023-08-04 05:15:00|8293|8278|8293|8278|8293.1|8278.1|8292.8|8277.8|11
1691126400000|2023-08-04 05:20:00|8292.9|8277.9|8292.8|8277.8|8292.9|8277.9|8292.6|8277.6|8
1691126700000|2023-08-04 05:25:00|8293.4|8278.4|8293|8278|8293.8|8278.8|8293|8278|13
1691127000000|2023-08-04 05:30:00|8292.9|8277.9|8293.1|8278.1|8293.2|8278.2|8292.9|8277.9|21
1691127300000|2023-08-04 05:35:00|8293|8278|8293.7|8278.7|8293.7|8278.7|8292.9|8277.9|14
1691127600000|2023-08-04 05:40:00|8293.6|8278.6|8293.6|8278.6|8294.3|8279.3|8293.5|8278.5|22
1691127900000|2023-08-04 05:45:00|8293.5|8278.5|8292.7|8277.7|8293.5|8278.5|8292.4|8277.4|27
1691128200000|2023-08-04 05:50:00|8292.8|8277.8|8293.1|8278.1|8293.1|8278.1|8292.4|8277.4|11
1691128500000|2023-08-04 05:55:00|8293.2|8278.2|8294.6|8279.6|8294.9|8279.9|8293.2|8278.2|40
1691128800000|2023-08-04 06:00:00|8294.7|8279.7|8294.2|8279.2|8294.9|8279.9|8294.1|8279.1|23
1691129100000|2023-08-04 06:05:00|8294.1|8279.1|8295.2|8280.2|8296|8281|8294.1|8279.1|57
1691129400000|2023-08-04 06:10:00|8295.1|8280.1|8295.7|8280.7|8296|8281|8295.1|8280.1|42
1691129700000|2023-08-04 06:15:00|8295.8|8280.8|8295.9|8280.9|8296.2|8281.2|8295.6|8280.6|17
1691130000000|2023-08-04 06:20:00|8296|8281|8295.7|8280.7|8296|8281|8295.7|8280.7|8
1691130300000|2023-08-04 06:25:00|8295.8|8280.8|8295.8|8280.8|8296|8281|8295.7|8280.7|8
1691130600000|2023-08-04 06:30:00|8295.9|8280.9|8296.3|8281.3|8296.3|8281.3|8295.8|8280.8|26
1691130900000|2023-08-04 06:35:00|8296.2|8281.2|8294.3|8279.3|8298.1|8283.1|8293.9|8278.9|73
1691131200000|2023-08-04 06:40:00|8294.4|8279.4|8295|8280|8295.3|8280.3|8294.2|8279.2|27
1691131500000|2023-08-04 06:45:00|8295.1|8280.1|8294.8|8279.8|8295.4|8280.4|8294.6|8279.6|19
1691131800000|2023-08-04 06:50:00|8295.1|8280.1|8295.3|8280.3|8295.4|8280.4|8295|8280|11
1691132100000|2023-08-04 06:55:00|8295.1|8280.1|8295.1|8280.1|8295.1|8280.1|8294.8|8279.8|9
1691132400000|2023-08-04 07:00:00|8295|8280|8295.4|8280.4|8296.1|8281.1|8295|8280|33
1691132700000|2023-08-04 07:05:00|8295.3|8280.3|8295.8|8280.8|8297.1|8282.1|8295.3|8280.3|41
1691133000000|2023-08-04 07:10:00|8295.7|8280.7|8295.1|8280.1|8295.8|8280.8|8294.9|8279.9|43
1691133300000|2023-08-04 07:15:00|8295.2|8280.2|8295.6|8280.6|8295.6|8280.6|8294.9|8279.9|22
1691133600000|2023-08-04 07:20:00|8295.7|8280.7|8297.3|8282.3|8297.3|8282.3|8295.5|8280.5|39
1691133900000|2023-08-04 07:25:00|8297.4|8282.4|8297.8|8282.8|8297.9|8282.9|8296.6|8281.6|47
1691134200000|2023-08-04 07:30:00|8297.9|8282.9|8297|8282|8297.9|8282.9|8297|8282|46
1691134500000|2023-08-04 07:35:00|8297.1|8282.1|8296.5|8281.5|8297.5|8282.5|8296.5|8281.5|33
1691134800000|2023-08-04 07:40:00|8296.4|8281.4|8297.2|8282.2|8297.7|8282.7|8296.2|8281.2|30
1691135100000|2023-08-04 07:45:00|8297.3|8282.3|8295.4|8280.4|8298.7|8283.7|8295.2|8280.2|84
1691135400000|2023-08-04 07:50:00|8295.2|8280.2|8295.2|8280.2|8295.3|8280.3|8295|8280|16
1691135700000|2023-08-04 07:55:00|8295.3|8280.3|8295|8280|8295.4|8280.4|8294.8|8279.8|31
1691136000000|2023-08-04 08:00:00|8295.1|8280.1|8295.8|8280.8|8295.9|8280.9|8295.1|8280.1|13
1691136300000|2023-08-04 08:05:00|8295.7|8280.7|8295.7|8280.7|8295.8|8280.8|8295.3|8280.3|24
1691136600000|2023-08-04 08:10:00|8295.8|8280.8|8295.8|8280.8|8295.8|8280.8|8295.6|8280.6|3
1691136900000|2023-08-04 08:15:00|8295.9|8280.9|8295.5|8280.5|8300.4|8281|8295.5|8275.4|24
1691137200000|2023-08-04 08:20:00|8295.7|8280.7|8296.1|8281.1|8296.2|8281.2|8295.2|8280.2|22
1691137500000|2023-08-04 08:25:00|8296.2|8281.2|8296.3|8281.3|8296.5|8281.5|8296.2|8281.2|14
1691137800000|2023-08-04 08:30:00|8296.2|8281.2|8297.7|8282.7|8298|8283|8296.2|8281.2|44
1691138100000|2023-08-04 08:35:00|8297.8|8282.8|8297.7|8282.7|8298|8283|8297.4|8282.4|35
1691138400000|2023-08-04 08:40:00|8297.6|8282.6|8296|8281|8302.1|8283.7|8295.9|8277.1|48
1691138700000|2023-08-04 08:45:00|8296.1|8281.1|8296.3|8281.3|8297.3|8282.3|8296.1|8281.1|26
1691139000000|2023-08-04 08:50:00|8296.4|8281.4|8296.4|8281.4|8296.4|8281.4|8296.4|8281.4|1
1691139300000|2023-08-04 08:55:00|8296.8|8281.8|8296.6|8281.6|8297.1|8282.1|8296.3|8281.3|38
1691139600000|2023-08-04 09:00:00|8296.7|8281.7|8297.4|8282.4|8297.7|8282.7|8296.7|8281.7|10
1691139900000|2023-08-04 09:05:00|8297.5|8282.5|8297.8|8282.8|8297.9|8282.9|8297.4|8282.4|14
1691140500000|2023-08-04 09:15:00|8297.9|8282.9|8298|8283|8298|8283|8297.9|8282.9|2
1691140800000|2023-08-04 09:20:00|8297.9|8282.9|8298.4|8283.4|8299.1|8284.1|8297.8|8282.8|37
1691141100000|2023-08-04 09:25:00|8298.5|8283.5|8298.5|8283.5|8299|8284|8298.4|8283.4|26
1691141400000|2023-08-04 09:30:00|8298.6|8283.6|8299.2|8284.2|8299.5|8284.5|8298.4|8283.4|38
1691141700000|2023-08-04 09:35:00|8299.3|8284.3|8299.8|8284.8|8299.9|8284.9|8299.1|8284.1|26
1691142000000|2023-08-04 09:40:00|8299.3|8284.3|8299.5|8284.5|8299.7|8284.7|8299.3|8284.3|13
1691142300000|2023-08-04 09:45:00|8299.4|8284.4|8300.3|8285.3|8300.3|8285.3|8299.3|8284.3|9
1691142600000|2023-08-04 09:50:00|8300.6|8285.6|8297.8|8282.8|8303.9|8286.4|8296.6|8278.1|93
1691142900000|2023-08-04 09:55:00|8297.9|8282.9|8299.5|8284.5|8299.8|8284.8|8297.8|8282.8|29
1691143200000|2023-08-04 10:00:00|8299|8284|8299.1|8284.1|8300.3|8285.3|8298|8283|72
1691143500000|2023-08-04 10:05:00|8299|8284|8303.2|8278.2|8303.3|8284|8298|8278.2|44
1691143800000|2023-08-04 10:10:00|8298.3|8283.3|8298.5|8283.5|8298.7|8283.7|8298.3|8283.3|18
1691144100000|2023-08-04 10:15:00|8298.6|8283.6|8298.7|8283.7|8299|8284|8298.1|8283.1|18
1691144400000|2023-08-04 10:20:00|8298.8|8283.8|8299.1|8284.1|8299.1|8284.1|8298.8|8283.8|9
1691144700000|2023-08-04 10:25:00|8299.2|8284.2|8298.8|8283.8|8299.2|8284.2|8298.6|8283.6|19
1691145000000|2023-08-04 10:30:00|8298.9|8283.9|8298.7|8283.7|8298.9|8283.9|8298.7|8283.7|5
1691145300000|2023-08-04 10:35:00|8298.6|8283.6|8299.3|8284.3|8299.5|8284.5|8298.4|8283.4|44
1691145600000|2023-08-04 10:40:00|8299.2|8284.2|8299.5|8284.5|8299.6|8284.6|8299.1|8284.1|22
1691145900000|2023-08-04 10:45:00|8299.6|8284.6|8300.4|8285.4|8300.5|8285.5|8299.6|8284.6|19
1691146200000|2023-08-04 10:50:00|8300.3|8285.3|8301.2|8286.2|8306.9|8286.8|8300.3|8281.2|22
1691146500000|2023-08-04 10:55:00|8301.3|8286.3|8301.5|8286.5|8301.9|8286.9|8301.3|8286.3|45
1691146800000|2023-08-04 11:00:00|8301.4|8286.4|8300.9|8285.9|8301.5|8286.5|8300.6|8285.6|25
1691147100000|2023-08-04 11:05:00|8301|8286|8300.9|8285.9|8301|8286|8300.7|8285.7|12
1691147400000|2023-08-04 11:10:00|8300.8|8285.8|8299.9|8284.9|8300.8|8285.8|8299.4|8284.4|20
1691147700000|2023-08-04 11:15:00|8300|8285|8304.4|8279.4|8304.5|8285|8299.4|8279.3|19
1691148000000|2023-08-04 11:20:00|8304.5|8279.5|8300|8285|8304.8|8285.6|8299.4|8279.4|38
1691148300000|2023-08-04 11:25:00|8300.1|8285.1|8305.9|8280.9|8306|8285.1|8300|8279.8|36
1691148600000|2023-08-04 11:30:00|8306.9|8281.9|8305.7|8280.7|8307.6|8282.6|8305.5|8280.5|24
1691148900000|2023-08-04 11:35:00|8305.6|8280.6|8305.6|8280.6|8305.6|8280.6|8305.5|8280.5|3
1691149200000|2023-08-04 11:40:00|8305.3|8280.3|8305.1|8280.1|8305.3|8280.3|8304.8|8279.8|9
1691149500000|2023-08-04 11:45:00|8305.6|8280.6|8305.6|8280.6|8305.6|8280.6|8305.6|8280.6|1
1691149800000|2023-08-04 11:50:00|8305.8|8280.8|8305|8280|8305.8|8280.8|8305|8280|27
1691150100000|2023-08-04 11:55:00|8305.1|8280.1|8305.5|8280.5|8305.5|8280.5|8305|8280|13
1691150400000|2023-08-04 12:00:00|8305.6|8280.6|8306|8281|8306|8281|8305.1|8280.1|45
1691150700000|2023-08-04 12:05:00|8306.1|8281.1|8308.2|8283.2|8308.8|8283.8|8306|8281|45
1691151000000|2023-08-04 12:10:00|8308.1|8283.1|8307.8|8282.8|8310.5|8285.5|8307.6|8282.6|88
1691151300000|2023-08-04 12:15:00|8307.9|8282.9|8306.7|8281.7|8307.9|8282.9|8306.5|8281.5|63
1691151600000|2023-08-04 12:20:00|8306.6|8281.6|8308|8283|8308.1|8283.1|8306.6|8281.6|48
1691151900000|2023-08-04 12:25:00|8308.1|8283.1|8304.7|8275.7|8310.8|8285.8|8297.5|8268.5|69
1691152200000|2023-08-04 12:30:00|8304.6|8275.6|8307.3|8282.3|8310.9|8285.4|8301.3|8275.6|296
1691152500000|2023-08-04 12:35:00|8307.2|8282.2|8306.4|8281.4|8309.5|8284.5|8305.8|8280.8|270
1691152800000|2023-08-04 12:40:00|8306.5|8281.5|8300.4|8275.4|8306.8|8281.8|8297.8|8272.8|250
1691153100000|2023-08-04 12:45:00|8300.2|8275.2|8296.7|8271.7|8301.4|8276.4|8296.1|8271.1|281
1691153400000|2023-08-04 12:50:00|8296.8|8271.8|8294.6|8269.6|8296.9|8271.9|8293.3|8268.3|116
1691153700000|2023-08-04 12:55:00|8294.5|8269.5|8297.7|8272.7|8298.3|8273.3|8294.5|8269.5|69
1691154000000|2023-08-04 13:00:00|8297.9|8272.9|8294.9|8269.9|8297.9|8272.9|8294.9|8269.9|121
1691154300000|2023-08-04 13:05:00|8294.8|8269.8|8290.4|8265.4|8294.9|8269.9|8289.9|8264.9|146
1691154600000|2023-08-04 13:10:00|8290|8265|8288.7|8263.7|8291.6|8266.6|8288.7|8263.7|85
1691154900000|2023-08-04 13:15:00|8288.8|8263.8|8289.6|8264.6|8290.9|8265.9|8288.5|8263.5|76
1691155200000|2023-08-04 13:20:00|8289.5|8264.5|8294.6|8269.6|8294.6|8269.6|8289.3|8264.3|113
1691155500000|2023-08-04 13:25:00|8294.7|8269.7|8293.8|8268.8|8295.2|8270.2|8293.2|8268.2|164
1691155800000|2023-08-04 13:30:00|8293.6|8268.6|8290.7|8265.7|8293.8|8272.7|8285.9|8265.3|73
1691156100000|2023-08-04 13:35:00|8290.6|8265.6|8290.2|8265.2|8292.1|8270.8|8285.7|8265.2|48
1691156400000|2023-08-04 13:40:00|8290.3|8265.3|8291|8266|8291.3|8266.3|8289.8|8264.8|38
1691156700000|2023-08-04 13:45:00|8290.9|8265.9|8290.6|8265.6|8291.9|8266.9|8290.2|8265.2|47
1691157000000|2023-08-04 13:50:00|8290.5|8265.5|8292.5|8267.5|8292.5|8267.5|8290.2|8265.2|56
1691157300000|2023-08-04 13:55:00|8292.6|8267.6|8294.1|8269.1|8294.5|8269.5|8292.5|8267.5|99
1691157600000|2023-08-04 14:00:00|8294.2|8269.2|8294.4|8269.4|8295|8270|8294|8269|35
1691157900000|2023-08-04 14:05:00|8294.6|8269.6|8294.7|8269.7|8295.9|8270.9|8294.3|8269.3|47
1691158200000|2023-08-04 14:10:00|8294.6|8269.6|8294.2|8269.2|8295.1|8274.5|8288.8|8268.6|70
1691158500000|2023-08-04 14:15:00|8294.1|8269.1|8286.5|8271.5|8294.1|8274.6|8286.5|8268.8|48
1691158800000|2023-08-04 14:20:00|8286.4|8271.4|8289.5|8264.5|8291.4|8271.4|8285.8|8264.3|72
1691159100000|2023-08-04 14:25:00|8289.6|8264.6|8291.2|8266.2|8291.5|8266.5|8289.6|8264.6|61
1691159400000|2023-08-04 14:30:00|8291|8266|8291.7|8266.7|8292.5|8267.5|8290.1|8265.1|104
1691159700000|2023-08-04 14:35:00|8291.4|8266.4|8291.7|8266.7|8292.9|8271.9|8284.9|8264.6|69
1691160000000|2023-08-04 14:40:00|8291.6|8266.6|8290.1|8265.1|8291.7|8266.7|8289.9|8264.9|49
1691160300000|2023-08-04 14:45:00|8290.2|8265.2|8291.3|8266.3|8291.4|8266.4|8290.2|8265.2|61
1691160600000|2023-08-04 14:50:00|8291.4|8266.4|8291|8266|8291.4|8271.1|8286|8265.4|48
1691160900000|2023-08-04 14:55:00|8291.1|8266.1|8291|8266|8291.3|8266.3|8290.5|8265.5|28
1691161200000|2023-08-04 15:00:00|8290.9|8265.9|8291.2|8266.2|8291.3|8266.3|8290.6|8265.6|38
1691161500000|2023-08-04 15:05:00|8291.3|8266.3|8291.3|8266.3|8291.7|8266.7|8290.7|8265.7|26
1691161800000|2023-08-04 15:10:00|8291.2|8266.2|8290.8|8265.8|8291.2|8266.2|8290.4|8265.4|50
1691162100000|2023-08-04 15:15:00|8290.7|8265.7|8291.1|8266.1|8291.6|8266.6|8290.6|8265.6|22
1691162400000|2023-08-04 15:20:00|8291|8266|8290.2|8265.2|8291.1|8266.1|8290.2|8265.2|49
1691162700000|2023-08-04 15:25:00|8290.3|8265.3|8290.9|8265.9|8291.1|8266.1|8290.3|8265.3|40
1691163000000|2023-08-04 15:30:00|8290.8|8265.8|8291.2|8266.2|8291.3|8266.3|8290.4|8265.4|26
1691163300000|2023-08-04 15:35:00|8291.1|8266.1|8291.5|8266.5|8291.6|8266.6|8291.1|8266.1|7
1691163600000|2023-08-04 15:40:00|8291.3|8266.3|8291|8266|8291.3|8266.3|8290.6|8265.6|18
1691163900000|2023-08-04 15:45:00|8290.9|8265.9|8289.6|8264.6|8290.9|8265.9|8289.4|8264.4|35
1691164200000|2023-08-04 15:50:00|8289.5|8264.5|8289.7|8264.7|8290.4|8265.4|8289.4|8264.4|48
1691164500000|2023-08-04 15:55:00|8289.4|8264.4|8289.7|8264.7|8290.1|8265.1|8289.1|8264.1|21
1691164800000|2023-08-04 16:00:00|8289.8|8264.8|8288.9|8263.9|8289.8|8264.8|8288.8|8263.8|12
1691165100000|2023-08-04 16:05:00|8288.8|8263.8|8289.6|8264.6|8289.6|8269.4|8283.7|8263.6|15
1691165400000|2023-08-04 16:10:00|8289.5|8264.5|8289.5|8264.5|8289.5|8264.5|8289.5|8264.5|1
1691165700000|2023-08-04 16:15:00|8289.4|8264.4|8283.5|8268.5|8289.5|8268.5|8283.5|8263.5|15
1691166000000|2023-08-04 16:20:00|8283.4|8268.4|8283.1|8268.1|8283.6|8268.6|8283|8268|21
1691166300000|2023-08-04 16:25:00|8283|8268|8282.4|8267.4|8283|8268|8282.4|8267.4|15
1691166600000|2023-08-04 16:30:00|8282.5|8267.5|8282.7|8267.7|8282.9|8267.9|8282.5|8267.5|26
1691166900000|2023-08-04 16:35:00|8282.8|8267.8|8282.7|8267.7|8283.2|8268.2|8282.6|8267.6|23
1691167200000|2023-08-04 16:40:00|8282.4|8267.4|8286.5|8261.5|8287.2|8267.4|8282.2|8261.5|17
1691167500000|2023-08-04 16:45:00|8286.7|8261.7|8285.9|8260.9|8286.7|8261.7|8285.8|8260.8|12
1691167800000|2023-08-04 16:50:00|8286.2|8261.2|8285.8|8260.8|8286.6|8261.6|8285.5|8260.5|29
1691168100000|2023-08-04 16:55:00|8285.7|8260.7|8286.2|8261.2|8286.3|8261.3|8285.6|8260.6|33
1691168400000|2023-08-04 17:00:00|8286.1|8261.1|8286.2|8261.2|8286.2|8261.2|8285.6|8260.6|15
1691168700000|2023-08-04 17:05:00|8286.1|8261.1|8286|8261|8286.2|8261.2|8285.9|8260.9|16
1691169000000|2023-08-04 17:10:00|8285.9|8260.9|8285.8|8260.8|8286|8261|8285.7|8260.7|6
1691169300000|2023-08-04 17:15:00|8285.7|8260.7|8286|8261|8286|8261|8285.2|8260.2|17
1691169600000|2023-08-04 17:20:00|8285.9|8260.9|8285|8260|8286|8261|8284.8|8259.8|22
1691169900000|2023-08-04 17:25:00|8284.9|8259.9|8284.6|8259.6|8285.3|8260.3|8284.6|8259.6|23
1691170200000|2023-08-04 17:30:00|8284.5|8259.5|8284.6|8259.6|8284.6|8259.6|8284.5|8259.5|2
1691170500000|2023-08-04 17:35:00|8284.4|8259.4|8283.7|8258.7|8284.4|8259.4|8283.6|8258.6|27
1691170800000|2023-08-04 17:40:00|8283.6|8258.6|8283.6|8258.6|8283.6|8258.6|8283.6|8258.6|1
1691171100000|2023-08-04 17:45:00|8283.7|8258.7|8283.7|8258.7|8283.7|8258.7|8283.6|8258.6|3
1691171400000|2023-08-04 17:50:00|8283.6|8258.6|8283.5|8258.5|8283.8|8258.8|8283.3|8258.3|11
1691171700000|2023-08-04 17:55:00|8283.4|8258.4|8283|8258|8283.5|8258.5|8282.9|8257.9|18
1691172000000|2023-08-04 18:00:00|8283.1|8258.1|8285.2|8260.2|8285.3|8260.3|8283|8258|35
1691172300000|2023-08-04 18:05:00|8285.4|8260.4|8288.5|8263.5|8288.9|8263.9|8285.1|8260.1|68
1691172600000|2023-08-04 18:10:00|8288.4|8263.4|8284.6|8259.6|8289.1|8264.1|8283.9|8258.9|73
1691172900000|2023-08-04 18:15:00|8284.5|8259.5|8285.2|8260.2|8285.2|8260.2|8284.5|8259.5|4
1691173200000|2023-08-04 18:20:00|8285.1|8260.1|8283.1|8258.1|8285.1|8260.1|8283|8258|42
1691173500000|2023-08-04 18:25:00|8283.2|8258.2|8283.5|8258.5|8283.9|8258.9|8283.2|8258.2|25
1691173800000|2023-08-04 18:30:00|8283.6|8258.6|8283.6|8258.6|8284.7|8259.7|8283.6|8258.6|26
1691174100000|2023-08-04 18:35:00|8283.7|8258.7|8284.2|8259.2|8284.5|8259.5|8283.7|8258.7|35
1691174400000|2023-08-04 18:40:00|8284.1|8259.1|8284|8259|8284.2|8259.2|8283.8|8258.8|31
1691174700000|2023-08-04 18:45:00|8284.1|8259.1|8284|8259|8284.5|8259.5|8283.9|8258.9|31
1691175000000|2023-08-04 18:50:00|8284.1|8259.1|8284|8259|8284.1|8259.1|8283|8258|51
1691175300000|2023-08-04 18:55:00|8283.9|8258.9|8285.7|8260.7|8285.7|8260.7|8283.9|8258.9|32
1691175600000|2023-08-04 19:00:00|8285.6|8260.6|8286.2|8261.2|8286.2|8261.2|8285.6|8260.6|9
1691175900000|2023-08-04 19:05:00|8286.3|8261.3|8285.6|8260.6|8286.3|8261.3|8285.6|8260.6|7
1691176200000|2023-08-04 19:10:00|8285.5|8260.5|8285.2|8260.2|8285.5|8260.5|8285.2|8260.2|10
1691176500000|2023-08-04 19:15:00|8285.3|8260.3|8285.2|8260.2|8285.3|8260.3|8284.7|8259.7|34
1691176800000|2023-08-04 19:20:00|8285|8260|8285.2|8260.2|8285.3|8260.3|8284.6|8259.6|47
1691177100000|2023-08-04 19:25:00|8285.1|8260.1|8285.2|8260.2|8285.4|8260.4|8284.8|8259.8|65
1691177400000|2023-08-04 19:30:00|8285.3|8260.3|8285.4|8260.4|8285.4|8260.4|8285.3|8260.3|8
1691177700000|2023-08-04 19:35:00|8285.3|8260.3|8285.4|8260.4|8285.4|8260.4|8285.3|8260.3|12
1691178000000|2023-08-04 19:40:00|8285.6|8260.6|8286.4|8261.4|8286.6|8261.6|8285.6|8260.6|3
1691178300000|2023-08-04 19:45:00|8286.3|8261.3|8286.1|8261.1|8286.3|8261.3|8285.9|8260.9|6
1691178600000|2023-08-04 19:50:00|8286.4|8261.4|8286.6|8261.6|8286.6|8261.6|8286.4|8261.4|3
1691178900000|2023-08-04 19:55:00|8286.5|8261.5|8287.3|8262.3|8287.4|8262.4|8286.5|8261.5|19
1691370000000|2023-08-07 01:00:00|8289.7|8260.7|8291.2|8266.2|8291.2|8266.2|8289.7|8260.7|13
1691370300000|2023-08-07 01:05:00|8291.1|8266.1|8290.5|8265.5|8293.5|8268.5|8289.3|8264.3|52
1691370600000|2023-08-07 01:10:00|8290.6|8265.6|8290.5|8265.5|8290.7|8265.7|8290.2|8265.2|39
1691370900000|2023-08-07 01:15:00|8290.4|8265.4|8290|8265|8290.7|8265.7|8289.8|8264.8|54
1691371200000|2023-08-07 01:20:00|8289.9|8264.9|8290.1|8265.1|8290.4|8265.4|8289.9|8264.9|48
1691371500000|2023-08-07 01:25:00|8290|8265|8294.9|8269.9|8295.9|8270.9|8289.9|8264.9|78
1691371800000|2023-08-07 01:30:00|8295|8270|8296.5|8271.5|8299.4|8274.4|8286|8261|58
1691372100000|2023-08-07 01:35:00|8296.4|8271.4|8295.2|8270.2|8298.2|8273.2|8294.4|8269.4|40
1691372400000|2023-08-07 01:40:00|8295.3|8270.3|8293.7|8268.7|8296.6|8271.6|8290.5|8265.5|67
1691372700000|2023-08-07 01:45:00|8293.8|8268.8|8293.8|8268.8|8294.3|8269.3|8293.5|8268.5|15
1691373000000|2023-08-07 01:50:00|8293.9|8268.9|8294.8|8269.8|8294.8|8269.8|8292|8267|73
1691373300000|2023-08-07 01:55:00|8294.9|8269.9|8293.4|8268.4|8295|8270|8292.7|8267.7|44
1691373600000|2023-08-07 02:00:00|8293.3|8268.3|8292.5|8267.5|8294.4|8269.4|8291.5|8266.5|42
1691373900000|2023-08-07 02:05:00|8292.4|8267.4|8292.5|8267.5|8293.8|8268.8|8290.2|8265.2|41
1691374200000|2023-08-07 02:10:00|8292.4|8267.4|8290.6|8265.6|8292.8|8267.8|8290.5|8265.5|45
1691374500000|2023-08-07 02:15:00|8290.7|8265.7|8290.9|8265.9|8292.3|8267.3|8290.1|8265.1|21
1691374800000|2023-08-07 02:20:00|8290.8|8265.8|8290.8|8265.8|8291|8266|8289.2|8264.2|18
1691375100000|2023-08-07 02:25:00|8290.9|8265.9|8290.2|8265.2|8291.1|8266.1|8288.5|8263.5|29
1691375400000|2023-08-07 02:30:00|8290.3|8265.3|8290.7|8265.7|8292.2|8267.2|8290.2|8265.2|19
1691375700000|2023-08-07 02:35:00|8291|8266|8290.5|8265.5|8292.5|8267.5|8288.8|8263.8|104
1691376000000|2023-08-07 02:40:00|8290.6|8265.6|8290.6|8265.6|8291.4|8266.4|8288.4|8263.4|78
1691376300000|2023-08-07 02:45:00|8290.5|8265.5|8290.2|8265.2|8291.9|8266.9|8288.3|8263.3|33
1691376600000|2023-08-07 02:50:00|8290.3|8265.3|8290.5|8265.5|8290.6|8265.6|8288.7|8263.7|25
1691376900000|2023-08-07 02:55:00|8290.4|8265.4|8290.4|8265.4|8290.5|8265.5|8288.8|8263.8|14
1691377200000|2023-08-07 03:00:00|8290.5|8265.5|8290.7|8265.7|8291.9|8266.9|8290.1|8265.1|27
1691377500000|2023-08-07 03:05:00|8290.8|8265.8|8291.3|8266.3|8291.3|8266.3|8290|8265|13
1691377800000|2023-08-07 03:10:00|8291.4|8266.4|8292.7|8267.7|8293.4|8268.4|8290.3|8265.3|51
1691378100000|2023-08-07 03:15:00|8292.8|8267.8|8293.8|8268.8|8293.9|8272.8|8287.8|8267.2|32
1691378400000|2023-08-07 03:20:00|8293.7|8268.7|8293.2|8268.2|8293.8|8268.8|8292.6|8267.6|21
1691378700000|2023-08-07 03:25:00|8293.3|8268.3|8293.4|8268.4|8294|8269|8292.6|8267.6|20
1691379000000|2023-08-07 03:30:00|8293.3|8268.3|8288.3|8273.3|8293.8|8273.7|8287.4|8267.7|75
1691379300000|2023-08-07 03:35:00|8288.4|8273.4|8288.9|8273.9|8289|8274|8287.9|8272.9|53
1691379600000|2023-08-07 03:40:00|8288.8|8273.8|8288.8|8273.8|8289.1|8274.1|8288.6|8273.6|24
1691379900000|2023-08-07 03:45:00|8288.9|8273.9|8289.7|8274.7|8290.3|8275.3|8288.8|8273.8|35
1691380200000|2023-08-07 03:50:00|8289.6|8274.6|8289.6|8274.6|8289.8|8274.8|8289.6|8274.6|5
1691380500000|2023-08-07 03:55:00|8289.7|8274.7|8291.6|8276.6|8291.9|8276.9|8289.7|8274.7|35
1691380800000|2023-08-07 04:00:00|8291.7|8276.7|8292.3|8277.3|8292.3|8277.3|8291.1|8276.1|32
1691381100000|2023-08-07 04:05:00|8292.2|8277.2|8291.7|8276.7|8292.3|8277.3|8291.5|8276.5|20
1691381400000|2023-08-07 04:10:00|8291.6|8276.6|8291.6|8276.6|8291.8|8276.8|8290.5|8275.5|38
1691381700000|2023-08-07 04:15:00|8291.5|8276.5|8291|8276|8296.5|8276.6|8290.9|8270.9|12
1691382000000|2023-08-07 04:20:00|8291.1|8276.1|8291.6|8276.6|8291.8|8276.8|8291.1|8276.1|14
1691382300000|2023-08-07 04:25:00|8291.7|8276.7|8290.7|8275.7|8291.7|8276.7|8290.4|8275.4|27
1691382600000|2023-08-07 04:30:00|8290.6|8275.6|8290|8275|8290.9|8275.9|8289.9|8274.9|20
1691382900000|2023-08-07 04:35:00|8289.9|8274.9|8289.5|8274.5|8289.9|8274.9|8289.1|8274.1|25
1691383200000|2023-08-07 04:40:00|8289.4|8274.4|8289.5|8274.5|8289.6|8274.6|8289.4|8274.4|6
1691383500000|2023-08-07 04:45:00|8289.4|8274.4|8289.4|8274.4|8289.6|8274.6|8288.9|8273.9|15
1691383800000|2023-08-07 04:50:00|8289.3|8274.3|8289.6|8274.6|8289.6|8274.6|8289|8274|9
1691384100000|2023-08-07 04:55:00|8294.5|8269.5|8288.9|8273.9|8294.5|8274|8288.8|8268.8|18
1691384400000|2023-08-07 05:00:00|8288.8|8273.8|8293|8268|8293|8273.9|8288|8267.7|20
1691384700000|2023-08-07 05:05:00|8292.9|8267.9|8289.4|8274.4|8294.3|8274.5|8289.4|8267.9|35
1691385000000|2023-08-07 05:10:00|8289.3|8274.3|8289.4|8274.4|8294.1|8274.7|8289.2|8269.1|19
1691385300000|2023-08-07 05:15:00|8289.3|8274.3|8289.2|8274.2|8289.3|8274.3|8288.8|8273.8|12
1691385600000|2023-08-07 05:20:00|8289.1|8274.1|8289.3|8274.3|8289.3|8274.3|8289.1|8274.1|17
1691385900000|2023-08-07 05:25:00|8289.4|8274.4|8289.3|8274.3|8290|8275|8289|8274|47
1691386200000|2023-08-07 05:30:00|8289.4|8274.4|8289.4|8274.4|8289.4|8274.4|8288.8|8273.8|18
1691386500000|2023-08-07 05:35:00|8289.5|8274.5|8292.7|8277.7|8296.4|8277.7|8289.5|8270.1|78
1691386800000|2023-08-07 05:40:00|8292.9|8277.9|8291.6|8276.6|8292.9|8277.9|8291.5|8276.5|35
1691387100000|2023-08-07 05:45:00|8291.5|8276.5|8290.7|8275.7|8291.5|8276.5|8290.7|8275.7|23
1691387400000|2023-08-07 05:50:00|8290.6|8275.6|8290.5|8275.5|8290.8|8275.8|8290|8275|23
1691387700000|2023-08-07 05:55:00|8290.6|8275.6|8290.8|8275.8|8290.9|8275.9|8290.6|8275.6|21
1691388000000|2023-08-07 06:00:00|8291.2|8276.2|8290.2|8275.2|8291.4|8276.4|8290|8275|33
1691388300000|2023-08-07 06:05:00|8290.1|8275.1|8289.7|8274.7|8290.3|8275.3|8289.7|8274.7|19
1691388600000|2023-08-07 06:10:00|8289.8|8274.8|8289.7|8274.7|8290.4|8275.4|8289.6|8274.6|24
1691388900000|2023-08-07 06:15:00|8289.8|8274.8|8290.5|8275.5|8290.6|8275.6|8289.8|8274.8|13
1691389200000|2023-08-07 06:20:00|8290.4|8275.4|8290.8|8275.8|8290.9|8275.9|8290.1|8275.1|23
1691389500000|2023-08-07 06:25:00|8290.9|8275.9|8291.3|8276.3|8291.3|8276.3|8290.9|8275.9|22
1691389800000|2023-08-07 06:30:00|8291.4|8276.4|8290.5|8275.5|8291.5|8276.5|8290.5|8275.5|26
1691390100000|2023-08-07 06:35:00|8290.6|8275.6|8290.7|8275.7|8290.8|8275.8|8290.4|8275.4|26
1691390400000|2023-08-07 06:40:00|8290.4|8275.4|8290.2|8275.2|8290.6|8275.6|8290.2|8275.2|9
1691390700000|2023-08-07 06:45:00|8290.3|8275.3|8290|8275|8290.6|8275.6|8289.9|8274.9|17
1691391000000|2023-08-07 06:50:00|8290.1|8275.1|8290.4|8275.4|8290.5|8275.5|8289.8|8274.8|16
1691391300000|2023-08-07 06:55:00|8290.5|8275.5|8290.3|8275.3|8290.5|8275.5|8290.2|8275.2|7
1691391600000|2023-08-07 07:00:00|8290.4|8275.4|8290.7|8275.7|8290.8|8275.8|8290.2|8275.2|14
1691391900000|2023-08-07 07:05:00|8290.5|8275.5|8290.2|8275.2|8290.7|8275.7|8290.2|8275.2|18
1691392200000|2023-08-07 07:10:00|8290.3|8275.3|8289.8|8274.8|8290.3|8275.3|8289.8|8274.8|32
1691392500000|2023-08-07 07:15:00|8289.9|8274.9|8289.9|8274.9|8289.9|8274.9|8289.7|8274.7|15
1691392800000|2023-08-07 07:20:00|8290|8275|8289.8|8274.8|8290.6|8275.6|8289.8|8274.8|15
1691393100000|2023-08-07 07:25:00|8289.7|8274.7|8290.1|8275.1|8290.1|8275.1|8289.3|8274.3|12
1691393400000|2023-08-07 07:30:00|8290|8275|8290.1|8275.1|8290.1|8275.1|8290|8275|6
1691393700000|2023-08-07 07:35:00|8289.9|8274.9|8289.9|8274.9|8290|8275|8289.9|8274.9|3
1691394000000|2023-08-07 07:40:00|8289.8|8274.8|8289.8|8274.8|8289.8|8274.8|8289.5|8274.5|15
1691394300000|2023-08-07 07:45:00|8289.9|8274.9|8289.7|8274.7|8290|8275|8289.7|8274.7|15
1691394600000|2023-08-07 07:50:00|8289.8|8274.8|8289.8|8274.8|8289.8|8274.8|8289.7|8274.7|3
1691394900000|2023-08-07 07:55:00|8289.9|8274.9|8289.4|8274.4|8290|8275|8289.3|8274.3|16
1691395200000|2023-08-07 08:00:00|8289.5|8274.5|8289.5|8274.5|8289.6|8274.6|8289.3|8274.3|21
1691395500000|2023-08-07 08:05:00|8289.6|8274.6|8289.5|8274.5|8289.6|8274.6|8289.4|8274.4|10
1691395800000|2023-08-07 08:10:00|8289.6|8274.6|8289.6|8274.6|8289.6|8274.6|8289.6|8274.6|1
1691396100000|2023-08-07 08:15:00|8289.5|8274.5|8290|8275|8290|8275|8289.5|8274.5|6
1691396400000|2023-08-07 08:20:00|8289.8|8274.8|8289.8|8274.8|8290|8275|8289.6|8274.6|13
1691396700000|2023-08-07 08:25:00|8289.9|8274.9|8290.3|8275.3|8290.8|8275.8|8289.8|8274.8|19
1691397300000|2023-08-07 08:35:00|8290.4|8275.4|8290.2|8275.2|8290.4|8275.4|8290.2|8275.2|7
1691397600000|2023-08-07 08:40:00|8290.3|8275.3|8290.3|8275.3|8290.3|8275.3|8289.8|8274.8|9
1691397900000|2023-08-07 08:45:00|8290.1|8275.1|8290.4|8275.4|8290.5|8275.5|8290|8275|12
1691398200000|2023-08-07 08:50:00|8290.3|8275.3|8290.1|8275.1|8290.6|8275.6|8289.8|8274.8|20
1691398500000|2023-08-07 08:55:00|8290.2|8275.2|8290.3|8275.3|8290.3|8275.3|8290.2|8275.2|6
1691398800000|2023-08-07 09:00:00|8290|8275|8290|8275|8290.3|8275.3|8289.9|8274.9|10
1691399100000|2023-08-07 09:05:00|8289.9|8274.9|8290.2|8275.2|8290.2|8275.2|8289.6|8274.6|25
1691399400000|2023-08-07 09:10:00|8290.1|8275.1|8289.3|8274.3|8290.2|8275.2|8289|8274|32
1691399700000|2023-08-07 09:15:00|8289.4|8274.4|8289.5|8274.5|8289.8|8274.8|8289.1|8274.1|21
1691400000000|2023-08-07 09:20:00|8289.4|8274.4|8289.3|8274.3|8289.5|8274.5|8289.3|8274.3|20
1691400300000|2023-08-07 09:25:00|8289.2|8274.2|8288.7|8273.7|8289.2|8274.2|8288.6|8273.6|12
1691400600000|2023-08-07 09:30:00|8288.8|8273.8|8290.1|8275.1|8290.1|8275.1|8288.8|8273.8|27
1691400900000|2023-08-07 09:35:00|8289.8|8274.8|8289.3|8274.3|8289.8|8274.8|8289.3|8274.3|10
1691401200000|2023-08-07 09:40:00|8289.2|8274.2|8289.8|8274.8|8289.8|8274.8|8289.2|8274.2|13
1691401500000|2023-08-07 09:45:00|8289.9|8274.9|8290.3|8275.3|8290.4|8275.4|8289.9|8274.9|12
1691401800000|2023-08-07 09:50:00|8290.4|8275.4|8290.4|8275.4|8291.3|8276.3|8290.3|8275.3|29
1691402100000|2023-08-07 09:55:00|8290.3|8275.3|8291.1|8276.1|8291.1|8276.1|8290.3|8275.3|17
1691402400000|2023-08-07 10:00:00|8291.2|8276.2|8291.2|8276.2|8291.6|8276.6|8290.8|8275.8|38
1691402700000|2023-08-07 10:05:00|8291.1|8276.1|8292.2|8277.2|8292.4|8277.4|8291|8276|18
1691403000000|2023-08-07 10:10:00|8292.3|8277.3|8292.6|8277.6|8292.8|8277.8|8292.3|8277.3|19
1691403300000|2023-08-07 10:15:00|8293.2|8278.2|8293.6|8278.6|8298.7|8279|8292.9|8273.1|59
1691403600000|2023-08-07 10:20:00|8293.5|8278.5|8294.4|8279.4|8294.5|8279.5|8293.4|8278.4|17
1691403900000|2023-08-07 10:25:00|8294.3|8279.3|8293.5|8278.5|8294.4|8279.4|8293.3|8278.3|27
1691404200000|2023-08-07 10:30:00|8293.6|8278.6|8293.3|8278.3|8294.2|8279.2|8293.3|8278.3|18
1691404500000|2023-08-07 10:35:00|8293.2|8278.2|8292.3|8277.3|8293.3|8278.3|8292.3|8277.3|14
1691404800000|2023-08-07 10:40:00|8292.2|8277.2|8292.9|8277.9|8292.9|8277.9|8292.2|8277.2|18
1691405100000|2023-08-07 10:45:00|8293|8278|8292.6|8277.6|8293|8278|8292.3|8277.3|18
1691405400000|2023-08-07 10:50:00|8292.5|8277.5|8292.1|8277.1|8292.6|8277.6|8292.1|8277.1|13
1691405700000|2023-08-07 10:55:00|8292.2|8277.2|8292|8277|8292.3|8277.3|8291.8|8276.8|13
1691406000000|2023-08-07 11:00:00|8292.1|8277.1|8292.1|8277.1|8292.6|8277.6|8291.7|8276.7|32
1691406300000|2023-08-07 11:05:00|8292|8277|8292.1|8277.1|8292.2|8277.2|8291.7|8276.7|22
1691406600000|2023-08-07 11:10:00|8292.2|8277.2|8292|8277|8292.3|8277.3|8292|8277|13
1691406900000|2023-08-07 11:15:00|8291.9|8276.9|8292.1|8277.1|8292.1|8277.1|8291.6|8276.6|27
1691407200000|2023-08-07 11:20:00|8292|8277|8291.1|8276.1|8292|8277|8291.1|8276.1|18
1691407500000|2023-08-07 11:25:00|8290.9|8275.9|8290.9|8275.9|8290.9|8275.9|8290.4|8275.4|49
1691407800000|2023-08-07 11:30:00|8291|8276|8297.3|8272.3|8297.3|8277.2|8290.8|8272.2|15
1691408100000|2023-08-07 11:35:00|8297.4|8272.4|8297.6|8272.6|8297.6|8272.6|8297.2|8272.2|15
1691408400000|2023-08-07 11:40:00|8297.4|8272.4|8297.4|8272.4|8297.6|8272.6|8297.3|8272.3|13
1691408700000|2023-08-07 11:45:00|8297.5|8272.5|8296.4|8271.4|8297.5|8272.5|8296.2|8271.2|20
1691409000000|2023-08-07 11:50:00|8296.3|8271.3|8291.1|8276.1|8296.5|8276.1|8290.9|8270.9|16
1691409300000|2023-08-07 11:55:00|8290.9|8275.9|8291.1|8276.1|8291.1|8276.1|8290.7|8275.7|15
1691409600000|2023-08-07 12:00:00|8291|8276|8295.4|8270.4|8295.9|8276.1|8290.2|8270.4|23
1691409900000|2023-08-07 12:05:00|8295.3|8270.3|8290.1|8275.1|8295.3|8275.2|8289.7|8270|18
1691410200000|2023-08-07 12:10:00|8290|8275|8294.8|8269.8|8295|8275.1|8289.8|8269.8|13
1691410500000|2023-08-07 12:15:00|8289.9|8274.9|8290.1|8275.1|8294.9|8275.5|8289.9|8269.8|14
1691410800000|2023-08-07 12:20:00|8290|8275|8290|8275|8290.2|8275.2|8289.9|8274.9|21
1691411100000|2023-08-07 12:25:00|8290.1|8275.1|8290|8275|8290.1|8275.1|8289.8|8274.8|8
1691411700000|2023-08-07 12:35:00|8290.1|8275.1|8290.1|8275.1|8290.1|8275.1|8290.1|8275.1|1
1691412300000|2023-08-07 12:45:00|8290|8275|8289.9|8274.9|8290|8275|8289.9|8274.9|4
1691412600000|2023-08-07 12:50:00|8289.8|8274.8|8289.7|8274.7|8294.5|8274.8|8289.4|8269.4|12
1691412900000|2023-08-07 12:55:00|8289.6|8274.6|8289.5|8274.5|8289.7|8274.7|8289.4|8274.4|7
1691413200000|2023-08-07 13:00:00|8289.6|8274.6|8289.6|8274.6|8289.6|8274.6|8289.3|8274.3|11
1691413500000|2023-08-07 13:05:00|8289.7|8274.7|8289.2|8274.2|8294.8|8275.1|8289.1|8269.8|17
1691413800000|2023-08-07 13:10:00|8289.1|8274.1|8289.6|8274.6|8289.6|8274.6|8289.1|8274.1|7
1691414100000|2023-08-07 13:15:00|8289.9|8274.9|8289.8|8274.8|8290|8275|8289.7|8274.7|6
1691414400000|2023-08-07 13:20:00|8289.9|8274.9|8289.9|8274.9|8290|8275|8289.8|8274.8|7
1691414700000|2023-08-07 13:25:00|8290|8275|8289.3|8274.3|8290|8275|8289.3|8274.3|10
1691415000000|2023-08-07 13:30:00|8289.2|8274.2|8289.3|8274.3|8289.3|8274.3|8289.1|8274.1|8
1691415300000|2023-08-07 13:35:00|8289.6|8274.6|8288.5|8273.5|8289.6|8274.6|8288.2|8273.2|13
1691415600000|2023-08-07 13:40:00|8288.6|8273.6|8290.2|8275.2|8290.2|8275.2|8288.6|8273.6|11
1691415900000|2023-08-07 13:45:00|8290.3|8275.3|8290.5|8275.5|8290.7|8275.7|8289.7|8274.7|17
1691416200000|2023-08-07 13:50:00|8290.6|8275.6|8290.4|8275.4|8290.6|8275.6|8290.3|8275.3|7
1691416500000|2023-08-07 13:55:00|8290.5|8275.5|8290.8|8275.8|8295.7|8276.6|8290.2|8270.6|48
1691416800000|2023-08-07 14:00:00|8290.9|8275.9|8290.9|8275.9|8291.6|8276.6|8290.7|8275.7|21
1691417100000|2023-08-07 14:05:00|8290.8|8275.8|8290.9|8275.9|8290.9|8275.9|8290.8|8275.8|6
1691417400000|2023-08-07 14:10:00|8290.8|8275.8|8291|8276|8291.1|8276.1|8290.8|8275.8|13
1691417700000|2023-08-07 14:15:00|8290.9|8275.9|8290.7|8275.7|8290.9|8275.9|8290.5|8275.5|15
1691418000000|2023-08-07 14:20:00|8290.6|8275.6|8290.3|8275.3|8290.9|8275.9|8290.2|8275.2|10
1691418300000|2023-08-07 14:25:00|8290.4|8275.4|8291|8276|8291.1|8276.1|8290.4|8275.4|5
1691418600000|2023-08-07 14:30:00|8291.1|8276.1|8292.3|8277.3|8292.7|8277.7|8291|8276|46
1691418900000|2023-08-07 14:35:00|8292.4|8277.4|8293.5|8278.5|8293.6|8278.6|8292|8277|22
1691419200000|2023-08-07 14:40:00|8293.3|8278.3|8293|8278|8297.9|8278.4|8292.9|8272.9|8
1691419500000|2023-08-07 14:45:00|8293.4|8278.4|8293.3|8278.3|8293.7|8278.7|8292.8|8277.8|22
1691419800000|2023-08-07 14:50:00|8293.2|8278.2|8294.3|8279.3|8294.3|8279.3|8293.2|8278.2|15
1691420100000|2023-08-07 14:55:00|8294.4|8279.4|8294.5|8279.5|8295.2|8280.2|8294.4|8279.4|19
1691420400000|2023-08-07 15:00:00|8294.9|8279.9|8299.4|8274.4|8299.6|8280.3|8294.7|8274.3|28
1691420700000|2023-08-07 15:05:00|8299.3|8274.3|8294.8|8279.8|8299.6|8279.8|8294.4|8274.2|16
1691421000000|2023-08-07 15:10:00|8294.7|8279.7|8294.5|8279.5|8294.7|8279.7|8294.3|8279.3|8
1691421300000|2023-08-07 15:15:00|8294.4|8279.4|8294.7|8279.7|8294.7|8279.7|8294.4|8279.4|6
1691421600000|2023-08-07 15:20:00|8294.6|8279.6|8294.6|8279.6|8294.6|8279.6|8294.1|8279.1|11
1691421900000|2023-08-07 15:25:00|8294.5|8279.5|8294.7|8279.7|8294.7|8279.7|8294.5|8279.5|5
1691422200000|2023-08-07 15:30:00|8294.6|8279.6|8294.3|8279.3|8294.6|8279.6|8294.3|8279.3|3
1691422500000|2023-08-07 15:35:00|8294.4|8279.4|8294.3|8279.3|8294.4|8279.4|8294.2|8279.2|4
1691422800000|2023-08-07 15:40:00|8294.4|8279.4|8294.4|8279.4|8294.4|8279.4|8294.3|8279.3|3
1691423100000|2023-08-07 15:45:00|8294.5|8279.5|8294.4|8279.4|8294.5|8279.5|8294.3|8279.3|4
1691423700000|2023-08-07 15:55:00|8294.3|8279.3|8294.8|8279.8|8294.8|8279.8|8294.3|8279.3|10
1691424000000|2023-08-07 16:00:00|8294.9|8279.9|8294.7|8279.7|8295|8280|8294.6|8279.6|20
1691424300000|2023-08-07 16:05:00|8294.8|8279.8|8294.5|8279.5|8294.9|8279.9|8294.5|8279.5|6
1691424600000|2023-08-07 16:10:00|8294.4|8279.4|8294.4|8279.4|8294.4|8279.4|8294.4|8279.4|1
1691424900000|2023-08-07 16:15:00|8294.5|8279.5|8294.8|8279.8|8294.9|8279.9|8294.4|8279.4|21
1691425200000|2023-08-07 16:20:00|8294.9|8279.9|8294.7|8279.7|8295.1|8280.1|8294.7|8279.7|7
1691425500000|2023-08-07 16:25:00|8294.6|8279.6|8294.3|8279.3|8294.6|8279.6|8294.2|8279.2|11
1691425800000|2023-08-07 16:30:00|8294.2|8279.2|8294.4|8279.4|8294.7|8279.7|8294.2|8279.2|14
1691426100000|2023-08-07 16:35:00|8294.3|8279.3|8294.6|8279.6|8294.7|8279.7|8294.2|8279.2|12
1691426400000|2023-08-07 16:40:00|8294.7|8279.7|8294.7|8279.7|8294.7|8279.7|8294.7|8279.7|1
1691426700000|2023-08-07 16:45:00|8294.6|8279.6|8294.5|8279.5|8294.6|8279.6|8294.5|8279.5|2
1691427000000|2023-08-07 16:50:00|8294.6|8279.6|8299.1|8274.1|8299.1|8279.7|8293.5|8273.9|24
1691427300000|2023-08-07 16:55:00|8299.2|8274.2|8299.2|8274.2|8299.3|8274.3|8299.2|8274.2|5
1691427600000|2023-08-07 17:00:00|8299.4|8274.4|8294.4|8279.4|8299.4|8279.4|8294.2|8274.3|6
1691427900000|2023-08-07 17:05:00|8294.5|8279.5|8294.6|8279.6|8294.9|8279.9|8294.5|8279.5|21
1691428200000|2023-08-07 17:10:00|8294.7|8279.7|8294.7|8279.7|8294.7|8279.7|8294.7|8279.7|1
1691428500000|2023-08-07 17:15:00|8294.6|8279.6|8294.4|8279.4|8294.6|8279.6|8294.3|8279.3|6
1691428800000|2023-08-07 17:20:00|8294.5|8279.5|8294.6|8279.6|8294.6|8279.6|8294.4|8279.4|6
1691429100000|2023-08-07 17:25:00|8294.5|8279.5|8294.6|8279.6|8294.6|8279.6|8294.5|8279.5|4
1691429400000|2023-08-07 17:30:00|8294.5|8279.5|8294.5|8279.5|8294.6|8279.6|8294.3|8279.3|9
1691429700000|2023-08-07 17:35:00|8294.4|8279.4|8294.4|8279.4|8294.8|8279.8|8294.3|8279.3|29
1691430000000|2023-08-07 17:40:00|8294.5|8279.5|8293.8|8278.8|8299.6|8279.7|8293.4|8273.2|36
1691430300000|2023-08-07 17:45:00|8293.7|8278.7|8293.5|8278.5|8293.8|8278.8|8293.3|8278.3|14
1691430600000|2023-08-07 17:50:00|8293.3|8278.3|8292.7|8277.7|8297.7|8278.3|8292.2|8272.7|11
1691430900000|2023-08-07 17:55:00|8292.6|8277.6|8292.6|8277.6|8292.6|8277.6|8292.5|8277.5|3
1691431200000|2023-08-07 18:00:00|8292.5|8277.5|8292|8277|8297|8277.5|8291.7|8271.6|23
1691431500000|2023-08-07 18:05:00|8291.9|8276.9|8291.9|8276.9|8291.9|8276.9|8291.9|8276.9|1
1691431800000|2023-08-07 18:10:00|8292.4|8277.4|8292.2|8277.2|8292.6|8277.6|8292.2|8277.2|6
1691432100000|2023-08-07 18:15:00|8292.3|8277.3|8292.4|8277.4|8292.4|8277.4|8292.3|8277.3|2
1691432400000|2023-08-07 18:20:00|8292.3|8277.3|8292.3|8277.3|8292.3|8277.3|8292|8277|19
1691432700000|2023-08-07 18:25:00|8292.2|8277.2|8292.6|8277.6|8292.6|8277.6|8292.2|8277.2|8
1691433000000|2023-08-07 18:30:00|8292.5|8277.5|8296.6|8271.6|8297.3|8277.5|8291.5|8271.6|11
1691433300000|2023-08-07 18:35:00|8291.7|8276.7|8291.6|8276.6|8291.7|8276.7|8291.6|8276.6|10
1691433600000|2023-08-07 18:40:00|8291.7|8276.7|8291.5|8276.5|8291.7|8276.7|8291.5|8276.5|20
1691433900000|2023-08-07 18:45:00|8291.6|8276.6|8296.5|8271.5|8296.6|8276.6|8291.6|8271.5|4
1691434200000|2023-08-07 18:50:00|8296.4|8271.4|8296.5|8271.5|8296.5|8271.5|8296.4|8271.4|6
1691434500000|2023-08-07 18:55:00|8296.4|8271.4|8296.4|8271.4|8296.5|8271.5|8296.2|8271.2|15
1691434800000|2023-08-07 19:00:00|8296.3|8271.3|8296.7|8271.7|8296.8|8276.4|8291.3|8271.2|28
1691435100000|2023-08-07 19:05:00|8296.8|8271.8|8297.6|8272.6|8297.7|8277.6|8292.3|8271.8|12
1691436000000|2023-08-07 19:20:00|8297.5|8272.5|8297.4|8272.4|8297.6|8272.6|8297.1|8272.1|27
1691436300000|2023-08-07 19:25:00|8297.5|8272.5|8297|8272|8297.5|8276.7|8290.9|8270.8|26
1691436600000|2023-08-07 19:30:00|8296.9|8271.9|8295|8270|8297.1|8272.1|8294.2|8269.2|19
1691436900000|2023-08-07 19:35:00|8294.9|8269.9|8295.1|8270.1|8295.1|8270.1|8294.9|8269.9|2
1691437200000|2023-08-07 19:40:00|8295.2|8270.2|8295.8|8270.8|8295.8|8270.8|8294.8|8269.8|10
1691437500000|2023-08-07 19:45:00|8295.7|8270.7|8295.7|8270.7|8295.7|8270.7|8295.7|8270.7|1
1691437800000|2023-08-07 19:50:00|8295.6|8270.6|8295.6|8270.6|8295.6|8270.6|8295.6|8270.6|1
1691456400000|2023-08-08 01:00:00|8294.8|8269.8|8296.9|8271.9|8299|8274|8294.8|8269.8|24
1691456700000|2023-08-08 01:05:00|8297.1|8272.1|8298.4|8273.4|8298.4|8273.4|8296.8|8271.8|14
1691457000000|2023-08-08 01:10:00|8299.9|8274.9|8298.7|8273.7|8301.3|8276.3|8298.1|8273.1|26
1691457300000|2023-08-08 01:15:00|8298.8|8273.8|8298.9|8273.9|8300.2|8275.2|8298.7|8273.7|36
1691457600000|2023-08-08 01:20:00|8299|8274|8298.7|8273.7|8300.4|8275.4|8298.6|8273.6|48
1691457900000|2023-08-08 01:25:00|8298.8|8273.8|8302.5|8277.5|8304.8|8279.8|8298.7|8273.7|90
1691458200000|2023-08-08 01:30:00|8302.1|8277.1|8302.1|8277.1|8303.6|8278.6|8300.3|8275.3|46
1691458500000|2023-08-08 01:35:00|8302.2|8277.2|8301.7|8276.7|8303.3|8278.3|8301|8276|40
1691458800000|2023-08-08 01:40:00|8301.6|8276.6|8302.6|8277.6|8303.1|8278.1|8301.4|8276.4|31
1691459100000|2023-08-08 01:45:00|8304.5|8279.5|8303.7|8278.7|8305.8|8280.8|8303.6|8278.6|21
1691459400000|2023-08-08 01:50:00|8304.9|8279.9|8304|8279|8305.6|8280.6|8303.1|8278.1|23
1691459700000|2023-08-08 01:55:00|8304.2|8279.2|8305.7|8280.7|8309.4|8284.4|8304.1|8279.1|38
1691460000000|2023-08-08 02:00:00|8305.9|8280.9|8307.3|8282.3|8307.3|8282.3|8305|8280|24
1691460300000|2023-08-08 02:05:00|8307.2|8282.2|8306.6|8281.6|8308.7|8283.7|8305.5|8280.5|29
1691460600000|2023-08-08 02:10:00|8306.5|8281.5|8307.2|8282.2|8309.2|8284.2|8305.1|8280.1|24
1691460900000|2023-08-08 02:15:00|8307.3|8282.3|8306.7|8281.7|8309.1|8284.1|8306.6|8281.6|18
1691461200000|2023-08-08 02:20:00|8306.6|8281.6|8306.9|8281.9|8306.9|8281.9|8306.6|8281.6|4
1691461500000|2023-08-08 02:25:00|8306.8|8281.8|8306.6|8281.6|8309|8284|8305.2|8280.2|30
1691461800000|2023-08-08 02:30:00|8306.5|8281.5|8303.1|8278.1|8306.5|8281.5|8303|8278|44
1691462100000|2023-08-08 02:35:00|8303.2|8278.2|8303.2|8278.2|8303.9|8278.9|8303|8278|17
1691462400000|2023-08-08 02:40:00|8303.1|8278.1|8302|8277|8304.3|8279.3|8302|8277|40
1691462700000|2023-08-08 02:45:00|8301.6|8276.6|8302.8|8277.8|8304.2|8279.2|8301.6|8276.6|11
1691463000000|2023-08-08 02:50:00|8302.7|8277.7|8302.4|8277.4|8303|8278|8301.5|8276.5|8
1691463300000|2023-08-08 02:55:00|8302.6|8277.6|8302.6|8277.6|8303.9|8278.9|8302.4|8277.4|21
1691463600000|2023-08-08 03:00:00|8302.4|8277.4|8302.3|8277.3|8303.6|8278.6|8301.4|8276.4|17
1691463900000|2023-08-08 03:05:00|8302.2|8277.2|8302.8|8277.8|8304.4|8279.4|8301.7|8276.7|44
1691464200000|2023-08-08 03:10:00|8302.7|8277.7|8302|8277|8302.7|8277.7|8301.9|8276.9|23
1691464500000|2023-08-08 03:15:00|8301.8|8276.8|8301.5|8276.5|8301.8|8276.8|8301.4|8276.4|15
1691464800000|2023-08-08 03:20:00|8301.4|8276.4|8301.3|8276.3|8302|8277|8301.2|8276.2|26
1691465100000|2023-08-08 03:25:00|8301.6|8276.6|8301.6|8276.6|8303.4|8278.4|8300.7|8275.7|36
1691465400000|2023-08-08 03:30:00|8301.7|8276.7|8303|8278|8303.4|8278.4|8300.3|8275.3|122
1691465700000|2023-08-08 03:35:00|8302.8|8277.8|8297.6|8282.6|8302.9|8283.1|8297.3|8277.6|54
1691466000000|2023-08-08 03:40:00|8297.5|8282.5|8297.5|8282.5|8298.1|8283.1|8297.4|8282.4|29
1691466300000|2023-08-08 03:45:00|8297.3|8282.3|8297|8282|8297.4|8282.4|8297|8282|19
1691466600000|2023-08-08 03:50:00|8296.9|8281.9|8297|8282|8297.7|8282.7|8296.8|8281.8|27
1691466900000|2023-08-08 03:55:00|8297.1|8282.1|8297.5|8282.5|8298|8283|8297|8282|27
1691467200000|2023-08-08 04:00:00|8297.6|8282.6|8297.5|8282.5|8298.1|8283.1|8297.3|8282.3|21
1691467500000|2023-08-08 04:05:00|8297.3|8282.3|8297.8|8282.8|8298.1|8283.1|8297.3|8282.3|9
1691467800000|2023-08-08 04:10:00|8297.7|8282.7|8297.7|8282.7|8298.3|8283.3|8297.7|8282.7|17
1691468100000|2023-08-08 04:15:00|8297.6|8282.6|8298.3|8283.3|8298.5|8283.5|8297.3|8282.3|20
1691468400000|2023-08-08 04:20:00|8298.2|8283.2|8297.7|8282.7|8298.7|8283.7|8297.7|8282.7|25
1691468700000|2023-08-08 04:25:00|8297.8|8282.8|8297.7|8282.7|8297.8|8282.8|8297.7|8282.7|6
1691469000000|2023-08-08 04:30:00|8297.6|8282.6|8298.1|8283.1|8298.2|8283.2|8297.6|8282.6|12
1691469300000|2023-08-08 04:35:00|8298.2|8283.2|8299.3|8284.3|8299.3|8284.3|8298.1|8283.1|16
1691469600000|2023-08-08 04:40:00|8299.4|8284.4|8298|8283|8299.5|8284.5|8297.7|8282.7|58
1691469900000|2023-08-08 04:45:00|8298.1|8283.1|8295.5|8280.5|8298.1|8283.1|8295.2|8280.2|69
1691470200000|2023-08-08 04:50:00|8295.4|8280.4|8295.5|8280.5|8295.9|8280.9|8295.2|8280.2|33
1691470500000|2023-08-08 04:55:00|8295.4|8280.4|8295.5|8280.5|8295.5|8280.5|8295.2|8280.2|13
1691470800000|2023-08-08 05:00:00|8295.4|8280.4|8295.4|8280.4|8296.9|8281.9|8295.4|8280.4|34
1691471100000|2023-08-08 05:05:00|8295.5|8280.5|8295.6|8280.6|8295.6|8280.6|8295.4|8280.4|5
1691471400000|2023-08-08 05:10:00|8296.1|8281.1|8295.7|8280.7|8296.4|8281.4|8295.5|8280.5|23
1691471700000|2023-08-08 05:15:00|8295.8|8280.8|8296.5|8281.5|8297|8282|8295.8|8280.8|27
1691472000000|2023-08-08 05:20:00|8296.4|8281.4|8297.6|8282.6|8298.3|8283.3|8296.4|8281.4|39
1691472300000|2023-08-08 05:25:00|8297.7|8282.7|8302.1|8277.1|8302.2|8282.7|8296.5|8276.9|44
1691472600000|2023-08-08 05:30:00|8302.3|8277.3|8297.7|8282.7|8302.8|8282.8|8297.6|8277.1|29
1691472900000|2023-08-08 05:35:00|8297.8|8282.8|8298|8283|8302.7|8283|8297.5|8277.6|26
1691473200000|2023-08-08 05:40:00|8297.9|8282.9|8302.5|8277.5|8302.5|8282.9|8296.6|8277.4|53
1691473500000|2023-08-08 05:45:00|8302.4|8277.4|8296.8|8281.8|8302.5|8282.5|8296.7|8276.7|32
1691473800000|2023-08-08 05:50:00|8296.9|8281.9|8296.8|8281.8|8297.2|8282.2|8296.7|8281.7|39
1691474100000|2023-08-08 05:55:00|8296.9|8281.9|8296.7|8281.7|8297.1|8282.1|8296.6|8281.6|22
1691474400000|2023-08-08 06:00:00|8296.6|8281.6|8302|8277|8302|8282|8296.5|8276.9|29
1691474700000|2023-08-08 06:05:00|8301.9|8276.9|8296.6|8281.6|8302.1|8281.9|8296.6|8276.6|23
1691475000000|2023-08-08 06:10:00|8296.7|8281.7|8296|8281|8296.8|8281.8|8296|8281|15
1691475300000|2023-08-08 06:15:00|8296.1|8281.1|8295.7|8280.7|8296.1|8281.1|8295.7|8280.7|18
1691475600000|2023-08-08 06:20:00|8295.4|8280.4|8296|8281|8296.3|8281.3|8295.4|8280.4|23
1691475900000|2023-08-08 06:25:00|8296.1|8281.1|8296.2|8281.2|8296.2|8281.2|8295.9|8280.9|10
1691476200000|2023-08-08 06:30:00|8296.1|8281.1|8295.9|8280.9|8296.2|8281.2|8295.7|8280.7|19
1691476500000|2023-08-08 06:35:00|8296|8281|8296.2|8281.2|8296.7|8281.7|8295.9|8280.9|28
1691476800000|2023-08-08 06:40:00|8296.3|8281.3|8295.1|8280.1|8296.6|8281.6|8295.1|8280.1|40
1691477100000|2023-08-08 06:45:00|8295.2|8280.2|8295.5|8280.5|8295.7|8280.7|8294.9|8279.9|25
1691477400000|2023-08-08 06:50:00|8295.4|8280.4|8296|8281|8296|8281|8295.4|8280.4|8
1691477700000|2023-08-08 06:55:00|8296.2|8281.2|8296|8281|8296.6|8281.6|8296|8281|17
1691478000000|2023-08-08 07:00:00|8295.9|8280.9|8295.9|8280.9|8295.9|8280.9|8295.8|8280.8|3
1691478300000|2023-08-08 07:05:00|8295.8|8280.8|8295.6|8280.6|8295.8|8280.8|8295.4|8280.4|11
1691478600000|2023-08-08 07:10:00|8295.7|8280.7|8295.3|8280.3|8295.7|8280.7|8295.3|8280.3|10
1691478900000|2023-08-08 07:15:00|8295.4|8280.4|8296|8281|8296.1|8281.1|8295.4|8280.4|6
1691479200000|2023-08-08 07:20:00|8296.1|8281.1|8295.6|8280.6|8296.2|8281.2|8295.6|8280.6|11
1691479500000|2023-08-08 07:25:00|8295.7|8280.7|8296|8281|8296.3|8281.3|8295.6|8280.6|23
1691479800000|2023-08-08 07:30:00|8296.1|8281.1|8296.9|8281.9|8297.6|8282.6|8296.1|8281.1|46
1691480100000|2023-08-08 07:35:00|8297|8282|8296.3|8281.3|8297.4|8282.4|8296.2|8281.2|23
1691480400000|2023-08-08 07:40:00|8296.4|8281.4|8295.6|8280.6|8296.4|8281.4|8295.5|8280.5|16
1691480700000|2023-08-08 07:45:00|8295.5|8280.5|8295.4|8280.4|8295.8|8280.8|8295.4|8280.4|13
1691481000000|2023-08-08 07:50:00|8295.7|8280.7|8296.2|8281.2|8296.2|8281.2|8295.7|8280.7|9
1691481300000|2023-08-08 07:55:00|8296.1|8281.1|8295.8|8280.8|8296.1|8281.1|8295.8|8280.8|8
1691481600000|2023-08-08 08:00:00|8295.9|8280.9|8296|8281|8296|8281|8295.2|8280.2|23
1691481900000|2023-08-08 08:05:00|8296.1|8281.1|8297.5|8282.5|8297.6|8282.6|8295.9|8280.9|24
1691482200000|2023-08-08 08:10:00|8297.4|8282.4|8297.3|8282.3|8297.5|8282.5|8296.8|8281.8|20
1691482500000|2023-08-08 08:15:00|8297.2|8282.2|8297.8|8282.8|8298.1|8283.1|8297.2|8282.2|22
1691482800000|2023-08-08 08:20:00|8297.9|8282.9|8298|8283|8298.3|8283.3|8297.8|8282.8|16
1691483100000|2023-08-08 08:25:00|8298.1|8283.1|8297.1|8282.1|8298.1|8283.1|8296.4|8281.4|40
1691483400000|2023-08-08 08:30:00|8297.2|8282.2|8296.9|8281.9|8298.3|8283.3|8296.8|8281.8|31
1691483700000|2023-08-08 08:35:00|8297|8282|8296.9|8281.9|8297|8282|8296.9|8281.9|8
1691484000000|2023-08-08 08:40:00|8297|8282|8296.4|8281.4|8297.1|8282.1|8296|8281|34
1691484300000|2023-08-08 08:45:00|8296.8|8281.8|8296.8|8281.8|8297.1|8282.1|8296.7|8281.7|11
1691484600000|2023-08-08 08:50:00|8296.7|8281.7|8295.8|8280.8|8296.8|8281.8|8295.6|8280.6|31
1691484900000|2023-08-08 08:55:00|8295.7|8280.7|8295.9|8280.9|8296.2|8281.2|8295.6|8280.6|27
1691485200000|2023-08-08 09:00:00|8295.8|8280.8|8296.8|8281.8|8296.9|8281.9|8295.8|8280.8|20
1691485500000|2023-08-08 09:05:00|8297.1|8282.1|8297.4|8282.4|8297.7|8282.7|8296.8|8281.8|19
1691485800000|2023-08-08 09:10:00|8297.3|8282.3|8297.9|8282.9|8298.4|8283.4|8297.3|8282.3|19
1691486100000|2023-08-08 09:15:00|8297.8|8282.8|8299.3|8284.3|8299.4|8284.4|8297.7|8282.7|39
1691486400000|2023-08-08 09:20:00|8299.7|8284.7|8297.7|8282.7|8300.2|8285.2|8296.4|8281.4|85
1691486700000|2023-08-08 09:25:00|8297.6|8282.6|8297.4|8282.4|8298|8283|8297|8282|35
1691487000000|2023-08-08 09:30:00|8297.3|8282.3|8297.2|8282.2|8297.6|8282.6|8297.1|8282.1|35
1691487300000|2023-08-08 09:35:00|8297.1|8282.1|8297|8282|8297.2|8282.2|8297|8282|6
1691487600000|2023-08-08 09:40:00|8297.1|8282.1|8297.9|8282.9|8298|8283|8297|8282|18
1691487900000|2023-08-08 09:45:00|8297.8|8282.8|8298.7|8283.7|8298.8|8283.8|8297.8|8282.8|13
1691488200000|2023-08-08 09:50:00|8298.8|8283.8|8298.7|8283.7|8299.7|8284.7|8298.7|8283.7|33
1691488500000|2023-08-08 09:55:00|8298.6|8283.6|8299.2|8284.2|8299.4|8284.4|8298.6|8283.6|19
1691488800000|2023-08-08 10:00:00|8299.3|8284.3|8300.7|8285.7|8301.6|8286.6|8299.3|8284.3|54
1691489100000|2023-08-08 10:05:00|8300.6|8285.6|8301.3|8286.3|8301.4|8286.4|8300.3|8285.3|31
1691489400000|2023-08-08 10:10:00|8301.5|8286.5|8301.1|8286.1|8301.5|8286.5|8301|8286|27
1691489700000|2023-08-08 10:15:00|8301.2|8286.2|8301.5|8286.5|8301.5|8286.5|8300.6|8285.6|28
1691490000000|2023-08-08 10:20:00|8301.2|8286.2|8300.5|8285.5|8301.4|8286.4|8300.5|8285.5|18
1691490300000|2023-08-08 10:25:00|8300.6|8285.6|8301.1|8286.1|8301.1|8286.1|8300.3|8285.3|29
1691490600000|2023-08-08 10:30:00|8301.3|8286.3|8301.4|8286.4|8301.6|8286.6|8301.3|8286.3|7
1691490900000|2023-08-08 10:35:00|8301.3|8286.3|8300.4|8285.4|8301.3|8286.3|8300.1|8285.1|17
1691491200000|2023-08-08 10:40:00|8300.3|8285.3|8300.7|8285.7|8300.7|8285.7|8300.1|8285.1|20
1691491500000|2023-08-08 10:45:00|8300.6|8285.6|8300.7|8285.7|8301.1|8286.1|8300.6|8285.6|15
1691491800000|2023-08-08 10:50:00|8300.8|8285.8|8302|8287|8302|8287|8300.8|8285.8|13
1691492100000|2023-08-08 10:55:00|8302.1|8287.1|8302.2|8287.2|8302.7|8287.7|8302|8287|21
1691492400000|2023-08-08 11:00:00|8302.1|8287.1|8302.4|8287.4|8303|8288|8301.8|8286.8|24
1691492700000|2023-08-08 11:05:00|8302.5|8287.5|8303.7|8288.7|8303.8|8288.8|8302.4|8287.4|19
1691493000000|2023-08-08 11:10:00|8303.5|8288.5|8302.3|8287.3|8303.5|8288.5|8302.2|8287.2|31
1691493300000|2023-08-08 11:15:00|8302.2|8287.2|8302.6|8287.6|8302.7|8287.7|8301.8|8286.8|32
1691493600000|2023-08-08 11:20:00|8302.5|8287.5|8303.8|8288.8|8304.2|8289.2|8302.4|8287.4|48
1691493900000|2023-08-08 11:25:00|8303.7|8288.7|8303.7|8288.7|8309.1|8289.4|8303.1|8283.3|43
1691494200000|2023-08-08 11:30:00|8303.8|8288.8|8309.6|8284.6|8310.2|8289|8303.8|8283.8|21
1691494500000|2023-08-08 11:35:00|8309.7|8284.7|8315.7|8290.7|8315.9|8290.9|8309.7|8284.7|52
1691494800000|2023-08-08 11:40:00|8315.2|8290.2|8313.3|8288.3|8316.1|8291.1|8313.2|8288.2|66
1691495100000|2023-08-08 11:45:00|8313.4|8288.4|8305.9|8290.9|8313.4|8290.9|8305.1|8283.5|44
1691495400000|2023-08-08 11:50:00|8305.8|8290.8|8308.3|8283.3|8309.8|8290.8|8303.6|8282.9|46
1691495700000|2023-08-08 11:55:00|8303.4|8288.4|8302.5|8287.5|8303.7|8288.7|8302.4|8287.4|23
1691496000000|2023-08-08 12:00:00|8302.4|8287.4|8303.4|8288.4|8308.7|8289.2|8301.9|8283.2|52
1691496300000|2023-08-08 12:05:00|8303.5|8288.5|8304.9|8289.9|8304.9|8289.9|8303.5|8288.5|21
1691496600000|2023-08-08 12:10:00|8305|8290|8304.1|8289.1|8309.7|8290|8303.8|8284.6|27
1691496900000|2023-08-08 12:15:00|8304.3|8289.3|8303.1|8288.1|8304.3|8289.3|8302.8|8287.8|51
1691497200000|2023-08-08 12:20:00|8303.2|8288.2|8304.1|8289.1|8308.9|8289.2|8302.8|8283.9|56
1691497500000|2023-08-08 12:25:00|8303.6|8288.6|8307.7|8292.7|8307.9|8292.9|8303.6|8288.6|53
1691497800000|2023-08-08 12:30:00|8307.3|8292.3|8306.8|8291.8|8307.3|8292.3|8305|8290|45
1691498100000|2023-08-08 12:35:00|8307|8292|8304.9|8289.9|8307|8292|8304.6|8289.6|52
1691498400000|2023-08-08 12:40:00|8305|8290|8306.1|8291.1|8310.1|8291.1|8304.6|8285|34
1691498700000|2023-08-08 12:45:00|8306.2|8291.2|8305.9|8290.9|8311.2|8291.9|8305.5|8285.8|36
1691499000000|2023-08-08 12:50:00|8306|8291|8306.4|8291.4|8306.4|8291.4|8305.9|8290.9|36
1691499300000|2023-08-08 12:55:00|8306.3|8291.3|8306.3|8291.3|8311.5|8291.8|8305.5|8286|38
1691499600000|2023-08-08 13:00:00|8306.4|8291.4|8307.2|8292.2|8312.4|8293.1|8306.4|8287|49
1691499900000|2023-08-08 13:05:00|8307.3|8292.3|8312.1|8287.1|8312.1|8292.7|8307.2|8287.1|23
1691500200000|2023-08-08 13:10:00|8312|8287|8306|8291|8312|8291.5|8304.6|8284.4|43
1691500500000|2023-08-08 13:15:00|8311.1|8286.1|8311.3|8286.3|8311.4|8286.4|8310.6|8285.6|23
1691500800000|2023-08-08 13:20:00|8311.4|8286.4|8310.5|8285.5|8311.5|8286.5|8310.3|8285.3|17
1691501100000|2023-08-08 13:25:00|8310.4|8285.4|8306.1|8291.1|8311.2|8291.1|8305.3|8285.1|36
1691501400000|2023-08-08 13:30:00|8306|8291|8307.6|8292.6|8307.6|8292.6|8306|8291|56
1691501700000|2023-08-08 13:35:00|8307.7|8292.7|8307.8|8292.8|8314.1|8294.5|8307.5|8289.1|42
1691502000000|2023-08-08 13:40:00|8307.9|8292.9|8309.6|8294.6|8314.8|8294.7|8307.9|8289.4|11
1691502300000|2023-08-08 13:45:00|8309.5|8294.5|8312.8|8297.8|8313|8298|8309.5|8294.5|40
1691502600000|2023-08-08 13:50:00|8312.9|8297.9|8312.1|8297.1|8318|8298|8311.5|8291.2|42
1691502900000|2023-08-08 13:55:00|8312.2|8297.2|8318.9|8293.9|8319.3|8299.9|8312.2|8292.4|52
1691503200000|2023-08-08 14:00:00|8318.7|8293.7|8317.3|8292.3|8318.7|8293.7|8317.1|8292.1|33
1691503500000|2023-08-08 14:05:00|8317.2|8292.2|8311.9|8296.9|8317.4|8297.2|8311.4|8291.1|39
1691503800000|2023-08-08 14:10:00|8311.7|8296.7|8313.7|8298.7|8318.2|8299.3|8311.7|8292.9|72
1691504100000|2023-08-08 14:15:00|8313.8|8298.8|8315|8300|8315.1|8300.1|8313.7|8298.7|33
1691504400000|2023-08-08 14:20:00|8315.1|8300.1|8314.4|8299.4|8315.2|8300.2|8314.4|8299.4|18
1691504700000|2023-08-08 14:25:00|8314.5|8299.5|8314.8|8299.8|8314.8|8299.8|8314.1|8299.1|11
1691505000000|2023-08-08 14:30:00|8314.7|8299.7|8315.2|8300.2|8315.2|8300.2|8314.6|8299.6|12
1691505300000|2023-08-08 14:35:00|8315.1|8300.1|8314.4|8299.4|8315.1|8300.1|8314.4|8299.4|6
1691505600000|2023-08-08 14:40:00|8314.3|8299.3|8311.4|8296.4|8319.1|8299.3|8311.4|8292.1|53
1691505900000|2023-08-08 14:45:00|8311.3|8296.3|8310.7|8295.7|8314.6|8296.5|8309.4|8289.5|37
1691506200000|2023-08-08 14:50:00|8310.6|8295.6|8315.3|8290.3|8317.1|8297.2|8310.6|8290.3|37
1691506500000|2023-08-08 14:55:00|8315.2|8290.2|8311.6|8296.6|8315.2|8296.9|8310.2|8290.2|36
1691506800000|2023-08-08 15:00:00|8311.5|8296.5|8317.4|8292.4|8317.6|8297.9|8311.3|8292.4|37
1691507100000|2023-08-08 15:05:00|8317.5|8292.5|8311.4|8296.4|8318|8297.5|8311.4|8292|20
1691507400000|2023-08-08 15:10:00|8311.3|8296.3|8311.5|8286.5|8313.5|8296.3|8309.3|8286.3|45
1691507700000|2023-08-08 15:15:00|8311.4|8286.4|8304.4|8289.4|8311.7|8291.8|8304.4|8286.2|24
1691508000000|2023-08-08 15:20:00|8304.3|8289.3|8305.4|8290.4|8308.4|8290.5|8303.5|8283.4|25
1691508300000|2023-08-08 15:25:00|8305.3|8290.3|8305.9|8290.9|8305.9|8290.9|8305.3|8290.3|20
1691508600000|2023-08-08 15:30:00|8305.7|8290.7|8305.5|8290.5|8305.8|8290.8|8305.4|8290.4|9
1691508900000|2023-08-08 15:35:00|8305.3|8290.3|8309.6|8284.6|8310.1|8290.3|8304.5|8284.2|28
1691509200000|2023-08-08 15:40:00|8310.5|8285.5|8310.7|8285.7|8310.8|8290.7|8305.5|8285.5|18
1691509500000|2023-08-08 15:45:00|8310.6|8285.6|8311.4|8286.4|8311.5|8286.5|8310.3|8285.3|16
1691509800000|2023-08-08 15:50:00|8311.3|8286.3|8311.5|8286.5|8311.5|8286.5|8310.3|8285.3|20
1691510100000|2023-08-08 15:55:00|8312.2|8287.2|8313.1|8288.1|8313.2|8293.3|8307.4|8287.2|13
1691510400000|2023-08-08 16:00:00|8313.2|8288.2|8311.4|8286.4|8313.3|8288.3|8311.4|8286.4|47
1691510700000|2023-08-08 16:05:00|8311.3|8286.3|8310.8|8285.8|8311.3|8286.3|8310.8|8285.8|12
1691511000000|2023-08-08 16:10:00|8310.7|8285.7|8310.7|8285.7|8311.3|8286.3|8310.6|8285.6|21
1691511300000|2023-08-08 16:15:00|8310.6|8285.6|8310.2|8285.2|8310.9|8285.9|8310.2|8285.2|13
1691511600000|2023-08-08 16:20:00|8310.1|8285.1|8310.1|8285.1|8310.2|8290|8304.8|8284.6|16
1691511900000|2023-08-08 16:25:00|8310.2|8285.2|8310.9|8285.9|8311.2|8286.2|8310.2|8285.2|21
1691512200000|2023-08-08 16:30:00|8310.8|8285.8|8309.9|8284.9|8310.8|8285.8|8309.9|8284.9|14
1691512500000|2023-08-08 16:35:00|8309.8|8284.8|8309.6|8284.6|8309.8|8284.8|8309.6|8284.6|5
1691512800000|2023-08-08 16:40:00|8309.7|8284.7|8310.7|8285.7|8310.7|8285.7|8309.7|8284.7|8
1691513100000|2023-08-08 16:45:00|8310.6|8285.6|8305.3|8290.3|8310.6|8290.4|8305.3|8285.3|5
1691513400000|2023-08-08 16:50:00|8305.4|8290.4|8305.5|8290.5|8305.5|8290.5|8305.4|8290.4|2
1691513700000|2023-08-08 16:55:00|8305.4|8290.4|8305.4|8290.4|8305.4|8290.4|8305.4|8290.4|1
1691514000000|2023-08-08 17:00:00|8305.1|8290.1|8304.2|8289.2|8305.4|8290.4|8304.1|8289.1|21
1691514300000|2023-08-08 17:05:00|8304.1|8289.1|8308.3|8283.3|8308.3|8289.1|8302.7|8282.5|51
1691514600000|2023-08-08 17:10:00|8303.3|8288.3|8304|8289|8304.1|8289.1|8303.3|8288.3|9
1691514900000|2023-08-08 17:15:00|8303.9|8288.9|8303.9|8288.9|8308.9|8289|8303.9|8283.6|9
1691515200000|2023-08-08 17:20:00|8308.8|8283.8|8303.2|8288.2|8308.9|8288.9|8303.2|8283.3|14
1691515500000|2023-08-08 17:25:00|8303.4|8288.4|8304.9|8289.9|8305.1|8290.1|8303.4|8288.4|14
1691515800000|2023-08-08 17:30:00|8304.8|8289.8|8304.7|8289.7|8304.8|8289.8|8304.7|8289.7|4
1691516100000|2023-08-08 17:35:00|8304.8|8289.8|8304.8|8289.8|8305.1|8290.1|8304.6|8289.6|18
1691516400000|2023-08-08 17:40:00|8304.7|8289.7|8303.5|8288.5|8309|8289.7|8303.5|8283.5|13
1691516700000|2023-08-08 17:45:00|8303.6|8288.6|8304.5|8289.5|8304.5|8289.5|8303.5|8288.5|9
1691517000000|2023-08-08 17:50:00|8304.4|8289.4|8304.2|8289.2|8309.5|8289.6|8304.2|8284.1|25
1691517300000|2023-08-08 17:55:00|8304.1|8289.1|8304|8289|8308.9|8289.2|8303.9|8283.6|13
1691517600000|2023-08-08 18:00:00|8304.1|8289.1|8304.2|8289.2|8309.7|8289.8|8304.1|8284|12
1691517900000|2023-08-08 18:05:00|8309.1|8284.1|8309.6|8284.6|8309.7|8284.7|8309.1|8284.1|12
1691518200000|2023-08-08 18:10:00|8309.7|8284.7|8308.9|8283.9|8309.8|8284.8|8308.8|8283.8|59
1691518500000|2023-08-08 18:15:00|8309|8284|8308.8|8283.8|8309.1|8284.1|8308.8|8283.8|27
1691518800000|2023-08-08 18:20:00|8308.9|8283.9|8308.8|8283.8|8308.9|8283.9|8308.7|8283.7|6
1691519100000|2023-08-08 18:25:00|8308.7|8283.7|8308.5|8283.5|8308.9|8283.9|8308.5|8283.5|8
1691519400000|2023-08-08 18:30:00|8308.4|8283.4|8308.7|8283.7|8308.8|8283.8|8308|8283|14
1691519700000|2023-08-08 18:35:00|8308.9|8283.9|8308.9|8283.9|8309.1|8284.1|8308.9|8283.9|8
1691520000000|2023-08-08 18:40:00|8308.8|8283.8|8308.5|8283.5|8308.8|8283.8|8308.4|8283.4|5
1691520300000|2023-08-08 18:45:00|8308.4|8283.4|8308.5|8283.5|8308.5|8283.5|8308.4|8283.4|2
1691520600000|2023-08-08 18:50:00|8308.4|8283.4|8307.9|8282.9|8308.4|8283.4|8307.9|8282.9|7
1691520900000|2023-08-08 18:55:00|8303.2|8288.2|8302.8|8287.8|8308.3|8288.5|8302.7|8282.9|10
1691521200000|2023-08-08 19:00:00|8307.5|8282.5|8307.3|8282.3|8307.5|8282.5|8307.1|8282.1|6
1691521500000|2023-08-08 19:05:00|8307.4|8282.4|8306.4|8281.4|8307.4|8287.4|8302.4|8281.4|11
1691521800000|2023-08-08 19:10:00|8306.3|8281.3|8306.3|8281.3|8306.4|8281.4|8306.3|8281.3|3
1691522100000|2023-08-08 19:15:00|8306.4|8281.4|8306.6|8281.6|8306.7|8281.7|8306.3|8281.3|5
1691522400000|2023-08-08 19:20:00|8306.5|8281.5|8306.6|8281.6|8306.6|8281.6|8306.5|8281.5|2
1691522700000|2023-08-08 19:25:00|8306.2|8281.2|8304.5|8279.5|8306.2|8281.2|8304.3|8279.3|17
1691523000000|2023-08-08 19:30:00|8304.7|8279.7|8304.3|8279.3|8304.7|8279.7|8304.2|8279.2|9
1691523300000|2023-08-08 19:35:00|8304.4|8279.4|8304.1|8279.1|8304.5|8284.2|8299.2|8279|22
1691523600000|2023-08-08 19:40:00|8304|8279|8304.2|8279.2|8304.3|8279.3|8303.9|8278.9|10
1691523900000|2023-08-08 19:45:00|8304.1|8279.1|8304.8|8279.8|8305|8280|8304.1|8279.1|5
1691524200000|2023-08-08 19:50:00|8304.7|8279.7|8304.4|8279.4|8304.7|8279.7|8304.4|8279.4|4
1691524500000|2023-08-08 19:55:00|8304.5|8279.5|8304.5|8279.5|8304.7|8279.7|8304|8279|8
1691542800000|2023-08-09 01:00:00|8305.7|8280.7|8309.9|8284.9|8310.5|8285.5|8305.7|8280.7|21
1691543100000|2023-08-09 01:05:00|8310|8285|8308.8|8283.8|8310|8285|8308|8283|58
1691543400000|2023-08-09 01:10:00|8308.9|8283.9|8326.7|8297.7|8326.7|8297.7|8308.4|8283.4|47
1691543700000|2023-08-09 01:15:00|8314.6|8285.6|8306.4|8281.4|8314.9|8285.9|8306.1|8278.9|100
1691544000000|2023-08-09 01:20:00|8306.3|8281.3|8306.9|8281.9|8307.3|8282.3|8306.2|8281.2|86
1691544300000|2023-08-09 01:25:00|8307|8282|8307.1|8282.1|8307.1|8282.1|8306.7|8281.7|22
1691544600000|2023-08-09 01:30:00|8307.2|8282.2|8308.2|8283.2|8308.2|8283.2|8303.5|8278.5|22
1691544900000|2023-08-09 01:35:00|8308.1|8283.1|8308.1|8283.1|8308.4|8283.4|8304.2|8279.2|73
1691545200000|2023-08-09 01:40:00|8308|8283|8308.2|8283.2|8308.2|8283.2|8307.9|8282.9|16
1691545500000|2023-08-09 01:45:00|8308.1|8283.1|8306.4|8281.4|8308.1|8283.1|8305.9|8280.9|32
1691545800000|2023-08-09 01:50:00|8306|8281|8306|8281|8307.3|8282.3|8305.6|8280.6|16
1691546100000|2023-08-09 01:55:00|8305.9|8280.9|8306|8281|8307.8|8282.8|8304.8|8279.8|10
1691546400000|2023-08-09 02:00:00|8305.9|8280.9|8305.9|8280.9|8306.9|8281.9|8304.8|8279.8|7
1691546700000|2023-08-09 02:05:00|8306|8281|8305.6|8280.6|8306.5|8281.5|8305.5|8280.5|13
1691547000000|2023-08-09 02:10:00|8305.5|8280.5|8305.5|8280.5|8305.6|8280.6|8304.8|8279.8|7
1691547300000|2023-08-09 02:15:00|8304.9|8279.9|8305.5|8280.5|8305.5|8280.5|8304.8|8279.8|3
1691547600000|2023-08-09 02:20:00|8304.9|8279.9|8305.5|8280.5|8305.5|8280.5|8304.8|8279.8|3
1691547900000|2023-08-09 02:25:00|8306.2|8281.2|8305.6|8280.6|8306.3|8281.3|8305|8280|8
1691548200000|2023-08-09 02:30:00|8305|8280|8305.6|8280.6|8305.6|8280.6|8305|8280|2
1691548500000|2023-08-09 02:35:00|8305.7|8280.7|8306|8281|8306.9|8281.9|8305.7|8280.7|13
1691548800000|2023-08-09 02:40:00|8306.1|8281.1|8306.1|8281.1|8307|8282|8306.1|8281.1|3
1691549100000|2023-08-09 02:45:00|8307|8282|8305.2|8280.2|8307.1|8282.1|8305.2|8280.2|12
1691549400000|2023-08-09 02:50:00|8304.8|8279.8|8304.6|8279.6|8304.8|8279.8|8303.9|8278.9|5
1691549700000|2023-08-09 02:55:00|8305.6|8280.6|8304.4|8279.4|8305.8|8280.8|8304.4|8279.4|6
1691550000000|2023-08-09 03:00:00|8304.3|8279.3|8303.8|8278.8|8305.4|8280.4|8303.8|8278.8|14
1691550300000|2023-08-09 03:05:00|8303.9|8278.9|8303|8278|8303.9|8278.9|8302.7|8277.7|12
1691550600000|2023-08-09 03:10:00|8302.9|8277.9|8304.3|8279.3|8304.4|8282.6|8297.6|8277.4|24
1691550900000|2023-08-09 03:15:00|8304.4|8279.4|8304.6|8279.6|8305.2|8280.2|8304.3|8279.3|30
1691551200000|2023-08-09 03:20:00|8304.5|8279.5|8304.8|8279.8|8304.8|8279.8|8304.4|8279.4|16
1691551500000|2023-08-09 03:25:00|8304.7|8279.7|8303.2|8278.2|8304.8|8279.8|8302.9|8277.9|39
1691551800000|2023-08-09 03:30:00|8303.3|8278.3|8303.8|8278.8|8304|8279|8302.8|8277.8|85
1691552100000|2023-08-09 03:35:00|8303.7|8278.7|8302.3|8277.3|8303.7|8278.7|8301.7|8276.7|65
1691552400000|2023-08-09 03:40:00|8302|8277|8301.6|8276.6|8302|8281.9|8296.9|8276.5|27
1691552700000|2023-08-09 03:45:00|8301.5|8276.5|8297.4|8282.4|8302.6|8283|8296|8275.8|55
1691553000000|2023-08-09 03:50:00|8297.8|8282.8|8297.3|8282.3|8298|8283|8297.3|8282.3|32
1691553300000|2023-08-09 03:55:00|8297.4|8282.4|8297.2|8282.2|8302.2|8282.4|8296.6|8276.9|29
1691553600000|2023-08-09 04:00:00|8297.1|8282.1|8297.6|8282.6|8297.9|8282.9|8297|8282|22
1691553900000|2023-08-09 04:05:00|8297.5|8282.5|8297.5|8282.5|8297.6|8282.6|8297.5|8282.5|9
1691554200000|2023-08-09 04:10:00|8297.6|8282.6|8298.1|8283.1|8298.1|8283.1|8297.6|8282.6|18
1691554500000|2023-08-09 04:15:00|8298|8283|8297.9|8282.9|8298|8283|8297.5|8282.5|14
1691554800000|2023-08-09 04:20:00|8298|8283|8298.6|8283.6|8298.7|8283.7|8297.9|8282.9|18
1691555100000|2023-08-09 04:25:00|8298.7|8283.7|8298.6|8283.6|8298.8|8283.8|8298.6|8283.6|6
1691555700000|2023-08-09 04:35:00|8298.5|8283.5|8298.6|8283.6|8298.9|8283.9|8298.4|8283.4|17
1691556000000|2023-08-09 04:40:00|8298.5|8283.5|8298.9|8283.9|8298.9|8283.9|8298.3|8283.3|19
1691556300000|2023-08-09 04:45:00|8298.7|8283.7|8298.5|8283.5|8304.3|8285.1|8298.5|8278.8|36
1691556600000|2023-08-09 04:50:00|8298.6|8283.6|8298.7|8283.7|8298.7|8283.7|8298.6|8283.6|2
1691556900000|2023-08-09 04:55:00|8298.6|8283.6|8298.6|8283.6|8298.7|8283.7|8298.6|8283.6|3
1691557200000|2023-08-09 05:00:00|8298.7|8283.7|8303.7|8278.7|8304.1|8284|8298.5|8278.4|23
1691557500000|2023-08-09 05:05:00|8298.7|8283.7|8298.5|8283.5|8303.9|8284|8298.3|8278.2|26
1691557800000|2023-08-09 05:10:00|8298.6|8283.6|8304|8279|8304|8284|8298.2|8278.7|16
1691558100000|2023-08-09 05:15:00|8303.9|8278.9|8298.4|8283.4|8304|8283.9|8298.4|8278.9|8
1691558400000|2023-08-09 05:20:00|8298.5|8283.5|8299.3|8284.3|8304|8284.3|8298.5|8278.8|31
1691558700000|2023-08-09 05:25:00|8299.2|8284.2|8299.5|8284.5|8299.6|8284.6|8299.2|8284.2|14
1691559000000|2023-08-09 05:30:00|8299.6|8284.6|8299.4|8284.4|8299.6|8284.6|8299.4|8284.4|11
1691559300000|2023-08-09 05:35:00|8299.5|8284.5|8300.2|8285.2|8306.4|8286|8299.4|8280.3|45
1691559600000|2023-08-09 05:40:00|8300.3|8285.3|8299.1|8284.1|8300.4|8285.4|8298.2|8283.2|58
1691559900000|2023-08-09 05:45:00|8299.2|8284.2|8298.8|8283.8|8299.3|8284.3|8298.8|8283.8|23
1691560200000|2023-08-09 05:50:00|8298.9|8283.9|8298.8|8283.8|8298.9|8283.9|8298.7|8283.7|10
1691560500000|2023-08-09 05:55:00|8298.9|8283.9|8298.8|8283.8|8298.9|8283.9|8298.8|8283.8|2
1691560800000|2023-08-09 06:00:00|8298.9|8283.9|8298.3|8283.3|8299.2|8284.2|8298.3|8283.3|23
1691561100000|2023-08-09 06:05:00|8298.1|8283.1|8298.2|8283.2|8298.3|8283.3|8297.8|8282.8|27
1691561400000|2023-08-09 06:10:00|8298.1|8283.1|8298.5|8283.5|8298.5|8283.5|8297.9|8282.9|25
1691561700000|2023-08-09 06:15:00|8297.9|8282.9|8298.3|8283.3|8298.4|8283.4|8297.8|8282.8|16
1691562000000|2023-08-09 06:20:00|8298.2|8283.2|8298.3|8283.3|8298.4|8283.4|8298|8283|13
1691562300000|2023-08-09 06:25:00|8298.2|8283.2|8297.9|8282.9|8298.3|8283.3|8297.8|8282.8|23
1691562600000|2023-08-09 06:30:00|8298|8283|8297.4|8282.4|8298|8283|8297.3|8282.3|22
1691562900000|2023-08-09 06:35:00|8296.8|8281.8|8297|8282|8297.1|8282.1|8296.4|8281.4|29
1691563200000|2023-08-09 06:40:00|8296.5|8281.5|8296.3|8281.3|8296.9|8281.9|8296.3|8281.3|64
1691563500000|2023-08-09 06:45:00|8296.2|8281.2|8298|8283|8298.3|8283.3|8295.8|8280.8|61
1691563800000|2023-08-09 06:50:00|8298.1|8283.1|8298.1|8283.1|8298.4|8283.4|8297.8|8282.8|18
1691564100000|2023-08-09 06:55:00|8298.3|8283.3|8298|8283|8298.3|8283.3|8298|8283|11
1691564400000|2023-08-09 07:00:00|8297.9|8282.9|8298|8283|8298.1|8283.1|8297.4|8282.4|29
1691564700000|2023-08-09 07:05:00|8298.1|8283.1|8298.9|8283.9|8299|8284|8298|8283|19
1691565000000|2023-08-09 07:10:00|8298.7|8283.7|8298.9|8283.9|8299|8284|8298.7|8283.7|13
1691565300000|2023-08-09 07:15:00|8298.8|8283.8|8299.2|8284.2|8299.3|8284.3|8298.8|8283.8|7
1691565600000|2023-08-09 07:20:00|8299.3|8284.3|8299.1|8284.1|8299.3|8284.3|8299.1|8284.1|13
1691565900000|2023-08-09 07:25:00|8299.3|8284.3|8298.6|8283.6|8299.9|8284.9|8298.5|8283.5|33
1691566200000|2023-08-09 07:30:00|8298.7|8283.7|8298.4|8283.4|8299.1|8284.1|8298|8283|22
1691566500000|2023-08-09 07:35:00|8298.3|8283.3|8298.9|8283.9|8299.3|8284.3|8298|8283|25
1691566800000|2023-08-09 07:40:00|8298.8|8283.8|8299|8284|8299|8284|8298.7|8283.7|15
1691567100000|2023-08-09 07:45:00|8298.9|8283.9|8298.9|8283.9|8299.2|8284.2|8298.7|8283.7|15
1691567400000|2023-08-09 07:50:00|8298.8|8283.8|8297.4|8282.4|8298.8|8283.8|8297.4|8282.4|16
1691567700000|2023-08-09 07:55:00|8297.5|8282.5|8297.2|8282.2|8297.6|8282.6|8297.2|8282.2|14
1691568000000|2023-08-09 08:00:00|8297.3|8282.3|8296.6|8281.6|8297.3|8282.3|8296.6|8281.6|16
1691568300000|2023-08-09 08:05:00|8296.7|8281.7|8296.7|8281.7|8296.9|8281.9|8295.7|8280.7|36
1691568600000|2023-08-09 08:10:00|8296.8|8281.8|8297.8|8282.8|8297.8|8282.8|8296.3|8281.3|32
1691568900000|2023-08-09 08:15:00|8297.9|8282.9|8297.3|8282.3|8298|8283|8297.3|8282.3|20
1691569200000|2023-08-09 08:20:00|8297.4|8282.4|8297.7|8282.7|8297.8|8282.8|8297.4|8282.4|12
1691569500000|2023-08-09 08:25:00|8297.9|8282.9|8297.6|8282.6|8297.9|8282.9|8297.2|8282.2|16
1691569800000|2023-08-09 08:30:00|8297.5|8282.5|8297.9|8282.9|8297.9|8282.9|8297.4|8282.4|15
1691570100000|2023-08-09 08:35:00|8297.8|8282.8|8298.1|8283.1|8298.2|8283.2|8297.7|8282.7|11
1691570400000|2023-08-09 08:40:00|8298|8283|8298|8283|8298.1|8283.1|8297.9|8282.9|7
1691570700000|2023-08-09 08:45:00|8297.9|8282.9|8297.6|8282.6|8298|8283|8297.6|8282.6|18
1691571000000|2023-08-09 08:50:00|8297.7|8282.7|8302.2|8277.2|8302.3|8282.7|8297.1|8277.1|20
1691571300000|2023-08-09 08:55:00|8302.1|8277.1|8296.3|8281.3|8302.2|8282|8296.3|8276.8|37
1691571600000|2023-08-09 09:00:00|8296.2|8281.2|8297|8282|8297|8282|8296.2|8281.2|17
1691571900000|2023-08-09 09:05:00|8296.9|8281.9|8296.6|8281.6|8296.9|8281.9|8296.4|8281.4|26
1691572200000|2023-08-09 09:10:00|8296.5|8281.5|8297|8282|8297.1|8282.1|8296.5|8281.5|17
1691572500000|2023-08-09 09:15:00|8297.3|8282.3|8297.6|8282.6|8297.7|8282.7|8297.3|8282.3|8
1691572800000|2023-08-09 09:20:00|8297.7|8282.7|8297.5|8282.5|8297.7|8282.7|8297.5|8282.5|5
1691573100000|2023-08-09 09:25:00|8297|8282|8297.1|8282.1|8297.2|8282.2|8296.5|8281.5|27
1691573400000|2023-08-09 09:30:00|8297|8282|8297.2|8282.2|8297.3|8282.3|8297|8282|15
1691573700000|2023-08-09 09:35:00|8297.3|8282.3|8297.6|8282.6|8297.7|8282.7|8297.3|8282.3|6
1691574000000|2023-08-09 09:40:00|8297.7|8282.7|8297.8|8282.8|8298|8283|8297.6|8282.6|24
1691574300000|2023-08-09 09:45:00|8297.7|8282.7|8298.2|8283.2|8298.6|8283.6|8297.7|8282.7|46
1691574600000|2023-08-09 09:50:00|8298.3|8283.3|8298.3|8283.3|8298.3|8283.3|8298.1|8283.1|19
1691574900000|2023-08-09 09:55:00|8298.4|8283.4|8299.2|8284.2|8303.8|8284.4|8298.4|8278.8|36
1691575200000|2023-08-09 10:00:00|8299.1|8284.1|8299.7|8284.7|8304.7|8285.3|8299.1|8279.7|37
1691575500000|2023-08-09 10:05:00|8299.8|8284.8|8300.4|8285.4|8304.9|8285.6|8299.3|8279.8|42
1691575800000|2023-08-09 10:10:00|8300.5|8285.5|8302|8287|8302.5|8287.5|8300.5|8285.5|61
1691576100000|2023-08-09 10:15:00|8302.1|8287.1|8302.6|8287.6|8303.2|8288.2|8302|8287|37
1691576400000|2023-08-09 10:20:00|8302.7|8287.7|8302.7|8287.7|8307.8|8287.9|8302.6|8282.4|36
1691576700000|2023-08-09 10:25:00|8302.6|8287.6|8301.4|8286.4|8302.6|8287.6|8301.4|8286.4|15
1691577000000|2023-08-09 10:30:00|8301.2|8286.2|8300.9|8285.9|8301.3|8286.3|8300.5|8285.5|24
1691577300000|2023-08-09 10:35:00|8300.8|8285.8|8301.3|8286.3|8305.9|8286.3|8300.7|8280.6|16
1691577600000|2023-08-09 10:40:00|8301.2|8286.2|8306.4|8281.4|8306.4|8286.5|8301.2|8281.2|13
1691577900000|2023-08-09 10:45:00|8306.5|8281.5|8301.2|8286.2|8306.5|8286.3|8300.5|8280.8|16
1691578200000|2023-08-09 10:50:00|8301.1|8286.1|8302.7|8287.7|8302.7|8287.7|8301.1|8286.1|13
1691578500000|2023-08-09 10:55:00|8302.6|8287.6|8302.2|8287.2|8302.7|8287.7|8302|8287|13
1691578800000|2023-08-09 11:00:00|8302.1|8287.1|8306.5|8281.5|8306.5|8287.2|8301.4|8281.3|13
1691579100000|2023-08-09 11:05:00|8306.7|8281.7|8306.7|8281.7|8307|8287|8301.6|8281.5|20
1691579400000|2023-08-09 11:10:00|8301.8|8286.8|8302.1|8287.1|8302.2|8287.2|8301.7|8286.7|16
1691579700000|2023-08-09 11:15:00|8302.2|8287.2|8302.3|8287.3|8302.3|8287.3|8302.2|8287.2|4
1691580000000|2023-08-09 11:20:00|8302.2|8287.2|8301.5|8286.5|8302.2|8287.2|8301.4|8286.4|30
1691580300000|2023-08-09 11:25:00|8301.4|8286.4|8301.9|8286.9|8302.1|8287.1|8301.4|8286.4|20
1691580600000|2023-08-09 11:30:00|8301.8|8286.8|8305.4|8280.4|8306.9|8286.9|8301.7|8280.3|36
1691580900000|2023-08-09 11:35:00|8305.5|8280.5|8306|8281|8306|8281|8305.5|8280.5|14
1691581200000|2023-08-09 11:40:00|8305.9|8280.9|8305.7|8280.7|8305.9|8280.9|8305.4|8280.4|8
1691581500000|2023-08-09 11:45:00|8305.6|8280.6|8304.8|8279.8|8306.2|8281.2|8304.6|8279.6|20
1691581800000|2023-08-09 11:50:00|8304.7|8279.7|8300.4|8285.4|8305|8285.5|8299.6|8279.5|23
1691582100000|2023-08-09 11:55:00|8300.5|8285.5|8301.8|8286.8|8302|8287|8300.4|8285.4|13
1691582400000|2023-08-09 12:00:00|8301.9|8286.9|8301.1|8286.1|8302.6|8287.6|8301|8286|41
1691582700000|2023-08-09 12:05:00|8301|8286|8302.7|8287.7|8302.7|8287.7|8300.8|8285.8|25
1691583000000|2023-08-09 12:10:00|8302.6|8287.6|8307.3|8282.3|8308|8287.7|8302.5|8281.6|36
1691583300000|2023-08-09 12:15:00|8307.4|8282.4|8307.4|8282.4|8307.8|8287.9|8302.2|8281.8|36
1691583600000|2023-08-09 12:20:00|8302.4|8287.4|8301.5|8286.5|8302.4|8287.4|8301.1|8286.1|23
1691583900000|2023-08-09 12:25:00|8301.6|8286.6|8301.3|8286.3|8306.7|8286.7|8301.3|8281.3|28
1691584200000|2023-08-09 12:30:00|8301.2|8286.2|8301.3|8286.3|8306.8|8286.9|8301.1|8281.2|23
1691584500000|2023-08-09 12:35:00|8301.4|8286.4|8301.7|8286.7|8306.4|8286.7|8300.7|8280.7|63
1691584800000|2023-08-09 12:40:00|8301.8|8286.8|8307.7|8282.7|8307.9|8286.8|8301.8|8282.1|35
1691585100000|2023-08-09 12:45:00|8307.8|8282.8|8306.7|8281.7|8308|8283|8306.7|8281.7|21
1691585400000|2023-08-09 12:50:00|8306.8|8281.8|8306.8|8281.8|8307.2|8282.2|8306.8|8281.8|18
1691585700000|2023-08-09 12:55:00|8306.9|8281.9|8305.5|8280.5|8306.9|8281.9|8305.5|8280.5|16
1691586000000|2023-08-09 13:00:00|8300.6|8285.6|8299.6|8284.6|8300.7|8285.7|8299.2|8284.2|12
1691586300000|2023-08-09 13:05:00|8299.9|8284.9|8299.3|8284.3|8300|8285|8299.3|8284.3|24
1691586600000|2023-08-09 13:10:00|8299.4|8284.4|8299.7|8284.7|8299.8|8284.8|8299.4|8284.4|6
1691586900000|2023-08-09 13:15:00|8299.8|8284.8|8299.8|8284.8|8300.4|8285.4|8299.6|8284.6|21
1691587200000|2023-08-09 13:20:00|8299.9|8284.9|8299.9|8284.9|8300|8285|8299.9|8284.9|3
1691587500000|2023-08-09 13:25:00|8300|8285|8300|8285|8300.9|8285.9|8300|8285|38
1691587800000|2023-08-09 13:30:00|8299.9|8284.9|8300.4|8285.4|8300.5|8285.5|8299.3|8284.3|37
1691588100000|2023-08-09 13:35:00|8300.5|8285.5|8301.1|8286.1|8301.2|8286.2|8300.3|8285.3|31
1691588400000|2023-08-09 13:40:00|8301|8286|8301.2|8286.2|8301.3|8286.3|8301|8286|11
1691588700000|2023-08-09 13:45:00|8301.7|8286.7|8301.4|8286.4|8301.9|8286.9|8301.1|8286.1|18
1691589000000|2023-08-09 13:50:00|8301.5|8286.5|8301.7|8286.7|8301.8|8286.8|8301.5|8286.5|17
1691589300000|2023-08-09 13:55:00|8301.6|8286.6|8302.2|8287.2|8302.2|8287.2|8301.5|8286.5|12
1691589600000|2023-08-09 14:00:00|8302.3|8287.3|8301|8286|8302.3|8287.3|8300.5|8285.5|34
1691589900000|2023-08-09 14:05:00|8300.7|8285.7|8306.6|8281.6|8306.6|8285.7|8299.6|8280|51
1691590200000|2023-08-09 14:10:00|8306.7|8281.7|8306.9|8281.9|8308|8288|8303|8281.5|41
1691590500000|2023-08-09 14:15:00|8306.8|8281.8|8299.9|8284.9|8306.8|8286.1|8299.9|8281|14
1691590800000|2023-08-09 14:20:00|8299.8|8284.8|8301.2|8286.2|8301.3|8286.3|8299.7|8284.7|30
1691591100000|2023-08-09 14:25:00|8301.3|8286.3|8308.8|8283.8|8309.1|8288|8301.3|8282.8|29
1691591400000|2023-08-09 14:30:00|8308.1|8283.1|8303.1|8288.1|8308.3|8288.4|8303.1|8283.1|12
1691591700000|2023-08-09 14:35:00|8303.2|8288.2|8308|8283|8308.8|8289|8303.2|8282.7|22
1691592000000|2023-08-09 14:40:00|8303.1|8288.1|8307.3|8282.3|8307.7|8288.1|8303|8282.3|11
1691592300000|2023-08-09 14:45:00|8307.4|8282.4|8307.1|8282.1|8307.5|8282.5|8306.8|8281.8|11
1691592600000|2023-08-09 14:50:00|8307|8282|8303.1|8288.1|8307.2|8288.2|8302.7|8282|14
1691592900000|2023-08-09 14:55:00|8303.2|8288.2|8303|8288|8303.2|8288.2|8303|8288|8
1691593200000|2023-08-09 15:00:00|8303.1|8288.1|8303|8288|8303.2|8288.2|8302.9|8287.9|16
1691593500000|2023-08-09 15:05:00|8302.9|8287.9|8307.1|8282.1|8307.7|8287.9|8302.8|8282.1|9
1691593800000|2023-08-09 15:10:00|8302.2|8287.2|8307.7|8282.7|8307.7|8287.4|8302.2|8282.4|9
1691594100000|2023-08-09 15:15:00|8307.8|8282.8|8302.5|8287.5|8307.8|8288|8302.5|8282.5|18
1691594400000|2023-08-09 15:20:00|8302.7|8287.7|8303|8288|8303|8288|8302.7|8287.7|6
1691594700000|2023-08-09 15:25:00|8303.1|8288.1|8302.9|8287.9|8303.2|8288.2|8302.9|8287.9|9
1691595000000|2023-08-09 15:30:00|8303|8288|8302.4|8287.4|8303|8288|8302.4|8287.4|7
1691595300000|2023-08-09 15:35:00|8302.3|8287.3|8299.8|8284.8|8302.3|8287.3|8299|8284|29
1691595600000|2023-08-09 15:40:00|8299.7|8284.7|8299.9|8284.9|8300|8285|8298.9|8283.9|14
1691595900000|2023-08-09 15:45:00|8300|8285|8300.8|8285.8|8301|8286|8300|8285|11
1691596200000|2023-08-09 15:50:00|8300.7|8285.7|8303|8288|8303.3|8288.3|8300.7|8285.7|25
1691596500000|2023-08-09 15:55:00|8303.1|8288.1|8303.1|8288.1|8303.2|8288.2|8303|8288|9
1691596800000|2023-08-09 16:00:00|8303.2|8288.2|8307.9|8282.9|8308.1|8288.5|8303.1|8282.9|14
1691597100000|2023-08-09 16:05:00|8303|8288|8303|8288|8308.4|8288.9|8303|8283.4|17
1691597400000|2023-08-09 16:10:00|8302.7|8287.7|8301.7|8286.7|8307|8287.7|8301.7|8281.6|9
1691597700000|2023-08-09 16:15:00|8301.5|8286.5|8301|8286|8305.8|8286.5|8300.4|8280.3|36
1691598000000|2023-08-09 16:20:00|8305.9|8280.9|8305.8|8280.8|8306.1|8281.1|8305.3|8280.3|38
1691598300000|2023-08-09 16:25:00|8305.9|8280.9|8304.6|8279.6|8306.2|8281.2|8304.5|8279.5|38
1691598600000|2023-08-09 16:30:00|8305.2|8280.2|8304.6|8279.6|8305.4|8284.9|8298.4|8278.3|33
1691598900000|2023-08-09 16:35:00|8304.2|8279.2|8304.4|8279.4|8304.7|8284.9|8299.6|8279.1|13
1691599200000|2023-08-09 16:40:00|8304.5|8279.5|8304.6|8279.6|8304.7|8279.7|8304.1|8279.1|14
1691599500000|2023-08-09 16:45:00|8304.7|8279.7|8304.6|8279.6|8304.8|8279.8|8303.5|8278.5|29
1691599800000|2023-08-09 16:50:00|8304.7|8279.7|8305|8280|8305.1|8280.1|8304.7|8279.7|10
1691600100000|2023-08-09 16:55:00|8305.1|8280.1|8304.6|8279.6|8305.1|8280.1|8304.6|8279.6|22
1691600400000|2023-08-09 17:00:00|8304.7|8279.7|8303.9|8278.9|8304.7|8279.7|8303.8|8278.8|48
1691600700000|2023-08-09 17:05:00|8303.8|8278.8|8299.2|8284.2|8304.7|8284.6|8298.9|8278.4|38
1691601000000|2023-08-09 17:10:00|8299.3|8284.3|8304.3|8279.3|8305.4|8284.3|8299.3|8279.2|21
1691601300000|2023-08-09 17:15:00|8304.2|8279.2|8305.1|8280.1|8305.2|8280.2|8304.2|8279.2|16
1691601600000|2023-08-09 17:20:00|8305.2|8280.2|8305.5|8280.5|8305.5|8280.5|8305.2|8280.2|6
1691601900000|2023-08-09 17:25:00|8305.4|8280.4|8305.5|8280.5|8305.5|8280.5|8305.3|8280.3|4
1691602200000|2023-08-09 17:30:00|8305.4|8280.4|8304.8|8279.8|8305.4|8280.4|8304.7|8279.7|25
1691602500000|2023-08-09 17:35:00|8304.7|8279.7|8304.7|8279.7|8304.7|8279.7|8304.6|8279.6|9
1691602800000|2023-08-09 17:40:00|8304.6|8279.6|8304.3|8279.3|8304.6|8279.6|8304.3|8279.3|3
1691603100000|2023-08-09 17:45:00|8304.2|8279.2|8304.9|8279.9|8305.2|8280.2|8304.1|8279.1|37
1691603400000|2023-08-09 17:50:00|8305.1|8280.1|8305|8280|8305.2|8280.2|8304.2|8279.2|23
1691603700000|2023-08-09 17:55:00|8304.9|8279.9|8305|8280|8305|8280|8304.9|8279.9|4
1691604000000|2023-08-09 18:00:00|8304.9|8279.9|8304.8|8279.8|8305.1|8280.1|8304.5|8279.5|32
1691604300000|2023-08-09 18:05:00|8304.9|8279.9|8305.2|8280.2|8305.2|8280.2|8304.8|8279.8|15
1691604600000|2023-08-09 18:10:00|8305.3|8280.3|8306.8|8281.8|8306.9|8281.9|8305.2|8280.2|16
1691604900000|2023-08-09 18:15:00|8306.7|8281.7|8307.5|8282.5|8307.5|8282.5|8306.7|8281.7|20
1691605200000|2023-08-09 18:20:00|8307.4|8282.4|8306.8|8281.8|8307.4|8282.4|8306.8|8281.8|11
1691605500000|2023-08-09 18:25:00|8306.7|8281.7|8306.7|8281.7|8306.9|8281.9|8306.7|8281.7|5
1691605800000|2023-08-09 18:30:00|8306.8|8281.8|8306.9|8281.9|8307.1|8282.1|8306.8|8281.8|9
1691606100000|2023-08-09 18:35:00|8307|8282|8307.2|8282.2|8307.2|8282.2|8306.9|8281.9|11
1691606400000|2023-08-09 18:40:00|8307.3|8282.3|8307.3|8282.3|8307.4|8282.4|8307.2|8282.2|7
1691606700000|2023-08-09 18:45:00|8307.1|8282.1|8306.8|8281.8|8307.1|8282.1|8306.7|8281.7|10
1691607000000|2023-08-09 18:50:00|8306.9|8281.9|8306.9|8281.9|8307.1|8282.1|8306.9|8281.9|11
1691607300000|2023-08-09 18:55:00|8306.8|8281.8|8307.1|8282.1|8307.2|8286.9|8301.9|8281.8|7
1691607600000|2023-08-09 19:00:00|8306.9|8281.9|8306.8|8281.8|8306.9|8281.9|8306.7|8281.7|4
1691607900000|2023-08-09 19:05:00|8306.7|8281.7|8306.7|8281.7|8306.9|8281.9|8306.6|8281.6|13
1691608200000|2023-08-09 19:10:00|8306.8|8281.8|8306.6|8281.6|8307|8282|8306.2|8281.2|129
1691608500000|2023-08-09 19:15:00|8306.7|8281.7|8306.5|8281.5|8307|8282|8306.5|8281.5|36
1691608800000|2023-08-09 19:20:00|8306.4|8281.4|8306.3|8281.3|8306.4|8281.4|8306.2|8281.2|4
1691609400000|2023-08-09 19:30:00|8306.4|8281.4|8306.6|8281.6|8306.6|8281.6|8306.4|8281.4|2
1691610300000|2023-08-09 19:45:00|8306.9|8281.9|8308.2|8283.2|8308.2|8283.2|8306.8|8281.8|38
1691610600000|2023-08-09 19:50:00|8308.3|8283.3|8307.8|8282.8|8308.8|8283.8|8307.8|8282.8|27
1691610900000|2023-08-09 19:55:00|8307.5|8282.5|8307.5|8282.5|8307.5|8282.5|8307.3|8282.3|5
1691629200000|2023-08-10 01:00:00|8303.4|8278.4|8305.5|8280.5|8305.5|8280.5|8303.4|8278.4|2
1691629500000|2023-08-10 01:05:00|8307.3|8282.3|8305.1|8280.1|8307.3|8282.3|8304.8|8279.8|9
1691629800000|2023-08-10 01:10:00|8305.2|8280.2|8305.3|8280.3|8305.7|8280.7|8303.7|8278.7|8
1691630100000|2023-08-10 01:15:00|8307.2|8282.2|8305.2|8280.2|8307.2|8282.2|8303.6|8278.6|18
1691630400000|2023-08-10 01:20:00|8305.1|8280.1|8305|8280|8305.3|8280.3|8303.5|8278.5|8
1691630700000|2023-08-10 01:25:00|8304.9|8279.9|8304.6|8279.6|8305.2|8280.2|8303.2|8278.2|14
1691631000000|2023-08-10 01:30:00|8306.1|8281.1|8304.6|8279.6|8306.1|8281.1|8304.4|8279.4|6
1691631300000|2023-08-10 01:35:00|8304.5|8279.5|8304.9|8279.9|8305.2|8280.2|8303.5|8278.5|12
1691631600000|2023-08-10 01:40:00|8305|8280|8305.3|8280.3|8305.6|8280.6|8303.6|8278.6|17
1691631900000|2023-08-10 01:45:00|8306.3|8281.3|8305.3|8280.3|8306.3|8281.3|8304.9|8279.9|3
1691632200000|2023-08-10 01:50:00|8305.4|8280.4|8305.3|8280.3|8306.4|8281.4|8303.7|8278.7|8
1691632500000|2023-08-10 01:55:00|8305.2|8280.2|8304.7|8279.7|8306.4|8281.4|8304.7|8279.7|9
1691632800000|2023-08-10 02:00:00|8304.6|8279.6|8304.7|8279.7|8306.2|8281.2|8304.6|8279.6|4
1691633100000|2023-08-10 02:05:00|8304.8|8279.8|8304.9|8279.9|8305.3|8280.3|8303.6|8278.6|10
1691633400000|2023-08-10 02:10:00|8305|8280|8304.8|8279.8|8305.4|8280.4|8303.7|8278.7|9
1691633700000|2023-08-10 02:15:00|8305|8280|8305|8280|8306.5|8281.5|8304.1|8279.1|29
1691634000000|2023-08-10 02:20:00|8305.1|8280.1|8305.1|8280.1|8305.4|8280.4|8304.1|8279.1|24
1691634300000|2023-08-10 02:25:00|8305|8280|8305|8280|8306|8281|8304|8279|21
1691634600000|2023-08-10 02:30:00|8304.9|8279.9|8304.7|8279.7|8305.7|8280.7|8304.6|8279.6|22
1691634900000|2023-08-10 02:35:00|8304.8|8279.8|8304.8|8279.8|8305.2|8280.2|8304.1|8279.1|17
1691635200000|2023-08-10 02:40:00|8304.9|8279.9|8304.7|8279.7|8305.3|8280.3|8303.8|8278.8|27
1691635500000|2023-08-10 02:45:00|8304.6|8279.6|8305.1|8280.1|8305.2|8280.2|8303.9|8278.9|18
1691635800000|2023-08-10 02:50:00|8305|8280|8305|8280|8306.2|8281.2|8304.7|8279.7|21
1691636100000|2023-08-10 02:55:00|8304.9|8279.9|8305|8280|8306.1|8281.1|8304.7|8279.7|22
1691636400000|2023-08-10 03:00:00|8305.1|8280.1|8304.9|8279.9|8305.4|8280.4|8304.1|8279.1|16
1691636700000|2023-08-10 03:05:00|8304.8|8279.8|8304.6|8279.6|8305.1|8280.1|8304.2|8279.2|15
1691637000000|2023-08-10 03:10:00|8304.7|8279.7|8304.7|8279.7|8305.4|8280.4|8304.4|8279.4|16
1691637300000|2023-08-10 03:15:00|8304.6|8279.6|8304.6|8279.6|8304.8|8279.8|8304.3|8279.3|13
1691637600000|2023-08-10 03:20:00|8304.5|8279.5|8304.5|8279.5|8304.9|8279.9|8304.2|8279.2|12
1691637900000|2023-08-10 03:25:00|8304.4|8279.4|8301.7|8276.7|8305|8280|8300.1|8275.1|56
1691638200000|2023-08-10 03:30:00|8301.3|8276.3|8297.4|8282.4|8303|8282.4|8297|8276.2|86
1691638500000|2023-08-10 03:35:00|8297.3|8282.3|8297.5|8282.5|8297.5|8282.5|8296.4|8281.4|28
1691638800000|2023-08-10 03:40:00|8297.4|8282.4|8297.2|8282.2|8297.6|8282.6|8297.2|8282.2|12
1691639100000|2023-08-10 03:45:00|8297.3|8282.3|8297.3|8282.3|8297.6|8282.6|8297.2|8282.2|17
1691639400000|2023-08-10 03:50:00|8297.2|8282.2|8297.3|8282.3|8297.3|8282.3|8297.2|8282.2|10
1691639700000|2023-08-10 03:55:00|8297.4|8282.4|8298|8283|8298.2|8283.2|8297.4|8282.4|9
1691640000000|2023-08-10 04:00:00|8297.9|8282.9|8298|8283|8298.1|8283.1|8297.7|8282.7|9
1691640300000|2023-08-10 04:05:00|8298.1|8283.1|8297.8|8282.8|8298.1|8283.1|8297.4|8282.4|11
1691640600000|2023-08-10 04:10:00|8298.1|8283.1|8298.2|8283.2|8299.3|8284.3|8298.1|8283.1|33
1691640900000|2023-08-10 04:15:00|8298.1|8283.1|8298.4|8283.4|8298.6|8283.6|8298|8283|12
1691641200000|2023-08-10 04:20:00|8298.3|8283.3|8298.1|8283.1|8298.4|8283.4|8298.1|8283.1|9
1691641500000|2023-08-10 04:25:00|8298.2|8283.2|8298.4|8283.4|8299.3|8284.3|8297.8|8282.8|32
1691641800000|2023-08-10 04:30:00|8303.3|8278.3|8304.8|8279.8|8305.1|8280.1|8302.1|8277.1|65
1691642100000|2023-08-10 04:35:00|8304.7|8279.7|8299.8|8284.8|8305|8285.3|8299.1|8279.5|52
1691642400000|2023-08-10 04:40:00|8299.9|8284.9|8300.3|8285.3|8301.3|8286.3|8299.7|8284.7|47
1691642700000|2023-08-10 04:45:00|8300.2|8285.2|8299.5|8284.5|8300.7|8285.7|8298.5|8283.5|63
1691643000000|2023-08-10 04:50:00|8299.6|8284.6|8299.4|8284.4|8299.9|8284.9|8297.8|8282.8|49
1691643300000|2023-08-10 04:55:00|8299.5|8284.5|8299.5|8284.5|8299.5|8284.5|8298.9|8283.9|15
1691643600000|2023-08-10 05:00:00|8299.3|8284.3|8299.4|8284.4|8299.5|8284.5|8299|8284|47
1691643900000|2023-08-10 05:05:00|8299.5|8284.5|8299.4|8284.4|8299.6|8284.6|8299.2|8284.2|21
1691644200000|2023-08-10 05:10:00|8299.5|8284.5|8299.5|8284.5|8304.4|8284.5|8299.2|8279.1|18
1691644500000|2023-08-10 05:15:00|8299.6|8284.6|8298.9|8283.9|8299.7|8284.7|8298.9|8283.9|16
1691644800000|2023-08-10 05:20:00|8299|8284|8298.9|8283.9|8299|8284|8298.6|8283.6|13
1691645100000|2023-08-10 05:25:00|8299|8284|8298.8|8283.8|8299|8284|8298.7|8283.7|11
1691645400000|2023-08-10 05:30:00|8298.7|8283.7|8298.9|8283.9|8298.9|8283.9|8298.6|8283.6|15
1691645700000|2023-08-10 05:35:00|8298.8|8283.8|8299|8284|8299|8284|8298.8|8283.8|7
1691646000000|2023-08-10 05:40:00|8298.9|8283.9|8299.8|8284.8|8299.9|8284.9|8298.7|8283.7|14
1691646600000|2023-08-10 05:50:00|8300|8285|8301.2|8286.2|8301.6|8286.6|8300|8285|23
1691646900000|2023-08-10 05:55:00|8301.1|8286.1|8300.6|8285.6|8301.4|8286.4|8300.5|8285.5|22
1691647200000|2023-08-10 06:00:00|8300.7|8285.7|8300.2|8285.2|8300.8|8285.8|8300|8285|32
1691647500000|2023-08-10 06:05:00|8300|8285|8300|8285|8300|8285|8299.6|8284.6|15
1691647800000|2023-08-10 06:10:00|8299.9|8284.9|8299.7|8284.7|8299.9|8284.9|8299.5|8284.5|18
1691648100000|2023-08-10 06:15:00|8299.5|8284.5|8299.7|8284.7|8299.9|8284.9|8299.2|8284.2|20
1691648400000|2023-08-10 06:20:00|8299.8|8284.8|8299.4|8284.4|8299.8|8284.8|8299.2|8284.2|12
1691648700000|2023-08-10 06:25:00|8304.2|8279.2|8304.2|8279.2|8304.5|8284.5|8299|8279|29
1691649000000|2023-08-10 06:30:00|8304.1|8279.1|8299|8284|8304.4|8284.5|8298.8|8278.6|40
1691649300000|2023-08-10 06:35:00|8299.1|8284.1|8299.1|8284.1|8299.1|8284.1|8299|8284|9
1691649600000|2023-08-10 06:40:00|8299.2|8284.2|8300.2|8285.2|8300.2|8285.2|8299.2|8284.2|23
1691649900000|2023-08-10 06:45:00|8300.1|8285.1|8299.5|8284.5|8300.1|8285.1|8299.1|8284.1|23
1691650200000|2023-08-10 06:50:00|8299.4|8284.4|8298.2|8283.2|8299.7|8284.7|8298.1|8283.1|31
1691650500000|2023-08-10 06:55:00|8298.1|8283.1|8297.8|8282.8|8298.6|8283.6|8297.8|8282.8|54
1691650800000|2023-08-10 07:00:00|8297.9|8282.9|8297.4|8282.4|8298.8|8283.8|8297.2|8282.2|45
1691651100000|2023-08-10 07:05:00|8297.6|8282.6|8298.1|8283.1|8298.1|8283.1|8296.9|8281.9|36
1691651400000|2023-08-10 07:10:00|8298.2|8283.2|8298.4|8283.4|8298.5|8283.5|8298|8283|16
1691651700000|2023-08-10 07:15:00|8298.3|8283.3|8296.4|8281.4|8298.4|8283.4|8296.3|8281.3|40
1691652000000|2023-08-10 07:20:00|8296.3|8281.3|8297|8282|8297|8282|8296.3|8281.3|20
1691652300000|2023-08-10 07:25:00|8297.1|8282.1|8298|8283|8298|8283|8297.1|8282.1|21
1691652600000|2023-08-10 07:30:00|8297.9|8282.9|8298.1|8283.1|8298.1|8283.1|8297.2|8282.2|17
1691652900000|2023-08-10 07:35:00|8298|8283|8297.8|8282.8|8298.1|8283.1|8297.2|8282.2|10
1691653200000|2023-08-10 07:40:00|8297.9|8282.9|8298.2|8283.2|8298.2|8283.2|8297.8|8282.8|17
1691653500000|2023-08-10 07:45:00|8298.1|8283.1|8298.2|8283.2|8298.2|8283.2|8297.9|8282.9|8
1691653800000|2023-08-10 07:50:00|8298.1|8283.1|8298|8283|8298.3|8283.3|8297.9|8282.9|12
1691654100000|2023-08-10 07:55:00|8298.1|8283.1|8298.7|8283.7|8298.7|8283.7|8297.8|8282.8|15
1691654400000|2023-08-10 08:00:00|8298.8|8283.8|8298.3|8283.3|8299.2|8284.2|8298.3|8283.3|18
1691654700000|2023-08-10 08:05:00|8298.2|8283.2|8298.4|8283.4|8298.9|8283.9|8298.2|8283.2|24
1691655000000|2023-08-10 08:10:00|8298.5|8283.5|8298.5|8283.5|8298.5|8283.5|8297.6|8282.6|24
1691655300000|2023-08-10 08:15:00|8298.4|8283.4|8298.3|8283.3|8298.5|8283.5|8298.3|8283.3|15
1691655600000|2023-08-10 08:20:00|8298.7|8283.7|8297.7|8282.7|8298.8|8283.8|8297.7|8282.7|13
1691655900000|2023-08-10 08:25:00|8297.6|8282.6|8298|8283|8298|8283|8296.8|8281.8|37
1691656200000|2023-08-10 08:30:00|8297.9|8282.9|8298|8283|8298.2|8283.2|8297.9|8282.9|13
1691656500000|2023-08-10 08:35:00|8297.9|8282.9|8298|8283|8298.1|8283.1|8297.9|8282.9|6
1691656800000|2023-08-10 08:40:00|8297.9|8282.9|8297.5|8282.5|8297.9|8282.9|8296.9|8281.9|23
1691657100000|2023-08-10 08:45:00|8297.6|8282.6|8297.4|8282.4|8297.8|8282.8|8297.4|8282.4|14
1691657400000|2023-08-10 08:50:00|8297.5|8282.5|8297.6|8282.6|8297.7|8282.7|8297.4|8282.4|18
1691657700000|2023-08-10 08:55:00|8297.5|8282.5|8297.8|8282.8|8298.3|8283.3|8297.4|8282.4|32
1691658000000|2023-08-10 09:00:00|8297.9|8282.9|8298|8283|8298.4|8283.4|8297.9|8282.9|26
1691658300000|2023-08-10 09:05:00|8297.9|8282.9|8297.9|8282.9|8298.2|8283.2|8297.6|8282.6|29
1691658600000|2023-08-10 09:10:00|8297.8|8282.8|8297.5|8282.5|8298|8283|8297.5|8282.5|21
1691658900000|2023-08-10 09:15:00|8297.4|8282.4|8297.1|8282.1|8297.7|8282.7|8296.9|8281.9|30
1691659200000|2023-08-10 09:20:00|8297|8282|8296.4|8281.4|8297|8282|8296.2|8281.2|20
1691659500000|2023-08-10 09:25:00|8296.6|8281.6|8296.8|8281.8|8297.1|8282.1|8296.6|8281.6|9
1691659800000|2023-08-10 09:30:00|8296.9|8281.9|8296.8|8281.8|8296.9|8281.9|8296.3|8281.3|20
1691660100000|2023-08-10 09:35:00|8296.7|8281.7|8296.3|8281.3|8297.2|8282.2|8296.2|8281.2|25
1691660400000|2023-08-10 09:40:00|8296.4|8281.4|8292|8277|8296.7|8281.7|8290|8275|152
1691660700000|2023-08-10 09:45:00|8292.1|8277.1|8290.2|8275.2|8293.3|8278.3|8287.9|8272.9|224
1691661000000|2023-08-10 09:50:00|8290.3|8275.3|8288.6|8273.6|8290.7|8275.7|8288.4|8273.4|95
1691661300000|2023-08-10 09:55:00|8288.4|8273.4|8287.9|8272.9|8288.6|8273.6|8284.5|8269.5|151
1691661600000|2023-08-10 10:00:00|8288|8273|8285.2|8270.2|8288.5|8273.5|8284.9|8269.9|125
1691661900000|2023-08-10 10:05:00|8285.1|8270.1|8285.8|8270.8|8285.8|8270.8|8284.8|8269.8|36
1691662200000|2023-08-10 10:10:00|8285.7|8270.7|8283.9|8268.9|8285.7|8270.7|8281.9|8266.9|121
1691662500000|2023-08-10 10:15:00|8284|8269|8283.9|8268.9|8284.3|8269.3|8283.3|8268.3|23
1691662800000|2023-08-10 10:20:00|8283.8|8268.8|8283|8268|8283.8|8268.8|8282.9|8267.9|32
1691663100000|2023-08-10 10:25:00|8282.9|8267.9|8281.9|8266.9|8283.2|8268.2|8281.9|8266.9|38
1691663400000|2023-08-10 10:30:00|8282|8267|8283.2|8268.2|8283.2|8268.2|8281.9|8266.9|26
1691663700000|2023-08-10 10:35:00|8283.3|8268.3|8283.9|8268.9|8284.6|8269.6|8283.3|8268.3|16
1691664000000|2023-08-10 10:40:00|8283.8|8268.8|8283.2|8268.2|8283.8|8268.8|8282.6|8267.6|23
1691664300000|2023-08-10 10:45:00|8283.1|8268.1|8282.6|8267.6|8283.1|8268.1|8282.1|8267.1|27
1691664600000|2023-08-10 10:50:00|8282.5|8267.5|8282.5|8267.5|8282.7|8267.7|8282.2|8267.2|22
1691664900000|2023-08-10 10:55:00|8282.4|8267.4|8281.9|8266.9|8282.4|8267.4|8281.7|8266.7|20
1691665200000|2023-08-10 11:00:00|8282|8267|8281.5|8266.5|8282|8267|8281.3|8266.3|56
1691665500000|2023-08-10 11:05:00|8281.6|8266.6|8280.7|8265.7|8281.7|8266.7|8280.7|8265.7|17
1691665800000|2023-08-10 11:10:00|8280.8|8265.8|8281.8|8266.8|8281.9|8266.9|8280.8|8265.8|18
1691666100000|2023-08-10 11:15:00|8281.7|8266.7|8282.2|8267.2|8282.2|8267.2|8281.7|8266.7|11
1691666400000|2023-08-10 11:20:00|8282.3|8267.3|8280.7|8265.7|8282.5|8267.5|8280.7|8265.7|54
1691666700000|2023-08-10 11:25:00|8280.5|8265.5|8280.2|8265.2|8280.9|8265.9|8280.2|8265.2|36
1691667000000|2023-08-10 11:30:00|8280|8265|8280.2|8265.2|8280.6|8265.6|8279.8|8264.8|73
1691667300000|2023-08-10 11:35:00|8280.3|8265.3|8281.1|8266.1|8281.2|8266.2|8280.2|8265.2|42
1691667600000|2023-08-10 11:40:00|8280.7|8265.7|8280.6|8265.6|8280.7|8265.7|8280.6|8265.6|2
1691667900000|2023-08-10 11:45:00|8280.8|8265.8|8281.1|8266.1|8281.3|8266.3|8280.8|8265.8|6
1691668200000|2023-08-10 11:50:00|8281.2|8266.2|8281.6|8266.6|8281.8|8266.8|8281.1|8266.1|19
1691668500000|2023-08-10 11:55:00|8281.7|8266.7|8283|8268|8283.8|8268.8|8281.7|8266.7|27
1691668800000|2023-08-10 12:00:00|8288.1|8263.1|8282.5|8267.5|8288.1|8268.2|8282.3|8262.1|35
1691669100000|2023-08-10 12:05:00|8282.4|8267.4|8283|8268|8283.2|8268.2|8282.3|8267.3|23
1691669400000|2023-08-10 12:10:00|8282.8|8267.8|8282.5|8267.5|8282.9|8267.9|8282.2|8267.2|22
1691669700000|2023-08-10 12:15:00|8282.7|8267.7|8289.2|8264.2|8289.2|8268.2|8282.6|8262.7|37
1691670000000|2023-08-10 12:20:00|8289.1|8264.1|8287.8|8262.8|8290.4|8265.4|8287.8|8262.8|66
1691670300000|2023-08-10 12:25:00|8287.5|8262.5|8287.2|8258.2|8289.9|8264.9|8279.5|8255.3|120
1691670600000|2023-08-10 12:30:00|8287|8258|8286.5|8261.5|8287.3|8262.3|8279.6|8253.8|302
1691670900000|2023-08-10 12:35:00|8286.6|8261.6|8287.1|8262.1|8288.5|8263.5|8284.6|8259.6|187
1691671200000|2023-08-10 12:40:00|8287.2|8262.2|8289.4|8264.4|8292.5|8267.5|8286.9|8261.9|216
1691671500000|2023-08-10 12:45:00|8289.8|8264.8|8285.5|8260.5|8290|8265|8283.9|8258.9|130
1691671800000|2023-08-10 12:50:00|8285.4|8260.4|8280.8|8255.8|8285.4|8260.4|8279.9|8254.9|181
1691672100000|2023-08-10 12:55:00|8280.9|8255.9|8281.2|8256.2|8283|8258|8280.8|8255.8|92
1691672400000|2023-08-10 13:00:00|8281|8256|8284.3|8259.3|8285|8260|8279.9|8254.9|174
1691672700000|2023-08-10 13:05:00|8284.2|8259.2|8288.6|8263.6|8289.9|8264.9|8283.3|8258.3|147
1691673000000|2023-08-10 13:10:00|8288.7|8263.7|8289.8|8264.8|8291|8266|8288.5|8263.5|134
1691673300000|2023-08-10 13:15:00|8289.7|8264.7|8286.3|8261.3|8290.1|8265.1|8286.3|8261.3|82
1691673600000|2023-08-10 13:20:00|8286.4|8261.4|8289.7|8264.7|8289.7|8264.7|8286|8261|74
1691673900000|2023-08-10 13:25:00|8289.8|8264.8|8289.7|8264.7|8290.3|8265.3|8289.2|8264.2|65
1691674200000|2023-08-10 13:30:00|8289.8|8264.8|8288.9|8263.9|8289.8|8269.9|8284.4|8263.8|37
1691674500000|2023-08-10 13:35:00|8288.8|8263.8|8286.7|8261.7|8289.3|8269.5|8282.1|8261.7|76
1691674800000|2023-08-10 13:40:00|8286.6|8261.6|8286.4|8261.4|8286.7|8261.7|8286.1|8261.1|28
1691675100000|2023-08-10 13:45:00|8286.3|8261.3|8286.7|8261.7|8287.1|8262.1|8286.2|8261.2|45
1691675400000|2023-08-10 13:50:00|8286.9|8261.9|8283.1|8258.1|8286.9|8261.9|8283.1|8258.1|65
1691675700000|2023-08-10 13:55:00|8283|8258|8282.2|8257.2|8284.1|8259.1|8282.1|8257.1|70
1691676000000|2023-08-10 14:00:00|8282|8257|8275.6|8260.6|8282.2|8261.6|8275.4|8255.3|48
1691676300000|2023-08-10 14:05:00|8275.5|8260.5|8284.1|8259.1|8284.4|8263.6|8275.5|8258.6|54
1691676600000|2023-08-10 14:10:00|8283.9|8258.9|8279.1|8264.1|8284.4|8264.2|8278.9|8258.8|26
1691676900000|2023-08-10 14:15:00|8279.2|8264.2|8283.3|8258.3|8283.4|8264.2|8278|8257.6|47
1691677200000|2023-08-10 14:20:00|8283.4|8258.4|8281.8|8256.8|8283.5|8258.5|8281.3|8256.3|48
1691677500000|2023-08-10 14:25:00|8281.7|8256.7|8277|8262|8282.2|8262.1|8277|8256.6|18
1691677800000|2023-08-10 14:30:00|8276.9|8261.9|8277.3|8262.3|8277.3|8262.3|8276.9|8261.9|7
1691678100000|2023-08-10 14:35:00|8277.2|8262.2|8278.4|8263.4|8283.7|8263.5|8276.7|8258.3|33
1691678400000|2023-08-10 14:40:00|8278.5|8263.5|8278.4|8263.4|8283.5|8263.7|8277.1|8257.7|59
1691678700000|2023-08-10 14:45:00|8278.5|8263.5|8280.8|8265.8|8286|8266.3|8278.4|8259.7|54
1691679000000|2023-08-10 14:50:00|8280.9|8265.9|8288.3|8263.3|8292.9|8269.9|8279.8|8260|94
1691679300000|2023-08-10 14:55:00|8288.2|8263.2|8287.8|8262.8|8288.4|8263.4|8287.2|8262.2|52
1691679600000|2023-08-10 15:00:00|8287.9|8262.9|8281.3|8266.3|8288|8267.2|8281.2|8261.8|55
1691679900000|2023-08-10 15:05:00|8281.2|8266.2|8286.2|8261.2|8286.6|8266.7|8281.2|8261|34
1691680200000|2023-08-10 15:10:00|8286.1|8261.1|8280.7|8265.7|8286.1|8265.9|8280.6|8260.8|15
1691680500000|2023-08-10 15:15:00|8280.8|8265.8|8280.6|8265.6|8280.8|8265.8|8280.4|8265.4|12
1691680800000|2023-08-10 15:20:00|8280.7|8265.7|8287.4|8262.4|8287.6|8268.1|8280.6|8262.4|40
1691681100000|2023-08-10 15:25:00|8287.3|8262.3|8286.7|8261.7|8287.4|8262.4|8286.6|8261.6|38
1691681400000|2023-08-10 15:30:00|8286.6|8261.6|8285.5|8260.5|8286.9|8261.9|8285.5|8260.5|28
1691681700000|2023-08-10 15:35:00|8285.6|8260.6|8286.1|8261.1|8286.1|8261.1|8285.6|8260.6|15
1691682000000|2023-08-10 15:40:00|8286|8261|8286.3|8261.3|8286.3|8261.3|8285.9|8260.9|29
1691682300000|2023-08-10 15:45:00|8286.2|8261.2|8287|8262|8287.4|8262.4|8286.2|8261.2|27
1691682600000|2023-08-10 15:50:00|8286.9|8261.9|8286.7|8261.7|8286.9|8261.9|8286.4|8261.4|24
1691682900000|2023-08-10 15:55:00|8286.8|8261.8|8286.6|8261.6|8286.8|8261.8|8286.3|8261.3|13
1691683200000|2023-08-10 16:00:00|8281.7|8266.7|8281.7|8266.7|8282|8267|8281.6|8266.6|27
1691683500000|2023-08-10 16:05:00|8281.6|8266.6|8282|8267|8282.1|8267.1|8281.5|8266.5|8
1691683800000|2023-08-10 16:10:00|8282.1|8267.1|8289.5|8264.5|8289.5|8267.4|8282|8263|42
1691684100000|2023-08-10 16:15:00|8289.6|8264.6|8291.2|8266.2|8291.3|8266.3|8289.4|8264.4|45
1691684400000|2023-08-10 16:20:00|8291.3|8266.3|8292.1|8267.1|8292.1|8267.1|8291.3|8266.3|26
1691684700000|2023-08-10 16:25:00|8292.2|8267.2|8298.7|8273.7|8298.7|8273.7|8292.2|8267.2|45
1691685000000|2023-08-10 16:30:00|8298.9|8273.9|8296.6|8271.6|8299|8274|8295.1|8270.1|69
1691685300000|2023-08-10 16:35:00|8296.4|8271.4|8291.8|8266.8|8296.6|8271.6|8291.8|8266.8|69
1691685600000|2023-08-10 16:40:00|8291.9|8266.9|8290.9|8265.9|8292.2|8267.2|8290.7|8265.7|56
1691685900000|2023-08-10 16:45:00|8291|8266|8291.4|8266.4|8292.4|8267.4|8290.7|8265.7|49
1691686200000|2023-08-10 16:50:00|8291.5|8266.5|8291.4|8266.4|8291.9|8266.9|8291.4|8266.4|38
1691686500000|2023-08-10 16:55:00|8291.5|8266.5|8292|8267|8292.1|8267.1|8291.4|8266.4|28
1691686800000|2023-08-10 17:00:00|8292.1|8267.1|8291.5|8266.5|8294.2|8272.4|8287.1|8266.3|36
1691687100000|2023-08-10 17:05:00|8291.3|8266.3|8292|8267|8292|8267|8291.1|8266.1|29
1691687400000|2023-08-10 17:10:00|8292.1|8267.1|8291.5|8266.5|8292.4|8267.4|8291.1|8266.1|22
1691687700000|2023-08-10 17:15:00|8291.6|8266.6|8292.1|8267.1|8292.2|8267.2|8291.6|8266.6|25
1691688000000|2023-08-10 17:20:00|8291.6|8266.6|8286.1|8271.1|8291.6|8271.3|8286|8266.1|11
1691688300000|2023-08-10 17:25:00|8286.2|8271.2|8296.8|8271.8|8296.8|8272.2|8286.2|8267.1|48
1691688600000|2023-08-10 17:30:00|8296.7|8271.7|8296.4|8271.4|8299.1|8274.1|8295.8|8270.8|96
1691688900000|2023-08-10 17:35:00|8296.5|8271.5|8293.6|8278.6|8298.6|8278.7|8291.6|8271.4|38
1691689200000|2023-08-10 17:40:00|8295|8280|8298.8|8273.8|8300.3|8280.3|8294.9|8273.8|34
1691689500000|2023-08-10 17:45:00|8298.7|8273.7|8297.4|8272.4|8298.7|8273.7|8295.8|8270.8|73
1691689800000|2023-08-10 17:50:00|8297.3|8272.3|8297|8272|8297.4|8272.4|8296|8271|62
1691690100000|2023-08-10 17:55:00|8297.1|8272.1|8299.4|8274.4|8299.4|8274.4|8297.1|8272.1|35
1691690400000|2023-08-10 18:00:00|8299.3|8274.3|8299.6|8274.6|8299.7|8274.7|8299.2|8274.2|43
1691690700000|2023-08-10 18:05:00|8299.5|8274.5|8299.5|8274.5|8299.6|8274.6|8299.2|8274.2|24
1691691000000|2023-08-10 18:10:00|8299.4|8274.4|8299.4|8274.4|8299.7|8274.7|8299.4|8274.4|21
1691691300000|2023-08-10 18:15:00|8299.5|8274.5|8299.4|8274.4|8299.5|8274.5|8299.4|8274.4|4
1691691600000|2023-08-10 18:20:00|8299.5|8274.5|8294.3|8279.3|8299.5|8279.3|8294.1|8274.1|15
1691692200000|2023-08-10 18:30:00|8294.4|8279.4|8294.3|8279.3|8294.4|8279.4|8294.2|8279.2|4
1691693400000|2023-08-10 18:50:00|8294.2|8279.2|8293.9|8278.9|8294.2|8279.2|8293.9|8278.9|6
1691693700000|2023-08-10 18:55:00|8298.3|8273.3|8298.4|8273.4|8298.4|8273.4|8298.1|8273.1|6
1691694000000|2023-08-10 19:00:00|8298.5|8273.5|8299.1|8274.1|8299.1|8274.1|8298.5|8273.5|9
1691694300000|2023-08-10 19:05:00|8299|8274|8299|8274|8299|8274|8299|8274|1
1691694600000|2023-08-10 19:10:00|8298.9|8273.9|8298.7|8273.7|8298.9|8273.9|8298.7|8273.7|2
1691694900000|2023-08-10 19:15:00|8298.8|8273.8|8300.4|8275.4|8300.4|8275.4|8298.8|8273.8|19
1691695200000|2023-08-10 19:20:00|8300.5|8275.5|8301.4|8276.4|8301.8|8276.8|8300.4|8275.4|34
1691695500000|2023-08-10 19:25:00|8301.5|8276.5|8301.4|8276.4|8301.9|8276.9|8300.6|8275.6|40
1691695800000|2023-08-10 19:30:00|8301.3|8276.3|8302.2|8277.2|8303|8278|8301|8276|40
1691696100000|2023-08-10 19:35:00|8302.3|8277.3|8303.1|8278.1|8303.3|8278.3|8302.2|8277.2|18
1691696400000|2023-08-10 19:40:00|8303|8278|8303.2|8278.2|8303.6|8278.6|8302.6|8277.6|19
1691696700000|2023-08-10 19:45:00|8303.3|8278.3|8303.2|8278.2|8303.4|8278.4|8302.7|8277.7|20
1691697000000|2023-08-10 19:50:00|8303.1|8278.1|8303.2|8278.2|8303.2|8278.2|8303|8278|4
1691697300000|2023-08-10 19:55:00|8303.1|8278.1|8303|8278|8303.1|8278.1|8302.7|8277.7|11
1691715600000|2023-08-11 01:00:00|8302.2|8277.2|8299.8|8274.8|8303|8278|8298.8|8273.8|36
1691715900000|2023-08-11 01:05:00|8299.7|8274.7|8299.9|8274.9|8300|8275|8298.6|8273.6|49
1691716200000|2023-08-11 01:10:00|8300|8275|8300.2|8275.2|8300.4|8275.4|8299.1|8274.1|19
1691716500000|2023-08-11 01:15:00|8300.1|8275.1|8301.7|8276.7|8302.5|8277.5|8300.1|8275.1|50
1691716800000|2023-08-11 01:20:00|8301.8|8276.8|8301.6|8276.6|8301.9|8276.9|8301.6|8276.6|29
1691717100000|2023-08-11 01:25:00|8301.7|8276.7|8301.6|8276.6|8301.7|8276.7|8301.5|8276.5|16
1691717400000|2023-08-11 01:30:00|8301.7|8276.7|8301.6|8276.6|8301.7|8276.7|8301.5|8276.5|24
1691717700000|2023-08-11 01:35:00|8301.5|8276.5|8301.6|8276.6|8301.7|8276.7|8301.5|8276.5|28
1691718000000|2023-08-11 01:40:00|8301.7|8276.7|8301.6|8276.6|8301.7|8276.7|8301.6|8276.6|4
1691718600000|2023-08-11 01:50:00|8301.5|8276.5|8301.5|8276.5|8301.6|8276.6|8301.5|8276.5|3
1691718900000|2023-08-11 01:55:00|8301.6|8276.6|8301.5|8276.5|8301.6|8276.6|8301.5|8276.5|2
1691719200000|2023-08-11 02:00:00|8301.6|8276.6|8301.5|8276.5|8301.9|8276.9|8299.8|8274.8|12
1691719500000|2023-08-11 02:05:00|8301.6|8276.6|8301.5|8276.5|8301.7|8276.7|8299.8|8274.8|10
1691719800000|2023-08-11 02:10:00|8303.2|8278.2|8301.5|8276.5|8303.2|8278.2|8301.4|8276.4|4
1691720100000|2023-08-11 02:15:00|8303.3|8278.3|8301.7|8276.7|8303.3|8278.3|8301.4|8276.4|12
1691720400000|2023-08-11 02:20:00|8301.8|8276.8|8301.7|8276.7|8303.5|8278.5|8301.6|8276.6|12
1691720700000|2023-08-11 02:25:00|8301.8|8276.8|8299|8274|8303.3|8278.3|8298.9|8273.9|38
1691721000000|2023-08-11 02:30:00|8300.3|8275.3|8300.1|8275.1|8300.6|8275.6|8298.9|8273.9|39
1691721300000|2023-08-11 02:35:00|8300.7|8275.7|8300|8275|8300.8|8275.8|8299.9|8274.9|12
1691721600000|2023-08-11 02:40:00|8300.7|8275.7|8300.1|8275.1|8300.8|8275.8|8299.9|8274.9|9
1691721900000|2023-08-11 02:45:00|8300.6|8275.6|8299.4|8274.4|8300.6|8275.6|8298.8|8273.8|13
1691722200000|2023-08-11 02:50:00|8299.5|8274.5|8298.1|8273.1|8299.5|8274.5|8297.8|8272.8|26
1691722500000|2023-08-11 02:55:00|8298.2|8273.2|8298.4|8273.4|8299|8274|8298.1|8273.1|16
1691722800000|2023-08-11 03:00:00|8298.3|8273.3|8298.8|8273.8|8299.5|8274.5|8298.3|8273.3|21
1691723100000|2023-08-11 03:05:00|8298.2|8273.2|8296.6|8271.6|8298.8|8273.8|8296.6|8271.6|45
1691723400000|2023-08-11 03:10:00|8296.8|8271.8|8296.3|8271.3|8296.8|8271.8|8295.3|8270.3|19
1691723700000|2023-08-11 03:15:00|8296.2|8271.2|8296|8271|8296.3|8271.3|8295.2|8270.2|14
1691724000000|2023-08-11 03:20:00|8296.1|8271.1|8296.2|8271.2|8297.1|8272.1|8295.9|8270.9|11
1691724300000|2023-08-11 03:25:00|8296.3|8271.3|8295.3|8270.3|8296.3|8271.3|8293.5|8268.5|32
1691724600000|2023-08-11 03:30:00|8295.5|8270.5|8290.1|8275.1|8295.9|8275.3|8289.4|8269.4|117
1691724900000|2023-08-11 03:35:00|8290.3|8275.3|8291.3|8276.3|8291.8|8276.8|8290.2|8275.2|50
1691725200000|2023-08-11 03:40:00|8291.4|8276.4|8290.1|8275.1|8291.8|8276.8|8290|8275|51
1691725500000|2023-08-11 03:45:00|8290|8275|8290.7|8275.7|8290.9|8275.9|8290|8275|25
1691725800000|2023-08-11 03:50:00|8290.8|8275.8|8290.9|8275.9|8291.6|8276.6|8290.6|8275.6|34
1691726100000|2023-08-11 03:55:00|8295.8|8270.8|8290.8|8275.8|8295.9|8275.8|8290.8|8270.5|13
1691726400000|2023-08-11 04:00:00|8290.9|8275.9|8290.2|8275.2|8295.8|8275.9|8289.5|8270.4|40
1691726700000|2023-08-11 04:05:00|8290.3|8275.3|8290.3|8275.3|8290.4|8275.4|8290.2|8275.2|5
1691727000000|2023-08-11 04:10:00|8290.8|8275.8|8291.7|8276.7|8292.1|8277.1|8290.4|8275.4|36
1691727300000|2023-08-11 04:15:00|8291.6|8276.6|8291.3|8276.3|8291.9|8276.9|8291.1|8276.1|21
1691727600000|2023-08-11 04:20:00|8291.4|8276.4|8291.3|8276.3|8291.7|8276.7|8290.8|8275.8|21
1691727900000|2023-08-11 04:25:00|8291.4|8276.4|8291.4|8276.4|8291.4|8276.4|8291.3|8276.3|3
1691728200000|2023-08-11 04:30:00|8291.3|8276.3|8291.4|8276.4|8291.4|8276.4|8291.3|8276.3|12
1691728500000|2023-08-11 04:35:00|8291.3|8276.3|8291.3|8276.3|8291.4|8276.4|8290.9|8275.9|6
1691728800000|2023-08-11 04:40:00|8291.4|8276.4|8291.2|8276.2|8291.8|8276.8|8291.2|8276.2|9
1691729100000|2023-08-11 04:45:00|8291.3|8276.3|8291.2|8276.2|8291.4|8276.4|8291.2|8276.2|6
1691729400000|2023-08-11 04:50:00|8291.1|8276.1|8291.3|8276.3|8291.3|8276.3|8290.3|8275.3|16
1691729700000|2023-08-11 04:55:00|8291.5|8276.5|8291.4|8276.4|8292|8277|8291.4|8276.4|19
1691730000000|2023-08-11 05:00:00|8291.5|8276.5|8291.5|8276.5|8291.7|8276.7|8291.4|8276.4|11
1691730300000|2023-08-11 05:05:00|8291.6|8276.6|8292.7|8277.7|8292.8|8277.8|8291.6|8276.6|10
1691730600000|2023-08-11 05:10:00|8292.6|8277.6|8291.9|8276.9|8292.6|8277.6|8291.8|8276.8|8
1691730900000|2023-08-11 05:15:00|8292|8277|8291.8|8276.8|8292|8277|8291.8|8276.8|13
1691731200000|2023-08-11 05:20:00|8291.9|8276.9|8292.2|8277.2|8292.2|8277.2|8291.7|8276.7|12
1691731500000|2023-08-11 05:25:00|8292.1|8277.1|8292.7|8277.7|8292.8|8277.8|8292.1|8277.1|5
1691731800000|2023-08-11 05:30:00|8292.8|8277.8|8292.6|8277.6|8293.5|8278.5|8292.6|8277.6|44
1691732100000|2023-08-11 05:35:00|8292.7|8277.7|8292.1|8277.1|8292.8|8277.8|8292.1|8277.1|15
1691732400000|2023-08-11 05:40:00|8292|8277|8292|8277|8292.3|8277.3|8292|8277|18
1691732700000|2023-08-11 05:45:00|8292.1|8277.1|8292|8277|8292.2|8277.2|8291.7|8276.7|13
1691733000000|2023-08-11 05:50:00|8291.9|8276.9|8292.6|8277.6|8292.8|8277.8|8291.4|8276.4|30
1691733300000|2023-08-11 05:55:00|8292.7|8277.7|8293.9|8278.9|8294.2|8279.2|8292.7|8277.7|51
1691733600000|2023-08-11 06:00:00|8294|8279|8294.8|8279.8|8295.8|8280.8|8294|8279|101
1691733900000|2023-08-11 06:05:00|8294.9|8279.9|8294.9|8279.9|8295|8280|8294.5|8279.5|25
1691734200000|2023-08-11 06:10:00|8294.8|8279.8|8294.5|8279.5|8294.9|8279.9|8294.1|8279.1|20
1691734500000|2023-08-11 06:15:00|8294.8|8279.8|8294.4|8279.4|8294.8|8279.8|8294.2|8279.2|22
1691734800000|2023-08-11 06:20:00|8294.7|8279.7|8295.3|8280.3|8295.3|8280.3|8294.3|8279.3|23
1691735100000|2023-08-11 06:25:00|8295.2|8280.2|8295.1|8280.1|8295.3|8280.3|8295|8280|12
1691735400000|2023-08-11 06:30:00|8295.2|8280.2|8294.7|8279.7|8295.2|8280.2|8294.7|8279.7|11
1691735700000|2023-08-11 06:35:00|8294.6|8279.6|8294.8|8279.8|8294.9|8279.9|8294.4|8279.4|23
1691736000000|2023-08-11 06:40:00|8294.7|8279.7|8294.5|8279.5|8294.7|8279.7|8294.5|8279.5|9
1691736300000|2023-08-11 06:45:00|8294.6|8279.6|8294.6|8279.6|8294.7|8279.7|8294.5|8279.5|4
1691736600000|2023-08-11 06:50:00|8294.5|8279.5|8294.7|8279.7|8295.1|8280.1|8294.5|8279.5|12
1691736900000|2023-08-11 06:55:00|8294.6|8279.6|8295.1|8280.1|8295.6|8280.6|8294.6|8279.6|33
1691737200000|2023-08-11 07:00:00|8295.2|8280.2|8294.8|8279.8|8295.4|8280.4|8294.8|8279.8|19
1691737500000|2023-08-11 07:05:00|8294.9|8279.9|8294.8|8279.8|8294.9|8279.9|8294.6|8279.6|12
1691737800000|2023-08-11 07:10:00|8294.9|8279.9|8294.6|8279.6|8294.9|8279.9|8294.4|8279.4|16
1691738100000|2023-08-11 07:15:00|8294.5|8279.5|8294.3|8279.3|8294.5|8279.5|8294.2|8279.2|7
1691738400000|2023-08-11 07:20:00|8294.4|8279.4|8294.5|8279.5|8295.2|8280.2|8294.3|8279.3|24
1691738700000|2023-08-11 07:25:00|8294.6|8279.6|8294.5|8279.5|8294.7|8279.7|8294.5|8279.5|4
1691739000000|2023-08-11 07:30:00|8294.6|8279.6|8294.4|8279.4|8294.7|8279.7|8294.1|8279.1|14
1691739300000|2023-08-11 07:35:00|8294.3|8279.3|8293.1|8278.1|8294.4|8279.4|8293.1|8278.1|27
1691739600000|2023-08-11 07:40:00|8293.2|8278.2|8292.7|8277.7|8293.4|8278.4|8292.7|8277.7|42
1691739900000|2023-08-11 07:45:00|8292.6|8277.6|8292.7|8277.7|8293.1|8278.1|8292|8277|35
1691740200000|2023-08-11 07:50:00|8292.8|8277.8|8293.4|8278.4|8293.5|8278.5|8292.7|8277.7|16
1691740500000|2023-08-11 07:55:00|8293.5|8278.5|8294|8279|8294|8279|8293.3|8278.3|10
1691740800000|2023-08-11 08:00:00|8293.9|8278.9|8293.5|8278.5|8293.9|8278.9|8293.4|8278.4|9
1691741100000|2023-08-11 08:05:00|8293.4|8278.4|8294.1|8279.1|8294.1|8279.1|8293.3|8278.3|13
1691741400000|2023-08-11 08:10:00|8294.2|8279.2|8294.2|8279.2|8294.4|8279.4|8294.1|8279.1|12
1691741700000|2023-08-11 08:15:00|8294.1|8279.1|8295.5|8280.5|8295.8|8280.8|8294.1|8279.1|24
1691742000000|2023-08-11 08:20:00|8295.6|8280.6|8295.4|8280.4|8295.7|8280.7|8295.1|8280.1|22
1691742300000|2023-08-11 08:25:00|8295.1|8280.1|8295.5|8280.5|8295.5|8280.5|8295.1|8280.1|13
1691742600000|2023-08-11 08:30:00|8295.6|8280.6|8304.6|8279.6|8304.8|8283.8|8295.6|8278.7|74
1691742900000|2023-08-11 08:35:00|8304.5|8279.5|8298.6|8283.6|8304.7|8284.1|8298.3|8278.7|48
1691743200000|2023-08-11 08:40:00|8298.5|8283.5|8296.2|8281.2|8298.6|8283.6|8296.2|8281.2|37
1691743500000|2023-08-11 08:45:00|8296.1|8281.1|8296.8|8281.8|8297.3|8282.3|8296.1|8281.1|21
1691743800000|2023-08-11 08:50:00|8296.9|8281.9|8297.5|8282.5|8297.5|8282.5|8296.8|8281.8|12
1691744100000|2023-08-11 08:55:00|8297.4|8282.4|8298.2|8283.2|8298.2|8283.2|8297.3|8282.3|21
1691744400000|2023-08-11 09:00:00|8298.3|8283.3|8298.2|8283.2|8298.3|8283.3|8298.1|8283.1|16
1691744700000|2023-08-11 09:05:00|8298.1|8283.1|8298.1|8283.1|8298.1|8283.1|8297.7|8282.7|7
1691745000000|2023-08-11 09:10:00|8298.2|8283.2|8297.8|8282.8|8298.2|8283.2|8297.4|8282.4|27
1691745300000|2023-08-11 09:15:00|8297.7|8282.7|8298.1|8283.1|8298.1|8283.1|8297.4|8282.4|25
1691745600000|2023-08-11 09:20:00|8298|8283|8298|8283|8299|8284|8297.9|8282.9|41
1691745900000|2023-08-11 09:25:00|8298.1|8283.1|8300.8|8285.8|8300.8|8285.8|8297.6|8282.6|35
1691746200000|2023-08-11 09:30:00|8300.9|8285.9|8299.1|8284.1|8301.1|8286.1|8296.9|8281.9|109
1691746500000|2023-08-11 09:35:00|8299|8284|8299|8284|8300.5|8285.5|8298.6|8283.6|62
1691746800000|2023-08-11 09:40:00|8299.1|8284.1|8299.2|8284.2|8299.4|8284.4|8298.5|8283.5|46
1691747100000|2023-08-11 09:45:00|8299.3|8284.3|8300.3|8285.3|8300.4|8285.4|8298.5|8283.5|35
1691747400000|2023-08-11 09:50:00|8300.4|8285.4|8300.4|8285.4|8301.4|8286.4|8299.7|8284.7|55
1691747700000|2023-08-11 09:55:00|8300.3|8285.3|8300|8285|8300.6|8285.6|8299.2|8284.2|71
1691748000000|2023-08-11 10:00:00|8300.2|8285.2|8301.9|8286.9|8303.6|8288.6|8300.2|8285.2|90
1691748300000|2023-08-11 10:05:00|8301.8|8286.8|8301.2|8286.2|8302.2|8287.2|8300.4|8285.4|47
1691748600000|2023-08-11 10:10:00|8301.1|8286.1|8300.3|8285.3|8301.2|8286.2|8300.1|8285.1|24
1691748900000|2023-08-11 10:15:00|8300.2|8285.2|8299.8|8284.8|8301.1|8286.1|8299.6|8284.6|71
1691749200000|2023-08-11 10:20:00|8299.9|8284.9|8300.1|8285.1|8301.1|8286.1|8299.4|8284.4|38
1691749500000|2023-08-11 10:25:00|8300|8285|8300.6|8285.6|8300.6|8285.6|8299.7|8284.7|23
1691749800000|2023-08-11 10:30:00|8300.5|8285.5|8299|8284|8300.9|8285.9|8298.4|8283.4|55
1691750100000|2023-08-11 10:35:00|8299.1|8284.1|8299.2|8284.2|8299.3|8284.3|8298.8|8283.8|36
1691750400000|2023-08-11 10:40:00|8299.3|8284.3|8298.5|8283.5|8303.7|8284.3|8298.2|8278.4|19
1691750700000|2023-08-11 10:45:00|8298.4|8283.4|8298.1|8283.1|8298.5|8283.5|8297.7|8282.7|22
1691751000000|2023-08-11 10:50:00|8297.2|8282.2|8297.6|8282.6|8297.6|8282.6|8297|8282|25
1691751300000|2023-08-11 10:55:00|8297.5|8282.5|8297|8282|8302.1|8282.5|8296.5|8277|46
1691751600000|2023-08-11 11:00:00|8297.1|8282.1|8295.2|8280.2|8302|8282.2|8294.8|8275.1|54
1691751900000|2023-08-11 11:05:00|8295.1|8280.1|8299.3|8274.3|8299.4|8281|8294.2|8274.1|67
1691752200000|2023-08-11 11:10:00|8299.2|8274.2|8295.2|8280.2|8300|8280.4|8294.9|8274.2|30
1691752500000|2023-08-11 11:15:00|8295.1|8280.1|8295.1|8280.1|8299.6|8280.2|8293.8|8274.5|90
1691752800000|2023-08-11 11:20:00|8294.7|8279.7|8294.3|8279.3|8295.2|8280.2|8294.3|8279.3|31
1691753100000|2023-08-11 11:25:00|8294.4|8279.4|8299.6|8274.6|8299.6|8280|8294.2|8274.4|48
1691753400000|2023-08-11 11:30:00|8299.7|8274.7|8299.7|8274.7|8300.9|8275.9|8299.4|8274.4|59
1691753700000|2023-08-11 11:35:00|8299.9|8274.9|8299.4|8274.4|8299.9|8274.9|8299.4|8274.4|6
1691754000000|2023-08-11 11:40:00|8299.5|8274.5|8299.4|8274.4|8300.1|8280.9|8294.7|8274.1|18
1691754300000|2023-08-11 11:45:00|8299.3|8274.3|8294.1|8279.1|8299.3|8279.1|8293.8|8273.9|7
1691754600000|2023-08-11 11:50:00|8294.2|8279.2|8294.2|8279.2|8294.5|8279.5|8294.1|8279.1|12
1691754900000|2023-08-11 11:55:00|8293.9|8278.9|8298.4|8273.4|8298.9|8279.2|8293.6|8273.3|32
1691755200000|2023-08-11 12:00:00|8298.3|8273.3|8293.7|8278.7|8298.3|8278.7|8293.2|8272.9|18
1691755500000|2023-08-11 12:05:00|8293.8|8278.8|8294.6|8279.6|8294.7|8279.7|8293.8|8278.8|24
1691755800000|2023-08-11 12:10:00|8294.7|8279.7|8301.7|8276.7|8301.8|8281.7|8294.6|8276.2|37
1691756100000|2023-08-11 12:15:00|8301.6|8276.6|8295.7|8280.7|8301.7|8280.9|8295.7|8275.5|28
1691756400000|2023-08-11 12:20:00|8295.8|8280.8|8295.6|8280.6|8295.9|8280.9|8295.6|8280.6|27
1691756700000|2023-08-11 12:25:00|8295.7|8280.7|8299.5|8274.5|8300.2|8280.7|8295|8274.5|28
1691757000000|2023-08-11 12:30:00|8299.6|8274.6|8304.5|8279.5|8305.9|8280.9|8299.2|8274.2|191
1691757300000|2023-08-11 12:35:00|8304.4|8279.4|8305.4|8280.4|8306|8281|8303.9|8278.9|103
1691757600000|2023-08-11 12:40:00|8305.3|8280.3|8301.4|8276.4|8305.3|8285|8298|8276.4|70
1691757900000|2023-08-11 12:45:00|8301.3|8276.3|8303.2|8278.2|8303.5|8278.5|8301.1|8276.1|38
1691758200000|2023-08-11 12:50:00|8303.1|8278.1|8298.7|8283.7|8304.2|8283.8|8298.6|8278|53
1691758500000|2023-08-11 12:55:00|8298.6|8283.6|8298.8|8283.8|8299.3|8284.3|8298.6|8283.6|25
1691758800000|2023-08-11 13:00:00|8298.9|8283.9|8296.3|8281.3|8299.9|8284.9|8296.2|8281.2|48
1691759100000|2023-08-11 13:05:00|8296.4|8281.4|8296.5|8281.5|8302.8|8282.2|8295.5|8275.5|84
1691759400000|2023-08-11 13:10:00|8296.7|8281.7|8297.5|8282.5|8297.6|8282.6|8296.6|8281.6|36
1691759700000|2023-08-11 13:15:00|8297.6|8282.6|8302.6|8277.6|8302.6|8283.4|8297.3|8277.6|41
1691760000000|2023-08-11 13:20:00|8302.5|8277.5|8302|8277|8302.5|8277.5|8301.4|8276.4|42
1691760300000|2023-08-11 13:25:00|8302.1|8277.1|8302.9|8277.9|8304.9|8283.9|8298.9|8277|47
1691760600000|2023-08-11 13:30:00|8302.8|8277.8|8303.8|8278.8|8304.7|8279.7|8302.6|8277.6|112
1691760900000|2023-08-11 13:35:00|8303.9|8278.9|8302.1|8277.1|8303.9|8278.9|8300.6|8275.6|123
1691761200000|2023-08-11 13:40:00|8302.2|8277.2|8297.4|8282.4|8303.3|8283|8296.6|8277.2|65
1691761500000|2023-08-11 13:45:00|8297.6|8282.6|8297.3|8282.3|8302.6|8283|8297.1|8276.3|95
1691761800000|2023-08-11 13:50:00|8297.4|8282.4|8299|8284|8299|8284|8297.3|8282.3|58
1691762100000|2023-08-11 13:55:00|8298.9|8283.9|8304.1|8279.1|8307.2|8285.6|8298.9|8278.8|59
1691762400000|2023-08-11 14:00:00|8304.4|8279.4|8302.8|8277.8|8304.4|8279.4|8300.3|8275.3|200
1691762700000|2023-08-11 14:05:00|8302.7|8277.7|8298.1|8283.1|8302.9|8283.6|8297.9|8277.3|65
1691763000000|2023-08-11 14:10:00|8298.2|8283.2|8300.7|8285.7|8305.8|8285.8|8298.2|8279.8|70
1691763300000|2023-08-11 14:15:00|8300.5|8285.5|8298.9|8283.9|8303.3|8285.5|8298.3|8278.3|50
1691763600000|2023-08-11 14:20:00|8299|8284|8304.2|8279.2|8305|8284.8|8298.7|8278.9|68
1691763900000|2023-08-11 14:25:00|8304.4|8279.4|8306.2|8281.2|8306.2|8281.2|8304.4|8279.4|80
1691764200000|2023-08-11 14:30:00|8306.1|8281.1|8305.5|8280.5|8306.4|8286.5|8300.7|8280.2|49
1691764500000|2023-08-11 14:35:00|8305.6|8280.6|8307|8282|8307.4|8282.4|8305.6|8280.6|58
1691764800000|2023-08-11 14:40:00|8307.3|8282.3|8303.5|8288.5|8307.6|8288.5|8302|8282.3|63
1691765100000|2023-08-11 14:45:00|8303.4|8288.4|8307.9|8282.9|8308.1|8289.5|8302.2|8282.4|44
1691765400000|2023-08-11 14:50:00|8308|8283|8309.3|8284.3|8309.6|8289.6|8303.8|8283|45
1691765700000|2023-08-11 14:55:00|8309.2|8284.2|8305.5|8290.5|8312.4|8291.2|8304.3|8284.2|57
1691766000000|2023-08-11 15:00:00|8305.4|8290.4|8304.6|8289.6|8305.4|8290.4|8304.4|8289.4|38
1691766300000|2023-08-11 15:05:00|8309.6|8284.6|8305.3|8290.3|8310.3|8290.4|8305.2|8284.6|17
1691766600000|2023-08-11 15:10:00|8305.4|8290.4|8306.4|8291.4|8306.4|8291.4|8305.3|8290.3|17
1691766900000|2023-08-11 15:15:00|8306.9|8291.9|8306.1|8291.1|8311.8|8292.2|8306.1|8286.8|14
1691767200000|2023-08-11 15:20:00|8306|8291|8309.5|8284.5|8310.6|8291.1|8305.9|8284.5|25
1691767500000|2023-08-11 15:25:00|8309.4|8284.4|8309.5|8284.5|8309.7|8284.7|8309.4|8284.4|9
1691767800000|2023-08-11 15:30:00|8309.4|8284.4|8310.9|8285.9|8310.9|8285.9|8309.4|8284.4|14
1691768100000|2023-08-11 15:35:00|8310.7|8285.7|8310.9|8285.9|8310.9|8285.9|8310.7|8285.7|10
1691768400000|2023-08-11 15:40:00|8310.8|8285.8|8307.5|8292.5|8311.7|8292.5|8306.7|8285.6|25
1691768700000|2023-08-11 15:45:00|8312.5|8287.5|8313.7|8288.7|8313.8|8288.8|8312.5|8287.5|21
1691769000000|2023-08-11 15:50:00|8313.4|8288.4|8313|8288|8313.4|8288.4|8312.9|8287.9|18
1691769300000|2023-08-11 15:55:00|8312.9|8287.9|8311.7|8286.7|8312.9|8287.9|8311.6|8286.6|25
1691769600000|2023-08-11 16:00:00|8311.6|8286.6|8311.8|8286.8|8311.8|8286.8|8311.5|8286.5|17
1691769900000|2023-08-11 16:05:00|8311.7|8286.7|8310|8285|8312.4|8287.4|8309.5|8284.5|43
1691770200000|2023-08-11 16:10:00|8309.8|8284.8|8309.3|8284.3|8309.9|8284.9|8309.3|8284.3|18
1691770500000|2023-08-11 16:15:00|8309|8284|8308.1|8283.1|8309|8284|8307.9|8282.9|23
1691770800000|2023-08-11 16:20:00|8308|8283|8309.6|8284.6|8309.6|8289.3|8302.5|8282.7|31
1691771100000|2023-08-11 16:25:00|8309.7|8284.7|8311.9|8286.9|8312|8287|8309.7|8284.7|33
1691771400000|2023-08-11 16:30:00|8311.8|8286.8|8311.8|8286.8|8312.3|8287.3|8311.8|8286.8|13
1691771700000|2023-08-11 16:35:00|8311.9|8286.9|8311.8|8286.8|8312.2|8287.2|8311.7|8286.7|13
1691772000000|2023-08-11 16:40:00|8311.9|8286.9|8312.1|8287.1|8312.3|8287.3|8311.9|8286.9|22
1691772300000|2023-08-11 16:45:00|8312.2|8287.2|8312.2|8287.2|8312.3|8287.3|8312.1|8287.1|14
1691772600000|2023-08-11 16:50:00|8312.3|8287.3|8313.4|8288.4|8314.4|8292.2|8307.2|8286.9|20
1691772900000|2023-08-11 16:55:00|8313.5|8288.5|8313.6|8288.6|8313.7|8288.7|8313.3|8288.3|14
1691773200000|2023-08-11 17:00:00|8313.5|8288.5|8313.4|8288.4|8313.6|8288.6|8313.4|8288.4|10
1691773500000|2023-08-11 17:05:00|8313.5|8288.5|8313.4|8288.4|8313.5|8288.5|8313.1|8288.1|9
1691773800000|2023-08-11 17:10:00|8313.2|8288.2|8313.5|8288.5|8313.5|8288.5|8313.1|8288.1|17
1691774100000|2023-08-11 17:15:00|8313.4|8288.4|8313.9|8288.9|8313.9|8288.9|8313.2|8288.2|12
1691774400000|2023-08-11 17:20:00|8313.8|8288.8|8314.4|8289.4|8314.5|8289.5|8313.8|8288.8|19
1691774700000|2023-08-11 17:25:00|8313.7|8288.7|8308|8293|8313.7|8293|8307.5|8287.3|23
1691775000000|2023-08-11 17:30:00|8307.9|8292.9|8308|8293|8308|8293|8307.8|8292.8|12
1691775300000|2023-08-11 17:35:00|8308.1|8293.1|8314.2|8289.2|8314.2|8293.3|8307.9|8288.2|24
1691775600000|2023-08-11 17:40:00|8314.3|8289.3|8314.5|8289.5|8314.6|8289.6|8314.2|8289.2|23
1691775900000|2023-08-11 17:45:00|8314.3|8289.3|8314.6|8289.6|8314.7|8289.7|8314.3|8289.3|12
1691776200000|2023-08-11 17:50:00|8314.4|8289.4|8314.5|8289.5|8314.6|8289.6|8314.4|8289.4|6
1691776500000|2023-08-11 17:55:00|8314.6|8289.6|8314.7|8289.7|8314.8|8289.8|8314.3|8289.3|18
1691776800000|2023-08-11 18:00:00|8314.6|8289.6|8309.9|8294.9|8314.7|8294.9|8309.5|8289.3|30
1691777100000|2023-08-11 18:05:00|8314.8|8289.8|8314.2|8289.2|8314.9|8289.9|8314.2|8289.2|27
1691777400000|2023-08-11 18:10:00|8314.3|8289.3|8314.3|8289.3|8314.3|8289.3|8314.3|8289.3|1
1691777700000|2023-08-11 18:15:00|8314.2|8289.2|8314.1|8289.1|8314.2|8289.2|8314.1|8289.1|2
1691778300000|2023-08-11 18:25:00|8314.2|8289.2|8314.2|8289.2|8314.2|8294.3|8309.3|8289.2|3
1691778600000|2023-08-11 18:30:00|8314.1|8289.1|8314.1|8289.1|8314.1|8289.1|8314.1|8289.1|1
1691778900000|2023-08-11 18:35:00|8314.2|8289.2|8314.8|8289.8|8314.8|8294.6|8309.6|8289.2|10
1691779200000|2023-08-11 18:40:00|8314.7|8289.7|8314.7|8289.7|8314.8|8289.8|8314.7|8289.7|7
1691779500000|2023-08-11 18:45:00|8314.6|8289.6|8314.5|8289.5|8314.7|8289.7|8314.3|8289.3|9
1691779800000|2023-08-11 18:50:00|8314.7|8289.7|8314.8|8289.8|8314.8|8289.8|8314.7|8289.7|4
1691780100000|2023-08-11 18:55:00|8314.7|8289.7|8315.1|8290.1|8315.3|8290.3|8314.6|8289.6|57
1691780400000|2023-08-11 19:00:00|8315.2|8290.2|8315|8290|8315.3|8290.3|8314.9|8289.9|13
1691780700000|2023-08-11 19:05:00|8315.3|8290.3|8315.3|8290.3|8315.4|8290.4|8315|8290|26
1691781000000|2023-08-11 19:10:00|8315.5|8290.5|8315.2|8290.2|8315.7|8290.7|8315.2|8290.2|14
1691781300000|2023-08-11 19:15:00|8315.3|8290.3|8315.3|8290.3|8315.5|8290.5|8315.2|8290.2|14
1691781600000|2023-08-11 19:20:00|8315.2|8290.2|8312|8297|8316.3|8297.1|8311.3|8290.2|21
1691781900000|2023-08-11 19:25:00|8316.9|8291.9|8316.4|8291.4|8317.2|8292.2|8316.4|8291.4|13
1691782200000|2023-08-11 19:30:00|8316.3|8291.3|8311.4|8296.4|8316.3|8296.4|8311.4|8291.3|2
1691782800000|2023-08-11 19:40:00|8311.5|8296.5|8311.5|8296.5|8311.5|8296.5|8311.5|8296.5|1
1691783700000|2023-08-11 19:55:00|8311.4|8296.4|8311.4|8296.4|8311.4|8296.4|8311.4|8296.4|1
1691974800000|2023-08-14 01:00:00|8316.1|8291.1|8313.4|8288.4|8316.1|8291.1|8313|8288|37
1691975100000|2023-08-14 01:05:00|8313.2|8288.2|8313.4|8288.4|8313.4|8288.4|8313|8288|54
1691975400000|2023-08-14 01:10:00|8313.3|8288.3|8310.7|8285.7|8315.2|8290.2|8308.9|8283.9|105
1691975700000|2023-08-14 01:15:00|8310.6|8285.6|8310.7|8285.7|8312.5|8287.5|8303.9|8278.9|77
1691976000000|2023-08-14 01:20:00|8310.6|8285.6|8312.1|8287.1|8314.6|8289.6|8310.6|8285.6|66
1691976300000|2023-08-14 01:25:00|8313.9|8288.9|8311.6|8286.6|8313.9|8288.9|8310.5|8285.5|37
1691976600000|2023-08-14 01:30:00|8311|8286|8311.1|8286.1|8312.9|8287.9|8311|8286|10
1691976900000|2023-08-14 01:35:00|8309.6|8284.6|8311.2|8286.2|8311.2|8286.2|8309.6|8284.6|3
1691977200000|2023-08-14 01:40:00|8312.7|8287.7|8311.2|8286.2|8312.8|8287.8|8309.5|8284.5|9
1691977500000|2023-08-14 01:45:00|8311.1|8286.1|8311|8286|8311.1|8286.1|8309.6|8284.6|6
1691977800000|2023-08-14 01:50:00|8310.9|8285.9|8310.9|8285.9|8310.9|8285.9|8309.6|8284.6|3
1691978100000|2023-08-14 01:55:00|8312.4|8287.4|8314.7|8289.7|8314.8|8289.8|8310.9|8285.9|55
1691978400000|2023-08-14 02:00:00|8314.1|8289.1|8312.8|8287.8|8315.1|8290.1|8312.1|8287.1|39
1691978700000|2023-08-14 02:05:00|8312.7|8287.7|8312.6|8287.6|8314.4|8289.4|8312.5|8287.5|8
1691979000000|2023-08-14 02:10:00|8314.3|8289.3|8312.5|8287.5|8314.3|8289.3|8312.4|8287.4|9
1691979300000|2023-08-14 02:15:00|8312.6|8287.6|8312.7|8287.7|8312.8|8287.8|8310.9|8285.9|5
1691979600000|2023-08-14 02:20:00|8312.5|8287.5|8317.5|8292.5|8317.5|8292.5|8312.3|8287.3|55
1691979900000|2023-08-14 02:25:00|8317.3|8292.3|8318.2|8293.2|8318.3|8293.3|8315.9|8290.9|14
1691980200000|2023-08-14 02:30:00|8319.5|8294.5|8320.7|8295.7|8320.7|8295.7|8318.3|8293.3|28
1691980500000|2023-08-14 02:35:00|8320.8|8295.8|8317.7|8292.7|8321.8|8296.8|8317.1|8292.1|62
1691980800000|2023-08-14 02:40:00|8317.6|8292.6|8320|8295|8321.5|8296.5|8317.6|8292.6|27
1691981100000|2023-08-14 02:45:00|8320.1|8295.1|8320.4|8295.4|8320.5|8295.5|8317.9|8292.9|53
1691981400000|2023-08-14 02:50:00|8320.3|8295.3|8317|8292|8320.3|8295.3|8316.6|8291.6|36
1691981700000|2023-08-14 02:55:00|8316.9|8291.9|8317.4|8292.4|8319|8294|8316.9|8291.9|39
1691982000000|2023-08-14 03:00:00|8317.5|8292.5|8321.5|8296.5|8321.7|8296.7|8316|8291|57
1691982300000|2023-08-14 03:05:00|8321.7|8296.7|8330.3|8305.3|8331|8306|8321.7|8296.7|159
1691982600000|2023-08-14 03:10:00|8330.4|8305.4|8331.4|8306.4|8335.2|8310.2|8329.3|8304.3|212
1691982900000|2023-08-14 03:15:00|8331.5|8306.5|8329.6|8304.6|8332.9|8307.9|8329.1|8304.1|72
1691983200000|2023-08-14 03:20:00|8328.8|8303.8|8328.8|8303.8|8329.5|8304.5|8327.4|8302.4|48
1691983500000|2023-08-14 03:25:00|8327.6|8302.6|8321.6|8296.6|8328|8303|8319.7|8294.7|150
1691983800000|2023-08-14 03:30:00|8321.5|8296.5|8327.5|8302.5|8329.7|8304.7|8319.7|8294.7|286
1691984100000|2023-08-14 03:35:00|8327.4|8302.4|8321.3|8296.3|8327.5|8305.5|8317.9|8295.4|196
1691984400000|2023-08-14 03:40:00|8321.4|8296.4|8314.3|8299.3|8321.4|8300.5|8310.4|8290|227
1691984700000|2023-08-14 03:45:00|8314.4|8299.4|8321.9|8296.9|8322.4|8302.1|8314.4|8296.8|84
1691985000000|2023-08-14 03:50:00|8317|8302|8321.9|8296.9|8323.5|8303.6|8316.9|8296.8|130
1691985300000|2023-08-14 03:55:00|8321.8|8296.8|8313.9|8298.9|8322|8302|8313.3|8295.6|121
1691985600000|2023-08-14 04:00:00|8313.8|8298.8|8313.9|8298.9|8315|8300|8313.5|8298.5|57
1691985900000|2023-08-14 04:05:00|8314.4|8299.4|8314.3|8299.3|8314.6|8299.6|8314.2|8299.2|24
1691986200000|2023-08-14 04:10:00|8314.4|8299.4|8314.1|8299.1|8315.1|8300.1|8314.1|8299.1|43
1691986500000|2023-08-14 04:15:00|8314.3|8299.3|8314.3|8299.3|8314.6|8299.6|8314.1|8299.1|17
1691986800000|2023-08-14 04:20:00|8314.4|8299.4|8314.4|8299.4|8314.4|8299.4|8314.3|8299.3|7
1691987100000|2023-08-14 04:25:00|8314.8|8299.8|8314.5|8299.5|8315.3|8300.3|8314.5|8299.5|23
1691987400000|2023-08-14 04:30:00|8314.4|8299.4|8313.7|8298.7|8314.5|8299.5|8313.3|8298.3|37
1691987700000|2023-08-14 04:35:00|8313.6|8298.6|8314.2|8299.2|8314.3|8299.3|8313.6|8298.6|20
1691988000000|2023-08-14 04:40:00|8314.3|8299.3|8314.4|8299.4|8314.7|8299.7|8314.1|8299.1|9
1691988300000|2023-08-14 04:45:00|8314.3|8299.3|8314.3|8299.3|8314.6|8299.6|8313.7|8298.7|24
1691988600000|2023-08-14 04:50:00|8314|8299|8315.5|8300.5|8315.5|8300.5|8314|8299|33
1691988900000|2023-08-14 04:55:00|8315.4|8300.4|8314.8|8299.8|8315.4|8300.4|8314.8|8299.8|20
1691989200000|2023-08-14 05:00:00|8314.6|8299.6|8315|8300|8315|8300|8314.1|8299.1|31
1691989500000|2023-08-14 05:05:00|8315.2|8300.2|8319.8|8294.8|8320.5|8301|8314.8|8294.8|44
1691989800000|2023-08-14 05:10:00|8319.4|8294.4|8317.8|8292.8|8321.2|8301.3|8313.9|8292.1|93
1691990100000|2023-08-14 05:15:00|8317.7|8292.7|8318.6|8293.6|8318.7|8298.5|8312.1|8292|50
1691990400000|2023-08-14 05:20:00|8318.7|8293.7|8312.3|8297.3|8318.7|8297.5|8312.1|8292.3|40
1691990700000|2023-08-14 05:25:00|8312.4|8297.4|8311.4|8296.4|8312.4|8297.4|8311.3|8296.3|40
1691991000000|2023-08-14 05:30:00|8311.5|8296.5|8312.3|8297.3|8312.3|8297.3|8311.5|8296.5|26
1691991300000|2023-08-14 05:35:00|8312.4|8297.4|8312|8297|8313.4|8298.4|8312|8297|54
1691991600000|2023-08-14 05:40:00|8312.1|8297.1|8312.5|8297.5|8312.6|8297.6|8311.8|8296.8|30
1691991900000|2023-08-14 05:45:00|8312.6|8297.6|8312.6|8297.6|8313.3|8298.3|8312.6|8297.6|21
1691992200000|2023-08-14 05:50:00|8312.5|8297.5|8313|8298|8313.2|8298.2|8312.2|8297.2|46
1691992500000|2023-08-14 05:55:00|8312.9|8297.9|8312.8|8297.8|8313.2|8298.2|8312.6|8297.6|32
1691992800000|2023-08-14 06:00:00|8312.9|8297.9|8314.7|8299.7|8314.7|8299.7|8312.8|8297.8|64
1691993100000|2023-08-14 06:05:00|8314.6|8299.6|8313.2|8298.2|8314.7|8299.7|8313.2|8298.2|18
1691993400000|2023-08-14 06:10:00|8313.1|8298.1|8313.2|8298.2|8313.5|8298.5|8313|8298|9
1691993700000|2023-08-14 06:15:00|8313.1|8298.1|8312.7|8297.7|8313.1|8298.1|8312.2|8297.2|13
1691994000000|2023-08-14 06:20:00|8312.6|8297.6|8312.6|8297.6|8312.8|8297.8|8312.2|8297.2|26
1691994300000|2023-08-14 06:25:00|8312.5|8297.5|8312.5|8297.5|8317.1|8297.8|8311.9|8292.1|30
1691994600000|2023-08-14 06:30:00|8312.3|8297.3|8312.8|8297.8|8313.1|8298.1|8312.2|8297.2|15
1691994900000|2023-08-14 06:35:00|8312.9|8297.9|8313|8298|8313.3|8298.3|8312.8|8297.8|14
1691995200000|2023-08-14 06:40:00|8313.1|8298.1|8313.1|8298.1|8318.1|8298.2|8312.7|8293.1|20
1691995500000|2023-08-14 06:45:00|8312.8|8297.8|8312.8|8297.8|8313|8298|8312.8|8297.8|10
1691995800000|2023-08-14 06:50:00|8312.9|8297.9|8312.8|8297.8|8312.9|8297.9|8312.6|8297.6|24
1691996100000|2023-08-14 06:55:00|8312.9|8297.9|8313.4|8298.4|8318.4|8298.9|8312.6|8293.4|39
1691996400000|2023-08-14 07:00:00|8313.6|8298.6|8319.2|8294.2|8319.5|8300.5|8313.4|8294.2|75
1691996700000|2023-08-14 07:05:00|8319.1|8294.1|8313.7|8298.7|8319.2|8298.7|8313|8292.9|81
1691997000000|2023-08-14 07:10:00|8313.6|8298.6|8314.1|8299.1|8319.5|8299.8|8313.4|8294.4|51
1691997300000|2023-08-14 07:15:00|8314|8299|8313.7|8298.7|8314|8299|8313.7|8298.7|31
1691997600000|2023-08-14 07:20:00|8313.6|8298.6|8318.8|8293.8|8318.9|8298.7|8313.6|8293.5|15
1691997900000|2023-08-14 07:25:00|8318.7|8293.7|8314.2|8299.2|8319.1|8299.4|8313.9|8293.7|21
1691998200000|2023-08-14 07:30:00|8314.1|8299.1|8314|8299|8314.2|8299.2|8313.9|8298.9|25
1691998500000|2023-08-14 07:35:00|8313.9|8298.9|8314.7|8299.7|8314.7|8299.7|8313.9|8298.9|21
1691998800000|2023-08-14 07:40:00|8314.8|8299.8|8314.1|8299.1|8314.8|8299.8|8313.9|8298.9|22
1691999100000|2023-08-14 07:45:00|8314.2|8299.2|8314.1|8299.1|8314.3|8299.3|8313.6|8298.6|24
1691999400000|2023-08-14 07:50:00|8314.2|8299.2|8313.5|8298.5|8314.2|8299.2|8313.2|8298.2|34
1691999700000|2023-08-14 07:55:00|8313.6|8298.6|8312.7|8297.7|8313.6|8298.6|8312.7|8297.7|36
1692000000000|2023-08-14 08:00:00|8312.8|8297.8|8313.3|8298.3|8313.3|8298.3|8311.7|8296.7|55
1692000300000|2023-08-14 08:05:00|8313.2|8298.2|8313.2|8298.2|8313.2|8298.2|8312.9|8297.9|10
1692000600000|2023-08-14 08:10:00|8313.3|8298.3|8315.6|8300.6|8316.3|8301.3|8313.2|8298.2|86
1692000900000|2023-08-14 08:15:00|8315.5|8300.5|8314.5|8299.5|8315.5|8300.5|8314.3|8299.3|46
1692001200000|2023-08-14 08:20:00|8314.6|8299.6|8314.3|8299.3|8314.6|8299.6|8314.2|8299.2|8
1692001500000|2023-08-14 08:25:00|8314.4|8299.4|8315.8|8300.8|8315.9|8300.9|8314.4|8299.4|23
1692001800000|2023-08-14 08:30:00|8315.9|8300.9|8315.2|8300.2|8315.9|8300.9|8314.8|8299.8|39
1692002100000|2023-08-14 08:35:00|8315.3|8300.3|8315.2|8300.2|8315.5|8300.5|8315|8300|25
1692002400000|2023-08-14 08:40:00|8315.1|8300.1|8314.1|8299.1|8315.2|8300.2|8313.3|8298.3|65
1692002700000|2023-08-14 08:45:00|8314|8299|8315.6|8300.6|8315.7|8300.7|8314|8299|40
1692003000000|2023-08-14 08:50:00|8315.7|8300.7|8314.7|8299.7|8315.8|8300.8|8314.5|8299.5|80
1692003300000|2023-08-14 08:55:00|8314.6|8299.6|8315.5|8300.5|8315.5|8300.5|8314.4|8299.4|34
1692003600000|2023-08-14 09:00:00|8315.6|8300.6|8315|8300|8315.9|8300.9|8314.8|8299.8|59
1692003900000|2023-08-14 09:05:00|8314.8|8299.8|8315.1|8300.1|8319.6|8300.3|8314.6|8294.6|53
1692004200000|2023-08-14 09:10:00|8315.2|8300.2|8313.8|8298.8|8315.2|8300.2|8313.8|8298.8|21
1692004500000|2023-08-14 09:15:00|8313.5|8298.5|8313.9|8298.9|8314.6|8299.6|8313.4|8298.4|42
1692004800000|2023-08-14 09:20:00|8313.8|8298.8|8314.1|8299.1|8314.3|8299.3|8313.7|8298.7|14
1692005100000|2023-08-14 09:25:00|8314|8299|8314.4|8299.4|8315.4|8300.4|8314|8299|35
1692005400000|2023-08-14 09:30:00|8314.3|8299.3|8314.9|8299.9|8315.2|8300.2|8314.3|8299.3|26
1692005700000|2023-08-14 09:35:00|8314.8|8299.8|8315.4|8300.4|8315.6|8300.6|8314.8|8299.8|16
1692006000000|2023-08-14 09:40:00|8315.3|8300.3|8317.8|8302.8|8323.3|8303.2|8315.3|8296.9|112
1692006300000|2023-08-14 09:45:00|8317.7|8302.7|8317.7|8302.7|8322.8|8303.9|8316.9|8297.8|121
1692006600000|2023-08-14 09:50:00|8317.6|8302.6|8315.4|8300.4|8317.8|8302.8|8315.4|8300.4|46
1692006900000|2023-08-14 09:55:00|8315.5|8300.5|8313.9|8298.9|8316|8301|8313.5|8298.5|126
1692007200000|2023-08-14 10:00:00|8313.8|8298.8|8321|8296|8321|8300.9|8313.7|8294.4|56
1692007500000|2023-08-14 10:05:00|8320.3|8295.3|8315.8|8300.8|8320.3|8301.1|8315.3|8295.3|16
1692007800000|2023-08-14 10:10:00|8315.7|8300.7|8315.7|8300.7|8315.8|8300.8|8315.3|8300.3|6
1692008100000|2023-08-14 10:15:00|8321.1|8296.1|8325.8|8300.8|8325.8|8305.7|8317.9|8296.1|66
1692008400000|2023-08-14 10:20:00|8325.9|8300.9|8330.4|8315.4|8336.2|8316|8325.6|8300.6|281
1692008700000|2023-08-14 10:25:00|8330.9|8315.9|8329.6|8314.6|8337.7|8316.5|8329.1|8309.3|172
1692009000000|2023-08-14 10:30:00|8329.8|8314.8|8326|8311|8334.1|8315.2|8325.7|8306.6|85
1692009300000|2023-08-14 10:35:00|8326.2|8311.2|8331.3|8306.3|8332.2|8312.5|8326|8306.2|87
1692009600000|2023-08-14 10:40:00|8331.4|8306.4|8326.2|8311.2|8331.8|8311.6|8326.2|8306.1|62
1692009900000|2023-08-14 10:45:00|8326.3|8311.3|8326.3|8311.3|8326.6|8311.6|8325.8|8310.8|60
1692010200000|2023-08-14 10:50:00|8326.2|8311.2|8325.3|8310.3|8326.3|8311.3|8325.1|8310.1|72
1692010500000|2023-08-14 10:55:00|8325.2|8310.2|8325.1|8310.1|8326.3|8311.3|8325.1|8310.1|35
1692010800000|2023-08-14 11:00:00|8325.3|8310.3|8323.2|8308.2|8328.6|8310.5|8323|8303.1|80
1692011100000|2023-08-14 11:05:00|8323.1|8308.1|8325|8310|8329.7|8310.2|8323|8304.1|44
1692011400000|2023-08-14 11:10:00|8325.1|8310.1|8325.9|8310.9|8331|8311.2|8324.9|8305|73
1692011700000|2023-08-14 11:15:00|8326|8311|8332.3|8307.3|8332.4|8312.5|8326|8306.5|67
1692012000000|2023-08-14 11:20:00|8331.9|8306.9|8328.6|8313.6|8331.9|8313.6|8326.7|8306.5|41
1692012300000|2023-08-14 11:25:00|8328.7|8313.7|8327.3|8312.3|8334.1|8314.3|8327.2|8308.2|69
1692012600000|2023-08-14 11:30:00|8327.2|8312.2|8326.1|8311.1|8332|8312.2|8325.8|8305.9|14
1692012900000|2023-08-14 11:35:00|8330.3|8305.3|8330|8305|8330.5|8305.5|8328.2|8303.2|27
1692013200000|2023-08-14 11:40:00|8329.6|8304.6|8329.7|8304.7|8329.9|8304.9|8329.6|8304.6|8
1692013500000|2023-08-14 11:45:00|8329.8|8304.8|8330|8305|8331.1|8310.1|8324.7|8304.7|44
1692013800000|2023-08-14 11:50:00|8329.9|8304.9|8324.5|8309.5|8330.4|8310.4|8324|8304.1|95
1692014100000|2023-08-14 11:55:00|8324.6|8309.6|8329.8|8304.8|8329.9|8309.6|8324.6|8304.1|32
1692014400000|2023-08-14 12:00:00|8329.9|8304.9|8330|8305|8331.2|8306.2|8329.5|8304.5|45
1692014700000|2023-08-14 12:05:00|8330.1|8305.1|8330.8|8305.8|8331|8310.9|8325.1|8305.1|42
1692015000000|2023-08-14 12:10:00|8330.7|8305.7|8326.3|8311.3|8330.8|8311.5|8325.7|8305.7|38
1692015300000|2023-08-14 12:15:00|8326.2|8311.2|8326.6|8311.6|8326.9|8311.9|8325.7|8310.7|53
1692015600000|2023-08-14 12:20:00|8326.7|8311.7|8327.3|8312.3|8332.2|8312.3|8326.1|8306.1|37
1692015900000|2023-08-14 12:25:00|8327.2|8312.2|8340.2|8315.2|8340.4|8315.5|8327.1|8308.3|89
1692016200000|2023-08-14 12:30:00|8340.1|8315.1|8342.8|8317.8|8344.3|8324|8335.1|8315.1|73
1692016500000|2023-08-14 12:35:00|8342.1|8317.1|8339.5|8314.5|8342.1|8317.1|8339.1|8314.1|59
1692016800000|2023-08-14 12:40:00|8339.4|8314.4|8340.1|8315.1|8340.6|8315.6|8338.6|8313.6|49
1692017100000|2023-08-14 12:45:00|8340.2|8315.2|8339.8|8314.8|8341.6|8319.9|8334.7|8314.8|49
1692017400000|2023-08-14 12:50:00|8339.9|8314.9|8340.5|8315.5|8341.3|8316.3|8337.8|8312.8|88
1692017700000|2023-08-14 12:55:00|8340.6|8315.6|8340.4|8315.4|8340.8|8315.8|8339.5|8314.5|76
1692018000000|2023-08-14 13:00:00|8340.2|8315.2|8333.8|8318.8|8340.2|8319.3|8333.7|8314.2|25
1692018300000|2023-08-14 13:05:00|8333.9|8318.9|8339.2|8314.2|8340.1|8320.1|8333.9|8314.1|45
1692018600000|2023-08-14 13:10:00|8334.8|8319.8|8341.1|8316.1|8341.1|8321|8334.8|8315.8|21
1692018900000|2023-08-14 13:15:00|8341|8316|8344.2|8319.2|8344.4|8323.7|8336.7|8315.9|61
1692019200000|2023-08-14 13:20:00|8344.1|8319.1|8340.6|8325.6|8344.1|8325.6|8338.9|8318.8|32
1692019500000|2023-08-14 13:25:00|8340.7|8325.7|8347.3|8322.3|8348.6|8326.7|8340.7|8322.3|33
1692019800000|2023-08-14 13:30:00|8346.8|8321.8|8340.9|8325.9|8346.8|8326.5|8340.5|8320.5|57
1692020100000|2023-08-14 13:35:00|8341.1|8326.1|8341.8|8326.8|8342.5|8327.5|8340.9|8325.9|34
1692020400000|2023-08-14 13:40:00|8346.7|8321.7|8341.5|8326.5|8346.7|8326.5|8340.3|8320.5|48
1692020700000|2023-08-14 13:45:00|8341.6|8326.6|8345.5|8330.5|8350.5|8330.5|8341.5|8324.4|34
1692021000000|2023-08-14 13:50:00|8345.4|8330.4|8347.5|8322.5|8348.5|8330.4|8341.1|8321|80
1692021300000|2023-08-14 13:55:00|8347.6|8322.6|8346.1|8321.1|8350.1|8330.4|8344|8321.1|85
1692021600000|2023-08-14 14:00:00|8346.3|8321.3|8344.6|8319.6|8347.1|8325.1|8340.1|8319.6|114
1692021900000|2023-08-14 14:05:00|8344.4|8319.4|8340.9|8315.9|8344.9|8324.9|8336.8|8315.9|102
1692022200000|2023-08-14 14:10:00|8341|8316|8334.3|8319.3|8341.8|8319.3|8333.4|8312.6|114
1692022500000|2023-08-14 14:15:00|8334.1|8319.1|8334|8319|8334.1|8319.1|8332.9|8317.9|50
1692022800000|2023-08-14 14:20:00|8333.9|8318.9|8335.3|8320.3|8340.5|8320.3|8333.8|8314.8|51
1692023100000|2023-08-14 14:25:00|8335.5|8320.5|8339.7|8314.7|8340.7|8320.5|8335.5|8314.3|46
1692023400000|2023-08-14 14:30:00|8339.6|8314.6|8334.1|8319.1|8339.6|8319.5|8334.1|8314.2|21
1692023700000|2023-08-14 14:35:00|8333.5|8318.5|8331.9|8316.9|8338.6|8319.2|8331.8|8313.6|54
1692024000000|2023-08-14 14:40:00|8332|8317|8331.8|8316.8|8332|8317|8331.7|8316.7|13
1692024300000|2023-08-14 14:45:00|8331.7|8316.7|8333.8|8318.8|8333.9|8318.9|8331.7|8316.7|36
1692024600000|2023-08-14 14:50:00|8333.9|8318.9|8331.9|8316.9|8334|8319|8331.9|8316.9|38
1692024900000|2023-08-14 14:55:00|8332|8317|8332.6|8317.6|8332.6|8317.6|8331.9|8316.9|80
1692025200000|2023-08-14 15:00:00|8332.8|8317.8|8333.6|8318.6|8338.7|8318.9|8332.8|8313.5|58
1692025500000|2023-08-14 15:05:00|8333.7|8318.7|8334.2|8319.2|8334.2|8319.2|8333.4|8318.4|30
1692025800000|2023-08-14 15:10:00|8334.3|8319.3|8339.2|8314.2|8339.2|8319.3|8334.2|8313.6|14
1692026100000|2023-08-14 15:15:00|8339.1|8314.1|8333|8318|8339.1|8318.5|8332|8312.8|53
1692026400000|2023-08-14 15:20:00|8332.8|8317.8|8333.5|8318.5|8334.1|8319.1|8332.8|8317.8|32
1692026700000|2023-08-14 15:25:00|8333.3|8318.3|8333.2|8318.2|8333.5|8318.5|8332.6|8317.6|43
1692027000000|2023-08-14 15:30:00|8333.1|8318.1|8333.2|8318.2|8337.9|8318.3|8332.9|8312.9|18
1692027300000|2023-08-14 15:35:00|8333.3|8318.3|8338.3|8313.3|8339.1|8319.1|8333|8313.1|50
1692027600000|2023-08-14 15:40:00|8333.6|8318.6|8333.3|8318.3|8338.5|8318.7|8333.3|8313.3|12
1692027900000|2023-08-14 15:45:00|8337.2|8312.2|8337.9|8312.9|8337.9|8312.9|8337|8312|18
1692028200000|2023-08-14 15:50:00|8338|8313|8334.3|8319.3|8339.3|8319.3|8333.6|8313|46
1692028500000|2023-08-14 15:55:00|8334.2|8319.2|8334.2|8319.2|8338.4|8319.3|8333.1|8313.4|25
1692028800000|2023-08-14 16:00:00|8334.3|8319.3|8336|8311|8338.9|8319.3|8331.9|8311|37
1692029100000|2023-08-14 16:05:00|8331.2|8316.2|8334.4|8309.4|8336|8316.2|8329.7|8309.3|32
1692029400000|2023-08-14 16:10:00|8334.3|8309.3|8334.8|8309.8|8335.1|8310.1|8334.3|8309.3|16
1692029700000|2023-08-14 16:15:00|8334.7|8309.7|8330.7|8315.7|8335|8315.8|8330.3|8309.7|23
1692030000000|2023-08-14 16:20:00|8330.8|8315.8|8330.8|8315.8|8331.2|8316.2|8330.7|8315.7|8
1692030300000|2023-08-14 16:25:00|8330.9|8315.9|8330.1|8315.1|8331|8316|8330|8315|10
1692030600000|2023-08-14 16:30:00|8330.2|8315.2|8330.3|8315.3|8330.3|8315.3|8330|8315|14
1692030900000|2023-08-14 16:35:00|8330.4|8315.4|8330.6|8315.6|8330.6|8315.6|8330.4|8315.4|14
1692031200000|2023-08-14 16:40:00|8330.5|8315.5|8335.4|8310.4|8335.4|8315.5|8330.5|8310.3|3
1692031500000|2023-08-14 16:45:00|8335.5|8310.5|8335.5|8310.5|8335.8|8310.8|8335.4|8310.4|12
1692031800000|2023-08-14 16:50:00|8334.6|8309.6|8336.9|8311.9|8336.9|8313.9|8328.9|8308.6|36
1692032100000|2023-08-14 16:55:00|8336.8|8311.8|8336.4|8311.4|8336.9|8311.9|8336.3|8311.3|21
1692032400000|2023-08-14 17:00:00|8336.3|8311.3|8335.7|8310.7|8336.4|8311.4|8335.6|8310.6|9
1692032700000|2023-08-14 17:05:00|8335.6|8310.6|8335.6|8310.6|8335.7|8310.7|8335.2|8310.2|6
1692033000000|2023-08-14 17:10:00|8335.7|8310.7|8335.5|8310.5|8335.9|8310.9|8335.5|8310.5|19
1692033300000|2023-08-14 17:15:00|8335.4|8310.4|8335.6|8310.6|8335.9|8310.9|8334.8|8309.8|28
1692033600000|2023-08-14 17:20:00|8335.7|8310.7|8335.9|8310.9|8335.9|8310.9|8335.7|8310.7|7
1692033900000|2023-08-14 17:25:00|8336|8311|8336|8311|8336|8311|8336|8311|1
1692034200000|2023-08-14 17:30:00|8335.9|8310.9|8337.2|8312.2|8337.2|8317.2|8332.2|8310.9|11
1692034500000|2023-08-14 17:35:00|8337.3|8312.3|8332.7|8317.7|8338|8317.9|8332.7|8312.3|17
1692034800000|2023-08-14 17:40:00|8332.6|8317.6|8332.7|8317.7|8332.7|8317.7|8332.6|8317.6|4
1692035100000|2023-08-14 17:45:00|8332.8|8317.8|8339.4|8314.4|8339.4|8319.4|8332.8|8314.2|17
1692035400000|2023-08-14 17:50:00|8339.3|8314.3|8339.9|8314.9|8340|8315|8338.9|8313.9|43
1692035700000|2023-08-14 17:55:00|8339.8|8314.8|8338.1|8313.1|8339.8|8314.8|8338.1|8313.1|60
1692036000000|2023-08-14 18:00:00|8338.2|8313.2|8338.1|8313.1|8339.4|8314.4|8337.9|8312.9|40
1692036300000|2023-08-14 18:05:00|8338|8313|8338.5|8313.5|8338.5|8313.5|8337.8|8312.8|24
1692036600000|2023-08-14 18:10:00|8338.4|8313.4|8338.4|8313.4|8339.6|8314.6|8337.8|8312.8|35
1692036900000|2023-08-14 18:15:00|8338.5|8313.5|8338.3|8313.3|8338.6|8313.6|8338.2|8313.2|29
1692037200000|2023-08-14 18:20:00|8338.4|8313.4|8338.5|8313.5|8338.5|8313.5|8338.2|8313.2|18
1692037500000|2023-08-14 18:25:00|8338.6|8313.6|8338.8|8313.8|8338.9|8313.9|8338.6|8313.6|9
1692037800000|2023-08-14 18:30:00|8338.9|8313.9|8339.2|8314.2|8339.3|8314.3|8338.7|8313.7|33
1692038100000|2023-08-14 18:35:00|8339.1|8314.1|8339|8314|8339.2|8319.1|8334.1|8314|11
1692038400000|2023-08-14 18:40:00|8339.1|8314.1|8339.8|8314.8|8339.9|8314.9|8339|8314|24
1692038700000|2023-08-14 18:45:00|8339.9|8314.9|8340.1|8315.1|8340.2|8315.2|8339.9|8314.9|9
1692039000000|2023-08-14 18:50:00|8340.2|8315.2|8339.6|8314.6|8340.2|8315.2|8339.4|8314.4|25
1692039300000|2023-08-14 18:55:00|8339.7|8314.7|8339.6|8314.6|8339.7|8314.7|8339.5|8314.5|12
1692039600000|2023-08-14 19:00:00|8339.5|8314.5|8341.1|8316.1|8341.3|8316.3|8339.5|8314.5|41
1692039900000|2023-08-14 19:05:00|8341|8316|8342.7|8317.7|8343.2|8318.2|8340.7|8315.7|440
1692040200000|2023-08-14 19:10:00|8342.5|8317.5|8341.7|8316.7|8342.6|8317.6|8341.3|8316.3|135
1692040500000|2023-08-14 19:15:00|8341.8|8316.8|8341.2|8316.2|8342|8317|8341.1|8316.1|281
1692040800000|2023-08-14 19:20:00|8341.3|8316.3|8342|8317|8342.5|8317.5|8340.5|8315.5|124
1692041100000|2023-08-14 19:25:00|8342.4|8317.4|8341.3|8316.3|8342.5|8317.5|8341.2|8316.2|83
1692041400000|2023-08-14 19:30:00|8341.4|8316.4|8341.5|8316.5|8341.6|8316.6|8341.4|8316.4|4
1692041700000|2023-08-14 19:35:00|8341.4|8316.4|8341.9|8316.9|8341.9|8316.9|8341.2|8316.2|28
1692042000000|2023-08-14 19:40:00|8341.8|8316.8|8341.6|8316.6|8341.9|8316.9|8341.5|8316.5|13
1692042300000|2023-08-14 19:45:00|8341.8|8316.8|8343.1|8318.1|8343.4|8318.4|8341.7|8316.7|33
1692042600000|2023-08-14 19:50:00|8343|8318|8344|8319|8345.7|8320.7|8343|8318|64
1692042900000|2023-08-14 19:55:00|8344.1|8319.1|8344|8319|8344.3|8319.3|8343.7|8318.7|17
1692061200000|2023-08-15 01:00:00|8340|8311|8345.1|8320.1|8345.5|8320.5|8340|8311|25
1692061500000|2023-08-15 01:05:00|8345.5|8320.5|8346.1|8321.1|8346.2|8321.2|8345.5|8320.5|10
1692061800000|2023-08-15 01:10:00|8346.2|8321.2|8346.3|8321.3|8346.4|8321.4|8346.1|8321.1|12
1692062100000|2023-08-15 01:15:00|8346.2|8321.2|8346.2|8321.2|8346.2|8321.2|8346.1|8321.1|3
1692062400000|2023-08-15 01:20:00|8346.3|8321.3|8349|8321|8349.4|8321.4|8342.8|8317.8|15
1692062700000|2023-08-15 01:25:00|8348.9|8320.9|8349|8321|8349.2|8321|8348.9|8320.8|9
1692063000000|2023-08-15 01:30:00|8348.9|8321.5|8347|8322|8351.1|8326.1|8346.9|8321.5|33
1692063300000|2023-08-15 01:35:00|8346.9|8321.9|8347.6|8322.6|8347.9|8322.9|8345.6|8320.6|10
1692063600000|2023-08-15 01:40:00|8345.7|8320.7|8346.4|8321.4|8346.8|8321.8|8344.2|8319.2|39
1692063900000|2023-08-15 01:45:00|8346.3|8321.3|8344.8|8319.8|8346.4|8321.4|8344.4|8319.4|29
1692064200000|2023-08-15 01:50:00|8344|8319|8344.7|8319.7|8344.7|8319.7|8341.7|8316.7|33
1692064500000|2023-08-15 01:55:00|8344.6|8319.6|8345.2|8320.2|8345.3|8320.3|8342.4|8317.4|13
1692064800000|2023-08-15 02:00:00|8345.8|8320.8|8345.9|8320.9|8346.1|8321.1|8343.5|8318.5|59
1692065100000|2023-08-15 02:05:00|8345.8|8320.8|8346.6|8321.6|8346.6|8321.6|8345.5|8320.5|23
1692065400000|2023-08-15 02:10:00|8346.5|8321.5|8347.3|8322.3|8347.3|8322.3|8345.6|8320.6|23
1692065700000|2023-08-15 02:15:00|8347.2|8322.2|8347.9|8322.9|8349.1|8324.1|8345.6|8320.6|28
1692066000000|2023-08-15 02:20:00|8348|8323|8345.4|8320.4|8348|8323|8345.4|8320.4|24
1692066300000|2023-08-15 02:25:00|8345.5|8320.5|8345.9|8320.9|8346|8321|8345.4|8320.4|13
1692066600000|2023-08-15 02:30:00|8345.8|8320.8|8345.4|8320.4|8345.8|8320.8|8345|8320|19
1692066900000|2023-08-15 02:35:00|8345.3|8320.3|8345.6|8320.6|8345.6|8320.6|8344.4|8319.4|16
1692067200000|2023-08-15 02:40:00|8345.8|8320.8|8345.2|8320.2|8345.9|8320.9|8345.2|8320.2|17
1692067500000|2023-08-15 02:45:00|8345|8320|8344.1|8319.1|8345|8320|8343.7|8318.7|20
1692067800000|2023-08-15 02:50:00|8344.2|8319.2|8344.1|8319.1|8344.2|8319.2|8344.1|8319.1|2
1692068100000|2023-08-15 02:55:00|8344.2|8319.2|8345.3|8320.3|8345.6|8320.6|8343.9|8318.9|23
1692068400000|2023-08-15 03:00:00|8345.2|8320.2|8345.1|8320.1|8345.3|8320.3|8345.1|8320.1|6
1692068700000|2023-08-15 03:05:00|8345.2|8320.2|8345.8|8320.8|8345.8|8320.8|8345.1|8320.1|10
1692069000000|2023-08-15 03:10:00|8345.9|8320.9|8345.9|8320.9|8346|8321|8345.7|8320.7|22
1692069300000|2023-08-15 03:15:00|8345.8|8320.8|8343.6|8318.6|8346|8321|8343.6|8318.6|24
1692069600000|2023-08-15 03:20:00|8343.5|8318.5|8342.2|8317.2|8344.9|8319.9|8342.1|8317.1|47
1692069900000|2023-08-15 03:25:00|8342.5|8317.5|8342|8317|8342.5|8317.5|8341.9|8316.9|12
1692070200000|2023-08-15 03:30:00|8341.9|8316.9|8343.1|8318.1|8343.1|8318.1|8341.8|8316.8|20
1692070500000|2023-08-15 03:35:00|8343.2|8318.2|8344.4|8319.4|8344.5|8319.5|8343.2|8318.2|37
1692070800000|2023-08-15 03:40:00|8344.5|8319.5|8344.6|8319.6|8344.9|8319.9|8344.5|8319.5|10
1692071100000|2023-08-15 03:45:00|8344.5|8319.5|8343.9|8318.9|8344.6|8319.6|8343.7|8318.7|14
1692071400000|2023-08-15 03:50:00|8343.8|8318.8|8343.7|8318.7|8343.8|8318.8|8343.7|8318.7|6
1692071700000|2023-08-15 03:55:00|8343.6|8318.6|8343.5|8318.5|8343.8|8318.8|8343.5|8318.5|6
1692072000000|2023-08-15 04:00:00|8343.6|8318.6|8344.4|8319.4|8344.4|8323.6|8338.6|8318.5|23
1692072300000|2023-08-15 04:05:00|8344.5|8319.5|8340.8|8325.8|8344.9|8325.8|8340.3|8319.4|24
1692072600000|2023-08-15 04:10:00|8341|8326|8341|8326|8341.3|8326.3|8340.9|8325.9|16
1692072900000|2023-08-15 04:15:00|8346|8321|8341.3|8326.3|8346.3|8326.4|8340.9|8321|14
1692073200000|2023-08-15 04:20:00|8341.4|8326.4|8347.9|8322.9|8347.9|8327.7|8341.3|8321.2|45
1692073500000|2023-08-15 04:25:00|8348|8323|8350.1|8325.1|8350.1|8325.1|8347.9|8322.9|20
1692073800000|2023-08-15 04:30:00|8350|8325|8342.9|8327.9|8350|8328.6|8342.7|8323.4|25
1692074100000|2023-08-15 04:35:00|8343|8328|8349.4|8324.4|8349.6|8328.1|8342.9|8323|20
1692074400000|2023-08-15 04:40:00|8349.3|8324.3|8348.3|8323.3|8349.4|8324.4|8348.3|8323.3|7
1692074700000|2023-08-15 04:45:00|8348.4|8323.4|8348.2|8323.2|8348.4|8328.6|8343.5|8323.2|7
1692075000000|2023-08-15 04:50:00|8348.4|8323.4|8348.2|8323.2|8348.8|8328|8343|8322.8|20
1692075300000|2023-08-15 04:55:00|8348.3|8323.3|8348.3|8323.3|8348.4|8328.6|8343.5|8323.3|5
1692075600000|2023-08-15 05:00:00|8348.4|8323.4|8349.6|8324.6|8349.8|8329.8|8344.7|8323.4|22
1692075900000|2023-08-15 05:05:00|8349.7|8324.7|8350.5|8325.5|8350.5|8330|8344.7|8324.5|40
1692076200000|2023-08-15 05:10:00|8350.4|8325.4|8343.5|8328.5|8350.5|8330.4|8343.4|8324.5|25
1692076500000|2023-08-15 05:15:00|8343.4|8328.4|8348|8323|8349|8328.5|8343.4|8323|24
1692076800000|2023-08-15 05:20:00|8348.1|8323.1|8348.3|8323.3|8348.3|8323.3|8348|8323|15
1692077100000|2023-08-15 05:25:00|8348.2|8323.2|8348.6|8323.6|8348.8|8323.8|8348.2|8323.2|8
1692077400000|2023-08-15 05:30:00|8343.7|8328.7|8344.3|8329.3|8344.3|8329.3|8343.7|8328.7|11
1692077700000|2023-08-15 05:35:00|8344.4|8329.4|8349.2|8324.2|8349.7|8329.5|8344.4|8324.2|10
1692078000000|2023-08-15 05:40:00|8349.3|8324.3|8349.6|8324.6|8349.8|8324.8|8349.3|8324.3|14
1692078300000|2023-08-15 05:45:00|8349.5|8324.5|8349.8|8324.8|8350.5|8325.5|8349.5|8324.5|25
1692078600000|2023-08-15 05:50:00|8349.7|8324.7|8350|8325|8350|8325|8349.6|8324.6|6
1692078900000|2023-08-15 05:55:00|8349.9|8324.9|8349.6|8324.6|8350|8330.1|8344.2|8324.1|12
1692079200000|2023-08-15 06:00:00|8349.7|8324.7|8351.3|8326.3|8354.1|8333|8347.9|8322.9|117
1692079500000|2023-08-15 06:05:00|8351.2|8326.2|8350.3|8325.3|8351.2|8330.7|8345|8324.9|46
1692079800000|2023-08-15 06:10:00|8350.4|8325.4|8350.9|8325.9|8351.2|8331.3|8346.2|8325.4|20
1692080100000|2023-08-15 06:15:00|8350.7|8325.7|8351.6|8326.6|8351.7|8331.9|8346.5|8325.7|28
1692080400000|2023-08-15 06:20:00|8351.5|8326.5|8349.7|8324.7|8352.2|8327.2|8349.6|8324.6|43
1692080700000|2023-08-15 06:25:00|8349.8|8324.8|8350.8|8325.8|8350.8|8325.8|8349.8|8324.8|19
1692081000000|2023-08-15 06:30:00|8350.7|8325.7|8349.9|8324.9|8350.8|8325.8|8349.9|8324.9|12
1692081300000|2023-08-15 06:35:00|8350|8325|8350.8|8325.8|8350.9|8325.9|8349.5|8324.5|52
1692081600000|2023-08-15 06:40:00|8351|8326|8350.8|8325.8|8351.4|8326.4|8350.7|8325.7|32
1692081900000|2023-08-15 06:45:00|8350.7|8325.7|8350.3|8325.3|8350.8|8325.8|8350.3|8325.3|16
1692082200000|2023-08-15 06:50:00|8350.2|8325.2|8350.5|8325.5|8350.6|8325.6|8350.1|8325.1|14
1692082500000|2023-08-15 06:55:00|8350.6|8325.6|8350.8|8325.8|8351|8326|8350.6|8325.6|18
1692082800000|2023-08-15 07:00:00|8350.7|8325.7|8351|8326|8351.1|8326.1|8350.6|8325.6|20
1692083100000|2023-08-15 07:05:00|8351.1|8326.1|8347.4|8332.4|8351.7|8332.4|8346.4|8325.9|32
1692083400000|2023-08-15 07:10:00|8347.5|8332.5|8354.2|8329.2|8354.9|8334.3|8347.5|8328.8|61
1692083700000|2023-08-15 07:15:00|8354.3|8329.3|8354.8|8329.8|8355.7|8330.7|8354.3|8329.3|37
1692084000000|2023-08-15 07:20:00|8354.9|8329.9|8362.5|8337.5|8364.1|8341.8|8354.9|8329.9|89
1692084300000|2023-08-15 07:25:00|8362.8|8337.8|8366|8341|8367|8342|8362.8|8337.8|63
1692084600000|2023-08-15 07:30:00|8366.1|8341.1|8365.3|8340.3|8367.5|8342.5|8365.3|8340.3|56
1692084900000|2023-08-15 07:35:00|8365.1|8340.1|8362|8337|8365.4|8342.8|8357.8|8337|57
1692085200000|2023-08-15 07:40:00|8362.1|8337.1|8360.1|8335.1|8363|8338|8359.1|8334.1|53
1692085500000|2023-08-15 07:45:00|8360.4|8335.4|8363.6|8338.6|8363.6|8338.6|8360.4|8335.4|47
1692085800000|2023-08-15 07:50:00|8363.5|8338.5|8366.2|8341.2|8366.6|8341.6|8363.5|8338.5|38
1692086100000|2023-08-15 07:55:00|8366.3|8341.3|8366.7|8341.7|8367.1|8342.1|8366.3|8341.3|25
1692086400000|2023-08-15 08:00:00|8366.9|8341.9|8367.6|8342.6|8371.8|8346.8|8366.9|8341.9|75
1692086700000|2023-08-15 08:05:00|8368.4|8343.4|8367.5|8342.5|8370.2|8345.2|8367.5|8342.5|48
1692087000000|2023-08-15 08:10:00|8367.8|8342.8|8369.8|8344.8|8370.1|8347.6|8362.6|8342.8|27
1692087300000|2023-08-15 08:15:00|8369.7|8344.7|8369.5|8344.5|8370.1|8345.1|8369.3|8344.3|24
1692087600000|2023-08-15 08:20:00|8369.6|8344.6|8368|8343|8369.7|8348.5|8363.5|8342.4|58
1692087900000|2023-08-15 08:25:00|8368.4|8343.4|8369.8|8344.8|8372.1|8347.1|8368.4|8343.4|42
1692088200000|2023-08-15 08:30:00|8369.9|8344.9|8368.2|8343.2|8370.4|8350.3|8363.1|8341.9|80
1692088500000|2023-08-15 08:35:00|8368.1|8343.1|8368|8343|8368.5|8343.5|8365.6|8340.6|63
1692088800000|2023-08-15 08:40:00|8368.1|8343.1|8358.1|8333.1|8368.1|8343.1|8358.1|8333.1|99
1692089100000|2023-08-15 08:45:00|8357.9|8332.9|8361.4|8336.4|8362.7|8337.7|8352.4|8332|94
1692089400000|2023-08-15 08:50:00|8361.5|8336.5|8360.6|8335.6|8361.8|8336.8|8360.6|8335.6|29
1692089700000|2023-08-15 08:55:00|8360.1|8335.1|8360.3|8335.3|8360.4|8339.1|8354.1|8333.9|36
1692090000000|2023-08-15 09:00:00|8360.4|8335.4|8360.1|8335.1|8360.6|8335.6|8360.1|8335.1|25
1692090300000|2023-08-15 09:05:00|8360.2|8335.2|8357.2|8332.2|8360.4|8335.4|8357.2|8332.2|45
1692090600000|2023-08-15 09:10:00|8357.1|8332.1|8361.7|8336.7|8361.7|8336.7|8356.7|8331.7|28
1692090900000|2023-08-15 09:15:00|8361.8|8336.8|8357.3|8332.3|8361.8|8340.6|8355.5|8332.3|45
1692091200000|2023-08-15 09:20:00|8357.2|8332.2|8352.6|8337.6|8357.9|8337.6|8351.8|8331.8|35
1692091500000|2023-08-15 09:25:00|8352.7|8337.7|8356.8|8331.8|8357.4|8337.7|8351.8|8331.8|27
1692091800000|2023-08-15 09:30:00|8356.4|8331.4|8357.8|8332.8|8358.2|8336.8|8351.8|8330.9|41
1692092100000|2023-08-15 09:35:00|8357.7|8332.7|8353.4|8328.4|8357.8|8337.2|8351|8328.3|49
1692092400000|2023-08-15 09:40:00|8353.3|8328.3|8352.6|8327.6|8353.4|8333.1|8347.9|8327.4|49
1692092700000|2023-08-15 09:45:00|8352.7|8327.7|8352.7|8327.7|8352.8|8333.1|8347.8|8327|39
1692093000000|2023-08-15 09:50:00|8352.6|8327.6|8352.7|8327.7|8353.1|8328.1|8350.3|8325.3|51
1692093300000|2023-08-15 09:55:00|8352.4|8327.4|8356.7|8331.7|8359.3|8334.3|8352.2|8327.2|86
1692093600000|2023-08-15 10:00:00|8356.6|8331.6|8356.5|8331.5|8356.7|8331.7|8354.9|8329.9|34
1692093900000|2023-08-15 10:05:00|8356.6|8331.6|8357.1|8332.1|8357.5|8332.5|8356.5|8331.5|19
1692094200000|2023-08-15 10:10:00|8357|8332|8357.3|8332.3|8357.3|8332.3|8357|8332|4
1692094500000|2023-08-15 10:15:00|8357.8|8332.8|8359.4|8334.4|8359.4|8339.3|8353.5|8332.8|7
1692094800000|2023-08-15 10:20:00|8359.5|8334.5|8360.8|8335.8|8361.3|8336.3|8359.4|8334.4|29
1692095100000|2023-08-15 10:25:00|8360.7|8335.7|8360.1|8335.1|8360.7|8335.7|8359.4|8334.4|30
1692095400000|2023-08-15 10:30:00|8360|8335|8360.6|8335.6|8360.6|8335.6|8359.9|8334.9|10
1692095700000|2023-08-15 10:35:00|8360.5|8335.5|8359.1|8334.1|8360.5|8335.5|8359.1|8334.1|20
1692096000000|2023-08-15 10:40:00|8359|8334|8354.6|8339.6|8359|8339.6|8353.8|8333.8|9
1692096300000|2023-08-15 10:45:00|8354.5|8339.5|8360.4|8335.4|8360.4|8339.5|8354.4|8334.4|19
1692096600000|2023-08-15 10:50:00|8360.3|8335.3|8360.5|8335.5|8360.8|8335.8|8360.1|8335.1|40
1692096900000|2023-08-15 10:55:00|8360.4|8335.4|8360.2|8335.2|8360.8|8335.8|8360|8335|34
1692097200000|2023-08-15 11:00:00|8360.3|8335.3|8355|8340|8360.6|8340.4|8354.8|8334.8|49
1692097500000|2023-08-15 11:05:00|8355.2|8340.2|8360.5|8335.5|8362|8340.2|8355.2|8335.5|32
1692097800000|2023-08-15 11:10:00|8360.4|8335.4|8361|8336|8361.4|8336.4|8360.2|8335.2|44
1692098100000|2023-08-15 11:15:00|8361.1|8336.1|8360.6|8335.6|8361.3|8336.3|8360.3|8335.3|23
1692098400000|2023-08-15 11:20:00|8360.7|8335.7|8360.5|8335.5|8362.2|8337.2|8360.2|8335.2|33
1692098700000|2023-08-15 11:25:00|8360.6|8335.6|8360.5|8335.5|8360.6|8340.3|8355.3|8335.5|5
1692099000000|2023-08-15 11:30:00|8360.6|8335.6|8361|8336|8361|8336|8360.6|8335.6|5
1692099300000|2023-08-15 11:35:00|8360.9|8335.9|8360.5|8335.5|8360.9|8335.9|8360.5|8335.5|8
1692099600000|2023-08-15 11:40:00|8360.6|8335.6|8360.6|8335.6|8360.6|8335.6|8360.6|8335.6|1
1692099900000|2023-08-15 11:45:00|8360.5|8335.5|8359.6|8334.6|8360.5|8335.5|8358.3|8333.3|27
1692100200000|2023-08-15 11:50:00|8359.7|8334.7|8358.8|8333.8|8359.9|8334.9|8358.8|8333.8|51
1692100500000|2023-08-15 11:55:00|8358.7|8333.7|8358.2|8333.2|8359.8|8334.8|8356.1|8331.1|99
1692100800000|2023-08-15 12:00:00|8358.1|8333.1|8357.1|8332.1|8359.1|8338.4|8353.4|8332.1|15
1692101100000|2023-08-15 12:05:00|8357|8332|8356.3|8331.3|8357.1|8332.1|8355|8330|47
1692101400000|2023-08-15 12:10:00|8356.6|8331.6|8357.6|8332.6|8357.6|8332.6|8356.6|8331.6|16
1692101700000|2023-08-15 12:15:00|8357.5|8332.5|8357.2|8332.2|8357.5|8337.6|8352.5|8331.5|34
1692102000000|2023-08-15 12:20:00|8357.1|8332.1|8357|8332|8357.1|8332.1|8355.9|8330.9|15
1692102300000|2023-08-15 12:25:00|8356.9|8331.9|8354.7|8329.7|8357.1|8332.1|8354.5|8329.5|40
1692102600000|2023-08-15 12:30:00|8354.8|8329.8|8358|8333|8361.7|8336.7|8354.8|8329.8|202
1692102900000|2023-08-15 12:35:00|8357.9|8332.9|8358.3|8333.3|8359.1|8334.1|8357.9|8332.9|38
1692103200000|2023-08-15 12:40:00|8358.2|8333.2|8355.1|8330.1|8358.2|8333.2|8354.2|8329.2|116
1692103500000|2023-08-15 12:45:00|8355|8330|8354.4|8329.4|8356.4|8331.4|8353.8|8328.8|85
1692103800000|2023-08-15 12:50:00|8354.3|8329.3|8356.1|8331.1|8356.4|8331.4|8354.3|8329.3|75
1692104100000|2023-08-15 12:55:00|8356|8331|8357.6|8332.6|8357.6|8332.6|8355.9|8330.9|45
1692104400000|2023-08-15 13:00:00|8357.5|8332.5|8359.2|8334.2|8360|8335|8357.5|8332.5|45
1692104700000|2023-08-15 13:05:00|8358.9|8333.9|8352.6|8327.6|8358.9|8333.9|8352.5|8327.5|78
1692105000000|2023-08-15 13:10:00|8352.5|8327.5|8349.3|8324.3|8352.5|8327.5|8347.8|8322.8|99
1692105300000|2023-08-15 13:15:00|8349.2|8324.2|8351.1|8326.1|8352.7|8327.7|8349.2|8324.2|62
1692105600000|2023-08-15 13:20:00|8351|8326|8352.3|8327.3|8352.6|8327.6|8350.5|8325.5|79
1692105900000|2023-08-15 13:25:00|8352.7|8327.7|8353.9|8328.9|8355|8330|8352.3|8327.3|53
1692106200000|2023-08-15 13:30:00|8354|8329|8356.3|8331.3|8356.5|8331.5|8353.9|8328.9|83
1692106500000|2023-08-15 13:35:00|8356.2|8331.2|8353.6|8328.6|8357.6|8332.6|8353.6|8328.6|116
1692106800000|2023-08-15 13:40:00|8353.7|8328.7|8351.8|8326.8|8353.8|8328.8|8351.8|8326.8|63
1692107100000|2023-08-15 13:45:00|8351.9|8326.9|8351.7|8326.7|8352.5|8327.5|8350.9|8325.9|125
1692107400000|2023-08-15 13:50:00|8351.6|8326.6|8351.4|8326.4|8352.1|8331.1|8346.1|8324|93
1692107700000|2023-08-15 13:55:00|8351.6|8326.6|8349.4|8324.4|8351.8|8331.4|8343.3|8323.2|99
1692108000000|2023-08-15 14:00:00|8349.3|8324.3|8350|8325|8351.5|8330.3|8345.2|8321.9|97
1692108300000|2023-08-15 14:05:00|8350.1|8325.1|8352.1|8327.1|8352.3|8327.3|8349.8|8324.8|53
1692108600000|2023-08-15 14:10:00|8352|8327|8348.8|8323.8|8352.3|8327.3|8346|8321|127
1692108900000|2023-08-15 14:15:00|8349.3|8324.3|8348.6|8323.6|8350.3|8325.3|8348.3|8323.3|105
1692109200000|2023-08-15 14:20:00|8348.5|8323.5|8347.5|8322.5|8348.5|8323.5|8346.9|8321.9|66
1692109500000|2023-08-15 14:25:00|8347.4|8322.4|8347.2|8322.2|8347.7|8322.7|8346.5|8321.5|58
1692109800000|2023-08-15 14:30:00|8347.3|8322.3|8345.8|8320.8|8347.4|8322.4|8345.6|8320.6|72
1692110100000|2023-08-15 14:35:00|8345.9|8320.9|8347.2|8322.2|8347.3|8322.3|8345.6|8320.6|52
1692110400000|2023-08-15 14:40:00|8347.3|8322.3|8349.5|8324.5|8349.5|8324.5|8347.3|8322.3|58
1692110700000|2023-08-15 14:45:00|8349.6|8324.6|8346.4|8321.4|8349.7|8324.7|8345.5|8320.5|62
1692111000000|2023-08-15 14:50:00|8346.3|8321.3|8342.3|8317.3|8346.4|8321.4|8339.8|8314.8|98
1692111300000|2023-08-15 14:55:00|8342.2|8317.2|8339.9|8314.9|8342.2|8317.2|8339.3|8314.3|102
1692111600000|2023-08-15 15:00:00|8339.8|8314.8|8340.9|8315.9|8341.5|8316.5|8338.7|8313.7|79
1692111900000|2023-08-15 15:05:00|8341|8316|8340.4|8315.4|8341.4|8316.4|8340|8315|52
1692112200000|2023-08-15 15:10:00|8340.3|8315.3|8342.8|8317.8|8342.8|8317.8|8340.2|8315.2|52
1692112500000|2023-08-15 15:15:00|8342.9|8317.9|8346.2|8321.2|8346.2|8321.2|8342.9|8317.9|50
1692112800000|2023-08-15 15:20:00|8346.1|8321.1|8346.9|8321.9|8347.5|8322.5|8345.7|8320.7|34
1692113100000|2023-08-15 15:25:00|8346.8|8321.8|8346.6|8321.6|8347.2|8322.2|8346.6|8321.6|30
1692113400000|2023-08-15 15:30:00|8346.5|8321.5|8347.3|8322.3|8347.3|8322.3|8346.2|8321.2|47
1692113700000|2023-08-15 15:35:00|8347.2|8322.2|8348.5|8323.5|8348.6|8323.6|8347.1|8322.1|32
1692114000000|2023-08-15 15:40:00|8348.6|8323.6|8348.7|8323.7|8348.8|8323.8|8348.6|8323.6|10
1692114300000|2023-08-15 15:45:00|8348.2|8323.2|8349.4|8324.4|8349.4|8324.4|8348.1|8323.1|32
1692114600000|2023-08-15 15:50:00|8349.1|8324.1|8349.2|8324.2|8349.7|8324.7|8349.1|8324.1|27
1692114900000|2023-08-15 15:55:00|8349.3|8324.3|8349.2|8324.2|8349.3|8324.3|8348.9|8323.9|16
1692115200000|2023-08-15 16:00:00|8349.1|8324.1|8351.1|8326.1|8351.1|8326.1|8348.9|8323.9|20
1692115500000|2023-08-15 16:05:00|8351|8326|8346.1|8331.1|8351.1|8331.1|8345.8|8325.9|15
1692115800000|2023-08-15 16:10:00|8351|8326|8351.4|8326.4|8352.4|8327.4|8350.9|8325.9|29
1692116100000|2023-08-15 16:15:00|8351.5|8326.5|8351.4|8326.4|8352.1|8331.8|8346.8|8326.4|13
1692116400000|2023-08-15 16:20:00|8352|8327|8351.3|8326.3|8352|8327|8351.3|8326.3|9
1692116700000|2023-08-15 16:25:00|8351.4|8326.4|8352.3|8327.3|8352.9|8327.9|8351.4|8326.4|38
1692117000000|2023-08-15 16:30:00|8352.4|8327.4|8352.3|8327.3|8352.4|8327.4|8352.1|8327.1|7
1692117300000|2023-08-15 16:35:00|8352.4|8327.4|8352.1|8327.1|8352.7|8327.7|8351.8|8326.8|29
1692117600000|2023-08-15 16:40:00|8352|8327|8352.6|8327.6|8352.6|8327.6|8351.7|8326.7|21
1692117900000|2023-08-15 16:45:00|8352.7|8327.7|8352.7|8327.7|8352.9|8327.9|8351.9|8326.9|23
1692118200000|2023-08-15 16:50:00|8352.6|8327.6|8353.6|8328.6|8353.7|8328.7|8352.6|8327.6|11
1692118500000|2023-08-15 16:55:00|8353.7|8328.7|8353.7|8328.7|8353.8|8328.8|8353.6|8328.6|7
1692118800000|2023-08-15 17:00:00|8353.8|8328.8|8353.7|8328.7|8353.9|8328.9|8353.4|8328.4|32
1692119100000|2023-08-15 17:05:00|8353.6|8328.6|8354|8329|8354|8329|8353.6|8328.6|9
1692119400000|2023-08-15 17:10:00|8353.9|8328.9|8355.3|8330.3|8355.5|8330.5|8353.9|8328.9|56
1692119700000|2023-08-15 17:15:00|8355.4|8330.4|8355|8330|8355.4|8330.4|8354.9|8329.9|9
1692120000000|2023-08-15 17:20:00|8354.9|8329.9|8354.5|8329.5|8355.2|8330.2|8354.5|8329.5|15
1692120300000|2023-08-15 17:25:00|8354.6|8329.6|8354.6|8329.6|8354.9|8329.9|8354|8329|20
1692120600000|2023-08-15 17:30:00|8354.5|8329.5|8352|8327|8355|8330|8348.5|8323.5|69
1692120900000|2023-08-15 17:35:00|8352.1|8327.1|8352.7|8327.7|8352.7|8327.7|8351.3|8326.3|56
1692121200000|2023-08-15 17:40:00|8352.8|8327.8|8354.5|8329.5|8355|8330|8352.8|8327.8|45
1692121500000|2023-08-15 17:45:00|8354.4|8329.4|8352.1|8327.1|8354.7|8329.7|8352.1|8327.1|58
1692121800000|2023-08-15 17:50:00|8352.2|8327.2|8353.4|8328.4|8353.4|8328.4|8351.7|8326.7|37
1692122100000|2023-08-15 17:55:00|8353.5|8328.5|8353.8|8328.8|8353.9|8328.9|8353.2|8328.2|28
1692122400000|2023-08-15 18:00:00|8353.9|8328.9|8354.5|8329.5|8354.8|8329.8|8353.5|8328.5|77
1692122700000|2023-08-15 18:05:00|8354.6|8329.6|8354.7|8329.7|8354.8|8329.8|8354.6|8329.6|23
1692123000000|2023-08-15 18:10:00|8354.6|8329.6|8354.7|8329.7|8354.8|8329.8|8354.5|8329.5|71
1692123300000|2023-08-15 18:15:00|8354.8|8329.8|8355.1|8330.1|8355.1|8330.1|8354.6|8329.6|38
1692123600000|2023-08-15 18:20:00|8355|8330|8354.8|8329.8|8355.1|8330.1|8354.7|8329.7|27
1692123900000|2023-08-15 18:25:00|8354.9|8329.9|8354.7|8329.7|8355.1|8330.1|8354.6|8329.6|33
1692124200000|2023-08-15 18:30:00|8354.8|8329.8|8353.8|8328.8|8354.8|8329.8|8353.7|8328.7|152
1692124500000|2023-08-15 18:35:00|8353.9|8328.9|8354|8329|8355.1|8330.1|8353.9|8328.9|30
1692124800000|2023-08-15 18:40:00|8354.1|8329.1|8353.9|8328.9|8354.3|8329.3|8353.8|8328.8|24
1692125100000|2023-08-15 18:45:00|8354|8329|8354.3|8329.3|8354.4|8329.4|8353.8|8328.8|44
1692125400000|2023-08-15 18:50:00|8354.2|8329.2|8354.8|8329.8|8355|8330|8354.2|8329.2|12
1692125700000|2023-08-15 18:55:00|8354.7|8329.7|8355.2|8330.2|8355.4|8330.4|8354.6|8329.6|35
1692126000000|2023-08-15 19:00:00|8355.3|8330.3|8355.6|8330.6|8355.8|8330.8|8355|8330|78
1692126300000|2023-08-15 19:05:00|8355.7|8330.7|8356.9|8331.9|8357.2|8332.2|8355.7|8330.7|65
1692126600000|2023-08-15 19:10:00|8356.6|8331.6|8357.8|8332.8|8357.8|8332.8|8356.3|8331.3|73
1692126900000|2023-08-15 19:15:00|8357.7|8332.7|8357.5|8332.5|8358|8333|8357.4|8332.4|36
1692127200000|2023-08-15 19:20:00|8357.4|8332.4|8357.6|8332.6|8357.9|8332.9|8357.1|8332.1|37
1692127500000|2023-08-15 19:25:00|8357.5|8332.5|8357.6|8332.6|8358|8333|8357.5|8332.5|93
1692127800000|2023-08-15 19:30:00|8357.4|8332.4|8357.5|8332.5|8357.6|8332.6|8357.4|8332.4|12
1692128100000|2023-08-15 19:35:00|8357.6|8332.6|8358.4|8333.4|8358.6|8333.6|8357.5|8332.5|46
1692128400000|2023-08-15 19:40:00|8358.5|8333.5|8358.5|8333.5|8358.9|8333.9|8357.8|8332.8|36
1692128700000|2023-08-15 19:45:00|8358.6|8333.6|8358.9|8333.9|8359|8334|8357.8|8332.8|57
1692129000000|2023-08-15 19:50:00|8358.8|8333.8|8358.3|8333.3|8358.8|8333.8|8358.3|8333.3|11
1692129300000|2023-08-15 19:55:00|8358.5|8333.5|8358.5|8333.5|8358.7|8333.7|8358.3|8333.3|17
1692147600000|2023-08-16 01:00:00|8361.4|8336.4|8356.2|8331.2|8361.4|8336.4|8346.5|8321.5|114
1692147900000|2023-08-16 01:05:00|8356.1|8331.1|8354.6|8329.6|8356.4|8331.4|8354.5|8329.5|78
1692148200000|2023-08-16 01:10:00|8355.1|8330.1|8361.5|8336.5|8362|8337|8353.7|8328.5|156
1692148500000|2023-08-16 01:15:00|8361.4|8336.4|8377|8348|8380.3|8351.3|8361.2|8336.2|154
1692148800000|2023-08-16 01:20:00|8377.1|8348.1|8365.9|8340.9|8377.1|8348.7|8365.4|8340.4|171
1692149100000|2023-08-16 01:25:00|8365.8|8340.8|8360|8335|8365.8|8340.8|8356.8|8331.8|52
1692149400000|2023-08-16 01:30:00|8359.9|8334.9|8351.8|8326.8|8359.9|8334.9|8351.8|8326.8|34
1692149700000|2023-08-16 01:35:00|8351.7|8326.7|8359.7|8334.7|8360|8335|8351.1|8326.1|78
1692150000000|2023-08-16 01:40:00|8359.6|8334.6|8357.6|8332.6|8360.3|8335.3|8357.4|8332.4|33
1692150300000|2023-08-16 01:45:00|8357.5|8332.5|8357.5|8332.5|8357.7|8332.7|8357.4|8332.4|11
1692150600000|2023-08-16 01:50:00|8357.4|8332.4|8356.2|8331.2|8357.5|8332.5|8355.4|8330.4|54
1692150900000|2023-08-16 01:55:00|8356.3|8331.3|8355.1|8330.1|8358.6|8333.6|8354.3|8329.3|60
1692151200000|2023-08-16 02:00:00|8355.2|8330.2|8356.8|8331.8|8358.9|8333.9|8354.2|8329.2|86
1692151500000|2023-08-16 02:05:00|8356.7|8331.7|8355.4|8330.4|8359.9|8332.8|8354.4|8325.4|107
1692151800000|2023-08-16 02:10:00|8355.5|8330.5|8354.6|8329.6|8356.4|8331.4|8349.1|8324.1|50
1692152100000|2023-08-16 02:15:00|8354.5|8329.5|8354|8329|8354.7|8329.7|8353.3|8328.3|53
1692152400000|2023-08-16 02:20:00|8354.1|8329.1|8353.8|8328.8|8354.2|8329.2|8353.4|8328.4|22
1692152700000|2023-08-16 02:25:00|8353.9|8328.9|8352.7|8327.7|8354.7|8329.7|8352.3|8327.3|25
1692153000000|2023-08-16 02:30:00|8352.8|8327.8|8352.9|8327.9|8353.3|8328.3|8350.8|8325.8|45
1692153300000|2023-08-16 02:35:00|8353.1|8328.1|8352.9|8327.9|8354.3|8329.3|8351.4|8326.4|34
1692153600000|2023-08-16 02:40:00|8353|8328|8353.4|8328.4|8353.6|8328.6|8351.7|8326.7|24
1692153900000|2023-08-16 02:45:00|8353.5|8328.5|8347.9|8322.9|8353.7|8328.7|8347.8|8322.8|56
1692154200000|2023-08-16 02:50:00|8347.8|8322.8|8349.6|8324.6|8349.7|8324.7|8347.4|8322.4|57
1692154500000|2023-08-16 02:55:00|8349.7|8324.7|8351.5|8326.5|8351.5|8326.5|8349.7|8324.7|88
1692154800000|2023-08-16 03:00:00|8351.6|8326.6|8350.3|8325.3|8351.7|8326.7|8349.3|8324.3|91
1692155100000|2023-08-16 03:05:00|8350.5|8325.5|8348.7|8323.7|8350.6|8325.6|8348.6|8323.6|46
1692155400000|2023-08-16 03:10:00|8348.8|8323.8|8347.3|8322.3|8349.3|8324.3|8347.2|8322.2|51
1692155700000|2023-08-16 03:15:00|8347.2|8322.2|8348.4|8323.4|8349.8|8324.8|8347|8322|70
1692156000000|2023-08-16 03:20:00|8348.5|8323.5|8345.9|8320.9|8348.6|8323.6|8345.8|8320.8|56
1692156300000|2023-08-16 03:25:00|8346|8321|8345.2|8320.2|8346|8321|8345|8320|33
1692156600000|2023-08-16 03:30:00|8345.1|8320.1|8348.7|8323.7|8348.8|8323.8|8344.9|8319.9|89
1692156900000|2023-08-16 03:35:00|8348.8|8323.8|8350|8325|8350.9|8330.5|8345.1|8323.2|87
1692157200000|2023-08-16 03:40:00|8349.9|8324.9|8349.8|8324.8|8349.9|8324.9|8349|8324|16
1692157500000|2023-08-16 03:45:00|8349.6|8324.6|8349.7|8324.7|8349.8|8324.8|8348.9|8323.9|27
1692157800000|2023-08-16 03:50:00|8349.6|8324.6|8349.5|8324.5|8349.7|8324.7|8348.8|8323.8|38
1692158100000|2023-08-16 03:55:00|8349.3|8324.3|8346.8|8321.8|8349.8|8324.8|8345.9|8320.9|57
1692158400000|2023-08-16 04:00:00|8346.7|8321.7|8348.2|8323.2|8348.9|8323.9|8345.7|8320.7|46
1692158700000|2023-08-16 04:05:00|8348.4|8323.4|8348.3|8323.3|8349.2|8324.2|8347.9|8322.9|50
1692159000000|2023-08-16 04:10:00|8348|8323|8348.8|8323.8|8349.1|8324.1|8347.8|8322.8|30
1692159300000|2023-08-16 04:15:00|8348.7|8323.7|8348.7|8323.7|8349|8324|8348.7|8323.7|12
1692159600000|2023-08-16 04:20:00|8348.8|8323.8|8346.1|8321.1|8348.9|8323.9|8346|8321|29
1692159900000|2023-08-16 04:25:00|8346.2|8321.2|8347|8322|8347|8322|8345.5|8320.5|66
1692160200000|2023-08-16 04:30:00|8347.1|8322.1|8347.3|8322.3|8347.6|8322.6|8347|8322|35
1692160500000|2023-08-16 04:35:00|8347.2|8322.2|8347.2|8322.2|8347.7|8322.7|8347.1|8322.1|20
1692160800000|2023-08-16 04:40:00|8347.6|8322.6|8347.8|8322.8|8347.9|8322.9|8347.6|8322.6|7
1692161100000|2023-08-16 04:45:00|8348|8323|8347.9|8322.9|8348|8323|8347.8|8322.8|8
1692161400000|2023-08-16 04:50:00|8348|8323|8348.1|8323.1|8348.3|8323.3|8347.4|8322.4|38
1692161700000|2023-08-16 04:55:00|8347.8|8322.8|8348.2|8323.2|8348.3|8328.2|8343.2|8322.8|13
1692162000000|2023-08-16 05:00:00|8348.3|8323.3|8346.5|8321.5|8348.3|8328.3|8343.2|8320.6|49
1692162300000|2023-08-16 05:05:00|8346.4|8321.4|8347.8|8322.8|8347.8|8322.8|8345.9|8320.9|45
1692162600000|2023-08-16 05:10:00|8348|8323|8349.7|8324.7|8349.9|8330.2|8342.9|8322.6|55
1692162900000|2023-08-16 05:15:00|8349.8|8324.8|8350.2|8325.2|8350.3|8325.3|8349.4|8324.4|20
1692163200000|2023-08-16 05:20:00|8350.1|8325.1|8351.1|8326.1|8351.1|8326.1|8349.8|8324.8|38
1692163500000|2023-08-16 05:25:00|8351|8326|8351.1|8326.1|8351.1|8326.1|8350.9|8325.9|6
1692163800000|2023-08-16 05:30:00|8351.3|8326.3|8351.2|8326.2|8351.4|8326.4|8350.9|8325.9|18
1692164100000|2023-08-16 05:35:00|8351.3|8326.3|8352.2|8327.2|8352.9|8327.9|8351.2|8326.2|17
1692164400000|2023-08-16 05:40:00|8352.3|8327.3|8351.6|8326.6|8352.3|8327.3|8351.6|8326.6|26
1692164700000|2023-08-16 05:45:00|8351.7|8326.7|8351.3|8326.3|8351.7|8326.7|8351|8326|37
1692165000000|2023-08-16 05:50:00|8351.2|8326.2|8351|8326|8351.8|8326.8|8350.9|8325.9|29
1692165300000|2023-08-16 05:55:00|8350.9|8325.9|8347.4|8322.4|8350.9|8325.9|8346.9|8321.9|45
1692165600000|2023-08-16 06:00:00|8347.3|8322.3|8346|8321|8347.3|8322.3|8345.9|8320.9|80
1692165900000|2023-08-16 06:05:00|8346.1|8321.1|8344.8|8319.8|8346.4|8321.4|8344.7|8319.7|93
1692166200000|2023-08-16 06:10:00|8344.7|8319.7|8340|8315|8344.8|8319.8|8339.8|8314.8|63
1692166500000|2023-08-16 06:15:00|8339.9|8314.9|8339.7|8314.7|8340.1|8315.1|8338|8313|72
1692166800000|2023-08-16 06:20:00|8339.6|8314.6|8339.3|8314.3|8341|8316|8339|8314|61
1692167100000|2023-08-16 06:25:00|8339.1|8314.1|8335|8310|8339.3|8314.3|8335|8310|60
1692167400000|2023-08-16 06:30:00|8334.8|8309.8|8334.4|8309.4|8336.9|8311.9|8333.9|8308.9|45
1692167700000|2023-08-16 06:35:00|8334.3|8309.3|8334.6|8309.6|8334.6|8309.6|8332.5|8307.5|77
1692168000000|2023-08-16 06:40:00|8334.7|8309.7|8334.7|8309.7|8336.4|8311.4|8334.6|8309.6|46
1692168300000|2023-08-16 06:45:00|8334.8|8309.8|8333.6|8308.6|8335.4|8310.4|8333.5|8308.5|33
1692168600000|2023-08-16 06:50:00|8333.5|8308.5|8334.7|8309.7|8335.8|8310.8|8333.3|8308.3|62
1692168900000|2023-08-16 06:55:00|8335|8310|8333.9|8308.9|8335.5|8310.5|8333.8|8308.8|55
1692169200000|2023-08-16 07:00:00|8334|8309|8331.9|8306.9|8335|8310|8331.6|8306.6|56
1692169500000|2023-08-16 07:05:00|8331.8|8306.8|8335.3|8310.3|8335.4|8310.4|8331.5|8306.5|61
1692169800000|2023-08-16 07:10:00|8335.4|8310.4|8336.9|8311.9|8336.9|8311.9|8335.1|8310.1|28
1692170100000|2023-08-16 07:15:00|8337|8312|8336.6|8311.6|8337.8|8312.8|8336.5|8311.5|43
1692170400000|2023-08-16 07:20:00|8336.7|8311.7|8337.7|8312.7|8338.7|8313.7|8336.6|8311.6|40
1692170700000|2023-08-16 07:25:00|8337.8|8312.8|8338.9|8313.9|8338.9|8313.9|8337.8|8312.8|28
1692171000000|2023-08-16 07:30:00|8339|8314|8338.3|8313.3|8339.3|8314.3|8337.6|8312.6|41
1692171300000|2023-08-16 07:35:00|8338.2|8313.2|8337.8|8312.8|8338.5|8313.5|8337.2|8312.2|13
1692171600000|2023-08-16 07:40:00|8337.7|8312.7|8336.4|8311.4|8337.9|8312.9|8334.2|8309.2|62
1692171900000|2023-08-16 07:45:00|8336.6|8311.6|8334.2|8309.2|8336.6|8315.2|8330.1|8309.2|52
1692172200000|2023-08-16 07:50:00|8334.4|8309.4|8334.2|8309.2|8335.1|8310.1|8334.2|8309.2|23
1692172500000|2023-08-16 07:55:00|8334.1|8309.1|8333|8308|8334.1|8309.1|8330.6|8305.6|52
1692172800000|2023-08-16 08:00:00|8333.1|8308.1|8333.7|8308.7|8333.7|8308.7|8333.1|8308.1|18
1692173100000|2023-08-16 08:05:00|8333.6|8308.6|8335.8|8310.8|8335.8|8310.8|8333.5|8308.5|21
1692173400000|2023-08-16 08:10:00|8335.9|8310.9|8335.6|8310.6|8336.1|8311.1|8335.2|8310.2|17
1692173700000|2023-08-16 08:15:00|8335.7|8310.7|8336.5|8311.5|8336.5|8311.5|8335.7|8310.7|8
1692174000000|2023-08-16 08:20:00|8336.4|8311.4|8335.6|8310.6|8336.4|8311.4|8335.4|8310.4|11
1692174300000|2023-08-16 08:25:00|8335.7|8310.7|8335.3|8310.3|8336|8311|8335.3|8310.3|14
1692174600000|2023-08-16 08:30:00|8335.5|8310.5|8335.2|8310.2|8335.5|8310.5|8334.7|8309.7|27
1692174900000|2023-08-16 08:35:00|8335.3|8310.3|8336.2|8311.2|8336.2|8311.2|8335.3|8310.3|11
1692175200000|2023-08-16 08:40:00|8336.3|8311.3|8336.4|8311.4|8336.6|8311.6|8336.2|8311.2|10
1692175500000|2023-08-16 08:45:00|8336.3|8311.3|8338|8313|8338.3|8313.3|8336.3|8311.3|51
1692175800000|2023-08-16 08:50:00|8337.9|8312.9|8338.8|8313.8|8339.1|8314.1|8337.9|8312.9|13
1692176100000|2023-08-16 08:55:00|8339.1|8314.1|8341|8316|8341.7|8316.7|8339.1|8314.1|37
1692176400000|2023-08-16 09:00:00|8340.9|8315.9|8340.8|8315.8|8341|8316|8340.8|8315.8|10
1692176700000|2023-08-16 09:05:00|8340.9|8315.9|8343.3|8318.3|8343.7|8318.7|8340.9|8315.9|28
1692177000000|2023-08-16 09:10:00|8343.2|8318.2|8342.6|8317.6|8343.9|8322.4|8337.3|8317.6|19
1692177300000|2023-08-16 09:15:00|8342.7|8317.7|8344.9|8319.9|8345.1|8324.2|8337.7|8317.7|33
1692177600000|2023-08-16 09:20:00|8344.8|8319.8|8344.4|8319.4|8345.1|8320.1|8344.3|8319.3|14
1692177900000|2023-08-16 09:25:00|8344.3|8319.3|8344.6|8319.6|8344.6|8319.6|8343.2|8318.2|37
1692178200000|2023-08-16 09:30:00|8344.7|8319.7|8346.8|8321.8|8347|8322|8344.7|8319.7|38
1692178500000|2023-08-16 09:35:00|8346.9|8321.9|8348.8|8323.8|8348.8|8323.8|8346.7|8321.7|46
1692178800000|2023-08-16 09:40:00|8348.9|8323.9|8349|8324|8349.1|8329.3|8343.9|8323.7|31
1692179100000|2023-08-16 09:45:00|8349.1|8324.1|8348.5|8323.5|8349.4|8324.4|8348.3|8323.3|22
1692179400000|2023-08-16 09:50:00|8348.4|8323.4|8345.3|8320.3|8348.5|8323.5|8345.3|8320.3|23
1692179700000|2023-08-16 09:55:00|8345.2|8320.2|8345.1|8320.1|8345.2|8325.3|8340.1|8319.7|18
1692180000000|2023-08-16 10:00:00|8345.2|8320.2|8344.5|8319.5|8345.3|8320.3|8341.9|8316.9|57
1692180300000|2023-08-16 10:05:00|8344.6|8319.6|8345|8320|8345.8|8320.8|8344.6|8319.6|24
1692180600000|2023-08-16 10:10:00|8345.1|8320.1|8343.7|8318.7|8345.1|8320.1|8343.3|8318.3|28
1692180900000|2023-08-16 10:15:00|8343.8|8318.8|8340|8315|8343.9|8318.9|8339.9|8314.9|47
1692181200000|2023-08-16 10:20:00|8339.9|8314.9|8341|8316|8341.3|8316.3|8339.8|8314.8|33
1692181500000|2023-08-16 10:25:00|8341.3|8316.3|8340.5|8315.5|8341.4|8320.1|8334.8|8315|18
1692181800000|2023-08-16 10:30:00|8340.4|8315.4|8336|8321|8341.3|8321.3|8336|8315.4|24
1692182100000|2023-08-16 10:35:00|8335.5|8320.5|8339.2|8314.2|8340.4|8320.5|8334.8|8314.2|26
1692182400000|2023-08-16 10:40:00|8339.1|8314.1|8339|8314|8339.1|8314.1|8337.5|8312.5|55
1692182700000|2023-08-16 10:45:00|8339.1|8314.1|8340.6|8315.6|8340.8|8315.8|8339.1|8314.1|38
1692183000000|2023-08-16 10:50:00|8340.7|8315.7|8340.2|8315.2|8340.8|8321|8336|8315.1|21
1692183300000|2023-08-16 10:55:00|8340.3|8315.3|8341.3|8316.3|8341.4|8320.1|8335.1|8315|29
1692183600000|2023-08-16 11:00:00|8341.2|8316.2|8341.3|8316.3|8341.5|8316.5|8340.8|8315.8|34
1692183900000|2023-08-16 11:05:00|8341.4|8316.4|8341.3|8316.3|8341.9|8316.9|8341|8316|26
1692184200000|2023-08-16 11:10:00|8341.4|8316.4|8340.9|8315.9|8341.7|8316.7|8340.6|8315.6|34
1692184500000|2023-08-16 11:15:00|8341|8316|8340.9|8315.9|8341|8321.2|8335.8|8315.8|14
1692184800000|2023-08-16 11:20:00|8336|8321|8337.7|8322.7|8341.4|8322.7|8336|8316.2|15
1692185100000|2023-08-16 11:25:00|8342.7|8317.7|8344.7|8319.7|8345|8320|8342.7|8317.7|27
1692185400000|2023-08-16 11:30:00|8344.6|8319.6|8344.8|8319.8|8345.6|8320.6|8344.5|8319.5|15
1692185700000|2023-08-16 11:35:00|8344.9|8319.9|8344|8319|8344.9|8319.9|8344|8319|6
1692186000000|2023-08-16 11:40:00|8344.1|8319.1|8340.3|8325.3|8344.1|8325.5|8339.1|8319|14
1692186300000|2023-08-16 11:45:00|8340.5|8325.5|8340.4|8325.4|8345.4|8325.6|8340.1|8320.2|12
1692186600000|2023-08-16 11:50:00|8340.3|8325.3|8340.1|8325.1|8345.4|8325.3|8339.7|8319.9|28
1692186900000|2023-08-16 11:55:00|8344.9|8319.9|8344.8|8319.8|8344.9|8325.1|8339.6|8319|25
1692187200000|2023-08-16 12:00:00|8344.9|8319.9|8343.4|8318.4|8344.9|8319.9|8343.4|8318.4|22
1692187500000|2023-08-16 12:05:00|8343.3|8318.3|8343.4|8318.4|8343.4|8318.4|8343.3|8318.3|2
1692187800000|2023-08-16 12:10:00|8343.3|8318.3|8342.6|8317.6|8343.3|8318.3|8341.9|8316.9|16
1692188100000|2023-08-16 12:15:00|8342.7|8317.7|8343|8318|8343.1|8323.5|8338.3|8317.7|11
1692188400000|2023-08-16 12:20:00|8343.1|8318.1|8344|8319|8345|8320|8343.1|8318.1|25
1692188700000|2023-08-16 12:25:00|8343.9|8318.9|8342.4|8317.4|8343.9|8323.6|8337.1|8316.7|43
1692189000000|2023-08-16 12:30:00|8342.3|8317.3|8342|8317|8342.4|8317.4|8341.9|8316.9|12
1692189300000|2023-08-16 12:35:00|8341.9|8316.9|8342.1|8317.1|8342.1|8322|8336.4|8316.6|18
1692189600000|2023-08-16 12:40:00|8342|8317|8342|8317|8342|8317|8341.7|8316.7|4
1692189900000|2023-08-16 12:45:00|8342.1|8317.1|8342.2|8317.2|8342.2|8321.8|8336.8|8317|6
1692190200000|2023-08-16 12:50:00|8342.3|8317.3|8343.6|8318.6|8344.5|8324.5|8337.2|8317.1|43
1692190500000|2023-08-16 12:55:00|8343.7|8318.7|8344.4|8319.4|8344.4|8324.8|8339.8|8318.7|6
1692190800000|2023-08-16 13:00:00|8344.5|8319.5|8344.4|8319.4|8344.5|8319.5|8344.1|8319.1|12
1692191100000|2023-08-16 13:05:00|8344.3|8319.3|8344.4|8319.4|8344.4|8319.4|8344.3|8319.3|4
1692191400000|2023-08-16 13:10:00|8344.3|8319.3|8344.9|8319.9|8345.1|8320.1|8344.1|8319.1|22
1692191700000|2023-08-16 13:15:00|8344.6|8319.6|8343|8318|8345.1|8324.6|8339.6|8317.7|74
1692192000000|2023-08-16 13:20:00|8343.3|8318.3|8343.3|8318.3|8343.8|8318.8|8343.2|8318.2|26
1692192300000|2023-08-16 13:25:00|8343.4|8318.4|8343.7|8318.7|8343.8|8323.3|8338.3|8317.2|41
1692192600000|2023-08-16 13:30:00|8343.9|8318.9|8340|8315|8344.3|8319.3|8339.7|8314.7|69
1692192900000|2023-08-16 13:35:00|8340.1|8315.1|8337.6|8312.6|8340.5|8315.5|8336.1|8311.1|95
1692193200000|2023-08-16 13:40:00|8337.7|8312.7|8339.9|8314.9|8340.2|8315.2|8337.7|8312.7|47
1692193500000|2023-08-16 13:45:00|8339.8|8314.8|8334.4|8309.4|8340.1|8315.1|8334.4|8309.4|91
1692193800000|2023-08-16 13:50:00|8334.5|8309.5|8337.1|8312.1|8337.1|8316.6|8328.5|8308.8|51
1692194100000|2023-08-16 13:55:00|8337.2|8312.2|8338.9|8313.9|8339.4|8314.4|8337.2|8312.2|63
1692194400000|2023-08-16 14:00:00|8339|8314|8336.8|8311.8|8340|8315|8336.8|8311.8|59
1692194700000|2023-08-16 14:05:00|8336.9|8311.9|8336.1|8311.1|8336.9|8311.9|8335.3|8310.3|58
1692195000000|2023-08-16 14:10:00|8335.7|8310.7|8335.7|8310.7|8336.3|8311.3|8334.8|8309.8|50
1692195300000|2023-08-16 14:15:00|8335.6|8310.6|8335.1|8310.1|8335.7|8310.7|8334.6|8309.6|62
1692195600000|2023-08-16 14:20:00|8335|8310|8336.3|8311.3|8337.2|8316.5|8331.5|8309.9|93
1692195900000|2023-08-16 14:25:00|8336.2|8311.2|8335.1|8310.1|8336.5|8311.5|8334.9|8309.9|66
1692196200000|2023-08-16 14:30:00|8335.2|8310.2|8336.2|8311.2|8336.4|8311.4|8335.2|8310.2|50
1692196500000|2023-08-16 14:35:00|8336.1|8311.1|8336.9|8311.9|8337.2|8312.2|8335.9|8310.9|64
1692196800000|2023-08-16 14:40:00|8337|8312|8336.6|8311.6|8337.7|8312.7|8335.5|8310.5|49
1692197100000|2023-08-16 14:45:00|8336.8|8311.8|8336.7|8311.7|8338.9|8313.9|8336.5|8311.5|55
1692197400000|2023-08-16 14:50:00|8336.8|8311.8|8336.3|8311.3|8336.9|8311.9|8335.9|8310.9|52
1692197700000|2023-08-16 14:55:00|8336.4|8311.4|8336.5|8311.5|8336.6|8311.6|8335.8|8310.8|53
1692198000000|2023-08-16 15:00:00|8336.4|8311.4|8336.4|8311.4|8336.8|8311.8|8336|8311|30
1692198300000|2023-08-16 15:05:00|8336.3|8311.3|8337.6|8312.6|8338.2|8317.3|8332.3|8311|42
1692198600000|2023-08-16 15:10:00|8337.5|8312.5|8336.9|8311.9|8337.7|8312.7|8336.7|8311.7|38
1692198900000|2023-08-16 15:15:00|8337|8312|8335.8|8310.8|8337|8312|8335.3|8310.3|26
1692199200000|2023-08-16 15:20:00|8335.7|8310.7|8335.6|8310.6|8335.9|8310.9|8335.5|8310.5|12
1692199500000|2023-08-16 15:25:00|8335.5|8310.5|8336.2|8311.2|8336.2|8311.2|8335.4|8310.4|24
1692199800000|2023-08-16 15:30:00|8336.1|8311.1|8336.9|8311.9|8336.9|8317.3|8332.3|8310.6|30
1692200100000|2023-08-16 15:35:00|8337|8312|8332|8317|8337|8317.1|8331.8|8311.7|11
1692200400000|2023-08-16 15:40:00|8331.9|8316.9|8339.3|8314.3|8339.4|8318.4|8331.9|8313.2|42
1692200700000|2023-08-16 15:45:00|8339.4|8314.4|8340.9|8315.9|8341.1|8316.1|8339.3|8314.3|37
1692201000000|2023-08-16 15:50:00|8341|8316|8338.3|8313.3|8341|8316|8338.2|8313.2|30
1692201300000|2023-08-16 15:55:00|8338.2|8313.2|8341.5|8316.5|8341.7|8316.7|8338.2|8313.2|36
1692201600000|2023-08-16 16:00:00|8341.4|8316.4|8340.9|8315.9|8341.5|8316.5|8340.9|8315.9|14
1692201900000|2023-08-16 16:05:00|8341|8316|8342.8|8317.8|8342.8|8317.8|8341|8316|24
1692202200000|2023-08-16 16:10:00|8342.7|8317.7|8343.3|8318.3|8343.7|8318.7|8342.7|8317.7|39
1692202500000|2023-08-16 16:15:00|8343.1|8318.1|8343.5|8318.5|8343.5|8318.5|8343|8318|18
1692202800000|2023-08-16 16:20:00|8343.4|8318.4|8342.6|8317.6|8343.6|8318.6|8342.4|8317.4|40
1692203100000|2023-08-16 16:25:00|8342.7|8317.7|8343.9|8318.9|8343.9|8318.9|8342.7|8317.7|37
1692203400000|2023-08-16 16:30:00|8343.8|8318.8|8343.7|8318.7|8343.9|8318.9|8343.5|8318.5|35
1692203700000|2023-08-16 16:35:00|8343.8|8318.8|8342.1|8317.1|8345|8320|8342|8317|67
1692204000000|2023-08-16 16:40:00|8342.2|8317.2|8341.9|8316.9|8342.5|8317.5|8341.6|8316.6|31
1692204300000|2023-08-16 16:45:00|8342|8317|8341.9|8316.9|8342|8317|8341.2|8316.2|21
1692204600000|2023-08-16 16:50:00|8341.8|8316.8|8341.5|8316.5|8341.9|8316.9|8341.4|8316.4|33
1692204900000|2023-08-16 16:55:00|8341.6|8316.6|8342|8317|8342.1|8317.1|8341.5|8316.5|44
1692205200000|2023-08-16 17:00:00|8342.1|8317.1|8342.5|8317.5|8342.6|8317.6|8341.6|8316.6|70
1692205500000|2023-08-16 17:05:00|8342.4|8317.4|8343.2|8318.2|8344|8319|8342.2|8317.2|66
1692205800000|2023-08-16 17:10:00|8343.1|8318.1|8342.8|8317.8|8343.2|8318.2|8342.2|8317.2|39
1692206100000|2023-08-16 17:15:00|8342.7|8317.7|8342.8|8317.8|8342.8|8317.8|8342.6|8317.6|18
1692206400000|2023-08-16 17:20:00|8342.7|8317.7|8342.2|8317.2|8342.7|8317.7|8341.7|8316.7|46
1692206700000|2023-08-16 17:25:00|8342.1|8317.1|8342.8|8317.8|8343.1|8318.1|8342|8317|52
1692207000000|2023-08-16 17:30:00|8342.7|8317.7|8342.1|8317.1|8342.9|8317.9|8342.1|8317.1|32
1692207300000|2023-08-16 17:35:00|8342.2|8317.2|8342.1|8317.1|8342.2|8317.2|8342.1|8317.1|10
1692207600000|2023-08-16 17:40:00|8342|8317|8341.6|8316.6|8342|8317|8341.4|8316.4|27
1692207900000|2023-08-16 17:45:00|8341.5|8316.5|8341.6|8316.6|8341.6|8316.6|8341.1|8316.1|34
1692208200000|2023-08-16 17:50:00|8341.7|8316.7|8341.6|8316.6|8341.8|8316.8|8341.5|8316.5|30
1692208500000|2023-08-16 17:55:00|8341.5|8316.5|8334.7|8309.7|8341.8|8316.8|8334.7|8309.7|29
1692208800000|2023-08-16 18:00:00|8334.8|8309.8|8343.8|8318.8|8343.8|8318.8|8334.8|8309.8|105
1692209100000|2023-08-16 18:05:00|8343.7|8318.7|8343|8318|8343.7|8318.7|8342.1|8317.1|81
1692209400000|2023-08-16 18:10:00|8342.8|8317.8|8342|8317|8343.1|8318.1|8341.9|8316.9|87
1692209700000|2023-08-16 18:15:00|8342.1|8317.1|8341.5|8316.5|8342.4|8317.4|8340.5|8315.5|82
1692210000000|2023-08-16 18:20:00|8341.4|8316.4|8341.3|8316.3|8341.5|8316.5|8340.3|8315.3|83
1692210300000|2023-08-16 18:25:00|8341.2|8316.2|8340.2|8315.2|8341.6|8316.6|8340.2|8315.2|55
1692210600000|2023-08-16 18:30:00|8340|8315|8340.1|8315.1|8340.2|8315.2|8339.8|8314.8|12
1692210900000|2023-08-16 18:35:00|8340.2|8315.2|8341.1|8316.1|8341.2|8316.2|8340.1|8315.1|15
1692211200000|2023-08-16 18:40:00|8341.2|8316.2|8341.4|8316.4|8341.5|8316.5|8341.2|8316.2|9
1692211500000|2023-08-16 18:45:00|8341.3|8316.3|8342.4|8317.4|8342.4|8317.4|8340.7|8315.7|26
1692211800000|2023-08-16 18:50:00|8342.8|8317.8|8344|8319|8344.3|8319.3|8342.8|8317.8|24
1692212100000|2023-08-16 18:55:00|8344.1|8319.1|8344.5|8319.5|8345.4|8320.4|8344.1|8319.1|61
1692212400000|2023-08-16 19:00:00|8344.4|8319.4|8344.1|8319.1|8344.5|8319.5|8343.8|8318.8|34
1692212700000|2023-08-16 19:05:00|8344.2|8319.2|8347.1|8322.1|8347.2|8322.2|8344.1|8319.1|35
1692213000000|2023-08-16 19:10:00|8347.2|8322.2|8347.5|8322.5|8347.5|8322.5|8347.1|8322.1|11
1692213300000|2023-08-16 19:15:00|8347.4|8322.4|8348.9|8323.9|8349.3|8324.3|8347.4|8322.4|12
1692213600000|2023-08-16 19:20:00|8348.8|8323.8|8349.1|8324.1|8349.4|8324.4|8348.8|8323.8|31
1692213900000|2023-08-16 19:25:00|8349|8324|8348.9|8323.9|8349|8324|8348.9|8323.9|4
1692214200000|2023-08-16 19:30:00|8348.8|8323.8|8348.9|8323.9|8349|8324|8348.8|8323.8|4
1692214500000|2023-08-16 19:35:00|8349|8324|8348.6|8323.6|8349|8324|8348.5|8323.5|16
1692214800000|2023-08-16 19:40:00|8348.5|8323.5|8348.5|8323.5|8348.5|8323.5|8348.5|8323.5|1
1692215100000|2023-08-16 19:45:00|8348.6|8323.6|8349|8324|8349|8324|8348.6|8323.6|15
1692215400000|2023-08-16 19:50:00|8349.1|8324.1|8349.1|8324.1|8349.2|8324.2|8349.1|8324.1|3
1692215700000|2023-08-16 19:55:00|8349|8324|8348.8|8323.8|8349|8324|8348.8|8323.8|3
1692234000000|2023-08-17 01:00:00|8344.6|8319.6|8343.4|8318.4|8344.6|8319.6|8342.4|8317.4|118
1692234300000|2023-08-17 01:05:00|8343.3|8318.3|8343.2|8318.2|8343.5|8318.5|8343|8318|65
1692234600000|2023-08-17 01:10:00|8343.1|8318.1|8343.8|8318.8|8352.6|8327.6|8343|8318|99
1692234900000|2023-08-17 01:15:00|8343.9|8318.9|8343.4|8318.4|8344|8319|8342.7|8317.7|55
1692235200000|2023-08-17 01:20:00|8343.5|8318.5|8344.8|8319.8|8346.7|8321.7|8343.5|8318.5|59
1692235500000|2023-08-17 01:25:00|8344.9|8319.9|8346.3|8321.3|8346.6|8321.6|8344.8|8319.8|30
1692235800000|2023-08-17 01:30:00|8346.5|8321.5|8346.4|8321.4|8346.5|8321.5|8344.9|8319.9|42
1692236100000|2023-08-17 01:35:00|8346.2|8321.2|8346.2|8321.2|8347.5|8322.5|8345.7|8320.7|43
1692236400000|2023-08-17 01:40:00|8346.1|8321.1|8344.1|8319.1|8346.1|8321.1|8344.1|8319.1|17
1692236700000|2023-08-17 01:45:00|8345|8320|8344.2|8319.2|8345.1|8320.1|8344|8319|10
1692237000000|2023-08-17 01:50:00|8344.1|8319.1|8344.1|8319.1|8344.2|8319.2|8343.1|8318.1|12
1692237300000|2023-08-17 01:55:00|8344|8319|8344|8319|8345.1|8320.1|8344|8319|16
1692237600000|2023-08-17 02:00:00|8344.1|8319.1|8340.3|8315.3|8344.2|8319.2|8340.2|8315.2|39
1692237900000|2023-08-17 02:05:00|8340.2|8315.2|8340.9|8315.9|8340.9|8315.9|8339.4|8314.4|42
1692238200000|2023-08-17 02:10:00|8340.8|8315.8|8340.8|8315.8|8341.1|8316.1|8338.8|8313.8|34
1692238500000|2023-08-17 02:15:00|8341.2|8316.2|8341.8|8316.8|8341.8|8316.8|8341|8316|14
1692238800000|2023-08-17 02:20:00|8341.7|8316.7|8341.9|8316.9|8341.9|8316.9|8341.7|8316.7|3
1692239100000|2023-08-17 02:25:00|8341.8|8316.8|8342.9|8317.9|8345.1|8320.1|8341.8|8316.8|40
1692239400000|2023-08-17 02:30:00|8342.8|8317.8|8343.4|8318.4|8343.5|8318.5|8342.8|8317.8|23
1692239700000|2023-08-17 02:35:00|8343.3|8318.3|8341.3|8316.3|8343.4|8318.4|8341|8316|22
1692240000000|2023-08-17 02:40:00|8341.2|8316.2|8341.7|8316.7|8341.7|8316.7|8341.2|8316.2|2
1692240300000|2023-08-17 02:45:00|8341.2|8316.2|8341.7|8316.7|8341.7|8316.7|8341.2|8316.2|2
1692240600000|2023-08-17 02:50:00|8341.6|8316.6|8341.6|8316.6|8341.6|8316.6|8341.6|8316.6|1
1692240900000|2023-08-17 02:55:00|8341.7|8316.7|8341.8|8316.8|8342.2|8317.2|8341.7|8316.7|5
1692241200000|2023-08-17 03:00:00|8341.7|8316.7|8339.1|8314.1|8341.7|8316.7|8338.9|8313.9|57
1692241500000|2023-08-17 03:05:00|8339|8314|8338.7|8313.7|8339.2|8314.2|8338.6|8313.6|18
1692241800000|2023-08-17 03:10:00|8338.6|8313.6|8331.4|8306.4|8339.1|8314.1|8331.2|8306.2|77
1692242100000|2023-08-17 03:15:00|8330.6|8305.6|8325.7|8300.7|8331.7|8306.7|8322.3|8297.3|178
1692242400000|2023-08-17 03:20:00|8325.8|8300.8|8325|8300|8325.9|8300.9|8322.6|8297.6|117
1692242700000|2023-08-17 03:25:00|8324.9|8299.9|8320.8|8295.8|8325.3|8300.3|8319.7|8294.7|105
1692243000000|2023-08-17 03:30:00|8320.7|8295.7|8324.7|8299.7|8325.5|8304.9|8318.9|8294.2|320
1692243300000|2023-08-17 03:35:00|8324.6|8299.6|8324.3|8299.3|8325.3|8300.3|8322.5|8297.5|142
1692243600000|2023-08-17 03:40:00|8324.4|8299.4|8324.8|8299.8|8325.9|8300.9|8324.3|8299.3|81
1692243900000|2023-08-17 03:45:00|8324.7|8299.7|8322.6|8307.6|8325.7|8307.7|8320.4|8299.4|68
1692244200000|2023-08-17 03:50:00|8322.7|8307.7|8322.9|8307.9|8323|8308|8320.8|8305.8|84
1692244500000|2023-08-17 03:55:00|8323|8308|8323.6|8308.6|8324.9|8309.9|8322.9|8307.9|72
1692244800000|2023-08-17 04:00:00|8323.5|8308.5|8322.8|8307.8|8323.6|8308.6|8322.3|8307.3|76
1692245100000|2023-08-17 04:05:00|8322.7|8307.7|8321.7|8306.7|8323.2|8308.2|8321.7|8306.7|35
1692245400000|2023-08-17 04:10:00|8321.6|8306.6|8323.7|8308.7|8323.7|8308.7|8321.6|8306.6|56
1692245700000|2023-08-17 04:15:00|8323.8|8308.8|8324.1|8309.1|8324.2|8309.2|8323.5|8308.5|66
1692246000000|2023-08-17 04:20:00|8324.2|8309.2|8324.7|8309.7|8325.9|8310.9|8324.2|8309.2|50
1692246300000|2023-08-17 04:25:00|8324.8|8309.8|8324.3|8309.3|8324.8|8309.8|8324.2|8309.2|34
1692246600000|2023-08-17 04:30:00|8324.4|8309.4|8325.4|8310.4|8325.4|8310.4|8323.9|8308.9|39
1692246900000|2023-08-17 04:35:00|8325.3|8310.3|8325.8|8310.8|8326|8311|8324.7|8309.7|49
1692247200000|2023-08-17 04:40:00|8325.9|8310.9|8325.6|8310.6|8326|8311|8325.5|8310.5|9
1692247500000|2023-08-17 04:45:00|8325.5|8310.5|8325.4|8310.4|8325.6|8310.6|8325.3|8310.3|20
1692247800000|2023-08-17 04:50:00|8325.5|8310.5|8325.8|8310.8|8325.9|8310.9|8325.5|8310.5|14
1692248100000|2023-08-17 04:55:00|8326.3|8311.3|8325.9|8310.9|8326.6|8311.6|8325.8|8310.8|33
1692248400000|2023-08-17 05:00:00|8326|8311|8328.6|8313.6|8328.6|8313.6|8325.7|8310.7|52
1692248700000|2023-08-17 05:05:00|8328.7|8313.7|8326|8311|8332|8314.5|8325.7|8306.8|120
1692249000000|2023-08-17 05:10:00|8326.1|8311.1|8327|8312|8327|8312|8325.9|8310.9|23
1692249300000|2023-08-17 05:15:00|8326.9|8311.9|8327.2|8312.2|8327.5|8312.5|8326.8|8311.8|13
1692249600000|2023-08-17 05:20:00|8327.3|8312.3|8329.4|8314.4|8330|8315|8327.2|8312.2|35
1692249900000|2023-08-17 05:25:00|8329.2|8314.2|8328.4|8313.4|8333|8314.3|8326.8|8307.9|59
1692250200000|2023-08-17 05:30:00|8328.5|8313.5|8328.9|8313.9|8329.1|8314.1|8328.3|8313.3|76
1692250500000|2023-08-17 05:35:00|8328.8|8313.8|8328.9|8313.9|8329.7|8314.7|8328.3|8313.3|42
1692250800000|2023-08-17 05:40:00|8328.8|8313.8|8329.3|8314.3|8333.5|8314.3|8328.4|8308.5|30
1692251100000|2023-08-17 05:45:00|8329.4|8314.4|8329|8314|8329.5|8314.5|8328.7|8313.7|35
1692251400000|2023-08-17 05:50:00|8328.8|8313.8|8329.4|8314.4|8329.5|8314.5|8328.3|8313.3|35
1692251700000|2023-08-17 05:55:00|8329.5|8314.5|8328.3|8313.3|8329.8|8314.8|8328.3|8313.3|41
1692252000000|2023-08-17 06:00:00|8328.4|8313.4|8330.2|8315.2|8331.9|8316.9|8328.3|8313.3|62
1692252300000|2023-08-17 06:05:00|8330.4|8315.4|8335.1|8310.1|8335.2|8316.7|8330.2|8309.7|56
1692252600000|2023-08-17 06:10:00|8335|8310|8330.1|8315.1|8335.2|8315.8|8329.7|8309.5|58
1692252900000|2023-08-17 06:15:00|8330|8315|8329.6|8314.6|8330.4|8315.4|8329.6|8314.6|37
1692253200000|2023-08-17 06:20:00|8329.7|8314.7|8329.3|8314.3|8334.2|8314.7|8328.9|8308.7|34
1692253500000|2023-08-17 06:25:00|8329.4|8314.4|8334|8309|8334.1|8314.6|8329.2|8308.8|24
1692253800000|2023-08-17 06:30:00|8333.8|8308.8|8329.4|8314.4|8334.1|8314.6|8329.2|8308.3|25
1692254100000|2023-08-17 06:35:00|8329.5|8314.5|8328.8|8313.8|8329.5|8314.5|8328.8|8313.8|25
1692254400000|2023-08-17 06:40:00|8328.9|8313.9|8329.1|8314.1|8329.9|8314.9|8328.4|8313.4|39
1692254700000|2023-08-17 06:45:00|8329.2|8314.2|8330.1|8315.1|8334.1|8315.2|8328.6|8309.1|70
1692255000000|2023-08-17 06:50:00|8330.2|8315.2|8330.3|8315.3|8330.8|8315.8|8330|8315|25
1692255300000|2023-08-17 06:55:00|8330.4|8315.4|8330.7|8315.7|8331.1|8316.1|8330.3|8315.3|30
1692255600000|2023-08-17 07:00:00|8330.8|8315.8|8330.4|8315.4|8330.9|8315.9|8329.7|8314.7|55
1692255900000|2023-08-17 07:05:00|8330.5|8315.5|8331.5|8316.5|8331.9|8316.9|8330.2|8315.2|73
1692256200000|2023-08-17 07:10:00|8331.6|8316.6|8332.1|8317.1|8332.8|8317.8|8331.4|8316.4|76
1692256500000|2023-08-17 07:15:00|8332|8317|8330.3|8315.3|8336.1|8317|8329.5|8310.1|60
1692256800000|2023-08-17 07:20:00|8330.2|8315.2|8330.5|8315.5|8330.7|8315.7|8330|8315|29
1692257100000|2023-08-17 07:25:00|8330.4|8315.4|8330|8315|8330.6|8315.6|8329.6|8314.6|48
1692257400000|2023-08-17 07:30:00|8330.1|8315.1|8330.4|8315.4|8335.5|8316|8330.1|8310.5|34
1692257700000|2023-08-17 07:35:00|8330.5|8315.5|8330.5|8315.5|8330.6|8315.6|8329.7|8314.7|36
1692258000000|2023-08-17 07:40:00|8330.4|8315.4|8330.7|8315.7|8331.1|8316.1|8330.2|8315.2|24
1692258300000|2023-08-17 07:45:00|8330.6|8315.6|8328.3|8313.3|8330.6|8315.6|8328|8313|45
1692258600000|2023-08-17 07:50:00|8328.2|8313.2|8326.9|8311.9|8332|8313.3|8326.7|8307|73
1692258900000|2023-08-17 07:55:00|8331.6|8306.6|8327.2|8312.2|8331.6|8312.2|8326.3|8306.2|33
1692259200000|2023-08-17 08:00:00|8327.3|8312.3|8326.1|8311.1|8327.3|8312.3|8326.1|8311.1|27
1692259500000|2023-08-17 08:05:00|8326.2|8311.2|8325.4|8310.4|8326.8|8311.8|8324.9|8309.9|43
1692259800000|2023-08-17 08:10:00|8325.5|8310.5|8326.4|8311.4|8330.3|8312.2|8325.3|8305.3|44
1692260100000|2023-08-17 08:15:00|8326.5|8311.5|8333.2|8308.2|8333.3|8313.1|8326.3|8306.9|42
1692260400000|2023-08-17 08:20:00|8333.3|8308.3|8332.6|8307.6|8333.4|8308.4|8332.5|8307.5|33
1692260700000|2023-08-17 08:25:00|8332.7|8307.7|8328|8313|8332.7|8313.3|8327.7|8306.9|24
1692261000000|2023-08-17 08:30:00|8327.9|8312.9|8334.1|8309.1|8334.4|8313.4|8327.9|8308.2|32
1692261300000|2023-08-17 08:35:00|8333.9|8308.9|8328.4|8313.4|8334|8313.5|8328.4|8307.6|45
1692261600000|2023-08-17 08:40:00|8328.7|8313.7|8328.4|8313.4|8334|8313.8|8327.9|8308.7|24
1692261900000|2023-08-17 08:45:00|8328.5|8313.5|8333.9|8308.9|8334.2|8313.8|8328.5|8308.6|25
1692262200000|2023-08-17 08:50:00|8333.8|8308.8|8334.2|8309.2|8334.3|8309.3|8333.5|8308.5|25
1692262500000|2023-08-17 08:55:00|8334.1|8309.1|8330.5|8315.5|8336.4|8315.9|8329.3|8309.1|52
1692262800000|2023-08-17 09:00:00|8330.3|8315.3|8335.3|8310.3|8335.4|8315.9|8329.8|8310.1|42
1692263100000|2023-08-17 09:05:00|8335.4|8310.4|8330.8|8315.8|8335.7|8315.9|8330.5|8310.1|46
1692263400000|2023-08-17 09:10:00|8330.4|8315.4|8330.1|8315.1|8330.5|8315.5|8329.3|8314.3|40
1692263700000|2023-08-17 09:15:00|8330.2|8315.2|8329.1|8314.1|8334.1|8315.2|8328.9|8309.1|26
1692264000000|2023-08-17 09:20:00|8329|8314|8329.3|8314.3|8329.3|8314.3|8328.7|8313.7|23
1692264300000|2023-08-17 09:25:00|8329.4|8314.4|8330|8315|8330.2|8315.2|8329.4|8314.4|18
1692264600000|2023-08-17 09:30:00|8334.9|8309.9|8330.7|8315.7|8334.9|8315.8|8329.9|8309.8|28
1692264900000|2023-08-17 09:35:00|8330.8|8315.8|8331.6|8316.6|8333.2|8318.2|8330.8|8315.8|59
1692265200000|2023-08-17 09:40:00|8331.7|8316.7|8331.9|8316.9|8332.7|8317.7|8331.2|8316.2|76
1692265500000|2023-08-17 09:45:00|8332.1|8317.1|8331.5|8316.5|8332.3|8317.3|8331.5|8316.5|44
1692265800000|2023-08-17 09:50:00|8331.4|8316.4|8331.9|8316.9|8338.4|8319.1|8331.3|8312.8|89
1692266100000|2023-08-17 09:55:00|8332|8317|8335.7|8310.7|8337.1|8317.1|8331|8310.7|92
1692266400000|2023-08-17 10:00:00|8335.6|8310.6|8331|8306|8335.9|8310.9|8330.7|8305.7|171
1692266700000|2023-08-17 10:05:00|8330.8|8305.8|8331|8306|8332.1|8307.1|8329.6|8304.6|107
1692267000000|2023-08-17 10:10:00|8330.9|8305.9|8331.3|8306.3|8331.5|8306.5|8329.5|8304.5|78
1692267300000|2023-08-17 10:15:00|8331.2|8306.2|8330.8|8305.8|8331.4|8306.4|8329.9|8304.9|42
1692267600000|2023-08-17 10:20:00|8330.6|8305.6|8328.2|8303.2|8330.8|8305.8|8327.9|8302.9|75
1692267900000|2023-08-17 10:25:00|8328.4|8303.4|8328.9|8303.9|8329.2|8304.2|8326.5|8301.5|79
1692268200000|2023-08-17 10:30:00|8328.7|8303.7|8329.2|8304.2|8329.3|8304.3|8328.4|8303.4|48
1692268500000|2023-08-17 10:35:00|8329.1|8304.1|8327.2|8302.2|8329.1|8304.1|8326.8|8301.8|77
1692268800000|2023-08-17 10:40:00|8327.6|8302.6|8328.7|8303.7|8328.8|8303.8|8327.6|8302.6|45
1692269100000|2023-08-17 10:45:00|8328.8|8303.8|8327.5|8302.5|8328.8|8303.8|8326.9|8301.9|37
1692269400000|2023-08-17 10:50:00|8327.6|8302.6|8328.4|8303.4|8328.5|8303.5|8327.6|8302.6|42
1692269700000|2023-08-17 10:55:00|8328.3|8303.3|8329.1|8304.1|8329.2|8304.2|8328.2|8303.2|27
1692270000000|2023-08-17 11:00:00|8329|8304|8329|8304|8329.7|8304.7|8327.8|8302.8|70
1692270300000|2023-08-17 11:05:00|8328.9|8303.9|8329.3|8304.3|8330.2|8305.2|8328.7|8303.7|55
1692270600000|2023-08-17 11:10:00|8329.1|8304.1|8328.3|8303.3|8329.1|8304.1|8327.4|8302.4|60
1692270900000|2023-08-17 11:15:00|8328.2|8303.2|8328.9|8303.9|8328.9|8303.9|8328|8303|26
1692271200000|2023-08-17 11:20:00|8328.8|8303.8|8329.4|8304.4|8329.4|8304.4|8328.6|8303.6|42
1692271500000|2023-08-17 11:25:00|8329.2|8304.2|8331.3|8306.3|8331.4|8306.4|8328.9|8303.9|50
1692271800000|2023-08-17 11:30:00|8331.2|8306.2|8332|8307|8332.5|8307.5|8331.2|8306.2|34
1692272100000|2023-08-17 11:35:00|8331.9|8306.9|8331.3|8306.3|8331.9|8306.9|8330.5|8305.5|63
1692272400000|2023-08-17 11:40:00|8331.2|8306.2|8330.2|8305.2|8331.5|8306.5|8329.7|8304.7|31
1692272700000|2023-08-17 11:45:00|8330|8305|8328.6|8303.6|8330|8305|8328.6|8303.6|24
1692273000000|2023-08-17 11:50:00|8329|8304|8327.5|8302.5|8329.2|8304.2|8327.1|8302.1|40
1692273300000|2023-08-17 11:55:00|8327.4|8302.4|8327.3|8302.3|8328|8303|8326.1|8301.1|48
1692273600000|2023-08-17 12:00:00|8327.4|8302.4|8325.4|8300.4|8327.4|8302.4|8325.4|8300.4|43
1692273900000|2023-08-17 12:05:00|8325.3|8300.3|8324.3|8299.3|8325.7|8300.7|8323.8|8298.8|39
1692274200000|2023-08-17 12:10:00|8324.4|8299.4|8329.2|8304.2|8329.2|8304.2|8324.4|8299.4|49
1692274500000|2023-08-17 12:15:00|8329.1|8304.1|8328.7|8303.7|8329.5|8304.5|8328.6|8303.6|24
1692274800000|2023-08-17 12:20:00|8329.1|8304.1|8329.8|8304.8|8331.4|8306.4|8329.1|8304.1|58
1692275100000|2023-08-17 12:25:00|8329.7|8304.7|8329.1|8304.1|8330.4|8305.4|8328.8|8303.8|46
1692275400000|2023-08-17 12:30:00|8329.3|8304.3|8329.2|8304.2|8330.4|8305.4|8328.3|8303.3|141
1692275700000|2023-08-17 12:35:00|8328.9|8303.9|8326.1|8301.1|8328.9|8303.9|8324.6|8299.6|97
1692276000000|2023-08-17 12:40:00|8326|8301|8327.1|8302.1|8327.5|8302.5|8326|8301|95
1692276300000|2023-08-17 12:45:00|8327|8302|8328.2|8303.2|8328.4|8303.4|8326.6|8301.6|54
1692276600000|2023-08-17 12:50:00|8328.1|8303.1|8325.6|8300.6|8328.3|8303.3|8325.1|8300.1|65
1692276900000|2023-08-17 12:55:00|8325.4|8300.4|8325.8|8300.8|8325.8|8300.8|8325.2|8300.2|25
1692277200000|2023-08-17 13:00:00|8326.1|8301.1|8325.2|8300.2|8326.1|8301.1|8323.9|8298.9|59
1692277500000|2023-08-17 13:05:00|8325.1|8300.1|8324.5|8299.5|8325.7|8300.7|8324.1|8299.1|52
1692277800000|2023-08-17 13:10:00|8324.4|8299.4|8324.5|8299.5|8324.6|8299.6|8324|8299|33
1692278100000|2023-08-17 13:15:00|8324.4|8299.4|8324.4|8299.4|8324.7|8299.7|8324|8299|26
1692278400000|2023-08-17 13:20:00|8324.5|8299.5|8326.3|8301.3|8326.6|8301.6|8324.2|8299.2|46
1692278700000|2023-08-17 13:25:00|8326.5|8301.5|8327.2|8302.2|8327.7|8302.7|8326.1|8301.1|31
1692279000000|2023-08-17 13:30:00|8327.3|8302.3|8329.8|8304.8|8329.8|8304.8|8327|8302|83
1692279300000|2023-08-17 13:35:00|8329.9|8304.9|8328.5|8303.5|8330|8305|8328.2|8303.2|48
1692279600000|2023-08-17 13:40:00|8328.4|8303.4|8328.6|8303.6|8328.8|8303.8|8326.6|8301.6|60
1692279900000|2023-08-17 13:45:00|8328.7|8303.7|8329.7|8304.7|8329.8|8304.8|8328.7|8303.7|46
1692280200000|2023-08-17 13:50:00|8329.8|8304.8|8329.4|8304.4|8330|8305|8328.9|8303.9|64
1692280500000|2023-08-17 13:55:00|8329.5|8304.5|8329.2|8304.2|8330.2|8305.2|8329|8304|30
1692280800000|2023-08-17 14:00:00|8329.1|8304.1|8330.5|8305.5|8331.3|8306.3|8328|8303|37
1692281100000|2023-08-17 14:05:00|8330.7|8305.7|8330.2|8305.2|8331|8306|8329|8304|42
1692281400000|2023-08-17 14:10:00|8330.3|8305.3|8330.6|8305.6|8331|8306|8329.9|8304.9|46
1692281700000|2023-08-17 14:15:00|8330.5|8305.5|8331.1|8306.1|8331.2|8306.2|8330.3|8305.3|32
1692282000000|2023-08-17 14:20:00|8331|8306|8332.8|8307.8|8332.8|8307.8|8331|8306|43
1692282300000|2023-08-17 14:25:00|8332.9|8307.9|8335|8310|8336.6|8311.6|8332.8|8307.8|53
1692282600000|2023-08-17 14:30:00|8334.9|8309.9|8330.8|8315.8|8335.5|8315.8|8330.6|8308.6|32
1692282900000|2023-08-17 14:35:00|8331|8316|8336.3|8311.3|8336.9|8316.2|8330.7|8310.6|32
1692283200000|2023-08-17 14:40:00|8336.4|8311.4|8329.5|8314.5|8336.4|8314.9|8329.5|8309.6|32
1692283500000|2023-08-17 14:45:00|8329.4|8314.4|8333.4|8308.4|8334.7|8314.4|8329.1|8308.4|46
1692283800000|2023-08-17 14:50:00|8333.3|8308.3|8331.5|8306.5|8333.3|8308.3|8330|8305|42
1692284100000|2023-08-17 14:55:00|8331.4|8306.4|8333.2|8308.2|8333.3|8308.3|8331.3|8306.3|32
1692284400000|2023-08-17 15:00:00|8333.1|8308.1|8334.3|8309.3|8334.5|8309.5|8332.4|8307.4|43
1692284700000|2023-08-17 15:05:00|8333.2|8308.2|8332.7|8307.7|8333.8|8313.8|8328.2|8307.7|45
1692285000000|2023-08-17 15:10:00|8332.5|8307.5|8333|8308|8333.4|8308.4|8332.5|8307.5|24
1692285300000|2023-08-17 15:15:00|8333.1|8308.1|8333.7|8308.7|8333.7|8308.7|8332.8|8307.8|17
1692285600000|2023-08-17 15:20:00|8334|8309|8334.7|8309.7|8334.7|8309.7|8333.9|8308.9|43
1692285900000|2023-08-17 15:25:00|8334.8|8309.8|8334.6|8309.6|8335|8310|8334.5|8309.5|22
1692286200000|2023-08-17 15:30:00|8334.5|8309.5|8335.5|8310.5|8336.3|8311.3|8334.5|8309.5|29
1692286500000|2023-08-17 15:35:00|8335.8|8310.8|8336.4|8311.4|8336.5|8311.5|8335.7|8310.7|35
1692286800000|2023-08-17 15:40:00|8336.3|8311.3|8336.5|8311.5|8336.6|8311.6|8336|8311|10
1692287100000|2023-08-17 15:45:00|8336.4|8311.4|8337.1|8312.1|8337.1|8316.5|8331.5|8311.3|22
1692287400000|2023-08-17 15:50:00|8337|8312|8336.2|8311.2|8337|8317.4|8331.8|8310.8|35
1692287700000|2023-08-17 15:55:00|8336.3|8311.3|8335.9|8310.9|8336.3|8311.3|8335.8|8310.8|17
1692288000000|2023-08-17 16:00:00|8336|8311|8335.9|8310.9|8336|8311|8335.8|8310.8|16
1692288300000|2023-08-17 16:05:00|8336|8311|8336.7|8311.7|8336.8|8311.8|8336|8311|14
1692288600000|2023-08-17 16:10:00|8336.8|8311.8|8336|8311|8336.8|8311.8|8336|8311|27
1692288900000|2023-08-17 16:15:00|8336.1|8311.1|8335.3|8310.3|8336.1|8311.1|8335.1|8310.1|32
1692289200000|2023-08-17 16:20:00|8335.4|8310.4|8334.4|8309.4|8335.4|8310.4|8334.3|8309.3|42
1692289500000|2023-08-17 16:25:00|8334.3|8309.3|8330.8|8305.8|8334.3|8309.3|8330.8|8305.8|34
1692289800000|2023-08-17 16:30:00|8330.7|8305.7|8332.8|8307.8|8332.8|8307.8|8330.5|8305.5|35
1692290100000|2023-08-17 16:35:00|8332.9|8307.9|8333.9|8308.9|8334|8309|8332.8|8307.8|17
1692290400000|2023-08-17 16:40:00|8334|8309|8333.4|8308.4|8334.9|8309.9|8333.3|8308.3|19
1692290700000|2023-08-17 16:45:00|8333.5|8308.5|8334.4|8309.4|8334.4|8309.4|8333.3|8308.3|16
1692291000000|2023-08-17 16:50:00|8334.3|8309.3|8334.4|8309.4|8334.4|8309.4|8334|8309|14
1692291300000|2023-08-17 16:55:00|8334.6|8309.6|8334.8|8309.8|8335.1|8310.1|8334.5|8309.5|17
1692291600000|2023-08-17 17:00:00|8334.9|8309.9|8334.5|8309.5|8335.1|8310.1|8334.3|8309.3|21
1692291900000|2023-08-17 17:05:00|8334.6|8309.6|8335.7|8310.7|8335.7|8310.7|8334.6|8309.6|34
1692292200000|2023-08-17 17:10:00|8335.8|8310.8|8334.8|8309.8|8336|8311|8334.7|8309.7|34
1692292500000|2023-08-17 17:15:00|8334.7|8309.7|8334.6|8309.6|8334.9|8309.9|8334.6|8309.6|23
1692292800000|2023-08-17 17:20:00|8334.7|8309.7|8334.5|8309.5|8334.9|8309.9|8334.4|8309.4|24
1692293100000|2023-08-17 17:25:00|8334.4|8309.4|8334.6|8309.6|8334.7|8309.7|8334.3|8309.3|11
1692293400000|2023-08-17 17:30:00|8334.7|8309.7|8335.1|8310.1|8335.2|8310.2|8334.7|8309.7|27
1692293700000|2023-08-17 17:35:00|8334.9|8309.9|8333.8|8308.8|8335|8310|8333.7|8308.7|42
1692294000000|2023-08-17 17:40:00|8333.7|8308.7|8335.1|8310.1|8335.1|8310.1|8333.6|8308.6|44
1692294300000|2023-08-17 17:45:00|8335.3|8310.3|8336|8311|8336|8311|8334.6|8309.6|48
1692294600000|2023-08-17 17:50:00|8335.9|8310.9|8335.7|8310.7|8336.3|8311.3|8335.5|8310.5|23
1692294900000|2023-08-17 17:55:00|8335.6|8310.6|8335.2|8310.2|8335.6|8310.6|8334.8|8309.8|38
1692295200000|2023-08-17 18:00:00|8335.1|8310.1|8335.1|8310.1|8335.2|8310.2|8335.1|8310.1|7
1692295500000|2023-08-17 18:05:00|8335|8310|8335.3|8310.3|8335.5|8310.5|8334.8|8309.8|27
1692295800000|2023-08-17 18:10:00|8335.2|8310.2|8335.1|8310.1|8335.3|8310.3|8335|8310|19
1692296100000|2023-08-17 18:15:00|8335.2|8310.2|8335.4|8310.4|8335.4|8310.4|8335.1|8310.1|17
1692296400000|2023-08-17 18:20:00|8335.5|8310.5|8335.3|8310.3|8335.5|8310.5|8335.2|8310.2|14
1692296700000|2023-08-17 18:25:00|8335.2|8310.2|8335.2|8310.2|8335.3|8310.3|8335.1|8310.1|7
1692297000000|2023-08-17 18:30:00|8335.1|8310.1|8335.2|8310.2|8335.2|8310.2|8335|8310|6
1692297300000|2023-08-17 18:35:00|8335.1|8310.1|8335.2|8310.2|8335.2|8310.2|8335.1|8310.1|2
1692297600000|2023-08-17 18:40:00|8335.1|8310.1|8335.1|8310.1|8335.3|8310.3|8335|8310|13
1692297900000|2023-08-17 18:45:00|8335.2|8310.2|8335.3|8310.3|8335.4|8310.4|8335.2|8310.2|14
1692298200000|2023-08-17 18:50:00|8335.2|8310.2|8335.2|8310.2|8335.3|8310.3|8335.2|8310.2|9
1692298500000|2023-08-17 18:55:00|8335.3|8310.3|8335.8|8310.8|8336|8311|8335.3|8310.3|34
1692298800000|2023-08-17 19:00:00|8335.7|8310.7|8335.2|8310.2|8335.8|8310.8|8335.2|8310.2|53
1692299100000|2023-08-17 19:05:00|8335.3|8310.3|8335.2|8310.2|8335.7|8310.7|8335|8310|18
1692299400000|2023-08-17 19:10:00|8335.3|8310.3|8335.6|8310.6|8335.6|8310.6|8335.3|8310.3|8
1692299700000|2023-08-17 19:15:00|8335.4|8310.4|8335.4|8310.4|8335.5|8310.5|8335|8310|17
1692300000000|2023-08-17 19:20:00|8335.5|8310.5|8335.6|8310.6|8335.8|8310.8|8335.3|8310.3|36
1692300300000|2023-08-17 19:25:00|8335.7|8310.7|8335.4|8310.4|8335.7|8310.7|8335.4|8310.4|16
1692300600000|2023-08-17 19:30:00|8335.3|8310.3|8335.5|8310.5|8335.5|8310.5|8335.3|8310.3|5
1692300900000|2023-08-17 19:35:00|8334.8|8309.8|8336.1|8311.1|8336.1|8311.1|8334.8|8309.8|11
1692301200000|2023-08-17 19:40:00|8336|8311|8336|8311|8336|8311|8336|8311|1
1692301500000|2023-08-17 19:45:00|8336.1|8311.1|8335|8310|8336.8|8311.8|8335|8310|20
1692301800000|2023-08-17 19:50:00|8334.9|8309.9|8334.7|8309.7|8334.9|8309.9|8334.7|8309.7|5
1692302100000|2023-08-17 19:55:00|8334.6|8309.6|8334.6|8309.6|8334.6|8309.6|8334.5|8309.5|3
1692320400000|2023-08-18 01:00:00|8333.3|8308.3|8330.5|8305.5|8333.3|8308.3|8330.5|8305.5|2
1692320700000|2023-08-18 01:05:00|8330.6|8305.6|8330.5|8305.5|8330.7|8305.7|8330.5|8305.5|4
1692321000000|2023-08-18 01:10:00|8330.6|8305.6|8330.5|8305.5|8330.6|8305.6|8330.5|8305.5|8
1692321300000|2023-08-18 01:15:00|8330.6|8305.6|8328|8303|8331.4|8306.4|8326.4|8301.4|75
1692321600000|2023-08-18 01:20:00|8327.8|8302.8|8328|8303|8330.1|8305.1|8327.3|8302.3|49
1692321900000|2023-08-18 01:25:00|8327.9|8302.9|8327.4|8302.4|8329.5|8304.5|8327.4|8302.4|38
1692322200000|2023-08-18 01:30:00|8328.6|8303.6|8324.4|8299.4|8328.8|8303.8|8323.7|8298.7|83
1692322500000|2023-08-18 01:35:00|8324.2|8299.2|8324.9|8299.9|8326.3|8301.3|8323.7|8298.7|38
1692322800000|2023-08-18 01:40:00|8325|8300|8324.4|8299.4|8325.3|8300.3|8324.3|8299.3|16
1692323100000|2023-08-18 01:45:00|8323|8298|8323.2|8298.2|8323.9|8298.9|8322.9|8297.9|26
1692323400000|2023-08-18 01:50:00|8322.9|8297.9|8323.8|8298.8|8323.8|8298.8|8322.1|8297.1|56
1692323700000|2023-08-18 01:55:00|8323.9|8298.9|8323.8|8298.8|8323.9|8298.9|8323.7|8298.7|6
1692324000000|2023-08-18 02:00:00|8324.5|8299.5|8325.5|8300.5|8325.5|8300.5|8324.5|8299.5|8
1692324300000|2023-08-18 02:05:00|8325.4|8300.4|8324.2|8299.2|8325.4|8300.4|8324.2|8299.2|14
1692324600000|2023-08-18 02:10:00|8324.3|8299.3|8324|8299|8325.7|8300.7|8323.8|8298.8|16
1692324900000|2023-08-18 02:15:00|8323.9|8298.9|8324.1|8299.1|8325.8|8300.8|8323.9|8298.9|7
1692325200000|2023-08-18 02:20:00|8324.2|8299.2|8324.7|8299.7|8326.2|8301.2|8324.2|8299.2|12
1692325500000|2023-08-18 02:25:00|8323.1|8298.1|8323.8|8298.8|8324.7|8299.7|8323.1|8298.1|22
1692325800000|2023-08-18 02:30:00|8323.7|8298.7|8325.7|8300.7|8325.8|8300.8|8322.6|8297.6|33
1692326100000|2023-08-18 02:35:00|8325.8|8300.8|8325.5|8300.5|8325.9|8300.9|8325.5|8300.5|9
1692326400000|2023-08-18 02:40:00|8325.6|8300.6|8325.2|8300.2|8325.7|8300.7|8324.8|8299.8|26
1692326700000|2023-08-18 02:45:00|8325.1|8300.1|8325.7|8300.7|8325.8|8300.8|8325.1|8300.1|15
1692327000000|2023-08-18 02:50:00|8325.8|8300.8|8325.9|8300.9|8325.9|8300.9|8325.7|8300.7|4
1692327300000|2023-08-18 02:55:00|8326|8301|8324.4|8299.4|8326|8301|8324.4|8299.4|30
1692327600000|2023-08-18 03:00:00|8324.5|8299.5|8324.8|8299.8|8324.9|8299.9|8324.5|8299.5|32
1692327900000|2023-08-18 03:05:00|8324.7|8299.7|8325|8300|8325.2|8300.2|8324.6|8299.6|24
1692328200000|2023-08-18 03:10:00|8325.1|8300.1|8324.8|8299.8|8325.4|8300.4|8324.7|8299.7|37
1692328500000|2023-08-18 03:15:00|8324.7|8299.7|8325.4|8300.4|8325.5|8300.5|8324.6|8299.6|30
1692328800000|2023-08-18 03:20:00|8325.5|8300.5|8323.6|8298.6|8325.5|8300.5|8322.9|8297.9|52
1692329100000|2023-08-18 03:25:00|8323.7|8298.7|8323.6|8298.6|8324.5|8299.5|8323.6|8298.6|8
1692329400000|2023-08-18 03:30:00|8323.7|8298.7|8326.4|8301.4|8326.9|8301.9|8323.6|8298.6|125
1692329700000|2023-08-18 03:35:00|8326.3|8301.3|8322.7|8307.7|8328.7|8308.3|8322|8301.3|112
1692330000000|2023-08-18 03:40:00|8322.3|8307.3|8327.4|8302.4|8328.4|8307.9|8322.1|8302.1|48
1692330300000|2023-08-18 03:45:00|8327.5|8302.5|8324.9|8309.9|8328.1|8309.9|8323.3|8302.5|55
1692330600000|2023-08-18 03:50:00|8325|8310|8324.2|8309.2|8325|8310|8323.8|8308.8|50
1692330900000|2023-08-18 03:55:00|8324.3|8309.3|8325|8310|8325|8310|8324.3|8309.3|26
1692331200000|2023-08-18 04:00:00|8325.3|8310.3|8325.4|8310.4|8325.8|8310.8|8324.7|8309.7|49
1692331500000|2023-08-18 04:05:00|8325.5|8310.5|8326.4|8311.4|8326.7|8311.7|8325.5|8310.5|44
1692331800000|2023-08-18 04:10:00|8326.1|8311.1|8328.5|8313.5|8329.1|8314.1|8326.1|8311.1|70
1692332100000|2023-08-18 04:15:00|8328.6|8313.6|8324.6|8309.6|8331.4|8313.6|8324.5|8303.7|115
1692332400000|2023-08-18 04:20:00|8324.2|8309.2|8325.5|8310.5|8325.6|8310.6|8323.7|8308.7|40
1692332700000|2023-08-18 04:25:00|8325.6|8310.6|8326.2|8311.2|8326.7|8311.7|8325.6|8310.6|14
1692333000000|2023-08-18 04:30:00|8326.7|8311.7|8326.3|8311.3|8326.8|8311.8|8326|8311|13
1692333300000|2023-08-18 04:35:00|8326.4|8311.4|8326.4|8311.4|8326.9|8311.9|8326.4|8311.4|12
1692333600000|2023-08-18 04:40:00|8326|8311|8326.7|8311.7|8326.7|8311.7|8325.9|8310.9|19
1692333900000|2023-08-18 04:45:00|8326.6|8311.6|8326.5|8311.5|8326.6|8311.6|8326.4|8311.4|6
1692334200000|2023-08-18 04:50:00|8326.4|8311.4|8326.4|8311.4|8326.5|8311.5|8326|8311|15
1692334500000|2023-08-18 04:55:00|8326.3|8311.3|8326.1|8311.1|8326.3|8311.3|8326|8311|8
1692334800000|2023-08-18 05:00:00|8326.2|8311.2|8326.6|8311.6|8326.9|8311.9|8326.1|8311.1|21
1692335100000|2023-08-18 05:05:00|8326.7|8311.7|8326.3|8311.3|8326.7|8311.7|8326.3|8311.3|19
1692335400000|2023-08-18 05:10:00|8326.4|8311.4|8326.8|8311.8|8326.8|8311.8|8326.4|8311.4|11
1692335700000|2023-08-18 05:15:00|8326.7|8311.7|8326.9|8311.9|8326.9|8311.9|8326.7|8311.7|3
1692336000000|2023-08-18 05:20:00|8327|8312|8327|8312|8327|8312|8326.8|8311.8|7
1692336300000|2023-08-18 05:25:00|8327.2|8312.2|8326.9|8311.9|8327.2|8312.2|8326.6|8311.6|12
1692336600000|2023-08-18 05:30:00|8326.8|8311.8|8326.5|8311.5|8326.9|8311.9|8326.5|8311.5|13
1692336900000|2023-08-18 05:35:00|8326.6|8311.6|8326.6|8311.6|8326.6|8311.6|8325.9|8310.9|15
1692337200000|2023-08-18 05:40:00|8326.5|8311.5|8326|8311|8326.5|8311.5|8325.9|8310.9|6
1692337500000|2023-08-18 05:45:00|8325.9|8310.9|8325.2|8310.2|8326|8311|8324.9|8309.9|19
1692337800000|2023-08-18 05:50:00|8325.1|8310.1|8325.2|8310.2|8325.7|8310.7|8325.1|8310.1|14
1692338100000|2023-08-18 05:55:00|8325.3|8310.3|8325.1|8310.1|8325.5|8310.5|8325|8310|9
1692338400000|2023-08-18 06:00:00|8325.2|8310.2|8324.4|8309.4|8329.7|8310.4|8324.4|8304.7|29
1692338700000|2023-08-18 06:05:00|8324.5|8309.5|8324.2|8309.2|8325.1|8310.1|8323.8|8308.8|41
1692339000000|2023-08-18 06:10:00|8324.3|8309.3|8324.1|8309.1|8324.3|8309.3|8323.8|8308.8|11
1692339300000|2023-08-18 06:15:00|8324|8309|8325.1|8310.1|8325.1|8310.1|8323.9|8308.9|22
1692339600000|2023-08-18 06:20:00|8325.2|8310.2|8325.3|8310.3|8325.7|8310.7|8324.9|8309.9|44
1692339900000|2023-08-18 06:25:00|8325.2|8310.2|8325.7|8310.7|8330.3|8310.8|8325.1|8305.1|47
1692340200000|2023-08-18 06:30:00|8325.8|8310.8|8325.9|8310.9|8326.2|8311.2|8325.5|8310.5|29
1692340500000|2023-08-18 06:35:00|8326.2|8311.2|8326|8311|8326.2|8311.2|8325.8|8310.8|9
1692340800000|2023-08-18 06:40:00|8325.9|8310.9|8325.9|8310.9|8326.1|8311.1|8325.8|8310.8|6
1692341100000|2023-08-18 06:45:00|8326.1|8311.1|8326.9|8311.9|8327|8312|8326.1|8311.1|15
1692341400000|2023-08-18 06:50:00|8327|8312|8327.3|8312.3|8327.4|8312.4|8327|8312|8
1692341700000|2023-08-18 06:55:00|8327.2|8312.2|8328.2|8313.2|8328.5|8313.5|8327|8312|32
1692342000000|2023-08-18 07:00:00|8328.3|8313.3|8328.9|8313.9|8333.4|8314.4|8328.3|8308.3|29
1692342300000|2023-08-18 07:05:00|8329|8314|8328.5|8313.5|8329|8314|8328|8313|39
1692342600000|2023-08-18 07:10:00|8328.6|8313.6|8327|8312|8328.9|8313.9|8326.6|8311.6|49
1692342900000|2023-08-18 07:15:00|8326.9|8311.9|8327|8312|8327.3|8312.3|8326.8|8311.8|17
1692343200000|2023-08-18 07:20:00|8326.9|8311.9|8327.3|8312.3|8327.3|8312.3|8326.8|8311.8|12
1692343500000|2023-08-18 07:25:00|8327.2|8312.2|8327.3|8312.3|8328.1|8313.1|8327.1|8312.1|17
1692343800000|2023-08-18 07:30:00|8327.4|8312.4|8326.8|8311.8|8327.4|8312.4|8326.6|8311.6|37
1692344100000|2023-08-18 07:35:00|8327|8312|8328|8313|8328|8313|8326.9|8311.9|27
1692344400000|2023-08-18 07:40:00|8328.1|8313.1|8327.7|8312.7|8328.4|8313.4|8327.5|8312.5|27
1692344700000|2023-08-18 07:45:00|8327.8|8312.8|8327.1|8312.1|8327.9|8312.9|8326.9|8311.9|36
1692345000000|2023-08-18 07:50:00|8327.2|8312.2|8326.9|8311.9|8332.2|8312.6|8326.9|8307.1|25
1692345300000|2023-08-18 07:55:00|8327|8312|8327.4|8312.4|8327.7|8312.7|8327|8312|30
1692345600000|2023-08-18 08:00:00|8327.3|8312.3|8326.4|8311.4|8327.4|8312.4|8326.4|8311.4|13
1692345900000|2023-08-18 08:05:00|8326.5|8311.5|8326.7|8311.7|8326.9|8311.9|8326.4|8311.4|20
1692346200000|2023-08-18 08:10:00|8326.8|8311.8|8327|8312|8327|8312|8326.5|8311.5|24
1692346500000|2023-08-18 08:15:00|8327.1|8312.1|8327.2|8312.2|8327.2|8312.2|8327|8312|4
1692346800000|2023-08-18 08:20:00|8327.1|8312.1|8328|8313|8328.2|8313.2|8327.1|8312.1|21
1692347100000|2023-08-18 08:25:00|8328.1|8313.1|8329.1|8314.1|8329.8|8314.8|8328|8313|48
1692347400000|2023-08-18 08:30:00|8329|8314|8328.8|8313.8|8329.2|8314.2|8328.8|8313.8|12
1692347700000|2023-08-18 08:35:00|8328.7|8313.7|8329.3|8314.3|8329.5|8314.5|8328.7|8313.7|18
1692348000000|2023-08-18 08:40:00|8329.2|8314.2|8328.8|8313.8|8329.3|8314.3|8328.5|8313.5|26
1692348300000|2023-08-18 08:45:00|8328.9|8313.9|8329.1|8314.1|8329.3|8314.3|8328.8|8313.8|32
1692348600000|2023-08-18 08:50:00|8329|8314|8328.4|8313.4|8329.2|8314.2|8328.4|8313.4|24
1692348900000|2023-08-18 08:55:00|8328.3|8313.3|8328.9|8313.9|8329.2|8314.2|8328.3|8313.3|17
1692349200000|2023-08-18 09:00:00|8329.2|8314.2|8328.9|8313.9|8329.3|8314.3|8328.9|8313.9|7
1692349500000|2023-08-18 09:05:00|8329.2|8314.2|8330|8315|8330|8315|8329.2|8314.2|13
1692349800000|2023-08-18 09:10:00|8329.9|8314.9|8329.5|8314.5|8329.9|8314.9|8329.3|8314.3|14
1692350100000|2023-08-18 09:15:00|8329.6|8314.6|8330|8315|8330.3|8315.3|8329.5|8314.5|22
1692350400000|2023-08-18 09:20:00|8330.1|8315.1|8329.4|8314.4|8330.3|8315.3|8329|8314|20
1692350700000|2023-08-18 09:25:00|8329.5|8314.5|8329|8314|8329.5|8314.5|8329|8314|10
1692351000000|2023-08-18 09:30:00|8328.9|8313.9|8328.7|8313.7|8329.3|8314.3|8328.7|8313.7|20
1692351300000|2023-08-18 09:35:00|8328.8|8313.8|8327.9|8312.9|8333.6|8313.9|8327.7|8308.6|54
1692351600000|2023-08-18 09:40:00|8328|8313|8328.6|8313.6|8328.6|8313.6|8327.8|8312.8|22
1692351900000|2023-08-18 09:45:00|8328.7|8313.7|8328.4|8313.4|8329|8314|8328.4|8313.4|20
1692352200000|2023-08-18 09:50:00|8328.5|8313.5|8326.4|8311.4|8328.5|8313.5|8325.9|8310.9|57
1692352500000|2023-08-18 09:55:00|8326.2|8311.2|8326.7|8311.7|8327.1|8312.1|8326|8311|46
1692352800000|2023-08-18 10:00:00|8326.8|8311.8|8326.6|8311.6|8326.9|8311.9|8326.3|8311.3|23
1692353100000|2023-08-18 10:05:00|8326.7|8311.7|8325.7|8310.7|8326.7|8311.7|8325.7|8310.7|18
1692353400000|2023-08-18 10:10:00|8325.8|8310.8|8325.7|8310.7|8325.9|8310.9|8325.7|8310.7|6
1692353700000|2023-08-18 10:15:00|8325.6|8310.6|8326.2|8311.2|8326.2|8311.2|8325.5|8310.5|18
1692354000000|2023-08-18 10:20:00|8326.3|8311.3|8325.9|8310.9|8326.4|8311.4|8325.9|8310.9|8
1692354300000|2023-08-18 10:25:00|8325.8|8310.8|8325.9|8310.9|8326|8311|8325.8|8310.8|6
1692354600000|2023-08-18 10:30:00|8326|8311|8325.8|8310.8|8326|8311|8325.8|8310.8|11
1692354900000|2023-08-18 10:35:00|8325.9|8310.9|8326.3|8311.3|8326.4|8311.4|8325.8|8310.8|16
1692355200000|2023-08-18 10:40:00|8326.4|8311.4|8326.4|8311.4|8326.7|8311.7|8326.4|8311.4|9
1692355500000|2023-08-18 10:45:00|8326.3|8311.3|8326.4|8311.4|8326.4|8311.4|8326.3|8311.3|2
1692355800000|2023-08-18 10:50:00|8326.3|8311.3|8325.8|8310.8|8326.7|8311.7|8325.8|8310.8|102
1692356100000|2023-08-18 10:55:00|8325.9|8310.9|8326.8|8311.8|8326.8|8311.8|8325.8|8310.8|11
1692356400000|2023-08-18 11:00:00|8326.7|8311.7|8326.8|8311.8|8327.7|8312.7|8326.6|8311.6|34
1692356700000|2023-08-18 11:05:00|8326.9|8311.9|8326.4|8311.4|8327|8312|8326.2|8311.2|26
1692357000000|2023-08-18 11:10:00|8326.5|8311.5|8325.9|8310.9|8326.5|8311.5|8325.9|8310.9|10
1692357300000|2023-08-18 11:15:00|8326|8311|8326|8311|8326.1|8311.1|8326|8311|3
1692357600000|2023-08-18 11:20:00|8325.9|8310.9|8325.4|8310.4|8325.9|8310.9|8325.2|8310.2|17
1692357900000|2023-08-18 11:25:00|8325.5|8310.5|8325.2|8310.2|8325.7|8310.7|8325.1|8310.1|32
1692358200000|2023-08-18 11:30:00|8325.1|8310.1|8325.2|8310.2|8326.7|8311.7|8325|8310|15
1692358500000|2023-08-18 11:35:00|8325.3|8310.3|8324.7|8309.7|8330.1|8310.4|8324.5|8305|15
1692358800000|2023-08-18 11:40:00|8324.8|8309.8|8324.8|8309.8|8324.9|8309.9|8324.7|8309.7|5
1692359100000|2023-08-18 11:45:00|8324.7|8309.7|8323.9|8308.9|8328.9|8309.9|8323.9|8303.9|20
1692359400000|2023-08-18 11:50:00|8324.3|8309.3|8324.9|8309.9|8329|8309.9|8323.8|8304|33
1692359700000|2023-08-18 11:55:00|8324.8|8309.8|8324.6|8309.6|8325.2|8310.2|8324|8309|20
1692360000000|2023-08-18 12:00:00|8324.7|8309.7|8324.4|8309.4|8325|8310|8324.2|8309.2|54
1692360300000|2023-08-18 12:05:00|8324.2|8309.2|8330|8305|8331.8|8311.2|8324.1|8304.9|49
1692360600000|2023-08-18 12:10:00|8329.9|8304.9|8325|8310|8329.9|8310.1|8324.9|8304.9|14
1692360900000|2023-08-18 12:15:00|8324.9|8309.9|8326|8311|8326.9|8311.9|8324.8|8309.8|35
1692361200000|2023-08-18 12:20:00|8325.9|8310.9|8326.2|8311.2|8331.1|8312.5|8325.8|8305.7|47
1692361500000|2023-08-18 12:25:00|8326.3|8311.3|8326.1|8311.1|8326.3|8311.3|8326|8311|8
1692361800000|2023-08-18 12:30:00|8326|8311|8326.1|8311.1|8326.5|8311.5|8325.9|8310.9|32
1692362100000|2023-08-18 12:35:00|8326.2|8311.2|8327.5|8312.5|8328.2|8313.2|8326.2|8311.2|41
1692362400000|2023-08-18 12:40:00|8327.4|8312.4|8327.4|8312.4|8327.7|8312.7|8327.4|8312.4|11
1692362700000|2023-08-18 12:45:00|8327.6|8312.6|8327.7|8312.7|8327.7|8312.7|8327.4|8312.4|19
1692363000000|2023-08-18 12:50:00|8327.8|8312.8|8327.9|8312.9|8327.9|8312.9|8327.4|8312.4|26
1692363300000|2023-08-18 12:55:00|8328|8313|8327.9|8312.9|8328.3|8313.3|8327.9|8312.9|23
1692363600000|2023-08-18 13:00:00|8328|8313|8328|8313|8328.4|8313.4|8327.6|8312.6|25
1692363900000|2023-08-18 13:05:00|8328.1|8313.1|8330.4|8305.4|8332.7|8313.1|8326.9|8305.4|52
1692364200000|2023-08-18 13:10:00|8330.3|8305.3|8332|8307|8332|8307|8330.2|8305.2|31
1692364500000|2023-08-18 13:15:00|8332.5|8307.5|8328.2|8313.2|8332.5|8313.2|8327.9|8307.5|13
1692364800000|2023-08-18 13:20:00|8328.1|8313.1|8333.2|8318.2|8333.2|8318.2|8328.1|8313.1|40
1692365100000|2023-08-18 13:25:00|8333.3|8318.3|8333|8318|8333.4|8318.4|8332.2|8317.2|52
1692365400000|2023-08-18 13:30:00|8333.1|8318.1|8337.1|8322.1|8342.1|8322.2|8332.9|8315.9|130
1692365700000|2023-08-18 13:35:00|8337.2|8322.2|8341.3|8316.3|8342.2|8322.3|8336.1|8315.1|59
1692366000000|2023-08-18 13:40:00|8341.4|8316.4|8339.8|8314.8|8341.8|8316.8|8339|8314|73
1692366300000|2023-08-18 13:45:00|8339.9|8314.9|8341.9|8316.9|8342|8321.7|8336.7|8314.9|90
1692366600000|2023-08-18 13:50:00|8341.8|8316.8|8335.6|8320.6|8342.2|8322.3|8335.1|8315.4|97
1692366900000|2023-08-18 13:55:00|8335.5|8320.5|8336.6|8321.6|8336.7|8321.7|8335.5|8320.5|40
1692367200000|2023-08-18 14:00:00|8336.5|8321.5|8338|8323|8338|8323|8336.4|8321.4|23
1692367500000|2023-08-18 14:05:00|8337.3|8322.3|8341.7|8316.7|8342|8322.3|8336.9|8316.7|21
1692367800000|2023-08-18 14:10:00|8336.8|8321.8|8337.1|8322.1|8337.2|8322.2|8336.8|8321.8|23
1692368100000|2023-08-18 14:15:00|8337|8322|8341.5|8316.5|8342.1|8322.7|8336.9|8316.5|36
1692368400000|2023-08-18 14:20:00|8341.2|8316.2|8338.8|8313.8|8341.4|8316.4|8338.8|8313.8|41
1692368700000|2023-08-18 14:25:00|8338.7|8313.7|8333.8|8318.8|8339|8318.8|8333.8|8313.6|20
1692369000000|2023-08-18 14:30:00|8333.9|8318.9|8338.8|8313.8|8339.2|8319.1|8333.9|8313.6|24
1692369300000|2023-08-18 14:35:00|8333.9|8318.9|8341|8316|8341|8320.4|8333.9|8315.5|22
1692369600000|2023-08-18 14:40:00|8340.8|8315.8|8335.8|8320.8|8340.9|8320.8|8335.8|8315|37
1692369900000|2023-08-18 14:45:00|8336|8321|8336.1|8321.1|8341.8|8322|8335.5|8316.2|54
1692370200000|2023-08-18 14:50:00|8335.8|8320.8|8335.6|8320.6|8336|8321|8335.3|8320.3|70
1692370500000|2023-08-18 14:55:00|8335.7|8320.7|8333.7|8318.7|8336|8321|8333.6|8318.6|89
1692370800000|2023-08-18 15:00:00|8333.8|8318.8|8338.4|8313.4|8338.8|8319.1|8333.1|8312.7|79
1692371100000|2023-08-18 15:05:00|8338.5|8313.5|8338.3|8313.3|8338.8|8313.8|8338.2|8313.2|42
1692371400000|2023-08-18 15:10:00|8338.2|8313.2|8333.2|8318.2|8338.2|8318.2|8332.4|8312.8|30
1692371700000|2023-08-18 15:15:00|8333.1|8318.1|8333|8318|8333.2|8318.2|8332.7|8317.7|38
1692372000000|2023-08-18 15:20:00|8333.1|8318.1|8332.1|8317.1|8333.1|8318.1|8332.1|8317.1|18
1692372300000|2023-08-18 15:25:00|8332.2|8317.2|8332.8|8317.8|8333.1|8318.1|8332.1|8317.1|23
1692372600000|2023-08-18 15:30:00|8332.9|8317.9|8332.3|8317.3|8338.5|8318.6|8332.3|8312.4|27
1692372900000|2023-08-18 15:35:00|8332.4|8317.4|8338.6|8313.6|8338.6|8318.1|8332.4|8312.2|30
1692373200000|2023-08-18 15:40:00|8338.7|8313.7|8338.8|8313.8|8339.1|8314.1|8338.6|8313.6|38
1692373500000|2023-08-18 15:45:00|8338.9|8313.9|8338.5|8313.5|8338.9|8313.9|8338.5|8313.5|88
1692373800000|2023-08-18 15:50:00|8338.4|8313.4|8337.8|8312.8|8338.4|8313.4|8337.7|8312.7|27
1692374100000|2023-08-18 15:55:00|8337.7|8312.7|8337.8|8312.8|8338|8313|8337.5|8312.5|20
1692374400000|2023-08-18 16:00:00|8337.9|8312.9|8337.9|8312.9|8338|8313|8337.8|8312.8|7
1692374700000|2023-08-18 16:05:00|8338|8313|8337.8|8312.8|8338|8313|8337.7|8312.7|5
1692375000000|2023-08-18 16:10:00|8337.7|8312.7|8337.7|8312.7|8337.8|8312.8|8337.7|8312.7|3
1692375300000|2023-08-18 16:15:00|8337.8|8312.8|8338.2|8313.2|8338.2|8313.2|8337.8|8312.8|8
1692375600000|2023-08-18 16:20:00|8338.1|8313.1|8338.2|8313.2|8338.2|8313.2|8338.1|8313.1|10
1692375900000|2023-08-18 16:25:00|8338.1|8313.1|8338.2|8313.2|8338.2|8313.2|8338|8313|8
1692376200000|2023-08-18 16:30:00|8338.1|8313.1|8338.3|8313.3|8338.3|8313.3|8338.1|8313.1|11
1692376500000|2023-08-18 16:35:00|8333.7|8318.7|8339.4|8314.4|8339.8|8318.7|8333.7|8313.5|16
1692376800000|2023-08-18 16:40:00|8339.3|8314.3|8334.4|8319.4|8339.3|8319.5|8334.2|8314.1|11
1692377100000|2023-08-18 16:45:00|8334.5|8319.5|8339.2|8314.2|8340|8319.7|8334.5|8314.2|19
1692377400000|2023-08-18 16:50:00|8339.3|8314.3|8339.1|8314.1|8339.3|8319.1|8334|8314|12
1692377700000|2023-08-18 16:55:00|8334.1|8319.1|8334|8319|8334.1|8319.1|8334|8319|12
1692378000000|2023-08-18 17:00:00|8334.1|8319.1|8334|8319|8334.1|8319.1|8333.9|8318.9|10
1692378300000|2023-08-18 17:05:00|8334.5|8319.5|8334.3|8319.3|8334.5|8319.5|8334.1|8319.1|6
1692378600000|2023-08-18 17:10:00|8334.4|8319.4|8339.2|8314.2|8339.8|8319.5|8334.4|8314.1|19
1692378900000|2023-08-18 17:15:00|8334.2|8319.2|8334.3|8319.3|8334.3|8319.3|8334.2|8319.2|2
1692379200000|2023-08-18 17:20:00|8334.2|8319.2|8340.4|8315.4|8340.5|8320.3|8333.7|8313.9|32
1692379500000|2023-08-18 17:25:00|8340.5|8315.5|8339.8|8314.8|8340.5|8315.5|8339.8|8314.8|17
1692379800000|2023-08-18 17:30:00|8339.7|8314.7|8340.5|8315.5|8340.9|8315.9|8339.7|8314.7|18
1692380100000|2023-08-18 17:35:00|8340.4|8315.4|8339.8|8314.8|8340.4|8315.4|8339.6|8314.6|19
1692380400000|2023-08-18 17:40:00|8339.7|8314.7|8339.5|8314.5|8339.7|8314.7|8339.5|8314.5|10
1692380700000|2023-08-18 17:45:00|8339.4|8314.4|8334.4|8319.4|8339.4|8319.6|8334.2|8314.1|13
1692381000000|2023-08-18 17:50:00|8334.5|8319.5|8334.5|8319.5|8334.6|8319.6|8334.3|8319.3|17
1692381300000|2023-08-18 17:55:00|8334.4|8319.4|8339.8|8314.8|8339.9|8320|8334.4|8314.7|28
1692381600000|2023-08-18 18:00:00|8335|8320|8340.1|8315.1|8340.3|8320.3|8335|8315|26
1692381900000|2023-08-18 18:05:00|8340.2|8315.2|8340.3|8315.3|8340.3|8315.3|8339.9|8314.9|27
1692382200000|2023-08-18 18:10:00|8340.6|8315.6|8340.8|8315.8|8340.9|8315.9|8340.6|8315.6|11
1692382500000|2023-08-18 18:15:00|8340.7|8315.7|8340.7|8315.7|8340.9|8315.9|8340.7|8315.7|13
1692382800000|2023-08-18 18:20:00|8340.8|8315.8|8340.8|8315.8|8340.9|8315.9|8340.5|8315.5|21
1692383100000|2023-08-18 18:25:00|8340.9|8315.9|8340.7|8315.7|8340.9|8315.9|8340.5|8315.5|31
1692383400000|2023-08-18 18:30:00|8340.6|8315.6|8340.6|8315.6|8340.7|8315.7|8340.4|8315.4|28
1692383700000|2023-08-18 18:35:00|8340.7|8315.7|8340.6|8315.6|8340.7|8315.7|8340.4|8315.4|12
1692384000000|2023-08-18 18:40:00|8340|8315|8338.6|8313.6|8340.3|8315.3|8334.1|8309.1|44
1692384300000|2023-08-18 18:45:00|8338.5|8313.5|8338.4|8313.4|8338.6|8313.6|8338.3|8313.3|12
1692384600000|2023-08-18 18:50:00|8338.7|8313.7|8338.7|8313.7|8338.7|8313.7|8338.7|8313.7|1
1692384900000|2023-08-18 18:55:00|8338.1|8313.1|8339.1|8314.1|8339.1|8314.1|8337.9|8312.9|45
1692385200000|2023-08-18 19:00:00|8339.3|8314.3|8340.3|8315.3|8340.5|8315.5|8339.3|8314.3|33
1692385500000|2023-08-18 19:05:00|8340.5|8315.5|8340.3|8315.3|8340.6|8315.6|8340.1|8315.1|91
1692385800000|2023-08-18 19:10:00|8340.5|8315.5|8340.3|8315.3|8340.6|8315.6|8340.2|8315.2|39
1692386100000|2023-08-18 19:15:00|8340.4|8315.4|8340|8315|8340.4|8315.4|8340|8315|16
1692386400000|2023-08-18 19:20:00|8339.8|8314.8|8339.6|8314.6|8339.8|8314.8|8339.6|8314.6|5
1692386700000|2023-08-18 19:25:00|8339.9|8314.9|8339.3|8314.3|8340|8315|8338|8313|62
1692387000000|2023-08-18 19:30:00|8339.4|8314.4|8339.5|8314.5|8339.6|8314.6|8339.2|8314.2|19
1692387300000|2023-08-18 19:35:00|8339.6|8314.6|8339.6|8314.6|8339.6|8314.6|8339.6|8314.6|1
1692387600000|2023-08-18 19:40:00|8339.5|8314.5|8339.4|8314.4|8339.5|8314.5|8339.4|8314.4|2
1692387900000|2023-08-18 19:45:00|8339.3|8314.3|8339.4|8314.4|8339.4|8314.4|8339.3|8314.3|2
1692388200000|2023-08-18 19:50:00|8339.2|8314.2|8339.4|8314.4|8339.5|8314.5|8339.2|8314.2|5
1692388500000|2023-08-18 19:55:00|8339.5|8314.5|8339.3|8314.3|8339.5|8314.5|8339.3|8314.3|3
1692579600000|2023-08-21 01:00:00|8341.7|8316.7|8340.5|8315.5|8341.7|8316.7|8339.2|8314.2|6
1692579900000|2023-08-21 01:05:00|8340.4|8315.4|8340.5|8315.5|8340.5|8315.5|8339.2|8314.2|28
1692580200000|2023-08-21 01:10:00|8340.4|8315.4|8340.1|8315.1|8340.6|8315.6|8339|8314|41
1692580500000|2023-08-21 01:15:00|8340.8|8315.8|8340.4|8315.4|8340.8|8315.8|8338.9|8313.9|6
1692580800000|2023-08-21 01:20:00|8340.5|8315.5|8340.5|8315.5|8340.9|8315.9|8338.9|8313.9|59
1692581100000|2023-08-21 01:25:00|8340.4|8315.4|8340.4|8315.4|8340.5|8315.5|8339.2|8314.2|8
1692581400000|2023-08-21 01:30:00|8341.8|8316.8|8340.4|8315.4|8341.9|8316.9|8340.4|8315.4|6
1692581700000|2023-08-21 01:35:00|8340.3|8315.3|8340.5|8315.5|8340.6|8315.6|8338.9|8313.9|6
1692582000000|2023-08-21 01:40:00|8339.2|8314.2|8341.7|8316.7|8342.2|8317.2|8339.1|8314.1|30
1692582300000|2023-08-21 01:45:00|8341.8|8316.8|8341.8|8316.8|8341.8|8316.8|8341.8|8316.8|1
1692582600000|2023-08-21 01:50:00|8341.3|8316.3|8340.2|8315.2|8341.9|8316.9|8339.5|8314.5|32
1692582900000|2023-08-21 01:55:00|8340.6|8315.6|8340.8|8315.8|8341.9|8316.9|8340.6|8315.6|22
1692583200000|2023-08-21 02:00:00|8340.7|8315.7|8340.9|8315.9|8341.4|8316.4|8340|8315|11
1692583500000|2023-08-21 02:05:00|8340.3|8315.3|8341.3|8316.3|8341.4|8316.4|8340.1|8315.1|15
1692583800000|2023-08-21 02:10:00|8341.4|8316.4|8341.1|8316.1|8341.5|8316.5|8340.4|8315.4|17
1692584100000|2023-08-21 02:15:00|8340|8315|8341.1|8316.1|8341.1|8316.1|8339.8|8314.8|7
1692584400000|2023-08-21 02:20:00|8340|8315|8340.7|8315.7|8341.1|8316.1|8339.7|8314.7|9
1692584700000|2023-08-21 02:25:00|8340.6|8315.6|8340.7|8315.7|8342|8317|8340.6|8315.6|9
1692585000000|2023-08-21 02:30:00|8342.1|8317.1|8340.7|8315.7|8342.2|8317.2|8340.7|8315.7|3
1692585300000|2023-08-21 02:35:00|8339.5|8314.5|8339.7|8314.7|8340.7|8315.7|8338.1|8313.1|11
1692585600000|2023-08-21 02:40:00|8340.1|8315.1|8339.9|8314.9|8340.1|8315.1|8338.2|8313.2|15
1692585900000|2023-08-21 02:45:00|8340|8315|8340|8315|8341.5|8316.5|8339.9|8314.9|11
1692586200000|2023-08-21 02:50:00|8340.1|8315.1|8339.6|8314.6|8340.6|8315.6|8338.1|8313.1|31
1692586500000|2023-08-21 02:55:00|8339.7|8314.7|8339.5|8314.5|8340.1|8315.1|8339.2|8314.2|48
1692586800000|2023-08-21 03:00:00|8339.4|8314.4|8339.2|8314.2|8339.9|8314.9|8339.2|8314.2|23
1692587100000|2023-08-21 03:05:00|8339.4|8314.4|8337|8312|8339.7|8314.7|8337|8312|24
1692587400000|2023-08-21 03:10:00|8336.5|8311.5|8335.1|8310.1|8337.3|8312.3|8334.9|8309.9|55
1692587700000|2023-08-21 03:15:00|8335|8310|8329.1|8304.1|8335|8310|8327|8302|129
1692588000000|2023-08-21 03:20:00|8329|8304|8327.7|8302.7|8331.1|8306.1|8327.5|8302.5|106
1692588300000|2023-08-21 03:25:00|8327.6|8302.6|8325.5|8300.5|8328|8303|8324.6|8299.6|109
1692588600000|2023-08-21 03:30:00|8325.6|8300.6|8328.8|8303.8|8329.2|8309|8323.3|8300.5|128
1692588900000|2023-08-21 03:35:00|8328.9|8303.9|8324.2|8309.2|8330.2|8309.8|8323.8|8303.9|31
1692589200000|2023-08-21 03:40:00|8324.3|8309.3|8326.1|8311.1|8326.6|8311.6|8324.2|8309.2|48
1692589500000|2023-08-21 03:45:00|8326|8311|8325.5|8310.5|8326.5|8311.5|8325.2|8310.2|40
1692589800000|2023-08-21 03:50:00|8325.4|8310.4|8326.8|8311.8|8326.8|8311.8|8324.6|8309.6|40
1692590100000|2023-08-21 03:55:00|8326.7|8311.7|8327.3|8312.3|8331.9|8312.3|8326.3|8306.2|31
1692590400000|2023-08-21 04:00:00|8327|8312|8326.5|8311.5|8327.3|8312.3|8326.1|8311.1|46
1692590700000|2023-08-21 04:05:00|8326.6|8311.6|8326.5|8311.5|8326.8|8311.8|8326.5|8311.5|13
1692591000000|2023-08-21 04:10:00|8326.4|8311.4|8326.5|8311.5|8326.7|8311.7|8326.3|8311.3|24
1692591300000|2023-08-21 04:15:00|8326.6|8311.6|8326.4|8311.4|8331.6|8312|8326.4|8306.6|19
1692591600000|2023-08-21 04:20:00|8326.5|8311.5|8327.2|8312.2|8327.4|8312.4|8326.5|8311.5|23
1692591900000|2023-08-21 04:25:00|8327.1|8312.1|8327.3|8312.3|8327.3|8312.3|8326.9|8311.9|20
1692592200000|2023-08-21 04:30:00|8327.4|8312.4|8327.7|8312.7|8328.3|8313.3|8327.4|8312.4|29
1692592500000|2023-08-21 04:35:00|8327.6|8312.6|8328.3|8313.3|8328.4|8313.4|8327.6|8312.6|10
1692592800000|2023-08-21 04:40:00|8328.2|8313.2|8328.4|8313.4|8328.8|8313.8|8327.7|8312.7|48
1692593100000|2023-08-21 04:45:00|8328.5|8313.5|8328.2|8313.2|8328.7|8313.7|8327.9|8312.9|37
1692593400000|2023-08-21 04:50:00|8328.3|8313.3|8328.4|8313.4|8328.9|8313.9|8328.2|8313.2|27
1692593700000|2023-08-21 04:55:00|8328.3|8313.3|8328.7|8313.7|8329.2|8314.2|8328.2|8313.2|33
1692594000000|2023-08-21 05:00:00|8328.8|8313.8|8328|8313|8328.9|8313.9|8328|8313|26
1692594300000|2023-08-21 05:05:00|8327.9|8312.9|8326.7|8311.7|8328|8313|8326.6|8311.6|28
1692594600000|2023-08-21 05:10:00|8326.8|8311.8|8327.5|8312.5|8327.9|8312.9|8326.8|8311.8|28
1692594900000|2023-08-21 05:15:00|8327.6|8312.6|8327.5|8312.5|8327.9|8312.9|8327.4|8312.4|20
1692595200000|2023-08-21 05:20:00|8327.4|8312.4|8328.2|8313.2|8328.4|8313.4|8327.3|8312.3|20
1692595500000|2023-08-21 05:25:00|8328.3|8313.3|8328|8313|8328.4|8313.4|8327.9|8312.9|23
1692595800000|2023-08-21 05:30:00|8328.1|8313.1|8327.6|8312.6|8328.3|8313.3|8327.6|8312.6|15
1692596100000|2023-08-21 05:35:00|8327.5|8312.5|8327.2|8312.2|8327.9|8312.9|8327.1|8312.1|17
1692596400000|2023-08-21 05:40:00|8327.3|8312.3|8327.4|8312.4|8327.5|8312.5|8327.1|8312.1|9
1692596700000|2023-08-21 05:45:00|8327.5|8312.5|8327.4|8312.4|8327.7|8312.7|8327.2|8312.2|22
1692597000000|2023-08-21 05:50:00|8327.5|8312.5|8327|8312|8327.5|8312.5|8326.7|8311.7|17
1692597300000|2023-08-21 05:55:00|8327.1|8312.1|8327.3|8312.3|8327.3|8312.3|8326.9|8311.9|12
1692597600000|2023-08-21 06:00:00|8327.1|8312.1|8327.9|8312.9|8328.1|8313.1|8327|8312|21
1692597900000|2023-08-21 06:05:00|8328|8313|8328.7|8313.7|8333.3|8313.7|8327.8|8308.3|40
1692598200000|2023-08-21 06:10:00|8328.9|8313.9|8329|8314|8333.8|8314.3|8328.7|8308.8|40
1692598500000|2023-08-21 06:15:00|8329.1|8314.1|8329.2|8314.2|8329.3|8314.3|8328.1|8313.1|33
1692598800000|2023-08-21 06:20:00|8329.3|8314.3|8329.9|8314.9|8330.4|8315.4|8329.3|8314.3|26
1692599100000|2023-08-21 06:25:00|8329.8|8314.8|8328.3|8313.3|8330.3|8315.3|8328.3|8313.3|37
1692599400000|2023-08-21 06:30:00|8328.7|8313.7|8329.5|8314.5|8329.5|8314.5|8328.1|8313.1|30
1692599700000|2023-08-21 06:35:00|8329.6|8314.6|8329.4|8314.4|8329.6|8314.6|8329.4|8314.4|10
1692600000000|2023-08-21 06:40:00|8329.3|8314.3|8329.5|8314.5|8334.5|8314.9|8329.2|8309.4|17
1692600300000|2023-08-21 06:45:00|8329.4|8314.4|8329.5|8314.5|8329.7|8314.7|8328.9|8313.9|20
1692600600000|2023-08-21 06:50:00|8329.6|8314.6|8329.4|8314.4|8329.6|8314.6|8329.4|8314.4|9
1692600900000|2023-08-21 06:55:00|8329.5|8314.5|8328.9|8313.9|8329.5|8314.5|8328.9|8313.9|12
1692601200000|2023-08-21 07:00:00|8329|8314|8328.3|8313.3|8333.7|8314.3|8328|8308.7|27
1692601500000|2023-08-21 07:05:00|8328.2|8313.2|8328.6|8313.6|8328.8|8313.8|8328.1|8313.1|13
1692601800000|2023-08-21 07:10:00|8328.5|8313.5|8327.4|8312.4|8332.5|8313.5|8326.7|8306.8|46
1692602100000|2023-08-21 07:15:00|8327.3|8312.3|8326.2|8311.2|8332.1|8312.3|8326.2|8306.1|29
1692602400000|2023-08-21 07:20:00|8326.3|8311.3|8326.4|8311.4|8326.8|8311.8|8326.1|8311.1|41
1692602700000|2023-08-21 07:25:00|8326.3|8311.3|8326.5|8311.5|8326.5|8311.5|8325.8|8310.8|11
1692603000000|2023-08-21 07:30:00|8326.4|8311.4|8327|8312|8327.1|8312.1|8326.4|8311.4|31
1692603300000|2023-08-21 07:35:00|8326.9|8311.9|8327.4|8312.4|8327.4|8312.4|8326.6|8311.6|23
1692603600000|2023-08-21 07:40:00|8327.3|8312.3|8328|8313|8328.1|8313.1|8327.2|8312.2|18
1692603900000|2023-08-21 07:45:00|8327.9|8312.9|8328.8|8313.8|8329|8314|8327.8|8312.8|15
1692604200000|2023-08-21 07:50:00|8328.7|8313.7|8328.2|8313.2|8328.7|8313.7|8328|8313|9
1692604500000|2023-08-21 07:55:00|8328.1|8313.1|8327.7|8312.7|8328.2|8313.2|8327.3|8312.3|10
1692604800000|2023-08-21 08:00:00|8327.3|8312.3|8327.4|8312.4|8327.7|8312.7|8327.2|8312.2|17
1692605100000|2023-08-21 08:05:00|8327.3|8312.3|8327.3|8312.3|8327.3|8312.3|8327|8312|16
1692605400000|2023-08-21 08:10:00|8327.2|8312.2|8327.3|8312.3|8327.4|8312.4|8327.2|8312.2|8
1692605700000|2023-08-21 08:15:00|8327.4|8312.4|8328.3|8313.3|8328.4|8313.4|8327.4|8312.4|10
1692606000000|2023-08-21 08:20:00|8328.4|8313.4|8328.9|8313.9|8328.9|8313.9|8328.3|8313.3|7
1692606300000|2023-08-21 08:25:00|8328.8|8313.8|8328.8|8313.8|8329.2|8314.2|8328.7|8313.7|28
1692606600000|2023-08-21 08:30:00|8328.6|8313.6|8328.4|8313.4|8328.7|8313.7|8328.4|8313.4|21
1692606900000|2023-08-21 08:35:00|8328.2|8313.2|8328.3|8313.3|8328.8|8313.8|8328.2|8313.2|12
1692607200000|2023-08-21 08:40:00|8328.4|8313.4|8329.5|8314.5|8329.8|8314.8|8328.3|8313.3|41
1692607500000|2023-08-21 08:45:00|8329.6|8314.6|8329.2|8314.2|8330.1|8315.1|8329.1|8314.1|16
1692607800000|2023-08-21 08:50:00|8329.1|8314.1|8329.2|8314.2|8329.2|8314.2|8329|8314|16
1692608100000|2023-08-21 08:55:00|8329.3|8314.3|8328.3|8313.3|8334.1|8314.4|8328.1|8308.7|31
1692608400000|2023-08-21 09:00:00|8328.2|8313.2|8328.4|8313.4|8328.4|8313.4|8328.2|8313.2|5
1692608700000|2023-08-21 09:05:00|8328.3|8313.3|8328.5|8313.5|8328.6|8313.6|8328.2|8313.2|13
1692609000000|2023-08-21 09:10:00|8328.3|8313.3|8327.9|8312.9|8328.6|8313.6|8327.9|8312.9|21
1692609300000|2023-08-21 09:15:00|8328|8313|8326.8|8311.8|8328.2|8313.2|8326.5|8311.5|44
1692609600000|2023-08-21 09:20:00|8326.7|8311.7|8330.4|8305.4|8331.8|8311.7|8326.3|8305.3|61
1692609900000|2023-08-21 09:25:00|8330.3|8305.3|8331.5|8306.5|8331.7|8306.7|8330.2|8305.2|48
1692610200000|2023-08-21 09:30:00|8331.4|8306.4|8326.9|8311.9|8331.9|8312.1|8326.5|8306.4|43
1692610500000|2023-08-21 09:35:00|8327|8312|8327|8312|8327.1|8312.1|8326.8|8311.8|22
1692610800000|2023-08-21 09:40:00|8326.9|8311.9|8327|8312|8327.1|8312.1|8326.9|8311.9|14
1692611100000|2023-08-21 09:45:00|8326.9|8311.9|8326.2|8311.2|8327.1|8312.1|8325.8|8310.8|29
1692611400000|2023-08-21 09:50:00|8326.3|8311.3|8326.2|8311.2|8326.6|8311.6|8325.9|8310.9|11
1692611700000|2023-08-21 09:55:00|8326.4|8311.4|8328.4|8313.4|8328.8|8313.8|8326.2|8311.2|54
1692612000000|2023-08-21 10:00:00|8328.5|8313.5|8331.6|8316.6|8331.6|8316.6|8328.3|8313.3|63
1692612300000|2023-08-21 10:05:00|8331.5|8316.5|8329.8|8314.8|8331.5|8316.5|8329.7|8314.7|47
1692612600000|2023-08-21 10:10:00|8329.7|8314.7|8330.2|8315.2|8330.4|8315.4|8329.5|8314.5|29
1692612900000|2023-08-21 10:15:00|8330.3|8315.3|8330.6|8315.6|8335.5|8315.7|8330.2|8310.4|19
1692613200000|2023-08-21 10:20:00|8330.7|8315.7|8332.6|8317.6|8336.3|8317.6|8330.7|8311.3|42
1692613500000|2023-08-21 10:25:00|8332.5|8317.5|8334.7|8319.7|8335|8320|8332.5|8317.5|69
1692613800000|2023-08-21 10:30:00|8334.6|8319.6|8333.7|8318.7|8334.7|8319.7|8333.1|8318.1|56
1692614100000|2023-08-21 10:35:00|8333.8|8318.8|8332.6|8317.6|8338.5|8318.8|8332.3|8312.8|39
1692614400000|2023-08-21 10:40:00|8332.5|8317.5|8331.7|8316.7|8336.8|8317.5|8331.7|8311.4|32
1692614700000|2023-08-21 10:45:00|8331.6|8316.6|8330|8315|8331.6|8316.6|8329.9|8314.9|31
1692615000000|2023-08-21 10:50:00|8330.1|8315.1|8331.5|8316.5|8336.5|8316.7|8330.1|8311|39
1692615300000|2023-08-21 10:55:00|8331.4|8316.4|8330.4|8315.4|8335.8|8316.4|8330.1|8310.6|35
1692615600000|2023-08-21 11:00:00|8330.5|8315.5|8335.9|8310.9|8336|8315.9|8330.3|8310.3|29
1692615900000|2023-08-21 11:05:00|8335.7|8310.7|8329.7|8314.7|8335.7|8315.1|8329.7|8309.9|27
1692616200000|2023-08-21 11:10:00|8329.6|8314.6|8330|8315|8334.7|8315|8329.3|8309.3|26
1692616500000|2023-08-21 11:15:00|8330.1|8315.1|8329.8|8314.8|8335|8315.3|8329.8|8310|29
1692616800000|2023-08-21 11:20:00|8329.9|8314.9|8329.8|8314.8|8330.2|8315.2|8329.7|8314.7|19
1692617100000|2023-08-21 11:25:00|8329.7|8314.7|8334.2|8309.2|8334.6|8314.8|8329.1|8309.1|48
1692617400000|2023-08-21 11:30:00|8334.3|8309.3|8329.1|8314.1|8334.3|8314.2|8328.8|8309.2|11
1692617700000|2023-08-21 11:35:00|8329.2|8314.2|8328.9|8313.9|8329.2|8314.2|8328.9|8313.9|14
1692618000000|2023-08-21 11:40:00|8333.8|8308.8|8328.7|8313.7|8334.3|8314.3|8328.6|8308.6|40
1692618300000|2023-08-21 11:45:00|8333.6|8308.6|8327.4|8312.4|8333.6|8313.7|8327.3|8307.3|55
1692618600000|2023-08-21 11:50:00|8327.3|8312.3|8328.2|8313.2|8333.6|8314.2|8327.3|8308.2|180
1692618900000|2023-08-21 11:55:00|8328.3|8313.3|8333.2|8308.2|8333.8|8313.5|8328.3|8308.2|17
1692619200000|2023-08-21 12:00:00|8333.1|8308.1|8328|8313|8333.3|8313|8327.9|8307.7|20
1692619500000|2023-08-21 12:05:00|8328.6|8313.6|8329|8314|8333.5|8314|8328.3|8308.4|18
1692619800000|2023-08-21 12:10:00|8328.9|8313.9|8329.3|8314.3|8329.4|8314.4|8328.7|8313.7|13
1692620100000|2023-08-21 12:15:00|8329.5|8314.5|8330.1|8315.1|8330.4|8315.4|8329.5|8314.5|24
1692620400000|2023-08-21 12:20:00|8330|8315|8329.8|8314.8|8334.8|8315.1|8328.8|8308.7|43
1692620700000|2023-08-21 12:25:00|8329.9|8314.9|8331.5|8316.5|8335.3|8316.5|8329.9|8309.8|44
1692621000000|2023-08-21 12:30:00|8331.4|8316.4|8332.6|8317.6|8337|8317.8|8331.3|8312|29
1692621300000|2023-08-21 12:35:00|8332.7|8317.7|8337.8|8312.8|8337.9|8317.8|8331.6|8311.7|52
1692621600000|2023-08-21 12:40:00|8332.6|8317.6|8332.1|8317.1|8337.9|8317.9|8331.7|8312|30
1692621900000|2023-08-21 12:45:00|8332|8317|8335.5|8310.5|8335.6|8317.1|8330.7|8310.5|15
1692622200000|2023-08-21 12:50:00|8335.4|8310.4|8330.7|8315.7|8336.1|8315.7|8330.2|8310.2|40
1692622500000|2023-08-21 12:55:00|8330.6|8315.6|8330.8|8315.8|8331.3|8316.3|8330.2|8315.2|19
1692622800000|2023-08-21 13:00:00|8330.9|8315.9|8332.1|8317.1|8332.1|8317.1|8330.7|8315.7|39
1692623100000|2023-08-21 13:05:00|8332|8317|8331.9|8316.9|8332.8|8317.8|8331.5|8316.5|71
1692623400000|2023-08-21 13:10:00|8332|8317|8331.3|8316.3|8332|8317|8331|8316|27
1692623700000|2023-08-21 13:15:00|8331.2|8316.2|8331.9|8316.9|8331.9|8316.9|8330.9|8315.9|40
1692624000000|2023-08-21 13:20:00|8332|8317|8331.7|8316.7|8332.3|8317.3|8331.7|8316.7|16
1692624300000|2023-08-21 13:25:00|8331.8|8316.8|8335.5|8310.5|8336|8316.8|8331.1|8310.5|20
1692624600000|2023-08-21 13:30:00|8335.6|8310.6|8328.9|8313.9|8335.8|8316.2|8328.9|8310.4|48
1692624900000|2023-08-21 13:35:00|8328.8|8313.8|8329.4|8314.4|8330.1|8315.1|8328.4|8313.4|40
1692625200000|2023-08-21 13:40:00|8329.5|8314.5|8329.4|8314.4|8334.2|8314.8|8329|8309.2|34
1692625500000|2023-08-21 13:45:00|8329.8|8314.8|8329.4|8314.4|8329.9|8314.9|8329.4|8314.4|7
1692625800000|2023-08-21 13:50:00|8329.3|8314.3|8327.8|8312.8|8329.3|8314.3|8327.4|8312.4|44
1692626100000|2023-08-21 13:55:00|8327.7|8312.7|8329.3|8314.3|8335.6|8316.2|8327.1|8308.3|60
1692626400000|2023-08-21 14:00:00|8329.4|8314.4|8328.7|8313.7|8334.1|8314.5|8327.5|8307.6|43
1692626700000|2023-08-21 14:05:00|8328.9|8313.9|8329|8314|8334.3|8314.4|8328.5|8309.1|32
1692627000000|2023-08-21 14:10:00|8328.9|8313.9|8330.7|8315.7|8335.1|8316|8328.5|8309.6|47
1692627300000|2023-08-21 14:15:00|8330.8|8315.8|8336|8311|8336.9|8316.5|8330.7|8311|56
1692627600000|2023-08-21 14:20:00|8336.1|8311.1|8330.6|8315.6|8336.1|8316.1|8330.5|8311|19
1692627900000|2023-08-21 14:25:00|8330.7|8315.7|8331.5|8316.5|8336.6|8317.2|8330.7|8311|28
1692628200000|2023-08-21 14:30:00|8331.6|8316.6|8331.8|8316.8|8331.8|8316.8|8331.5|8316.5|7
1692628500000|2023-08-21 14:35:00|8331.7|8316.7|8331.1|8316.1|8332|8317|8330.8|8315.8|14
1692628800000|2023-08-21 14:40:00|8330.9|8315.9|8335.9|8310.9|8335.9|8316|8330.7|8310.9|13
1692629100000|2023-08-21 14:45:00|8336|8311|8335.7|8310.7|8336|8311|8335.7|8310.7|6
1692629400000|2023-08-21 14:50:00|8330.7|8315.7|8330.7|8315.7|8335.7|8315.9|8330.5|8310.6|9
1692629700000|2023-08-21 14:55:00|8330.6|8315.6|8330.4|8315.4|8330.8|8315.8|8330.4|8315.4|9
1692630000000|2023-08-21 15:00:00|8330.3|8315.3|8330.6|8315.6|8330.6|8315.6|8330|8315|16
1692630300000|2023-08-21 15:05:00|8330.5|8315.5|8329.7|8314.7|8330.7|8315.7|8329.5|8314.5|22
1692630600000|2023-08-21 15:10:00|8329.6|8314.6|8329.3|8314.3|8329.8|8314.8|8329.3|8314.3|15
1692630900000|2023-08-21 15:15:00|8329.4|8314.4|8334.5|8309.5|8335.2|8314.4|8329.4|8309.5|24
1692631200000|2023-08-21 15:20:00|8334.4|8309.4|8333.2|8308.2|8334.5|8309.5|8333.1|8308.1|30
1692631500000|2023-08-21 15:25:00|8333.1|8308.1|8333.1|8308.1|8333.3|8308.3|8332.9|8307.9|11
1692631800000|2023-08-21 15:30:00|8333.2|8308.2|8333.3|8308.3|8333.3|8308.3|8333|8308|10
1692632100000|2023-08-21 15:35:00|8333.2|8308.2|8328.9|8313.9|8333.2|8313.9|8328.2|8308|11
1692632400000|2023-08-21 15:40:00|8328.7|8313.7|8335.2|8310.2|8335.3|8315.1|8328.6|8308.9|27
1692632700000|2023-08-21 15:45:00|8335.3|8310.3|8335.5|8310.5|8335.5|8310.5|8334.7|8309.7|17
1692633000000|2023-08-21 15:50:00|8335.8|8310.8|8330.2|8315.2|8336.1|8315.3|8330|8310|11
1692633300000|2023-08-21 15:55:00|8335.1|8310.1|8334.9|8309.9|8335.1|8315|8329.9|8309.8|16
1692633600000|2023-08-21 16:00:00|8335|8310|8329.4|8314.4|8335|8314.7|8329.3|8309.4|27
1692633900000|2023-08-21 16:05:00|8329.3|8314.3|8329.5|8314.5|8329.5|8314.5|8329.3|8314.3|5
1692634200000|2023-08-21 16:10:00|8329.4|8314.4|8329.6|8314.6|8329.6|8314.6|8329.3|8314.3|9
1692634500000|2023-08-21 16:15:00|8329.7|8314.7|8329|8314|8329.8|8314.8|8329|8314|12
1692634800000|2023-08-21 16:20:00|8329.4|8314.4|8329.7|8314.7|8329.7|8314.7|8329|8314|10
1692635100000|2023-08-21 16:25:00|8329.6|8314.6|8329.6|8314.6|8329.6|8314.6|8329.6|8314.6|1
1692635400000|2023-08-21 16:30:00|8329.7|8314.7|8329.7|8314.7|8329.7|8314.7|8329.7|8314.7|1
1692635700000|2023-08-21 16:35:00|8329.6|8314.6|8328.8|8313.8|8329.6|8314.6|8328.8|8313.8|13
1692636000000|2023-08-21 16:40:00|8328.7|8313.7|8332.9|8307.9|8333|8313.7|8328.1|8307.8|17
1692636300000|2023-08-21 16:45:00|8332.8|8307.8|8332.3|8307.3|8333|8308|8331.9|8306.9|37
1692636600000|2023-08-21 16:50:00|8332.4|8307.4|8331.2|8306.2|8332.5|8307.5|8331|8306|54
1692636900000|2023-08-21 16:55:00|8331.1|8306.1|8331|8306|8331.3|8306.3|8330.8|8305.8|31
1692637200000|2023-08-21 17:00:00|8331.1|8306.1|8331.2|8306.2|8331.4|8306.4|8331|8306|31
1692637500000|2023-08-21 17:05:00|8331.1|8306.1|8332.1|8307.1|8332.1|8307.1|8331.1|8306.1|30
1692637800000|2023-08-21 17:10:00|8332|8307|8332.2|8307.2|8332.2|8307.2|8332|8307|5
1692638100000|2023-08-21 17:15:00|8332.1|8307.1|8332.1|8307.1|8332.1|8307.1|8331.9|8306.9|7
1692638700000|2023-08-21 17:25:00|8332|8307|8332.2|8307.2|8332.2|8307.2|8331.9|8306.9|9
1692639000000|2023-08-21 17:30:00|8332.1|8307.1|8332.2|8307.2|8332.2|8307.2|8332.1|8307.1|4
1692639300000|2023-08-21 17:35:00|8332.1|8307.1|8332.2|8307.2|8332.2|8307.2|8332|8307|4
1692639600000|2023-08-21 17:40:00|8332.1|8307.1|8332.3|8307.3|8332.3|8307.3|8332.1|8307.1|5
1692640200000|2023-08-21 17:50:00|8332.4|8307.4|8332.4|8307.4|8332.5|8307.5|8332.3|8307.3|4
1692640500000|2023-08-21 17:55:00|8332.5|8307.5|8332.6|8307.6|8332.6|8307.6|8332.5|8307.5|6
1692640800000|2023-08-21 18:00:00|8332.5|8307.5|8332.2|8307.2|8332.5|8307.5|8332.2|8307.2|16
1692641100000|2023-08-21 18:05:00|8332.1|8307.1|8331.9|8306.9|8332.4|8307.4|8331.9|8306.9|11
1692641400000|2023-08-21 18:10:00|8332|8307|8332.1|8307.1|8332.2|8307.2|8332|8307|6
1692641700000|2023-08-21 18:15:00|8332|8307|8332.1|8307.1|8332.1|8307.1|8332|8307|4
1692642000000|2023-08-21 18:20:00|8332.2|8307.2|8332.3|8307.3|8332.3|8307.3|8332.2|8307.2|2
1692642300000|2023-08-21 18:25:00|8332.4|8307.4|8332.1|8307.1|8332.5|8307.5|8332.1|8307.1|6
1692642900000|2023-08-21 18:35:00|8332|8307|8332|8307|8332|8307|8332|8307|1
1692643200000|2023-08-21 18:40:00|8331.9|8306.9|8331.8|8306.8|8331.9|8306.9|8331.8|8306.8|2
1692643500000|2023-08-21 18:45:00|8331.9|8306.9|8331.9|8306.9|8331.9|8306.9|8331.9|8306.9|1
1692644400000|2023-08-21 19:00:00|8331.8|8306.8|8331.8|8306.8|8331.8|8306.8|8331.8|8306.8|1
1692644700000|2023-08-21 19:05:00|8331.9|8306.9|8332|8307|8332|8307|8331.9|8306.9|2
1692645900000|2023-08-21 19:25:00|8331.9|8306.9|8331.9|8306.9|8331.9|8306.9|8331.9|8306.9|1
1692646500000|2023-08-21 19:35:00|8332|8307|8332|8307|8332|8307|8331.9|8306.9|3
1692647100000|2023-08-21 19:45:00|8331.9|8306.9|8331.9|8306.9|8331.9|8306.9|8331.9|8306.9|1
1692647400000|2023-08-21 19:50:00|8332|8307|8332.1|8307.1|8332.1|8307.1|8332|8307|2
1692647700000|2023-08-21 19:55:00|8332|8307|8332.1|8307.1|8332.1|8307.1|8332|8307|2
1692666000000|2023-08-22 01:00:00|8334.3|8309.3|8334.3|8309.3|8334.7|8309.7|8334.2|8309.2|10
1692666300000|2023-08-22 01:05:00|8334.2|8309.2|8334.2|8309.2|8334.2|8309.2|8334.2|8309.2|1
1692666600000|2023-08-22 01:10:00|8334.3|8309.3|8333.6|8308.6|8334.3|8309.3|8333|8308|12
1692666900000|2023-08-22 01:15:00|8333.5|8308.5|8333.5|8308.5|8335.3|8310.3|8333.2|8308.2|27
1692667200000|2023-08-22 01:20:00|8333.4|8308.4|8330.7|8305.7|8333.5|8308.5|8330.7|8305.7|19
1692667500000|2023-08-22 01:25:00|8330.6|8305.6|8332.7|8307.7|8332.8|8307.8|8330.6|8305.6|48
1692667800000|2023-08-22 01:30:00|8332.8|8307.8|8328.9|8303.9|8332.8|8307.8|8328|8303|73
1692668100000|2023-08-22 01:35:00|8329|8304|8332.5|8307.5|8332.8|8307.8|8328.9|8303.9|33
1692668400000|2023-08-22 01:40:00|8332.3|8307.3|8332|8307|8332.5|8307.5|8330.1|8305.1|16
1692668700000|2023-08-22 01:45:00|8333.8|8308.8|8331.1|8306.1|8333.8|8308.8|8330.7|8305.7|23
1692669000000|2023-08-22 01:50:00|8331.2|8306.2|8331.4|8306.4|8332.5|8307.5|8330.2|8305.2|16
1692669300000|2023-08-22 01:55:00|8331.5|8306.5|8332.9|8307.9|8333.2|8308.2|8331.4|8306.4|23
1692669600000|2023-08-22 02:00:00|8332.8|8307.8|8332.7|8307.7|8332.9|8307.9|8332.6|8307.6|12
1692669900000|2023-08-22 02:05:00|8332.8|8307.8|8332.1|8307.1|8333|8308|8332.1|8307.1|7
1692670200000|2023-08-22 02:10:00|8332.2|8307.2|8332.5|8307.5|8332.7|8307.7|8332.1|8307.1|17
1692670500000|2023-08-22 02:15:00|8332.6|8307.6|8331.6|8306.6|8332.7|8307.7|8331.4|8306.4|9
1692670800000|2023-08-22 02:20:00|8331.5|8306.5|8330.6|8305.6|8331.5|8306.5|8330.6|8305.6|4
1692671100000|2023-08-22 02:25:00|8330.5|8305.5|8330.3|8305.3|8330.5|8305.5|8330.3|8305.3|3
1692671700000|2023-08-22 02:35:00|8330.4|8305.4|8330.5|8305.5|8330.5|8305.5|8329.9|8304.9|5
1692672000000|2023-08-22 02:40:00|8330.6|8305.6|8330.9|8305.9|8331.9|8306.9|8330.1|8305.1|12
1692672300000|2023-08-22 02:45:00|8330.2|8305.2|8330.9|8305.9|8330.9|8305.9|8330.2|8305.2|2
1692672600000|2023-08-22 02:50:00|8330.8|8305.8|8330.9|8305.9|8330.9|8305.9|8330|8305|3
1692672900000|2023-08-22 02:55:00|8331.6|8306.6|8330.9|8305.9|8331.6|8306.6|8330.1|8305.1|6
1692673200000|2023-08-22 03:00:00|8331.7|8306.7|8330.8|8305.8|8331.7|8306.7|8330.8|8305.8|4
1692673500000|2023-08-22 03:05:00|8331.5|8306.5|8329.1|8304.1|8331.6|8306.6|8329|8304|26
1692673800000|2023-08-22 03:10:00|8329|8304|8329.1|8304.1|8329.8|8304.8|8328.5|8303.5|26
1692674100000|2023-08-22 03:15:00|8329.2|8304.2|8329|8304|8329.9|8304.9|8328.4|8303.4|27
1692674400000|2023-08-22 03:20:00|8328.9|8303.9|8329.2|8304.2|8329.8|8304.8|8328.1|8303.1|20
1692674700000|2023-08-22 03:25:00|8329.1|8304.1|8329.4|8304.4|8331.3|8306.3|8328.9|8303.9|37
1692675000000|2023-08-22 03:30:00|8329.5|8304.5|8331|8306|8331.3|8310.6|8325.5|8304.5|75
1692675300000|2023-08-22 03:35:00|8330.7|8305.7|8330.5|8305.5|8331.6|8306.6|8330.3|8305.3|46
1692675600000|2023-08-22 03:40:00|8330.6|8305.6|8329.4|8304.4|8331.6|8310.9|8324.5|8304.4|45
1692675900000|2023-08-22 03:45:00|8324.5|8309.5|8324|8309|8329.5|8309.5|8323.8|8303.8|23
1692676200000|2023-08-22 03:50:00|8324.1|8309.1|8325.6|8310.6|8329.9|8310.6|8324.1|8304.7|26
1692676500000|2023-08-22 03:55:00|8325.7|8310.7|8324.7|8309.7|8325.9|8310.9|8324.6|8309.6|23
1692676800000|2023-08-22 04:00:00|8324.6|8309.6|8324.2|8309.2|8324.7|8309.7|8324.2|8309.2|23
1692677100000|2023-08-22 04:05:00|8324.1|8309.1|8324.1|8309.1|8324.1|8309.1|8323.8|8308.8|21
1692677400000|2023-08-22 04:10:00|8324.2|8309.2|8323.8|8308.8|8324.3|8309.3|8323.8|8308.8|27
1692677700000|2023-08-22 04:15:00|8323.9|8308.9|8324.4|8309.4|8324.5|8309.5|8323.7|8308.7|21
1692678000000|2023-08-22 04:20:00|8324.5|8309.5|8324.5|8309.5|8324.6|8309.6|8324.4|8309.4|9
1692678300000|2023-08-22 04:25:00|8324.6|8309.6|8324.6|8309.6|8324.7|8309.7|8324.5|8309.5|7
1692678600000|2023-08-22 04:30:00|8324.5|8309.5|8324.7|8309.7|8325|8310|8324.5|8309.5|10
1692678900000|2023-08-22 04:35:00|8324.6|8309.6|8324.6|8309.6|8324.7|8309.7|8324.6|8309.6|5
1692679200000|2023-08-22 04:40:00|8324.7|8309.7|8324.6|8309.6|8324.7|8309.7|8324.6|8309.6|2
1692679500000|2023-08-22 04:45:00|8324.7|8309.7|8324.3|8309.3|8324.8|8309.8|8324.3|8309.3|4
1692679800000|2023-08-22 04:50:00|8324.2|8309.2|8324.2|8309.2|8324.2|8309.2|8324|8309|9
1692680100000|2023-08-22 04:55:00|8324.1|8309.1|8324.2|8309.2|8324.2|8309.2|8324.1|8309.1|4
1692680400000|2023-08-22 05:00:00|8324.1|8309.1|8323.8|8308.8|8324.1|8309.1|8323.8|8308.8|3
1692680700000|2023-08-22 05:05:00|8323.9|8308.9|8324.1|8309.1|8324.2|8309.2|8323.8|8308.8|31
1692681000000|2023-08-22 05:10:00|8324|8309|8323.6|8308.6|8324|8309|8322.8|8307.8|40
1692681300000|2023-08-22 05:15:00|8323.3|8308.3|8323.7|8308.7|8323.7|8308.7|8323.3|8308.3|8
1692681600000|2023-08-22 05:20:00|8323.6|8308.6|8323.7|8308.7|8323.7|8308.7|8323.3|8308.3|8
1692681900000|2023-08-22 05:25:00|8323.6|8308.6|8323.3|8308.3|8323.6|8308.6|8323.2|8308.2|16
1692682200000|2023-08-22 05:30:00|8323.4|8308.4|8324.8|8309.8|8325|8310|8323.4|8308.4|17
1692682500000|2023-08-22 05:35:00|8324.9|8309.9|8324.7|8309.7|8325|8310|8324.5|8309.5|19
1692682800000|2023-08-22 05:40:00|8324.6|8309.6|8324.4|8309.4|8324.6|8309.6|8324.2|8309.2|11
1692683100000|2023-08-22 05:45:00|8324.5|8309.5|8325.1|8310.1|8326.2|8311.2|8324.4|8309.4|38
1692683400000|2023-08-22 05:50:00|8325|8310|8325.1|8310.1|8325.2|8310.2|8325|8310|10
1692683700000|2023-08-22 05:55:00|8325.2|8310.2|8325|8310|8325.2|8310.2|8324.4|8309.4|32
1692684000000|2023-08-22 06:00:00|8324.9|8309.9|8325.4|8310.4|8325.7|8310.7|8324.8|8309.8|31
1692684300000|2023-08-22 06:05:00|8325.5|8310.5|8324.5|8309.5|8325.6|8310.6|8324.4|8309.4|26
1692684600000|2023-08-22 06:10:00|8323.8|8308.8|8323.3|8308.3|8324|8309|8322.9|8307.9|40
1692684900000|2023-08-22 06:15:00|8323.4|8308.4|8322.8|8307.8|8323.7|8308.7|8322.7|8307.7|24
1692685200000|2023-08-22 06:20:00|8322.9|8307.9|8323|8308|8323.1|8308.1|8322.3|8307.3|29
1692685500000|2023-08-22 06:25:00|8322.3|8307.3|8323.2|8308.2|8328|8308.2|8322.3|8302.4|32
1692685800000|2023-08-22 06:30:00|8323.1|8308.1|8324.2|8309.2|8324.2|8309.2|8323.1|8308.1|45
1692686100000|2023-08-22 06:35:00|8324.3|8309.3|8323.8|8308.8|8324.3|8309.3|8323.7|8308.7|24
1692686400000|2023-08-22 06:40:00|8323.9|8308.9|8323.4|8308.4|8324|8309|8323.3|8308.3|21
1692686700000|2023-08-22 06:45:00|8323.3|8308.3|8324.4|8309.4|8324.4|8309.4|8323.3|8308.3|15
1692687000000|2023-08-22 06:50:00|8324.5|8309.5|8324.5|8309.5|8324.5|8309.5|8324.3|8309.3|11
1692687300000|2023-08-22 06:55:00|8324.4|8309.4|8324.5|8309.5|8324.6|8309.6|8324.3|8309.3|9
1692687600000|2023-08-22 07:00:00|8324.6|8309.6|8324.7|8309.7|8324.7|8309.7|8324.5|8309.5|14
1692687900000|2023-08-22 07:05:00|8324.8|8309.8|8324.3|8309.3|8324.8|8309.8|8324.2|8309.2|23
1692688200000|2023-08-22 07:10:00|8324.7|8309.7|8324.5|8309.5|8324.7|8309.7|8324.2|8309.2|11
1692688500000|2023-08-22 07:15:00|8324.6|8309.6|8324.2|8309.2|8324.6|8309.6|8324.2|8309.2|9
1692688800000|2023-08-22 07:20:00|8324.1|8309.1|8323.7|8308.7|8324.3|8309.3|8323.6|8308.6|11
1692689100000|2023-08-22 07:25:00|8323.8|8308.8|8324.6|8309.6|8324.6|8309.6|8323.7|8308.7|24
1692689400000|2023-08-22 07:30:00|8324.7|8309.7|8323.8|8308.8|8324.9|8309.9|8323.8|8308.8|31
1692689700000|2023-08-22 07:35:00|8323.5|8308.5|8323.6|8308.6|8323.9|8308.9|8323|8308|31
1692690000000|2023-08-22 07:40:00|8323.5|8308.5|8321.4|8306.4|8323.8|8308.8|8321.4|8306.4|49
1692690300000|2023-08-22 07:45:00|8321.3|8306.3|8319.6|8304.6|8321.3|8306.3|8319.5|8304.5|81
1692690600000|2023-08-22 07:50:00|8319.7|8304.7|8318.7|8303.7|8319.8|8304.8|8316.5|8301.5|110
1692690900000|2023-08-22 07:55:00|8318.5|8303.5|8322.9|8297.9|8324.4|8304.1|8318.2|8297.9|57
1692691200000|2023-08-22 08:00:00|8322.8|8297.8|8314.1|8299.1|8322.8|8299.5|8313.2|8294.6|151
1692691500000|2023-08-22 08:05:00|8314|8299|8314.6|8299.6|8314.9|8299.9|8313.7|8298.7|82
1692691800000|2023-08-22 08:10:00|8314.2|8299.2|8316.5|8301.5|8316.5|8301.5|8313.5|8298.5|65
1692692100000|2023-08-22 08:15:00|8316.4|8301.4|8319.3|8304.3|8323.1|8304.5|8316.4|8297.7|96
1692692400000|2023-08-22 08:20:00|8319.2|8304.2|8317.7|8302.7|8320|8305|8317.3|8302.3|78
1692692700000|2023-08-22 08:25:00|8317.6|8302.6|8318.4|8303.4|8318.5|8303.5|8317.2|8302.2|39
1692693000000|2023-08-22 08:30:00|8318.3|8303.3|8318.1|8303.1|8318.4|8303.4|8317.9|8302.9|21
1692693300000|2023-08-22 08:35:00|8318|8303|8315.8|8300.8|8318.4|8303.4|8315.7|8300.7|38
1692693600000|2023-08-22 08:40:00|8315.9|8300.9|8314.5|8299.5|8316.5|8301.5|8314|8299|46
1692693900000|2023-08-22 08:45:00|8314.8|8299.8|8315.9|8300.9|8316.1|8301.1|8314.5|8299.5|26
1692694200000|2023-08-22 08:50:00|8316|8301|8315.6|8300.6|8316.2|8301.2|8315.1|8300.1|29
1692694500000|2023-08-22 08:55:00|8315.5|8300.5|8315.2|8300.2|8316.1|8301.1|8315.2|8300.2|23
1692694800000|2023-08-22 09:00:00|8315.1|8300.1|8314.2|8299.2|8315.9|8300.9|8314.1|8299.1|35
1692695100000|2023-08-22 09:05:00|8314.3|8299.3|8313.9|8298.9|8319.3|8299.7|8313.9|8294.2|25
1692695400000|2023-08-22 09:10:00|8313.8|8298.8|8314|8299|8314|8299|8313.2|8298.2|46
1692695700000|2023-08-22 09:15:00|8314.1|8299.1|8315.8|8300.8|8316.2|8301.2|8313.8|8298.8|53
1692696000000|2023-08-22 09:20:00|8315.9|8300.9|8316.6|8301.6|8316.8|8301.8|8315.8|8300.8|26
1692696300000|2023-08-22 09:25:00|8316.5|8301.5|8315.5|8300.5|8316.5|8301.5|8315.3|8300.3|36
1692696600000|2023-08-22 09:30:00|8315.4|8300.4|8315.1|8300.1|8315.9|8300.9|8314.4|8299.4|56
1692696900000|2023-08-22 09:35:00|8315|8300|8314.5|8299.5|8319.4|8300.2|8314.2|8294.1|59
1692697200000|2023-08-22 09:40:00|8314.6|8299.6|8314.2|8299.2|8314.9|8299.9|8313.9|8298.9|40
1692697500000|2023-08-22 09:45:00|8314.1|8299.1|8312.3|8297.3|8314.2|8299.2|8312.3|8297.3|28
1692697800000|2023-08-22 09:50:00|8312.1|8297.1|8310.9|8295.9|8312.9|8297.9|8310.8|8295.8|58
1692698100000|2023-08-22 09:55:00|8310.8|8295.8|8310.6|8295.6|8311.6|8296.6|8310.1|8295.1|74
1692698400000|2023-08-22 10:00:00|8310.7|8295.7|8310.8|8295.8|8311.1|8296.1|8310.3|8295.3|49
1692698700000|2023-08-22 10:05:00|8310.6|8295.6|8310.2|8295.2|8315.3|8295.8|8309.8|8289.9|53
1692699000000|2023-08-22 10:10:00|8315.1|8290.1|8317.1|8292.1|8317.4|8297.7|8310.3|8290.1|48
1692699300000|2023-08-22 10:15:00|8312.2|8297.2|8312.9|8297.9|8313|8298|8312.2|8297.2|40
1692699600000|2023-08-22 10:20:00|8313|8298|8313.8|8298.8|8314.1|8299.1|8313|8298|42
1692699900000|2023-08-22 10:25:00|8313.9|8298.9|8314.9|8299.9|8315.2|8300.2|8313.8|8298.8|18
1692700200000|2023-08-22 10:30:00|8314.4|8299.4|8314.6|8299.6|8314.8|8299.8|8313.5|8298.5|46
1692700500000|2023-08-22 10:35:00|8314.5|8299.5|8313.2|8298.2|8314.6|8299.6|8312.8|8297.8|34
1692700800000|2023-08-22 10:40:00|8313.1|8298.1|8314.3|8299.3|8314.4|8299.4|8312.7|8297.7|33
1692701100000|2023-08-22 10:45:00|8314.2|8299.2|8314.8|8299.8|8315.3|8300.3|8314.1|8299.1|54
1692701400000|2023-08-22 10:50:00|8314.9|8299.9|8314.9|8299.9|8315|8300|8313.7|8298.7|30
1692701700000|2023-08-22 10:55:00|8315.1|8300.1|8315.2|8300.2|8315.4|8300.4|8314.9|8299.9|20
1692702000000|2023-08-22 11:00:00|8315.5|8300.5|8316.1|8301.1|8316.3|8301.3|8315.5|8300.5|61
1692702300000|2023-08-22 11:05:00|8316.2|8301.2|8316.8|8301.8|8316.9|8301.9|8315.8|8300.8|25
1692702600000|2023-08-22 11:10:00|8316.5|8301.5|8317.1|8302.1|8317.4|8302.4|8316.3|8301.3|63
1692702900000|2023-08-22 11:15:00|8317.3|8302.3|8316.7|8301.7|8317.5|8302.5|8316.2|8301.2|62
1692703200000|2023-08-22 11:20:00|8316.6|8301.6|8316.3|8301.3|8321.7|8301.6|8316|8296.7|27
1692703500000|2023-08-22 11:25:00|8316.4|8301.4|8316.3|8301.3|8316.6|8301.6|8316.1|8301.1|23
1692703800000|2023-08-22 11:30:00|8316.2|8301.2|8315.9|8300.9|8316.2|8301.2|8315.8|8300.8|7
1692704100000|2023-08-22 11:35:00|8316|8301|8320.8|8295.8|8320.9|8301|8315.8|8295.8|17
1692704400000|2023-08-22 11:40:00|8320.9|8295.9|8321.7|8296.7|8321.7|8300.9|8315.8|8295.7|12
1692704700000|2023-08-22 11:45:00|8321.8|8296.8|8320.5|8295.5|8321.8|8296.8|8319.9|8294.9|51
1692705000000|2023-08-22 11:50:00|8320.6|8295.6|8319.2|8294.2|8321.9|8296.9|8319|8294|54
1692705300000|2023-08-22 11:55:00|8319.4|8294.4|8319.2|8294.2|8319.6|8294.6|8319.2|8294.2|31
1692705600000|2023-08-22 12:00:00|8319.3|8294.3|8318.3|8293.3|8319.3|8298.7|8313.3|8293.1|56
1692705900000|2023-08-22 12:05:00|8318.2|8293.2|8313|8298|8318.4|8298|8312.8|8292.7|39
1692706200000|2023-08-22 12:10:00|8313.1|8298.1|8314.4|8289.4|8317|8298.1|8310.5|8289.4|58
1692706500000|2023-08-22 12:15:00|8314.3|8289.3|8316.8|8291.8|8316.8|8296.4|8310.3|8289|32
1692706800000|2023-08-22 12:20:00|8316.9|8291.9|8315.1|8290.1|8316.9|8295|8309.8|8289.4|45
1692707100000|2023-08-22 12:25:00|8315|8290|8309.8|8294.8|8315.1|8295.3|8309.8|8290|11
1692707400000|2023-08-22 12:30:00|8309.7|8294.7|8309.6|8294.6|8309.7|8294.7|8309|8294|13
1692707700000|2023-08-22 12:35:00|8309.8|8294.8|8309.9|8294.9|8310.6|8295.6|8309.1|8294.1|46
1692708000000|2023-08-22 12:40:00|8310|8295|8312.2|8297.2|8312.3|8297.3|8310|8295|30
1692708300000|2023-08-22 12:45:00|8312.1|8297.1|8311.5|8296.5|8312.3|8297.3|8311.5|8296.5|41
1692708600000|2023-08-22 12:50:00|8312|8297|8312.2|8297.2|8318.2|8298.1|8312|8292.8|37
1692708900000|2023-08-22 12:55:00|8312.3|8297.3|8314.2|8299.2|8314.4|8299.4|8312.3|8297.3|30
1692709200000|2023-08-22 13:00:00|8314|8299|8314.7|8299.7|8315.3|8300.3|8313.8|8298.8|58
1692709500000|2023-08-22 13:05:00|8314.6|8299.6|8315|8300|8315.1|8300.1|8314.4|8299.4|49
1692709800000|2023-08-22 13:10:00|8314.9|8299.9|8314.9|8299.9|8315.1|8300.1|8314.6|8299.6|27
1692710100000|2023-08-22 13:15:00|8314.8|8299.8|8313.9|8298.9|8315.5|8300.5|8313.9|8298.9|26
1692710400000|2023-08-22 13:20:00|8313.8|8298.8|8312.4|8297.4|8313.8|8298.8|8312|8297|34
1692710700000|2023-08-22 13:25:00|8312.3|8297.3|8314|8299|8319|8299.2|8312.1|8291.7|61
1692711000000|2023-08-22 13:30:00|8314.1|8299.1|8314.2|8299.2|8315.3|8300.3|8313.4|8298.4|45
1692711300000|2023-08-22 13:35:00|8314.1|8299.1|8315.4|8300.4|8315.4|8300.4|8313.5|8298.5|56
1692711600000|2023-08-22 13:40:00|8315.5|8300.5|8316.6|8301.6|8317|8302|8315.5|8300.5|40
1692711900000|2023-08-22 13:45:00|8316.5|8301.5|8317.3|8302.3|8318.5|8303.5|8316.5|8301.5|38
1692712200000|2023-08-22 13:50:00|8317.4|8302.4|8319.8|8304.8|8324.1|8304.8|8316.8|8299|34
1692712500000|2023-08-22 13:55:00|8319.7|8304.7|8325.4|8300.4|8325.4|8304.8|8318.3|8298.9|35
1692712800000|2023-08-22 14:00:00|8324.7|8299.7|8316.6|8301.6|8324.7|8302.9|8316.6|8298.1|34
1692713100000|2023-08-22 14:05:00|8316.5|8301.5|8315.3|8300.3|8316.5|8301.5|8315|8300|22
1692713400000|2023-08-22 14:10:00|8315.4|8300.4|8316.4|8301.4|8321.8|8302|8315.4|8296.8|35
1692713700000|2023-08-22 14:15:00|8316.3|8301.3|8315.7|8300.7|8316.3|8301.3|8315.5|8300.5|20
1692714000000|2023-08-22 14:20:00|8315.8|8300.8|8317|8302|8317.4|8302.4|8315.6|8300.6|52
1692714300000|2023-08-22 14:25:00|8316.9|8301.9|8319.2|8304.2|8319.5|8304.5|8316.9|8301.9|47
1692714600000|2023-08-22 14:30:00|8319.1|8304.1|8318.4|8303.4|8319.4|8304.4|8318.2|8303.2|34
1692714900000|2023-08-22 14:35:00|8318.5|8303.5|8319.1|8304.1|8319.1|8304.1|8318.4|8303.4|30
1692715200000|2023-08-22 14:40:00|8319.2|8304.2|8318.7|8303.7|8319.8|8304.8|8318.5|8303.5|28
1692715500000|2023-08-22 14:45:00|8318.8|8303.8|8317.7|8302.7|8323.6|8303.9|8317.6|8297.6|32
1692715800000|2023-08-22 14:50:00|8317.6|8302.6|8318.2|8303.2|8318.2|8303.2|8317.5|8302.5|20
1692716100000|2023-08-22 14:55:00|8318.3|8303.3|8319.9|8304.9|8320|8305|8318.3|8303.3|17
1692716400000|2023-08-22 15:00:00|8319.7|8304.7|8320.1|8305.1|8320.2|8305.2|8319.7|8304.7|15
1692716700000|2023-08-22 15:05:00|8320|8305|8320.4|8305.4|8321.3|8306.3|8320|8305|16
1692717000000|2023-08-22 15:10:00|8320.2|8305.2|8319.8|8304.8|8320.3|8305.3|8319.8|8304.8|12
1692717300000|2023-08-22 15:15:00|8319.9|8304.9|8320.4|8305.4|8320.4|8305.4|8319.8|8304.8|6
1692717600000|2023-08-22 15:20:00|8320.7|8305.7|8321.2|8306.2|8321.3|8306.3|8320.7|8305.7|14
1692717900000|2023-08-22 15:25:00|8321.3|8306.3|8321.3|8306.3|8321.3|8306.3|8321|8306|9
1692718200000|2023-08-22 15:30:00|8321.2|8306.2|8319.6|8304.6|8324.4|8306.2|8319.4|8299.3|23
1692718500000|2023-08-22 15:35:00|8319.7|8304.7|8319.7|8304.7|8324.3|8305|8319.2|8299.2|32
1692718800000|2023-08-22 15:40:00|8319.8|8304.8|8324.7|8299.7|8324.7|8304.8|8319.8|8299.3|22
1692719100000|2023-08-22 15:45:00|8324.8|8299.8|8324.1|8299.1|8324.8|8299.8|8323.9|8298.9|26
1692719400000|2023-08-22 15:50:00|8324|8299|8325.5|8300.5|8325.5|8300.5|8323.9|8298.9|42
1692719700000|2023-08-22 15:55:00|8325.4|8300.4|8326.4|8301.4|8326.4|8301.4|8325.4|8300.4|48
1692720000000|2023-08-22 16:00:00|8326.3|8301.3|8326|8301|8326.5|8301.5|8325.8|8300.8|25
1692720300000|2023-08-22 16:05:00|8325.9|8300.9|8326.4|8301.4|8326.4|8301.4|8325.8|8300.8|24
1692720600000|2023-08-22 16:10:00|8326.3|8301.3|8325.9|8300.9|8326.3|8301.3|8325.5|8300.5|34
1692720900000|2023-08-22 16:15:00|8325.8|8300.8|8325.8|8300.8|8325.9|8300.9|8325.2|8300.2|36
1692721200000|2023-08-22 16:20:00|8325.7|8300.7|8325.9|8300.9|8326.1|8301.1|8325.7|8300.7|22
1692721500000|2023-08-22 16:25:00|8326|8301|8326.5|8301.5|8326.5|8301.5|8325.9|8300.9|9
1692721800000|2023-08-22 16:30:00|8326.4|8301.4|8326.3|8301.3|8326.4|8301.4|8326.1|8301.1|10
1692722100000|2023-08-22 16:35:00|8326.4|8301.4|8326.6|8301.6|8326.7|8301.7|8326.4|8301.4|7
1692722400000|2023-08-22 16:40:00|8326.7|8301.7|8326.7|8301.7|8326.7|8301.7|8326.7|8301.7|1
1692722700000|2023-08-22 16:45:00|8326.8|8301.8|8326.9|8301.9|8326.9|8301.9|8326.7|8301.7|4
1692723000000|2023-08-22 16:50:00|8321.9|8306.9|8321.9|8306.9|8322|8307|8321.9|8306.9|5
1692723300000|2023-08-22 16:55:00|8322|8307|8322.1|8307.1|8322.1|8307.1|8322|8307|4
1692723600000|2023-08-22 17:00:00|8322|8307|8322|8307|8322|8307|8322|8307|1
1692723900000|2023-08-22 17:05:00|8322.1|8307.1|8322|8307|8322.1|8307.1|8322|8307|2
1692724200000|2023-08-22 17:10:00|8322.1|8307.1|8322.1|8307.1|8322.1|8307.1|8322.1|8307.1|1
1692724500000|2023-08-22 17:15:00|8322.2|8307.2|8322.2|8307.2|8322.2|8307.2|8322.2|8307.2|1
1692724800000|2023-08-22 17:20:00|8322.3|8307.3|8322.9|8307.9|8322.9|8307.9|8322.3|8307.3|13
1692725100000|2023-08-22 17:25:00|8322.8|8307.8|8322.2|8307.2|8322.9|8307.9|8322.1|8307.1|14
1692725700000|2023-08-22 17:35:00|8322.3|8307.3|8322.2|8307.2|8322.3|8307.3|8322.2|8307.2|2
1692726000000|2023-08-22 17:40:00|8322.3|8307.3|8328.1|8303.1|8328.3|8308.3|8322.3|8303|17
1692726300000|2023-08-22 17:45:00|8328|8303|8323|8308|8328|8308|8322.8|8302.8|4
1692726600000|2023-08-22 17:50:00|8322.9|8307.9|8322.8|8307.8|8323.1|8308.1|8322.8|8307.8|12
1692726900000|2023-08-22 17:55:00|8322.9|8307.9|8321.4|8306.4|8322.9|8307.9|8321.4|8306.4|8
1692727200000|2023-08-22 18:00:00|8321.6|8306.6|8326.7|8301.7|8326.7|8306.9|8321.6|8301.7|15
1692727500000|2023-08-22 18:05:00|8326.8|8301.8|8326|8301|8326.8|8306.8|8321.7|8300.9|19
1692727800000|2023-08-22 18:10:00|8326.1|8301.1|8326.2|8301.2|8326.2|8301.2|8325.8|8300.8|14
1692728100000|2023-08-22 18:15:00|8326.1|8301.1|8326.1|8301.1|8326.2|8301.2|8326.1|8301.1|7
1692728400000|2023-08-22 18:20:00|8327.1|8302.1|8327|8302|8327.1|8302.1|8326.9|8301.9|4
1692728700000|2023-08-22 18:25:00|8327.1|8302.1|8327.2|8302.2|8327.3|8302.3|8327.1|8302.1|8
1692729000000|2023-08-22 18:30:00|8327.1|8302.1|8327.1|8302.1|8327.2|8302.2|8327.1|8302.1|5
1692729300000|2023-08-22 18:35:00|8327.2|8302.2|8327.2|8302.2|8327.3|8302.3|8327.2|8302.2|3
1692729600000|2023-08-22 18:40:00|8327.3|8302.3|8327.2|8302.2|8327.3|8302.3|8327.2|8302.2|2
1692729900000|2023-08-22 18:45:00|8327.1|8302.1|8321.6|8306.6|8327.1|8306.7|8321.6|8301.6|14
1692730200000|2023-08-22 18:50:00|8321.7|8306.7|8321.6|8306.6|8321.7|8306.7|8321.6|8306.6|6
1692730500000|2023-08-22 18:55:00|8321.7|8306.7|8321.7|8306.7|8321.9|8306.9|8321.7|8306.7|8
1692730800000|2023-08-22 19:00:00|8322.7|8307.7|8322.5|8307.5|8327.6|8307.7|8322.4|8302.4|23
1692731100000|2023-08-22 19:05:00|8322.4|8307.4|8322.5|8307.5|8327.4|8307.7|8322.3|8302.3|24
1692731400000|2023-08-22 19:10:00|8322.4|8307.4|8327.4|8302.4|8327.5|8307.6|8322.4|8302.4|11
1692731700000|2023-08-22 19:15:00|8327.5|8302.5|8322.4|8307.4|8327.5|8307.6|8322.4|8302.4|9
1692732000000|2023-08-22 19:20:00|8322.5|8307.5|8322.4|8307.4|8322.5|8307.5|8322.4|8307.4|4
1692732300000|2023-08-22 19:25:00|8322.5|8307.5|8328.7|8303.7|8328.8|8307.6|8322.4|8303|13
1692732600000|2023-08-22 19:30:00|8328.6|8303.6|8328.4|8303.4|8328.6|8303.6|8328.4|8303.4|3
1692732900000|2023-08-22 19:35:00|8328.5|8303.5|8329.3|8304.3|8329.4|8304.4|8328.4|8303.4|5
1692733200000|2023-08-22 19:40:00|8329.6|8304.6|8329.8|8304.8|8329.9|8304.9|8329.6|8304.6|11
1692733500000|2023-08-22 19:45:00|8329.9|8304.9|8329.9|8304.9|8330|8305|8329.9|8304.9|3
1692752400000|2023-08-23 01:00:00|8331.4|8306.4|8327|8302|8331.4|8306.4|8327|8302|5
1692752700000|2023-08-23 01:05:00|8326.9|8301.9|8326.8|8301.8|8326.9|8301.9|8326.8|8301.8|4
1692753000000|2023-08-23 01:10:00|8326.9|8301.9|8327.7|8302.7|8327.7|8302.7|8326.7|8301.7|56
1692753300000|2023-08-23 01:15:00|8327.6|8302.6|8326.4|8301.4|8327.8|8302.8|8325.1|8300.1|67
1692753600000|2023-08-23 01:20:00|8326.5|8301.5|8320.8|8295.8|8326.9|8301.9|8320.8|8295.8|96
1692753900000|2023-08-23 01:25:00|8320.9|8295.9|8322.2|8297.2|8322.3|8297.3|8320.4|8295.4|78
1692754200000|2023-08-23 01:30:00|8322.1|8297.1|8322.4|8297.4|8322.4|8297.4|8322.1|8297.1|6
1692754500000|2023-08-23 01:35:00|8322.5|8297.5|8322.5|8297.5|8322.5|8297.5|8322.5|8297.5|1
1692754800000|2023-08-23 01:40:00|8322.4|8297.4|8322.4|8297.4|8322.4|8297.4|8322.4|8297.4|1
1692755100000|2023-08-23 01:45:00|8322.3|8297.3|8321.6|8296.6|8322.5|8297.5|8321.5|8296.5|34
1692755400000|2023-08-23 01:50:00|8321.5|8296.5|8322.1|8297.1|8322.5|8297.5|8321.5|8296.5|40
1692755700000|2023-08-23 01:55:00|8322|8297|8322.3|8297.3|8322.5|8297.5|8322|8297|31
1692756000000|2023-08-23 02:00:00|8322.1|8297.1|8322.1|8297.1|8322.5|8297.5|8321.8|8296.8|59
1692756300000|2023-08-23 02:05:00|8324.6|8299.6|8322|8297|8324.6|8299.6|8321.3|8296.3|46
1692756600000|2023-08-23 02:10:00|8322.1|8297.1|8323.4|8298.4|8328.5|8303.5|8322|8297|41
1692756900000|2023-08-23 02:15:00|8323.5|8298.5|8323.4|8298.4|8323.5|8298.5|8323.4|8298.4|2
1692757200000|2023-08-23 02:20:00|8323.7|8298.7|8325.4|8300.4|8325.5|8300.5|8323.6|8298.6|5
1692757500000|2023-08-23 02:25:00|8325.5|8300.5|8325.4|8300.4|8326.1|8301.1|8325.4|8300.4|17
1692757800000|2023-08-23 02:30:00|8324.3|8299.3|8326.2|8301.2|8326.3|8301.3|8324.2|8299.2|15
1692758100000|2023-08-23 02:35:00|8326.1|8301.1|8326.2|8301.2|8326.2|8301.2|8326.1|8301.1|2
1692758400000|2023-08-23 02:40:00|8326.3|8301.3|8326.2|8301.2|8326.3|8301.3|8326.2|8301.2|2
1692759000000|2023-08-23 02:50:00|8327.7|8302.7|8326.7|8301.7|8328.1|8303.1|8326.4|8301.4|32
1692759300000|2023-08-23 02:55:00|8326.6|8301.6|8326.6|8301.6|8326.7|8301.7|8326.5|8301.5|7
1692759600000|2023-08-23 03:00:00|8326.5|8301.5|8328|8303|8328|8303|8326.5|8301.5|27
1692759900000|2023-08-23 03:05:00|8327.9|8302.9|8325.5|8300.5|8327.9|8302.9|8325.4|8300.4|38
1692760200000|2023-08-23 03:10:00|8325.6|8300.6|8325.6|8300.6|8325.7|8300.7|8325.5|8300.5|13
1692760500000|2023-08-23 03:15:00|8325.7|8300.7|8323.3|8298.3|8325.7|8300.7|8323.3|8298.3|30
1692760800000|2023-08-23 03:20:00|8323.4|8298.4|8322.8|8297.8|8323.6|8298.6|8322.7|8297.7|39
1692761100000|2023-08-23 03:25:00|8322.9|8297.9|8323.5|8298.5|8323.7|8298.7|8322.8|8297.8|16
1692761400000|2023-08-23 03:30:00|8323.6|8298.6|8318.9|8293.9|8323.6|8301|8316|8293.3|101
1692761700000|2023-08-23 03:35:00|8319|8294|8312|8297|8319.5|8299.9|8311.9|8294|88
1692762000000|2023-08-23 03:40:00|8312.1|8297.1|8312.8|8297.8|8317.6|8298.3|8312.1|8292.6|62
1692762300000|2023-08-23 03:45:00|8312.9|8297.9|8311.2|8296.2|8313.2|8298.2|8311.1|8296.1|55
1692762600000|2023-08-23 03:50:00|8311.3|8296.3|8310.3|8295.3|8312.3|8297.3|8310.3|8295.3|39
1692762900000|2023-08-23 03:55:00|8310.2|8295.2|8311.6|8296.6|8311.7|8296.7|8310|8295|60
1692763200000|2023-08-23 04:00:00|8311.7|8296.7|8311.1|8296.1|8311.7|8296.7|8310.7|8295.7|46
1692763500000|2023-08-23 04:05:00|8311|8296|8309.5|8294.5|8311|8296|8308.9|8293.9|73
1692763800000|2023-08-23 04:10:00|8309.6|8294.6|8309.9|8294.9|8311.1|8296.1|8309.5|8294.5|56
1692764100000|2023-08-23 04:15:00|8309.8|8294.8|8310.4|8295.4|8310.6|8295.6|8309.8|8294.8|42
1692764400000|2023-08-23 04:20:00|8310.5|8295.5|8311.1|8296.1|8311.1|8296.1|8310.5|8295.5|24
1692764700000|2023-08-23 04:25:00|8311.2|8296.2|8313|8298|8313.2|8298.2|8311.1|8296.1|29
1692765000000|2023-08-23 04:30:00|8312.9|8297.9|8313.2|8298.2|8313.4|8298.4|8312.9|8297.9|18
1692765300000|2023-08-23 04:35:00|8313.3|8298.3|8313.1|8298.1|8313.3|8298.3|8312.6|8297.6|18
1692765600000|2023-08-23 04:40:00|8313|8298|8311.7|8296.7|8313|8298|8311.7|8296.7|24
1692765900000|2023-08-23 04:45:00|8311.4|8296.4|8312|8297|8312.6|8297.6|8311.3|8296.3|43
1692766200000|2023-08-23 04:50:00|8312.1|8297.1|8311.8|8296.8|8312.5|8297.5|8311.7|8296.7|36
1692766500000|2023-08-23 04:55:00|8311.7|8296.7|8311.5|8296.5|8311.7|8296.7|8311|8296|21
1692766800000|2023-08-23 05:00:00|8311.4|8296.4|8312.1|8297.1|8312.3|8297.3|8311.4|8296.4|14
1692767100000|2023-08-23 05:05:00|8312.4|8297.4|8313|8298|8314|8299|8312.4|8297.4|35
1692767400000|2023-08-23 05:10:00|8312.9|8297.9|8312.6|8297.6|8312.9|8297.9|8312|8297|37
1692767700000|2023-08-23 05:15:00|8312.5|8297.5|8312.2|8297.2|8312.5|8297.5|8312|8297|21
1692768000000|2023-08-23 05:20:00|8312.3|8297.3|8312.3|8297.3|8312.3|8297.3|8311.8|8296.8|19
1692768300000|2023-08-23 05:25:00|8312.2|8297.2|8311.8|8296.8|8312.2|8297.2|8311.8|8296.8|11
1692768600000|2023-08-23 05:30:00|8311.9|8296.9|8311.6|8296.6|8312|8297|8311.5|8296.5|11
1692768900000|2023-08-23 05:35:00|8311.7|8296.7|8311.7|8296.7|8311.8|8296.8|8311.6|8296.6|11
1692769200000|2023-08-23 05:40:00|8311.6|8296.6|8310.9|8295.9|8311.6|8296.6|8310.9|8295.9|13
1692769500000|2023-08-23 05:45:00|8311|8296|8311|8296|8311.1|8296.1|8310.8|8295.8|11
1692769800000|2023-08-23 05:50:00|8311.1|8296.1|8310.5|8295.5|8311.3|8296.3|8310.5|8295.5|24
1692770100000|2023-08-23 05:55:00|8310.6|8295.6|8309.3|8294.3|8310.7|8295.7|8308.4|8293.4|54
1692770400000|2023-08-23 06:00:00|8309.2|8294.2|8309.3|8294.3|8309.4|8294.4|8308.9|8293.9|36
1692770700000|2023-08-23 06:05:00|8309.2|8294.2|8310.9|8295.9|8311.1|8296.1|8309.2|8294.2|39
1692771000000|2023-08-23 06:10:00|8310.8|8295.8|8311.1|8296.1|8311.2|8296.2|8310.7|8295.7|17
1692771300000|2023-08-23 06:15:00|8310.9|8295.9|8310.2|8295.2|8311.7|8296.7|8310|8295|34
1692771600000|2023-08-23 06:20:00|8310.1|8295.1|8309.5|8294.5|8310.7|8295.7|8309.5|8294.5|28
1692771900000|2023-08-23 06:25:00|8309.6|8294.6|8310.2|8295.2|8310.3|8295.3|8309.6|8294.6|10
1692772200000|2023-08-23 06:30:00|8310.1|8295.1|8311|8296|8311.4|8296.4|8309.7|8294.7|29
1692772500000|2023-08-23 06:35:00|8311.1|8296.1|8311|8296|8311.1|8296.1|8310.8|8295.8|14
1692772800000|2023-08-23 06:40:00|8310.9|8295.9|8309.3|8294.3|8311|8296|8308.9|8293.9|30
1692773100000|2023-08-23 06:45:00|8309.2|8294.2|8309|8294|8309.5|8294.5|8308.3|8293.3|36
1692773400000|2023-08-23 06:50:00|8309.2|8294.2|8308.5|8293.5|8309.7|8294.7|8308.4|8293.4|44
1692773700000|2023-08-23 06:55:00|8308.6|8293.6|8308.7|8293.7|8308.7|8293.7|8307.2|8292.2|75
1692774000000|2023-08-23 07:00:00|8308.6|8293.6|8305.4|8290.4|8308.7|8293.7|8305.4|8290.4|70
1692774300000|2023-08-23 07:05:00|8305.5|8290.5|8304.4|8289.4|8305.5|8290.5|8303.1|8288.1|119
1692774600000|2023-08-23 07:10:00|8304.3|8289.3|8304.9|8289.9|8309.9|8289.9|8304.2|8284.4|28
1692774900000|2023-08-23 07:15:00|8304.8|8289.8|8303.8|8288.8|8304.8|8289.8|8303.1|8288.1|42
1692775200000|2023-08-23 07:20:00|8303.9|8288.9|8303.5|8288.5|8304|8289|8303.2|8288.2|28
1692775500000|2023-08-23 07:25:00|8303.4|8288.4|8302.5|8287.5|8308|8288.4|8301.3|8283|70
1692775800000|2023-08-23 07:30:00|8302.9|8287.9|8311|8286|8311.7|8290.9|8302.9|8282.5|176
1692776100000|2023-08-23 07:35:00|8311.1|8286.1|8304.9|8289.9|8311.1|8291.6|8304.5|8285.8|81
1692776400000|2023-08-23 07:40:00|8304.8|8289.8|8302.9|8287.9|8305|8290|8302.7|8287.7|58
1692776700000|2023-08-23 07:45:00|8303|8288|8302.8|8287.8|8304|8289|8302.1|8287.1|55
1692777000000|2023-08-23 07:50:00|8302.9|8287.9|8303.3|8288.3|8304.4|8289.4|8302.7|8287.7|53
1692777300000|2023-08-23 07:55:00|8303.2|8288.2|8302.5|8287.5|8303.6|8288.6|8302.2|8287.2|53
1692777600000|2023-08-23 08:00:00|8302.4|8287.4|8298.3|8283.3|8302.5|8287.5|8298.1|8283.1|91
1692777900000|2023-08-23 08:05:00|8298.2|8283.2|8299.3|8284.3|8299.5|8284.5|8298.1|8283.1|54
1692778200000|2023-08-23 08:10:00|8299.4|8284.4|8297.9|8282.9|8299.5|8284.5|8297.8|8282.8|62
1692778500000|2023-08-23 08:15:00|8297.8|8282.8|8298.7|8283.7|8299|8284|8297.6|8282.6|52
1692778800000|2023-08-23 08:20:00|8298.6|8283.6|8300.6|8285.6|8300.7|8285.7|8298.6|8283.6|54
1692779100000|2023-08-23 08:25:00|8300.5|8285.5|8301|8286|8301.3|8286.3|8300.5|8285.5|43
1692779400000|2023-08-23 08:30:00|8301.1|8286.1|8301.8|8286.8|8306.6|8288|8300.8|8281.2|126
1692779700000|2023-08-23 08:35:00|8301.9|8286.9|8300.5|8285.5|8301.9|8286.9|8299.6|8284.6|66
1692780000000|2023-08-23 08:40:00|8300.6|8285.6|8299.4|8284.4|8300.6|8285.6|8299.4|8284.4|34
1692780300000|2023-08-23 08:45:00|8299.2|8284.2|8300|8285|8300.1|8285.1|8299.2|8284.2|29
1692780600000|2023-08-23 08:50:00|8299.6|8284.6|8299.3|8284.3|8300.2|8285.2|8299.2|8284.2|31
1692780900000|2023-08-23 08:55:00|8299.7|8284.7|8299.6|8284.6|8300|8285|8299.5|8284.5|21
1692781200000|2023-08-23 09:00:00|8299.5|8284.5|8300.2|8285.2|8300.4|8285.4|8299.5|8284.5|32
1692781500000|2023-08-23 09:05:00|8300.5|8285.5|8301.5|8286.5|8301.6|8286.6|8300.1|8285.1|36
1692781800000|2023-08-23 09:10:00|8301.6|8286.6|8303|8288|8303.7|8288.7|8301.6|8286.6|35
1692782100000|2023-08-23 09:15:00|8303.1|8288.1|8304.8|8289.8|8304.8|8289.8|8302.7|8287.7|51
1692782400000|2023-08-23 09:20:00|8304.7|8289.7|8309.3|8284.3|8310.4|8290|8304.5|8284.1|70
1692782700000|2023-08-23 09:25:00|8309.4|8284.4|8303|8288|8310.4|8289.9|8303|8284.4|47
1692783000000|2023-08-23 09:30:00|8303.1|8288.1|8298.2|8283.2|8303.3|8288.3|8298.2|8283.2|111
1692783300000|2023-08-23 09:35:00|8298|8283|8295.5|8280.5|8298.3|8283.3|8293.1|8278.1|240
1692783600000|2023-08-23 09:40:00|8295.9|8280.9|8295|8280|8295.9|8280.9|8293.2|8278.2|89
1692783900000|2023-08-23 09:45:00|8295.1|8280.1|8295.3|8280.3|8296.4|8281.4|8292.5|8277.5|113
1692784200000|2023-08-23 09:50:00|8295.4|8280.4|8288.2|8273.2|8299|8280.8|8286.3|8270.2|239
1692784500000|2023-08-23 09:55:00|8288.3|8273.3|8283.9|8268.9|8293.7|8273.9|8283.6|8263.5|220
1692784800000|2023-08-23 10:00:00|8284|8269|8287.6|8272.6|8291.7|8273.9|8283.9|8265.1|124
1692785100000|2023-08-23 10:05:00|8287.7|8272.7|8293.3|8268.3|8293.3|8274.6|8287.7|8268.3|57
1692785400000|2023-08-23 10:10:00|8293.4|8268.4|8294.5|8269.5|8294.9|8275.1|8288.9|8267.6|52
1692785700000|2023-08-23 10:15:00|8294.6|8269.6|8295.1|8270.1|8295.4|8275.1|8290.1|8269.5|31
1692786000000|2023-08-23 10:20:00|8294.9|8269.9|8292|8267|8294.9|8273.9|8285.9|8267|107
1692786300000|2023-08-23 10:25:00|8291.7|8266.7|8294.9|8269.9|8295.1|8275|8289.9|8266.7|92
1692786600000|2023-08-23 10:30:00|8295|8270|8291.4|8276.4|8297|8277.3|8290|8269.9|81
1692786900000|2023-08-23 10:35:00|8291.1|8276.1|8296.5|8271.5|8297.3|8277|8291.1|8271.2|92
1692787200000|2023-08-23 10:40:00|8296.3|8271.3|8290.7|8275.7|8296.8|8276.4|8290.6|8271.1|43
1692787500000|2023-08-23 10:45:00|8290.6|8275.6|8290.9|8275.9|8291.2|8276.2|8289.8|8274.8|66
1692787800000|2023-08-23 10:50:00|8291|8276|8290|8275|8291.1|8276.1|8290|8275|20
1692788100000|2023-08-23 10:55:00|8289.9|8274.9|8290|8275|8290.3|8275.3|8289.8|8274.8|20
1692788400000|2023-08-23 11:00:00|8290.1|8275.1|8290.2|8275.2|8290.9|8275.9|8289.8|8274.8|41
1692788700000|2023-08-23 11:05:00|8290.1|8275.1|8289|8274|8290.4|8275.4|8288.6|8273.6|52
1692789000000|2023-08-23 11:10:00|8289.1|8274.1|8294.5|8269.5|8294.5|8274.9|8288.8|8269.5|31
1692789300000|2023-08-23 11:15:00|8289.6|8274.6|8288.1|8273.1|8294.6|8274.6|8288|8268.3|51
1692789600000|2023-08-23 11:20:00|8288|8273|8287.5|8272.5|8292.3|8273.7|8287.3|8267.2|43
1692789900000|2023-08-23 11:25:00|8287.6|8272.6|8285.7|8270.7|8287.7|8272.7|8285.6|8270.6|44
1692790200000|2023-08-23 11:30:00|8285.5|8270.5|8288.8|8263.8|8290.2|8270.7|8285.1|8263.6|57
1692790500000|2023-08-23 11:35:00|8288.7|8263.7|8288.1|8263.1|8288.7|8263.7|8284.6|8259.6|102
1692790800000|2023-08-23 11:40:00|8288|8263|8288.3|8263.3|8288.3|8263.3|8285.7|8260.7|43
1692791100000|2023-08-23 11:45:00|8288.4|8263.4|8288.9|8263.9|8290|8265|8288.3|8263.3|46
1692791400000|2023-08-23 11:50:00|8288.8|8263.8|8288.9|8263.9|8289.7|8264.7|8287.6|8262.6|42
1692791700000|2023-08-23 11:55:00|8288.8|8263.8|8291|8266|8291.1|8266.1|8288.7|8263.7|52
1692792000000|2023-08-23 12:00:00|8291.1|8266.1|8289.9|8264.9|8291.7|8266.7|8289.7|8264.7|38
1692792300000|2023-08-23 12:05:00|8290|8265|8290|8265|8290|8265|8289.3|8264.3|11
1692792600000|2023-08-23 12:10:00|8289.9|8264.9|8290|8265|8290.1|8270.3|8285.3|8264.6|21
1692792900000|2023-08-23 12:15:00|8290.1|8265.1|8289.8|8264.8|8290.1|8270.1|8285.1|8264.6|10
1692793200000|2023-08-23 12:20:00|8289.7|8264.7|8289.7|8264.7|8289.9|8264.9|8289|8264|29
1692793500000|2023-08-23 12:25:00|8289.8|8264.8|8290.1|8265.1|8290.3|8270.5|8285.1|8264.8|18
1692793800000|2023-08-23 12:30:00|8290.2|8265.2|8285.1|8270.1|8290.2|8270.4|8285.1|8265.1|18
1692794100000|2023-08-23 12:35:00|8285|8270|8290.8|8265.8|8290.9|8271.2|8284.7|8264.6|65
1692794400000|2023-08-23 12:40:00|8285.9|8270.9|8290.7|8265.7|8292.1|8271.5|8285.1|8265.2|76
1692794700000|2023-08-23 12:45:00|8290.6|8265.6|8290.7|8265.7|8290.9|8270.8|8285.6|8265.3|25
1692795000000|2023-08-23 12:50:00|8290.6|8265.6|8286.1|8271.1|8290.6|8271.1|8285.1|8265.2|36
1692795300000|2023-08-23 12:55:00|8286.3|8271.3|8291.1|8266.1|8292.8|8272.6|8286.3|8266|35
1692795600000|2023-08-23 13:00:00|8291|8266|8290.2|8265.2|8291|8270.6|8285.6|8264.9|23
1692795900000|2023-08-23 13:05:00|8290.1|8265.1|8289.7|8264.7|8290.1|8270.1|8284.6|8264.4|145
1692796200000|2023-08-23 13:10:00|8289.6|8264.6|8285|8270|8289.8|8270.1|8284.6|8264.5|20
1692796500000|2023-08-23 13:15:00|8285.1|8270.1|8289.2|8264.2|8290.1|8270.1|8284.8|8264.2|57
1692796800000|2023-08-23 13:20:00|8289.9|8264.9|8289|8264|8290|8265|8288.9|8263.9|21
1692797100000|2023-08-23 13:25:00|8288.9|8263.9|8280.4|8265.4|8288.9|8268.3|8280|8262.1|57
1692797400000|2023-08-23 13:30:00|8280.5|8265.5|8278.4|8263.4|8280.5|8265.5|8278.2|8263.2|45
1692797700000|2023-08-23 13:35:00|8278.3|8263.3|8282.6|8257.6|8283.3|8263.9|8277.9|8257.5|37
1692798000000|2023-08-23 13:40:00|8282.7|8257.7|8278.7|8253.7|8282.8|8257.8|8278.3|8253.3|93
1692798300000|2023-08-23 13:45:00|8278.6|8253.6|8265.6|8250.6|8278.6|8253.6|8264.1|8244|203
1692798600000|2023-08-23 13:50:00|8265.7|8250.7|8273.4|8248.4|8273.7|8253.1|8265.6|8245.7|127
1692798900000|2023-08-23 13:55:00|8273.3|8248.3|8272.4|8247.4|8273.4|8248.4|8270.9|8245.9|95
1692799200000|2023-08-23 14:00:00|8272.5|8247.5|8276|8251|8276|8253.7|8268|8247|153
1692799500000|2023-08-23 14:05:00|8276.1|8251.1|8275.5|8250.5|8276.2|8256.6|8269.5|8249.4|118
1692799800000|2023-08-23 14:10:00|8275.4|8250.4|8276.3|8251.3|8276.7|8256.9|8270.8|8250.3|60
1692800100000|2023-08-23 14:15:00|8276.2|8251.2|8278.3|8253.3|8279.1|8254.1|8275.9|8250.9|67
1692800400000|2023-08-23 14:20:00|8278.4|8253.4|8270.6|8255.6|8278.6|8256|8270.3|8250.2|63
1692800700000|2023-08-23 14:25:00|8270.7|8255.7|8274.9|8249.9|8275.9|8256|8270.6|8249.6|33
1692801000000|2023-08-23 14:30:00|8274.8|8249.8|8274.3|8249.3|8275.2|8255.3|8270.2|8248.9|56
1692801300000|2023-08-23 14:35:00|8274.5|8249.5|8274.2|8249.2|8274.8|8249.8|8273.8|8248.8|28
1692801600000|2023-08-23 14:40:00|8274.3|8249.3|8277.8|8252.8|8277.8|8252.8|8274.3|8249.3|67
1692801900000|2023-08-23 14:45:00|8277.7|8252.7|8279|8254|8279.8|8254.8|8277.7|8252.7|56
1692802200000|2023-08-23 14:50:00|8278.9|8253.9|8279.8|8254.8|8279.8|8259.5|8274.1|8253.9|39
1692802500000|2023-08-23 14:55:00|8279.7|8254.7|8277.6|8252.6|8279.8|8259.1|8274|8252.3|60
1692802800000|2023-08-23 15:00:00|8277.5|8252.5|8272.1|8257.1|8278|8258.4|8272.1|8251.9|51
1692803100000|2023-08-23 15:05:00|8272|8257|8271.5|8256.5|8277.6|8257.9|8271.5|8251.6|52
1692803400000|2023-08-23 15:10:00|8271.6|8256.6|8276.2|8251.2|8276.9|8257.3|8271.3|8251.2|25
1692803700000|2023-08-23 15:15:00|8276.1|8251.1|8272.8|8257.8|8277.7|8258.1|8272.2|8251.1|23
1692804000000|2023-08-23 15:20:00|8272.9|8257.9|8273|8258|8273.7|8258.7|8272.1|8257.1|23
1692804300000|2023-08-23 15:25:00|8272.9|8257.9|8273|8258|8273.1|8258.1|8272.6|8257.6|12
1692804600000|2023-08-23 15:30:00|8272.9|8257.9|8273|8258|8273|8258|8272.7|8257.7|18
1692804900000|2023-08-23 15:35:00|8272.9|8257.9|8277.7|8252.7|8277.9|8258|8272.9|8252.6|7
1692805200000|2023-08-23 15:40:00|8277.6|8252.6|8277.1|8252.1|8277.6|8257.1|8272.1|8251.8|11
1692805500000|2023-08-23 15:45:00|8277.2|8252.2|8277.1|8252.1|8277.2|8252.2|8277|8252|4
1692805800000|2023-08-23 15:50:00|8277|8252|8275.6|8250.6|8277.1|8257.2|8271|8250.6|24
1692806100000|2023-08-23 15:55:00|8270.7|8255.7|8270.2|8255.2|8275.6|8255.9|8270.2|8250.6|21
1692806400000|2023-08-23 16:00:00|8270.3|8255.3|8275.1|8250.1|8275.2|8255.3|8270|8249.9|13
1692806700000|2023-08-23 16:05:00|8275|8250|8275.4|8250.4|8275.7|8250.7|8274.9|8249.9|16
1692807000000|2023-08-23 16:10:00|8275.5|8250.5|8275.3|8250.3|8275.5|8250.5|8275.2|8250.2|21
1692807300000|2023-08-23 16:15:00|8275.2|8250.2|8269.7|8254.7|8275.4|8254.9|8269.7|8249.7|27
1692807600000|2023-08-23 16:20:00|8269.8|8254.8|8269.9|8254.9|8269.9|8254.9|8269.6|8254.6|11
1692807900000|2023-08-23 16:25:00|8270|8255|8270|8255|8270|8255|8269.7|8254.7|9
1692808200000|2023-08-23 16:30:00|8270.1|8255.1|8274.9|8249.9|8275|8255.1|8270|8249.9|7
1692808500000|2023-08-23 16:35:00|8270|8255|8270.1|8255.1|8270.1|8255.1|8270|8255|8
1692808800000|2023-08-23 16:40:00|8275.6|8250.6|8276.3|8251.3|8276.3|8251.3|8275.5|8250.5|27
1692809100000|2023-08-23 16:45:00|8276.2|8251.2|8276.3|8251.3|8276.4|8251.4|8276.1|8251.1|20
1692809400000|2023-08-23 16:50:00|8276.5|8251.5|8276.2|8251.2|8276.6|8251.6|8275.8|8250.8|24
1692809700000|2023-08-23 16:55:00|8276.1|8251.1|8277.3|8252.3|8277.8|8257.1|8272.1|8251.1|32
1692810000000|2023-08-23 17:00:00|8277.2|8252.2|8276|8251|8277.4|8252.4|8276|8251|40
1692810300000|2023-08-23 17:05:00|8276.1|8251.1|8276.1|8251.1|8276.5|8251.5|8276|8251|16
1692810600000|2023-08-23 17:10:00|8276.2|8251.2|8276.2|8251.2|8276.2|8251.2|8276.1|8251.1|5
1692810900000|2023-08-23 17:15:00|8276.1|8251.1|8275.1|8250.1|8276.3|8251.3|8275.1|8250.1|24
1692811200000|2023-08-23 17:20:00|8275|8250|8270.1|8255.1|8275.1|8255.1|8269.9|8249.9|10
1692811500000|2023-08-23 17:25:00|8270.2|8255.2|8275.2|8250.2|8275.2|8255.2|8270.2|8250|5
1692811800000|2023-08-23 17:30:00|8275.1|8250.1|8275.3|8250.3|8275.3|8250.3|8275|8250|5
1692812100000|2023-08-23 17:35:00|8275.4|8250.4|8275.6|8250.6|8275.7|8250.7|8275.3|8250.3|11
1692812400000|2023-08-23 17:40:00|8275.5|8250.5|8275.9|8250.9|8275.9|8250.9|8275.5|8250.5|7
1692812700000|2023-08-23 17:45:00|8275.8|8250.8|8275.8|8250.8|8275.8|8250.8|8275.8|8250.8|1
1692813000000|2023-08-23 17:50:00|8275.9|8250.9|8275.9|8250.9|8275.9|8250.9|8275.8|8250.8|7
1692813300000|2023-08-23 17:55:00|8276|8251|8276|8251|8276.1|8256.4|8271.3|8250.8|14
1692813600000|2023-08-23 18:00:00|8276.1|8251.1|8275.8|8250.8|8276.1|8256.2|8270.8|8250.7|10
1692813900000|2023-08-23 18:05:00|8275.6|8250.6|8276|8251|8276|8251|8275.6|8250.6|4
1692814200000|2023-08-23 18:10:00|8271|8256|8271.1|8256.1|8271.1|8256.1|8271|8256|4
1692814800000|2023-08-23 18:20:00|8271.2|8256.2|8272.2|8257.2|8277|8257.3|8271.2|8251.7|19
1692815100000|2023-08-23 18:25:00|8277.9|8252.9|8277.8|8252.8|8278|8253|8277.7|8252.7|30
1692815400000|2023-08-23 18:30:00|8277.7|8252.7|8277.8|8252.8|8278|8253|8277.6|8252.6|23
1692815700000|2023-08-23 18:35:00|8277.9|8252.9|8277.8|8252.8|8278.1|8258.3|8272.8|8252.8|11
1692816000000|2023-08-23 18:40:00|8277.7|8252.7|8278.1|8253.1|8278.1|8253.1|8277.7|8252.7|5
1692816300000|2023-08-23 18:45:00|8278.2|8253.2|8273.2|8258.2|8278.2|8258.2|8273.2|8253.1|3
1692816600000|2023-08-23 18:50:00|8278.1|8253.1|8278|8253|8278.1|8253.1|8278|8253|2
1692816900000|2023-08-23 18:55:00|8277.9|8252.9|8277.7|8252.7|8277.9|8252.9|8277.6|8252.6|4
1692817200000|2023-08-23 19:00:00|8277.6|8252.6|8277.6|8252.6|8277.6|8252.6|8277.6|8252.6|1
1692817500000|2023-08-23 19:05:00|8277.7|8252.7|8277.7|8252.7|8277.7|8252.7|8277.7|8252.7|1
1692817800000|2023-08-23 19:10:00|8277.6|8252.6|8277.7|8252.7|8277.7|8252.7|8277.6|8252.6|10
1692818100000|2023-08-23 19:15:00|8277.8|8252.8|8277.7|8252.7|8278|8253|8277.7|8252.7|11
1692818400000|2023-08-23 19:20:00|8277.6|8252.6|8278.1|8253.1|8278.1|8253.1|8277.6|8252.6|3
1692818700000|2023-08-23 19:25:00|8278.2|8253.2|8278.3|8253.3|8278.3|8253.3|8278.1|8253.1|4
1692819000000|2023-08-23 19:30:00|8278.2|8253.2|8273.6|8258.6|8278.3|8258.6|8273.3|8253.2|6
1692819300000|2023-08-23 19:35:00|8273.7|8258.7|8278.6|8253.6|8278.6|8258.7|8273.7|8253.6|2
1692819600000|2023-08-23 19:40:00|8278.5|8253.5|8278.7|8253.7|8278.7|8253.7|8278|8253|8
1692819900000|2023-08-23 19:45:00|8278.4|8253.4|8273.5|8258.5|8278.5|8258.5|8273.5|8253.4|4
1692820200000|2023-08-23 19:50:00|8273.6|8258.6|8273.1|8258.1|8273.6|8258.6|8273|8258|6
1692820500000|2023-08-23 19:55:00|8273.2|8258.2|8278.2|8253.2|8278.2|8258.2|8273.2|8253.1|7
1692838800000|2023-08-24 01:00:00|8276.3|8251.3|8278.9|8250|8279.5|8251.3|8276.3|8249.8|24
1692839100000|2023-08-24 01:05:00|8278.8|8249.9|8279.5|8254.5|8280.2|8254.7|8278.3|8249.6|115
1692839400000|2023-08-24 01:10:00|8279.6|8254.6|8279.5|8254.5|8280|8255|8279|8254|79
1692839700000|2023-08-24 01:15:00|8279.4|8254.4|8279.3|8254.3|8279.7|8254.7|8278.8|8253.8|76
1692840000000|2023-08-24 01:20:00|8279.1|8254.1|8278.9|8253.9|8279.8|8254.8|8278.8|8253.8|75
1692840300000|2023-08-24 01:25:00|8278.8|8253.8|8279.3|8254.3|8279.6|8254.6|8278.8|8253.8|65
1692840600000|2023-08-24 01:30:00|8279.4|8254.4|8281.3|8256.3|8281.3|8256.3|8279.4|8254.4|13
1692840900000|2023-08-24 01:35:00|8281.2|8256.2|8281.3|8256.3|8281.5|8256.5|8281.1|8256.1|69
1692841200000|2023-08-24 01:40:00|8281.4|8256.4|8280.8|8255.8|8282.8|8257.8|8280.6|8255.6|89
1692841500000|2023-08-24 01:45:00|8280.9|8255.9|8281.4|8256.4|8283.2|8258.2|8274.8|8249.8|97
1692841800000|2023-08-24 01:50:00|8281.5|8256.5|8281.3|8256.3|8281.5|8256.5|8279.6|8254.6|67
1692842100000|2023-08-24 01:55:00|8281.4|8256.4|8281.3|8256.3|8281.5|8256.5|8279.7|8254.7|66
1692842400000|2023-08-24 02:00:00|8281.2|8256.2|8281.2|8256.2|8282.9|8257.9|8281.2|8256.2|67
1692842700000|2023-08-24 02:05:00|8281.3|8256.3|8281.2|8256.2|8282.7|8257.7|8281.2|8256.2|77
1692843000000|2023-08-24 02:10:00|8281.3|8256.3|8280.8|8255.8|8283|8258|8280|8255|58
1692843300000|2023-08-24 02:15:00|8280.9|8255.9|8280.4|8255.4|8280.9|8255.9|8279.7|8254.7|15
1692843600000|2023-08-24 02:20:00|8280.5|8255.5|8280.6|8255.6|8280.6|8255.6|8278.9|8253.9|7
1692843900000|2023-08-24 02:25:00|8282.1|8257.1|8280.8|8255.8|8282.1|8257.1|8280.5|8255.5|12
1692844200000|2023-08-24 02:30:00|8280.9|8255.9|8280.8|8255.8|8281|8256|8279.6|8254.6|10
1692844500000|2023-08-24 02:35:00|8282|8257|8280.1|8255.1|8282|8257|8280.1|8255.1|15
1692844800000|2023-08-24 02:40:00|8280|8255|8274.9|8249.9|8280|8255|8274.9|8249.9|41
1692845100000|2023-08-24 02:45:00|8274.8|8249.8|8274.9|8249.9|8275|8250|8274.8|8249.8|6
1692845400000|2023-08-24 02:50:00|8275|8250|8274.9|8249.9|8275|8250|8274.9|8249.9|4
1692845700000|2023-08-24 02:55:00|8275.1|8250.1|8275.1|8250.1|8275.1|8250.1|8275|8250|9
1692846000000|2023-08-24 03:00:00|8275|8250|8276.2|8251.2|8278.3|8253.3|8274.8|8249.8|25
1692846300000|2023-08-24 03:05:00|8276.3|8251.3|8276.1|8251.1|8276.7|8251.7|8275.5|8250.5|21
1692846600000|2023-08-24 03:10:00|8276|8251|8275.5|8250.5|8276|8251|8275.5|8250.5|8
1692846900000|2023-08-24 03:15:00|8275.3|8250.3|8271.9|8246.9|8275.3|8250.3|8270.3|8245.3|103
1692847200000|2023-08-24 03:20:00|8272.1|8247.1|8267.1|8242.1|8272.2|8247.2|8264.2|8239.2|108
1692847500000|2023-08-24 03:25:00|8267|8242|8269.2|8244.2|8269.2|8244.2|8266.8|8241.8|61
1692847800000|2023-08-24 03:30:00|8269.1|8244.1|8269.6|8244.6|8270.6|8249.7|8262.8|8242.1|434
1692848100000|2023-08-24 03:35:00|8269.5|8244.5|8261.2|8246.2|8270.1|8250.5|8259.3|8244.3|234
1692848400000|2023-08-24 03:40:00|8261.1|8246.1|8258.5|8243.5|8263.1|8246.1|8252.4|8233.1|286
1692848700000|2023-08-24 03:45:00|8258.7|8243.7|8257.1|8242.1|8264.5|8245|8256|8239.5|169
1692849000000|2023-08-24 03:50:00|8257.3|8242.3|8260.5|8245.5|8260.7|8245.7|8257.2|8242.2|128
1692849300000|2023-08-24 03:55:00|8260.6|8245.6|8263|8248|8263|8248|8260.6|8245.6|105
1692849600000|2023-08-24 04:00:00|8263.2|8248.2|8264.4|8249.4|8264.9|8249.9|8263.1|8248.1|78
1692849900000|2023-08-24 04:05:00|8264.3|8249.3|8262.7|8247.7|8264.3|8249.3|8262|8247|61
1692850200000|2023-08-24 04:10:00|8262.8|8247.8|8264.2|8249.2|8264.3|8249.3|8262.2|8247.2|82
1692850500000|2023-08-24 04:15:00|8264.3|8249.3|8263.2|8248.2|8265.1|8250.1|8263.2|8248.2|51
1692850800000|2023-08-24 04:20:00|8263.1|8248.1|8264.2|8249.2|8264.2|8249.2|8261.7|8246.7|83
1692851100000|2023-08-24 04:25:00|8264.3|8249.3|8263.9|8248.9|8264.3|8249.3|8263.5|8248.5|17
1692851400000|2023-08-24 04:30:00|8264|8249|8264.4|8249.4|8264.4|8249.4|8263.9|8248.9|19
1692851700000|2023-08-24 04:35:00|8264.5|8249.5|8262.2|8247.2|8264.5|8249.5|8262.2|8247.2|32
1692852000000|2023-08-24 04:40:00|8262.1|8247.1|8261.5|8246.5|8262.3|8247.3|8260.8|8245.8|61
1692852300000|2023-08-24 04:45:00|8261.4|8246.4|8262.7|8247.7|8262.7|8247.7|8259.1|8244.1|85
1692852600000|2023-08-24 04:50:00|8262.8|8247.8|8262.2|8247.2|8263.2|8248.2|8261.8|8246.8|46
1692852900000|2023-08-24 04:55:00|8262.3|8247.3|8263.1|8248.1|8263.2|8248.2|8261.5|8246.5|43
1692853200000|2023-08-24 05:00:00|8262.9|8247.9|8262.6|8247.6|8262.9|8247.9|8260.2|8245.2|85
1692853500000|2023-08-24 05:05:00|8262.7|8247.7|8264.2|8249.2|8264.2|8249.2|8262.7|8247.7|45
1692853800000|2023-08-24 05:10:00|8264.1|8249.1|8263.8|8248.8|8264.2|8249.2|8263.8|8248.8|22
1692854100000|2023-08-24 05:15:00|8263.2|8248.2|8264.1|8249.1|8264.6|8249.6|8263.2|8248.2|34
1692854400000|2023-08-24 05:20:00|8263.9|8248.9|8264|8249|8264.4|8249.4|8263.9|8248.9|24
1692854700000|2023-08-24 05:25:00|8263.9|8248.9|8267.2|8252.2|8267.3|8252.3|8263.9|8248.9|67
1692855000000|2023-08-24 05:30:00|8267.1|8252.1|8266.6|8251.6|8267.1|8252.1|8265.8|8250.8|64
1692855300000|2023-08-24 05:35:00|8266.5|8251.5|8269.8|8254.8|8269.8|8254.8|8266.5|8251.5|91
1692855600000|2023-08-24 05:40:00|8270.1|8255.1|8269.1|8254.1|8270.6|8255.6|8268.6|8253.6|59
1692855900000|2023-08-24 05:45:00|8269.2|8254.2|8269.3|8254.3|8269.4|8254.4|8268.3|8253.3|32
1692856200000|2023-08-24 05:50:00|8269.4|8254.4|8271.2|8256.2|8271.2|8256.2|8269.3|8254.3|58
1692856500000|2023-08-24 05:55:00|8271.3|8256.3|8270.5|8255.5|8276.6|8256.9|8270.4|8251.1|68
1692856800000|2023-08-24 06:00:00|8270.4|8255.4|8272.5|8257.5|8273.2|8258.2|8270.4|8255.4|71
1692857100000|2023-08-24 06:05:00|8272.4|8257.4|8272.3|8257.3|8274.4|8259.4|8271.8|8256.8|79
1692857400000|2023-08-24 06:10:00|8272.2|8257.2|8272.9|8257.9|8273.1|8258.1|8271.7|8256.7|54
1692857700000|2023-08-24 06:15:00|8273|8258|8272.7|8257.7|8273.1|8258.1|8272|8257|38
1692858000000|2023-08-24 06:20:00|8272.8|8257.8|8272.2|8257.2|8272.8|8257.8|8272.1|8257.1|28
1692858300000|2023-08-24 06:25:00|8271.9|8256.9|8272|8257|8272.3|8257.3|8271.3|8256.3|52
1692858600000|2023-08-24 06:30:00|8272.1|8257.1|8270|8255|8272.3|8257.3|8269.2|8254.2|88
1692858900000|2023-08-24 06:35:00|8270.1|8255.1|8271.3|8256.3|8272|8257|8270.1|8255.1|62
1692859200000|2023-08-24 06:40:00|8271.4|8256.4|8271.7|8256.7|8272.1|8257.1|8271.1|8256.1|56
1692859500000|2023-08-24 06:45:00|8271.8|8256.8|8271.1|8256.1|8271.8|8256.8|8270.6|8255.6|43
1692859800000|2023-08-24 06:50:00|8271|8256|8271.6|8256.6|8271.6|8256.6|8270.4|8255.4|24
1692860100000|2023-08-24 06:55:00|8271.5|8256.5|8270.9|8255.9|8271.6|8256.6|8270.2|8255.2|52
1692860400000|2023-08-24 07:00:00|8271.1|8256.1|8268.7|8253.7|8273.8|8256.2|8268.3|8248.5|71
1692860700000|2023-08-24 07:05:00|8268.9|8253.9|8269.1|8254.1|8270.4|8255.4|8268.7|8253.7|61
1692861000000|2023-08-24 07:10:00|8269.2|8254.2|8269.4|8254.4|8269.5|8254.5|8268.7|8253.7|49
1692861300000|2023-08-24 07:15:00|8269.5|8254.5|8275.2|8250.2|8275.4|8255.9|8269.2|8249.3|61
1692861600000|2023-08-24 07:20:00|8275.4|8250.4|8268|8253|8275.4|8255.4|8268|8250.2|54
1692861900000|2023-08-24 07:25:00|8267.9|8252.9|8266.8|8251.8|8272|8252.9|8266.5|8247|68
1692862200000|2023-08-24 07:30:00|8266.7|8251.7|8268.3|8253.3|8268.8|8253.8|8266.7|8251.7|59
1692862500000|2023-08-24 07:35:00|8268.4|8253.4|8269.4|8254.4|8269.6|8254.6|8268|8253|35
1692862800000|2023-08-24 07:40:00|8269.3|8254.3|8268|8253|8269.3|8254.3|8268|8253|46
1692863100000|2023-08-24 07:45:00|8268.1|8253.1|8267.9|8252.9|8268.1|8253.1|8267|8252|47
1692863400000|2023-08-24 07:50:00|8268|8253|8267|8252|8268.6|8253.6|8267|8252|28
1692863700000|2023-08-24 07:55:00|8266.9|8251.9|8270.9|8245.9|8271.2|8251.9|8264.4|8244.6|65
1692864000000|2023-08-24 08:00:00|8271|8246|8265.9|8250.9|8271.2|8251.1|8264.7|8245.9|46
1692864300000|2023-08-24 08:05:00|8266|8251|8266.8|8251.8|8266.8|8251.8|8265.4|8250.4|37
1692864600000|2023-08-24 08:10:00|8266.9|8251.9|8273.5|8248.5|8274.2|8254.4|8266.8|8247|55
1692864900000|2023-08-24 08:15:00|8273.6|8248.6|8273.6|8248.6|8273.8|8248.8|8273.4|8248.4|17
1692865200000|2023-08-24 08:20:00|8273.5|8248.5|8268.8|8253.8|8273.5|8253.8|8268.4|8248.4|12
1692865500000|2023-08-24 08:25:00|8268.7|8253.7|8267.5|8252.5|8268.7|8253.7|8267.3|8252.3|22
1692865800000|2023-08-24 08:30:00|8267.4|8252.4|8272.6|8247.6|8272.7|8252.6|8267.3|8247.4|20
1692866100000|2023-08-24 08:35:00|8272.7|8247.7|8271.3|8256.3|8273.5|8256.4|8268|8247.7|46
1692866400000|2023-08-24 08:40:00|8271.2|8256.2|8275|8250|8276.8|8256.2|8271.2|8249.9|42
1692866700000|2023-08-24 08:45:00|8274.9|8249.9|8269.3|8254.3|8275.2|8255.1|8269.3|8249.9|41
1692867000000|2023-08-24 08:50:00|8269.4|8254.4|8274.2|8249.2|8274.2|8254.5|8269|8249.2|13
1692867300000|2023-08-24 08:55:00|8274.3|8249.3|8269|8254|8274.6|8254.1|8268.7|8248.6|25
1692867600000|2023-08-24 09:00:00|8269.1|8254.1|8269.4|8254.4|8274.4|8254.4|8269.1|8248.8|25
1692867900000|2023-08-24 09:05:00|8269.5|8254.5|8268.8|8253.8|8269.5|8254.5|8268.6|8253.6|25
1692868200000|2023-08-24 09:10:00|8268.7|8253.7|8270.2|8255.2|8270.3|8255.3|8268.6|8253.6|27
1692868500000|2023-08-24 09:15:00|8270.1|8255.1|8270.1|8255.1|8274.5|8255.1|8268.8|8249.3|27
1692868800000|2023-08-24 09:20:00|8270.2|8255.2|8271.1|8256.1|8276.2|8256.2|8270.2|8250.9|23
1692869100000|2023-08-24 09:25:00|8271|8256|8273.7|8258.7|8273.9|8258.9|8271|8256|54
1692869400000|2023-08-24 09:30:00|8273.5|8258.5|8275.7|8260.7|8276.5|8261.5|8273.5|8258.5|95
1692869700000|2023-08-24 09:35:00|8275.8|8260.8|8277|8262|8282.2|8262.4|8275|8255.4|84
1692870000000|2023-08-24 09:40:00|8276.9|8261.9|8276.4|8261.4|8277|8262|8275.8|8260.8|44
1692870300000|2023-08-24 09:45:00|8276.2|8261.2|8276.2|8261.2|8276.6|8261.6|8275.8|8260.8|38
1692870600000|2023-08-24 09:50:00|8276.1|8261.1|8274.2|8259.2|8276.2|8261.2|8274.1|8259.1|77
1692870900000|2023-08-24 09:55:00|8274.1|8259.1|8275.5|8260.5|8275.5|8260.5|8274|8259|52
1692871200000|2023-08-24 10:00:00|8275.4|8260.4|8280.5|8255.5|8281.6|8261.4|8275.4|8254.9|70
1692871500000|2023-08-24 10:05:00|8280.4|8255.4|8281.2|8256.2|8281.2|8256.2|8280.4|8255.4|36
1692871800000|2023-08-24 10:10:00|8281.1|8256.1|8275.7|8260.7|8281.2|8261.3|8274.9|8255.3|31
1692872100000|2023-08-24 10:15:00|8275.6|8260.6|8280.7|8255.7|8280.7|8261|8275.5|8255.7|26
1692872400000|2023-08-24 10:20:00|8280.6|8255.6|8280.9|8255.9|8280.9|8255.9|8280.4|8255.4|28
1692872700000|2023-08-24 10:25:00|8281|8256|8280.4|8255.4|8281|8256|8280.4|8255.4|17
1692873000000|2023-08-24 10:30:00|8280.3|8255.3|8275.6|8260.6|8280.5|8260.6|8275.2|8255.2|25
1692873300000|2023-08-24 10:35:00|8275.5|8260.5|8280.3|8255.3|8280.6|8260.5|8275.2|8255.3|19
1692873600000|2023-08-24 10:40:00|8280.4|8255.4|8274.8|8259.8|8280.6|8260.1|8274.7|8255.1|26
1692873900000|2023-08-24 10:45:00|8279.7|8254.7|8279.4|8254.4|8279.7|8259.2|8274.1|8253.7|103
1692874200000|2023-08-24 10:50:00|8279.5|8254.5|8279.4|8254.4|8279.6|8254.6|8278.9|8253.9|42
1692874500000|2023-08-24 10:55:00|8279.5|8254.5|8279.2|8254.2|8279.7|8254.7|8279.2|8254.2|29
1692874800000|2023-08-24 11:00:00|8279|8254|8278.5|8253.5|8279.3|8258.2|8273.1|8252.8|29
1692875100000|2023-08-24 11:05:00|8278.4|8253.4|8274.2|8259.2|8278.4|8259.3|8273.5|8253.3|21
1692875400000|2023-08-24 11:10:00|8274.1|8259.1|8273.8|8258.8|8274.1|8259.1|8273.7|8258.7|5
1692875700000|2023-08-24 11:15:00|8273.7|8258.7|8278.2|8253.2|8278.8|8258.7|8273.7|8253|29
1692876000000|2023-08-24 11:20:00|8278.1|8253.1|8278.8|8253.8|8279|8254|8278.1|8253.1|26
1692876300000|2023-08-24 11:25:00|8278.9|8253.9|8279.6|8254.6|8279.8|8254.8|8278.8|8253.8|54
1692876600000|2023-08-24 11:30:00|8279.7|8254.7|8279.4|8254.4|8279.7|8254.7|8279.2|8254.2|66
1692876900000|2023-08-24 11:35:00|8279.3|8254.3|8279.5|8254.5|8279.6|8254.6|8279.3|8254.3|49
1692877200000|2023-08-24 11:40:00|8279.4|8254.4|8280.2|8255.2|8280.3|8255.3|8279.2|8254.2|22
1692877500000|2023-08-24 11:45:00|8280.1|8255.1|8281.5|8256.5|8281.9|8256.9|8279.8|8254.8|45
1692877800000|2023-08-24 11:50:00|8281.4|8256.4|8281.6|8256.6|8282.5|8257.5|8280.5|8255.5|52
1692878100000|2023-08-24 11:55:00|8281.5|8256.5|8281.9|8256.9|8282.3|8257.3|8281.4|8256.4|40
1692878400000|2023-08-24 12:00:00|8282|8257|8282.7|8257.7|8283.7|8258.7|8282|8257|42
1692878700000|2023-08-24 12:05:00|8282.6|8257.6|8282.7|8257.7|8283.2|8258.2|8282.6|8257.6|42
1692879000000|2023-08-24 12:10:00|8282.8|8257.8|8282.5|8257.5|8283|8258|8282.5|8257.5|49
1692879300000|2023-08-24 12:15:00|8282.4|8257.4|8282.7|8257.7|8282.9|8257.9|8281.9|8256.9|32
1692879600000|2023-08-24 12:20:00|8282.8|8257.8|8278|8263|8283.3|8263.3|8278|8257.7|35
1692879900000|2023-08-24 12:25:00|8277.9|8262.9|8283.6|8258.6|8283.6|8263|8277.9|8257.3|53
1692880200000|2023-08-24 12:30:00|8283.7|8258.7|8285.5|8260.5|8285.5|8260.5|8283.1|8258.1|98
1692880500000|2023-08-24 12:35:00|8285.6|8260.6|8287.1|8262.1|8287.1|8262.1|8284.2|8259.2|93
1692880800000|2023-08-24 12:40:00|8287.2|8262.2|8286.9|8261.9|8287.7|8262.7|8286.4|8261.4|41
1692881100000|2023-08-24 12:45:00|8286.7|8261.7|8287.1|8262.1|8287.6|8262.6|8285.6|8260.6|80
1692881400000|2023-08-24 12:50:00|8287|8262|8286.8|8261.8|8287.3|8262.3|8286.7|8261.7|54
1692881700000|2023-08-24 12:55:00|8286.9|8261.9|8286.1|8261.1|8287.2|8262.2|8286.1|8261.1|26
1692882000000|2023-08-24 13:00:00|8286|8261|8285|8260|8286.2|8261.2|8284.9|8259.9|30
1692882300000|2023-08-24 13:05:00|8284.9|8259.9|8284.3|8259.3|8285.6|8260.6|8283.7|8258.7|38
1692882600000|2023-08-24 13:10:00|8284.4|8259.4|8283.3|8258.3|8284.6|8259.6|8283.3|8258.3|31
1692882900000|2023-08-24 13:15:00|8283.4|8258.4|8282.4|8257.4|8283.4|8258.4|8281.3|8256.3|59
1692883200000|2023-08-24 13:20:00|8282.5|8257.5|8282.9|8257.9|8283|8258|8282.2|8257.2|39
1692883500000|2023-08-24 13:25:00|8283|8258|8276.6|8261.6|8283|8262.6|8275.7|8255.7|54
1692883800000|2023-08-24 13:30:00|8276.5|8261.5|8277.2|8262.2|8281.8|8262.2|8275|8254.7|66
1692884100000|2023-08-24 13:35:00|8277.3|8262.3|8281.5|8256.5|8282.4|8263.1|8277|8256.4|54
1692884400000|2023-08-24 13:40:00|8281.4|8256.4|8281.4|8256.4|8281.5|8256.5|8280.6|8255.6|30
1692884700000|2023-08-24 13:45:00|8281.5|8256.5|8275.2|8260.2|8282.4|8262.3|8275.2|8256.3|56
1692885000000|2023-08-24 13:50:00|8275.3|8260.3|8279.7|8254.7|8280|8260.3|8274.7|8254.5|40
1692885300000|2023-08-24 13:55:00|8279.6|8254.6|8274|8259|8279.9|8259.6|8274|8254.4|34
1692885600000|2023-08-24 14:00:00|8273.9|8258.9|8275.6|8260.6|8280.6|8260.6|8273.6|8255.5|28
1692885900000|2023-08-24 14:05:00|8275.7|8260.7|8275.4|8260.4|8280.2|8261.2|8274.9|8255.1|37
1692886200000|2023-08-24 14:10:00|8275.5|8260.5|8274.8|8259.8|8275.7|8260.7|8274.8|8259.8|20
1692886500000|2023-08-24 14:15:00|8275|8260|8274.6|8259.6|8279.7|8260|8274.4|8254.3|23
1692886800000|2023-08-24 14:20:00|8274.7|8259.7|8274.5|8259.5|8275.2|8260.2|8274.1|8259.1|31
1692887100000|2023-08-24 14:25:00|8274.6|8259.6|8274|8259|8279.4|8259.6|8273.7|8254.4|16
1692887400000|2023-08-24 14:30:00|8273.9|8258.9|8277.2|8252.2|8278.7|8260.1|8273.8|8252.1|63
1692887700000|2023-08-24 14:35:00|8277.1|8252.1|8275.1|8250.1|8277.3|8257|8270.7|8250|78
1692888000000|2023-08-24 14:40:00|8275|8250|8270.2|8255.2|8275.3|8255.4|8269.9|8249.8|38
1692888300000|2023-08-24 14:45:00|8270.1|8255.1|8276.7|8251.7|8277.7|8257.6|8269.9|8250.5|52
1692888600000|2023-08-24 14:50:00|8276.6|8251.6|8278.2|8253.2|8279.7|8254.7|8276.6|8251.6|44
1692888900000|2023-08-24 14:55:00|8278.1|8253.1|8278.7|8253.7|8278.8|8253.8|8277|8252|47
1692889200000|2023-08-24 15:00:00|8278.8|8253.8|8279|8254|8279.6|8254.6|8278.2|8253.2|98
1692889500000|2023-08-24 15:05:00|8279.1|8254.1|8278.7|8253.7|8279.7|8254.7|8278.6|8253.6|52
1692889800000|2023-08-24 15:10:00|8278.8|8253.8|8275.2|8260.2|8279.8|8260.7|8274.9|8253.8|30
1692890100000|2023-08-24 15:15:00|8275.3|8260.3|8275.3|8260.3|8280.4|8260.6|8275.2|8255.2|19
1692890400000|2023-08-24 15:20:00|8275.2|8260.2|8282.4|8257.4|8282.5|8262|8275.2|8256.7|53
1692890700000|2023-08-24 15:25:00|8282.5|8257.5|8282|8257|8282.6|8257.6|8281.9|8256.9|10
1692891000000|2023-08-24 15:30:00|8282.1|8257.1|8276.7|8261.7|8282.9|8261.7|8276.6|8256.6|23
1692891300000|2023-08-24 15:35:00|8276.6|8261.6|8283.1|8258.1|8283.1|8263.1|8276.5|8257.9|25
1692891600000|2023-08-24 15:40:00|8283.2|8258.2|8283.3|8258.3|8283.6|8258.6|8283|8258|20
1692891900000|2023-08-24 15:45:00|8283.2|8258.2|8282.8|8257.8|8283.8|8258.8|8282.7|8257.7|45
1692892200000|2023-08-24 15:50:00|8282.9|8257.9|8282.7|8257.7|8283.2|8258.2|8282.6|8257.6|12
1692892500000|2023-08-24 15:55:00|8282.6|8257.6|8282.2|8257.2|8282.6|8262|8276.9|8256.7|16
1692892800000|2023-08-24 16:00:00|8282.3|8257.3|8282.7|8257.7|8282.7|8262.7|8277.2|8257.2|25
1692893100000|2023-08-24 16:05:00|8282.6|8257.6|8282.1|8257.1|8282.6|8257.6|8281.8|8256.8|42
1692893400000|2023-08-24 16:10:00|8282.2|8257.2|8282.3|8257.3|8282.3|8257.3|8282.1|8257.1|6
1692893700000|2023-08-24 16:15:00|8282.2|8257.2|8282.2|8257.2|8282.3|8257.3|8281.6|8256.6|24
1692894000000|2023-08-24 16:20:00|8282.3|8257.3|8281.6|8256.6|8282.3|8257.3|8281.6|8256.6|16
1692894300000|2023-08-24 16:25:00|8281.7|8256.7|8281.9|8256.9|8281.9|8256.9|8281.3|8256.3|33
1692894600000|2023-08-24 16:30:00|8282.1|8257.1|8283.1|8258.1|8283.1|8258.1|8282.1|8257.1|15
1692894900000|2023-08-24 16:35:00|8278|8263|8277.1|8262.1|8278.2|8263.2|8277|8262|9
1692895200000|2023-08-24 16:40:00|8277|8262|8280.8|8255.8|8281.7|8262.2|8276.7|8255.8|24
1692895500000|2023-08-24 16:45:00|8280.7|8255.7|8275.9|8260.9|8281|8261|8275.8|8255.7|23
1692895800000|2023-08-24 16:50:00|8281|8256|8281|8256|8281|8256|8280.8|8255.8|5
1692896100000|2023-08-24 16:55:00|8276.3|8261.3|8281.7|8256.7|8281.7|8261.7|8276.3|8256.6|8
1692896400000|2023-08-24 17:00:00|8281.8|8256.8|8281.7|8256.7|8281.9|8256.9|8281.7|8256.7|8
1692896700000|2023-08-24 17:05:00|8281.4|8256.4|8281.6|8256.6|8281.6|8256.6|8281.4|8256.4|3
1692897000000|2023-08-24 17:10:00|8281.5|8256.5|8281.6|8256.6|8281.6|8256.6|8281.5|8256.5|4
1692897300000|2023-08-24 17:15:00|8281.5|8256.5|8281.2|8256.2|8281.6|8256.6|8281.2|8256.2|13
1692897600000|2023-08-24 17:20:00|8281.3|8256.3|8281.3|8256.3|8281.3|8256.3|8281.2|8256.2|5
1692897900000|2023-08-24 17:25:00|8281.4|8256.4|8281.2|8256.2|8281.4|8256.4|8281.2|8256.2|3
1692898200000|2023-08-24 17:30:00|8281.3|8256.3|8276.7|8261.7|8281.3|8261.7|8276.2|8256.2|13
1692898500000|2023-08-24 17:35:00|8276.8|8261.8|8276.9|8261.9|8277|8262|8276.8|8261.8|6
1692898800000|2023-08-24 17:40:00|8277|8262|8277|8262|8277.1|8262.1|8276.8|8261.8|9
1692899100000|2023-08-24 17:45:00|8277.1|8262.1|8277.1|8262.1|8277.1|8262.1|8277.1|8262.1|1
1692899400000|2023-08-24 17:50:00|8277.2|8262.2|8277|8262|8277.2|8262.2|8277|8262|11
1692899700000|2023-08-24 17:55:00|8277.1|8262.1|8278.5|8263.5|8283.7|8264.1|8277|8258.7|39
1692900000000|2023-08-24 18:00:00|8278.4|8263.4|8277.9|8262.9|8282.7|8263.6|8277.7|8257.5|17
1692900300000|2023-08-24 18:05:00|8278|8263|8277.9|8262.9|8278|8263|8277.9|8262.9|4
1692900600000|2023-08-24 18:10:00|8278|8263|8277.9|8262.9|8283|8263|8277.9|8257.9|8
1692900900000|2023-08-24 18:15:00|8278|8263|8278.1|8263.1|8278.1|8263.1|8278|8263|6
1692901200000|2023-08-24 18:20:00|8278|8263|8283.2|8258.2|8283.8|8263.7|8278|8258.2|30
1692901500000|2023-08-24 18:25:00|8283.1|8258.1|8283.2|8258.2|8283.3|8263.4|8278|8258.1|18
1692901800000|2023-08-24 18:30:00|8283.1|8258.1|8282.1|8257.1|8283.2|8262.2|8277.2|8256.9|34
1692902100000|2023-08-24 18:35:00|8282.2|8257.2|8277.1|8262.1|8282.2|8262.2|8277.1|8257.1|5
1692902400000|2023-08-24 18:40:00|8277|8262|8277.1|8262.1|8277.1|8262.1|8277|8262|6
1692902700000|2023-08-24 18:45:00|8277|8262|8277|8262|8277|8262|8277|8262|1
1692903000000|2023-08-24 18:50:00|8277.1|8262.1|8277|8262|8277.1|8262.1|8277|8262|2
1692903300000|2023-08-24 18:55:00|8276.5|8261.5|8281|8256|8281|8261.5|8276|8254.9|36
1692903600000|2023-08-24 19:00:00|8281.1|8256.1|8280.8|8255.8|8281.2|8256.2|8280.5|8255.5|10
1692903900000|2023-08-24 19:05:00|8280.7|8255.7|8280.9|8255.9|8280.9|8255.9|8280.2|8255.2|35
1692904200000|2023-08-24 19:10:00|8280.8|8255.8|8281.9|8256.9|8282.3|8257.3|8280.8|8255.8|36
1692904500000|2023-08-24 19:15:00|8281.8|8256.8|8281.5|8256.5|8281.9|8256.9|8281.5|8256.5|12
1692904800000|2023-08-24 19:20:00|8281.6|8256.6|8281.6|8256.6|8281.6|8256.6|8281.3|8256.3|8
1692905100000|2023-08-24 19:25:00|8281.7|8256.7|8281.7|8256.7|8282.1|8257.1|8281.7|8256.7|57
1692905400000|2023-08-24 19:30:00|8282|8257|8281.8|8256.8|8282|8257|8281.7|8256.7|19
1692905700000|2023-08-24 19:35:00|8281.9|8256.9|8281.9|8256.9|8282.1|8257.1|8281.9|8256.9|12
1692906000000|2023-08-24 19:40:00|8282|8257|8281.6|8256.6|8282.1|8257.1|8281.2|8256.2|19
1692906300000|2023-08-24 19:45:00|8281.4|8256.4|8282|8257|8282.1|8257.1|8281.4|8256.4|18
1692906600000|2023-08-24 19:50:00|8282.1|8257.1|8282.6|8257.6|8282.7|8257.7|8281.5|8256.5|26
1692906900000|2023-08-24 19:55:00|8282.7|8257.7|8282.5|8257.5|8282.7|8257.7|8282.5|8257.5|11
1692925200000|2023-08-25 01:00:00|8279.7|8254.7|8283.2|8258.2|8283.5|8258.5|8279.7|8254.7|39
1692925500000|2023-08-25 01:05:00|8283.4|8258.4|8282.8|8257.8|8283.5|8258.5|8281.3|8256.3|51
1692925800000|2023-08-25 01:10:00|8283|8258|8282.7|8257.7|8284.2|8259.2|8282.7|8257.7|52
1692926100000|2023-08-25 01:15:00|8282.8|8257.8|8282.6|8257.6|8282.8|8257.8|8281|8256|60
1692926400000|2023-08-25 01:20:00|8282.5|8257.5|8282.5|8257.5|8283.7|8258.7|8281|8256|87
1692926700000|2023-08-25 01:25:00|8282.7|8257.7|8282.9|8257.9|8284.4|8259.4|8282.5|8257.5|40
1692927000000|2023-08-25 01:30:00|8284.4|8259.4|8284.4|8259.4|8284.5|8259.5|8282.8|8257.8|21
1692927300000|2023-08-25 01:35:00|8284.5|8259.5|8283.9|8258.9|8284.8|8259.8|8283.4|8258.4|25
1692927600000|2023-08-25 01:40:00|8284.7|8259.7|8286|8261|8286.3|8261.3|8283.9|8258.9|9
1692927900000|2023-08-25 01:45:00|8285.9|8260.9|8285.4|8260.4|8288.6|8263.6|8285.4|8260.4|32
1692928200000|2023-08-25 01:50:00|8285.5|8260.5|8284.9|8259.9|8286.6|8261.6|8283.8|8258.8|26
1692928500000|2023-08-25 01:55:00|8283.5|8258.5|8284.9|8259.9|8284.9|8259.9|8283.5|8258.5|2
1692928800000|2023-08-25 02:00:00|8285|8260|8284.9|8259.9|8285|8260|8283.6|8258.6|4
1692929100000|2023-08-25 02:05:00|8283.4|8258.4|8284.9|8259.9|8284.9|8259.9|8283.4|8258.4|3
1692929400000|2023-08-25 02:10:00|8283.5|8258.5|8284.9|8259.9|8284.9|8259.9|8283.5|8258.5|12
1692929700000|2023-08-25 02:15:00|8284.8|8259.8|8284.9|8259.9|8286.4|8261.4|8284.7|8259.7|11
1692930000000|2023-08-25 02:20:00|8286.3|8261.3|8284.9|8259.9|8286.3|8261.3|8283.6|8258.6|13
1692930300000|2023-08-25 02:25:00|8284.8|8259.8|8284.9|8259.9|8284.9|8259.9|8283.5|8258.5|10
1692930600000|2023-08-25 02:30:00|8285|8260|8284.9|8259.9|8285|8260|8283.5|8258.5|9
1692930900000|2023-08-25 02:35:00|8286.4|8261.4|8285.2|8260.2|8286.9|8261.9|8284.7|8259.7|20
1692931200000|2023-08-25 02:40:00|8287.4|8262.4|8287.4|8262.4|8287.9|8262.9|8285.8|8260.8|25
1692931500000|2023-08-25 02:45:00|8287.5|8262.5|8287.1|8262.1|8288.7|8263.7|8286.4|8261.4|30
1692931800000|2023-08-25 02:50:00|8287|8262|8285.9|8260.9|8287.2|8262.2|8285.9|8260.9|26
1692932100000|2023-08-25 02:55:00|8285.7|8260.7|8284.8|8259.8|8285.8|8260.8|8284.4|8259.4|204
1692932400000|2023-08-25 03:00:00|8284.7|8259.7|8279.1|8254.1|8284.7|8259.7|8279.1|8254.1|158
1692932700000|2023-08-25 03:05:00|8279|8254|8280.4|8255.4|8281.1|8256.1|8278.4|8253.4|256
1692933000000|2023-08-25 03:10:00|8280.3|8255.3|8280.4|8255.4|8280.7|8255.7|8279.2|8254.2|67
1692933300000|2023-08-25 03:15:00|8280.3|8255.3|8282.3|8257.3|8282.4|8257.4|8280.3|8255.3|36
1692933600000|2023-08-25 03:20:00|8282.2|8257.2|8282.3|8257.3|8282.3|8257.3|8281.5|8256.5|15
1692933900000|2023-08-25 03:25:00|8282.4|8257.4|8282.2|8257.2|8282.5|8257.5|8281.2|8256.2|22
1692934200000|2023-08-25 03:30:00|8282.1|8257.1|8288.3|8263.3|8289.3|8269.6|8281.6|8256.6|186
1692934500000|2023-08-25 03:35:00|8288.7|8263.7|8290.5|8265.5|8290.9|8270.4|8284.4|8263.6|86
1692934800000|2023-08-25 03:40:00|8290.6|8265.6|8283.2|8268.2|8290.6|8269.6|8282.2|8263.8|87
1692935100000|2023-08-25 03:45:00|8283.1|8268.1|8282.8|8267.8|8283.1|8268.1|8281.7|8266.7|56
1692935400000|2023-08-25 03:50:00|8282.7|8267.7|8283.6|8268.6|8283.9|8268.9|8282.2|8267.2|37
1692935700000|2023-08-25 03:55:00|8283.7|8268.7|8284.8|8269.8|8290|8270.2|8283.5|8263.4|55
1692936000000|2023-08-25 04:00:00|8284.7|8269.7|8285.3|8270.3|8285.6|8270.6|8284.1|8269.1|55
1692936300000|2023-08-25 04:05:00|8285.2|8270.2|8285.7|8270.7|8285.7|8270.7|8285.2|8270.2|24
1692936600000|2023-08-25 04:10:00|8285.6|8270.6|8285.2|8270.2|8285.7|8270.7|8284.9|8269.9|35
1692936900000|2023-08-25 04:15:00|8285.3|8270.3|8284.6|8269.6|8285.5|8270.5|8284.5|8269.5|29
1692937200000|2023-08-25 04:20:00|8284.7|8269.7|8285.1|8270.1|8285.1|8270.1|8284.5|8269.5|27
1692937500000|2023-08-25 04:25:00|8285.2|8270.2|8285.3|8270.3|8285.4|8270.4|8285.1|8270.1|14
1692937800000|2023-08-25 04:30:00|8285.4|8270.4|8286.6|8271.6|8287|8272|8285.3|8270.3|35
1692938100000|2023-08-25 04:35:00|8286.4|8271.4|8286.2|8271.2|8286.7|8271.7|8286.1|8271.1|31
1692938400000|2023-08-25 04:40:00|8286.3|8271.3|8286.2|8271.2|8293|8273.3|8286.1|8266.1|96
1692938700000|2023-08-25 04:45:00|8286.3|8271.3|8285|8270|8286.6|8271.6|8283.9|8268.9|90
1692939000000|2023-08-25 04:50:00|8285.2|8270.2|8286.2|8271.2|8286.4|8271.4|8284.5|8269.5|69
1692939300000|2023-08-25 04:55:00|8286.3|8271.3|8285.8|8270.8|8286.3|8271.3|8285.3|8270.3|42
1692939600000|2023-08-25 05:00:00|8285.9|8270.9|8285.9|8270.9|8286.1|8271.1|8285.5|8270.5|28
1692939900000|2023-08-25 05:05:00|8286|8271|8285.5|8270.5|8286|8271|8285.5|8270.5|26
1692940200000|2023-08-25 05:10:00|8285.6|8270.6|8284.6|8269.6|8285.7|8270.7|8284.4|8269.4|24
1692940500000|2023-08-25 05:15:00|8284.5|8269.5|8284.7|8269.7|8284.8|8269.8|8284.1|8269.1|27
1692940800000|2023-08-25 05:20:00|8284.6|8269.6|8283.2|8268.2|8284.8|8269.8|8283|8268|35
1692941100000|2023-08-25 05:25:00|8283.1|8268.1|8282.9|8267.9|8283.2|8268.2|8281.7|8266.7|42
1692941400000|2023-08-25 05:30:00|8283|8268|8282.9|8267.9|8283|8268|8282.9|8267.9|8
1692941700000|2023-08-25 05:35:00|8282.8|8267.8|8282.9|8267.9|8282.9|8267.9|8282.8|8267.8|2
1692942000000|2023-08-25 05:40:00|8282.8|8267.8|8282.7|8267.7|8283|8268|8282.6|8267.6|19
1692942300000|2023-08-25 05:45:00|8282.6|8267.6|8281.7|8266.7|8282.8|8267.8|8281.3|8266.3|65
1692942600000|2023-08-25 05:50:00|8281.6|8266.6|8280.7|8265.7|8281.6|8266.6|8280.3|8265.3|45
1692942900000|2023-08-25 05:55:00|8280.6|8265.6|8283.2|8268.2|8283.3|8268.3|8280.4|8265.4|114
1692943200000|2023-08-25 06:00:00|8283.1|8268.1|8282.7|8267.7|8283.2|8268.2|8282|8267|66
1692943500000|2023-08-25 06:05:00|8282.6|8267.6|8283.2|8268.2|8283.7|8268.7|8282.6|8267.6|72
1692943800000|2023-08-25 06:10:00|8283.1|8268.1|8282.8|8267.8|8283.8|8268.8|8282.7|8267.7|63
1692944100000|2023-08-25 06:15:00|8282.7|8267.7|8282.4|8267.4|8283.1|8268.1|8282.4|8267.4|34
1692944400000|2023-08-25 06:20:00|8282.3|8267.3|8282.1|8267.1|8282.6|8267.6|8281.7|8266.7|45
1692944700000|2023-08-25 06:25:00|8282|8267|8281.9|8266.9|8282.2|8267.2|8281.2|8266.2|96
1692945000000|2023-08-25 06:30:00|8282|8267|8282.7|8267.7|8282.8|8267.8|8281.6|8266.6|45
1692945300000|2023-08-25 06:35:00|8282.5|8267.5|8282.6|8267.6|8282.8|8267.8|8282.2|8267.2|27
1692945600000|2023-08-25 06:40:00|8282.5|8267.5|8282.9|8267.9|8283.3|8268.3|8282.5|8267.5|23
1692945900000|2023-08-25 06:45:00|8282.8|8267.8|8283|8268|8283.1|8268.1|8282.8|8267.8|9
1692946200000|2023-08-25 06:50:00|8283.1|8268.1|8284|8269|8284|8269|8283.1|8268.1|25
1692946500000|2023-08-25 06:55:00|8283.9|8268.9|8284|8269|8284.4|8269.4|8283.3|8268.3|45
1692946800000|2023-08-25 07:00:00|8284.1|8269.1|8284.2|8269.2|8284.4|8269.4|8283.6|8268.6|39
1692947100000|2023-08-25 07:05:00|8284.3|8269.3|8282.8|8267.8|8284.3|8269.3|8282.6|8267.6|39
1692947400000|2023-08-25 07:10:00|8283|8268|8282.8|8267.8|8283.4|8268.4|8282.8|8267.8|25
1692947700000|2023-08-25 07:15:00|8282.9|8267.9|8283.6|8268.6|8283.7|8268.7|8282.8|8267.8|36
1692948000000|2023-08-25 07:20:00|8283.7|8268.7|8284.6|8269.6|8285.1|8270.1|8283.7|8268.7|38
1692948300000|2023-08-25 07:25:00|8284.5|8269.5|8283.7|8268.7|8284.8|8269.8|8283.7|8268.7|28
1692948600000|2023-08-25 07:30:00|8283.8|8268.8|8283.1|8268.1|8284.1|8269.1|8282.7|8267.7|35
1692948900000|2023-08-25 07:35:00|8283.3|8268.3|8284.1|8269.1|8284.1|8269.1|8283|8268|21
1692949200000|2023-08-25 07:40:00|8284.2|8269.2|8282.9|8267.9|8284.2|8269.2|8282.9|8267.9|20
1692949500000|2023-08-25 07:45:00|8283|8268|8284.8|8269.8|8284.8|8269.8|8282.9|8267.9|23
1692949800000|2023-08-25 07:50:00|8284.9|8269.9|8284.9|8269.9|8285.2|8270.2|8284.8|8269.8|18
1692950100000|2023-08-25 07:55:00|8285|8270|8285.8|8270.8|8285.8|8270.8|8284.9|8269.9|14
1692950400000|2023-08-25 08:00:00|8285.7|8270.7|8285.8|8270.8|8286.3|8271.3|8285.7|8270.7|19
1692950700000|2023-08-25 08:05:00|8285.9|8270.9|8285.3|8270.3|8286.1|8271.1|8284.8|8269.8|56
1692951000000|2023-08-25 08:10:00|8285.4|8270.4|8285.6|8270.6|8285.8|8270.8|8285.3|8270.3|28
1692951300000|2023-08-25 08:15:00|8285.5|8270.5|8285.6|8270.6|8285.9|8270.9|8285|8270|29
1692951600000|2023-08-25 08:20:00|8285.7|8270.7|8285.5|8270.5|8285.9|8270.9|8285.4|8270.4|20
1692951900000|2023-08-25 08:25:00|8285.6|8270.6|8285.8|8270.8|8285.9|8270.9|8285.5|8270.5|13
1692952200000|2023-08-25 08:30:00|8285.7|8270.7|8285.3|8270.3|8285.8|8270.8|8285|8270|29
1692952500000|2023-08-25 08:35:00|8284.9|8269.9|8285.3|8270.3|8285.3|8270.3|8284.5|8269.5|25
1692952800000|2023-08-25 08:40:00|8285.2|8270.2|8284|8269|8285.3|8270.3|8284|8269|20
1692953100000|2023-08-25 08:45:00|8284.1|8269.1|8283.2|8268.2|8284.1|8269.1|8283.2|8268.2|18
1692953400000|2023-08-25 08:50:00|8283.5|8268.5|8283.1|8268.1|8283.7|8268.7|8282.4|8267.4|28
1692953700000|2023-08-25 08:55:00|8283|8268|8282.8|8267.8|8283.1|8268.1|8282.7|8267.7|16
1692954000000|2023-08-25 09:00:00|8282.7|8267.7|8283.3|8268.3|8283.3|8268.3|8282.7|8267.7|8
1692954300000|2023-08-25 09:05:00|8283.4|8268.4|8283.8|8268.8|8284|8269|8283.4|8268.4|10
1692954600000|2023-08-25 09:10:00|8283.7|8268.7|8284|8269|8284|8269|8283.6|8268.6|10
1692954900000|2023-08-25 09:15:00|8283.9|8268.9|8282.9|8267.9|8284.2|8269.2|8282.9|8267.9|20
1692955200000|2023-08-25 09:20:00|8283.2|8268.2|8283.1|8268.1|8283.2|8268.2|8282.8|8267.8|20
1692955500000|2023-08-25 09:25:00|8282.9|8267.9|8282|8267|8282.9|8267.9|8281.9|8266.9|17
1692955800000|2023-08-25 09:30:00|8281.5|8266.5|8281.7|8266.7|8281.9|8266.9|8281.5|8266.5|26
1692956100000|2023-08-25 09:35:00|8281.5|8266.5|8283.1|8268.1|8283.1|8268.1|8281.2|8266.2|38
1692956400000|2023-08-25 09:40:00|8283.4|8268.4|8284.6|8269.6|8284.8|8269.8|8283.3|8268.3|33
1692956700000|2023-08-25 09:45:00|8284.5|8269.5|8283.1|8268.1|8284.6|8269.6|8282.8|8267.8|26
1692957000000|2023-08-25 09:50:00|8283|8268|8282.5|8267.5|8283.1|8268.1|8282|8267|37
1692957300000|2023-08-25 09:55:00|8282.6|8267.6|8282.8|8267.8|8283.9|8268.9|8282.6|8267.6|39
1692957600000|2023-08-25 10:00:00|8282.7|8267.7|8282.4|8267.4|8283|8268|8282.3|8267.3|37
1692957900000|2023-08-25 10:05:00|8282.7|8267.7|8282.8|8267.8|8283.1|8268.1|8282.7|8267.7|15
1692958200000|2023-08-25 10:10:00|8282.9|8267.9|8282.3|8267.3|8282.9|8267.9|8282.2|8267.2|24
1692958500000|2023-08-25 10:15:00|8282.2|8267.2|8282.3|8267.3|8282.5|8267.5|8282.2|8267.2|24
1692958800000|2023-08-25 10:20:00|8282.4|8267.4|8282|8267|8282.4|8267.4|8282|8267|15
1692959100000|2023-08-25 10:25:00|8282.1|8267.1|8281.9|8266.9|8282.1|8267.1|8281.3|8266.3|20
1692959400000|2023-08-25 10:30:00|8282|8267|8282|8267|8282.6|8267.6|8281.9|8266.9|15
1692959700000|2023-08-25 10:35:00|8282.1|8267.1|8282.5|8267.5|8282.7|8267.7|8282.1|8267.1|26
1692960000000|2023-08-25 10:40:00|8282.4|8267.4|8283|8268|8283.5|8268.5|8282.3|8267.3|30
1692960300000|2023-08-25 10:45:00|8282.9|8267.9|8282.9|8267.9|8282.9|8267.9|8282.4|8267.4|11
1692960600000|2023-08-25 10:50:00|8283|8268|8283.1|8268.1|8283.1|8268.1|8282.8|8267.8|8
1692960900000|2023-08-25 10:55:00|8282.9|8267.9|8282.4|8267.4|8282.9|8267.9|8282.3|8267.3|10
1692961200000|2023-08-25 11:00:00|8282.3|8267.3|8282.7|8267.7|8283.3|8268.3|8282.3|8267.3|17
1692961500000|2023-08-25 11:05:00|8282.8|8267.8|8282.2|8267.2|8283|8268|8282.1|8267.1|14
1692961800000|2023-08-25 11:10:00|8282.3|8267.3|8283.1|8268.1|8283.1|8268.1|8282.2|8267.2|25
1692962100000|2023-08-25 11:15:00|8283.2|8268.2|8282.9|8267.9|8283.2|8268.2|8282.9|8267.9|16
1692962400000|2023-08-25 11:20:00|8283.1|8268.1|8282.4|8267.4|8283.2|8268.2|8282.4|8267.4|14
1692962700000|2023-08-25 11:25:00|8282.3|8267.3|8280.9|8265.9|8282.3|8267.3|8280.8|8265.8|48
1692963000000|2023-08-25 11:30:00|8281|8266|8287.9|8262.9|8288|8266.4|8280.8|8260.8|25
1692963300000|2023-08-25 11:35:00|8288|8263|8286.6|8261.6|8288.2|8266.7|8281.6|8261.5|21
1692963600000|2023-08-25 11:40:00|8286.7|8261.7|8281.5|8266.5|8286.8|8266.8|8281.5|8261.5|15
1692963900000|2023-08-25 11:45:00|8281.6|8266.6|8286.5|8261.5|8286.7|8266.6|8281.6|8261.5|14
1692964200000|2023-08-25 11:50:00|8286.7|8261.7|8282.2|8267.2|8287|8267.2|8281.8|8261.2|27
1692964500000|2023-08-25 11:55:00|8282.1|8267.1|8281.9|8266.9|8282.2|8267.2|8281.9|8266.9|10
1692964800000|2023-08-25 12:00:00|8282|8267|8280.2|8265.2|8282|8267|8279.8|8264.8|45
1692965100000|2023-08-25 12:05:00|8280.3|8265.3|8280.7|8265.7|8281.3|8266.3|8280.1|8265.1|20
1692965400000|2023-08-25 12:10:00|8280.8|8265.8|8284.8|8259.8|8285|8266.2|8280.2|8259.8|20
1692965700000|2023-08-25 12:15:00|8279.9|8264.9|8281.1|8266.1|8281.1|8266.1|8279.9|8264.9|16
1692966000000|2023-08-25 12:20:00|8281.2|8266.2|8281.1|8266.1|8281.4|8266.4|8281|8266|15
1692966300000|2023-08-25 12:25:00|8281|8266|8281|8266|8281|8266|8281|8266|1
1692966600000|2023-08-25 12:30:00|8281.1|8266.1|8280.7|8265.7|8281.2|8266.2|8280.7|8265.7|8
1692966900000|2023-08-25 12:35:00|8280.6|8265.6|8285.3|8260.3|8285.4|8265.6|8280.1|8260.3|29
1692967200000|2023-08-25 12:40:00|8285.4|8260.4|8280.9|8265.9|8285.5|8265.9|8280.2|8260.1|47
1692967500000|2023-08-25 12:45:00|8280.8|8265.8|8280.8|8265.8|8280.9|8265.9|8280.5|8265.5|22
1692967800000|2023-08-25 12:50:00|8280.9|8265.9|8285.1|8260.1|8285.6|8266.1|8280.5|8260.1|15
1692968100000|2023-08-25 12:55:00|8280|8265|8280.2|8265.2|8280.3|8265.3|8279.9|8264.9|12
1692968400000|2023-08-25 13:00:00|8280.1|8265.1|8285.3|8260.3|8285.3|8265.2|8280.1|8260.2|7
1692968700000|2023-08-25 13:05:00|8285.2|8260.2|8279.9|8264.9|8285.6|8265.2|8279.9|8260.2|14
1692969000000|2023-08-25 13:10:00|8279.8|8264.8|8280.8|8265.8|8280.8|8265.8|8279.8|8264.8|11
1692969300000|2023-08-25 13:15:00|8280.7|8265.7|8280.9|8265.9|8280.9|8265.9|8280.7|8265.7|29
1692969600000|2023-08-25 13:20:00|8280.8|8265.8|8281|8266|8281|8266|8280.8|8265.8|11
1692969900000|2023-08-25 13:25:00|8281.1|8266.1|8281.1|8266.1|8281.2|8266.2|8281.1|8266.1|3
1692970200000|2023-08-25 13:30:00|8281.2|8266.2|8281.1|8266.1|8281.3|8266.3|8281|8266|8
1692970500000|2023-08-25 13:35:00|8281|8266|8281|8266|8281.9|8266.9|8280.9|8265.9|38
1692970800000|2023-08-25 13:40:00|8281.1|8266.1|8282|8267|8282|8267|8281.1|8266.1|9
1692971100000|2023-08-25 13:45:00|8281.9|8266.9|8281.6|8266.6|8281.9|8266.9|8281.1|8266.1|18
1692971400000|2023-08-25 13:50:00|8281.7|8266.7|8281.5|8266.5|8282|8267|8281.3|8266.3|23
1692971700000|2023-08-25 13:55:00|8281.6|8266.6|8286.5|8261.5|8286.5|8266.6|8280.9|8260.1|39
1692972000000|2023-08-25 14:00:00|8286.4|8261.4|8280.1|8255.1|8287.7|8262.7|8277.7|8252.7|272
1692972300000|2023-08-25 14:05:00|8280.2|8255.2|8284.8|8259.8|8286.2|8261.2|8280.1|8255.1|243
1692972600000|2023-08-25 14:10:00|8284.7|8259.7|8280.5|8255.5|8284.7|8259.7|8279.3|8254.3|211
1692972900000|2023-08-25 14:15:00|8280.6|8255.6|8283.6|8258.6|8283.9|8258.9|8276.6|8251.6|109
1692973200000|2023-08-25 14:20:00|8283.7|8258.7|8285.7|8260.7|8285.8|8265|8278.7|8258.2|105
1692973500000|2023-08-25 14:25:00|8285.8|8260.8|8287|8262|8287.1|8262.1|8285.1|8260.1|134
1692973800000|2023-08-25 14:30:00|8287.1|8262.1|8290.7|8265.7|8291.1|8268.5|8283.5|8262.1|81
1692974100000|2023-08-25 14:35:00|8290.6|8265.6|8290.2|8265.2|8292.2|8270.4|8285.3|8264.7|50
1692974400000|2023-08-25 14:40:00|8290.1|8265.1|8292.1|8267.1|8292.6|8272.2|8285.4|8264.9|52
1692974700000|2023-08-25 14:45:00|8292.2|8267.2|8293.7|8268.7|8296.1|8273.3|8287.8|8267.1|148
1692975000000|2023-08-25 14:50:00|8293.6|8268.6|8292|8267|8293.6|8268.6|8291|8266|86
1692975300000|2023-08-25 14:55:00|8291.9|8266.9|8292.2|8267.2|8292.5|8267.5|8291.9|8266.9|65
1692975600000|2023-08-25 15:00:00|8292.1|8267.1|8292.3|8267.3|8293|8272.9|8287.8|8265.5|74
1692975900000|2023-08-25 15:05:00|8292.4|8267.4|8287.5|8262.5|8292.4|8267.4|8287.4|8262.4|72
1692976200000|2023-08-25 15:10:00|8287.4|8262.4|8286.9|8261.9|8288.4|8263.4|8286.5|8261.5|52
1692976500000|2023-08-25 15:15:00|8286.8|8261.8|8288.5|8263.5|8288.7|8268.7|8282.4|8261.7|35
1692976800000|2023-08-25 15:20:00|8288.6|8263.6|8288|8263|8289.1|8264.1|8288|8263|30
1692977100000|2023-08-25 15:25:00|8287.8|8262.8|8280.4|8265.4|8287.8|8265.7|8280.2|8260|65
1692977400000|2023-08-25 15:30:00|8280.6|8265.6|8278.8|8253.8|8285.1|8265.8|8278.7|8253.7|71
1692977700000|2023-08-25 15:35:00|8278.9|8253.9|8280.5|8255.5|8282.1|8260.3|8275.1|8253.6|82
1692978000000|2023-08-25 15:40:00|8280.6|8255.6|8279.6|8254.6|8280.6|8255.6|8279.5|8254.5|24
1692978300000|2023-08-25 15:45:00|8279.4|8254.4|8276.7|8251.7|8279.4|8254.4|8276.7|8251.7|62
1692978600000|2023-08-25 15:50:00|8276.5|8251.5|8278.5|8253.5|8278.5|8253.5|8276.1|8251.1|61
1692978900000|2023-08-25 15:55:00|8278.6|8253.6|8279.3|8254.3|8279.3|8258.8|8273.7|8253.5|24
1692979200000|2023-08-25 16:00:00|8279.2|8254.2|8281|8256|8281.2|8256.2|8278.8|8253.8|51
1692979500000|2023-08-25 16:05:00|8280.9|8255.9|8279.7|8254.7|8281.1|8256.1|8279.7|8254.7|51
1692979800000|2023-08-25 16:10:00|8279.8|8254.8|8279.6|8254.6|8280.2|8255.2|8279.5|8254.5|30
1692980100000|2023-08-25 16:15:00|8279.7|8254.7|8278.7|8253.7|8279.7|8254.7|8278.6|8253.6|28
1692980400000|2023-08-25 16:20:00|8278.8|8253.8|8278.3|8253.3|8279|8254|8277.9|8252.9|37
1692980700000|2023-08-25 16:25:00|8278.2|8253.2|8277.2|8252.2|8278.2|8253.2|8277.2|8252.2|17
1692981000000|2023-08-25 16:30:00|8277.3|8252.3|8277.7|8252.7|8277.7|8252.7|8277.3|8252.3|6
1692981300000|2023-08-25 16:35:00|8277.6|8252.6|8277.5|8252.5|8277.7|8252.7|8277.4|8252.4|15
1692981600000|2023-08-25 16:40:00|8277.6|8252.6|8278.8|8253.8|8278.8|8253.8|8277.6|8252.6|16
1692981900000|2023-08-25 16:45:00|8278.9|8253.9|8279.5|8254.5|8279.6|8254.6|8278.8|8253.8|44
1692982200000|2023-08-25 16:50:00|8279.4|8254.4|8280.2|8255.2|8280.3|8255.3|8279.3|8254.3|19
1692982500000|2023-08-25 16:55:00|8280|8255|8279.9|8254.9|8280|8255|8279|8254|37
1692982800000|2023-08-25 17:00:00|8279.8|8254.8|8279.6|8254.6|8280.2|8255.2|8279.1|8254.1|49
1692983100000|2023-08-25 17:05:00|8279.7|8254.7|8279.8|8254.8|8280.3|8255.3|8279.7|8254.7|32
1692983400000|2023-08-25 17:10:00|8279.7|8254.7|8279.6|8254.6|8280.3|8255.3|8279.6|8254.6|33
1692983700000|2023-08-25 17:15:00|8279.4|8254.4|8279.6|8254.6|8280.1|8255.1|8279.4|8254.4|16
1692984000000|2023-08-25 17:20:00|8279.5|8254.5|8279.8|8254.8|8279.8|8254.8|8279.3|8254.3|12
1692984300000|2023-08-25 17:25:00|8279.9|8254.9|8279.4|8254.4|8279.9|8254.9|8279.4|8254.4|26
1692984600000|2023-08-25 17:30:00|8279.5|8254.5|8280.4|8255.4|8280.4|8260.6|8275.6|8254.5|17
1692984900000|2023-08-25 17:35:00|8280.3|8255.3|8280.2|8255.2|8280.3|8260.4|8275.1|8254.9|17
1692985200000|2023-08-25 17:40:00|8280.3|8255.3|8279.2|8254.2|8280.3|8260.3|8275.1|8254.2|35
1692985500000|2023-08-25 17:45:00|8279.3|8254.3|8279.9|8254.9|8280|8255|8279.3|8254.3|7
1692985800000|2023-08-25 17:50:00|8279.7|8254.7|8279.6|8254.6|8279.8|8254.8|8279.5|8254.5|15
1692986100000|2023-08-25 17:55:00|8274.6|8259.6|8274.4|8259.4|8274.6|8259.6|8274.4|8259.4|3
1692986400000|2023-08-25 18:00:00|8274.5|8259.5|8279.6|8254.6|8279.7|8259.5|8274.5|8254.5|5
1692986700000|2023-08-25 18:05:00|8279.5|8254.5|8278.5|8253.5|8279.5|8254.5|8278.3|8253.3|17
1692987000000|2023-08-25 18:10:00|8278.6|8253.6|8278.2|8253.2|8278.6|8253.6|8278.2|8253.2|9
1692987300000|2023-08-25 18:15:00|8278.3|8253.3|8278.3|8253.3|8278.4|8253.4|8278.3|8253.3|3
1692987600000|2023-08-25 18:20:00|8278.1|8253.1|8278.4|8253.4|8278.4|8253.4|8278.1|8253.1|19
1692987900000|2023-08-25 18:25:00|8278.3|8253.3|8278.4|8253.4|8278.4|8253.4|8278.2|8253.2|4
1692988200000|2023-08-25 18:30:00|8278.5|8253.5|8278.7|8253.7|8278.8|8253.8|8278.4|8253.4|9
1692988500000|2023-08-25 18:35:00|8278.8|8253.8|8278.4|8253.4|8278.9|8253.9|8278.4|8253.4|7
1692989100000|2023-08-25 18:45:00|8278.7|8253.7|8278.9|8253.9|8278.9|8253.9|8278.7|8253.7|3
1692989400000|2023-08-25 18:50:00|8278.8|8253.8|8278.7|8253.7|8278.8|8253.8|8278.6|8253.6|6
1692989700000|2023-08-25 18:55:00|8278.6|8253.6|8279.2|8254.2|8279.4|8254.4|8278.6|8253.6|22
1692990000000|2023-08-25 19:00:00|8279.1|8254.1|8279.9|8254.9|8280|8255|8279.1|8254.1|14
1692990300000|2023-08-25 19:05:00|8279.8|8254.8|8280|8255|8280.2|8255.2|8279.7|8254.7|10
1692990600000|2023-08-25 19:10:00|8274.6|8259.6|8280.1|8255.1|8280.1|8259.7|8274.6|8255|8
1692990900000|2023-08-25 19:15:00|8275.3|8260.3|8280.1|8255.1|8280.2|8260.4|8275.3|8255.1|4
1692991200000|2023-08-25 19:20:00|8280.2|8255.2|8280.1|8255.1|8280.2|8255.2|8280|8255|4
1692991500000|2023-08-25 19:25:00|8280.2|8255.2|8280.1|8255.1|8280.2|8255.2|8280.1|8255.1|2
1692992100000|2023-08-25 19:35:00|8280|8255|8280.1|8255.1|8280.1|8255.1|8280|8255|4
1692992700000|2023-08-25 19:45:00|8280.2|8255.2|8280.1|8255.1|8280.2|8255.2|8280.1|8255.1|2
1692993000000|2023-08-25 19:50:00|8280|8255|8279.9|8254.9|8280|8255|8279.9|8254.9|2
1692993300000|2023-08-25 19:55:00|8280|8255|8279.7|8254.7|8280|8255|8279.6|8254.6|4
1693184400000|2023-08-28 01:00:00|8281.3|8252.3|8279.1|8254.1|8281.7|8256.7|8278.7|8252.3|55
1693184700000|2023-08-28 01:05:00|8279.2|8254.2|8279.5|8254.5|8279.6|8254.6|8279|8254|79
1693185000000|2023-08-28 01:10:00|8279.4|8254.4|8279.7|8254.7|8279.9|8254.9|8279.1|8254.1|67
1693185300000|2023-08-28 01:15:00|8279.8|8254.8|8280.1|8255.1|8280.4|8255.4|8279.2|8254.2|70
1693185600000|2023-08-28 01:20:00|8280.2|8255.2|8273.8|8248.8|8280.2|8255.2|8273.8|8248.8|127
1693185900000|2023-08-28 01:25:00|8273.9|8248.9|8273.9|8248.9|8274.2|8249.2|8273.8|8248.8|59
1693186200000|2023-08-28 01:30:00|8273.8|8248.8|8275.2|8250.2|8275.5|8250.5|8272.6|8247.6|33
1693186500000|2023-08-28 01:35:00|8275.3|8250.3|8278.9|8253.9|8279|8254|8275.1|8250.1|41
1693186800000|2023-08-28 01:40:00|8279|8254|8277.4|8252.4|8279|8254|8275.4|8250.4|49
1693187100000|2023-08-28 01:45:00|8277.5|8252.5|8278.6|8253.6|8278.8|8253.8|8277.5|8252.5|34
1693187400000|2023-08-28 01:50:00|8278.2|8253.2|8278.3|8253.3|8278.5|8253.5|8278.2|8253.2|23
1693187700000|2023-08-28 01:55:00|8278.4|8253.4|8278.3|8253.3|8279.7|8254.7|8277.8|8252.8|31
1693188000000|2023-08-28 02:00:00|8278.4|8253.4|8278.2|8253.2|8278.4|8253.4|8277.6|8252.6|39
1693188300000|2023-08-28 02:05:00|8278.3|8253.3|8279.1|8254.1|8280.8|8255.8|8278.2|8253.2|21
1693188600000|2023-08-28 02:10:00|8279.2|8254.2|8279.6|8254.6|8279.6|8254.6|8273.9|8248.9|19
1693188900000|2023-08-28 02:15:00|8279.7|8254.7|8280.7|8255.7|8280.7|8255.7|8278.5|8253.5|16
1693189200000|2023-08-28 02:20:00|8281.9|8256.9|8280.6|8255.6|8282|8257|8280.6|8255.6|7
1693189500000|2023-08-28 02:25:00|8280.7|8255.7|8280.6|8255.6|8280.7|8255.7|8280.6|8255.6|2
1693189800000|2023-08-28 02:30:00|8280.1|8255.1|8280.4|8255.4|8280.4|8255.4|8280.1|8255.1|3
1693190100000|2023-08-28 02:35:00|8279.8|8254.8|8277.8|8252.8|8279.8|8254.8|8277.8|8252.8|17
1693190400000|2023-08-28 02:40:00|8277.9|8252.9|8277.8|8252.8|8277.9|8252.9|8277.8|8252.8|12
1693190700000|2023-08-28 02:45:00|8277.7|8252.7|8277.7|8252.7|8277.8|8252.8|8277.7|8252.7|3
1693191000000|2023-08-28 02:50:00|8277.8|8252.8|8279.9|8254.9|8279.9|8254.9|8277.8|8252.8|16
1693191300000|2023-08-28 02:55:00|8279.6|8254.6|8279.6|8254.6|8279.7|8254.7|8278.8|8253.8|13
1693191600000|2023-08-28 03:00:00|8279.5|8254.5|8277.8|8252.8|8279.6|8254.6|8277.6|8252.6|26
1693191900000|2023-08-28 03:05:00|8277.9|8252.9|8277.9|8252.9|8277.9|8252.9|8277.7|8252.7|9
1693192200000|2023-08-28 03:10:00|8278|8253|8277.7|8252.7|8278.6|8253.6|8277.6|8252.6|27
1693192500000|2023-08-28 03:15:00|8278.3|8253.3|8277.8|8252.8|8278.5|8253.5|8277.6|8252.6|13
1693192800000|2023-08-28 03:20:00|8278|8253|8277.7|8252.7|8280.6|8255.6|8277.6|8252.6|41
1693193100000|2023-08-28 03:25:00|8277.6|8252.6|8278.4|8253.4|8279.3|8254.3|8277.6|8252.6|14
1693193400000|2023-08-28 03:30:00|8278.5|8253.5|8279.2|8254.2|8280.4|8259.3|8273.9|8253.5|118
1693193700000|2023-08-28 03:35:00|8279.3|8254.3|8271.7|8256.7|8279.5|8259.9|8271.7|8254.3|78
1693194000000|2023-08-28 03:40:00|8271.8|8256.8|8270.4|8255.4|8272.3|8257.3|8269.4|8254.4|102
1693194300000|2023-08-28 03:45:00|8270.5|8255.5|8272|8257|8272|8257|8270.5|8255.5|44
1693194600000|2023-08-28 03:50:00|8271.9|8256.9|8272.3|8257.3|8272.7|8257.7|8271|8256|65
1693194900000|2023-08-28 03:55:00|8272.4|8257.4|8274.7|8259.7|8274.7|8259.7|8272.3|8257.3|59
1693195200000|2023-08-28 04:00:00|8274.4|8259.4|8273.9|8258.9|8274.9|8259.9|8273.6|8258.6|43
1693195500000|2023-08-28 04:05:00|8274|8259|8274.8|8259.8|8275.8|8260.8|8274|8259|49
1693195800000|2023-08-28 04:10:00|8274.7|8259.7|8275.2|8260.2|8275.9|8260.9|8274.7|8259.7|35
1693196100000|2023-08-28 04:15:00|8275.1|8260.1|8276.8|8261.8|8276.8|8261.8|8275.1|8260.1|63
1693196400000|2023-08-28 04:20:00|8276.9|8261.9|8276.8|8261.8|8277.8|8262.8|8276.4|8261.4|62
1693196700000|2023-08-28 04:25:00|8276.9|8261.9|8277.7|8262.7|8277.8|8262.8|8276.9|8261.9|24
1693197000000|2023-08-28 04:30:00|8277.6|8262.6|8279.4|8264.4|8280.3|8265.3|8277.6|8262.6|94
1693197300000|2023-08-28 04:35:00|8279.5|8264.5|8278.6|8263.6|8280.1|8265.1|8278.4|8263.4|70
1693197600000|2023-08-28 04:40:00|8278.7|8263.7|8280.3|8265.3|8280.6|8265.6|8278.7|8263.7|48
1693197900000|2023-08-28 04:45:00|8280.4|8265.4|8280.1|8265.1|8280.8|8265.8|8279.4|8264.4|63
1693198200000|2023-08-28 04:50:00|8280.2|8265.2|8279.4|8264.4|8280.3|8265.3|8279.4|8264.4|36
1693198500000|2023-08-28 04:55:00|8279.5|8264.5|8278.5|8263.5|8279.7|8264.7|8278.2|8263.2|36
1693198800000|2023-08-28 05:00:00|8278.3|8263.3|8277.8|8262.8|8278.8|8263.8|8277.3|8262.3|39
1693199100000|2023-08-28 05:05:00|8277.9|8262.9|8278.2|8263.2|8278.6|8263.6|8277.9|8262.9|29
1693199400000|2023-08-28 05:10:00|8278.3|8263.3|8277.8|8262.8|8278.3|8263.3|8276.8|8261.8|35
1693199700000|2023-08-28 05:15:00|8277.9|8262.9|8277.4|8262.4|8278.7|8263.7|8277.1|8262.1|47
1693200000000|2023-08-28 05:20:00|8277.5|8262.5|8277.7|8262.7|8278|8263|8277.3|8262.3|23
1693200300000|2023-08-28 05:25:00|8277.6|8262.6|8278|8263|8278.2|8263.2|8277.6|8262.6|17
1693200600000|2023-08-28 05:30:00|8278.1|8263.1|8277.4|8262.4|8278.1|8263.1|8277.2|8262.2|28
1693200900000|2023-08-28 05:35:00|8277.3|8262.3|8277.8|8262.8|8277.8|8262.8|8277|8262|36
1693201200000|2023-08-28 05:40:00|8277.9|8262.9|8277.8|8262.8|8278|8263|8277.3|8262.3|22
1693201500000|2023-08-28 05:45:00|8277.9|8262.9|8278.1|8263.1|8278.1|8263.1|8277.4|8262.4|23
1693201800000|2023-08-28 05:50:00|8278.2|8263.2|8279.1|8264.1|8280|8265|8278.1|8263.1|50
1693202100000|2023-08-28 05:55:00|8278.9|8263.9|8278.7|8263.7|8279.2|8264.2|8278.7|8263.7|34
1693202400000|2023-08-28 06:00:00|8278.3|8263.3|8278.4|8263.4|8278.6|8263.6|8277.2|8262.2|39
1693202700000|2023-08-28 06:05:00|8278.3|8263.3|8277.2|8262.2|8278.3|8263.3|8277.2|8262.2|18
1693203000000|2023-08-28 06:10:00|8276.9|8261.9|8277.4|8262.4|8277.6|8262.6|8276.8|8261.8|33
1693203300000|2023-08-28 06:15:00|8277.5|8262.5|8277.5|8262.5|8277.6|8262.6|8277.3|8262.3|37
1693203600000|2023-08-28 06:20:00|8277.6|8262.6|8278.5|8263.5|8278.6|8263.6|8277.5|8262.5|46
1693203900000|2023-08-28 06:25:00|8278.6|8263.6|8278|8263|8278.6|8263.6|8277.7|8262.7|58
1693204200000|2023-08-28 06:30:00|8277.9|8262.9|8277.2|8262.2|8278.1|8263.1|8277|8262|67
1693204500000|2023-08-28 06:35:00|8277.3|8262.3|8276.9|8261.9|8277.3|8262.3|8276.5|8261.5|21
1693204800000|2023-08-28 06:40:00|8277|8262|8277.7|8262.7|8278.2|8263.2|8277|8262|36
1693205100000|2023-08-28 06:45:00|8277.5|8262.5|8277.9|8262.9|8277.9|8262.9|8277.4|8262.4|14
1693205400000|2023-08-28 06:50:00|8278|8263|8278.2|8263.2|8278.3|8263.3|8277.9|8262.9|17
1693205700000|2023-08-28 06:55:00|8278.1|8263.1|8277.8|8262.8|8278.1|8263.1|8277.5|8262.5|34
1693206000000|2023-08-28 07:00:00|8277.6|8262.6|8277.6|8262.6|8277.9|8262.9|8277.4|8262.4|23
1693206300000|2023-08-28 07:05:00|8277.5|8262.5|8278|8263|8278|8263|8277.4|8262.4|10
1693206600000|2023-08-28 07:10:00|8278.1|8263.1|8278.3|8263.3|8278.6|8263.6|8278|8263|25
1693206900000|2023-08-28 07:15:00|8278.4|8263.4|8278.4|8263.4|8278.5|8263.5|8278.2|8263.2|11
1693207200000|2023-08-28 07:20:00|8278.3|8263.3|8280|8265|8280.2|8265.2|8278.3|8263.3|32
1693207500000|2023-08-28 07:25:00|8279.9|8264.9|8280.7|8265.7|8281.1|8266.1|8279.4|8264.4|47
1693207800000|2023-08-28 07:30:00|8280.8|8265.8|8280|8265|8280.9|8265.9|8279.3|8264.3|44
1693208100000|2023-08-28 07:35:00|8279.9|8264.9|8279.3|8264.3|8280|8265|8279.3|8264.3|13
1693208400000|2023-08-28 07:40:00|8279.2|8264.2|8279.4|8264.4|8279.7|8264.7|8279.2|8264.2|17
1693208700000|2023-08-28 07:45:00|8279.3|8264.3|8279.3|8264.3|8279.5|8264.5|8279.2|8264.2|14
1693209000000|2023-08-28 07:50:00|8279.4|8264.4|8280.1|8265.1|8280.2|8265.2|8279.3|8264.3|16
1693209300000|2023-08-28 07:55:00|8280.2|8265.2|8280.7|8265.7|8281.2|8266.2|8280.2|8265.2|48
1693209600000|2023-08-28 08:00:00|8280.8|8265.8|8280.9|8265.9|8281|8266|8280.3|8265.3|28
1693209900000|2023-08-28 08:05:00|8281|8266|8281.5|8266.5|8282.2|8267.2|8280.9|8265.9|29
1693210200000|2023-08-28 08:10:00|8281.4|8266.4|8281.4|8266.4|8281.6|8266.6|8280.8|8265.8|26
1693210500000|2023-08-28 08:15:00|8281.5|8266.5|8280.9|8265.9|8281.7|8266.7|8280.4|8265.4|44
1693210800000|2023-08-28 08:20:00|8281|8266|8281|8266|8281|8266|8280.8|8265.8|13
1693211100000|2023-08-28 08:25:00|8280.9|8265.9|8280.8|8265.8|8281|8266|8280.8|8265.8|14
1693211400000|2023-08-28 08:30:00|8280.9|8265.9|8280.8|8265.8|8280.9|8265.9|8280.5|8265.5|30
1693211700000|2023-08-28 08:35:00|8280.3|8265.3|8279.9|8264.9|8280.3|8265.3|8279.7|8264.7|18
1693212000000|2023-08-28 08:40:00|8279.8|8264.8|8279.5|8264.5|8279.8|8264.8|8279.4|8264.4|20
1693212300000|2023-08-28 08:45:00|8279.4|8264.4|8284|8259|8284.5|8265|8279.4|8258.9|46
1693212600000|2023-08-28 08:50:00|8283.9|8258.9|8283.4|8258.4|8284|8259|8283.4|8258.4|16
1693212900000|2023-08-28 08:55:00|8283.3|8258.3|8284.1|8259.1|8284.1|8259.1|8283.3|8258.3|12
1693213200000|2023-08-28 09:00:00|8284|8259|8279.6|8264.6|8284|8264.6|8278.8|8259|15
1693213500000|2023-08-28 09:05:00|8279.7|8264.7|8279.7|8264.7|8279.8|8264.8|8279.6|8264.6|15
1693213800000|2023-08-28 09:10:00|8279.8|8264.8|8280|8265|8280.4|8265.4|8279.8|8264.8|16
1693214100000|2023-08-28 09:15:00|8279.9|8264.9|8279.7|8264.7|8279.9|8264.9|8279.7|8264.7|3
1693214400000|2023-08-28 09:20:00|8279.6|8264.6|8279.7|8264.7|8279.9|8264.9|8279.6|8264.6|16
1693214700000|2023-08-28 09:25:00|8279.6|8264.6|8279.5|8264.5|8279.8|8264.8|8279.5|8264.5|8
1693215000000|2023-08-28 09:30:00|8279.4|8264.4|8279.7|8264.7|8279.7|8264.7|8279.4|8264.4|6
1693215300000|2023-08-28 09:35:00|8279.8|8264.8|8279.6|8264.6|8279.9|8264.9|8279.5|8264.5|15
1693215600000|2023-08-28 09:40:00|8279.7|8264.7|8280|8265|8280.1|8265.1|8279.5|8264.5|22
1693215900000|2023-08-28 09:45:00|8280.1|8265.1|8279.9|8264.9|8280.4|8265.4|8279.9|8264.9|30
1693216200000|2023-08-28 09:50:00|8280|8265|8280|8265|8280.1|8265.1|8279.6|8264.6|27
1693216500000|2023-08-28 09:55:00|8280.1|8265.1|8279.5|8264.5|8280.1|8265.1|8279.5|8264.5|26
1693216800000|2023-08-28 10:00:00|8279.6|8264.6|8279.8|8264.8|8280.3|8265.3|8279.5|8264.5|22
1693217100000|2023-08-28 10:05:00|8279.7|8264.7|8280.3|8265.3|8280.4|8265.4|8279.4|8264.4|17
1693217400000|2023-08-28 10:10:00|8280.4|8265.4|8280.4|8265.4|8280.6|8265.6|8280.3|8265.3|7
1693217700000|2023-08-28 10:15:00|8280.5|8265.5|8281.3|8266.3|8281.7|8266.7|8280.5|8265.5|29
1693218000000|2023-08-28 10:20:00|8281.2|8266.2|8280.5|8265.5|8281.4|8266.4|8280.5|8265.5|16
1693218300000|2023-08-28 10:25:00|8280.4|8265.4|8280.4|8265.4|8280.5|8265.5|8280.4|8265.4|5
1693218600000|2023-08-28 10:30:00|8280.3|8265.3|8280.3|8265.3|8280.4|8265.4|8280.3|8265.3|9
1693218900000|2023-08-28 10:35:00|8280.2|8265.2|8280.3|8265.3|8280.3|8265.3|8279.5|8264.5|10
1693219200000|2023-08-28 10:40:00|8280.2|8265.2|8279.6|8264.6|8280.2|8265.2|8279.6|8264.6|9
1693219500000|2023-08-28 10:45:00|8279.7|8264.7|8279.8|8264.8|8279.8|8264.8|8279.6|8264.6|6
1693219800000|2023-08-28 10:50:00|8279.9|8264.9|8280.2|8265.2|8280.2|8265.2|8279.7|8264.7|8
1693220100000|2023-08-28 10:55:00|8280.1|8265.1|8280.3|8265.3|8280.4|8265.4|8280.1|8265.1|8
1693220400000|2023-08-28 11:00:00|8280.2|8265.2|8280.2|8265.2|8280.3|8265.3|8280.2|8265.2|3
1693220700000|2023-08-28 11:05:00|8280.3|8265.3|8280.2|8265.2|8280.7|8265.7|8280.2|8265.2|12
1693221000000|2023-08-28 11:10:00|8280.1|8265.1|8279.3|8264.3|8280.1|8265.1|8279.3|8264.3|9
1693221300000|2023-08-28 11:15:00|8279.5|8264.5|8279.6|8264.6|8279.6|8264.6|8279.4|8264.4|4
1693221600000|2023-08-28 11:20:00|8279.7|8264.7|8279.6|8264.6|8279.7|8264.7|8279.6|8264.6|4
1693221900000|2023-08-28 11:25:00|8279.8|8264.8|8280.4|8265.4|8280.6|8265.6|8279.7|8264.7|20
1693222200000|2023-08-28 11:30:00|8280.3|8265.3|8279.9|8264.9|8280.4|8265.4|8279.6|8264.6|13
1693222500000|2023-08-28 11:35:00|8279.8|8264.8|8280.3|8265.3|8280.3|8265.3|8279.8|8264.8|19
1693222800000|2023-08-28 11:40:00|8280|8265|8280.3|8265.3|8280.3|8265.3|8280|8265|4
1693223100000|2023-08-28 11:45:00|8280.2|8265.2|8279.5|8264.5|8280.2|8265.2|8279.2|8264.2|13
1693223400000|2023-08-28 11:50:00|8279.8|8264.8|8279.5|8264.5|8279.9|8264.9|8279.5|8264.5|13
1693223700000|2023-08-28 11:55:00|8279.4|8264.4|8279.6|8264.6|8279.6|8264.6|8279.4|8264.4|7
1693224000000|2023-08-28 12:00:00|8279.5|8264.5|8279.6|8264.6|8279.6|8264.6|8279.4|8264.4|16
1693224300000|2023-08-28 12:05:00|8279.5|8264.5|8279.6|8264.6|8279.6|8264.6|8279.2|8264.2|38
1693224600000|2023-08-28 12:10:00|8279.5|8264.5|8279.8|8264.8|8280|8265|8279.5|8264.5|16
1693224900000|2023-08-28 12:15:00|8279.9|8264.9|8280.5|8265.5|8280.5|8265.5|8279.9|8264.9|17
1693225200000|2023-08-28 12:20:00|8280.4|8265.4|8279.7|8264.7|8280.5|8265.5|8279.6|8264.6|17
1693225500000|2023-08-28 12:25:00|8279.8|8264.8|8279.7|8264.7|8279.8|8264.8|8279.5|8264.5|20
1693225800000|2023-08-28 12:30:00|8279.6|8264.6|8280.1|8265.1|8280.1|8265.1|8279.5|8264.5|10
1693226100000|2023-08-28 12:35:00|8280|8265|8279|8264|8280|8265|8278.6|8263.6|25
1693226400000|2023-08-28 12:40:00|8279.1|8264.1|8279.2|8264.2|8279.5|8264.5|8278.8|8263.8|48
1693226700000|2023-08-28 12:45:00|8279.1|8264.1|8279|8264|8279.6|8264.6|8278.8|8263.8|29
1693227000000|2023-08-28 12:50:00|8279.1|8264.1|8278.8|8263.8|8279.1|8264.1|8278.6|8263.6|11
1693227300000|2023-08-28 12:55:00|8279|8264|8278.8|8263.8|8279.4|8264.4|8278.8|8263.8|26
1693227600000|2023-08-28 13:00:00|8278.9|8263.9|8278.8|8263.8|8278.9|8263.9|8278.8|8263.8|4
1693227900000|2023-08-28 13:05:00|8278.9|8263.9|8279.4|8264.4|8279.5|8264.5|8278.8|8263.8|14
1693228200000|2023-08-28 13:10:00|8279.6|8264.6|8279.5|8264.5|8280.6|8265.6|8279.1|8264.1|35
1693228500000|2023-08-28 13:15:00|8279.7|8264.7|8280.3|8265.3|8280.3|8265.3|8279.7|8264.7|25
1693228800000|2023-08-28 13:20:00|8280.2|8265.2|8285.3|8260.3|8285.4|8265.4|8280.2|8260.3|5
1693229100000|2023-08-28 13:25:00|8285.2|8260.2|8278.8|8263.8|8285.3|8265.3|8278.6|8259|38
1693229400000|2023-08-28 13:30:00|8278.4|8263.4|8278.4|8263.4|8279.1|8264.1|8278|8263|65
1693229700000|2023-08-28 13:35:00|8278.3|8263.3|8277.8|8262.8|8278.3|8263.3|8277.8|8262.8|20
1693230000000|2023-08-28 13:40:00|8277.9|8262.9|8277|8262|8278.1|8263.1|8277|8262|29
1693230300000|2023-08-28 13:45:00|8276.9|8261.9|8276.8|8261.8|8277.1|8262.1|8276.2|8261.2|27
1693230600000|2023-08-28 13:50:00|8276.9|8261.9|8281.3|8256.3|8281.6|8262|8276.3|8256.1|34
1693230900000|2023-08-28 13:55:00|8281.4|8256.4|8277.2|8262.2|8282.3|8262.7|8276.8|8256.4|46
1693231200000|2023-08-28 14:00:00|8277.3|8262.3|8276.6|8261.6|8282.8|8263.1|8276.6|8257.5|53
1693231500000|2023-08-28 14:05:00|8276.7|8261.7|8276.5|8261.5|8276.8|8261.8|8276.1|8261.1|33
1693231800000|2023-08-28 14:10:00|8276.6|8261.6|8276.9|8261.9|8277.6|8262.6|8276.6|8261.6|42
1693232100000|2023-08-28 14:15:00|8276.8|8261.8|8278.3|8263.3|8278.4|8263.4|8276.8|8261.8|72
1693232400000|2023-08-28 14:20:00|8278.4|8263.4|8277.9|8262.9|8278.4|8263.4|8277.9|8262.9|31
1693232700000|2023-08-28 14:25:00|8277.8|8262.8|8278.2|8263.2|8278.3|8263.3|8277.6|8262.6|20
1693233000000|2023-08-28 14:30:00|8278.3|8263.3|8283.9|8258.9|8284.1|8264.3|8278.3|8258.8|33
1693233300000|2023-08-28 14:35:00|8284|8259|8283.6|8258.6|8284.1|8259.1|8283.3|8258.3|21
1693233600000|2023-08-28 14:40:00|8283.5|8258.5|8278.8|8263.8|8283.7|8263.9|8278.6|8258.4|15
1693233900000|2023-08-28 14:45:00|8278.9|8263.9|8278.7|8263.7|8280.2|8265.2|8278.7|8263.7|33
1693234200000|2023-08-28 14:50:00|8278.6|8263.6|8284.4|8259.4|8284.6|8264.5|8277.2|8258.5|57
1693234500000|2023-08-28 14:55:00|8284.3|8259.3|8279.7|8264.7|8284.3|8264.7|8279.3|8259.2|11
1693234800000|2023-08-28 15:00:00|8279.5|8264.5|8279.9|8264.9|8280|8265|8279.4|8264.4|18
1693235100000|2023-08-28 15:05:00|8280|8265|8279.9|8264.9|8280|8265|8279.4|8264.4|25
1693235400000|2023-08-28 15:10:00|8279.8|8264.8|8279.4|8264.4|8279.9|8264.9|8279.4|8264.4|15
1693235700000|2023-08-28 15:15:00|8279.3|8264.3|8279.3|8264.3|8279.4|8264.4|8279.2|8264.2|9
1693236000000|2023-08-28 15:20:00|8279.2|8264.2|8278.7|8263.7|8279.2|8264.2|8278.5|8263.5|27
1693236300000|2023-08-28 15:25:00|8278.8|8263.8|8279.1|8264.1|8279.1|8264.1|8278.6|8263.6|9
1693236600000|2023-08-28 15:30:00|8279.2|8264.2|8279|8264|8284.6|8264.6|8279|8259.2|24
1693236900000|2023-08-28 15:35:00|8278.9|8263.9|8278|8263|8278.9|8263.9|8277.9|8262.9|33
1693237200000|2023-08-28 15:40:00|8278.1|8263.1|8279|8264|8279.1|8264.1|8278.1|8263.1|18
1693237500000|2023-08-28 15:45:00|8279.1|8264.1|8278.9|8263.9|8284|8264.1|8278.8|8258.7|26
1693237800000|2023-08-28 15:50:00|8279|8264|8279|8264|8280.2|8265.2|8279|8264|34
1693238100000|2023-08-28 15:55:00|8278.9|8263.9|8284.5|8259.5|8284.5|8264.8|8278.8|8259.5|14
1693238400000|2023-08-28 16:00:00|8284.4|8259.4|8284.5|8259.5|8284.5|8264.6|8279.5|8259.4|11
1693238700000|2023-08-28 16:05:00|8284.4|8259.4|8279.6|8264.6|8284.5|8264.6|8279.5|8259.3|16
1693239000000|2023-08-28 16:10:00|8284.5|8259.5|8280.1|8265.1|8284.6|8265.1|8278.8|8258.6|27
1693239300000|2023-08-28 16:15:00|8280|8265|8280.1|8265.1|8280.2|8265.2|8280|8265|8
1693239600000|2023-08-28 16:20:00|8280|8265|8280.1|8265.1|8280.2|8265.2|8280|8265|6
1693239900000|2023-08-28 16:25:00|8280.2|8265.2|8281.3|8266.3|8281.3|8266.3|8280.1|8265.1|30
1693240200000|2023-08-28 16:30:00|8281.2|8266.2|8281.3|8266.3|8281.3|8266.3|8280.9|8265.9|11
1693240500000|2023-08-28 16:35:00|8281.4|8266.4|8286.3|8261.3|8286.3|8266.6|8281.1|8261.2|19
1693240800000|2023-08-28 16:40:00|8286.4|8261.4|8281.8|8266.8|8286.5|8266.9|8281.5|8261.3|33
1693241100000|2023-08-28 16:45:00|8281.9|8266.9|8286.7|8261.7|8286.7|8266.9|8281.7|8261.5|32
1693241400000|2023-08-28 16:50:00|8286.6|8261.6|8286.6|8261.6|8286.7|8261.7|8286.3|8261.3|30
1693241700000|2023-08-28 16:55:00|8286.7|8261.7|8282.1|8267.1|8286.9|8267.1|8281.9|8261.7|8
1693242000000|2023-08-28 17:00:00|8282|8267|8281.9|8266.9|8286.7|8267|8281.6|8261.5|35
1693242300000|2023-08-28 17:05:00|8281.8|8266.8|8282.1|8267.1|8282.2|8267.2|8281.8|8266.8|30
1693242600000|2023-08-28 17:10:00|8282|8267|8289|8264|8289.9|8269.8|8282|8263.8|32
1693242900000|2023-08-28 17:15:00|8289.1|8264.1|8287.7|8262.7|8289.3|8264.3|8287.4|8262.4|32
1693243200000|2023-08-28 17:20:00|8287.8|8262.8|8288|8263|8288.1|8263.1|8287.7|8262.7|14
1693243500000|2023-08-28 17:25:00|8287.9|8262.9|8287.9|8262.9|8288.1|8263.1|8287.8|8262.8|13
1693243800000|2023-08-28 17:30:00|8287.8|8262.8|8283|8268|8288.1|8268|8282.8|8262.6|30
1693244100000|2023-08-28 17:35:00|8283.1|8268.1|8283.2|8268.2|8283.3|8268.3|8282.9|8267.9|12
1693244400000|2023-08-28 17:40:00|8283.1|8268.1|8288.1|8263.1|8288.1|8268.2|8283.1|8263.1|3
1693244700000|2023-08-28 17:45:00|8288|8263|8283.1|8268.1|8288|8268.1|8282.9|8262.9|7
1693245000000|2023-08-28 17:50:00|8283.2|8268.2|8283.4|8268.4|8283.5|8268.5|8282.8|8267.8|20
1693245300000|2023-08-28 17:55:00|8283.3|8268.3|8283.5|8268.5|8283.5|8268.5|8283.3|8268.3|7
1693245600000|2023-08-28 18:00:00|8283.4|8268.4|8283.4|8268.4|8283.5|8268.5|8283.3|8268.3|5
1693245900000|2023-08-28 18:05:00|8283.5|8268.5|8283.8|8268.8|8283.9|8268.9|8283.5|8268.5|9
1693246200000|2023-08-28 18:10:00|8283.9|8268.9|8283.9|8268.9|8283.9|8268.9|8283.8|8268.8|3
1693246800000|2023-08-28 18:20:00|8284|8269|8284.1|8269.1|8284.2|8269.2|8284|8269|15
1693247100000|2023-08-28 18:25:00|8284|8269|8284.1|8269.1|8284.1|8269.1|8284|8269|2
1693247400000|2023-08-28 18:30:00|8284|8269|8284|8269|8284|8269|8284|8269|1
1693248900000|2023-08-28 18:55:00|8283.9|8268.9|8283.9|8268.9|8283.9|8268.9|8283.9|8268.9|1
1693249200000|2023-08-28 19:00:00|8284|8269|8284|8269|8284|8269|8283.9|8268.9|5
1693249500000|2023-08-28 19:05:00|8283.9|8268.9|8283.8|8268.8|8284|8269|8283.8|8268.8|6
1693249800000|2023-08-28 19:10:00|8283.9|8268.9|8283.9|8268.9|8284|8269|8283.9|8268.9|7
1693250700000|2023-08-28 19:25:00|8284|8269|8283.9|8268.9|8284|8269|8283.9|8268.9|4
1693251000000|2023-08-28 19:30:00|8284|8269|8283.9|8268.9|8284|8269|8283.9|8268.9|6
1693251300000|2023-08-28 19:35:00|8283.6|8268.6|8288.3|8263.3|8288.4|8268.6|8283.5|8263.2|5
1693251600000|2023-08-28 19:40:00|8283.4|8268.4|8288|8263|8288.4|8268.4|8283.4|8263|6
1693251900000|2023-08-28 19:45:00|8287.9|8262.9|8288|8263|8288.1|8268.2|8283|8262.9|8
1693252200000|2023-08-28 19:50:00|8287.3|8262.3|8287.1|8262.1|8287.4|8262.4|8287|8262|13
1693252500000|2023-08-28 19:55:00|8287|8262|8287|8262|8287|8262|8286.9|8261.9|3
1693270800000|2023-08-29 01:00:00|8286.2|8261.2|8286.3|8261.3|8286.3|8261.3|8285.7|8260.7|29
1693271100000|2023-08-29 01:05:00|8286.4|8261.4|8285.9|8260.9|8286.5|8261.5|8285.6|8260.6|50
1693271400000|2023-08-29 01:10:00|8285.8|8260.8|8285.8|8260.8|8286.1|8261.1|8285.3|8260.3|63
1693271700000|2023-08-29 01:15:00|8285.9|8260.9|8285.8|8260.8|8286.3|8261.3|8285.3|8260.3|57
1693272000000|2023-08-29 01:20:00|8285.7|8260.7|8284.8|8259.8|8285.8|8260.8|8284.8|8259.8|32
1693272300000|2023-08-29 01:25:00|8284.9|8259.9|8284.8|8259.8|8285.3|8260.3|8284|8259|47
1693272600000|2023-08-29 01:30:00|8284.7|8259.7|8283.7|8258.7|8285.4|8260.4|8283.7|8258.7|11
1693272900000|2023-08-29 01:35:00|8283.8|8258.8|8284|8259|8284|8259|8283.8|8258.8|3
1693273200000|2023-08-29 01:40:00|8283.9|8258.9|8282.7|8257.7|8283.9|8258.9|8282.5|8257.5|12
1693273500000|2023-08-29 01:45:00|8282.8|8257.8|8282|8257|8282.8|8257.8|8278.2|8253.2|77
1693273800000|2023-08-29 01:50:00|8282.2|8257.2|8283.1|8258.1|8283.1|8258.1|8282.2|8257.2|5
1693274100000|2023-08-29 01:55:00|8283|8258|8282.5|8257.5|8283.1|8258.1|8277.6|8252.6|13
1693274400000|2023-08-29 02:00:00|8282.4|8257.4|8284.9|8259.9|8285.1|8260.1|8281.5|8256.5|46
1693274700000|2023-08-29 02:05:00|8285|8260|8283.3|8258.3|8285.8|8260.8|8283.2|8258.2|36
1693275000000|2023-08-29 02:10:00|8283.2|8258.2|8284.1|8259.1|8284.1|8259.1|8282.5|8257.5|27
1693275300000|2023-08-29 02:15:00|8284.2|8259.2|8284.1|8259.1|8284.2|8259.2|8284.1|8259.1|2
1693275600000|2023-08-29 02:20:00|8284.2|8259.2|8284.2|8259.2|8284.2|8259.2|8284.2|8259.2|1
1693275900000|2023-08-29 02:25:00|8284.1|8259.1|8283.8|8258.8|8284.6|8259.6|8283.7|8258.7|15
1693276200000|2023-08-29 02:30:00|8283.7|8258.7|8283.7|8258.7|8283.8|8258.8|8283|8258|7
1693276500000|2023-08-29 02:35:00|8284.5|8259.5|8283.8|8258.8|8284.5|8259.5|8282.5|8257.5|23
1693276800000|2023-08-29 02:40:00|8283.7|8258.7|8284.2|8259.2|8284.3|8259.3|8283.7|8258.7|21
1693277100000|2023-08-29 02:45:00|8283.8|8258.8|8283.8|8258.8|8283.8|8258.8|8283.7|8258.7|9
1693277400000|2023-08-29 02:50:00|8283.7|8258.7|8283.7|8258.7|8283.7|8258.7|8283.7|8258.7|1
1693277700000|2023-08-29 02:55:00|8282.9|8257.9|8280.1|8255.1|8284.6|8259.6|8280.1|8255.1|86
1693278000000|2023-08-29 03:00:00|8279.8|8254.8|8280.5|8255.5|8280.9|8255.9|8279.7|8254.7|49
1693278300000|2023-08-29 03:05:00|8280.4|8255.4|8280.4|8255.4|8281|8256|8280.3|8255.3|15
1693278600000|2023-08-29 03:10:00|8280.2|8255.2|8280.4|8255.4|8281.1|8256.1|8280.2|8255.2|8
1693278900000|2023-08-29 03:15:00|8280.7|8255.7|8282|8257|8282.1|8257.1|8280.7|8255.7|17
1693279200000|2023-08-29 03:20:00|8281.9|8256.9|8280.9|8255.9|8282.4|8257.4|8280.5|8255.5|53
1693279500000|2023-08-29 03:25:00|8280.8|8255.8|8280.8|8255.8|8281.5|8256.5|8280.5|8255.5|18
1693279800000|2023-08-29 03:30:00|8280.7|8255.7|8282.5|8257.5|8282.5|8257.5|8279.3|8254.3|114
1693280100000|2023-08-29 03:35:00|8282.6|8257.6|8284|8259|8284.3|8263.7|8278.6|8256.9|76
1693280400000|2023-08-29 03:40:00|8284.4|8259.4|8277.6|8262.6|8284.5|8264.5|8277|8257.5|68
1693280700000|2023-08-29 03:45:00|8277.7|8262.7|8278.5|8263.5|8278.8|8263.8|8277.6|8262.6|29
1693281000000|2023-08-29 03:50:00|8278.4|8263.4|8277.9|8262.9|8278.4|8263.4|8277.9|8262.9|15
1693281300000|2023-08-29 03:55:00|8278|8263|8277.9|8262.9|8278.8|8263.8|8277.9|8262.9|25
1693281600000|2023-08-29 04:00:00|8278.1|8263.1|8278|8263|8278.1|8263.1|8278|8263|4
1693281900000|2023-08-29 04:05:00|8277.9|8262.9|8278.4|8263.4|8278.8|8263.8|8277.9|8262.9|37
1693282200000|2023-08-29 04:10:00|8278.3|8263.3|8278.8|8263.8|8278.8|8263.8|8278.3|8263.3|21
1693282500000|2023-08-29 04:15:00|8278.9|8263.9|8279.4|8264.4|8279.4|8264.4|8278.4|8263.4|36
1693282800000|2023-08-29 04:20:00|8279.3|8264.3|8280|8265|8280|8265|8279.2|8264.2|23
1693283100000|2023-08-29 04:25:00|8280.2|8265.2|8280.6|8265.6|8281.2|8266.2|8280.2|8265.2|62
1693283400000|2023-08-29 04:30:00|8280.8|8265.8|8281.1|8266.1|8281.1|8266.1|8280.8|8265.8|20
1693283700000|2023-08-29 04:35:00|8281.2|8266.2|8280.9|8265.9|8281.3|8266.3|8280.9|8265.9|12
1693284000000|2023-08-29 04:40:00|8281.2|8266.2|8280.9|8265.9|8281.2|8266.2|8280.2|8265.2|22
1693284300000|2023-08-29 04:45:00|8281|8266|8281.3|8266.3|8281.5|8266.5|8280.9|8265.9|22
1693284600000|2023-08-29 04:50:00|8281.2|8266.2|8281.1|8266.1|8281.3|8266.3|8281|8266|9
1693284900000|2023-08-29 04:55:00|8281.2|8266.2|8281|8266|8281.3|8266.3|8280.9|8265.9|27
1693285200000|2023-08-29 05:00:00|8280.9|8265.9|8280.9|8265.9|8281.1|8266.1|8279.8|8264.8|51
1693285500000|2023-08-29 05:05:00|8280.8|8265.8|8280.6|8265.6|8280.9|8265.9|8280.4|8265.4|25
1693285800000|2023-08-29 05:10:00|8280.7|8265.7|8280.4|8265.4|8280.8|8265.8|8280.4|8265.4|19
1693286100000|2023-08-29 05:15:00|8280.3|8265.3|8280.4|8265.4|8280.5|8265.5|8280.2|8265.2|14
1693286400000|2023-08-29 05:20:00|8280.3|8265.3|8279.8|8264.8|8280.4|8265.4|8279.6|8264.6|18
1693286700000|2023-08-29 05:25:00|8279.7|8264.7|8280|8265|8280.1|8265.1|8279.3|8264.3|19
1693287000000|2023-08-29 05:30:00|8279.9|8264.9|8278.7|8263.7|8280.1|8265.1|8278.7|8263.7|18
1693287300000|2023-08-29 05:35:00|8278.9|8263.9|8278.8|8263.8|8279.1|8264.1|8278.6|8263.6|15
1693287600000|2023-08-29 05:40:00|8278.7|8263.7|8278.7|8263.7|8279|8264|8278.5|8263.5|37
1693287900000|2023-08-29 05:45:00|8278.6|8263.6|8278.9|8263.9|8279.1|8264.1|8278.4|8263.4|17
1693288200000|2023-08-29 05:50:00|8278.8|8263.8|8279.5|8264.5|8279.8|8264.8|8278.8|8263.8|19
1693288500000|2023-08-29 05:55:00|8279.6|8264.6|8279.9|8264.9|8280.4|8265.4|8279.5|8264.5|20
1693288800000|2023-08-29 06:00:00|8279.8|8264.8|8280.2|8265.2|8280.2|8265.2|8279.5|8264.5|23
1693289100000|2023-08-29 06:05:00|8280.1|8265.1|8280|8265|8280.1|8265.1|8279.7|8264.7|23
1693289400000|2023-08-29 06:10:00|8279.9|8264.9|8280.4|8265.4|8280.4|8265.4|8279.9|8264.9|9
1693289700000|2023-08-29 06:15:00|8280.5|8265.5|8281.7|8266.7|8281.7|8266.7|8280.4|8265.4|38
1693290000000|2023-08-29 06:20:00|8281.8|8266.8|8281.5|8266.5|8282|8267|8281.1|8266.1|30
1693290300000|2023-08-29 06:25:00|8281.6|8266.6|8281.5|8266.5|8281.7|8266.7|8281.4|8266.4|8
1693290600000|2023-08-29 06:30:00|8281.3|8266.3|8281.1|8266.1|8281.6|8266.6|8280.7|8265.7|31
1693290900000|2023-08-29 06:35:00|8281.4|8266.4|8281.8|8266.8|8282|8267|8281.4|8266.4|7
1693291200000|2023-08-29 06:40:00|8281.7|8266.7|8281.5|8266.5|8281.7|8266.7|8281|8266|22
1693291800000|2023-08-29 06:50:00|8281.6|8266.6|8281.6|8266.6|8281.9|8266.9|8281.4|8266.4|22
1693292100000|2023-08-29 06:55:00|8281.5|8266.5|8282.3|8267.3|8282.4|8267.4|8281.5|8266.5|19
1693292400000|2023-08-29 07:00:00|8282.2|8267.2|8283|8268|8283.8|8268.8|8282.1|8267.1|43
1693292700000|2023-08-29 07:05:00|8282.9|8267.9|8282.8|8267.8|8283.1|8268.1|8282.7|8267.7|22
1693293000000|2023-08-29 07:10:00|8282.7|8267.7|8282.9|8267.9|8283|8268|8282.4|8267.4|37
1693293300000|2023-08-29 07:15:00|8283|8268|8283|8268|8283.2|8268.2|8282.3|8267.3|30
1693293600000|2023-08-29 07:20:00|8283.1|8268.1|8284.2|8269.2|8288.8|8269.3|8283.1|8263.8|47
1693293900000|2023-08-29 07:25:00|8284.1|8269.1|8284|8269|8284.8|8269.8|8283.8|8268.8|23
1693294200000|2023-08-29 07:30:00|8284.1|8269.1|8284|8269|8284.2|8269.2|8283.7|8268.7|20
1693294500000|2023-08-29 07:35:00|8283.9|8268.9|8284|8269|8284.1|8269.1|8283.5|8268.5|15
1693294800000|2023-08-29 07:40:00|8284.1|8269.1|8284.1|8269.1|8284.8|8269.8|8284.1|8269.1|36
1693295100000|2023-08-29 07:45:00|8284.2|8269.2|8284.3|8269.3|8284.5|8269.5|8284.1|8269.1|13
1693295400000|2023-08-29 07:50:00|8284.5|8269.5|8285.6|8270.6|8285.6|8270.6|8284.3|8269.3|19
1693295700000|2023-08-29 07:55:00|8285.5|8270.5|8285.4|8270.4|8285.9|8270.9|8285.2|8270.2|67
1693296000000|2023-08-29 08:00:00|8285.3|8270.3|8285|8270|8285.4|8270.4|8283.6|8268.6|55
1693296300000|2023-08-29 08:05:00|8285.1|8270.1|8285|8270|8285.1|8270.1|8284.5|8269.5|13
1693296600000|2023-08-29 08:10:00|8285.1|8270.1|8285.8|8270.8|8286.2|8271.2|8285.1|8270.1|40
1693296900000|2023-08-29 08:15:00|8286|8271|8286.8|8271.8|8286.8|8271.8|8285.8|8270.8|59
1693297200000|2023-08-29 08:20:00|8286.7|8271.7|8287.9|8272.9|8288.3|8273.3|8286.6|8271.6|23
1693297500000|2023-08-29 08:25:00|8288|8273|8288.2|8273.2|8288.3|8273.3|8287.3|8272.3|34
1693297800000|2023-08-29 08:30:00|8288.3|8273.3|8286.9|8271.9|8288.8|8273.8|8286.5|8271.5|56
1693298100000|2023-08-29 08:35:00|8286.8|8271.8|8287.1|8272.1|8287.5|8272.5|8286.4|8271.4|25
1693298400000|2023-08-29 08:40:00|8287.2|8272.2|8285.6|8270.6|8292.3|8272.8|8285.4|8266.8|46
1693298700000|2023-08-29 08:45:00|8285.5|8270.5|8285.2|8270.2|8286.2|8271.2|8285|8270|42
1693299000000|2023-08-29 08:50:00|8290.3|8265.3|8291.4|8266.4|8291.5|8271.5|8285.8|8265.3|21
1693299300000|2023-08-29 08:55:00|8291.3|8266.3|8287|8272|8292.4|8272|8287|8265.8|65
1693299600000|2023-08-29 09:00:00|8287.2|8272.2|8288|8273|8288|8273|8287|8272|29
1693299900000|2023-08-29 09:05:00|8288.1|8273.1|8288|8273|8288.4|8273.4|8288|8273|14
1693300200000|2023-08-29 09:10:00|8288.1|8273.1|8288|8273|8288.1|8273.1|8287.8|8272.8|10
1693300500000|2023-08-29 09:15:00|8288.1|8273.1|8288.4|8273.4|8288.4|8273.4|8287.3|8272.3|20
1693300800000|2023-08-29 09:20:00|8288.3|8273.3|8287.8|8272.8|8288.3|8273.3|8287.8|8272.8|14
1693301100000|2023-08-29 09:25:00|8287.7|8272.7|8289.1|8274.1|8289.1|8274.1|8287.7|8272.7|21
1693301400000|2023-08-29 09:30:00|8289|8274|8287.9|8272.9|8289.1|8274.1|8287.9|8272.9|28
1693301700000|2023-08-29 09:35:00|8287.8|8272.8|8287.8|8272.8|8288|8273|8287|8272|20
1693302000000|2023-08-29 09:40:00|8288|8273|8287.9|8272.9|8288.3|8273.3|8287.9|8272.9|6
1693302300000|2023-08-29 09:45:00|8287.8|8272.8|8288.3|8273.3|8288.7|8273.7|8287.8|8272.8|16
1693302600000|2023-08-29 09:50:00|8288.2|8273.2|8287.1|8272.1|8288.4|8273.4|8287|8272|31
1693302900000|2023-08-29 09:55:00|8287|8272|8287|8272|8287.2|8272.2|8286.3|8271.3|40
1693303200000|2023-08-29 10:00:00|8287.1|8272.1|8287.8|8272.8|8287.8|8272.8|8287|8272|27
1693303500000|2023-08-29 10:05:00|8287.9|8272.9|8287.5|8272.5|8287.9|8272.9|8287.5|8272.5|18
1693303800000|2023-08-29 10:10:00|8287.4|8272.4|8288.4|8273.4|8288.8|8273.8|8287.1|8272.1|25
1693304100000|2023-08-29 10:15:00|8288.3|8273.3|8289.1|8274.1|8293.2|8274.2|8288.1|8268.1|21
1693304400000|2023-08-29 10:20:00|8289|8274|8290.9|8275.9|8291.1|8276.1|8289|8274|36
1693304700000|2023-08-29 10:25:00|8290.8|8275.8|8289.5|8274.5|8291.3|8276.3|8289.4|8274.4|32
1693305000000|2023-08-29 10:30:00|8289.6|8274.6|8289.5|8274.5|8290|8275|8289.5|8274.5|21
1693305300000|2023-08-29 10:35:00|8289.6|8274.6|8289.5|8274.5|8289.7|8274.7|8289.5|8274.5|6
1693305600000|2023-08-29 10:40:00|8289.6|8274.6|8290|8275|8290.2|8275.2|8289.6|8274.6|8
1693306200000|2023-08-29 10:50:00|8290.1|8275.1|8291|8276|8291|8276|8290.1|8275.1|24
1693306500000|2023-08-29 10:55:00|8290.9|8275.9|8291.2|8276.2|8291.3|8276.3|8290.9|8275.9|13
1693306800000|2023-08-29 11:00:00|8291.3|8276.3|8290.7|8275.7|8291.3|8276.3|8290.7|8275.7|17
1693307100000|2023-08-29 11:05:00|8290.8|8275.8|8291.1|8276.1|8291.1|8276.1|8290.7|8275.7|12
1693307400000|2023-08-29 11:10:00|8291|8276|8291.2|8276.2|8291.2|8276.2|8290.9|8275.9|9
1693307700000|2023-08-29 11:15:00|8291.1|8276.1|8292|8277|8292.2|8277.2|8291|8276|20
1693308300000|2023-08-29 11:25:00|8292.1|8277.1|8293.1|8278.1|8293.2|8278.2|8292.1|8277.1|35
1693308600000|2023-08-29 11:30:00|8293.2|8278.2|8293.2|8278.2|8293.2|8278.2|8293.1|8278.1|5
1693308900000|2023-08-29 11:35:00|8293|8278|8293.2|8278.2|8293.2|8278.2|8293|8278|5
1693309200000|2023-08-29 11:40:00|8293.3|8278.3|8294.3|8279.3|8294.5|8279.5|8293.2|8278.2|11
1693309500000|2023-08-29 11:45:00|8294.2|8279.2|8295.1|8280.1|8295.1|8280.1|8294.2|8279.2|12
1693309800000|2023-08-29 11:50:00|8295.2|8280.2|8299.7|8274.7|8300|8280.2|8294.6|8274.7|14
1693310100000|2023-08-29 11:55:00|8299.9|8274.9|8295.6|8280.6|8300|8280.6|8295.1|8274.9|16
1693310400000|2023-08-29 12:00:00|8296.3|8281.3|8296.6|8281.6|8296.7|8281.7|8296|8281|25
1693310700000|2023-08-29 12:05:00|8296.5|8281.5|8296.1|8281.1|8296.8|8281.8|8296.1|8281.1|30
1693311000000|2023-08-29 12:10:00|8296|8281|8296.6|8281.6|8297|8282|8295.9|8280.9|20
1693311300000|2023-08-29 12:15:00|8296.5|8281.5|8297.4|8282.4|8302.1|8282.5|8296.2|8277|21
1693311600000|2023-08-29 12:20:00|8297.3|8282.3|8297.4|8282.4|8302.8|8282.8|8296.5|8277.6|59
1693311900000|2023-08-29 12:25:00|8297.5|8282.5|8299.6|8284.6|8300.8|8285.8|8297.5|8282.5|61
1693312200000|2023-08-29 12:30:00|8299.9|8284.9|8297.1|8282.1|8300.1|8285.1|8297.1|8282.1|45
1693312500000|2023-08-29 12:35:00|8297.2|8282.2|8296.3|8281.3|8301.9|8282.3|8296|8276.1|26
1693312800000|2023-08-29 12:40:00|8296.2|8281.2|8295.8|8280.8|8297.2|8282.2|8295.8|8280.8|26
1693313100000|2023-08-29 12:45:00|8295.7|8280.7|8296.8|8281.8|8301.9|8282.1|8295.4|8276.8|31
1693313400000|2023-08-29 12:50:00|8296.7|8281.7|8294.8|8279.8|8300.7|8281.7|8294.7|8274.7|48
1693313700000|2023-08-29 12:55:00|8294.9|8279.9|8295.7|8280.7|8296.3|8281.3|8294.7|8279.7|36
1693314000000|2023-08-29 13:00:00|8295.9|8280.9|8301|8276|8301.2|8281|8295.6|8275.4|48
1693314300000|2023-08-29 13:05:00|8301.1|8276.1|8295.2|8280.2|8301.1|8280.9|8295|8275.8|19
1693314600000|2023-08-29 13:10:00|8295.3|8280.3|8296.6|8281.6|8297|8282|8295.2|8280.2|35
1693314900000|2023-08-29 13:15:00|8296.5|8281.5|8297|8282|8297.2|8282.2|8296.5|8281.5|20
1693315200000|2023-08-29 13:20:00|8297.1|8282.1|8295.3|8280.3|8297.1|8282.1|8295.2|8280.2|36
1693315500000|2023-08-29 13:25:00|8295.5|8280.5|8294.6|8279.6|8295.7|8280.7|8293.3|8278.3|44
1693315800000|2023-08-29 13:30:00|8294.7|8279.7|8295.7|8280.7|8300.6|8281|8294.6|8274.9|47
1693316100000|2023-08-29 13:35:00|8295.6|8280.6|8294.1|8279.1|8299.5|8280.6|8293.8|8274.3|50
1693316400000|2023-08-29 13:40:00|8294.3|8279.3|8292.2|8277.2|8294.4|8279.4|8291.9|8276.9|41
1693316700000|2023-08-29 13:45:00|8292.3|8277.3|8292.4|8277.4|8292.5|8277.5|8291.1|8276.1|55
1693317000000|2023-08-29 13:50:00|8292.3|8277.3|8292|8277|8296.4|8277.3|8290.8|8271.3|44
1693317300000|2023-08-29 13:55:00|8291.7|8276.7|8295.7|8270.7|8297|8276.9|8290.3|8269.7|131
1693317600000|2023-08-29 14:00:00|8295.2|8270.2|8288.8|8263.8|8295.2|8271.7|8285.8|8263.7|236
1693317900000|2023-08-29 14:05:00|8288.7|8263.7|8281.3|8266.3|8288.7|8269.4|8281.1|8261.2|183
1693318200000|2023-08-29 14:10:00|8281.2|8266.2|8284.1|8269.1|8284.3|8269.3|8281.2|8266.2|134
1693318500000|2023-08-29 14:15:00|8284.2|8269.2|8283.2|8268.2|8284.3|8269.3|8281.9|8266.9|70
1693318800000|2023-08-29 14:20:00|8283|8268|8283.6|8268.6|8283.6|8268.6|8282.4|8267.4|31
1693319100000|2023-08-29 14:25:00|8283.8|8268.8|8282.9|8267.9|8290.4|8270.5|8282.7|8265|96
1693319400000|2023-08-29 14:30:00|8282.8|8267.8|8282|8267|8287|8268.9|8282|8261.6|62
1693319700000|2023-08-29 14:35:00|8282.2|8267.2|8289.9|8264.9|8291.7|8271.8|8282|8262.5|103
1693320000000|2023-08-29 14:40:00|8289.8|8264.8|8285.9|8270.9|8289.8|8270.9|8284.9|8264.8|36
1693320300000|2023-08-29 14:45:00|8286|8271|8290.2|8265.2|8290.5|8271.7|8285.2|8265.1|43
1693320600000|2023-08-29 14:50:00|8290.3|8265.3|8289.2|8264.2|8290.4|8265.4|8288.1|8263.1|64
1693320900000|2023-08-29 14:55:00|8289.3|8264.3|8282.9|8267.9|8289.6|8268.7|8282.5|8263.3|39
1693321200000|2023-08-29 15:00:00|8282.8|8267.8|8280.9|8265.9|8287|8267.8|8280.8|8262|31
1693321500000|2023-08-29 15:05:00|8280.8|8265.8|8279.8|8264.8|8280.8|8265.8|8279.3|8264.3|20
1693321800000|2023-08-29 15:10:00|8279.7|8264.7|8277.7|8262.7|8279.7|8264.7|8277.7|8262.7|22
1693322100000|2023-08-29 15:15:00|8277.8|8262.8|8277.6|8262.6|8283.3|8263.6|8277.1|8258.1|45
1693322400000|2023-08-29 15:20:00|8277.7|8262.7|8277.5|8262.5|8283|8263.2|8277.1|8258|31
1693322700000|2023-08-29 15:25:00|8277.6|8262.6|8277.2|8262.2|8277.6|8262.6|8277.2|8262.2|4
1693323000000|2023-08-29 15:30:00|8277.3|8262.3|8276.8|8261.8|8277.7|8262.7|8276.8|8261.8|25
1693323300000|2023-08-29 15:35:00|8276.9|8261.9|8276.4|8261.4|8276.9|8261.9|8276.3|8261.3|21
1693323600000|2023-08-29 15:40:00|8276.3|8261.3|8275.4|8260.4|8276.3|8261.3|8275.3|8260.3|9
1693323900000|2023-08-29 15:45:00|8275.5|8260.5|8277|8262|8281.6|8262|8275.2|8256|17
1693324200000|2023-08-29 15:50:00|8277.1|8262.1|8277.7|8262.7|8277.7|8262.7|8277.1|8262.1|18
1693324500000|2023-08-29 15:55:00|8277.8|8262.8|8277.7|8262.7|8278.1|8263.1|8277.7|8262.7|8
1693324800000|2023-08-29 16:00:00|8277.6|8262.6|8277.9|8262.9|8278|8263|8277.6|8262.6|10
1693325100000|2023-08-29 16:05:00|8278|8263|8277.6|8262.6|8278.4|8263.4|8277.6|8262.6|17
1693325400000|2023-08-29 16:10:00|8277.7|8262.7|8278.3|8263.3|8278.3|8263.3|8277.7|8262.7|6
1693325700000|2023-08-29 16:15:00|8278.4|8263.4|8279|8264|8279.1|8264.1|8278.3|8263.3|25
1693326000000|2023-08-29 16:20:00|8278.9|8263.9|8278.8|8263.8|8279|8264|8278.8|8263.8|8
1693326300000|2023-08-29 16:25:00|8278.9|8263.9|8279|8264|8283.6|8264.2|8278.5|8258.5|27
1693326600000|2023-08-29 16:30:00|8278.9|8263.9|8279.1|8264.1|8279.1|8264.1|8278.8|8263.8|15
1693326900000|2023-08-29 16:35:00|8279.2|8264.2|8278|8263|8279.2|8264.2|8278|8263|58
1693327200000|2023-08-29 16:40:00|8278.2|8263.2|8278.4|8263.4|8278.5|8263.5|8278.2|8263.2|15
1693327500000|2023-08-29 16:45:00|8278.3|8263.3|8278|8263|8278.3|8263.3|8278|8263|23
1693327800000|2023-08-29 16:50:00|8277.9|8262.9|8278|8263|8278.1|8263.1|8277.8|8262.8|10
1693328100000|2023-08-29 16:55:00|8283.1|8258.1|8282.8|8257.8|8283.1|8258.1|8282.8|8257.8|4
1693328400000|2023-08-29 17:00:00|8282.7|8257.7|8282.2|8257.2|8282.7|8261.8|8276.5|8256.4|65
1693328700000|2023-08-29 17:05:00|8282.3|8257.3|8281.9|8256.9|8282.8|8257.8|8281.9|8256.9|21
1693329000000|2023-08-29 17:10:00|8282|8257|8282.1|8257.1|8282.1|8257.1|8281.8|8256.8|18
1693329300000|2023-08-29 17:15:00|8282.2|8257.2|8282|8257|8282.3|8257.3|8281.8|8256.8|50
1693329600000|2023-08-29 17:20:00|8282.1|8257.1|8280.8|8255.8|8282.1|8257.1|8280.7|8255.7|104
1693329900000|2023-08-29 17:25:00|8280.7|8255.7|8281.8|8256.8|8282.1|8257.1|8280.6|8255.6|55
1693330200000|2023-08-29 17:30:00|8281.7|8256.7|8281.3|8256.3|8281.9|8256.9|8281.3|8256.3|44
1693330500000|2023-08-29 17:35:00|8281.2|8256.2|8280.8|8255.8|8281.3|8256.3|8280.6|8255.6|51
1693330800000|2023-08-29 17:40:00|8280.7|8255.7|8280.7|8255.7|8281|8256|8280.7|8255.7|34
1693331100000|2023-08-29 17:45:00|8280.5|8255.5|8280.7|8255.7|8280.7|8255.7|8280.4|8255.4|7
1693331400000|2023-08-29 17:50:00|8280.8|8255.8|8280.7|8255.7|8281.3|8256.3|8280.6|8255.6|45
1693331700000|2023-08-29 17:55:00|8280.8|8255.8|8280.9|8255.9|8281.2|8256.2|8280.6|8255.6|18
1693332000000|2023-08-29 18:00:00|8280.8|8255.8|8281.3|8256.3|8281.3|8256.3|8280.8|8255.8|6
1693332300000|2023-08-29 18:05:00|8281.2|8256.2|8281.3|8256.3|8281.3|8256.3|8281.2|8256.2|2
1693332600000|2023-08-29 18:10:00|8281.4|8256.4|8280.9|8255.9|8281.4|8256.4|8280.8|8255.8|8
1693332900000|2023-08-29 18:15:00|8280.8|8255.8|8280.9|8255.9|8281.2|8256.2|8280.8|8255.8|7
1693333200000|2023-08-29 18:20:00|8280.8|8255.8|8281|8256|8281.1|8256.1|8280.8|8255.8|7
1693333500000|2023-08-29 18:25:00|8281.1|8256.1|8276.1|8261.1|8281.1|8261.1|8276|8256|4
1693333800000|2023-08-29 18:30:00|8276|8261|8276.2|8261.2|8276.2|8261.2|8276|8261|3
1693334100000|2023-08-29 18:35:00|8276.1|8261.1|8276.1|8261.1|8276.1|8261.1|8276.1|8261.1|1
1693334400000|2023-08-29 18:40:00|8276|8261|8276.1|8261.1|8276.1|8261.1|8276|8261|2
1693334700000|2023-08-29 18:45:00|8276|8261|8275.8|8260.8|8276.1|8261.1|8275.8|8260.8|7
1693335000000|2023-08-29 18:50:00|8275.7|8260.7|8280.8|8255.8|8280.8|8260.7|8275.7|8255.6|5
1693335300000|2023-08-29 18:55:00|8280.7|8255.7|8276.9|8261.9|8280.7|8261.9|8276.8|8255.6|5
1693335600000|2023-08-29 19:00:00|8276.8|8261.8|8280.4|8255.4|8281|8262.1|8276|8255.4|31
1693335900000|2023-08-29 19:05:00|8280.5|8255.5|8276|8261|8280.9|8261|8275.9|8255.5|12
1693336200000|2023-08-29 19:10:00|8275.9|8260.9|8276.2|8261.2|8276.3|8261.3|8275.1|8260.1|46
1693336500000|2023-08-29 19:15:00|8276.3|8261.3|8276|8261|8276.6|8261.6|8275.7|8260.7|21
1693336800000|2023-08-29 19:20:00|8275.8|8260.8|8279.6|8254.6|8280|8260.8|8274.3|8254.1|28
1693337100000|2023-08-29 19:25:00|8279.5|8254.5|8275.4|8260.4|8280.1|8260.4|8275.3|8254.5|8
1693337400000|2023-08-29 19:30:00|8275.5|8260.5|8276.3|8261.3|8276.3|8261.3|8275.5|8260.5|5
1693337700000|2023-08-29 19:35:00|8276.2|8261.2|8276.3|8261.3|8276.3|8261.3|8276.2|8261.2|2
1693338000000|2023-08-29 19:40:00|8276.4|8261.4|8276.7|8261.7|8276.7|8261.7|8276.4|8261.4|4
1693338300000|2023-08-29 19:45:00|8276.8|8261.8|8277|8262|8277|8262|8276.1|8261.1|5
1693338600000|2023-08-29 19:50:00|8276.9|8261.9|8277|8262|8277|8262|8276.9|8261.9|10
1693338900000|2023-08-29 19:55:00|8276.9|8261.9|8276.9|8261.9|8276.9|8261.9|8276.7|8261.7|5
1693357200000|2023-08-30 01:00:00|8282.7|8257.7|8280.7|8255.7|8282.7|8257.7|8280.5|8255.5|12
1693357500000|2023-08-30 01:05:00|8280.6|8255.6|8282.2|8257.2|8284.4|8259.4|8280.5|8255.5|118
1693357800000|2023-08-30 01:10:00|8282.3|8257.3|8282.3|8257.3|8282.6|8257.6|8282.1|8257.1|46
1693358100000|2023-08-30 01:15:00|8282.2|8257.2|8281.3|8256.3|8283.9|8258.9|8280.7|8255.7|57
1693358400000|2023-08-30 01:20:00|8282.8|8257.8|8280.9|8255.9|8287.7|8262.7|8279.3|8254.3|58
1693358700000|2023-08-30 01:25:00|8280.8|8255.8|8284.2|8259.2|8284.3|8259.3|8280.7|8255.7|30
1693359000000|2023-08-30 01:30:00|8284.7|8259.7|8286.2|8261.2|8286.3|8261.3|8284.6|8259.6|17
1693359300000|2023-08-30 01:35:00|8286.3|8261.3|8286.1|8261.1|8287.4|8262.4|8286.1|8261.1|11
1693359600000|2023-08-30 01:40:00|8286.2|8261.2|8287.2|8262.2|8287.2|8262.2|8286.1|8261.1|10
1693359900000|2023-08-30 01:45:00|8287.1|8262.1|8285.5|8260.5|8287.3|8262.3|8283.7|8258.7|29
1693360200000|2023-08-30 01:50:00|8285.6|8260.6|8283.8|8258.8|8285.6|8260.6|8283.7|8258.7|28
1693360500000|2023-08-30 01:55:00|8284.6|8259.6|8283.9|8258.9|8284.6|8259.6|8283.8|8258.8|4
1693360800000|2023-08-30 02:00:00|8283.8|8258.8|8284.4|8259.4|8284.4|8259.4|8283.1|8258.1|13
1693361100000|2023-08-30 02:05:00|8284.2|8259.2|8284.4|8259.4|8284.4|8259.4|8284.1|8259.1|10
1693361400000|2023-08-30 02:10:00|8284.1|8259.1|8284.4|8259.4|8284.4|8259.4|8284.1|8259.1|6
1693361700000|2023-08-30 02:15:00|8284.1|8259.1|8284.4|8259.4|8284.4|8259.4|8284.1|8259.1|9
1693362000000|2023-08-30 02:20:00|8284.3|8259.3|8283.9|8258.9|8284.3|8259.3|8283.1|8258.1|14
1693362300000|2023-08-30 02:25:00|8284.6|8259.6|8283.9|8258.9|8284.7|8259.7|8283.9|8258.9|4
1693362600000|2023-08-30 02:30:00|8284.6|8259.6|8283.9|8258.9|8284.7|8259.7|8283.6|8258.6|9
1693362900000|2023-08-30 02:35:00|8284.1|8259.1|8287|8262|8287|8262|8284.1|8259.1|26
1693363200000|2023-08-30 02:40:00|8287.1|8262.1|8287.1|8262.1|8288|8263|8287|8262|13
1693363500000|2023-08-30 02:45:00|8287|8262|8287.1|8262.1|8287.9|8262.9|8287|8262|6
1693363800000|2023-08-30 02:50:00|8287.2|8262.2|8287.1|8262.1|8288.1|8263.1|8287.1|8262.1|6
1693364100000|2023-08-30 02:55:00|8287|8262|8287.6|8262.6|8287.7|8262.7|8286.1|8261.1|12
1693364400000|2023-08-30 03:00:00|8287.7|8262.7|8287.6|8262.6|8288.3|8263.3|8287.6|8262.6|10
1693364700000|2023-08-30 03:05:00|8287.7|8262.7|8288.8|8263.8|8288.8|8263.8|8287.5|8262.5|17
1693365000000|2023-08-30 03:10:00|8288.9|8263.9|8289.4|8264.4|8290.3|8265.3|8288.6|8263.6|78
1693365300000|2023-08-30 03:15:00|8289.5|8264.5|8288.6|8263.6|8290|8265|8288.5|8263.5|30
1693365600000|2023-08-30 03:20:00|8288.7|8263.7|8289.9|8264.9|8290.5|8265.5|8288.6|8263.6|24
1693365900000|2023-08-30 03:25:00|8289.3|8264.3|8287.9|8262.9|8290.8|8265.8|8287.8|8262.8|52
1693366200000|2023-08-30 03:30:00|8288.4|8263.4|8286.1|8271.1|8291.5|8272.3|8285.1|8263.4|115
1693366500000|2023-08-30 03:35:00|8286.2|8271.2|8283.8|8268.8|8286.2|8271.2|8283.1|8268.1|116
1693366800000|2023-08-30 03:40:00|8283.9|8268.9|8284.4|8269.4|8284.4|8269.4|8283.3|8268.3|42
1693367100000|2023-08-30 03:45:00|8284.3|8269.3|8285.2|8270.2|8285.2|8270.2|8284.2|8269.2|18
1693367400000|2023-08-30 03:50:00|8285.3|8270.3|8287|8272|8287|8272|8285.3|8270.3|53
1693367700000|2023-08-30 03:55:00|8287.1|8272.1|8287.1|8272.1|8288|8273|8286.8|8271.8|40
1693368000000|2023-08-30 04:00:00|8287.2|8272.2|8289|8274|8289.3|8274.3|8287.1|8272.1|39
1693368300000|2023-08-30 04:05:00|8289.1|8274.1|8290.6|8275.6|8291.3|8276.3|8289|8274|103
1693368600000|2023-08-30 04:10:00|8290.5|8275.5|8291.3|8276.3|8293.3|8278.3|8290.4|8275.4|83
1693368900000|2023-08-30 04:15:00|8291.2|8276.2|8291|8276|8291.8|8276.8|8290.7|8275.7|23
1693369200000|2023-08-30 04:20:00|8290.9|8275.9|8291.6|8276.6|8291.6|8276.6|8290.9|8275.9|14
1693369500000|2023-08-30 04:25:00|8291.5|8276.5|8296.8|8271.8|8297.4|8276.8|8291.4|8271.7|38
1693369800000|2023-08-30 04:30:00|8296.7|8271.7|8297.4|8272.4|8297.4|8277.4|8291.6|8271.5|34
1693370100000|2023-08-30 04:35:00|8297.5|8272.5|8298.2|8273.2|8298.7|8273.7|8296.9|8271.9|58
1693370400000|2023-08-30 04:40:00|8298.3|8273.3|8299.1|8274.1|8299.6|8274.6|8298.2|8273.2|31
1693370700000|2023-08-30 04:45:00|8299.2|8274.2|8299.7|8274.7|8299.8|8274.8|8297.9|8272.9|78
1693371000000|2023-08-30 04:50:00|8299.6|8274.6|8295.2|8280.2|8300.2|8280.6|8294.9|8274.4|73
1693371300000|2023-08-30 04:55:00|8295.1|8280.1|8300.9|8275.9|8301|8280.9|8295|8275.9|29
1693371600000|2023-08-30 05:00:00|8301|8276|8295|8280|8301|8280.7|8295|8275.3|34
1693371900000|2023-08-30 05:05:00|8295.1|8280.1|8295.3|8280.3|8295.4|8280.4|8295.1|8280.1|13
1693372200000|2023-08-30 05:10:00|8295.4|8280.4|8295|8280|8295.8|8280.8|8295|8280|26
1693372500000|2023-08-30 05:15:00|8295.1|8280.1|8293.2|8278.2|8295.1|8280.1|8293.2|8278.2|36
1693372800000|2023-08-30 05:20:00|8293.1|8278.1|8294.1|8279.1|8294.2|8279.2|8292.9|8277.9|24
1693373100000|2023-08-30 05:25:00|8294.2|8279.2|8294.3|8279.3|8294.3|8279.3|8294.2|8279.2|2
1693373400000|2023-08-30 05:30:00|8294|8279|8293.9|8278.9|8294|8279|8293.2|8278.2|33
1693373700000|2023-08-30 05:35:00|8293.8|8278.8|8294.1|8279.1|8294.2|8279.2|8293.8|8278.8|14
1693374000000|2023-08-30 05:40:00|8294|8279|8293|8278|8294|8279|8293|8278|17
1693374300000|2023-08-30 05:45:00|8293.1|8278.1|8293.9|8278.9|8294|8279|8293|8278|23
1693374600000|2023-08-30 05:50:00|8294|8279|8294.5|8279.5|8294.6|8279.6|8293.9|8278.9|34
1693374900000|2023-08-30 05:55:00|8294.4|8279.4|8296.3|8281.3|8300.1|8281.4|8294.4|8274.7|61
1693375200000|2023-08-30 06:00:00|8296.4|8281.4|8301.1|8276.1|8301.3|8281.4|8295.3|8276|73
1693375500000|2023-08-30 06:05:00|8301|8276|8296.1|8281.1|8301|8281.1|8295.6|8275.5|27
1693375800000|2023-08-30 06:10:00|8296.2|8281.2|8301.3|8276.3|8301.4|8281.5|8295.8|8276.2|46
1693376100000|2023-08-30 06:15:00|8301.5|8276.5|8295.3|8280.3|8301.5|8281|8295.3|8276.1|25
1693376400000|2023-08-30 06:20:00|8295.2|8280.2|8294.7|8279.7|8295.3|8280.3|8294.6|8279.6|17
1693376700000|2023-08-30 06:25:00|8294.6|8279.6|8294.5|8279.5|8295|8280|8294|8279|44
1693377000000|2023-08-30 06:30:00|8294.6|8279.6|8294.8|8279.8|8295.2|8280.2|8294.4|8279.4|46
1693377300000|2023-08-30 06:35:00|8295.3|8280.3|8295|8280|8295.3|8280.3|8294.8|8279.8|35
1693377600000|2023-08-30 06:40:00|8295.1|8280.1|8294.3|8279.3|8295.1|8280.1|8294.3|8279.3|13
1693377900000|2023-08-30 06:45:00|8294.5|8279.5|8295|8280|8295|8280|8294.4|8279.4|10
1693378200000|2023-08-30 06:50:00|8295.1|8280.1|8295.8|8280.8|8295.8|8280.8|8295|8280|7
1693378500000|2023-08-30 06:55:00|8295.6|8280.6|8295.8|8280.8|8296.4|8281.4|8295.5|8280.5|26
1693378800000|2023-08-30 07:00:00|8295.7|8280.7|8295.7|8280.7|8295.8|8280.8|8295.3|8280.3|19
1693379100000|2023-08-30 07:05:00|8295.8|8280.8|8296.8|8281.8|8297|8282|8295.4|8280.4|31
1693379400000|2023-08-30 07:10:00|8296.9|8281.9|8297.2|8282.2|8297.6|8282.6|8296.9|8281.9|19
1693379700000|2023-08-30 07:15:00|8297.1|8282.1|8297.2|8282.2|8297.7|8282.7|8297.1|8282.1|29
1693380000000|2023-08-30 07:20:00|8297.1|8282.1|8297.6|8282.6|8298.1|8283.1|8296.2|8281.2|39
1693380300000|2023-08-30 07:25:00|8297.5|8282.5|8297.4|8282.4|8297.7|8282.7|8296.8|8281.8|37
1693380600000|2023-08-30 07:30:00|8297.5|8282.5|8298.2|8283.2|8298.6|8283.6|8297.4|8282.4|33
1693380900000|2023-08-30 07:35:00|8298.1|8283.1|8299.1|8284.1|8299.1|8284.1|8297.8|8282.8|37
1693381200000|2023-08-30 07:40:00|8299.2|8284.2|8297.5|8282.5|8299.4|8284.4|8297.2|8282.2|57
1693381500000|2023-08-30 07:45:00|8297.4|8282.4|8297.8|8282.8|8297.8|8282.8|8297.2|8282.2|18
1693381800000|2023-08-30 07:50:00|8297.9|8282.9|8297.3|8282.3|8297.9|8282.9|8297.2|8282.2|16
1693382100000|2023-08-30 07:55:00|8297.5|8282.5|8295|8280|8297.6|8282.6|8294.8|8279.8|79
1693382400000|2023-08-30 08:00:00|8295.1|8280.1|8295.8|8280.8|8296.3|8281.3|8295.1|8280.1|33
1693382700000|2023-08-30 08:05:00|8296|8281|8296.5|8281.5|8296.7|8281.7|8296|8281|14
1693383000000|2023-08-30 08:10:00|8296.4|8281.4|8297|8282|8297|8282|8296.2|8281.2|22
1693383300000|2023-08-30 08:15:00|8296.9|8281.9|8296.4|8281.4|8297.1|8282.1|8296.4|8281.4|15
1693383600000|2023-08-30 08:20:00|8296.5|8281.5|8296|8281|8296.7|8281.7|8295.9|8280.9|20
1693383900000|2023-08-30 08:25:00|8295.9|8280.9|8295|8280|8296|8281|8294.9|8279.9|27
1693384200000|2023-08-30 08:30:00|8294.9|8279.9|8293.7|8278.7|8294.9|8279.9|8293.7|8278.7|24
1693384500000|2023-08-30 08:35:00|8293.8|8278.8|8293|8278|8293.8|8278.8|8292.4|8277.4|69
1693384800000|2023-08-30 08:40:00|8292.9|8277.9|8293|8278|8293.9|8278.9|8292.8|8277.8|45
1693385100000|2023-08-30 08:45:00|8292.9|8277.9|8291.5|8276.5|8292.9|8277.9|8290|8275|60
1693385400000|2023-08-30 08:50:00|8291.6|8276.6|8291.3|8276.3|8292.6|8277.6|8291.3|8276.3|46
1693385700000|2023-08-30 08:55:00|8291.4|8276.4|8290.6|8275.6|8291.4|8276.4|8290.5|8275.5|18
1693386000000|2023-08-30 09:00:00|8290.5|8275.5|8290.6|8275.6|8291.3|8276.3|8290.4|8275.4|24
1693386300000|2023-08-30 09:05:00|8290.4|8275.4|8289.4|8274.4|8290.4|8275.4|8288.2|8273.2|61
1693386600000|2023-08-30 09:10:00|8289.6|8274.6|8288.5|8273.5|8289.9|8274.9|8288.4|8273.4|30
1693386900000|2023-08-30 09:15:00|8288.6|8273.6|8289.3|8274.3|8289.9|8274.9|8287.9|8272.9|63
1693387200000|2023-08-30 09:20:00|8289.4|8274.4|8289.8|8274.8|8290.7|8275.7|8289|8274|44
1693387500000|2023-08-30 09:25:00|8289.7|8274.7|8291|8276|8291.2|8276.2|8289.7|8274.7|48
1693387800000|2023-08-30 09:30:00|8290.9|8275.9|8292.5|8277.5|8292.7|8277.7|8290.9|8275.9|40
1693388100000|2023-08-30 09:35:00|8292.4|8277.4|8292.4|8277.4|8292.6|8277.6|8291.6|8276.6|49
1693388400000|2023-08-30 09:40:00|8292.5|8277.5|8293.4|8278.4|8293.4|8278.4|8291.8|8276.8|44
1693388700000|2023-08-30 09:45:00|8293.3|8278.3|8291.4|8276.4|8293.4|8278.4|8291.4|8276.4|27
1693389000000|2023-08-30 09:50:00|8291.5|8276.5|8290.1|8275.1|8291.6|8276.6|8289.8|8274.8|40
1693389300000|2023-08-30 09:55:00|8290.2|8275.2|8290.8|8275.8|8290.9|8275.9|8290.1|8275.1|49
1693389600000|2023-08-30 10:00:00|8290.7|8275.7|8290.5|8275.5|8290.8|8275.8|8290.1|8275.1|27
1693389900000|2023-08-30 10:05:00|8290.4|8275.4|8290|8275|8290.8|8275.8|8290|8275|22
1693390200000|2023-08-30 10:10:00|8290.1|8275.1|8289.8|8274.8|8290.4|8275.4|8289.5|8274.5|27
1693390500000|2023-08-30 10:15:00|8289.7|8274.7|8289.9|8274.9|8290|8275|8289.7|8274.7|6
1693390800000|2023-08-30 10:20:00|8290|8275|8290.3|8275.3|8290.3|8275.3|8289.9|8274.9|19
1693391100000|2023-08-30 10:25:00|8290.2|8275.2|8289.5|8274.5|8290.3|8275.3|8288.6|8273.6|22
1693391400000|2023-08-30 10:30:00|8289.4|8274.4|8289.2|8274.2|8289.9|8274.9|8288.4|8273.4|54
1693391700000|2023-08-30 10:35:00|8289.3|8274.3|8289.5|8274.5|8289.5|8274.5|8289.3|8274.3|7
1693392000000|2023-08-30 10:40:00|8289.6|8274.6|8289.6|8274.6|8289.6|8274.6|8289.5|8274.5|9
1693392300000|2023-08-30 10:45:00|8290.1|8275.1|8290.6|8275.6|8290.8|8275.8|8290.1|8275.1|20
1693392600000|2023-08-30 10:50:00|8290.7|8275.7|8290.7|8275.7|8290.7|8275.7|8290.7|8275.7|1
1693392900000|2023-08-30 10:55:00|8290.8|8275.8|8289.6|8274.6|8290.9|8275.9|8289.5|8274.5|14
1693393200000|2023-08-30 11:00:00|8289.7|8274.7|8289.5|8274.5|8290|8275|8289.5|8274.5|16
1693393500000|2023-08-30 11:05:00|8289.6|8274.6|8289.6|8274.6|8290|8275|8289.4|8274.4|15
1693393800000|2023-08-30 11:10:00|8289.5|8274.5|8290|8275|8290|8275|8289.3|8274.3|20
1693394100000|2023-08-30 11:15:00|8289.9|8274.9|8290.2|8275.2|8290.2|8275.2|8289.6|8274.6|12
1693394400000|2023-08-30 11:20:00|8290.3|8275.3|8289.6|8274.6|8290.4|8275.4|8289.5|8274.5|31
1693394700000|2023-08-30 11:25:00|8289.7|8274.7|8290|8275|8290|8275|8289.3|8274.3|26
1693395000000|2023-08-30 11:30:00|8290.1|8275.1|8290|8275|8290.2|8275.2|8290|8275|8
1693395300000|2023-08-30 11:35:00|8289.9|8274.9|8289.9|8274.9|8290|8275|8289.9|8274.9|7
1693395600000|2023-08-30 11:40:00|8290|8275|8289.6|8274.6|8290|8275|8289.6|8274.6|5
1693395900000|2023-08-30 11:45:00|8289.2|8274.2|8294.1|8269.1|8294.1|8274.2|8288.8|8268.9|18
1693396200000|2023-08-30 11:50:00|8294.2|8269.2|8288.8|8273.8|8294.2|8273.8|8288.6|8268.6|18
1693396500000|2023-08-30 11:55:00|8289.3|8274.3|8289.3|8274.3|8289.3|8274.3|8288.9|8273.9|12
1693396800000|2023-08-30 12:00:00|8289.2|8274.2|8288.5|8273.5|8289.4|8274.4|8288.5|8273.5|26
1693397100000|2023-08-30 12:05:00|8288.6|8273.6|8288.1|8273.1|8288.6|8273.6|8287.6|8272.6|26
1693397400000|2023-08-30 12:10:00|8288|8273|8288.5|8263.5|8291.5|8273|8285.4|8260.4|48
1693397700000|2023-08-30 12:15:00|8288.6|8263.6|8290|8265|8290.2|8265.2|8286.1|8261.1|152
1693398000000|2023-08-30 12:20:00|8289.9|8264.9|8292|8267|8292.5|8267.5|8289.9|8264.9|75
1693398300000|2023-08-30 12:25:00|8291.9|8266.9|8290.2|8265.2|8292.1|8267.1|8287.4|8262.4|113
1693398600000|2023-08-30 12:30:00|8290.4|8265.4|8279.2|8264.2|8291.4|8266.4|8279.1|8258.9|188
1693398900000|2023-08-30 12:35:00|8279.1|8264.1|8280.5|8265.5|8287.1|8267|8279|8262.1|117
1693399200000|2023-08-30 12:40:00|8280.4|8265.4|8280.3|8265.3|8284.6|8265.4|8278.5|8258.5|155
1693399500000|2023-08-30 12:45:00|8280.2|8265.2|8284|8259|8285.3|8265.3|8280|8258.9|89
1693399800000|2023-08-30 12:50:00|8283.4|8258.4|8284.9|8259.9|8285.5|8265|8277|8257.6|81
1693400100000|2023-08-30 12:55:00|8284.8|8259.8|8279.2|8264.2|8285.9|8266.2|8279.1|8259.8|54
1693400400000|2023-08-30 13:00:00|8279.1|8264.1|8283.6|8258.6|8285|8266.6|8278.7|8258.5|90
1693400700000|2023-08-30 13:05:00|8283.1|8258.1|8284.9|8259.9|8285.2|8265.3|8278.3|8257.4|78
1693401000000|2023-08-30 13:10:00|8285.1|8260.1|8279.6|8264.6|8285.5|8264.6|8279.4|8259.9|37
1693401300000|2023-08-30 13:15:00|8279.5|8264.5|8284.3|8259.3|8286.1|8265.8|8278.8|8259.3|114
1693401600000|2023-08-30 13:20:00|8284.4|8259.4|8278.7|8263.7|8284.4|8264.4|8278.5|8259.1|30
1693401900000|2023-08-30 13:25:00|8278.6|8263.6|8279.1|8264.1|8283.1|8264.2|8277.7|8258.1|49
1693402200000|2023-08-30 13:30:00|8279|8264|8277.8|8262.8|8279|8264|8277.8|8262.8|41
1693402500000|2023-08-30 13:35:00|8277.7|8262.7|8278|8263|8278.5|8263.5|8277.7|8262.7|25
1693402800000|2023-08-30 13:40:00|8278.1|8263.1|8278.3|8263.3|8278.4|8263.4|8278|8263|14
1693403100000|2023-08-30 13:45:00|8278.2|8263.2|8277.7|8262.7|8278.2|8263.2|8277.3|8262.3|47
1693403400000|2023-08-30 13:50:00|8277.8|8262.8|8277.9|8262.9|8277.9|8262.9|8277.1|8262.1|61
1693403700000|2023-08-30 13:55:00|8278.2|8263.2|8282.3|8257.3|8282.3|8263.3|8278.1|8257.3|18
1693404000000|2023-08-30 14:00:00|8278.2|8263.2|8277.8|8262.8|8278.7|8263.7|8277.6|8262.6|72
1693404300000|2023-08-30 14:05:00|8277.9|8262.9|8278.1|8263.1|8278.1|8263.1|8277.6|8262.6|85
1693404600000|2023-08-30 14:10:00|8278|8263|8277.7|8262.7|8278.1|8263.1|8277.5|8262.5|31
1693404900000|2023-08-30 14:15:00|8277.8|8262.8|8278.2|8263.2|8278.2|8263.2|8277.7|8262.7|7
1693405200000|2023-08-30 14:20:00|8278.3|8263.3|8279.5|8264.5|8285.1|8265.1|8278.3|8259|50
1693405500000|2023-08-30 14:25:00|8279.6|8264.6|8280.7|8265.7|8282.3|8267.3|8279.6|8264.6|64
1693405800000|2023-08-30 14:30:00|8280.6|8265.6|8279.2|8264.2|8280.6|8265.6|8279.1|8264.1|32
1693406100000|2023-08-30 14:35:00|8279.1|8264.1|8279.7|8264.7|8279.9|8264.9|8279.1|8264.1|29
1693406400000|2023-08-30 14:40:00|8279.6|8264.6|8280.1|8265.1|8280.2|8265.2|8279.6|8264.6|29
1693406700000|2023-08-30 14:45:00|8280|8265|8280.8|8265.8|8280.8|8265.8|8280|8265|19
1693407000000|2023-08-30 14:50:00|8280.9|8265.9|8281.1|8266.1|8282.1|8267.1|8280.8|8265.8|39
1693407300000|2023-08-30 14:55:00|8281.2|8266.2|8281.9|8266.9|8281.9|8266.9|8281.1|8266.1|25
1693407600000|2023-08-30 15:00:00|8282|8267|8281.3|8266.3|8282|8267|8281.3|8266.3|19
1693407900000|2023-08-30 15:05:00|8281.2|8266.2|8281.6|8266.6|8281.6|8266.6|8281.2|8266.2|19
1693408200000|2023-08-30 15:10:00|8281.5|8266.5|8281.8|8266.8|8282.1|8267.1|8281.5|8266.5|21
1693408500000|2023-08-30 15:15:00|8281.9|8266.9|8281.4|8266.4|8281.9|8266.9|8281.2|8266.2|24
1693408800000|2023-08-30 15:20:00|8281.3|8266.3|8285.7|8260.7|8286.1|8266.4|8281|8259.8|48
1693409100000|2023-08-30 15:25:00|8285.6|8260.6|8280.2|8265.2|8285.7|8265.2|8279.7|8259.3|110
1693409400000|2023-08-30 15:30:00|8280.3|8265.3|8279.9|8264.9|8280.8|8265.8|8279.9|8264.9|16
1693409700000|2023-08-30 15:35:00|8284.6|8259.6|8279.2|8264.2|8284.7|8264.8|8279.2|8259.6|18
1693410000000|2023-08-30 15:40:00|8279.3|8264.3|8279.8|8264.8|8279.9|8264.9|8278.8|8263.8|17
1693410300000|2023-08-30 15:45:00|8279.9|8264.9|8279.8|8264.8|8279.9|8264.9|8279.6|8264.6|19
1693410600000|2023-08-30 15:50:00|8279.7|8264.7|8280.2|8265.2|8280.6|8265.6|8279.6|8264.6|27
1693410900000|2023-08-30 15:55:00|8280.1|8265.1|8279.3|8264.3|8280.6|8265.6|8279.2|8264.2|44
1693411200000|2023-08-30 16:00:00|8279.4|8264.4|8280.4|8265.4|8280.6|8265.6|8279.4|8264.4|25
1693411500000|2023-08-30 16:05:00|8280.3|8265.3|8286.7|8261.7|8286.8|8267.3|8280.3|8261.5|54
1693411800000|2023-08-30 16:10:00|8286.8|8261.8|8281.3|8266.3|8287|8266.5|8280.9|8261.5|19
1693412100000|2023-08-30 16:15:00|8281.2|8266.2|8281.3|8266.3|8281.4|8266.4|8281|8266|71
1693412400000|2023-08-30 16:20:00|8281.2|8266.2|8281.1|8266.1|8281.4|8266.4|8281.1|8266.1|7
1693412700000|2023-08-30 16:25:00|8281|8266|8282.7|8267.7|8282.7|8267.7|8281|8266|22
1693413000000|2023-08-30 16:30:00|8282.6|8267.6|8282.1|8267.1|8282.6|8267.6|8282.1|8267.1|12
1693413300000|2023-08-30 16:35:00|8282.2|8267.2|8282.2|8267.2|8282.3|8267.3|8282.1|8267.1|15
1693413600000|2023-08-30 16:40:00|8282.3|8267.3|8282.2|8267.2|8282.6|8267.6|8282|8267|28
1693413900000|2023-08-30 16:45:00|8282.1|8267.1|8282.7|8267.7|8282.9|8267.9|8281.9|8266.9|21
1693414200000|2023-08-30 16:50:00|8282.6|8267.6|8286.7|8261.7|8286.9|8267.6|8281.7|8261.6|21
1693414500000|2023-08-30 16:55:00|8286.6|8261.6|8285.8|8260.8|8286.6|8261.6|8285.7|8260.7|23
1693414800000|2023-08-30 17:00:00|8285.7|8260.7|8285.3|8260.3|8285.8|8260.8|8285.2|8260.2|17
1693415100000|2023-08-30 17:05:00|8285.2|8260.2|8285.2|8260.2|8285.3|8265.4|8280.2|8260.2|10
1693415400000|2023-08-30 17:10:00|8285.3|8260.3|8280.2|8265.2|8285.4|8265.2|8280.2|8260.2|7
1693415700000|2023-08-30 17:15:00|8285.2|8260.2|8285.3|8260.3|8285.3|8260.3|8285.2|8260.2|2
1693416000000|2023-08-30 17:20:00|8285.4|8260.4|8280.7|8265.7|8285.8|8265.7|8280.3|8260.3|14
1693416300000|2023-08-30 17:25:00|8280.6|8265.6|8281.5|8266.5|8281.5|8266.5|8280.5|8265.5|21
1693416600000|2023-08-30 17:30:00|8281.6|8266.6|8281|8266|8281.6|8266.6|8281|8266|17
1693416900000|2023-08-30 17:35:00|8281.1|8266.1|8282.6|8267.6|8282.6|8267.6|8281.1|8266.1|11
1693417200000|2023-08-30 17:40:00|8282.5|8267.5|8283.2|8268.2|8283.2|8268.2|8282.4|8267.4|13
1693417500000|2023-08-30 17:45:00|8283.3|8268.3|8288.1|8263.1|8288.5|8268.3|8283.3|8263|14
1693417800000|2023-08-30 17:50:00|8288|8263|8288.3|8263.3|8288.3|8263.3|8288|8263|10
1693418100000|2023-08-30 17:55:00|8288.5|8263.5|8289|8264|8289.2|8269.3|8283.9|8263.5|37
1693418400000|2023-08-30 18:00:00|8288.9|8263.9|8288.9|8263.9|8289.2|8264.2|8288.8|8263.8|26
1693418700000|2023-08-30 18:05:00|8288.8|8263.8|8290.4|8265.4|8291.1|8270.9|8284.2|8263.8|88
1693419000000|2023-08-30 18:10:00|8290.3|8265.3|8291.8|8266.8|8292|8267|8290.1|8265.1|164
1693419300000|2023-08-30 18:15:00|8291.7|8266.7|8295.5|8270.5|8296.2|8271.2|8291.3|8266.3|153
1693419600000|2023-08-30 18:20:00|8295.4|8270.4|8297.5|8272.5|8297.5|8272.5|8295.3|8270.3|103
1693419900000|2023-08-30 18:25:00|8297.6|8272.6|8295.5|8270.5|8298.5|8273.5|8294.9|8269.9|72
1693420200000|2023-08-30 18:30:00|8295.6|8270.6|8295.9|8270.9|8296|8271|8295.5|8270.5|48
1693420800000|2023-08-30 18:40:00|8295.8|8270.8|8295.6|8270.6|8295.8|8270.8|8295.5|8270.5|5
1693421100000|2023-08-30 18:45:00|8295.5|8270.5|8295.3|8270.3|8295.5|8270.5|8295.3|8270.3|5
1693421400000|2023-08-30 18:50:00|8295.1|8270.1|8294.1|8269.1|8295.1|8270.1|8293.3|8268.3|38
1693421700000|2023-08-30 18:55:00|8294|8269|8294.1|8269.1|8294.2|8269.2|8294|8269|28
1693422000000|2023-08-30 19:00:00|8294.2|8269.2|8294|8269|8294.2|8269.2|8293.8|8268.8|107
1693422300000|2023-08-30 19:05:00|8294.1|8269.1|8294.8|8269.8|8295.1|8270.1|8294|8269|96
1693422600000|2023-08-30 19:10:00|8294.9|8269.9|8295|8270|8295.2|8275.1|8289.9|8269.7|76
1693422900000|2023-08-30 19:15:00|8294.9|8269.9|8295.5|8270.5|8295.6|8270.6|8294.9|8269.9|20
1693423200000|2023-08-30 19:20:00|8295.6|8270.6|8295.8|8270.8|8296|8271|8295.6|8270.6|15
1693423500000|2023-08-30 19:25:00|8295.9|8270.9|8296.2|8271.2|8296.2|8271.2|8295.9|8270.9|5
1693423800000|2023-08-30 19:30:00|8291.3|8276.3|8296.8|8271.8|8296.8|8276.6|8291.3|8271.5|11
1693424100000|2023-08-30 19:35:00|8296.7|8271.7|8297.8|8272.8|8297.8|8272.8|8296.7|8271.7|8
1693424400000|2023-08-30 19:40:00|8297.7|8272.7|8297.7|8272.7|8297.8|8272.8|8297.4|8272.4|14
1693424700000|2023-08-30 19:45:00|8297.6|8272.6|8297|8272|8297.6|8277.4|8291.2|8271.6|35
1693425300000|2023-08-30 19:55:00|8296.9|8271.9|8297|8272|8297|8272|8296.9|8271.9|2
1693443600000|2023-08-31 01:00:00|8297.1|8272.1|8287.2|8262.2|8297.1|8272.1|8287|8262|9
1693443900000|2023-08-31 01:05:00|8287.1|8262.1|8286.9|8261.9|8289.2|8264.2|8286.8|8261.8|31
1693444200000|2023-08-31 01:10:00|8286.8|8261.8|8286.8|8261.8|8286.8|8261.8|8286.8|8261.8|1
1693444500000|2023-08-31 01:15:00|8285.7|8260.7|8285|8260|8285.7|8260.7|8283.1|8258.1|56
1693444800000|2023-08-31 01:20:00|8285.1|8260.1|8285.5|8260.5|8286.1|8261.1|8285.1|8260.1|14
1693445100000|2023-08-31 01:25:00|8285.9|8260.9|8287.1|8262.1|8287.9|8262.9|8285.9|8260.9|21
1693445400000|2023-08-31 01:30:00|8287.2|8262.2|8285.9|8260.9|8288|8263|8285.8|8260.8|53
1693445700000|2023-08-31 01:35:00|8285.8|8260.8|8285.1|8260.1|8286|8261|8284|8259|28
1693446000000|2023-08-31 01:40:00|8285.2|8260.2|8287.8|8262.8|8288|8263|8284.3|8259.3|49
1693446300000|2023-08-31 01:45:00|8287.7|8262.7|8287.4|8262.4|8288.6|8263.6|8286.9|8261.9|17
1693446600000|2023-08-31 01:50:00|8287.5|8262.5|8287.4|8262.4|8288.3|8263.3|8287|8262|25
1693446900000|2023-08-31 01:55:00|8287.3|8262.3|8287.8|8262.8|8288.7|8263.7|8286.3|8261.3|21
1693447200000|2023-08-31 02:00:00|8287.7|8262.7|8287.8|8262.8|8287.9|8262.9|8287.7|8262.7|15
1693447500000|2023-08-31 02:05:00|8287.9|8262.9|8288.1|8263.1|8288.1|8263.1|8287.8|8262.8|12
1693447800000|2023-08-31 02:10:00|8288|8263|8288.9|8263.9|8288.9|8263.9|8287.9|8262.9|24
1693448100000|2023-08-31 02:15:00|8289.7|8264.7|8288.6|8263.6|8289.8|8264.8|8288.4|8263.4|26
1693448400000|2023-08-31 02:20:00|8288.5|8263.5|8288.6|8263.6|8288.7|8263.7|8288.4|8263.4|9
1693448700000|2023-08-31 02:25:00|8288.5|8263.5|8288.7|8263.7|8288.8|8263.8|8287.8|8262.8|7
1693449000000|2023-08-31 02:30:00|8288.8|8263.8|8288.7|8263.7|8288.8|8263.8|8287.7|8262.7|27
1693449300000|2023-08-31 02:35:00|8288.6|8263.6|8288.6|8263.6|8288.7|8263.7|8287.9|8262.9|19
1693449600000|2023-08-31 02:40:00|8288.7|8263.7|8288.8|8263.8|8288.8|8263.8|8288.4|8263.4|10
1693449900000|2023-08-31 02:45:00|8288.1|8263.1|8288.7|8263.7|8288.9|8263.9|8288.1|8263.1|10
1693450200000|2023-08-31 02:50:00|8289.4|8264.4|8288.6|8263.6|8289.5|8264.5|8288.6|8263.6|17
1693450500000|2023-08-31 02:55:00|8288.7|8263.7|8288.8|8263.8|8288.9|8263.9|8288.4|8263.4|19
1693450800000|2023-08-31 03:00:00|8288.9|8263.9|8288.9|8263.9|8289.6|8264.6|8288.8|8263.8|17
1693451100000|2023-08-31 03:05:00|8289|8264|8289.2|8264.2|8289.3|8264.3|8288.7|8263.7|18
1693451400000|2023-08-31 03:10:00|8289.1|8264.1|8288.2|8263.2|8289.2|8264.2|8288.2|8263.2|15
1693451700000|2023-08-31 03:15:00|8288.1|8263.1|8288.4|8263.4|8288.6|8263.6|8287.6|8262.6|23
1693452000000|2023-08-31 03:20:00|8288.5|8263.5|8288.2|8263.2|8288.5|8263.5|8288.2|8263.2|5
1693452300000|2023-08-31 03:25:00|8288.5|8263.5|8287.9|8262.9|8288.7|8263.7|8287.3|8262.3|24
1693452600000|2023-08-31 03:30:00|8287.8|8262.8|8290.1|8265.1|8290.1|8265.1|8287.2|8262.2|144
1693452900000|2023-08-31 03:35:00|8290|8265|8284.7|8269.7|8290|8270.8|8283.8|8264.9|50
1693453200000|2023-08-31 03:40:00|8284.5|8269.5|8283.6|8268.6|8284.7|8269.7|8282.7|8267.7|67
1693453500000|2023-08-31 03:45:00|8283.5|8268.5|8283.4|8268.4|8283.8|8268.8|8282.9|8267.9|48
1693453800000|2023-08-31 03:50:00|8283.3|8268.3|8280|8265|8285.1|8268.5|8279.7|8260.1|94
1693454100000|2023-08-31 03:55:00|8279.8|8264.8|8277.2|8262.2|8280|8265|8276.6|8261.6|109
1693454400000|2023-08-31 04:00:00|8277.4|8262.4|8277.9|8262.9|8277.9|8262.9|8276.8|8261.8|65
1693454700000|2023-08-31 04:05:00|8278|8263|8279.4|8264.4|8280.3|8265.3|8278|8263|67
1693455000000|2023-08-31 04:10:00|8279.6|8264.6|8285.8|8260.8|8286|8265.8|8279.4|8259.9|64
1693455300000|2023-08-31 04:15:00|8285.7|8260.7|8280.3|8265.3|8285.9|8265.5|8279.6|8260.1|38
1693455600000|2023-08-31 04:20:00|8280.4|8265.4|8281.7|8266.7|8282.1|8267.1|8279.8|8264.8|75
1693455900000|2023-08-31 04:25:00|8281.5|8266.5|8282.2|8267.2|8282.3|8267.3|8281.3|8266.3|90
1693456200000|2023-08-31 04:30:00|8282.1|8267.1|8282|8267|8286.7|8267.1|8281.4|8261.7|53
1693456500000|2023-08-31 04:35:00|8281.9|8266.9|8282.7|8267.7|8282.9|8267.9|8281.9|8266.9|43
1693456800000|2023-08-31 04:40:00|8282.6|8267.6|8283.2|8268.2|8283.2|8268.2|8282.4|8267.4|29
1693457100000|2023-08-31 04:45:00|8283.1|8268.1|8283.4|8268.4|8283.5|8268.5|8282.7|8267.7|19
1693457400000|2023-08-31 04:50:00|8283.5|8268.5|8283.5|8268.5|8283.8|8268.8|8282.7|8267.7|57
1693457700000|2023-08-31 04:55:00|8283.4|8268.4|8282.8|8267.8|8283.4|8268.4|8282.7|8267.7|15
1693458000000|2023-08-31 05:00:00|8282.7|8267.7|8283.7|8268.7|8283.8|8268.8|8282.7|8267.7|25
1693458300000|2023-08-31 05:05:00|8283.6|8268.6|8289.2|8264.2|8289.3|8270.1|8283.4|8264.2|64
1693458600000|2023-08-31 05:10:00|8289.3|8264.3|8284.1|8269.1|8289.7|8269.2|8284.1|8263.4|64
1693458900000|2023-08-31 05:15:00|8284.2|8269.2|8289.3|8264.3|8289.3|8269.3|8284|8263.8|23
1693459200000|2023-08-31 05:20:00|8289.2|8264.2|8284.1|8269.1|8289.4|8269.1|8283.5|8263.5|25
1693459500000|2023-08-31 05:25:00|8284.2|8269.2|8284.8|8269.8|8285.5|8270.5|8284.2|8269.2|48
1693459800000|2023-08-31 05:30:00|8284.9|8269.9|8284.9|8269.9|8285.2|8270.2|8284.7|8269.7|35
1693460100000|2023-08-31 05:35:00|8284.8|8269.8|8284.6|8269.6|8285|8270|8284|8269|39
1693460400000|2023-08-31 05:40:00|8284.5|8269.5|8284.3|8269.3|8284.6|8269.6|8283.6|8268.6|44
1693460700000|2023-08-31 05:45:00|8284.2|8269.2|8282.7|8267.7|8284.2|8269.2|8282.7|8267.7|32
1693461000000|2023-08-31 05:50:00|8282.8|8267.8|8282.2|8267.2|8283.2|8268.2|8282.2|8267.2|38
1693461300000|2023-08-31 05:55:00|8282.3|8267.3|8284.3|8269.3|8284.3|8269.3|8282.2|8267.2|48
1693461600000|2023-08-31 06:00:00|8284.4|8269.4|8283.3|8268.3|8284.4|8269.4|8283.3|8268.3|43
1693461900000|2023-08-31 06:05:00|8283.4|8268.4|8283.3|8268.3|8283.5|8268.5|8283.3|8268.3|13
1693462200000|2023-08-31 06:10:00|8283.2|8268.2|8283.6|8268.6|8283.7|8268.7|8282.9|8267.9|47
1693462500000|2023-08-31 06:15:00|8283.7|8268.7|8284.2|8269.2|8284.3|8269.3|8283.6|8268.6|19
1693462800000|2023-08-31 06:20:00|8284.3|8269.3|8285.6|8270.6|8285.6|8270.6|8284.3|8269.3|12
1693463100000|2023-08-31 06:25:00|8285.7|8270.7|8285.4|8270.4|8286.4|8271.4|8285.2|8270.2|61
1693463400000|2023-08-31 06:30:00|8285.5|8270.5|8285.5|8270.5|8285.9|8270.9|8285.4|8270.4|30
1693463700000|2023-08-31 06:35:00|8285.6|8270.6|8285.8|8270.8|8286.5|8271.5|8285.6|8270.6|52
1693464000000|2023-08-31 06:40:00|8285.9|8270.9|8286.1|8271.1|8286.4|8271.4|8285.8|8270.8|34
1693464300000|2023-08-31 06:45:00|8285.9|8270.9|8285.3|8270.3|8285.9|8270.9|8285.3|8270.3|39
1693464600000|2023-08-31 06:50:00|8285.2|8270.2|8285.6|8270.6|8285.7|8270.7|8284.9|8269.9|67
1693464900000|2023-08-31 06:55:00|8285.7|8270.7|8286.5|8271.5|8286.5|8271.5|8285.6|8270.6|31
1693465200000|2023-08-31 07:00:00|8286.4|8271.4|8286.4|8271.4|8286.7|8271.7|8285.7|8270.7|49
1693465500000|2023-08-31 07:05:00|8286.3|8271.3|8286.8|8271.8|8286.9|8271.9|8286.1|8271.1|34
1693465800000|2023-08-31 07:10:00|8286.7|8271.7|8286.4|8271.4|8287.2|8272.2|8286.4|8271.4|27
1693466100000|2023-08-31 07:15:00|8286.6|8271.6|8288|8273|8288.1|8273.1|8286.4|8271.4|43
1693466400000|2023-08-31 07:20:00|8287.8|8272.8|8288.7|8273.7|8288.9|8273.9|8287.7|8272.7|45
1693466700000|2023-08-31 07:25:00|8288.6|8273.6|8286.8|8271.8|8288.7|8273.7|8286.8|8271.8|43
1693467000000|2023-08-31 07:30:00|8286.7|8271.7|8285.4|8270.4|8286.9|8271.9|8285.4|8270.4|46
1693467300000|2023-08-31 07:35:00|8285.3|8270.3|8284.1|8269.1|8285.3|8270.3|8283|8268|95
1693467600000|2023-08-31 07:40:00|8284.5|8269.5|8284.8|8269.8|8285.5|8270.5|8284.4|8269.4|33
1693467900000|2023-08-31 07:45:00|8284.9|8269.9|8283|8268|8284.9|8269.9|8282.8|8267.8|38
1693468200000|2023-08-31 07:50:00|8283.1|8268.1|8281.9|8266.9|8283.2|8268.2|8280.2|8265.2|91
1693468500000|2023-08-31 07:55:00|8281.8|8266.8|8281.1|8266.1|8281.8|8266.8|8281|8266|9
1693468800000|2023-08-31 08:00:00|8281.3|8266.3|8282.4|8267.4|8283.2|8268.2|8281.3|8266.3|34
1693469100000|2023-08-31 08:05:00|8282.3|8267.3|8283|8268|8283|8268|8281.8|8266.8|31
1693469400000|2023-08-31 08:10:00|8282.9|8267.9|8284.4|8269.4|8284.4|8269.4|8282.8|8267.8|57
1693469700000|2023-08-31 08:15:00|8284.3|8269.3|8284.6|8269.6|8285|8270|8284.2|8269.2|45
1693470000000|2023-08-31 08:20:00|8284.5|8269.5|8283.8|8268.8|8284.8|8269.8|8283.8|8268.8|49
1693470300000|2023-08-31 08:25:00|8283.9|8268.9|8284.5|8269.5|8284.5|8269.5|8283.9|8268.9|20
1693470600000|2023-08-31 08:30:00|8284.4|8269.4|8284.9|8269.9|8284.9|8269.9|8284.3|8269.3|13
1693470900000|2023-08-31 08:35:00|8284.8|8269.8|8285.4|8270.4|8286.5|8271.5|8284.4|8269.4|52
1693471200000|2023-08-31 08:40:00|8285.3|8270.3|8285.3|8270.3|8285.4|8270.4|8284.8|8269.8|17
1693471500000|2023-08-31 08:45:00|8285.5|8270.5|8286.6|8271.6|8286.7|8271.7|8285.5|8270.5|24
1693471800000|2023-08-31 08:50:00|8286.5|8271.5|8285.8|8270.8|8286.5|8271.5|8285.8|8270.8|10
1693472100000|2023-08-31 08:55:00|8286.2|8271.2|8287|8272|8287.3|8272.3|8285.9|8270.9|48
1693472400000|2023-08-31 09:00:00|8287.1|8272.1|8289.3|8274.3|8289.4|8274.4|8286.8|8271.8|79
1693472700000|2023-08-31 09:05:00|8289.4|8274.4|8290.9|8275.9|8290.9|8275.9|8288.8|8273.8|105
1693473000000|2023-08-31 09:10:00|8291|8276|8290.9|8275.9|8291.2|8276.2|8290.8|8275.8|45
1693473300000|2023-08-31 09:15:00|8290.8|8275.8|8289.6|8274.6|8290.9|8275.9|8289.6|8274.6|51
1693473600000|2023-08-31 09:20:00|8289.7|8274.7|8289.5|8274.5|8290|8275|8289.4|8274.4|40
1693473900000|2023-08-31 09:25:00|8289.4|8274.4|8289.1|8274.1|8289.8|8274.8|8289.1|8274.1|70
1693474200000|2023-08-31 09:30:00|8289.2|8274.2|8290.7|8275.7|8291.3|8276.3|8289.2|8274.2|92
1693474500000|2023-08-31 09:35:00|8290.6|8275.6|8292.2|8277.2|8293.3|8278.3|8290.6|8275.6|47
1693474800000|2023-08-31 09:40:00|8292.3|8277.3|8293.3|8278.3|8293.8|8278.8|8291.9|8276.9|79
1693475100000|2023-08-31 09:45:00|8293.4|8278.4|8293.6|8278.6|8293.8|8278.8|8292.9|8277.9|63
1693475400000|2023-08-31 09:50:00|8293.4|8278.4|8293.6|8278.6|8294.4|8279.4|8293.3|8278.3|51
1693475700000|2023-08-31 09:55:00|8293.5|8278.5|8295.9|8280.9|8296.4|8281.4|8293.4|8278.4|128
1693476000000|2023-08-31 10:00:00|8296.1|8281.1|8297.2|8282.2|8297.4|8282.4|8295.4|8280.4|110
1693476300000|2023-08-31 10:05:00|8297.3|8282.3|8295.9|8280.9|8297.9|8282.9|8295.2|8280.2|86
1693476600000|2023-08-31 10:10:00|8296|8281|8297.1|8282.1|8297.1|8282.1|8295.9|8280.9|35
1693476900000|2023-08-31 10:15:00|8297|8282|8296|8281|8297|8282|8296|8281|25
1693477200000|2023-08-31 10:20:00|8295.9|8280.9|8295.6|8280.6|8296|8281|8295.3|8280.3|30
1693477500000|2023-08-31 10:25:00|8295.7|8280.7|8294.5|8279.5|8295.8|8280.8|8294.1|8279.1|49
1693477800000|2023-08-31 10:30:00|8294.3|8279.3|8294.3|8279.3|8295.2|8280.2|8293.9|8278.9|23
1693478100000|2023-08-31 10:35:00|8294.4|8279.4|8292.8|8277.8|8298.3|8279.4|8292|8272|38
1693478400000|2023-08-31 10:40:00|8292.9|8277.9|8293.7|8278.7|8294.1|8279.1|8292.9|8277.9|46
1693478700000|2023-08-31 10:45:00|8293.8|8278.8|8293.7|8278.7|8294.7|8279.7|8293.4|8278.4|35
1693479000000|2023-08-31 10:50:00|8293.8|8278.8|8298.7|8273.7|8298.7|8278.8|8293.5|8273.4|10
1693479300000|2023-08-31 10:55:00|8298.8|8273.8|8298.7|8273.7|8298.8|8273.8|8298.3|8273.3|24
1693479600000|2023-08-31 11:00:00|8298.6|8273.6|8293.7|8278.7|8298.9|8279|8293.7|8273.6|16
1693479900000|2023-08-31 11:05:00|8293.8|8278.8|8293.9|8278.9|8294.5|8279.5|8293.8|8278.8|27
1693480200000|2023-08-31 11:10:00|8293.8|8278.8|8293.8|8278.8|8298.8|8279.2|8293.6|8273.5|22
1693480500000|2023-08-31 11:15:00|8293.7|8278.7|8298.7|8273.7|8299.2|8278.8|8293.7|8273.7|22
1693480800000|2023-08-31 11:20:00|8298.8|8273.8|8293.5|8278.5|8299|8278.5|8293.4|8273.4|40
1693481100000|2023-08-31 11:25:00|8293.4|8278.4|8294.1|8279.1|8294.2|8279.2|8293.1|8278.1|23
1693481400000|2023-08-31 11:30:00|8294.2|8279.2|8293.4|8278.4|8299.2|8279.7|8293.4|8273.8|24
1693481700000|2023-08-31 11:35:00|8293.5|8278.5|8299.1|8274.1|8299.1|8279|8293.4|8273.9|22
1693482000000|2023-08-31 11:40:00|8299.2|8274.2|8298.8|8273.8|8300.4|8280.4|8294.7|8273.8|55
1693482300000|2023-08-31 11:45:00|8298.7|8273.7|8298.8|8273.8|8299.2|8274.2|8298.5|8273.5|22
1693482600000|2023-08-31 11:50:00|8298.5|8273.5|8298.4|8273.4|8298.5|8273.5|8298.3|8273.3|8
1693482900000|2023-08-31 11:55:00|8298.5|8273.5|8298|8273|8298.6|8273.6|8298|8273|56
1693483200000|2023-08-31 12:00:00|8298.1|8273.1|8298.5|8273.5|8298.5|8273.5|8298.1|8273.1|6
1693483500000|2023-08-31 12:05:00|8298.6|8273.6|8298.3|8273.3|8298.6|8273.6|8298.1|8273.1|19
1693483800000|2023-08-31 12:10:00|8297.9|8272.9|8291.4|8276.4|8298|8277.8|8291.3|8272.6|54
1693484100000|2023-08-31 12:15:00|8291.3|8276.3|8289|8274|8294.7|8276.3|8288.4|8269.3|84
1693484400000|2023-08-31 12:20:00|8288.8|8273.8|8287.3|8272.3|8294.7|8274.2|8287.2|8267.1|74
1693484700000|2023-08-31 12:25:00|8292.6|8267.6|8291.5|8266.5|8293.2|8268.2|8290.7|8265.7|102
1693485000000|2023-08-31 12:30:00|8291.4|8266.4|8291.3|8266.3|8292.9|8267.9|8288.7|8263.7|185
1693485300000|2023-08-31 12:35:00|8291.4|8266.4|8293.9|8268.9|8294|8269|8290.6|8265.6|89
1693485600000|2023-08-31 12:40:00|8294|8269|8292|8267|8294|8269|8291.3|8266.3|76
1693485900000|2023-08-31 12:45:00|8291.9|8266.9|8290.9|8265.9|8291.9|8266.9|8290.9|8265.9|67
1693486200000|2023-08-31 12:50:00|8290.7|8265.7|8288.4|8263.4|8290.8|8265.8|8288.4|8263.4|76
1693486500000|2023-08-31 12:55:00|8288.3|8263.3|8289.4|8264.4|8289.5|8264.5|8288.2|8263.2|40
1693486800000|2023-08-31 13:00:00|8289.5|8264.5|8291|8266|8292|8267|8289.5|8264.5|52
1693487100000|2023-08-31 13:05:00|8291.1|8266.1|8293.9|8268.9|8294|8269|8291.1|8266.1|75
1693487400000|2023-08-31 13:10:00|8294|8269|8291.9|8266.9|8294.6|8273.9|8288.9|8266.8|76
1693487700000|2023-08-31 13:15:00|8292|8267|8291.7|8266.7|8292.7|8267.7|8291.6|8266.6|69
1693488000000|2023-08-31 13:20:00|8291.8|8266.8|8292.3|8267.3|8292.5|8267.5|8291.3|8266.3|27
1693488300000|2023-08-31 13:25:00|8292.2|8267.2|8292.1|8267.1|8292.8|8272.8|8287.4|8267|34
1693488600000|2023-08-31 13:30:00|8292.2|8267.2|8293.1|8268.1|8293.3|8272.9|8287.9|8267.1|41
1693488900000|2023-08-31 13:35:00|8293.2|8268.2|8293.2|8268.2|8295.6|8274.2|8288.7|8268.1|62
1693489200000|2023-08-31 13:40:00|8293.1|8268.1|8294.4|8269.4|8294.4|8269.4|8293|8268|57
1693489500000|2023-08-31 13:45:00|8294.2|8269.2|8292.3|8267.3|8294.2|8269.2|8292|8267|80
1693489800000|2023-08-31 13:50:00|8292.1|8267.1|8292.2|8267.2|8292.4|8272.4|8287.4|8266.7|33
1693490100000|2023-08-31 13:55:00|8292.3|8267.3|8286|8271|8292.6|8272.4|8286|8266.3|54
1693490400000|2023-08-31 14:00:00|8286.1|8271.1|8289.5|8264.5|8290.1|8271.1|8284.6|8263.7|44
1693490700000|2023-08-31 14:05:00|8289.2|8264.2|8289.4|8264.4|8289.6|8264.6|8289|8264|29
1693491000000|2023-08-31 14:10:00|8289.5|8264.5|8290.1|8265.1|8290.1|8265.1|8289.5|8264.5|22
1693491300000|2023-08-31 14:15:00|8290|8265|8291.2|8266.2|8291.4|8266.4|8289.8|8264.8|28
1693491600000|2023-08-31 14:20:00|8291.1|8266.1|8291|8266|8291.4|8271|8285.9|8265.6|40
1693491900000|2023-08-31 14:25:00|8291.1|8266.1|8289.6|8264.6|8291.2|8266.2|8289.5|8264.5|38
1693492200000|2023-08-31 14:30:00|8289.7|8264.7|8289.6|8264.6|8291.1|8269.6|8284.6|8264.3|65
1693492500000|2023-08-31 14:35:00|8289.7|8264.7|8284.8|8269.8|8289.7|8269.8|8284.3|8264.5|21
1693492800000|2023-08-31 14:40:00|8284.9|8269.9|8290.8|8265.8|8291.1|8270.6|8284.9|8265.4|54
1693493100000|2023-08-31 14:45:00|8290.9|8265.9|8285.9|8270.9|8291.3|8271.1|8285.3|8264.8|96
1693493400000|2023-08-31 14:50:00|8286|8271|8290|8265|8290.6|8271|8285.4|8265|50
1693493700000|2023-08-31 14:55:00|8289.9|8264.9|8284.3|8269.3|8289.9|8269.6|8284.2|8264.6|12
1693494000000|2023-08-31 15:00:00|8284.4|8269.4|8292.2|8267.2|8292.2|8270.6|8284.3|8265.5|60
1693494300000|2023-08-31 15:05:00|8292.3|8267.3|8292.2|8267.2|8293.1|8268.1|8292|8267|30
1693494600000|2023-08-31 15:10:00|8292.1|8267.1|8288.1|8273.1|8293.2|8273.2|8287.9|8267.1|25
1693494900000|2023-08-31 15:15:00|8288.2|8273.2|8293.8|8268.8|8294.6|8273.9|8288.2|8268.8|41
1693495200000|2023-08-31 15:20:00|8293.7|8268.7|8292.8|8267.8|8293.7|8268.7|8292.8|8267.8|20
1693495500000|2023-08-31 15:25:00|8292.6|8267.6|8288.5|8273.5|8293|8273.5|8287.8|8267.6|16
1693495800000|2023-08-31 15:30:00|8288.6|8273.6|8289.2|8274.2|8289.2|8274.2|8288.6|8273.6|9
1693496100000|2023-08-31 15:35:00|8289.4|8274.4|8289.3|8274.3|8294.9|8274.7|8289.2|8269.4|64
1693496400000|2023-08-31 15:40:00|8289.4|8274.4|8289.2|8274.2|8289.5|8274.5|8289.1|8274.1|41
1693496700000|2023-08-31 15:45:00|8289.1|8274.1|8289|8274|8289.2|8274.2|8288.9|8273.9|9
1693497000000|2023-08-31 15:50:00|8288.9|8273.9|8293.4|8268.4|8293.4|8273.9|8288.5|8268.4|9
1693497300000|2023-08-31 15:55:00|8288.4|8273.4|8288.7|8273.7|8289.2|8274.2|8288.4|8273.4|25
1693497600000|2023-08-31 16:00:00|8288.6|8273.6|8296.1|8271.1|8296.2|8276.2|8288.6|8270.6|35
1693497900000|2023-08-31 16:05:00|8296|8271|8294.8|8269.8|8296|8271|8294.8|8269.8|14
1693498200000|2023-08-31 16:10:00|8294.9|8269.9|8289.4|8274.4|8294.9|8274.7|8289.3|8269.2|23
1693498500000|2023-08-31 16:15:00|8289.3|8274.3|8288.8|8273.8|8294.1|8274.3|8288.8|8269.1|6
1693498800000|2023-08-31 16:20:00|8288.9|8273.9|8288.9|8273.9|8288.9|8273.9|8288.8|8273.8|11
1693499100000|2023-08-31 16:25:00|8288.8|8273.8|8287.9|8272.9|8293.6|8273.9|8287.7|8268.5|24
1693499400000|2023-08-31 16:30:00|8287.8|8272.8|8287.9|8272.9|8288|8273|8287.8|8272.8|8
1693499700000|2023-08-31 16:35:00|8287.8|8272.8|8287.8|8272.8|8287.9|8272.9|8287.7|8272.7|7
1693500000000|2023-08-31 16:40:00|8287.9|8272.9|8287.8|8272.8|8288|8273|8287.8|8272.8|4
1693500300000|2023-08-31 16:45:00|8287.9|8272.9|8287.8|8272.8|8287.9|8272.9|8287.8|8272.8|2
1693500600000|2023-08-31 16:50:00|8292.7|8267.7|8292.4|8267.4|8292.7|8272.5|8287.4|8267.4|14
1693500900000|2023-08-31 16:55:00|8292.3|8267.3|8291.8|8266.8|8292.6|8267.6|8291.7|8266.7|23
1693501200000|2023-08-31 17:00:00|8291.9|8266.9|8291.7|8266.7|8292.4|8267.4|8291.6|8266.6|21
1693501500000|2023-08-31 17:05:00|8291.6|8266.6|8290.9|8265.9|8291.6|8266.6|8290.9|8265.9|5
1693501800000|2023-08-31 17:10:00|8290.8|8265.8|8290.9|8265.9|8291|8266|8290.7|8265.7|13
1693502100000|2023-08-31 17:15:00|8290.8|8265.8|8290.9|8265.9|8290.9|8265.9|8290.8|8265.8|2
1693502400000|2023-08-31 17:20:00|8290.8|8265.8|8290.1|8265.1|8290.9|8265.9|8290.1|8265.1|18
1693502700000|2023-08-31 17:25:00|8290.2|8265.2|8290.9|8265.9|8291.1|8271.1|8285.7|8264.7|24
1693503000000|2023-08-31 17:30:00|8290.8|8265.8|8290.7|8265.7|8290.8|8265.8|8290.5|8265.5|17
1693503300000|2023-08-31 17:35:00|8290.3|8265.3|8290.2|8265.2|8290.3|8265.3|8290|8265|8
1693503600000|2023-08-31 17:40:00|8290.3|8265.3|8290.9|8265.9|8290.9|8265.9|8290.3|8265.3|142
1693503900000|2023-08-31 17:45:00|8291|8266|8290.9|8265.9|8291.1|8266.1|8290.8|8265.8|10
1693504200000|2023-08-31 17:50:00|8291|8266|8291.5|8266.5|8291.9|8266.9|8290.9|8265.9|21
1693504500000|2023-08-31 17:55:00|8291.6|8266.6|8291.4|8266.4|8291.8|8266.8|8291.2|8266.2|43
1693504800000|2023-08-31 18:00:00|8291.3|8266.3|8291.1|8266.1|8291.4|8266.4|8290.7|8265.7|34
1693505100000|2023-08-31 18:05:00|8291|8266|8286|8271|8291|8271|8285.7|8265.5|13
1693505400000|2023-08-31 18:10:00|8290.9|8265.9|8290.9|8265.9|8290.9|8265.9|8290.8|8265.8|3
1693505700000|2023-08-31 18:15:00|8285.8|8270.8|8285.7|8270.7|8290.7|8270.9|8285.4|8265.6|27
1693506000000|2023-08-31 18:20:00|8285.8|8270.8|8284.9|8269.9|8290.5|8271|8284.5|8264.8|51
1693506300000|2023-08-31 18:25:00|8285|8270|8285|8270|8285.2|8270.2|8284.9|8269.9|19
1693506600000|2023-08-31 18:30:00|8290|8265|8290|8265|8290.1|8270|8285|8264.8|10
1693506900000|2023-08-31 18:35:00|8290.1|8265.1|8290.8|8265.8|8291|8266|8290.1|8265.1|45
1693507200000|2023-08-31 18:40:00|8290.9|8265.9|8291|8266|8291.1|8266.1|8290.6|8265.6|56
1693507500000|2023-08-31 18:45:00|8291.1|8266.1|8290.9|8265.9|8291.2|8266.2|8290.6|8265.6|24
1693507800000|2023-08-31 18:50:00|8291.1|8266.1|8290.4|8265.4|8291.1|8266.1|8290.3|8265.3|12
1693508100000|2023-08-31 18:55:00|8290.5|8265.5|8285.3|8270.3|8290.5|8270.7|8285.3|8265.4|28
1693508400000|2023-08-31 19:00:00|8290.3|8265.3|8289.9|8264.9|8290.3|8270.2|8285|8264.6|79
1693508700000|2023-08-31 19:05:00|8290|8265|8289.8|8264.8|8290|8265|8289.6|8264.6|14
1693509000000|2023-08-31 19:10:00|8289.7|8264.7|8289|8264|8289.7|8264.7|8288.9|8263.9|22
1693509300000|2023-08-31 19:15:00|8288.9|8263.9|8283.7|8268.7|8289|8268.7|8283.7|8263.6|40
1693509600000|2023-08-31 19:20:00|8283.6|8268.6|8288.4|8263.4|8288.5|8268.7|8283.4|8263.4|12
1693509900000|2023-08-31 19:25:00|8288.3|8263.3|8288.2|8263.2|8288.3|8263.3|8288.1|8263.1|7
1693510200000|2023-08-31 19:30:00|8288.3|8263.3|8288.3|8263.3|8288.3|8263.3|8288.3|8263.3|1
1693510500000|2023-08-31 19:35:00|8288.4|8263.4|8288.3|8263.3|8288.4|8263.4|8288.3|8263.3|2
1693510800000|2023-08-31 19:40:00|8288|8263|8287.5|8262.5|8288.1|8263.1|8286.8|8261.8|17
1693511100000|2023-08-31 19:45:00|8287.6|8262.6|8286.7|8261.7|8287.6|8262.6|8286.6|8261.6|13
1693511400000|2023-08-31 19:50:00|8286.8|8261.8|8286.6|8261.6|8286.8|8261.8|8286.6|8261.6|7
1693511700000|2023-08-31 19:55:00|8286.5|8261.5|8286|8261|8286.9|8266.9|8281|8261|24
1693530000000|2023-09-01 01:00:00|8290|8265|8286.9|8261.9|8290|8265|8286.9|8261.9|12
1693530300000|2023-09-01 01:05:00|8287|8262|8284.9|8259.9|8287.1|8262.1|8283|8258|48
1693530600000|2023-09-01 01:10:00|8284.8|8259.8|8284.7|8259.7|8284.9|8259.9|8284.7|8259.7|42
1693530900000|2023-09-01 01:15:00|8284.8|8259.8|8280.1|8255.1|8285|8260|8279.7|8254.7|48
1693531200000|2023-09-01 01:20:00|8280.2|8255.2|8280.6|8255.6|8280.8|8255.8|8278.7|8253.7|55
1693531500000|2023-09-01 01:25:00|8280.8|8255.8|8280.8|8255.8|8280.9|8255.9|8280.4|8255.4|82
1693531800000|2023-09-01 01:30:00|8280.7|8255.7|8280.1|8255.1|8281.1|8256.1|8279.9|8254.9|17
1693532100000|2023-09-01 01:35:00|8280|8255|8284.8|8259.8|8284.8|8259.8|8278.6|8253.6|48
1693532400000|2023-09-01 01:40:00|8284.9|8259.9|8283.8|8258.8|8284.9|8259.9|8283.2|8258.2|29
1693532700000|2023-09-01 01:45:00|8283.7|8258.7|8282.6|8257.6|8284.1|8259.1|8282.5|8257.5|36
1693533000000|2023-09-01 01:50:00|8282.5|8257.5|8284.5|8259.5|8284.8|8259.8|8282.5|8257.5|23
1693533300000|2023-09-01 01:55:00|8284.6|8259.6|8285.6|8260.6|8285.7|8260.7|8284.5|8259.5|20
1693533600000|2023-09-01 02:00:00|8288.4|8263.4|8292.7|8267.7|8292.7|8267.7|8286.4|8261.4|22
1693533900000|2023-09-01 02:05:00|8292.6|8267.6|8285.3|8260.3|8292.8|8267.8|8283.8|8258.8|124
1693534200000|2023-09-01 02:10:00|8285.4|8260.4|8285.3|8260.3|8285.4|8260.4|8285.3|8260.3|2
1693534500000|2023-09-01 02:15:00|8285.4|8260.4|8285.4|8260.4|8285.4|8260.4|8285.4|8260.4|1
1693535100000|2023-09-01 02:25:00|8285.3|8260.3|8285.3|8260.3|8285.3|8260.3|8285.3|8260.3|1
1693535700000|2023-09-01 02:35:00|8284.5|8259.5|8284.2|8259.2|8284.5|8259.5|8284|8259|10
1693536000000|2023-09-01 02:40:00|8284.5|8259.5|8286.4|8261.4|8286.4|8261.4|8284.5|8259.5|15
1693536300000|2023-09-01 02:45:00|8287.5|8262.5|8285.8|8260.8|8288.2|8263.2|8285.8|8260.8|37
1693536600000|2023-09-01 02:50:00|8285.7|8260.7|8284.7|8259.7|8285.8|8260.8|8284.7|8259.7|19
1693536900000|2023-09-01 02:55:00|8284.8|8259.8|8284.8|8259.8|8285.7|8260.7|8284.3|8259.3|31
1693537200000|2023-09-01 03:00:00|8284.9|8259.9|8285.1|8260.1|8285.2|8260.2|8284.4|8259.4|51
1693537500000|2023-09-01 03:05:00|8285.2|8260.2|8287.4|8262.4|8287.4|8262.4|8285|8260|63
1693537800000|2023-09-01 03:10:00|8286.9|8261.9|8284.2|8259.2|8286.9|8261.9|8284.1|8259.1|73
1693538100000|2023-09-01 03:15:00|8284.1|8259.1|8283.4|8258.4|8285|8260|8282.8|8257.8|75
1693538400000|2023-09-01 03:20:00|8284|8259|8283.3|8258.3|8284.8|8259.8|8282.9|8257.9|37
1693538700000|2023-09-01 03:25:00|8283.2|8258.2|8282.3|8257.3|8283.3|8258.3|8281.4|8256.4|181
1693539000000|2023-09-01 03:30:00|8282|8257|8279.9|8264.9|8286.9|8267.1|8279.6|8257|190
1693539300000|2023-09-01 03:35:00|8279.8|8264.8|8282.2|8267.2|8287.2|8267.2|8278.7|8260.1|72
1693539600000|2023-09-01 03:40:00|8282.1|8267.1|8279.1|8264.1|8287.6|8267.2|8279.1|8258.9|146
1693539900000|2023-09-01 03:45:00|8283.8|8258.8|8278.4|8263.4|8284.7|8264.3|8277.6|8257.6|93
1693540200000|2023-09-01 03:50:00|8278.5|8263.5|8284.2|8259.2|8284.7|8264.5|8278.5|8258.3|71
1693540500000|2023-09-01 03:55:00|8284.3|8259.3|8287.3|8262.3|8287.7|8262.7|8284.3|8259.3|83
1693540800000|2023-09-01 04:00:00|8287.4|8262.4|8289.3|8264.3|8289.5|8268.4|8283.1|8261.9|44
1693541100000|2023-09-01 04:05:00|8289.4|8264.4|8291.9|8266.9|8292|8271.2|8284.5|8264.1|106
1693541400000|2023-09-01 04:10:00|8291.8|8266.8|8291.2|8266.2|8293|8272|8286.9|8266.2|67
1693541700000|2023-09-01 04:15:00|8291.3|8266.3|8286|8271|8291.8|8271.8|8285.9|8266|50
1693542000000|2023-09-01 04:20:00|8286.1|8271.1|8292.7|8267.7|8293.7|8273.9|8286.1|8267.7|77
1693542300000|2023-09-01 04:25:00|8287.6|8272.6|8286.7|8271.7|8287.6|8272.6|8286.2|8271.2|32
1693542600000|2023-09-01 04:30:00|8286.8|8271.8|8288|8273|8288.4|8273.4|8286.8|8271.8|59
1693542900000|2023-09-01 04:35:00|8287.9|8272.9|8293.6|8268.6|8294.1|8274.5|8287.7|8268.5|82
1693543200000|2023-09-01 04:40:00|8293.5|8268.5|8294|8269|8294|8274|8288.2|8268.2|19
1693543500000|2023-09-01 04:45:00|8293.9|8268.9|8287.9|8272.9|8293.9|8273.6|8287|8268.4|58
1693543800000|2023-09-01 04:50:00|8288.2|8273.2|8287.5|8272.5|8293.5|8273.6|8287.4|8268.1|49
1693544100000|2023-09-01 04:55:00|8287.4|8272.4|8286.3|8271.3|8291.7|8272.4|8286.1|8266.7|38
1693544400000|2023-09-01 05:00:00|8286.4|8271.4|8291.8|8266.8|8292.4|8272.3|8286.1|8266.8|52
1693544700000|2023-09-01 05:05:00|8291.9|8266.9|8292.5|8267.5|8292.6|8272|8286.7|8266.9|23
1693545000000|2023-09-01 05:10:00|8292.6|8267.6|8292.1|8267.1|8292.8|8267.8|8292.1|8267.1|27
1693545300000|2023-09-01 05:15:00|8292|8267|8291.3|8266.3|8292.2|8267.2|8291.3|8266.3|30
1693545600000|2023-09-01 05:20:00|8291.4|8266.4|8292.1|8267.1|8293|8268|8291.1|8266.1|51
1693545900000|2023-09-01 05:25:00|8292|8267|8292.2|8267.2|8292.2|8267.2|8291.6|8266.6|21
1693546200000|2023-09-01 05:30:00|8292.3|8267.3|8291.1|8266.1|8292.3|8267.3|8290.9|8265.9|26
1693546500000|2023-09-01 05:35:00|8291.2|8266.2|8293.7|8268.7|8293.7|8268.7|8291.1|8266.1|31
1693546800000|2023-09-01 05:40:00|8293.8|8268.8|8294.1|8269.1|8294.8|8269.8|8293.4|8268.4|108
1693547100000|2023-09-01 05:45:00|8294|8269|8293.5|8268.5|8294.4|8269.4|8292.9|8267.9|58
1693547400000|2023-09-01 05:50:00|8293.4|8268.4|8292.8|8267.8|8293.7|8268.7|8292.6|8267.6|47
1693547700000|2023-09-01 05:55:00|8292.7|8267.7|8291.9|8266.9|8292.8|8267.8|8291.8|8266.8|61
1693548000000|2023-09-01 06:00:00|8291.8|8266.8|8292.7|8267.7|8293.9|8268.9|8291.7|8266.7|101
1693548300000|2023-09-01 06:05:00|8292.6|8267.6|8290.7|8265.7|8292.8|8267.8|8290.7|8265.7|49
1693548600000|2023-09-01 06:10:00|8290.9|8265.9|8290.9|8265.9|8291.4|8271.4|8285.6|8264.8|48
1693548900000|2023-09-01 06:15:00|8290.8|8265.8|8286|8271|8291.6|8271.3|8285.8|8265.8|52
1693549200000|2023-09-01 06:20:00|8286.1|8271.1|8286.9|8271.9|8287.4|8272.4|8286.1|8271.1|22
1693549500000|2023-09-01 06:25:00|8286.8|8271.8|8287.3|8272.3|8287.3|8272.3|8286.7|8271.7|23
1693549800000|2023-09-01 06:30:00|8287.6|8272.6|8288.4|8273.4|8289.2|8274.2|8287.3|8272.3|33
1693550100000|2023-09-01 06:35:00|8288.6|8273.6|8288.8|8273.8|8289.1|8274.1|8288.4|8273.4|26
1693550400000|2023-09-01 06:40:00|8288.9|8273.9|8288.1|8273.1|8288.9|8273.9|8287.7|8272.7|44
1693550700000|2023-09-01 06:45:00|8288.2|8273.2|8288.7|8273.7|8288.9|8273.9|8287.9|8272.9|71
1693551000000|2023-09-01 06:50:00|8288.6|8273.6|8290.9|8275.9|8291.4|8276.4|8288.6|8273.6|95
1693551300000|2023-09-01 06:55:00|8290.8|8275.8|8290.1|8275.1|8291|8276|8289.9|8274.9|77
1693551600000|2023-09-01 07:00:00|8290.3|8275.3|8290.3|8275.3|8295.6|8275.8|8289.8|8270.1|119
1693551900000|2023-09-01 07:05:00|8295.1|8270.1|8291|8276|8295.1|8276|8289.9|8270|38
1693552200000|2023-09-01 07:10:00|8290.4|8275.4|8290.6|8275.6|8291|8276|8290.2|8275.2|30
1693552500000|2023-09-01 07:15:00|8290.7|8275.7|8290.4|8275.4|8290.7|8275.7|8290|8275|15
1693552800000|2023-09-01 07:20:00|8290.5|8275.5|8289.3|8274.3|8290.5|8275.5|8289.2|8274.2|39
1693553100000|2023-09-01 07:25:00|8289.2|8274.2|8294.2|8269.2|8294.5|8274.4|8289.2|8268.7|36
1693553400000|2023-09-01 07:30:00|8294.1|8269.1|8289.6|8274.6|8294.1|8274.7|8288.9|8269|26
1693553700000|2023-09-01 07:35:00|8289.5|8274.5|8289.5|8274.5|8289.5|8274.5|8289.2|8274.2|8
1693554000000|2023-09-01 07:40:00|8289.4|8274.4|8290|8275|8290.1|8275.1|8289.3|8274.3|26
1693554300000|2023-09-01 07:45:00|8290.1|8275.1|8290.2|8275.2|8295.8|8275.9|8290.1|8270.7|30
1693554600000|2023-09-01 07:50:00|8290.1|8275.1|8290.5|8275.5|8290.6|8275.6|8289.6|8274.6|22
1693554900000|2023-09-01 07:55:00|8290.3|8275.3|8290.1|8275.1|8295.7|8276|8290.1|8270.1|39
1693555200000|2023-09-01 08:00:00|8290.2|8275.2|8290.3|8275.3|8290.8|8275.8|8289.8|8274.8|15
1693555500000|2023-09-01 08:05:00|8290.1|8275.1|8289.3|8274.3|8290.1|8275.1|8289.1|8274.1|23
1693555800000|2023-09-01 08:10:00|8289.2|8274.2|8289.2|8274.2|8289.3|8274.3|8289.1|8274.1|9
1693556100000|2023-09-01 08:15:00|8289.3|8274.3|8291.9|8276.9|8295.7|8276.9|8289.2|8270|83
1693556400000|2023-09-01 08:20:00|8291.8|8276.8|8293.2|8278.2|8293.4|8278.4|8290.9|8275.9|70
1693556700000|2023-09-01 08:25:00|8293.3|8278.3|8292.5|8277.5|8293.4|8278.4|8291.1|8276.1|73
1693557000000|2023-09-01 08:30:00|8292.4|8277.4|8291|8276|8292.4|8277.4|8291|8276|53
1693557300000|2023-09-01 08:35:00|8291.2|8276.2|8292.7|8277.7|8298|8278.1|8291.2|8272|81
1693557600000|2023-09-01 08:40:00|8292.6|8277.6|8294.4|8279.4|8299.2|8279.9|8292.6|8273.8|121
1693557900000|2023-09-01 08:45:00|8294.5|8279.5|8294.3|8279.3|8295.2|8280.2|8293.9|8278.9|70
1693558200000|2023-09-01 08:50:00|8294.4|8279.4|8294.6|8279.6|8295|8280|8293.9|8278.9|60
1693558500000|2023-09-01 08:55:00|8294.7|8279.7|8299.7|8274.7|8299.7|8279.9|8294|8274.3|58
1693558800000|2023-09-01 09:00:00|8299.8|8274.8|8294.4|8279.4|8300.2|8280.2|8294.4|8274.7|31
1693559100000|2023-09-01 09:05:00|8294.5|8279.5|8294.6|8279.6|8299.3|8279.9|8294.4|8274.3|23
1693559400000|2023-09-01 09:10:00|8294.8|8279.8|8299.7|8274.7|8299.7|8279.8|8294.6|8274.7|10
1693559700000|2023-09-01 09:15:00|8299.8|8274.8|8292.4|8277.4|8299.8|8277.8|8291.9|8272.1|52
1693560000000|2023-09-01 09:20:00|8297.3|8272.3|8292.2|8277.2|8297.3|8278|8291.4|8271.4|57
1693560300000|2023-09-01 09:25:00|8292.3|8277.3|8292|8277|8297.5|8278.3|8291.1|8271.7|61
1693560600000|2023-09-01 09:30:00|8291.9|8276.9|8292|8277|8292.3|8277.3|8291.2|8276.2|49
1693560900000|2023-09-01 09:35:00|8291.9|8276.9|8291.3|8276.3|8292.8|8277.8|8290.8|8275.8|60
1693561200000|2023-09-01 09:40:00|8291.5|8276.5|8290.7|8275.7|8291.9|8276.9|8290.6|8275.6|38
1693561500000|2023-09-01 09:45:00|8290.8|8275.8|8290.3|8275.3|8291.1|8276.1|8290.1|8275.1|48
1693561800000|2023-09-01 09:50:00|8290.4|8275.4|8289.9|8274.9|8290.6|8275.6|8289.7|8274.7|31
1693562100000|2023-09-01 09:55:00|8290|8275|8290.2|8275.2|8290.3|8275.3|8289.7|8274.7|23
1693562400000|2023-09-01 10:00:00|8290.1|8275.1|8289.6|8274.6|8290.6|8275.6|8289.5|8274.5|19
1693562700000|2023-09-01 10:05:00|8289.7|8274.7|8289.2|8274.2|8290.1|8275.1|8289.2|8274.2|19
1693563000000|2023-09-01 10:10:00|8289.3|8274.3|8289.2|8274.2|8289.9|8274.9|8289.1|8274.1|26
1693563300000|2023-09-01 10:15:00|8289.1|8274.1|8289.5|8274.5|8294.1|8274.5|8288.9|8269|26
1693563600000|2023-09-01 10:20:00|8289.4|8274.4|8290|8275|8290.1|8275.1|8289.4|8274.4|31
1693563900000|2023-09-01 10:25:00|8289.8|8274.8|8289.7|8274.7|8290.1|8275.1|8289.4|8274.4|22
1693564200000|2023-09-01 10:30:00|8289.9|8274.9|8289.3|8274.3|8290.1|8275.1|8289.3|8274.3|27
1693564500000|2023-09-01 10:35:00|8289.1|8274.1|8289.2|8274.2|8289.3|8274.3|8289|8274|6
1693564800000|2023-09-01 10:40:00|8289.3|8274.3|8289.2|8274.2|8290|8275|8289.2|8274.2|30
1693565100000|2023-09-01 10:45:00|8289.1|8274.1|8289.7|8274.7|8289.9|8274.9|8289|8274|19
1693565400000|2023-09-01 10:50:00|8289.6|8274.6|8294.1|8269.1|8294.1|8274.6|8289|8268.8|19
1693565700000|2023-09-01 10:55:00|8293.9|8268.9|8294.2|8269.2|8294.4|8274.4|8289.1|8268.9|29
1693566000000|2023-09-01 11:00:00|8294.3|8269.3|8288.9|8273.9|8294.7|8274.5|8288.7|8269.3|49
1693566300000|2023-09-01 11:05:00|8289|8274|8289.2|8274.2|8289.5|8274.5|8289|8274|27
1693566600000|2023-09-01 11:10:00|8289.3|8274.3|8289.6|8274.6|8289.7|8274.7|8288.7|8273.7|23
1693566900000|2023-09-01 11:15:00|8289.7|8274.7|8289.3|8274.3|8289.7|8274.7|8289.2|8274.2|12
1693567200000|2023-09-01 11:20:00|8289.2|8274.2|8289.5|8274.5|8290|8275|8289.2|8274.2|31
1693567500000|2023-09-01 11:25:00|8289.4|8274.4|8289.6|8274.6|8289.8|8274.8|8289.3|8274.3|21
1693567800000|2023-09-01 11:30:00|8289|8274|8294.5|8269.5|8294.6|8274.6|8289|8269.5|23
1693568100000|2023-09-01 11:35:00|8289.5|8274.5|8289.6|8274.6|8290.3|8275.3|8289.4|8274.4|21
1693568400000|2023-09-01 11:40:00|8294.6|8269.6|8294.7|8269.7|8294.7|8274.7|8289.3|8269.3|14
1693568700000|2023-09-01 11:45:00|8294.6|8269.6|8294.6|8269.6|8295.2|8270.2|8294.5|8269.5|7
1693569000000|2023-09-01 11:50:00|8289.6|8274.6|8290.2|8275.2|8290.4|8275.4|8289.6|8274.6|7
1693569300000|2023-09-01 11:55:00|8290.3|8275.3|8290.4|8275.4|8290.5|8275.5|8290.3|8275.3|9
1693569600000|2023-09-01 12:00:00|8290.3|8275.3|8290.2|8275.2|8290.3|8275.3|8289.6|8274.6|9
1693569900000|2023-09-01 12:05:00|8289.8|8274.8|8289.2|8274.2|8294.6|8274.8|8288.9|8269.6|41
1693570200000|2023-09-01 12:10:00|8289.3|8274.3|8289.3|8274.3|8289.6|8274.6|8288.8|8273.8|40
1693570500000|2023-09-01 12:15:00|8289.2|8274.2|8292.3|8267.3|8292.4|8274.2|8287.4|8267.3|25
1693570800000|2023-09-01 12:20:00|8287.3|8272.3|8290.7|8265.7|8291.6|8272.3|8287.1|8265.5|53
1693571100000|2023-09-01 12:25:00|8290.8|8265.8|8291.7|8262.7|8291.7|8266.3|8287.5|8261.6|79
1693571400000|2023-09-01 12:30:00|8292.1|8263.1|8286.4|8261.4|8292.3|8264.1|8284|8259|238
1693571700000|2023-09-01 12:35:00|8286.5|8261.5|8290.2|8265.2|8290.2|8265.2|8286|8261|95
1693572000000|2023-09-01 12:40:00|8290.1|8265.1|8290|8265|8290.9|8270.5|8284.6|8264.8|44
1693572300000|2023-09-01 12:45:00|8290.1|8265.1|8287.5|8262.5|8290.2|8265.2|8286.9|8261.9|123
1693572600000|2023-09-01 12:50:00|8287.4|8262.4|8287.4|8262.4|8288.3|8263.3|8287|8262|53
1693572900000|2023-09-01 12:55:00|8287.3|8262.3|8286.4|8261.4|8289.1|8264.1|8286.4|8261.4|51
1693573200000|2023-09-01 13:00:00|8286.3|8261.3|8286.4|8261.4|8287.6|8262.6|8286|8261|66
1693573500000|2023-09-01 13:05:00|8286.5|8261.5|8286.2|8261.2|8287.8|8262.8|8286.2|8261.2|49
1693573800000|2023-09-01 13:10:00|8286.1|8261.1|8286.5|8261.5|8287.2|8262.2|8285.8|8260.8|59
1693574100000|2023-09-01 13:15:00|8286.6|8261.6|8285.6|8260.6|8286.7|8261.7|8285.2|8260.2|58
1693574400000|2023-09-01 13:20:00|8285.1|8260.1|8285.7|8260.7|8285.8|8260.8|8284.2|8259.2|38
1693574700000|2023-09-01 13:25:00|8285.9|8260.9|8279.8|8264.8|8285.9|8265.7|8279.6|8260.9|29
1693575000000|2023-09-01 13:30:00|8279.7|8264.7|8277.4|8262.4|8282.7|8264.8|8277.4|8257.3|37
1693575300000|2023-09-01 13:35:00|8277.3|8262.3|8280.4|8265.4|8280.5|8265.5|8277.2|8262.2|105
1693575600000|2023-09-01 13:40:00|8280.7|8265.7|8287.3|8262.3|8287.3|8266.7|8279.9|8260.4|124
1693575900000|2023-09-01 13:45:00|8287.2|8262.2|8286.1|8261.1|8288|8266.5|8280.5|8260.6|82
1693576200000|2023-09-01 13:50:00|8286.2|8261.2|8288.9|8263.9|8289.2|8268.7|8283.5|8261.2|86
1693576500000|2023-09-01 13:55:00|8288.5|8263.5|8288.4|8263.4|8288.6|8267.8|8281.7|8261.7|96
1693576800000|2023-09-01 14:00:00|8289|8264|8289|8264|8291.7|8270.3|8283.6|8262.8|229
1693577100000|2023-09-01 14:05:00|8289.1|8264.1|8284|8269|8289.1|8270|8283.7|8263.8|137
1693577400000|2023-09-01 14:10:00|8284.1|8269.1|8281.5|8266.5|8287.8|8269.3|8281.5|8260.9|128
1693577700000|2023-09-01 14:15:00|8281.6|8266.6|8284.2|8269.2|8288.5|8269.3|8281.6|8262.6|72
1693578000000|2023-09-01 14:20:00|8284.3|8269.3|8284|8269|8289.5|8269.9|8283.1|8263.2|102
1693578300000|2023-09-01 14:25:00|8284.1|8269.1|8288.8|8263.8|8290.3|8270|8283.7|8263.4|150
1693578600000|2023-09-01 14:30:00|8288.9|8263.9|8290.9|8265.9|8291.5|8271.4|8283.8|8263.9|76
1693578900000|2023-09-01 14:35:00|8290.8|8265.8|8291.8|8266.8|8291.9|8270.9|8285.6|8265.4|96
1693579200000|2023-09-01 14:40:00|8291.9|8266.9|8287.2|8272.2|8292.7|8272.6|8287.2|8266.9|51
1693579500000|2023-09-01 14:45:00|8287.1|8272.1|8287.4|8272.4|8293.1|8273.1|8287.1|8267.4|61
1693579800000|2023-09-01 14:50:00|8287.3|8272.3|8287.3|8272.3|8292.1|8272.4|8286.3|8266.9|55
1693580100000|2023-09-01 14:55:00|8287.4|8272.4|8287.7|8272.7|8288.2|8273.2|8287.2|8272.2|46
1693580400000|2023-09-01 15:00:00|8287.8|8272.8|8288.1|8273.1|8288.2|8273.2|8287.8|8272.8|38
1693580700000|2023-09-01 15:05:00|8288.2|8273.2|8289.1|8274.1|8289.2|8274.2|8288.2|8273.2|69
1693581000000|2023-09-01 15:10:00|8289.2|8274.2|8288.4|8273.4|8289.7|8274.7|8288.4|8273.4|36
1693581300000|2023-09-01 15:15:00|8288.3|8273.3|8287.9|8272.9|8288.6|8273.6|8287.8|8272.8|15
1693581600000|2023-09-01 15:20:00|8287.5|8272.5|8287|8272|8287.9|8272.9|8286.6|8271.6|26
1693581900000|2023-09-01 15:25:00|8287.1|8272.1|8286.9|8271.9|8292.9|8272.7|8286.8|8267.1|31
1693582200000|2023-09-01 15:30:00|8292.5|8267.5|8286.7|8271.7|8294|8273.9|8286.7|8267.2|79
1693582500000|2023-09-01 15:35:00|8286.6|8271.6|8287.4|8272.4|8287.4|8272.4|8286.3|8271.3|19
1693582800000|2023-09-01 15:40:00|8287.3|8272.3|8287.3|8272.3|8292.6|8272.6|8287.1|8267.1|17
1693583100000|2023-09-01 15:45:00|8287.2|8272.2|8286.7|8271.7|8291.8|8272.2|8286.2|8266.3|25
1693583400000|2023-09-01 15:50:00|8286.8|8271.8|8292.7|8267.7|8293|8272.8|8286.7|8266.7|41
1693583700000|2023-09-01 15:55:00|8292.6|8267.6|8294|8269|8294|8269|8292.6|8267.6|30
1693584000000|2023-09-01 16:00:00|8294.4|8269.4|8295.5|8270.5|8295.8|8270.8|8294.4|8269.4|67
1693584300000|2023-09-01 16:05:00|8295.6|8270.6|8295.8|8270.8|8295.8|8270.8|8295.3|8270.3|25
1693584600000|2023-09-01 16:10:00|8295.7|8270.7|8296|8271|8296.1|8271.1|8295.3|8270.3|39
1693584900000|2023-09-01 16:15:00|8295.9|8270.9|8295.8|8270.8|8296.4|8271.4|8295.7|8270.7|39
1693585200000|2023-09-01 16:20:00|8295.7|8270.7|8290.3|8275.3|8295.7|8276|8290.3|8270.4|35
1693585500000|2023-09-01 16:25:00|8290.2|8275.2|8295.1|8270.1|8295.3|8275.4|8290.1|8269.9|35
1693585800000|2023-09-01 16:30:00|8295|8270|8296.3|8271.3|8296.3|8271.3|8294.9|8269.9|26
1693586100000|2023-09-01 16:35:00|8296.4|8271.4|8296.4|8271.4|8297.5|8272.5|8296.1|8271.1|27
1693586400000|2023-09-01 16:40:00|8296.5|8271.5|8291.3|8276.3|8296.6|8276.5|8291|8271.1|62
1693586700000|2023-09-01 16:45:00|8291.2|8276.2|8291.3|8276.3|8291.5|8276.5|8291.2|8276.2|57
1693587000000|2023-09-01 16:50:00|8291.4|8276.4|8292.9|8267.9|8296.2|8276.4|8291.3|8267.9|38
1693587300000|2023-09-01 16:55:00|8292.8|8267.8|8290.7|8265.7|8292.9|8267.9|8289.3|8264.3|77
1693587600000|2023-09-01 17:00:00|8290.6|8265.6|8290.9|8265.9|8291.3|8266.3|8290.3|8265.3|39
1693587900000|2023-09-01 17:05:00|8291|8266|8290.9|8265.9|8291|8266|8290.5|8265.5|44
1693588200000|2023-09-01 17:10:00|8291|8266|8288.4|8263.4|8291|8266|8288.2|8263.2|26
1693588500000|2023-09-01 17:15:00|8288.5|8263.5|8290|8265|8290.1|8265.1|8288.2|8263.2|76
1693588800000|2023-09-01 17:20:00|8290.1|8265.1|8289|8264|8290.1|8265.1|8288.7|8263.7|31
1693589100000|2023-09-01 17:25:00|8289.1|8264.1|8290.1|8265.1|8290.2|8265.2|8289|8264|34
1693589400000|2023-09-01 17:30:00|8290.2|8265.2|8290.6|8265.6|8290.6|8265.6|8290.1|8265.1|22
1693589700000|2023-09-01 17:35:00|8290.3|8265.3|8290.6|8265.6|8290.7|8265.7|8290.1|8265.1|21
1693590000000|2023-09-01 17:40:00|8290.7|8265.7|8291.1|8266.1|8291.1|8266.1|8290.6|8265.6|19
1693590300000|2023-09-01 17:45:00|8291|8266|8291.3|8266.3|8291.3|8266.3|8290.6|8265.6|11
1693590600000|2023-09-01 17:50:00|8291.4|8266.4|8293.8|8268.8|8293.8|8268.8|8291.4|8266.4|39
1693590900000|2023-09-01 17:55:00|8293.9|8268.9|8294.4|8269.4|8294.5|8269.5|8292.7|8267.7|45
1693591200000|2023-09-01 18:00:00|8294.3|8269.3|8295.3|8270.3|8295.8|8270.8|8293.4|8268.4|59
1693591500000|2023-09-01 18:05:00|8295.4|8270.4|8293.5|8268.5|8296.2|8271.2|8288.3|8263.3|104
1693591800000|2023-09-01 18:10:00|8293.7|8268.7|8296.1|8271.1|8296.3|8271.3|8293.6|8268.6|76
1693592100000|2023-09-01 18:15:00|8296|8271|8295.1|8270.1|8296|8271|8294.7|8269.7|48
1693592400000|2023-09-01 18:20:00|8294.9|8269.9|8296.2|8271.2|8296.3|8271.3|8294.9|8269.9|192
1693592700000|2023-09-01 18:25:00|8296.1|8271.1|8296.1|8271.1|8296.5|8271.5|8295.5|8270.5|108
1693593000000|2023-09-01 18:30:00|8296.2|8271.2|8295.9|8270.9|8296.5|8271.5|8295.7|8270.7|111
1693593300000|2023-09-01 18:35:00|8296.1|8271.1|8295.8|8270.8|8296.3|8271.3|8295.4|8270.4|229
1693593600000|2023-09-01 18:40:00|8295.6|8270.6|8296|8271|8296|8271|8295.5|8270.5|117
1693593900000|2023-09-01 18:45:00|8296.1|8271.1|8295|8270|8296.1|8271.1|8294.8|8269.8|59
1693594200000|2023-09-01 18:50:00|8294.9|8269.9|8294.9|8269.9|8295|8270|8294.2|8269.2|71
1693594500000|2023-09-01 18:55:00|8295|8270|8294.6|8269.6|8295|8270|8294.2|8269.2|56
1693594800000|2023-09-01 19:00:00|8294.3|8269.3|8294.7|8269.7|8295|8270|8294|8269|98
1693595100000|2023-09-01 19:05:00|8294.8|8269.8|8295|8270|8295.1|8270.1|8294.3|8269.3|67
1693595400000|2023-09-01 19:10:00|8294.9|8269.9|8294.7|8269.7|8295.3|8270.3|8294.4|8269.4|152
1693595700000|2023-09-01 19:15:00|8294.8|8269.8|8295.1|8270.1|8295.4|8270.4|8294.2|8269.2|309
1693596000000|2023-09-01 19:20:00|8295.3|8270.3|8295.4|8270.4|8295.5|8270.5|8295.1|8270.1|78
1693596300000|2023-09-01 19:25:00|8295.3|8270.3|8294.2|8269.2|8295.4|8270.4|8294.2|8269.2|57
1693596600000|2023-09-01 19:30:00|8294.3|8269.3|8294.2|8269.2|8294.3|8269.3|8294.2|8269.2|4
1693596900000|2023-09-01 19:35:00|8294.3|8269.3|8295.4|8270.4|8295.6|8270.6|8294.2|8269.2|19
1693597200000|2023-09-01 19:40:00|8295.5|8270.5|8295.3|8270.3|8295.6|8270.6|8295.3|8270.3|7
1693597500000|2023-09-01 19:45:00|8295.4|8270.4|8295.4|8270.4|8295.6|8270.6|8295.2|8270.2|18
1693597800000|2023-09-01 19:50:00|8295.3|8270.3|8294.6|8269.6|8295.9|8270.9|8294.6|8269.6|26
1693598100000|2023-09-01 19:55:00|8294.5|8269.5|8294.4|8269.4|8294.6|8269.6|8293.9|8268.9|53
1693789200000|2023-09-04 01:00:00|8298.2|8269.2|8288.7|8263.7|8298.2|8269.2|8288.3|8263.3|66
1693789500000|2023-09-04 01:05:00|8288.8|8263.8|8289.3|8264.3|8289.3|8264.3|8288.6|8263.6|56
1693789800000|2023-09-04 01:10:00|8289.2|8264.2|8290.2|8265.2|8290.3|8265.3|8289.1|8264.1|82
1693790100000|2023-09-04 01:15:00|8290.3|8265.3|8289.8|8264.8|8290.4|8265.4|8289.6|8264.6|30
1693790400000|2023-09-04 01:20:00|8289.9|8264.9|8289.8|8264.8|8290|8265|8289.8|8264.8|46
1693790700000|2023-09-04 01:25:00|8289.9|8264.9|8290|8265|8290.1|8265.1|8289.7|8264.7|61
1693791300000|2023-09-04 01:35:00|8290.2|8265.2|8290.6|8265.6|8290.6|8265.6|8290.2|8265.2|11
1693791600000|2023-09-04 01:40:00|8290.5|8265.5|8290.6|8265.6|8290.6|8265.6|8290.4|8265.4|6
1693791900000|2023-09-04 01:45:00|8290.7|8265.7|8292.8|8267.8|8293.7|8268.7|8290.5|8265.5|52
1693792200000|2023-09-04 01:50:00|8290.4|8265.4|8290.8|8265.8|8290.9|8265.9|8290.4|8265.4|24
1693792500000|2023-09-04 01:55:00|8290.9|8265.9|8290.9|8265.9|8290.9|8265.9|8290.9|8265.9|1
1693793100000|2023-09-04 02:05:00|8290.8|8265.8|8290.8|8265.8|8290.8|8265.8|8290.8|8265.8|1
1693793400000|2023-09-04 02:10:00|8291.1|8266.1|8291.1|8266.1|8291.2|8266.2|8291.1|8266.1|5
1693793700000|2023-09-04 02:15:00|8291.2|8266.2|8291|8266|8291.2|8266.2|8291|8266|3
1693794300000|2023-09-04 02:25:00|8291.1|8266.1|8291|8266|8291.2|8266.2|8291|8266|4
1693794600000|2023-09-04 02:30:00|8291.1|8266.1|8291.3|8266.3|8291.3|8266.3|8290.9|8265.9|16
1693794900000|2023-09-04 02:35:00|8291.2|8266.2|8291.3|8266.3|8291.3|8266.3|8291.2|8266.2|4
1693795200000|2023-09-04 02:40:00|8291.1|8266.1|8288.8|8263.8|8291.1|8266.1|8288.7|8263.7|14
1693795500000|2023-09-04 02:45:00|8288.9|8263.9|8288.9|8263.9|8289.1|8264.1|8288.8|8263.8|13
1693795800000|2023-09-04 02:50:00|8289|8264|8289|8264|8289|8264|8289|8264|1
1693796100000|2023-09-04 02:55:00|8288.8|8263.8|8289.1|8264.1|8289.6|8264.6|8286|8261|36
1693796400000|2023-09-04 03:00:00|8289.2|8264.2|8289.1|8264.1|8289.2|8264.2|8289.1|8264.1|4
1693796700000|2023-09-04 03:05:00|8289|8264|8290.9|8265.9|8291.3|8266.3|8288.2|8263.2|89
1693797000000|2023-09-04 03:10:00|8290.8|8265.8|8291.2|8266.2|8291.2|8266.2|8290.2|8265.2|22
1693797300000|2023-09-04 03:15:00|8291.3|8266.3|8290.9|8265.9|8291.3|8266.3|8290.3|8265.3|7
1693797600000|2023-09-04 03:20:00|8291.6|8266.6|8290.9|8265.9|8291.7|8266.7|8290.6|8265.6|50
1693797900000|2023-09-04 03:25:00|8290.8|8265.8|8291.4|8266.4|8291.4|8266.4|8290.4|8265.4|13
1693798200000|2023-09-04 03:30:00|8291.7|8266.7|8292.7|8277.7|8296.5|8277.7|8291.2|8266.6|204
1693798500000|2023-09-04 03:35:00|8292.8|8277.8|8298.6|8273.6|8298.7|8278.8|8292.4|8271.8|86
1693798800000|2023-09-04 03:40:00|8298.5|8273.5|8298|8273|8298.9|8278.1|8292.7|8272.1|54
1693799100000|2023-09-04 03:45:00|8297.9|8272.9|8293.2|8278.2|8297.9|8278.3|8292.1|8272.2|55
1693799400000|2023-09-04 03:50:00|8293.1|8278.1|8294.2|8279.2|8295.1|8280.1|8293|8278|66
1693799700000|2023-09-04 03:55:00|8294.3|8279.3|8295.7|8280.7|8296.5|8281.5|8294.3|8279.3|60
1693800000000|2023-09-04 04:00:00|8295.6|8280.6|8295|8280|8300|8280.8|8293.6|8275|59
1693800300000|2023-09-04 04:05:00|8295.1|8280.1|8294.4|8279.4|8295.5|8280.5|8294|8279|59
1693800600000|2023-09-04 04:10:00|8294.6|8279.6|8298.8|8273.8|8300|8280.2|8294.4|8273.8|54
1693800900000|2023-09-04 04:15:00|8298.9|8273.9|8298.3|8273.3|8299.6|8279.4|8293.8|8273.3|64
1693801200000|2023-09-04 04:20:00|8298.2|8273.2|8297.2|8272.2|8298.3|8273.3|8296.9|8271.9|104
1693801500000|2023-09-04 04:25:00|8297.3|8272.3|8297.6|8272.6|8298|8273|8296.7|8271.7|73
1693801800000|2023-09-04 04:30:00|8297.7|8272.7|8297|8272|8298.1|8273.1|8296.7|8271.7|90
1693802100000|2023-09-04 04:35:00|8297.1|8272.1|8297.2|8272.2|8297.8|8272.8|8296.5|8271.5|100
1693802400000|2023-09-04 04:40:00|8297.1|8272.1|8297.4|8272.4|8298.3|8273.3|8296.6|8271.6|47
1693802700000|2023-09-04 04:45:00|8297.3|8272.3|8292.1|8277.1|8297.9|8278|8292|8272.3|34
1693803000000|2023-09-04 04:50:00|8292|8277|8297.2|8272.2|8297.5|8277.1|8291.6|8272|27
1693803300000|2023-09-04 04:55:00|8297.1|8272.1|8291.8|8276.8|8297.2|8277.1|8291.8|8271.6|37
1693803600000|2023-09-04 05:00:00|8291.9|8276.9|8291.2|8276.2|8292.2|8277.2|8291|8276|43
1693803900000|2023-09-04 05:05:00|8291.3|8276.3|8292.9|8277.9|8292.9|8277.9|8291.3|8276.3|45
1693804200000|2023-09-04 05:10:00|8293|8278|8297.7|8272.7|8297.9|8278.4|8292.9|8272.7|14
1693804500000|2023-09-04 05:15:00|8297.8|8272.8|8292.6|8277.6|8297.8|8277.6|8292.6|8272.2|25
1693804800000|2023-09-04 05:20:00|8292.7|8277.7|8293.4|8278.4|8294|8279|8292.6|8277.6|32
1693805100000|2023-09-04 05:25:00|8293.3|8278.3|8293.5|8278.5|8293.7|8278.7|8293|8278|19
1693805400000|2023-09-04 05:30:00|8293.2|8278.2|8292.4|8277.4|8293.2|8278.2|8292.4|8277.4|20
1693805700000|2023-09-04 05:35:00|8292.2|8277.2|8292.5|8277.5|8292.6|8277.6|8292|8277|28
1693806000000|2023-09-04 05:40:00|8292.4|8277.4|8292.7|8277.7|8292.9|8277.9|8291.9|8276.9|25
1693806300000|2023-09-04 05:45:00|8292.6|8277.6|8296.9|8271.9|8297.7|8277.6|8292.6|8271.6|45
1693806600000|2023-09-04 05:50:00|8297|8272|8291.9|8276.9|8297.2|8276.9|8291.2|8271.5|57
1693806900000|2023-09-04 05:55:00|8292|8277|8292.3|8277.3|8292.8|8277.8|8291.9|8276.9|27
1693807200000|2023-09-04 06:00:00|8292.4|8277.4|8290.7|8275.7|8292.8|8277.8|8290.6|8275.6|43
1693807500000|2023-09-04 06:05:00|8290.6|8275.6|8290.9|8275.9|8291.2|8276.2|8290.6|8275.6|35
1693807800000|2023-09-04 06:10:00|8291|8276|8291.9|8276.9|8291.9|8276.9|8290.7|8275.7|47
1693808100000|2023-09-04 06:15:00|8292|8277|8296.4|8271.4|8296.4|8277|8291.4|8271.4|36
1693808400000|2023-09-04 06:20:00|8296.5|8271.5|8291.4|8276.4|8296.5|8276.5|8291.3|8271.3|19
1693808700000|2023-09-04 06:25:00|8291.3|8276.3|8295.6|8270.6|8295.7|8276.5|8290.5|8270.6|56
1693809000000|2023-09-04 06:30:00|8295.5|8270.5|8294.9|8269.9|8295.7|8270.7|8294.9|8269.9|36
1693809300000|2023-09-04 06:35:00|8295|8270|8295.2|8270.2|8295.4|8270.4|8294.8|8269.8|25
1693809600000|2023-09-04 06:40:00|8295.4|8270.4|8294.5|8269.5|8295.4|8270.4|8294.3|8269.3|38
1693809900000|2023-09-04 06:45:00|8294.4|8269.4|8289|8274|8295.2|8274|8288.7|8269.1|66
1693810200000|2023-09-04 06:50:00|8288.9|8273.9|8295|8270|8295|8275.3|8288.6|8269.6|121
1693810500000|2023-09-04 06:55:00|8294.9|8269.9|8293.9|8268.9|8294.9|8269.9|8293.7|8268.7|44
1693810800000|2023-09-04 07:00:00|8294|8269|8288.2|8273.2|8294|8274|8288|8267.9|42
1693811100000|2023-09-04 07:05:00|8288.3|8273.3|8287.1|8272.1|8288.3|8273.3|8287.1|8272.1|52
1693811400000|2023-09-04 07:10:00|8287.2|8272.2|8286.9|8271.9|8287.5|8272.5|8285.1|8270.1|70
1693811700000|2023-09-04 07:15:00|8287|8272|8286.3|8271.3|8287|8272|8285.7|8270.7|56
1693812000000|2023-09-04 07:20:00|8286.4|8271.4|8286.5|8271.5|8286.8|8271.8|8286.2|8271.2|36
1693812300000|2023-09-04 07:25:00|8286.6|8271.6|8286.4|8271.4|8286.7|8271.7|8286.3|8271.3|15
1693812600000|2023-09-04 07:30:00|8286.3|8271.3|8286.1|8271.1|8286.7|8271.7|8285.9|8270.9|29
1693812900000|2023-09-04 07:35:00|8286.2|8271.2|8286|8271|8286.6|8271.6|8285.6|8270.6|37
1693813200000|2023-09-04 07:40:00|8286.1|8271.1|8286.9|8271.9|8286.9|8271.9|8286|8271|17
1693813500000|2023-09-04 07:45:00|8286.8|8271.8|8286.7|8271.7|8287.6|8272.6|8286.6|8271.6|26
1693813800000|2023-09-04 07:50:00|8286.6|8271.6|8286.7|8271.7|8287.2|8272.2|8286.2|8271.2|38
1693814100000|2023-09-04 07:55:00|8286.6|8271.6|8287.9|8272.9|8288.1|8273.1|8286.6|8271.6|31
1693814400000|2023-09-04 08:00:00|8288|8273|8287.2|8272.2|8288.1|8273.1|8287.2|8272.2|17
1693814700000|2023-09-04 08:05:00|8287.3|8272.3|8286.8|8271.8|8287.5|8272.5|8286.2|8271.2|61
1693815000000|2023-09-04 08:10:00|8286.7|8271.7|8286.8|8271.8|8286.8|8271.8|8286.6|8271.6|4
1693815300000|2023-09-04 08:15:00|8286.9|8271.9|8287.7|8272.7|8287.7|8272.7|8286.8|8271.8|12
1693815600000|2023-09-04 08:20:00|8287.6|8272.6|8288.2|8273.2|8288.2|8273.2|8287.1|8272.1|22
1693815900000|2023-09-04 08:25:00|8288.3|8273.3|8289.2|8274.2|8289.5|8274.5|8288.1|8273.1|45
1693816200000|2023-09-04 08:30:00|8289.1|8274.1|8288.7|8273.7|8289.1|8274.1|8288.4|8273.4|30
1693816500000|2023-09-04 08:35:00|8288.6|8273.6|8289.3|8274.3|8289.3|8274.3|8288.4|8273.4|20
1693816800000|2023-09-04 08:40:00|8289|8274|8287.4|8272.4|8289|8274|8287.2|8272.2|16
1693817100000|2023-09-04 08:45:00|8287.3|8272.3|8287.3|8272.3|8287.3|8272.3|8287.1|8272.1|13
1693817400000|2023-09-04 08:50:00|8287.2|8272.2|8287.2|8272.2|8287.4|8272.4|8287.2|8272.2|9
1693817700000|2023-09-04 08:55:00|8287.3|8272.3|8287.3|8272.3|8287.4|8272.4|8287.2|8272.2|17
1693818000000|2023-09-04 09:00:00|8287.4|8272.4|8287.3|8272.3|8287.4|8272.4|8287.2|8272.2|4
1693818300000|2023-09-04 09:05:00|8287.4|8272.4|8288.8|8273.8|8288.8|8273.8|8287.4|8272.4|17
1693818600000|2023-09-04 09:10:00|8288.7|8273.7|8289|8274|8289|8274|8288.5|8273.5|31
1693818900000|2023-09-04 09:15:00|8289.1|8274.1|8290.1|8275.1|8290.2|8275.2|8289.1|8274.1|26
1693819200000|2023-09-04 09:20:00|8290|8275|8288.5|8273.5|8290.2|8275.2|8288.5|8273.5|33
1693819500000|2023-09-04 09:25:00|8288.7|8273.7|8289.8|8274.8|8289.8|8274.8|8288.7|8273.7|17
1693819800000|2023-09-04 09:30:00|8289.9|8274.9|8290.8|8275.8|8290.8|8275.8|8289.9|8274.9|25
1693820100000|2023-09-04 09:35:00|8290.9|8275.9|8290.7|8275.7|8290.9|8275.9|8290.2|8275.2|22
1693820400000|2023-09-04 09:40:00|8290.8|8275.8|8289.9|8274.9|8290.9|8275.9|8289.6|8274.6|10
1693820700000|2023-09-04 09:45:00|8290|8275|8290.1|8275.1|8290.4|8275.4|8289.7|8274.7|27
1693821000000|2023-09-04 09:50:00|8290|8275|8291.3|8276.3|8291.5|8276.5|8290|8275|18
1693821300000|2023-09-04 09:55:00|8291.4|8276.4|8292.5|8277.5|8292.7|8277.7|8291.2|8276.2|36
1693821600000|2023-09-04 10:00:00|8292.6|8277.6|8291.3|8276.3|8292.9|8277.9|8291.2|8276.2|39
1693821900000|2023-09-04 10:05:00|8291.2|8276.2|8291.1|8276.1|8291.5|8276.5|8291.1|8276.1|14
1693822200000|2023-09-04 10:10:00|8291|8276|8290.4|8275.4|8291|8276|8290.4|8275.4|10
1693822500000|2023-09-04 10:15:00|8290.3|8275.3|8289.7|8274.7|8290.3|8275.3|8289.2|8274.2|23
1693822800000|2023-09-04 10:20:00|8289.2|8274.2|8289.1|8274.1|8289.8|8274.8|8288.6|8273.6|27
1693823100000|2023-09-04 10:25:00|8289.2|8274.2|8288.8|8273.8|8289.2|8274.2|8288.3|8273.3|17
1693823400000|2023-09-04 10:30:00|8288.9|8273.9|8287.4|8272.4|8293.7|8273.9|8286.9|8268.7|29
1693823700000|2023-09-04 10:35:00|8287.5|8272.5|8287.9|8272.9|8288.1|8273.1|8287.5|8272.5|18
1693824000000|2023-09-04 10:40:00|8287.8|8272.8|8288.1|8273.1|8288.1|8273.1|8287.8|8272.8|8
1693824300000|2023-09-04 10:45:00|8288|8273|8287.9|8272.9|8293.1|8273.3|8287.7|8267.9|25
1693824600000|2023-09-04 10:50:00|8287.8|8272.8|8287.2|8272.2|8287.9|8272.9|8286.5|8271.5|24
1693824900000|2023-09-04 10:55:00|8287.1|8272.1|8286.7|8271.7|8287.5|8272.5|8286.7|8271.7|46
1693825200000|2023-09-04 11:00:00|8286.8|8271.8|8287.2|8272.2|8287.4|8272.4|8286.8|8271.8|22
1693825500000|2023-09-04 11:05:00|8287.3|8272.3|8287.1|8272.1|8287.3|8272.3|8287.1|8272.1|3
1693825800000|2023-09-04 11:10:00|8287.2|8272.2|8287.2|8272.2|8287.3|8272.3|8286.5|8271.5|15
1693826100000|2023-09-04 11:15:00|8287.1|8272.1|8287.3|8272.3|8287.3|8272.3|8287.1|8272.1|5
1693826400000|2023-09-04 11:20:00|8287.2|8272.2|8287.2|8272.2|8287.4|8272.4|8286.6|8271.6|21
1693826700000|2023-09-04 11:25:00|8287.1|8272.1|8286.9|8271.9|8287.1|8272.1|8286.7|8271.7|32
1693827000000|2023-09-04 11:30:00|8287|8272|8292.2|8267.2|8292.2|8272.1|8287|8267.1|8
1693827300000|2023-09-04 11:35:00|8292.6|8267.6|8292.8|8267.8|8293|8268|8292.6|8267.6|5
1693827600000|2023-09-04 11:40:00|8293.1|8268.1|8292.1|8267.1|8293.1|8268.1|8292|8267|8
1693827900000|2023-09-04 11:45:00|8292|8267|8287.1|8272.1|8292|8272.1|8287|8267|3
1693828200000|2023-09-04 11:50:00|8287.2|8272.2|8286.3|8271.3|8292|8272.2|8285.8|8265.9|21
1693828500000|2023-09-04 11:55:00|8286.4|8271.4|8286.9|8271.9|8286.9|8271.9|8286.3|8271.3|9
1693828800000|2023-09-04 12:00:00|8286.8|8271.8|8286.4|8271.4|8286.8|8271.8|8286.4|8271.4|18
1693829100000|2023-09-04 12:05:00|8286.3|8271.3|8286.5|8271.5|8286.5|8271.5|8286.2|8271.2|11
1693829400000|2023-09-04 12:10:00|8286.4|8271.4|8287.2|8272.2|8287.2|8272.2|8286.4|8271.4|11
1693829700000|2023-09-04 12:15:00|8287.3|8272.3|8287.4|8272.4|8287.7|8272.7|8287.3|8272.3|15
1693830000000|2023-09-04 12:20:00|8287.3|8272.3|8287.3|8272.3|8287.4|8272.4|8287.1|8272.1|12
1693830300000|2023-09-04 12:25:00|8287.4|8272.4|8287.6|8272.6|8287.7|8272.7|8287.4|8272.4|5
1693830600000|2023-09-04 12:30:00|8287.7|8272.7|8288.5|8273.5|8288.5|8273.5|8287.6|8272.6|8
1693830900000|2023-09-04 12:35:00|8288.4|8273.4|8290.3|8275.3|8296.3|8276.1|8288.3|8270.1|47
1693831200000|2023-09-04 12:40:00|8290.4|8275.4|8290.4|8275.4|8290.4|8275.4|8290.3|8275.3|3
1693831500000|2023-09-04 12:45:00|8290.5|8275.5|8290.4|8275.4|8295.5|8275.8|8290.2|8270.2|44
1693831800000|2023-09-04 12:50:00|8290.3|8275.3|8290.3|8275.3|8290.4|8275.4|8290.3|8275.3|3
1693832100000|2023-09-04 12:55:00|8295|8270|8289.9|8274.9|8295|8275|8289.8|8269.9|11
1693832400000|2023-09-04 13:00:00|8290|8275|8293.7|8268.7|8294.1|8275|8288.9|8268.5|28
1693832700000|2023-09-04 13:05:00|8293.6|8268.6|8293|8268|8293.6|8268.6|8293|8268|6
1693833000000|2023-09-04 13:10:00|8292.9|8267.9|8292.8|8267.8|8292.9|8267.9|8292.8|8267.8|2
1693833300000|2023-09-04 13:15:00|8292.7|8267.7|8287.2|8272.2|8292.7|8272.2|8286.6|8266.7|12
1693833600000|2023-09-04 13:20:00|8287.3|8272.3|8288.7|8273.7|8288.7|8273.7|8287.3|8272.3|15
1693833900000|2023-09-04 13:25:00|8288.8|8273.8|8293.4|8268.4|8293.8|8274.2|8288.3|8268.4|27
1693834200000|2023-09-04 13:30:00|8293.5|8268.5|8288.5|8273.5|8293.5|8273.6|8288|8267.9|60
1693834500000|2023-09-04 13:35:00|8293.5|8268.5|8288.5|8273.5|8293.7|8274.4|8288.4|8268.2|57
1693834800000|2023-09-04 13:40:00|8288.6|8273.6|8289.7|8274.7|8289.8|8274.8|8288.5|8273.5|24
1693835100000|2023-09-04 13:45:00|8289.8|8274.8|8289.7|8274.7|8290.2|8275.2|8289.5|8274.5|41
1693835400000|2023-09-04 13:50:00|8290|8275|8290.1|8275.1|8290.1|8275.1|8289.6|8274.6|11
1693835700000|2023-09-04 13:55:00|8290.2|8275.2|8290.1|8275.1|8290.2|8275.2|8290.1|8275.1|2
1693836000000|2023-09-04 14:00:00|8290.2|8275.2|8290|8275|8291.3|8276.3|8290|8275|20
1693836300000|2023-09-04 14:05:00|8290.1|8275.1|8290|8275|8290.1|8275.1|8290|8275|4
1693836600000|2023-09-04 14:10:00|8290.3|8275.3|8296.8|8271.8|8296.8|8275.8|8290.3|8270.8|22
1693836900000|2023-09-04 14:15:00|8296.6|8271.6|8296.4|8271.4|8296.9|8276.7|8291.6|8271.4|11
1693837200000|2023-09-04 14:20:00|8296.5|8271.5|8296.2|8271.2|8296.5|8271.5|8296.2|8271.2|5
1693837500000|2023-09-04 14:25:00|8296.1|8271.1|8295.8|8270.8|8296.1|8271.1|8295.7|8270.7|7
1693837800000|2023-09-04 14:30:00|8295.9|8270.9|8296|8271|8296.2|8271.2|8295.3|8270.3|30
1693838100000|2023-09-04 14:35:00|8295.9|8270.9|8296.2|8271.2|8296.2|8271.2|8295.9|8270.9|4
1693838400000|2023-09-04 14:40:00|8296.3|8271.3|8296.5|8271.5|8296.5|8271.5|8296|8271|8
1693838700000|2023-09-04 14:45:00|8296.6|8271.6|8296.2|8271.2|8296.7|8271.7|8296.2|8271.2|8
1693839000000|2023-09-04 14:50:00|8296.3|8271.3|8296.2|8271.2|8296.3|8271.3|8296.2|8271.2|6
1693839300000|2023-09-04 14:55:00|8296.3|8271.3|8296.5|8271.5|8296.5|8271.5|8296.3|8271.3|5
1693839600000|2023-09-04 15:00:00|8296.4|8271.4|8296.2|8271.2|8296.4|8271.4|8296.1|8271.1|5
1693839900000|2023-09-04 15:05:00|8296.3|8271.3|8296.4|8271.4|8296.4|8271.4|8296.2|8271.2|4
1693840200000|2023-09-04 15:10:00|8296.3|8271.3|8295.3|8270.3|8296.6|8271.6|8295.3|8270.3|13
1693840500000|2023-09-04 15:15:00|8295.2|8270.2|8290.9|8275.9|8295.2|8275.9|8290.2|8270.2|9
1693840800000|2023-09-04 15:20:00|8291|8276|8295.8|8270.8|8295.9|8276|8291|8270.8|3
1693841100000|2023-09-04 15:25:00|8295.9|8270.9|8295.6|8270.6|8295.9|8270.9|8295.5|8270.5|9
1693841400000|2023-09-04 15:30:00|8295.8|8270.8|8295.6|8270.6|8295.8|8270.8|8295.4|8270.4|12
1693841700000|2023-09-04 15:35:00|8295.5|8270.5|8295.4|8270.4|8295.5|8270.5|8295.4|8270.4|10
1693842300000|2023-09-04 15:45:00|8295.5|8270.5|8295.5|8270.5|8295.5|8270.5|8295.5|8270.5|1
1693842600000|2023-09-04 15:50:00|8295.4|8270.4|8295.2|8270.2|8295.5|8270.5|8295.2|8270.2|5
1693842900000|2023-09-04 15:55:00|8295.3|8270.3|8295.3|8270.3|8295.3|8270.3|8295.3|8270.3|1
1693843200000|2023-09-04 16:00:00|8295.1|8270.1|8295.3|8270.3|8295.3|8270.3|8295.1|8270.1|13
1693843800000|2023-09-04 16:10:00|8295.4|8270.4|8295.4|8270.4|8295.4|8270.4|8295.4|8270.4|1
1693844100000|2023-09-04 16:15:00|8295.5|8270.5|8295.6|8270.6|8295.6|8270.6|8295.4|8270.4|14
1693844400000|2023-09-04 16:20:00|8295.7|8270.7|8295.7|8270.7|8295.7|8270.7|8295.6|8270.6|9
1693844700000|2023-09-04 16:25:00|8295.6|8270.6|8295.7|8270.7|8295.7|8275.7|8290.6|8270.6|8
1693845000000|2023-09-04 16:30:00|8295.8|8270.8|8296.2|8271.2|8296.3|8271.3|8295.8|8270.8|6
1693845300000|2023-09-04 16:35:00|8291.2|8276.2|8291.2|8276.2|8291.2|8276.2|8291.2|8276.2|1
1693845600000|2023-09-04 16:40:00|8291.1|8276.1|8290.5|8275.5|8291.1|8276.1|8290.5|8275.5|6
1693846200000|2023-09-04 16:50:00|8290.6|8275.6|8291.2|8276.2|8296.3|8276.2|8290.6|8271.1|6
1693846500000|2023-09-04 16:55:00|8291|8276|8291.3|8276.3|8291.3|8276.3|8291|8276|6
1693846800000|2023-09-04 17:00:00|8291.2|8276.2|8296|8271|8296.1|8276.4|8290.9|8271|18
1693847100000|2023-09-04 17:05:00|8295.9|8270.9|8295.9|8270.9|8295.9|8270.9|8295.8|8270.8|3
1693847400000|2023-09-04 17:10:00|8295.8|8270.8|8296|8271|8296|8271|8295.8|8270.8|3
1693847700000|2023-09-04 17:15:00|8296.1|8271.1|8296.2|8271.2|8296.8|8271.8|8296.1|8271.1|17
1693848000000|2023-09-04 17:20:00|8296.3|8271.3|8296.3|8271.3|8296.3|8271.3|8296.1|8271.1|7
1693848300000|2023-09-04 17:25:00|8296.2|8271.2|8291.4|8276.4|8296.5|8276.5|8291.2|8271.1|11
1693849500000|2023-09-04 17:45:00|8291.5|8276.5|8291.5|8276.5|8291.5|8276.5|8291.3|8276.3|4
1693849800000|2023-09-04 17:50:00|8291.6|8276.6|8291.5|8276.5|8291.7|8276.7|8291.5|8276.5|4
1693850100000|2023-09-04 17:55:00|8296.9|8271.9|8296|8271|8296.9|8276.2|8290.9|8270.8|37
1693850400000|2023-09-04 18:00:00|8295.9|8270.9|8296|8271|8296.1|8271.1|8295.9|8270.9|8
1693850700000|2023-09-04 18:05:00|8296.1|8271.1|8296.1|8271.1|8296.1|8271.1|8295.9|8270.9|4
1693851000000|2023-09-04 18:10:00|8296|8271|8296|8271|8296|8271|8296|8271|1
1693851600000|2023-09-04 18:20:00|8295.8|8270.8|8295.7|8270.7|8295.9|8270.9|8295.7|8270.7|12
1693851900000|2023-09-04 18:25:00|8296|8271|8296.1|8271.1|8296.2|8271.2|8295.7|8270.7|21
1693852200000|2023-09-04 18:30:00|8296|8271|8296.1|8271.1|8296.1|8271.1|8296|8271|4
1693852500000|2023-09-04 18:35:00|8296|8271|8296.1|8271.1|8296.1|8271.1|8296|8271|10
1693852800000|2023-09-04 18:40:00|8296|8271|8296|8271|8296.1|8271.1|8296|8271|9
1693853100000|2023-09-04 18:45:00|8296.1|8271.1|8296.1|8271.1|8296.1|8271.1|8296.1|8271.1|1
1693853700000|2023-09-04 18:55:00|8296|8271|8296.1|8271.1|8296.1|8271.1|8296|8271|8
1693854000000|2023-09-04 19:00:00|8296|8271|8295.9|8270.9|8296.1|8271.1|8295.7|8270.7|32
1693854600000|2023-09-04 19:10:00|8295.8|8270.8|8295.8|8270.8|8296|8271|8295.8|8270.8|32
1693854900000|2023-09-04 19:15:00|8295.9|8270.9|8295.9|8270.9|8295.9|8270.9|8295.7|8270.7|9
1693855200000|2023-09-04 19:20:00|8295.8|8270.8|8295.9|8270.9|8296|8271|8295.7|8270.7|31
1693855500000|2023-09-04 19:25:00|8295.8|8270.8|8295.8|8270.8|8295.9|8270.9|8295.7|8270.7|11
1693855800000|2023-09-04 19:30:00|8295.7|8270.7|8295.7|8270.7|8295.7|8270.7|8295.6|8270.6|3
1693875600000|2023-09-05 01:00:00|8295.6|8270.6|8295.7|8270.7|8295.8|8270.8|8295.6|8270.6|4
1693875900000|2023-09-05 01:05:00|8295.8|8270.8|8295.8|8270.8|8295.9|8270.9|8295.7|8270.7|33
1693876200000|2023-09-05 01:10:00|8295.7|8270.7|8295.7|8270.7|8295.9|8270.9|8295.7|8270.7|49
1693876500000|2023-09-05 01:15:00|8295.8|8270.8|8295.5|8270.5|8295.8|8270.8|8295.5|8270.5|56
1693876800000|2023-09-05 01:20:00|8295.6|8270.6|8295.9|8270.9|8295.9|8270.9|8295.4|8270.4|67
1693877100000|2023-09-05 01:25:00|8295.7|8270.7|8295.8|8270.8|8296.1|8271.1|8295.5|8270.5|37
1693877400000|2023-09-05 01:30:00|8295.5|8270.5|8296|8271|8296|8271|8295.4|8270.4|7
1693877700000|2023-09-05 01:35:00|8295.9|8270.9|8297.4|8272.4|8297.9|8272.9|8295.7|8270.7|35
1693878000000|2023-09-05 01:40:00|8297.5|8272.5|8299|8274|8299|8274|8297.4|8272.4|17
1693878300000|2023-09-05 01:45:00|8298.9|8273.9|8298.5|8273.5|8299.9|8274.9|8298.4|8273.4|30
1693878600000|2023-09-05 01:50:00|8298.6|8273.6|8298.5|8273.5|8298.6|8273.6|8298.5|8273.5|2
1693878900000|2023-09-05 01:55:00|8298.4|8273.4|8298.5|8273.5|8298.9|8273.9|8298.4|8273.4|7
1693879200000|2023-09-05 02:00:00|8298.6|8273.6|8298.4|8273.4|8299|8274|8298.4|8273.4|12
1693879500000|2023-09-05 02:05:00|8298.5|8273.5|8298.4|8273.4|8298.5|8273.5|8298.4|8273.4|4
1693879800000|2023-09-05 02:10:00|8298.5|8273.5|8298.4|8273.4|8298.5|8273.5|8298.4|8273.4|4
1693880100000|2023-09-05 02:15:00|8298.5|8273.5|8298.4|8273.4|8298.5|8273.5|8298.3|8273.3|3
1693880400000|2023-09-05 02:20:00|8298.7|8273.7|8299|8274|8300.3|8275.3|8298.5|8273.5|12
1693881000000|2023-09-05 02:30:00|8299.2|8274.2|8299|8274|8299.2|8274.2|8299|8274|3
1693881900000|2023-09-05 02:45:00|8299.7|8274.7|8302|8277|8302|8277|8299|8274|19
1693882200000|2023-09-05 02:50:00|8301.7|8276.7|8299.9|8274.9|8301.9|8276.9|8299.3|8274.3|29
1693882500000|2023-09-05 02:55:00|8300.3|8275.3|8301.1|8276.1|8301.2|8276.2|8300|8275|66
1693882800000|2023-09-05 03:00:00|8301.2|8276.2|8301.3|8276.3|8301.4|8276.4|8301.2|8276.2|4
1693883100000|2023-09-05 03:05:00|8301.2|8276.2|8301.3|8276.3|8301.4|8276.4|8300.7|8275.7|6
1693883400000|2023-09-05 03:10:00|8301.7|8276.7|8301.3|8276.3|8301.7|8276.7|8301.3|8276.3|2
1693883700000|2023-09-05 03:15:00|8301.8|8276.8|8301.8|8276.8|8301.8|8276.8|8301.3|8276.3|25
1693884000000|2023-09-05 03:20:00|8301.7|8276.7|8301.7|8276.7|8302.2|8277.2|8301.6|8276.6|41
1693884300000|2023-09-05 03:25:00|8301.8|8276.8|8301.6|8276.6|8302.1|8277.1|8300.3|8275.3|58
1693884600000|2023-09-05 03:30:00|8301.7|8276.7|8296.8|8281.8|8303.1|8281.9|8296.6|8275.4|127
1693884900000|2023-09-05 03:35:00|8296.7|8281.7|8297.1|8282.1|8297.3|8282.3|8296.3|8281.3|54
1693885200000|2023-09-05 03:40:00|8297|8282|8299.8|8284.8|8304.2|8284.9|8296.9|8276.2|84
1693885500000|2023-09-05 03:45:00|8299.7|8284.7|8299.8|8284.8|8304.3|8284.9|8298.2|8279.1|56
1693885800000|2023-09-05 03:50:00|8299.7|8284.7|8305.5|8280.5|8305.8|8284.9|8299|8279.5|60
1693886100000|2023-09-05 03:55:00|8305.4|8280.4|8303.9|8288.9|8305.8|8289.3|8301.2|8280.4|101
1693886400000|2023-09-05 04:00:00|8303.8|8288.8|8302.4|8287.4|8303.9|8288.9|8300.5|8285.5|125
1693886700000|2023-09-05 04:05:00|8302.5|8287.5|8303.3|8288.3|8303.3|8288.3|8302.1|8287.1|70
1693887000000|2023-09-05 04:10:00|8303.4|8288.4|8303.9|8288.9|8305.1|8290.1|8303.1|8288.1|82
1693887300000|2023-09-05 04:15:00|8304|8289|8302.8|8287.8|8304.2|8289.2|8302.7|8287.7|34
1693887600000|2023-09-05 04:20:00|8302.7|8287.7|8301.8|8286.8|8302.8|8287.8|8301.7|8286.7|44
1693887900000|2023-09-05 04:25:00|8301.5|8286.5|8301.9|8286.9|8302.1|8287.1|8301.5|8286.5|26
1693888200000|2023-09-05 04:30:00|8301.8|8286.8|8301.1|8286.1|8306.5|8287.1|8300.7|8281.2|59
1693888500000|2023-09-05 04:35:00|8301.2|8286.2|8300.7|8285.7|8301.5|8286.5|8300.4|8285.4|50
1693888800000|2023-09-05 04:40:00|8300.6|8285.6|8300.6|8285.6|8301.1|8286.1|8300.3|8285.3|23
1693889100000|2023-09-05 04:45:00|8300.7|8285.7|8300.7|8285.7|8300.8|8285.8|8300.3|8285.3|44
1693889400000|2023-09-05 04:50:00|8300.8|8285.8|8301.5|8286.5|8302|8287|8300.8|8285.8|31
1693889700000|2023-09-05 04:55:00|8301.4|8286.4|8301.5|8286.5|8301.7|8286.7|8301.2|8286.2|11
1693890000000|2023-09-05 05:00:00|8301.4|8286.4|8301.3|8286.3|8301.8|8286.8|8301.1|8286.1|20
1693890300000|2023-09-05 05:05:00|8301.2|8286.2|8301.7|8286.7|8301.7|8286.7|8301.1|8286.1|9
1693890600000|2023-09-05 05:10:00|8301.8|8286.8|8302.5|8287.5|8302.7|8287.7|8301.8|8286.8|25
1693890900000|2023-09-05 05:15:00|8302.6|8287.6|8302.2|8287.2|8302.7|8287.7|8302.2|8287.2|13
1693891200000|2023-09-05 05:20:00|8302.1|8287.1|8303.1|8288.1|8303.1|8288.1|8302.1|8287.1|22
1693891500000|2023-09-05 05:25:00|8303.2|8288.2|8302.3|8287.3|8303.2|8288.2|8302.1|8287.1|27
1693891800000|2023-09-05 05:30:00|8302.4|8287.4|8303.6|8288.6|8303.6|8288.6|8302.3|8287.3|67
1693892100000|2023-09-05 05:35:00|8303.5|8288.5|8303.7|8288.7|8303.7|8288.7|8303.3|8288.3|14
1693892400000|2023-09-05 05:40:00|8303.6|8288.6|8303.9|8288.9|8305.1|8290.1|8303.5|8288.5|35
1693892700000|2023-09-05 05:45:00|8304|8289|8304.4|8289.4|8305|8290|8304|8289|26
1693893000000|2023-09-05 05:50:00|8304.5|8289.5|8305.1|8290.1|8306.3|8291.3|8304.5|8289.5|33
1693893300000|2023-09-05 05:55:00|8305.2|8290.2|8305.2|8290.2|8305.2|8290.2|8304.6|8289.6|19
1693893600000|2023-09-05 06:00:00|8305.3|8290.3|8305|8290|8306.2|8291.2|8304.2|8289.2|76
1693893900000|2023-09-05 06:05:00|8305.1|8290.1|8305.5|8290.5|8306.2|8291.2|8304.9|8289.9|48
1693894200000|2023-09-05 06:10:00|8305.6|8290.6|8307.1|8292.1|8307.2|8292.2|8305.6|8290.6|27
1693894500000|2023-09-05 06:15:00|8307.2|8292.2|8310.2|8295.2|8310.4|8295.4|8306.6|8291.6|130
1693894800000|2023-09-05 06:20:00|8310.1|8295.1|8318.2|8293.2|8318.2|8297.8|8309.7|8292.9|131
1693895100000|2023-09-05 06:25:00|8318.1|8293.1|8313.4|8298.4|8319|8298.4|8312.2|8291.3|117
1693895400000|2023-09-05 06:30:00|8313.5|8298.5|8313.3|8298.3|8315|8300|8312.8|8297.8|101
1693895700000|2023-09-05 06:35:00|8313.5|8298.5|8313|8298|8313.9|8298.9|8311.8|8296.8|59
1693896000000|2023-09-05 06:40:00|8313.1|8298.1|8314.8|8299.8|8315.2|8300.2|8313.1|8298.1|61
1693896300000|2023-09-05 06:45:00|8314.7|8299.7|8316.7|8301.7|8316.7|8301.7|8314.6|8299.6|56
1693896600000|2023-09-05 06:50:00|8316.6|8301.6|8316.1|8301.1|8317|8302|8315.1|8300.1|57
1693896900000|2023-09-05 06:55:00|8316|8301|8315.7|8300.7|8316.1|8301.1|8315.3|8300.3|55
1693897200000|2023-09-05 07:00:00|8315.6|8300.6|8314|8299|8316.8|8301.8|8313.9|8298.9|129
1693897500000|2023-09-05 07:05:00|8314.1|8299.1|8313.1|8298.1|8314.3|8299.3|8312.6|8297.6|57
1693897800000|2023-09-05 07:10:00|8313.2|8298.2|8313.2|8298.2|8314.9|8299.9|8312.7|8297.7|46
1693898100000|2023-09-05 07:15:00|8313.3|8298.3|8314.4|8299.4|8314.6|8299.6|8313.3|8298.3|28
1693898400000|2023-09-05 07:20:00|8314.5|8299.5|8314.5|8299.5|8314.9|8299.9|8314.2|8299.2|24
1693898700000|2023-09-05 07:25:00|8314.6|8299.6|8315|8300|8316|8301|8314.6|8299.6|60
1693899000000|2023-09-05 07:30:00|8315.1|8300.1|8315.9|8300.9|8316.3|8301.3|8315|8300|56
1693899300000|2023-09-05 07:35:00|8315.8|8300.8|8316.7|8301.7|8316.9|8301.9|8315.1|8300.1|54
1693899600000|2023-09-05 07:40:00|8316.8|8301.8|8315.4|8300.4|8317.3|8302.3|8315.2|8300.2|59
1693899900000|2023-09-05 07:45:00|8315.3|8300.3|8315.7|8300.7|8316.1|8301.1|8315.1|8300.1|118
1693900200000|2023-09-05 07:50:00|8315.8|8300.8|8316.5|8301.5|8316.8|8301.8|8315.6|8300.6|87
1693900500000|2023-09-05 07:55:00|8316.8|8301.8|8317|8302|8317.8|8302.8|8316.8|8301.8|122
1693900800000|2023-09-05 08:00:00|8317.1|8302.1|8318.1|8303.1|8318.2|8303.2|8316.3|8301.3|95
1693901100000|2023-09-05 08:05:00|8318.2|8303.2|8316.2|8301.2|8318.2|8303.2|8315|8300|108
1693901400000|2023-09-05 08:10:00|8316.1|8301.1|8316.3|8301.3|8316.4|8301.4|8315.1|8300.1|51
1693901700000|2023-09-05 08:15:00|8316.4|8301.4|8316.9|8301.9|8317|8302|8315.8|8300.8|24
1693902000000|2023-09-05 08:20:00|8316.8|8301.8|8316.7|8301.7|8316.9|8301.9|8316.4|8301.4|30
1693902300000|2023-09-05 08:25:00|8316.8|8301.8|8318.2|8303.2|8322.2|8303.6|8316.6|8296.7|49
1693902600000|2023-09-05 08:30:00|8318.1|8303.1|8317.6|8302.6|8324|8304.3|8316.3|8298.5|108
1693902900000|2023-09-05 08:35:00|8317.5|8302.5|8317|8302|8317.9|8302.9|8316.8|8301.8|48
1693903200000|2023-09-05 08:40:00|8316.9|8301.9|8316|8301|8316.9|8301.9|8315.8|8300.8|48
1693903500000|2023-09-05 08:45:00|8316.1|8301.1|8316.6|8301.6|8316.6|8301.6|8315.9|8300.9|38
1693903800000|2023-09-05 08:50:00|8316.5|8301.5|8317|8302|8317|8302|8316.3|8301.3|38
1693904100000|2023-09-05 08:55:00|8316.9|8301.9|8318.3|8303.3|8318.4|8303.4|8316.8|8301.8|47
1693904400000|2023-09-05 09:00:00|8318.2|8303.2|8319.8|8304.8|8319.9|8304.9|8318.1|8303.1|42
1693904700000|2023-09-05 09:05:00|8319.9|8304.9|8317.3|8302.3|8320|8305|8316.8|8301.8|94
1693905000000|2023-09-05 09:10:00|8317|8302|8317.1|8302.1|8317.1|8302.1|8316.1|8301.1|53
1693905300000|2023-09-05 09:15:00|8317|8302|8317.9|8302.9|8317.9|8302.9|8316.7|8301.7|38
1693905600000|2023-09-05 09:20:00|8318.1|8303.1|8319.1|8304.1|8319.1|8304.1|8317.7|8302.7|44
1693905900000|2023-09-05 09:25:00|8319.2|8304.2|8319.3|8304.3|8319.4|8304.4|8317.7|8302.7|55
1693906200000|2023-09-05 09:30:00|8319.2|8304.2|8319.6|8304.6|8319.7|8304.7|8318.9|8303.9|40
1693906500000|2023-09-05 09:35:00|8319.5|8304.5|8319.5|8304.5|8319.6|8304.6|8318.7|8303.7|35
1693906800000|2023-09-05 09:40:00|8319.3|8304.3|8317.5|8302.5|8319.6|8304.6|8316.1|8301.1|143
1693907100000|2023-09-05 09:45:00|8317.6|8302.6|8317.8|8302.8|8317.8|8302.8|8317.5|8302.5|25
1693907400000|2023-09-05 09:50:00|8317.9|8302.9|8319.8|8304.8|8319.8|8304.8|8317.4|8302.4|49
1693907700000|2023-09-05 09:55:00|8319.7|8304.7|8320.9|8305.9|8321.7|8306.7|8319.1|8304.1|153
1693908000000|2023-09-05 10:00:00|8321|8306|8323.5|8308.5|8324|8309|8321|8306|84
1693908300000|2023-09-05 10:05:00|8323.6|8308.6|8324.2|8309.2|8324.2|8309.2|8323.1|8308.1|20
1693908600000|2023-09-05 10:10:00|8324.1|8309.1|8324.4|8309.4|8324.7|8309.7|8324.1|8309.1|24
1693908900000|2023-09-05 10:15:00|8324.3|8309.3|8324.2|8309.2|8324.7|8309.7|8324.1|8309.1|41
1693909200000|2023-09-05 10:20:00|8324.3|8309.3|8323.6|8308.6|8324.6|8309.6|8323.5|8308.5|25
1693909500000|2023-09-05 10:25:00|8323.5|8308.5|8328.5|8303.5|8328.6|8308.5|8323.4|8302.9|19
1693909800000|2023-09-05 10:30:00|8328.6|8303.6|8324.4|8309.4|8328.7|8310.7|8323.8|8303.6|41
1693910100000|2023-09-05 10:35:00|8324.3|8309.3|8323.6|8308.6|8324.4|8309.4|8323.5|8308.5|28
1693910400000|2023-09-05 10:40:00|8323.5|8308.5|8329.7|8304.7|8329.8|8308.7|8323.5|8303.6|18
1693910700000|2023-09-05 10:45:00|8329.6|8304.6|8329|8304|8329.6|8304.6|8328.9|8303.9|15
1693911000000|2023-09-05 10:50:00|8329.1|8304.1|8324.4|8309.4|8329.2|8309.4|8323.9|8304.1|19
1693911300000|2023-09-05 10:55:00|8324.3|8309.3|8324.5|8309.5|8325|8310|8324.2|8309.2|23
1693911600000|2023-09-05 11:00:00|8324.4|8309.4|8324.9|8309.9|8324.9|8309.9|8324.1|8309.1|10
1693911900000|2023-09-05 11:05:00|8324.8|8309.8|8324.1|8309.1|8324.8|8309.8|8324|8309|14
1693912200000|2023-09-05 11:10:00|8323.9|8308.9|8324|8309|8324.7|8309.7|8323.7|8308.7|31
1693912500000|2023-09-05 11:15:00|8323.9|8308.9|8324|8309|8324.5|8309.5|8323.7|8308.7|16
1693912800000|2023-09-05 11:20:00|8323.9|8308.9|8324.1|8309.1|8324.3|8309.3|8323.9|8308.9|19
1693913100000|2023-09-05 11:25:00|8324.2|8309.2|8323.9|8308.9|8324.3|8309.3|8323.9|8308.9|10
1693913400000|2023-09-05 11:30:00|8323.8|8308.8|8327.1|8302.1|8328.7|8309|8321.6|8301.2|68
1693913700000|2023-09-05 11:35:00|8327|8302|8326.3|8301.3|8327.1|8302.1|8326.2|8301.2|23
1693914000000|2023-09-05 11:40:00|8326.2|8301.2|8325.5|8300.5|8326.2|8301.2|8325.4|8300.4|13
1693914300000|2023-09-05 11:45:00|8325.4|8300.4|8325.2|8300.2|8325.9|8300.9|8324.9|8299.9|28
1693914600000|2023-09-05 11:50:00|8325.1|8300.1|8325.1|8300.1|8325.7|8300.7|8324.9|8299.9|29
1693914900000|2023-09-05 11:55:00|8325.2|8300.2|8325.4|8300.4|8325.4|8300.4|8324.7|8299.7|35
1693915200000|2023-09-05 12:00:00|8325.5|8300.5|8320.9|8305.9|8325.5|8305.9|8320|8300.4|23
1693915500000|2023-09-05 12:05:00|8320.7|8305.7|8325.8|8300.8|8325.8|8306|8320.5|8300.6|47
1693915800000|2023-09-05 12:10:00|8325.9|8300.9|8325.8|8300.8|8327.1|8302.1|8325.8|8300.8|44
1693916100000|2023-09-05 12:15:00|8325.7|8300.7|8326.3|8301.3|8326.3|8305.7|8320.7|8300.6|33
1693916400000|2023-09-05 12:20:00|8326.2|8301.2|8322.2|8307.2|8327.7|8307.7|8321.6|8301.1|31
1693916700000|2023-09-05 12:25:00|8322.3|8307.3|8321.9|8306.9|8322.4|8307.4|8321.3|8306.3|18
1693917000000|2023-09-05 12:30:00|8322|8307|8321.9|8306.9|8322.1|8307.1|8321.8|8306.8|15
1693917300000|2023-09-05 12:35:00|8322|8307|8321.1|8306.1|8322|8307|8320.5|8305.5|48
1693917600000|2023-09-05 12:40:00|8321.2|8306.2|8322.2|8297.2|8323.6|8306.4|8316.9|8297.2|95
1693917900000|2023-09-05 12:45:00|8322.3|8297.3|8322.6|8297.6|8325.1|8305.1|8317.4|8296.9|104
1693918200000|2023-09-05 12:50:00|8322.7|8297.7|8317.1|8302.1|8322.8|8302.7|8317|8297.4|49
1693918500000|2023-09-05 12:55:00|8317.2|8302.2|8316.6|8301.6|8317.4|8302.4|8316.6|8301.6|8
1693918800000|2023-09-05 13:00:00|8316.7|8301.7|8317|8302|8317|8302|8316.1|8301.1|43
1693919100000|2023-09-05 13:05:00|8316.9|8301.9|8318.9|8303.9|8322.5|8304.5|8316.9|8296.9|48
1693919400000|2023-09-05 13:10:00|8318.8|8303.8|8319.8|8304.8|8319.9|8304.9|8318.5|8303.5|21
1693919700000|2023-09-05 13:15:00|8319.9|8304.9|8320.2|8305.2|8320.4|8305.4|8319.9|8304.9|10
1693920000000|2023-09-05 13:20:00|8320.8|8305.8|8325.9|8300.9|8326.5|8307.1|8320.8|8300.8|49
1693920300000|2023-09-05 13:25:00|8320.9|8305.9|8324|8299|8325.6|8306|8319.5|8299|65
1693920600000|2023-09-05 13:30:00|8324.1|8299.1|8319|8304|8324.1|8304.2|8318.8|8298.9|32
1693920900000|2023-09-05 13:35:00|8319.1|8304.1|8318.9|8303.9|8324.3|8306|8318.9|8298.7|47
1693921200000|2023-09-05 13:40:00|8318.8|8303.8|8320.5|8305.5|8326.2|8306.1|8318.8|8298.9|61
1693921500000|2023-09-05 13:45:00|8320.4|8305.4|8325.3|8300.3|8325.4|8305.4|8319.1|8298.8|57
1693921800000|2023-09-05 13:50:00|8325.2|8300.2|8321.2|8306.2|8325.6|8306.5|8320.6|8299.9|38
1693922100000|2023-09-05 13:55:00|8321.3|8306.3|8328.1|8303.1|8328.6|8307.8|8321.1|8302.1|73
1693922400000|2023-09-05 14:00:00|8328.6|8303.6|8322.2|8307.2|8328.8|8308.4|8322|8302.4|54
1693922700000|2023-09-05 14:05:00|8322.3|8307.3|8329.7|8304.7|8331.3|8310.7|8322.1|8304.3|98
1693923000000|2023-09-05 14:10:00|8329.6|8304.6|8330.1|8305.1|8330.1|8305.1|8329.2|8304.2|44
1693923300000|2023-09-05 14:15:00|8330.6|8305.6|8330.3|8305.3|8331.8|8311.4|8325.7|8305.3|53
1693923600000|2023-09-05 14:20:00|8330.2|8305.2|8325.1|8310.1|8330.2|8310.7|8324.3|8304.1|38
1693923900000|2023-09-05 14:25:00|8325|8310|8324.3|8309.3|8325|8310|8324.1|8309.1|26
1693924200000|2023-09-05 14:30:00|8324.2|8309.2|8324.6|8309.6|8324.6|8309.6|8322.9|8307.9|40
1693924500000|2023-09-05 14:35:00|8324.5|8309.5|8323.1|8308.1|8324.5|8309.5|8323.1|8308.1|20
1693924800000|2023-09-05 14:40:00|8323|8308|8325.8|8310.8|8330.2|8311.2|8323|8304.9|48
1693925100000|2023-09-05 14:45:00|8325.7|8310.7|8325.8|8310.8|8330.4|8311.2|8325.1|8305|28
1693925400000|2023-09-05 14:50:00|8326|8311|8324.7|8309.7|8326|8311|8324.7|8309.7|15
1693925700000|2023-09-05 14:55:00|8324.9|8309.9|8331.4|8306.4|8331.4|8311|8324.9|8305|20
1693926000000|2023-09-05 15:00:00|8331.3|8306.3|8330.1|8305.1|8332.5|8312.6|8326.7|8305.1|49
1693926300000|2023-09-05 15:05:00|8329.9|8304.9|8330.9|8305.9|8330.9|8305.9|8329.7|8304.7|36
1693926600000|2023-09-05 15:10:00|8330.8|8305.8|8328.7|8303.7|8330.9|8305.9|8328.7|8303.7|21
1693926900000|2023-09-05 15:15:00|8328.8|8303.8|8329.3|8304.3|8329.3|8310.1|8323.6|8303.8|20
1693927200000|2023-09-05 15:20:00|8329.2|8304.2|8329|8304|8329.3|8304.3|8329|8304|19
1693927500000|2023-09-05 15:25:00|8329.1|8304.1|8324.3|8309.3|8329.1|8309.4|8323.8|8304.1|13
1693927800000|2023-09-05 15:30:00|8324.2|8309.2|8323.5|8308.5|8329.2|8309.3|8323.5|8304.2|17
1693928100000|2023-09-05 15:35:00|8323.4|8308.4|8323|8308|8323.4|8308.4|8323|8308|4
1693928400000|2023-09-05 15:40:00|8323.1|8308.1|8322.6|8307.6|8323.1|8308.1|8322.6|8307.6|55
1693928700000|2023-09-05 15:45:00|8322.4|8307.4|8321.7|8306.7|8326.7|8307.4|8321.2|8300.9|62
1693929000000|2023-09-05 15:50:00|8321.6|8306.6|8322.1|8307.1|8322.2|8307.2|8321.6|8306.6|44
1693929300000|2023-09-05 15:55:00|8322|8307|8323.4|8308.4|8323.5|8308.5|8321.8|8306.8|29
1693929600000|2023-09-05 16:00:00|8323.3|8308.3|8327.2|8302.2|8328|8308.3|8323|8301.9|30
1693929900000|2023-09-05 16:05:00|8327.1|8302.1|8326.7|8301.7|8327.1|8302.1|8326.7|8301.7|18
1693930200000|2023-09-05 16:10:00|8326.6|8301.6|8327|8302|8327|8302|8325.8|8300.8|37
1693930500000|2023-09-05 16:15:00|8326.8|8301.8|8326.6|8301.6|8326.8|8301.8|8326.3|8301.3|16
1693930800000|2023-09-05 16:20:00|8326.5|8301.5|8326.8|8301.8|8326.8|8301.8|8326.5|8301.5|8
1693931100000|2023-09-05 16:25:00|8326.9|8301.9|8322.1|8307.1|8327.1|8307.1|8322.1|8301.9|4
1693931700000|2023-09-05 16:35:00|8322.3|8307.3|8323|8308|8328.1|8308|8322.3|8303|8
1693932000000|2023-09-05 16:40:00|8323.1|8308.1|8323.2|8308.2|8323.2|8308.2|8323|8308|4
1693932300000|2023-09-05 16:45:00|8323.1|8308.1|8323.2|8308.2|8323.4|8308.4|8323|8308|13
1693932600000|2023-09-05 16:50:00|8323.3|8308.3|8323.2|8308.2|8323.3|8308.3|8323.1|8308.1|6
1693932900000|2023-09-05 16:55:00|8323.3|8308.3|8323.3|8308.3|8323.3|8308.3|8323.1|8308.1|7
1693933200000|2023-09-05 17:00:00|8323.2|8308.2|8323.2|8308.2|8323.3|8308.3|8323.1|8308.1|7
1693933500000|2023-09-05 17:05:00|8323.4|8308.4|8324.1|8309.1|8324.2|8309.2|8323.1|8308.1|23
1693933800000|2023-09-05 17:10:00|8324.2|8309.2|8325.6|8310.6|8325.7|8310.7|8324.1|8309.1|14
1693934100000|2023-09-05 17:15:00|8325.7|8310.7|8325.7|8310.7|8325.7|8310.7|8325.4|8310.4|7
1693934400000|2023-09-05 17:20:00|8325.8|8310.8|8326.6|8311.6|8326.6|8311.6|8325.8|8310.8|9
1693934700000|2023-09-05 17:25:00|8326.7|8311.7|8326.7|8311.7|8326.9|8311.9|8326.6|8311.6|11
1693935000000|2023-09-05 17:30:00|8326.8|8311.8|8326.7|8311.7|8326.8|8311.8|8326.6|8311.6|6
1693935300000|2023-09-05 17:35:00|8326.6|8311.6|8331.7|8306.7|8331.7|8311.6|8326.6|8306.6|3
1693935600000|2023-09-05 17:40:00|8331.6|8306.6|8331.6|8306.6|8331.6|8306.6|8331.6|8306.6|1
1693935900000|2023-09-05 17:45:00|8331.3|8306.3|8331.2|8306.2|8331.3|8306.3|8331.1|8306.1|14
1693936200000|2023-09-05 17:50:00|8331.3|8306.3|8330.7|8305.7|8331.4|8306.4|8330|8305|27
1693936500000|2023-09-05 17:55:00|8330.8|8305.8|8330.9|8305.9|8331.2|8306.2|8330.8|8305.8|18
1693936800000|2023-09-05 18:00:00|8330.8|8305.8|8330.9|8305.9|8331|8306|8330.8|8305.8|12
1693937100000|2023-09-05 18:05:00|8331|8306|8332.9|8307.9|8333|8308|8330.9|8305.9|23
1693937400000|2023-09-05 18:10:00|8333|8308|8327.9|8312.9|8333.1|8313.1|8327.8|8307.9|10
1693937700000|2023-09-05 18:15:00|8328|8313|8328.2|8313.2|8328.4|8313.4|8328|8313|15
1693938000000|2023-09-05 18:20:00|8328.1|8313.1|8328.1|8313.1|8328.1|8313.1|8328.1|8313.1|1
1693938600000|2023-09-05 18:30:00|8328.2|8313.2|8328.1|8313.1|8328.2|8313.2|8328.1|8313.1|2
1693938900000|2023-09-05 18:35:00|8328|8313|8328.1|8313.1|8328.1|8313.1|8327.9|8312.9|4
1693940400000|2023-09-05 19:00:00|8328.2|8313.2|8328.2|8313.2|8328.2|8313.2|8328.2|8313.2|1
1693941900000|2023-09-05 19:25:00|8328.1|8313.1|8328.1|8313.1|8328.1|8313.1|8328.1|8313.1|1
1693942200000|2023-09-05 19:30:00|8328.2|8313.2|8328.3|8313.3|8328.3|8313.3|8328.2|8313.2|2
1693942500000|2023-09-05 19:35:00|8328.4|8313.4|8328.3|8313.3|8328.4|8313.4|8328.3|8313.3|2
1693942800000|2023-09-05 19:40:00|8327.9|8312.9|8332.4|8307.4|8332.7|8313|8327.8|8307.1|21
1693943100000|2023-09-05 19:45:00|8332.3|8307.3|8332.4|8307.4|8332.4|8307.4|8332.3|8307.3|8
1693943400000|2023-09-05 19:50:00|8332.5|8307.5|8332.5|8307.5|8332.6|8307.6|8332.5|8307.5|3
1693943700000|2023-09-05 19:55:00|8332.6|8307.6|8332.5|8307.5|8332.6|8307.6|8332.3|8307.3|7
1693962000000|2023-09-06 01:00:00|8335.3|8310.3|8331.6|8302.6|8335.3|8310.3|8331.6|8302.6|15
1693962300000|2023-09-06 01:05:00|8331.7|8302.7|8331.9|8302.9|8331.9|8302.9|8331.6|8302.6|50
1693962600000|2023-09-06 01:10:00|8331.7|8302.7|8327.6|8302.2|8335.6|8306.6|8324.7|8297|159
1693962900000|2023-09-06 01:15:00|8327.5|8302.3|8328.9|8303.9|8330.1|8305.1|8327.2|8302.2|103
1693963200000|2023-09-06 01:20:00|8329|8304|8333.7|8308.7|8333.7|8308.7|8328.8|8303.8|74
1693963500000|2023-09-06 01:25:00|8333.6|8308.6|8334.9|8309.9|8345.1|8316.1|8333.5|8308.5|74
1693963800000|2023-09-06 01:30:00|8335|8310|8334.8|8309.8|8335|8310|8334.8|8309.8|7
1693964100000|2023-09-06 01:35:00|8334.9|8309.9|8335|8310|8335|8310|8334.9|8309.9|2
1693964400000|2023-09-06 01:40:00|8335.1|8310.1|8334.9|8309.9|8335.3|8310.3|8334.9|8309.9|12
1693964700000|2023-09-06 01:45:00|8335|8310|8335.2|8310.2|8335.5|8310.5|8334.9|8309.9|25
1693965000000|2023-09-06 01:50:00|8335.4|8310.4|8335.2|8310.2|8335.5|8310.5|8335.2|8310.2|21
1693965300000|2023-09-06 01:55:00|8335.4|8310.4|8335.2|8310.2|8335.5|8310.5|8335.2|8310.2|24
1693965600000|2023-09-06 02:00:00|8335.3|8310.3|8335.1|8310.1|8335.5|8310.5|8335.1|8310.1|21
1693965900000|2023-09-06 02:05:00|8335.3|8310.3|8335.1|8310.1|8335.5|8310.5|8334.9|8309.9|48
1693966200000|2023-09-06 02:10:00|8335|8310|8335.1|8310.1|8335.5|8310.5|8335|8310|30
1693966500000|2023-09-06 02:15:00|8335.2|8310.2|8334.8|8309.8|8335.4|8310.4|8334.8|8309.8|24
1693966800000|2023-09-06 02:20:00|8334.9|8309.9|8333.8|8308.8|8334.9|8309.9|8333.8|8308.8|50
1693967100000|2023-09-06 02:25:00|8333.9|8308.9|8332.8|8307.8|8334.1|8309.1|8332.4|8307.4|45
1693967400000|2023-09-06 02:30:00|8333|8308|8329.7|8304.7|8333|8308|8329.6|8304.6|48
1693967700000|2023-09-06 02:35:00|8329.8|8304.8|8329.8|8304.8|8330.3|8305.3|8329.8|8304.8|25
1693968000000|2023-09-06 02:40:00|8329.9|8304.9|8330.1|8305.1|8330.3|8305.3|8329.9|8304.9|13
1693968300000|2023-09-06 02:45:00|8330.2|8305.2|8329.4|8304.4|8330.3|8305.3|8329.4|8304.4|28
1693968600000|2023-09-06 02:50:00|8329.5|8304.5|8333.7|8308.7|8335.1|8310.1|8329.3|8304.3|53
1693968900000|2023-09-06 02:55:00|8333.6|8308.6|8332.4|8307.4|8334.5|8309.5|8332.1|8307.1|207
1693969200000|2023-09-06 03:00:00|8332.5|8307.5|8333.2|8308.2|8333.3|8308.3|8331.5|8306.5|36
1693969500000|2023-09-06 03:05:00|8333.8|8308.8|8332.7|8307.7|8333.9|8308.9|8332.7|8307.7|13
1693969800000|2023-09-06 03:10:00|8332|8307|8329.5|8304.5|8332.6|8307.6|8327.9|8302.9|84
1693970100000|2023-09-06 03:15:00|8329.6|8304.6|8326|8301|8329.6|8304.6|8325.5|8300.5|139
1693970400000|2023-09-06 03:20:00|8327.3|8302.3|8324.2|8299.2|8327.9|8302.9|8322.4|8297.4|226
1693970700000|2023-09-06 03:25:00|8324.3|8299.3|8321.2|8296.2|8325.4|8300.4|8320|8295|237
1693971000000|2023-09-06 03:30:00|8321.3|8296.3|8319.9|8304.9|8324.8|8305.3|8319.2|8296.3|184
1693971300000|2023-09-06 03:35:00|8320|8305|8324.1|8309.1|8324.2|8309.2|8319.9|8304.9|132
1693971600000|2023-09-06 03:40:00|8324|8309|8322.8|8307.8|8325.3|8310.3|8322.6|8307.6|118
1693971900000|2023-09-06 03:45:00|8322.7|8307.7|8322.2|8307.2|8323.4|8308.4|8321.8|8306.8|40
1693972200000|2023-09-06 03:50:00|8322.1|8307.1|8323|8308|8323.3|8308.3|8322.1|8307.1|33
1693972500000|2023-09-06 03:55:00|8322.9|8307.9|8324.3|8309.3|8324.8|8309.8|8322.7|8307.7|38
1693972800000|2023-09-06 04:00:00|8324.2|8309.2|8325.3|8310.3|8325.4|8310.4|8324.2|8309.2|39
1693973100000|2023-09-06 04:05:00|8325.4|8310.4|8325.3|8310.3|8325.8|8310.8|8324.7|8309.7|37
1693973400000|2023-09-06 04:10:00|8325.2|8310.2|8325.4|8310.4|8325.4|8310.4|8325.1|8310.1|12
1693973700000|2023-09-06 04:15:00|8325.3|8310.3|8325.5|8310.5|8326.3|8311.3|8325.2|8310.2|39
1693974000000|2023-09-06 04:20:00|8325.6|8310.6|8325.2|8310.2|8331.2|8311.1|8325|8305.8|96
1693974300000|2023-09-06 04:25:00|8325.1|8310.1|8325.2|8310.2|8325.5|8310.5|8325|8310|89
1693974600000|2023-09-06 04:30:00|8325.1|8310.1|8325.3|8310.3|8325.5|8310.5|8324.3|8309.3|71
1693974900000|2023-09-06 04:35:00|8325.2|8310.2|8325.1|8310.1|8325.5|8310.5|8325|8310|54
1693975200000|2023-09-06 04:40:00|8325.2|8310.2|8325.3|8310.3|8325.5|8310.5|8325|8310|30
1693975500000|2023-09-06 04:45:00|8325.2|8310.2|8323.9|8308.9|8325.3|8310.3|8323.6|8308.6|49
1693975800000|2023-09-06 04:50:00|8324|8309|8325.2|8310.2|8325.6|8310.6|8324|8309|29
1693976100000|2023-09-06 04:55:00|8325.3|8310.3|8325.9|8310.9|8326.8|8311.8|8325.3|8310.3|71
1693976400000|2023-09-06 05:00:00|8325.7|8310.7|8325.8|8310.8|8326.3|8311.3|8325.3|8310.3|54
1693976700000|2023-09-06 05:05:00|8325.9|8310.9|8325.1|8310.1|8325.9|8310.9|8325|8310|14
1693977000000|2023-09-06 05:10:00|8325|8310|8324.2|8309.2|8325.1|8310.1|8323.9|8308.9|27
1693977300000|2023-09-06 05:15:00|8324.3|8309.3|8324|8309|8324.9|8309.9|8323.9|8308.9|24
1693977600000|2023-09-06 05:20:00|8324.1|8309.1|8323.8|8308.8|8324.3|8309.3|8323.3|8308.3|30
1693977900000|2023-09-06 05:25:00|8323.7|8308.7|8323.4|8308.4|8323.7|8308.7|8322.8|8307.8|32
1693978200000|2023-09-06 05:30:00|8323.5|8308.5|8323.7|8308.7|8323.8|8308.8|8323.3|8308.3|17
1693978500000|2023-09-06 05:35:00|8323.8|8308.8|8322.4|8307.4|8323.9|8308.9|8322.4|8307.4|42
1693978800000|2023-09-06 05:40:00|8322.5|8307.5|8322.6|8307.6|8323.7|8308.7|8322.5|8307.5|27
1693979100000|2023-09-06 05:45:00|8322.5|8307.5|8324.8|8309.8|8324.9|8309.9|8322.5|8307.5|44
1693979400000|2023-09-06 05:50:00|8324.7|8309.7|8325.5|8310.5|8325.8|8310.8|8324.7|8309.7|26
1693979700000|2023-09-06 05:55:00|8325.4|8310.4|8323.4|8308.4|8325.4|8310.4|8322.9|8307.9|57
1693980000000|2023-09-06 06:00:00|8323.5|8308.5|8325.2|8310.2|8325.6|8310.6|8323.4|8308.4|54
1693980300000|2023-09-06 06:05:00|8325.1|8310.1|8325.4|8310.4|8325.9|8310.9|8324.9|8309.9|38
1693980600000|2023-09-06 06:10:00|8325.5|8310.5|8325.3|8310.3|8325.7|8310.7|8325|8310|17
1693980900000|2023-09-06 06:15:00|8325.4|8310.4|8326.2|8311.2|8326.7|8311.7|8325.4|8310.4|38
1693981200000|2023-09-06 06:20:00|8326.1|8311.1|8325.8|8310.8|8326.1|8311.1|8325.3|8310.3|28
1693981500000|2023-09-06 06:25:00|8326.2|8311.2|8325.7|8310.7|8326.2|8311.2|8325.2|8310.2|26
1693981800000|2023-09-06 06:30:00|8325.8|8310.8|8325.8|8310.8|8326.2|8311.2|8325.7|8310.7|13
1693982100000|2023-09-06 06:35:00|8326.1|8311.1|8326.8|8311.8|8327|8312|8326.1|8311.1|42
1693982400000|2023-09-06 06:40:00|8327.1|8312.1|8328.8|8313.8|8329.5|8314.5|8327|8312|49
1693982700000|2023-09-06 06:45:00|8328.9|8313.9|8329.4|8314.4|8329.9|8314.9|8328.9|8313.9|21
1693983000000|2023-09-06 06:50:00|8329.5|8314.5|8330.6|8315.6|8330.8|8315.8|8329.5|8314.5|35
1693983300000|2023-09-06 06:55:00|8330.7|8315.7|8331.6|8316.6|8333.2|8318.2|8330.2|8315.2|98
1693983600000|2023-09-06 07:00:00|8331.7|8316.7|8332.1|8317.1|8333.9|8318.9|8330.7|8315.7|105
1693983900000|2023-09-06 07:05:00|8331|8316|8331.4|8316.4|8336.6|8317.1|8330.8|8311.6|30
1693984200000|2023-09-06 07:10:00|8331.5|8316.5|8332.4|8317.4|8332.8|8317.8|8331.3|8316.3|48
1693984500000|2023-09-06 07:15:00|8332.3|8317.3|8333|8318|8333|8318|8329.8|8314.8|85
1693984800000|2023-09-06 07:20:00|8332.9|8317.9|8334.2|8319.2|8334.4|8319.4|8332.9|8317.9|41
1693985100000|2023-09-06 07:25:00|8334.3|8319.3|8334.5|8319.5|8334.6|8319.6|8332.9|8317.9|67
1693985400000|2023-09-06 07:30:00|8334.4|8319.4|8333.7|8318.7|8339.3|8319.6|8333.2|8314.1|104
1693985700000|2023-09-06 07:35:00|8333.8|8318.8|8334.1|8319.1|8334.2|8319.2|8332.6|8317.6|51
1693986000000|2023-09-06 07:40:00|8334|8319|8335.1|8320.1|8335.2|8320.2|8332.9|8317.9|65
1693986300000|2023-09-06 07:45:00|8335.2|8320.2|8331.7|8316.7|8337|8322|8330.3|8315.3|196
1693986600000|2023-09-06 07:50:00|8332.2|8317.2|8333.6|8318.6|8333.6|8318.6|8331.6|8316.6|54
1693986900000|2023-09-06 07:55:00|8333.5|8318.5|8332.9|8317.9|8333.6|8318.6|8332.7|8317.7|42
1693987200000|2023-09-06 08:00:00|8333|8318|8333.3|8318.3|8333.5|8318.5|8333|8318|22
1693987500000|2023-09-06 08:05:00|8333.2|8318.2|8333.3|8318.3|8333.3|8318.3|8332.8|8317.8|12
1693987800000|2023-09-06 08:10:00|8333.2|8318.2|8333.3|8318.3|8333.5|8318.5|8332.9|8317.9|22
1693988100000|2023-09-06 08:15:00|8333.2|8318.2|8333|8318|8333.8|8318.8|8333|8318|36
1693988400000|2023-09-06 08:20:00|8332.9|8317.9|8333.3|8318.3|8333.3|8318.3|8332.9|8317.9|26
1693988700000|2023-09-06 08:25:00|8333.2|8318.2|8332.5|8317.5|8333.7|8318.7|8332.3|8317.3|38
1693989000000|2023-09-06 08:30:00|8332.4|8317.4|8332.3|8317.3|8333.3|8318.3|8332.3|8317.3|28
1693989300000|2023-09-06 08:35:00|8332.2|8317.2|8333.1|8318.1|8333.1|8318.1|8332.2|8317.2|31
1693989600000|2023-09-06 08:40:00|8333|8318|8333.1|8318.1|8333.3|8318.3|8332.8|8317.8|16
1693989900000|2023-09-06 08:45:00|8333|8318|8332.8|8317.8|8333.4|8318.4|8332.6|8317.6|10
1693990200000|2023-09-06 08:50:00|8332.9|8317.9|8332.6|8317.6|8332.9|8317.9|8332.5|8317.5|10
1693990500000|2023-09-06 08:55:00|8332.7|8317.7|8331.5|8316.5|8332.9|8317.9|8331.4|8316.4|22
1693990800000|2023-09-06 09:00:00|8331.4|8316.4|8331.6|8316.6|8331.7|8316.7|8331|8316|22
1693991100000|2023-09-06 09:05:00|8331.5|8316.5|8332|8317|8332.3|8317.3|8331.5|8316.5|46
1693991400000|2023-09-06 09:10:00|8332.1|8317.1|8332.6|8317.6|8333|8318|8332.1|8317.1|29
1693991700000|2023-09-06 09:15:00|8332.5|8317.5|8332.6|8317.6|8332.6|8317.6|8332.4|8317.4|12
1693992000000|2023-09-06 09:20:00|8332.5|8317.5|8332.4|8317.4|8332.6|8317.6|8332.1|8317.1|31
1693992300000|2023-09-06 09:25:00|8332.3|8317.3|8332.3|8317.3|8332.4|8317.4|8332.1|8317.1|12
1693992600000|2023-09-06 09:30:00|8332.5|8317.5|8333.8|8318.8|8333.8|8318.8|8332.5|8317.5|10
1693992900000|2023-09-06 09:35:00|8333.7|8318.7|8333.8|8318.8|8334.1|8319.1|8333.3|8318.3|13
1693993200000|2023-09-06 09:40:00|8334.1|8319.1|8335.7|8320.7|8335.7|8320.7|8334.1|8319.1|49
1693993500000|2023-09-06 09:45:00|8335.8|8320.8|8334.2|8319.2|8335.8|8320.8|8333.7|8318.7|52
1693993800000|2023-09-06 09:50:00|8334.1|8319.1|8335.3|8320.3|8335.5|8320.5|8334|8319|23
1693994100000|2023-09-06 09:55:00|8335.8|8320.8|8331.5|8316.5|8335.8|8320.8|8331|8316|154
1693994400000|2023-09-06 10:00:00|8331.6|8316.6|8332.8|8317.8|8333.4|8318.4|8331.4|8316.4|63
1693994700000|2023-09-06 10:05:00|8332.9|8317.9|8332.7|8317.7|8332.9|8317.9|8332.6|8317.6|17
1693995000000|2023-09-06 10:10:00|8332.6|8317.6|8331|8316|8332.6|8317.6|8330.9|8315.9|48
1693995300000|2023-09-06 10:15:00|8331.1|8316.1|8332.1|8317.1|8332.3|8317.3|8331.1|8316.1|40
1693995600000|2023-09-06 10:20:00|8332.3|8317.3|8332.8|8317.8|8332.9|8317.9|8332.3|8317.3|14
1693995900000|2023-09-06 10:25:00|8332.9|8317.9|8332.5|8317.5|8332.9|8317.9|8332.4|8317.4|11
1693996200000|2023-09-06 10:30:00|8332.6|8317.6|8332.6|8317.6|8332.7|8317.7|8332.6|8317.6|5
1693996500000|2023-09-06 10:35:00|8332.5|8317.5|8332.8|8317.8|8332.8|8317.8|8332.4|8317.4|10
1693996800000|2023-09-06 10:40:00|8332.9|8317.9|8332.8|8317.8|8332.9|8317.9|8332.3|8317.3|13
1693997100000|2023-09-06 10:45:00|8332.6|8317.6|8332.8|8317.8|8332.8|8317.8|8332.2|8317.2|18
1693997400000|2023-09-06 10:50:00|8332.9|8317.9|8332.9|8317.9|8333|8318|8332.4|8317.4|27
1693997700000|2023-09-06 10:55:00|8333|8318|8333.1|8318.1|8333.2|8318.2|8332.9|8317.9|20
1693998000000|2023-09-06 11:00:00|8333|8318|8332.1|8317.1|8333.1|8318.1|8331.8|8316.8|35
1693998300000|2023-09-06 11:05:00|8332.2|8317.2|8331.9|8316.9|8332.2|8317.2|8331.9|8316.9|10
1693998600000|2023-09-06 11:10:00|8331.8|8316.8|8331.2|8316.2|8332.1|8317.1|8331.2|8316.2|17
1693998900000|2023-09-06 11:15:00|8331.3|8316.3|8330.7|8315.7|8331.5|8316.5|8330.4|8315.4|14
1693999200000|2023-09-06 11:20:00|8330.9|8315.9|8330.9|8315.9|8331.1|8316.1|8330.3|8315.3|14
1693999500000|2023-09-06 11:25:00|8331|8316|8331.4|8316.4|8331.9|8316.9|8331|8316|20
1693999800000|2023-09-06 11:30:00|8331.5|8316.5|8331.6|8316.6|8331.6|8316.6|8331.4|8316.4|6
1694000100000|2023-09-06 11:35:00|8331.7|8316.7|8332|8317|8332.3|8317.3|8331.7|8316.7|10
1694000400000|2023-09-06 11:40:00|8332.1|8317.1|8332.2|8317.2|8332.4|8317.4|8332.1|8317.1|6
1694000700000|2023-09-06 11:45:00|8332.1|8317.1|8333.4|8318.4|8333.4|8318.4|8332|8317|11
1694001000000|2023-09-06 11:50:00|8333.3|8318.3|8333.8|8318.8|8333.9|8318.9|8333|8318|15
1694001300000|2023-09-06 11:55:00|8333.9|8318.9|8334.2|8319.2|8334.2|8319.2|8333.9|8318.9|4
1694001600000|2023-09-06 12:00:00|8334.3|8319.3|8334.6|8319.6|8334.8|8319.8|8334.3|8319.3|17
1694001900000|2023-09-06 12:05:00|8334.5|8319.5|8334.5|8319.5|8339.5|8319.7|8333.4|8313.1|72
1694002200000|2023-09-06 12:10:00|8334.6|8319.6|8335.1|8320.1|8335.3|8320.3|8334.6|8319.6|28
1694002500000|2023-09-06 12:15:00|8335.2|8320.2|8335.1|8320.1|8335.5|8320.5|8335.1|8320.1|16
1694002800000|2023-09-06 12:20:00|8334.9|8319.9|8335|8320|8335.6|8320.6|8334.6|8319.6|19
1694003100000|2023-09-06 12:25:00|8335.3|8320.3|8338|8323|8338.1|8323.1|8335.2|8320.2|30
1694003400000|2023-09-06 12:30:00|8337.9|8322.9|8342.4|8317.4|8342.4|8323|8336.4|8316.9|57
1694003700000|2023-09-06 12:35:00|8342.3|8317.3|8337.5|8322.5|8342.3|8322.8|8337.2|8317.2|12
1694004000000|2023-09-06 12:40:00|8337.4|8322.4|8343.5|8318.5|8344.1|8325.5|8337.4|8318.2|50
1694004300000|2023-09-06 12:45:00|8343|8318|8343.2|8318.2|8343.3|8322.9|8337.2|8317|46
1694004600000|2023-09-06 12:50:00|8343.1|8318.1|8338.1|8323.1|8343.1|8323.2|8337.9|8317.8|11
1694004900000|2023-09-06 12:55:00|8338.2|8323.2|8343.8|8318.8|8343.9|8324.1|8338|8318.8|18
1694005200000|2023-09-06 13:00:00|8343.7|8318.7|8337.4|8322.4|8344.5|8322.6|8337.3|8317.3|58
1694005500000|2023-09-06 13:05:00|8337.3|8322.3|8337.5|8322.5|8337.5|8322.5|8337.1|8322.1|31
1694005800000|2023-09-06 13:10:00|8337.4|8322.4|8337.3|8322.3|8337.7|8322.7|8337.3|8322.3|16
1694006100000|2023-09-06 13:15:00|8337.1|8322.1|8336|8321|8337.1|8322.1|8335.4|8320.4|23
1694006400000|2023-09-06 13:20:00|8336.1|8321.1|8336.2|8321.2|8336.2|8321.2|8336|8321|4
1694006700000|2023-09-06 13:25:00|8336.3|8321.3|8336.3|8321.3|8340.7|8321.3|8335.6|8315.7|19
1694007000000|2023-09-06 13:30:00|8336.4|8321.4|8334.6|8319.6|8336.4|8321.4|8334.5|8319.5|52
1694007300000|2023-09-06 13:35:00|8334.7|8319.7|8338.7|8313.7|8339.2|8319.8|8333.6|8313.5|51
1694007600000|2023-09-06 13:40:00|8338.6|8313.6|8338.7|8313.7|8339|8319.5|8333.7|8312.1|63
1694007900000|2023-09-06 13:45:00|8339.6|8314.6|8331.8|8316.8|8339.9|8318.2|8331.4|8312|132
1694008200000|2023-09-06 13:50:00|8331.9|8316.9|8335.2|8310.2|8336.5|8317.3|8330.8|8310.2|38
1694008500000|2023-09-06 13:55:00|8335.1|8310.1|8336|8311|8336.1|8311.1|8333.7|8308.7|60
1694008800000|2023-09-06 14:00:00|8336.1|8311.1|8339.7|8324.7|8345.7|8325.2|8336.1|8311.1|198
1694009100000|2023-09-06 14:05:00|8339.8|8324.8|8339.8|8314.8|8344.6|8324.8|8339.3|8314.3|177
1694009400000|2023-09-06 14:10:00|8339.7|8314.7|8342.1|8317.1|8342.6|8317.6|8339.7|8314.7|87
1694009700000|2023-09-06 14:15:00|8342.2|8317.2|8345.1|8320.1|8345.7|8323|8337.3|8317|104
1694010000000|2023-09-06 14:20:00|8345.2|8320.2|8347.2|8322.2|8347.9|8328.1|8339.2|8319.4|73
1694010300000|2023-09-06 14:25:00|8347.6|8322.6|8348.5|8323.5|8348.6|8323.6|8346.6|8321.6|92
1694010600000|2023-09-06 14:30:00|8348.4|8323.4|8342.2|8327.2|8349.1|8329.5|8342.2|8322.4|58
1694010900000|2023-09-06 14:35:00|8342.1|8327.1|8346.3|8321.3|8347.1|8327.1|8341|8320.6|90
1694011200000|2023-09-06 14:40:00|8341.4|8326.4|8341.8|8326.8|8342.1|8327.1|8341.2|8326.2|28
1694011500000|2023-09-06 14:45:00|8341.9|8326.9|8348.2|8323.2|8348.4|8328.5|8341.9|8322.9|57
1694011800000|2023-09-06 14:50:00|8348.3|8323.3|8347.3|8322.3|8348.4|8327.8|8342.3|8322.3|72
1694012100000|2023-09-06 14:55:00|8347.2|8322.2|8347.3|8322.3|8348.1|8327.5|8342.3|8321.9|49
1694012400000|2023-09-06 15:00:00|8347.2|8322.2|8342.2|8327.2|8347.9|8328|8342.2|8322.1|53
1694012700000|2023-09-06 15:05:00|8342.3|8327.3|8342.1|8327.1|8342.6|8327.6|8341.3|8326.3|27
1694013000000|2023-09-06 15:10:00|8342|8327|8342|8327|8342|8327|8342|8327|1
1694013300000|2023-09-06 15:15:00|8342.1|8327.1|8341.8|8326.8|8342.1|8327.1|8341.8|8326.8|8
1694013600000|2023-09-06 15:20:00|8341.9|8326.9|8342|8327|8342.1|8327.1|8341.8|8326.8|18
1694013900000|2023-09-06 15:25:00|8341.9|8326.9|8347|8322|8347|8326.9|8340.7|8321.5|36
1694014200000|2023-09-06 15:30:00|8347.1|8322.1|8347.1|8322.1|8347.2|8322.2|8347|8322|9
1694014500000|2023-09-06 15:35:00|8347|8322|8346.6|8321.6|8347|8322|8346.4|8321.4|18
1694014800000|2023-09-06 15:40:00|8346.5|8321.5|8346.2|8321.2|8346.9|8321.9|8346.1|8321.1|38
1694015100000|2023-09-06 15:45:00|8346.1|8321.1|8346.5|8321.5|8346.6|8321.6|8346.1|8321.1|10
1694015400000|2023-09-06 15:50:00|8346.6|8321.6|8347.1|8322.1|8347.2|8322.2|8346.5|8321.5|15
1694015700000|2023-09-06 15:55:00|8347|8322|8346.5|8321.5|8347|8327|8341.9|8321.5|30
1694016000000|2023-09-06 16:00:00|8346.4|8321.4|8346.1|8321.1|8346.6|8321.6|8345.8|8320.8|33
1694016300000|2023-09-06 16:05:00|8345.9|8320.9|8342.3|8327.3|8346.4|8327.3|8340.9|8320.8|25
1694016600000|2023-09-06 16:10:00|8342.2|8327.2|8341.9|8326.9|8342.3|8327.3|8341.5|8326.5|13
1694016900000|2023-09-06 16:15:00|8342|8327|8342.1|8327.1|8347.3|8327.3|8342|8322.2|11
1694017200000|2023-09-06 16:20:00|8342.2|8327.2|8346.9|8321.9|8347|8327.2|8342|8321.9|9
1694017500000|2023-09-06 16:25:00|8341.8|8326.8|8346.6|8321.6|8346.7|8326.8|8341.5|8321.3|31
1694017800000|2023-09-06 16:30:00|8346.7|8321.7|8341.6|8326.6|8346.8|8326.8|8341.6|8321.5|24
1694018100000|2023-09-06 16:35:00|8341.7|8326.7|8346.4|8321.4|8346.5|8326.7|8341.5|8321.4|8
1694018400000|2023-09-06 16:40:00|8346.3|8321.3|8347.2|8322.2|8347.2|8322.2|8346.3|8321.3|13
1694018700000|2023-09-06 16:45:00|8347.3|8322.3|8342|8327|8347.3|8327.3|8341.9|8322.2|8
1694019000000|2023-09-06 16:50:00|8347|8322|8346.3|8321.3|8347|8322|8346.1|8321.1|37
1694019300000|2023-09-06 16:55:00|8346.2|8321.2|8342.3|8327.3|8347.3|8327.4|8342.2|8321.2|18
1694019600000|2023-09-06 17:00:00|8342.4|8327.4|8342.1|8327.1|8342.4|8327.4|8342|8327|17
1694019900000|2023-09-06 17:05:00|8342.2|8327.2|8342.1|8327.1|8342.2|8327.2|8342|8327|12
1694020200000|2023-09-06 17:10:00|8342|8327|8341.8|8326.8|8342|8327|8341.7|8326.7|7
1694020500000|2023-09-06 17:15:00|8341.7|8326.7|8341.6|8326.6|8346.9|8326.9|8341.4|8321.3|27
1694020800000|2023-09-06 17:20:00|8341.5|8326.5|8341.5|8326.5|8341.6|8326.6|8341.4|8326.4|15
1694021100000|2023-09-06 17:25:00|8341.6|8326.6|8341.6|8326.6|8341.6|8326.6|8341.6|8326.6|1
1694021400000|2023-09-06 17:30:00|8341.5|8326.5|8341.9|8326.9|8341.9|8326.9|8341.5|8326.5|21
1694021700000|2023-09-06 17:35:00|8341.8|8326.8|8341.6|8326.6|8341.8|8326.8|8341.6|8326.6|13
1694022000000|2023-09-06 17:40:00|8341.5|8326.5|8346.6|8321.6|8346.6|8326.9|8341.5|8321.6|10
1694022300000|2023-09-06 17:45:00|8341.6|8326.6|8346.9|8321.9|8347|8326.8|8341.6|8321.6|17
1694022600000|2023-09-06 17:50:00|8347|8322|8346.9|8321.9|8347|8322|8346.9|8321.9|6
1694022900000|2023-09-06 17:55:00|8347|8322|8347.9|8322.9|8348|8327.2|8342|8321.9|17
1694023200000|2023-09-06 18:00:00|8348.6|8323.6|8340.6|8325.6|8348.6|8327|8340.6|8320.6|19
1694023500000|2023-09-06 18:05:00|8340.7|8325.7|8340.6|8325.6|8340.7|8325.7|8340.6|8325.6|2
1694023800000|2023-09-06 18:10:00|8340.5|8325.5|8340.5|8325.5|8340.5|8325.5|8340.5|8325.5|1
1694024100000|2023-09-06 18:15:00|8340.6|8325.6|8341|8326|8341|8326|8340.6|8325.6|8
1694024700000|2023-09-06 18:25:00|8340.9|8325.9|8341|8326|8341.1|8326.1|8340.9|8325.9|4
1694025000000|2023-09-06 18:30:00|8341.1|8326.1|8341.1|8326.1|8341.1|8326.1|8340.9|8325.9|4
1694025600000|2023-09-06 18:40:00|8341.3|8326.3|8341|8326|8341.3|8326.3|8340.8|8325.8|13
1694025900000|2023-09-06 18:45:00|8341.1|8326.1|8341.1|8326.1|8341.3|8326.3|8339.8|8324.8|16
1694026200000|2023-09-06 18:50:00|8341|8326|8341|8326|8341.1|8326.1|8341|8326|5
1694026500000|2023-09-06 18:55:00|8340.6|8325.6|8346.1|8321.1|8346.1|8326|8340.4|8320.9|15
1694026800000|2023-09-06 19:00:00|8346.2|8321.2|8341.2|8326.2|8346.3|8326.3|8341.1|8321|68
1694027100000|2023-09-06 19:05:00|8341.3|8326.3|8341|8326|8341.3|8326.3|8341|8326|16
1694027400000|2023-09-06 19:10:00|8341.1|8326.1|8341|8326|8341.3|8326.3|8340.8|8325.8|30
1694027700000|2023-09-06 19:15:00|8341.1|8326.1|8341|8326|8341.3|8326.3|8341|8326|15
1694028000000|2023-09-06 19:20:00|8341.1|8326.1|8341|8326|8341.2|8326.2|8340.9|8325.9|10
1694028300000|2023-09-06 19:25:00|8340.9|8325.9|8340.9|8325.9|8341|8326|8340.9|8325.9|3
1694028600000|2023-09-06 19:30:00|8345.8|8320.8|8345.9|8320.9|8345.9|8320.9|8345.8|8320.8|2
1694028900000|2023-09-06 19:35:00|8346|8321|8345.9|8320.9|8346|8321|8345.9|8320.9|2
1694029200000|2023-09-06 19:40:00|8346|8321|8346|8321|8346|8321|8346|8321|1
1694029500000|2023-09-06 19:45:00|8345.9|8320.9|8345.9|8320.9|8345.9|8320.9|8345.9|8320.9|1
1694029800000|2023-09-06 19:50:00|8346|8321|8346|8321|8346|8321|8345.9|8320.9|5
1694030100000|2023-09-06 19:55:00|8345.9|8320.9|8346.1|8321.1|8346.1|8321.1|8345.9|8320.9|5
1694048400000|2023-09-07 01:00:00|8345.9|8320.9|8343.7|8318.7|8345.9|8320.9|8343.7|8318.7|2
1694048700000|2023-09-07 01:05:00|8343.6|8318.6|8343.6|8318.6|8343.6|8318.6|8343.6|8318.6|1
1694049000000|2023-09-07 01:10:00|8343.7|8318.7|8343.6|8318.6|8343.7|8318.7|8343.6|8318.6|4
1694049300000|2023-09-07 01:15:00|8343.7|8318.7|8343.6|8318.6|8343.7|8318.7|8343.5|8318.5|10
1694049600000|2023-09-07 01:20:00|8343.5|8318.5|8343.5|8318.5|8343.6|8318.6|8343.4|8318.4|49
1694049900000|2023-09-07 01:25:00|8343.3|8318.3|8342.1|8317.1|8343.3|8318.3|8341.9|8316.9|33
1694050200000|2023-09-07 01:30:00|8342|8317|8342|8317|8342|8317|8342|8317|1
1694050500000|2023-09-07 01:35:00|8342.1|8317.1|8342.1|8317.1|8342.1|8317.1|8342.1|8317.1|1
1694050800000|2023-09-07 01:40:00|8341.9|8316.9|8341.7|8316.7|8341.9|8316.9|8341.7|8316.7|4
1694051100000|2023-09-07 01:45:00|8338.1|8313.1|8338.7|8313.7|8338.9|8313.9|8338.1|8313.1|31
1694051400000|2023-09-07 01:50:00|8338.6|8313.6|8338.4|8313.4|8338.7|8313.7|8338.3|8313.3|16
1694052000000|2023-09-07 02:00:00|8337.7|8312.7|8338.2|8313.2|8338.3|8313.3|8337.5|8312.5|10
1694052300000|2023-09-07 02:05:00|8338.1|8313.1|8336.7|8311.7|8338.4|8313.4|8336.5|8311.5|31
1694052600000|2023-09-07 02:10:00|8336.8|8311.8|8336.6|8311.6|8336.8|8311.8|8336.6|8311.6|5
1694052900000|2023-09-07 02:15:00|8336.7|8311.7|8336.6|8311.6|8336.7|8311.7|8336.6|8311.6|4
1694053200000|2023-09-07 02:20:00|8336.7|8311.7|8338.1|8313.1|8338.5|8313.5|8336.7|8311.7|30
1694053500000|2023-09-07 02:25:00|8338.2|8313.2|8339.2|8314.2|8340|8315|8338.2|8313.2|15
1694053800000|2023-09-07 02:30:00|8339.3|8314.3|8339.3|8314.3|8339.3|8314.3|8339.3|8314.3|1
1694054100000|2023-09-07 02:35:00|8339.4|8314.4|8339.4|8314.4|8339.4|8314.4|8339.4|8314.4|1
1694054400000|2023-09-07 02:40:00|8340|8315|8339.4|8314.4|8340.2|8315.2|8336.7|8311.7|15
1694054700000|2023-09-07 02:45:00|8340|8315|8339.1|8314.1|8340.2|8315.2|8339|8314|11
1694055300000|2023-09-07 02:55:00|8339.2|8314.2|8339.3|8314.3|8339.3|8314.3|8339.1|8314.1|8
1694055600000|2023-09-07 03:00:00|8339.4|8314.4|8339.2|8314.2|8339.7|8314.7|8339.2|8314.2|21
1694055900000|2023-09-07 03:05:00|8339.3|8314.3|8338|8313|8339.3|8314.3|8337.4|8312.4|19
1694056200000|2023-09-07 03:10:00|8338.1|8313.1|8337.1|8312.1|8338.5|8313.5|8337.1|8312.1|24
1694056500000|2023-09-07 03:15:00|8337|8312|8334.5|8309.5|8337.2|8316.2|8331.2|8307.4|122
1694056800000|2023-09-07 03:20:00|8334.6|8309.6|8332.9|8307.9|8335|8310|8330.8|8305.8|108
1694057100000|2023-09-07 03:25:00|8333|8308|8331|8306|8334|8309|8330.6|8305.6|170
1694057400000|2023-09-07 03:30:00|8331.2|8306.2|8332.1|8317.1|8337|8317.3|8328.1|8306.2|225
1694057700000|2023-09-07 03:35:00|8332.2|8317.2|8333.1|8318.1|8333.5|8318.5|8331.9|8316.9|97
1694058000000|2023-09-07 03:40:00|8333|8318|8332.6|8317.6|8333.7|8318.7|8331.8|8316.8|55
1694058300000|2023-09-07 03:45:00|8332.5|8317.5|8333.7|8318.7|8334.3|8319.3|8332.2|8317.2|65
1694058600000|2023-09-07 03:50:00|8333.4|8318.4|8332.1|8317.1|8333.5|8318.5|8331.9|8316.9|50
1694058900000|2023-09-07 03:55:00|8332.3|8317.3|8333|8318|8333.1|8318.1|8332.3|8317.3|16
1694059200000|2023-09-07 04:00:00|8332.9|8317.9|8332.7|8317.7|8333|8318|8332.2|8317.2|31
1694059500000|2023-09-07 04:05:00|8332.8|8317.8|8332|8317|8337.7|8317.8|8332|8311.9|21
1694059800000|2023-09-07 04:10:00|8332.1|8317.1|8331.2|8316.2|8336.8|8317.1|8331.2|8310.5|43
1694060100000|2023-09-07 04:15:00|8331.1|8316.1|8330.3|8315.3|8334.9|8316.1|8329.6|8309.5|69
1694060400000|2023-09-07 04:20:00|8330.4|8315.4|8331|8316|8331.1|8316.1|8330.1|8315.1|36
1694060700000|2023-09-07 04:25:00|8330.9|8315.9|8331.2|8316.2|8331.2|8316.2|8330.1|8315.1|38
1694061000000|2023-09-07 04:30:00|8331.3|8316.3|8332.1|8317.1|8332.1|8317.1|8331.1|8316.1|11
1694061300000|2023-09-07 04:35:00|8332.2|8317.2|8332.9|8317.9|8333.1|8318.1|8332.2|8317.2|25
1694061600000|2023-09-07 04:40:00|8332.7|8317.7|8333.1|8318.1|8333.1|8318.1|8332.7|8317.7|17
1694061900000|2023-09-07 04:45:00|8333.2|8318.2|8333.3|8318.3|8333.5|8318.5|8333|8318|18
1694062200000|2023-09-07 04:50:00|8333.4|8318.4|8333.5|8318.5|8333.9|8318.9|8333.2|8318.2|30
1694062500000|2023-09-07 04:55:00|8333.6|8318.6|8333.5|8318.5|8334|8319|8333.4|8318.4|23
1694062800000|2023-09-07 05:00:00|8333.4|8318.4|8332.6|8317.6|8333.4|8318.4|8332.4|8317.4|28
1694063100000|2023-09-07 05:05:00|8332.7|8317.7|8333.8|8318.8|8333.9|8318.9|8332.7|8317.7|23
1694063400000|2023-09-07 05:10:00|8333.9|8318.9|8334.3|8319.3|8335|8320|8333.8|8318.8|42
1694063700000|2023-09-07 05:15:00|8334.4|8319.4|8334|8319|8334.5|8319.5|8333.8|8318.8|20
1694064000000|2023-09-07 05:20:00|8334.1|8319.1|8334.7|8319.7|8335.2|8320.2|8334|8319|45
1694064300000|2023-09-07 05:25:00|8334.8|8319.8|8334.8|8319.8|8335|8320|8334.5|8319.5|34
1694064600000|2023-09-07 05:30:00|8334.7|8319.7|8334.8|8319.8|8334.9|8319.9|8333.7|8318.7|48
1694064900000|2023-09-07 05:35:00|8334.7|8319.7|8334.4|8319.4|8334.8|8319.8|8334.4|8319.4|20
1694065200000|2023-09-07 05:40:00|8334.3|8319.3|8334|8319|8334.3|8319.3|8333.9|8318.9|24
1694065500000|2023-09-07 05:45:00|8334.1|8319.1|8334.4|8319.4|8334.5|8319.5|8334.1|8319.1|7
1694065800000|2023-09-07 05:50:00|8334.5|8319.5|8334.6|8319.6|8334.7|8319.7|8334.3|8319.3|12
1694066100000|2023-09-07 05:55:00|8334.7|8319.7|8334.9|8319.9|8335|8320|8334.6|8319.6|19
1694066400000|2023-09-07 06:00:00|8335.1|8320.1|8335.5|8320.5|8335.7|8320.7|8334.7|8319.7|29
1694066700000|2023-09-07 06:05:00|8335.3|8320.3|8333.9|8318.9|8335.4|8320.4|8333.9|8318.9|24
1694067000000|2023-09-07 06:10:00|8333.8|8318.8|8333.6|8318.6|8334.1|8319.1|8333.6|8318.6|14
1694067300000|2023-09-07 06:15:00|8333.7|8318.7|8334.1|8319.1|8334.7|8319.7|8333.6|8318.6|15
1694067600000|2023-09-07 06:20:00|8334.2|8319.2|8333.8|8318.8|8334.3|8319.3|8333.6|8318.6|20
1694067900000|2023-09-07 06:25:00|8333.7|8318.7|8334.7|8319.7|8334.9|8319.9|8333.6|8318.6|28
1694068200000|2023-09-07 06:30:00|8334.8|8319.8|8336|8321|8336.1|8321.1|8334.8|8319.8|41
1694068500000|2023-09-07 06:35:00|8336.1|8321.1|8336.2|8321.2|8336.3|8321.3|8335.7|8320.7|23
1694068800000|2023-09-07 06:40:00|8336.3|8321.3|8336|8321|8336.4|8321.4|8335|8320|33
1694069100000|2023-09-07 06:45:00|8335.8|8320.8|8336.2|8321.2|8336.2|8321.2|8335.4|8320.4|20
1694069400000|2023-09-07 06:50:00|8336.1|8321.1|8336.2|8321.2|8336.3|8321.3|8335.9|8320.9|23
1694069700000|2023-09-07 06:55:00|8336.3|8321.3|8336.2|8321.2|8336.7|8321.7|8335.8|8320.8|28
1694070000000|2023-09-07 07:00:00|8336.3|8321.3|8334.6|8319.6|8336.3|8321.3|8333.2|8318.2|87
1694070300000|2023-09-07 07:05:00|8334.7|8319.7|8335.4|8320.4|8335.5|8320.5|8334.6|8319.6|23
1694070600000|2023-09-07 07:10:00|8335.5|8320.5|8335.4|8320.4|8335.7|8320.7|8335.4|8320.4|30
1694070900000|2023-09-07 07:15:00|8335.3|8320.3|8335.4|8320.4|8335.4|8320.4|8335.3|8320.3|12
1694071200000|2023-09-07 07:20:00|8335.6|8320.6|8337.1|8322.1|8341.5|8322.8|8335.5|8316.4|57
1694071500000|2023-09-07 07:25:00|8337.2|8322.2|8337.7|8322.7|8337.8|8322.8|8337.1|8322.1|36
1694071800000|2023-09-07 07:30:00|8337.6|8322.6|8342.2|8317.2|8343.8|8323.9|8337.2|8317.2|124
1694072100000|2023-09-07 07:35:00|8342.3|8317.3|8337.5|8322.5|8342.5|8322.6|8337.2|8317.1|34
1694072400000|2023-09-07 07:40:00|8337.4|8322.4|8337.1|8322.1|8337.5|8322.5|8337|8322|12
1694072700000|2023-09-07 07:45:00|8337|8322|8336.7|8321.7|8337.2|8322.2|8336.5|8321.5|11
1694073000000|2023-09-07 07:50:00|8336.6|8321.6|8335.6|8320.6|8336.7|8321.7|8335.3|8320.3|33
1694073300000|2023-09-07 07:55:00|8335.5|8320.5|8335.3|8320.3|8335.6|8320.6|8335.2|8320.2|18
1694073600000|2023-09-07 08:00:00|8335.1|8320.1|8335.8|8320.8|8336.4|8321.4|8335|8320|26
1694073900000|2023-09-07 08:05:00|8335.9|8320.9|8336.9|8321.9|8337|8322|8335.8|8320.8|26
1694074200000|2023-09-07 08:10:00|8337|8322|8337.5|8322.5|8337.5|8322.5|8337|8322|21
1694074500000|2023-09-07 08:15:00|8337.6|8322.6|8338.1|8323.1|8342.9|8323.2|8337.5|8317.4|31
1694074800000|2023-09-07 08:20:00|8338|8323|8337.7|8322.7|8338|8323|8337.5|8322.5|27
1694075100000|2023-09-07 08:25:00|8337.8|8322.8|8338.7|8323.7|8339.3|8324.3|8337.6|8322.6|55
1694075400000|2023-09-07 08:30:00|8338.6|8323.6|8338.7|8323.7|8338.8|8323.8|8337.6|8322.6|31
1694075700000|2023-09-07 08:35:00|8338.6|8323.6|8337.7|8322.7|8338.6|8323.6|8337.5|8322.5|25
1694076000000|2023-09-07 08:40:00|8337.8|8322.8|8338.3|8323.3|8338.6|8323.6|8337.8|8322.8|45
1694076300000|2023-09-07 08:45:00|8338.4|8323.4|8338.7|8323.7|8338.9|8323.9|8338.1|8323.1|25
1694076600000|2023-09-07 08:50:00|8338.6|8323.6|8338.2|8323.2|8338.7|8323.7|8337.3|8322.3|27
1694076900000|2023-09-07 08:55:00|8338.3|8323.3|8338|8323|8339.4|8324.4|8337.6|8322.6|51
1694077200000|2023-09-07 09:00:00|8338.1|8323.1|8338.3|8323.3|8343.1|8323.9|8338|8318|43
1694077500000|2023-09-07 09:05:00|8338.4|8323.4|8338.4|8323.4|8338.5|8323.5|8338.1|8323.1|22
1694077800000|2023-09-07 09:10:00|8338.5|8323.5|8338.4|8323.4|8338.6|8323.6|8338.3|8323.3|10
1694078100000|2023-09-07 09:15:00|8338.5|8323.5|8338.6|8323.6|8338.9|8323.9|8338.3|8323.3|10
1694078400000|2023-09-07 09:20:00|8338.7|8323.7|8339.2|8324.2|8339.2|8324.2|8338.5|8323.5|14
1694078700000|2023-09-07 09:25:00|8338.9|8323.9|8339.8|8324.8|8339.8|8324.8|8338.9|8323.9|14
1694079000000|2023-09-07 09:30:00|8339.7|8324.7|8339.7|8324.7|8339.7|8324.7|8338.9|8323.9|19
1694079300000|2023-09-07 09:35:00|8339.8|8324.8|8339.7|8324.7|8340.1|8325.1|8339.3|8324.3|22
1694079600000|2023-09-07 09:40:00|8339.8|8324.8|8339.2|8324.2|8340.2|8325.2|8339.2|8324.2|19
1694079900000|2023-09-07 09:45:00|8339.3|8324.3|8340|8325|8340.2|8325.2|8338.8|8323.8|36
1694080200000|2023-09-07 09:50:00|8340.1|8325.1|8340.5|8325.5|8345.1|8325.5|8338.9|8320.1|47
1694080500000|2023-09-07 09:55:00|8340.4|8325.4|8338.8|8323.8|8340.6|8325.6|8337.8|8322.8|143
1694080800000|2023-09-07 10:00:00|8338.9|8323.9|8344.6|8319.6|8344.8|8325.2|8338.8|8319.1|85
1694081100000|2023-09-07 10:05:00|8344.5|8319.5|8340.1|8325.1|8344.5|8325.1|8339.7|8319.4|17
1694081400000|2023-09-07 10:10:00|8340|8325|8340|8325|8340.1|8325.1|8339.6|8324.6|23
1694081700000|2023-09-07 10:15:00|8339.8|8324.8|8339.7|8324.7|8339.8|8324.8|8339.7|8324.7|4
1694082000000|2023-09-07 10:20:00|8339.8|8324.8|8339.8|8324.8|8339.9|8324.9|8339.7|8324.7|11
1694082300000|2023-09-07 10:25:00|8340|8325|8339.3|8324.3|8340|8325|8339|8324|29
1694082600000|2023-09-07 10:30:00|8339.4|8324.4|8339.1|8324.1|8339.4|8324.4|8339|8324|8
1694082900000|2023-09-07 10:35:00|8339.2|8324.2|8339.6|8324.6|8340.1|8325.1|8339.1|8324.1|27
1694083200000|2023-09-07 10:40:00|8339.5|8324.5|8339.8|8324.8|8339.8|8324.8|8339.5|8324.5|6
1694083500000|2023-09-07 10:45:00|8339.9|8324.9|8340.2|8325.2|8340.3|8325.3|8339.7|8324.7|15
1694083800000|2023-09-07 10:50:00|8340.3|8325.3|8341.2|8326.2|8341.4|8326.4|8340.2|8325.2|14
1694084100000|2023-09-07 10:55:00|8341.3|8326.3|8341.6|8326.6|8341.6|8326.6|8341.2|8326.2|16
1694084400000|2023-09-07 11:00:00|8341.8|8326.8|8340.9|8325.9|8341.8|8326.8|8340.7|8325.7|40
1694084700000|2023-09-07 11:05:00|8341.1|8326.1|8340.2|8325.2|8341.1|8326.1|8340.1|8325.1|20
1694085000000|2023-09-07 11:10:00|8340.1|8325.1|8344.8|8319.8|8344.8|8325.5|8339.9|8319.8|32
1694085300000|2023-09-07 11:15:00|8344.9|8319.9|8343.9|8318.9|8344.9|8324.8|8338.9|8318.9|31
1694085600000|2023-09-07 11:20:00|8343.6|8318.6|8338.8|8323.8|8343.7|8324|8338.4|8318.2|42
1694085900000|2023-09-07 11:25:00|8338.9|8323.9|8339.5|8324.5|8339.5|8324.5|8338.8|8323.8|36
1694086200000|2023-09-07 11:30:00|8339.8|8324.8|8344.6|8319.6|8344.7|8325.3|8339.6|8319.6|13
1694086800000|2023-09-07 11:40:00|8344.5|8319.5|8339.7|8324.7|8344.7|8324.7|8339.6|8319.5|8
1694087100000|2023-09-07 11:45:00|8339.6|8324.6|8340|8325|8340|8325|8339.3|8324.3|20
1694087400000|2023-09-07 11:50:00|8340.5|8325.5|8340.2|8325.2|8341.4|8326.4|8340.2|8325.2|18
1694087700000|2023-09-07 11:55:00|8340.7|8325.7|8340.8|8325.8|8340.9|8325.9|8340.7|8325.7|6
1694088000000|2023-09-07 12:00:00|8340.9|8325.9|8340.5|8325.5|8341.1|8326.1|8340.1|8325.1|36
1694088300000|2023-09-07 12:05:00|8340.6|8325.6|8337.8|8322.8|8345.1|8325.6|8337.5|8315.3|78
1694088600000|2023-09-07 12:10:00|8337.7|8322.7|8338.6|8323.6|8338.8|8323.8|8337.6|8322.6|46
1694088900000|2023-09-07 12:15:00|8338.3|8323.3|8344.1|8319.1|8344.2|8324.1|8338.2|8318.7|45
1694089200000|2023-09-07 12:20:00|8344.2|8319.2|8345.4|8320.4|8345.5|8324.1|8338.6|8318.5|66
1694089500000|2023-09-07 12:25:00|8345.5|8320.5|8343.3|8318.3|8345.5|8324.4|8339|8318.3|64
1694089800000|2023-09-07 12:30:00|8343.4|8318.4|8348.2|8323.2|8350.9|8325.9|8343.4|8318.4|146
1694090100000|2023-09-07 12:35:00|8348.4|8323.4|8349.3|8324.3|8349.3|8324.3|8347.1|8322.1|57
1694090400000|2023-09-07 12:40:00|8349.2|8324.2|8345.3|8320.3|8349.2|8324.2|8344.8|8319.8|78
1694090700000|2023-09-07 12:45:00|8345.4|8320.4|8344.8|8319.8|8345.5|8320.5|8344.7|8319.7|64
1694091000000|2023-09-07 12:50:00|8344.7|8319.7|8345.9|8320.9|8346.1|8321.1|8344.7|8319.7|57
1694091300000|2023-09-07 12:55:00|8345.2|8320.2|8343.1|8318.1|8346|8325.5|8338.7|8317.7|94
1694091600000|2023-09-07 13:00:00|8343.2|8318.2|8345.6|8320.6|8345.7|8320.7|8343.2|8318.2|119
1694091900000|2023-09-07 13:05:00|8345.5|8320.5|8343.5|8318.5|8345.5|8320.5|8343.5|8318.5|32
1694092200000|2023-09-07 13:10:00|8343.6|8318.6|8343|8318|8343.7|8318.7|8342.1|8317.1|76
1694092500000|2023-09-07 13:15:00|8343.1|8318.1|8343.6|8318.6|8343.6|8318.6|8342.7|8317.7|34
1694092800000|2023-09-07 13:20:00|8343.5|8318.5|8343.3|8318.3|8343.6|8318.6|8343|8318|11
1694093100000|2023-09-07 13:25:00|8343.4|8318.4|8339.1|8324.1|8345.1|8324.5|8337.8|8317.6|57
1694093400000|2023-09-07 13:30:00|8339.2|8324.2|8345.1|8320.1|8345.1|8325.3|8339.1|8320|58
1694093700000|2023-09-07 13:35:00|8345|8320|8344.3|8319.3|8345|8320|8344.3|8319.3|8
1694094000000|2023-09-07 13:40:00|8344.2|8319.2|8339.1|8324.1|8344.2|8324.2|8338.8|8319.1|21
1694094300000|2023-09-07 13:45:00|8339.2|8324.2|8339.7|8324.7|8344.4|8325|8339.2|8319.3|39
1694094600000|2023-09-07 13:50:00|8339.6|8324.6|8345.8|8320.8|8345.8|8324.7|8339.4|8319.5|44
1694094900000|2023-09-07 13:55:00|8345.6|8320.6|8344.1|8319.1|8346.3|8323.8|8338.8|8319.1|53
1694095200000|2023-09-07 14:00:00|8344.2|8319.2|8339.7|8324.7|8344.2|8325.7|8339.3|8319.2|22
1694095500000|2023-09-07 14:05:00|8339.8|8324.8|8338.8|8323.8|8339.8|8324.8|8338.5|8323.5|42
1694095800000|2023-09-07 14:10:00|8338.7|8323.7|8339.3|8324.3|8339.3|8324.3|8338.7|8323.7|23
1694096100000|2023-09-07 14:15:00|8339.1|8324.1|8340.2|8325.2|8340.5|8325.5|8339|8324|53
1694096400000|2023-09-07 14:20:00|8340.1|8325.1|8339.2|8324.2|8340.2|8325.2|8339.1|8324.1|29
1694096700000|2023-09-07 14:25:00|8339.1|8324.1|8337.7|8322.7|8339.1|8324.1|8336.6|8321.6|67
1694097000000|2023-09-07 14:30:00|8337.6|8322.6|8339.6|8324.6|8339.7|8324.7|8337.3|8322.3|71
1694097300000|2023-09-07 14:35:00|8339.7|8324.7|8338|8323|8339.7|8324.7|8337.8|8322.8|58
1694097600000|2023-09-07 14:40:00|8337.9|8322.9|8336.6|8321.6|8342|8322.9|8336.5|8316.9|81
1694097900000|2023-09-07 14:45:00|8336.5|8321.5|8335.5|8320.5|8336.5|8321.5|8334.6|8319.6|80
1694098200000|2023-09-07 14:50:00|8335.4|8320.4|8341.3|8316.3|8341.9|8321.6|8335.2|8316.2|71
1694098500000|2023-09-07 14:55:00|8341.2|8316.2|8336|8321|8341.2|8321.2|8335.8|8316.1|10
1694098800000|2023-09-07 15:00:00|8336.1|8321.1|8335.6|8320.6|8336.3|8321.3|8335.4|8320.4|20
1694099400000|2023-09-07 15:10:00|8335.5|8320.5|8335.5|8320.5|8335.5|8320.5|8335.1|8320.1|15
1694099700000|2023-09-07 15:15:00|8335.4|8320.4|8334.8|8319.8|8335.5|8320.5|8334.8|8319.8|22
1694100000000|2023-09-07 15:20:00|8334.7|8319.7|8334.2|8319.2|8334.7|8319.7|8334.1|8319.1|25
1694100300000|2023-09-07 15:25:00|8334.3|8319.3|8332|8317|8336.4|8319.3|8330.8|8311.4|57
1694100600000|2023-09-07 15:30:00|8331.9|8316.9|8334.3|8319.3|8334.3|8319.3|8331.9|8316.9|64
1694100900000|2023-09-07 15:35:00|8334.2|8319.2|8333|8318|8338|8319.3|8332.9|8313|47
1694101200000|2023-09-07 15:40:00|8333.1|8318.1|8333.7|8318.7|8333.7|8318.7|8333|8318|16
1694101500000|2023-09-07 15:45:00|8338.8|8313.8|8338.8|8313.8|8338.8|8313.8|8338.6|8313.6|21
1694101800000|2023-09-07 15:50:00|8338.7|8313.7|8333.9|8318.9|8338.7|8319|8333.7|8313.7|12
1694102100000|2023-09-07 15:55:00|8333.8|8318.8|8333.8|8318.8|8333.9|8318.9|8333.6|8318.6|17
1694102400000|2023-09-07 16:00:00|8333.9|8318.9|8333.9|8318.9|8334|8319|8333.7|8318.7|32
1694102700000|2023-09-07 16:05:00|8333.8|8318.8|8334.1|8319.1|8334.1|8319.1|8333.6|8318.6|13
1694103000000|2023-09-07 16:10:00|8334|8319|8334.2|8319.2|8334.2|8319.2|8333.9|8318.9|13
1694103300000|2023-09-07 16:15:00|8334.1|8319.1|8334.1|8319.1|8334.2|8319.2|8334.1|8319.1|3
1694103900000|2023-09-07 16:25:00|8334.3|8319.3|8334.3|8319.3|8334.4|8319.4|8333.9|8318.9|11
1694104200000|2023-09-07 16:30:00|8334.2|8319.2|8334.1|8319.1|8334.3|8319.3|8334|8319|15
1694105400000|2023-09-07 16:50:00|8334|8319|8334|8319|8334.1|8319.1|8334|8319|3
1694105700000|2023-09-07 16:55:00|8334.1|8319.1|8334.9|8319.9|8334.9|8319.9|8334.1|8319.1|19
1694106000000|2023-09-07 17:00:00|8335|8320|8339.6|8314.6|8339.8|8320|8334.7|8314.6|10
1694106300000|2023-09-07 17:05:00|8339.7|8314.7|8339.8|8314.8|8340.1|8315.1|8339.6|8314.6|15
1694106600000|2023-09-07 17:10:00|8334.7|8319.7|8335.1|8320.1|8335.1|8320.1|8334.7|8319.7|5
1694106900000|2023-09-07 17:15:00|8335|8320|8335|8320|8335|8320|8335|8320|1
1694108100000|2023-09-07 17:35:00|8334.9|8319.9|8334.9|8319.9|8334.9|8319.9|8334.9|8319.9|1
1694108400000|2023-09-07 17:40:00|8335|8320|8335|8320|8335|8320|8334.9|8319.9|3
1694109000000|2023-09-07 17:50:00|8335.1|8320.1|8335|8320|8335.1|8320.1|8335|8320|2
1694109300000|2023-09-07 17:55:00|8335.1|8320.1|8335.2|8320.2|8335.2|8320.2|8335|8320|8
1694109600000|2023-09-07 18:00:00|8335.3|8320.3|8335|8320|8335.4|8320.4|8335|8320|10
1694109900000|2023-09-07 18:05:00|8335.1|8320.1|8335.1|8320.1|8335.1|8320.1|8335.1|8320.1|1
1694110200000|2023-09-07 18:10:00|8335|8320|8335|8320|8335|8320|8335|8320|1
1694111400000|2023-09-07 18:30:00|8335.1|8320.1|8335.5|8320.5|8335.5|8320.5|8335.1|8320.1|5
1694111700000|2023-09-07 18:35:00|8335.4|8320.4|8340.6|8315.6|8341.4|8321.5|8335.4|8315.6|63
1694112000000|2023-09-07 18:40:00|8340.7|8315.7|8340.9|8315.9|8340.9|8315.9|8340.6|8315.6|20
1694112300000|2023-09-07 18:45:00|8340.8|8315.8|8335.7|8320.7|8340.9|8320.8|8335.7|8315.8|6
1694112600000|2023-09-07 18:50:00|8335.6|8320.6|8340.8|8315.8|8340.8|8320.7|8335.6|8315.6|13
1694112900000|2023-09-07 18:55:00|8340.9|8315.9|8341.3|8316.3|8341.3|8316.3|8340.6|8315.6|26
1694113200000|2023-09-07 19:00:00|8341.2|8316.2|8340|8315|8341.2|8316.2|8339.9|8314.9|64
1694113500000|2023-09-07 19:05:00|8340.1|8315.1|8340|8315|8340.1|8315.1|8339.8|8314.8|16
1694113800000|2023-09-07 19:10:00|8339.8|8314.8|8339.8|8314.8|8340|8315|8339.7|8314.7|17
1694114100000|2023-09-07 19:15:00|8339.9|8314.9|8339.5|8314.5|8340.1|8315.1|8339.4|8314.4|34
1694114400000|2023-09-07 19:20:00|8339.6|8314.6|8339.6|8314.6|8339.7|8314.7|8339.5|8314.5|5
1694114700000|2023-09-07 19:25:00|8334.6|8319.6|8339.2|8314.2|8339.9|8319.9|8334.6|8314.2|10
1694115000000|2023-09-07 19:30:00|8339.4|8314.4|8339.2|8314.2|8339.4|8314.4|8339.1|8314.1|29
1694115300000|2023-09-07 19:35:00|8339.3|8314.3|8339.3|8314.3|8339.7|8314.7|8339.2|8314.2|21
1694115600000|2023-09-07 19:40:00|8339.4|8314.4|8339.3|8314.3|8339.8|8314.8|8339.3|8314.3|14
1694115900000|2023-09-07 19:45:00|8339.4|8314.4|8339|8314|8339.5|8314.5|8339|8314|15
1694116200000|2023-09-07 19:50:00|8338.1|8313.1|8335.7|8310.7|8338.1|8313.1|8334.7|8309.7|51
1694116500000|2023-09-07 19:55:00|8336|8311|8335|8310|8336|8311|8335|8310|9
1694134800000|2023-09-08 01:00:00|8338.1|8310.5|8336.6|8311.6|8338.1|8312.5|8336.6|8310.5|8
1694135100000|2023-09-08 01:05:00|8336.7|8311.7|8335.8|8310.8|8336.7|8311.7|8335.8|8310.8|27
1694135400000|2023-09-08 01:10:00|8335.9|8310.9|8334.9|8309.9|8335.9|8310.9|8334.9|8309.9|19
1694135700000|2023-09-08 01:15:00|8334.8|8309.8|8335.9|8310.9|8338.2|8313.2|8334.7|8309.7|36
1694136000000|2023-09-08 01:20:00|8336.1|8311.1|8336.4|8311.4|8336.6|8311.6|8336.1|8311.1|7
1694136300000|2023-09-08 01:25:00|8336.5|8311.5|8335.7|8310.7|8336.5|8311.5|8335.7|8310.7|5
1694136600000|2023-09-08 01:30:00|8335.8|8310.8|8335.8|8310.8|8335.8|8310.8|8335.7|8310.7|9
1694136900000|2023-09-08 01:35:00|8335.7|8310.7|8335.7|8310.7|8335.8|8310.8|8335.6|8310.6|7
1694137200000|2023-09-08 01:40:00|8335.8|8310.8|8335.8|8310.8|8335.8|8310.8|8335.8|8310.8|1
1694137500000|2023-09-08 01:45:00|8336|8311|8336|8311|8336|8311|8335.9|8310.9|5
1694137800000|2023-09-08 01:50:00|8335.9|8310.9|8336|8311|8336|8311|8335.9|8310.9|4
1694138100000|2023-09-08 01:55:00|8336.1|8311.1|8336|8311|8336.1|8311.1|8336|8311|2
1694138400000|2023-09-08 02:00:00|8336.3|8311.3|8336.3|8311.3|8336.3|8311.3|8336.3|8311.3|1
1694138700000|2023-09-08 02:05:00|8336.4|8311.4|8335.5|8310.5|8336.4|8311.4|8335.5|8310.5|8
1694139000000|2023-09-08 02:10:00|8335.6|8310.6|8335.3|8310.3|8337.2|8312.2|8335.3|8310.3|15
1694139300000|2023-09-08 02:15:00|8335|8310|8334.7|8309.7|8335.1|8310.1|8333.7|8308.7|19
1694139600000|2023-09-08 02:20:00|8334.6|8309.6|8334.7|8309.7|8334.7|8309.7|8334.6|8309.6|4
1694139900000|2023-09-08 02:25:00|8334.6|8309.6|8334.6|8309.6|8335.2|8310.2|8334.6|8309.6|5
1694140200000|2023-09-08 02:30:00|8334.7|8309.7|8332.9|8307.9|8335.1|8310.1|8332.9|8307.9|12
1694140500000|2023-09-08 02:35:00|8333|8308|8331.1|8306.1|8334|8309|8331|8306|17
1694140800000|2023-09-08 02:40:00|8331.2|8306.2|8332.7|8307.7|8333.2|8308.2|8330.3|8305.3|19
1694141100000|2023-09-08 02:45:00|8332.8|8307.8|8333.4|8308.4|8333.7|8308.7|8332.8|8307.8|7
1694141400000|2023-09-08 02:50:00|8333.5|8308.5|8333.8|8308.8|8333.9|8308.9|8333.5|8308.5|8
1694141700000|2023-09-08 02:55:00|8333.9|8308.9|8333.9|8308.9|8334|8309|8333.7|8308.7|104
1694142000000|2023-09-08 03:00:00|8333.8|8308.8|8333.9|8308.9|8334|8309|8332.9|8307.9|27
1694142300000|2023-09-08 03:05:00|8333.8|8308.8|8333.8|8308.8|8334|8309|8333.8|8308.8|9
1694142600000|2023-09-08 03:10:00|8333.6|8308.6|8332.9|8307.9|8333.7|8308.7|8332.5|8307.5|28
1694142900000|2023-09-08 03:15:00|8333|8308|8335.3|8310.3|8336.6|8311.6|8333|8308|63
1694143200000|2023-09-08 03:20:00|8335.4|8310.4|8335.4|8310.4|8335.5|8310.5|8335.2|8310.2|20
1694143500000|2023-09-08 03:25:00|8335.5|8310.5|8336|8311|8337.2|8312.2|8335.5|8310.5|40
1694143800000|2023-09-08 03:30:00|8336.1|8311.1|8333.4|8318.4|8338.8|8319.3|8333.3|8311.1|110
1694144100000|2023-09-08 03:35:00|8333.3|8318.3|8333.6|8318.6|8333.9|8318.9|8333.1|8318.1|29
1694144400000|2023-09-08 03:40:00|8333.7|8318.7|8334.4|8319.4|8335.1|8320.1|8333.6|8318.6|35
1694144700000|2023-09-08 03:45:00|8334.5|8319.5|8334.3|8319.3|8335.1|8320.1|8334|8319|47
1694145000000|2023-09-08 03:50:00|8334.7|8319.7|8333.9|8318.9|8334.9|8319.9|8333.7|8318.7|24
1694145300000|2023-09-08 03:55:00|8333.8|8318.8|8335.3|8320.3|8335.3|8320.3|8333.3|8318.3|40
1694145600000|2023-09-08 04:00:00|8335.2|8320.2|8334.3|8319.3|8335.2|8320.2|8333.6|8318.6|70
1694145900000|2023-09-08 04:05:00|8334.2|8319.2|8334.2|8319.2|8334.4|8319.4|8333.4|8318.4|28
1694146200000|2023-09-08 04:10:00|8334.3|8319.3|8338.8|8313.8|8339.3|8319.5|8334.2|8313.8|29
1694146500000|2023-09-08 04:15:00|8338.9|8313.9|8339.8|8314.8|8339.9|8314.9|8338.7|8313.7|36
1694146800000|2023-09-08 04:20:00|8339.7|8314.7|8335.6|8320.6|8340.2|8320.6|8335.3|8314.4|61
1694147100000|2023-09-08 04:25:00|8335.5|8320.5|8340|8315|8340.5|8320.7|8334.9|8315|24
1694147400000|2023-09-08 04:30:00|8339.8|8314.8|8334.7|8319.7|8339.9|8319.9|8334.7|8314.6|12
1694147700000|2023-09-08 04:35:00|8334.8|8319.8|8334.4|8319.4|8334.9|8319.9|8334.3|8319.3|8
1694148000000|2023-09-08 04:40:00|8334.5|8319.5|8339.5|8314.5|8339.6|8319.8|8334.4|8314.5|11
1694148300000|2023-09-08 04:45:00|8339.6|8314.6|8339.8|8314.8|8339.8|8314.8|8339.6|8314.6|7
1694148600000|2023-09-08 04:50:00|8339.7|8314.7|8339.2|8314.2|8339.8|8314.8|8339.1|8314.1|27
1694148900000|2023-09-08 04:55:00|8339.1|8314.1|8339.3|8314.3|8339.5|8314.5|8339|8314|9
1694149200000|2023-09-08 05:00:00|8339.1|8314.1|8339|8314|8339.4|8314.4|8338.9|8313.9|16
1694149500000|2023-09-08 05:05:00|8338.9|8313.9|8338.2|8313.2|8338.9|8313.9|8338|8313|31
1694149800000|2023-09-08 05:10:00|8338.1|8313.1|8338.2|8313.2|8338.3|8313.3|8338.1|8313.1|8
1694150100000|2023-09-08 05:15:00|8338.1|8313.1|8338.3|8313.3|8338.3|8313.3|8338.1|8313.1|11
1694150400000|2023-09-08 05:20:00|8338.2|8313.2|8338|8313|8338.3|8313.3|8337.9|8312.9|7
1694150700000|2023-09-08 05:25:00|8338.1|8313.1|8338|8313|8338.1|8313.1|8338|8313|2
1694151000000|2023-09-08 05:30:00|8338.1|8313.1|8338.8|8313.8|8339.1|8319.3|8334|8313.1|49
1694151300000|2023-09-08 05:35:00|8338.9|8313.9|8334.5|8319.5|8339|8319.7|8333.5|8313.9|26
1694151600000|2023-09-08 05:40:00|8334.4|8319.4|8334.4|8319.4|8334.5|8319.5|8334.1|8319.1|32
1694151900000|2023-09-08 05:45:00|8334.3|8319.3|8339.2|8314.2|8339.8|8319.7|8334.2|8313.9|40
1694152200000|2023-09-08 05:50:00|8338.9|8313.9|8337.7|8312.7|8338.9|8313.9|8337.7|8312.7|40
1694152500000|2023-09-08 05:55:00|8337.8|8312.8|8338.7|8313.7|8338.7|8318.3|8333.3|8312.6|63
1694152800000|2023-09-08 06:00:00|8338.6|8313.6|8337.6|8312.6|8339|8318.3|8332.1|8312.5|69
1694153100000|2023-09-08 06:05:00|8338.3|8313.3|8332.9|8317.9|8338.5|8318.2|8332.7|8312.7|55
1694153400000|2023-09-08 06:10:00|8332.7|8317.7|8332.1|8317.1|8333|8318|8331.9|8316.9|57
1694153700000|2023-09-08 06:15:00|8332.2|8317.2|8332.1|8317.1|8332.2|8317.2|8331|8316|54
1694154000000|2023-09-08 06:20:00|8332|8317|8332.7|8317.7|8332.8|8317.8|8332|8317|32
1694154300000|2023-09-08 06:25:00|8332.8|8317.8|8333.2|8318.2|8333.3|8318.3|8332.4|8317.4|29
1694154600000|2023-09-08 06:30:00|8333|8318|8332.8|8317.8|8333.2|8318.2|8332.8|8317.8|10
1694154900000|2023-09-08 06:35:00|8332.7|8317.7|8333.1|8318.1|8333.2|8318.2|8332.6|8317.6|15
1694155200000|2023-09-08 06:40:00|8333.2|8318.2|8332.8|8317.8|8333.3|8318.3|8332.7|8317.7|20
1694155500000|2023-09-08 06:45:00|8332.7|8317.7|8333.2|8318.2|8333.2|8318.2|8332.5|8317.5|17
1694155800000|2023-09-08 06:50:00|8333.1|8318.1|8333.4|8318.4|8333.5|8318.5|8332.9|8317.9|38
1694156100000|2023-09-08 06:55:00|8333.3|8318.3|8332.9|8317.9|8337.8|8318.4|8332.8|8312.8|23
1694156400000|2023-09-08 07:00:00|8333|8318|8333.7|8318.7|8334.3|8319.3|8333|8318|30
1694156700000|2023-09-08 07:05:00|8333.8|8318.8|8332.8|8317.8|8333.8|8318.8|8331.9|8316.9|64
1694157000000|2023-09-08 07:10:00|8332.7|8317.7|8331.9|8316.9|8332.8|8317.8|8331.9|8316.9|32
1694157300000|2023-09-08 07:15:00|8331.8|8316.8|8329.7|8314.7|8332.5|8317.5|8329.7|8314.7|59
1694157600000|2023-09-08 07:20:00|8329.6|8314.6|8320.9|8305.9|8329.6|8314.6|8319.9|8300.2|325
1694157900000|2023-09-08 07:25:00|8321.2|8306.2|8329|8304|8329.9|8310|8321.2|8303.3|157
1694158200000|2023-09-08 07:30:00|8328.9|8303.9|8323.2|8308.2|8328.9|8309.1|8321.5|8301.8|110
1694158500000|2023-09-08 07:35:00|8323.1|8308.1|8323.2|8308.2|8324.5|8309.5|8323|8308|98
1694158800000|2023-09-08 07:40:00|8323.1|8308.1|8318.8|8303.8|8323.2|8308.2|8318.8|8303.8|87
1694159100000|2023-09-08 07:45:00|8318.7|8303.7|8313.7|8298.7|8318.7|8303.7|8312.6|8297.6|154
1694159400000|2023-09-08 07:50:00|8313.8|8298.8|8315.5|8300.5|8320|8301.1|8313.8|8295|92
1694159700000|2023-09-08 07:55:00|8315.6|8300.6|8315.2|8300.2|8320.5|8300.8|8314.1|8294.9|51
1694160000000|2023-09-08 08:00:00|8315.3|8300.3|8316|8301|8322.2|8302.4|8315.1|8297.2|62
1694160300000|2023-09-08 08:05:00|8315.9|8300.9|8314.2|8299.2|8315.9|8300.9|8313.3|8298.3|84
1694160600000|2023-09-08 08:10:00|8319.4|8294.4|8315|8300|8320|8300|8313.8|8294.4|48
1694160900000|2023-09-08 08:15:00|8315.2|8300.2|8317.4|8302.4|8317.5|8302.5|8314.9|8299.9|57
1694161200000|2023-09-08 08:20:00|8317.3|8302.3|8318.7|8303.7|8318.8|8303.8|8316.9|8301.9|58
1694161500000|2023-09-08 08:25:00|8318.6|8303.6|8316.4|8301.4|8318.9|8303.9|8316.2|8301.2|59
1694161800000|2023-09-08 08:30:00|8316.3|8301.3|8321.5|8296.5|8321.5|8301.3|8315.4|8295.2|65
1694162100000|2023-09-08 08:35:00|8321.6|8296.6|8322.2|8297.2|8323.2|8298.2|8321.6|8296.6|46
1694162400000|2023-09-08 08:40:00|8322.1|8297.1|8316.5|8301.5|8322.7|8302.9|8316.5|8296.9|42
1694162700000|2023-09-08 08:45:00|8316.6|8301.6|8319.6|8294.6|8321.5|8301.7|8311.5|8292.5|168
1694163000000|2023-09-08 08:50:00|8319.5|8294.5|8314.7|8299.7|8319.5|8300|8314.4|8294.1|31
1694163300000|2023-09-08 08:55:00|8314.8|8299.8|8315.5|8300.5|8315.6|8300.6|8314.5|8299.5|54
1694163600000|2023-09-08 09:00:00|8315.4|8300.4|8321.9|8296.9|8322|8302|8315.2|8295.3|69
1694163900000|2023-09-08 09:05:00|8321.8|8296.8|8316.2|8301.2|8322|8302.2|8316.1|8296.7|72
1694164200000|2023-09-08 09:10:00|8316.3|8301.3|8319.9|8294.9|8320.1|8301.3|8314.9|8294.9|37
1694164500000|2023-09-08 09:15:00|8319.8|8294.8|8315.4|8300.4|8320.5|8301.2|8314.6|8294.7|54
1694164800000|2023-09-08 09:20:00|8315.5|8300.5|8320.3|8295.3|8321|8301|8315.2|8295.3|29
1694165100000|2023-09-08 09:25:00|8320.2|8295.2|8320.2|8295.2|8320.4|8295.4|8320|8295|12
1694165400000|2023-09-08 09:30:00|8320.1|8295.1|8312.1|8297.1|8320.5|8300.3|8312.1|8295.1|39
1694165700000|2023-09-08 09:35:00|8312|8297|8313.6|8298.6|8313.7|8298.7|8311.8|8296.8|53
1694166000000|2023-09-08 09:40:00|8313.7|8298.7|8312.9|8297.9|8318.7|8298.8|8312.8|8293.1|50
1694166300000|2023-09-08 09:45:00|8312.8|8297.8|8310.3|8295.3|8317.6|8297.9|8310.1|8291.7|85
1694166600000|2023-09-08 09:50:00|8310.4|8295.4|8311.8|8296.8|8316.6|8297.9|8309.7|8291.6|92
1694166900000|2023-09-08 09:55:00|8311.9|8296.9|8313.7|8298.7|8314|8299|8311.7|8296.7|47
1694167200000|2023-09-08 10:00:00|8313.6|8298.6|8315.4|8300.4|8319.8|8301.7|8313.6|8294.4|82
1694167500000|2023-09-08 10:05:00|8315.5|8300.5|8322.6|8297.6|8322.8|8301.4|8315.5|8295.5|56
1694167800000|2023-09-08 10:10:00|8322.9|8297.9|8322.9|8297.9|8323.2|8298.2|8322.3|8297.3|33
1694168100000|2023-09-08 10:15:00|8323|8298|8323|8298|8323.4|8298.4|8322.8|8297.8|31
1694168400000|2023-09-08 10:20:00|8323.1|8298.1|8323.5|8298.5|8323.6|8298.6|8322.8|8297.8|28
1694168700000|2023-09-08 10:25:00|8318.6|8303.6|8318.8|8303.8|8323.8|8304.2|8318.5|8298.3|59
1694169000000|2023-09-08 10:30:00|8318.7|8303.7|8325|8300|8325.1|8305.2|8318.7|8298.9|39
1694169300000|2023-09-08 10:35:00|8325.1|8300.1|8326.3|8301.3|8326.6|8306.5|8320.7|8299.9|55
1694169600000|2023-09-08 10:40:00|8326.4|8301.4|8320.2|8305.2|8326.7|8307|8320.1|8301.4|61
1694169900000|2023-09-08 10:45:00|8325.2|8300.2|8325.7|8300.7|8326.3|8301.3|8325|8300|35
1694170200000|2023-09-08 10:50:00|8325.8|8300.8|8324.7|8299.7|8325.9|8300.9|8324.3|8299.3|32
1694170500000|2023-09-08 10:55:00|8324.8|8299.8|8324.2|8299.2|8325|8300|8324.1|8299.1|18
1694170800000|2023-09-08 11:00:00|8324.1|8299.1|8320.6|8305.6|8325.2|8306.2|8320|8299.1|49
1694171100000|2023-09-08 11:05:00|8320.7|8305.7|8320.5|8305.5|8325.9|8306.4|8320.4|8300.4|44
1694171400000|2023-09-08 11:10:00|8320.6|8305.6|8321.1|8306.1|8326|8306.2|8320.6|8300.5|39
1694171700000|2023-09-08 11:15:00|8321.2|8306.2|8321.4|8306.4|8321.5|8306.5|8321|8306|23
1694172000000|2023-09-08 11:20:00|8321.5|8306.5|8321.3|8306.3|8321.5|8306.5|8321.3|8306.3|13
1694172300000|2023-09-08 11:25:00|8321.4|8306.4|8320.3|8305.3|8321.5|8306.5|8320.2|8305.2|35
1694172600000|2023-09-08 11:30:00|8320.2|8305.2|8319.6|8304.6|8324.8|8305.7|8319.6|8299.1|40
1694172900000|2023-09-08 11:35:00|8319.7|8304.7|8319.7|8304.7|8319.7|8304.7|8319.5|8304.5|13
1694173200000|2023-09-08 11:40:00|8319.6|8304.6|8319.7|8304.7|8326|8304.8|8319.6|8299.9|11
1694173500000|2023-09-08 11:45:00|8320.1|8305.1|8320.9|8305.9|8326.6|8306|8319.8|8300|20
1694173800000|2023-09-08 11:50:00|8321|8306|8321.1|8306.1|8321.2|8306.2|8320.9|8305.9|14
1694174100000|2023-09-08 11:55:00|8321|8306|8320.9|8305.9|8321.2|8306.2|8320.9|8305.9|11
1694174400000|2023-09-08 12:00:00|8321|8306|8319.9|8304.9|8321.2|8306.2|8319.9|8304.9|14
1694174700000|2023-09-08 12:05:00|8320|8305|8324|8299|8324.1|8305.1|8318.7|8299|24
1694175000000|2023-09-08 12:10:00|8323.9|8298.9|8318.2|8303.2|8324|8303.9|8317.8|8298.4|53
1694175300000|2023-09-08 12:15:00|8318.1|8303.1|8319.3|8304.3|8319.3|8304.3|8318|8303|21
1694175600000|2023-09-08 12:20:00|8319.2|8304.2|8318.9|8303.9|8319.2|8304.2|8318.6|8303.6|34
1694175900000|2023-09-08 12:25:00|8318.6|8303.6|8323.5|8298.5|8323.7|8304|8318.4|8298.5|16
1694176200000|2023-09-08 12:30:00|8318.4|8303.4|8318.2|8303.2|8318.4|8303.4|8318.2|8303.2|9
1694176500000|2023-09-08 12:35:00|8318.1|8303.1|8318.7|8303.7|8318.9|8303.9|8318.1|8303.1|18
1694176800000|2023-09-08 12:40:00|8318.8|8303.8|8319.1|8304.1|8319.6|8304.6|8318.8|8303.8|25
1694177100000|2023-09-08 12:45:00|8319.2|8304.2|8320.1|8305.1|8320.5|8305.5|8319.1|8304.1|23
1694177400000|2023-09-08 12:50:00|8320.2|8305.2|8321.1|8306.1|8321.2|8306.2|8320|8305|52
1694177700000|2023-09-08 12:55:00|8321|8306|8321.9|8306.9|8321.9|8306.9|8320.9|8305.9|20
1694178000000|2023-09-08 13:00:00|8321.8|8306.8|8322|8307|8322.4|8307.4|8321.8|8306.8|41
1694178300000|2023-09-08 13:05:00|8321.6|8306.6|8328.7|8303.7|8329.1|8308.4|8321.1|8303.1|48
1694178600000|2023-09-08 13:10:00|8328.8|8303.8|8328.1|8303.1|8329.4|8309.6|8323.3|8303.1|32
1694178900000|2023-09-08 13:15:00|8328|8303|8327.8|8302.8|8328.4|8307.6|8322.5|8302.7|38
1694179200000|2023-09-08 13:20:00|8327.7|8302.7|8327|8302|8327.9|8302.9|8327|8302|18
1694179500000|2023-09-08 13:25:00|8327.1|8302.1|8327.6|8302.6|8327.9|8302.9|8326.6|8301.6|27
1694179800000|2023-09-08 13:30:00|8327.7|8302.7|8326.4|8301.4|8327.8|8307.6|8321.6|8300.8|53
1694180100000|2023-09-08 13:35:00|8326.3|8301.3|8323|8308|8327.6|8308|8322.2|8301.3|31
1694180400000|2023-09-08 13:40:00|8323.1|8308.1|8323.2|8308.2|8323.3|8308.3|8323|8308|12
1694180700000|2023-09-08 13:45:00|8323.1|8308.1|8321.9|8306.9|8323.5|8308.5|8321.9|8306.9|40
1694181000000|2023-09-08 13:50:00|8321.8|8306.8|8326.6|8301.6|8327.2|8307.1|8321.8|8301.3|51
1694181300000|2023-09-08 13:55:00|8326.7|8301.7|8327.2|8302.2|8327.6|8302.6|8326|8301|49
1694181600000|2023-09-08 14:00:00|8326.9|8301.9|8318.9|8303.9|8327.8|8306.1|8318.9|8298.8|55
1694181900000|2023-09-08 14:05:00|8318.8|8303.8|8321.8|8296.8|8321.8|8303.9|8316.4|8295.5|93
1694182200000|2023-09-08 14:10:00|8321.7|8296.7|8320|8295|8321.9|8300.8|8315.1|8294.6|79
1694182500000|2023-09-08 14:15:00|8319.9|8294.9|8315.2|8300.2|8319.9|8300.5|8314.8|8294.9|63
1694182800000|2023-09-08 14:20:00|8315.4|8300.4|8322.9|8297.9|8322.9|8302.8|8315.4|8297.1|62
1694183100000|2023-09-08 14:25:00|8323|8298|8321.7|8296.7|8323.1|8298.1|8320.7|8295.7|36
1694183400000|2023-09-08 14:30:00|8321.6|8296.6|8323|8298|8323.5|8298.5|8321.1|8296.1|65
1694183700000|2023-09-08 14:35:00|8322.6|8297.6|8322.9|8297.9|8322.9|8297.9|8321.9|8296.9|66
1694184000000|2023-09-08 14:40:00|8323|8298|8318.7|8303.7|8323.6|8303.7|8318.3|8298|40
1694184300000|2023-09-08 14:45:00|8319.1|8304.1|8319.8|8304.8|8320.6|8305.6|8319.1|8304.1|24
1694184600000|2023-09-08 14:50:00|8319.9|8304.9|8324.7|8299.7|8324.7|8304.9|8318.7|8298.7|24
1694184900000|2023-09-08 14:55:00|8324.6|8299.6|8324.1|8299.1|8324.6|8299.6|8323.1|8298.1|26
1694185200000|2023-09-08 15:00:00|8324.3|8299.3|8324|8299|8324.8|8299.8|8324|8299|21
1694185500000|2023-09-08 15:05:00|8324.1|8299.1|8321.2|8306.2|8324.5|8306.5|8320.2|8299.1|34
1694185800000|2023-09-08 15:10:00|8321.1|8306.1|8322.1|8307.1|8322.9|8307.9|8321|8306|24
1694186100000|2023-09-08 15:15:00|8321.6|8306.6|8321.1|8306.1|8321.9|8306.9|8321.1|8306.1|46
1694186400000|2023-09-08 15:20:00|8321.2|8306.2|8320.7|8305.7|8321.2|8306.2|8320.4|8305.4|21
1694186700000|2023-09-08 15:25:00|8320.8|8305.8|8320.9|8305.9|8320.9|8305.9|8320.6|8305.6|20
1694187000000|2023-09-08 15:30:00|8321|8306|8321.3|8306.3|8326.7|8306.3|8320.8|8300.9|27
1694187300000|2023-09-08 15:35:00|8321.4|8306.4|8326.7|8301.7|8326.7|8306.6|8321.4|8301.6|12
1694187600000|2023-09-08 15:40:00|8326.9|8301.9|8327.8|8302.8|8327.9|8302.9|8326.9|8301.9|16
1694187900000|2023-09-08 15:45:00|8327.9|8302.9|8323.1|8308.1|8328.2|8308.3|8323.1|8302.9|24
1694188200000|2023-09-08 15:50:00|8323.2|8308.2|8323.2|8308.2|8323.3|8308.3|8323.1|8308.1|19
1694188500000|2023-09-08 15:55:00|8323.3|8308.3|8323.3|8308.3|8323.5|8308.5|8323.1|8308.1|20
1694188800000|2023-09-08 16:00:00|8323.2|8308.2|8323.3|8308.3|8323.4|8308.4|8323.1|8308.1|68
1694189100000|2023-09-08 16:05:00|8323.4|8308.4|8323.1|8308.1|8323.4|8308.4|8323|8308|25
1694189400000|2023-09-08 16:10:00|8322.9|8307.9|8322.9|8307.9|8327.6|8308.1|8322.8|8302.6|8
1694189700000|2023-09-08 16:15:00|8322.8|8307.8|8326.8|8301.8|8327.4|8307.8|8322.8|8301.8|20
1694190000000|2023-09-08 16:20:00|8326.7|8301.7|8321.7|8306.7|8326.8|8306.8|8321.5|8301.6|11
1694190300000|2023-09-08 16:25:00|8321.6|8306.6|8321.5|8306.5|8321.6|8306.6|8321.5|8306.5|2
1694190600000|2023-09-08 16:30:00|8321.8|8306.8|8326.5|8301.5|8327.2|8307.1|8321.8|8301.4|17
1694190900000|2023-09-08 16:35:00|8326.4|8301.4|8326|8301|8326.4|8301.4|8326|8301|29
1694191200000|2023-09-08 16:40:00|8325.8|8300.8|8319.1|8304.1|8325.8|8304.1|8319.1|8298.6|25
1694191500000|2023-09-08 16:45:00|8324|8299|8323.8|8298.8|8324.2|8299.2|8323|8298|27
1694191800000|2023-09-08 16:50:00|8324.1|8299.1|8323.2|8298.2|8324.3|8299.3|8323.1|8298.1|28
1694192100000|2023-09-08 16:55:00|8323.1|8298.1|8318.5|8303.5|8324|8303.6|8318.3|8298.1|35
1694192400000|2023-09-08 17:00:00|8318.4|8303.4|8322.5|8297.5|8323.5|8303.5|8317.6|8297.3|54
1694192700000|2023-09-08 17:05:00|8322.4|8297.4|8321.1|8296.1|8322.5|8297.5|8321.1|8296.1|26
1694193000000|2023-09-08 17:10:00|8321|8296|8315.4|8300.4|8321.3|8301.4|8315.2|8295.2|60
1694193300000|2023-09-08 17:15:00|8315.2|8300.2|8314.3|8299.3|8319.9|8300.2|8313.3|8294.9|29
1694193600000|2023-09-08 17:20:00|8314.2|8299.2|8313.8|8298.8|8319.1|8299.4|8313.6|8294|41
1694193900000|2023-09-08 17:25:00|8313.9|8298.9|8313.1|8298.1|8314.1|8299.1|8313|8298|32
1694194200000|2023-09-08 17:30:00|8312.1|8297.1|8316.2|8291.2|8317.3|8297.1|8311.8|8291.1|62
1694194500000|2023-09-08 17:35:00|8311.4|8296.4|8316.1|8291.1|8316.7|8297.6|8311.4|8291.1|28
1694194800000|2023-09-08 17:40:00|8316.2|8291.2|8310.8|8295.8|8316.2|8296.7|8310.6|8290.9|21
1694195100000|2023-09-08 17:45:00|8310.9|8295.9|8310.2|8295.2|8316.3|8296|8310.1|8289.7|26
1694195400000|2023-09-08 17:50:00|8310.3|8295.3|8316.8|8291.8|8318.4|8297.8|8310.2|8290|58
1694195700000|2023-09-08 17:55:00|8316.9|8291.9|8311.5|8296.5|8317.9|8297.3|8311.4|8291.3|62
1694196000000|2023-09-08 18:00:00|8311.8|8296.8|8314.9|8289.9|8316.4|8296.9|8311.5|8289.1|37
1694196300000|2023-09-08 18:05:00|8314.8|8289.8|8314.9|8289.9|8315|8290|8314.8|8289.8|6
1694196600000|2023-09-08 18:10:00|8315|8290|8315.4|8290.4|8315.7|8290.7|8315|8290|25
1694196900000|2023-09-08 18:15:00|8315.3|8290.3|8310.3|8295.3|8315.3|8295.4|8310.2|8290.1|28
1694197200000|2023-09-08 18:20:00|8310.2|8295.2|8310.2|8295.2|8310.3|8295.3|8310.2|8295.2|5
1694197500000|2023-09-08 18:25:00|8310.3|8295.3|8316.2|8291.2|8316.2|8296.3|8310.2|8290.3|15
1694197800000|2023-09-08 18:30:00|8316.3|8291.3|8316.3|8291.3|8316.3|8291.3|8316.2|8291.2|7
1694198100000|2023-09-08 18:35:00|8316.2|8291.2|8310.8|8295.8|8316.2|8295.8|8310.8|8290.8|9
1694198400000|2023-09-08 18:40:00|8316|8291|8315.9|8290.9|8316.2|8296.2|8310.9|8290.9|25
1694198700000|2023-09-08 18:45:00|8316|8291|8316.2|8291.2|8316.2|8296.2|8311.2|8291|4
1694199000000|2023-09-08 18:50:00|8316.1|8291.1|8316.4|8291.4|8316.4|8296.9|8310.9|8290.9|48
1694199300000|2023-09-08 18:55:00|8317|8292|8317.9|8292.9|8318|8297.2|8312.2|8292|19
1694199600000|2023-09-08 19:00:00|8318|8293|8318|8293|8318.5|8298.4|8313.4|8292.8|24
1694199900000|2023-09-08 19:05:00|8317.9|8292.9|8313.4|8298.4|8318.5|8298.4|8313.3|8292.9|40
1694200200000|2023-09-08 19:10:00|8313.3|8298.3|8312.5|8297.5|8318.1|8298.5|8312.2|8292.4|47
1694200500000|2023-09-08 19:15:00|8312.6|8297.6|8312.7|8297.7|8312.8|8297.8|8312.5|8297.5|31
1694200800000|2023-09-08 19:20:00|8312.6|8297.6|8312.6|8297.6|8312.8|8297.8|8312.5|8297.5|24
1694201100000|2023-09-08 19:25:00|8312|8297|8316.9|8291.9|8317|8297|8311.9|8291.9|6
1694201400000|2023-09-08 19:30:00|8316.8|8291.8|8316.3|8291.3|8316.9|8291.9|8316.2|8291.2|8
1694201700000|2023-09-08 19:35:00|8316.2|8291.2|8316.5|8291.5|8316.5|8291.5|8315.9|8290.9|12
1694202000000|2023-09-08 19:40:00|8316.6|8291.6|8316.6|8291.6|8316.7|8291.7|8316.5|8291.5|7
1694202300000|2023-09-08 19:45:00|8316.7|8291.7|8317|8292|8317.1|8292.1|8316.6|8291.6|15
1694202600000|2023-09-08 19:50:00|8316.9|8291.9|8318.2|8293.2|8318.4|8293.4|8316.9|8291.9|6
1694202900000|2023-09-08 19:55:00|8318.3|8293.3|8318.2|8293.2|8318.3|8293.3|8318.2|8293.2|2
1694394000000|2023-09-11 01:00:00|8317.5|8292.5|8317.2|8292.2|8317.5|8292.5|8317.2|8292.2|7
1694394300000|2023-09-11 01:05:00|8317.4|8292.4|8317.5|8292.5|8317.8|8292.8|8317.1|8292.1|65
1694394600000|2023-09-11 01:10:00|8317.7|8292.7|8317.9|8292.9|8318.2|8293.2|8317.2|8292.2|56
1694394900000|2023-09-11 01:15:00|8318.1|8293.1|8317.6|8292.6|8318.2|8293.2|8317.3|8292.3|60
1694395200000|2023-09-11 01:20:00|8317.5|8292.5|8317.3|8292.3|8317.6|8292.6|8317.3|8292.3|44
1694395500000|2023-09-11 01:25:00|8317.4|8292.4|8317.9|8292.9|8317.9|8292.9|8317.3|8292.3|34
1694395800000|2023-09-11 01:30:00|8317.8|8292.8|8316.6|8291.6|8319.9|8294.9|8316.6|8291.6|22
1694396400000|2023-09-11 01:40:00|8316.7|8291.7|8316.8|8291.8|8316.8|8291.8|8316.7|8291.7|2
1694396700000|2023-09-11 01:45:00|8316.7|8291.7|8316.5|8291.5|8316.8|8291.8|8316.5|8291.5|5
1694397000000|2023-09-11 01:50:00|8316.6|8291.6|8316.5|8291.5|8316.6|8291.6|8316.5|8291.5|2
1694397600000|2023-09-11 02:00:00|8316.9|8291.9|8317.3|8292.3|8317.4|8292.4|8316.9|8291.9|10
1694397900000|2023-09-11 02:05:00|8317.4|8292.4|8317.3|8292.3|8317.4|8292.4|8317.3|8292.3|2
1694398800000|2023-09-11 02:20:00|8317.2|8292.2|8317.1|8292.1|8317.2|8292.2|8317.1|8292.1|2
1694399100000|2023-09-11 02:25:00|8317|8292|8317.1|8292.1|8317.2|8292.2|8317|8292|12
1694399400000|2023-09-11 02:30:00|8317.5|8292.5|8316.9|8291.9|8318.1|8293.1|8316.6|8291.6|28
1694399700000|2023-09-11 02:35:00|8317.1|8292.1|8317.7|8292.7|8317.7|8292.7|8317.1|8292.1|15
1694400300000|2023-09-11 02:45:00|8318|8293|8318.4|8293.4|8318.8|8293.8|8318|8293|17
1694400600000|2023-09-11 02:50:00|8318.5|8293.5|8317.5|8292.5|8318.5|8293.5|8317.3|8292.3|20
1694400900000|2023-09-11 02:55:00|8317.4|8292.4|8317.2|8292.2|8317.4|8292.4|8317.2|8292.2|5
1694401200000|2023-09-11 03:00:00|8317|8292|8317.1|8292.1|8317.1|8292.1|8316.7|8291.7|17
1694401500000|2023-09-11 03:05:00|8316.9|8291.9|8316.7|8291.7|8316.9|8291.9|8316.6|8291.6|27
1694401800000|2023-09-11 03:10:00|8316.6|8291.6|8315.4|8290.4|8316.6|8291.6|8315.3|8290.3|35
1694402100000|2023-09-11 03:15:00|8314.7|8289.7|8315.3|8290.3|8315.4|8290.4|8314.4|8289.4|21
1694402400000|2023-09-11 03:20:00|8315.4|8290.4|8315.6|8290.6|8315.6|8290.6|8315.4|8290.4|5
1694402700000|2023-09-11 03:25:00|8315.7|8290.7|8316|8291|8316|8291|8315.7|8290.7|9
1694403000000|2023-09-11 03:30:00|8315.9|8290.9|8312.8|8297.8|8317.6|8299.4|8312.4|8290.9|101
1694403300000|2023-09-11 03:35:00|8312.7|8297.7|8312.1|8297.1|8312.7|8297.7|8309.5|8294.5|101
1694403600000|2023-09-11 03:40:00|8312.2|8297.2|8310.9|8295.9|8317|8297.2|8310.7|8290.9|86
1694403900000|2023-09-11 03:45:00|8311|8296|8311.8|8296.8|8312.2|8297.2|8309.4|8294.4|84
1694404200000|2023-09-11 03:50:00|8311.9|8296.9|8312.9|8297.9|8313.7|8298.7|8311.9|8296.9|79
1694404500000|2023-09-11 03:55:00|8313|8298|8317.1|8292.1|8317.1|8298|8311.4|8292.1|34
1694404800000|2023-09-11 04:00:00|8312.4|8297.4|8312|8297|8317.1|8297.4|8311.5|8291.5|73
1694405100000|2023-09-11 04:05:00|8311.9|8296.9|8313.6|8298.6|8318.5|8298.6|8311.3|8292.4|68
1694405400000|2023-09-11 04:10:00|8313.5|8298.5|8312.7|8297.7|8318.1|8298.8|8312.3|8292.9|36
1694405700000|2023-09-11 04:15:00|8317.7|8292.7|8315.3|8290.3|8317.7|8296.6|8311.5|8290.2|66
1694406000000|2023-09-11 04:20:00|8315.4|8290.4|8310.4|8295.4|8315.4|8295.6|8309.5|8289.5|78
1694406300000|2023-09-11 04:25:00|8310.3|8295.3|8315.1|8290.1|8315.3|8295.3|8310.2|8289.5|37
1694406600000|2023-09-11 04:30:00|8315.2|8290.2|8310|8285|8315.4|8290.4|8309.2|8284.2|143
1694406900000|2023-09-11 04:35:00|8309.9|8284.9|8309|8284|8310|8289.4|8303.5|8282.5|144
1694407200000|2023-09-11 04:40:00|8308.9|8283.9|8307.8|8282.8|8308.9|8288.8|8302.6|8280|214
1694407500000|2023-09-11 04:45:00|8307.7|8282.7|8305.4|8280.4|8307.9|8285.5|8300.5|8279.8|126
1694407800000|2023-09-11 04:50:00|8305.5|8280.5|8307.8|8282.8|8309.2|8288.9|8300.9|8280.2|145
1694408100000|2023-09-11 04:55:00|8307.9|8282.9|8309.8|8284.8|8309.8|8284.8|8306.6|8281.6|138
1694408400000|2023-09-11 05:00:00|8309.9|8284.9|8309.3|8284.3|8310.3|8285.3|8306.8|8281.8|186
1694408700000|2023-09-11 05:05:00|8309.4|8284.4|8308.3|8283.3|8309.8|8284.8|8308|8283|121
1694409000000|2023-09-11 05:10:00|8308.4|8283.4|8307.7|8282.7|8309.1|8284.1|8307.4|8282.4|76
1694409300000|2023-09-11 05:15:00|8307.6|8282.6|8307.9|8282.9|8308.6|8283.6|8305.9|8280.9|117
1694409600000|2023-09-11 05:20:00|8307.8|8282.8|8302|8287|8308.2|8287.8|8302|8281.9|90
1694409900000|2023-09-11 05:25:00|8301.9|8286.9|8301.9|8286.9|8302.8|8287.8|8301.4|8286.4|82
1694410200000|2023-09-11 05:30:00|8301.8|8286.8|8302.9|8287.9|8303.6|8288.6|8300.7|8285.7|81
1694410500000|2023-09-11 05:35:00|8303|8288|8303.5|8288.5|8304|8289|8302.9|8287.9|47
1694410800000|2023-09-11 05:40:00|8303.3|8288.3|8303.9|8288.9|8305|8290|8303.2|8288.2|67
1694411100000|2023-09-11 05:45:00|8304|8289|8304.1|8289.1|8304.1|8289.1|8303.2|8288.2|33
1694411400000|2023-09-11 05:50:00|8304|8289|8305.8|8290.8|8306|8291|8304|8289|59
1694411700000|2023-09-11 05:55:00|8305.7|8290.7|8304.7|8289.7|8305.7|8290.7|8303.7|8288.7|55
1694412000000|2023-09-11 06:00:00|8304.8|8289.8|8306.4|8291.4|8307|8292|8304.8|8289.8|65
1694412300000|2023-09-11 06:05:00|8306.2|8291.2|8305.8|8290.8|8306.4|8291.4|8304.8|8289.8|81
1694412600000|2023-09-11 06:10:00|8305.9|8290.9|8306.1|8291.1|8306.4|8291.4|8305.4|8290.4|61
1694412900000|2023-09-11 06:15:00|8306|8291|8306.9|8291.9|8306.9|8291.9|8305.3|8290.3|57
1694413200000|2023-09-11 06:20:00|8307|8292|8307.1|8292.1|8307.9|8292.9|8306.8|8291.8|47
1694413500000|2023-09-11 06:25:00|8307.2|8292.2|8307.3|8292.3|8307.7|8292.7|8307|8292|33
1694413800000|2023-09-11 06:30:00|8307.4|8292.4|8307.2|8292.2|8307.4|8292.4|8306.3|8291.3|31
1694414100000|2023-09-11 06:35:00|8307.1|8292.1|8306.1|8291.1|8307.2|8292.2|8305.8|8290.8|33
1694414400000|2023-09-11 06:40:00|8306.2|8291.2|8307|8292|8307.6|8292.6|8306.2|8291.2|44
1694414700000|2023-09-11 06:45:00|8307.1|8292.1|8305.2|8290.2|8307.3|8292.3|8305.2|8290.2|41
1694415000000|2023-09-11 06:50:00|8305.1|8290.1|8304.8|8289.8|8305.2|8290.2|8303.6|8288.6|76
1694415300000|2023-09-11 06:55:00|8304.6|8289.6|8303.5|8288.5|8305|8290|8303.2|8288.2|55
1694415600000|2023-09-11 07:00:00|8303.4|8288.4|8304.1|8289.1|8304.1|8289.1|8302.8|8287.8|70
1694415900000|2023-09-11 07:05:00|8304|8289|8301.9|8286.9|8304.1|8289.1|8301.8|8286.8|68
1694416200000|2023-09-11 07:10:00|8302|8287|8302|8287|8302.8|8287.8|8301.4|8286.4|56
1694416500000|2023-09-11 07:15:00|8301.9|8286.9|8302|8287|8306.9|8287.3|8301.3|8281.9|33
1694416800000|2023-09-11 07:20:00|8301.8|8286.8|8302.2|8287.2|8302.8|8287.8|8301.7|8286.7|29
1694417100000|2023-09-11 07:25:00|8302.3|8287.3|8302|8287|8302.4|8287.4|8301.3|8286.3|49
1694417400000|2023-09-11 07:30:00|8302.1|8287.1|8301.6|8286.6|8302.1|8287.1|8301.4|8286.4|64
1694417700000|2023-09-11 07:35:00|8301.7|8286.7|8303.2|8288.2|8303.2|8288.2|8301.6|8286.6|31
1694418000000|2023-09-11 07:40:00|8303.3|8288.3|8303.4|8288.4|8303.5|8288.5|8302.9|8287.9|17
1694418300000|2023-09-11 07:45:00|8303.5|8288.5|8303.9|8288.9|8304.3|8289.3|8303.4|8288.4|22
1694418600000|2023-09-11 07:50:00|8304|8289|8303.9|8288.9|8304.3|8289.3|8303.8|8288.8|27
1694418900000|2023-09-11 07:55:00|8304.1|8289.1|8304.7|8289.7|8304.8|8289.8|8304.1|8289.1|15
1694419200000|2023-09-11 08:00:00|8304.6|8289.6|8305|8290|8305|8290|8304.2|8289.2|30
1694419500000|2023-09-11 08:05:00|8304.9|8289.9|8305.2|8290.2|8305.2|8290.2|8304.6|8289.6|28
1694419800000|2023-09-11 08:10:00|8305.3|8290.3|8306.7|8291.7|8307|8292|8305.3|8290.3|42
1694420100000|2023-09-11 08:15:00|8306.6|8291.6|8306.1|8291.1|8306.6|8291.6|8305.9|8290.9|19
1694420400000|2023-09-11 08:20:00|8306.2|8291.2|8305.5|8290.5|8306.2|8291.2|8305.5|8290.5|31
1694420700000|2023-09-11 08:25:00|8305.4|8290.4|8306.2|8291.2|8306.6|8291.6|8305.1|8290.1|28
1694421000000|2023-09-11 08:30:00|8306.4|8291.4|8307|8292|8307.5|8292.5|8306.3|8291.3|20
1694421300000|2023-09-11 08:35:00|8306.9|8291.9|8308.4|8293.4|8308.5|8293.5|8306.9|8291.9|43
1694421600000|2023-09-11 08:40:00|8308.5|8293.5|8307.9|8292.9|8310|8295|8307.9|8292.9|70
1694421900000|2023-09-11 08:45:00|8308|8293|8308.4|8293.4|8308.4|8293.4|8307.9|8292.9|26
1694422200000|2023-09-11 08:50:00|8308.8|8293.8|8309.2|8294.2|8309.7|8294.7|8308.8|8293.8|37
1694422500000|2023-09-11 08:55:00|8309.3|8294.3|8308.9|8293.9|8309.4|8294.4|8308.9|8293.9|18
1694422800000|2023-09-11 09:00:00|8309|8294|8308.9|8293.9|8309.3|8294.3|8308.3|8293.3|40
1694423100000|2023-09-11 09:05:00|8308.8|8293.8|8308.5|8293.5|8313.6|8293.9|8308|8288.6|20
1694423400000|2023-09-11 09:10:00|8308.6|8293.6|8311.1|8296.1|8311.6|8296.6|8308.6|8293.6|43
1694423700000|2023-09-11 09:15:00|8311|8296|8310.3|8295.3|8315.6|8296|8309.8|8290.6|45
1694424000000|2023-09-11 09:20:00|8310.2|8295.2|8310.3|8295.3|8310.4|8295.4|8309.9|8294.9|26
1694424300000|2023-09-11 09:25:00|8310.2|8295.2|8311.1|8296.1|8311.1|8296.1|8310|8295|17
1694424600000|2023-09-11 09:30:00|8311.2|8296.2|8313.5|8298.5|8315.3|8300.3|8311.2|8296.2|80
1694424900000|2023-09-11 09:35:00|8313.8|8298.8|8315.2|8300.2|8318.6|8300.2|8313.3|8293.6|87
1694425200000|2023-09-11 09:40:00|8315.3|8300.3|8318.6|8303.6|8319|8304|8315.3|8300.3|120
1694425500000|2023-09-11 09:45:00|8318.7|8303.7|8319.9|8304.9|8320.3|8305.3|8318.6|8303.6|126
1694425800000|2023-09-11 09:50:00|8320|8305|8321.6|8306.6|8323.7|8308.7|8320|8305|90
1694426100000|2023-09-11 09:55:00|8321.8|8306.8|8320.7|8305.7|8322.2|8307.2|8319.6|8304.6|107
1694426400000|2023-09-11 10:00:00|8320.6|8305.6|8319|8304|8324.9|8305.6|8317.4|8298.1|86
1694426700000|2023-09-11 10:05:00|8318.9|8303.9|8323.1|8298.1|8323.7|8303.9|8318.1|8297.5|50
1694427000000|2023-09-11 10:10:00|8323|8298|8318.5|8303.5|8324.6|8303.5|8318.5|8298|40
1694427300000|2023-09-11 10:15:00|8318.8|8303.8|8318|8303|8323.8|8304.2|8317.9|8298.4|26
1694427600000|2023-09-11 10:20:00|8318.2|8303.2|8318.8|8303.8|8318.9|8303.9|8317.9|8302.9|31
1694427900000|2023-09-11 10:25:00|8318.9|8303.9|8318.9|8303.9|8319|8304|8318.8|8303.8|5
1694428200000|2023-09-11 10:30:00|8319|8304|8319.2|8304.2|8319.3|8304.3|8319|8304|15
1694428500000|2023-09-11 10:35:00|8319.3|8304.3|8319.1|8304.1|8319.3|8304.3|8319.1|8304.1|5
1694428800000|2023-09-11 10:40:00|8319|8304|8319.4|8304.4|8319.4|8304.4|8318.8|8303.8|15
1694429100000|2023-09-11 10:45:00|8319.3|8304.3|8319.3|8304.3|8319.4|8304.4|8318.7|8303.7|29
1694429400000|2023-09-11 10:50:00|8319.4|8304.4|8319.3|8304.3|8319.4|8304.4|8319.1|8304.1|6
1694429700000|2023-09-11 10:55:00|8319.2|8304.2|8319.3|8304.3|8319.3|8304.3|8319.2|8304.2|4
1694430000000|2023-09-11 11:00:00|8319.4|8304.4|8320.3|8305.3|8320.6|8305.6|8319.3|8304.3|20
1694430300000|2023-09-11 11:05:00|8320.4|8305.4|8320.3|8305.3|8320.4|8305.4|8320.1|8305.1|8
1694430600000|2023-09-11 11:10:00|8320.4|8305.4|8320.4|8305.4|8320.4|8305.4|8320.1|8305.1|32
1694430900000|2023-09-11 11:15:00|8320.5|8305.5|8321.9|8306.9|8321.9|8306.9|8320.4|8305.4|32
1694431200000|2023-09-11 11:20:00|8321.8|8306.8|8321.1|8306.1|8321.9|8306.9|8321|8306|23
1694431500000|2023-09-11 11:25:00|8321|8306|8321|8306|8321.1|8306.1|8320.5|8305.5|29
1694431800000|2023-09-11 11:30:00|8320.9|8305.9|8320.3|8305.3|8321|8306|8320.3|8305.3|9
1694432100000|2023-09-11 11:35:00|8320.2|8305.2|8316.7|8301.7|8324.4|8305.2|8316.1|8299.4|46
1694432400000|2023-09-11 11:40:00|8316.8|8301.8|8321.7|8296.7|8321.8|8302|8316.3|8296.7|13
1694432700000|2023-09-11 11:45:00|8321.6|8296.6|8320.9|8295.9|8321.6|8296.6|8320.7|8295.7|17
1694433000000|2023-09-11 11:50:00|8321.1|8296.1|8317.3|8302.3|8322.2|8302.3|8316.5|8294|77
1694433300000|2023-09-11 11:55:00|8317.2|8302.2|8317.4|8302.4|8317.7|8302.7|8316.6|8301.6|32
1694433600000|2023-09-11 12:00:00|8317.3|8302.3|8317.3|8302.3|8317.4|8302.4|8316.9|8301.9|19
1694433900000|2023-09-11 12:05:00|8317.2|8302.2|8314.7|8299.7|8317.2|8302.2|8314.1|8299.1|72
1694434200000|2023-09-11 12:10:00|8314.8|8299.8|8314.6|8299.6|8322|8301.5|8313.9|8296.5|56
1694434500000|2023-09-11 12:15:00|8314.5|8299.5|8314.2|8299.2|8314.7|8299.7|8313.6|8298.6|51
1694434800000|2023-09-11 12:20:00|8314.1|8299.1|8314.5|8299.5|8319.1|8299.5|8313.9|8294|21
1694435100000|2023-09-11 12:25:00|8314.6|8299.6|8314.5|8299.5|8314.8|8299.8|8314.5|8299.5|8
1694435400000|2023-09-11 12:30:00|8314.4|8299.4|8314.5|8299.5|8314.5|8299.5|8314.2|8299.2|28
1694435700000|2023-09-11 12:35:00|8314.4|8299.4|8311.9|8296.9|8318.5|8299.4|8311.8|8293.5|42
1694436000000|2023-09-11 12:40:00|8311.8|8296.8|8317|8292|8317.6|8297.9|8311.8|8292|27
1694436300000|2023-09-11 12:45:00|8316.9|8291.9|8312.2|8297.2|8316.9|8297.6|8311.9|8291.9|13
1694436600000|2023-09-11 12:50:00|8312.3|8297.3|8312.2|8297.2|8312.3|8297.3|8311.9|8296.9|12
1694436900000|2023-09-11 12:55:00|8312.3|8297.3|8312.9|8297.9|8312.9|8297.9|8312.3|8297.3|7
1694437200000|2023-09-11 13:00:00|8312.8|8297.8|8312.8|8297.8|8312.9|8297.9|8312.8|8297.8|3
1694437500000|2023-09-11 13:05:00|8312.9|8297.9|8313|8298|8313|8298|8312.9|8297.9|2
1694437800000|2023-09-11 13:10:00|8312.9|8297.9|8312.4|8297.4|8313|8298|8312.4|8297.4|7
1694438100000|2023-09-11 13:15:00|8312.3|8297.3|8311.7|8296.7|8312.4|8297.4|8311.7|8296.7|10
1694438400000|2023-09-11 13:20:00|8311.6|8296.6|8311.7|8296.7|8311.7|8296.7|8310.8|8295.8|32
1694438700000|2023-09-11 13:25:00|8311.6|8296.6|8311.2|8296.2|8311.6|8296.6|8310.9|8295.9|23
1694439000000|2023-09-11 13:30:00|8311|8296|8308.4|8293.4|8314.1|8296|8308|8289.1|32
1694439300000|2023-09-11 13:35:00|8308.5|8293.5|8314.4|8289.4|8315|8295.7|8308.5|8289.1|66
1694439600000|2023-09-11 13:40:00|8314.5|8289.5|8310.3|8295.3|8316.3|8296.3|8309|8289|79
1694439900000|2023-09-11 13:45:00|8310.2|8295.2|8311.8|8296.8|8312.1|8297.1|8310.2|8295.2|35
1694440200000|2023-09-11 13:50:00|8311.4|8296.4|8314.9|8289.9|8316.1|8296.4|8311|8289.9|31
1694440500000|2023-09-11 13:55:00|8315|8290|8315.9|8290.9|8316.1|8296.2|8309.9|8290|40
1694440800000|2023-09-11 14:00:00|8315.8|8290.8|8309.9|8294.9|8315.8|8295.9|8308.9|8290.8|26
1694441100000|2023-09-11 14:05:00|8310|8295|8313.5|8288.5|8313.8|8295.1|8308.8|8288.5|26
1694441400000|2023-09-11 14:10:00|8313.6|8288.6|8308.5|8293.5|8313.9|8293.7|8308.4|8288.4|42
1694441700000|2023-09-11 14:15:00|8313.5|8288.5|8308.3|8293.3|8313.5|8293.5|8308|8288.4|18
1694442000000|2023-09-11 14:20:00|8308.2|8293.2|8307|8292|8308.2|8293.2|8307|8292|13
1694442300000|2023-09-11 14:25:00|8307.1|8292.1|8307.6|8292.6|8307.9|8292.9|8307.1|8292.1|12
1694442600000|2023-09-11 14:30:00|8307.7|8292.7|8308.6|8293.6|8308.7|8293.7|8307.7|8292.7|70
1694442900000|2023-09-11 14:35:00|8308.7|8293.7|8308.2|8293.2|8308.7|8293.7|8308.1|8293.1|23
1694443200000|2023-09-11 14:40:00|8308.3|8293.3|8307.5|8292.5|8308.3|8293.3|8307.4|8292.4|21
1694443500000|2023-09-11 14:45:00|8307.4|8292.4|8307.3|8292.3|8307.5|8292.5|8307.1|8292.1|14
1694443800000|2023-09-11 14:50:00|8307.4|8292.4|8307.4|8292.4|8307.4|8292.4|8307.1|8292.1|9
1694444100000|2023-09-11 14:55:00|8307.3|8292.3|8307.6|8292.6|8307.7|8292.7|8307.3|8292.3|11
1694444400000|2023-09-11 15:00:00|8307.7|8292.7|8312.5|8287.5|8313.2|8293.1|8307.6|8287.5|31
1694444700000|2023-09-11 15:05:00|8312.6|8287.6|8308.4|8293.4|8312.8|8293.4|8307.7|8287.6|15
1694445000000|2023-09-11 15:10:00|8308.5|8293.5|8309.2|8294.2|8309.2|8294.2|8308.2|8293.2|9
1694445300000|2023-09-11 15:15:00|8309.3|8294.3|8309.2|8294.2|8309.4|8294.4|8308.9|8293.9|13
1694445600000|2023-09-11 15:20:00|8309.1|8294.1|8308.7|8293.7|8309.4|8294.4|8308.6|8293.6|17
1694445900000|2023-09-11 15:25:00|8308.6|8293.6|8309.7|8294.7|8309.7|8294.7|8308.5|8293.5|17
1694446200000|2023-09-11 15:30:00|8309.8|8294.8|8308.8|8293.8|8314.7|8294.8|8308.7|8289.7|11
1694446500000|2023-09-11 15:35:00|8308.7|8293.7|8308.5|8293.5|8308.7|8293.7|8308.3|8293.3|11
1694446800000|2023-09-11 15:40:00|8308.6|8293.6|8309.1|8294.1|8309.2|8294.2|8308.6|8293.6|10
1694447100000|2023-09-11 15:45:00|8309.2|8294.2|8308.9|8293.9|8309.3|8294.3|8308.9|8293.9|6
1694447400000|2023-09-11 15:50:00|8308.8|8293.8|8308.6|8293.6|8308.8|8293.8|8308.5|8293.5|13
1694447700000|2023-09-11 15:55:00|8308.7|8293.7|8308.7|8293.7|8308.9|8293.9|8308.5|8293.5|10
1694448000000|2023-09-11 16:00:00|8308.6|8293.6|8308.2|8293.2|8308.6|8293.6|8308.1|8293.1|17
1694448300000|2023-09-11 16:05:00|8308.3|8293.3|8308.3|8293.3|8308.4|8293.4|8308.2|8293.2|11
1694448600000|2023-09-11 16:10:00|8308.4|8293.4|8308.4|8293.4|8308.6|8293.6|8308.3|8293.3|7
1694448900000|2023-09-11 16:15:00|8308.3|8293.3|8308.4|8293.4|8308.4|8293.4|8308|8293|11
1694449500000|2023-09-11 16:25:00|8308.5|8293.5|8308.3|8293.3|8308.5|8293.5|8308.3|8293.3|3
1694449800000|2023-09-11 16:30:00|8308.4|8293.4|8308.5|8293.5|8308.6|8293.6|8308.4|8293.4|4
1694450100000|2023-09-11 16:35:00|8308.4|8293.4|8308.4|8293.4|8308.4|8293.4|8308.3|8293.3|7
1694450700000|2023-09-11 16:45:00|8308.3|8293.3|8308.3|8293.3|8308.3|8293.3|8308.3|8293.3|1
1694451000000|2023-09-11 16:50:00|8308.4|8293.4|8308.6|8293.6|8308.6|8293.6|8308.4|8293.4|2
1694451300000|2023-09-11 16:55:00|8308.5|8293.5|8308.5|8293.5|8308.6|8293.6|8308.5|8293.5|5
1694451600000|2023-09-11 17:00:00|8308.6|8293.6|8308.5|8293.5|8308.6|8293.6|8308.5|8293.5|4
1694451900000|2023-09-11 17:05:00|8308.6|8293.6|8308.5|8293.5|8308.6|8293.6|8308.5|8293.5|2
1694452200000|2023-09-11 17:10:00|8308.4|8293.4|8308.6|8293.6|8308.7|8293.7|8308.4|8293.4|10
1694452500000|2023-09-11 17:15:00|8308.5|8293.5|8308.4|8293.4|8308.5|8293.5|8308.4|8293.4|6
1694452800000|2023-09-11 17:20:00|8308.5|8293.5|8308.5|8293.5|8308.5|8293.5|8308.4|8293.4|5
1694454000000|2023-09-11 17:40:00|8308.6|8293.6|8308.4|8293.4|8308.6|8293.6|8308.3|8293.3|9
1694454300000|2023-09-11 17:45:00|8308.5|8293.5|8308.5|8293.5|8308.5|8293.5|8308.5|8293.5|1
1694454900000|2023-09-11 17:55:00|8308.4|8293.4|8308.3|8293.3|8308.5|8293.5|8308.3|8293.3|10
1694455200000|2023-09-11 18:00:00|8308.4|8293.4|8308.5|8293.5|8308.5|8293.5|8308.4|8293.4|4
1694455500000|2023-09-11 18:05:00|8308.6|8293.6|8308.5|8293.5|8308.6|8293.6|8308.5|8293.5|4
1694455800000|2023-09-11 18:10:00|8308.6|8293.6|8308.5|8293.5|8308.6|8293.6|8308.4|8293.4|8
1694456100000|2023-09-11 18:15:00|8308.4|8293.4|8313.4|8288.4|8313.7|8294.1|8308.4|8288.4|17
1694456400000|2023-09-11 18:20:00|8313.3|8288.3|8308.4|8293.4|8313.3|8293.6|8308.4|8288.3|12
1694456700000|2023-09-11 18:25:00|8308.3|8293.3|8308.5|8293.5|8308.6|8293.6|8308.3|8293.3|9
1694457000000|2023-09-11 18:30:00|8308.6|8293.6|8308.7|8293.7|8308.7|8293.7|8308.6|8293.6|6
1694457300000|2023-09-11 18:35:00|8308.6|8293.6|8313.7|8288.7|8313.7|8293.7|8308.6|8288.7|3
1694457600000|2023-09-11 18:40:00|8313.8|8288.8|8313.7|8288.7|8313.9|8288.9|8313.7|8288.7|7
1694457900000|2023-09-11 18:45:00|8313.8|8288.8|8313.6|8288.6|8313.8|8288.8|8313.6|8288.6|3
1694458500000|2023-09-11 18:55:00|8313.5|8288.5|8308.6|8293.6|8313.6|8293.6|8308.5|8288.5|13
1694458800000|2023-09-11 19:00:00|8308.5|8293.5|8313.5|8288.5|8313.8|8293.7|8308.5|8288.4|12
1694459100000|2023-09-11 19:05:00|8313.4|8288.4|8313.4|8288.4|8313.6|8288.6|8313.4|8288.4|15
1694459400000|2023-09-11 19:10:00|8313.5|8288.5|8313.6|8288.6|8313.6|8288.6|8313.4|8288.4|16
1694459700000|2023-09-11 19:15:00|8313.5|8288.5|8313.4|8288.4|8313.6|8288.6|8313.4|8288.4|16
1694460000000|2023-09-11 19:20:00|8313.5|8288.5|8313.4|8288.4|8313.9|8293.9|8308.4|8288.4|46
1694460300000|2023-09-11 19:25:00|8313.5|8288.5|8313.6|8288.6|8313.7|8288.7|8313.4|8288.4|12
1694460600000|2023-09-11 19:30:00|8313.5|8288.5|8308.6|8293.6|8313.6|8293.6|8308.5|8288.5|15
1694460900000|2023-09-11 19:35:00|8308.5|8293.5|8313.3|8288.3|8313.4|8293.7|8308.2|8288.3|9
1694461200000|2023-09-11 19:40:00|8308.2|8293.2|8308.2|8293.2|8313.1|8293.3|8307.9|8288.1|9
1694461500000|2023-09-11 19:45:00|8308.3|8293.3|8308.2|8293.2|8308.3|8293.3|8307.8|8292.8|19
1694461800000|2023-09-11 19:50:00|8308.3|8293.3|8308.2|8293.2|8308.3|8293.3|8308.2|8293.2|2
1694462100000|2023-09-11 19:55:00|8308.1|8293.1|8308|8293|8308.1|8293.1|8308|8293|2
1694480400000|2023-09-12 01:00:00|8312.4|8287.4|8313.6|8288.6|8315.7|8290.7|8312.4|8287.4|22
1694480700000|2023-09-12 01:05:00|8313.7|8288.7|8314.8|8289.8|8316.3|8291.3|8313.6|8288.6|22
1694481000000|2023-09-12 01:10:00|8314.7|8289.7|8314.7|8289.7|8314.9|8289.9|8314.7|8289.7|11
1694481300000|2023-09-12 01:15:00|8314.5|8289.5|8313|8288|8314.5|8289.5|8313|8288|20
1694481600000|2023-09-12 01:20:00|8313.1|8288.1|8312.9|8287.9|8315.4|8290.4|8312.5|8287.5|28
1694481900000|2023-09-12 01:25:00|8313|8288|8315.2|8290.2|8315.2|8290.2|8313|8288|19
1694482200000|2023-09-12 01:30:00|8315.3|8290.3|8315|8290|8315.3|8290.3|8314.2|8289.2|15
1694482500000|2023-09-12 01:35:00|8315.1|8290.1|8315.1|8290.1|8315.1|8290.1|8315|8290|5
1694482800000|2023-09-12 01:40:00|8315.2|8290.2|8315.1|8290.1|8315.2|8290.2|8315.1|8290.1|2
1694483100000|2023-09-12 01:45:00|8315.2|8290.2|8315.2|8290.2|8315.2|8290.2|8315.2|8290.2|1
1694483400000|2023-09-12 01:50:00|8315.1|8290.1|8315.1|8290.1|8315.2|8290.2|8315.1|8290.1|3
1694483700000|2023-09-12 01:55:00|8315.2|8290.2|8315.2|8290.2|8315.2|8290.2|8315.2|8290.2|1
1694484000000|2023-09-12 02:00:00|8315.1|8290.1|8315.1|8290.1|8315.1|8290.1|8314.6|8289.6|11
1694484300000|2023-09-12 02:05:00|8314.9|8289.9|8314.4|8289.4|8314.9|8289.9|8314.3|8289.3|5
1694484600000|2023-09-12 02:10:00|8314.3|8289.3|8313.3|8288.3|8314.4|8289.4|8313.2|8288.2|20
1694484900000|2023-09-12 02:15:00|8313.4|8288.4|8313.6|8288.6|8313.7|8288.7|8313.3|8288.3|13
1694485200000|2023-09-12 02:20:00|8313.4|8288.4|8312.8|8287.8|8313.4|8288.4|8312.8|8287.8|12
1694485500000|2023-09-12 02:25:00|8312.9|8287.9|8314.2|8289.2|8314.2|8289.2|8312.9|8287.9|20
1694485800000|2023-09-12 02:30:00|8314.4|8289.4|8315.1|8290.1|8315.1|8290.1|8314.4|8289.4|21
1694486100000|2023-09-12 02:35:00|8315.2|8290.2|8315.1|8290.1|8315.2|8290.2|8315.1|8290.1|4
1694486400000|2023-09-12 02:40:00|8315|8290|8314.5|8289.5|8315.1|8290.1|8314.5|8289.5|11
1694486700000|2023-09-12 02:45:00|8314.6|8289.6|8314.5|8289.5|8314.6|8289.6|8314.5|8289.5|50
1694487000000|2023-09-12 02:50:00|8314.6|8289.6|8314.5|8289.5|8314.6|8289.6|8314.5|8289.5|32
1694487300000|2023-09-12 02:55:00|8314.6|8289.6|8314.9|8289.9|8314.9|8289.9|8314.5|8289.5|7
1694487600000|2023-09-12 03:00:00|8314.8|8289.8|8314.8|8289.8|8314.9|8289.9|8314.1|8289.1|33
1694487900000|2023-09-12 03:05:00|8314.7|8289.7|8314.5|8289.5|8314.8|8289.8|8314.5|8289.5|5
1694488200000|2023-09-12 03:10:00|8314.9|8289.9|8316.4|8291.4|8316.5|8291.5|8314.7|8289.7|22
1694488500000|2023-09-12 03:15:00|8316.5|8291.5|8317.2|8292.2|8317.4|8292.4|8316.4|8291.4|34
1694488800000|2023-09-12 03:20:00|8317.1|8292.1|8317|8292|8317.3|8292.3|8315.8|8290.8|26
1694489100000|2023-09-12 03:25:00|8316.9|8291.9|8317.1|8292.1|8317.1|8292.1|8316.9|8291.9|3
1694489400000|2023-09-12 03:30:00|8317.2|8292.2|8319|8294|8319.4|8294.4|8317.2|8292.2|99
1694489700000|2023-09-12 03:35:00|8319.1|8294.1|8315.2|8300.2|8319.8|8300.3|8313.7|8293.7|61
1694490000000|2023-09-12 03:40:00|8315.3|8300.3|8314.1|8299.1|8315.6|8300.6|8314|8299|50
1694490300000|2023-09-12 03:45:00|8314.2|8299.2|8315|8300|8315.3|8300.3|8314.2|8299.2|28
1694490600000|2023-09-12 03:50:00|8315.1|8300.1|8318.3|8303.3|8318.7|8303.7|8315.1|8300.1|66
1694490900000|2023-09-12 03:55:00|8318.2|8303.2|8316.3|8301.3|8318.2|8303.2|8316.3|8301.3|48
1694491200000|2023-09-12 04:00:00|8316.2|8301.2|8317.1|8302.1|8317.1|8302.1|8316.2|8301.2|31
1694491500000|2023-09-12 04:05:00|8317|8302|8318.8|8303.8|8318.9|8303.9|8316.9|8301.9|64
1694491800000|2023-09-12 04:10:00|8318.9|8303.9|8317.7|8302.7|8319.3|8304.3|8317.6|8302.6|63
1694492100000|2023-09-12 04:15:00|8317.6|8302.6|8316.7|8301.7|8317.7|8302.7|8316.7|8301.7|53
1694492400000|2023-09-12 04:20:00|8316.8|8301.8|8317.5|8302.5|8317.7|8302.7|8316.8|8301.8|29
1694492700000|2023-09-12 04:25:00|8317.6|8302.6|8317.5|8302.5|8317.7|8302.7|8317.4|8302.4|14
1694493000000|2023-09-12 04:30:00|8317.4|8302.4|8316.3|8301.3|8317.5|8302.5|8316.2|8301.2|22
1694493300000|2023-09-12 04:35:00|8316.4|8301.4|8316.8|8301.8|8316.8|8301.8|8316.4|8301.4|5
1694493600000|2023-09-12 04:40:00|8316.7|8301.7|8316.9|8301.9|8317.7|8302.7|8316.7|8301.7|21
1694493900000|2023-09-12 04:45:00|8317|8302|8317|8302|8317.2|8302.2|8317|8302|17
1694494200000|2023-09-12 04:50:00|8316.9|8301.9|8316.7|8301.7|8316.9|8301.9|8316.6|8301.6|5
1694494800000|2023-09-12 05:00:00|8316.8|8301.8|8316.7|8301.7|8316.8|8301.8|8316.7|8301.7|2
1694495100000|2023-09-12 05:05:00|8316.5|8301.5|8316|8301|8316.5|8301.5|8315.3|8300.3|22
1694495400000|2023-09-12 05:10:00|8315.9|8300.9|8315.9|8300.9|8316|8301|8315.6|8300.6|9
1694495700000|2023-09-12 05:15:00|8316|8301|8316.4|8301.4|8316.5|8301.5|8316|8301|11
1694496000000|2023-09-12 05:20:00|8316.5|8301.5|8315.8|8300.8|8316.6|8301.6|8315.7|8300.7|21
1694496300000|2023-09-12 05:25:00|8315.7|8300.7|8316|8301|8316|8301|8315.7|8300.7|8
1694496600000|2023-09-12 05:30:00|8315.9|8300.9|8315.8|8300.8|8316|8301|8315.8|8300.8|4
1694496900000|2023-09-12 05:35:00|8315.7|8300.7|8315.3|8300.3|8315.8|8300.8|8315.2|8300.2|17
1694497200000|2023-09-12 05:40:00|8315.4|8300.4|8315.1|8300.1|8315.6|8300.6|8315|8300|13
1694497500000|2023-09-12 05:45:00|8315|8300|8315.3|8300.3|8315.5|8300.5|8315|8300|10
1694497800000|2023-09-12 05:50:00|8315.4|8300.4|8316.1|8301.1|8316.6|8301.6|8315.4|8300.4|16
1694498100000|2023-09-12 05:55:00|8316|8301|8316.1|8301.1|8316.2|8301.2|8315.8|8300.8|14
1694498400000|2023-09-12 06:00:00|8315.9|8300.9|8316.2|8301.2|8316.4|8301.4|8315.1|8300.1|38
1694498700000|2023-09-12 06:05:00|8316.1|8301.1|8316.6|8301.6|8316.8|8301.8|8316|8301|18
1694499000000|2023-09-12 06:10:00|8316.7|8301.7|8316.3|8301.3|8316.8|8301.8|8316.2|8301.2|18
1694499300000|2023-09-12 06:15:00|8316|8301|8315.9|8300.9|8316.3|8301.3|8315.8|8300.8|28
1694499600000|2023-09-12 06:20:00|8315.8|8300.8|8315.5|8300.5|8316|8301|8315.4|8300.4|33
1694499900000|2023-09-12 06:25:00|8315.6|8300.6|8316.2|8301.2|8316.2|8301.2|8315.4|8300.4|12
1694500200000|2023-09-12 06:30:00|8316.1|8301.1|8316.1|8301.1|8316.7|8301.7|8315.8|8300.8|27
1694500500000|2023-09-12 06:35:00|8316.2|8301.2|8315.1|8300.1|8316.2|8301.2|8315.1|8300.1|20
1694500800000|2023-09-12 06:40:00|8315|8300|8315.7|8300.7|8315.7|8300.7|8315|8300|27
1694501100000|2023-09-12 06:45:00|8315.6|8300.6|8316.2|8301.2|8316.2|8301.2|8315.3|8300.3|12
1694501400000|2023-09-12 06:50:00|8316.1|8301.1|8315.7|8300.7|8316.1|8301.1|8315|8300|21
1694501700000|2023-09-12 06:55:00|8315.8|8300.8|8315.1|8300.1|8315.8|8300.8|8315|8300|9
1694502000000|2023-09-12 07:00:00|8315|8300|8315.4|8300.4|8315.7|8300.7|8314.6|8299.6|23
1694502300000|2023-09-12 07:05:00|8315.3|8300.3|8316.2|8301.2|8316.2|8301.2|8315.3|8300.3|14
1694502600000|2023-09-12 07:10:00|8316.3|8301.3|8316.7|8301.7|8317.2|8302.2|8316.3|8301.3|44
1694502900000|2023-09-12 07:15:00|8316.5|8301.5|8316.5|8301.5|8317|8302|8316|8301|42
1694503200000|2023-09-12 07:20:00|8316.6|8301.6|8316.9|8301.9|8317|8302|8316.4|8301.4|28
1694503500000|2023-09-12 07:25:00|8316.8|8301.8|8322.5|8297.5|8322.8|8302.8|8316.8|8296.7|63
1694503800000|2023-09-12 07:30:00|8322.6|8297.6|8317.5|8302.5|8322.7|8302.9|8316.6|8297.2|54
1694504100000|2023-09-12 07:35:00|8317.4|8302.4|8317.9|8302.9|8318.2|8303.2|8316.8|8301.8|48
1694504400000|2023-09-12 07:40:00|8317.8|8302.8|8316.6|8301.6|8322.1|8303.2|8316.6|8296.7|34
1694504700000|2023-09-12 07:45:00|8316.9|8301.9|8317.1|8302.1|8317.2|8302.2|8316.6|8301.6|30
1694505000000|2023-09-12 07:50:00|8317.2|8302.2|8317.5|8302.5|8317.7|8302.7|8317.2|8302.2|8
1694505300000|2023-09-12 07:55:00|8317.6|8302.6|8317.5|8302.5|8317.6|8302.6|8316.8|8301.8|22
1694505600000|2023-09-12 08:00:00|8317.6|8302.6|8317.5|8302.5|8317.7|8302.7|8317.5|8302.5|16
1694505900000|2023-09-12 08:05:00|8317.3|8302.3|8317.1|8302.1|8317.6|8302.6|8316.8|8301.8|21
1694506200000|2023-09-12 08:10:00|8317|8302|8316.5|8301.5|8317|8302|8316.4|8301.4|23
1694506500000|2023-09-12 08:15:00|8316.6|8301.6|8317|8302|8317.3|8302.3|8316.6|8301.6|14
1694506800000|2023-09-12 08:20:00|8317.1|8302.1|8316.7|8301.7|8317.5|8302.5|8316.6|8301.6|15
1694507100000|2023-09-12 08:25:00|8316.6|8301.6|8310.4|8295.4|8321|8301.7|8308.6|8293.6|128
1694507400000|2023-09-12 08:30:00|8310.3|8295.3|8307.3|8292.3|8310.4|8295.4|8305.5|8290.5|257
1694507700000|2023-09-12 08:35:00|8307.4|8292.4|8308.2|8293.2|8309.4|8294.4|8306|8291|124
1694508000000|2023-09-12 08:40:00|8308.3|8293.3|8309.3|8294.3|8313.3|8294.3|8307.1|8288.2|99
1694508300000|2023-09-12 08:45:00|8309.2|8294.2|8309.2|8294.2|8310.4|8295.4|8309|8294|57
1694508600000|2023-09-12 08:50:00|8309.3|8294.3|8308.8|8293.8|8309.5|8294.5|8308.1|8293.1|60
1694508900000|2023-09-12 08:55:00|8308.9|8293.9|8308.5|8293.5|8309.3|8294.3|8308.2|8293.2|32
1694509200000|2023-09-12 09:00:00|8308.2|8293.2|8310.7|8295.7|8311.5|8296.5|8308|8293|63
1694509500000|2023-09-12 09:05:00|8310.6|8295.6|8310.6|8295.6|8310.9|8295.9|8310.1|8295.1|25
1694509800000|2023-09-12 09:10:00|8310.5|8295.5|8311.3|8296.3|8311.3|8296.3|8310.4|8295.4|26
1694510100000|2023-09-12 09:15:00|8311.2|8296.2|8311.9|8296.9|8312.3|8297.3|8310.5|8295.5|49
1694510400000|2023-09-12 09:20:00|8311.8|8296.8|8310.9|8295.9|8311.8|8296.8|8310.9|8295.9|27
1694510700000|2023-09-12 09:25:00|8310.8|8295.8|8311.5|8296.5|8312.9|8297.9|8310.8|8295.8|44
1694511000000|2023-09-12 09:30:00|8311.7|8296.7|8312.2|8297.2|8312.7|8297.7|8311.7|8296.7|35
1694511300000|2023-09-12 09:35:00|8312.3|8297.3|8310.6|8295.6|8312.3|8297.3|8310.1|8295.1|57
1694511600000|2023-09-12 09:40:00|8310.5|8295.5|8310.4|8295.4|8310.6|8295.6|8310.3|8295.3|30
1694511900000|2023-09-12 09:45:00|8310.3|8295.3|8309.6|8294.6|8310.8|8295.8|8309.5|8294.5|34
1694512200000|2023-09-12 09:50:00|8309.7|8294.7|8310|8295|8310.3|8295.3|8308.4|8293.4|52
1694512500000|2023-09-12 09:55:00|8310.2|8295.2|8310|8295|8311|8296|8309.7|8294.7|53
1694512800000|2023-09-12 10:00:00|8310.1|8295.1|8311.4|8296.4|8311.6|8296.6|8309.9|8294.9|49
1694513100000|2023-09-12 10:05:00|8311.5|8296.5|8312.1|8297.1|8312.1|8297.1|8311.4|8296.4|25
1694513400000|2023-09-12 10:10:00|8312|8297|8312.1|8297.1|8312.2|8297.2|8311.9|8296.9|12
1694513700000|2023-09-12 10:15:00|8312|8297|8312.1|8297.1|8317|8297.2|8311.8|8291.9|25
1694514000000|2023-09-12 10:20:00|8312.2|8297.2|8311.7|8296.7|8312.3|8297.3|8311.6|8296.6|18
1694514300000|2023-09-12 10:25:00|8311.8|8296.8|8313|8298|8313|8298|8311.6|8296.6|24
1694514600000|2023-09-12 10:30:00|8312.9|8297.9|8311.3|8296.3|8313.1|8298.1|8311.3|8296.3|31
1694514900000|2023-09-12 10:35:00|8311.2|8296.2|8313.3|8298.3|8313.4|8298.4|8311.2|8296.2|28
1694515200000|2023-09-12 10:40:00|8313.4|8298.4|8314.1|8299.1|8314.2|8299.2|8313.3|8298.3|39
1694515500000|2023-09-12 10:45:00|8314.4|8299.4|8315|8300|8315.1|8300.1|8314.4|8299.4|14
1694515800000|2023-09-12 10:50:00|8314.9|8299.9|8314|8299|8315|8300|8314|8299|11
1694516100000|2023-09-12 10:55:00|8313.9|8298.9|8313.6|8298.6|8314|8299|8313.5|8298.5|20
1694516400000|2023-09-12 11:00:00|8313.7|8298.7|8314.9|8299.9|8314.9|8299.9|8313.6|8298.6|13
1694516700000|2023-09-12 11:05:00|8314.8|8299.8|8314.6|8299.6|8314.8|8299.8|8314.5|8299.5|7
1694517000000|2023-09-12 11:10:00|8314.7|8299.7|8313.2|8298.2|8314.7|8299.7|8313|8298|23
1694517300000|2023-09-12 11:15:00|8313.1|8298.1|8313.9|8298.9|8313.9|8298.9|8313.1|8298.1|24
1694517600000|2023-09-12 11:20:00|8313.8|8298.8|8313.8|8298.8|8314.1|8299.1|8313.8|8298.8|17
1694517900000|2023-09-12 11:25:00|8313.6|8298.6|8313.8|8298.8|8313.8|8298.8|8312.9|8297.9|28
1694518200000|2023-09-12 11:30:00|8313.7|8298.7|8314.2|8299.2|8314.3|8299.3|8313.7|8298.7|8
1694518500000|2023-09-12 11:35:00|8314|8299|8313.1|8298.1|8314.3|8299.3|8313.1|8298.1|17
1694518800000|2023-09-12 11:40:00|8313|8298|8315.8|8290.8|8316.1|8298|8310.7|8290.5|75
1694519100000|2023-09-12 11:45:00|8315.7|8290.7|8315.4|8290.4|8317.4|8297.7|8309.4|8290.4|72
1694519400000|2023-09-12 11:50:00|8315.3|8290.3|8308.7|8293.7|8315.9|8296.1|8308.7|8290.2|40
1694519700000|2023-09-12 11:55:00|8309|8294|8309.8|8294.8|8314.6|8295.5|8309|8289.6|33
1694520000000|2023-09-12 12:00:00|8309.7|8294.7|8310.9|8295.9|8310.9|8295.9|8309.6|8294.6|16
1694520300000|2023-09-12 12:05:00|8310.8|8295.8|8311|8296|8311|8296|8310.8|8295.8|3
1694520600000|2023-09-12 12:10:00|8311.1|8296.1|8311.9|8296.9|8312.2|8297.2|8310.9|8295.9|17
1694520900000|2023-09-12 12:15:00|8312|8297|8310.8|8295.8|8313.2|8298.2|8310.8|8295.8|62
1694521200000|2023-09-12 12:20:00|8310.9|8295.9|8311.9|8296.9|8311.9|8296.9|8310.9|8295.9|9
1694521500000|2023-09-12 12:25:00|8312|8297|8311.9|8296.9|8312.1|8297.1|8311.2|8296.2|42
1694521800000|2023-09-12 12:30:00|8311.8|8296.8|8311.8|8296.8|8312.3|8297.3|8311.5|8296.5|36
1694522100000|2023-09-12 12:35:00|8311.7|8296.7|8311.7|8296.7|8312|8297|8311.4|8296.4|31
1694522400000|2023-09-12 12:40:00|8311.6|8296.6|8310.3|8295.3|8311.7|8296.7|8309.9|8294.9|30
1694522700000|2023-09-12 12:45:00|8310.4|8295.4|8311.5|8296.5|8311.5|8296.5|8310.3|8295.3|15
1694523000000|2023-09-12 12:50:00|8311.6|8296.6|8311.5|8296.5|8312.5|8297.5|8311.4|8296.4|45
1694523300000|2023-09-12 12:55:00|8311.6|8296.6|8311.9|8296.9|8312.1|8297.1|8311.6|8296.6|21
1694523600000|2023-09-12 13:00:00|8312|8297|8312|8297|8312.2|8297.2|8311.8|8296.8|44
1694523900000|2023-09-12 13:05:00|8312.1|8297.1|8311.3|8296.3|8312.1|8297.1|8311.2|8296.2|22
1694524200000|2023-09-12 13:10:00|8311.2|8296.2|8311.8|8296.8|8312|8297|8311.2|8296.2|19
1694524500000|2023-09-12 13:15:00|8311.7|8296.7|8311.7|8296.7|8312.2|8297.2|8311.4|8296.4|31
1694524800000|2023-09-12 13:20:00|8311.6|8296.6|8311.4|8296.4|8311.6|8296.6|8311.4|8296.4|3
1694525100000|2023-09-12 13:25:00|8311.5|8296.5|8311|8296|8311.6|8296.6|8310.4|8295.4|25
1694525400000|2023-09-12 13:30:00|8310.9|8295.9|8309.8|8294.8|8311|8296|8309.3|8294.3|59
1694525700000|2023-09-12 13:35:00|8309.5|8294.5|8308.8|8293.8|8309.5|8294.5|8308.6|8293.6|19
1694526000000|2023-09-12 13:40:00|8308.7|8293.7|8307.1|8292.1|8308.8|8293.8|8307.1|8292.1|20
1694526300000|2023-09-12 13:45:00|8307.2|8292.2|8309|8294|8309.3|8294.3|8307.1|8292.1|33
1694526600000|2023-09-12 13:50:00|8309.2|8294.2|8309.3|8294.3|8309.7|8294.7|8309|8294|32
1694526900000|2023-09-12 13:55:00|8309.4|8294.4|8308.6|8293.6|8309.5|8294.5|8308.3|8293.3|18
1694527200000|2023-09-12 14:00:00|8308.7|8293.7|8308.8|8293.8|8309.4|8294.4|8308.1|8293.1|30
1694527500000|2023-09-12 14:05:00|8309|8294|8308.9|8293.9|8309|8294|8308.6|8293.6|12
1694527800000|2023-09-12 14:10:00|8309|8294|8306.7|8291.7|8309|8294|8306.6|8291.6|26
1694528100000|2023-09-12 14:15:00|8306.8|8291.8|8306.1|8291.1|8311.3|8291.9|8306.1|8286.1|22
1694528400000|2023-09-12 14:20:00|8306.2|8291.2|8308|8293|8313|8293.2|8306.2|8286.7|53
1694528700000|2023-09-12 14:25:00|8307.9|8292.9|8308.7|8293.7|8312.6|8293.7|8307.5|8287.5|27
1694529000000|2023-09-12 14:30:00|8308.8|8293.8|8308.9|8293.9|8313.9|8294|8308.3|8288.2|39
1694529300000|2023-09-12 14:35:00|8308.8|8293.8|8308.8|8293.8|8308.9|8293.9|8308.1|8293.1|25
1694529600000|2023-09-12 14:40:00|8308.7|8293.7|8308|8293|8314.5|8293.9|8307.9|8287.8|39
1694529900000|2023-09-12 14:45:00|8307.9|8292.9|8308.4|8293.4|8313.3|8293.5|8307.9|8287.9|29
1694530200000|2023-09-12 14:50:00|8308.5|8293.5|8308.2|8293.2|8308.6|8293.6|8308.1|8293.1|19
1694530500000|2023-09-12 14:55:00|8308.3|8293.3|8308.5|8293.5|8313.5|8293.5|8307.8|8287.7|56
1694530800000|2023-09-12 15:00:00|8308.4|8293.4|8313|8288|8313.4|8293.6|8308|8287.7|29
1694531100000|2023-09-12 15:05:00|8312.9|8287.9|8312.8|8287.8|8313|8288|8312.6|8287.6|14
1694531400000|2023-09-12 15:10:00|8312.7|8287.7|8307.8|8292.8|8312.7|8293|8307.7|8287.7|9
1694531700000|2023-09-12 15:15:00|8307.7|8292.7|8307.2|8292.2|8307.7|8292.7|8307.2|8292.2|6
1694532000000|2023-09-12 15:20:00|8307.1|8292.1|8311.8|8286.8|8312.2|8292.4|8306.9|8286.8|16
1694532300000|2023-09-12 15:25:00|8311.9|8286.9|8312.3|8287.3|8312.8|8287.8|8311.9|8286.9|16
1694532600000|2023-09-12 15:30:00|8312.4|8287.4|8312.7|8287.7|8312.8|8287.8|8312.2|8287.2|20
1694532900000|2023-09-12 15:35:00|8312.6|8287.6|8311.9|8286.9|8312.6|8287.6|8311.7|8286.7|12
1694533200000|2023-09-12 15:40:00|8311.8|8286.8|8306.3|8291.3|8311.8|8291.3|8306.3|8286.3|9
1694533500000|2023-09-12 15:45:00|8306.5|8291.5|8306.5|8291.5|8306.5|8291.5|8306.3|8291.3|5
1694533800000|2023-09-12 15:50:00|8306.4|8291.4|8311.8|8286.8|8311.8|8291.9|8306.3|8286.8|9
1694534100000|2023-09-12 15:55:00|8311.7|8286.7|8311.6|8286.6|8311.8|8286.8|8311.5|8286.5|13
1694534400000|2023-09-12 16:00:00|8311.5|8286.5|8306.4|8291.4|8311.5|8291.6|8306.4|8286.5|7
1694534700000|2023-09-12 16:05:00|8306.3|8291.3|8306.4|8291.4|8306.4|8291.4|8306.3|8291.3|2
1694535000000|2023-09-12 16:10:00|8306.3|8291.3|8306.4|8291.4|8306.4|8291.4|8306.3|8291.3|2
1694535300000|2023-09-12 16:15:00|8306.3|8291.3|8305|8290|8306.3|8291.3|8305|8290|10
1694535600000|2023-09-12 16:20:00|8304.9|8289.9|8305|8290|8305|8290|8304.9|8289.9|2
1694536200000|2023-09-12 16:30:00|8305.1|8290.1|8306.1|8291.1|8306.3|8291.3|8305|8290|10
1694536500000|2023-09-12 16:35:00|8306.2|8291.2|8306.3|8291.3|8306.5|8291.5|8306.2|8291.2|6
1694536800000|2023-09-12 16:40:00|8306.2|8291.2|8306.2|8291.2|8306.2|8291.2|8306.1|8291.1|3
1694537400000|2023-09-12 16:50:00|8306.1|8291.1|8306|8291|8306.1|8291.1|8306|8291|12
1694537700000|2023-09-12 16:55:00|8306.1|8291.1|8310.8|8285.8|8311|8291.1|8306|8285.7|8
1694538000000|2023-09-12 17:00:00|8310.7|8285.7|8309.9|8284.9|8310.7|8285.7|8309.9|8284.9|25
1694538300000|2023-09-12 17:05:00|8309.8|8284.8|8309.8|8284.8|8309.9|8284.9|8309.8|8284.8|5
1694538600000|2023-09-12 17:10:00|8309.7|8284.7|8309.1|8284.1|8309.7|8284.7|8308.7|8283.7|20
1694538900000|2023-09-12 17:15:00|8309|8284|8308.8|8283.8|8309.1|8284.1|8308.7|8283.7|9
1694539200000|2023-09-12 17:20:00|8308.7|8283.7|8306.9|8281.9|8308.7|8287.6|8301.8|8281.9|47
1694539500000|2023-09-12 17:25:00|8307|8282|8307.2|8282.2|8307.2|8287.2|8302.1|8281.9|13
1694539800000|2023-09-12 17:30:00|8302.2|8287.2|8302.6|8287.6|8302.8|8287.8|8302.2|8287.2|13
1694540100000|2023-09-12 17:35:00|8307.6|8282.6|8307.6|8282.6|8307.7|8282.7|8307.5|8282.5|6
1694540400000|2023-09-12 17:40:00|8307.7|8282.7|8303.6|8288.6|8309|8289|8303.6|8282.7|18
1694540700000|2023-09-12 17:45:00|8308.6|8283.6|8308.2|8283.2|8308.6|8288.3|8303.2|8283.1|12
1694541000000|2023-09-12 17:50:00|8308.3|8283.3|8309.6|8284.6|8309.6|8288.8|8303.7|8283.1|36
1694541300000|2023-09-12 17:55:00|8309.5|8284.5|8309.3|8284.3|8309.5|8289.5|8304.1|8284.1|28
1694541600000|2023-09-12 18:00:00|8309.2|8284.2|8309.1|8284.1|8309.3|8284.3|8309.1|8284.1|4
1694541900000|2023-09-12 18:05:00|8309|8284|8308.5|8283.5|8309|8284|8308.4|8283.4|3
1694542200000|2023-09-12 18:10:00|8308.2|8283.2|8308.6|8283.6|8308.6|8283.6|8308.1|8283.1|44
1694542500000|2023-09-12 18:15:00|8308.5|8283.5|8308.4|8283.4|8308.6|8283.6|8308.1|8283.1|24
1694542800000|2023-09-12 18:20:00|8308.5|8283.5|8308.4|8283.4|8308.5|8283.5|8308.3|8283.3|12
1694543100000|2023-09-12 18:25:00|8308.2|8283.2|8307.6|8282.6|8308.5|8283.5|8307.6|8282.6|27
1694543400000|2023-09-12 18:30:00|8307.5|8282.5|8307.6|8282.6|8307.9|8282.9|8307.3|8282.3|34
1694543700000|2023-09-12 18:35:00|8307|8282|8307.1|8282.1|8307.1|8282.1|8307|8282|2
1694544000000|2023-09-12 18:40:00|8307.2|8282.2|8306.9|8281.9|8307.5|8282.5|8306.8|8281.8|20
1694544300000|2023-09-12 18:45:00|8306.8|8281.8|8306.5|8281.5|8307.2|8282.2|8306.5|8281.5|31
1694544600000|2023-09-12 18:50:00|8306.4|8281.4|8306.3|8281.3|8306.5|8281.5|8306.1|8281.1|26
1694544900000|2023-09-12 18:55:00|8306.2|8281.2|8306.2|8281.2|8306.3|8281.3|8306.1|8281.1|23
1694545200000|2023-09-12 19:00:00|8306.1|8281.1|8306.1|8281.1|8306.5|8281.5|8306.1|8281.1|13
1694546100000|2023-09-12 19:15:00|8301.1|8286.1|8301.2|8286.2|8301.2|8286.2|8301.1|8286.1|4
1694546400000|2023-09-12 19:20:00|8301.1|8286.1|8301.1|8286.1|8301.4|8286.4|8301.1|8286.1|9
1694546700000|2023-09-12 19:25:00|8301.4|8286.4|8302.6|8287.6|8302.6|8287.6|8301.4|8286.4|26
1694547300000|2023-09-12 19:35:00|8302.5|8287.5|8307.1|8282.1|8307.5|8287.6|8302.5|8281.7|19
1694547600000|2023-09-12 19:40:00|8307.2|8282.2|8307.1|8282.1|8307.6|8282.6|8306.3|8281.3|28
1694547900000|2023-09-12 19:45:00|8307|8282|8302.3|8287.3|8307.4|8287.7|8302|8282|31
1694548200000|2023-09-12 19:50:00|8302.2|8287.2|8302.2|8287.2|8302.2|8287.2|8302|8287|7
1694548500000|2023-09-12 19:55:00|8302.1|8287.1|8307.7|8282.7|8307.8|8287.9|8302.1|8282.1|13
1694566800000|2023-09-13 01:00:00|8305.1|8280.1|8311|8286|8311|8286|8305.1|8280.1|9
1694567100000|2023-09-13 01:05:00|8310.9|8285.9|8311|8286|8311|8286|8310.6|8285.6|53
1694567400000|2023-09-13 01:10:00|8310.9|8285.9|8310.7|8285.7|8310.9|8285.9|8310.3|8285.3|47
1694567700000|2023-09-13 01:15:00|8310.6|8285.6|8310.7|8285.7|8310.7|8285.7|8310.3|8285.3|43
1694568000000|2023-09-13 01:20:00|8310.6|8285.6|8310.6|8285.6|8311.4|8286.4|8310.3|8285.3|57
1694568300000|2023-09-13 01:25:00|8310.5|8285.5|8310.7|8285.7|8311.2|8286.2|8310.3|8285.3|47
1694568600000|2023-09-13 01:30:00|8310.6|8285.6|8310.9|8285.9|8311.3|8286.3|8310.6|8285.6|29
1694568900000|2023-09-13 01:35:00|8311.1|8286.1|8310.6|8285.6|8311.1|8286.1|8310.6|8285.6|9
1694569500000|2023-09-13 01:45:00|8310.7|8285.7|8310.9|8285.9|8310.9|8285.9|8310.7|8285.7|3
1694569800000|2023-09-13 01:50:00|8310.8|8285.8|8310.6|8285.6|8310.9|8285.9|8310.6|8285.6|6
1694570400000|2023-09-13 02:00:00|8310.5|8285.5|8310.6|8285.6|8310.6|8285.6|8310.5|8285.5|2
1694571000000|2023-09-13 02:10:00|8310.7|8285.7|8310.8|8285.8|8310.8|8285.8|8310.7|8285.7|2
1694571600000|2023-09-13 02:20:00|8310.9|8285.9|8310.9|8285.9|8310.9|8285.9|8310.9|8285.9|1
1694571900000|2023-09-13 02:25:00|8311|8286|8313.1|8288.1|8313.2|8288.2|8311|8286|11
1694572200000|2023-09-13 02:30:00|8313.2|8288.2|8311.5|8286.5|8313.2|8288.2|8311.5|8286.5|26
1694572500000|2023-09-13 02:35:00|8311.4|8286.4|8311.6|8286.6|8311.7|8286.7|8311.4|8286.4|8
1694572800000|2023-09-13 02:40:00|8311.7|8286.7|8313.2|8288.2|8313.6|8288.6|8311.7|8286.7|14
1694573100000|2023-09-13 02:45:00|8313.1|8288.1|8312.9|8287.9|8313.1|8288.1|8312.5|8287.5|14
1694573400000|2023-09-13 02:50:00|8313|8288|8313.4|8288.4|8313.4|8288.4|8312.9|8287.9|13
1694573700000|2023-09-13 02:55:00|8313.3|8288.3|8313|8288|8313.3|8288.3|8313|8288|8
1694574000000|2023-09-13 03:00:00|8313.1|8288.1|8313.2|8288.2|8313.3|8288.3|8313|8288|56
1694574300000|2023-09-13 03:05:00|8313.3|8288.3|8314.2|8289.2|8314.2|8289.2|8313.3|8288.3|11
1694574600000|2023-09-13 03:10:00|8314.3|8289.3|8314.5|8289.5|8314.9|8289.9|8314.3|8289.3|30
1694574900000|2023-09-13 03:15:00|8314.6|8289.6|8313.9|8288.9|8315.9|8290.9|8313.8|8288.8|57
1694575200000|2023-09-13 03:20:00|8314|8289|8314.5|8289.5|8315|8290|8313.9|8288.9|33
1694575500000|2023-09-13 03:25:00|8314.6|8289.6|8314.8|8289.8|8314.8|8289.8|8313.9|8288.9|9
1694575800000|2023-09-13 03:30:00|8314.7|8289.7|8316.2|8291.2|8317.1|8297.1|8311.4|8289.7|93
1694576100000|2023-09-13 03:35:00|8311.2|8296.2|8311.8|8296.8|8312.2|8297.2|8311.2|8296.2|51
1694576400000|2023-09-13 03:40:00|8311.7|8296.7|8311|8296|8311.7|8296.7|8309.8|8294.8|38
1694576700000|2023-09-13 03:45:00|8311.1|8296.1|8310.9|8295.9|8311.1|8296.1|8310.8|8295.8|21
1694577000000|2023-09-13 03:50:00|8311|8296|8311.5|8296.5|8311.6|8296.6|8310.9|8295.9|11
1694577300000|2023-09-13 03:55:00|8311.4|8296.4|8311|8296|8311.4|8296.4|8311|8296|12
1694577600000|2023-09-13 04:00:00|8311.1|8296.1|8311.4|8296.4|8311.5|8296.5|8310.8|8295.8|20
1694577900000|2023-09-13 04:05:00|8311.3|8296.3|8311.6|8296.6|8311.6|8296.6|8311.1|8296.1|14
1694578200000|2023-09-13 04:10:00|8311.7|8296.7|8312.1|8297.1|8312.2|8297.2|8311.7|8296.7|42
1694578500000|2023-09-13 04:15:00|8312.2|8297.2|8311.2|8296.2|8312.7|8297.7|8310.8|8295.8|49
1694578800000|2023-09-13 04:20:00|8311.1|8296.1|8310.6|8295.6|8311.1|8296.1|8310.4|8295.4|27
1694579100000|2023-09-13 04:25:00|8310.7|8295.7|8311|8296|8311.2|8296.2|8310.5|8295.5|13
1694579400000|2023-09-13 04:30:00|8311.1|8296.1|8311.8|8296.8|8312|8297|8310.8|8295.8|24
1694579700000|2023-09-13 04:35:00|8311.9|8296.9|8312.6|8297.6|8312.7|8297.7|8311.8|8296.8|30
1694580000000|2023-09-13 04:40:00|8312.5|8297.5|8311.4|8296.4|8312.7|8297.7|8311.4|8296.4|26
1694580300000|2023-09-13 04:45:00|8311.3|8296.3|8310.4|8295.4|8311.6|8296.6|8309.8|8294.8|41
1694580600000|2023-09-13 04:50:00|8310.3|8295.3|8310.1|8295.1|8310.3|8295.3|8308.9|8293.9|49
1694580900000|2023-09-13 04:55:00|8310.2|8295.2|8308.2|8293.2|8310.2|8295.2|8308.2|8293.2|34
1694581200000|2023-09-13 05:00:00|8308.1|8293.1|8307.3|8292.3|8308.7|8293.7|8306.6|8291.6|75
1694581500000|2023-09-13 05:05:00|8306.9|8291.9|8308.8|8293.8|8309|8294|8306.8|8291.8|46
1694581800000|2023-09-13 05:10:00|8308.7|8293.7|8308.7|8293.7|8308.9|8293.9|8308.7|8293.7|7
1694582100000|2023-09-13 05:15:00|8308.8|8293.8|8309.9|8294.9|8309.9|8294.9|8308.8|8293.8|16
1694582400000|2023-09-13 05:20:00|8309.8|8294.8|8309.6|8294.6|8309.9|8294.9|8309.4|8294.4|13
1694582700000|2023-09-13 05:25:00|8309.4|8294.4|8310.2|8295.2|8310.3|8295.3|8308.9|8293.9|40
1694583000000|2023-09-13 05:30:00|8310.1|8295.1|8309.7|8294.7|8310.2|8295.2|8309.7|8294.7|21
1694583300000|2023-09-13 05:35:00|8309.8|8294.8|8310.3|8295.3|8310.7|8295.7|8309.7|8294.7|15
1694583600000|2023-09-13 05:40:00|8310.4|8295.4|8310.7|8295.7|8310.9|8295.9|8310.4|8295.4|9
1694583900000|2023-09-13 05:45:00|8310.6|8295.6|8310.6|8295.6|8311.1|8296.1|8310.3|8295.3|23
1694584200000|2023-09-13 05:50:00|8310.7|8295.7|8311.4|8296.4|8311.4|8296.4|8310.7|8295.7|8
1694584500000|2023-09-13 05:55:00|8311.3|8296.3|8311.3|8296.3|8311.4|8296.4|8311.3|8296.3|3
1694584800000|2023-09-13 06:00:00|8311.4|8296.4|8312.1|8297.1|8312.2|8297.2|8311.4|8296.4|19
1694585100000|2023-09-13 06:05:00|8312.2|8297.2|8312.4|8297.4|8312.7|8297.7|8312.2|8297.2|25
1694585400000|2023-09-13 06:10:00|8312.3|8297.3|8311.7|8296.7|8312.3|8297.3|8311.3|8296.3|39
1694585700000|2023-09-13 06:15:00|8311.8|8296.8|8312|8297|8312.2|8297.2|8311.8|8296.8|12
1694586000000|2023-09-13 06:20:00|8312.1|8297.1|8312.2|8297.2|8312.2|8297.2|8311.8|8296.8|15
1694586300000|2023-09-13 06:25:00|8312.1|8297.1|8312.6|8297.6|8313.2|8298.2|8312.1|8297.1|32
1694586600000|2023-09-13 06:30:00|8312.7|8297.7|8312.5|8297.5|8312.9|8297.9|8312.2|8297.2|25
1694586900000|2023-09-13 06:35:00|8312.4|8297.4|8312.3|8297.3|8312.9|8297.9|8311.9|8296.9|52
1694587200000|2023-09-13 06:40:00|8312.2|8297.2|8312.1|8297.1|8312.5|8297.5|8311.7|8296.7|25
1694587500000|2023-09-13 06:45:00|8312.2|8297.2|8312.5|8297.5|8312.6|8297.6|8312|8297|21
1694587800000|2023-09-13 06:50:00|8312.4|8297.4|8314.9|8299.9|8315.1|8300.1|8312.3|8297.3|65
1694588100000|2023-09-13 06:55:00|8315|8300|8314.3|8299.3|8315.1|8300.1|8313.6|8298.6|58
1694588400000|2023-09-13 07:00:00|8314.4|8299.4|8314.6|8299.6|8315.4|8300.4|8314.4|8299.4|50
1694588700000|2023-09-13 07:05:00|8314.5|8299.5|8314.6|8299.6|8314.7|8299.7|8314.3|8299.3|26
1694589000000|2023-09-13 07:10:00|8314.5|8299.5|8313.4|8298.4|8314.6|8299.6|8313.4|8298.4|16
1694589300000|2023-09-13 07:15:00|8313.6|8298.6|8313.2|8298.2|8314.1|8299.1|8312.9|8297.9|43
1694589600000|2023-09-13 07:20:00|8313.3|8298.3|8313.9|8298.9|8314.1|8299.1|8313.2|8298.2|27
1694589900000|2023-09-13 07:25:00|8314|8299|8313.3|8298.3|8314.9|8299.9|8313.3|8298.3|57
1694590200000|2023-09-13 07:30:00|8313.2|8298.2|8313.3|8298.3|8314.2|8299.2|8313.1|8298.1|48
1694590500000|2023-09-13 07:35:00|8313.2|8298.2|8312.9|8297.9|8313.3|8298.3|8312.8|8297.8|20
1694590800000|2023-09-13 07:40:00|8313|8298|8312.9|8297.9|8313|8298|8312.7|8297.7|21
1694591100000|2023-09-13 07:45:00|8312.8|8297.8|8311.6|8296.6|8312.8|8297.8|8311.2|8296.2|41
1694591400000|2023-09-13 07:50:00|8311.4|8296.4|8311.7|8296.7|8312.3|8297.3|8311.2|8296.2|58
1694591700000|2023-09-13 07:55:00|8311.8|8296.8|8311.3|8296.3|8316.2|8297.1|8310.8|8290.8|66
1694592000000|2023-09-13 08:00:00|8311.6|8296.6|8316.6|8291.6|8316.8|8296.7|8310.4|8291|57
1694592300000|2023-09-13 08:05:00|8316.7|8291.7|8316.9|8291.9|8317|8296.8|8311.5|8291.4|46
1694592600000|2023-09-13 08:10:00|8317|8292|8316.9|8291.9|8317|8292|8316.8|8291.8|10
1694592900000|2023-09-13 08:15:00|8311.9|8296.9|8312|8297|8316.7|8297.1|8311.4|8291.5|28
1694593200000|2023-09-13 08:20:00|8311.9|8296.9|8316.2|8291.2|8316.7|8296.9|8311.6|8291.2|13
1694593500000|2023-09-13 08:25:00|8316.1|8291.1|8315.1|8290.1|8316.1|8291.1|8315|8290|29
1694593800000|2023-09-13 08:30:00|8315.2|8290.2|8316.1|8291.1|8316.2|8291.2|8315.2|8290.2|31
1694594100000|2023-09-13 08:35:00|8316.2|8291.2|8316.2|8291.2|8316.7|8296.6|8311|8291|40
1694594400000|2023-09-13 08:40:00|8316.3|8291.3|8311.7|8296.7|8316.4|8296.8|8311.4|8291.2|25
1694594700000|2023-09-13 08:45:00|8311.9|8296.9|8312.9|8297.9|8317.6|8298.6|8311.8|8292.6|51
1694595000000|2023-09-13 08:50:00|8312.8|8297.8|8313.1|8298.1|8313.7|8298.7|8312.7|8297.7|20
1694595300000|2023-09-13 08:55:00|8313.3|8298.3|8314.1|8299.1|8315.2|8300.2|8313.3|8298.3|41
1694595600000|2023-09-13 09:00:00|8314|8299|8313.2|8298.2|8314|8299|8313.1|8298.1|9
1694595900000|2023-09-13 09:05:00|8313.1|8298.1|8313.5|8298.5|8313.5|8298.5|8312.8|8297.8|14
1694596200000|2023-09-13 09:10:00|8313.6|8298.6|8313.4|8298.4|8314|8299|8313|8298|32
1694596500000|2023-09-13 09:15:00|8313.6|8298.6|8313.7|8298.7|8314.1|8299.1|8313.5|8298.5|22
1694596800000|2023-09-13 09:20:00|8313.6|8298.6|8312.4|8297.4|8317.3|8298.7|8312.2|8292.1|43
1694597100000|2023-09-13 09:25:00|8312.8|8297.8|8313|8298|8313.2|8298.2|8312.2|8297.2|113
1694597400000|2023-09-13 09:30:00|8312.9|8297.9|8312.6|8297.6|8313.2|8298.2|8312.5|8297.5|26
1694597700000|2023-09-13 09:35:00|8312.7|8297.7|8312.2|8297.2|8312.7|8297.7|8311.9|8296.9|51
1694598000000|2023-09-13 09:40:00|8312.3|8297.3|8313.7|8298.7|8317|8298.7|8312|8291.8|40
1694598300000|2023-09-13 09:45:00|8313.8|8298.8|8313.8|8298.8|8314.3|8299.3|8313.4|8298.4|31
1694598600000|2023-09-13 09:50:00|8313.9|8298.9|8314.3|8299.3|8314.3|8299.3|8313.7|8298.7|31
1694598900000|2023-09-13 09:55:00|8314.2|8299.2|8316.7|8301.7|8317|8302|8314.2|8299.2|103
1694599200000|2023-09-13 10:00:00|8316.6|8301.6|8314.3|8299.3|8320.3|8301.6|8313.9|8295.3|66
1694599500000|2023-09-13 10:05:00|8314.4|8299.4|8314.7|8299.7|8314.9|8299.9|8314.4|8299.4|19
1694599800000|2023-09-13 10:10:00|8314.8|8299.8|8314.6|8299.6|8314.8|8299.8|8314.6|8299.6|9
1694600100000|2023-09-13 10:15:00|8314.5|8299.5|8314.8|8299.8|8314.8|8299.8|8313.9|8298.9|25
1694600400000|2023-09-13 10:20:00|8314.7|8299.7|8313.5|8298.5|8314.7|8299.7|8313.5|8298.5|13
1694600700000|2023-09-13 10:25:00|8313.6|8298.6|8313.9|8298.9|8314.2|8299.2|8313|8298|21
1694601000000|2023-09-13 10:30:00|8314|8299|8314.6|8299.6|8314.6|8299.6|8313.8|8298.8|18
1694601300000|2023-09-13 10:35:00|8314.7|8299.7|8315.5|8300.5|8315.7|8300.7|8314.7|8299.7|15
1694601600000|2023-09-13 10:40:00|8315.7|8300.7|8316.1|8301.1|8316.2|8301.2|8315.7|8300.7|12
1694601900000|2023-09-13 10:45:00|8316.2|8301.2|8316.8|8301.8|8316.8|8301.8|8315.9|8300.9|15
1694602200000|2023-09-13 10:50:00|8316.7|8301.7|8315.7|8300.7|8316.7|8301.7|8315.3|8300.3|24
1694602500000|2023-09-13 10:55:00|8315.6|8300.6|8315.6|8300.6|8315.6|8300.6|8315.3|8300.3|9
1694602800000|2023-09-13 11:00:00|8315.5|8300.5|8315.3|8300.3|8315.6|8300.6|8315.3|8300.3|9
1694603100000|2023-09-13 11:05:00|8315.4|8300.4|8315.2|8300.2|8315.4|8300.4|8315.1|8300.1|6
1694603400000|2023-09-13 11:10:00|8315.3|8300.3|8315.2|8300.2|8315.3|8300.3|8315.2|8300.2|2
1694603700000|2023-09-13 11:15:00|8315.1|8300.1|8314.4|8299.4|8315.2|8300.2|8314.3|8299.3|12
1694604000000|2023-09-13 11:20:00|8314.3|8299.3|8313.9|8298.9|8314.4|8299.4|8313.9|8298.9|12
1694604300000|2023-09-13 11:25:00|8313.8|8298.8|8314.9|8299.9|8319.3|8300.1|8313.6|8294.3|22
1694604600000|2023-09-13 11:30:00|8315|8300|8315|8300|8315.2|8300.2|8314.6|8299.6|13
1694604900000|2023-09-13 11:35:00|8315.2|8300.2|8315.2|8300.2|8315.3|8300.3|8315.2|8300.2|3
1694605200000|2023-09-13 11:40:00|8315.3|8300.3|8316.4|8301.4|8321.4|8301.6|8315.3|8296.1|31
1694605500000|2023-09-13 11:45:00|8316.5|8301.5|8321.3|8296.3|8323.8|8303.7|8316.4|8296.3|73
1694605800000|2023-09-13 11:50:00|8321.4|8296.4|8324.1|8299.1|8324.1|8302.3|8316.3|8294.5|50
1694606100000|2023-09-13 11:55:00|8324.2|8299.2|8320.8|8305.8|8325.2|8307|8319.8|8299.2|32
1694606400000|2023-09-13 12:00:00|8320.9|8305.9|8324|8299|8324|8306|8318.7|8298.9|36
1694606700000|2023-09-13 12:05:00|8324.4|8299.4|8324|8299|8324.7|8299.7|8324|8299|10
1694607000000|2023-09-13 12:10:00|8324.1|8299.1|8324.9|8299.9|8324.9|8299.9|8323.2|8298.2|33
1694607300000|2023-09-13 12:15:00|8325|8300|8325.6|8300.6|8326|8301|8324.3|8299.3|53
1694607600000|2023-09-13 12:20:00|8325.7|8300.7|8325.2|8300.2|8327|8302|8323.6|8298.6|56
1694607900000|2023-09-13 12:25:00|8325.3|8300.3|8322.3|8297.3|8325.5|8300.5|8322.1|8297.1|73
1694608200000|2023-09-13 12:30:00|8322.2|8297.2|8325.3|8300.3|8328|8303|8321.6|8296.6|276
1694608500000|2023-09-13 12:35:00|8325.7|8300.7|8323.2|8298.2|8325.7|8300.7|8319.1|8294.1|279
1694608800000|2023-09-13 12:40:00|8323.1|8298.1|8322.2|8297.2|8324.2|8299.2|8322.2|8297.2|138
1694609100000|2023-09-13 12:45:00|8322.3|8297.3|8320.5|8295.5|8324.5|8299.5|8319.9|8294.9|104
1694609400000|2023-09-13 12:50:00|8320.3|8295.3|8320.4|8295.4|8320.8|8295.8|8317.9|8292.9|187
1694609700000|2023-09-13 12:55:00|8320.3|8295.3|8321.1|8296.1|8323|8298|8319.4|8294.4|132
1694610000000|2023-09-13 13:00:00|8321.2|8296.2|8321.4|8296.4|8322.9|8301.1|8316.1|8295.4|134
1694610300000|2023-09-13 13:05:00|8321.6|8296.6|8316.5|8301.5|8321.8|8301.5|8316.4|8295|109
1694610600000|2023-09-13 13:10:00|8316.6|8301.6|8317.8|8302.8|8322.3|8303.2|8316.6|8296.6|59
1694610900000|2023-09-13 13:15:00|8317.7|8302.7|8318.1|8303.1|8322.8|8303.2|8317.6|8296.9|62
1694611200000|2023-09-13 13:20:00|8318|8303|8321|8296|8322.4|8303|8317|8295.7|62
1694611500000|2023-09-13 13:25:00|8320.9|8295.9|8321.5|8296.5|8322.7|8297.7|8320|8295|90
1694611800000|2023-09-13 13:30:00|8321.4|8296.4|8317.8|8292.8|8321.5|8299.9|8314.9|8292.2|89
1694612100000|2023-09-13 13:35:00|8317.9|8292.9|8311|8296|8318.2|8298.2|8311|8290.9|50
1694612400000|2023-09-13 13:40:00|8311.1|8296.1|8317.9|8292.9|8318.2|8299.5|8311|8291.4|86
1694612700000|2023-09-13 13:45:00|8317.7|8292.7|8312.5|8297.5|8317.7|8297.6|8311.9|8291.9|33
1694613000000|2023-09-13 13:50:00|8312.4|8297.4|8312|8297|8317.7|8298.3|8311.9|8291.9|69
1694613300000|2023-09-13 13:55:00|8312.1|8297.1|8311.2|8296.2|8312.3|8297.3|8311.1|8296.1|33
1694613600000|2023-09-13 14:00:00|8311.3|8296.3|8311.5|8296.5|8311.6|8296.6|8311.1|8296.1|52
1694613900000|2023-09-13 14:05:00|8312.1|8297.1|8313.1|8298.1|8318.3|8298.2|8312|8292.9|59
1694614200000|2023-09-13 14:10:00|8313.2|8298.2|8312.5|8297.5|8313.3|8298.3|8312.1|8297.1|20
1694614500000|2023-09-13 14:15:00|8312.6|8297.6|8313|8298|8317.5|8298.3|8312.6|8292.3|19
1694614800000|2023-09-13 14:20:00|8312.6|8297.6|8312.4|8297.4|8317.7|8298.2|8312.3|8291.9|34
1694615100000|2023-09-13 14:25:00|8312.5|8297.5|8311.8|8296.8|8312.5|8297.5|8311.6|8296.6|29
1694615400000|2023-09-13 14:30:00|8311.9|8296.9|8312.2|8297.2|8312.4|8297.4|8311.6|8296.6|41
1694615700000|2023-09-13 14:35:00|8312.1|8297.1|8311.6|8296.6|8312.1|8297.1|8311.4|8296.4|23
1694616000000|2023-09-13 14:40:00|8311.4|8296.4|8311.1|8296.1|8311.6|8296.6|8311|8296|24
1694616300000|2023-09-13 14:45:00|8311.2|8296.2|8312.4|8297.4|8312.5|8297.5|8311.2|8296.2|21
1694616600000|2023-09-13 14:50:00|8312.3|8297.3|8311.1|8296.1|8317.1|8297.3|8310.9|8292|52
1694616900000|2023-09-13 14:55:00|8311.2|8296.2|8316.4|8291.4|8316.5|8296.8|8311|8291.1|38
1694617200000|2023-09-13 15:00:00|8311.4|8296.4|8310.3|8295.3|8311.4|8296.4|8310.3|8295.3|28
1694617500000|2023-09-13 15:05:00|8310.2|8295.2|8310.8|8295.8|8311.1|8296.1|8310.2|8295.2|12
1694617800000|2023-09-13 15:10:00|8311.1|8296.1|8310.4|8295.4|8311.2|8296.2|8310.4|8295.4|15
1694618100000|2023-09-13 15:15:00|8310.3|8295.3|8310.8|8295.8|8310.8|8295.8|8309.8|8294.8|18
1694618400000|2023-09-13 15:20:00|8310.7|8295.7|8309.8|8294.8|8315.3|8295.7|8309.8|8290.3|10
1694618700000|2023-09-13 15:25:00|8309.9|8294.9|8315.2|8290.2|8315.3|8295.5|8309.8|8290.2|19
1694619000000|2023-09-13 15:30:00|8310.3|8295.3|8312.3|8297.3|8312.6|8297.6|8310.3|8295.3|28
1694619300000|2023-09-13 15:35:00|8312.4|8297.4|8312.6|8297.6|8317.8|8297.6|8312.4|8292.2|39
1694619600000|2023-09-13 15:40:00|8312.7|8297.7|8312.8|8297.8|8313.2|8298.2|8312.2|8297.2|24
1694619900000|2023-09-13 15:45:00|8312.9|8297.9|8313.1|8298.1|8313.1|8298.1|8312.8|8297.8|8
1694620200000|2023-09-13 15:50:00|8313.2|8298.2|8314.2|8299.2|8314.7|8299.7|8313.1|8298.1|32
1694620500000|2023-09-13 15:55:00|8314.3|8299.3|8318.6|8293.6|8319.5|8299.6|8314.1|8293.6|32
1694620800000|2023-09-13 16:00:00|8318.5|8293.5|8314.7|8299.7|8318.5|8299.8|8313.6|8293.5|34
1694621100000|2023-09-13 16:05:00|8314.5|8299.5|8315.1|8300.1|8315.1|8300.1|8314.4|8299.4|26
1694621400000|2023-09-13 16:10:00|8315|8300|8314.4|8299.4|8320.1|8300.2|8314.2|8294.7|37
1694621700000|2023-09-13 16:15:00|8314.3|8299.3|8313|8298|8314.3|8299.3|8313|8298|21
1694622000000|2023-09-13 16:20:00|8313.2|8298.2|8312.6|8297.6|8313.5|8298.5|8312.1|8297.1|24
1694622300000|2023-09-13 16:25:00|8312.7|8297.7|8312.3|8297.3|8312.7|8297.7|8312.3|8297.3|15
1694622600000|2023-09-13 16:30:00|8312.4|8297.4|8312.1|8297.1|8312.4|8297.4|8312.1|8297.1|6
1694622900000|2023-09-13 16:35:00|8312.2|8297.2|8312.2|8297.2|8312.3|8297.3|8312.1|8297.1|5
1694623200000|2023-09-13 16:40:00|8312.3|8297.3|8313.4|8298.4|8314.2|8299.2|8312.3|8297.3|44
1694623500000|2023-09-13 16:45:00|8313.5|8298.5|8318.5|8293.5|8318.9|8299.4|8313.5|8293.4|36
1694623800000|2023-09-13 16:50:00|8318.6|8293.6|8313.4|8298.4|8318.6|8298.6|8313.4|8293.5|17
1694624100000|2023-09-13 16:55:00|8313.5|8298.5|8313.5|8298.5|8318.5|8298.7|8313.4|8293.4|35
1694624400000|2023-09-13 17:00:00|8318.5|8293.5|8318.7|8293.7|8318.7|8293.7|8318.4|8293.4|30
1694624700000|2023-09-13 17:05:00|8318.6|8293.6|8312.8|8297.8|8318.6|8298.4|8312.8|8293.4|12
1694625000000|2023-09-13 17:10:00|8313|8298|8317.6|8292.6|8317.9|8298.1|8312.9|8292.4|15
1694625300000|2023-09-13 17:15:00|8317.7|8292.7|8312.9|8297.9|8317.9|8298|8312.8|8292.5|13
1694625600000|2023-09-13 17:20:00|8313|8298|8318.7|8293.7|8319.1|8299.2|8313|8292.9|28
1694625900000|2023-09-13 17:25:00|8318.6|8293.6|8318.7|8293.7|8318.7|8298.7|8313.6|8293.4|15
1694626200000|2023-09-13 17:30:00|8318.8|8293.8|8319.1|8294.1|8319.2|8294.2|8318.8|8293.8|12
1694626500000|2023-09-13 17:35:00|8319.2|8294.2|8319.2|8294.2|8319.2|8294.2|8319.1|8294.1|5
1694626800000|2023-09-13 17:40:00|8319.1|8294.1|8317.7|8292.7|8319.2|8297.8|8312.7|8292.7|16
1694627100000|2023-09-13 17:45:00|8317.6|8292.6|8317.3|8292.3|8317.7|8292.7|8317.2|8292.2|26
1694627400000|2023-09-13 17:50:00|8317.2|8292.2|8317.6|8292.6|8317.7|8292.7|8317.2|8292.2|12
1694627700000|2023-09-13 17:55:00|8317.7|8292.7|8312.8|8297.8|8317.7|8297.9|8312.8|8292.7|3
1694628000000|2023-09-13 18:00:00|8312.9|8297.9|8320.2|8295.2|8320.5|8298.1|8312.9|8293|26
1694628300000|2023-09-13 18:05:00|8320.3|8295.3|8321.2|8296.2|8321.5|8296.5|8319.9|8294.9|45
1694628600000|2023-09-13 18:10:00|8321.3|8296.3|8321|8296|8321.3|8296.3|8320.6|8295.6|26
1694628900000|2023-09-13 18:15:00|8321.1|8296.1|8321|8296|8321.1|8296.1|8320.9|8295.9|12
1694629200000|2023-09-13 18:20:00|8321.1|8296.1|8320.7|8295.7|8321.1|8296.1|8320.6|8295.6|18
1694629500000|2023-09-13 18:25:00|8320.6|8295.6|8320.5|8295.5|8320.8|8295.8|8320.4|8295.4|17
1694629800000|2023-09-13 18:30:00|8320.4|8295.4|8320|8295|8320.5|8295.5|8319.5|8294.5|58
1694630100000|2023-09-13 18:35:00|8320.1|8295.1|8320|8295|8320.1|8295.1|8319.8|8294.8|14
1694630400000|2023-09-13 18:40:00|8320.1|8295.1|8320.8|8295.8|8320.8|8295.8|8319.9|8294.9|27
1694630700000|2023-09-13 18:45:00|8320.7|8295.7|8320.6|8295.6|8320.8|8295.8|8320.1|8295.1|78
1694631000000|2023-09-13 18:50:00|8320.7|8295.7|8320.8|8295.8|8320.9|8295.9|8320.6|8295.6|26
1694631300000|2023-09-13 18:55:00|8320.9|8295.9|8320.5|8295.5|8321|8296|8320.5|8295.5|42
1694631600000|2023-09-13 19:00:00|8320.3|8295.3|8320.5|8295.5|8320.7|8295.7|8320.3|8295.3|74
1694631900000|2023-09-13 19:05:00|8320.6|8295.6|8320.7|8295.7|8321.1|8296.1|8320.4|8295.4|122
1694632200000|2023-09-13 19:10:00|8320.6|8295.6|8320.5|8295.5|8321.6|8296.6|8320.4|8295.4|180
1694632500000|2023-09-13 19:15:00|8320.6|8295.6|8320|8295|8320.7|8295.7|8320|8295|105
1694632800000|2023-09-13 19:20:00|8320.1|8295.1|8320.2|8295.2|8320.6|8295.6|8320|8295|63
1694633100000|2023-09-13 19:25:00|8320.3|8295.3|8319.9|8294.9|8320.3|8295.3|8319.9|8294.9|21
1694633400000|2023-09-13 19:30:00|8320.1|8295.1|8320|8295|8320.1|8295.1|8320|8295|4
1694633700000|2023-09-13 19:35:00|8320.1|8295.1|8320.3|8295.3|8320.4|8295.4|8320.1|8295.1|7
1694634000000|2023-09-13 19:40:00|8320.2|8295.2|8320.3|8295.3|8320.3|8295.3|8320.2|8295.2|2
1694634900000|2023-09-13 19:55:00|8320.2|8295.2|8320.2|8295.2|8320.2|8295.2|8320.2|8295.2|1
1694653200000|2023-09-14 01:00:00|8325.6|8296.6|8318.9|8293.9|8325.6|8296.6|8318.9|8293.9|10
1694653500000|2023-09-14 01:05:00|8319|8294|8318.9|8293.9|8319.1|8294.1|8318.8|8293.8|13
1694653800000|2023-09-14 01:10:00|8319|8294|8319.7|8294.7|8319.7|8294.7|8319|8294|7
1694654700000|2023-09-14 01:25:00|8319.8|8294.8|8319.7|8294.7|8319.9|8294.9|8319.6|8294.6|36
1694655000000|2023-09-14 01:30:00|8319.9|8294.9|8320.4|8295.4|8320.4|8295.4|8319.8|8294.8|9
1694655300000|2023-09-14 01:35:00|8320.5|8295.5|8321.2|8296.2|8321.2|8296.2|8320.5|8295.5|12
1694655600000|2023-09-14 01:40:00|8321.1|8296.1|8321.1|8296.1|8321.1|8296.1|8321.1|8296.1|1
1694655900000|2023-09-14 01:45:00|8321.2|8296.2|8319.1|8294.1|8321.2|8296.2|8317.7|8292.7|41
1694656200000|2023-09-14 01:50:00|8319|8294|8321.1|8296.1|8321.1|8296.1|8319|8294|30
1694656500000|2023-09-14 01:55:00|8321|8296|8321.2|8296.2|8322.6|8297.6|8321|8296|30
1694656800000|2023-09-14 02:00:00|8321.1|8296.1|8320.7|8295.7|8321.2|8296.2|8320.6|8295.6|11
1694657100000|2023-09-14 02:05:00|8320.4|8295.4|8319.7|8294.7|8320.4|8295.4|8319.7|8294.7|17
1694657400000|2023-09-14 02:10:00|8319.8|8294.8|8319.7|8294.7|8319.8|8294.8|8319.5|8294.5|8
1694657700000|2023-09-14 02:15:00|8319.8|8294.8|8320.7|8295.7|8320.7|8295.7|8319.8|8294.8|6
1694658000000|2023-09-14 02:20:00|8320.8|8295.8|8321|8296|8321|8296|8316|8291|19
1694658300000|2023-09-14 02:25:00|8321.1|8296.1|8319.7|8294.7|8321.1|8296.1|8318.7|8293.7|24
1694658600000|2023-09-14 02:30:00|8319.8|8294.8|8320.8|8295.8|8321|8296|8319.8|8294.8|19
1694658900000|2023-09-14 02:35:00|8320.7|8295.7|8320.2|8295.2|8321.6|8296.6|8316.9|8291.9|32
1694659200000|2023-09-14 02:40:00|8320|8295|8318.9|8293.9|8320.8|8295.8|8318.8|8293.8|17
1694659500000|2023-09-14 02:45:00|8318.8|8293.8|8318.4|8293.4|8318.9|8293.9|8317.3|8292.3|14
1694659800000|2023-09-14 02:50:00|8318.5|8293.5|8318.4|8293.4|8318.5|8293.5|8318.4|8293.4|2
1694660100000|2023-09-14 02:55:00|8318.2|8293.2|8318.1|8293.1|8318.2|8293.2|8317.1|8292.1|10
1694660400000|2023-09-14 03:00:00|8318|8293|8317.8|8292.8|8318.1|8293.1|8317|8292|30
1694660700000|2023-09-14 03:05:00|8317.7|8292.7|8317.6|8292.6|8317.7|8292.7|8317.6|8292.6|2
1694661000000|2023-09-14 03:10:00|8317.1|8292.1|8318.4|8293.4|8318.9|8293.9|8317.1|8292.1|7
1694661300000|2023-09-14 03:15:00|8318.6|8293.6|8318.6|8293.6|8319.3|8294.3|8318|8293|32
1694661600000|2023-09-14 03:20:00|8318.5|8293.5|8319.3|8294.3|8320.1|8295.1|8318.5|8293.5|18
1694661900000|2023-09-14 03:25:00|8319.2|8294.2|8319.2|8294.2|8319.4|8294.4|8319|8294|69
1694662200000|2023-09-14 03:30:00|8319.3|8294.3|8319.3|8294.3|8321|8300.5|8314.7|8294|139
1694662500000|2023-09-14 03:35:00|8319.2|8294.2|8313.1|8298.1|8319.4|8298.7|8312.2|8293|81
1694662800000|2023-09-14 03:40:00|8313.2|8298.2|8313.2|8298.2|8313.5|8298.5|8312.9|8297.9|26
1694663100000|2023-09-14 03:45:00|8313.1|8298.1|8311.9|8296.9|8313.2|8298.2|8311.9|8296.9|73
1694663400000|2023-09-14 03:50:00|8311.8|8296.8|8311.6|8296.6|8312.7|8297.7|8311.2|8296.2|38
1694663700000|2023-09-14 03:55:00|8311.5|8296.5|8311.9|8296.9|8311.9|8296.9|8310.8|8295.8|54
1694664000000|2023-09-14 04:00:00|8312|8297|8312.4|8297.4|8312.4|8297.4|8311.1|8296.1|41
1694664300000|2023-09-14 04:05:00|8312.5|8297.5|8312.8|8297.8|8313.1|8298.1|8312.4|8297.4|36
1694664600000|2023-09-14 04:10:00|8312.9|8297.9|8312.9|8297.9|8313.3|8298.3|8312.7|8297.7|28
1694664900000|2023-09-14 04:15:00|8312.8|8297.8|8313|8298|8313.3|8298.3|8312.8|8297.8|26
1694665200000|2023-09-14 04:20:00|8313.1|8298.1|8312.7|8297.7|8313.3|8298.3|8312.5|8297.5|42
1694665500000|2023-09-14 04:25:00|8312.8|8297.8|8312.8|8297.8|8313.2|8298.2|8312.7|8297.7|18
1694665800000|2023-09-14 04:30:00|8312.9|8297.9|8313.1|8298.1|8313.2|8298.2|8312.8|8297.8|32
1694666100000|2023-09-14 04:35:00|8313.3|8298.3|8314.4|8299.4|8314.8|8299.8|8313.3|8298.3|59
1694666400000|2023-09-14 04:40:00|8314.3|8299.3|8314.1|8299.1|8314.5|8299.5|8314|8299|27
1694666700000|2023-09-14 04:45:00|8314.2|8299.2|8313.5|8298.5|8314.2|8299.2|8313.2|8298.2|28
1694667000000|2023-09-14 04:50:00|8313.6|8298.6|8313.6|8298.6|8313.6|8298.6|8313.1|8298.1|17
1694667300000|2023-09-14 04:55:00|8313.7|8298.7|8313.7|8298.7|8313.7|8298.7|8313.2|8298.2|48
1694667600000|2023-09-14 05:00:00|8313.6|8298.6|8313.6|8298.6|8313.7|8298.7|8313.2|8298.2|26
1694667900000|2023-09-14 05:05:00|8313.5|8298.5|8313.2|8298.2|8313.7|8298.7|8313.1|8298.1|23
1694668200000|2023-09-14 05:10:00|8313.3|8298.3|8313.4|8298.4|8313.5|8298.5|8313.2|8298.2|18
1694668500000|2023-09-14 05:15:00|8313.3|8298.3|8313.2|8298.2|8313.4|8298.4|8313.1|8298.1|31
1694668800000|2023-09-14 05:20:00|8313.3|8298.3|8313.2|8298.2|8313.4|8298.4|8313.1|8298.1|10
1694669100000|2023-09-14 05:25:00|8313.1|8298.1|8313.2|8298.2|8313.7|8298.7|8313.1|8298.1|16
1694669400000|2023-09-14 05:30:00|8313.3|8298.3|8313|8298|8313.3|8298.3|8313|8298|12
1694669700000|2023-09-14 05:35:00|8313.1|8298.1|8313.1|8298.1|8313.2|8298.2|8313|8298|23
1694670000000|2023-09-14 05:40:00|8313|8298|8313.6|8298.6|8313.6|8298.6|8313|8298|24
1694670300000|2023-09-14 05:45:00|8313.5|8298.5|8313.5|8298.5|8313.8|8298.8|8313.3|8298.3|18
1694670600000|2023-09-14 05:50:00|8313.6|8298.6|8314.9|8299.9|8314.9|8299.9|8313.5|8298.5|38
1694670900000|2023-09-14 05:55:00|8314.8|8299.8|8314.7|8299.7|8314.9|8299.9|8314.6|8299.6|18
1694671200000|2023-09-14 06:00:00|8314.6|8299.6|8314|8299|8314.7|8299.7|8313.9|8298.9|27
1694671500000|2023-09-14 06:05:00|8314.1|8299.1|8314.6|8299.6|8314.6|8299.6|8314|8299|16
1694671800000|2023-09-14 06:10:00|8314.7|8299.7|8314.8|8299.8|8315.1|8300.1|8314.5|8299.5|26
1694672100000|2023-09-14 06:15:00|8314.7|8299.7|8315.2|8300.2|8315.4|8300.4|8314.7|8299.7|31
1694672400000|2023-09-14 06:20:00|8315.1|8300.1|8315.1|8300.1|8315.4|8300.4|8314.5|8299.5|36
1694672700000|2023-09-14 06:25:00|8315.2|8300.2|8315|8300|8315.6|8300.6|8315|8300|31
1694673000000|2023-09-14 06:30:00|8314.9|8299.9|8315.1|8300.1|8315.1|8300.1|8314.9|8299.9|15
1694673300000|2023-09-14 06:35:00|8315|8300|8319.9|8294.9|8320|8300.4|8314.7|8294.7|45
1694673600000|2023-09-14 06:40:00|8319.8|8294.8|8315.3|8300.3|8319.8|8300.8|8314.9|8294.8|29
1694673900000|2023-09-14 06:45:00|8315.4|8300.4|8315.4|8300.4|8319.9|8300.9|8314.7|8294.9|74
1694674200000|2023-09-14 06:50:00|8315.5|8300.5|8315.4|8300.4|8315.5|8300.5|8315.3|8300.3|28
1694674500000|2023-09-14 06:55:00|8315.9|8300.9|8321|8296|8321.7|8301.6|8315.6|8295.3|75
1694674800000|2023-09-14 07:00:00|8320.9|8295.9|8316|8301|8321.8|8302.1|8315.7|8295.8|48
1694675100000|2023-09-14 07:05:00|8315.9|8300.9|8316.2|8301.2|8321.2|8301.2|8315.9|8296|20
1694675400000|2023-09-14 07:10:00|8316.3|8301.3|8315.9|8300.9|8316.5|8301.5|8315.5|8300.5|27
1694675700000|2023-09-14 07:15:00|8316|8301|8315.9|8300.9|8316.5|8301.5|8315.9|8300.9|40
1694676000000|2023-09-14 07:20:00|8315.8|8300.8|8315.3|8300.3|8315.9|8300.9|8315.2|8300.2|27
1694676300000|2023-09-14 07:25:00|8315.4|8300.4|8315.4|8300.4|8315.6|8300.6|8315.2|8300.2|11
1694676600000|2023-09-14 07:30:00|8315.5|8300.5|8316.1|8301.1|8316.5|8301.5|8315.5|8300.5|17
1694676900000|2023-09-14 07:35:00|8316.2|8301.2|8316.3|8301.3|8316.3|8301.3|8316.1|8301.1|6
1694677200000|2023-09-14 07:40:00|8316.2|8301.2|8316|8301|8316.2|8301.2|8315.7|8300.7|10
1694677500000|2023-09-14 07:45:00|8315.9|8300.9|8315.6|8300.6|8316|8301|8315.2|8300.2|18
1694677800000|2023-09-14 07:50:00|8315.7|8300.7|8315.9|8300.9|8316.3|8301.3|8315.7|8300.7|13
1694678100000|2023-09-14 07:55:00|8315.8|8300.8|8316|8301|8316|8301|8315.7|8300.7|17
1694678400000|2023-09-14 08:00:00|8315.9|8300.9|8315.8|8300.8|8316|8301|8315.6|8300.6|14
1694678700000|2023-09-14 08:05:00|8315.7|8300.7|8315.7|8300.7|8315.9|8300.9|8315.6|8300.6|11
1694679000000|2023-09-14 08:10:00|8315.6|8300.6|8315.8|8300.8|8315.9|8300.9|8315.4|8300.4|10
1694679300000|2023-09-14 08:15:00|8315.7|8300.7|8315.4|8300.4|8315.8|8300.8|8315.2|8300.2|25
1694679600000|2023-09-14 08:20:00|8315.3|8300.3|8316.1|8301.1|8316.3|8301.3|8315.3|8300.3|16
1694679900000|2023-09-14 08:25:00|8316|8301|8316|8301|8316.3|8301.3|8315.9|8300.9|15
1694680200000|2023-09-14 08:30:00|8315.9|8300.9|8316.2|8301.2|8316.2|8301.2|8315.7|8300.7|15
1694680500000|2023-09-14 08:35:00|8316|8301|8316.3|8301.3|8316.4|8301.4|8316|8301|8
1694680800000|2023-09-14 08:40:00|8316.4|8301.4|8316.6|8301.6|8316.9|8301.9|8316.3|8301.3|6
1694681100000|2023-09-14 08:45:00|8316.7|8301.7|8316.6|8301.6|8316.8|8301.8|8316.5|8301.5|22
1694681400000|2023-09-14 08:50:00|8316.5|8301.5|8316.4|8301.4|8316.8|8301.8|8316.2|8301.2|16
1694681700000|2023-09-14 08:55:00|8316.3|8301.3|8316.3|8301.3|8316.4|8301.4|8316.1|8301.1|22
1694682000000|2023-09-14 09:00:00|8316.4|8301.4|8316.8|8301.8|8316.9|8301.9|8316.4|8301.4|12
1694682300000|2023-09-14 09:05:00|8316.7|8301.7|8316.8|8301.8|8316.8|8301.8|8316.3|8301.3|17
1694682600000|2023-09-14 09:10:00|8316.7|8301.7|8316.3|8301.3|8316.8|8301.8|8316.2|8301.2|12
1694682900000|2023-09-14 09:15:00|8316.2|8301.2|8316.3|8301.3|8316.3|8301.3|8316.2|8301.2|2
1694683200000|2023-09-14 09:20:00|8316.4|8301.4|8317.4|8302.4|8318.3|8303.3|8316.4|8301.4|32
1694683500000|2023-09-14 09:25:00|8317.3|8302.3|8317.1|8302.1|8317.4|8302.4|8316.9|8301.9|18
1694683800000|2023-09-14 09:30:00|8317.2|8302.2|8317.5|8302.5|8317.5|8302.5|8316.2|8301.2|67
1694684100000|2023-09-14 09:35:00|8317.6|8302.6|8317.7|8302.7|8317.9|8302.9|8317.2|8302.2|41
1694684400000|2023-09-14 09:40:00|8317.8|8302.8|8319.2|8304.2|8319.2|8304.2|8317.5|8302.5|69
1694684700000|2023-09-14 09:45:00|8319.3|8304.3|8317.9|8302.9|8319.7|8304.7|8317.9|8302.9|46
1694685000000|2023-09-14 09:50:00|8317.8|8302.8|8318.6|8303.6|8318.7|8303.7|8317.8|8302.8|27
1694685300000|2023-09-14 09:55:00|8318.9|8303.9|8320.6|8305.6|8320.7|8305.7|8318.7|8303.7|48
1694685600000|2023-09-14 10:00:00|8320|8305|8320.6|8305.6|8320.8|8305.8|8319.5|8304.5|74
1694685900000|2023-09-14 10:05:00|8320.5|8305.5|8320.2|8305.2|8320.6|8305.6|8320|8305|35
1694686200000|2023-09-14 10:10:00|8320|8305|8324.7|8299.7|8324.8|8305|8318.9|8299.7|41
1694686500000|2023-09-14 10:15:00|8324.8|8299.8|8320|8305|8324.9|8305.1|8319.6|8299.8|12
1694686800000|2023-09-14 10:20:00|8320.1|8305.1|8320.3|8305.3|8325.6|8307.3|8320|8300.6|96
1694687100000|2023-09-14 10:25:00|8320.4|8305.4|8320.8|8305.8|8320.8|8305.8|8319.9|8304.9|39
1694687400000|2023-09-14 10:30:00|8320.9|8305.9|8320.6|8305.6|8321.1|8306.1|8320.4|8305.4|20
1694687700000|2023-09-14 10:35:00|8320.7|8305.7|8320.1|8305.1|8321.5|8306.5|8319.8|8304.8|49
1694688000000|2023-09-14 10:40:00|8320.2|8305.2|8319.5|8304.5|8321|8306|8319.3|8304.3|55
1694688300000|2023-09-14 10:45:00|8319.6|8304.6|8320.6|8305.6|8325.7|8305.7|8319.2|8299.3|68
1694688600000|2023-09-14 10:50:00|8320.7|8305.7|8325.5|8300.5|8326|8305.7|8320.3|8300.3|33
1694688900000|2023-09-14 10:55:00|8325.4|8300.4|8325.3|8300.3|8325.7|8305.6|8320.3|8300|31
1694689200000|2023-09-14 11:00:00|8325.2|8300.2|8324.6|8299.6|8325.3|8300.3|8324.5|8299.5|30
1694689500000|2023-09-14 11:05:00|8324.7|8299.7|8324.9|8299.9|8325|8300|8323.9|8298.9|56
1694689800000|2023-09-14 11:10:00|8325|8300|8325|8300|8325.7|8300.7|8324.9|8299.9|41
1694690100000|2023-09-14 11:15:00|8320|8305|8325|8300|8325|8305.1|8319.2|8299.7|41
1694690400000|2023-09-14 11:20:00|8324.9|8299.9|8323.4|8298.4|8324.9|8299.9|8323.4|8298.4|56
1694690700000|2023-09-14 11:25:00|8323.5|8298.5|8317.5|8302.5|8323.6|8303.9|8317.4|8298.3|60
1694691000000|2023-09-14 11:30:00|8317.4|8302.4|8322.4|8297.4|8322.5|8302.4|8316.9|8296.8|18
1694691300000|2023-09-14 11:35:00|8317.5|8302.5|8322.6|8297.6|8322.6|8302.6|8317.5|8297.5|5
1694691600000|2023-09-14 11:40:00|8317.7|8302.7|8322.3|8297.3|8322.7|8302.8|8317.7|8297.3|18
1694691900000|2023-09-14 11:45:00|8322.4|8297.4|8322.4|8297.4|8322.5|8297.5|8322.3|8297.3|13
1694692200000|2023-09-14 11:50:00|8322.3|8297.3|8321.8|8296.8|8322.3|8297.3|8321.7|8296.7|38
1694692500000|2023-09-14 11:55:00|8321.9|8296.9|8321.2|8296.2|8322|8302.2|8316.8|8296.2|43
1694692800000|2023-09-14 12:00:00|8321.1|8296.1|8322.8|8297.8|8322.8|8301.4|8315.9|8295.2|36
1694693100000|2023-09-14 12:05:00|8322.7|8297.7|8320.1|8295.1|8323.5|8298.5|8319.7|8294.7|53
1694693400000|2023-09-14 12:10:00|8320|8295|8321.4|8296.4|8322|8297|8319.1|8294.1|91
1694693700000|2023-09-14 12:15:00|8321.3|8296.3|8322.2|8297.2|8323.1|8298.1|8321|8296|81
1694694000000|2023-09-14 12:20:00|8322.1|8297.1|8318|8303|8323.4|8303.1|8317.9|8296.1|80
1694694300000|2023-09-14 12:25:00|8317.9|8302.9|8322.4|8297.4|8323|8303|8317.6|8295.3|35
1694694600000|2023-09-14 12:30:00|8322.6|8297.6|8324.7|8299.7|8328.3|8303.3|8322.6|8297.6|174
1694694900000|2023-09-14 12:35:00|8324.9|8299.9|8330.2|8305.2|8330.4|8305.4|8324.7|8299.7|158
1694695200000|2023-09-14 12:40:00|8330.1|8305.1|8323.8|8308.8|8331.3|8308.8|8323.2|8303.3|81
1694695500000|2023-09-14 12:45:00|8323.9|8308.9|8332|8307|8337.2|8315.4|8323.9|8305.8|201
1694695800000|2023-09-14 12:50:00|8332.1|8307.1|8325.1|8310.1|8332.2|8310.8|8325.1|8301.7|153
1694696100000|2023-09-14 12:55:00|8325|8310|8331.2|8306.2|8332.5|8311.8|8324.5|8304.5|97
1694696400000|2023-09-14 13:00:00|8331.1|8306.1|8329.8|8304.8|8331.1|8310.8|8325.6|8303.5|152
1694696700000|2023-09-14 13:05:00|8329.7|8304.7|8329.9|8304.9|8330.3|8305.3|8327.9|8302.9|148
1694697000000|2023-09-14 13:10:00|8330|8305|8329.8|8304.8|8331.1|8306.1|8328.9|8303.9|87
1694697300000|2023-09-14 13:15:00|8329.7|8304.7|8324|8309|8330.1|8309.3|8323.9|8303.8|69
1694697600000|2023-09-14 13:20:00|8324.1|8309.1|8325.2|8310.2|8330|8310.2|8324.1|8303.9|55
1694697900000|2023-09-14 13:25:00|8325.7|8310.7|8326.4|8311.4|8326.9|8311.9|8325.3|8310.3|64
1694698200000|2023-09-14 13:30:00|8326.3|8311.3|8326.2|8311.2|8326.5|8311.5|8325.8|8310.8|52
1694698500000|2023-09-14 13:35:00|8326.1|8311.1|8322.9|8307.9|8326.1|8311.1|8322.8|8307.8|47
1694698800000|2023-09-14 13:40:00|8323|8308|8321.9|8306.9|8328.7|8308|8321.8|8301.6|62
1694699100000|2023-09-14 13:45:00|8322|8307|8324.2|8309.2|8324.9|8309.9|8322|8307|48
1694699400000|2023-09-14 13:50:00|8324.3|8309.3|8326|8311|8326.5|8311.5|8324.2|8309.2|64
1694699700000|2023-09-14 13:55:00|8326.1|8311.1|8326|8311|8326.5|8311.5|8326|8311|20
1694700000000|2023-09-14 14:00:00|8325.7|8310.7|8327.5|8312.5|8327.6|8312.6|8325.5|8310.5|33
1694700300000|2023-09-14 14:05:00|8327.6|8312.6|8326.7|8311.7|8327.6|8312.6|8326.7|8311.7|20
1694700600000|2023-09-14 14:10:00|8326.8|8311.8|8326.1|8311.1|8327.3|8312.3|8325.7|8310.7|37
1694700900000|2023-09-14 14:15:00|8326|8311|8326|8311|8326.3|8311.3|8325.8|8310.8|34
1694701200000|2023-09-14 14:20:00|8325.9|8310.9|8323.5|8308.5|8325.9|8310.9|8323.3|8308.3|22
1694701500000|2023-09-14 14:25:00|8323.6|8308.6|8324.2|8309.2|8324.9|8309.9|8323.6|8308.6|33
1694701800000|2023-09-14 14:30:00|8324.3|8309.3|8323.8|8308.8|8324.4|8309.4|8323.6|8308.6|32
1694702100000|2023-09-14 14:35:00|8323.9|8308.9|8324|8309|8324.4|8309.4|8323.5|8308.5|26
1694702400000|2023-09-14 14:40:00|8324.1|8309.1|8323.3|8308.3|8324.1|8309.1|8323.2|8308.2|34
1694702700000|2023-09-14 14:45:00|8323.4|8308.4|8323.3|8308.3|8323.6|8308.6|8323.1|8308.1|45
1694703000000|2023-09-14 14:50:00|8323.4|8308.4|8323.5|8308.5|8323.7|8308.7|8323.4|8308.4|10
1694703300000|2023-09-14 14:55:00|8323.3|8308.3|8323.6|8308.6|8324.3|8309.3|8323.2|8308.2|30
1694703600000|2023-09-14 15:00:00|8323.7|8308.7|8323.3|8308.3|8324.2|8309.2|8323.3|8308.3|25
1694703900000|2023-09-14 15:05:00|8323.4|8308.4|8321.7|8306.7|8323.4|8308.4|8321.6|8306.6|23
1694704200000|2023-09-14 15:10:00|8321.6|8306.6|8321.8|8306.8|8322.2|8307.2|8321.5|8306.5|22
1694704500000|2023-09-14 15:15:00|8321.7|8306.7|8322.6|8307.6|8322.8|8307.8|8321.7|8306.7|15
1694704800000|2023-09-14 15:20:00|8322.7|8307.7|8323.5|8308.5|8323.5|8308.5|8322.7|8307.7|12
1694705100000|2023-09-14 15:25:00|8323.4|8308.4|8323.2|8308.2|8323.5|8308.5|8323.2|8308.2|4
1694705400000|2023-09-14 15:30:00|8323.1|8308.1|8323.4|8308.4|8323.4|8308.4|8322.8|8307.8|15
1694705700000|2023-09-14 15:35:00|8323.5|8308.5|8324|8309|8324.3|8309.3|8323.4|8308.4|30
1694706000000|2023-09-14 15:40:00|8323.9|8308.9|8327.5|8302.5|8329|8309.7|8323.6|8302.5|41
1694706300000|2023-09-14 15:45:00|8327.6|8302.6|8322.8|8307.8|8327.8|8308|8321.9|8301.8|30
1694706600000|2023-09-14 15:50:00|8327.8|8302.8|8327.1|8302.1|8328.1|8307.4|8322.3|8302.1|37
1694706900000|2023-09-14 15:55:00|8327.2|8302.2|8323.4|8308.4|8327.2|8308.4|8322.2|8302.1|18
1694707200000|2023-09-14 16:00:00|8323.3|8308.3|8328.2|8303.2|8328.3|8308.4|8322.8|8302.7|18
1694707500000|2023-09-14 16:05:00|8328.1|8303.1|8323.3|8308.3|8328.2|8308.3|8322.8|8302.8|43
1694707800000|2023-09-14 16:10:00|8328.2|8303.2|8322.5|8307.5|8328.2|8308|8322.4|8302.5|25
1694708100000|2023-09-14 16:15:00|8322.4|8307.4|8322.1|8307.1|8322.5|8307.5|8322|8307|16
1694708400000|2023-09-14 16:20:00|8322.3|8307.3|8322.5|8307.5|8323.3|8308.3|8322.3|8307.3|18
1694708700000|2023-09-14 16:25:00|8328.4|8303.4|8323.4|8308.4|8329|8308.7|8322.8|8302.5|48
1694709000000|2023-09-14 16:30:00|8323.5|8308.5|8322.7|8307.7|8323.5|8308.5|8322.7|8307.7|14
1694709300000|2023-09-14 16:35:00|8322.6|8307.6|8323.3|8308.3|8323.3|8308.3|8322.6|8307.6|25
1694709600000|2023-09-14 16:40:00|8323.4|8308.4|8328.5|8303.5|8328.7|8308.6|8323.3|8303.5|20
1694709900000|2023-09-14 16:45:00|8328.6|8303.6|8328.6|8303.6|8328.7|8303.7|8328.3|8303.3|25
1694710200000|2023-09-14 16:50:00|8328.7|8303.7|8328.4|8303.4|8328.9|8309.3|8323.6|8303.4|34
1694710500000|2023-09-14 16:55:00|8328.5|8303.5|8329.4|8304.4|8329.7|8304.7|8328.4|8303.4|19
1694710800000|2023-09-14 17:00:00|8329.5|8304.5|8330.3|8305.3|8330.4|8305.4|8329.3|8304.3|55
1694711100000|2023-09-14 17:05:00|8330.4|8305.4|8330|8305|8331|8306|8329.9|8304.9|38
1694711400000|2023-09-14 17:10:00|8330.2|8305.2|8330.3|8305.3|8330.5|8305.5|8330.2|8305.2|80
1694711700000|2023-09-14 17:15:00|8330.4|8305.4|8331.3|8306.3|8331.4|8306.4|8330.4|8305.4|49
1694712000000|2023-09-14 17:20:00|8331.2|8306.2|8332.4|8307.4|8332.4|8307.4|8331.2|8306.2|36
1694712300000|2023-09-14 17:25:00|8332.3|8307.3|8326.2|8311.2|8332.3|8312|8326.2|8306.9|63
1694712600000|2023-09-14 17:30:00|8326.3|8311.3|8331.2|8306.2|8331.3|8311.3|8326.2|8306.1|12
1694712900000|2023-09-14 17:35:00|8331.1|8306.1|8331.5|8306.5|8331.6|8311.5|8326.3|8306.1|22
1694713200000|2023-09-14 17:40:00|8331.6|8306.6|8331.8|8306.8|8331.8|8306.8|8331.3|8306.3|21
1694713500000|2023-09-14 17:45:00|8331.9|8306.9|8327.1|8312.1|8332|8312.1|8327|8306.8|22
1694713800000|2023-09-14 17:50:00|8327|8312|8326.9|8311.9|8327.2|8312.2|8326.8|8311.8|16
1694714100000|2023-09-14 17:55:00|8327|8312|8326.7|8311.7|8327|8312|8326.7|8311.7|17
1694714400000|2023-09-14 18:00:00|8326.8|8311.8|8327.6|8312.6|8327.6|8312.6|8326.8|8311.8|11
1694714700000|2023-09-14 18:05:00|8327.5|8312.5|8327.5|8312.5|8332.5|8312.8|8327.2|8307.4|34
1694715000000|2023-09-14 18:10:00|8327.4|8312.4|8327.5|8312.5|8327.5|8312.5|8327.4|8312.4|4
1694715300000|2023-09-14 18:15:00|8328.4|8313.4|8328.3|8313.3|8328.4|8313.4|8328.3|8313.3|2
1694715600000|2023-09-14 18:20:00|8328.2|8313.2|8328.2|8313.2|8328.2|8313.2|8328.2|8313.2|1
1694715900000|2023-09-14 18:25:00|8328.1|8313.1|8332.9|8307.9|8332.9|8313.1|8328.1|8307.8|3
1694716200000|2023-09-14 18:30:00|8333|8308|8333|8308|8333|8308|8332.9|8307.9|5
1694716500000|2023-09-14 18:35:00|8333.1|8308.1|8332.7|8307.7|8333.1|8308.1|8332.6|8307.6|14
1694716800000|2023-09-14 18:40:00|8332.8|8307.8|8332.6|8307.6|8332.8|8307.8|8332.6|8307.6|7
1694717100000|2023-09-14 18:45:00|8332.7|8307.7|8332.8|8307.8|8332.8|8307.8|8332.7|8307.7|2
1694717400000|2023-09-14 18:50:00|8332.9|8307.9|8333.1|8308.1|8333.2|8308.2|8332.9|8307.9|7
1694718000000|2023-09-14 19:00:00|8333.2|8308.2|8333.1|8308.1|8333.2|8308.2|8333.1|8308.1|2
1694718300000|2023-09-14 19:05:00|8333|8308|8332.5|8307.5|8333|8308|8332|8307|80
1694718600000|2023-09-14 19:10:00|8332.6|8307.6|8332.7|8307.7|8332.8|8307.8|8332.1|8307.1|25
1694718900000|2023-09-14 19:15:00|8332.8|8307.8|8332.8|8307.8|8333.2|8308.2|8332.8|8307.8|8
1694719200000|2023-09-14 19:20:00|8332.7|8307.7|8332.5|8307.5|8332.7|8307.7|8332.3|8307.3|9
1694719800000|2023-09-14 19:30:00|8332.4|8307.4|8332.2|8307.2|8332.4|8307.4|8332.2|8307.2|6
1694720100000|2023-09-14 19:35:00|8332.1|8307.1|8331.2|8306.2|8332.3|8307.3|8331.2|8306.2|24
1694720400000|2023-09-14 19:40:00|8331.3|8306.3|8332.1|8307.1|8332.2|8307.2|8331.2|8306.2|25
1694720700000|2023-09-14 19:45:00|8332.2|8307.2|8332.1|8307.1|8332.3|8307.3|8332|8307|15
1694721000000|2023-09-14 19:50:00|8332|8307|8332|8307|8332.1|8307.1|8331.9|8306.9|5
1694721300000|2023-09-14 19:55:00|8332.1|8307.1|8331.8|8306.8|8332.3|8307.3|8331.7|8306.7|16
1694739600000|2023-09-15 01:00:00|8333.3|8308.3|8329.1|8304.1|8333.3|8308.3|8329|8304|14
1694739900000|2023-09-15 01:05:00|8329.2|8304.2|8330|8305|8335.4|8310.4|8329.1|8304.1|91
1694740200000|2023-09-15 01:10:00|8330.1|8305.1|8329.3|8304.3|8330.3|8305.3|8329.1|8304.1|44
1694740500000|2023-09-15 01:15:00|8329.2|8304.2|8329.3|8304.3|8330.7|8305.7|8328.8|8303.8|67
1694740800000|2023-09-15 01:20:00|8329.2|8304.2|8328.9|8303.9|8329.6|8304.6|8328.8|8303.8|48
1694741100000|2023-09-15 01:25:00|8329|8304|8328.8|8303.8|8329.1|8304.1|8328.8|8303.8|51
1694741400000|2023-09-15 01:30:00|8328.7|8303.7|8329|8304|8329|8304|8328.4|8303.4|12
1694741700000|2023-09-15 01:35:00|8329.1|8304.1|8329.1|8304.1|8329.1|8304.1|8329|8304|9
1694742000000|2023-09-15 01:40:00|8329|8304|8329|8304|8329|8304|8329|8304|1
1694742900000|2023-09-15 01:55:00|8329.1|8304.1|8329.4|8304.4|8329.5|8304.5|8327.3|8302.3|6
1694743200000|2023-09-15 02:00:00|8329.3|8304.3|8327.1|8302.1|8330.6|8305.6|8327.1|8302.1|29
1694743500000|2023-09-15 02:05:00|8326.9|8301.9|8328.6|8303.6|8328.6|8303.6|8326.4|8301.4|18
1694744100000|2023-09-15 02:15:00|8328.4|8303.4|8328.6|8303.6|8329.2|8304.2|8328.4|8303.4|22
1694744700000|2023-09-15 02:25:00|8328.2|8303.2|8326.4|8301.4|8328.2|8303.2|8325.6|8300.6|47
1694745000000|2023-09-15 02:30:00|8326.5|8301.5|8327.1|8302.1|8327.5|8302.5|8326.3|8301.3|19
1694745300000|2023-09-15 02:35:00|8327.2|8302.2|8327.1|8302.1|8327.2|8302.2|8327.1|8302.1|2
1694745600000|2023-09-15 02:40:00|8327|8302|8327.1|8302.1|8327.9|8302.9|8327|8302|6
1694745900000|2023-09-15 02:45:00|8327|8302|8326.5|8301.5|8327.1|8302.1|8326.4|8301.4|10
1694746200000|2023-09-15 02:50:00|8326.4|8301.4|8326.6|8301.6|8327.4|8302.4|8326|8301|16
1694746500000|2023-09-15 02:55:00|8326.7|8301.7|8326.3|8301.3|8327|8302|8326.2|8301.2|14
1694746800000|2023-09-15 03:00:00|8326.2|8301.2|8326.1|8301.1|8326.5|8301.5|8325.9|8300.9|31
1694747100000|2023-09-15 03:05:00|8325.7|8300.7|8326.2|8301.2|8326.4|8301.4|8325.7|8300.7|10
1694747400000|2023-09-15 03:10:00|8326.1|8301.1|8326.5|8301.5|8326.5|8301.5|8326.1|8301.1|17
1694747700000|2023-09-15 03:15:00|8326.4|8301.4|8326.4|8301.4|8326.4|8301.4|8326.4|8301.4|1
1694748000000|2023-09-15 03:20:00|8326.2|8301.2|8326.4|8301.4|8326.8|8301.8|8326.1|8301.1|9
1694748300000|2023-09-15 03:25:00|8326.5|8301.5|8326.6|8301.6|8326.6|8301.6|8326.5|8301.5|2
1694748600000|2023-09-15 03:30:00|8326.8|8301.8|8323|8308|8327.8|8308.5|8322.1|8301.6|103
1694748900000|2023-09-15 03:35:00|8323.1|8308.1|8325|8310|8329.5|8310.5|8323.1|8304.5|81
1694749200000|2023-09-15 03:40:00|8325.1|8310.1|8325.3|8310.3|8325.6|8310.6|8324.9|8309.9|48
1694749500000|2023-09-15 03:45:00|8325.4|8310.4|8323.6|8308.6|8325.4|8310.4|8323.5|8308.5|47
1694749800000|2023-09-15 03:50:00|8323.7|8308.7|8324.2|8309.2|8325.2|8310.2|8323.7|8308.7|43
1694750100000|2023-09-15 03:55:00|8324.3|8309.3|8323.8|8308.8|8324.7|8309.7|8323.8|8308.8|23
1694750400000|2023-09-15 04:00:00|8323.9|8308.9|8324.5|8309.5|8324.7|8309.7|8323.9|8308.9|16
1694750700000|2023-09-15 04:05:00|8324.4|8309.4|8324.7|8309.7|8324.9|8309.9|8324.4|8309.4|18
1694751000000|2023-09-15 04:10:00|8324.6|8309.6|8324.4|8309.4|8324.7|8309.7|8324.4|8309.4|24
1694751300000|2023-09-15 04:15:00|8324.5|8309.5|8325.4|8310.4|8325.4|8310.4|8324.5|8309.5|17
1694751600000|2023-09-15 04:20:00|8325.3|8310.3|8324.8|8309.8|8325.3|8310.3|8324.6|8309.6|35
1694751900000|2023-09-15 04:25:00|8324.9|8309.9|8324.7|8309.7|8324.9|8309.9|8324.4|8309.4|23
1694752200000|2023-09-15 04:30:00|8324.8|8309.8|8324.1|8309.1|8324.8|8309.8|8324.1|8309.1|17
1694752500000|2023-09-15 04:35:00|8324.3|8309.3|8324.5|8309.5|8324.6|8309.6|8324.2|8309.2|9
1694752800000|2023-09-15 04:40:00|8324.6|8309.6|8323.6|8308.6|8324.6|8309.6|8322.9|8307.9|43
1694753100000|2023-09-15 04:45:00|8323.7|8308.7|8323.6|8308.6|8323.9|8308.9|8323.4|8308.4|17
1694753400000|2023-09-15 04:50:00|8323.7|8308.7|8324.1|8309.1|8324.2|8309.2|8323.6|8308.6|26
1694753700000|2023-09-15 04:55:00|8324|8309|8324|8309|8324.2|8309.2|8323.6|8308.6|17
1694754000000|2023-09-15 05:00:00|8323.9|8308.9|8324.8|8309.8|8325.1|8310.1|8323.8|8308.8|44
1694754300000|2023-09-15 05:05:00|8324.9|8309.9|8325.3|8310.3|8325.5|8310.5|8324.7|8309.7|21
1694754600000|2023-09-15 05:10:00|8325.4|8310.4|8325.1|8310.1|8325.4|8310.4|8324.7|8309.7|29
1694754900000|2023-09-15 05:15:00|8325|8310|8325.1|8310.1|8326.1|8311.1|8325|8310|44
1694755200000|2023-09-15 05:20:00|8325.2|8310.2|8324.8|8309.8|8325.2|8310.2|8324.7|8309.7|13
1694755500000|2023-09-15 05:25:00|8324.9|8309.9|8325.1|8310.1|8325.2|8310.2|8324.9|8309.9|15
1694755800000|2023-09-15 05:30:00|8325.2|8310.2|8325|8310|8325.2|8310.2|8324.8|8309.8|23
1694756100000|2023-09-15 05:35:00|8325.1|8310.1|8325.3|8310.3|8325.3|8310.3|8325|8310|23
1694756400000|2023-09-15 05:40:00|8325.4|8310.4|8325.5|8310.5|8325.6|8310.6|8325|8310|22
1694756700000|2023-09-15 05:45:00|8325.4|8310.4|8325.3|8310.3|8325.5|8310.5|8325.3|8310.3|6
1694757000000|2023-09-15 05:50:00|8325.2|8310.2|8324.7|8309.7|8325.4|8310.4|8324.7|8309.7|20
1694757300000|2023-09-15 05:55:00|8324.8|8309.8|8324|8309|8324.8|8309.8|8323.7|8308.7|58
1694757600000|2023-09-15 06:00:00|8323.9|8308.9|8324.1|8309.1|8324.2|8309.2|8323.3|8308.3|46
1694757900000|2023-09-15 06:05:00|8324.2|8309.2|8322.8|8307.8|8324.2|8309.2|8322.8|8307.8|45
1694758200000|2023-09-15 06:10:00|8323|8308|8323.8|8308.8|8323.9|8308.9|8322.8|8307.8|38
1694758500000|2023-09-15 06:15:00|8323.7|8308.7|8323.7|8308.7|8324.1|8309.1|8323.5|8308.5|24
1694758800000|2023-09-15 06:20:00|8323.8|8308.8|8324.1|8309.1|8324.1|8309.1|8323.6|8308.6|22
1694759100000|2023-09-15 06:25:00|8324|8309|8324.2|8309.2|8324.2|8309.2|8323.5|8308.5|24
1694759400000|2023-09-15 06:30:00|8324.1|8309.1|8324.1|8309.1|8324.2|8309.2|8323.6|8308.6|19
1694759700000|2023-09-15 06:35:00|8324.2|8309.2|8323.7|8308.7|8324.2|8309.2|8323.6|8308.6|11
1694760000000|2023-09-15 06:40:00|8323.6|8308.6|8323.2|8308.2|8323.7|8308.7|8323.2|8308.2|11
1694760300000|2023-09-15 06:45:00|8323.1|8308.1|8323.1|8308.1|8323.1|8308.1|8322.9|8307.9|11
1694760600000|2023-09-15 06:50:00|8323|8308|8323.1|8308.1|8323.2|8308.2|8322.9|8307.9|10
1694760900000|2023-09-15 06:55:00|8323|8308|8323.5|8308.5|8323.5|8308.5|8322.9|8307.9|35
1694761200000|2023-09-15 07:00:00|8323.4|8308.4|8324|8309|8324.1|8309.1|8323.3|8308.3|22
1694761500000|2023-09-15 07:05:00|8324.3|8309.3|8323.3|8308.3|8328.9|8309.3|8323.2|8303.9|60
1694761800000|2023-09-15 07:10:00|8323.2|8308.2|8323.1|8308.1|8323.3|8308.3|8322.6|8307.6|29
1694762100000|2023-09-15 07:15:00|8323|8308|8323.7|8308.7|8323.7|8308.7|8322.8|8307.8|25
1694762400000|2023-09-15 07:20:00|8323.8|8308.8|8324.3|8309.3|8324.3|8309.3|8323.8|8308.8|10
1694762700000|2023-09-15 07:25:00|8324.2|8309.2|8323.8|8308.8|8324.2|8309.2|8323.8|8308.8|4
1694763000000|2023-09-15 07:30:00|8323.7|8308.7|8323.2|8308.2|8323.8|8308.8|8322.8|8307.8|30
1694763300000|2023-09-15 07:35:00|8323.1|8308.1|8322.4|8307.4|8323.3|8308.3|8322.2|8307.2|64
1694763600000|2023-09-15 07:40:00|8322.5|8307.5|8322.6|8307.6|8322.7|8307.7|8322.4|8307.4|11
1694763900000|2023-09-15 07:45:00|8322.7|8307.7|8322.7|8307.7|8322.7|8307.7|8322.6|8307.6|3
1694764200000|2023-09-15 07:50:00|8322.8|8307.8|8322.9|8307.9|8323.2|8308.2|8322.8|8307.8|21
1694764500000|2023-09-15 07:55:00|8323|8308|8322.1|8307.1|8323.2|8308.2|8322.1|8307.1|19
1694764800000|2023-09-15 08:00:00|8322|8307|8322.8|8307.8|8322.8|8307.8|8322|8307|28
1694765100000|2023-09-15 08:05:00|8322.9|8307.9|8322.8|8307.8|8323.2|8308.2|8322.8|8307.8|14
1694765400000|2023-09-15 08:10:00|8322.7|8307.7|8322.5|8307.5|8322.7|8307.7|8322.3|8307.3|12
1694765700000|2023-09-15 08:15:00|8322.4|8307.4|8322.5|8307.5|8322.6|8307.6|8322.4|8307.4|8
1694766000000|2023-09-15 08:20:00|8322.4|8307.4|8322.1|8307.1|8322.4|8307.4|8321.7|8306.7|15
1694766300000|2023-09-15 08:25:00|8322.2|8307.2|8322.1|8307.1|8322.2|8307.2|8321.9|8306.9|13
1694766600000|2023-09-15 08:30:00|8322.2|8307.2|8322|8307|8322.3|8307.3|8322|8307|5
1694766900000|2023-09-15 08:35:00|8322.1|8307.1|8323.3|8308.3|8323.4|8308.4|8322|8307|17
1694767200000|2023-09-15 08:40:00|8323.4|8308.4|8323.1|8308.1|8323.7|8308.7|8322.9|8307.9|13
1694767500000|2023-09-15 08:45:00|8323|8308|8323.1|8308.1|8323.2|8308.2|8323|8308|7
1694767800000|2023-09-15 08:50:00|8323|8308|8321.9|8306.9|8323|8308|8321.7|8306.7|20
1694768100000|2023-09-15 08:55:00|8321.8|8306.8|8321.4|8306.4|8327.3|8307.7|8321.4|8301.9|25
1694768400000|2023-09-15 09:00:00|8321.5|8306.5|8321.7|8306.7|8322.1|8307.1|8321.4|8306.4|25
1694768700000|2023-09-15 09:05:00|8321.8|8306.8|8320.6|8305.6|8321.9|8306.9|8319.8|8304.8|37
1694769000000|2023-09-15 09:10:00|8320.7|8305.7|8320.4|8305.4|8320.9|8305.9|8320.2|8305.2|33
1694769300000|2023-09-15 09:15:00|8320.3|8305.3|8320|8305|8320.5|8305.5|8319.9|8304.9|14
1694769600000|2023-09-15 09:20:00|8319.9|8304.9|8319.9|8304.9|8320|8305|8319.4|8304.4|36
1694769900000|2023-09-15 09:25:00|8319.8|8304.8|8320.2|8305.2|8320.6|8305.6|8319.4|8304.4|60
1694770200000|2023-09-15 09:30:00|8320.1|8305.1|8320.2|8305.2|8320.3|8305.3|8318.5|8303.5|47
1694770500000|2023-09-15 09:35:00|8320.3|8305.3|8322|8307|8322.3|8307.3|8320.3|8305.3|28
1694770800000|2023-09-15 09:40:00|8322.1|8307.1|8325.3|8310.3|8325.4|8310.4|8322.1|8307.1|54
1694771100000|2023-09-15 09:45:00|8325.4|8310.4|8327.8|8312.8|8330.3|8315.3|8324.3|8309.3|141
1694771400000|2023-09-15 09:50:00|8327.9|8312.9|8333.4|8318.4|8333.4|8318.4|8327.9|8312.9|134
1694771700000|2023-09-15 09:55:00|8333.6|8318.6|8336.5|8321.5|8337.1|8322.1|8331.7|8316.7|214
1694772000000|2023-09-15 10:00:00|8336.6|8321.6|8336.8|8321.8|8338.4|8323.4|8334.1|8319.1|221
1694772300000|2023-09-15 10:05:00|8336.7|8321.7|8334.1|8319.1|8337.2|8322.2|8333.7|8318.7|104
1694772600000|2023-09-15 10:10:00|8334.2|8319.2|8334.3|8319.3|8336.2|8321.2|8333.8|8318.8|81
1694772900000|2023-09-15 10:15:00|8334.2|8319.2|8334.3|8319.3|8335|8320|8333.2|8318.2|63
1694773200000|2023-09-15 10:20:00|8334.2|8319.2|8333.5|8318.5|8334.5|8319.5|8333.4|8318.4|35
1694773500000|2023-09-15 10:25:00|8333.6|8318.6|8333.9|8318.9|8333.9|8318.9|8333.3|8318.3|14
1694773800000|2023-09-15 10:30:00|8334|8319|8333.8|8318.8|8335.1|8320.1|8333.7|8318.7|43
1694774100000|2023-09-15 10:35:00|8333.7|8318.7|8334.3|8319.3|8334.5|8319.5|8333.5|8318.5|18
1694774400000|2023-09-15 10:40:00|8334.2|8319.2|8332.8|8317.8|8334.2|8319.2|8332.7|8317.7|28
1694774700000|2023-09-15 10:45:00|8332.7|8317.7|8332.1|8317.1|8332.7|8317.7|8332|8317|14
1694775000000|2023-09-15 10:50:00|8332.2|8317.2|8333|8318|8333.1|8318.1|8331.5|8316.5|62
1694775300000|2023-09-15 10:55:00|8332.9|8317.9|8332|8317|8332.9|8317.9|8332|8317|14
1694775600000|2023-09-15 11:00:00|8332.1|8317.1|8332.4|8317.4|8332.8|8317.8|8332.1|8317.1|18
1694775900000|2023-09-15 11:05:00|8332.5|8317.5|8332.8|8317.8|8333.2|8318.2|8332.4|8317.4|25
1694776200000|2023-09-15 11:10:00|8332.9|8317.9|8333.8|8318.8|8333.8|8318.8|8332.8|8317.8|26
1694776500000|2023-09-15 11:15:00|8333.7|8318.7|8335|8320|8335.1|8320.1|8333.7|8318.7|41
1694776800000|2023-09-15 11:20:00|8335.1|8320.1|8334.5|8319.5|8335.1|8320.1|8333.8|8318.8|35
1694777100000|2023-09-15 11:25:00|8334.6|8319.6|8338.6|8313.6|8338.6|8319.7|8334|8313.4|25
1694777400000|2023-09-15 11:30:00|8338.5|8313.5|8334.8|8319.8|8339.4|8320.1|8333.7|8312.6|90
1694777700000|2023-09-15 11:35:00|8339.8|8314.8|8334.5|8319.5|8339.8|8319.9|8334.2|8314.1|37
1694778000000|2023-09-15 11:40:00|8334.4|8319.4|8339.2|8314.2|8340.2|8320.3|8334.1|8313.6|45
1694778300000|2023-09-15 11:45:00|8339.1|8314.1|8332.7|8317.7|8339.1|8319.2|8332.6|8314.1|40
1694778600000|2023-09-15 11:50:00|8332.6|8317.6|8332.9|8317.9|8336.9|8318.2|8331.7|8311.3|77
1694778900000|2023-09-15 11:55:00|8333|8318|8338.4|8313.4|8338.5|8318.8|8332.9|8313.4|37
1694779200000|2023-09-15 12:00:00|8338.3|8313.3|8333.1|8318.1|8339|8318.7|8332.8|8312.8|41
1694779500000|2023-09-15 12:05:00|8333|8318|8333.1|8318.1|8333.4|8318.4|8332.7|8317.7|28
1694779800000|2023-09-15 12:10:00|8333|8318|8332.8|8317.8|8333|8318|8332.7|8317.7|17
1694780100000|2023-09-15 12:15:00|8332.9|8317.9|8333.6|8318.6|8333.7|8318.7|8332.9|8317.9|12
1694780400000|2023-09-15 12:20:00|8333.5|8318.5|8332.5|8317.5|8336.9|8318.5|8332.1|8311.9|42
1694780700000|2023-09-15 12:25:00|8332.4|8317.4|8337.3|8312.3|8337.4|8317.8|8332.3|8312.2|24
1694781000000|2023-09-15 12:30:00|8337.4|8312.4|8334.7|8319.7|8338.8|8319.7|8333.2|8312.4|66
1694781300000|2023-09-15 12:35:00|8334.6|8319.6|8335.3|8320.3|8335.4|8320.4|8334.4|8319.4|36
1694781600000|2023-09-15 12:40:00|8335.2|8320.2|8335.4|8320.4|8335.7|8320.7|8334.6|8319.6|29
1694781900000|2023-09-15 12:45:00|8335.3|8320.3|8334.9|8319.9|8335.4|8320.4|8334.8|8319.8|10
1694782200000|2023-09-15 12:50:00|8335|8320|8335.4|8320.4|8335.4|8320.4|8334.9|8319.9|12
1694782500000|2023-09-15 12:55:00|8335.5|8320.5|8334.9|8319.9|8335.5|8320.5|8334.8|8319.8|16
1694782800000|2023-09-15 13:00:00|8335|8320|8338.7|8313.7|8339.4|8320|8334.2|8313.6|19
1694783100000|2023-09-15 13:05:00|8338.6|8313.6|8336|8311|8338.6|8317|8331.6|8309.8|44
1694783400000|2023-09-15 13:10:00|8335.9|8310.9|8332.1|8317.1|8335.9|8317.1|8330.9|8310.9|15
1694783700000|2023-09-15 13:15:00|8332|8317|8331.2|8316.2|8337.2|8317.3|8331|8311|49
1694784000000|2023-09-15 13:20:00|8331.1|8316.1|8331.2|8316.2|8331.2|8316.2|8331.1|8316.1|2
1694784300000|2023-09-15 13:25:00|8331.1|8316.1|8330.6|8315.6|8331.8|8316.8|8330.6|8315.6|37
1694784600000|2023-09-15 13:30:00|8330.7|8315.7|8329|8314|8331|8316|8328.9|8313.9|41
1694784900000|2023-09-15 13:35:00|8329.1|8314.1|8330|8315|8335.4|8315.4|8328.7|8308.5|48
1694785200000|2023-09-15 13:40:00|8330.1|8315.1|8331.1|8316.1|8331.6|8316.6|8330|8315|26
1694785500000|2023-09-15 13:45:00|8331.2|8316.2|8331.6|8316.6|8331.8|8316.8|8331.2|8316.2|12
1694786100000|2023-09-15 13:55:00|8331.5|8316.5|8332.9|8307.9|8334|8316.7|8330.3|8306.2|42
1694786400000|2023-09-15 14:00:00|8332|8307|8333|8308|8334.6|8312.8|8326.9|8304.6|184
1694786700000|2023-09-15 14:05:00|8333.1|8308.1|8327.9|8312.9|8333.5|8313.6|8327.1|8307.6|66
1694787000000|2023-09-15 14:10:00|8328|8313|8334.7|8309.7|8336.2|8315.2|8327|8307.6|53
1694787300000|2023-09-15 14:15:00|8334.8|8309.8|8330.4|8315.4|8334.8|8315.5|8329.5|8309.8|52
1694787600000|2023-09-15 14:20:00|8330.3|8315.3|8330.2|8315.2|8336|8316.6|8330.1|8311|45
1694787900000|2023-09-15 14:25:00|8330.1|8315.1|8330|8315|8330.1|8315.1|8329.9|8314.9|14
1694788200000|2023-09-15 14:30:00|8330.1|8315.1|8331.3|8316.3|8331.7|8316.7|8329.8|8314.8|48
1694788500000|2023-09-15 14:35:00|8331.4|8316.4|8331.5|8316.5|8331.8|8316.8|8331.3|8316.3|12
1694788800000|2023-09-15 14:40:00|8331.4|8316.4|8330.7|8315.7|8331.4|8316.4|8330.6|8315.6|36
1694789100000|2023-09-15 14:45:00|8330.6|8315.6|8331|8316|8331.1|8316.1|8330.5|8315.5|49
1694789400000|2023-09-15 14:50:00|8331.1|8316.1|8332.2|8317.2|8332.6|8317.6|8331.1|8316.1|34
1694789700000|2023-09-15 14:55:00|8332.1|8317.1|8331.9|8316.9|8332.2|8317.2|8331.9|8316.9|32
1694790000000|2023-09-15 15:00:00|8331.8|8316.8|8331|8316|8331.8|8316.8|8330.8|8315.8|19
1694790300000|2023-09-15 15:05:00|8331.1|8316.1|8330.8|8315.8|8331.8|8316.8|8330.7|8315.7|31
1694790600000|2023-09-15 15:10:00|8330.9|8315.9|8330.3|8315.3|8330.9|8315.9|8330.3|8315.3|46
1694790900000|2023-09-15 15:15:00|8330.2|8315.2|8330|8315|8330.2|8315.2|8330|8315|5
1694791200000|2023-09-15 15:20:00|8330.1|8315.1|8330.1|8315.1|8330.7|8315.7|8330|8315|19
1694791500000|2023-09-15 15:25:00|8330|8315|8330|8315|8330.1|8315.1|8330|8315|15
1694791800000|2023-09-15 15:30:00|8330.1|8315.1|8331|8316|8331|8316|8330|8315|10
1694792100000|2023-09-15 15:35:00|8330.9|8315.9|8331.6|8316.6|8331.6|8316.6|8330.9|8315.9|16
1694792400000|2023-09-15 15:40:00|8332|8317|8332.2|8317.2|8332.7|8317.7|8332|8317|9
1694792700000|2023-09-15 15:45:00|8332.3|8317.3|8332.2|8317.2|8332.3|8317.3|8332.2|8317.2|2
1694793000000|2023-09-15 15:50:00|8332.3|8317.3|8332.6|8317.6|8332.7|8317.7|8332.2|8317.2|12
1694793300000|2023-09-15 15:55:00|8332.7|8317.7|8333|8318|8337.9|8318.2|8332.3|8312.9|20
1694793600000|2023-09-15 16:00:00|8332.9|8317.9|8337.1|8312.1|8337.6|8317.9|8332.5|8312.1|33
1694793900000|2023-09-15 16:05:00|8337|8312|8330.8|8315.8|8337.1|8317.2|8330.8|8310.9|37
1694794200000|2023-09-15 16:10:00|8330.9|8315.9|8331.3|8316.3|8336.6|8316.7|8330.9|8311.3|17
1694794500000|2023-09-15 16:15:00|8331.2|8316.2|8331.2|8316.2|8331.4|8316.4|8331.2|8316.2|13
1694794800000|2023-09-15 16:20:00|8331.3|8316.3|8332.4|8317.4|8332.6|8317.6|8331.3|8316.3|16
1694795100000|2023-09-15 16:25:00|8332.5|8317.5|8332.8|8317.8|8333.1|8318.1|8332.5|8317.5|11
1694795400000|2023-09-15 16:30:00|8332.9|8317.9|8337.4|8312.4|8337.8|8317.9|8332.6|8312.4|26
1694795700000|2023-09-15 16:35:00|8337.1|8312.1|8331.8|8316.8|8337.3|8317.2|8331.7|8312.1|16
1694796000000|2023-09-15 16:40:00|8331.7|8316.7|8331|8316|8336.2|8316.8|8330.6|8311.1|22
1694796300000|2023-09-15 16:45:00|8331.1|8316.1|8331.9|8316.9|8331.9|8316.9|8331|8316|18
1694796600000|2023-09-15 16:50:00|8331.8|8316.8|8331.8|8316.8|8336.5|8316.8|8331.5|8311.4|11
1694796900000|2023-09-15 16:55:00|8331.9|8316.9|8333.2|8318.2|8336.9|8318.2|8331.9|8311.9|20
1694797200000|2023-09-15 17:00:00|8333.1|8318.1|8332.1|8317.1|8333.1|8318.1|8331.9|8316.9|16
1694797500000|2023-09-15 17:05:00|8332.2|8317.2|8332.2|8317.2|8332.2|8317.2|8332.2|8317.2|1
1694797800000|2023-09-15 17:10:00|8332.3|8317.3|8332.2|8317.2|8332.3|8317.3|8332.2|8317.2|4
1694798100000|2023-09-15 17:15:00|8332.3|8317.3|8332.3|8317.3|8332.3|8317.3|8332.2|8317.2|7
1694798400000|2023-09-15 17:20:00|8332.2|8317.2|8331.9|8316.9|8332.3|8317.3|8331.9|8316.9|14
1694798700000|2023-09-15 17:25:00|8331.7|8316.7|8331.6|8316.6|8336.6|8316.7|8331|8311.3|29
1694799000000|2023-09-15 17:30:00|8331.5|8316.5|8331.9|8316.9|8332.1|8317.1|8331.5|8316.5|24
1694799600000|2023-09-15 17:40:00|8331.8|8316.8|8331|8316|8331.8|8316.8|8331|8316|27
1694799900000|2023-09-15 17:45:00|8330.9|8315.9|8331|8316|8331.1|8316.1|8330.9|8315.9|9
1694800200000|2023-09-15 17:50:00|8330.9|8315.9|8330.3|8315.3|8335.5|8316|8330.2|8310.2|12
1694800800000|2023-09-15 18:00:00|8330.2|8315.2|8329.9|8314.9|8335|8315.2|8329.7|8309.9|38
1694801100000|2023-09-15 18:05:00|8329.8|8314.8|8329.7|8314.7|8329.9|8314.9|8329.6|8314.6|36
1694801400000|2023-09-15 18:10:00|8329.6|8314.6|8329.6|8314.6|8329.8|8314.8|8329.5|8314.5|36
1694801700000|2023-09-15 18:15:00|8329.7|8314.7|8329.9|8314.9|8329.9|8314.9|8329.5|8314.5|264
1694802000000|2023-09-15 18:20:00|8329.7|8314.7|8330.9|8315.9|8335.3|8316|8329.7|8310.3|106
1694802300000|2023-09-15 18:25:00|8331|8316|8330.8|8315.8|8331|8316|8330.8|8315.8|12
1694802600000|2023-09-15 18:30:00|8330.7|8315.7|8330.8|8315.8|8330.9|8315.9|8330.7|8315.7|24
1694802900000|2023-09-15 18:35:00|8330.9|8315.9|8330.9|8315.9|8330.9|8315.9|8330.9|8315.9|1
1694803200000|2023-09-15 18:40:00|8330.8|8315.8|8330|8315|8330.8|8315.8|8330|8315|17
1694803500000|2023-09-15 18:45:00|8330.1|8315.1|8330.2|8315.2|8335.2|8315.2|8330.1|8310.1|6
1694803800000|2023-09-15 18:50:00|8330.1|8315.1|8335.1|8310.1|8335.2|8315.2|8329.9|8310|42
1694804100000|2023-09-15 18:55:00|8335.2|8310.2|8330.4|8315.4|8335.2|8315.4|8330.2|8310.2|3
1694804400000|2023-09-15 19:00:00|8330.5|8315.5|8330.9|8315.9|8331|8316|8330.5|8315.5|7
1694804700000|2023-09-15 19:05:00|8331|8316|8331.2|8316.2|8331.3|8316.3|8331|8316|12
1694805000000|2023-09-15 19:10:00|8336|8311|8335.8|8310.8|8336.1|8316.2|8330.6|8310.8|24
1694805300000|2023-09-15 19:15:00|8335.7|8310.7|8335.7|8310.7|8335.7|8310.7|8335.6|8310.6|3
1694805600000|2023-09-15 19:20:00|8335.8|8310.8|8335.8|8310.8|8335.8|8310.8|8335.8|8310.8|1
1694805900000|2023-09-15 19:25:00|8335.9|8310.9|8334.4|8309.4|8335.9|8310.9|8334.3|8309.3|9
1694806200000|2023-09-15 19:30:00|8334.3|8309.3|8334.2|8309.2|8334.3|8309.3|8334.2|8309.2|2
1694806500000|2023-09-15 19:35:00|8334.3|8309.3|8334.3|8309.3|8334.4|8309.4|8334.3|8309.3|3
1694806800000|2023-09-15 19:40:00|8334.2|8309.2|8334.1|8309.1|8334.2|8309.2|8334.1|8309.1|2
1694807100000|2023-09-15 19:45:00|8334.2|8309.2|8335.3|8310.3|8335.3|8310.3|8334.2|8309.2|28
1694807400000|2023-09-15 19:50:00|8335.2|8310.2|8334.6|8309.6|8335.3|8310.3|8334.6|8309.6|13
1694807700000|2023-09-15 19:55:00|8334.5|8309.5|8334.6|8309.6|8334.7|8309.7|8334.5|8309.5|4
1694998800000|2023-09-18 01:00:00|8333.7|8308.7|8335|8310|8335.1|8310.1|8333.7|8308.7|19
1694999100000|2023-09-18 01:05:00|8334.9|8309.9|8335.1|8310.1|8335.1|8310.1|8334.8|8309.8|48
1694999400000|2023-09-18 01:10:00|8335|8310|8334.9|8309.9|8335.2|8310.2|8334.8|8309.8|65
1694999700000|2023-09-18 01:15:00|8335|8310|8334.9|8309.9|8335.2|8310.2|8334.8|8309.8|47
1695000000000|2023-09-18 01:20:00|8334.6|8309.6|8334.5|8309.5|8335|8310|8333.8|8308.8|18
1695000300000|2023-09-18 01:25:00|8334.6|8309.6|8333.7|8308.7|8334.7|8309.7|8333.7|8308.7|43
1695000600000|2023-09-18 01:30:00|8333.6|8308.6|8333.6|8308.6|8333.7|8308.7|8333.6|8308.6|3
1695000900000|2023-09-18 01:35:00|8334.1|8309.1|8334.2|8309.2|8334.3|8309.3|8334.1|8309.1|6
1695001200000|2023-09-18 01:40:00|8335.2|8310.2|8335.7|8310.7|8335.8|8310.8|8334.9|8309.9|32
1695001500000|2023-09-18 01:45:00|8335.8|8310.8|8334.2|8309.2|8335.9|8310.9|8334.1|8309.1|18
1695001800000|2023-09-18 01:50:00|8334.1|8309.1|8334.8|8309.8|8334.8|8309.8|8334.1|8309.1|10
1695002100000|2023-09-18 01:55:00|8334.9|8309.9|8337.9|8312.9|8337.9|8312.9|8334.9|8309.9|43
1695002400000|2023-09-18 02:00:00|8337.5|8312.5|8335.5|8310.5|8337.5|8312.5|8335.3|8310.3|41
1695002700000|2023-09-18 02:05:00|8335.6|8310.6|8335.3|8310.3|8335.6|8310.6|8334.1|8309.1|9
1695003300000|2023-09-18 02:15:00|8335.2|8310.2|8335.2|8310.2|8335.2|8310.2|8335.2|8310.2|1
1695003600000|2023-09-18 02:20:00|8335.3|8310.3|8335.3|8310.3|8336.2|8311.2|8335.3|8310.3|3
1695003900000|2023-09-18 02:25:00|8335.4|8310.4|8335.3|8310.3|8335.4|8310.4|8335.3|8310.3|2
1695004200000|2023-09-18 02:30:00|8335.4|8310.4|8335.4|8310.4|8335.4|8310.4|8335.3|8310.3|3
1695004500000|2023-09-18 02:35:00|8334.6|8309.6|8332.7|8307.7|8335.4|8310.4|8332.3|8307.3|17
1695004800000|2023-09-18 02:40:00|8332.8|8307.8|8332.9|8307.9|8332.9|8307.9|8332.6|8307.6|8
1695005100000|2023-09-18 02:45:00|8333|8308|8333.1|8308.1|8334.5|8309.5|8333|8308|12
1695005400000|2023-09-18 02:50:00|8334.2|8309.2|8331.9|8306.9|8334.5|8309.5|8331.9|8306.9|18
1695005700000|2023-09-18 02:55:00|8332.1|8307.1|8333.2|8308.2|8334.5|8309.5|8332.1|8307.1|15
1695006000000|2023-09-18 03:00:00|8333.1|8308.1|8334.4|8309.4|8335.2|8310.2|8333|8308|40
1695006300000|2023-09-18 03:05:00|8334.3|8309.3|8334|8309|8334.6|8309.6|8333.9|8308.9|18
1695006600000|2023-09-18 03:10:00|8333.9|8308.9|8333.8|8308.8|8333.9|8308.9|8333|8308|21
1695006900000|2023-09-18 03:15:00|8333.7|8308.7|8333.7|8308.7|8334.2|8309.2|8333|8308|20
1695007200000|2023-09-18 03:20:00|8333.6|8308.6|8333.1|8308.1|8333.9|8313.5|8328.5|8307.7|33
1695007500000|2023-09-18 03:25:00|8334.1|8309.1|8334.6|8309.6|8335.3|8310.3|8333.9|8308.9|21
1695007800000|2023-09-18 03:30:00|8334.7|8309.7|8332.7|8317.7|8337.3|8318.2|8331.3|8309.3|141
1695008100000|2023-09-18 03:35:00|8332.8|8317.8|8331.7|8316.7|8332.8|8317.8|8329.5|8314.5|97
1695008400000|2023-09-18 03:40:00|8331.8|8316.8|8328.9|8313.9|8331.8|8316.8|8328.2|8313.2|94
1695008700000|2023-09-18 03:45:00|8329|8314|8330.5|8315.5|8331.1|8316.1|8329|8314|47
1695009000000|2023-09-18 03:50:00|8330.6|8315.6|8331.7|8316.7|8331.9|8316.9|8330.4|8315.4|57
1695009300000|2023-09-18 03:55:00|8331.6|8316.6|8332.7|8317.7|8332.7|8317.7|8331.1|8316.1|41
1695009600000|2023-09-18 04:00:00|8332.8|8317.8|8333.3|8318.3|8333.3|8318.3|8332.2|8317.2|35
1695009900000|2023-09-18 04:05:00|8333.4|8318.4|8332.3|8317.3|8333.4|8318.4|8332|8317|55
1695010200000|2023-09-18 04:10:00|8332.2|8317.2|8332.1|8317.1|8332.4|8317.4|8331.9|8316.9|20
1695010500000|2023-09-18 04:15:00|8332.2|8317.2|8331.7|8316.7|8332.3|8317.3|8331.7|8316.7|12
1695010800000|2023-09-18 04:20:00|8331.3|8316.3|8331.3|8316.3|8331.8|8316.8|8330.9|8315.9|40
1695011100000|2023-09-18 04:25:00|8331.2|8316.2|8331.3|8316.3|8331.3|8316.3|8330.7|8315.7|23
1695011400000|2023-09-18 04:30:00|8331.4|8316.4|8331.8|8316.8|8332.2|8317.2|8331.4|8316.4|13
1695011700000|2023-09-18 04:35:00|8331.9|8316.9|8331|8316|8332|8317|8331|8316|15
1695012000000|2023-09-18 04:40:00|8330.9|8315.9|8331.3|8316.3|8331.8|8316.8|8330.9|8315.9|16
1695012300000|2023-09-18 04:45:00|8331.4|8316.4|8331.1|8316.1|8331.6|8316.6|8331.1|8316.1|16
1695012600000|2023-09-18 04:50:00|8331.3|8316.3|8331.2|8316.2|8331.9|8316.9|8331.1|8316.1|22
1695012900000|2023-09-18 04:55:00|8331.3|8316.3|8331.6|8316.6|8331.9|8316.9|8331.1|8316.1|19
1695013200000|2023-09-18 05:00:00|8331.7|8316.7|8331.7|8316.7|8331.7|8316.7|8331.5|8316.5|7
1695013500000|2023-09-18 05:05:00|8331.6|8316.6|8331.7|8316.7|8331.7|8316.7|8331.6|8316.6|6
1695013800000|2023-09-18 05:10:00|8331.6|8316.6|8333.9|8318.9|8334.6|8319.6|8331.6|8316.6|70
1695014100000|2023-09-18 05:15:00|8334|8319|8333.1|8318.1|8338.4|8319|8333|8313.3|61
1695014400000|2023-09-18 05:20:00|8333|8318|8333.6|8318.6|8333.7|8318.7|8333|8318|27
1695014700000|2023-09-18 05:25:00|8333.7|8318.7|8333.9|8318.9|8334.7|8319.7|8333.4|8318.4|49
1695015000000|2023-09-18 05:30:00|8333.8|8318.8|8334.2|8319.2|8334.3|8319.3|8333.7|8318.7|24
1695015300000|2023-09-18 05:35:00|8334.3|8319.3|8335.6|8320.6|8335.8|8320.8|8334.2|8319.2|25
1695015600000|2023-09-18 05:40:00|8335.7|8320.7|8335.8|8320.8|8336|8321|8335.4|8320.4|22
1695015900000|2023-09-18 05:45:00|8335.9|8320.9|8337.1|8322.1|8337.2|8322.2|8335.8|8320.8|27
1695016200000|2023-09-18 05:50:00|8337.3|8322.3|8336.8|8321.8|8337.3|8322.3|8336.8|8321.8|18
1695016500000|2023-09-18 05:55:00|8336.9|8321.9|8338.5|8323.5|8338.7|8323.7|8336.8|8321.8|76
1695016800000|2023-09-18 06:00:00|8338.4|8323.4|8340.7|8325.7|8340.7|8325.7|8338.2|8323.2|83
1695017100000|2023-09-18 06:05:00|8340.8|8325.8|8343.7|8318.7|8345.5|8326.2|8339.5|8318.7|156
1695017400000|2023-09-18 06:10:00|8343.6|8318.6|8338.8|8323.8|8343.7|8324.2|8337.6|8318|99
1695017700000|2023-09-18 06:15:00|8338.6|8323.6|8338.2|8323.2|8338.6|8323.6|8338|8323|33
1695018000000|2023-09-18 06:20:00|8338.3|8323.3|8339.1|8324.1|8339.1|8324.1|8338.2|8323.2|43
1695018300000|2023-09-18 06:25:00|8339|8324|8339.6|8324.6|8339.6|8324.6|8338.9|8323.9|28
1695018600000|2023-09-18 06:30:00|8339.8|8324.8|8339.5|8324.5|8340.2|8325.2|8339.3|8324.3|26
1695018900000|2023-09-18 06:35:00|8339.6|8324.6|8340.3|8325.3|8340.5|8325.5|8339.3|8324.3|28
1695019200000|2023-09-18 06:40:00|8340.2|8325.2|8340|8325|8340.6|8325.6|8340|8325|11
1695019500000|2023-09-18 06:45:00|8339.7|8324.7|8340.4|8325.4|8340.5|8325.5|8339.7|8324.7|17
1695019800000|2023-09-18 06:50:00|8340.5|8325.5|8339.9|8324.9|8340.7|8325.7|8339.7|8324.7|28
1695020100000|2023-09-18 06:55:00|8340|8325|8341|8326|8341.2|8326.2|8340|8325|33
1695020400000|2023-09-18 07:00:00|8340.9|8325.9|8339.2|8324.2|8341|8326|8338.6|8323.6|92
1695020700000|2023-09-18 07:05:00|8339.3|8324.3|8339.3|8324.3|8339.7|8324.7|8339.1|8324.1|20
1695021000000|2023-09-18 07:10:00|8339.5|8324.5|8340.2|8325.2|8340.6|8325.6|8339.4|8324.4|43
1695021300000|2023-09-18 07:15:00|8340.3|8325.3|8340.2|8325.2|8340.7|8325.7|8339.7|8324.7|26
1695021600000|2023-09-18 07:20:00|8340.3|8325.3|8339.7|8324.7|8340.4|8325.4|8339.7|8324.7|26
1695021900000|2023-09-18 07:25:00|8339.8|8324.8|8338.5|8323.5|8339.8|8324.8|8337.9|8322.9|46
1695022200000|2023-09-18 07:30:00|8338.6|8323.6|8338.8|8323.8|8339.4|8324.4|8338.5|8323.5|29
1695022500000|2023-09-18 07:35:00|8338.9|8323.9|8340|8325|8340.2|8325.2|8338.8|8323.8|34
1695022800000|2023-09-18 07:40:00|8339.9|8324.9|8339.4|8324.4|8339.9|8324.9|8339.4|8324.4|10
1695023100000|2023-09-18 07:45:00|8339.3|8324.3|8339.5|8324.5|8339.5|8324.5|8339.1|8324.1|9
1695023400000|2023-09-18 07:50:00|8339.4|8324.4|8341.2|8326.2|8341.3|8326.3|8339.4|8324.4|39
1695023700000|2023-09-18 07:55:00|8341.3|8326.3|8341.3|8326.3|8341.4|8326.4|8341.1|8326.1|18
1695024000000|2023-09-18 08:00:00|8341.2|8326.2|8342.2|8327.2|8342.6|8327.6|8341.1|8326.1|36
1695024300000|2023-09-18 08:05:00|8342.1|8327.1|8342|8327|8346.3|8327.5|8340.1|8320.5|73
1695024600000|2023-09-18 08:10:00|8342.1|8327.1|8342.1|8327.1|8342.1|8327.1|8342|8327|5
1695024900000|2023-09-18 08:15:00|8342|8327|8342.1|8327.1|8343.5|8328.5|8340.7|8325.7|82
1695025200000|2023-09-18 08:20:00|8341.9|8326.9|8342|8327|8347.1|8327.1|8341.4|8321.9|28
1695025500000|2023-09-18 08:25:00|8342.1|8327.1|8341.4|8326.4|8342.6|8327.6|8341.3|8326.3|45
1695025800000|2023-09-18 08:30:00|8341.5|8326.5|8341.7|8326.7|8341.9|8326.9|8341.5|8326.5|13
1695026100000|2023-09-18 08:35:00|8341.6|8326.6|8340.4|8325.4|8341.8|8326.8|8340.3|8325.3|27
1695026400000|2023-09-18 08:40:00|8340.6|8325.6|8340.4|8325.4|8340.6|8325.6|8340.4|8325.4|3
1695026700000|2023-09-18 08:45:00|8340.5|8325.5|8340.2|8325.2|8340.5|8325.5|8340.2|8325.2|4
1695027000000|2023-09-18 08:50:00|8340.1|8325.1|8340.4|8325.4|8340.4|8325.4|8339.5|8324.5|24
1695027300000|2023-09-18 08:55:00|8340.5|8325.5|8339.9|8324.9|8340.5|8325.5|8339.7|8324.7|13
1695027600000|2023-09-18 09:00:00|8340|8325|8340.4|8325.4|8340.4|8325.4|8339.9|8324.9|13
1695027900000|2023-09-18 09:05:00|8340.3|8325.3|8340.1|8325.1|8340.4|8325.4|8340.1|8325.1|6
1695028200000|2023-09-18 09:10:00|8340.2|8325.2|8340.4|8325.4|8340.4|8325.4|8340.2|8325.2|4
1695028500000|2023-09-18 09:15:00|8340.3|8325.3|8340.5|8325.5|8340.5|8325.5|8340.2|8325.2|9
1695028800000|2023-09-18 09:20:00|8340.6|8325.6|8340.7|8325.7|8340.7|8325.7|8340.3|8325.3|17
1695029100000|2023-09-18 09:25:00|8340.8|8325.8|8340.3|8325.3|8340.8|8325.8|8340.3|8325.3|7
1695029400000|2023-09-18 09:30:00|8340.5|8325.5|8341.4|8326.4|8341.4|8326.4|8340.5|8325.5|21
1695029700000|2023-09-18 09:35:00|8341.5|8326.5|8341.4|8326.4|8341.9|8326.9|8341.4|8326.4|12
1695030000000|2023-09-18 09:40:00|8341.3|8326.3|8341.7|8326.7|8342.2|8327.2|8341.2|8326.2|30
1695030300000|2023-09-18 09:45:00|8341.8|8326.8|8341.4|8326.4|8342|8327|8340.7|8325.7|47
1695030600000|2023-09-18 09:50:00|8341.5|8326.5|8341.2|8326.2|8341.8|8326.8|8340.3|8325.3|40
1695030900000|2023-09-18 09:55:00|8341.3|8326.3|8344.7|8329.7|8345.5|8330.5|8341.3|8326.3|174
1695031200000|2023-09-18 10:00:00|8344.8|8329.8|8346.3|8331.3|8346.7|8331.7|8344.8|8329.8|80
1695031500000|2023-09-18 10:05:00|8346.6|8331.6|8349.6|8334.6|8350.3|8335.3|8346.5|8331.5|99
1695031800000|2023-09-18 10:10:00|8349.5|8334.5|8348.5|8333.5|8349.7|8334.7|8348.5|8333.5|47
1695032100000|2023-09-18 10:15:00|8348.4|8333.4|8348.3|8333.3|8348.7|8333.7|8348.2|8333.2|19
1695032400000|2023-09-18 10:20:00|8348.4|8333.4|8348.9|8333.9|8349.8|8334.8|8348.4|8333.4|41
1695032700000|2023-09-18 10:25:00|8348.8|8333.8|8348.9|8333.9|8348.9|8333.9|8348.3|8333.3|26
1695033000000|2023-09-18 10:30:00|8348.8|8333.8|8348.9|8333.9|8350|8335|8348.8|8333.8|44
1695033300000|2023-09-18 10:35:00|8349|8334|8349.8|8334.8|8349.9|8334.9|8348.9|8333.9|18
1695033600000|2023-09-18 10:40:00|8349.7|8334.7|8349.8|8334.8|8349.8|8334.8|8349.2|8334.2|10
1695033900000|2023-09-18 10:45:00|8349.5|8334.5|8349.5|8334.5|8349.5|8334.5|8349|8334|13
1695034200000|2023-09-18 10:50:00|8349.4|8334.4|8350.2|8335.2|8350.2|8335.2|8349.2|8334.2|21
1695034500000|2023-09-18 10:55:00|8350.1|8335.1|8350.7|8335.7|8350.7|8335.7|8349.9|8334.9|29
1695034800000|2023-09-18 11:00:00|8350.6|8335.6|8350.2|8335.2|8355.1|8335.6|8349.9|8330.1|24
1695035100000|2023-09-18 11:05:00|8350.3|8335.3|8351.2|8336.2|8351.3|8336.3|8350.3|8335.3|13
1695035400000|2023-09-18 11:10:00|8351.4|8336.4|8352.2|8337.2|8352.2|8337.2|8351.3|8336.3|20
1695035700000|2023-09-18 11:15:00|8352.1|8337.1|8352.2|8337.2|8352.2|8337.2|8352|8337|30
1695036000000|2023-09-18 11:20:00|8352.1|8337.1|8353.4|8338.4|8353.4|8338.4|8352|8337|28
1695036300000|2023-09-18 11:25:00|8353.5|8338.5|8359.2|8334.2|8359.3|8339.5|8353.2|8333.8|73
1695036600000|2023-09-18 11:30:00|8359.1|8334.1|8352|8337|8359.2|8337.6|8351.9|8332.1|28
1695036900000|2023-09-18 11:35:00|8351.9|8336.9|8351.2|8336.2|8352|8337|8351.2|8336.2|27
1695037200000|2023-09-18 11:40:00|8350.8|8335.8|8351.2|8336.2|8356.3|8336.3|8350.8|8331.1|13
1695037500000|2023-09-18 11:45:00|8351.1|8336.1|8350.7|8335.7|8356.3|8336.3|8350.7|8330.8|15
1695037800000|2023-09-18 11:50:00|8350.8|8335.8|8356|8331|8356|8336.5|8350.8|8331|15
1695038100000|2023-09-18 11:55:00|8355.9|8330.9|8356|8331|8356.3|8331.3|8355.9|8330.9|21
1695038400000|2023-09-18 12:00:00|8355.9|8330.9|8350.4|8335.4|8355.9|8336.1|8349.7|8330.8|106
1695038700000|2023-09-18 12:05:00|8350.5|8335.5|8351.1|8336.1|8351.1|8336.1|8350.5|8335.5|39
1695039000000|2023-09-18 12:10:00|8351|8336|8350|8335|8355.1|8336.2|8349.9|8330|49
1695039300000|2023-09-18 12:15:00|8349.9|8334.9|8354.6|8329.6|8354.7|8334.9|8349.6|8329.6|12
1695039600000|2023-09-18 12:20:00|8354.5|8329.5|8350|8335|8354.9|8335.2|8349.7|8329.3|20
1695039900000|2023-09-18 12:25:00|8350.1|8335.1|8349.2|8334.2|8350.1|8335.1|8349.2|8334.2|7
1695040200000|2023-09-18 12:30:00|8348.9|8333.9|8349.5|8334.5|8349.6|8334.6|8348.9|8333.9|12
1695040500000|2023-09-18 12:35:00|8349.4|8334.4|8349.3|8334.3|8349.5|8334.5|8349.2|8334.2|20
1695040800000|2023-09-18 12:40:00|8349.4|8334.4|8350.4|8335.4|8350.6|8335.6|8349.3|8334.3|28
1695041100000|2023-09-18 12:45:00|8350.3|8335.3|8350.6|8335.6|8350.7|8335.7|8350.3|8335.3|21
1695041400000|2023-09-18 12:50:00|8350.5|8335.5|8351.2|8336.2|8351.6|8336.6|8350.5|8335.5|17
1695041700000|2023-09-18 12:55:00|8351.1|8336.1|8351.4|8336.4|8351.5|8336.5|8351.1|8336.1|17
1695042000000|2023-09-18 13:00:00|8351.3|8336.3|8351.4|8336.4|8351.9|8336.9|8351.2|8336.2|20
1695042300000|2023-09-18 13:05:00|8351.3|8336.3|8351.5|8336.5|8351.5|8336.5|8351.3|8336.3|5
1695042600000|2023-09-18 13:10:00|8351.6|8336.6|8351.9|8336.9|8352|8337|8351.5|8336.5|9
1695042900000|2023-09-18 13:15:00|8352|8337|8350.5|8335.5|8352.1|8337.1|8350.5|8335.5|21
1695043200000|2023-09-18 13:20:00|8350.4|8335.4|8350.2|8335.2|8355.2|8335.5|8349.9|8330.2|28
1695043500000|2023-09-18 13:25:00|8349.9|8334.9|8349.9|8334.9|8350.3|8335.3|8349.3|8334.3|35
1695043800000|2023-09-18 13:30:00|8350|8335|8351.2|8336.2|8351.2|8336.2|8350|8335|50
1695044100000|2023-09-18 13:35:00|8351.3|8336.3|8352|8337|8352|8337|8351.2|8336.2|9
1695044400000|2023-09-18 13:40:00|8352.1|8337.1|8352|8337|8352.2|8337.2|8351.4|8336.4|21
1695044700000|2023-09-18 13:45:00|8351.9|8336.9|8352.1|8337.1|8352.1|8337.1|8351.8|8336.8|15
1695045000000|2023-09-18 13:50:00|8352.2|8337.2|8352.3|8337.3|8352.6|8337.6|8352.2|8337.2|20
1695045300000|2023-09-18 13:55:00|8352.4|8337.4|8352|8337|8352.6|8337.6|8352|8337|33
1695045600000|2023-09-18 14:00:00|8352.1|8337.1|8351.7|8336.7|8352.1|8337.1|8351.5|8336.5|16
1695045900000|2023-09-18 14:05:00|8351.8|8336.8|8352.3|8337.3|8352.3|8337.3|8351.6|8336.6|21
1695046200000|2023-09-18 14:10:00|8352.2|8337.2|8351.1|8336.1|8352.2|8337.2|8351|8336|21
1695046500000|2023-09-18 14:15:00|8351.2|8336.2|8351.2|8336.2|8351.2|8336.2|8350.9|8335.9|9
1695046800000|2023-09-18 14:20:00|8351.1|8336.1|8348.6|8333.6|8351.1|8336.1|8348.6|8333.6|20
1695047100000|2023-09-18 14:25:00|8348.3|8333.3|8348.5|8333.5|8348.7|8333.7|8348|8333|21
1695047400000|2023-09-18 14:30:00|8348.4|8333.4|8348|8333|8354|8333.8|8348|8328.2|36
1695047700000|2023-09-18 14:35:00|8347.9|8332.9|8348.3|8333.3|8353|8333.3|8347.6|8327.8|35
1695048000000|2023-09-18 14:40:00|8348.4|8333.4|8349.4|8334.4|8350.3|8335.3|8348.4|8333.4|35
1695048300000|2023-09-18 14:45:00|8349.3|8334.3|8349.2|8334.2|8349.3|8334.3|8348.7|8333.7|11
1695048600000|2023-09-18 14:50:00|8349.1|8334.1|8348.9|8333.9|8349.5|8334.5|8348.8|8333.8|84
1695048900000|2023-09-18 14:55:00|8348.8|8333.8|8349|8334|8354.1|8334.2|8348.6|8328.4|62
1695049200000|2023-09-18 15:00:00|8349.1|8334.1|8354.4|8329.4|8354.6|8334.8|8349|8329.1|58
1695049500000|2023-09-18 15:05:00|8354.5|8329.5|8349.9|8334.9|8354.5|8335|8348.5|8328.5|57
1695049800000|2023-09-18 15:10:00|8354.9|8329.9|8354.8|8329.8|8355.2|8330.2|8354.4|8329.4|43
1695050100000|2023-09-18 15:15:00|8354.9|8329.9|8354.2|8329.2|8354.9|8334.9|8349.7|8329|21
1695050400000|2023-09-18 15:20:00|8354.1|8329.1|8348.6|8333.6|8354.3|8334.4|8348.5|8328.7|62
1695050700000|2023-09-18 15:25:00|8348.7|8333.7|8347.6|8332.6|8348.7|8333.7|8347.3|8332.3|31
1695051000000|2023-09-18 15:30:00|8347.5|8332.5|8346.1|8331.1|8347.5|8332.5|8345.6|8330.6|43
1695051300000|2023-09-18 15:35:00|8346|8331|8346.3|8331.3|8351.3|8331.4|8345.5|8325.6|38
1695051600000|2023-09-18 15:40:00|8346.4|8331.4|8344.2|8329.2|8351.5|8331.5|8344.2|8324.4|42
1695051900000|2023-09-18 15:45:00|8344|8329|8344.9|8329.9|8346.1|8331.1|8344|8329|40
1695052200000|2023-09-18 15:50:00|8344.6|8329.6|8349.6|8324.6|8349.6|8330|8343.8|8324.3|54
1695052500000|2023-09-18 15:55:00|8349.5|8324.5|8350.5|8325.5|8350.5|8325.5|8349|8324|45
1695052800000|2023-09-18 16:00:00|8350.6|8325.6|8350.4|8325.4|8350.7|8325.7|8350|8325|46
1695053100000|2023-09-18 16:05:00|8350.5|8325.5|8351.2|8326.2|8351.8|8326.8|8350.4|8325.4|35
1695053400000|2023-09-18 16:10:00|8351.4|8326.4|8346.1|8331.1|8351.9|8331.3|8346.1|8325.8|19
1695053700000|2023-09-18 16:15:00|8346.2|8331.2|8345.8|8330.8|8346.3|8331.3|8345.8|8330.8|17
1695054000000|2023-09-18 16:20:00|8345.9|8330.9|8350.9|8325.9|8351|8330.9|8345.4|8325.4|29
1695054300000|2023-09-18 16:25:00|8350.8|8325.8|8346|8331|8351.3|8331.5|8346|8325.8|24
1695054600000|2023-09-18 16:30:00|8350.9|8325.9|8350.2|8325.2|8350.9|8325.9|8350.2|8325.2|14
1695054900000|2023-09-18 16:35:00|8350.1|8325.1|8350.2|8325.2|8351.4|8326.4|8350.1|8325.1|37
1695055200000|2023-09-18 16:40:00|8350.1|8325.1|8349|8324|8350.2|8325.2|8349|8324|25
1695055500000|2023-09-18 16:45:00|8343.8|8328.8|8349.2|8324.2|8349.3|8329.3|8343.6|8323.4|28
1695055800000|2023-09-18 16:50:00|8349.1|8324.1|8349|8324|8349.4|8329.5|8344.1|8323.6|36
1695056100000|2023-09-18 16:55:00|8349.1|8324.1|8349|8324|8349.3|8324.3|8348.9|8323.9|32
1695056400000|2023-09-18 17:00:00|8348.9|8323.9|8347.7|8322.7|8348.9|8323.9|8347.6|8322.6|18
1695056700000|2023-09-18 17:05:00|8347.6|8322.6|8346.4|8321.4|8347.6|8322.6|8346.2|8321.2|33
1695057000000|2023-09-18 17:10:00|8346.5|8321.5|8346|8321|8346.5|8326.7|8341|8320.7|22
1695057300000|2023-09-18 17:15:00|8345.9|8320.9|8345.5|8320.5|8346|8321|8345.2|8320.2|26
1695057600000|2023-09-18 17:20:00|8345.4|8320.4|8345.3|8320.3|8345.6|8320.6|8345.2|8320.2|27
1695057900000|2023-09-18 17:25:00|8345.6|8320.6|8345.4|8320.4|8346.3|8321.3|8345.4|8320.4|32
1695058200000|2023-09-18 17:30:00|8345.5|8320.5|8345.5|8320.5|8345.7|8320.7|8345.3|8320.3|27
1695058500000|2023-09-18 17:35:00|8345.4|8320.4|8345.8|8320.8|8345.9|8320.9|8345.3|8320.3|14
1695058800000|2023-09-18 17:40:00|8345.9|8320.9|8345.5|8320.5|8345.9|8320.9|8345.5|8320.5|11
1695059100000|2023-09-18 17:45:00|8345.6|8320.6|8345|8320|8345.7|8320.7|8344.9|8319.9|33
1695059400000|2023-09-18 17:50:00|8344.9|8319.9|8345.3|8320.3|8345.6|8320.6|8344.8|8319.8|47
1695059700000|2023-09-18 17:55:00|8345.4|8320.4|8345.6|8320.6|8345.6|8320.6|8345|8320|38
1695060000000|2023-09-18 18:00:00|8345.5|8320.5|8345.2|8320.2|8345.6|8320.6|8345.1|8320.1|22
1695060300000|2023-09-18 18:05:00|8345.1|8320.1|8344.8|8319.8|8345.3|8320.3|8344.6|8319.6|29
1695060600000|2023-09-18 18:10:00|8344.7|8319.7|8344.4|8319.4|8344.8|8319.8|8344.1|8319.1|30
1695060900000|2023-09-18 18:15:00|8344.3|8319.3|8345|8320|8345|8320|8343.5|8318.5|40
1695061200000|2023-09-18 18:20:00|8344.9|8319.9|8345.3|8320.3|8345.3|8320.3|8344.8|8319.8|46
1695061500000|2023-09-18 18:25:00|8345.2|8320.2|8344.7|8319.7|8345.3|8320.3|8344.7|8319.7|31
1695061800000|2023-09-18 18:30:00|8344.6|8319.6|8345.8|8320.8|8346.9|8321.9|8344.6|8319.6|30
1695062100000|2023-09-18 18:35:00|8345.7|8320.7|8345.8|8320.8|8345.9|8320.9|8345.7|8320.7|8
1695062400000|2023-09-18 18:40:00|8345.7|8320.7|8345.7|8320.7|8345.7|8320.7|8345.7|8320.7|1
1695062700000|2023-09-18 18:45:00|8345.9|8320.9|8345.5|8320.5|8346.3|8321.3|8345.5|8320.5|27
1695063000000|2023-09-18 18:50:00|8345.6|8320.6|8345.8|8320.8|8345.9|8320.9|8345.3|8320.3|21
1695063300000|2023-09-18 18:55:00|8345.7|8320.7|8345.4|8320.4|8345.7|8320.7|8345.4|8320.4|13
1695063600000|2023-09-18 19:00:00|8345.3|8320.3|8345.4|8320.4|8345.6|8320.6|8345.2|8320.2|23
1695063900000|2023-09-18 19:05:00|8345.6|8320.6|8345.2|8320.2|8345.6|8320.6|8344.6|8319.6|44
1695064200000|2023-09-18 19:10:00|8345.1|8320.1|8345|8320|8345.2|8320.2|8345|8320|13
1695064500000|2023-09-18 19:15:00|8344.9|8319.9|8344.4|8319.4|8344.9|8324.5|8339.5|8319.2|13
1695064800000|2023-09-18 19:20:00|8344.5|8319.5|8344.7|8319.7|8344.8|8324.8|8339.6|8319.5|10
1695065100000|2023-09-18 19:25:00|8344.8|8319.8|8344.7|8319.7|8344.8|8319.8|8344.5|8319.5|18
1695065400000|2023-09-18 19:30:00|8344.6|8319.6|8345.6|8320.6|8345.8|8320.8|8344.6|8319.6|61
1695065700000|2023-09-18 19:35:00|8345.5|8320.5|8345.5|8320.5|8345.8|8320.8|8345.5|8320.5|69
1695066000000|2023-09-18 19:40:00|8345.6|8320.6|8344.7|8319.7|8346|8321|8344.7|8319.7|25
1695066300000|2023-09-18 19:45:00|8344.8|8319.8|8344.7|8319.7|8344.8|8319.8|8344.7|8319.7|4
1695066600000|2023-09-18 19:50:00|8344.9|8319.9|8344.1|8319.1|8345|8320|8344|8319|16
1695066900000|2023-09-18 19:55:00|8344.2|8319.2|8344.6|8319.6|8345|8324.6|8339.1|8319.1|36
1695085200000|2023-09-19 01:00:00|8348.3|8319.3|8347.7|8322.7|8348.3|8322.7|8347.5|8319.3|8
1695085500000|2023-09-19 01:05:00|8347.6|8322.6|8347.3|8322.3|8347.8|8322.8|8347.3|8322.3|63
1695085800000|2023-09-19 01:10:00|8347.6|8322.6|8347.5|8322.5|8347.8|8322.8|8347.3|8322.3|34
1695086100000|2023-09-19 01:15:00|8347.6|8322.6|8347.8|8322.8|8348|8323|8347.4|8322.4|48
1695086400000|2023-09-19 01:20:00|8347.9|8322.9|8348.1|8323.1|8348.1|8323.1|8347.6|8322.6|61
1695086700000|2023-09-19 01:25:00|8348|8323|8350.4|8325.4|8350.4|8325.4|8347.9|8322.9|39
1695087000000|2023-09-19 01:30:00|8350.3|8325.3|8351.9|8326.9|8352|8327|8350.2|8325.2|16
1695087300000|2023-09-19 01:35:00|8352|8327|8353.6|8328.6|8353.7|8328.7|8352|8327|31
1695087600000|2023-09-19 01:40:00|8353.2|8328.2|8352.8|8327.8|8353.2|8328.2|8351.4|8326.4|17
1695087900000|2023-09-19 01:45:00|8352.7|8327.7|8352.5|8327.5|8352.7|8327.7|8352.5|8327.5|3
1695088200000|2023-09-19 01:50:00|8352.6|8327.6|8352.6|8327.6|8352.6|8327.6|8352.6|8327.6|1
1695088800000|2023-09-19 02:00:00|8352.7|8327.7|8352.6|8327.6|8352.7|8327.7|8352.6|8327.6|2
1695089400000|2023-09-19 02:10:00|8352.7|8327.7|8352.7|8327.7|8352.7|8327.7|8352.7|8327.7|1
1695089700000|2023-09-19 02:15:00|8352.6|8327.6|8352.5|8327.5|8352.6|8327.6|8352.4|8327.4|6
1695090000000|2023-09-19 02:20:00|8352.1|8327.1|8352.2|8327.2|8353|8328|8351.6|8326.6|19
1695090300000|2023-09-19 02:25:00|8352.1|8327.1|8352.1|8327.1|8352.3|8327.3|8351.9|8326.9|68
1695090600000|2023-09-19 02:30:00|8352.2|8327.2|8351.9|8326.9|8352.2|8327.2|8351.7|8326.7|28
1695090900000|2023-09-19 02:35:00|8352|8327|8351.3|8326.3|8352.1|8327.1|8350.8|8325.8|73
1695091200000|2023-09-19 02:40:00|8351.2|8326.2|8351.3|8326.3|8351.4|8326.4|8351.2|8326.2|8
1695091500000|2023-09-19 02:45:00|8351.2|8326.2|8351.1|8326.1|8351.6|8326.6|8351|8326|28
1695091800000|2023-09-19 02:50:00|8351.2|8326.2|8350.9|8325.9|8352|8327|8349.9|8324.9|16
1695092100000|2023-09-19 02:55:00|8350.8|8325.8|8350.9|8325.9|8350.9|8325.9|8350.8|8325.8|2
1695092700000|2023-09-19 03:05:00|8350.6|8325.6|8348.9|8323.9|8350.6|8325.6|8348.9|8323.9|22
1695093000000|2023-09-19 03:10:00|8348.8|8323.8|8348.5|8323.5|8348.8|8323.8|8348.4|8323.4|121
1695093300000|2023-09-19 03:15:00|8348.6|8323.6|8348.8|8323.8|8349.3|8324.3|8348.3|8323.3|68
1695093600000|2023-09-19 03:20:00|8348.9|8323.9|8348.7|8323.7|8348.9|8323.9|8348.3|8323.3|17
1695093900000|2023-09-19 03:25:00|8348.8|8323.8|8348.6|8323.6|8349.3|8324.3|8348.2|8323.2|11
1695094200000|2023-09-19 03:30:00|8348.5|8323.5|8347.6|8322.6|8348.5|8323.5|8346.6|8321.6|35
1695094500000|2023-09-19 03:35:00|8347.7|8322.7|8347.7|8322.7|8347.8|8322.8|8347.7|8322.7|3
1695094800000|2023-09-19 03:40:00|8347.6|8322.6|8347.9|8322.9|8348.3|8323.3|8347.6|8322.6|8
1695095100000|2023-09-19 03:45:00|8348.2|8323.2|8348.7|8323.7|8349|8324|8348.2|8323.2|19
1695095400000|2023-09-19 03:50:00|8348.8|8323.8|8349|8324|8349|8324|8348.7|8323.7|5
1695095700000|2023-09-19 03:55:00|8349.3|8324.3|8344.7|8329.7|8349.7|8330|8344.7|8324.3|12
1695096000000|2023-09-19 04:00:00|8344.6|8329.6|8344.6|8329.6|8344.6|8329.6|8344.6|8329.6|1
1695096300000|2023-09-19 04:05:00|8344.5|8329.5|8348.9|8323.9|8349.3|8329.5|8344.4|8323.5|21
1695096600000|2023-09-19 04:10:00|8349|8324|8348.7|8323.7|8349.1|8324.1|8348.7|8323.7|6
1695096900000|2023-09-19 04:15:00|8348.8|8323.8|8348.7|8323.7|8348.9|8323.9|8348.5|8323.5|22
1695097200000|2023-09-19 04:20:00|8348.8|8323.8|8349.4|8324.4|8349.6|8324.6|8348.8|8323.8|23
1695097500000|2023-09-19 04:25:00|8349.5|8324.5|8344.4|8329.4|8349.5|8329.4|8344.4|8324.5|2
1695097800000|2023-09-19 04:30:00|8344.5|8329.5|8344.7|8329.7|8344.8|8329.8|8344.4|8329.4|7
1695098100000|2023-09-19 04:35:00|8344.6|8329.6|8344.8|8329.8|8344.8|8329.8|8344.6|8329.6|3
1695098400000|2023-09-19 04:40:00|8344.9|8329.9|8346|8331|8346|8331|8344.9|8329.9|11
1695098700000|2023-09-19 04:45:00|8346.1|8331.1|8346.4|8331.4|8346.6|8331.6|8345.8|8330.8|22
1695099000000|2023-09-19 04:50:00|8351.3|8326.3|8351.8|8326.8|8351.8|8331.5|8346|8326.2|17
1695099300000|2023-09-19 04:55:00|8351.9|8326.9|8351.3|8326.3|8352|8331.8|8346.6|8326.2|13
1695099600000|2023-09-19 05:00:00|8351.2|8326.2|8351.3|8326.3|8351.3|8326.3|8351.2|8326.2|2
1695099900000|2023-09-19 05:05:00|8351.2|8326.2|8351.1|8326.1|8351.3|8326.3|8351.1|8326.1|6
1695100200000|2023-09-19 05:10:00|8351.2|8326.2|8351.2|8326.2|8351.2|8326.2|8351.1|8326.1|3
1695100500000|2023-09-19 05:15:00|8351.3|8326.3|8347.6|8332.6|8352.6|8332.6|8347.3|8326.3|10
1695100800000|2023-09-19 05:20:00|8347.5|8332.5|8353.3|8328.3|8357.2|8334.2|8347.5|8328.3|46
1695101100000|2023-09-19 05:25:00|8353.4|8328.4|8352.4|8327.4|8353.7|8328.7|8352.4|8327.4|95
1695101400000|2023-09-19 05:30:00|8352.5|8327.5|8352.5|8327.5|8352.5|8327.5|8352.4|8327.4|3
1695101700000|2023-09-19 05:35:00|8352.6|8327.6|8353.6|8328.6|8353.6|8328.6|8352.6|8327.6|11
1695102000000|2023-09-19 05:40:00|8353.5|8328.5|8353.8|8328.8|8353.8|8328.8|8353.5|8328.5|16
1695102300000|2023-09-19 05:45:00|8353.7|8328.7|8353.2|8328.2|8353.7|8328.7|8352.9|8327.9|10
1695102600000|2023-09-19 05:50:00|8353.3|8328.3|8354.8|8329.8|8355.2|8330.2|8353.3|8328.3|23
1695102900000|2023-09-19 05:55:00|8354.7|8329.7|8354.5|8329.5|8354.7|8329.7|8354.5|8329.5|3
1695103200000|2023-09-19 06:00:00|8354.4|8329.4|8354.8|8329.8|8354.8|8329.8|8354.4|8329.4|7
1695103500000|2023-09-19 06:05:00|8354.7|8329.7|8357|8332|8357.1|8336|8350|8329.7|29
1695103800000|2023-09-19 06:10:00|8357.8|8332.8|8353.2|8328.2|8358.1|8336.2|8348.5|8328.2|33
1695104100000|2023-09-19 06:15:00|8353.1|8328.1|8352.7|8327.7|8353.2|8333.4|8348.2|8327.2|42
1695104400000|2023-09-19 06:20:00|8352.8|8327.8|8351.2|8336.2|8355.7|8336.2|8349.6|8327.4|37
1695104700000|2023-09-19 06:25:00|8351.3|8336.3|8352.7|8337.7|8352.8|8337.8|8351.3|8336.3|18
1695105000000|2023-09-19 06:30:00|8352.6|8337.6|8356.2|8331.2|8357.2|8337.6|8351.4|8331.2|23
1695105300000|2023-09-19 06:35:00|8356.1|8331.1|8355.7|8330.7|8356.1|8331.1|8355.7|8330.7|5
1695105600000|2023-09-19 06:40:00|8355.8|8330.8|8351.1|8336.1|8355.8|8336.2|8351.1|8330.8|6
1695105900000|2023-09-19 06:45:00|8351.2|8336.2|8352.7|8337.7|8352.9|8337.9|8351.1|8336.1|22
1695106200000|2023-09-19 06:50:00|8352.8|8337.8|8356.6|8331.6|8358.6|8338.5|8352.8|8331.4|32
1695106500000|2023-09-19 06:55:00|8356.5|8331.5|8355.5|8330.5|8356.6|8331.6|8355.5|8330.5|8
1695106800000|2023-09-19 07:00:00|8355.3|8330.3|8354.4|8329.4|8355.3|8330.3|8353.8|8328.8|29
1695107100000|2023-09-19 07:05:00|8354.5|8329.5|8355|8330|8355|8330|8354.4|8329.4|38
1695107400000|2023-09-19 07:10:00|8355.1|8330.1|8355.2|8330.2|8355.2|8330.2|8355.1|8330.1|6
1695107700000|2023-09-19 07:15:00|8355.3|8330.3|8350.5|8335.5|8355.4|8335.5|8350.1|8330.3|19
1695108000000|2023-09-19 07:20:00|8350.4|8335.4|8355.2|8330.2|8355.3|8335.5|8350.2|8330.2|15
1695108300000|2023-09-19 07:25:00|8355.1|8330.1|8355|8330|8355.2|8330.2|8355|8330|4
1695108600000|2023-09-19 07:30:00|8355.1|8330.1|8350|8335|8355.7|8335.2|8349.8|8329.7|14
1695108900000|2023-09-19 07:35:00|8355.1|8330.1|8349.4|8334.4|8355.2|8334.7|8349.3|8329.7|14
1695109200000|2023-09-19 07:40:00|8349.5|8334.5|8349|8334|8349.5|8334.5|8348.3|8333.3|21
1695109500000|2023-09-19 07:45:00|8354|8329|8353.7|8328.7|8354.1|8329.1|8353.7|8328.7|8
1695109800000|2023-09-19 07:50:00|8353.6|8328.6|8351.9|8326.9|8353.6|8332|8346.9|8326.5|28
1695110100000|2023-09-19 07:55:00|8352|8327|8347.7|8332.7|8352.3|8332.8|8346.6|8325.9|59
1695110400000|2023-09-19 08:00:00|8352.5|8327.5|8347.8|8332.8|8352.5|8332.8|8346.9|8327.5|23
1695110700000|2023-09-19 08:05:00|8352.8|8327.8|8352.7|8327.7|8352.9|8327.9|8352.4|8327.4|10
1695111000000|2023-09-19 08:10:00|8352.8|8327.8|8348.8|8333.8|8353.1|8333.8|8348.1|8327.8|18
1695111300000|2023-09-19 08:15:00|8349.1|8334.1|8349.9|8334.9|8354.2|8334.9|8349|8329.2|27
1695111600000|2023-09-19 08:20:00|8355.1|8330.1|8355|8330|8355.1|8335|8349.5|8329.4|26
1695111900000|2023-09-19 08:25:00|8354.9|8329.9|8350.6|8335.6|8355.1|8335.6|8350.1|8329.9|22
1695112200000|2023-09-19 08:30:00|8350.7|8335.7|8353.8|8328.8|8355.5|8335.8|8350.1|8328.8|23
1695112500000|2023-09-19 08:35:00|8353.9|8328.9|8353.7|8328.7|8353.9|8328.9|8353.7|8328.7|11
1695112800000|2023-09-19 08:40:00|8353.8|8328.8|8354.2|8329.2|8354.5|8329.5|8353.6|8328.6|23
1695113100000|2023-09-19 08:45:00|8354|8329|8353.2|8328.2|8354|8329|8353|8328|36
1695113400000|2023-09-19 08:50:00|8353.3|8328.3|8353.4|8328.4|8353.6|8328.6|8352.8|8327.8|18
1695113700000|2023-09-19 08:55:00|8353.3|8328.3|8353|8328|8353.4|8328.4|8353|8328|15
1695114000000|2023-09-19 09:00:00|8352.1|8327.1|8348.2|8333.2|8352.2|8333.3|8346.7|8327.1|31
1695114300000|2023-09-19 09:05:00|8348.1|8333.1|8348|8333|8348.2|8333.2|8347.9|8332.9|8
1695114600000|2023-09-19 09:10:00|8347.9|8332.9|8352.9|8327.9|8353.1|8332.9|8347.9|8327.2|15
1695114900000|2023-09-19 09:15:00|8347.8|8332.8|8347.8|8332.8|8347.8|8332.8|8347.8|8332.8|1
1695115200000|2023-09-19 09:20:00|8347.9|8332.9|8346.8|8331.8|8347.9|8332.9|8346.7|8331.7|5
1695115500000|2023-09-19 09:25:00|8346.7|8331.7|8345.8|8330.8|8347.2|8332.2|8345.8|8330.8|42
1695115800000|2023-09-19 09:30:00|8346|8331|8346.3|8331.3|8346.4|8331.4|8345.6|8330.6|33
1695116100000|2023-09-19 09:35:00|8346.1|8331.1|8345.9|8330.9|8346.4|8331.4|8345.9|8330.9|10
1695116400000|2023-09-19 09:40:00|8345.8|8330.8|8346.4|8331.4|8346.4|8331.4|8345.3|8330.3|40
1695116700000|2023-09-19 09:45:00|8346.3|8331.3|8345|8330|8346.3|8331.3|8344.5|8329.5|33
1695117000000|2023-09-19 09:50:00|8344.9|8329.9|8344.2|8329.2|8345|8330|8344|8329|27
1695117300000|2023-09-19 09:55:00|8344.3|8329.3|8342.9|8327.9|8344.4|8329.4|8342.6|8327.6|28
1695117600000|2023-09-19 10:00:00|8342.8|8327.8|8345.3|8320.3|8348.5|8327.8|8342.7|8320.2|77
1695117900000|2023-09-19 10:05:00|8345.2|8320.2|8345.4|8320.4|8345.9|8320.9|8345.2|8320.2|51
1695118200000|2023-09-19 10:10:00|8345.5|8320.5|8345.6|8320.6|8345.7|8320.7|8345.2|8320.2|70
1695118500000|2023-09-19 10:15:00|8345.5|8320.5|8343.2|8318.2|8345.5|8320.5|8343.2|8318.2|14
1695118800000|2023-09-19 10:20:00|8343.3|8318.3|8337.2|8322.2|8343.3|8322.6|8337|8317|26
1695119100000|2023-09-19 10:25:00|8337.3|8322.3|8344.4|8319.4|8344.9|8324|8337.3|8317.3|48
1695119400000|2023-09-19 10:30:00|8344.1|8319.1|8344|8319|8344.2|8324.4|8339.2|8318.9|16
1695119700000|2023-09-19 10:35:00|8344.1|8319.1|8342.4|8317.4|8344.1|8322.8|8336.8|8316.9|40
1695120000000|2023-09-19 10:40:00|8342.5|8317.5|8344.7|8319.7|8345.1|8323.2|8338.2|8317.4|62
1695120300000|2023-09-19 10:45:00|8344.8|8319.8|8345.1|8320.1|8345.6|8320.6|8344.5|8319.5|19
1695120600000|2023-09-19 10:50:00|8345.2|8320.2|8344.3|8319.3|8345.4|8320.4|8344.2|8319.2|20
1695120900000|2023-09-19 10:55:00|8344.4|8319.4|8344.7|8319.7|8344.7|8319.7|8344.3|8319.3|18
1695121200000|2023-09-19 11:00:00|8344.3|8319.3|8344.4|8319.4|8344.4|8319.4|8344.3|8319.3|2
1695121500000|2023-09-19 11:05:00|8344.3|8319.3|8344|8319|8344.3|8324.2|8338.9|8318.5|25
1695121800000|2023-09-19 11:10:00|8344.1|8319.1|8344.7|8319.7|8344.9|8319.9|8343.9|8318.9|26
1695122100000|2023-09-19 11:15:00|8344.8|8319.8|8345.8|8320.8|8346.1|8326|8340.9|8319.8|24
1695122400000|2023-09-19 11:20:00|8345.9|8320.9|8347.4|8322.4|8347.8|8327.5|8342.5|8320.8|16
1695122700000|2023-09-19 11:25:00|8347.7|8322.7|8347.6|8322.6|8348.6|8328.3|8343.3|8322.3|17
1695123000000|2023-09-19 11:30:00|8347.5|8322.5|8345.6|8320.6|8347.6|8322.6|8345.6|8320.6|31
1695123300000|2023-09-19 11:35:00|8345.7|8320.7|8345.9|8320.9|8346.9|8325.6|8340.4|8320.3|36
1695123600000|2023-09-19 11:40:00|8346|8321|8347.4|8322.4|8347.5|8322.5|8345.7|8320.7|50
1695123900000|2023-09-19 11:45:00|8347.5|8322.5|8346.5|8321.5|8348|8323|8346.2|8321.2|65
1695124200000|2023-09-19 11:50:00|8346.6|8321.6|8346|8321|8347|8322|8346|8321|18
1695124500000|2023-09-19 11:55:00|8346.1|8321.1|8345.9|8320.9|8346.2|8321.2|8345.7|8320.7|24
1695124800000|2023-09-19 12:00:00|8345.8|8320.8|8345.5|8320.5|8346|8321|8345.5|8320.5|16
1695125100000|2023-09-19 12:05:00|8345.3|8320.3|8345.9|8320.9|8346.1|8321.1|8345.3|8320.3|35
1695125400000|2023-09-19 12:10:00|8345.8|8320.8|8345.5|8320.5|8345.9|8320.9|8345.5|8320.5|7
1695125700000|2023-09-19 12:15:00|8345.4|8320.4|8340.3|8325.3|8345.5|8325.5|8340.1|8320.2|41
1695126000000|2023-09-19 12:20:00|8340.4|8325.4|8344.9|8319.9|8345.5|8325.5|8340.3|8319.9|45
1695126300000|2023-09-19 12:25:00|8345|8320|8345.7|8320.7|8345.7|8325.2|8339.6|8319.7|47
1695126600000|2023-09-19 12:30:00|8345.6|8320.6|8346.5|8321.5|8347.1|8322.1|8344.3|8319.3|106
1695126900000|2023-09-19 12:35:00|8346.6|8321.6|8348|8323|8348.8|8329.1|8341.4|8321.6|77
1695127200000|2023-09-19 12:40:00|8348.1|8323.1|8348.8|8323.8|8349|8324|8348|8323|28
1695127500000|2023-09-19 12:45:00|8348.7|8323.7|8347.7|8322.7|8349|8324|8347.7|8322.7|36
1695127800000|2023-09-19 12:50:00|8347.6|8322.6|8346.5|8321.5|8347.6|8322.6|8345.2|8320.2|43
1695128100000|2023-09-19 12:55:00|8346.4|8321.4|8346.5|8321.5|8346.7|8326.8|8341.7|8321.2|44
1695128400000|2023-09-19 13:00:00|8346.7|8321.7|8348.7|8323.7|8348.8|8323.8|8346.6|8321.6|35
1695128700000|2023-09-19 13:05:00|8348.8|8323.8|8351.1|8326.1|8351.1|8329.3|8344.3|8323.7|41
1695129000000|2023-09-19 13:10:00|8351|8326|8352.4|8327.4|8352.4|8327.4|8350.1|8325.1|34
1695129300000|2023-09-19 13:15:00|8352.6|8327.6|8352.7|8327.7|8355.6|8330.6|8352.5|8327.5|61
1695129600000|2023-09-19 13:20:00|8352.8|8327.8|8351.8|8326.8|8353.2|8332.8|8347.6|8326.7|26
1695129900000|2023-09-19 13:25:00|8351.6|8326.6|8345.9|8330.9|8351.7|8330.9|8345.9|8324.9|35
1695130200000|2023-09-19 13:30:00|8350.8|8325.8|8349.8|8324.8|8350.9|8325.9|8349.2|8324.2|42
1695130500000|2023-09-19 13:35:00|8349.7|8324.7|8349.8|8324.8|8349.8|8324.8|8349.7|8324.7|2
1695130800000|2023-09-19 13:40:00|8344.8|8329.8|8345|8330|8345.2|8330.2|8344.6|8329.6|80
1695131100000|2023-09-19 13:45:00|8344.3|8329.3|8345|8330|8345.2|8330.2|8344.3|8329.3|64
1695131400000|2023-09-19 13:50:00|8345.1|8330.1|8345.8|8330.8|8349.9|8330.8|8345|8324.9|10
1695131700000|2023-09-19 13:55:00|8345.9|8330.9|8347.8|8332.8|8350.7|8332.9|8345.7|8325.2|54
1695132000000|2023-09-19 14:00:00|8347.7|8332.7|8348.7|8333.7|8349.1|8334.1|8347.7|8332.7|21
1695132300000|2023-09-19 14:05:00|8353.6|8328.6|8352.9|8327.9|8353.7|8328.7|8352.9|8327.9|40
1695132600000|2023-09-19 14:10:00|8353|8328|8353.3|8328.3|8353.3|8328.3|8351.7|8326.7|37
1695132900000|2023-09-19 14:15:00|8353.4|8328.4|8354.8|8329.8|8354.9|8334.9|8349.5|8328.3|42
1695133200000|2023-09-19 14:20:00|8354.7|8329.7|8354.9|8329.9|8354.9|8329.9|8354.5|8329.5|22
1695133500000|2023-09-19 14:25:00|8354.5|8329.5|8354.5|8329.5|8354.6|8329.6|8353.3|8328.3|20
1695133800000|2023-09-19 14:30:00|8354.6|8329.6|8355.3|8330.3|8358.3|8335.6|8349.8|8329.6|86
1695134100000|2023-09-19 14:35:00|8355.2|8330.2|8349.4|8334.4|8355.2|8334.5|8348.9|8328.8|48
1695134400000|2023-09-19 14:40:00|8349.3|8334.3|8349.8|8334.8|8354.4|8335|8349.2|8329.2|17
1695134700000|2023-09-19 14:45:00|8349.7|8334.7|8350|8335|8350|8335|8349.7|8334.7|4
1695135000000|2023-09-19 14:50:00|8350.1|8335.1|8349.3|8334.3|8350.3|8335.3|8349.2|8334.2|23
1695135300000|2023-09-19 14:55:00|8349.2|8334.2|8349.1|8334.1|8349.2|8334.2|8348.4|8333.4|29
1695135600000|2023-09-19 15:00:00|8349.4|8334.4|8349.2|8334.2|8349.6|8334.6|8349.2|8334.2|17
1695135900000|2023-09-19 15:05:00|8349.3|8334.3|8354.3|8329.3|8354.3|8334.5|8349|8329.3|18
1695136200000|2023-09-19 15:10:00|8354.4|8329.4|8353.9|8328.9|8354.4|8329.4|8353.9|8328.9|19
1695136500000|2023-09-19 15:15:00|8354|8329|8349.8|8334.8|8354.8|8334.9|8349.8|8329|15
1695136800000|2023-09-19 15:20:00|8349.9|8334.9|8353.8|8328.8|8354|8334.9|8348.9|8328.7|27
1695137100000|2023-09-19 15:25:00|8348.8|8333.8|8349|8334|8354.1|8334.1|8348.5|8328.6|37
1695137400000|2023-09-19 15:30:00|8348.9|8333.9|8349.1|8334.1|8349.1|8334.1|8348.9|8333.9|5
1695137700000|2023-09-19 15:35:00|8349.2|8334.2|8354.1|8329.1|8354.1|8334.5|8349.2|8329.1|8
1695138000000|2023-09-19 15:40:00|8354|8329|8349|8334|8354|8334|8349|8328.9|4
1695138300000|2023-09-19 15:45:00|8348.9|8333.9|8349|8334|8349.3|8334.3|8348.9|8333.9|11
1695138900000|2023-09-19 15:55:00|8348.9|8333.9|8349|8334|8349|8334|8348.9|8333.9|2
1695139200000|2023-09-19 16:00:00|8348.7|8333.7|8352.1|8327.1|8353.7|8333.7|8347.3|8327|17
1695139500000|2023-09-19 16:05:00|8347.1|8332.1|8346.7|8331.7|8347.3|8332.3|8346.4|8331.4|28
1695139800000|2023-09-19 16:10:00|8346.6|8331.6|8351.1|8326.1|8351.2|8331.9|8346.4|8326.1|19
1695140100000|2023-09-19 16:15:00|8351|8326|8351|8326|8351.6|8331.9|8345.3|8325.7|34
1695140400000|2023-09-19 16:20:00|8351.1|8326.1|8346.5|8331.5|8351.2|8331.7|8346.2|8326|25
1695140700000|2023-09-19 16:25:00|8346.7|8331.7|8347.3|8332.3|8351.7|8332.3|8346.6|8326.6|11
1695141300000|2023-09-19 16:35:00|8347.2|8332.2|8347.2|8332.2|8347.3|8332.3|8346.9|8331.9|9
1695141600000|2023-09-19 16:40:00|8347.1|8332.1|8347.1|8332.1|8347.1|8332.1|8347|8332|3
1695141900000|2023-09-19 16:45:00|8347.2|8332.2|8347.2|8332.2|8347.2|8332.2|8347.2|8332.2|1
1695142500000|2023-09-19 16:55:00|8347.3|8332.3|8346.4|8331.4|8351.3|8332.4|8346|8325.9|19
1695142800000|2023-09-19 17:00:00|8346.5|8331.5|8346.7|8331.7|8346.7|8331.7|8346.2|8331.2|32
1695143100000|2023-09-19 17:05:00|8346.6|8331.6|8346.6|8331.6|8346.8|8331.8|8346.5|8331.5|10
1695143400000|2023-09-19 17:10:00|8346.7|8331.7|8351.5|8326.5|8351.6|8331.7|8346.3|8326.5|18
1695143700000|2023-09-19 17:15:00|8351.6|8326.6|8351.5|8326.5|8352.1|8332.1|8346.2|8326.5|19
1695144000000|2023-09-19 17:20:00|8351.4|8326.4|8351.4|8326.4|8351.6|8326.6|8351.4|8326.4|17
1695144300000|2023-09-19 17:25:00|8351.5|8326.5|8351.4|8326.4|8351.5|8326.5|8351.4|8326.4|2
1695144600000|2023-09-19 17:30:00|8351.5|8326.5|8351|8326|8351.6|8326.6|8350.9|8325.9|17
1695144900000|2023-09-19 17:35:00|8351.1|8326.1|8351.4|8326.4|8351.4|8326.4|8351|8326|10
1695145200000|2023-09-19 17:40:00|8351.3|8326.3|8352|8327|8352|8327|8351.3|8326.3|10
1695145500000|2023-09-19 17:45:00|8351.9|8326.9|8347|8332|8351.9|8332|8346.9|8326.9|5
1695146100000|2023-09-19 17:55:00|8346.9|8331.9|8351.4|8326.4|8351.4|8331.9|8346.3|8326.3|9
1695146400000|2023-09-19 18:00:00|8351.3|8326.3|8351.3|8326.3|8351.4|8326.4|8351.3|8326.3|3
1695147000000|2023-09-19 18:10:00|8351.2|8326.2|8351.8|8326.8|8351.8|8326.8|8351.2|8326.2|38
1695147300000|2023-09-19 18:15:00|8351.9|8326.9|8351.8|8326.8|8351.9|8326.9|8351.8|8326.8|2
1695147600000|2023-09-19 18:20:00|8351.7|8326.7|8351.8|8326.8|8351.8|8326.8|8351.7|8326.7|4
1695148200000|2023-09-19 18:30:00|8351.9|8326.9|8352|8327|8352|8327|8351.8|8326.8|6
1695148500000|2023-09-19 18:35:00|8352.1|8327.1|8351.9|8326.9|8352.1|8327.1|8351.8|8326.8|7
1695149100000|2023-09-19 18:45:00|8352|8327|8354.5|8329.5|8354.6|8329.6|8352|8327|20
1695149400000|2023-09-19 18:50:00|8354.6|8329.6|8353.8|8328.8|8354.8|8329.8|8353.8|8328.8|42
1695149700000|2023-09-19 18:55:00|8354|8329|8354.8|8329.8|8355|8330|8353.8|8328.8|64
1695150000000|2023-09-19 19:00:00|8354.7|8329.7|8354.6|8329.6|8354.8|8329.8|8354.5|8329.5|72
1695150300000|2023-09-19 19:05:00|8354.7|8329.7|8354.9|8329.9|8355.2|8330.2|8354.6|8329.6|66
1695150600000|2023-09-19 19:10:00|8355|8330|8355.5|8330.5|8355.5|8330.5|8355|8330|15
1695150900000|2023-09-19 19:15:00|8350.5|8335.5|8355.7|8330.7|8355.7|8335.7|8350.5|8330.7|4
1695151200000|2023-09-19 19:20:00|8355.8|8330.8|8356.8|8331.8|8357.1|8332.1|8355.8|8330.8|31
1695151500000|2023-09-19 19:25:00|8356.7|8331.7|8355.5|8330.5|8356.8|8331.8|8355.5|8330.5|23
1695151800000|2023-09-19 19:30:00|8355.6|8330.6|8356.4|8331.4|8356.7|8331.7|8355.6|8330.6|8
1695152100000|2023-09-19 19:35:00|8356.5|8331.5|8356.5|8331.5|8356.5|8331.5|8356.5|8331.5|1
1695153000000|2023-09-19 19:50:00|8356.4|8331.4|8355.9|8330.9|8356.4|8331.4|8355.6|8330.6|11
1695153300000|2023-09-19 19:55:00|8356|8331|8355.9|8330.9|8356.2|8331.2|8355.9|8330.9|8
1695085200000|2023-09-19 01:00:00|8348.3|8319.3|8347.7|8322.7|8348.3|8322.7|8347.5|8319.3|8
1695085500000|2023-09-19 01:05:00|8347.6|8322.6|8347.3|8322.3|8347.8|8322.8|8347.3|8322.3|63
1695085800000|2023-09-19 01:10:00|8347.6|8322.6|8347.5|8322.5|8347.8|8322.8|8347.3|8322.3|34
1695086100000|2023-09-19 01:15:00|8347.6|8322.6|8347.8|8322.8|8348|8323|8347.4|8322.4|48
1695086400000|2023-09-19 01:20:00|8347.9|8322.9|8348.1|8323.1|8348.1|8323.1|8347.6|8322.6|61
1695086700000|2023-09-19 01:25:00|8348|8323|8350.4|8325.4|8350.4|8325.4|8347.9|8322.9|39
1695087000000|2023-09-19 01:30:00|8350.3|8325.3|8351.9|8326.9|8352|8327|8350.2|8325.2|16
1695087300000|2023-09-19 01:35:00|8352|8327|8353.6|8328.6|8353.7|8328.7|8352|8327|31
1695087600000|2023-09-19 01:40:00|8353.2|8328.2|8352.8|8327.8|8353.2|8328.2|8351.4|8326.4|17
1695087900000|2023-09-19 01:45:00|8352.7|8327.7|8352.5|8327.5|8352.7|8327.7|8352.5|8327.5|3
1695088200000|2023-09-19 01:50:00|8352.6|8327.6|8352.6|8327.6|8352.6|8327.6|8352.6|8327.6|1
1695088800000|2023-09-19 02:00:00|8352.7|8327.7|8352.6|8327.6|8352.7|8327.7|8352.6|8327.6|2
1695089400000|2023-09-19 02:10:00|8352.7|8327.7|8352.7|8327.7|8352.7|8327.7|8352.7|8327.7|1
1695089700000|2023-09-19 02:15:00|8352.6|8327.6|8352.5|8327.5|8352.6|8327.6|8352.4|8327.4|6
1695090000000|2023-09-19 02:20:00|8352.1|8327.1|8352.2|8327.2|8353|8328|8351.6|8326.6|19
1695090300000|2023-09-19 02:25:00|8352.1|8327.1|8352.1|8327.1|8352.3|8327.3|8351.9|8326.9|68
1695090600000|2023-09-19 02:30:00|8352.2|8327.2|8351.9|8326.9|8352.2|8327.2|8351.7|8326.7|28
1695090900000|2023-09-19 02:35:00|8352|8327|8351.3|8326.3|8352.1|8327.1|8350.8|8325.8|73
1695091200000|2023-09-19 02:40:00|8351.2|8326.2|8351.3|8326.3|8351.4|8326.4|8351.2|8326.2|8
1695091500000|2023-09-19 02:45:00|8351.2|8326.2|8351.1|8326.1|8351.6|8326.6|8351|8326|28
1695091800000|2023-09-19 02:50:00|8351.2|8326.2|8350.9|8325.9|8352|8327|8349.9|8324.9|16
1695092100000|2023-09-19 02:55:00|8350.8|8325.8|8350.9|8325.9|8350.9|8325.9|8350.8|8325.8|2
1695092700000|2023-09-19 03:05:00|8350.6|8325.6|8348.9|8323.9|8350.6|8325.6|8348.9|8323.9|22
1695093000000|2023-09-19 03:10:00|8348.8|8323.8|8348.5|8323.5|8348.8|8323.8|8348.4|8323.4|121
1695093300000|2023-09-19 03:15:00|8348.6|8323.6|8348.8|8323.8|8349.3|8324.3|8348.3|8323.3|68
1695093600000|2023-09-19 03:20:00|8348.9|8323.9|8348.7|8323.7|8348.9|8323.9|8348.3|8323.3|17
1695093900000|2023-09-19 03:25:00|8348.8|8323.8|8348.6|8323.6|8349.3|8324.3|8348.2|8323.2|11
1695094200000|2023-09-19 03:30:00|8348.5|8323.5|8347.6|8322.6|8348.5|8323.5|8346.6|8321.6|35
1695094500000|2023-09-19 03:35:00|8347.7|8322.7|8347.7|8322.7|8347.8|8322.8|8347.7|8322.7|3
1695094800000|2023-09-19 03:40:00|8347.6|8322.6|8347.9|8322.9|8348.3|8323.3|8347.6|8322.6|8
1695095100000|2023-09-19 03:45:00|8348.2|8323.2|8348.7|8323.7|8349|8324|8348.2|8323.2|19
1695095400000|2023-09-19 03:50:00|8348.8|8323.8|8349|8324|8349|8324|8348.7|8323.7|5
1695095700000|2023-09-19 03:55:00|8349.3|8324.3|8344.7|8329.7|8349.7|8330|8344.7|8324.3|12
1695096000000|2023-09-19 04:00:00|8344.6|8329.6|8344.6|8329.6|8344.6|8329.6|8344.6|8329.6|1
1695096300000|2023-09-19 04:05:00|8344.5|8329.5|8348.9|8323.9|8349.3|8329.5|8344.4|8323.5|21
1695096600000|2023-09-19 04:10:00|8349|8324|8348.7|8323.7|8349.1|8324.1|8348.7|8323.7|6
1695096900000|2023-09-19 04:15:00|8348.8|8323.8|8348.7|8323.7|8348.9|8323.9|8348.5|8323.5|22
1695097200000|2023-09-19 04:20:00|8348.8|8323.8|8349.4|8324.4|8349.6|8324.6|8348.8|8323.8|23
1695097500000|2023-09-19 04:25:00|8349.5|8324.5|8344.4|8329.4|8349.5|8329.4|8344.4|8324.5|2
1695097800000|2023-09-19 04:30:00|8344.5|8329.5|8344.7|8329.7|8344.8|8329.8|8344.4|8329.4|7
1695098100000|2023-09-19 04:35:00|8344.6|8329.6|8344.8|8329.8|8344.8|8329.8|8344.6|8329.6|3
1695098400000|2023-09-19 04:40:00|8344.9|8329.9|8346|8331|8346|8331|8344.9|8329.9|11
1695098700000|2023-09-19 04:45:00|8346.1|8331.1|8346.4|8331.4|8346.6|8331.6|8345.8|8330.8|22
1695099000000|2023-09-19 04:50:00|8351.3|8326.3|8351.8|8326.8|8351.8|8331.5|8346|8326.2|17
1695099300000|2023-09-19 04:55:00|8351.9|8326.9|8351.3|8326.3|8352|8331.8|8346.6|8326.2|13
1695099600000|2023-09-19 05:00:00|8351.2|8326.2|8351.3|8326.3|8351.3|8326.3|8351.2|8326.2|2
1695099900000|2023-09-19 05:05:00|8351.2|8326.2|8351.1|8326.1|8351.3|8326.3|8351.1|8326.1|6
1695100200000|2023-09-19 05:10:00|8351.2|8326.2|8351.2|8326.2|8351.2|8326.2|8351.1|8326.1|3
1695100500000|2023-09-19 05:15:00|8351.3|8326.3|8347.6|8332.6|8352.6|8332.6|8347.3|8326.3|10
1695100800000|2023-09-19 05:20:00|8347.5|8332.5|8353.3|8328.3|8357.2|8334.2|8347.5|8328.3|46
1695101100000|2023-09-19 05:25:00|8353.4|8328.4|8352.4|8327.4|8353.7|8328.7|8352.4|8327.4|95
1695101400000|2023-09-19 05:30:00|8352.5|8327.5|8352.5|8327.5|8352.5|8327.5|8352.4|8327.4|3
1695101700000|2023-09-19 05:35:00|8352.6|8327.6|8353.6|8328.6|8353.6|8328.6|8352.6|8327.6|11
1695102000000|2023-09-19 05:40:00|8353.5|8328.5|8353.8|8328.8|8353.8|8328.8|8353.5|8328.5|16
1695102300000|2023-09-19 05:45:00|8353.7|8328.7|8353.2|8328.2|8353.7|8328.7|8352.9|8327.9|10
1695102600000|2023-09-19 05:50:00|8353.3|8328.3|8354.8|8329.8|8355.2|8330.2|8353.3|8328.3|23
1695102900000|2023-09-19 05:55:00|8354.7|8329.7|8354.5|8329.5|8354.7|8329.7|8354.5|8329.5|3
1695103200000|2023-09-19 06:00:00|8354.4|8329.4|8354.8|8329.8|8354.8|8329.8|8354.4|8329.4|7
1695103500000|2023-09-19 06:05:00|8354.7|8329.7|8357|8332|8357.1|8336|8350|8329.7|29
1695103800000|2023-09-19 06:10:00|8357.8|8332.8|8353.2|8328.2|8358.1|8336.2|8348.5|8328.2|33
1695104100000|2023-09-19 06:15:00|8353.1|8328.1|8352.7|8327.7|8353.2|8333.4|8348.2|8327.2|42
1695104400000|2023-09-19 06:20:00|8352.8|8327.8|8351.2|8336.2|8355.7|8336.2|8349.6|8327.4|37
1695104700000|2023-09-19 06:25:00|8351.3|8336.3|8352.7|8337.7|8352.8|8337.8|8351.3|8336.3|18
1695105000000|2023-09-19 06:30:00|8352.6|8337.6|8356.2|8331.2|8357.2|8337.6|8351.4|8331.2|23
1695105300000|2023-09-19 06:35:00|8356.1|8331.1|8355.7|8330.7|8356.1|8331.1|8355.7|8330.7|5
1695105600000|2023-09-19 06:40:00|8355.8|8330.8|8351.1|8336.1|8355.8|8336.2|8351.1|8330.8|6
1695105900000|2023-09-19 06:45:00|8351.2|8336.2|8352.7|8337.7|8352.9|8337.9|8351.1|8336.1|22
1695106200000|2023-09-19 06:50:00|8352.8|8337.8|8356.6|8331.6|8358.6|8338.5|8352.8|8331.4|32
1695106500000|2023-09-19 06:55:00|8356.5|8331.5|8355.5|8330.5|8356.6|8331.6|8355.5|8330.5|8
1695106800000|2023-09-19 07:00:00|8355.3|8330.3|8354.4|8329.4|8355.3|8330.3|8353.8|8328.8|29
1695107100000|2023-09-19 07:05:00|8354.5|8329.5|8355|8330|8355|8330|8354.4|8329.4|38
1695107400000|2023-09-19 07:10:00|8355.1|8330.1|8355.2|8330.2|8355.2|8330.2|8355.1|8330.1|6
1695107700000|2023-09-19 07:15:00|8355.3|8330.3|8350.5|8335.5|8355.4|8335.5|8350.1|8330.3|19
1695108000000|2023-09-19 07:20:00|8350.4|8335.4|8355.2|8330.2|8355.3|8335.5|8350.2|8330.2|15
1695108300000|2023-09-19 07:25:00|8355.1|8330.1|8355|8330|8355.2|8330.2|8355|8330|4
1695108600000|2023-09-19 07:30:00|8355.1|8330.1|8350|8335|8355.7|8335.2|8349.8|8329.7|14
1695108900000|2023-09-19 07:35:00|8355.1|8330.1|8349.4|8334.4|8355.2|8334.7|8349.3|8329.7|14
1695109200000|2023-09-19 07:40:00|8349.5|8334.5|8349|8334|8349.5|8334.5|8348.3|8333.3|21
1695109500000|2023-09-19 07:45:00|8354|8329|8353.7|8328.7|8354.1|8329.1|8353.7|8328.7|8
1695109800000|2023-09-19 07:50:00|8353.6|8328.6|8351.9|8326.9|8353.6|8332|8346.9|8326.5|28
1695110100000|2023-09-19 07:55:00|8352|8327|8347.7|8332.7|8352.3|8332.8|8346.6|8325.9|59
1695110400000|2023-09-19 08:00:00|8352.5|8327.5|8347.8|8332.8|8352.5|8332.8|8346.9|8327.5|23
1695110700000|2023-09-19 08:05:00|8352.8|8327.8|8352.7|8327.7|8352.9|8327.9|8352.4|8327.4|10
1695111000000|2023-09-19 08:10:00|8352.8|8327.8|8348.8|8333.8|8353.1|8333.8|8348.1|8327.8|18
1695111300000|2023-09-19 08:15:00|8349.1|8334.1|8349.9|8334.9|8354.2|8334.9|8349|8329.2|27
1695111600000|2023-09-19 08:20:00|8355.1|8330.1|8355|8330|8355.1|8335|8349.5|8329.4|26
1695111900000|2023-09-19 08:25:00|8354.9|8329.9|8350.6|8335.6|8355.1|8335.6|8350.1|8329.9|22
1695112200000|2023-09-19 08:30:00|8350.7|8335.7|8353.8|8328.8|8355.5|8335.8|8350.1|8328.8|23
1695112500000|2023-09-19 08:35:00|8353.9|8328.9|8353.7|8328.7|8353.9|8328.9|8353.7|8328.7|11
1695112800000|2023-09-19 08:40:00|8353.8|8328.8|8354.2|8329.2|8354.5|8329.5|8353.6|8328.6|23
1695113100000|2023-09-19 08:45:00|8354|8329|8353.2|8328.2|8354|8329|8353|8328|36
1695113400000|2023-09-19 08:50:00|8353.3|8328.3|8353.4|8328.4|8353.6|8328.6|8352.8|8327.8|18
1695113700000|2023-09-19 08:55:00|8353.3|8328.3|8353|8328|8353.4|8328.4|8353|8328|15
1695114000000|2023-09-19 09:00:00|8352.1|8327.1|8348.2|8333.2|8352.2|8333.3|8346.7|8327.1|31
1695114300000|2023-09-19 09:05:00|8348.1|8333.1|8348|8333|8348.2|8333.2|8347.9|8332.9|8
1695114600000|2023-09-19 09:10:00|8347.9|8332.9|8352.9|8327.9|8353.1|8332.9|8347.9|8327.2|15
1695114900000|2023-09-19 09:15:00|8347.8|8332.8|8347.8|8332.8|8347.8|8332.8|8347.8|8332.8|1
1695115200000|2023-09-19 09:20:00|8347.9|8332.9|8346.8|8331.8|8347.9|8332.9|8346.7|8331.7|5
1695115500000|2023-09-19 09:25:00|8346.7|8331.7|8345.8|8330.8|8347.2|8332.2|8345.8|8330.8|42
1695115800000|2023-09-19 09:30:00|8346|8331|8346.3|8331.3|8346.4|8331.4|8345.6|8330.6|33
1695116100000|2023-09-19 09:35:00|8346.1|8331.1|8345.9|8330.9|8346.4|8331.4|8345.9|8330.9|10
1695116400000|2023-09-19 09:40:00|8345.8|8330.8|8346.4|8331.4|8346.4|8331.4|8345.3|8330.3|40
1695116700000|2023-09-19 09:45:00|8346.3|8331.3|8345|8330|8346.3|8331.3|8344.5|8329.5|33
1695117000000|2023-09-19 09:50:00|8344.9|8329.9|8344.2|8329.2|8345|8330|8344|8329|27
1695117300000|2023-09-19 09:55:00|8344.3|8329.3|8342.9|8327.9|8344.4|8329.4|8342.6|8327.6|28
1695117600000|2023-09-19 10:00:00|8342.8|8327.8|8345.3|8320.3|8348.5|8327.8|8342.7|8320.2|77
1695117900000|2023-09-19 10:05:00|8345.2|8320.2|8345.4|8320.4|8345.9|8320.9|8345.2|8320.2|51
1695118200000|2023-09-19 10:10:00|8345.5|8320.5|8345.6|8320.6|8345.7|8320.7|8345.2|8320.2|70
1695118500000|2023-09-19 10:15:00|8345.5|8320.5|8343.2|8318.2|8345.5|8320.5|8343.2|8318.2|14
1695118800000|2023-09-19 10:20:00|8343.3|8318.3|8337.2|8322.2|8343.3|8322.6|8337|8317|26
1695119100000|2023-09-19 10:25:00|8337.3|8322.3|8344.4|8319.4|8344.9|8324|8337.3|8317.3|48
1695119400000|2023-09-19 10:30:00|8344.1|8319.1|8344|8319|8344.2|8324.4|8339.2|8318.9|16
1695119700000|2023-09-19 10:35:00|8344.1|8319.1|8342.4|8317.4|8344.1|8322.8|8336.8|8316.9|40
1695120000000|2023-09-19 10:40:00|8342.5|8317.5|8344.7|8319.7|8345.1|8323.2|8338.2|8317.4|62
1695120300000|2023-09-19 10:45:00|8344.8|8319.8|8345.1|8320.1|8345.6|8320.6|8344.5|8319.5|19
1695120600000|2023-09-19 10:50:00|8345.2|8320.2|8344.3|8319.3|8345.4|8320.4|8344.2|8319.2|20
1695120900000|2023-09-19 10:55:00|8344.4|8319.4|8344.7|8319.7|8344.7|8319.7|8344.3|8319.3|18
1695121200000|2023-09-19 11:00:00|8344.3|8319.3|8344.4|8319.4|8344.4|8319.4|8344.3|8319.3|2
1695121500000|2023-09-19 11:05:00|8344.3|8319.3|8344|8319|8344.3|8324.2|8338.9|8318.5|25
1695121800000|2023-09-19 11:10:00|8344.1|8319.1|8344.7|8319.7|8344.9|8319.9|8343.9|8318.9|26
1695122100000|2023-09-19 11:15:00|8344.8|8319.8|8345.8|8320.8|8346.1|8326|8340.9|8319.8|24
1695122400000|2023-09-19 11:20:00|8345.9|8320.9|8347.4|8322.4|8347.8|8327.5|8342.5|8320.8|16
1695122700000|2023-09-19 11:25:00|8347.7|8322.7|8347.6|8322.6|8348.6|8328.3|8343.3|8322.3|17
1695123000000|2023-09-19 11:30:00|8347.5|8322.5|8345.6|8320.6|8347.6|8322.6|8345.6|8320.6|31
1695123300000|2023-09-19 11:35:00|8345.7|8320.7|8345.9|8320.9|8346.9|8325.6|8340.4|8320.3|36
1695123600000|2023-09-19 11:40:00|8346|8321|8347.4|8322.4|8347.5|8322.5|8345.7|8320.7|50
1695123900000|2023-09-19 11:45:00|8347.5|8322.5|8346.5|8321.5|8348|8323|8346.2|8321.2|65
1695124200000|2023-09-19 11:50:00|8346.6|8321.6|8346|8321|8347|8322|8346|8321|18
1695124500000|2023-09-19 11:55:00|8346.1|8321.1|8345.9|8320.9|8346.2|8321.2|8345.7|8320.7|24
1695124800000|2023-09-19 12:00:00|8345.8|8320.8|8345.5|8320.5|8346|8321|8345.5|8320.5|16
1695125100000|2023-09-19 12:05:00|8345.3|8320.3|8345.9|8320.9|8346.1|8321.1|8345.3|8320.3|35
1695125400000|2023-09-19 12:10:00|8345.8|8320.8|8345.5|8320.5|8345.9|8320.9|8345.5|8320.5|7
1695125700000|2023-09-19 12:15:00|8345.4|8320.4|8340.3|8325.3|8345.5|8325.5|8340.1|8320.2|41
1695126000000|2023-09-19 12:20:00|8340.4|8325.4|8344.9|8319.9|8345.5|8325.5|8340.3|8319.9|45
1695126300000|2023-09-19 12:25:00|8345|8320|8345.7|8320.7|8345.7|8325.2|8339.6|8319.7|47
1695126600000|2023-09-19 12:30:00|8345.6|8320.6|8346.5|8321.5|8347.1|8322.1|8344.3|8319.3|106
1695126900000|2023-09-19 12:35:00|8346.6|8321.6|8348|8323|8348.8|8329.1|8341.4|8321.6|77
1695127200000|2023-09-19 12:40:00|8348.1|8323.1|8348.8|8323.8|8349|8324|8348|8323|28
1695127500000|2023-09-19 12:45:00|8348.7|8323.7|8347.7|8322.7|8349|8324|8347.7|8322.7|36
1695127800000|2023-09-19 12:50:00|8347.6|8322.6|8346.5|8321.5|8347.6|8322.6|8345.2|8320.2|43
1695128100000|2023-09-19 12:55:00|8346.4|8321.4|8346.5|8321.5|8346.7|8326.8|8341.7|8321.2|44
1695128400000|2023-09-19 13:00:00|8346.7|8321.7|8348.7|8323.7|8348.8|8323.8|8346.6|8321.6|35
1695128700000|2023-09-19 13:05:00|8348.8|8323.8|8351.1|8326.1|8351.1|8329.3|8344.3|8323.7|41
1695129000000|2023-09-19 13:10:00|8351|8326|8352.4|8327.4|8352.4|8327.4|8350.1|8325.1|34
1695129300000|2023-09-19 13:15:00|8352.6|8327.6|8352.7|8327.7|8355.6|8330.6|8352.5|8327.5|61
1695129600000|2023-09-19 13:20:00|8352.8|8327.8|8351.8|8326.8|8353.2|8332.8|8347.6|8326.7|26
1695129900000|2023-09-19 13:25:00|8351.6|8326.6|8345.9|8330.9|8351.7|8330.9|8345.9|8324.9|35
1695130200000|2023-09-19 13:30:00|8350.8|8325.8|8349.8|8324.8|8350.9|8325.9|8349.2|8324.2|42
1695130500000|2023-09-19 13:35:00|8349.7|8324.7|8349.8|8324.8|8349.8|8324.8|8349.7|8324.7|2
1695130800000|2023-09-19 13:40:00|8344.8|8329.8|8345|8330|8345.2|8330.2|8344.6|8329.6|80
1695131100000|2023-09-19 13:45:00|8344.3|8329.3|8345|8330|8345.2|8330.2|8344.3|8329.3|64
1695131400000|2023-09-19 13:50:00|8345.1|8330.1|8345.8|8330.8|8349.9|8330.8|8345|8324.9|10
1695131700000|2023-09-19 13:55:00|8345.9|8330.9|8347.8|8332.8|8350.7|8332.9|8345.7|8325.2|54
1695132000000|2023-09-19 14:00:00|8347.7|8332.7|8348.7|8333.7|8349.1|8334.1|8347.7|8332.7|21
1695132300000|2023-09-19 14:05:00|8353.6|8328.6|8352.9|8327.9|8353.7|8328.7|8352.9|8327.9|40
1695132600000|2023-09-19 14:10:00|8353|8328|8353.3|8328.3|8353.3|8328.3|8351.7|8326.7|37
1695132900000|2023-09-19 14:15:00|8353.4|8328.4|8354.8|8329.8|8354.9|8334.9|8349.5|8328.3|42
1695133200000|2023-09-19 14:20:00|8354.7|8329.7|8354.9|8329.9|8354.9|8329.9|8354.5|8329.5|22
1695133500000|2023-09-19 14:25:00|8354.5|8329.5|8354.5|8329.5|8354.6|8329.6|8353.3|8328.3|20
1695133800000|2023-09-19 14:30:00|8354.6|8329.6|8355.3|8330.3|8358.3|8335.6|8349.8|8329.6|86
1695134100000|2023-09-19 14:35:00|8355.2|8330.2|8349.4|8334.4|8355.2|8334.5|8348.9|8328.8|48
1695134400000|2023-09-19 14:40:00|8349.3|8334.3|8349.8|8334.8|8354.4|8335|8349.2|8329.2|17
1695134700000|2023-09-19 14:45:00|8349.7|8334.7|8350|8335|8350|8335|8349.7|8334.7|4
1695135000000|2023-09-19 14:50:00|8350.1|8335.1|8349.3|8334.3|8350.3|8335.3|8349.2|8334.2|23
1695135300000|2023-09-19 14:55:00|8349.2|8334.2|8349.1|8334.1|8349.2|8334.2|8348.4|8333.4|29
1695135600000|2023-09-19 15:00:00|8349.4|8334.4|8349.2|8334.2|8349.6|8334.6|8349.2|8334.2|17
1695135900000|2023-09-19 15:05:00|8349.3|8334.3|8354.3|8329.3|8354.3|8334.5|8349|8329.3|18
1695136200000|2023-09-19 15:10:00|8354.4|8329.4|8353.9|8328.9|8354.4|8329.4|8353.9|8328.9|19
1695136500000|2023-09-19 15:15:00|8354|8329|8349.8|8334.8|8354.8|8334.9|8349.8|8329|15
1695136800000|2023-09-19 15:20:00|8349.9|8334.9|8353.8|8328.8|8354|8334.9|8348.9|8328.7|27
1695137100000|2023-09-19 15:25:00|8348.8|8333.8|8349|8334|8354.1|8334.1|8348.5|8328.6|37
1695137400000|2023-09-19 15:30:00|8348.9|8333.9|8349.1|8334.1|8349.1|8334.1|8348.9|8333.9|5
1695137700000|2023-09-19 15:35:00|8349.2|8334.2|8354.1|8329.1|8354.1|8334.5|8349.2|8329.1|8
1695138000000|2023-09-19 15:40:00|8354|8329|8349|8334|8354|8334|8349|8328.9|4
1695138300000|2023-09-19 15:45:00|8348.9|8333.9|8349|8334|8349.3|8334.3|8348.9|8333.9|11
1695138900000|2023-09-19 15:55:00|8348.9|8333.9|8349|8334|8349|8334|8348.9|8333.9|2
1695139200000|2023-09-19 16:00:00|8348.7|8333.7|8352.1|8327.1|8353.7|8333.7|8347.3|8327|17
1695139500000|2023-09-19 16:05:00|8347.1|8332.1|8346.7|8331.7|8347.3|8332.3|8346.4|8331.4|28
1695139800000|2023-09-19 16:10:00|8346.6|8331.6|8351.1|8326.1|8351.2|8331.9|8346.4|8326.1|19
1695140100000|2023-09-19 16:15:00|8351|8326|8351|8326|8351.6|8331.9|8345.3|8325.7|34
1695140400000|2023-09-19 16:20:00|8351.1|8326.1|8346.5|8331.5|8351.2|8331.7|8346.2|8326|25
1695140700000|2023-09-19 16:25:00|8346.7|8331.7|8347.3|8332.3|8351.7|8332.3|8346.6|8326.6|11
1695141300000|2023-09-19 16:35:00|8347.2|8332.2|8347.2|8332.2|8347.3|8332.3|8346.9|8331.9|9
1695141600000|2023-09-19 16:40:00|8347.1|8332.1|8347.1|8332.1|8347.1|8332.1|8347|8332|3
1695141900000|2023-09-19 16:45:00|8347.2|8332.2|8347.2|8332.2|8347.2|8332.2|8347.2|8332.2|1
1695142500000|2023-09-19 16:55:00|8347.3|8332.3|8346.4|8331.4|8351.3|8332.4|8346|8325.9|19
1695142800000|2023-09-19 17:00:00|8346.5|8331.5|8346.7|8331.7|8346.7|8331.7|8346.2|8331.2|32
1695143100000|2023-09-19 17:05:00|8346.6|8331.6|8346.6|8331.6|8346.8|8331.8|8346.5|8331.5|10
1695143400000|2023-09-19 17:10:00|8346.7|8331.7|8351.5|8326.5|8351.6|8331.7|8346.3|8326.5|18
1695143700000|2023-09-19 17:15:00|8351.6|8326.6|8351.5|8326.5|8352.1|8332.1|8346.2|8326.5|19
1695144000000|2023-09-19 17:20:00|8351.4|8326.4|8351.4|8326.4|8351.6|8326.6|8351.4|8326.4|17
1695144300000|2023-09-19 17:25:00|8351.5|8326.5|8351.4|8326.4|8351.5|8326.5|8351.4|8326.4|2
1695144600000|2023-09-19 17:30:00|8351.5|8326.5|8351|8326|8351.6|8326.6|8350.9|8325.9|17
1695144900000|2023-09-19 17:35:00|8351.1|8326.1|8351.4|8326.4|8351.4|8326.4|8351|8326|10
1695145200000|2023-09-19 17:40:00|8351.3|8326.3|8352|8327|8352|8327|8351.3|8326.3|10
1695145500000|2023-09-19 17:45:00|8351.9|8326.9|8347|8332|8351.9|8332|8346.9|8326.9|5
1695146100000|2023-09-19 17:55:00|8346.9|8331.9|8351.4|8326.4|8351.4|8331.9|8346.3|8326.3|9
1695146400000|2023-09-19 18:00:00|8351.3|8326.3|8351.3|8326.3|8351.4|8326.4|8351.3|8326.3|3
1695147000000|2023-09-19 18:10:00|8351.2|8326.2|8351.8|8326.8|8351.8|8326.8|8351.2|8326.2|38
1695147300000|2023-09-19 18:15:00|8351.9|8326.9|8351.8|8326.8|8351.9|8326.9|8351.8|8326.8|2
1695147600000|2023-09-19 18:20:00|8351.7|8326.7|8351.8|8326.8|8351.8|8326.8|8351.7|8326.7|4
1695148200000|2023-09-19 18:30:00|8351.9|8326.9|8352|8327|8352|8327|8351.8|8326.8|6
1695148500000|2023-09-19 18:35:00|8352.1|8327.1|8351.9|8326.9|8352.1|8327.1|8351.8|8326.8|7
1695149100000|2023-09-19 18:45:00|8352|8327|8354.5|8329.5|8354.6|8329.6|8352|8327|20
1695149400000|2023-09-19 18:50:00|8354.6|8329.6|8353.8|8328.8|8354.8|8329.8|8353.8|8328.8|42
1695149700000|2023-09-19 18:55:00|8354|8329|8354.8|8329.8|8355|8330|8353.8|8328.8|64
1695150000000|2023-09-19 19:00:00|8354.7|8329.7|8354.6|8329.6|8354.8|8329.8|8354.5|8329.5|72
1695150300000|2023-09-19 19:05:00|8354.7|8329.7|8354.9|8329.9|8355.2|8330.2|8354.6|8329.6|66
1695150600000|2023-09-19 19:10:00|8355|8330|8355.5|8330.5|8355.5|8330.5|8355|8330|15
1695150900000|2023-09-19 19:15:00|8350.5|8335.5|8355.7|8330.7|8355.7|8335.7|8350.5|8330.7|4
1695151200000|2023-09-19 19:20:00|8355.8|8330.8|8356.8|8331.8|8357.1|8332.1|8355.8|8330.8|31
1695151500000|2023-09-19 19:25:00|8356.7|8331.7|8355.5|8330.5|8356.8|8331.8|8355.5|8330.5|23
1695151800000|2023-09-19 19:30:00|8355.6|8330.6|8356.4|8331.4|8356.7|8331.7|8355.6|8330.6|8
1695152100000|2023-09-19 19:35:00|8356.5|8331.5|8356.5|8331.5|8356.5|8331.5|8356.5|8331.5|1
1695153000000|2023-09-19 19:50:00|8356.4|8331.4|8355.9|8330.9|8356.4|8331.4|8355.6|8330.6|11
1695153300000|2023-09-19 19:55:00|8356|8331|8355.9|8330.9|8356.2|8331.2|8355.9|8330.9|8
1695171600000|2023-09-20 01:00:00|8353.1|8327.2|8352.2|8327.2|8353.1|8327.2|8351.2|8326.2|3
1695171900000|2023-09-20 01:05:00|8352.3|8327.3|8352.3|8327.3|8352.3|8327.3|8352.2|8327.2|29
1695172200000|2023-09-20 01:10:00|8352.2|8327.2|8352.3|8327.3|8352.3|8327.3|8352.2|8327.2|32
1695172500000|2023-09-20 01:15:00|8352.2|8327.2|8352.4|8327.4|8352.4|8327.4|8352.2|8327.2|59
1695172800000|2023-09-20 01:20:00|8352.3|8327.3|8352.5|8327.5|8352.5|8327.5|8352.2|8327.2|67
1695173100000|2023-09-20 01:25:00|8352.3|8327.3|8349.7|8324.7|8352.5|8327.5|8349.6|8324.6|63
1695173400000|2023-09-20 01:30:00|8352.2|8327.2|8349.8|8324.8|8352.2|8327.2|8343.1|8318.1|40
1695173700000|2023-09-20 01:35:00|8349.7|8324.7|8349|8324|8350.3|8325.3|8347.7|8322.7|28
1695174000000|2023-09-20 01:40:00|8348.5|8323.5|8349|8324|8349|8324|8348|8323|7
1695174300000|2023-09-20 01:45:00|8348.5|8323.5|8348.2|8323.2|8349|8324|8347.1|8322.1|11
1695174600000|2023-09-20 01:50:00|8348.3|8323.3|8346.3|8321.3|8348.3|8323.3|8346.2|8321.2|15
1695174900000|2023-09-20 01:55:00|8346.4|8321.4|8346.5|8321.5|8347.1|8322.1|8346.4|8321.4|13
1695175500000|2023-09-20 02:05:00|8346.6|8321.6|8346.9|8321.9|8347|8322|8346.6|8321.6|14
1695175800000|2023-09-20 02:10:00|8347|8322|8347.2|8322.2|8347.2|8322.2|8346.6|8321.6|14
1695176100000|2023-09-20 02:15:00|8347.1|8322.1|8347.1|8322.1|8347.1|8322.1|8347.1|8322.1|1
1695176400000|2023-09-20 02:20:00|8347.5|8322.5|8347.7|8322.7|8347.7|8322.7|8347.5|8322.5|19
1695176700000|2023-09-20 02:25:00|8348.2|8323.2|8349.8|8324.8|8349.9|8324.9|8348.2|8323.2|20
1695177000000|2023-09-20 02:30:00|8350|8325|8351.1|8326.1|8351.4|8326.4|8350|8325|16
1695177300000|2023-09-20 02:35:00|8352|8327|8351.9|8326.9|8352|8327|8351.9|8326.9|8
1695177600000|2023-09-20 02:40:00|8350.2|8325.2|8351.7|8326.7|8351.8|8326.8|8350|8325|10
1695177900000|2023-09-20 02:45:00|8351.8|8326.8|8352.2|8327.2|8352.3|8327.3|8351.8|8326.8|8
1695178200000|2023-09-20 02:50:00|8352.1|8327.1|8352.1|8327.1|8352.2|8327.2|8352.1|8327.1|3
1695178500000|2023-09-20 02:55:00|8350.4|8325.4|8350.1|8325.1|8350.5|8325.5|8349.6|8324.6|28
1695178800000|2023-09-20 03:00:00|8350|8325|8350.9|8325.9|8351.1|8326.1|8349.9|8324.9|149
1695179100000|2023-09-20 03:05:00|8350.8|8325.8|8351.9|8326.9|8352|8327|8350.8|8325.8|27
1695179400000|2023-09-20 03:10:00|8352|8327|8352.5|8327.5|8352.9|8327.9|8351.7|8326.7|68
1695179700000|2023-09-20 03:15:00|8352.4|8327.4|8344.5|8319.5|8352.9|8327.9|8344.2|8319.2|237
1695180000000|2023-09-20 03:20:00|8344.6|8319.6|8343.6|8318.6|8346.3|8321.3|8343.2|8318.2|171
1695180300000|2023-09-20 03:25:00|8343.7|8318.7|8340.9|8315.9|8344.5|8319.5|8339.4|8314.4|237
1695180600000|2023-09-20 03:30:00|8340.7|8315.7|8341.1|8326.1|8345.2|8327.6|8339.9|8315.7|189
1695180900000|2023-09-20 03:35:00|8341|8326|8343|8328|8343.3|8328.3|8340.9|8325.9|59
1695181200000|2023-09-20 03:40:00|8342.9|8327.9|8342.9|8327.9|8348.3|8328.4|8341.5|8322.1|124
1695181500000|2023-09-20 03:45:00|8343|8328|8342.9|8327.9|8343.4|8328.4|8342.5|8327.5|51
1695181800000|2023-09-20 03:50:00|8343|8328|8344.2|8319.2|8348.6|8329.6|8343|8318.9|130
1695182100000|2023-09-20 03:55:00|8344.3|8319.3|8345.2|8320.2|8345.2|8320.2|8342.8|8317.8|148
1695182400000|2023-09-20 04:00:00|8345.3|8320.3|8344.6|8319.6|8345.4|8320.4|8343.4|8318.4|52
1695182700000|2023-09-20 04:05:00|8344.7|8319.7|8343.3|8318.3|8345.4|8320.4|8342|8317|92
1695183000000|2023-09-20 04:10:00|8343.2|8318.2|8339.3|8324.3|8343.7|8324.9|8338.1|8317.5|67
1695183300000|2023-09-20 04:15:00|8339.2|8324.2|8339.3|8324.3|8339.8|8324.8|8338.8|8323.8|48
1695183600000|2023-09-20 04:20:00|8339.2|8324.2|8338.4|8323.4|8339.3|8324.3|8338.2|8323.2|89
1695183900000|2023-09-20 04:25:00|8338.3|8323.3|8340.2|8325.2|8344.1|8325.5|8338.2|8319.1|73
1695184200000|2023-09-20 04:30:00|8340.3|8325.3|8340.5|8325.5|8340.8|8325.8|8339.5|8324.5|55
1695184500000|2023-09-20 04:35:00|8340.6|8325.6|8341|8326|8341.1|8326.1|8340.2|8325.2|39
1695184800000|2023-09-20 04:40:00|8341.1|8326.1|8340.5|8325.5|8341.4|8326.4|8340.5|8325.5|37
1695185100000|2023-09-20 04:45:00|8340.4|8325.4|8341.1|8326.1|8341.5|8326.5|8339.8|8324.8|46
1695185400000|2023-09-20 04:50:00|8341.2|8326.2|8342.2|8327.2|8342.2|8327.2|8341.2|8326.2|22
1695185700000|2023-09-20 04:55:00|8342.3|8327.3|8342.7|8327.7|8342.8|8327.8|8342|8327|75
1695186000000|2023-09-20 05:00:00|8342.8|8327.8|8343.2|8328.2|8343.3|8328.3|8342.7|8327.7|30
1695186300000|2023-09-20 05:05:00|8343.3|8328.3|8343|8328|8343.3|8328.3|8342.9|8327.9|10
1695186600000|2023-09-20 05:10:00|8343.1|8328.1|8343.4|8328.4|8343.4|8328.4|8343.1|8328.1|4
1695186900000|2023-09-20 05:15:00|8343.3|8328.3|8342.6|8327.6|8343.4|8328.4|8342.5|8327.5|14
1695187200000|2023-09-20 05:20:00|8342.7|8327.7|8342.7|8327.7|8342.7|8327.7|8342.5|8327.5|5
1695187500000|2023-09-20 05:25:00|8342.6|8327.6|8342.5|8327.5|8342.7|8327.7|8342.5|8327.5|6
1695187800000|2023-09-20 05:30:00|8342.6|8327.6|8343.1|8328.1|8343.4|8328.4|8342.6|8327.6|22
1695188100000|2023-09-20 05:35:00|8342.9|8327.9|8341.6|8326.6|8343.3|8328.3|8341.5|8326.5|40
1695188400000|2023-09-20 05:40:00|8341.5|8326.5|8341.6|8326.6|8342|8327|8340.9|8325.9|33
1695188700000|2023-09-20 05:45:00|8341.5|8326.5|8342.4|8327.4|8342.6|8327.6|8341.5|8326.5|39
1695189000000|2023-09-20 05:50:00|8342.3|8327.3|8342.4|8327.4|8342.6|8327.6|8342.2|8327.2|19
1695189300000|2023-09-20 05:55:00|8342.5|8327.5|8342.9|8327.9|8342.9|8327.9|8342.4|8327.4|13
1695189600000|2023-09-20 06:00:00|8343|8328|8340.8|8325.8|8343.1|8328.1|8340.2|8325.2|111
1695189900000|2023-09-20 06:05:00|8340.7|8325.7|8342.3|8327.3|8342.3|8327.3|8340.1|8325.1|54
1695190200000|2023-09-20 06:10:00|8342.7|8327.7|8343.2|8328.2|8343.2|8328.2|8342.3|8327.3|17
1695190500000|2023-09-20 06:15:00|8343.3|8328.3|8343.2|8328.2|8343.3|8328.3|8342.8|8327.8|33
1695190800000|2023-09-20 06:20:00|8343.3|8328.3|8342.9|8327.9|8344.1|8329.1|8342.4|8327.4|47
1695191100000|2023-09-20 06:25:00|8343|8328|8343|8328|8343.3|8328.3|8342.3|8327.3|24
1695191400000|2023-09-20 06:30:00|8342.9|8327.9|8343.2|8328.2|8343.4|8328.4|8342.2|8327.2|42
1695191700000|2023-09-20 06:35:00|8343.1|8328.1|8342.7|8327.7|8343.1|8328.1|8342.3|8327.3|23
1695192000000|2023-09-20 06:40:00|8342.8|8327.8|8342.5|8327.5|8342.8|8327.8|8342.5|8327.5|4
1695192300000|2023-09-20 06:45:00|8342.7|8327.7|8342.5|8327.5|8343|8328|8342.1|8327.1|25
1695192600000|2023-09-20 06:50:00|8342.6|8327.6|8342.8|8327.8|8342.8|8327.8|8342.6|8327.6|5
1695192900000|2023-09-20 06:55:00|8342.7|8327.7|8342.9|8327.9|8343|8328|8342.7|8327.7|14
1695193200000|2023-09-20 07:00:00|8343|8328|8341.7|8326.7|8343.1|8328.1|8341.7|8326.7|66
1695193500000|2023-09-20 07:05:00|8341.6|8326.6|8342.1|8327.1|8342.2|8327.2|8341.5|8326.5|27
1695193800000|2023-09-20 07:10:00|8342.2|8327.2|8342.2|8327.2|8342.2|8327.2|8342|8327|15
1695194100000|2023-09-20 07:15:00|8342.3|8327.3|8339.4|8324.4|8343|8328|8339.4|8324.4|69
1695194400000|2023-09-20 07:20:00|8339.6|8324.6|8340.5|8325.5|8340.9|8325.9|8339.6|8324.6|42
1695194700000|2023-09-20 07:25:00|8340.4|8325.4|8340.2|8325.2|8340.5|8325.5|8340.1|8325.1|30
1695195000000|2023-09-20 07:30:00|8340.1|8325.1|8340|8325|8340.2|8325.2|8339.7|8324.7|23
1695195300000|2023-09-20 07:35:00|8339.9|8324.9|8337.8|8322.8|8339.9|8324.9|8335.9|8320.9|108
1695195600000|2023-09-20 07:40:00|8337.7|8322.7|8337.1|8322.1|8337.9|8322.9|8336.7|8321.7|52
1695195900000|2023-09-20 07:45:00|8337|8322|8338.9|8313.9|8339.7|8322|8333.9|8313.9|86
1695196200000|2023-09-20 07:50:00|8338.8|8313.8|8333.9|8318.9|8339.6|8319.7|8333.9|8312.8|72
1695196500000|2023-09-20 07:55:00|8334.2|8319.2|8336.4|8311.4|8336.5|8319.3|8333|8310.3|77
1695196800000|2023-09-20 08:00:00|8336.9|8311.9|8335.4|8320.4|8336.9|8320.4|8332.5|8311.8|38
1695197100000|2023-09-20 08:05:00|8335.3|8320.3|8335.3|8320.3|8335.5|8320.5|8335.1|8320.1|18
1695197400000|2023-09-20 08:10:00|8335.4|8320.4|8335.3|8320.3|8335.9|8320.9|8335.3|8320.3|10
1695197700000|2023-09-20 08:15:00|8335.2|8320.2|8335.4|8320.4|8335.5|8320.5|8335|8320|11
1695198000000|2023-09-20 08:20:00|8335.3|8320.3|8333.1|8318.1|8335.3|8320.3|8332.5|8317.5|81
1695198300000|2023-09-20 08:25:00|8333.2|8318.2|8333.4|8318.4|8333.4|8318.4|8332.9|8317.9|37
1695198600000|2023-09-20 08:30:00|8333.1|8318.1|8333.2|8318.2|8333.7|8318.7|8332.8|8317.8|27
1695198900000|2023-09-20 08:35:00|8333.1|8318.1|8331.7|8316.7|8333.3|8318.3|8331.7|8316.7|43
1695199200000|2023-09-20 08:40:00|8331.2|8316.2|8333.9|8318.9|8333.9|8318.9|8330.4|8315.4|52
1695199500000|2023-09-20 08:45:00|8334.1|8319.1|8334|8319|8334.3|8319.3|8333.1|8318.1|28
1695199800000|2023-09-20 08:50:00|8333.9|8318.9|8334|8319|8334.3|8319.3|8333.8|8318.8|32
1695200100000|2023-09-20 08:55:00|8333.4|8318.4|8333.3|8318.3|8333.8|8318.8|8333.2|8318.2|35
1695200400000|2023-09-20 09:00:00|8332.8|8317.8|8332.1|8317.1|8333.2|8318.2|8331.7|8316.7|22
1695200700000|2023-09-20 09:05:00|8332.2|8317.2|8327.7|8312.7|8332.2|8317.2|8326.5|8311.5|104
1695201000000|2023-09-20 09:10:00|8327.6|8312.6|8326.2|8311.2|8328.3|8313.3|8326|8311|74
1695201300000|2023-09-20 09:15:00|8326.1|8311.1|8328|8313|8328.3|8313.3|8326.1|8311.1|45
1695201600000|2023-09-20 09:20:00|8328.1|8313.1|8329.5|8314.5|8329.8|8314.8|8328.1|8313.1|29
1695201900000|2023-09-20 09:25:00|8329.6|8314.6|8331.1|8316.1|8331.1|8316.1|8329.2|8314.2|26
1695202200000|2023-09-20 09:30:00|8330.9|8315.9|8329.3|8314.3|8330.9|8315.9|8329.2|8314.2|43
1695202500000|2023-09-20 09:35:00|8329.4|8314.4|8329.2|8314.2|8329.5|8314.5|8328.9|8313.9|15
1695202800000|2023-09-20 09:40:00|8329.3|8314.3|8326.4|8311.4|8330.4|8315.4|8326.4|8311.4|86
1695203100000|2023-09-20 09:45:00|8326.3|8311.3|8323.5|8308.5|8330.3|8311.3|8321.8|8305|152
1695203400000|2023-09-20 09:50:00|8323.4|8308.4|8326.4|8311.4|8326.7|8311.7|8323.3|8308.3|55
1695203700000|2023-09-20 09:55:00|8326.5|8311.5|8325.3|8310.3|8326.9|8311.9|8322.1|8307.1|162
1695204000000|2023-09-20 10:00:00|8325.4|8310.4|8326.2|8311.2|8327.2|8312.2|8325|8310|111
1695204300000|2023-09-20 10:05:00|8326.3|8311.3|8325.4|8310.4|8326.3|8311.3|8325.3|8310.3|26
1695204600000|2023-09-20 10:10:00|8325.5|8310.5|8325.6|8310.6|8326.1|8311.1|8325.3|8310.3|31
1695204900000|2023-09-20 10:15:00|8325.5|8310.5|8326|8311|8326.2|8311.2|8325.5|8310.5|14
1695205200000|2023-09-20 10:20:00|8326.1|8311.1|8325.8|8310.8|8326.4|8311.4|8325.7|8310.7|24
1695205500000|2023-09-20 10:25:00|8325.9|8310.9|8327|8312|8327.6|8312.6|8325.9|8310.9|23
1695205800000|2023-09-20 10:30:00|8326.9|8311.9|8326.5|8311.5|8327.5|8312.5|8326.5|8311.5|24
1695206100000|2023-09-20 10:35:00|8326.4|8311.4|8326.7|8311.7|8327.2|8312.2|8326.4|8311.4|19
1695206400000|2023-09-20 10:40:00|8326.8|8311.8|8332.3|8307.3|8332.3|8311.9|8326.7|8306.9|14
1695206700000|2023-09-20 10:45:00|8332.2|8307.2|8332.2|8307.2|8332.2|8307.2|8332.1|8307.1|3
1695207000000|2023-09-20 10:50:00|8332.3|8307.3|8333.1|8308.1|8333.2|8313.5|8327.4|8307.3|25
1695207300000|2023-09-20 10:55:00|8328.1|8313.1|8333.2|8308.2|8333.2|8313.1|8327.4|8308.1|17
1695207600000|2023-09-20 11:00:00|8333.1|8308.1|8327.4|8312.4|8333.1|8313|8327.3|8308.1|10
1695207900000|2023-09-20 11:05:00|8327.3|8312.3|8333.6|8308.6|8333.8|8312.3|8327.2|8307.2|32
1695208200000|2023-09-20 11:10:00|8333.7|8308.7|8328.2|8313.2|8334.2|8314.5|8328.2|8308.1|26
1695208500000|2023-09-20 11:15:00|8328.3|8313.3|8328.7|8313.7|8328.7|8313.7|8327.9|8312.9|20
1695208800000|2023-09-20 11:20:00|8328.6|8313.6|8328.4|8313.4|8333.9|8313.9|8328.4|8308.3|26
1695209100000|2023-09-20 11:25:00|8328.5|8313.5|8334.7|8309.7|8334.8|8314.3|8328.4|8309.2|38
1695209400000|2023-09-20 11:30:00|8334.8|8309.8|8333.1|8308.1|8335|8310|8332.2|8307.2|82
1695209700000|2023-09-20 11:35:00|8333.2|8308.2|8332.6|8307.6|8333.2|8308.2|8332.6|8307.6|9
1695210000000|2023-09-20 11:40:00|8332.7|8307.7|8331.3|8306.3|8332.7|8307.7|8331.1|8306.1|35
1695210300000|2023-09-20 11:45:00|8331.5|8306.5|8331.5|8306.5|8332|8307|8331.4|8306.4|21
1695210600000|2023-09-20 11:50:00|8326.7|8311.7|8326.8|8311.8|8331.5|8312.3|8326.7|8306.5|10
1695210900000|2023-09-20 11:55:00|8326.9|8311.9|8326.9|8311.9|8327|8312|8326.8|8311.8|4
1695211200000|2023-09-20 12:00:00|8326.8|8311.8|8327.8|8312.8|8332.8|8314|8326.8|8307.3|82
1695211500000|2023-09-20 12:05:00|8327.9|8312.9|8327|8312|8333|8313.3|8326.4|8306.5|31
1695211800000|2023-09-20 12:10:00|8327.1|8312.1|8334|8309|8334|8314.4|8327|8307.1|48
1695212100000|2023-09-20 12:15:00|8329|8314|8328.8|8313.8|8334.4|8314.7|8328.8|8309.4|19
1695212400000|2023-09-20 12:20:00|8328.9|8313.9|8327.1|8312.1|8329.6|8314.6|8327.1|8312.1|29
1695212700000|2023-09-20 12:25:00|8327.2|8312.2|8331.9|8306.9|8332.5|8312.7|8327|8306.8|321
1695213000000|2023-09-20 12:30:00|8332|8307|8327.5|8312.5|8333.6|8313.5|8326.9|8306.8|146
1695213300000|2023-09-20 12:35:00|8327.6|8312.6|8327.7|8312.7|8327.7|8312.7|8327.3|8312.3|9
1695213600000|2023-09-20 12:40:00|8327.6|8312.6|8328|8313|8333.2|8313.7|8327.3|8307.9|33
1695213900000|2023-09-20 12:45:00|8327.9|8312.9|8327.2|8312.2|8328.1|8313.1|8327.2|8312.2|41
1695214200000|2023-09-20 12:50:00|8327.3|8312.3|8326.6|8311.6|8327.3|8312.3|8326.6|8311.6|13
1695214500000|2023-09-20 12:55:00|8326.5|8311.5|8331.3|8306.3|8331.5|8311.5|8326.1|8305.4|59
1695214800000|2023-09-20 13:00:00|8331.4|8306.4|8326.8|8301.8|8331.4|8310.6|8322.6|8301.7|64
1695215100000|2023-09-20 13:05:00|8326.7|8301.7|8321|8306|8327.4|8306.7|8320.2|8300.5|45
1695215400000|2023-09-20 13:10:00|8320.7|8305.7|8323.4|8308.4|8323.5|8308.5|8320.5|8305.5|41
1695215700000|2023-09-20 13:15:00|8323.6|8308.6|8323.9|8308.9|8324.2|8309.2|8323.6|8308.6|25
1695216000000|2023-09-20 13:20:00|8324|8309|8323.4|8308.4|8324|8309|8323.3|8308.3|10
1695216300000|2023-09-20 13:25:00|8323.3|8308.3|8321.6|8306.6|8323.3|8308.3|8321.6|8306.6|28
1695216600000|2023-09-20 13:30:00|8321.7|8306.7|8321|8306|8322.4|8307.4|8320.8|8305.8|39
1695216900000|2023-09-20 13:35:00|8320.9|8305.9|8321|8306|8327.3|8306.9|8320.9|8301|105
1695217200000|2023-09-20 13:40:00|8321.1|8306.1|8319.6|8304.6|8325.1|8306.4|8319.3|8299.7|92
1695217500000|2023-09-20 13:45:00|8319.5|8304.5|8317.4|8302.4|8319.6|8304.6|8316.9|8301.9|81
1695217800000|2023-09-20 13:50:00|8322.3|8297.3|8315.2|8300.2|8322.3|8301.8|8315.2|8296|28
1695218100000|2023-09-20 13:55:00|8315.4|8300.4|8318.4|8303.4|8318.4|8303.4|8315.4|8300.4|55
1695218400000|2023-09-20 14:00:00|8318.5|8303.5|8318|8303|8319.2|8304.2|8317.3|8302.3|68
1695218700000|2023-09-20 14:05:00|8318.1|8303.1|8318.2|8303.2|8318.8|8303.8|8318.1|8303.1|9
1695219000000|2023-09-20 14:10:00|8318.3|8303.3|8324.6|8299.6|8324.6|8303.6|8318.1|8298.6|26
1695219300000|2023-09-20 14:15:00|8324.7|8299.7|8325.6|8300.6|8326.5|8305.6|8320.4|8299.7|78
1695219600000|2023-09-20 14:20:00|8325.5|8300.5|8319.3|8304.3|8325.6|8304.9|8318.4|8298.8|56
1695219900000|2023-09-20 14:25:00|8319.4|8304.4|8318.3|8303.3|8319.4|8304.4|8317.8|8302.8|36
1695220200000|2023-09-20 14:30:00|8318.2|8303.2|8316.7|8301.7|8318.3|8303.3|8316.6|8301.6|36
1695220500000|2023-09-20 14:35:00|8316.8|8301.8|8316.8|8301.8|8316.8|8301.8|8316.5|8301.5|9
1695220800000|2023-09-20 14:40:00|8317.1|8302.1|8317|8302|8317.3|8302.3|8317|8302|11
1695221100000|2023-09-20 14:45:00|8316.9|8301.9|8316.3|8301.3|8317.1|8302.1|8316.3|8301.3|9
1695221400000|2023-09-20 14:50:00|8316.4|8301.4|8316.3|8301.3|8316.7|8301.7|8316.1|8301.1|28
1695221700000|2023-09-20 14:55:00|8316.2|8301.2|8316.3|8301.3|8321.5|8301.3|8315.2|8295.7|38
1695222000000|2023-09-20 15:00:00|8316.8|8301.8|8322.3|8297.3|8322.3|8303.2|8316.3|8296.9|36
1695222300000|2023-09-20 15:05:00|8321.1|8296.1|8316.2|8301.2|8321.2|8301.5|8315.9|8296.1|12
1695222600000|2023-09-20 15:10:00|8316.1|8301.1|8314|8299|8320.4|8301.1|8313.5|8293.4|38
1695222900000|2023-09-20 15:15:00|8314.1|8299.1|8313.8|8298.8|8314.2|8299.2|8313.7|8298.7|29
1695223200000|2023-09-20 15:20:00|8313.7|8298.7|8313.5|8298.5|8318.5|8298.7|8313|8293|17
1695223500000|2023-09-20 15:25:00|8312.8|8297.8|8313.1|8298.1|8313.7|8298.7|8312.8|8297.8|42
1695223800000|2023-09-20 15:30:00|8312.9|8297.9|8313.2|8298.2|8314|8299|8312.8|8297.8|35
1695224100000|2023-09-20 15:35:00|8313.1|8298.1|8312.9|8297.9|8313.5|8298.5|8312.8|8297.8|34
1695224400000|2023-09-20 15:40:00|8313.4|8298.4|8312.8|8297.8|8313.6|8298.6|8312.8|8297.8|34
1695224700000|2023-09-20 15:45:00|8313.5|8298.5|8313.5|8298.5|8313.6|8298.6|8312.8|8297.8|19
1695225000000|2023-09-20 15:50:00|8313.6|8298.6|8314.6|8299.6|8314.6|8299.6|8313.2|8298.2|37
1695225300000|2023-09-20 15:55:00|8313.8|8298.8|8313.7|8298.7|8318.8|8299.3|8313.6|8293.7|22
1695225600000|2023-09-20 16:00:00|8313.6|8298.6|8314.5|8299.5|8314.7|8299.7|8313.6|8298.6|8
1695225900000|2023-09-20 16:05:00|8314.4|8299.4|8313.6|8298.6|8318.8|8299.4|8313.6|8293.7|14
1695226200000|2023-09-20 16:10:00|8313.7|8298.7|8318.9|8293.9|8319|8299|8313.7|8293.8|14
1695226500000|2023-09-20 16:15:00|8318.8|8293.8|8318.1|8293.1|8318.9|8293.9|8318|8293|17
1695226800000|2023-09-20 16:20:00|8318|8293|8312.2|8297.2|8318|8298|8312.1|8292.7|54
1695227100000|2023-09-20 16:25:00|8312.4|8297.4|8312.9|8297.9|8313.1|8298.1|8312.4|8297.4|22
1695227400000|2023-09-20 16:30:00|8312.8|8297.8|8312.1|8297.1|8312.9|8297.9|8311.8|8296.8|29
1695228000000|2023-09-20 16:40:00|8312|8297|8312|8297|8312|8297|8312|8297|1
1695228300000|2023-09-20 16:45:00|8311.9|8296.9|8312|8297|8312|8297|8311.9|8296.9|2
1695228600000|2023-09-20 16:50:00|8311.9|8296.9|8312|8297|8312|8297|8311.9|8296.9|8
1695228900000|2023-09-20 16:55:00|8311.9|8296.9|8311.1|8296.1|8312|8297|8311.1|8296.1|9
1695229200000|2023-09-20 17:00:00|8311.2|8296.2|8311.3|8296.3|8311.3|8296.3|8311.2|8296.2|2
1695229500000|2023-09-20 17:05:00|8316.4|8291.4|8316|8291|8316.6|8291.6|8316|8291|9
1695229800000|2023-09-20 17:10:00|8315.9|8290.9|8316.1|8291.1|8316.1|8296.1|8311|8290.9|7
1695230100000|2023-09-20 17:15:00|8316.2|8291.2|8316.3|8291.3|8316.3|8291.3|8316.2|8291.2|2
1695230400000|2023-09-20 17:20:00|8311.2|8296.2|8310.6|8295.6|8311.2|8296.2|8310.6|8295.6|11
1695230700000|2023-09-20 17:25:00|8310.7|8295.7|8315.3|8290.3|8315.3|8296|8310.3|8290.3|11
1695231000000|2023-09-20 17:30:00|8315.2|8290.2|8315.2|8290.2|8315.2|8290.2|8315.2|8290.2|1
1695231300000|2023-09-20 17:35:00|8315.1|8290.1|8315.4|8290.4|8315.4|8295.7|8310.1|8289.6|24
1695231600000|2023-09-20 17:40:00|8315.3|8290.3|8315.2|8290.2|8315.5|8290.5|8314.9|8289.9|26
1695231900000|2023-09-20 17:45:00|8315.3|8290.3|8313.4|8288.4|8315.3|8290.3|8313.3|8288.3|46
1695232200000|2023-09-20 17:50:00|8313.5|8288.5|8313.5|8288.5|8313.6|8288.6|8312.7|8287.7|31
1695232500000|2023-09-20 17:55:00|8313.4|8288.4|8312.3|8287.1|8314.5|8289.5|8312.1|8287.1|26
1695232800000|2023-09-20 18:00:00|8312.6|8287|8324.4|8299.4|8325.6|8300.6|8312.6|8285.6|210
1695233100000|2023-09-20 18:05:00|8324.3|8299.3|8324.7|8299.7|8326.7|8301.7|8323.4|8298.4|50
1695233400000|2023-09-20 18:10:00|8324.8|8299.8|8323.3|8298.3|8324.8|8299.8|8323.2|8298.2|59
1695233700000|2023-09-20 18:15:00|8323.4|8298.4|8325.7|8300.7|8325.8|8300.8|8323.3|8298.3|49
1695234000000|2023-09-20 18:20:00|8325.8|8300.8|8324.6|8299.6|8326.1|8301.1|8323.5|8298.5|54
1695234300000|2023-09-20 18:25:00|8324.5|8299.5|8322.6|8297.6|8324.6|8299.6|8320.2|8295.2|101
1695234600000|2023-09-20 18:30:00|8322.7|8297.7|8318.8|8293.8|8322.7|8297.7|8317.4|8292.4|54
1695234900000|2023-09-20 18:35:00|8319|8294|8320.7|8295.7|8321.8|8296.8|8319|8294|39
1695235200000|2023-09-20 18:40:00|8320.4|8295.4|8319.2|8294.2|8320.9|8295.9|8319.1|8294.1|28
1695235500000|2023-09-20 18:45:00|8319.3|8294.3|8321.7|8296.7|8321.7|8296.7|8319.3|8294.3|30
1695235800000|2023-09-20 18:50:00|8321.9|8296.9|8325.1|8300.1|8326.1|8301.1|8321.9|8296.9|28
1695236100000|2023-09-20 18:55:00|8325.2|8300.2|8324.9|8299.9|8326|8301|8324.9|8299.9|15
1695236400000|2023-09-20 19:00:00|8324.6|8299.6|8325.9|8300.9|8325.9|8300.9|8324.6|8299.6|161
1695236700000|2023-09-20 19:05:00|8326|8301|8324.4|8299.4|8326.1|8301.1|8324.4|8299.4|53
1695237000000|2023-09-20 19:10:00|8324.5|8299.5|8325.4|8300.4|8325.7|8300.7|8324.5|8299.5|40
1695237300000|2023-09-20 19:15:00|8325.5|8300.5|8326.1|8301.1|8326.5|8301.5|8325.2|8300.2|203
1695237600000|2023-09-20 19:20:00|8326.2|8301.2|8326|8301|8327|8302|8326|8301|75
1695237900000|2023-09-20 19:25:00|8325.8|8300.8|8325.3|8300.3|8325.8|8300.8|8325.2|8300.2|30
1695238200000|2023-09-20 19:30:00|8325.2|8300.2|8327.5|8302.5|8327.5|8302.5|8325.2|8300.2|29
1695238500000|2023-09-20 19:35:00|8327.6|8302.6|8328.1|8303.1|8328.4|8303.4|8327.5|8302.5|8
1695238800000|2023-09-20 19:40:00|8328.4|8303.4|8331|8306|8331|8306|8328.4|8303.4|49
1695239100000|2023-09-20 19:45:00|8330.9|8305.9|8331|8306|8332.1|8307.1|8330.9|8305.9|12
1695239400000|2023-09-20 19:50:00|8331.1|8306.1|8332.2|8307.2|8332.7|8307.7|8331|8306|27
1695239700000|2023-09-20 19:55:00|8332.6|8307.6|8332.1|8307.1|8332.7|8307.7|8332|8307|7
1695258000000|2023-09-21 01:00:00|8333.8|8304.8|8342.3|8317.3|8344.4|8319.4|8333.8|8304.8|40
1695258300000|2023-09-21 01:05:00|8342.2|8317.2|8341.2|8316.2|8342.5|8317.5|8340.7|8315.7|64
1695258600000|2023-09-21 01:10:00|8341.3|8316.3|8343.6|8318.6|8343.9|8318.9|8339.9|8314.9|14
1695258900000|2023-09-21 01:15:00|8343.7|8318.7|8340.8|8315.8|8345.7|8320.7|8340.8|8315.8|21
1695259200000|2023-09-21 01:20:00|8341.1|8316.1|8341.3|8316.3|8341.5|8316.5|8340.3|8315.3|13
1695259500000|2023-09-21 01:25:00|8341.2|8316.2|8341.3|8316.3|8342.1|8317.1|8341.2|8316.2|11
1695259800000|2023-09-21 01:30:00|8341.2|8316.2|8340.9|8315.9|8341.3|8316.3|8340.5|8315.5|9
1695260100000|2023-09-21 01:35:00|8340.8|8315.8|8340.8|8315.8|8340.9|8315.9|8339.8|8314.8|8
1695260400000|2023-09-21 01:40:00|8340.9|8315.9|8340.8|8315.8|8340.9|8315.9|8339.8|8314.8|5
1695261000000|2023-09-21 01:50:00|8340.7|8315.7|8340.8|8315.8|8340.8|8315.8|8339.8|8314.8|3
1695261300000|2023-09-21 01:55:00|8341.8|8316.8|8341|8316|8341.9|8316.9|8340.8|8315.8|6
1695262200000|2023-09-21 02:10:00|8340.9|8315.9|8340.9|8315.9|8340.9|8315.9|8340.9|8315.9|1
1695263100000|2023-09-21 02:25:00|8339.1|8314.1|8340.5|8315.5|8340.7|8315.7|8337|8312|21
1695263400000|2023-09-21 02:30:00|8340.7|8315.7|8343.4|8318.4|8344|8319|8340.7|8315.7|34
1695263700000|2023-09-21 02:35:00|8343.6|8318.6|8343.7|8318.7|8344.5|8319.5|8343.4|8318.4|23
1695264000000|2023-09-21 02:40:00|8343.6|8318.6|8343.7|8318.7|8343.7|8318.7|8343.5|8318.5|4
1695264900000|2023-09-21 02:55:00|8343.8|8318.8|8343.7|8318.7|8343.9|8318.9|8343.7|8318.7|8
1695265200000|2023-09-21 03:00:00|8343.6|8318.6|8343.4|8318.4|8345.1|8320.1|8343.4|8318.4|29
1695265500000|2023-09-21 03:05:00|8343.5|8318.5|8339|8314|8343.5|8318.5|8338.7|8313.7|33
1695265800000|2023-09-21 03:10:00|8339.5|8314.5|8338.4|8313.4|8340.1|8315.1|8338.4|8313.4|29
1695266100000|2023-09-21 03:15:00|8338.5|8313.5|8333.2|8308.2|8339.8|8314.8|8331.7|8306.7|89
1695266400000|2023-09-21 03:20:00|8333.5|8308.5|8326.6|8301.6|8334|8309|8322.2|8297.2|302
1695266700000|2023-09-21 03:25:00|8326.7|8301.7|8330.7|8305.7|8332.2|8307.2|8325.7|8300.7|223
1695267000000|2023-09-21 03:30:00|8330.6|8305.6|8327.9|8312.9|8334.8|8314.1|8326.9|8305.6|177
1695267300000|2023-09-21 03:35:00|8327.8|8312.8|8328.5|8313.5|8329.1|8314.1|8327.8|8312.8|76
1695267600000|2023-09-21 03:40:00|8328.6|8313.6|8327.8|8312.8|8328.8|8313.8|8327.1|8312.1|89
1695267900000|2023-09-21 03:45:00|8327.7|8312.7|8328.3|8313.3|8328.8|8313.8|8327.3|8312.3|25
1695268200000|2023-09-21 03:50:00|8328.5|8313.5|8329.2|8314.2|8329.6|8314.6|8328.5|8313.5|23
1695268500000|2023-09-21 03:55:00|8329.3|8314.3|8321.2|8306.2|8329.3|8314.3|8319.4|8304.4|188
1695268800000|2023-09-21 04:00:00|8321.6|8306.6|8323|8308|8323.9|8308.9|8321.6|8306.6|148
1695269100000|2023-09-21 04:05:00|8323.1|8308.1|8325|8310|8325.6|8310.6|8323|8308|65
1695269400000|2023-09-21 04:10:00|8324.9|8309.9|8326.2|8311.2|8326.2|8311.2|8324.8|8309.8|33
1695269700000|2023-09-21 04:15:00|8326.3|8311.3|8327.2|8312.2|8327.8|8312.8|8326.2|8311.2|54
1695270000000|2023-09-21 04:20:00|8327.1|8312.1|8325.4|8310.4|8327.2|8312.2|8324.7|8309.7|72
1695270300000|2023-09-21 04:25:00|8325.3|8310.3|8324.6|8309.6|8325.4|8310.4|8324.2|8309.2|64
1695270600000|2023-09-21 04:30:00|8324.5|8309.5|8325.2|8310.2|8325.2|8310.2|8324.4|8309.4|42
1695270900000|2023-09-21 04:35:00|8325.4|8310.4|8326.3|8311.3|8326.3|8311.3|8325.2|8310.2|27
1695271200000|2023-09-21 04:40:00|8326.4|8311.4|8325.4|8310.4|8326.4|8311.4|8325.3|8310.3|38
1695271500000|2023-09-21 04:45:00|8325.3|8310.3|8325.9|8310.9|8326.4|8311.4|8325.1|8310.1|27
1695271800000|2023-09-21 04:50:00|8326|8311|8327.2|8312.2|8327.5|8312.5|8325.9|8310.9|34
1695272100000|2023-09-21 04:55:00|8327.3|8312.3|8326.7|8311.7|8327.9|8312.9|8325.8|8310.8|73
1695272400000|2023-09-21 05:00:00|8326.8|8311.8|8327|8312|8327.1|8312.1|8325.5|8310.5|57
1695272700000|2023-09-21 05:05:00|8326.9|8311.9|8326.3|8311.3|8326.9|8311.9|8326.1|8311.1|28
1695273000000|2023-09-21 05:10:00|8326.2|8311.2|8326.1|8311.1|8326.2|8311.2|8325.8|8310.8|20
1695273300000|2023-09-21 05:15:00|8326|8311|8326.2|8311.2|8326.7|8311.7|8326|8311|19
1695273600000|2023-09-21 05:20:00|8326.3|8311.3|8327.8|8312.8|8328|8313|8326.3|8311.3|31
1695273900000|2023-09-21 05:25:00|8327.7|8312.7|8327.6|8312.6|8327.8|8312.8|8327|8312|27
1695274200000|2023-09-21 05:30:00|8327.7|8312.7|8327.5|8312.5|8327.9|8312.9|8327.2|8312.2|33
1695274500000|2023-09-21 05:35:00|8327.6|8312.6|8326.9|8311.9|8327.6|8312.6|8326.7|8311.7|17
1695274800000|2023-09-21 05:40:00|8327|8312|8327.6|8312.6|8327.6|8312.6|8327|8312|9
1695275100000|2023-09-21 05:45:00|8327.7|8312.7|8328.3|8313.3|8328.8|8313.8|8327.6|8312.6|39
1695275400000|2023-09-21 05:50:00|8328.2|8313.2|8329.1|8314.1|8329.1|8314.1|8328|8313|44
1695275700000|2023-09-21 05:55:00|8329|8314|8329|8314|8329.3|8314.3|8328.2|8313.2|36
1695276000000|2023-09-21 06:00:00|8329.1|8314.1|8330.3|8315.3|8330.6|8315.6|8328.9|8313.9|87
1695276300000|2023-09-21 06:05:00|8330.2|8315.2|8330.8|8315.8|8330.9|8315.9|8329.4|8314.4|22
1695276600000|2023-09-21 06:10:00|8330.9|8315.9|8331.3|8316.3|8331.8|8316.8|8330.1|8315.1|57
1695276900000|2023-09-21 06:15:00|8331.4|8316.4|8332.7|8317.7|8333.1|8318.1|8331.3|8316.3|35
1695277200000|2023-09-21 06:20:00|8332.8|8317.8|8332.9|8317.9|8333.3|8318.3|8332.8|8317.8|22
1695277500000|2023-09-21 06:25:00|8333.2|8318.2|8332.6|8317.6|8333.3|8318.3|8332.4|8317.4|40
1695277800000|2023-09-21 06:30:00|8332.8|8317.8|8332.8|8317.8|8332.9|8317.9|8332.4|8317.4|25
1695278100000|2023-09-21 06:35:00|8332.9|8317.9|8333|8318|8333.2|8318.2|8332.5|8317.5|22
1695278400000|2023-09-21 06:40:00|8332.9|8317.9|8334.5|8319.5|8334.5|8319.5|8332.9|8317.9|29
1695278700000|2023-09-21 06:45:00|8334.1|8319.1|8333.9|8318.9|8334.5|8319.5|8333.9|8318.9|23
1695279000000|2023-09-21 06:50:00|8333.8|8318.8|8333.6|8318.6|8333.9|8318.9|8333.1|8318.1|24
1695279300000|2023-09-21 06:55:00|8333.7|8318.7|8333.4|8318.4|8333.7|8318.7|8332.9|8317.9|34
1695279600000|2023-09-21 07:00:00|8333.7|8318.7|8333.4|8318.4|8333.9|8318.9|8333.2|8318.2|14
1695279900000|2023-09-21 07:05:00|8333.5|8318.5|8329.7|8314.7|8333.5|8318.5|8329.6|8314.6|75
1695280200000|2023-09-21 07:10:00|8329.8|8314.8|8327.9|8312.9|8330.8|8315.8|8325.9|8310.9|183
1695280500000|2023-09-21 07:15:00|8328.1|8313.1|8328.9|8313.9|8329|8314|8327.6|8312.6|80
1695280800000|2023-09-21 07:20:00|8329|8314|8330.6|8315.6|8330.7|8315.7|8328.6|8313.6|54
1695281100000|2023-09-21 07:25:00|8330.8|8315.8|8331.6|8316.6|8331.7|8316.7|8330.7|8315.7|56
1695281400000|2023-09-21 07:30:00|8331.5|8316.5|8330.8|8315.8|8332.3|8317.3|8330.3|8315.3|75
1695281700000|2023-09-21 07:35:00|8330.7|8315.7|8330.3|8315.3|8330.8|8315.8|8330|8315|49
1695282000000|2023-09-21 07:40:00|8330.4|8315.4|8330.9|8315.9|8331.3|8316.3|8330.4|8315.4|42
1695282300000|2023-09-21 07:45:00|8331|8316|8331.1|8316.1|8331.8|8316.8|8330.8|8315.8|26
1695282600000|2023-09-21 07:50:00|8331.2|8316.2|8336.6|8311.6|8336.7|8316.8|8330.4|8311.5|84
1695282900000|2023-09-21 07:55:00|8336.7|8311.7|8330.9|8315.9|8336.7|8316.9|8330.6|8311.7|34
1695283200000|2023-09-21 08:00:00|8331|8316|8331.4|8316.4|8331.6|8316.6|8330.9|8315.9|28
1695283500000|2023-09-21 08:05:00|8331.5|8316.5|8331.7|8316.7|8331.9|8316.9|8330.8|8315.8|28
1695283800000|2023-09-21 08:10:00|8331.4|8316.4|8331.5|8316.5|8331.8|8316.8|8331|8316|51
1695284100000|2023-09-21 08:15:00|8331.4|8316.4|8331|8316|8331.4|8316.4|8330.2|8315.2|52
1695284400000|2023-09-21 08:20:00|8331.1|8316.1|8331.7|8316.7|8331.7|8316.7|8330.5|8315.5|59
1695284700000|2023-09-21 08:25:00|8331.8|8316.8|8331.8|8316.8|8332.2|8317.2|8331.3|8316.3|26
1695285000000|2023-09-21 08:30:00|8331.9|8316.9|8331.7|8316.7|8332.7|8317.7|8331.7|8316.7|35
1695285300000|2023-09-21 08:35:00|8331.8|8316.8|8331.8|8316.8|8332.1|8317.1|8331.5|8316.5|24
1695285600000|2023-09-21 08:40:00|8331.9|8316.9|8331.8|8316.8|8332.1|8317.1|8331|8316|37
1695285900000|2023-09-21 08:45:00|8331.7|8316.7|8331.2|8316.2|8331.7|8316.7|8331.1|8316.1|7
1695286200000|2023-09-21 08:50:00|8331.3|8316.3|8331.7|8316.7|8331.7|8316.7|8331.3|8316.3|5
1695286500000|2023-09-21 08:55:00|8331.8|8316.8|8331.8|8316.8|8332.3|8317.3|8331.8|8316.8|27
1695286800000|2023-09-21 09:00:00|8332|8317|8331.4|8316.4|8332.2|8317.2|8331.1|8316.1|18
1695287100000|2023-09-21 09:05:00|8331.5|8316.5|8332.7|8317.7|8332.8|8317.8|8331.4|8316.4|16
1695287400000|2023-09-21 09:10:00|8332.8|8317.8|8332.4|8317.4|8333.2|8318.2|8331.9|8316.9|34
1695287700000|2023-09-21 09:15:00|8332.7|8317.7|8332.9|8317.9|8333.2|8318.2|8332.4|8317.4|25
1695288000000|2023-09-21 09:20:00|8332.8|8317.8|8331.8|8316.8|8332.9|8317.9|8331.8|8316.8|20
1695288300000|2023-09-21 09:25:00|8331.7|8316.7|8333.2|8318.2|8333.2|8318.2|8331.7|8316.7|23
1695288600000|2023-09-21 09:30:00|8333.1|8318.1|8332.8|8317.8|8333.1|8318.1|8332.3|8317.3|24
1695288900000|2023-09-21 09:35:00|8333.2|8318.2|8332.2|8317.2|8333.2|8318.2|8331.7|8316.7|31
1695289200000|2023-09-21 09:40:00|8332.1|8317.1|8331.7|8316.7|8332.2|8317.2|8331.4|8316.4|30
1695289500000|2023-09-21 09:45:00|8331.6|8316.6|8331.3|8316.3|8331.9|8316.9|8331.3|8316.3|21
1695289800000|2023-09-21 09:50:00|8331.4|8316.4|8326.8|8311.8|8332|8317|8326.8|8311.8|99
1695290100000|2023-09-21 09:55:00|8327.5|8312.5|8327.6|8312.6|8333|8313.6|8325.1|8305.6|295
1695290400000|2023-09-21 10:00:00|8327.7|8312.7|8325.2|8310.2|8328|8313|8325|8310|88
1695290700000|2023-09-21 10:05:00|8325.3|8310.3|8325.5|8310.5|8325.8|8310.8|8324.2|8309.2|53
1695291000000|2023-09-21 10:10:00|8325.6|8310.6|8323.8|8308.8|8325.6|8310.6|8323.5|8308.5|62
1695291300000|2023-09-21 10:15:00|8323.7|8308.7|8322.9|8307.9|8323.7|8308.7|8321.3|8306.3|53
1695291600000|2023-09-21 10:20:00|8322.6|8307.6|8323.3|8308.3|8324|8309|8322.3|8307.3|46
1695291900000|2023-09-21 10:25:00|8323.4|8308.4|8321.3|8306.3|8327|8308.8|8320|8301.7|83
1695292200000|2023-09-21 10:30:00|8321.2|8306.2|8320.2|8305.2|8321.2|8306.2|8319.2|8304.2|67
1695292500000|2023-09-21 10:35:00|8320.1|8305.1|8321.5|8306.5|8322.3|8307.3|8320|8305|62
1695292800000|2023-09-21 10:40:00|8321.4|8306.4|8325.5|8300.5|8326.9|8306.9|8321|8300.4|35
1695293100000|2023-09-21 10:45:00|8320.7|8305.7|8326.7|8301.7|8326.7|8306.6|8320.5|8301|34
1695293400000|2023-09-21 10:50:00|8326.8|8301.8|8326|8301|8327.8|8307.6|8322.4|8300.7|42
1695293700000|2023-09-21 10:55:00|8326.1|8301.1|8321.6|8306.6|8326.1|8306.6|8321.1|8300.6|25
1695294000000|2023-09-21 11:00:00|8321.7|8306.7|8323.8|8308.8|8323.9|8308.9|8321.4|8306.4|98
1695294300000|2023-09-21 11:05:00|8323.5|8308.5|8323.5|8308.5|8324|8309|8322.7|8307.7|41
1695294600000|2023-09-21 11:10:00|8323.4|8308.4|8323.4|8308.4|8323.5|8308.5|8323.1|8308.1|19
1695294900000|2023-09-21 11:15:00|8323.5|8308.5|8324|8309|8328.9|8309.1|8323.1|8303.9|24
1695295200000|2023-09-21 11:20:00|8324.1|8309.1|8323.1|8308.1|8324.7|8309.7|8322.3|8307.3|49
1695295500000|2023-09-21 11:25:00|8323|8308|8323.4|8308.4|8323.6|8308.6|8322.7|8307.7|45
1695295800000|2023-09-21 11:30:00|8323|8308|8329|8304|8329.8|8308.1|8323|8303.1|22
1695296100000|2023-09-21 11:35:00|8329.1|8304.1|8332.2|8307.2|8332.2|8307.2|8329.1|8304.1|20
1695296400000|2023-09-21 11:40:00|8332.3|8307.3|8331|8306|8332.3|8307.3|8331|8306|14
1695296700000|2023-09-21 11:45:00|8330.9|8305.9|8331|8306|8331|8306|8330.9|8305.9|6
1695297000000|2023-09-21 11:50:00|8326.3|8311.3|8331.4|8306.4|8331.4|8312.1|8326.3|8306.4|25
1695297300000|2023-09-21 11:55:00|8331.6|8306.6|8327.3|8312.3|8332.4|8312.6|8327|8306.3|22
1695297600000|2023-09-21 12:00:00|8327.2|8312.2|8327.1|8312.1|8327.9|8312.9|8326.7|8311.7|37
1695297900000|2023-09-21 12:05:00|8327.2|8312.2|8328.4|8313.4|8328.5|8313.5|8327.1|8312.1|31
1695298200000|2023-09-21 12:10:00|8328.8|8313.8|8330|8315|8334.3|8315.1|8328.8|8309|45
1695298500000|2023-09-21 12:15:00|8330.1|8315.1|8333.1|8318.1|8340.2|8318.4|8330.1|8310.5|62
1695298800000|2023-09-21 12:20:00|8333.2|8318.2|8334.1|8319.1|8341.4|8319.6|8333.2|8314.2|45
1695299100000|2023-09-21 12:25:00|8334|8319|8335.6|8310.6|8338.4|8319.4|8333|8310.6|55
1695299400000|2023-09-21 12:30:00|8335.8|8310.8|8338|8313|8339.4|8314.4|8335.7|8310.7|81
1695299700000|2023-09-21 12:35:00|8338.1|8313.1|8339.6|8314.6|8339.6|8314.6|8336.7|8311.7|88
1695300000000|2023-09-21 12:40:00|8339.5|8314.5|8338.8|8313.8|8340.6|8315.6|8338|8313|66
1695300300000|2023-09-21 12:45:00|8338.7|8313.7|8333.3|8318.3|8338.7|8318.3|8332.9|8313|39
1695300600000|2023-09-21 12:50:00|8333.2|8318.2|8334.1|8319.1|8339.4|8319.2|8332.3|8313.4|28
1695300900000|2023-09-21 12:55:00|8334.2|8319.2|8334.1|8319.1|8339|8319.2|8333.8|8313.4|21
1695301200000|2023-09-21 13:00:00|8333.9|8318.9|8331.7|8316.7|8338.9|8319.1|8331.3|8311.2|36
1695301500000|2023-09-21 13:05:00|8336.7|8311.7|8336.6|8311.6|8336.9|8311.9|8336.6|8311.6|22
1695301800000|2023-09-21 13:10:00|8336.7|8311.7|8337.6|8312.6|8337.9|8312.9|8336.7|8311.7|20
1695302100000|2023-09-21 13:15:00|8337.7|8312.7|8339.3|8314.3|8339.3|8314.3|8337.6|8312.6|51
1695302400000|2023-09-21 13:20:00|8339.4|8314.4|8333|8318|8339.4|8318.3|8332.7|8313|40
1695302700000|2023-09-21 13:25:00|8333.1|8318.1|8336.9|8311.9|8337.6|8318.1|8332.6|8310.8|62
1695303000000|2023-09-21 13:30:00|8337|8312|8338.3|8313.3|8338.4|8313.4|8336.6|8311.6|53
1695303300000|2023-09-21 13:35:00|8338.4|8313.4|8337.1|8312.1|8338.8|8313.8|8336.6|8311.6|46
1695303600000|2023-09-21 13:40:00|8337.2|8312.2|8339|8314|8339|8317.7|8332.7|8311.9|37
1695303900000|2023-09-21 13:45:00|8338.9|8313.9|8339.3|8314.3|8339.3|8314.3|8337.4|8312.4|46
1695304200000|2023-09-21 13:50:00|8339.5|8314.5|8339.1|8314.1|8340.1|8315.1|8338|8313|58
1695304500000|2023-09-21 13:55:00|8339.2|8314.2|8338.8|8313.8|8339.3|8319.9|8334.1|8313.1|46
1695304800000|2023-09-21 14:00:00|8338.7|8313.7|8338.3|8313.3|8338.9|8319.1|8332.1|8311.8|66
1695305100000|2023-09-21 14:05:00|8333.3|8318.3|8333.6|8318.6|8333.7|8318.7|8333.1|8318.1|21
1695305400000|2023-09-21 14:10:00|8333.5|8318.5|8331.8|8316.8|8333.6|8318.6|8331.8|8316.8|48
1695305700000|2023-09-21 14:15:00|8331.7|8316.7|8330.9|8315.9|8332.8|8317.8|8330.9|8315.9|46
1695306000000|2023-09-21 14:20:00|8330.8|8315.8|8331.9|8316.9|8337.3|8317|8330.7|8311.8|36
1695306300000|2023-09-21 14:25:00|8332|8317|8331.9|8316.9|8332.1|8317.1|8331.6|8316.6|15
1695306600000|2023-09-21 14:30:00|8332|8317|8331.6|8316.6|8337|8317.1|8331.4|8311.4|20
1695306900000|2023-09-21 14:35:00|8331.7|8316.7|8330.3|8315.3|8336.7|8317.2|8330.3|8310.4|54
1695307200000|2023-09-21 14:40:00|8330.2|8315.2|8332|8317|8334.4|8317.1|8329|8309.1|58
1695307500000|2023-09-21 14:45:00|8332.2|8317.2|8337.4|8312.4|8337.5|8317.8|8331.7|8311.4|52
1695307800000|2023-09-21 14:50:00|8337.5|8312.5|8337.1|8312.1|8337.9|8312.9|8337.1|8312.1|23
1695308100000|2023-09-21 14:55:00|8337|8312|8337.5|8312.5|8337.5|8312.5|8336.5|8311.5|22
1695308400000|2023-09-21 15:00:00|8337.4|8312.4|8336.2|8311.2|8337.4|8312.4|8336.2|8311.2|19
1695308700000|2023-09-21 15:05:00|8336.1|8311.1|8329.6|8314.6|8336.1|8315|8329.4|8309.7|31
1695309000000|2023-09-21 15:10:00|8329.5|8314.5|8330.3|8315.3|8330.7|8315.7|8329.4|8314.4|19
1695309300000|2023-09-21 15:15:00|8330.2|8315.2|8336.9|8311.9|8337|8316.1|8330.2|8310.3|26
1695309600000|2023-09-21 15:20:00|8336.8|8311.8|8336.3|8311.3|8336.8|8311.8|8335.7|8310.7|39
1695309900000|2023-09-21 15:25:00|8336.2|8311.2|8331.6|8316.6|8336.6|8316.9|8331.5|8311.2|27
1695310200000|2023-09-21 15:30:00|8331.5|8316.5|8332|8317|8332.8|8317.8|8331.4|8316.4|37
1695310500000|2023-09-21 15:35:00|8332.1|8317.1|8332.7|8317.7|8332.7|8317.7|8332.1|8317.1|11
1695310800000|2023-09-21 15:40:00|8332.8|8317.8|8333|8318|8333|8318|8332.8|8317.8|3
1695311100000|2023-09-21 15:45:00|8332.9|8317.9|8332.1|8317.1|8332.9|8317.9|8332.1|8317.1|10
1695311400000|2023-09-21 15:50:00|8332.2|8317.2|8332.2|8317.2|8332.2|8317.2|8332|8317|5
1695311700000|2023-09-21 15:55:00|8332.1|8317.1|8332.2|8317.2|8332.2|8317.2|8332.1|8317.1|14
1695312000000|2023-09-21 16:00:00|8332.3|8317.3|8337.8|8312.8|8337.8|8317.7|8332.3|8312.4|26
1695312300000|2023-09-21 16:05:00|8337.7|8312.7|8333.1|8318.1|8337.8|8318.3|8332.8|8312.5|22
1695312600000|2023-09-21 16:10:00|8333.3|8318.3|8333|8318|8333.3|8318.3|8333|8318|14
1695312900000|2023-09-21 16:15:00|8332.9|8317.9|8332.9|8317.9|8333.2|8318.2|8332.6|8317.6|14
1695313200000|2023-09-21 16:20:00|8333|8318|8332.9|8317.9|8333|8318|8332.9|8317.9|10
1695313500000|2023-09-21 16:25:00|8332.8|8317.8|8332.4|8317.4|8332.9|8317.9|8332|8317|20
1695313800000|2023-09-21 16:30:00|8332.3|8317.3|8332.1|8317.1|8332.4|8317.4|8332.1|8317.1|25
1695314100000|2023-09-21 16:35:00|8332.2|8317.2|8332.4|8317.4|8332.4|8317.4|8332.1|8317.1|11
1695314400000|2023-09-21 16:40:00|8332.3|8317.3|8332|8317|8332.4|8317.4|8331.9|8316.9|11
1695314700000|2023-09-21 16:45:00|8331.9|8316.9|8331.6|8316.6|8332|8317|8331.4|8316.4|23
1695315000000|2023-09-21 16:50:00|8331.7|8316.7|8331.6|8316.6|8331.7|8316.7|8331.4|8316.4|6
1695315300000|2023-09-21 16:55:00|8331.5|8316.5|8331|8316|8331.7|8316.7|8330.7|8315.7|13
1695315600000|2023-09-21 17:00:00|8331.1|8316.1|8331|8316|8336.2|8316.9|8331|8311.2|13
1695315900000|2023-09-21 17:05:00|8331.2|8316.2|8336.1|8311.1|8336.1|8316.3|8331.2|8311|6
1695316200000|2023-09-21 17:10:00|8336|8311|8335.3|8310.3|8336|8311|8335.3|8310.3|6
1695316500000|2023-09-21 17:15:00|8335.2|8310.2|8334.6|8309.6|8335.3|8310.3|8334.5|8309.5|18
1695316800000|2023-09-21 17:20:00|8334.5|8309.5|8329.5|8314.5|8334.5|8314.6|8329.4|8309.5|22
1695317100000|2023-09-21 17:25:00|8329.4|8314.4|8329.4|8314.4|8329.5|8314.5|8329.3|8314.3|7
1695317400000|2023-09-21 17:30:00|8329.3|8314.3|8329.3|8314.3|8329.4|8314.4|8329.3|8314.3|17
1695317700000|2023-09-21 17:35:00|8329.4|8314.4|8329.4|8314.4|8329.4|8314.4|8329.4|8314.4|1
1695318000000|2023-09-21 17:40:00|8329.3|8314.3|8330.6|8315.6|8330.6|8315.6|8329.3|8314.3|12
1695318300000|2023-09-21 17:45:00|8335.3|8310.3|8329.7|8314.7|8335.3|8315.2|8329.7|8310.2|14
1695318600000|2023-09-21 17:50:00|8329.6|8314.6|8330|8315|8330|8315|8329.6|8314.6|16
1695318900000|2023-09-21 17:55:00|8330.1|8315.1|8330.7|8315.7|8330.7|8315.7|8330|8315|25
1695319200000|2023-09-21 18:00:00|8330.6|8315.6|8330.1|8315.1|8331|8316|8330|8315|30
1695319500000|2023-09-21 18:05:00|8330|8315|8329.5|8314.5|8330.1|8315.1|8329.5|8314.5|7
1695319800000|2023-09-21 18:10:00|8329.4|8314.4|8329.6|8314.6|8329.6|8314.6|8329.2|8314.2|8
1695320100000|2023-09-21 18:15:00|8329.5|8314.5|8329.5|8314.5|8329.5|8314.5|8329.5|8314.5|1
1695320700000|2023-09-21 18:25:00|8329.6|8314.6|8329.8|8314.8|8329.8|8314.8|8329.6|8314.6|3
1695321300000|2023-09-21 18:35:00|8329.7|8314.7|8329.4|8314.4|8329.7|8314.7|8329.4|8314.4|4
1695321600000|2023-09-21 18:40:00|8329.3|8314.3|8329.3|8314.3|8329.3|8314.3|8329.3|8314.3|1
1695321900000|2023-09-21 18:45:00|8329.6|8314.6|8329.6|8314.6|8329.6|8314.6|8329.6|8314.6|1
1695322200000|2023-09-21 18:50:00|8329.5|8314.5|8329.6|8314.6|8329.6|8314.6|8329.5|8314.5|6
1695322500000|2023-09-21 18:55:00|8329.7|8314.7|8329.7|8314.7|8329.8|8314.8|8329.7|8314.7|3
1695322800000|2023-09-21 19:00:00|8329.8|8314.8|8330|8315|8330.1|8315.1|8329.7|8314.7|15
1695323100000|2023-09-21 19:05:00|8335.1|8310.1|8335|8310|8335.1|8310.1|8334.8|8309.8|12
1695323400000|2023-09-21 19:10:00|8334.9|8309.9|8334.5|8309.5|8334.9|8309.9|8334.4|8309.4|12
1695323700000|2023-09-21 19:15:00|8334.4|8309.4|8334.2|8309.2|8334.5|8309.5|8334.2|8309.2|3
1695324000000|2023-09-21 19:20:00|8329.2|8314.2|8332.9|8307.9|8333|8314.2|8328.6|8307.8|11
1695324300000|2023-09-21 19:25:00|8333|8308|8331.8|8306.8|8333.1|8308.1|8331.8|8306.8|19
1695324600000|2023-09-21 19:30:00|8331.7|8306.7|8329.6|8304.6|8331.7|8306.7|8329.6|8304.6|21
1695324900000|2023-09-21 19:35:00|8329.5|8304.5|8329.6|8304.6|8329.6|8304.6|8328.7|8303.7|27
1695325200000|2023-09-21 19:40:00|8329.4|8304.4|8330.3|8305.3|8330.5|8305.5|8329|8304|18
1695325500000|2023-09-21 19:45:00|8330.2|8305.2|8332.1|8307.1|8333.2|8308.2|8330.2|8305.2|36
1695325800000|2023-09-21 19:50:00|8332|8307|8332|8307|8332.1|8307.1|8331.9|8306.9|5
1695344400000|2023-09-22 01:00:00|8333.8|8308.8|8303|8278|8333.8|8308.8|8302.9|8277.9|16
1695344700000|2023-09-22 01:05:00|8303.1|8278.1|8303.5|8278.5|8303.6|8278.6|8302.6|8277.6|11
1695345000000|2023-09-22 01:10:00|8303.6|8278.6|8304.3|8279.3|8304.3|8279.3|8303.4|8278.4|24
1695345300000|2023-09-22 01:15:00|8304.2|8279.2|8305.1|8280.1|8305.2|8280.2|8304.2|8279.2|14
1695345600000|2023-09-22 01:20:00|8305|8280|8304.4|8279.4|8306.3|8281.3|8304.4|8279.4|43
1695345900000|2023-09-22 01:25:00|8304.3|8279.3|8303.8|8278.8|8305.7|8280.7|8303.7|8278.7|21
1695346200000|2023-09-22 01:30:00|8303.7|8278.7|8304.6|8279.6|8304.7|8279.7|8303.7|8278.7|5
1695346500000|2023-09-22 01:35:00|8304.7|8279.7|8309.9|8284.9|8310.1|8285.1|8304.7|8279.7|55
1695346800000|2023-09-22 01:40:00|8310|8285|8308|8283|8310|8285|8307.5|8282.5|43
1695347100000|2023-09-22 01:45:00|8307.9|8282.9|8308.8|8283.8|8308.8|8283.8|8306.9|8281.9|31
1695347400000|2023-09-22 01:50:00|8308.7|8283.7|8305.4|8280.4|8309.3|8284.3|8305.3|8280.3|49
1695347700000|2023-09-22 01:55:00|8305.3|8280.3|8304.9|8279.9|8307.9|8282.9|8304.2|8279.2|67
1695348000000|2023-09-22 02:00:00|8305|8280|8306.2|8281.2|8307.1|8282.1|8304.8|8279.8|34
1695348300000|2023-09-22 02:05:00|8306.3|8281.3|8306|8281|8306.3|8281.3|8306|8281|5
1695348600000|2023-09-22 02:10:00|8306.1|8281.1|8304.8|8279.8|8306.1|8281.1|8304.3|8279.3|24
1695348900000|2023-09-22 02:15:00|8304.7|8279.7|8301.8|8276.8|8304.8|8279.8|8300.4|8275.4|36
1695349200000|2023-09-22 02:20:00|8302|8277|8303.3|8278.3|8303.5|8278.5|8301.9|8276.9|36
1695349500000|2023-09-22 02:25:00|8303.2|8278.2|8304.2|8279.2|8304.6|8279.6|8303.2|8278.2|10
1695349800000|2023-09-22 02:30:00|8304.1|8279.1|8302.6|8277.6|8304.4|8279.4|8301.6|8276.6|33
1695350100000|2023-09-22 02:35:00|8302.7|8277.7|8303.7|8278.7|8305|8280|8302.6|8277.6|38
1695350400000|2023-09-22 02:40:00|8303.8|8278.8|8304.6|8279.6|8304.6|8279.6|8303.8|8278.8|5
1695350700000|2023-09-22 02:45:00|8304.7|8279.7|8303.1|8278.1|8305.5|8280.5|8301.9|8276.9|36
1695351000000|2023-09-22 02:50:00|8304.1|8279.1|8302.6|8277.6|8304.1|8279.1|8299.5|8274.5|55
1695351300000|2023-09-22 02:55:00|8302.4|8277.4|8300.6|8275.6|8302.8|8277.8|8298.9|8273.9|74
1695351600000|2023-09-22 03:00:00|8300.7|8275.7|8299.8|8274.8|8300.7|8275.7|8298.8|8273.8|29
1695351900000|2023-09-22 03:05:00|8299.9|8274.9|8300.8|8275.8|8300.9|8275.9|8298.9|8273.9|15
1695352200000|2023-09-22 03:10:00|8300.7|8275.7|8299.8|8274.8|8301.4|8276.4|8299.7|8274.7|44
1695352500000|2023-09-22 03:15:00|8300.1|8275.1|8300.6|8275.6|8301.3|8276.3|8298.9|8273.9|19
1695352800000|2023-09-22 03:20:00|8300.7|8275.7|8304.4|8279.4|8304.4|8279.4|8300.6|8275.6|66
1695353100000|2023-09-22 03:25:00|8304.3|8279.3|8306.3|8281.3|8306.5|8281.5|8304.3|8279.3|67
1695353400000|2023-09-22 03:30:00|8306.1|8281.1|8311.8|8286.8|8311.8|8286.8|8301.1|8281.1|157
1695353700000|2023-09-22 03:35:00|8311.7|8286.7|8307.5|8292.5|8312.5|8293.3|8306.1|8286|140
1695354000000|2023-09-22 03:40:00|8307.7|8292.7|8308.7|8293.7|8308.9|8293.9|8307.6|8292.6|77
1695354300000|2023-09-22 03:45:00|8308.8|8293.8|8310.2|8295.2|8310.3|8295.3|8308.2|8293.2|120
1695354600000|2023-09-22 03:50:00|8310.1|8295.1|8310.6|8295.6|8310.6|8295.6|8308.6|8293.6|51
1695354900000|2023-09-22 03:55:00|8310.5|8295.5|8309.2|8294.2|8310.7|8295.7|8309.1|8294.1|37
1695355200000|2023-09-22 04:00:00|8309.1|8294.1|8312|8297|8312.1|8297.1|8309.1|8294.1|67
1695355500000|2023-09-22 04:05:00|8311.9|8296.9|8310.4|8295.4|8311.9|8296.9|8310.1|8295.1|54
1695355800000|2023-09-22 04:10:00|8310.5|8295.5|8312.7|8297.7|8313|8298|8310.5|8295.5|84
1695356100000|2023-09-22 04:15:00|8313|8298|8313.6|8298.6|8314.9|8299.9|8313|8298|83
1695356400000|2023-09-22 04:20:00|8313.5|8298.5|8311.5|8296.5|8314.1|8299.1|8311.5|8296.5|75
1695356700000|2023-09-22 04:25:00|8311.6|8296.6|8311.8|8296.8|8316.1|8296.8|8310.9|8290.4|54
1695357000000|2023-09-22 04:30:00|8311.7|8296.7|8310.8|8295.8|8316.2|8297.3|8310.8|8291.2|38
1695357300000|2023-09-22 04:35:00|8310.9|8295.9|8308.4|8293.4|8311.1|8296.1|8308.2|8293.2|102
1695357600000|2023-09-22 04:40:00|8308.6|8293.6|8314|8289|8315.1|8295.3|8308.5|8288.7|80
1695357900000|2023-09-22 04:45:00|8313.9|8288.9|8308.4|8293.4|8314|8294.4|8308.2|8288.5|79
1695358200000|2023-09-22 04:50:00|8308.7|8293.7|8314.5|8289.5|8314.8|8294.4|8308.7|8288.7|27
1695358500000|2023-09-22 04:55:00|8314.4|8289.4|8310.6|8295.6|8316|8295.6|8309.6|8289.4|65
1695358800000|2023-09-22 05:00:00|8310.7|8295.7|8311.5|8296.5|8316.4|8296.7|8310.4|8289.6|82
1695359100000|2023-09-22 05:05:00|8311.4|8296.4|8314.7|8289.7|8316.5|8296.7|8310.6|8289.5|70
1695359400000|2023-09-22 05:10:00|8314.6|8289.6|8309.7|8294.7|8314.6|8294.7|8309.6|8288.8|41
1695359700000|2023-09-22 05:15:00|8309.6|8294.6|8309.9|8294.9|8310.1|8295.1|8309.4|8294.4|17
1695360000000|2023-09-22 05:20:00|8310.1|8295.1|8310|8295|8310.1|8295.1|8309.2|8294.2|21
1695360300000|2023-09-22 05:25:00|8309.9|8294.9|8309.4|8294.4|8311.1|8296.1|8309.2|8294.2|43
1695360600000|2023-09-22 05:30:00|8309.5|8294.5|8309.9|8294.9|8310.1|8295.1|8309.3|8294.3|34
1695360900000|2023-09-22 05:35:00|8310.1|8295.1|8310.2|8295.2|8310.4|8295.4|8309.9|8294.9|23
1695361200000|2023-09-22 05:40:00|8310.1|8295.1|8314.2|8289.2|8315|8295.1|8310|8289.2|25
1695361500000|2023-09-22 05:45:00|8314.3|8289.3|8314.6|8289.6|8314.7|8294.7|8309.5|8289.3|20
1695361800000|2023-09-22 05:50:00|8314.5|8289.5|8310.8|8295.8|8314.5|8296.1|8309.6|8289.2|26
1695362100000|2023-09-22 05:55:00|8310.7|8295.7|8310.2|8295.2|8311|8296|8310.1|8295.1|35
1695362400000|2023-09-22 06:00:00|8310.1|8295.1|8310.7|8295.7|8310.7|8295.7|8309.9|8294.9|28
1695362700000|2023-09-22 06:05:00|8310.4|8295.4|8310.2|8295.2|8310.5|8295.5|8310.1|8295.1|11
1695363000000|2023-09-22 06:10:00|8310.4|8295.4|8311.2|8296.2|8311.3|8296.3|8310.4|8295.4|21
1695363300000|2023-09-22 06:15:00|8311.1|8296.1|8312.1|8297.1|8312.1|8297.1|8311.1|8296.1|21
1695363600000|2023-09-22 06:20:00|8312|8297|8312.3|8297.3|8313|8298|8312|8297|43
1695363900000|2023-09-22 06:25:00|8312.4|8297.4|8311.3|8296.3|8312.4|8297.4|8311.3|8296.3|19
1695364200000|2023-09-22 06:30:00|8311.5|8296.5|8311.5|8296.5|8311.8|8296.8|8310.1|8295.1|114
1695364500000|2023-09-22 06:35:00|8311.4|8296.4|8311.2|8296.2|8311.5|8296.5|8311.1|8296.1|11
1695364800000|2023-09-22 06:40:00|8311.3|8296.3|8311.2|8296.2|8311.6|8296.6|8311.2|8296.2|11
1695365100000|2023-09-22 06:45:00|8311.1|8296.1|8310.8|8295.8|8311.2|8296.2|8310.3|8295.3|29
1695365400000|2023-09-22 06:50:00|8310.9|8295.9|8310.2|8295.2|8310.9|8295.9|8310.1|8295.1|18
1695365700000|2023-09-22 06:55:00|8310.3|8295.3|8308.7|8293.7|8310.4|8295.4|8308.4|8293.4|64
1695366000000|2023-09-22 07:00:00|8308.8|8293.8|8309|8294|8310|8295|8308.5|8293.5|55
1695366300000|2023-09-22 07:05:00|8308.8|8293.8|8310.4|8285.4|8311|8293.8|8305.2|8284.5|121
1695366600000|2023-09-22 07:10:00|8310.3|8285.3|8308.9|8283.9|8310.9|8290.7|8305.7|8283.8|64
1695366900000|2023-09-22 07:15:00|8309|8284|8312.3|8287.3|8313.3|8290.7|8304.7|8284|213
1695367200000|2023-09-22 07:20:00|8312.4|8287.4|8311|8286|8313.1|8288.1|8311|8286|73
1695367500000|2023-09-22 07:25:00|8311.2|8286.2|8307.5|8292.5|8312.6|8292.7|8307.5|8286|73
1695367800000|2023-09-22 07:30:00|8307.4|8292.4|8306.5|8291.5|8311.2|8292.4|8304.7|8284.3|153
1695368100000|2023-09-22 07:35:00|8306.4|8291.4|8305.9|8290.9|8306.6|8291.6|8305.6|8290.6|45
1695368400000|2023-09-22 07:40:00|8306|8291|8305.2|8290.2|8306|8291|8305|8290|41
1695368700000|2023-09-22 07:45:00|8305.4|8290.4|8309.3|8284.3|8309.3|8290.9|8305.2|8284.3|30
1695369000000|2023-09-22 07:50:00|8309.2|8284.2|8306.9|8281.9|8309.3|8284.3|8305.7|8280.7|90
1695369300000|2023-09-22 07:55:00|8307|8282|8302|8287|8307.3|8287.2|8302|8281.2|50
1695369600000|2023-09-22 08:00:00|8302.1|8287.1|8302.1|8287.1|8302.1|8287.1|8301.2|8286.2|58
1695369900000|2023-09-22 08:05:00|8302|8287|8302.7|8287.7|8308|8288.2|8302|8283|45
1695370200000|2023-09-22 08:10:00|8302.6|8287.6|8303|8288|8307.9|8288.4|8302.6|8282.9|64
1695370500000|2023-09-22 08:15:00|8302.8|8287.8|8302.1|8287.1|8303|8288|8301.9|8286.9|13
1695370800000|2023-09-22 08:20:00|8302.2|8287.2|8302.3|8287.3|8302.7|8287.7|8302.2|8287.2|21
1695371100000|2023-09-22 08:25:00|8302.4|8287.4|8304|8289|8304.1|8289.1|8302.4|8287.4|18
1695371400000|2023-09-22 08:30:00|8304.1|8289.1|8303|8288|8305.1|8290.1|8303|8288|52
1695371700000|2023-09-22 08:35:00|8303.2|8288.2|8303.1|8288.1|8303.9|8288.9|8303|8288|24
1695372000000|2023-09-22 08:40:00|8303|8288|8310.8|8285.8|8310.8|8290.4|8303|8285.6|44
1695372300000|2023-09-22 08:45:00|8310.7|8285.7|8308.4|8293.4|8311.7|8294.2|8306|8285.7|96
1695372600000|2023-09-22 08:50:00|8308.5|8293.5|8307.3|8292.3|8308.9|8293.9|8307.3|8292.3|42
1695372900000|2023-09-22 08:55:00|8307.4|8292.4|8306.4|8291.4|8307.7|8292.7|8305.9|8290.9|34
1695373200000|2023-09-22 09:00:00|8306.3|8291.3|8304.9|8289.9|8306.3|8291.3|8304.8|8289.8|33
1695373500000|2023-09-22 09:05:00|8305|8290|8305.5|8290.5|8306|8291|8305|8290|14
1695373800000|2023-09-22 09:10:00|8305.8|8290.8|8306.1|8291.1|8306.1|8291.1|8305.4|8290.4|12
1695374100000|2023-09-22 09:15:00|8306.2|8291.2|8306|8291|8306.3|8291.3|8306|8291|12
1695374400000|2023-09-22 09:20:00|8306.1|8291.1|8306.6|8291.6|8307.4|8292.4|8306.1|8291.1|23
1695374700000|2023-09-22 09:25:00|8306.7|8291.7|8307.2|8292.2|8307.8|8292.8|8306.7|8291.7|42
1695375000000|2023-09-22 09:30:00|8307.3|8292.3|8306.7|8291.7|8307.3|8292.3|8306.4|8291.4|23
1695375300000|2023-09-22 09:35:00|8306.6|8291.6|8306.7|8291.7|8306.8|8291.8|8306.5|8291.5|10
1695375600000|2023-09-22 09:40:00|8306.8|8291.8|8308.5|8293.5|8308.5|8293.5|8306.8|8291.8|43
1695375900000|2023-09-22 09:45:00|8308.2|8293.2|8306.4|8291.4|8308.5|8293.5|8304.6|8289.6|79
1695376200000|2023-09-22 09:50:00|8306.3|8291.3|8307.2|8292.2|8307.8|8292.8|8305.8|8290.8|38
1695376500000|2023-09-22 09:55:00|8307.3|8292.3|8310.5|8295.5|8311.2|8296.2|8307.3|8292.3|56
1695376800000|2023-09-22 10:00:00|8315.4|8290.4|8319.1|8294.1|8319.6|8299.8|8310|8290.4|80
1695377100000|2023-09-22 10:05:00|8319.2|8294.2|8313|8298|8319.5|8298.5|8312.8|8293|58
1695377400000|2023-09-22 10:10:00|8313.1|8298.1|8311.6|8296.6|8317.3|8298.1|8311.4|8291.3|30
1695377700000|2023-09-22 10:15:00|8311.7|8296.7|8311.3|8296.3|8316.9|8296.7|8311|8290.8|27
1695378000000|2023-09-22 10:20:00|8311.4|8296.4|8312.2|8297.2|8313.2|8298.2|8311.4|8296.4|44
1695378300000|2023-09-22 10:25:00|8312.1|8297.1|8311.5|8296.5|8312.1|8297.1|8311.3|8296.3|19
1695378600000|2023-09-22 10:30:00|8311.6|8296.6|8312|8297|8312.3|8297.3|8311.6|8296.6|16
1695378900000|2023-09-22 10:35:00|8311.8|8296.8|8311.5|8296.5|8311.8|8296.8|8310.5|8295.5|27
1695379200000|2023-09-22 10:40:00|8311.6|8296.6|8313.1|8298.1|8313.1|8298.1|8311.6|8296.6|19
1695379500000|2023-09-22 10:45:00|8313.3|8298.3|8312.5|8297.5|8313.3|8298.3|8312.4|8297.4|16
1695379800000|2023-09-22 10:50:00|8312.6|8297.6|8313.1|8298.1|8313.1|8298.1|8312.6|8297.6|14
1695380100000|2023-09-22 10:55:00|8313.2|8298.2|8313.2|8298.2|8313.6|8298.6|8313.1|8298.1|21
1695380400000|2023-09-22 11:00:00|8313.1|8298.1|8314|8299|8314.1|8299.1|8312.9|8297.9|31
1695380700000|2023-09-22 11:05:00|8313.9|8298.9|8313.2|8298.2|8314.4|8299.4|8313.2|8298.2|35
1695381000000|2023-09-22 11:10:00|8313.3|8298.3|8313.6|8298.6|8313.7|8298.7|8313.2|8298.2|6
1695381300000|2023-09-22 11:15:00|8313.7|8298.7|8313.6|8298.6|8313.9|8298.9|8313.6|8298.6|14
1695381600000|2023-09-22 11:20:00|8313.5|8298.5|8313.3|8298.3|8313.8|8298.8|8313.2|8298.2|28
1695381900000|2023-09-22 11:25:00|8313.4|8298.4|8317.6|8292.6|8317.9|8298.5|8313|8292.6|24
1695382200000|2023-09-22 11:30:00|8317.5|8292.5|8315.2|8290.2|8317.8|8292.8|8314.9|8289.9|56
1695382500000|2023-09-22 11:35:00|8314.9|8289.9|8316|8291|8316.5|8291.5|8313.9|8288.9|45
1695382800000|2023-09-22 11:40:00|8315.9|8290.9|8319|8294|8323.4|8298.4|8311.9|8290.9|43
1695383100000|2023-09-22 11:45:00|8319.1|8294.1|8317.8|8292.8|8319.9|8294.9|8317|8292|43
1695383400000|2023-09-22 11:50:00|8317.9|8292.9|8313.5|8298.5|8317.9|8298.5|8312.8|8292.8|13
1695383700000|2023-09-22 11:55:00|8313.6|8298.6|8313.9|8298.9|8313.9|8298.9|8313.5|8298.5|8
1695384000000|2023-09-22 12:00:00|8313.8|8298.8|8316|8291|8316.2|8298.8|8311.2|8290.8|43
1695384300000|2023-09-22 12:05:00|8316.1|8291.1|8316.6|8291.6|8316.6|8291.6|8316.1|8291.1|7
1695384600000|2023-09-22 12:10:00|8316.7|8291.7|8311.9|8296.9|8317|8297|8311.8|8291.5|14
1695384900000|2023-09-22 12:15:00|8311.8|8296.8|8316.3|8291.3|8316.8|8296.8|8311.8|8291.3|10
1695385200000|2023-09-22 12:20:00|8316.9|8291.9|8311.1|8296.1|8316.9|8296.9|8311.1|8291.5|18
1695385500000|2023-09-22 12:25:00|8311.2|8296.2|8315.7|8290.7|8315.7|8296.2|8311.1|8289.9|5
1695385800000|2023-09-22 12:30:00|8316.9|8291.9|8311.6|8296.6|8316.9|8296.6|8311.1|8289.8|32
1695386100000|2023-09-22 12:35:00|8311.8|8296.8|8312|8297|8312.1|8297.1|8311.7|8296.7|8
1695386400000|2023-09-22 12:40:00|8312.1|8297.1|8316.7|8291.7|8316.9|8297.2|8312|8290.9|12
1695386700000|2023-09-22 12:45:00|8316.4|8291.4|8315.4|8290.4|8316.4|8295.7|8310.7|8290.4|21
1695387000000|2023-09-22 12:50:00|8315.3|8290.3|8311.8|8296.8|8316.6|8296.8|8310.2|8290.1|51
1695387300000|2023-09-22 12:55:00|8311.7|8296.7|8316.5|8291.5|8317.5|8296.7|8311.7|8290.5|91
1695387600000|2023-09-22 13:00:00|8316.8|8291.8|8316.6|8291.6|8317.1|8292.1|8316.5|8291.5|41
1695387900000|2023-09-22 13:05:00|8316.5|8291.5|8315.4|8290.4|8316.5|8291.5|8315.1|8290.1|21
1695388200000|2023-09-22 13:10:00|8315.5|8290.5|8314.7|8289.7|8316.3|8291.3|8314.6|8289.6|39
1695388500000|2023-09-22 13:15:00|8314.8|8289.8|8316.3|8291.3|8316.3|8296.6|8309.7|8289.6|32
1695388800000|2023-09-22 13:20:00|8316.2|8291.2|8316|8291|8317.1|8296.3|8311|8290.9|28
1695389100000|2023-09-22 13:25:00|8316.1|8291.1|8311.1|8296.1|8316.3|8296.9|8311|8291.1|70
1695389400000|2023-09-22 13:30:00|8311|8296|8311.4|8296.4|8311.8|8296.8|8310.9|8295.9|45
1695389700000|2023-09-22 13:35:00|8311.3|8296.3|8311.2|8296.2|8311.6|8296.6|8311.2|8296.2|12
1695390000000|2023-09-22 13:40:00|8311.3|8296.3|8317.4|8292.4|8317.4|8296.8|8311.3|8291.3|13
1695390300000|2023-09-22 13:45:00|8317.3|8292.3|8316.2|8291.2|8317.3|8296.7|8311.1|8291.2|40
1695390600000|2023-09-22 13:50:00|8316.1|8291.1|8311.2|8296.2|8316.5|8297|8311.2|8291.1|15
1695390900000|2023-09-22 13:55:00|8310.7|8295.7|8314.1|8289.1|8314.8|8295.7|8309.2|8289.1|31
1695391200000|2023-09-22 14:00:00|8314.2|8289.2|8308.9|8293.9|8314.9|8294.6|8308.9|8288.8|31
1695391500000|2023-09-22 14:05:00|8308.7|8293.7|8313.5|8288.5|8313.5|8293.8|8307.7|8287.4|43
1695391800000|2023-09-22 14:10:00|8313.6|8288.6|8314.7|8289.7|8314.8|8289.8|8313.6|8288.6|25
1695392100000|2023-09-22 14:15:00|8314.6|8289.6|8310|8295|8315.1|8295|8309.6|8289.3|25
1695392400000|2023-09-22 14:20:00|8309.9|8294.9|8310.1|8295.1|8310.3|8295.3|8309.6|8294.6|12
1695392700000|2023-09-22 14:25:00|8310.3|8295.3|8310.2|8295.2|8310.3|8295.3|8310.2|8295.2|4
1695393000000|2023-09-22 14:30:00|8310.1|8295.1|8309.6|8294.6|8311|8296|8309.4|8294.4|39
1695393300000|2023-09-22 14:35:00|8309.5|8294.5|8309.6|8294.6|8309.7|8294.7|8309.4|8294.4|6
1695393600000|2023-09-22 14:40:00|8309.7|8294.7|8309.4|8294.4|8310|8295|8309.4|8294.4|23
1695393900000|2023-09-22 14:45:00|8309.5|8294.5|8311|8296|8315.4|8296|8309.5|8290|33
1695394200000|2023-09-22 14:50:00|8311.1|8296.1|8310.4|8295.4|8316.8|8296.1|8310.4|8290.5|37
1695394500000|2023-09-22 14:55:00|8310.3|8295.3|8310.5|8295.5|8310.6|8295.6|8310.3|8295.3|4
1695394800000|2023-09-22 15:00:00|8310.6|8295.6|8318.9|8293.9|8318.9|8297.2|8310.6|8291.5|36
1695395100000|2023-09-22 15:05:00|8318.8|8293.8|8320.3|8295.3|8320.5|8295.5|8318.8|8293.8|32
1695395400000|2023-09-22 15:10:00|8320.4|8295.4|8319.6|8294.6|8321.2|8296.2|8319.6|8294.6|47
1695395700000|2023-09-22 15:15:00|8319.5|8294.5|8320.5|8295.5|8321|8296|8319.2|8294.2|43
1695396000000|2023-09-22 15:20:00|8320.3|8295.3|8320|8295|8320.4|8295.4|8319.8|8294.8|16
1695396300000|2023-09-22 15:25:00|8319.9|8294.9|8321|8296|8321.1|8296.1|8319.7|8294.7|29
1695396600000|2023-09-22 15:30:00|8320.9|8295.9|8320.1|8295.1|8320.9|8295.9|8320.1|8295.1|15
1695396900000|2023-09-22 15:35:00|8320.2|8295.2|8319.4|8294.4|8320.2|8295.2|8319.4|8294.4|13
1695397200000|2023-09-22 15:40:00|8319.3|8294.3|8319.7|8294.7|8319.7|8294.7|8318.6|8293.6|24
1695397500000|2023-09-22 15:45:00|8320|8295|8320.9|8295.9|8321.4|8296.4|8320|8295|23
1695397800000|2023-09-22 15:50:00|8320.8|8295.8|8323.1|8298.1|8323.1|8298.1|8320.7|8295.7|25
1695398100000|2023-09-22 15:55:00|8322.6|8297.6|8322.5|8297.5|8322.6|8297.6|8321.9|8296.9|14
1695398400000|2023-09-22 16:00:00|8322.6|8297.6|8321.9|8296.9|8323.7|8298.7|8321.9|8296.9|27
1695398700000|2023-09-22 16:05:00|8322|8297|8321.9|8296.9|8322.1|8297.1|8321.7|8296.7|16
1695399000000|2023-09-22 16:10:00|8321.8|8296.8|8321.5|8296.5|8321.9|8296.9|8321.3|8296.3|9
1695399300000|2023-09-22 16:15:00|8321.4|8296.4|8320.1|8295.1|8321.4|8296.4|8320|8295|23
1695399600000|2023-09-22 16:20:00|8320|8295|8319.3|8294.3|8320.4|8295.4|8319.3|8294.3|26
1695399900000|2023-09-22 16:25:00|8319.4|8294.4|8319.4|8294.4|8319.8|8294.8|8319.1|8294.1|24
1695400500000|2023-09-22 16:35:00|8319.3|8294.3|8318.9|8293.9|8319.4|8294.4|8318.8|8293.8|12
1695400800000|2023-09-22 16:40:00|8318.8|8293.8|8319.1|8294.1|8319.1|8294.1|8318.3|8293.3|24
1695401100000|2023-09-22 16:45:00|8318.9|8293.9|8318.6|8293.6|8318.9|8293.9|8318.5|8293.5|11
1695401400000|2023-09-22 16:50:00|8318.7|8293.7|8318.6|8293.6|8319.6|8294.6|8318.6|8293.6|38
1695401700000|2023-09-22 16:55:00|8318.8|8293.8|8319.1|8294.1|8319.7|8294.7|8318.4|8293.4|29
1695402000000|2023-09-22 17:00:00|8318.9|8293.9|8318.3|8293.3|8318.9|8293.9|8318.3|8293.3|13
1695402300000|2023-09-22 17:05:00|8318.4|8293.4|8319.1|8294.1|8319.7|8294.7|8318.3|8293.3|14
1695402600000|2023-09-22 17:10:00|8318.8|8293.8|8318.7|8293.7|8318.8|8293.8|8318.7|8293.7|10
1695402900000|2023-09-22 17:15:00|8318.6|8293.6|8318.3|8293.3|8318.6|8293.6|8318.3|8293.3|6
1695403200000|2023-09-22 17:20:00|8318.4|8293.4|8323.2|8298.2|8323.2|8298.2|8318.4|8293.4|65
1695403500000|2023-09-22 17:25:00|8323|8298|8324.4|8299.4|8324.4|8299.4|8322.3|8297.3|42
1695403800000|2023-09-22 17:30:00|8324.5|8299.5|8325.7|8300.7|8325.9|8300.9|8324.5|8299.5|43
1695404100000|2023-09-22 17:35:00|8326|8301|8324.2|8299.2|8328.7|8303.7|8324.2|8299.2|47
1695404400000|2023-09-22 17:40:00|8324.3|8299.3|8326|8301|8326.1|8301.1|8324.3|8299.3|30
1695404700000|2023-09-22 17:45:00|8326.1|8301.1|8325.5|8300.5|8326.1|8301.1|8325.5|8300.5|11
1695405000000|2023-09-22 17:50:00|8325.4|8300.4|8325|8300|8325.8|8300.8|8324.3|8299.3|37
1695405300000|2023-09-22 17:55:00|8325.1|8300.1|8325.7|8300.7|8325.7|8300.7|8325.1|8300.1|7
1695405600000|2023-09-22 18:00:00|8325.6|8300.6|8322.3|8297.3|8325.6|8300.6|8322.2|8297.2|26
1695405900000|2023-09-22 18:05:00|8322.2|8297.2|8324|8299|8324.1|8299.1|8322.2|8297.2|25
1695406200000|2023-09-22 18:10:00|8323.9|8298.9|8323.8|8298.8|8324|8299|8323.8|8298.8|4
1695406500000|2023-09-22 18:15:00|8323.7|8298.7|8323.3|8298.3|8323.7|8298.7|8323.3|8298.3|5
1695406800000|2023-09-22 18:20:00|8323.4|8298.4|8323.4|8298.4|8323.6|8298.6|8323.4|8298.4|5
1695407100000|2023-09-22 18:25:00|8323.2|8298.2|8322.9|8297.9|8323.2|8298.2|8322.8|8297.8|8
1695407400000|2023-09-22 18:30:00|8323|8298|8323|8298|8323|8298|8323|8298|1
1695407700000|2023-09-22 18:35:00|8323.1|8298.1|8323.2|8298.2|8323.3|8298.3|8323.1|8298.1|4
1695408000000|2023-09-22 18:40:00|8323.3|8298.3|8323.8|8298.8|8323.8|8298.8|8323.3|8298.3|6
1695408300000|2023-09-22 18:45:00|8323.9|8298.9|8324|8299|8324|8299|8323.9|8298.9|2
1695408900000|2023-09-22 18:55:00|8324.3|8299.3|8324.3|8299.3|8324.3|8299.3|8324.3|8299.3|1
1695409200000|2023-09-22 19:00:00|8324.4|8299.4|8324.9|8299.9|8325|8300|8324.4|8299.4|12
1695409500000|2023-09-22 19:05:00|8325.4|8300.4|8325.6|8300.6|8325.7|8300.7|8325.4|8300.4|6
1695409800000|2023-09-22 19:10:00|8325.4|8300.4|8323.5|8298.5|8325.4|8300.4|8321.4|8296.4|23
1695410100000|2023-09-22 19:15:00|8323.4|8298.4|8323.1|8298.1|8323.5|8298.5|8323.1|8298.1|16
1695410400000|2023-09-22 19:20:00|8319.8|8304.8|8325.3|8300.3|8325.4|8304.8|8319.8|8299.6|11
1695410700000|2023-09-22 19:25:00|8325.2|8300.2|8322.6|8297.6|8325.2|8300.2|8322.6|8297.6|27
1695411000000|2023-09-22 19:30:00|8322.7|8297.7|8325|8300|8325|8300|8322.6|8297.6|30
1695411300000|2023-09-22 19:35:00|8325.1|8300.1|8322.6|8297.6|8325.4|8300.4|8322.5|8297.5|32
1695411600000|2023-09-22 19:40:00|8322.5|8297.5|8325.6|8300.6|8325.7|8300.7|8322.5|8297.5|33
1695411900000|2023-09-22 19:45:00|8325.7|8300.7|8325.4|8300.4|8325.7|8300.7|8325.4|8300.4|14
1695412200000|2023-09-22 19:50:00|8325.3|8300.3|8325.7|8300.7|8325.7|8300.7|8325.3|8300.3|4
1695412500000|2023-09-22 19:55:00|8324.3|8299.3|8325.8|8300.8|8325.8|8300.8|8324.1|8299.1|13
1695603600000|2023-09-25 01:00:00|8335|8306|8330.9|8305.9|8335|8309|8329.1|8304.1|44
1695603900000|2023-09-25 01:05:00|8331|8306|8328.6|8303.6|8331.2|8306.2|8328.6|8303.6|164
1695604200000|2023-09-25 01:10:00|8328.7|8303.7|8329.1|8304.1|8329.1|8304.1|8328.6|8303.6|15
1695604500000|2023-09-25 01:15:00|8329|8304|8328.8|8303.8|8329.1|8304.1|8328.7|8303.7|13
1695604800000|2023-09-25 01:20:00|8328.9|8303.9|8328.8|8303.8|8328.9|8303.9|8328.8|8303.8|2
1695605100000|2023-09-25 01:25:00|8328.9|8303.9|8329.3|8304.3|8329.4|8304.4|8328.8|8303.8|28
1695605400000|2023-09-25 01:30:00|8329.5|8304.5|8329.5|8304.5|8329.5|8304.5|8329.4|8304.4|3
1695606000000|2023-09-25 01:40:00|8329.6|8304.6|8332|8307|8332.5|8307.5|8329.6|8304.6|28
1695606300000|2023-09-25 01:45:00|8331.9|8306.9|8332.5|8307.5|8332.5|8307.5|8331.9|8306.9|15
1695606600000|2023-09-25 01:50:00|8332.4|8307.4|8332.7|8307.7|8332.8|8307.8|8331.1|8306.1|122
1695606900000|2023-09-25 01:55:00|8332|8307|8331.6|8306.6|8332.7|8307.7|8331|8306|115
1695607200000|2023-09-25 02:00:00|8331.4|8306.4|8329|8304|8331.8|8306.8|8328.5|8303.5|221
1695607500000|2023-09-25 02:05:00|8329.1|8304.1|8328.1|8303.1|8331.3|8306.3|8328|8303|54
1695607800000|2023-09-25 02:10:00|8328|8303|8329.7|8304.7|8331.4|8306.4|8328|8303|35
1695608100000|2023-09-25 02:15:00|8334.5|8309.5|8329.7|8304.7|8336.3|8311.3|8329.7|8304.7|8
1695608700000|2023-09-25 02:25:00|8329.8|8304.8|8329.7|8304.7|8329.8|8304.8|8329.7|8304.7|2
1695609000000|2023-09-25 02:30:00|8329.8|8304.8|8329.2|8304.2|8329.8|8304.8|8328.6|8303.6|13
1695609300000|2023-09-25 02:35:00|8329.1|8304.1|8328.1|8303.1|8329.2|8304.2|8328.1|8303.1|24
1695609600000|2023-09-25 02:40:00|8328|8303|8328.2|8303.2|8328.2|8303.2|8328|8303|9
1695609900000|2023-09-25 02:45:00|8328.1|8303.1|8328.2|8303.2|8328.2|8303.2|8328.1|8303.1|4
1695610200000|2023-09-25 02:50:00|8328.1|8303.1|8328.1|8303.1|8328.2|8303.2|8328.1|8303.1|5
1695610800000|2023-09-25 03:00:00|8328|8303|8328.2|8303.2|8328.2|8303.2|8328|8303|3
1695611100000|2023-09-25 03:05:00|8328.3|8303.3|8329.4|8304.4|8329.5|8304.5|8327.6|8302.6|96
1695611400000|2023-09-25 03:10:00|8329.2|8304.2|8328.9|8303.9|8329.4|8304.4|8328.8|8303.8|211
1695611700000|2023-09-25 03:15:00|8329|8304|8328.8|8303.8|8329.4|8304.4|8327.7|8302.7|99
1695612000000|2023-09-25 03:20:00|8328.9|8303.9|8327.9|8302.9|8329|8304|8327.3|8302.3|108
1695612300000|2023-09-25 03:25:00|8327.3|8302.3|8328.4|8303.4|8329.3|8304.3|8326.8|8301.8|39
1695612600000|2023-09-25 03:30:00|8328.5|8303.5|8321.7|8306.7|8328.5|8307.5|8321.6|8301.5|117
1695612900000|2023-09-25 03:35:00|8321.8|8306.8|8323.7|8308.7|8324.2|8309.2|8321|8306|66
1695613200000|2023-09-25 03:40:00|8323.8|8308.8|8324.2|8309.2|8324.4|8309.4|8323.5|8308.5|52
1695613500000|2023-09-25 03:45:00|8324.1|8309.1|8326.1|8311.1|8326.2|8311.2|8323.6|8308.6|55
1695613800000|2023-09-25 03:50:00|8326|8311|8325.6|8310.6|8326|8311|8325.1|8310.1|24
1695614100000|2023-09-25 03:55:00|8325.7|8310.7|8326|8311|8326|8311|8325.3|8310.3|22
1695614400000|2023-09-25 04:00:00|8326.1|8311.1|8326.8|8311.8|8326.8|8311.8|8325.7|8310.7|23
1695614700000|2023-09-25 04:05:00|8326.7|8311.7|8327.9|8312.9|8328.4|8313.4|8326.5|8311.5|82
1695615000000|2023-09-25 04:10:00|8327.7|8312.7|8327|8312|8327.9|8312.9|8326.8|8311.8|18
1695615300000|2023-09-25 04:15:00|8327.1|8312.1|8327|8312|8327.3|8312.3|8327|8312|6
1695615600000|2023-09-25 04:20:00|8326.9|8311.9|8327|8312|8327.3|8312.3|8326.9|8311.9|9
1695615900000|2023-09-25 04:25:00|8326.9|8311.9|8327.2|8312.2|8327.2|8312.2|8326.5|8311.5|14
1695616200000|2023-09-25 04:30:00|8327.3|8312.3|8329.5|8314.5|8329.7|8314.7|8327.3|8312.3|32
1695616500000|2023-09-25 04:35:00|8329.6|8314.6|8329.8|8314.8|8330.2|8315.2|8328.8|8313.8|51
1695616800000|2023-09-25 04:40:00|8329.7|8314.7|8329.8|8314.8|8331|8316|8329.7|8314.7|56
1695617100000|2023-09-25 04:45:00|8329.9|8314.9|8331.9|8316.9|8332.8|8317.8|8329.9|8314.9|96
1695617400000|2023-09-25 04:50:00|8331.8|8316.8|8332.3|8317.3|8332.6|8317.6|8331.1|8316.1|34
1695617700000|2023-09-25 04:55:00|8332.4|8317.4|8332.4|8317.4|8332.5|8317.5|8331.8|8316.8|29
1695618000000|2023-09-25 05:00:00|8332.5|8317.5|8332|8317|8332.7|8317.7|8331.5|8316.5|50
1695618300000|2023-09-25 05:05:00|8332.1|8317.1|8331|8316|8332.1|8317.1|8331|8316|47
1695618600000|2023-09-25 05:10:00|8330.9|8315.9|8331.2|8316.2|8331.4|8316.4|8330.9|8315.9|26
1695618900000|2023-09-25 05:15:00|8331.1|8316.1|8331.1|8316.1|8331.5|8316.5|8331.1|8316.1|10
1695619200000|2023-09-25 05:20:00|8331|8316|8331|8316|8331.3|8316.3|8331|8316|16
1695619500000|2023-09-25 05:25:00|8330.9|8315.9|8330.1|8315.1|8331|8316|8330|8315|32
1695619800000|2023-09-25 05:30:00|8330.3|8315.3|8330|8315|8330.7|8315.7|8329.9|8314.9|42
1695620100000|2023-09-25 05:35:00|8330.1|8315.1|8329.3|8314.3|8330.1|8315.1|8329.2|8314.2|24
1695620400000|2023-09-25 05:40:00|8329.4|8314.4|8330|8315|8330.2|8315.2|8329.4|8314.4|26
1695620700000|2023-09-25 05:45:00|8330.1|8315.1|8329.7|8314.7|8330.1|8315.1|8329.6|8314.6|20
1695621000000|2023-09-25 05:50:00|8329.6|8314.6|8329.8|8314.8|8330|8315|8329.3|8314.3|20
1695621300000|2023-09-25 05:55:00|8329.9|8314.9|8329.8|8314.8|8329.9|8314.9|8329.5|8314.5|17
1695621600000|2023-09-25 06:00:00|8329.7|8314.7|8329|8314|8329.7|8314.7|8327.9|8312.9|59
1695621900000|2023-09-25 06:05:00|8328.9|8313.9|8328.8|8313.8|8329.3|8314.3|8328.8|8313.8|33
1695622200000|2023-09-25 06:10:00|8328.7|8313.7|8329.2|8314.2|8329.3|8314.3|8328.5|8313.5|26
1695622500000|2023-09-25 06:15:00|8329.3|8314.3|8329.1|8314.1|8329.3|8314.3|8328.9|8313.9|25
1695622800000|2023-09-25 06:20:00|8329|8314|8327.9|8312.9|8329.1|8314.1|8327.9|8312.9|39
1695623100000|2023-09-25 06:25:00|8328|8313|8328.9|8313.9|8329|8314|8327.8|8312.8|23
1695623400000|2023-09-25 06:30:00|8328.8|8313.8|8328.9|8313.9|8329|8314|8328.8|8313.8|12
1695623700000|2023-09-25 06:35:00|8329|8314|8329.8|8314.8|8329.9|8314.9|8328.8|8313.8|23
1695624000000|2023-09-25 06:40:00|8329.9|8314.9|8329.4|8314.4|8329.9|8314.9|8329.4|8314.4|23
1695624300000|2023-09-25 06:45:00|8329.3|8314.3|8328.8|8313.8|8329.4|8314.4|8328.7|8313.7|28
1695624600000|2023-09-25 06:50:00|8328.7|8313.7|8328.4|8313.4|8328.7|8313.7|8327.9|8312.9|17
1695624900000|2023-09-25 06:55:00|8328.3|8313.3|8328.5|8313.5|8328.5|8313.5|8328.2|8313.2|8
1695625200000|2023-09-25 07:00:00|8328.6|8313.6|8328.6|8313.6|8328.9|8313.9|8328.4|8313.4|24
1695625500000|2023-09-25 07:05:00|8328.7|8313.7|8328.5|8313.5|8328.8|8313.8|8328.5|8313.5|25
1695625800000|2023-09-25 07:10:00|8328.4|8313.4|8328.3|8313.3|8328.4|8313.4|8327.8|8312.8|17
1695626100000|2023-09-25 07:15:00|8328.2|8313.2|8327.9|8312.9|8328.4|8313.4|8327.8|8312.8|17
1695626400000|2023-09-25 07:20:00|8327.8|8312.8|8328.6|8313.6|8328.7|8313.7|8327.8|8312.8|30
1695626700000|2023-09-25 07:25:00|8328.5|8313.5|8329.1|8314.1|8330.4|8315.4|8328.5|8313.5|37
1695627000000|2023-09-25 07:30:00|8329.2|8314.2|8329.2|8314.2|8329.5|8314.5|8328.7|8313.7|21
1695627300000|2023-09-25 07:35:00|8329.1|8314.1|8330.5|8315.5|8330.5|8315.5|8329|8314|42
1695627600000|2023-09-25 07:40:00|8330.4|8315.4|8330.2|8315.2|8330.8|8315.8|8330.1|8315.1|23
1695627900000|2023-09-25 07:45:00|8330.3|8315.3|8330.5|8315.5|8330.6|8315.6|8330.2|8315.2|9
1695628200000|2023-09-25 07:50:00|8330.4|8315.4|8329.5|8314.5|8330.5|8315.5|8329.4|8314.4|21
1695628500000|2023-09-25 07:55:00|8329.4|8314.4|8330|8315|8330.4|8315.4|8329.4|8314.4|20
1695628800000|2023-09-25 08:00:00|8329.9|8314.9|8329|8314|8330|8315|8328.5|8313.5|13
1695629100000|2023-09-25 08:05:00|8329.1|8314.1|8329.1|8314.1|8329.1|8314.1|8328.9|8313.9|13
1695629400000|2023-09-25 08:10:00|8329|8314|8328.9|8313.9|8329|8314|8328.8|8313.8|4
1695629700000|2023-09-25 08:15:00|8329|8314|8329.9|8314.9|8330.6|8315.6|8329|8314|37
1695630000000|2023-09-25 08:20:00|8330|8315|8330.3|8315.3|8330.7|8315.7|8330|8315|13
1695630300000|2023-09-25 08:25:00|8330.4|8315.4|8331.4|8316.4|8331.6|8316.6|8330.4|8315.4|20
1695630600000|2023-09-25 08:30:00|8331.7|8316.7|8330.7|8315.7|8332.4|8317.4|8330.7|8315.7|36
1695630900000|2023-09-25 08:35:00|8330.6|8315.6|8331.1|8316.1|8331.5|8316.5|8330.5|8315.5|20
1695631200000|2023-09-25 08:40:00|8331.2|8316.2|8331.3|8316.3|8331.3|8316.3|8330.9|8315.9|22
1695631500000|2023-09-25 08:45:00|8331.2|8316.2|8331.2|8316.2|8331.3|8316.3|8331.1|8316.1|13
1695631800000|2023-09-25 08:50:00|8331.1|8316.1|8331.1|8316.1|8331.2|8316.2|8330.1|8315.1|32
1695632100000|2023-09-25 08:55:00|8331|8316|8330.7|8315.7|8331.1|8316.1|8330.4|8315.4|19
1695632400000|2023-09-25 09:00:00|8330.8|8315.8|8330.2|8315.2|8330.8|8315.8|8329.9|8314.9|12
1695632700000|2023-09-25 09:05:00|8330.3|8315.3|8330.3|8315.3|8330.7|8315.7|8330.2|8315.2|8
1695633000000|2023-09-25 09:10:00|8330.4|8315.4|8329.7|8314.7|8330.8|8315.8|8329.7|8314.7|17
1695633300000|2023-09-25 09:15:00|8330|8315|8330.1|8315.1|8330.1|8315.1|8329.9|8314.9|8
1695633600000|2023-09-25 09:20:00|8330|8315|8329.5|8314.5|8330.2|8315.2|8329.5|8314.5|9
1695633900000|2023-09-25 09:25:00|8329.4|8314.4|8329|8314|8329.4|8314.4|8328.9|8313.9|6
1695634200000|2023-09-25 09:30:00|8328.9|8313.9|8329.9|8314.9|8330.1|8315.1|8328.8|8313.8|19
1695634500000|2023-09-25 09:35:00|8329.8|8314.8|8330.4|8315.4|8330.6|8315.6|8329.8|8314.8|18
1695634800000|2023-09-25 09:40:00|8330.3|8315.3|8330.3|8315.3|8330.6|8315.6|8329.9|8314.9|26
1695635100000|2023-09-25 09:45:00|8330.4|8315.4|8331.4|8316.4|8331.5|8316.5|8330.3|8315.3|44
1695635400000|2023-09-25 09:50:00|8331.5|8316.5|8332.3|8317.3|8332.3|8317.3|8331.3|8316.3|40
1695635700000|2023-09-25 09:55:00|8332.4|8317.4|8334|8319|8334|8319|8332.4|8317.4|35
1695636000000|2023-09-25 10:00:00|8333.8|8318.8|8333|8318|8334.3|8319.3|8332|8317|63
1695636300000|2023-09-25 10:05:00|8333.1|8318.1|8333.7|8318.7|8334.1|8319.1|8333.1|8318.1|24
1695636600000|2023-09-25 10:10:00|8333.6|8318.6|8334.5|8319.5|8334.9|8319.9|8333.6|8318.6|26
1695636900000|2023-09-25 10:15:00|8334.4|8319.4|8333.4|8318.4|8334.4|8319.4|8333.3|8318.3|30
1695637200000|2023-09-25 10:20:00|8333.5|8318.5|8332.3|8317.3|8333.5|8318.5|8331.9|8316.9|49
1695637500000|2023-09-25 10:25:00|8332.2|8317.2|8332|8317|8332.4|8317.4|8331.8|8316.8|35
1695637800000|2023-09-25 10:30:00|8331.9|8316.9|8332.6|8317.6|8332.6|8317.6|8331.4|8316.4|23
1695638100000|2023-09-25 10:35:00|8332.5|8317.5|8332.9|8317.9|8332.9|8317.9|8332|8317|22
1695638400000|2023-09-25 10:40:00|8333|8318|8332.5|8317.5|8333.1|8318.1|8332.4|8317.4|9
1695638700000|2023-09-25 10:45:00|8332.4|8317.4|8332.3|8317.3|8332.5|8317.5|8332.3|8317.3|18
1695639000000|2023-09-25 10:50:00|8332.4|8317.4|8333.2|8318.2|8333.3|8318.3|8332.4|8317.4|29
1695639300000|2023-09-25 10:55:00|8333|8318|8332.5|8317.5|8333.2|8318.2|8332.2|8317.2|30
1695639600000|2023-09-25 11:00:00|8332.4|8317.4|8332.9|8317.9|8337.9|8318|8332.4|8312.7|21
1695639900000|2023-09-25 11:05:00|8332.8|8317.8|8332.2|8317.2|8332.8|8317.8|8332.2|8317.2|18
1695640200000|2023-09-25 11:10:00|8332.4|8317.4|8331.9|8316.9|8332.5|8317.5|8331.7|8316.7|21
1695640500000|2023-09-25 11:15:00|8331.8|8316.8|8331.4|8316.4|8332|8317|8331.3|8316.3|44
1695640800000|2023-09-25 11:20:00|8331.3|8316.3|8331|8316|8332|8317|8330.4|8315.4|53
1695641100000|2023-09-25 11:25:00|8331.1|8316.1|8330.7|8315.7|8331.4|8316.4|8330.7|8315.7|52
1695641400000|2023-09-25 11:30:00|8330.5|8315.5|8336.4|8311.4|8336.8|8315.5|8330.5|8309|65
1695641700000|2023-09-25 11:35:00|8336|8311|8335.9|8310.9|8336.3|8316|8330.9|8310.2|16
1695642000000|2023-09-25 11:40:00|8336|8311|8336.6|8311.6|8336.6|8311.6|8335.2|8310.2|34
1695642300000|2023-09-25 11:45:00|8336.7|8311.7|8331.3|8316.3|8336.7|8316.8|8330.7|8311.1|20
1695642600000|2023-09-25 11:50:00|8331.2|8316.2|8331.5|8316.5|8332|8317|8330.6|8315.6|40
1695642900000|2023-09-25 11:55:00|8331.8|8316.8|8330.4|8315.4|8337.3|8317.2|8330.4|8310.9|33
1695643200000|2023-09-25 12:00:00|8335.2|8310.2|8335.9|8310.9|8336|8311|8334.6|8309.6|26
1695643500000|2023-09-25 12:05:00|8336|8311|8330.6|8315.6|8336|8315.9|8330.5|8311|21
1695643800000|2023-09-25 12:10:00|8330.5|8315.5|8329.6|8314.6|8330.5|8315.5|8328.8|8313.8|56
1695644100000|2023-09-25 12:15:00|8329.5|8314.5|8334|8309|8334.7|8314.7|8329.2|8309|21
1695644400000|2023-09-25 12:20:00|8329.1|8314.1|8330.4|8315.4|8331|8316|8329.1|8314.1|33
1695644700000|2023-09-25 12:25:00|8330.5|8315.5|8330.2|8315.2|8330.7|8315.7|8330|8315|19
1695645000000|2023-09-25 12:30:00|8330.1|8315.1|8335|8310|8335.3|8315.1|8329.5|8309.6|38
1695645300000|2023-09-25 12:35:00|8334.9|8309.9|8334.6|8309.6|8335|8310|8334.4|8309.4|16
1695645600000|2023-09-25 12:40:00|8329.5|8314.5|8329.5|8314.5|8329.6|8314.6|8329.3|8314.3|9
1695645900000|2023-09-25 12:45:00|8329.6|8314.6|8329.7|8314.7|8329.8|8314.8|8329.6|8314.6|6
1695646200000|2023-09-25 12:50:00|8329.6|8314.6|8329.5|8314.5|8329.7|8314.7|8329.4|8314.4|6
1695646500000|2023-09-25 12:55:00|8329.3|8314.3|8328.5|8313.5|8329.8|8314.8|8328.4|8313.4|30
1695646800000|2023-09-25 13:00:00|8328.6|8313.6|8329.5|8314.5|8329.5|8314.5|8328.6|8313.6|17
1695647100000|2023-09-25 13:05:00|8329.4|8314.4|8330.4|8315.4|8335.5|8316.4|8329.4|8310|41
1695647400000|2023-09-25 13:10:00|8330.3|8315.3|8331.9|8316.9|8332|8317|8330.3|8315.3|31
1695647700000|2023-09-25 13:15:00|8332|8317|8331.5|8316.5|8332.4|8317.4|8331.4|8316.4|19
1695648000000|2023-09-25 13:20:00|8331.6|8316.6|8332.3|8317.3|8332.5|8317.5|8330.8|8315.8|30
1695648300000|2023-09-25 13:25:00|8332.2|8317.2|8332.1|8317.1|8336.5|8317.7|8331.6|8310.8|62
1695648600000|2023-09-25 13:30:00|8332|8317|8332.5|8317.5|8332.6|8317.6|8331.1|8316.1|47
1695648900000|2023-09-25 13:35:00|8332.6|8317.6|8333|8318|8333.3|8318.3|8332.4|8317.4|33
1695649200000|2023-09-25 13:40:00|8332.9|8317.9|8337|8312|8337.7|8318.2|8332.3|8312|59
1695649500000|2023-09-25 13:45:00|8337.1|8312.1|8336.2|8311.2|8337.7|8312.7|8335.8|8310.8|62
1695649800000|2023-09-25 13:50:00|8336.1|8311.1|8328.2|8313.2|8336.1|8313.9|8328.1|8308.7|78
1695650100000|2023-09-25 13:55:00|8328|8313|8330.6|8315.6|8332.6|8315.7|8327.4|8307.4|46
1695650400000|2023-09-25 14:00:00|8330.5|8315.5|8330.4|8315.4|8335.4|8315.5|8329.8|8310.2|29
1695650700000|2023-09-25 14:05:00|8330.6|8315.6|8331.9|8316.9|8331.9|8316.9|8330.5|8315.5|28
1695651000000|2023-09-25 14:10:00|8331.8|8316.8|8332.4|8317.4|8332.7|8317.7|8331.7|8316.7|16
1695651300000|2023-09-25 14:15:00|8332.5|8317.5|8333.2|8318.2|8333.2|8318.2|8332.1|8317.1|37
1695651600000|2023-09-25 14:20:00|8333.1|8318.1|8334.4|8319.4|8334.4|8319.4|8332.8|8317.8|40
1695651900000|2023-09-25 14:25:00|8334.3|8319.3|8335.1|8320.1|8341.3|8321.2|8334.2|8315|66
1695652200000|2023-09-25 14:30:00|8335|8320|8334.4|8319.4|8335.1|8320.1|8334.3|8319.3|52
1695652500000|2023-09-25 14:35:00|8339.3|8314.3|8339.7|8314.7|8339.9|8314.9|8338.5|8313.5|43
1695652800000|2023-09-25 14:40:00|8339.8|8314.8|8335|8320|8340.1|8320.3|8333.3|8314.7|46
1695653100000|2023-09-25 14:45:00|8334.9|8319.9|8335.1|8320.1|8335.1|8320.1|8334.3|8319.3|34
1695653400000|2023-09-25 14:50:00|8335.2|8320.2|8335.1|8320.1|8335.3|8320.3|8335.1|8320.1|22
1695653700000|2023-09-25 14:55:00|8335.3|8320.3|8334.4|8319.4|8335.3|8320.3|8334.4|8319.4|47
1695654000000|2023-09-25 15:00:00|8334.3|8319.3|8334.5|8319.5|8334.6|8319.6|8333.8|8318.8|35
1695654300000|2023-09-25 15:05:00|8334.4|8319.4|8334.1|8319.1|8334.7|8319.7|8333.9|8318.9|31
1695654600000|2023-09-25 15:10:00|8334|8319|8333.1|8318.1|8334|8319|8333.1|8318.1|26
1695654900000|2023-09-25 15:15:00|8333|8318|8332.6|8317.6|8333|8318|8332.6|8317.6|17
1695655200000|2023-09-25 15:20:00|8332.7|8317.7|8332.1|8317.1|8332.7|8317.7|8331.5|8316.5|19
1695655500000|2023-09-25 15:25:00|8332.2|8317.2|8338.1|8313.1|8338.1|8318.2|8332.1|8312.8|31
1695655800000|2023-09-25 15:30:00|8338|8313|8332.6|8317.6|8338.2|8317.6|8332.6|8312.6|24
1695656100000|2023-09-25 15:35:00|8332.7|8317.7|8333.4|8318.4|8333.4|8318.4|8332.7|8317.7|20
1695656400000|2023-09-25 15:40:00|8333.5|8318.5|8338|8313|8338|8318.9|8333.3|8313|25
1695656700000|2023-09-25 15:45:00|8337.9|8312.9|8332.4|8317.4|8337.9|8317.4|8332.4|8312.4|11
1695657300000|2023-09-25 15:55:00|8332.3|8317.3|8332.4|8317.4|8332.4|8317.4|8332.3|8317.3|2
1695657600000|2023-09-25 16:00:00|8332.3|8317.3|8332.2|8317.2|8332.3|8317.3|8332.2|8317.2|2
1695657900000|2023-09-25 16:05:00|8332.1|8317.1|8332.2|8317.2|8332.4|8317.4|8331.2|8316.2|18
1695658200000|2023-09-25 16:10:00|8332.1|8317.1|8332.2|8317.2|8332.2|8317.2|8332.1|8317.1|16
1695658500000|2023-09-25 16:15:00|8332.1|8317.1|8332.1|8317.1|8332.2|8317.2|8332|8317|5
1695658800000|2023-09-25 16:20:00|8332.2|8317.2|8332.2|8317.2|8332.2|8317.2|8332.1|8317.1|3
1695659100000|2023-09-25 16:25:00|8332.1|8317.1|8332.2|8317.2|8332.2|8317.2|8332.1|8317.1|2
1695659400000|2023-09-25 16:30:00|8332.3|8317.3|8332.2|8317.2|8332.3|8317.3|8332.2|8317.2|8
1695659700000|2023-09-25 16:35:00|8332.3|8317.3|8332.4|8317.4|8332.4|8317.4|8332.3|8317.3|2
1695660000000|2023-09-25 16:40:00|8332.3|8317.3|8332.6|8317.6|8332.7|8317.7|8332.3|8317.3|10
1695660300000|2023-09-25 16:45:00|8332.7|8317.7|8332.7|8317.7|8332.8|8317.8|8332.4|8317.4|34
1695660600000|2023-09-25 16:50:00|8332.8|8317.8|8332.9|8317.9|8332.9|8317.9|8332.8|8317.8|6
1695660900000|2023-09-25 16:55:00|8332.8|8317.8|8332.8|8317.8|8332.9|8317.9|8332.8|8317.8|3
1695661200000|2023-09-25 17:00:00|8332.9|8317.9|8332.9|8317.9|8332.9|8317.9|8332.8|8317.8|7
1695661500000|2023-09-25 17:05:00|8332.8|8317.8|8332.7|8317.7|8333|8318|8332.7|8317.7|16
1695661800000|2023-09-25 17:10:00|8332.6|8317.6|8337.3|8312.3|8337.6|8317.6|8332.6|8312.2|8
1695662100000|2023-09-25 17:15:00|8337.1|8312.1|8331.5|8316.5|8337.1|8317|8331.5|8311.9|7
1695662400000|2023-09-25 17:20:00|8331.4|8316.4|8331.6|8316.6|8331.8|8316.8|8331.4|8316.4|17
1695662700000|2023-09-25 17:25:00|8331.7|8316.7|8331.6|8316.6|8331.8|8316.8|8331.6|8316.6|27
1695663000000|2023-09-25 17:30:00|8331.7|8316.7|8331.8|8316.8|8331.9|8316.9|8331.7|8316.7|8
1695663300000|2023-09-25 17:35:00|8331.7|8316.7|8331.8|8316.8|8331.9|8316.9|8331.7|8316.7|6
1695663900000|2023-09-25 17:45:00|8331.9|8316.9|8332|8317|8332.5|8317.5|8331.8|8316.8|30
1695664200000|2023-09-25 17:50:00|8331.9|8316.9|8332.7|8317.7|8332.7|8317.7|8331.9|8316.9|19
1695664500000|2023-09-25 17:55:00|8332.8|8317.8|8332.6|8317.6|8332.8|8317.8|8332.6|8317.6|13
1695664800000|2023-09-25 18:00:00|8332.7|8317.7|8332.5|8317.5|8332.7|8317.7|8332.4|8317.4|11
1695665100000|2023-09-25 18:05:00|8332.4|8317.4|8332.8|8317.8|8333.5|8318.5|8332.4|8317.4|21
1695665400000|2023-09-25 18:10:00|8332.7|8317.7|8332.4|8317.4|8332.7|8317.7|8332.4|8317.4|6
1695665700000|2023-09-25 18:15:00|8332.5|8317.5|8331.7|8316.7|8332.5|8317.5|8331.5|8316.5|12
1695666000000|2023-09-25 18:20:00|8331.6|8316.6|8332|8317|8332|8317|8331.5|8316.5|4
1695666300000|2023-09-25 18:25:00|8331.9|8316.9|8331.8|8316.8|8331.9|8316.9|8331.3|8316.3|15
1695666600000|2023-09-25 18:30:00|8331.9|8316.9|8332.2|8317.2|8332.2|8317.2|8331.8|8316.8|10
1695666900000|2023-09-25 18:35:00|8332.1|8317.1|8332.2|8317.2|8332.3|8317.3|8332.1|8317.1|8
1695667200000|2023-09-25 18:40:00|8332.3|8317.3|8331.8|8316.8|8332.3|8317.3|8331.6|8316.6|42
1695667500000|2023-09-25 18:45:00|8331.9|8316.9|8331.9|8316.9|8332|8317|8331.8|8316.8|9
1695667800000|2023-09-25 18:50:00|8331.8|8316.8|8331.9|8316.9|8331.9|8316.9|8331.8|8316.8|2
1695668100000|2023-09-25 18:55:00|8332|8317|8331.9|8316.9|8332|8317|8331.9|8316.9|2
1695668400000|2023-09-25 19:00:00|8332.1|8317.1|8332.1|8317.1|8332.1|8317.1|8332|8317|7
1695668700000|2023-09-25 19:05:00|8332|8317|8332.1|8317.1|8332.2|8317.2|8332|8317|16
1695669000000|2023-09-25 19:10:00|8332.2|8317.2|8331.8|8316.8|8332.3|8317.3|8331.7|8316.7|16
1695669300000|2023-09-25 19:15:00|8331.7|8316.7|8331.7|8316.7|8331.7|8316.7|8331.6|8316.6|7
1695669600000|2023-09-25 19:20:00|8331.6|8316.6|8336.5|8311.5|8336.5|8316.7|8331.6|8311.4|5
1695669900000|2023-09-25 19:25:00|8336.6|8311.6|8336.4|8311.4|8336.7|8311.7|8336.2|8311.2|28
1695670200000|2023-09-25 19:30:00|8336.3|8311.3|8335.8|8310.8|8336.4|8311.4|8335.8|8310.8|11
1695670500000|2023-09-25 19:35:00|8336.1|8311.1|8331|8316|8336.5|8316.6|8331|8311.1|29
1695670800000|2023-09-25 19:40:00|8331.1|8316.1|8330.9|8315.9|8331.1|8316.1|8330.9|8315.9|7
1695671100000|2023-09-25 19:45:00|8331|8316|8334.8|8309.8|8335.4|8316.1|8330.7|8309.7|23
1695671400000|2023-09-25 19:50:00|8334.7|8309.7|8329.6|8314.6|8334.7|8314.6|8329.2|8309.3|13
1695671700000|2023-09-25 19:55:00|8329.5|8314.5|8329.5|8314.5|8329.5|8314.5|8329.5|8314.5|1
1695690000000|2023-09-26 01:00:00|8331.1|8303.9|8335.2|8310.2|8335.3|8310.3|8331.1|8303.9|15
1695690300000|2023-09-26 01:05:00|8335.1|8310.1|8334.5|8309.5|8335.3|8310.3|8334.4|8309.4|37
1695690600000|2023-09-26 01:10:00|8334.4|8309.4|8335.6|8310.6|8335.7|8310.7|8334.4|8309.4|61
1695690900000|2023-09-26 01:15:00|8335.5|8310.5|8334.8|8309.8|8335.7|8310.7|8334.6|8309.6|77
1695691200000|2023-09-26 01:20:00|8334.9|8309.9|8334.7|8309.7|8334.9|8309.9|8334.5|8309.5|53
1695691500000|2023-09-26 01:25:00|8334.6|8309.6|8334.3|8309.3|8334.8|8309.8|8334.1|8309.1|59
1695691800000|2023-09-26 01:30:00|8334.4|8309.4|8334.3|8309.3|8334.4|8309.4|8334.3|8309.3|4
1695692100000|2023-09-26 01:35:00|8335.1|8310.1|8335.4|8310.4|8335.5|8310.5|8335.1|8310.1|12
1695692400000|2023-09-26 01:40:00|8335.5|8310.5|8336.3|8311.3|8336.5|8311.5|8335.5|8310.5|12
1695692700000|2023-09-26 01:45:00|8336.4|8311.4|8336.4|8311.4|8336.4|8311.4|8336.3|8311.3|9
1695693000000|2023-09-26 01:50:00|8336.5|8311.5|8335.9|8310.9|8336.7|8311.7|8335.9|8310.9|19
1695693300000|2023-09-26 01:55:00|8336|8311|8336.7|8311.7|8336.7|8311.7|8336|8311|19
1695693600000|2023-09-26 02:00:00|8336.6|8311.6|8337.6|8312.6|8337.7|8312.7|8336.6|8311.6|26
1695693900000|2023-09-26 02:05:00|8337.5|8312.5|8337.7|8312.7|8339|8314|8337.4|8312.4|22
1695694200000|2023-09-26 02:10:00|8338.2|8313.2|8338.1|8313.1|8338.4|8313.4|8338.1|8313.1|5
1695694500000|2023-09-26 02:15:00|8338|8313|8339.5|8314.5|8339.7|8314.7|8338|8313|22
1695694800000|2023-09-26 02:20:00|8339.4|8314.4|8339.2|8314.2|8339.5|8314.5|8339.2|8314.2|9
1695695100000|2023-09-26 02:25:00|8339.1|8314.1|8339.2|8314.2|8339.2|8314.2|8339.1|8314.1|2
1695695400000|2023-09-26 02:30:00|8339.3|8314.3|8340.6|8315.6|8340.6|8315.6|8339.3|8314.3|9
1695695700000|2023-09-26 02:35:00|8340.7|8315.7|8340.2|8315.2|8340.9|8315.9|8340|8315|9
1695696000000|2023-09-26 02:40:00|8340.3|8315.3|8340.3|8315.3|8340.4|8315.4|8340.3|8315.3|3
1695696300000|2023-09-26 02:45:00|8340.2|8315.2|8340.3|8315.3|8340.4|8315.4|8340.2|8315.2|6
1695696600000|2023-09-26 02:50:00|8340.4|8315.4|8340.4|8315.4|8340.4|8315.4|8340.4|8315.4|1
1695696900000|2023-09-26 02:55:00|8340.3|8315.3|8340.4|8315.4|8340.4|8315.4|8340.2|8315.2|6
1695697200000|2023-09-26 03:00:00|8340.5|8315.5|8343.9|8318.9|8344.3|8319.3|8340.5|8315.5|83
1695697500000|2023-09-26 03:05:00|8343.8|8318.8|8345.4|8320.4|8345.7|8320.7|8343.3|8318.3|49
1695697800000|2023-09-26 03:10:00|8345|8320|8343.5|8318.5|8346.7|8321.7|8342.9|8317.9|148
1695698100000|2023-09-26 03:15:00|8343.4|8318.4|8342|8317|8343.4|8318.4|8341.1|8316.1|13
1695698400000|2023-09-26 03:20:00|8342.1|8317.1|8342.7|8317.7|8342.8|8317.8|8342|8317|11
1695698700000|2023-09-26 03:25:00|8343.3|8318.3|8345.5|8320.5|8345.6|8320.6|8342|8317|44
1695699000000|2023-09-26 03:30:00|8345.6|8320.6|8341.9|8326.9|8346.9|8327|8341.7|8319.8|113
1695699300000|2023-09-26 03:35:00|8342|8327|8345.4|8320.4|8346.3|8329|8338.4|8318|134
1695699600000|2023-09-26 03:40:00|8345.5|8320.5|8340.7|8325.7|8345.8|8325.7|8340|8319.6|84
1695699900000|2023-09-26 03:45:00|8340.8|8325.8|8340.7|8325.7|8340.9|8325.9|8339.6|8324.6|82
1695700200000|2023-09-26 03:50:00|8345.6|8320.6|8339.3|8324.3|8345.8|8326.2|8339.1|8320.6|66
1695700500000|2023-09-26 03:55:00|8339.4|8324.4|8339.8|8324.8|8340|8325|8339.4|8324.4|64
1695700800000|2023-09-26 04:00:00|8339.7|8324.7|8339.1|8324.1|8339.9|8324.9|8338.9|8323.9|53
1695701100000|2023-09-26 04:05:00|8339|8324|8339.6|8324.6|8339.6|8324.6|8338.6|8323.6|44
1695701400000|2023-09-26 04:10:00|8339.7|8324.7|8338.8|8323.8|8339.7|8324.7|8338.8|8323.8|21
1695701700000|2023-09-26 04:15:00|8338.9|8323.9|8338.8|8323.8|8338.9|8323.9|8338.5|8323.5|37
1695702000000|2023-09-26 04:20:00|8338.7|8323.7|8338.5|8323.5|8338.8|8323.8|8338|8323|33
1695702300000|2023-09-26 04:25:00|8338.3|8323.3|8338.5|8323.5|8338.7|8323.7|8337.5|8322.5|58
1695702600000|2023-09-26 04:30:00|8338.6|8323.6|8343.6|8318.6|8343.7|8323.7|8338.4|8318.5|21
1695702900000|2023-09-26 04:35:00|8343.7|8318.7|8339.4|8324.4|8343.9|8325|8338.9|8318.6|58
1695703200000|2023-09-26 04:40:00|8339.5|8324.5|8339.3|8324.3|8339.6|8324.6|8339.2|8324.2|33
1695703500000|2023-09-26 04:45:00|8338.9|8323.9|8338.1|8323.1|8339.1|8324.1|8337.7|8322.7|70
1695703800000|2023-09-26 04:50:00|8338.2|8323.2|8339|8324|8339.1|8324.1|8337.9|8322.9|37
1695704100000|2023-09-26 04:55:00|8338.9|8323.9|8339.8|8324.8|8344.2|8325|8338.9|8319.1|31
1695704400000|2023-09-26 05:00:00|8339.9|8324.9|8341|8326|8341.1|8326.1|8339.9|8324.9|52
1695704700000|2023-09-26 05:05:00|8340.9|8325.9|8341.5|8326.5|8341.6|8326.6|8340.9|8325.9|32
1695705000000|2023-09-26 05:10:00|8341.6|8326.6|8341.9|8326.9|8342|8327|8341.4|8326.4|11
1695705300000|2023-09-26 05:15:00|8341.8|8326.8|8342.6|8327.6|8342.6|8327.6|8341.7|8326.7|18
1695705600000|2023-09-26 05:20:00|8342.7|8327.7|8343.6|8328.6|8343.7|8328.7|8342.7|8327.7|40
1695705900000|2023-09-26 05:25:00|8343.7|8328.7|8343.8|8328.8|8343.9|8328.9|8343.3|8328.3|32
1695706200000|2023-09-26 05:30:00|8343.6|8328.6|8343.7|8328.7|8344.3|8329.3|8343.1|8328.1|31
1695706500000|2023-09-26 05:35:00|8343.2|8328.2|8342.2|8327.2|8343.2|8328.2|8341.4|8326.4|28
1695706800000|2023-09-26 05:40:00|8342.1|8327.1|8342.2|8327.2|8342.3|8327.3|8342|8327|8
1695707100000|2023-09-26 05:45:00|8342.1|8327.1|8342|8327|8342.1|8327.1|8341.9|8326.9|4
1695707400000|2023-09-26 05:50:00|8342.1|8327.1|8342.3|8327.3|8342.3|8327.3|8341.9|8326.9|7
1695707700000|2023-09-26 05:55:00|8342.2|8327.2|8342.4|8327.4|8342.4|8327.4|8342.1|8327.1|11
1695708000000|2023-09-26 06:00:00|8342.3|8327.3|8341.4|8326.4|8342.4|8327.4|8341.1|8326.1|38
1695708300000|2023-09-26 06:05:00|8341.3|8326.3|8342.8|8327.8|8342.9|8327.9|8341.3|8326.3|19
1695708600000|2023-09-26 06:10:00|8342.7|8327.7|8342.9|8327.9|8343.1|8328.1|8342.3|8327.3|37
1695708900000|2023-09-26 06:15:00|8342.8|8327.8|8344|8329|8344|8329|8342.8|8327.8|35
1695709200000|2023-09-26 06:20:00|8343.9|8328.9|8341.7|8326.7|8346.9|8329.7|8340.5|8320.3|109
1695709500000|2023-09-26 06:25:00|8341.6|8326.6|8342.5|8327.5|8346.9|8327.5|8341.3|8321.2|31
1695709800000|2023-09-26 06:30:00|8342.7|8327.7|8342.6|8327.6|8342.7|8327.7|8342.5|8327.5|4
1695710100000|2023-09-26 06:35:00|8342.5|8327.5|8341.9|8326.9|8342.6|8327.6|8341.9|8326.9|23
1695710400000|2023-09-26 06:40:00|8342|8327|8342.7|8327.7|8342.7|8327.7|8341.8|8326.8|9
1695710700000|2023-09-26 06:45:00|8342.6|8327.6|8343|8328|8344|8329|8342.3|8327.3|36
1695711000000|2023-09-26 06:50:00|8342.8|8327.8|8343.1|8328.1|8343.2|8328.2|8341.1|8326.1|69
1695711300000|2023-09-26 06:55:00|8343.2|8328.2|8344.2|8329.2|8344.3|8329.3|8343.2|8328.2|19
1695711600000|2023-09-26 07:00:00|8344.3|8329.3|8342.6|8327.6|8347.7|8329.4|8341.8|8322.7|60
1695711900000|2023-09-26 07:05:00|8342.5|8327.5|8341.9|8326.9|8342.7|8327.7|8341.9|8326.9|22
1695712200000|2023-09-26 07:10:00|8342|8327|8343.1|8328.1|8343.3|8328.3|8341.9|8326.9|47
1695712500000|2023-09-26 07:15:00|8343.2|8328.2|8341.7|8326.7|8343.2|8328.2|8341.4|8326.4|37
1695712800000|2023-09-26 07:20:00|8341.8|8326.8|8342.1|8327.1|8342.4|8327.4|8341.8|8326.8|8
1695713100000|2023-09-26 07:25:00|8342|8327|8342.1|8327.1|8342.2|8327.2|8341.9|8326.9|21
1695713400000|2023-09-26 07:30:00|8342|8327|8342.1|8327.1|8342.7|8327.7|8341.9|8326.9|24
1695713700000|2023-09-26 07:35:00|8342|8327|8342.2|8327.2|8342.2|8327.2|8341.1|8326.1|26
1695714000000|2023-09-26 07:40:00|8342.1|8327.1|8341.8|8326.8|8342.3|8327.3|8341.8|8326.8|23
1695714300000|2023-09-26 07:45:00|8341.9|8326.9|8342.7|8327.7|8342.9|8327.9|8341.9|8326.9|24
1695714600000|2023-09-26 07:50:00|8342.8|8327.8|8342|8327|8342.9|8327.9|8342|8327|14
1695714900000|2023-09-26 07:55:00|8342.1|8327.1|8342.1|8327.1|8342.2|8327.2|8341.9|8326.9|18
1695715200000|2023-09-26 08:00:00|8342|8327|8341.8|8326.8|8342|8327|8341.2|8326.2|19
1695715500000|2023-09-26 08:05:00|8341.7|8326.7|8341.7|8326.7|8341.9|8326.9|8341.3|8326.3|26
1695715800000|2023-09-26 08:10:00|8341.8|8326.8|8342.4|8327.4|8343.2|8328.2|8341.7|8326.7|25
1695716100000|2023-09-26 08:15:00|8342.1|8327.1|8341.7|8326.7|8342.6|8327.6|8341.7|8326.7|25
1695716400000|2023-09-26 08:20:00|8341.1|8326.1|8340.8|8325.8|8341.7|8326.7|8340.6|8325.6|38
1695716700000|2023-09-26 08:25:00|8340.7|8325.7|8340.1|8325.1|8340.9|8325.9|8339.7|8324.7|68
1695717000000|2023-09-26 08:30:00|8340|8325|8340|8325|8340.1|8325.1|8339.5|8324.5|41
1695717300000|2023-09-26 08:35:00|8339.8|8324.8|8337.5|8322.5|8339.9|8324.9|8337.1|8322.1|50
1695717600000|2023-09-26 08:40:00|8337.4|8322.4|8338.3|8323.3|8338.7|8323.7|8336.8|8321.8|63
1695717900000|2023-09-26 08:45:00|8338.7|8323.7|8338.6|8323.6|8339.8|8324.8|8338.6|8323.6|37
1695718200000|2023-09-26 08:50:00|8338.5|8323.5|8339|8324|8339.1|8324.1|8338.2|8323.2|32
1695718500000|2023-09-26 08:55:00|8338.9|8323.9|8340.4|8325.4|8340.4|8325.4|8338.7|8323.7|42
1695718800000|2023-09-26 09:00:00|8340.5|8325.5|8340.7|8325.7|8340.7|8325.7|8340.3|8325.3|12
1695719100000|2023-09-26 09:05:00|8340.8|8325.8|8340.8|8325.8|8340.8|8325.8|8340.1|8325.1|19
1695719400000|2023-09-26 09:10:00|8340.9|8325.9|8341.2|8326.2|8341.6|8326.6|8340.4|8325.4|32
1695719700000|2023-09-26 09:15:00|8341.1|8326.1|8341.2|8326.2|8341.6|8326.6|8341.1|8326.1|37
1695720000000|2023-09-26 09:20:00|8341.3|8326.3|8340.9|8325.9|8341.4|8326.4|8340.9|8325.9|19
1695720300000|2023-09-26 09:25:00|8340.8|8325.8|8341|8326|8341.2|8326.2|8340.1|8325.1|20
1695720600000|2023-09-26 09:30:00|8341.1|8326.1|8340.6|8325.6|8341.2|8326.2|8340|8325|29
1695720900000|2023-09-26 09:35:00|8340.5|8325.5|8340.1|8325.1|8340.7|8325.7|8340|8325|54
1695721200000|2023-09-26 09:40:00|8340|8325|8340.6|8325.6|8340.6|8325.6|8340|8325|30
1695721500000|2023-09-26 09:45:00|8340.7|8325.7|8340.6|8325.6|8341.4|8326.4|8340.5|8325.5|19
1695721800000|2023-09-26 09:50:00|8340.7|8325.7|8341.4|8326.4|8341.7|8326.7|8340.7|8325.7|28
1695722100000|2023-09-26 09:55:00|8341.7|8326.7|8344.9|8329.9|8344.9|8329.9|8341.5|8326.5|41
1695722400000|2023-09-26 10:00:00|8345.3|8330.3|8347.1|8332.1|8352.7|8333|8345.3|8326.9|102
1695722700000|2023-09-26 10:05:00|8347|8332|8347.3|8332.3|8348.1|8333.1|8346.8|8331.8|26
1695723000000|2023-09-26 10:10:00|8347.7|8332.7|8349.2|8334.2|8349.3|8334.3|8347.7|8332.7|25
1695723300000|2023-09-26 10:15:00|8349.6|8334.6|8350.1|8335.1|8356.2|8336.3|8349.2|8329.8|99
1695723600000|2023-09-26 10:20:00|8350.2|8335.2|8348.7|8333.7|8350.2|8335.2|8348.7|8333.7|22
1695723900000|2023-09-26 10:25:00|8348.5|8333.5|8348.2|8333.2|8348.5|8333.5|8348.2|8333.2|19
1695724200000|2023-09-26 10:30:00|8348.3|8333.3|8347.2|8332.2|8353|8333.3|8347.1|8328|24
1695724500000|2023-09-26 10:35:00|8347.1|8332.1|8352.1|8327.1|8352.2|8332.3|8346.9|8327|25
1695724800000|2023-09-26 10:40:00|8352.2|8327.2|8347.4|8332.4|8352.4|8332.5|8347.4|8327|28
1695725100000|2023-09-26 10:45:00|8347.5|8332.5|8347.6|8332.6|8352.4|8332.8|8346.9|8327.3|37
1695725400000|2023-09-26 10:50:00|8347.5|8332.5|8347.6|8332.6|8347.7|8332.7|8347.5|8332.5|10
1695725700000|2023-09-26 10:55:00|8347.7|8332.7|8347.6|8332.6|8347.8|8332.8|8347.6|8332.6|8
1695726000000|2023-09-26 11:00:00|8347.7|8332.7|8352.6|8327.6|8352.6|8332.8|8347.7|8327.5|10
1695726300000|2023-09-26 11:05:00|8352.7|8327.7|8354.3|8329.3|8354.3|8333.6|8348.2|8327.7|35
1695726600000|2023-09-26 11:10:00|8354.2|8329.2|8353.7|8328.7|8354.4|8329.4|8353.6|8328.6|37
1695726900000|2023-09-26 11:15:00|8353.6|8328.6|8351.4|8326.4|8353.6|8328.6|8351.4|8326.4|31
1695727200000|2023-09-26 11:20:00|8351.5|8326.5|8351.5|8326.5|8351.6|8331.3|8346.3|8326|43
1695727500000|2023-09-26 11:25:00|8351.4|8326.4|8351.9|8326.9|8352.2|8327.2|8351.3|8326.3|47
1695727800000|2023-09-26 11:30:00|8351.8|8326.8|8351.5|8326.5|8352.3|8327.3|8351.4|8326.4|30
1695728100000|2023-09-26 11:35:00|8351.6|8326.6|8351.2|8326.2|8351.6|8326.6|8350.4|8325.4|31
1695728400000|2023-09-26 11:40:00|8351.3|8326.3|8351.4|8326.4|8351.5|8326.5|8351.1|8326.1|20
1695728700000|2023-09-26 11:45:00|8351.9|8326.9|8347.1|8332.1|8353|8332.9|8346.6|8326.9|36
1695729000000|2023-09-26 11:50:00|8347.2|8332.2|8348.3|8333.3|8348.4|8333.4|8347|8332|21
1695729300000|2023-09-26 11:55:00|8348.4|8333.4|8348.1|8333.1|8348.5|8333.5|8348|8333|28
1695729600000|2023-09-26 12:00:00|8348.2|8333.2|8352.2|8327.2|8353.1|8333.3|8348|8327.1|58
1695729900000|2023-09-26 12:05:00|8352.3|8327.3|8351.5|8326.5|8352.7|8327.7|8351.5|8326.5|38
1695730200000|2023-09-26 12:10:00|8351.4|8326.4|8345.5|8330.5|8351.5|8331.1|8345.4|8326|37
1695730500000|2023-09-26 12:15:00|8345.6|8330.6|8344.8|8329.8|8345.6|8330.6|8344.6|8329.6|18
1695730800000|2023-09-26 12:20:00|8344.9|8329.9|8351|8326|8351|8331.6|8344.8|8325.9|28
1695731100000|2023-09-26 12:25:00|8351.1|8326.1|8352.4|8327.4|8352.5|8332.7|8347.6|8326.1|14
1695731400000|2023-09-26 12:30:00|8352.5|8327.5|8352.2|8327.2|8353.5|8328.5|8352.2|8327.2|40
1695731700000|2023-09-26 12:35:00|8352.1|8327.1|8352.1|8327.1|8352.1|8332.5|8346.9|8326.5|39
1695732000000|2023-09-26 12:40:00|8352.2|8327.2|8347.1|8332.1|8352.9|8333|8347.1|8327.2|21
1695732300000|2023-09-26 12:45:00|8347|8332|8346.1|8331.1|8347|8332|8346|8331|16
1695732600000|2023-09-26 12:50:00|8346|8331|8344.8|8329.8|8346|8331|8344.5|8329.5|26
1695732900000|2023-09-26 12:55:00|8344.1|8329.1|8347.6|8322.6|8347.7|8329.1|8342.8|8322.4|41
1695733200000|2023-09-26 13:00:00|8347.7|8322.7|8347.5|8322.5|8349.5|8324.5|8347.5|8322.5|28
1695733500000|2023-09-26 13:05:00|8347.4|8322.4|8342.6|8327.6|8347.4|8327.6|8341.9|8322.1|15
1695733800000|2023-09-26 13:10:00|8342.8|8327.8|8350|8325|8350.2|8329.5|8342.8|8324.6|39
1695734100000|2023-09-26 13:15:00|8349.8|8324.8|8349.5|8324.5|8350.1|8325.1|8349.3|8324.3|22
1695734400000|2023-09-26 13:20:00|8349.4|8324.4|8347.8|8322.8|8349.9|8329.1|8343.1|8322.8|20
1695734700000|2023-09-26 13:25:00|8347.7|8322.7|8342.1|8327.1|8347.7|8327.7|8341.9|8321.8|61
1695735000000|2023-09-26 13:30:00|8342|8327|8342.8|8327.8|8343|8328|8341.9|8326.9|27
1695735300000|2023-09-26 13:35:00|8342.6|8327.6|8342.6|8327.6|8342.7|8327.7|8342.1|8327.1|64
1695735600000|2023-09-26 13:40:00|8342.7|8327.7|8341.9|8326.9|8342.9|8327.9|8341.9|8326.9|16
1695735900000|2023-09-26 13:45:00|8342|8327|8342.1|8327.1|8342.2|8327.2|8341.9|8326.9|6
1695736200000|2023-09-26 13:50:00|8342.2|8327.2|8341.9|8326.9|8342.5|8327.5|8341.9|8326.9|23
1695736500000|2023-09-26 13:55:00|8342|8327|8347.7|8322.7|8348|8327.3|8341.9|8322.7|13
1695736800000|2023-09-26 14:00:00|8347.6|8322.6|8343.4|8328.4|8347.6|8328.5|8341.8|8322.6|47
1695737100000|2023-09-26 14:05:00|8343.3|8328.3|8348.9|8323.9|8350.2|8330|8343.3|8323.8|97
1695737400000|2023-09-26 14:10:00|8348.8|8323.8|8344.3|8329.3|8348.9|8329.9|8343.9|8323.8|15
1695737700000|2023-09-26 14:15:00|8344.1|8329.1|8349.4|8324.4|8349.7|8329.8|8343.8|8324.2|58
1695738000000|2023-09-26 14:20:00|8349.3|8324.3|8349.1|8324.1|8349.5|8324.5|8349.1|8324.1|34
1695738300000|2023-09-26 14:25:00|8349.2|8324.2|8348.8|8323.8|8349.3|8324.3|8348.7|8323.7|33
1695738600000|2023-09-26 14:30:00|8348.7|8323.7|8348.6|8323.6|8349|8324|8348.5|8323.5|21
1695738900000|2023-09-26 14:35:00|8348.5|8323.5|8346.3|8321.3|8348.6|8323.6|8346.1|8321.1|55
1695739200000|2023-09-26 14:40:00|8346.4|8321.4|8345.9|8320.9|8347.3|8322.3|8345.8|8320.8|50
1695739500000|2023-09-26 14:45:00|8345.8|8320.8|8349|8324|8349.1|8324.1|8345.6|8320.6|57
1695739800000|2023-09-26 14:50:00|8349.1|8324.1|8349.2|8324.2|8349.3|8324.3|8349|8324|17
1695740100000|2023-09-26 14:55:00|8349.3|8324.3|8351.3|8326.3|8351.5|8326.5|8349.2|8324.2|53
1695740400000|2023-09-26 15:00:00|8351.2|8326.2|8351.9|8326.9|8352.1|8327.1|8351.2|8326.2|33
1695740700000|2023-09-26 15:05:00|8352|8327|8347.4|8332.4|8352.9|8332.5|8347.4|8326.8|30
1695741000000|2023-09-26 15:10:00|8347.5|8332.5|8351.8|8326.8|8351.8|8332.6|8347|8326.7|24
1695741300000|2023-09-26 15:15:00|8351.7|8326.7|8351.8|8326.8|8351.8|8326.8|8351.7|8326.7|2
1695741600000|2023-09-26 15:20:00|8351.7|8326.7|8351.8|8326.8|8351.8|8326.8|8351.7|8326.7|2
1695741900000|2023-09-26 15:25:00|8351.7|8326.7|8346.8|8331.8|8351.7|8331.9|8346.8|8326.7|4
1695742200000|2023-09-26 15:30:00|8346.7|8331.7|8346.6|8331.6|8346.9|8331.9|8346.5|8331.5|7
1695742500000|2023-09-26 15:35:00|8346.5|8331.5|8347.1|8332.1|8347.3|8332.3|8346.3|8331.3|11
1695742800000|2023-09-26 15:40:00|8347.2|8332.2|8347.2|8332.2|8347.2|8332.2|8347.2|8332.2|1
1695743100000|2023-09-26 15:45:00|8347.5|8332.5|8348.2|8333.2|8348.2|8333.2|8347.5|8332.5|23
1695743400000|2023-09-26 15:50:00|8348.1|8333.1|8347.7|8332.7|8348.2|8333.2|8347.1|8332.1|27
1695743700000|2023-09-26 15:55:00|8347.8|8332.8|8347.2|8332.2|8352.1|8332.8|8346.9|8326.8|41
1695744000000|2023-09-26 16:00:00|8352.1|8327.1|8347.3|8332.3|8352.3|8332.5|8346.7|8326.7|27
1695744300000|2023-09-26 16:05:00|8346.9|8331.9|8346.6|8331.6|8346.9|8331.9|8346.6|8331.6|9
1695744600000|2023-09-26 16:10:00|8346.4|8331.4|8347|8332|8347|8332|8346.4|8331.4|7
1695744900000|2023-09-26 16:15:00|8347.1|8332.1|8347.3|8332.3|8347.4|8332.4|8347|8332|8
1695745200000|2023-09-26 16:20:00|8347.4|8332.4|8347.3|8332.3|8347.5|8332.5|8347.2|8332.2|8
1695745800000|2023-09-26 16:30:00|8347.4|8332.4|8347.7|8332.7|8347.7|8332.7|8347.4|8332.4|12
1695746100000|2023-09-26 16:35:00|8347.6|8332.6|8347.5|8332.5|8347.6|8332.6|8347.5|8332.5|2
1695746400000|2023-09-26 16:40:00|8347.4|8332.4|8347.5|8332.5|8347.6|8332.6|8347.4|8332.4|6
1695746700000|2023-09-26 16:45:00|8348|8333|8348.3|8333.3|8348.3|8333.3|8348|8333|6
1695747000000|2023-09-26 16:50:00|8348.1|8333.1|8348.3|8333.3|8348.3|8333.3|8348.1|8333.1|3
1695747300000|2023-09-26 16:55:00|8348.4|8333.4|8348.4|8333.4|8348.4|8333.4|8348.4|8333.4|1
1695747900000|2023-09-26 17:05:00|8348.5|8333.5|8348.2|8333.2|8348.6|8333.6|8348|8333|16
1695748200000|2023-09-26 17:10:00|8348.3|8333.3|8348.4|8333.4|8348.8|8333.8|8348.2|8333.2|50
1695748500000|2023-09-26 17:15:00|8348.3|8333.3|8348.2|8333.2|8348.3|8333.3|8348.2|8333.2|2
1695748800000|2023-09-26 17:20:00|8348.3|8333.3|8348.1|8333.1|8348.4|8333.4|8348.1|8333.1|11
1695749100000|2023-09-26 17:25:00|8347.9|8332.9|8348|8333|8348.1|8333.1|8347.7|8332.7|17
1695749400000|2023-09-26 17:30:00|8348.1|8333.1|8348.3|8333.3|8348.8|8333.8|8348.1|8333.1|6
1695749700000|2023-09-26 17:35:00|8348.2|8333.2|8348.4|8333.4|8348.4|8333.4|8348.2|8333.2|15
1695750000000|2023-09-26 17:40:00|8348.3|8333.3|8348.4|8333.4|8348.5|8333.5|8348.3|8333.3|12
1695750300000|2023-09-26 17:45:00|8348.3|8333.3|8348.3|8333.3|8348.3|8333.3|8348.3|8333.3|1
1695750900000|2023-09-26 17:55:00|8348.2|8333.2|8348.3|8333.3|8348.3|8333.3|8348.2|8333.2|6
1695751200000|2023-09-26 18:00:00|8348.2|8333.2|8348.3|8333.3|8348.3|8333.3|8348.2|8333.2|4
1695751500000|2023-09-26 18:05:00|8348.4|8333.4|8348.2|8333.2|8348.4|8333.4|8348.2|8333.2|3
1695751800000|2023-09-26 18:10:00|8348.3|8333.3|8348|8333|8352.3|8333.5|8347.2|8327.3|7
1695752100000|2023-09-26 18:15:00|8347.9|8332.9|8348.4|8333.4|8348.4|8333.4|8347.9|8332.9|6
1695752400000|2023-09-26 18:20:00|8348.5|8333.5|8348.4|8333.4|8348.5|8333.5|8348.4|8333.4|2
1695752700000|2023-09-26 18:25:00|8348.7|8333.7|8348.8|8333.8|8348.8|8333.8|8348.7|8333.7|2
1695753000000|2023-09-26 18:30:00|8353.7|8328.7|8353.6|8328.6|8353.7|8328.7|8353.5|8328.5|4
1695753300000|2023-09-26 18:35:00|8353.7|8328.7|8353.6|8328.6|8353.7|8328.7|8353.6|8328.6|6
1695753600000|2023-09-26 18:40:00|8353.7|8328.7|8348.7|8333.7|8353.8|8333.8|8348.7|8328.6|11
1695753900000|2023-09-26 18:45:00|8348.6|8333.6|8353.6|8328.6|8353.7|8333.7|8348.6|8328.6|5
1695754200000|2023-09-26 18:50:00|8353.4|8328.4|8353.5|8328.5|8353.5|8328.5|8353.3|8328.3|11
1695754500000|2023-09-26 18:55:00|8353.6|8328.6|8353.5|8328.5|8353.7|8328.7|8353.3|8328.3|14
1695754800000|2023-09-26 19:00:00|8353.6|8328.6|8353|8328|8353.7|8328.7|8353|8328|32
1695755100000|2023-09-26 19:05:00|8353.1|8328.1|8353|8328|8353.2|8328.2|8352.8|8327.8|35
1695755400000|2023-09-26 19:10:00|8352.7|8327.7|8352.7|8327.7|8352.8|8327.8|8352.6|8327.6|4
1695755700000|2023-09-26 19:15:00|8352.6|8327.6|8352.6|8327.6|8352.6|8327.6|8352.6|8327.6|1
1695756300000|2023-09-26 19:25:00|8352.7|8327.7|8353.7|8328.7|8353.7|8333.8|8348.3|8327.6|26
1695756600000|2023-09-26 19:30:00|8353.6|8328.6|8353.5|8328.5|8353.7|8328.7|8353.3|8328.3|11
1695756900000|2023-09-26 19:35:00|8353.6|8328.6|8354.7|8329.7|8354.7|8329.7|8353.4|8328.4|39
1695757200000|2023-09-26 19:40:00|8354.8|8329.8|8354.6|8329.6|8354.8|8329.8|8354.5|8329.5|14
1695757500000|2023-09-26 19:45:00|8354.5|8329.5|8354.8|8329.8|8355.1|8330.1|8353.7|8328.7|5
1695757800000|2023-09-26 19:50:00|8354.9|8329.9|8355.1|8330.1|8355.1|8330.1|8354.7|8329.7|9
1695758100000|2023-09-26 19:55:00|8355.2|8330.2|8355.1|8330.1|8355.2|8330.2|8355.1|8330.1|2
1695776400000|2023-09-27 01:00:00|8355.5|8328.2|8353.3|8328.3|8355.5|8328.6|8352.6|8327.6|20
1695776700000|2023-09-27 01:05:00|8353.1|8328.1|8353.6|8328.6|8353.9|8328.9|8353|8328|45
1695777000000|2023-09-27 01:10:00|8353.5|8328.5|8352.8|8327.8|8353.7|8328.7|8352.7|8327.7|51
1695777300000|2023-09-27 01:15:00|8352.9|8327.9|8352.7|8327.7|8352.9|8327.9|8352.7|8327.7|39
1695777600000|2023-09-27 01:20:00|8352.8|8327.8|8352.3|8327.3|8353|8328|8352|8327|21
1695777900000|2023-09-27 01:25:00|8352.4|8327.4|8352.5|8327.5|8352.6|8327.6|8352.2|8327.2|8
1695778200000|2023-09-27 01:30:00|8352.3|8327.3|8346.5|8321.5|8352.6|8327.6|8346.5|8321.5|68
1695778500000|2023-09-27 01:35:00|8346.7|8321.7|8350.3|8325.3|8350.3|8325.3|8346.7|8321.7|27
1695778800000|2023-09-27 01:40:00|8350.4|8325.4|8355|8330|8355.1|8330.1|8350.3|8325.3|21
1695779100000|2023-09-27 01:45:00|8355.1|8330.1|8352.5|8327.5|8355.1|8330.1|8352.4|8327.4|46
1695779400000|2023-09-27 01:50:00|8352.1|8327.1|8351.7|8326.7|8352.2|8327.2|8351.4|8326.4|14
1695779700000|2023-09-27 01:55:00|8351.3|8326.3|8349|8324|8351.3|8326.3|8348.8|8323.8|21
1695780000000|2023-09-27 02:00:00|8349.1|8324.1|8348.9|8323.9|8349.6|8324.6|8348.9|8323.9|19
1695780300000|2023-09-27 02:05:00|8349|8324|8348.9|8323.9|8349|8324|8348.8|8323.8|6
1695780900000|2023-09-27 02:15:00|8349|8324|8350.4|8325.4|8351.1|8326.1|8349|8324|30
1695781800000|2023-09-27 02:30:00|8350.5|8325.5|8349.6|8324.6|8350.5|8325.5|8348.8|8323.8|16
1695782100000|2023-09-27 02:35:00|8349.5|8324.5|8349.6|8324.6|8349.6|8324.6|8349.5|8324.5|4
1695782400000|2023-09-27 02:40:00|8349.5|8324.5|8350.2|8325.2|8350.6|8325.6|8349.3|8324.3|25
1695782700000|2023-09-27 02:45:00|8350.1|8325.1|8350.1|8325.1|8350.1|8325.1|8350|8325|3
1695783000000|2023-09-27 02:50:00|8350.2|8325.2|8350.3|8325.3|8350.3|8325.3|8350.2|8325.2|2
1695783300000|2023-09-27 02:55:00|8349.6|8324.6|8349.6|8324.6|8349.7|8324.7|8349.6|8324.6|3
1695783600000|2023-09-27 03:00:00|8349.7|8324.7|8349.6|8324.6|8349.7|8324.7|8349.1|8324.1|24
1695783900000|2023-09-27 03:05:00|8349.7|8324.7|8349.6|8324.6|8349.8|8324.8|8349.6|8324.6|6
1695784200000|2023-09-27 03:10:00|8349.7|8324.7|8347.5|8322.5|8349.7|8324.7|8347.4|8322.4|8
1695784500000|2023-09-27 03:15:00|8347.3|8322.3|8345.4|8320.4|8349.4|8324.4|8345.4|8320.4|114
1695784800000|2023-09-27 03:20:00|8345.3|8320.3|8344.7|8319.7|8346.3|8321.3|8343.3|8318.3|120
1695785100000|2023-09-27 03:25:00|8344.6|8319.6|8345.2|8320.2|8346.4|8325.9|8338.6|8318.9|79
1695785400000|2023-09-27 03:30:00|8345.1|8320.1|8342.3|8327.3|8347.1|8328.1|8341.1|8320.1|154
1695785700000|2023-09-27 03:35:00|8342.4|8327.4|8341.8|8326.8|8343.3|8328.3|8341.8|8326.8|80
1695786000000|2023-09-27 03:40:00|8341.7|8326.7|8342.1|8327.1|8342.3|8327.3|8340.4|8325.4|67
1695786300000|2023-09-27 03:45:00|8342.2|8327.2|8342.9|8327.9|8348.3|8328.1|8342.2|8322.8|49
1695786600000|2023-09-27 03:50:00|8343|8328|8343.4|8328.4|8348.5|8328.6|8343|8322.8|67
1695786900000|2023-09-27 03:55:00|8343.3|8328.3|8342.7|8327.7|8343.4|8328.4|8342.3|8327.3|21
1695787200000|2023-09-27 04:00:00|8342.6|8327.6|8342.5|8327.5|8342.6|8327.6|8341.7|8326.7|55
1695787500000|2023-09-27 04:05:00|8342.4|8327.4|8343.2|8328.2|8344|8329|8342.4|8327.4|70
1695787800000|2023-09-27 04:10:00|8343.1|8328.1|8341.1|8326.1|8349.1|8329.7|8341.1|8324|67
1695788100000|2023-09-27 04:15:00|8341|8326|8342.7|8327.7|8343.7|8328.7|8339.9|8324.9|132
1695788400000|2023-09-27 04:20:00|8342.6|8327.6|8341.8|8326.8|8343.6|8328.6|8341.6|8326.6|66
1695788700000|2023-09-27 04:25:00|8341.7|8326.7|8341.3|8326.3|8342.3|8327.3|8341.1|8326.1|60
1695789000000|2023-09-27 04:30:00|8341.4|8326.4|8342.7|8327.7|8342.9|8327.9|8341.3|8326.3|60
1695789300000|2023-09-27 04:35:00|8342.8|8327.8|8342.7|8327.7|8342.8|8327.8|8342.4|8327.4|22
1695789600000|2023-09-27 04:40:00|8347.6|8322.6|8347.8|8322.8|8347.8|8327.5|8342.5|8322.2|18
1695789900000|2023-09-27 04:45:00|8347.9|8322.9|8348|8323|8348.1|8323.1|8347.4|8322.4|32
1695790200000|2023-09-27 04:50:00|8348.1|8323.1|8348.1|8323.1|8348.9|8323.9|8347.9|8322.9|19
1695790500000|2023-09-27 04:55:00|8348|8323|8342.9|8327.9|8348.2|8328|8342.9|8322.6|26
1695790800000|2023-09-27 05:00:00|8343|8328|8348.3|8323.3|8348.3|8328|8343|8322.6|19
1695791100000|2023-09-27 05:05:00|8348.2|8323.2|8347.2|8322.2|8348.3|8327.9|8342.9|8321.8|48
1695791400000|2023-09-27 05:10:00|8347.3|8322.3|8347.1|8322.1|8347.7|8322.7|8347.1|8322.1|15
1695791700000|2023-09-27 05:15:00|8347|8322|8346.9|8321.9|8347.4|8322.4|8346.8|8321.8|19
1695792000000|2023-09-27 05:20:00|8347|8322|8348.3|8323.3|8348.4|8323.4|8347|8322|40
1695792300000|2023-09-27 05:25:00|8348.2|8323.2|8342.1|8327.1|8348.2|8327.1|8341.7|8321.5|68
1695792600000|2023-09-27 05:30:00|8342|8327|8346.6|8321.6|8346.8|8327.1|8342|8321.3|28
1695792900000|2023-09-27 05:35:00|8346.5|8321.5|8345.6|8320.6|8346.5|8321.5|8345.2|8320.2|37
1695793200000|2023-09-27 05:40:00|8345.7|8320.7|8339.6|8324.6|8345.8|8324.6|8338.9|8319.2|33
1695793500000|2023-09-27 05:45:00|8339.5|8324.5|8340.1|8325.1|8340.3|8325.3|8339.4|8324.4|33
1695793800000|2023-09-27 05:50:00|8340|8325|8340.2|8325.2|8340.4|8325.4|8339.3|8324.3|31
1695794100000|2023-09-27 05:55:00|8340.3|8325.3|8340.6|8325.6|8341.4|8326.4|8340.3|8325.3|27
1695794400000|2023-09-27 06:00:00|8340.5|8325.5|8342|8327|8342.3|8327.3|8340.4|8325.4|57
1695794700000|2023-09-27 06:05:00|8342.1|8327.1|8341.3|8326.3|8346.8|8327.2|8341.3|8321.8|40
1695795000000|2023-09-27 06:10:00|8341.4|8326.4|8341.4|8326.4|8342.3|8327.3|8341.3|8326.3|17
1695795300000|2023-09-27 06:15:00|8341.3|8326.3|8342.8|8327.8|8343|8328|8341.3|8326.3|21
1695795600000|2023-09-27 06:20:00|8342.9|8327.9|8342.5|8327.5|8343.5|8328.5|8342.4|8327.4|24
1695795900000|2023-09-27 06:25:00|8342.4|8327.4|8342.9|8327.9|8343|8328|8342.4|8327.4|12
1695796200000|2023-09-27 06:30:00|8342.8|8327.8|8342.6|8327.6|8342.9|8327.9|8342.3|8327.3|27
1695796500000|2023-09-27 06:35:00|8342.7|8327.7|8343.1|8328.1|8343.2|8328.2|8342.1|8327.1|23
1695796800000|2023-09-27 06:40:00|8343|8328|8343|8328|8343.1|8328.1|8343|8328|3
1695797100000|2023-09-27 06:45:00|8342.9|8327.9|8342.8|8327.8|8343|8328|8342.7|8327.7|10
1695797400000|2023-09-27 06:50:00|8342.7|8327.7|8342.3|8327.3|8342.7|8327.7|8342.3|8327.3|5
1695797700000|2023-09-27 06:55:00|8342.2|8327.2|8342.7|8327.7|8342.7|8327.7|8342.1|8327.1|32
1695798000000|2023-09-27 07:00:00|8342.6|8327.6|8342.1|8327.1|8342.7|8327.7|8342|8327|38
1695798300000|2023-09-27 07:05:00|8342.4|8327.4|8342.7|8327.7|8342.9|8327.9|8342.4|8327.4|29
1695798600000|2023-09-27 07:10:00|8342.6|8327.6|8342.9|8327.9|8342.9|8327.9|8341.5|8326.5|24
1695798900000|2023-09-27 07:15:00|8342.8|8327.8|8342.5|8327.5|8342.8|8327.8|8341.7|8326.7|25
1695799200000|2023-09-27 07:20:00|8342.6|8327.6|8342.2|8327.2|8342.7|8327.7|8342.1|8327.1|20
1695799500000|2023-09-27 07:25:00|8341.8|8326.8|8341|8326|8341.8|8326.8|8340.7|8325.7|51
1695799800000|2023-09-27 07:30:00|8340.9|8325.9|8341.8|8326.8|8341.8|8326.8|8340.9|8325.9|14
1695800100000|2023-09-27 07:35:00|8342.3|8327.3|8342.2|8327.2|8342.4|8327.4|8342.2|8327.2|10
1695800400000|2023-09-27 07:40:00|8342.3|8327.3|8342.7|8327.7|8343|8328|8342.3|8327.3|19
1695800700000|2023-09-27 07:45:00|8342.6|8327.6|8343.2|8328.2|8343.6|8328.6|8342.6|8327.6|33
1695801000000|2023-09-27 07:50:00|8343|8328|8343.3|8328.3|8343.3|8328.3|8342.5|8327.5|20
1695801300000|2023-09-27 07:55:00|8343.2|8328.2|8343.1|8328.1|8343.3|8328.3|8342.8|8327.8|16
1695801600000|2023-09-27 08:00:00|8343|8328|8342.7|8327.7|8343.2|8328.2|8342.6|8327.6|12
1695801900000|2023-09-27 08:05:00|8342.6|8327.6|8342.2|8327.2|8342.7|8327.7|8342|8327|32
1695802200000|2023-09-27 08:10:00|8342.1|8327.1|8342.3|8327.3|8342.5|8327.5|8341.8|8326.8|16
1695802500000|2023-09-27 08:15:00|8342.2|8327.2|8341.2|8326.2|8342.4|8327.4|8341.2|8326.2|18
1695802800000|2023-09-27 08:20:00|8341.3|8326.3|8341.1|8326.1|8341.7|8326.7|8341|8326|27
1695803100000|2023-09-27 08:25:00|8341.2|8326.2|8340.3|8325.3|8341.2|8326.2|8340.2|8325.2|21
1695803400000|2023-09-27 08:30:00|8340.5|8325.5|8340.9|8325.9|8341.2|8326.2|8339.7|8324.7|41
1695803700000|2023-09-27 08:35:00|8341|8326|8340.8|8325.8|8341.4|8326.4|8340.8|8325.8|31
1695804000000|2023-09-27 08:40:00|8340.9|8325.9|8341.1|8326.1|8341.2|8326.2|8340.5|8325.5|16
1695804300000|2023-09-27 08:45:00|8341|8326|8342|8327|8342.3|8327.3|8341|8326|39
1695804600000|2023-09-27 08:50:00|8342.1|8327.1|8342.9|8327.9|8342.9|8327.9|8342.1|8327.1|13
1695804900000|2023-09-27 08:55:00|8343|8328|8342.9|8327.9|8343.3|8328.3|8342.3|8327.3|28
1695805200000|2023-09-27 09:00:00|8343|8328|8342.8|8327.8|8343.3|8328.3|8342.7|8327.7|24
1695805500000|2023-09-27 09:05:00|8342.9|8327.9|8343|8328|8343.6|8328.6|8342.8|8327.8|11
1695805800000|2023-09-27 09:10:00|8343.1|8328.1|8343.2|8328.2|8343.8|8328.8|8342.9|8327.9|13
1695806100000|2023-09-27 09:15:00|8343.3|8328.3|8343.7|8328.7|8343.8|8328.8|8343.2|8328.2|7
1695806400000|2023-09-27 09:20:00|8343.6|8328.6|8341.8|8326.8|8343.6|8328.6|8340.7|8325.7|124
1695806700000|2023-09-27 09:25:00|8341.9|8326.9|8342.2|8327.2|8342.3|8327.3|8341.9|8326.9|8
1695807000000|2023-09-27 09:30:00|8342.1|8327.1|8342.9|8327.9|8343.2|8328.2|8342.1|8327.1|13
1695807300000|2023-09-27 09:35:00|8342.8|8327.8|8343.5|8328.5|8343.7|8328.7|8342.7|8327.7|13
1695807600000|2023-09-27 09:40:00|8343.6|8328.6|8344.2|8329.2|8344.4|8329.4|8343.3|8328.3|18
1695807900000|2023-09-27 09:45:00|8344.3|8329.3|8342.1|8327.1|8347|8329.3|8341.4|8320.5|106
1695808200000|2023-09-27 09:50:00|8342.2|8327.2|8342.2|8327.2|8342.7|8327.7|8341.9|8326.9|18
1695808500000|2023-09-27 09:55:00|8342.3|8327.3|8342.6|8327.6|8343.9|8328.9|8340.7|8325.7|94
1695808800000|2023-09-27 10:00:00|8342.7|8327.7|8343.2|8328.2|8343.7|8328.7|8342.3|8327.3|58
1695809100000|2023-09-27 10:05:00|8343.3|8328.3|8342.1|8327.1|8343.4|8328.4|8341.8|8326.8|49
1695809400000|2023-09-27 10:10:00|8342|8327|8342.1|8327.1|8342.1|8327.1|8341.5|8326.5|18
1695809700000|2023-09-27 10:15:00|8342.2|8327.2|8341.9|8326.9|8342.3|8327.3|8341.9|8326.9|24
1695810000000|2023-09-27 10:20:00|8342|8327|8341.4|8326.4|8342|8327|8341.4|8326.4|12
1695810300000|2023-09-27 10:25:00|8341.2|8326.2|8341.4|8326.4|8341.6|8326.6|8341.2|8326.2|15
1695810600000|2023-09-27 10:30:00|8341.5|8326.5|8341.6|8326.6|8341.9|8326.9|8341.2|8326.2|19
1695810900000|2023-09-27 10:35:00|8341.8|8326.8|8342|8327|8342|8327|8341.7|8326.7|9
1695811200000|2023-09-27 10:40:00|8342.1|8327.1|8343.4|8328.4|8343.7|8328.7|8342.1|8327.1|45
1695811500000|2023-09-27 10:45:00|8343.5|8328.5|8343.5|8328.5|8343.5|8328.5|8343.3|8328.3|6
1695811800000|2023-09-27 10:50:00|8343.4|8328.4|8342.8|8327.8|8343.5|8328.5|8342.7|8327.7|8
1695812100000|2023-09-27 10:55:00|8342.7|8327.7|8342.7|8327.7|8342.8|8327.8|8342.7|8327.7|5
1695812400000|2023-09-27 11:00:00|8342.8|8327.8|8342.4|8327.4|8343|8328|8342.4|8327.4|12
1695813000000|2023-09-27 11:10:00|8342.3|8327.3|8342.6|8327.6|8342.6|8327.6|8342.1|8327.1|7
1695813300000|2023-09-27 11:15:00|8342.7|8327.7|8343.1|8328.1|8343.1|8328.1|8342.5|8327.5|13
1695813600000|2023-09-27 11:20:00|8343|8328|8343.3|8328.3|8348.4|8328.5|8342.8|8322.9|17
1695813900000|2023-09-27 11:25:00|8343.7|8328.7|8348.7|8323.7|8348.8|8328.9|8343.7|8323.4|18
1695814200000|2023-09-27 11:30:00|8348.6|8323.6|8348.4|8323.4|8348.7|8323.7|8348.4|8323.4|12
1695814500000|2023-09-27 11:35:00|8348.3|8323.3|8348.1|8323.1|8348.4|8323.4|8347.9|8322.9|18
1695814800000|2023-09-27 11:40:00|8348|8323|8347.9|8322.9|8348|8323|8347.4|8322.4|23
1695815100000|2023-09-27 11:45:00|8348|8323|8347.7|8322.7|8348|8323|8347.4|8322.4|12
1695815400000|2023-09-27 11:50:00|8347.6|8322.6|8341.9|8326.9|8347.7|8328.2|8341.8|8322.5|68
1695815700000|2023-09-27 11:55:00|8342|8327|8342|8327|8342.2|8327.2|8341.8|8326.8|7
1695816000000|2023-09-27 12:00:00|8341.9|8326.9|8341.1|8326.1|8342|8327|8340.9|8325.9|10
1695816300000|2023-09-27 12:05:00|8341.2|8326.2|8340.6|8325.6|8341.5|8326.5|8340.3|8325.3|30
1695816600000|2023-09-27 12:10:00|8340.4|8325.4|8340.2|8325.2|8340.4|8325.4|8340.2|8325.2|9
1695816900000|2023-09-27 12:15:00|8340.3|8325.3|8339.6|8324.6|8344.5|8326|8339.4|8319.2|37
1695817200000|2023-09-27 12:20:00|8339.5|8324.5|8339.3|8324.3|8345.7|8326.2|8339.3|8320|33
1695817500000|2023-09-27 12:25:00|8340.1|8325.1|8346.6|8321.6|8346.6|8325.4|8339.4|8321.6|29
1695817800000|2023-09-27 12:30:00|8346.4|8321.4|8339.1|8324.1|8347.1|8325.7|8339.1|8319.7|35
1695818100000|2023-09-27 12:35:00|8339.2|8324.2|8339.1|8324.1|8339.4|8324.4|8338.3|8323.3|25
1695818400000|2023-09-27 12:40:00|8339.2|8324.2|8339.3|8324.3|8339.3|8324.3|8339.1|8324.1|6
1695818700000|2023-09-27 12:45:00|8339.2|8324.2|8339.2|8324.2|8339.3|8324.3|8338.9|8323.9|20
1695819000000|2023-09-27 12:50:00|8339.3|8324.3|8339|8324|8339.4|8324.4|8338.9|8323.9|13
1695819300000|2023-09-27 12:55:00|8338.6|8323.6|8340.3|8325.3|8340.3|8325.3|8338.6|8323.6|20
1695819600000|2023-09-27 13:00:00|8340.4|8325.4|8340.4|8325.4|8340.9|8325.9|8340.4|8325.4|4
1695819900000|2023-09-27 13:05:00|8340.8|8325.8|8339.4|8324.4|8340.8|8325.8|8339.2|8324.2|42
1695820200000|2023-09-27 13:10:00|8339.5|8324.5|8339.5|8324.5|8340|8325|8339.5|8324.5|13
1695820500000|2023-09-27 13:15:00|8339.4|8324.4|8339.6|8324.6|8339.6|8324.6|8339.3|8324.3|8
1695820800000|2023-09-27 13:20:00|8339.7|8324.7|8339.2|8324.2|8339.7|8324.7|8339.1|8324.1|16
1695821100000|2023-09-27 13:25:00|8339.3|8324.3|8340.4|8325.4|8340.4|8325.4|8339.3|8324.3|27
1695821400000|2023-09-27 13:30:00|8340.6|8325.6|8341.3|8326.3|8341.8|8326.8|8340.3|8325.3|52
1695821700000|2023-09-27 13:35:00|8341.4|8326.4|8341.3|8326.3|8341.4|8326.4|8341|8326|18
1695822000000|2023-09-27 13:40:00|8341.4|8326.4|8341.9|8326.9|8347.2|8327.7|8341.4|8322|37
1695822300000|2023-09-27 13:45:00|8341.6|8326.6|8342.6|8327.6|8342.7|8327.7|8340.5|8325.5|115
1695822600000|2023-09-27 13:50:00|8342.7|8327.7|8344.4|8329.4|8344.7|8329.7|8342.7|8327.7|23
1695822900000|2023-09-27 13:55:00|8344.5|8329.5|8343.5|8328.5|8345|8330|8342.9|8327.9|43
1695823200000|2023-09-27 14:00:00|8343.4|8328.4|8343.6|8328.6|8343.6|8328.6|8342.9|8327.9|43
1695823500000|2023-09-27 14:05:00|8343.5|8328.5|8343.9|8328.9|8343.9|8328.9|8343.3|8328.3|16
1695823800000|2023-09-27 14:10:00|8344|8329|8344|8329|8344.5|8329.5|8343.9|8328.9|25
1695824100000|2023-09-27 14:15:00|8343.7|8328.7|8343.5|8328.5|8343.8|8328.8|8343.2|8328.2|37
1695824400000|2023-09-27 14:20:00|8343.3|8328.3|8341|8326|8343.3|8328.3|8340.6|8325.6|65
1695824700000|2023-09-27 14:25:00|8340.8|8325.8|8344.8|8319.8|8344.9|8325.8|8339.8|8319|45
1695825000000|2023-09-27 14:30:00|8344.7|8319.7|8340.6|8325.6|8344.7|8325.9|8339.8|8319.7|32
1695825300000|2023-09-27 14:35:00|8340.7|8325.7|8338.9|8323.9|8340.7|8325.7|8338.9|8323.9|42
1695825600000|2023-09-27 14:40:00|8339.1|8324.1|8338.2|8323.2|8344|8324.3|8338.1|8318.9|48
1695825900000|2023-09-27 14:45:00|8338.1|8323.1|8339.7|8324.7|8339.9|8324.9|8338.1|8323.1|48
1695826200000|2023-09-27 14:50:00|8339.8|8324.8|8340.4|8325.4|8345.6|8325.4|8339.5|8320.2|47
1695826500000|2023-09-27 14:55:00|8340.3|8325.3|8338.9|8323.9|8340.3|8325.3|8338.9|8323.9|19
1695826800000|2023-09-27 15:00:00|8339|8324|8336|8321|8339|8324|8335.7|8320.7|52
1695827100000|2023-09-27 15:05:00|8335.9|8320.9|8335.8|8320.8|8336.8|8321.8|8335.1|8320.1|46
1695827400000|2023-09-27 15:10:00|8335.9|8320.9|8338.2|8323.2|8345.9|8324.2|8335.1|8316.4|64
1695827700000|2023-09-27 15:15:00|8338.3|8323.3|8340.7|8325.7|8340.7|8325.7|8338.3|8323.3|18
1695828000000|2023-09-27 15:20:00|8340.8|8325.8|8341.2|8326.2|8341.7|8326.7|8340.3|8325.3|56
1695828300000|2023-09-27 15:25:00|8341.3|8326.3|8340.3|8325.3|8342.2|8327.2|8340.3|8325.3|35
1695828600000|2023-09-27 15:30:00|8340.1|8325.1|8340.7|8325.7|8344.9|8325.8|8339.8|8319.7|36
1695828900000|2023-09-27 15:35:00|8340.6|8325.6|8340.7|8325.7|8340.8|8325.8|8340.5|8325.5|10
1695829200000|2023-09-27 15:40:00|8340.8|8325.8|8340.6|8325.6|8340.8|8325.8|8340.3|8325.3|18
1695829500000|2023-09-27 15:45:00|8340.5|8325.5|8342.2|8327.2|8342.5|8327.5|8340.5|8325.5|38
1695829800000|2023-09-27 15:50:00|8342.3|8327.3|8343|8328|8343|8328|8341.8|8326.8|13
1695830100000|2023-09-27 15:55:00|8342.9|8327.9|8342.5|8327.5|8342.9|8327.9|8341.9|8326.9|21
1695830400000|2023-09-27 16:00:00|8342.6|8327.6|8343.5|8328.5|8343.7|8328.7|8342.6|8327.6|23
1695830700000|2023-09-27 16:05:00|8343.7|8328.7|8344|8329|8344|8329|8343.6|8328.6|15
1695831000000|2023-09-27 16:10:00|8344.2|8329.2|8344.3|8329.3|8344.6|8329.6|8344.2|8329.2|11
1695831300000|2023-09-27 16:15:00|8344.4|8329.4|8344.9|8329.9|8345.3|8330.3|8344|8329|26
1695831600000|2023-09-27 16:20:00|8345|8330|8345.5|8330.5|8345.6|8330.6|8345|8330|11
1695831900000|2023-09-27 16:25:00|8345.4|8330.4|8345.3|8330.3|8345.5|8330.5|8345.2|8330.2|18
1695832200000|2023-09-27 16:30:00|8345.9|8330.9|8345.2|8330.2|8345.9|8330.9|8345.2|8330.2|7
1695832500000|2023-09-27 16:35:00|8345.1|8330.1|8345.8|8330.8|8346.1|8331.1|8345.1|8330.1|10
1695832800000|2023-09-27 16:40:00|8345.9|8330.9|8346.1|8331.1|8346.1|8331.1|8345.8|8330.8|11
1695833100000|2023-09-27 16:45:00|8346|8331|8345.9|8330.9|8346.1|8331.1|8345.9|8330.9|10
1695833400000|2023-09-27 16:50:00|8346.1|8331.1|8345.8|8330.8|8346.1|8331.1|8345.8|8330.8|13
1695833700000|2023-09-27 16:55:00|8346|8331|8346.1|8331.1|8346.9|8331.9|8345.9|8330.9|17
1695834000000|2023-09-27 17:00:00|8345.9|8330.9|8345.6|8330.6|8345.9|8330.9|8344.5|8329.5|25
1695834300000|2023-09-27 17:05:00|8345.7|8330.7|8345.7|8330.7|8345.7|8330.7|8345.7|8330.7|1
1695834600000|2023-09-27 17:10:00|8345.6|8330.6|8346.7|8331.7|8346.7|8331.7|8345.6|8330.6|30
1695834900000|2023-09-27 17:15:00|8346.6|8331.6|8346.7|8331.7|8346.9|8331.9|8346.6|8331.6|21
1695835200000|2023-09-27 17:20:00|8346.8|8331.8|8346.6|8331.6|8347|8332|8346.6|8331.6|29
1695835500000|2023-09-27 17:25:00|8346.8|8331.8|8346.9|8331.9|8346.9|8331.9|8346.7|8331.7|10
1695835800000|2023-09-27 17:30:00|8347|8332|8352.7|8327.7|8353|8332|8347|8326.5|29
1695836100000|2023-09-27 17:35:00|8352.6|8327.6|8353.1|8328.1|8353.2|8328.2|8352.5|8327.5|38
1695836400000|2023-09-27 17:40:00|8353.2|8328.2|8354|8329|8354.1|8329.1|8353.1|8328.1|76
1695836700000|2023-09-27 17:45:00|8353.9|8328.9|8353.9|8328.9|8354|8329|8353.1|8328.1|85
1695837000000|2023-09-27 17:50:00|8353.8|8328.8|8353.8|8328.8|8353.9|8328.9|8353.7|8328.7|15
1695837300000|2023-09-27 17:55:00|8354|8329|8354.2|8329.2|8354.3|8329.3|8354|8329|33
1695837600000|2023-09-27 18:00:00|8354.3|8329.3|8348.1|8333.1|8354.3|8333.2|8348.1|8329.2|4
1695837900000|2023-09-27 18:05:00|8348|8333|8347.9|8332.9|8348|8333|8347.9|8332.9|2
1695838200000|2023-09-27 18:10:00|8348|8333|8348|8333|8348.2|8333.2|8348|8333|13
1695838500000|2023-09-27 18:15:00|8347.9|8332.9|8348|8333|8348|8333|8347.9|8332.9|2
1695838800000|2023-09-27 18:20:00|8348.2|8333.2|8353.8|8328.8|8354.1|8334.2|8348.2|8328.6|28
1695839100000|2023-09-27 18:25:00|8353.9|8328.9|8354|8329|8354|8329|8353.7|8328.7|16
1695839400000|2023-09-27 18:30:00|8353.9|8328.9|8347.9|8332.9|8354|8333.1|8347.9|8327.8|32
1695839700000|2023-09-27 18:35:00|8348|8333|8351.1|8326.1|8352.3|8333.3|8347.4|8325.8|22
1695840000000|2023-09-27 18:40:00|8351|8326|8350.9|8325.9|8351.4|8326.4|8350.9|8325.9|24
1695840300000|2023-09-27 18:45:00|8350.8|8325.8|8351.8|8326.8|8351.9|8326.9|8350.6|8325.6|36
1695840600000|2023-09-27 18:50:00|8351.9|8326.9|8347.6|8332.6|8352.5|8332.6|8347.4|8326.9|9
1695840900000|2023-09-27 18:55:00|8347.7|8332.7|8347.7|8332.7|8347.7|8332.7|8347.7|8332.7|1
1695841200000|2023-09-27 19:00:00|8347.8|8332.8|8352.5|8327.5|8352.9|8332.8|8347.8|8327.5|85
1695841500000|2023-09-27 19:05:00|8352.2|8327.2|8350|8325|8352.2|8327.2|8350|8325|24
1695841800000|2023-09-27 19:10:00|8349.6|8324.6|8348.4|8323.4|8349.6|8324.6|8348.2|8323.2|24
1695842100000|2023-09-27 19:15:00|8348.5|8323.5|8349.1|8324.1|8349.3|8324.3|8348.3|8323.3|37
1695842400000|2023-09-27 19:20:00|8349|8324|8348.7|8323.7|8349.2|8324.2|8348.6|8323.6|34
1695842700000|2023-09-27 19:25:00|8348.8|8323.8|8348.6|8323.6|8349|8324|8348.4|8323.4|36
1695843000000|2023-09-27 19:30:00|8348.7|8323.7|8349.1|8324.1|8349.3|8324.3|8348.7|8323.7|15
1695843300000|2023-09-27 19:35:00|8348.9|8323.9|8348.8|8323.8|8349.2|8324.2|8348.8|8323.8|10
1695843600000|2023-09-27 19:40:00|8348.9|8323.9|8348.9|8323.9|8349|8324|8348.9|8323.9|3
1695843900000|2023-09-27 19:45:00|8349|8324|8350.3|8325.3|8352.2|8327.2|8349|8324|27
1695844200000|2023-09-27 19:50:00|8350.2|8325.2|8350.3|8325.3|8350.4|8325.4|8350.2|8325.2|10
1695844500000|2023-09-27 19:55:00|8350.2|8325.2|8350.2|8325.2|8350.4|8325.4|8350|8325|9
1695862800000|2023-09-28 01:00:00|8350.9|8325.9|8348.9|8323.9|8350.9|8325.9|8348.8|8323.8|22
1695863100000|2023-09-28 01:05:00|8349|8324|8350.8|8325.8|8350.8|8325.8|8348.6|8323.6|61
1695863400000|2023-09-28 01:10:00|8350.7|8325.7|8348.9|8323.9|8351.7|8326.7|8348.8|8323.8|60
1695863700000|2023-09-28 01:15:00|8348.8|8323.8|8350.6|8325.6|8350.6|8325.6|8348.7|8323.7|69
1695864000000|2023-09-28 01:20:00|8350.4|8325.4|8343.1|8314.1|8350.6|8325.6|8340.4|8311.4|116
1695864300000|2023-09-28 01:25:00|8343.3|8314.3|8344.2|8315.2|8344.9|8315.9|8343.3|8314.3|73
1695865200000|2023-09-28 01:40:00|8353.2|8324.2|8353.2|8324.2|8353.3|8324.3|8353.1|8324.1|13
1695865500000|2023-09-28 01:45:00|8353.3|8324.3|8353|8324|8353.3|8324.3|8353|8324|15
1695865800000|2023-09-28 01:50:00|8352.9|8323.9|8356.9|8327.9|8357.6|8328.6|8352.9|8323.9|76
1695866100000|2023-09-28 01:55:00|8356.8|8327.8|8356.2|8327.7|8358.3|8329.3|8355.6|8326.6|63
1695866400000|2023-09-28 02:00:00|8356.1|8327.8|8354.8|8328.1|8356.2|8328.2|8353.8|8324.8|53
1695866700000|2023-09-28 02:05:00|8354.7|8328.3|8354.3|8329.3|8354.8|8329.3|8354.2|8328.3|18
1695867000000|2023-09-28 02:10:00|8354|8329|8354.3|8329.3|8354.4|8329.4|8353.9|8328.9|9
1695867300000|2023-09-28 02:15:00|8354.2|8329.2|8354.3|8329.3|8354.4|8329.4|8354.2|8329.2|6
1695867600000|2023-09-28 02:20:00|8354.4|8329.4|8354.2|8329.2|8354.5|8329.5|8354.2|8329.2|5
1695867900000|2023-09-28 02:25:00|8354.3|8329.3|8354.6|8328.1|8354.6|8329.3|8353.7|8328.1|17
1695868200000|2023-09-28 02:30:00|8354.5|8327.7|8355.3|8326.3|8355.3|8328.1|8354.4|8326|29
1695868500000|2023-09-28 02:35:00|8355.2|8326.2|8355.2|8326.2|8355.2|8326.2|8355.2|8326.2|1
1695868800000|2023-09-28 02:40:00|8355.5|8326.5|8355.6|8326.6|8355.6|8326.6|8355.5|8326.5|4
1695869100000|2023-09-28 02:45:00|8355.5|8326.5|8356.5|8327.5|8357.8|8328.8|8355|8326|16
1695869400000|2023-09-28 02:50:00|8355.2|8326.2|8354.6|8325.6|8355.5|8326.5|8354.5|8325.5|23
1695869700000|2023-09-28 02:55:00|8354.5|8325.5|8353.4|8328.4|8354.5|8329.1|8352.4|8325.5|44
1695870000000|2023-09-28 03:00:00|8353.5|8328.5|8352.3|8327.3|8353.5|8328.5|8352.1|8327.1|14
1695870300000|2023-09-28 03:05:00|8352.4|8327.4|8352.3|8327.3|8352.4|8327.4|8352.2|8327.2|9
1695870600000|2023-09-28 03:10:00|8352.4|8327.4|8353.3|8328.3|8353.4|8328.4|8352.3|8327.3|24
1695870900000|2023-09-28 03:15:00|8353.2|8328.2|8353.2|8328.2|8353.2|8328.2|8353|8328|12
1695871200000|2023-09-28 03:20:00|8352.8|8327.8|8352.5|8327.5|8359.4|8330.4|8350.6|8325.6|95
1695871500000|2023-09-28 03:25:00|8352.1|8327.1|8348.2|8323.2|8353.2|8328.2|8348.2|8323.2|32
1695871800000|2023-09-28 03:30:00|8348.3|8323.3|8345.2|8320.2|8351.3|8326.3|8340|8319.9|210
1695872100000|2023-09-28 03:35:00|8340.6|8325.6|8340.4|8325.4|8345.6|8326.2|8340.1|8320.4|84
1695872400000|2023-09-28 03:40:00|8340.3|8325.3|8345.9|8320.9|8345.9|8325.6|8339.4|8319.8|90
1695872700000|2023-09-28 03:45:00|8345.8|8320.8|8340.8|8325.8|8345.9|8325.9|8340|8320|114
1695873000000|2023-09-28 03:50:00|8340.7|8325.7|8340.9|8325.9|8340.9|8325.9|8340.1|8325.1|83
1695873300000|2023-09-28 03:55:00|8341|8326|8341.1|8326.1|8341.4|8326.4|8340.9|8325.9|25
1695873600000|2023-09-28 04:00:00|8341|8326|8341.5|8326.5|8341.6|8326.6|8340.8|8325.8|19
1695873900000|2023-09-28 04:05:00|8341.9|8326.9|8341.7|8326.7|8346.3|8327.4|8341.1|8321.3|60
1695874200000|2023-09-28 04:10:00|8341.8|8326.8|8341.6|8326.6|8342|8327|8341.5|8326.5|22
1695874500000|2023-09-28 04:15:00|8341.7|8326.7|8347.4|8322.4|8347.5|8327.2|8341.4|8321.7|26
1695874800000|2023-09-28 04:20:00|8347.2|8322.2|8347.6|8322.6|8347.7|8322.7|8346.5|8321.5|47
1695875100000|2023-09-28 04:25:00|8347.5|8322.5|8347.2|8322.2|8347.6|8322.6|8347.2|8322.2|27
1695875400000|2023-09-28 04:30:00|8347.3|8322.3|8347|8322|8347.5|8322.5|8346.8|8321.8|19
1695875700000|2023-09-28 04:35:00|8346.9|8321.9|8346.5|8321.5|8347.2|8322.2|8346.4|8321.4|15
1695876000000|2023-09-28 04:40:00|8345.9|8320.9|8341.1|8326.1|8346.4|8326.2|8341.1|8320.5|13
1695876600000|2023-09-28 04:50:00|8340.8|8325.8|8340.9|8325.9|8341|8326|8340.7|8325.7|13
1695876900000|2023-09-28 04:55:00|8340.8|8325.8|8338|8323|8345.2|8325.9|8337.9|8318.4|76
1695877200000|2023-09-28 05:00:00|8337.9|8322.9|8335.6|8320.6|8340.7|8322.9|8333.7|8315.7|104
1695877500000|2023-09-28 05:05:00|8335.7|8320.7|8336|8321|8336.1|8321.1|8334.8|8319.8|60
1695877800000|2023-09-28 05:10:00|8335.9|8320.9|8333|8318|8335.9|8320.9|8333|8318|106
1695878100000|2023-09-28 05:15:00|8333.2|8318.2|8334.3|8319.3|8339|8319.6|8332.4|8314|58
1695878400000|2023-09-28 05:20:00|8334.4|8319.4|8333.9|8318.9|8339.6|8320.2|8333.5|8314|83
1695878700000|2023-09-28 05:25:00|8334|8319|8334.8|8319.8|8334.8|8319.8|8334|8319|15
1695879000000|2023-09-28 05:30:00|8335.4|8320.4|8336.3|8321.3|8336.4|8321.4|8334.9|8319.9|61
1695879300000|2023-09-28 05:35:00|8336.4|8321.4|8336.3|8321.3|8337.2|8322.2|8336|8321|44
1695879600000|2023-09-28 05:40:00|8336.1|8321.1|8337.2|8322.2|8337.6|8322.6|8336.1|8321.1|47
1695879900000|2023-09-28 05:45:00|8337.3|8322.3|8337.5|8322.5|8338.7|8323.7|8337.3|8322.3|38
1695880200000|2023-09-28 05:50:00|8337.4|8322.4|8337.2|8322.2|8337.6|8322.6|8336.9|8321.9|34
1695880500000|2023-09-28 05:55:00|8337.6|8322.6|8337.7|8322.7|8338|8323|8337|8322|67
1695880800000|2023-09-28 06:00:00|8337.8|8322.8|8336.4|8321.4|8338|8323|8336.3|8321.3|121
1695881100000|2023-09-28 06:05:00|8336.3|8321.3|8341.3|8316.3|8341.7|8321.5|8336.3|8316.1|39
1695881400000|2023-09-28 06:10:00|8341.2|8316.2|8336.4|8321.4|8341.3|8321.4|8335.9|8315.6|60
1695881700000|2023-09-28 06:15:00|8336.5|8321.5|8335.9|8320.9|8341.5|8321.9|8335.7|8315.7|54
1695882000000|2023-09-28 06:20:00|8335.8|8320.8|8336.9|8321.9|8341.8|8322|8335.8|8316.6|38
1695882300000|2023-09-28 06:25:00|8337|8322|8341.5|8316.5|8341.9|8322.8|8336.7|8316.4|59
1695882600000|2023-09-28 06:30:00|8341.4|8316.4|8342.5|8317.5|8342.6|8317.6|8341.2|8316.2|34
1695882900000|2023-09-28 06:35:00|8342.6|8317.6|8339.7|8324.7|8344.3|8324.7|8338.4|8317.6|56
1695883200000|2023-09-28 06:40:00|8339.5|8324.5|8339.2|8324.2|8344.6|8325|8338.8|8319.5|36
1695883500000|2023-09-28 06:45:00|8339.3|8324.3|8339.9|8324.9|8340|8325|8338.8|8323.8|43
1695883800000|2023-09-28 06:50:00|8340|8325|8344.7|8319.7|8345.7|8325.7|8339.8|8319.6|51
1695884100000|2023-09-28 06:55:00|8339.7|8324.7|8339.8|8324.8|8340.6|8325.6|8339.5|8324.5|61
1695884400000|2023-09-28 07:00:00|8339.9|8324.9|8339.4|8324.4|8340.3|8325.3|8339.3|8324.3|35
1695884700000|2023-09-28 07:05:00|8339.2|8324.2|8344.8|8319.8|8344.8|8325|8339.1|8319.3|71
1695885000000|2023-09-28 07:10:00|8344.4|8319.4|8339.1|8324.1|8344.9|8324.5|8339|8319.1|40
1695885300000|2023-09-28 07:15:00|8339|8324|8338.2|8323.2|8343.8|8324.3|8338.1|8318.8|50
1695885600000|2023-09-28 07:20:00|8338.3|8323.3|8338.9|8323.9|8343.8|8323.9|8338.3|8318.7|26
1695885900000|2023-09-28 07:25:00|8338.8|8323.8|8339|8324|8339.4|8324.4|8338.6|8323.6|28
1695886200000|2023-09-28 07:30:00|8339.2|8324.2|8339|8324|8339.5|8324.5|8339|8324|13
1695886500000|2023-09-28 07:35:00|8339.1|8324.1|8338.8|8323.8|8340|8325|8338.8|8323.8|41
1695886800000|2023-09-28 07:40:00|8338.3|8323.3|8338.9|8323.9|8339.4|8324.4|8338.3|8323.3|31
1695887100000|2023-09-28 07:45:00|8338.8|8323.8|8339|8324|8339.5|8324.5|8338.7|8323.7|24
1695887400000|2023-09-28 07:50:00|8338.9|8323.9|8338.9|8323.9|8339|8324|8338.8|8323.8|5
1695887700000|2023-09-28 07:55:00|8339|8324|8338.8|8323.8|8339|8324|8338.7|8323.7|5
1695888000000|2023-09-28 08:00:00|8338.7|8323.7|8338.4|8323.4|8338.7|8323.7|8338.2|8323.2|13
1695888300000|2023-09-28 08:05:00|8338.5|8323.5|8338.7|8323.7|8339.1|8324.1|8338.4|8323.4|25
1695888600000|2023-09-28 08:10:00|8338.4|8323.4|8338.3|8323.3|8338.7|8323.7|8338.3|8323.3|13
1695888900000|2023-09-28 08:15:00|8338.4|8323.4|8337.4|8322.4|8338.4|8323.4|8337.3|8322.3|45
1695889200000|2023-09-28 08:20:00|8337.6|8322.6|8337.8|8322.8|8337.9|8322.9|8337.3|8322.3|18
1695889500000|2023-09-28 08:25:00|8337.9|8322.9|8338.3|8323.3|8338.7|8323.7|8337.9|8322.9|16
1695889800000|2023-09-28 08:30:00|8338.4|8323.4|8337.9|8322.9|8338.5|8323.5|8337.9|8322.9|6
1695890100000|2023-09-28 08:35:00|8337.8|8322.8|8338.2|8323.2|8338.2|8323.2|8337.8|8322.8|7
1695890400000|2023-09-28 08:40:00|8338.1|8323.1|8338.4|8323.4|8338.4|8323.4|8338|8323|19
1695890700000|2023-09-28 08:45:00|8338.6|8323.6|8337.9|8322.9|8338.8|8323.8|8337.9|8322.9|27
1695891000000|2023-09-28 08:50:00|8337.8|8322.8|8337.7|8322.7|8338|8323|8337.4|8322.4|30
1695891300000|2023-09-28 08:55:00|8337.8|8322.8|8338.3|8323.3|8338.5|8323.5|8337.8|8322.8|20
1695891600000|2023-09-28 09:00:00|8338.4|8323.4|8338.3|8323.3|8338.6|8323.6|8338.1|8323.1|25
1695891900000|2023-09-28 09:05:00|8337.9|8322.9|8337.7|8322.7|8338.2|8323.2|8337.4|8322.4|30
1695892200000|2023-09-28 09:10:00|8337.8|8322.8|8337.7|8322.7|8338.1|8323.1|8337.4|8322.4|14
1695892500000|2023-09-28 09:15:00|8337.8|8322.8|8337.7|8322.7|8337.8|8322.8|8337.6|8322.6|14
1695892800000|2023-09-28 09:20:00|8337.8|8322.8|8337.9|8322.9|8338.1|8323.1|8337.8|8322.8|16
1695893100000|2023-09-28 09:25:00|8338|8323|8339.2|8324.2|8339.3|8324.3|8338|8323|32
1695893400000|2023-09-28 09:30:00|8338.9|8323.9|8339.8|8324.8|8345|8325.4|8338.9|8320|43
1695893700000|2023-09-28 09:35:00|8339.9|8324.9|8340.3|8325.3|8340.5|8325.5|8339.7|8324.7|20
1695894000000|2023-09-28 09:40:00|8340.2|8325.2|8339.6|8324.6|8340.4|8325.4|8339.3|8324.3|29
1695894300000|2023-09-28 09:45:00|8339.7|8324.7|8340|8325|8340|8325|8339.2|8324.2|12
1695894600000|2023-09-28 09:50:00|8340.2|8325.2|8339.8|8324.8|8340.2|8325.2|8339.3|8324.3|27
1695894900000|2023-09-28 09:55:00|8339.3|8324.3|8339.3|8324.3|8339.4|8324.4|8338.8|8323.8|11
1695895200000|2023-09-28 10:00:00|8339.4|8324.4|8341.3|8326.3|8341.6|8326.6|8339.4|8324.4|57
1695895500000|2023-09-28 10:05:00|8341.2|8326.2|8340.9|8325.9|8341.2|8326.2|8340.5|8325.5|25
1695895800000|2023-09-28 10:10:00|8340.8|8325.8|8339.2|8324.2|8344|8325.9|8338.9|8318.6|47
1695896100000|2023-09-28 10:15:00|8339.3|8324.3|8339.8|8324.8|8343.8|8324.8|8338.5|8318.8|68
1695896400000|2023-09-28 10:20:00|8339.7|8324.7|8340.2|8325.2|8340.2|8325.2|8339.7|8324.7|20
1695896700000|2023-09-28 10:25:00|8340.1|8325.1|8340.9|8325.9|8340.9|8325.9|8340.1|8325.1|8
1695897000000|2023-09-28 10:30:00|8341|8326|8341|8326|8341.1|8326.1|8340.8|8325.8|7
1695897300000|2023-09-28 10:35:00|8341.2|8326.2|8341.4|8326.4|8341.5|8326.5|8341|8326|9
1695897600000|2023-09-28 10:40:00|8341.5|8326.5|8340.9|8325.9|8341.5|8326.5|8340.9|8325.9|14
1695897900000|2023-09-28 10:45:00|8340.8|8325.8|8341|8326|8341|8326|8340.7|8325.7|13
1695898200000|2023-09-28 10:50:00|8340.9|8325.9|8340|8325|8341.1|8326.1|8339.9|8324.9|51
1695898500000|2023-09-28 10:55:00|8339.9|8324.9|8340|8325|8340|8325|8339.7|8324.7|8
1695898800000|2023-09-28 11:00:00|8339.9|8324.9|8338.7|8323.7|8340.1|8325.1|8338.3|8323.3|46
1695899100000|2023-09-28 11:05:00|8338.8|8323.8|8343.9|8318.9|8344.2|8324.3|8337.6|8317.3|71
1695899400000|2023-09-28 11:10:00|8344|8319|8338.3|8323.3|8344.2|8323.3|8338.2|8318.2|15
1695899700000|2023-09-28 11:15:00|8338.4|8323.4|8338.6|8323.6|8338.7|8323.7|8338.3|8323.3|8
1695900000000|2023-09-28 11:20:00|8338.7|8323.7|8338.1|8323.1|8338.8|8323.8|8338|8323|24
1695900300000|2023-09-28 11:25:00|8338|8323|8338.6|8323.6|8338.7|8323.7|8338|8323|28
1695900600000|2023-09-28 11:30:00|8343.6|8318.6|8339|8324|8344|8324|8338.7|8318.6|34
1695900900000|2023-09-28 11:35:00|8339.1|8324.1|8344|8319|8344|8324.1|8339|8319|4
1695901200000|2023-09-28 11:40:00|8343.9|8318.9|8342.1|8317.1|8344|8319|8336.2|8311.2|64
1695901500000|2023-09-28 11:45:00|8342.2|8317.2|8343.5|8318.5|8343.8|8318.8|8341.8|8316.8|27
1695901800000|2023-09-28 11:50:00|8343.4|8318.4|8335.3|8320.3|8343.4|8321.8|8335.3|8316.8|38
1695902100000|2023-09-28 11:55:00|8340.8|8315.8|8342.3|8317.3|8342.4|8322.5|8337.2|8315.4|55
1695902400000|2023-09-28 12:00:00|8342.4|8317.4|8341|8316|8342.5|8317.5|8340.1|8315.1|66
1695902700000|2023-09-28 12:05:00|8340.9|8315.9|8342|8317|8342|8321.4|8336.1|8315.6|39
1695903000000|2023-09-28 12:10:00|8342.1|8317.1|8342.9|8317.9|8343.4|8318.4|8342.1|8317.1|56
1695903300000|2023-09-28 12:15:00|8342.8|8317.8|8342.6|8317.6|8342.8|8317.8|8342.3|8317.3|60
1695903600000|2023-09-28 12:20:00|8342.7|8317.7|8342.8|8317.8|8342.9|8317.9|8342.7|8317.7|10
1695903900000|2023-09-28 12:25:00|8342.9|8317.9|8343.9|8318.9|8344.1|8319.1|8342.5|8317.5|78
1695904200000|2023-09-28 12:30:00|8343.8|8318.8|8339|8314|8346|8321|8338.7|8313.7|149
1695904500000|2023-09-28 12:35:00|8339.1|8314.1|8341.5|8316.5|8341.7|8316.7|8338.7|8313.7|62
1695904800000|2023-09-28 12:40:00|8341.6|8316.6|8340.1|8325.1|8342.2|8325.1|8337.5|8316.5|51
1695905100000|2023-09-28 12:45:00|8340.2|8325.2|8347.9|8322.9|8348.2|8327.1|8340.1|8321.9|63
1695905400000|2023-09-28 12:50:00|8348.1|8323.1|8346|8321|8348.2|8328.3|8341.8|8320.7|76
1695905700000|2023-09-28 12:55:00|8346.1|8321.1|8346.3|8321.3|8347.1|8327.2|8341.8|8320.8|63
1695906000000|2023-09-28 13:00:00|8346.2|8321.2|8342|8317|8346.3|8321.3|8341.9|8316.9|80
1695906300000|2023-09-28 13:05:00|8342.2|8317.2|8342.5|8317.5|8343.9|8318.9|8342|8317|59
1695906600000|2023-09-28 13:10:00|8342.4|8317.4|8344.5|8319.5|8345.1|8320.1|8341.6|8316.6|62
1695906900000|2023-09-28 13:15:00|8344.3|8319.3|8338|8323|8344.7|8323|8337.6|8317.2|45
1695907200000|2023-09-28 13:20:00|8337.4|8322.4|8343.3|8318.3|8343.3|8323.8|8337.4|8317.3|37
1695907500000|2023-09-28 13:25:00|8343.2|8318.2|8340.9|8315.9|8343.2|8322.3|8336.1|8315.6|38
1695907800000|2023-09-28 13:30:00|8340.8|8315.8|8339.3|8314.3|8342|8321.3|8336.3|8314.3|32
1695908100000|2023-09-28 13:35:00|8339.2|8314.2|8340.7|8315.7|8341.4|8316.4|8336.7|8311.7|88
1695908400000|2023-09-28 13:40:00|8340.8|8315.8|8341.7|8316.7|8341.9|8316.9|8340.2|8315.2|56
1695908700000|2023-09-28 13:45:00|8341.8|8316.8|8337.2|8322.2|8341.8|8322.2|8336.8|8316.3|37
1695909000000|2023-09-28 13:50:00|8337.1|8322.1|8338.4|8323.4|8339.2|8324.2|8336.6|8321.6|51
1695909300000|2023-09-28 13:55:00|8338.5|8323.5|8343.1|8318.1|8343.7|8323.6|8338.3|8318.1|50
1695909600000|2023-09-28 14:00:00|8343.2|8318.2|8337.3|8322.3|8343.3|8322.3|8337|8316.2|81
1695909900000|2023-09-28 14:05:00|8337.2|8322.2|8340.1|8315.1|8341.4|8323.2|8335.8|8314.2|93
1695910200000|2023-09-28 14:10:00|8340.2|8315.2|8340.1|8315.1|8340.7|8320.7|8334.7|8314.9|93
1695910500000|2023-09-28 14:15:00|8340.3|8315.3|8336.8|8311.8|8340.7|8315.7|8336.5|8311.5|73
1695910800000|2023-09-28 14:20:00|8336.9|8311.9|8337.8|8312.8|8338.6|8313.6|8336.7|8311.7|73
1695911100000|2023-09-28 14:25:00|8337.6|8312.6|8333.5|8318.5|8339.4|8318.5|8333.5|8312.5|38
1695911400000|2023-09-28 14:30:00|8333.6|8318.6|8340.4|8315.4|8341.8|8321.6|8333.3|8315.2|84
1695911700000|2023-09-28 14:35:00|8340.3|8315.3|8339.6|8314.6|8341.1|8320.4|8335.2|8314.2|71
1695912000000|2023-09-28 14:40:00|8339.5|8314.5|8339.9|8314.9|8340.7|8320.7|8334|8314.4|50
1695912300000|2023-09-28 14:45:00|8340|8315|8339.6|8314.6|8340.1|8315.1|8338.1|8313.1|66
1695912600000|2023-09-28 14:50:00|8339.4|8314.4|8338.4|8313.4|8339.4|8314.4|8338.3|8313.3|32
1695912900000|2023-09-28 14:55:00|8338.5|8313.5|8333.6|8318.6|8338.7|8318.6|8333.3|8313.5|16
1695913200000|2023-09-28 15:00:00|8333.8|8318.8|8333.7|8318.7|8333.9|8318.9|8333.6|8318.6|33
1695913500000|2023-09-28 15:05:00|8333.8|8318.8|8333.7|8318.7|8334|8319|8333.6|8318.6|18
1695913800000|2023-09-28 15:10:00|8333.8|8318.8|8333.9|8318.9|8334|8319|8333.6|8318.6|14
1695914100000|2023-09-28 15:15:00|8333.8|8318.8|8333.8|8318.8|8333.9|8318.9|8333.8|8318.8|9
1695914400000|2023-09-28 15:20:00|8333.7|8318.7|8333.6|8318.6|8333.9|8318.9|8333.5|8318.5|18
1695914700000|2023-09-28 15:25:00|8333.7|8318.7|8333.6|8318.6|8338.1|8318.7|8333|8312.6|44
1695915000000|2023-09-28 15:30:00|8333.5|8318.5|8333.7|8318.7|8335|8320|8333.5|8318.5|35
1695915300000|2023-09-28 15:35:00|8333.8|8318.8|8336.9|8311.9|8338.8|8319.1|8333|8311.8|40
1695915600000|2023-09-28 15:40:00|8336.8|8311.8|8332.3|8317.3|8338.1|8318.4|8332.3|8310.5|49
1695915900000|2023-09-28 15:45:00|8332.2|8317.2|8336.4|8311.4|8336.9|8317.3|8332.1|8311.3|33
1695916200000|2023-09-28 15:50:00|8336.5|8311.5|8336.2|8311.2|8336.5|8311.5|8336.1|8311.1|55
1695916500000|2023-09-28 15:55:00|8336.3|8311.3|8336|8311|8336.7|8311.7|8335.8|8310.8|45
1695916800000|2023-09-28 16:00:00|8336.1|8311.1|8337|8312|8337.4|8312.4|8336|8311|28
1695917100000|2023-09-28 16:05:00|8337.1|8312.1|8333.3|8318.3|8337.2|8318.3|8332|8312.1|21
1695917400000|2023-09-28 16:10:00|8333.4|8318.4|8334.4|8319.4|8338.3|8319.4|8333|8313|24
1695917700000|2023-09-28 16:15:00|8339.3|8314.3|8335|8320|8340|8320.2|8334.9|8314.2|28
1695918000000|2023-09-28 16:20:00|8335.1|8320.1|8343.2|8318.2|8343.4|8321.1|8335|8315.3|53
1695918300000|2023-09-28 16:25:00|8343.1|8318.1|8338.3|8313.3|8343.1|8318.1|8338.3|8313.3|39
1695918600000|2023-09-28 16:30:00|8338.2|8313.2|8339.8|8314.8|8340.2|8320.1|8335.1|8312.3|61
1695918900000|2023-09-28 16:35:00|8339.7|8314.7|8340.2|8315.2|8341.5|8316.5|8339.6|8314.6|42
1695919200000|2023-09-28 16:40:00|8340.3|8315.3|8339.3|8314.3|8340.6|8315.6|8339.3|8314.3|30
1695919500000|2023-09-28 16:45:00|8339.4|8314.4|8340.4|8315.4|8340.4|8320|8334.9|8314.4|11
1695919800000|2023-09-28 16:50:00|8340.3|8315.3|8335.3|8320.3|8340.4|8320.5|8335.2|8315.3|29
1695920100000|2023-09-28 16:55:00|8335.2|8320.2|8340.5|8315.5|8340.5|8320.3|8335.2|8315.1|16
1695920400000|2023-09-28 17:00:00|8335.4|8320.4|8342.6|8317.6|8342.7|8320.7|8335.4|8316.3|35
1695920700000|2023-09-28 17:05:00|8342.7|8317.7|8342|8317|8342.7|8317.7|8342|8317|23
1695921000000|2023-09-28 17:10:00|8341.9|8316.9|8337|8322|8341.9|8322.1|8336.8|8316.7|7
1695921300000|2023-09-28 17:15:00|8336.9|8321.9|8336.9|8321.9|8337|8322|8336.9|8321.9|3
1695921600000|2023-09-28 17:20:00|8337|8322|8341.5|8316.5|8341.5|8322.8|8336.4|8316.2|24
1695921900000|2023-09-28 17:25:00|8341.4|8316.4|8341.9|8316.9|8342.1|8317.1|8341.3|8316.3|40
1695922200000|2023-09-28 17:30:00|8342|8317|8342.8|8317.8|8343|8322.6|8337|8317|40
1695922500000|2023-09-28 17:35:00|8342.9|8317.9|8342.8|8317.8|8342.9|8317.9|8342.4|8317.4|23
1695922800000|2023-09-28 17:40:00|8342.7|8317.7|8338.5|8323.5|8343.6|8323.8|8338.3|8317.7|44
1695923100000|2023-09-28 17:45:00|8338.4|8323.4|8343.1|8318.1|8343.4|8323.7|8338.4|8317.5|29
1695923400000|2023-09-28 17:50:00|8343|8318|8342.3|8317.3|8343|8318|8342.3|8317.3|26
1695923700000|2023-09-28 17:55:00|8341.1|8316.1|8341.8|8316.8|8342.1|8317.1|8340.9|8315.9|41
1695924000000|2023-09-28 18:00:00|8341.9|8316.9|8341.8|8316.8|8342|8317|8341.5|8316.5|41
1695924300000|2023-09-28 18:05:00|8341.9|8316.9|8341.9|8316.9|8342|8317|8341.3|8316.3|50
1695924600000|2023-09-28 18:10:00|8341.6|8316.6|8341|8316|8342|8317|8340.7|8315.7|93
1695924900000|2023-09-28 18:15:00|8340.9|8315.9|8340.8|8315.8|8341.2|8316.2|8340.7|8315.7|30
1695925200000|2023-09-28 18:20:00|8341|8316|8339.7|8314.7|8341|8316|8339.7|8314.7|35
1695925500000|2023-09-28 18:25:00|8339.8|8314.8|8339|8314|8340.1|8315.1|8338.4|8313.4|142
1695925800000|2023-09-28 18:30:00|8339.1|8314.1|8340.3|8315.3|8340.5|8315.5|8339|8314|129
1695926100000|2023-09-28 18:35:00|8340.6|8315.6|8340.8|8315.8|8341.5|8316.5|8340|8315|71
1695926400000|2023-09-28 18:40:00|8341.1|8316.1|8338.5|8313.5|8341.5|8316.5|8336.5|8311.5|152
1695926700000|2023-09-28 18:45:00|8338.2|8313.2|8339.5|8314.5|8340|8315|8337.8|8312.8|65
1695927000000|2023-09-28 18:50:00|8339.4|8314.4|8339.7|8314.7|8339.7|8314.7|8339.4|8314.4|4
1695927300000|2023-09-28 18:55:00|8339.6|8314.6|8339.1|8314.1|8339.6|8314.6|8339.1|8314.1|16
1695927600000|2023-09-28 19:00:00|8339.2|8314.2|8339.1|8314.1|8339.7|8314.7|8338.7|8313.7|37
1695927900000|2023-09-28 19:05:00|8339.2|8314.2|8339.3|8314.3|8339.5|8314.5|8338.9|8313.9|42
1695928200000|2023-09-28 19:10:00|8339.2|8314.2|8338.9|8313.9|8339.4|8314.4|8338.9|8313.9|26
1695928500000|2023-09-28 19:15:00|8339|8314|8339.2|8314.2|8339.4|8314.4|8338.8|8313.8|35
1695928800000|2023-09-28 19:20:00|8339.3|8314.3|8338.6|8313.6|8339.3|8314.3|8338.5|8313.5|29
1695929100000|2023-09-28 19:25:00|8339.1|8314.1|8338.5|8313.5|8339.3|8314.3|8338.4|8313.4|38
1695929400000|2023-09-28 19:30:00|8338.7|8313.7|8338.8|8313.8|8339.1|8314.1|8338.5|8313.5|17
1695929700000|2023-09-28 19:35:00|8338.7|8313.7|8339.1|8314.1|8339.2|8314.2|8338.7|8313.7|4
1695930000000|2023-09-28 19:40:00|8339.2|8314.2|8339.1|8314.1|8339.2|8314.2|8339.1|8314.1|2
1695930300000|2023-09-28 19:45:00|8338.9|8313.9|8339.1|8314.1|8339.1|8314.1|8338.9|8313.9|2
1695930600000|2023-09-28 19:50:00|8339.2|8314.2|8339.5|8314.5|8339.7|8314.7|8339.2|8314.2|8
1695930900000|2023-09-28 19:55:00|8339.3|8314.3|8339.2|8314.2|8339.3|8314.3|8339|8314|10
1695949200000|2023-09-29 01:00:00|8341.6|8314.4|8347.5|8322.5|8348.4|8322.5|8341.6|8314.4|30
1695949500000|2023-09-29 01:05:00|8347.6|8322.6|8344.7|8319.7|8347.7|8322.7|8344.7|8319.7|55
1695949800000|2023-09-29 01:10:00|8344.8|8319.8|8342|8317|8344.9|8319.9|8342|8317|35
1695950100000|2023-09-29 01:15:00|8341.9|8316.9|8341.8|8316.8|8342|8317|8341.8|8316.8|10
1695950700000|2023-09-29 01:25:00|8341.7|8316.7|8341.7|8316.7|8341.8|8316.8|8341.7|8316.7|7
1695951000000|2023-09-29 01:30:00|8341.5|8316.5|8341.7|8316.7|8341.7|8316.7|8341.4|8316.4|4
1695951900000|2023-09-29 01:45:00|8342.3|8317.3|8341.2|8316.2|8342.3|8317.3|8339.7|8314.7|17
1695952200000|2023-09-29 01:50:00|8340.4|8315.4|8337.4|8312.4|8340.4|8315.4|8337.4|8312.4|50
1695952500000|2023-09-29 01:55:00|8337.5|8312.5|8337.4|8312.4|8337.5|8312.5|8337.3|8312.3|34
1695952800000|2023-09-29 02:00:00|8337.3|8312.3|8337.4|8312.4|8337.6|8312.6|8337.3|8312.3|10
1695953100000|2023-09-29 02:05:00|8337.5|8312.5|8333.3|8308.3|8337.5|8312.5|8333.1|8308.1|92
1695953400000|2023-09-29 02:10:00|8333.2|8308.2|8335.9|8310.9|8337.7|8312.7|8333.2|8308.2|48
1695953700000|2023-09-29 02:15:00|8336|8311|8335.9|8310.9|8336|8311|8335.9|8310.9|8
1695954000000|2023-09-29 02:20:00|8336|8311|8336.1|8311.1|8336.3|8311.3|8336|8311|12
1695954300000|2023-09-29 02:25:00|8336.2|8311.2|8333.9|8308.9|8336.3|8311.3|8333.8|8308.8|28
1695954600000|2023-09-29 02:30:00|8333.8|8308.8|8334.8|8309.8|8334.8|8309.8|8333.8|8308.8|17
1695954900000|2023-09-29 02:35:00|8334.9|8309.9|8335|8310|8335.2|8310.2|8334.9|8309.9|5
1695955200000|2023-09-29 02:40:00|8335.7|8310.7|8337.8|8312.8|8338.7|8313.7|8335.7|8310.7|35
1695955500000|2023-09-29 02:45:00|8337.7|8312.7|8339.8|8314.8|8340|8315|8337.6|8312.6|33
1695955800000|2023-09-29 02:50:00|8339.7|8314.7|8340|8315|8340.1|8315.1|8339.7|8314.7|14
1695956100000|2023-09-29 02:55:00|8340.1|8315.1|8340|8315|8340.4|8315.4|8339.9|8314.9|38
1695956400000|2023-09-29 03:00:00|8340.1|8315.1|8338.1|8313.1|8340.3|8315.3|8338.1|8313.1|40
1695956700000|2023-09-29 03:05:00|8338.2|8313.2|8338.1|8313.1|8338.2|8313.2|8338|8313|6
1695957000000|2023-09-29 03:10:00|8338|8313|8337.8|8312.8|8338|8313|8337.8|8312.8|2
1695957300000|2023-09-29 03:15:00|8338.8|8313.8|8338.7|8313.7|8339.1|8314.1|8338.7|8313.7|21
1695957600000|2023-09-29 03:20:00|8338.1|8313.1|8338.3|8313.3|8338.7|8313.7|8338.1|8313.1|13
1695957900000|2023-09-29 03:25:00|8338.2|8313.2|8338.3|8313.3|8338.3|8313.3|8338.2|8313.2|2
1695958200000|2023-09-29 03:30:00|8338.4|8313.4|8336.1|8311.1|8342.6|8317.6|8335.9|8310.9|174
1695958500000|2023-09-29 03:35:00|8336|8311|8332|8317|8339.2|8319.3|8330.9|8310.9|72
1695958800000|2023-09-29 03:40:00|8331.9|8316.9|8332.1|8317.1|8332.1|8317.1|8331.9|8316.9|7
1695959100000|2023-09-29 03:45:00|8331.2|8316.2|8332.1|8317.1|8332.1|8317.1|8331|8316|30
1695959400000|2023-09-29 03:50:00|8332|8317|8330.9|8315.9|8332.1|8317.1|8330.9|8315.9|9
1695959700000|2023-09-29 03:55:00|8330.8|8315.8|8331|8316|8336.2|8316.3|8330.3|8310.7|42
1695960000000|2023-09-29 04:00:00|8331.1|8316.1|8330.2|8315.2|8336.8|8316.7|8330.2|8311.2|44
1695960300000|2023-09-29 04:05:00|8330.1|8315.1|8330.3|8315.3|8330.4|8315.4|8330.1|8315.1|28
1695960600000|2023-09-29 04:10:00|8330.4|8315.4|8331.5|8316.5|8332.1|8317.1|8330.4|8315.4|42
1695960900000|2023-09-29 04:15:00|8331.6|8316.6|8331.3|8316.3|8332.3|8317.3|8330.9|8315.9|25
1695961200000|2023-09-29 04:20:00|8331.2|8316.2|8331.5|8316.5|8331.6|8316.6|8331.2|8316.2|13
1695961500000|2023-09-29 04:25:00|8331.4|8316.4|8331.4|8316.4|8332.1|8317.1|8331.2|8316.2|22
1695961800000|2023-09-29 04:30:00|8331.3|8316.3|8330.8|8315.8|8331.5|8316.5|8330.7|8315.7|27
1695962100000|2023-09-29 04:35:00|8331.1|8316.1|8331.4|8316.4|8331.5|8316.5|8330.9|8315.9|14
1695962400000|2023-09-29 04:40:00|8331.3|8316.3|8331.3|8316.3|8331.5|8316.5|8331.1|8316.1|11
1695962700000|2023-09-29 04:45:00|8331.4|8316.4|8331.4|8316.4|8331.4|8316.4|8331.3|8316.3|5
1695963000000|2023-09-29 04:50:00|8331.3|8316.3|8330.8|8315.8|8331.4|8316.4|8330.7|8315.7|19
1695963300000|2023-09-29 04:55:00|8330.9|8315.9|8329.2|8314.2|8330.9|8315.9|8327.4|8312.4|89
1695963600000|2023-09-29 05:00:00|8329.3|8314.3|8328.5|8313.5|8334.4|8314.4|8328.2|8308.6|44
1695963900000|2023-09-29 05:05:00|8328.4|8313.4|8326.9|8311.9|8328.6|8313.6|8326.7|8311.7|43
1695964200000|2023-09-29 05:10:00|8327|8312|8327.5|8312.5|8327.6|8312.6|8326.7|8311.7|29
1695964500000|2023-09-29 05:15:00|8327.6|8312.6|8326.8|8311.8|8327.7|8312.7|8326.7|8311.7|40
1695964800000|2023-09-29 05:20:00|8326.9|8311.9|8327.4|8312.4|8327.4|8312.4|8326.7|8311.7|22
1695965100000|2023-09-29 05:25:00|8327.5|8312.5|8328|8313|8328.7|8313.7|8327.5|8312.5|32
1695965400000|2023-09-29 05:30:00|8328.2|8313.2|8328.3|8313.3|8333.3|8313.4|8327.9|8308|37
1695965700000|2023-09-29 05:35:00|8328.2|8313.2|8328.2|8313.2|8329.1|8314.1|8328|8313|46
1695966000000|2023-09-29 05:40:00|8328.6|8313.6|8330.7|8315.7|8335.4|8316.1|8328.6|8309.5|81
1695966300000|2023-09-29 05:45:00|8330.6|8315.6|8330.2|8315.2|8330.8|8315.8|8330.1|8315.1|34
1695966600000|2023-09-29 05:50:00|8330.1|8315.1|8329.1|8314.1|8330.1|8315.1|8328.4|8313.4|68
1695966900000|2023-09-29 05:55:00|8329.2|8314.2|8330.2|8315.2|8330.4|8315.4|8329.2|8314.2|17
1695967200000|2023-09-29 06:00:00|8330.3|8315.3|8330|8315|8330.3|8315.3|8329.9|8314.9|22
1695967500000|2023-09-29 06:05:00|8329.9|8314.9|8328.2|8313.2|8329.9|8314.9|8328.2|8313.2|39
1695967800000|2023-09-29 06:10:00|8328.3|8313.3|8327.4|8312.4|8333.4|8313.5|8327.4|8307.5|52
1695968100000|2023-09-29 06:15:00|8327.5|8312.5|8327.5|8312.5|8327.8|8312.8|8327|8312|25
1695968400000|2023-09-29 06:20:00|8327.6|8312.6|8332.7|8307.7|8333|8313.4|8327.6|8307.7|16
1695968700000|2023-09-29 06:25:00|8332.6|8307.6|8325.1|8310.1|8332.6|8312.2|8325|8307.5|51
1695969000000|2023-09-29 06:30:00|8325.2|8310.2|8325.9|8310.9|8326.7|8311.7|8325.2|8310.2|54
1695969300000|2023-09-29 06:35:00|8326|8311|8325.4|8310.4|8326.4|8311.4|8325.4|8310.4|49
1695969600000|2023-09-29 06:40:00|8325.5|8310.5|8330.2|8305.2|8330.5|8310.6|8324.9|8305.2|68
1695969900000|2023-09-29 06:45:00|8330.3|8305.3|8331.6|8306.6|8331.6|8311.5|8325.4|8305.3|68
1695970200000|2023-09-29 06:50:00|8331.7|8306.7|8331.4|8306.4|8332|8307|8331.1|8306.1|40
1695970500000|2023-09-29 06:55:00|8331.3|8306.3|8332.1|8307.1|8332.2|8312.4|8327.1|8305.7|66
1695970800000|2023-09-29 07:00:00|8332.2|8307.2|8328|8313|8332.3|8313|8327.1|8306.8|73
1695971100000|2023-09-29 07:05:00|8327.9|8312.9|8327.3|8312.3|8328|8313|8326.5|8311.5|63
1695971400000|2023-09-29 07:10:00|8327.5|8312.5|8327.3|8312.3|8328|8313|8327.3|8312.3|28
1695971700000|2023-09-29 07:15:00|8327.2|8312.2|8326.5|8311.5|8327.4|8312.4|8326.4|8311.4|26
1695972000000|2023-09-29 07:20:00|8326.6|8311.6|8328|8313|8328|8313|8326.5|8311.5|22
1695972300000|2023-09-29 07:25:00|8328.2|8313.2|8328.2|8313.2|8328.3|8313.3|8327.4|8312.4|24
1695972600000|2023-09-29 07:30:00|8327.7|8312.7|8326.1|8311.1|8327.7|8312.7|8326.1|8311.1|34
1695972900000|2023-09-29 07:35:00|8326|8311|8324|8309|8326.2|8311.2|8323.5|8308.5|39
1695973200000|2023-09-29 07:40:00|8324.5|8309.5|8325.8|8310.8|8325.9|8310.9|8324.1|8309.1|46
1695973500000|2023-09-29 07:45:00|8325.9|8310.9|8326|8311|8326.1|8311.1|8325.8|8310.8|12
1695973800000|2023-09-29 07:50:00|8326.1|8311.1|8326.4|8311.4|8326.4|8311.4|8326.1|8311.1|15
1695974100000|2023-09-29 07:55:00|8326.5|8311.5|8328.3|8313.3|8328.7|8313.7|8326.5|8311.5|48
1695974400000|2023-09-29 08:00:00|8328.4|8313.4|8329.1|8314.1|8329.6|8314.6|8328.3|8313.3|36
1695974700000|2023-09-29 08:05:00|8329|8314|8329.8|8314.8|8330.2|8315.2|8328.7|8313.7|51
1695975000000|2023-09-29 08:10:00|8329.7|8314.7|8329.7|8314.7|8330.2|8315.2|8329|8314|26
1695975300000|2023-09-29 08:15:00|8329.9|8314.9|8328.9|8313.9|8329.9|8314.9|8328.7|8313.7|18
1695975600000|2023-09-29 08:20:00|8328.8|8313.8|8327.2|8312.2|8328.9|8313.9|8327.2|8312.2|20
1695975900000|2023-09-29 08:25:00|8326.7|8311.7|8326.9|8311.9|8326.9|8311.9|8326.1|8311.1|23
1695976200000|2023-09-29 08:30:00|8326.8|8311.8|8327|8312|8327.2|8312.2|8326.8|8311.8|11
1695976500000|2023-09-29 08:35:00|8327.1|8312.1|8327.3|8312.3|8327.3|8312.3|8326.9|8311.9|13
1695976800000|2023-09-29 08:40:00|8327.4|8312.4|8327.7|8312.7|8328.3|8313.3|8327.4|8312.4|21
1695977100000|2023-09-29 08:45:00|8327.8|8312.8|8328.3|8313.3|8328.5|8313.5|8327.8|8312.8|6
1695977400000|2023-09-29 08:50:00|8328.1|8313.1|8327.9|8312.9|8328.2|8313.2|8327.8|8312.8|22
1695977700000|2023-09-29 08:55:00|8328|8313|8327.8|8312.8|8328.2|8313.2|8327.4|8312.4|30
1695978000000|2023-09-29 09:00:00|8327.9|8312.9|8328|8313|8328.3|8313.3|8327.9|8312.9|6
1695978300000|2023-09-29 09:05:00|8327.8|8312.8|8327.8|8312.8|8328.1|8313.1|8327.3|8312.3|30
1695978600000|2023-09-29 09:10:00|8327.9|8312.9|8328.2|8313.2|8328.3|8313.3|8327.9|8312.9|5
1695978900000|2023-09-29 09:15:00|8328.3|8313.3|8327.7|8312.7|8328.3|8313.3|8327.7|8312.7|11
1695979200000|2023-09-29 09:20:00|8327.8|8312.8|8328.2|8313.2|8328.2|8313.2|8327.8|8312.8|3
1695979500000|2023-09-29 09:25:00|8328.3|8313.3|8328.6|8313.6|8328.7|8313.7|8328.3|8313.3|11
1695979800000|2023-09-29 09:30:00|8328.5|8313.5|8327.3|8312.3|8328.5|8313.5|8327.2|8312.2|28
1695980100000|2023-09-29 09:35:00|8326.9|8311.9|8325.7|8310.7|8327.3|8312.3|8325.1|8310.1|28
1695980400000|2023-09-29 09:40:00|8325.8|8310.8|8326|8311|8326.1|8311.1|8325.5|8310.5|17
1695980700000|2023-09-29 09:45:00|8325.8|8310.8|8324.3|8309.3|8325.8|8310.8|8323.8|8308.8|18
1695981000000|2023-09-29 09:50:00|8324.2|8309.2|8323.8|8308.8|8324.3|8309.3|8323.8|8308.8|4
1695981300000|2023-09-29 09:55:00|8323.7|8308.7|8324|8309|8324.1|8309.1|8323.7|8308.7|10
1695981600000|2023-09-29 10:00:00|8324.2|8309.2|8325.3|8310.3|8326.3|8311.3|8324.2|8309.2|40
1695981900000|2023-09-29 10:05:00|8325.2|8310.2|8324.2|8309.2|8325.2|8310.2|8324.2|8309.2|21
1695982200000|2023-09-29 10:10:00|8324.3|8309.3|8323.8|8308.8|8324.6|8309.6|8323.5|8308.5|53
1695982500000|2023-09-29 10:15:00|8323.9|8308.9|8323.9|8308.9|8324.1|8309.1|8323.5|8308.5|28
1695982800000|2023-09-29 10:20:00|8323.8|8308.8|8330.4|8305.4|8330.4|8310.4|8323.8|8305.3|33
1695983100000|2023-09-29 10:25:00|8330.3|8305.3|8325.5|8310.5|8330.4|8310.5|8324.8|8305|28
1695983400000|2023-09-29 10:30:00|8325.6|8310.6|8324.6|8309.6|8325.6|8310.6|8324.5|8309.5|10
1695983700000|2023-09-29 10:35:00|8324.5|8309.5|8324.6|8309.6|8324.6|8309.6|8324.5|8309.5|2
1695984000000|2023-09-29 10:40:00|8324.5|8309.5|8324.4|8309.4|8324.6|8309.6|8324.4|8309.4|5
1695984300000|2023-09-29 10:45:00|8324.5|8309.5|8324.5|8309.5|8324.6|8309.6|8324.5|8309.5|7
1695984600000|2023-09-29 10:50:00|8324.4|8309.4|8324.7|8309.7|8324.8|8309.8|8323.8|8308.8|21
1695984900000|2023-09-29 10:55:00|8324.5|8309.5|8324.4|8309.4|8324.5|8309.5|8324.2|8309.2|5
1695985200000|2023-09-29 11:00:00|8324.3|8309.3|8324.3|8309.3|8324.3|8309.3|8324.3|8309.3|1
1695985500000|2023-09-29 11:05:00|8324.2|8309.2|8324.4|8309.4|8324.8|8309.8|8324.2|8309.2|15
1695985800000|2023-09-29 11:10:00|8324.3|8309.3|8325|8310|8325|8310|8324.3|8309.3|13
1695986100000|2023-09-29 11:15:00|8324.9|8309.9|8326.4|8311.4|8326.8|8311.8|8324.9|8309.9|30
1695986400000|2023-09-29 11:20:00|8326.5|8311.5|8325.8|8310.8|8326.5|8311.5|8325.2|8310.2|31
1695986700000|2023-09-29 11:25:00|8325.9|8310.9|8326.6|8311.6|8326.9|8311.9|8325.8|8310.8|34
1695987000000|2023-09-29 11:30:00|8326.7|8311.7|8328.4|8313.4|8333.6|8314.1|8326.7|8307.6|60
1695987300000|2023-09-29 11:35:00|8328.3|8313.3|8328.1|8313.1|8328.5|8313.5|8327.5|8312.5|14
1695987600000|2023-09-29 11:40:00|8328.2|8313.2|8328.1|8313.1|8328.2|8313.2|8328|8313|6
1695987900000|2023-09-29 11:45:00|8328|8313|8328|8313|8328.1|8313.1|8328|8313|3
1695988200000|2023-09-29 11:50:00|8328.1|8313.1|8336.5|8311.5|8336.5|8316.2|8328.1|8308.1|70
1695988500000|2023-09-29 11:55:00|8336.6|8311.6|8330.5|8315.5|8336.7|8315.8|8329.6|8309.7|101
1695988800000|2023-09-29 12:00:00|8330.4|8315.4|8328.5|8313.5|8330.4|8315.4|8328.3|8313.3|33
1695989100000|2023-09-29 12:05:00|8328.4|8313.4|8328.3|8313.3|8328.8|8313.8|8328|8313|54
1695989400000|2023-09-29 12:10:00|8328.2|8313.2|8328.2|8313.2|8328.4|8313.4|8327.9|8312.9|25
1695989700000|2023-09-29 12:15:00|8328.1|8313.1|8326.8|8311.8|8328.3|8313.3|8326.8|8311.8|52
1695990000000|2023-09-29 12:20:00|8326.9|8311.9|8331.9|8306.9|8332|8311.9|8326.8|8305.3|26
1695990300000|2023-09-29 12:25:00|8331.8|8306.8|8330.7|8305.7|8332.3|8311.9|8326.9|8304|74
1695990600000|2023-09-29 12:30:00|8330.6|8305.6|8332|8307|8334.1|8309.1|8328.1|8303.1|176
1695990900000|2023-09-29 12:35:00|8331.9|8306.9|8324.5|8309.5|8331.9|8312.5|8324.4|8306.5|64
1695991200000|2023-09-29 12:40:00|8324.6|8309.6|8323.7|8308.7|8324.6|8309.6|8323.7|8308.7|14
1695991500000|2023-09-29 12:45:00|8323.8|8308.8|8323.5|8308.5|8324.3|8309.3|8323.4|8308.4|19
1695991800000|2023-09-29 12:50:00|8323.6|8308.6|8323.1|8308.1|8323.6|8308.6|8323|8308|12
1695992100000|2023-09-29 12:55:00|8323|8308|8322.8|8307.8|8323.1|8308.1|8322.7|8307.7|9
1695992400000|2023-09-29 13:00:00|8322.9|8307.9|8323|8308|8323.6|8308.6|8322.7|8307.7|20
1695992700000|2023-09-29 13:05:00|8323.1|8308.1|8323.4|8308.4|8324|8309|8323|8308|39
1695993000000|2023-09-29 13:10:00|8323.2|8308.2|8323|8308|8323.5|8308.5|8322.9|8307.9|42
1695993300000|2023-09-29 13:15:00|8322.9|8307.9|8323.3|8308.3|8323.5|8308.5|8322.9|8307.9|41
1695993600000|2023-09-29 13:20:00|8323.4|8308.4|8329.8|8304.8|8330|8308.7|8323.4|8303.6|43
1695993900000|2023-09-29 13:25:00|8329.9|8304.9|8324.8|8309.8|8329.9|8310.4|8324.5|8304.5|33
1695994200000|2023-09-29 13:30:00|8324.9|8309.9|8324.8|8309.8|8330.1|8310.1|8324.8|8304.9|51
1695994500000|2023-09-29 13:35:00|8324.7|8309.7|8329.8|8304.8|8330.2|8309.9|8324.7|8304.6|28
1695994800000|2023-09-29 13:40:00|8330|8305|8332.2|8307.2|8332.2|8310.6|8324.6|8304.9|42
1695995100000|2023-09-29 13:45:00|8325.9|8310.9|8326.7|8311.7|8331.3|8311.8|8325.5|8305.2|67
1695995400000|2023-09-29 13:50:00|8326.6|8311.6|8326.2|8311.2|8326.9|8311.9|8326.2|8311.2|30
1695995700000|2023-09-29 13:55:00|8326.3|8311.3|8331.7|8306.7|8331.7|8311.3|8325.4|8306.3|34
1695996000000|2023-09-29 14:00:00|8332|8307|8329.1|8314.1|8332.7|8314.1|8325.9|8306.5|106
1695996300000|2023-09-29 14:05:00|8329|8314|8328.8|8313.8|8331.9|8316.9|8328.6|8313.6|56
1695996600000|2023-09-29 14:10:00|8328.7|8313.7|8329.5|8314.5|8330.2|8315.2|8327.9|8312.9|42
1695996900000|2023-09-29 14:15:00|8329.6|8314.6|8329.6|8314.6|8330.3|8315.3|8329.4|8314.4|36
1695997200000|2023-09-29 14:20:00|8329.5|8314.5|8329.6|8314.6|8330.2|8315.2|8329.1|8314.1|76
1695997500000|2023-09-29 14:25:00|8329.7|8314.7|8329.5|8314.5|8329.9|8314.9|8328.8|8313.8|53
1695997800000|2023-09-29 14:30:00|8329.4|8314.4|8328.6|8313.6|8329.4|8314.4|8328.5|8313.5|24
1695998100000|2023-09-29 14:35:00|8328.7|8313.7|8328.1|8313.1|8329.1|8314.1|8328|8313|41
1695998400000|2023-09-29 14:40:00|8327.9|8312.9|8325.5|8310.5|8331.9|8312.9|8324.7|8304.7|73
1695998700000|2023-09-29 14:45:00|8325.4|8310.4|8325.9|8310.9|8325.9|8310.9|8324.3|8309.3|26
1695999000000|2023-09-29 14:50:00|8325.8|8310.8|8325.7|8310.7|8326.1|8311.1|8325.7|8310.7|37
1695999300000|2023-09-29 14:55:00|8325.8|8310.8|8326.2|8311.2|8327.2|8312.2|8325.8|8310.8|57
1695999600000|2023-09-29 15:00:00|8326.1|8311.1|8328.9|8313.9|8328.9|8313.9|8326|8311|49
1695999900000|2023-09-29 15:05:00|8329|8314|8329|8314|8329.4|8314.4|8328.6|8313.6|48
1696000200000|2023-09-29 15:10:00|8328.9|8313.9|8333.1|8308.1|8333.4|8313.9|8328|8308|47
1696000500000|2023-09-29 15:15:00|8332.9|8307.9|8333.5|8308.5|8333.7|8313.8|8328.3|8307.9|25
1696000800000|2023-09-29 15:20:00|8333.4|8308.4|8333.5|8308.5|8333.6|8308.6|8333.3|8308.3|14
1696001100000|2023-09-29 15:25:00|8333.6|8308.6|8329.4|8314.4|8333.9|8314.5|8328.7|8308.4|71
1696001400000|2023-09-29 15:30:00|8329.5|8314.5|8334.2|8309.2|8334.4|8314.5|8329|8309|43
1696001700000|2023-09-29 15:35:00|8334.1|8309.1|8335.9|8310.9|8335.9|8316.3|8329.5|8309.1|66
1696002000000|2023-09-29 15:40:00|8336|8311|8336|8311|8337|8316|8330.5|8310.6|66
1696002300000|2023-09-29 15:45:00|8335.9|8310.9|8335.4|8310.4|8336.1|8316|8330.7|8310.3|55
1696002600000|2023-09-29 15:50:00|8335.6|8310.6|8335.7|8310.7|8335.8|8310.8|8335.3|8310.3|34
1696002900000|2023-09-29 15:55:00|8335.6|8310.6|8335.3|8310.3|8335.7|8310.7|8335.3|8310.3|41
1696003200000|2023-09-29 16:00:00|8335.4|8310.4|8335|8310|8335.4|8310.4|8335|8310|17
1696003500000|2023-09-29 16:05:00|8335.1|8310.1|8329.9|8314.9|8335.1|8315|8329.6|8309.6|41
1696003800000|2023-09-29 16:10:00|8329.8|8314.8|8335.2|8310.2|8335.2|8314.9|8329.8|8310|26
1696004100000|2023-09-29 16:15:00|8335.4|8310.4|8334.4|8309.4|8335.6|8310.6|8334.4|8309.4|80
1696004400000|2023-09-29 16:20:00|8334.5|8309.5|8334.4|8309.4|8334.7|8309.7|8334|8309|51
1696004700000|2023-09-29 16:25:00|8334.3|8309.3|8334.1|8309.1|8334.4|8309.4|8334|8309|24
1696005000000|2023-09-29 16:30:00|8334.2|8309.2|8334.4|8309.4|8334.5|8309.5|8334|8309|66
1696005300000|2023-09-29 16:35:00|8334.3|8309.3|8335.8|8310.8|8335.9|8310.9|8334|8309|51
1696005600000|2023-09-29 16:40:00|8335.6|8310.6|8336.1|8311.1|8336.2|8316.1|8331.1|8310.5|28
1696005900000|2023-09-29 16:45:00|8336|8311|8331.4|8316.4|8336.1|8317.4|8331|8311|34
1696006200000|2023-09-29 16:50:00|8331.5|8316.5|8331.4|8316.4|8331.6|8316.6|8331.4|8316.4|14
1696006500000|2023-09-29 16:55:00|8331.3|8316.3|8336.9|8311.9|8337|8317|8331.3|8311.5|29
1696006800000|2023-09-29 17:00:00|8337|8312|8336.7|8311.7|8337.9|8312.9|8336.7|8311.7|40
1696007100000|2023-09-29 17:05:00|8336.8|8311.8|8337.9|8312.9|8337.9|8312.9|8336.8|8311.8|30
1696007400000|2023-09-29 17:10:00|8337.8|8312.8|8338.5|8313.5|8338.6|8313.6|8337.7|8312.7|28
1696007700000|2023-09-29 17:15:00|8338.4|8313.4|8339.3|8314.3|8339.9|8314.9|8338.4|8313.4|109
1696008000000|2023-09-29 17:20:00|8339.5|8314.5|8339.1|8314.1|8339.5|8314.5|8338.5|8313.5|91
1696008300000|2023-09-29 17:25:00|8338.9|8313.9|8339.3|8314.3|8339.8|8314.8|8338.9|8313.9|50
1696008600000|2023-09-29 17:30:00|8339.4|8314.4|8339.5|8314.5|8339.6|8314.6|8338.7|8313.7|81
1696008900000|2023-09-29 17:35:00|8339.6|8314.6|8340.4|8315.4|8340.6|8315.6|8339.5|8314.5|61
1696009200000|2023-09-29 17:40:00|8340.3|8315.3|8340.9|8315.9|8341|8316|8340|8315|54
1696009500000|2023-09-29 17:45:00|8340.8|8315.8|8340.8|8315.8|8341.1|8316.1|8340.2|8315.2|119
1696009800000|2023-09-29 17:50:00|8341|8316|8342.9|8317.9|8343.8|8318.8|8340.9|8315.9|82
1696010100000|2023-09-29 17:55:00|8342.7|8317.7|8341.7|8316.7|8342.8|8317.8|8340.8|8315.8|31
1696010400000|2023-09-29 18:00:00|8342|8317|8341.9|8316.9|8342.7|8317.7|8341.8|8316.8|21
1696010700000|2023-09-29 18:05:00|8341.8|8316.8|8341.3|8316.3|8341.9|8316.9|8341.2|8316.2|21
1696011000000|2023-09-29 18:10:00|8341.4|8316.4|8341.4|8316.4|8341.6|8316.6|8341.3|8316.3|13
1696011300000|2023-09-29 18:15:00|8341.5|8316.5|8341.4|8316.4|8341.6|8316.6|8341.4|8316.4|7
1696011600000|2023-09-29 18:20:00|8341.5|8316.5|8342.5|8317.5|8342.5|8317.5|8341.4|8316.4|23
1696011900000|2023-09-29 18:25:00|8342.4|8317.4|8342|8317|8342.4|8317.4|8341.5|8316.5|38
1696012200000|2023-09-29 18:30:00|8342.1|8317.1|8342|8317|8342.2|8317.2|8341.6|8316.6|15
1696012500000|2023-09-29 18:35:00|8342.1|8317.1|8342.2|8317.2|8342.4|8317.4|8342|8317|23
1696012800000|2023-09-29 18:40:00|8342.3|8317.3|8342.2|8317.2|8342.3|8317.3|8342.2|8317.2|2
1696013100000|2023-09-29 18:45:00|8342.1|8317.1|8342.1|8317.1|8342.3|8317.3|8341.9|8316.9|14
1696013400000|2023-09-29 18:50:00|8342.2|8317.2|8342.7|8317.7|8343|8318|8341.8|8316.8|28
1696013700000|2023-09-29 18:55:00|8342.6|8317.6|8342.2|8317.2|8342.7|8317.7|8341.5|8316.5|65
1696014000000|2023-09-29 19:00:00|8342.1|8317.1|8342.3|8317.3|8342.5|8317.5|8342.1|8317.1|29
1696014300000|2023-09-29 19:05:00|8342.2|8317.2|8342.1|8317.1|8342.2|8317.2|8342|8317|6
1696014600000|2023-09-29 19:10:00|8342.2|8317.2|8342.1|8317.1|8342.2|8317.2|8341.9|8316.9|6
1696014900000|2023-09-29 19:15:00|8342|8317|8341.6|8316.6|8342.2|8317.2|8341.6|8316.6|24
1696015200000|2023-09-29 19:20:00|8341.7|8316.7|8341.5|8316.5|8342|8317|8341.4|8316.4|30
1696015500000|2023-09-29 19:25:00|8341.4|8316.4|8340.7|8315.7|8341.4|8316.4|8340.6|8315.6|9
1696015800000|2023-09-29 19:30:00|8340.8|8315.8|8341.8|8316.8|8341.8|8316.8|8340.8|8315.8|14
1696016100000|2023-09-29 19:35:00|8341.7|8316.7|8341.8|8316.8|8341.8|8316.8|8341.7|8316.7|2
1696016400000|2023-09-29 19:40:00|8341.9|8316.9|8342|8317|8342|8317|8341.8|8316.8|6
1696016700000|2023-09-29 19:45:00|8337.2|8322.2|8344|8319|8344.2|8322.3|8337.2|8317.2|25
1696017000000|2023-09-29 19:50:00|8343.8|8318.8|8342.3|8317.3|8343.8|8318.8|8342.2|8317.2|13
1696017300000|2023-09-29 19:55:00|8342.4|8317.4|8344.8|8319.8|8344.9|8319.9|8342.4|8317.4|23
1696208400000|2023-10-02 01:00:00|8343.4|8318.4|8336.9|8307.9|8343.4|8318.4|8336.8|8307.8|9
1696208700000|2023-10-02 01:05:00|8336.8|8307.8|8336.6|8307.6|8336.9|8307.9|8336.6|8307.6|15
1696209000000|2023-10-02 01:10:00|8336.7|8307.7|8336.7|8307.7|8336.7|8307.7|8336.6|8307.6|5
1696209300000|2023-10-02 01:15:00|8336.1|8307.1|8335.6|8308.8|8336.1|8309.9|8332.3|8305.4|100
1696209600000|2023-10-02 01:20:00|8335.7|8308.7|8337.4|8308.4|8338|8309|8335.2|8306.8|149
1696209900000|2023-10-02 01:25:00|8337.3|8308.5|8334.7|8309.2|8337.3|8309.2|8334.7|8307.8|35
1696210200000|2023-10-02 01:30:00|8334.6|8309.3|8335.6|8310.1|8335.6|8310.4|8334.5|8309.3|17
1696210500000|2023-10-02 01:35:00|8335.7|8310|8340.2|8315.2|8340.2|8315.2|8335.7|8309.9|66
1696210800000|2023-10-02 01:40:00|8340.3|8315.3|8339.1|8314.1|8340.4|8315.4|8338.8|8313.8|62
1696211100000|2023-10-02 01:45:00|8339|8314|8339.3|8314.3|8339.3|8314.3|8339|8314|8
1696211400000|2023-10-02 01:50:00|8339.2|8314.2|8339.5|8314.5|8339.5|8314.5|8339.2|8314.2|6
1696211700000|2023-10-02 01:55:00|8339.6|8314.6|8339.6|8314.6|8339.7|8314.7|8339.6|8314.6|5
1696212000000|2023-10-02 02:00:00|8339.7|8314.7|8339.7|8314.7|8339.7|8314.7|8339.7|8314.7|1
1696212300000|2023-10-02 02:05:00|8339.9|8314.9|8341.1|8316.1|8341.1|8316.1|8339.9|8314.9|31
1696212600000|2023-10-02 02:10:00|8341|8316|8340.7|8315.7|8341.1|8316.1|8340.7|8315.7|8
1696212900000|2023-10-02 02:15:00|8340.6|8315.6|8340.1|8315.1|8340.7|8315.7|8340.1|8315.1|9
1696213200000|2023-10-02 02:20:00|8340.2|8315.2|8340.1|8315.1|8340.2|8315.2|8340|8315|12
1696213500000|2023-10-02 02:25:00|8340.2|8315.2|8340.3|8315.3|8340.3|8315.3|8340.2|8315.2|2
1696213800000|2023-10-02 02:30:00|8341.1|8316.1|8340.3|8315.3|8341.2|8316.2|8340.2|8315.2|7
1696214100000|2023-10-02 02:35:00|8340.2|8315.2|8340.7|8315.7|8340.7|8315.7|8340.2|8315.2|6
1696214400000|2023-10-02 02:40:00|8340.6|8315.6|8340.7|8315.7|8340.7|8315.7|8340.6|8315.6|8
1696214700000|2023-10-02 02:45:00|8340.6|8315.6|8340.5|8315.5|8340.6|8315.6|8340.5|8315.5|4
1696215000000|2023-10-02 02:50:00|8339.8|8314.8|8340.1|8315.1|8340.2|8315.2|8338.5|8313.5|11
1696215300000|2023-10-02 02:55:00|8340.2|8315.2|8340.8|8315.8|8340.9|8315.9|8340.1|8315.1|84
1696215600000|2023-10-02 03:00:00|8340.9|8315.9|8342.4|8317.4|8342.4|8317.4|8340.3|8315.3|87
1696215900000|2023-10-02 03:05:00|8342.5|8317.5|8342|8317|8342.5|8317.5|8341.9|8316.9|15
1696216200000|2023-10-02 03:10:00|8342.1|8317.1|8341.5|8316.5|8342.1|8317.1|8341.5|8316.5|10
1696216500000|2023-10-02 03:15:00|8341.4|8316.4|8341.6|8316.6|8341.6|8316.6|8341.4|8316.4|5
1696216800000|2023-10-02 03:20:00|8341.5|8316.5|8341.4|8316.4|8341.7|8316.7|8340.9|8315.9|22
1696217100000|2023-10-02 03:25:00|8341.5|8316.5|8340.8|8315.8|8341.5|8316.5|8340.8|8315.8|69
1696217400000|2023-10-02 03:30:00|8340.9|8315.9|8340.8|8315.8|8342.6|8317.6|8340.7|8315.7|31
1696217700000|2023-10-02 03:35:00|8340.7|8315.7|8341.5|8316.5|8341.5|8316.5|8338.3|8313.3|38
1696218000000|2023-10-02 03:40:00|8341.6|8316.6|8338.9|8313.9|8341.6|8316.6|8338.9|8313.9|25
1696218300000|2023-10-02 03:45:00|8339|8314|8339.6|8314.6|8339.6|8314.6|8338.9|8313.9|8
1696218600000|2023-10-02 03:50:00|8339.7|8314.7|8339.9|8314.9|8339.9|8314.9|8339.7|8314.7|7
1696218900000|2023-10-02 03:55:00|8339.8|8314.8|8341.2|8316.2|8341.2|8316.2|8339.8|8314.8|22
1696219200000|2023-10-02 04:00:00|8341.3|8316.3|8343.4|8318.4|8343.5|8318.5|8341.1|8316.1|44
1696219500000|2023-10-02 04:05:00|8343.5|8318.5|8344.1|8319.1|8344.2|8319.2|8343.5|8318.5|35
1696219800000|2023-10-02 04:10:00|8344.2|8319.2|8339|8324|8344.2|8324.3|8339|8319.2|8
1696220100000|2023-10-02 04:15:00|8339.1|8324.1|8340.1|8325.1|8340.9|8325.9|8339.1|8324.1|26
1696220400000|2023-10-02 04:20:00|8340.2|8325.2|8344.9|8319.9|8345.1|8325.2|8340|8319.8|26
1696220700000|2023-10-02 04:25:00|8344.8|8319.8|8344.9|8319.9|8345|8320|8344.8|8319.8|6
1696221000000|2023-10-02 04:30:00|8345|8320|8345|8320|8345|8320|8345|8320|1
1696221300000|2023-10-02 04:35:00|8344.9|8319.9|8344.9|8319.9|8344.9|8319.9|8344.9|8319.9|1
1696221600000|2023-10-02 04:40:00|8344.8|8319.8|8343.7|8318.7|8344.8|8319.8|8343.7|8318.7|8
1696221900000|2023-10-02 04:45:00|8343.6|8318.6|8343.3|8318.3|8343.6|8318.6|8343.3|8318.3|9
1696222200000|2023-10-02 04:50:00|8343.5|8318.5|8339|8324|8343.5|8324.9|8338.6|8318.5|25
1696222500000|2023-10-02 04:55:00|8338.9|8323.9|8335.2|8320.2|8338.9|8323.9|8335.2|8320.2|60
1696222800000|2023-10-02 05:00:00|8335.3|8320.3|8337.1|8322.1|8340.7|8322.3|8335.3|8315.7|50
1696223100000|2023-10-02 05:05:00|8337|8322|8337|8322|8337.1|8322.1|8337|8322|3
1696223400000|2023-10-02 05:10:00|8337.1|8322.1|8337|8322|8337.1|8322.1|8337|8322|4
1696223700000|2023-10-02 05:15:00|8337.1|8322.1|8340.5|8325.5|8345.1|8326.1|8337.1|8319.8|34
1696224000000|2023-10-02 05:20:00|8340.4|8325.4|8344.6|8319.6|8345.1|8325.4|8339.3|8318.1|24
1696224300000|2023-10-02 05:25:00|8344.7|8319.7|8339.2|8324.2|8344.9|8324.9|8339.1|8319.6|81
1696224600000|2023-10-02 05:30:00|8344|8319|8344.7|8319.7|8344.7|8324.3|8339.2|8318.9|19
1696224900000|2023-10-02 05:35:00|8344.6|8319.6|8344.8|8319.8|8345|8320|8344.6|8319.6|12
1696225200000|2023-10-02 05:40:00|8344.7|8319.7|8341.8|8326.8|8344.8|8327.3|8339.9|8319.7|30
1696225500000|2023-10-02 05:45:00|8341.9|8326.9|8340.8|8325.8|8346.2|8327.1|8340.7|8320.4|42
1696225800000|2023-10-02 05:50:00|8345.7|8320.7|8345.7|8320.7|8345.7|8320.7|8345.7|8320.7|1
1696226100000|2023-10-02 05:55:00|8345.8|8320.8|8346.4|8321.4|8346.6|8321.6|8345.8|8320.8|58
1696226400000|2023-10-02 06:00:00|8346.5|8321.5|8346.3|8321.3|8346.5|8321.5|8345.9|8320.9|16
1696226700000|2023-10-02 06:05:00|8346.4|8321.4|8346.3|8321.3|8346.6|8321.6|8346.2|8321.2|20
1696227000000|2023-10-02 06:10:00|8346.4|8321.4|8346.8|8321.8|8346.9|8321.9|8346.3|8321.3|30
1696227300000|2023-10-02 06:15:00|8346.9|8321.9|8340.5|8325.5|8346.9|8325.7|8340.5|8320.3|50
1696227600000|2023-10-02 06:20:00|8340.4|8325.4|8344.7|8319.7|8345.2|8325.4|8340.2|8319.6|20
1696227900000|2023-10-02 06:25:00|8344.6|8319.6|8344.1|8319.1|8345.1|8325.2|8340|8319|32
1696228200000|2023-10-02 06:30:00|8344|8319|8342.3|8317.3|8344|8324.1|8338.8|8317.3|24
1696228500000|2023-10-02 06:35:00|8342.2|8317.2|8340.5|8315.5|8342.2|8319.3|8334.3|8313.6|52
1696228800000|2023-10-02 06:40:00|8340.4|8315.4|8341.9|8316.9|8341.9|8321.9|8336.2|8315.3|19
1696229100000|2023-10-02 06:45:00|8342|8317|8337.4|8322.4|8342|8322.5|8336.8|8316.4|21
1696229400000|2023-10-02 06:50:00|8337.5|8322.5|8341.1|8316.1|8341.8|8322.5|8337|8316.1|26
1696229700000|2023-10-02 06:55:00|8341|8316|8340.4|8315.4|8341.1|8316.1|8340|8315|45
1696230000000|2023-10-02 07:00:00|8340.3|8315.3|8342.9|8317.9|8343.1|8323.2|8336.8|8315.3|54
1696230300000|2023-10-02 07:05:00|8343|8318|8342.3|8317.3|8343|8318|8342.3|8317.3|18
1696230600000|2023-10-02 07:10:00|8342.4|8317.4|8344.4|8319.4|8344.7|8319.7|8342.4|8317.4|78
1696230900000|2023-10-02 07:15:00|8344.5|8319.5|8345.1|8320.1|8345.2|8320.2|8344.4|8319.4|55
1696231200000|2023-10-02 07:20:00|8345.2|8320.2|8344.5|8319.5|8345.2|8320.2|8344.5|8319.5|21
1696231500000|2023-10-02 07:25:00|8344.4|8319.4|8345|8320|8345|8324.8|8339.8|8318.4|27
1696231800000|2023-10-02 07:30:00|8345.1|8320.1|8344.6|8319.6|8346.3|8321.3|8344.5|8319.5|26
1696232100000|2023-10-02 07:35:00|8344.5|8319.5|8344.5|8319.5|8344.8|8319.8|8344.4|8319.4|20
1696232400000|2023-10-02 07:40:00|8344.4|8319.4|8339.4|8324.4|8344.4|8324.5|8339.3|8319.3|9
1696232700000|2023-10-02 07:45:00|8339.5|8324.5|8339.5|8324.5|8339.8|8324.8|8339.4|8324.4|8
1696233000000|2023-10-02 07:50:00|8339.4|8324.4|8344.4|8319.4|8344.4|8324.6|8339|8319|29
1696233300000|2023-10-02 07:55:00|8344.2|8319.2|8338.9|8323.9|8344.3|8323.9|8338.9|8318.9|12
1696233600000|2023-10-02 08:00:00|8338.8|8323.8|8342.1|8317.1|8343.5|8323.8|8336.5|8315.9|44
1696233900000|2023-10-02 08:05:00|8342.2|8317.2|8341.4|8316.4|8343.6|8318.6|8341.3|8316.3|38
1696234200000|2023-10-02 08:10:00|8341.7|8316.7|8342|8317|8342.2|8317.2|8341.7|8316.7|37
1696234500000|2023-10-02 08:15:00|8342.1|8317.1|8344.4|8319.4|8344.4|8319.4|8342|8317|59
1696234800000|2023-10-02 08:20:00|8344.5|8319.5|8345|8320|8345|8320|8344.5|8319.5|31
1696235100000|2023-10-02 08:25:00|8344.9|8319.9|8343.5|8318.5|8344.9|8319.9|8343.5|8318.5|28
1696235400000|2023-10-02 08:30:00|8343.4|8318.4|8343.8|8318.8|8343.8|8318.8|8343.3|8318.3|17
1696235700000|2023-10-02 08:35:00|8343.7|8318.7|8343.8|8318.8|8344.2|8319.2|8343.5|8318.5|22
1696236000000|2023-10-02 08:40:00|8343.7|8318.7|8339|8324|8343.7|8324|8338.6|8318.1|14
1696236300000|2023-10-02 08:45:00|8339.1|8324.1|8340|8325|8340.2|8325.2|8339.1|8324.1|11
1696236600000|2023-10-02 08:50:00|8340.1|8325.1|8339.9|8324.9|8340.1|8325.1|8339.6|8324.6|20
1696236900000|2023-10-02 08:55:00|8340|8325|8343.9|8318.9|8344.9|8325|8338.7|8318.5|26
1696237200000|2023-10-02 09:00:00|8344|8319|8340.3|8325.3|8344|8325.4|8338.7|8318.2|31
1696237500000|2023-10-02 09:05:00|8340.2|8325.2|8340.3|8325.3|8340.4|8325.4|8340.2|8325.2|10
1696237800000|2023-10-02 09:10:00|8340.2|8325.2|8340.2|8325.2|8340.2|8325.2|8340.2|8325.2|1
1696238100000|2023-10-02 09:15:00|8340.1|8325.1|8340.3|8325.3|8340.3|8325.3|8340|8325|5
1696238400000|2023-10-02 09:20:00|8340.4|8325.4|8340.6|8325.6|8340.6|8325.6|8340.4|8325.4|3
1696238700000|2023-10-02 09:25:00|8340.5|8325.5|8340.8|8325.8|8340.8|8325.8|8340.5|8325.5|9
1696239000000|2023-10-02 09:30:00|8340.6|8325.6|8340.6|8325.6|8340.6|8325.6|8340.5|8325.5|3
1696239300000|2023-10-02 09:35:00|8340.5|8325.5|8340.4|8325.4|8340.5|8325.5|8340.4|8325.4|2
1696239600000|2023-10-02 09:40:00|8340.2|8325.2|8339.9|8324.9|8340.2|8325.2|8339.2|8324.2|28
1696239900000|2023-10-02 09:45:00|8339.8|8324.8|8339.4|8324.4|8339.9|8324.9|8339.3|8324.3|18
1696240200000|2023-10-02 09:50:00|8339.3|8324.3|8340.1|8325.1|8340.1|8325.1|8339.3|8324.3|8
1696240500000|2023-10-02 09:55:00|8340|8325|8339.9|8324.9|8340.2|8325.2|8339.8|8324.8|9
1696240800000|2023-10-02 10:00:00|8339.8|8324.8|8339.8|8324.8|8339.8|8324.8|8339.8|8324.8|1
1696241100000|2023-10-02 10:05:00|8339.9|8324.9|8338.9|8323.9|8339.9|8324.9|8338.8|8323.8|10
1696241400000|2023-10-02 10:10:00|8339.1|8324.1|8339.3|8324.3|8339.4|8324.4|8339.1|8324.1|5
1696241700000|2023-10-02 10:15:00|8339.4|8324.4|8339.9|8324.9|8340.2|8325.2|8339.4|8324.4|16
1696242000000|2023-10-02 10:20:00|8340|8325|8339.4|8324.4|8340|8325|8339.4|8324.4|7
1696242300000|2023-10-02 10:25:00|8339.3|8324.3|8339.4|8324.4|8339.4|8324.4|8339.3|8324.3|2
1696242600000|2023-10-02 10:30:00|8339.5|8324.5|8339.6|8324.6|8339.7|8324.7|8339.4|8324.4|12
1696242900000|2023-10-02 10:35:00|8339.7|8324.7|8344.5|8319.5|8344.6|8324.7|8339.7|8319.5|9
1696243200000|2023-10-02 10:40:00|8344.6|8319.6|8344.5|8319.5|8344.6|8319.6|8344.5|8319.5|14
1696243500000|2023-10-02 10:45:00|8344.4|8319.4|8339|8324|8344.4|8324.1|8338.9|8319|10
1696243800000|2023-10-02 10:50:00|8338.9|8323.9|8338.9|8323.9|8338.9|8323.9|8338.9|8323.9|1
1696244100000|2023-10-02 10:55:00|8338.5|8323.5|8337.6|8322.6|8338.5|8323.5|8337.6|8322.6|14
1696244400000|2023-10-02 11:00:00|8337.4|8322.4|8337.8|8322.8|8342.8|8322.9|8337|8317|28
1696244700000|2023-10-02 11:05:00|8337.9|8322.9|8336.9|8321.9|8342.4|8323|8336.9|8317|12
1696245000000|2023-10-02 11:10:00|8336.8|8321.8|8337|8322|8342.1|8322|8336.7|8316.7|16
1696245300000|2023-10-02 11:15:00|8336.9|8321.9|8341.7|8316.7|8342.2|8322.4|8336.9|8316.7|5
1696245600000|2023-10-02 11:20:00|8341.4|8316.4|8335|8320|8341.4|8320.6|8334.5|8314.7|39
1696245900000|2023-10-02 11:25:00|8335.1|8320.1|8335.7|8320.7|8335.7|8320.7|8335.1|8320.1|10
1696246200000|2023-10-02 11:30:00|8335.6|8320.6|8340.7|8315.7|8340.7|8320.7|8335.6|8315.6|8
1696246500000|2023-10-02 11:35:00|8340.6|8315.6|8340.6|8315.6|8340.6|8315.6|8340.6|8315.6|1
1696247400000|2023-10-02 11:50:00|8340.5|8315.5|8336.6|8321.6|8342.3|8322.1|8335.3|8315.1|61
1696247700000|2023-10-02 11:55:00|8336.7|8321.7|8336.4|8321.4|8336.7|8321.7|8336.2|8321.2|8
1696248000000|2023-10-02 12:00:00|8336.3|8321.3|8341.2|8316.2|8341.2|8321.6|8335.9|8316.2|23
1696248300000|2023-10-02 12:05:00|8341.5|8316.5|8338|8323|8342|8323|8337.3|8316.5|7
1696248600000|2023-10-02 12:10:00|8337.9|8322.9|8338|8323|8338.2|8323.2|8337.8|8322.8|10
1696248900000|2023-10-02 12:15:00|8337.9|8322.9|8337.9|8322.9|8337.9|8322.9|8337.9|8322.9|1
1696249200000|2023-10-02 12:20:00|8337.8|8322.8|8342.4|8317.4|8342.5|8322.9|8337|8317.1|33
1696249500000|2023-10-02 12:25:00|8342.5|8317.5|8337.1|8322.1|8342.6|8322.3|8337|8317.2|16
1696249800000|2023-10-02 12:30:00|8337.2|8322.2|8337.1|8322.1|8337.3|8322.3|8337.1|8322.1|6
1696250100000|2023-10-02 12:35:00|8337.2|8322.2|8337.2|8322.2|8337.2|8322.2|8337|8322|7
1696250400000|2023-10-02 12:40:00|8337.3|8322.3|8338.6|8323.6|8338.6|8323.6|8337.1|8322.1|18
1696250700000|2023-10-02 12:45:00|8338.5|8323.5|8338.3|8323.3|8338.5|8323.5|8337.7|8322.7|15
1696251000000|2023-10-02 12:50:00|8338.2|8323.2|8338.1|8323.1|8338.7|8323.7|8338.1|8323.1|22
1696251300000|2023-10-02 12:55:00|8338.2|8323.2|8338.4|8323.4|8338.7|8323.7|8338.2|8323.2|16
1696251600000|2023-10-02 13:00:00|8338.5|8323.5|8339|8324|8339|8324|8338.4|8323.4|7
1696251900000|2023-10-02 13:05:00|8339.1|8324.1|8339.4|8324.4|8339.4|8324.4|8339|8324|6
1696252200000|2023-10-02 13:10:00|8339.5|8324.5|8339.4|8324.4|8339.6|8324.6|8339.3|8324.3|54
1696252500000|2023-10-02 13:15:00|8339.2|8324.2|8339.4|8324.4|8339.4|8324.4|8339.2|8324.2|3
1696252800000|2023-10-02 13:20:00|8339.5|8324.5|8339.6|8324.6|8339.6|8324.6|8339.4|8324.4|10
1696253100000|2023-10-02 13:25:00|8339.5|8324.5|8339.3|8324.3|8344.7|8324.9|8339.3|8319.2|15
1696253400000|2023-10-02 13:30:00|8339.4|8324.4|8340.2|8325.2|8340.2|8325.2|8339.3|8324.3|10
1696253700000|2023-10-02 13:35:00|8340.3|8325.3|8340.3|8325.3|8345.7|8326.3|8339.8|8319.8|29
1696254000000|2023-10-02 13:40:00|8340.4|8325.4|8345|8320|8345|8325.9|8340|8319.8|70
1696254300000|2023-10-02 13:45:00|8345.1|8320.1|8342.2|8327.2|8347.8|8327.5|8340.9|8320.1|85
1696254600000|2023-10-02 13:50:00|8342.3|8327.3|8342.3|8327.3|8343.4|8328.4|8342.2|8327.2|26
1696254900000|2023-10-02 13:55:00|8342.4|8327.4|8347.1|8322.1|8347.1|8327.8|8342.1|8322.1|70
1696255200000|2023-10-02 14:00:00|8347.2|8322.2|8342.4|8327.4|8347.7|8327.7|8341.9|8321.6|96
1696255500000|2023-10-02 14:05:00|8342.3|8327.3|8342.3|8327.3|8343.4|8328.4|8342.2|8327.2|45
1696255800000|2023-10-02 14:10:00|8342.7|8327.7|8343.4|8328.4|8343.5|8328.5|8342.4|8327.4|50
1696256100000|2023-10-02 14:15:00|8343.3|8328.3|8341.5|8326.5|8343.4|8328.4|8341.4|8326.4|16
1696256400000|2023-10-02 14:20:00|8341.4|8326.4|8346.2|8321.2|8346.3|8326.5|8340.2|8320.3|55
1696256700000|2023-10-02 14:25:00|8346.1|8321.1|8346.9|8321.9|8346.9|8321.9|8346.1|8321.1|30
1696257000000|2023-10-02 14:30:00|8347|8322|8346.8|8321.8|8347.3|8322.3|8346.8|8321.8|14
1696257300000|2023-10-02 14:35:00|8346.9|8321.9|8341.9|8326.9|8347.4|8327|8341.7|8321.7|17
1696257600000|2023-10-02 14:40:00|8346.8|8321.8|8347|8322|8347.7|8322.7|8346.8|8321.8|31
1696257900000|2023-10-02 14:45:00|8347.1|8322.1|8346.9|8321.9|8347.2|8322.2|8346.8|8321.8|8
1696258200000|2023-10-02 14:50:00|8346.8|8321.8|8346.8|8321.8|8347.3|8322.3|8346.6|8321.6|66
1696258500000|2023-10-02 14:55:00|8346.7|8321.7|8347.9|8322.9|8348.2|8323.2|8346.7|8321.7|55
1696258800000|2023-10-02 15:00:00|8347.8|8322.8|8346.7|8321.7|8347.8|8322.8|8346.4|8321.4|42
1696259100000|2023-10-02 15:05:00|8346.6|8321.6|8347.2|8322.2|8347.6|8322.6|8346.3|8321.3|45
1696259400000|2023-10-02 15:10:00|8347.1|8322.1|8345.8|8320.8|8347.2|8322.2|8345.8|8320.8|53
1696259700000|2023-10-02 15:15:00|8345.7|8320.7|8345.7|8320.7|8346.2|8321.2|8345.5|8320.5|28
1696260000000|2023-10-02 15:20:00|8345.6|8320.6|8345|8320|8345.7|8320.7|8344.6|8319.6|28
1696260300000|2023-10-02 15:25:00|8345.1|8320.1|8345.2|8320.2|8345.8|8320.8|8345.1|8320.1|28
1696260600000|2023-10-02 15:30:00|8345.1|8320.1|8345.6|8320.6|8345.7|8325.7|8340.3|8319.9|42
1696260900000|2023-10-02 15:35:00|8345.7|8320.7|8346.8|8321.8|8346.9|8321.9|8345.7|8320.7|23
1696261200000|2023-10-02 15:40:00|8346.9|8321.9|8347|8322|8347|8326.9|8341.9|8321.8|10
1696261500000|2023-10-02 15:45:00|8346.9|8321.9|8347.2|8322.2|8347.2|8322.2|8346.9|8321.9|4
1696261800000|2023-10-02 15:50:00|8347.1|8322.1|8342.2|8327.2|8347.2|8327.2|8342.1|8322.1|5
1696262100000|2023-10-02 15:55:00|8342.1|8327.1|8347.1|8322.1|8347.2|8327.8|8341.8|8321.9|23
1696262400000|2023-10-02 16:00:00|8347|8322|8347.2|8322.2|8347.8|8322.8|8347|8322|14
1696262700000|2023-10-02 16:05:00|8347.3|8322.3|8348.4|8323.4|8348.4|8323.4|8347.2|8322.2|12
1696263000000|2023-10-02 16:10:00|8348.6|8323.6|8343.2|8328.2|8349.4|8328.5|8343.2|8323.3|55
1696263300000|2023-10-02 16:15:00|8342.8|8327.8|8342.3|8327.3|8347.6|8327.8|8342.3|8322.2|25
1696263600000|2023-10-02 16:20:00|8342.5|8327.5|8347.9|8322.9|8348|8328|8342.5|8322.8|21
1696263900000|2023-10-02 16:25:00|8347.8|8322.8|8346.7|8321.7|8347.9|8322.9|8346.7|8321.7|30
1696264200000|2023-10-02 16:30:00|8342|8327|8343.1|8328.1|8343.1|8328.1|8342|8327|14
1696264500000|2023-10-02 16:35:00|8343|8328|8342.7|8327.7|8343|8328|8342.7|8327.7|45
1696264800000|2023-10-02 16:40:00|8342.8|8327.8|8342.7|8327.7|8342.8|8327.8|8342.7|8327.7|4
1696265100000|2023-10-02 16:45:00|8342.8|8327.8|8343|8328|8343.1|8328.1|8342.7|8327.7|41
1696265400000|2023-10-02 16:50:00|8342.9|8327.9|8342.7|8327.7|8342.9|8327.9|8342.7|8327.7|7
1696265700000|2023-10-02 16:55:00|8342.8|8327.8|8347.7|8322.7|8347.8|8327.8|8342.8|8322.5|5
1696266000000|2023-10-02 17:00:00|8347.6|8322.6|8347.5|8322.5|8347.6|8322.6|8347.4|8322.4|7
1696266300000|2023-10-02 17:05:00|8347.6|8322.6|8347.2|8322.2|8347.7|8322.7|8347.2|8322.2|9
1696266600000|2023-10-02 17:10:00|8347.3|8322.3|8347.6|8322.6|8347.6|8322.6|8346.8|8321.8|11
1696266900000|2023-10-02 17:15:00|8347.7|8322.7|8348.2|8323.2|8348.2|8323.2|8347.5|8322.5|17
1696267200000|2023-10-02 17:20:00|8348.3|8323.3|8348.1|8323.1|8348.4|8323.4|8348|8323|10
1696267500000|2023-10-02 17:25:00|8348|8323|8347.5|8322.5|8348|8328|8342.7|8322.5|10
1696267800000|2023-10-02 17:30:00|8347.4|8322.4|8347.5|8322.5|8347.5|8322.5|8347.4|8322.4|2
1696268100000|2023-10-02 17:35:00|8342.5|8327.5|8342.9|8327.9|8342.9|8327.9|8342.5|8327.5|5
1696268400000|2023-10-02 17:40:00|8342.8|8327.8|8342.8|8327.8|8342.8|8327.8|8342.8|8327.8|1
1696268700000|2023-10-02 17:45:00|8342.9|8327.9|8343|8328|8343|8328|8342.9|8327.9|2
1696269000000|2023-10-02 17:50:00|8342.9|8327.9|8343.1|8328.1|8343.1|8328.1|8342.9|8327.9|5
1696269300000|2023-10-02 17:55:00|8343|8328|8347.9|8322.9|8347.9|8328|8342.7|8322.5|36
1696269600000|2023-10-02 18:00:00|8343|8328|8347.7|8322.7|8347.8|8328|8342.3|8322.4|56
1696269900000|2023-10-02 18:05:00|8347.6|8322.6|8347.5|8322.5|8347.7|8322.7|8347.2|8322.2|51
1696270200000|2023-10-02 18:10:00|8347.4|8322.4|8346.1|8321.1|8347.4|8322.4|8346.1|8321.1|27
1696270500000|2023-10-02 18:15:00|8346.2|8321.2|8341.5|8326.5|8346.4|8326.5|8341.3|8321.1|12
1696270800000|2023-10-02 18:20:00|8346.3|8321.3|8346.2|8321.2|8346.5|8321.5|8346.1|8321.1|19
1696271100000|2023-10-02 18:25:00|8346.3|8321.3|8346.8|8321.8|8346.8|8321.8|8346.3|8321.3|14
1696271400000|2023-10-02 18:30:00|8346.7|8321.7|8347.2|8322.2|8347.3|8322.3|8346.7|8321.7|25
1696271700000|2023-10-02 18:35:00|8347.1|8322.1|8346.6|8321.6|8347.2|8322.2|8346.4|8321.4|47
1696272000000|2023-10-02 18:40:00|8346.7|8321.7|8346.7|8321.7|8346.8|8321.8|8346.1|8321.1|83
1696272300000|2023-10-02 18:45:00|8346.6|8321.6|8346.5|8321.5|8347|8322|8346.5|8321.5|11
1696272600000|2023-10-02 18:50:00|8346.6|8321.6|8346.5|8321.5|8346.6|8321.6|8346|8321|15
1696272900000|2023-10-02 18:55:00|8346.6|8321.6|8346.6|8321.6|8346.8|8321.8|8346.2|8321.2|57
1696273200000|2023-10-02 19:00:00|8346.5|8321.5|8346.4|8321.4|8346.8|8321.8|8346.1|8321.1|75
1696273500000|2023-10-02 19:05:00|8346.5|8321.5|8346.4|8321.4|8346.6|8321.6|8345.9|8320.9|46
1696273800000|2023-10-02 19:10:00|8346.5|8321.5|8346.6|8321.6|8346.6|8321.6|8346.1|8321.1|54
1696274100000|2023-10-02 19:15:00|8346.5|8321.5|8346.3|8321.3|8346.6|8321.6|8345.9|8320.9|40
1696274400000|2023-10-02 19:20:00|8346.4|8321.4|8346.1|8321.1|8346.8|8321.8|8346.1|8321.1|34
1696274700000|2023-10-02 19:25:00|8346.2|8321.2|8345.8|8320.8|8346.2|8321.2|8345.8|8320.8|10
1696275000000|2023-10-02 19:30:00|8346|8321|8346.8|8321.8|8346.8|8321.8|8345.9|8320.9|29
1696275300000|2023-10-02 19:35:00|8346.7|8321.7|8346.4|8321.4|8346.8|8321.8|8346.2|8321.2|9
1696275600000|2023-10-02 19:40:00|8346.3|8321.3|8346.1|8321.1|8346.4|8321.4|8346|8321|13
1696275900000|2023-10-02 19:45:00|8344.8|8319.8|8346.9|8321.9|8346.9|8321.9|8344.8|8319.8|18
1696276200000|2023-10-02 19:50:00|8346.8|8321.8|8346.7|8321.7|8347|8322|8346.4|8321.4|21
1696276500000|2023-10-02 19:55:00|8346.5|8321.5|8346.9|8321.9|8347|8322|8346.3|8321.3|20
1696294800000|2023-10-03 01:00:00|8348.3|8323.3|8350|8325|8350.1|8325.1|8348.3|8323.3|6
1696295100000|2023-10-03 01:05:00|8350.1|8325.1|8349.9|8324.9|8350.1|8325.1|8346.4|8321.4|12
1696295400000|2023-10-03 01:10:00|8349.8|8324.8|8350.1|8325.1|8350.2|8325.2|8349.8|8324.8|13
1696295700000|2023-10-03 01:15:00|8350.2|8325.2|8350.4|8325.4|8350.5|8325.5|8350|8325|33
1696296000000|2023-10-03 01:20:00|8350.3|8325.3|8350.2|8325.2|8350.5|8325.5|8350.2|8325.2|22
1696296300000|2023-10-03 01:25:00|8350.3|8325.3|8350.4|8325.4|8350.5|8325.5|8350.1|8325.1|26
1696296600000|2023-10-03 01:30:00|8350.5|8325.5|8350.4|8325.4|8350.7|8325.7|8350.3|8325.3|24
1696296900000|2023-10-03 01:35:00|8350.3|8325.3|8350.6|8325.6|8350.9|8325.9|8350.3|8325.3|14
1696297500000|2023-10-03 01:45:00|8350.7|8325.7|8350.5|8325.5|8350.7|8325.7|8350.5|8325.5|3
1696297800000|2023-10-03 01:50:00|8350.4|8325.4|8350.4|8325.4|8350.4|8325.4|8350.4|8325.4|1
1696299300000|2023-10-03 02:15:00|8350.5|8325.5|8350.4|8325.4|8350.7|8325.7|8350.4|8325.4|4
1696299600000|2023-10-03 02:20:00|8350.5|8325.5|8350.5|8325.5|8350.5|8325.5|8350.5|8325.5|1
1696300200000|2023-10-03 02:30:00|8349.5|8324.5|8349.6|8324.6|8349.6|8324.6|8349.5|8324.5|6
1696300500000|2023-10-03 02:35:00|8349.5|8324.5|8350.6|8325.6|8350.8|8325.8|8349.5|8324.5|16
1696300800000|2023-10-03 02:40:00|8350.7|8325.7|8350.6|8325.6|8350.7|8325.7|8350.5|8325.5|22
1696301100000|2023-10-03 02:45:00|8350.4|8325.4|8349.6|8324.6|8350.4|8325.4|8349.3|8324.3|25
1696301400000|2023-10-03 02:50:00|8349.5|8324.5|8349.2|8324.2|8349.6|8324.6|8348.7|8323.7|17
1696301700000|2023-10-03 02:55:00|8349.1|8324.1|8348|8323|8350.4|8325.4|8347.9|8322.9|60
1696302000000|2023-10-03 03:00:00|8347.9|8322.9|8348.4|8323.4|8348.5|8323.5|8347.5|8322.5|58
1696302300000|2023-10-03 03:05:00|8348.3|8323.3|8348.7|8323.7|8349|8324|8348.3|8323.3|18
1696302600000|2023-10-03 03:10:00|8348.5|8323.5|8346.7|8321.7|8348.7|8323.7|8346.7|8321.7|19
1696302900000|2023-10-03 03:15:00|8346.8|8321.8|8344.8|8319.8|8348.5|8323.5|8344.8|8319.8|46
1696303200000|2023-10-03 03:20:00|8344.9|8319.9|8345|8320|8345.3|8320.3|8344.8|8319.8|13
1696303500000|2023-10-03 03:25:00|8344.9|8319.9|8345.3|8320.3|8346|8321|8344.9|8319.9|20
1696303800000|2023-10-03 03:30:00|8345.4|8320.4|8342.5|8327.5|8346.9|8327.5|8341.5|8320.2|102
1696304100000|2023-10-03 03:35:00|8342.2|8327.2|8341.3|8326.3|8342.7|8327.7|8341.2|8326.2|40
1696304400000|2023-10-03 03:40:00|8341.2|8326.2|8341.6|8326.6|8341.9|8326.9|8341|8326|34
1696304700000|2023-10-03 03:45:00|8341.7|8326.7|8340.9|8325.9|8341.9|8326.9|8340.8|8325.8|44
1696305000000|2023-10-03 03:50:00|8340.8|8325.8|8340.7|8325.7|8341.1|8326.1|8339.8|8324.8|62
1696305300000|2023-10-03 03:55:00|8340.8|8325.8|8341.2|8326.2|8341.3|8326.3|8340.6|8325.6|24
1696305600000|2023-10-03 04:00:00|8341.3|8326.3|8341.2|8326.2|8341.4|8326.4|8340.5|8325.5|39
1696305900000|2023-10-03 04:05:00|8341.3|8326.3|8340.5|8325.5|8341.3|8326.3|8339.9|8324.9|46
1696306200000|2023-10-03 04:10:00|8340.4|8325.4|8340.1|8325.1|8340.5|8325.5|8339.8|8324.8|29
1696306500000|2023-10-03 04:15:00|8340.2|8325.2|8341.5|8326.5|8342.1|8327.1|8340.2|8325.2|69
1696306800000|2023-10-03 04:20:00|8341.6|8326.6|8341.5|8326.5|8342.2|8327.2|8341.5|8326.5|8
1696307100000|2023-10-03 04:25:00|8341.4|8326.4|8342.7|8327.7|8342.9|8327.9|8341.4|8326.4|25
1696307400000|2023-10-03 04:30:00|8342.6|8327.6|8342.1|8327.1|8342.6|8327.6|8341.6|8326.6|34
1696307700000|2023-10-03 04:35:00|8341.8|8326.8|8341.7|8326.7|8341.8|8326.8|8341.6|8326.6|12
1696308000000|2023-10-03 04:40:00|8341.8|8326.8|8341.4|8326.4|8346.3|8327|8341.1|8321.3|38
1696308300000|2023-10-03 04:45:00|8341.5|8326.5|8341.6|8326.6|8341.7|8326.7|8341.5|8326.5|4
1696308600000|2023-10-03 04:50:00|8341.5|8326.5|8341.2|8326.2|8341.5|8326.5|8340.9|8325.9|44
1696308900000|2023-10-03 04:55:00|8341.1|8326.1|8341.2|8326.2|8341.2|8326.2|8341|8326|17
1696309200000|2023-10-03 05:00:00|8341.3|8326.3|8341.8|8326.8|8341.8|8326.8|8341.3|8326.3|22
1696309500000|2023-10-03 05:05:00|8341.7|8326.7|8341.4|8326.4|8341.8|8326.8|8341.4|8326.4|19
1696309800000|2023-10-03 05:10:00|8341.3|8326.3|8340.8|8325.8|8341.3|8326.3|8340.3|8325.3|20
1696310100000|2023-10-03 05:15:00|8340.9|8325.9|8341.2|8326.2|8341.3|8326.3|8340.6|8325.6|13
1696310400000|2023-10-03 05:20:00|8341.3|8326.3|8341.7|8326.7|8341.7|8326.7|8341.3|8326.3|13
1696310700000|2023-10-03 05:25:00|8341.6|8326.6|8341.6|8326.6|8342|8327|8341.2|8326.2|35
1696311000000|2023-10-03 05:30:00|8341.7|8326.7|8341.7|8326.7|8341.9|8326.9|8341.3|8326.3|34
1696311300000|2023-10-03 05:35:00|8341.8|8326.8|8341.1|8326.1|8341.8|8326.8|8340.9|8325.9|36
1696311600000|2023-10-03 05:40:00|8341.2|8326.2|8341.3|8326.3|8341.4|8326.4|8341.1|8326.1|6
1696311900000|2023-10-03 05:45:00|8341.8|8326.8|8341.8|8326.8|8342|8327|8341.7|8326.7|14
1696312200000|2023-10-03 05:50:00|8341.9|8326.9|8342.1|8327.1|8342.4|8327.4|8341.7|8326.7|18
1696312500000|2023-10-03 05:55:00|8342.2|8327.2|8341.7|8326.7|8342.3|8327.3|8341.5|8326.5|15
1696312800000|2023-10-03 06:00:00|8341.6|8326.6|8341|8326|8342.2|8327.2|8341|8326|38
1696313100000|2023-10-03 06:05:00|8340.8|8325.8|8339.8|8324.8|8340.9|8325.9|8339.4|8324.4|68
1696313400000|2023-10-03 06:10:00|8339.7|8324.7|8339.8|8324.8|8340.1|8325.1|8339.2|8324.2|86
1696313700000|2023-10-03 06:15:00|8339.7|8324.7|8339.7|8324.7|8339.9|8324.9|8339.4|8324.4|36
1696314000000|2023-10-03 06:20:00|8339.6|8324.6|8340|8325|8340.5|8325.5|8339.5|8324.5|43
1696314300000|2023-10-03 06:25:00|8339.9|8324.9|8338|8323|8340|8325|8337.5|8322.5|68
1696314600000|2023-10-03 06:30:00|8337.9|8322.9|8338.5|8323.5|8338.5|8323.5|8337.8|8322.8|35
1696314900000|2023-10-03 06:35:00|8338.6|8323.6|8338.7|8323.7|8339.2|8324.2|8338.6|8323.6|27
1696315200000|2023-10-03 06:40:00|8338.6|8323.6|8339.3|8324.3|8339.3|8324.3|8338.5|8323.5|23
1696315500000|2023-10-03 06:45:00|8339.2|8324.2|8339.7|8324.7|8339.9|8324.9|8338.9|8323.9|36
1696315800000|2023-10-03 06:50:00|8339.9|8324.9|8340.4|8325.4|8340.6|8325.6|8339.3|8324.3|37
1696316100000|2023-10-03 06:55:00|8340.3|8325.3|8340.7|8325.7|8340.7|8325.7|8340.3|8325.3|15
1696316400000|2023-10-03 07:00:00|8340.6|8325.6|8340.8|8325.8|8341|8326|8340.6|8325.6|19
1696316700000|2023-10-03 07:05:00|8340.7|8325.7|8340.4|8325.4|8340.8|8325.8|8340.4|8325.4|18
1696317000000|2023-10-03 07:10:00|8340.3|8325.3|8340.4|8325.4|8340.9|8325.9|8339.9|8324.9|18
1696317300000|2023-10-03 07:15:00|8340.3|8325.3|8340.6|8325.6|8340.8|8325.8|8339.8|8324.8|28
1696317600000|2023-10-03 07:20:00|8340.7|8325.7|8341.3|8326.3|8341.4|8326.4|8340.5|8325.5|28
1696317900000|2023-10-03 07:25:00|8341.2|8326.2|8341.5|8326.5|8341.5|8326.5|8340.8|8325.8|25
1696318200000|2023-10-03 07:30:00|8341.4|8326.4|8340.7|8325.7|8341.5|8326.5|8339.7|8324.7|45
1696318500000|2023-10-03 07:35:00|8340.8|8325.8|8340.3|8325.3|8340.8|8325.8|8340.3|8325.3|12
1696318800000|2023-10-03 07:40:00|8340.4|8325.4|8340.6|8325.6|8340.7|8325.7|8340.4|8325.4|11
1696319100000|2023-10-03 07:45:00|8340.5|8325.5|8340.3|8325.3|8340.5|8325.5|8340.3|8325.3|3
1696319400000|2023-10-03 07:50:00|8340.4|8325.4|8340.4|8325.4|8340.9|8325.9|8340.3|8325.3|14
1696319700000|2023-10-03 07:55:00|8340.3|8325.3|8340.4|8325.4|8341|8326|8340.2|8325.2|45
1696320000000|2023-10-03 08:00:00|8340.5|8325.5|8339.6|8324.6|8340.5|8325.5|8339.4|8324.4|19
1696320300000|2023-10-03 08:05:00|8339.2|8324.2|8338.6|8323.6|8339.6|8324.6|8338.5|8323.5|37
1696320600000|2023-10-03 08:10:00|8338.5|8323.5|8338.7|8323.7|8339.2|8324.2|8338.4|8323.4|24
1696320900000|2023-10-03 08:15:00|8339.1|8324.1|8337.8|8322.8|8339.2|8324.2|8337.7|8322.7|32
1696321200000|2023-10-03 08:20:00|8337.7|8322.7|8338.2|8323.2|8338.6|8323.6|8337.3|8322.3|61
1696321500000|2023-10-03 08:25:00|8338.3|8323.3|8338.4|8323.4|8338.9|8323.9|8338.2|8323.2|29
1696321800000|2023-10-03 08:30:00|8338.3|8323.3|8338.1|8323.1|8338.3|8323.3|8337.6|8322.6|41
1696322100000|2023-10-03 08:35:00|8338.3|8323.3|8338.5|8323.5|8338.7|8323.7|8337.9|8322.9|17
1696322400000|2023-10-03 08:40:00|8338.4|8323.4|8338.7|8323.7|8338.9|8323.9|8338.3|8323.3|10
1696322700000|2023-10-03 08:45:00|8338.6|8323.6|8338.7|8323.7|8338.8|8323.8|8338.5|8323.5|10
1696323000000|2023-10-03 08:50:00|8339|8324|8338.3|8323.3|8339.8|8324.8|8338.3|8323.3|37
1696323300000|2023-10-03 08:55:00|8338.4|8323.4|8339.1|8324.1|8339.2|8324.2|8337.8|8322.8|32
1696323600000|2023-10-03 09:00:00|8339|8324|8339.3|8324.3|8339.9|8324.9|8338.9|8323.9|43
1696323900000|2023-10-03 09:05:00|8339.4|8324.4|8339.3|8324.3|8339.4|8324.4|8339|8324|30
1696324200000|2023-10-03 09:10:00|8339.4|8324.4|8339.5|8324.5|8340.3|8325.3|8339.4|8324.4|17
1696324500000|2023-10-03 09:15:00|8339.6|8324.6|8339.5|8324.5|8340.3|8325.3|8339.5|8324.5|24
1696324800000|2023-10-03 09:20:00|8339.6|8324.6|8339.3|8324.3|8339.9|8324.9|8339.3|8324.3|25
1696325100000|2023-10-03 09:25:00|8339.6|8324.6|8339.8|8324.8|8340|8325|8339.6|8324.6|11
1696325400000|2023-10-03 09:30:00|8339.7|8324.7|8340.2|8325.2|8340.2|8325.2|8339.7|8324.7|7
1696325700000|2023-10-03 09:35:00|8340.3|8325.3|8340.2|8325.2|8340.7|8325.7|8339.7|8324.7|33
1696326000000|2023-10-03 09:40:00|8340.1|8325.1|8340.2|8325.2|8341|8326|8339|8324|53
1696326300000|2023-10-03 09:45:00|8340.3|8325.3|8340.9|8325.9|8341|8326|8340.3|8325.3|4
1696326600000|2023-10-03 09:50:00|8340.8|8325.8|8340.9|8325.9|8341|8326|8340.2|8325.2|17
1696326900000|2023-10-03 09:55:00|8340.8|8325.8|8341.2|8326.2|8341.2|8326.2|8340.7|8325.7|12
1696327200000|2023-10-03 10:00:00|8341.3|8326.3|8340.8|8325.8|8341.8|8326.8|8340.7|8325.7|38
1696327500000|2023-10-03 10:05:00|8340.9|8325.9|8341.5|8326.5|8341.8|8326.8|8340.8|8325.8|25
1696327800000|2023-10-03 10:10:00|8341.4|8326.4|8341.6|8326.6|8341.8|8326.8|8341.3|8326.3|11
1696328100000|2023-10-03 10:15:00|8341.7|8326.7|8341.1|8326.1|8341.7|8326.7|8341.1|8326.1|5
1696328400000|2023-10-03 10:20:00|8341.2|8326.2|8341.1|8326.1|8341.2|8326.2|8340.8|8325.8|8
1696329000000|2023-10-03 10:30:00|8341.2|8326.2|8340.9|8325.9|8341.4|8326.4|8340.8|8325.8|13
1696329300000|2023-10-03 10:35:00|8340.8|8325.8|8340.5|8325.5|8340.8|8325.8|8340.5|8325.5|6
1696329600000|2023-10-03 10:40:00|8340.6|8325.6|8340.3|8325.3|8340.6|8325.6|8340.3|8325.3|6
1696330200000|2023-10-03 10:50:00|8340.4|8325.4|8340.3|8325.3|8340.8|8325.8|8340.3|8325.3|11
1696330500000|2023-10-03 10:55:00|8340.4|8325.4|8340.6|8325.6|8340.7|8325.7|8340.4|8325.4|11
1696330800000|2023-10-03 11:00:00|8340.5|8325.5|8340.6|8325.6|8341.1|8326.1|8340.3|8325.3|20
1696331100000|2023-10-03 11:05:00|8340.5|8325.5|8340.8|8325.8|8340.8|8325.8|8340.5|8325.5|4
1696331400000|2023-10-03 11:10:00|8340.7|8325.7|8341.3|8326.3|8341.9|8326.9|8340.7|8325.7|25
1696331700000|2023-10-03 11:15:00|8341.4|8326.4|8342|8327|8342.1|8327.1|8341.3|8326.3|17
1696332000000|2023-10-03 11:20:00|8341.9|8326.9|8341.5|8326.5|8342|8327|8341.3|8326.3|17
1696332300000|2023-10-03 11:25:00|8341.4|8326.4|8340.9|8325.9|8341.5|8326.5|8340.9|8325.9|35
1696332600000|2023-10-03 11:30:00|8340.8|8325.8|8341.4|8326.4|8341.4|8326.4|8340.8|8325.8|13
1696332900000|2023-10-03 11:35:00|8341.5|8326.5|8341.7|8326.7|8342|8327|8341.3|8326.3|16
1696333200000|2023-10-03 11:40:00|8341.8|8326.8|8341.7|8326.7|8347.2|8327.1|8341.7|8322.1|21
1696333500000|2023-10-03 11:45:00|8341.8|8326.8|8341.8|8326.8|8342.2|8327.2|8341.7|8326.7|17
1696333800000|2023-10-03 11:50:00|8342.1|8327.1|8341.6|8326.6|8342.1|8327.1|8341.6|8326.6|19
1696334100000|2023-10-03 11:55:00|8341.7|8326.7|8341.8|8326.8|8341.8|8326.8|8341.5|8326.5|33
1696334400000|2023-10-03 12:00:00|8341.7|8326.7|8343|8328|8348.1|8328|8341.7|8323.1|33
1696334700000|2023-10-03 12:05:00|8343.1|8328.1|8343.7|8328.7|8343.7|8328.7|8342.8|8327.8|47
1696335000000|2023-10-03 12:10:00|8343.6|8328.6|8341.3|8326.3|8343.6|8328.6|8340.9|8325.9|87
1696335300000|2023-10-03 12:15:00|8341.4|8326.4|8341.1|8326.1|8341.9|8326.9|8341|8326|46
1696335600000|2023-10-03 12:20:00|8341.2|8326.2|8341.4|8326.4|8341.5|8326.5|8340.4|8325.4|71
1696335900000|2023-10-03 12:25:00|8341.3|8326.3|8342|8327|8342.1|8327.1|8341.3|8326.3|42
1696336200000|2023-10-03 12:30:00|8341.9|8326.9|8342|8327|8342.1|8327.1|8341.9|8326.9|12
1696336500000|2023-10-03 12:35:00|8342.1|8327.1|8341.6|8326.6|8342.1|8327.1|8341.3|8326.3|19
1696336800000|2023-10-03 12:40:00|8341.7|8326.7|8341.5|8326.5|8342|8327|8341.3|8326.3|28
1696337100000|2023-10-03 12:45:00|8341.3|8326.3|8341.9|8326.9|8342.1|8327.1|8341.3|8326.3|31
1696337400000|2023-10-03 12:50:00|8342|8327|8343.2|8328.2|8343.7|8328.7|8342|8327|39
1696337700000|2023-10-03 12:55:00|8343.1|8328.1|8343.2|8328.2|8343.2|8328.2|8342.9|8327.9|16
1696338000000|2023-10-03 13:00:00|8343.1|8328.1|8342.8|8327.8|8343.2|8328.2|8342.4|8327.4|30
1696338300000|2023-10-03 13:05:00|8342.9|8327.9|8342.1|8327.1|8342.9|8327.9|8342.1|8327.1|18
1696338600000|2023-10-03 13:10:00|8341.9|8326.9|8342.3|8327.3|8342.5|8327.5|8341.9|8326.9|31
1696338900000|2023-10-03 13:15:00|8342.2|8327.2|8342.7|8327.7|8342.7|8327.7|8341.8|8326.8|27
1696339200000|2023-10-03 13:20:00|8342.6|8327.6|8341.9|8326.9|8342.6|8327.6|8341.8|8326.8|16
1696339500000|2023-10-03 13:25:00|8342|8327|8341.9|8326.9|8342.1|8327.1|8341.5|8326.5|31
1696339800000|2023-10-03 13:30:00|8341.8|8326.8|8342.2|8327.2|8342.5|8327.5|8341.7|8326.7|12
1696340100000|2023-10-03 13:35:00|8342.1|8327.1|8340.8|8325.8|8342.3|8327.3|8340.8|8325.8|28
1696340400000|2023-10-03 13:40:00|8340.7|8325.7|8336.3|8321.3|8344.8|8325.7|8335.2|8317.5|91
1696340700000|2023-10-03 13:45:00|8336.6|8321.6|8336.8|8321.8|8337.1|8322.1|8336.6|8321.6|24
1696341000000|2023-10-03 13:50:00|8336.5|8321.5|8337.6|8322.6|8342.1|8322.7|8336.2|8316.5|22
1696341300000|2023-10-03 13:55:00|8337.3|8322.3|8342.2|8317.2|8342.3|8322.3|8335.9|8317.2|28
1696341600000|2023-10-03 14:00:00|8342.4|8317.4|8340.9|8325.9|8346|8325.9|8338.7|8317.1|188
1696341900000|2023-10-03 14:05:00|8340.8|8325.8|8343.3|8328.3|8349.7|8330.4|8339.8|8321.1|100
1696342200000|2023-10-03 14:10:00|8347.9|8322.9|8343.9|8318.9|8347.9|8327.6|8340.6|8315.6|368
1696342500000|2023-10-03 14:15:00|8344.4|8319.4|8343.3|8318.3|8348.4|8323.4|8342.3|8317.3|289
1696342800000|2023-10-03 14:20:00|8343.2|8318.2|8342.2|8317.2|8343.6|8318.6|8338.9|8313.9|269
1696343100000|2023-10-03 14:25:00|8342.3|8317.3|8343.8|8318.8|8344.9|8319.9|8340.7|8315.7|261
1696343400000|2023-10-03 14:30:00|8343.9|8318.9|8344|8319|8345.9|8320.9|8343.9|8318.9|53
1696343700000|2023-10-03 14:35:00|8343.8|8318.8|8343.2|8318.2|8343.9|8323.6|8337.4|8316.7|83
1696344000000|2023-10-03 14:40:00|8343.4|8318.4|8341.9|8316.9|8343.5|8323.4|8337.7|8316.3|41
1696344300000|2023-10-03 14:45:00|8341.7|8316.7|8343.8|8318.8|8343.9|8318.9|8340.6|8315.6|41
1696344600000|2023-10-03 14:50:00|8343.9|8318.9|8340.1|8325.1|8344.1|8325.3|8339.1|8318.8|49
1696344900000|2023-10-03 14:55:00|8340.2|8325.2|8339.8|8324.8|8341.6|8326.6|8339.7|8324.7|25
1696345200000|2023-10-03 15:00:00|8340.1|8325.1|8342|8327|8342|8327|8340.1|8325.1|28
1696345500000|2023-10-03 15:05:00|8342.1|8327.1|8342.3|8327.3|8343|8328|8341.5|8326.5|76
1696345800000|2023-10-03 15:10:00|8342.4|8327.4|8343.2|8328.2|8343.2|8328.2|8342.4|8327.4|15
1696346100000|2023-10-03 15:15:00|8343.1|8328.1|8342.7|8327.7|8343.3|8328.3|8342.6|8327.6|15
1696346400000|2023-10-03 15:20:00|8342.3|8327.3|8346.2|8321.2|8346.2|8327.3|8341.8|8319.6|79
1696346700000|2023-10-03 15:25:00|8346.1|8321.1|8341.3|8326.3|8346.1|8326.3|8340.9|8321|10
1696347000000|2023-10-03 15:30:00|8341.2|8326.2|8341.9|8326.9|8345.9|8326.9|8340.4|8320.6|20
1696347300000|2023-10-03 15:35:00|8346.8|8321.8|8346.9|8321.9|8347|8322|8346.5|8321.5|11
1696347600000|2023-10-03 15:40:00|8346.8|8321.8|8342.5|8327.5|8346.9|8327.7|8341.9|8321.8|24
1696347900000|2023-10-03 15:45:00|8342.6|8327.6|8344|8329|8344|8329|8342.6|8327.6|14
1696348200000|2023-10-03 15:50:00|8343.9|8328.9|8344|8329|8344|8329|8343.7|8328.7|15
1696348500000|2023-10-03 15:55:00|8344.1|8329.1|8344|8329|8344.3|8329.3|8343.8|8328.8|8
1696348800000|2023-10-03 16:00:00|8344.1|8329.1|8343.6|8328.6|8344.5|8329.5|8343.4|8328.4|46
1696349100000|2023-10-03 16:05:00|8343.4|8328.4|8343.2|8328.2|8343.5|8328.5|8343.2|8328.2|7
1696349400000|2023-10-03 16:10:00|8343.4|8328.4|8348.3|8323.3|8348.3|8328.7|8343.4|8323.2|13
1696349700000|2023-10-03 16:15:00|8348.2|8323.2|8343.3|8328.3|8348.3|8328.5|8343.2|8323.2|13
1696350000000|2023-10-03 16:20:00|8343.4|8328.4|8347.1|8322.1|8348|8328.4|8342.7|8322|39
1696350300000|2023-10-03 16:25:00|8347.2|8322.2|8346.7|8321.7|8347.5|8322.5|8346.4|8321.4|50
1696350600000|2023-10-03 16:30:00|8346.6|8321.6|8347.9|8322.9|8347.9|8322.9|8346.3|8321.3|20
1696350900000|2023-10-03 16:35:00|8348|8323|8348|8323|8348.1|8323.1|8347.8|8322.8|8
1696351200000|2023-10-03 16:40:00|8348.4|8323.4|8349|8324|8349|8324|8348.4|8323.4|6
1696351500000|2023-10-03 16:45:00|8348.9|8323.9|8348.9|8323.9|8349.1|8324.1|8348.7|8323.7|67
1696351800000|2023-10-03 16:50:00|8349|8324|8349.2|8324.2|8349.7|8324.7|8348.8|8323.8|25
1696352100000|2023-10-03 16:55:00|8349.1|8324.1|8349|8324|8349.3|8324.3|8348.7|8323.7|26
1696352400000|2023-10-03 17:00:00|8348.7|8323.7|8347.8|8322.8|8348.7|8323.7|8347.5|8322.5|36
1696352700000|2023-10-03 17:05:00|8347.7|8322.7|8348.2|8323.2|8348.3|8323.3|8347.7|8322.7|14
1696353000000|2023-10-03 17:10:00|8348.3|8323.3|8347.8|8322.8|8348.5|8323.5|8347.7|8322.7|30
1696353300000|2023-10-03 17:15:00|8347.7|8322.7|8347.7|8322.7|8348|8323|8347.7|8322.7|41
1696353600000|2023-10-03 17:20:00|8347.8|8322.8|8347.7|8322.7|8347.9|8322.9|8347.7|8322.7|10
1696353900000|2023-10-03 17:25:00|8347.8|8322.8|8348.3|8323.3|8349.1|8324.1|8347.8|8322.8|68
1696354200000|2023-10-03 17:30:00|8348.4|8323.4|8348.7|8323.7|8348.7|8323.7|8348.2|8323.2|23
1696354500000|2023-10-03 17:35:00|8348.8|8323.8|8348.4|8323.4|8349.3|8324.3|8348.4|8323.4|25
1696354800000|2023-10-03 17:40:00|8348.3|8323.3|8348|8323|8348.3|8323.3|8348|8323|6
1696355100000|2023-10-03 17:45:00|8348.1|8323.1|8348.4|8323.4|8348.4|8323.4|8348|8323|10
1696355400000|2023-10-03 17:50:00|8348.5|8323.5|8348.4|8323.4|8349.2|8324.2|8348.3|8323.3|32
1696355700000|2023-10-03 17:55:00|8348.5|8323.5|8348.9|8323.9|8349.3|8324.3|8348.5|8323.5|57
1696356000000|2023-10-03 18:00:00|8349|8324|8349|8324|8349.3|8324.3|8348.4|8323.4|47
1696356300000|2023-10-03 18:05:00|8348.9|8323.9|8349.6|8324.6|8349.7|8324.7|8348.6|8323.6|53
1696356600000|2023-10-03 18:10:00|8349.5|8324.5|8344.7|8329.7|8349.6|8329.9|8344.4|8324.4|18
1696356900000|2023-10-03 18:15:00|8344.6|8329.6|8349.7|8324.7|8349.7|8329.7|8344.6|8324.5|9
1696357200000|2023-10-03 18:20:00|8349.6|8324.6|8349.6|8324.6|8349.7|8324.7|8349.4|8324.4|12
1696357500000|2023-10-03 18:25:00|8349.5|8324.5|8349.5|8324.5|8349.6|8324.6|8349.5|8324.5|3
1696357800000|2023-10-03 18:30:00|8344.4|8329.4|8344.4|8329.4|8344.6|8329.6|8344.4|8329.4|4
1696358400000|2023-10-03 18:40:00|8344.5|8329.5|8344.3|8329.3|8344.5|8329.5|8344|8329|14
1696358700000|2023-10-03 18:45:00|8344.2|8329.2|8344.3|8329.3|8344.4|8329.4|8344.2|8329.2|58
1696359000000|2023-10-03 18:50:00|8344.2|8329.2|8344.2|8329.2|8344.4|8329.4|8344.2|8329.2|15
1696359300000|2023-10-03 18:55:00|8344.3|8329.3|8344.4|8329.4|8344.5|8329.5|8344.2|8329.2|23
1696359600000|2023-10-03 19:00:00|8344.5|8329.5|8344.9|8329.9|8345|8330|8344.4|8329.4|13
1696359900000|2023-10-03 19:05:00|8344.7|8329.7|8349.1|8324.1|8349.5|8329.7|8344.4|8323.9|37
1696360200000|2023-10-03 19:10:00|8349|8324|8348.9|8323.9|8349.1|8324.1|8348.7|8323.7|32
1696360500000|2023-10-03 19:15:00|8348.8|8323.8|8349.8|8324.8|8349.8|8324.8|8348.3|8323.3|52
1696360800000|2023-10-03 19:20:00|8349.7|8324.7|8343.9|8328.9|8349.7|8329.7|8343.1|8324.5|61
1696361100000|2023-10-03 19:25:00|8343.8|8328.8|8343.8|8328.8|8343.9|8328.9|8343.7|8328.7|11
1696361400000|2023-10-03 19:30:00|8343.7|8328.7|8349.6|8324.6|8349.6|8329.2|8343.7|8324.1|11
1696362000000|2023-10-03 19:40:00|8349.5|8324.5|8349.6|8324.6|8349.6|8324.6|8349.5|8324.5|2
1696362600000|2023-10-03 19:50:00|8349.5|8324.5|8349.6|8324.6|8349.6|8324.6|8349.4|8324.4|7
1696362900000|2023-10-03 19:55:00|8349.5|8324.5|8349.1|8324.1|8349.6|8324.6|8349|8324|6
1696381200000|2023-10-04 01:00:00|8349.7|8324.7|8347.5|8322.5|8349.7|8324.7|8347.5|8322.5|2
1696382400000|2023-10-04 01:20:00|8347.4|8322.4|8347.4|8322.4|8347.5|8322.5|8347.4|8322.4|9
1696382700000|2023-10-04 01:25:00|8347.5|8322.5|8347.6|8322.6|8347.6|8322.6|8347.3|8322.3|28
1696383000000|2023-10-04 01:30:00|8348|8323|8348.5|8323.5|8348.8|8323.8|8347.7|8322.7|23
1696383300000|2023-10-04 01:35:00|8348.8|8323.8|8349.2|8324.2|8349.6|8324.6|8348.7|8323.7|25
1696383600000|2023-10-04 01:40:00|8349.1|8324.1|8349.1|8324.1|8349.3|8324.3|8349.1|8324.1|5
1696383900000|2023-10-04 01:45:00|8349.2|8324.2|8349|8324|8349.2|8324.2|8349|8324|3
1696384200000|2023-10-04 01:50:00|8349.1|8324.1|8347.5|8322.5|8349.5|8324.5|8347.4|8322.4|28
1696384500000|2023-10-04 01:55:00|8347.4|8322.4|8346.8|8321.8|8347.5|8322.5|8346.7|8321.7|17
1696384800000|2023-10-04 02:00:00|8346.7|8321.7|8348.7|8323.7|8348.7|8323.7|8346.7|8321.7|6
1696385100000|2023-10-04 02:05:00|8348.8|8323.8|8348.6|8323.6|8348.8|8323.8|8348.6|8323.6|3
1696385400000|2023-10-04 02:10:00|8348.7|8323.7|8348.8|8323.8|8348.8|8323.8|8348.7|8323.7|4
1696385700000|2023-10-04 02:15:00|8348.6|8323.6|8348.6|8323.6|8348.6|8323.6|8348.6|8323.6|1
1696386000000|2023-10-04 02:20:00|8348.4|8323.4|8348.6|8323.6|8348.6|8323.6|8348.4|8323.4|5
1696386300000|2023-10-04 02:25:00|8348.5|8323.5|8348.4|8323.4|8348.5|8323.5|8348.4|8323.4|2
1696386600000|2023-10-04 02:30:00|8348.5|8323.5|8348.5|8323.5|8348.5|8323.5|8348.5|8323.5|1
1696386900000|2023-10-04 02:35:00|8348.1|8323.1|8348|8323|8348.1|8323.1|8347.9|8322.9|4
1696387200000|2023-10-04 02:40:00|8348.2|8323.2|8348.2|8323.2|8348.2|8323.2|8348.1|8323.1|3
1696387500000|2023-10-04 02:45:00|8348.4|8323.4|8348.9|8323.9|8349.6|8324.6|8348.4|8323.4|12
1696387800000|2023-10-04 02:50:00|8348.8|8323.8|8348.6|8323.6|8348.9|8323.9|8348.6|8323.6|10
1696388100000|2023-10-04 02:55:00|8348.1|8323.1|8348.1|8323.1|8348.2|8323.2|8347.9|8322.9|24
1696388400000|2023-10-04 03:00:00|8347.9|8322.9|8347.4|8322.4|8347.9|8322.9|8346.9|8321.9|12
1696388700000|2023-10-04 03:05:00|8347.5|8322.5|8347.5|8322.5|8347.5|8322.5|8347.5|8322.5|1
1696389000000|2023-10-04 03:10:00|8347.6|8322.6|8346.3|8321.3|8347.6|8322.6|8346.3|8321.3|15
1696389300000|2023-10-04 03:15:00|8346.4|8321.4|8347.1|8322.1|8347.2|8322.2|8346.4|8321.4|12
1696389600000|2023-10-04 03:20:00|8347.2|8322.2|8347.7|8322.7|8347.7|8322.7|8347.2|8322.2|7
1696389900000|2023-10-04 03:25:00|8347.8|8322.8|8343.4|8328.4|8348|8328.4|8343.3|8322.8|7
1696390200000|2023-10-04 03:30:00|8343.5|8328.5|8343.3|8328.3|8344.3|8329.3|8343.3|8328.3|32
1696390500000|2023-10-04 03:35:00|8343.4|8328.4|8342.9|8327.9|8344.1|8329.1|8342.7|8327.7|94
1696390800000|2023-10-04 03:40:00|8342.8|8327.8|8344.2|8329.2|8344.6|8329.6|8342.7|8327.7|82
1696391100000|2023-10-04 03:45:00|8344.3|8329.3|8344.2|8329.2|8344.7|8329.7|8343.5|8328.5|32
1696391400000|2023-10-04 03:50:00|8344.4|8329.4|8345.2|8330.2|8345.5|8330.5|8344.2|8329.2|48
1696391700000|2023-10-04 03:55:00|8345.3|8330.3|8345.1|8330.1|8345.6|8330.6|8345|8330|39
1696392000000|2023-10-04 04:00:00|8345.2|8330.2|8344.7|8329.7|8345.2|8330.2|8344.3|8329.3|33
1696392300000|2023-10-04 04:05:00|8344.8|8329.8|8344.9|8329.9|8345.2|8330.2|8344.2|8329.2|35
1696392600000|2023-10-04 04:10:00|8344.8|8329.8|8344.8|8329.8|8345.1|8330.1|8344.3|8329.3|30
1696392900000|2023-10-04 04:15:00|8344.9|8329.9|8345|8330|8345.5|8330.5|8344.7|8329.7|30
1696393200000|2023-10-04 04:20:00|8345.2|8330.2|8345.4|8330.4|8345.6|8330.6|8344.9|8329.9|36
1696393500000|2023-10-04 04:25:00|8345.6|8330.6|8345.2|8330.2|8345.9|8330.9|8344.9|8329.9|63
1696393800000|2023-10-04 04:30:00|8345.1|8330.1|8344.8|8329.8|8345.2|8330.2|8344.8|8329.8|53
1696394100000|2023-10-04 04:35:00|8344.9|8329.9|8345.1|8330.1|8345.2|8330.2|8344.8|8329.8|10
1696394400000|2023-10-04 04:40:00|8345.2|8330.2|8344.9|8329.9|8345.4|8330.4|8344.9|8329.9|15
1696394700000|2023-10-04 04:45:00|8345|8330|8345.2|8330.2|8345.7|8330.7|8345|8330|18
1696395000000|2023-10-04 04:50:00|8344.9|8329.9|8344.6|8329.6|8344.9|8329.9|8344.4|8329.4|8
1696395300000|2023-10-04 04:55:00|8344.7|8329.7|8344.5|8329.5|8344.7|8329.7|8344.2|8329.2|23
1696395600000|2023-10-04 05:00:00|8344.6|8329.6|8344.6|8329.6|8344.7|8329.7|8344.5|8329.5|7
1696395900000|2023-10-04 05:05:00|8344.7|8329.7|8344.3|8329.3|8344.7|8329.7|8344.2|8329.2|17
1696396200000|2023-10-04 05:10:00|8344.6|8329.6|8344.5|8329.5|8344.6|8329.6|8344.3|8329.3|16
1696396500000|2023-10-04 05:15:00|8344.4|8329.4|8344.2|8329.2|8344.4|8329.4|8344.2|8329.2|3
1696396800000|2023-10-04 05:20:00|8344.3|8329.3|8344.4|8329.4|8344.8|8329.8|8344|8329|37
1696397100000|2023-10-04 05:25:00|8344.2|8329.2|8344.4|8329.4|8344.5|8329.5|8344.1|8329.1|42
1696397400000|2023-10-04 05:30:00|8344.5|8329.5|8344.3|8329.3|8344.8|8329.8|8343.9|8328.9|27
1696397700000|2023-10-04 05:35:00|8344.2|8329.2|8344.3|8329.3|8344.6|8329.6|8344.2|8329.2|28
1696398000000|2023-10-04 05:40:00|8344.4|8329.4|8344.2|8329.2|8344.4|8329.4|8344.1|8329.1|20
1696398300000|2023-10-04 05:45:00|8344.3|8329.3|8345.6|8330.6|8345.6|8330.6|8344.2|8329.2|26
1696398600000|2023-10-04 05:50:00|8345.4|8330.4|8349.3|8324.3|8350.3|8330.4|8345.4|8324|24
1696398900000|2023-10-04 05:55:00|8349.4|8324.4|8344.9|8329.9|8350.5|8330.9|8344.1|8323.9|56
1696399200000|2023-10-04 06:00:00|8345|8330|8350.1|8325.1|8350.2|8330.3|8344.1|8324.6|55
1696399500000|2023-10-04 06:05:00|8350.2|8325.2|8346.2|8331.2|8350.7|8331.2|8345.2|8325.2|46
1696399800000|2023-10-04 06:10:00|8346.1|8331.1|8346.4|8331.4|8347.1|8332.1|8345.8|8330.8|39
1696400100000|2023-10-04 06:15:00|8346.5|8331.5|8345.9|8330.9|8347.4|8332.4|8345.8|8330.8|64
1696400400000|2023-10-04 06:20:00|8346|8331|8346.3|8331.3|8346.6|8331.6|8345.8|8330.8|43
1696400700000|2023-10-04 06:25:00|8346.4|8331.4|8345.2|8330.2|8346.9|8331.9|8345.2|8330.2|100
1696401000000|2023-10-04 06:30:00|8345.1|8330.1|8345.3|8330.3|8345.8|8330.8|8344.8|8329.8|66
1696401300000|2023-10-04 06:35:00|8345.5|8330.5|8346.3|8331.3|8346.3|8331.3|8345.3|8330.3|34
1696401600000|2023-10-04 06:40:00|8346.4|8331.4|8350.4|8325.4|8350.9|8334.1|8346.3|8324.9|131
1696401900000|2023-10-04 06:45:00|8350.5|8325.5|8351|8326|8351|8326|8350|8325|55
1696402200000|2023-10-04 06:50:00|8351.1|8326.1|8350.9|8325.9|8352|8327|8350.8|8325.8|37
1696402500000|2023-10-04 06:55:00|8351|8326|8345.8|8330.8|8351.2|8331.2|8345.6|8325.5|60
1696402800000|2023-10-04 07:00:00|8345.9|8330.9|8346.6|8331.6|8346.6|8331.6|8345.8|8330.8|56
1696403100000|2023-10-04 07:05:00|8346.5|8331.5|8346.5|8331.5|8346.5|8331.5|8345.9|8330.9|39
1696403400000|2023-10-04 07:10:00|8346.6|8331.6|8345.9|8330.9|8346.7|8331.7|8345.7|8330.7|37
1696403700000|2023-10-04 07:15:00|8346|8331|8345|8330|8346|8331|8345|8330|21
1696404000000|2023-10-04 07:20:00|8344.9|8329.9|8345.2|8330.2|8345.4|8330.4|8344.9|8329.9|26
1696404300000|2023-10-04 07:25:00|8345.3|8330.3|8345.8|8330.8|8345.8|8330.8|8345.3|8330.3|14
1696404600000|2023-10-04 07:30:00|8345.9|8330.9|8345.8|8330.8|8346|8331|8345.7|8330.7|9
1696404900000|2023-10-04 07:35:00|8345.7|8330.7|8345.1|8330.1|8345.8|8330.8|8344.8|8329.8|15
1696405200000|2023-10-04 07:40:00|8345.2|8330.2|8344.2|8329.2|8345.4|8330.4|8343.8|8328.8|79
1696405500000|2023-10-04 07:45:00|8344.1|8329.1|8345|8330|8345.1|8330.1|8344.1|8329.1|34
1696405800000|2023-10-04 07:50:00|8345.1|8330.1|8345.2|8330.2|8345.8|8330.8|8344.9|8329.9|21
1696406100000|2023-10-04 07:55:00|8345.1|8330.1|8344.3|8329.3|8345.2|8330.2|8343.8|8328.8|49
1696406400000|2023-10-04 08:00:00|8344.4|8329.4|8344.7|8329.7|8344.9|8329.9|8344.2|8329.2|20
1696406700000|2023-10-04 08:05:00|8344.6|8329.6|8343.9|8328.9|8344.8|8329.8|8343.9|8328.9|19
1696407000000|2023-10-04 08:10:00|8343.8|8328.8|8343.3|8328.3|8344.3|8329.3|8343.2|8328.2|16
1696407300000|2023-10-04 08:15:00|8343.2|8328.2|8343|8328|8343.3|8328.3|8342.8|8327.8|26
1696407600000|2023-10-04 08:20:00|8343.1|8328.1|8343.3|8328.3|8343.3|8328.3|8342.9|8327.9|20
1696407900000|2023-10-04 08:25:00|8343.7|8328.7|8344|8329|8344.1|8329.1|8343.5|8328.5|14
1696408200000|2023-10-04 08:30:00|8343.9|8328.9|8344|8329|8344.2|8329.2|8343.8|8328.8|22
1696408500000|2023-10-04 08:35:00|8344.1|8329.1|8344|8329|8344.1|8329.1|8344|8329|6
1696408800000|2023-10-04 08:40:00|8343.9|8328.9|8344|8329|8344|8329|8343.8|8328.8|26
1696409100000|2023-10-04 08:45:00|8343.9|8328.9|8343.9|8328.9|8344|8329|8343.8|8328.8|17
1696409400000|2023-10-04 08:50:00|8344|8329|8344.1|8329.1|8344.1|8329.1|8343.9|8328.9|10
1696409700000|2023-10-04 08:55:00|8344|8329|8343.7|8328.7|8344.2|8329.2|8343.6|8328.6|16
1696410000000|2023-10-04 09:00:00|8343.5|8328.5|8343.5|8328.5|8343.7|8328.7|8343.2|8328.2|11
1696410300000|2023-10-04 09:05:00|8343.6|8328.6|8343.1|8328.1|8343.6|8328.6|8343|8328|59
1696410600000|2023-10-04 09:10:00|8343|8328|8341.8|8326.8|8343.1|8328.1|8341.3|8326.3|57
1696410900000|2023-10-04 09:15:00|8341.9|8326.9|8341.1|8326.1|8341.9|8326.9|8340.6|8325.6|48
1696411200000|2023-10-04 09:20:00|8341.2|8326.2|8341.1|8326.1|8341.5|8326.5|8341|8326|23
1696411500000|2023-10-04 09:25:00|8341|8326|8341.3|8326.3|8341.3|8326.3|8340.8|8325.8|19
1696411800000|2023-10-04 09:30:00|8341|8326|8339.5|8324.5|8341.1|8326.1|8339.5|8324.5|51
1696412100000|2023-10-04 09:35:00|8339.4|8324.4|8340.1|8325.1|8340.1|8325.1|8339.4|8324.4|25
1696412400000|2023-10-04 09:40:00|8340|8325|8340.9|8325.9|8341.2|8326.2|8340|8325|30
1696412700000|2023-10-04 09:45:00|8340.8|8325.8|8341.3|8326.3|8341.5|8326.5|8340.8|8325.8|28
1696413000000|2023-10-04 09:50:00|8341.2|8326.2|8342.3|8327.3|8342.4|8327.4|8341|8326|52
1696413300000|2023-10-04 09:55:00|8342.1|8327.1|8344|8329|8344.1|8329.1|8342.1|8327.1|44
1696413600000|2023-10-04 10:00:00|8344.1|8329.1|8344.9|8329.9|8345|8330|8344.1|8329.1|23
1696413900000|2023-10-04 10:05:00|8345|8330|8344.4|8329.4|8345|8330|8344.1|8329.1|27
1696414200000|2023-10-04 10:10:00|8344.3|8329.3|8344.1|8329.1|8344.3|8329.3|8343.9|8328.9|13
1696414500000|2023-10-04 10:15:00|8343.9|8328.9|8344|8329|8344|8329|8343.6|8328.6|17
1696414800000|2023-10-04 10:20:00|8343.9|8328.9|8343.4|8328.4|8344.1|8329.1|8343.3|8328.3|26
1696415100000|2023-10-04 10:25:00|8343.3|8328.3|8343.6|8328.6|8343.7|8328.7|8343.2|8328.2|23
1696415400000|2023-10-04 10:30:00|8343.7|8328.7|8344.3|8329.3|8344.6|8329.6|8343.7|8328.7|13
1696415700000|2023-10-04 10:35:00|8344.2|8329.2|8344.8|8329.8|8344.8|8329.8|8344.1|8329.1|11
1696416000000|2023-10-04 10:40:00|8345.2|8330.2|8345.1|8330.1|8345.3|8330.3|8344.9|8329.9|20
1696416300000|2023-10-04 10:45:00|8345.2|8330.2|8345.8|8330.8|8346.7|8331.7|8345.2|8330.2|31
1696416600000|2023-10-04 10:50:00|8345.9|8330.9|8345.1|8330.1|8346.1|8331.1|8345.1|8330.1|22
1696416900000|2023-10-04 10:55:00|8345.2|8330.2|8345.3|8330.3|8345.3|8330.3|8345.1|8330.1|8
1696417200000|2023-10-04 11:00:00|8345.2|8330.2|8345.2|8330.2|8345.5|8330.5|8345|8330|36
1696417500000|2023-10-04 11:05:00|8345.3|8330.3|8345.2|8330.2|8345.6|8330.6|8344.9|8329.9|23
1696417800000|2023-10-04 11:10:00|8345.1|8330.1|8345.2|8330.2|8345.4|8330.4|8344.7|8329.7|33
1696418100000|2023-10-04 11:15:00|8344.9|8329.9|8345|8330|8345.2|8330.2|8344.6|8329.6|17
1696418400000|2023-10-04 11:20:00|8344.9|8329.9|8345.8|8330.8|8345.9|8330.9|8344.9|8329.9|32
1696418700000|2023-10-04 11:25:00|8345.7|8330.7|8345.3|8330.3|8346|8331|8345.3|8330.3|38
1696419000000|2023-10-04 11:30:00|8345.7|8330.7|8348.9|8323.9|8350.4|8330.9|8345.7|8323.7|37
1696419300000|2023-10-04 11:35:00|8349|8324|8349.1|8324.1|8349.2|8324.2|8348.3|8323.3|50
1696419600000|2023-10-04 11:40:00|8349.2|8324.2|8349.5|8324.5|8349.7|8324.7|8348|8323|23
1696419900000|2023-10-04 11:45:00|8349.6|8324.6|8349.6|8324.6|8349.8|8324.8|8349|8324|18
1696420200000|2023-10-04 11:50:00|8349.7|8324.7|8350.9|8325.9|8351|8330.9|8345.1|8324.4|83
1696420500000|2023-10-04 11:55:00|8351.2|8326.2|8352.7|8327.7|8353.4|8333.3|8346.6|8326.1|51
1696420800000|2023-10-04 12:00:00|8352.8|8327.8|8351.2|8326.2|8352.8|8331.4|8346.4|8326.1|24
1696421100000|2023-10-04 12:05:00|8351.1|8326.1|8351.8|8326.8|8352.9|8327.9|8350.9|8325.9|59
1696421400000|2023-10-04 12:10:00|8352.2|8327.2|8355.5|8330.5|8356|8331|8352.2|8327.2|106
1696421700000|2023-10-04 12:15:00|8355.4|8330.4|8351|8326|8355.4|8330.4|8348.8|8323.8|187
1696422000000|2023-10-04 12:20:00|8351.1|8326.1|8350.9|8325.9|8352.3|8327.3|8349.8|8324.8|129
1696422300000|2023-10-04 12:25:00|8350.8|8325.8|8352.6|8327.6|8353.4|8333.6|8345.9|8325.5|100
1696422600000|2023-10-04 12:30:00|8352.5|8327.5|8347.1|8332.1|8352.6|8332.1|8347.1|8327|32
1696422900000|2023-10-04 12:35:00|8347|8332|8345.9|8330.9|8347|8332|8345.8|8330.8|11
1696423200000|2023-10-04 12:40:00|8350.8|8325.8|8344.4|8329.4|8350.8|8329.6|8344.2|8324.3|82
1696423500000|2023-10-04 12:45:00|8344.5|8329.5|8348|8323|8348.2|8329.5|8342.4|8322.9|38
1696423800000|2023-10-04 12:50:00|8348.1|8323.1|8351.5|8326.5|8351.6|8330.7|8345.1|8323|44
1696424100000|2023-10-04 12:55:00|8351.7|8326.7|8351|8326|8352|8327|8350.9|8325.9|27
1696424400000|2023-10-04 13:00:00|8351.1|8326.1|8351.6|8326.6|8353.1|8328.1|8351|8326|64
1696424700000|2023-10-04 13:05:00|8351.7|8326.7|8351.2|8326.2|8351.9|8326.9|8350.9|8325.9|28
1696425000000|2023-10-04 13:10:00|8351.1|8326.1|8349.1|8324.1|8351.1|8330.2|8344.1|8323.9|40
1696425300000|2023-10-04 13:15:00|8349|8324|8350.1|8325.1|8350.1|8329.6|8344.4|8324|14
1696425600000|2023-10-04 13:20:00|8350|8325|8344.6|8329.6|8351.8|8330|8344.6|8324.4|33
1696425900000|2023-10-04 13:25:00|8344.7|8329.7|8349.6|8324.6|8350.8|8329.9|8344.5|8323.5|68
1696426200000|2023-10-04 13:30:00|8344.7|8329.7|8345.5|8330.5|8345.6|8330.6|8344.5|8329.5|16
1696426500000|2023-10-04 13:35:00|8345.6|8330.6|8345.1|8330.1|8346|8331|8345|8330|84
1696426800000|2023-10-04 13:40:00|8345|8330|8351|8326|8352.3|8332.2|8344.3|8326|65
1696427100000|2023-10-04 13:45:00|8350.7|8325.7|8347.1|8332.1|8351.3|8332.4|8345.7|8325.2|98
1696427400000|2023-10-04 13:50:00|8347.3|8332.3|8348.5|8333.5|8348.6|8333.6|8347.1|8332.1|74
1696427700000|2023-10-04 13:55:00|8353.3|8328.3|8353.1|8328.1|8354.3|8334.4|8348.8|8327.7|86
1696428000000|2023-10-04 14:00:00|8353.9|8328.9|8356.5|8331.5|8357.6|8337.7|8349.7|8327.8|272
1696428300000|2023-10-04 14:05:00|8356.6|8331.6|8356.3|8331.3|8356.6|8331.6|8355|8330|124
1696428600000|2023-10-04 14:10:00|8355.7|8330.7|8353.9|8328.9|8356.2|8331.2|8353.6|8328.6|94
1696428900000|2023-10-04 14:15:00|8354|8329|8350|8335|8354.8|8335.6|8349.8|8328.9|57
1696429200000|2023-10-04 14:20:00|8349.9|8334.9|8350.1|8335.1|8350.2|8335.2|8349|8334|56
1696429500000|2023-10-04 14:25:00|8350|8335|8355.2|8330.2|8356.8|8335.5|8349.3|8330|100
1696429800000|2023-10-04 14:30:00|8355.1|8330.1|8355.8|8330.8|8356.5|8331.5|8355.1|8330.1|73
1696430100000|2023-10-04 14:35:00|8355.7|8330.7|8355.5|8330.5|8356.2|8331.2|8354.9|8329.9|97
1696430400000|2023-10-04 14:40:00|8355.6|8330.6|8352.2|8337.2|8355.7|8337.2|8350.5|8330.4|92
1696430700000|2023-10-04 14:45:00|8352|8337|8354.7|8339.7|8359.5|8339.7|8351.9|8333.7|84
1696431000000|2023-10-04 14:50:00|8354.6|8339.6|8352.4|8337.4|8357.5|8339.7|8352.2|8332.5|82
1696431300000|2023-10-04 14:55:00|8352.5|8337.5|8357.9|8332.9|8357.9|8337.5|8352.5|8332.1|89
1696431600000|2023-10-04 15:00:00|8357.8|8332.8|8351.6|8336.6|8357.9|8338.3|8351.2|8331.9|64
1696431900000|2023-10-04 15:05:00|8351.7|8336.7|8356|8331|8357|8336.7|8351.5|8330.3|37
1696432200000|2023-10-04 15:10:00|8355.9|8330.9|8355.8|8330.8|8356|8335.8|8350.2|8330.1|58
1696432500000|2023-10-04 15:15:00|8355.9|8330.9|8354.9|8329.9|8355.9|8335.8|8350.6|8329.8|30
1696432800000|2023-10-04 15:20:00|8355|8330|8354.7|8329.7|8355|8330|8354.5|8329.5|34
1696433100000|2023-10-04 15:25:00|8354.2|8329.2|8348.1|8333.1|8354.2|8334.2|8348.1|8328|100
1696433400000|2023-10-04 15:30:00|8348.2|8333.2|8354|8329|8354|8334.2|8348.1|8328.7|39
1696433700000|2023-10-04 15:35:00|8354.1|8329.1|8352.2|8327.2|8354.5|8329.5|8351.9|8326.9|43
1696434000000|2023-10-04 15:40:00|8352.3|8327.3|8352.3|8327.3|8353|8333.4|8347.7|8327|45
1696434300000|2023-10-04 15:45:00|8352.4|8327.4|8351.7|8326.7|8352.5|8327.5|8351.4|8326.4|48
1696434600000|2023-10-04 15:50:00|8351.8|8326.8|8350.3|8325.3|8351.9|8326.9|8350.3|8325.3|31
1696434900000|2023-10-04 15:55:00|8350.4|8325.4|8345.3|8330.3|8350.5|8330.5|8345.3|8325.4|8
1696435200000|2023-10-04 16:00:00|8345.4|8330.4|8350.4|8325.4|8350.8|8331.6|8345.3|8324.9|43
1696435500000|2023-10-04 16:05:00|8350.5|8325.5|8350.2|8325.2|8350.5|8325.5|8350|8325|16
1696435800000|2023-10-04 16:10:00|8350.1|8325.1|8350.3|8325.3|8350.6|8325.6|8349.3|8324.3|41
1696436100000|2023-10-04 16:15:00|8350.2|8325.2|8349.3|8324.3|8350.2|8325.2|8349.3|8324.3|11
1696436400000|2023-10-04 16:20:00|8349.2|8324.2|8349.7|8324.7|8349.7|8324.7|8349.2|8324.2|8
1696436700000|2023-10-04 16:25:00|8349.8|8324.8|8349.2|8324.2|8349.8|8324.8|8349.2|8324.2|12
1696437000000|2023-10-04 16:30:00|8349.3|8324.3|8343.7|8328.7|8349.3|8328.7|8343.6|8323.6|13
1696437300000|2023-10-04 16:35:00|8343.8|8328.8|8349.2|8324.2|8349.8|8329.8|8343.8|8323.9|30
1696437600000|2023-10-04 16:40:00|8349.1|8324.1|8349.5|8324.5|8349.9|8324.9|8348.9|8323.9|19
1696437900000|2023-10-04 16:45:00|8349.3|8324.3|8348.6|8323.6|8349.4|8324.4|8348.4|8323.4|21
1696438200000|2023-10-04 16:50:00|8348.5|8323.5|8347.6|8322.6|8348.6|8323.6|8346.9|8321.9|55
1696438500000|2023-10-04 16:55:00|8347.5|8322.5|8348.9|8323.9|8349.5|8324.5|8347.4|8322.4|37
1696438800000|2023-10-04 17:00:00|8349|8324|8352|8327|8352.1|8327.1|8348.9|8323.9|62
1696439100000|2023-10-04 17:05:00|8352.1|8327.1|8351.8|8326.8|8352.1|8327.1|8351.7|8326.7|7
1696439400000|2023-10-04 17:10:00|8351.7|8326.7|8352.6|8327.6|8352.7|8327.7|8351.7|8326.7|23
1696439700000|2023-10-04 17:15:00|8352.7|8327.7|8353.1|8328.1|8353.1|8328.1|8352.5|8327.5|35
1696440000000|2023-10-04 17:20:00|8353|8328|8353.6|8328.6|8353.8|8328.8|8352.4|8327.4|38
1696440300000|2023-10-04 17:25:00|8353.4|8328.4|8353.2|8328.2|8353.6|8328.6|8353.1|8328.1|70
1696440600000|2023-10-04 17:30:00|8353.3|8328.3|8353.6|8328.6|8353.8|8328.8|8353|8328|42
1696440900000|2023-10-04 17:35:00|8353.5|8328.5|8353.8|8328.8|8353.9|8328.9|8353.4|8328.4|46
1696441200000|2023-10-04 17:40:00|8353.7|8328.7|8354.1|8329.1|8354.3|8329.3|8353.5|8328.5|76
1696441500000|2023-10-04 17:45:00|8353.8|8328.8|8353.8|8328.8|8354.4|8329.4|8353.6|8328.6|31
1696441800000|2023-10-04 17:50:00|8354|8329|8354.2|8329.2|8354.3|8329.3|8353.8|8328.8|74
1696442100000|2023-10-04 17:55:00|8354.3|8329.3|8354.2|8329.2|8354.7|8329.7|8353.9|8328.9|64
1696442400000|2023-10-04 18:00:00|8354.1|8329.1|8354.1|8329.1|8354.6|8329.6|8354.1|8329.1|18
1696442700000|2023-10-04 18:05:00|8353.8|8328.8|8353.8|8328.8|8354.2|8329.2|8353.2|8328.2|363
1696443000000|2023-10-04 18:10:00|8353.6|8328.6|8353.7|8328.7|8354.1|8329.1|8353.1|8328.1|97
1696443300000|2023-10-04 18:15:00|8353.8|8328.8|8353|8328|8353.8|8328.8|8352.3|8327.3|134
1696443600000|2023-10-04 18:20:00|8353.1|8328.1|8354.1|8329.1|8354.1|8329.1|8353|8328|169
1696443900000|2023-10-04 18:25:00|8354|8329|8353.5|8328.5|8354.1|8329.1|8353|8328|292
1696444200000|2023-10-04 18:30:00|8353.6|8328.6|8353.5|8328.5|8353.9|8328.9|8352.6|8327.6|120
1696444500000|2023-10-04 18:35:00|8353.4|8328.4|8353.2|8328.2|8354|8329|8352.3|8327.3|113
1696444800000|2023-10-04 18:40:00|8352.9|8327.9|8350|8325|8353.3|8328.3|8349.9|8324.9|161
1696445100000|2023-10-04 18:45:00|8350.1|8325.1|8350.5|8325.5|8350.7|8325.7|8350.1|8325.1|121
1696445400000|2023-10-04 18:50:00|8350.6|8325.6|8349.2|8324.2|8350.8|8325.8|8349.2|8324.2|34
1696445700000|2023-10-04 18:55:00|8349.3|8324.3|8345.3|8330.3|8349.3|8330.3|8344.1|8324.1|8
1696446000000|2023-10-04 19:00:00|8350.3|8325.3|8352.3|8327.3|8352.5|8327.5|8350.3|8325.3|49
1696446300000|2023-10-04 19:05:00|8352.4|8327.4|8352.3|8327.3|8353.2|8328.2|8352.1|8327.1|82
1696446600000|2023-10-04 19:10:00|8352.2|8327.2|8351.7|8326.7|8353.1|8328.1|8351|8326|214
1696446900000|2023-10-04 19:15:00|8351.8|8326.8|8351.8|8326.8|8352.7|8327.7|8350.9|8325.9|388
1696447200000|2023-10-04 19:20:00|8351.7|8326.7|8351.8|8326.8|8352.8|8327.8|8351.1|8326.1|387
1696447500000|2023-10-04 19:25:00|8351.7|8326.7|8350.1|8325.1|8351.9|8326.9|8349.5|8324.5|389
1696447800000|2023-10-04 19:30:00|8350|8325|8350.6|8325.6|8351.1|8326.1|8348.9|8323.9|72
1696448400000|2023-10-04 19:40:00|8350.5|8325.5|8351.4|8326.4|8351.4|8326.4|8350.5|8325.5|5
1696448700000|2023-10-04 19:45:00|8351.5|8326.5|8351.8|8326.8|8351.9|8326.9|8351.5|8326.5|12
1696449000000|2023-10-04 19:50:00|8352|8327|8353.7|8328.7|8353.7|8328.7|8351.8|8326.8|29
1696449300000|2023-10-04 19:55:00|8353.8|8328.8|8353.1|8328.1|8354.3|8329.3|8352.7|8327.7|10
1696467600000|2023-10-05 01:00:00|8355.6|8330.6|8348.6|8323.6|8355.6|8330.6|8347.6|8322.6|45
1696467900000|2023-10-05 01:05:00|8348.5|8323.5|8349|8324|8349|8324|8348.5|8323.5|46
1696468200000|2023-10-05 01:10:00|8348.9|8323.9|8347.1|8322.1|8349.3|8324.3|8346.6|8321.6|56
1696468500000|2023-10-05 01:15:00|8347|8322|8347.4|8322.4|8347.6|8322.6|8347|8322|36
1696468800000|2023-10-05 01:20:00|8347.3|8322.3|8346.9|8321.9|8348.1|8323.1|8346.8|8321.8|49
1696469100000|2023-10-05 01:25:00|8346.8|8321.8|8346.9|8321.9|8347|8322|8346.7|8321.7|8
1696469400000|2023-10-05 01:30:00|8347|8322|8349.1|8324.1|8349.8|8324.8|8347|8322|32
1696469700000|2023-10-05 01:35:00|8349.3|8324.3|8349.3|8324.3|8349.5|8324.5|8349.1|8324.1|16
1696470000000|2023-10-05 01:40:00|8349.4|8324.4|8349.4|8324.4|8349.5|8324.5|8349.3|8324.3|7
1696470300000|2023-10-05 01:45:00|8349.5|8324.5|8349.6|8324.6|8349.8|8324.8|8349.3|8324.3|13
1696470600000|2023-10-05 01:50:00|8349.7|8324.7|8349.5|8324.5|8349.8|8324.8|8349.5|8324.5|5
1696470900000|2023-10-05 01:55:00|8350|8325|8349.2|8324.2|8350.6|8325.6|8349.2|8324.2|29
1696471200000|2023-10-05 02:00:00|8349.3|8324.3|8348.6|8323.6|8349.3|8324.3|8348.3|8323.3|8
1696471500000|2023-10-05 02:05:00|8349.4|8324.4|8349.3|8324.3|8349.4|8324.4|8349.2|8324.2|10
1696472400000|2023-10-05 02:20:00|8349.2|8324.2|8349|8324|8349.2|8324.2|8349|8324|7
1696472700000|2023-10-05 02:25:00|8349.1|8324.1|8348.8|8323.8|8349.4|8324.4|8348.8|8323.8|7
1696473000000|2023-10-05 02:30:00|8348.7|8323.7|8349.2|8324.2|8349.2|8324.2|8348.7|8323.7|4
1696473300000|2023-10-05 02:35:00|8349|8324|8348.9|8323.9|8349|8324|8348.9|8323.9|2
1696473600000|2023-10-05 02:40:00|8348.7|8323.7|8348.9|8323.9|8348.9|8323.9|8348.7|8323.7|5
1696473900000|2023-10-05 02:45:00|8349.2|8324.2|8349.1|8324.1|8349.4|8324.4|8349|8324|16
1696474200000|2023-10-05 02:50:00|8349|8324|8349.1|8324.1|8349.2|8324.2|8349|8324|6
1696474500000|2023-10-05 02:55:00|8349|8324|8349|8324|8349|8324|8348.9|8323.9|9
1696474800000|2023-10-05 03:00:00|8349.1|8324.1|8349.2|8324.2|8349.6|8324.6|8348.9|8323.9|45
1696475100000|2023-10-05 03:05:00|8349.1|8324.1|8348|8323|8349.3|8324.3|8347.7|8322.7|32
1696475400000|2023-10-05 03:10:00|8347.9|8322.9|8347.5|8322.5|8348|8323|8346.9|8321.9|21
1696475700000|2023-10-05 03:15:00|8347.6|8322.6|8346.7|8321.7|8347.6|8322.6|8346.7|8321.7|18
1696476000000|2023-10-05 03:20:00|8346.8|8321.8|8346.8|8321.8|8347.2|8322.2|8346.7|8321.7|24
1696476300000|2023-10-05 03:25:00|8346.9|8321.9|8348.4|8323.4|8348.6|8323.6|8346.8|8321.8|118
1696476600000|2023-10-05 03:30:00|8348.1|8323.1|8340.7|8325.7|8348.1|8325.9|8340|8320|116
1696476900000|2023-10-05 03:35:00|8340.6|8325.6|8341.8|8326.8|8342|8327|8339.9|8324.9|47
1696477200000|2023-10-05 03:40:00|8341.7|8326.7|8341.4|8326.4|8341.9|8326.9|8341.3|8326.3|14
1696477500000|2023-10-05 03:45:00|8341.3|8326.3|8341.7|8326.7|8341.9|8326.9|8341.3|8326.3|23
1696477800000|2023-10-05 03:50:00|8341.6|8326.6|8341.4|8326.4|8341.8|8326.8|8341.4|8326.4|15
1696478100000|2023-10-05 03:55:00|8341.5|8326.5|8341.9|8326.9|8342|8327|8341.4|8326.4|27
1696478400000|2023-10-05 04:00:00|8342|8327|8342.7|8327.7|8342.8|8327.8|8341.9|8326.9|54
1696478700000|2023-10-05 04:05:00|8342.8|8327.8|8348.1|8323.1|8348.2|8328.5|8342.7|8323.1|36
1696479000000|2023-10-05 04:10:00|8348.2|8323.2|8343.2|8328.2|8348.3|8328.2|8343|8323.1|9
1696479300000|2023-10-05 04:15:00|8343.1|8328.1|8342.9|8327.9|8343.2|8328.2|8342.9|8327.9|13
1696479600000|2023-10-05 04:20:00|8343|8328|8343.1|8328.1|8343.1|8328.1|8342.4|8327.4|38
1696479900000|2023-10-05 04:25:00|8343|8328|8343|8328|8343.4|8328.4|8343|8328|63
1696480200000|2023-10-05 04:30:00|8342.6|8327.6|8342.3|8327.3|8342.6|8327.6|8342.3|8327.3|14
1696480500000|2023-10-05 04:35:00|8342.4|8327.4|8343|8328|8343|8328|8342.3|8327.3|25
1696480800000|2023-10-05 04:40:00|8342.9|8327.9|8343|8328|8343|8328|8342.8|8327.8|8
1696481100000|2023-10-05 04:45:00|8342.9|8327.9|8343.1|8328.1|8343.2|8328.2|8342.9|8327.9|11
1696481400000|2023-10-05 04:50:00|8343.4|8328.4|8343.2|8328.2|8343.7|8328.7|8343.2|8328.2|31
1696481700000|2023-10-05 04:55:00|8343.3|8328.3|8343.4|8328.4|8343.4|8328.4|8343|8328|32
1696482000000|2023-10-05 05:00:00|8343.3|8328.3|8343.8|8328.8|8343.8|8328.8|8343.2|8328.2|24
1696482300000|2023-10-05 05:05:00|8343.7|8328.7|8345|8330|8345.2|8330.2|8343.7|8328.7|12
1696482600000|2023-10-05 05:10:00|8345.1|8330.1|8345.6|8330.6|8346|8331|8345|8330|28
1696482900000|2023-10-05 05:15:00|8345.7|8330.7|8344|8329|8345.7|8330.7|8343.9|8328.9|26
1696483200000|2023-10-05 05:20:00|8344.1|8329.1|8344.3|8329.3|8344.4|8329.4|8344.1|8329.1|24
1696483500000|2023-10-05 05:25:00|8344.1|8329.1|8344.6|8329.6|8344.6|8329.6|8344.1|8329.1|62
1696483800000|2023-10-05 05:30:00|8344.9|8329.9|8345.3|8330.3|8345.7|8330.7|8344.9|8329.9|57
1696484100000|2023-10-05 05:35:00|8345.4|8330.4|8345.3|8330.3|8345.4|8330.4|8345.2|8330.2|20
1696484400000|2023-10-05 05:40:00|8345.4|8330.4|8346.5|8331.5|8346.5|8331.5|8345.3|8330.3|23
1696484700000|2023-10-05 05:45:00|8346.7|8331.7|8346.5|8331.5|8347.7|8332.7|8346.1|8331.1|45
1696485000000|2023-10-05 05:50:00|8346.3|8331.3|8346.2|8331.2|8346.4|8331.4|8346.2|8331.2|18
1696485300000|2023-10-05 05:55:00|8346.1|8331.1|8346|8331|8346.2|8331.2|8345.8|8330.8|18
1696485600000|2023-10-05 06:00:00|8345.9|8330.9|8346.6|8331.6|8346.6|8331.6|8345.4|8330.4|43
1696485900000|2023-10-05 06:05:00|8346.5|8331.5|8346.6|8331.6|8346.7|8331.7|8346.3|8331.3|18
1696486200000|2023-10-05 06:10:00|8346.5|8331.5|8346.6|8331.6|8346.9|8331.9|8346.5|8331.5|25
1696486500000|2023-10-05 06:15:00|8346.7|8331.7|8345.6|8330.6|8352.5|8332.9|8345.1|8327|82
1696486800000|2023-10-05 06:20:00|8345.9|8330.9|8344.3|8329.3|8346|8331|8344|8329|52
1696487100000|2023-10-05 06:25:00|8344.4|8329.4|8344.2|8329.2|8344.8|8329.8|8344.2|8329.2|39
1696487400000|2023-10-05 06:30:00|8344.3|8329.3|8344.2|8329.2|8344.4|8329.4|8344.1|8329.1|24
1696487700000|2023-10-05 06:35:00|8344.1|8329.1|8344.1|8329.1|8344.7|8329.7|8344|8329|19
1696488000000|2023-10-05 06:40:00|8344.2|8329.2|8344.3|8329.3|8344.6|8329.6|8344.2|8329.2|15
1696488300000|2023-10-05 06:45:00|8344.4|8329.4|8345.5|8330.5|8345.6|8330.6|8344.4|8329.4|22
1696488600000|2023-10-05 06:50:00|8345.4|8330.4|8345.2|8330.2|8345.5|8330.5|8345.2|8330.2|21
1696488900000|2023-10-05 06:55:00|8345.3|8330.3|8344.8|8329.8|8345.5|8330.5|8344.8|8329.8|32
1696489200000|2023-10-05 07:00:00|8344.9|8329.9|8345|8330|8345.3|8330.3|8344.9|8329.9|14
1696489500000|2023-10-05 07:05:00|8345.1|8330.1|8345.1|8330.1|8345.2|8330.2|8344.9|8329.9|9
1696489800000|2023-10-05 07:10:00|8345|8330|8345|8330|8345|8330|8344.5|8329.5|17
1696490100000|2023-10-05 07:15:00|8345.1|8330.1|8344.9|8329.9|8345.4|8330.4|8344.8|8329.8|21
1696490400000|2023-10-05 07:20:00|8345.1|8330.1|8345.8|8330.8|8345.8|8330.8|8344.9|8329.9|21
1696490700000|2023-10-05 07:25:00|8345.9|8330.9|8345|8330|8345.9|8330.9|8344.9|8329.9|26
1696491000000|2023-10-05 07:30:00|8344.9|8329.9|8345.8|8330.8|8345.8|8330.8|8344.6|8329.6|21
1696491300000|2023-10-05 07:35:00|8345.4|8330.4|8345.3|8330.3|8345.5|8330.5|8345.2|8330.2|36
1696491600000|2023-10-05 07:40:00|8345.4|8330.4|8345.2|8330.2|8345.4|8330.4|8345.1|8330.1|28
1696491900000|2023-10-05 07:45:00|8345.1|8330.1|8346.8|8331.8|8351.4|8331.8|8345.1|8325.7|21
1696492200000|2023-10-05 07:50:00|8346.9|8331.9|8346.6|8331.6|8351.8|8332|8346.5|8326.3|24
1696492500000|2023-10-05 07:55:00|8346.7|8331.7|8346.8|8331.8|8346.8|8331.8|8346.7|8331.7|10
1696492800000|2023-10-05 08:00:00|8346.9|8331.9|8346.8|8331.8|8346.9|8331.9|8346.4|8331.4|17
1696493100000|2023-10-05 08:05:00|8346.6|8331.6|8346.8|8331.8|8346.8|8331.8|8346.2|8331.2|12
1696493400000|2023-10-05 08:10:00|8346.9|8331.9|8346.9|8331.9|8346.9|8331.9|8346.8|8331.8|3
1696493700000|2023-10-05 08:15:00|8346.8|8331.8|8346.8|8331.8|8347.7|8332.7|8346.8|8331.8|14
1696494000000|2023-10-05 08:20:00|8347|8332|8346.8|8331.8|8347|8332|8346.7|8331.7|8
1696494300000|2023-10-05 08:25:00|8346.5|8331.5|8345.2|8330.2|8346.7|8331.7|8344.3|8329.3|50
1696494600000|2023-10-05 08:30:00|8345.3|8330.3|8345.7|8330.7|8345.8|8330.8|8345.3|8330.3|18
1696494900000|2023-10-05 08:35:00|8345.6|8330.6|8346|8331|8346.4|8331.4|8345.5|8330.5|19
1696495200000|2023-10-05 08:40:00|8346.1|8331.1|8346.3|8331.3|8346.3|8331.3|8346|8331|24
1696495500000|2023-10-05 08:45:00|8346.4|8331.4|8346.2|8331.2|8346.4|8331.4|8346|8331|41
1696495800000|2023-10-05 08:50:00|8346.3|8331.3|8346.6|8331.6|8351.8|8331.8|8346.1|8326.7|51
1696496100000|2023-10-05 08:55:00|8346.7|8331.7|8347.2|8332.2|8347.2|8332.2|8346.6|8331.6|26
1696496400000|2023-10-05 09:00:00|8347.1|8332.1|8347.1|8332.1|8347.1|8332.1|8346.5|8331.5|24
1696496700000|2023-10-05 09:05:00|8347|8332|8344.7|8329.7|8347.1|8332.1|8344.6|8329.6|69
1696497000000|2023-10-05 09:10:00|8344.8|8329.8|8345.4|8330.4|8345.4|8330.4|8344.8|8329.8|21
1696497300000|2023-10-05 09:15:00|8345.5|8330.5|8351.5|8326.5|8351.5|8331.3|8345.5|8326.3|20
1696497600000|2023-10-05 09:20:00|8351.4|8326.4|8346.6|8331.6|8351.7|8331.6|8345.8|8326.4|15
1696497900000|2023-10-05 09:25:00|8346.5|8331.5|8345.1|8330.1|8346.6|8331.6|8344.4|8329.4|67
1696498200000|2023-10-05 09:30:00|8345.2|8330.2|8344.9|8329.9|8345.3|8330.3|8344.3|8329.3|35
1696498500000|2023-10-05 09:35:00|8344.8|8329.8|8344.8|8329.8|8345.1|8330.1|8344.8|8329.8|5
1696498800000|2023-10-05 09:40:00|8344.7|8329.7|8345.8|8330.8|8345.8|8330.8|8344.7|8329.7|24
1696499100000|2023-10-05 09:45:00|8345.6|8330.6|8346.1|8331.1|8346.1|8331.1|8345.5|8330.5|18
1696499400000|2023-10-05 09:50:00|8346|8331|8345.9|8330.9|8346|8331|8345.8|8330.8|6
1696499700000|2023-10-05 09:55:00|8345.8|8330.8|8346.1|8331.1|8350|8331.2|8344.8|8324.5|74
1696500000000|2023-10-05 10:00:00|8346|8331|8349.8|8334.8|8352|8335.6|8346|8326.5|101
1696500300000|2023-10-05 10:05:00|8349.7|8334.7|8350|8335|8355.9|8335.9|8349.6|8330.6|75
1696500600000|2023-10-05 10:10:00|8349.9|8334.9|8348.4|8333.4|8349.9|8334.9|8347.7|8332.7|41
1696500900000|2023-10-05 10:15:00|8348.3|8333.3|8348.4|8333.4|8348.5|8333.5|8348.1|8333.1|26
1696501200000|2023-10-05 10:20:00|8348.3|8333.3|8348.1|8333.1|8348.4|8333.4|8348.1|8333.1|7
1696501500000|2023-10-05 10:25:00|8348|8333|8347.1|8332.1|8348|8333|8347|8332|26
1696501800000|2023-10-05 10:30:00|8347.2|8332.2|8346.9|8331.9|8347.2|8332.2|8346.5|8331.5|25
1696502100000|2023-10-05 10:35:00|8347.1|8332.1|8346.7|8331.7|8347.3|8332.3|8346.4|8331.4|20
1696502400000|2023-10-05 10:40:00|8346.8|8331.8|8347.7|8332.7|8347.8|8332.8|8346.8|8331.8|10
1696502700000|2023-10-05 10:45:00|8347.8|8332.8|8347.7|8332.7|8347.9|8332.9|8347.4|8332.4|12
1696503000000|2023-10-05 10:50:00|8347.8|8332.8|8347.7|8332.7|8348.1|8333.1|8347.7|8332.7|13
1696503300000|2023-10-05 10:55:00|8347.6|8332.6|8347.6|8332.6|8347.7|8332.7|8347.6|8332.6|7
1696503600000|2023-10-05 11:00:00|8347.7|8332.7|8347.6|8332.6|8347.7|8332.7|8346.9|8331.9|23
1696503900000|2023-10-05 11:05:00|8347.7|8332.7|8348.2|8333.2|8348.5|8333.5|8347.7|8332.7|23
1696504200000|2023-10-05 11:10:00|8348.1|8333.1|8346.9|8331.9|8348.1|8333.1|8346.9|8331.9|15
1696504500000|2023-10-05 11:15:00|8347|8332|8346.6|8331.6|8351.2|8332.5|8346.1|8326.1|31
1696504800000|2023-10-05 11:20:00|8346.7|8331.7|8346.9|8331.9|8347.1|8332.1|8346.7|8331.7|11
1696505100000|2023-10-05 11:25:00|8347|8332|8347.6|8332.6|8347.6|8332.6|8346.4|8331.4|39
1696505400000|2023-10-05 11:30:00|8348.2|8333.2|8349.1|8334.1|8349.2|8334.2|8348.2|8333.2|28
1696505700000|2023-10-05 11:35:00|8349|8334|8349.1|8334.1|8349.3|8334.3|8349|8334|6
1696506000000|2023-10-05 11:40:00|8349|8334|8353.2|8328.2|8353.2|8334|8347.9|8327.8|18
1696506300000|2023-10-05 11:45:00|8353.1|8328.1|8353.1|8328.1|8353.2|8328.2|8353|8328|7
1696506600000|2023-10-05 11:50:00|8353|8328|8352.7|8327.7|8353.3|8328.3|8352.3|8327.3|22
1696506900000|2023-10-05 11:55:00|8352.6|8327.6|8351.9|8326.9|8352.9|8332.8|8345.8|8326.3|47
1696507200000|2023-10-05 12:00:00|8352|8327|8351.6|8326.6|8352.8|8327.8|8351.6|8326.6|58
1696507500000|2023-10-05 12:05:00|8351.5|8326.5|8351.3|8326.3|8351.5|8326.5|8350.7|8325.7|47
1696507800000|2023-10-05 12:10:00|8351.4|8326.4|8345.8|8330.8|8351.5|8330.8|8345.7|8325.6|25
1696508100000|2023-10-05 12:15:00|8345.7|8330.7|8352.6|8327.6|8352.9|8332.6|8345.6|8327.4|42
1696508400000|2023-10-05 12:20:00|8352.5|8327.5|8352.9|8327.9|8353|8328|8352.5|8327.5|46
1696508700000|2023-10-05 12:25:00|8353|8328|8352.8|8327.8|8353.6|8328.6|8351|8326|50
1696509000000|2023-10-05 12:30:00|8352.7|8327.7|8354.1|8329.1|8354.3|8329.3|8352.1|8327.1|130
1696509300000|2023-10-05 12:35:00|8354|8329|8349.9|8334.9|8354.4|8335.1|8348.6|8328.7|53
1696509600000|2023-10-05 12:40:00|8350|8335|8348.2|8333.2|8354.1|8335.2|8348.2|8328.9|38
1696509900000|2023-10-05 12:45:00|8348.3|8333.3|8347.1|8332.1|8348.3|8333.3|8347|8332|29
1696510200000|2023-10-05 12:50:00|8347.2|8332.2|8347.9|8332.9|8348|8333|8346.9|8331.9|26
1696510500000|2023-10-05 12:55:00|8347.7|8332.7|8347|8332|8347.7|8332.7|8346.9|8331.9|9
1696510800000|2023-10-05 13:00:00|8346.9|8331.9|8346.2|8331.2|8346.9|8331.9|8345.7|8330.7|16
1696511100000|2023-10-05 13:05:00|8346.3|8331.3|8346.4|8331.4|8347|8332|8346.3|8331.3|39
1696511400000|2023-10-05 13:10:00|8346.5|8331.5|8348.1|8333.1|8352.8|8333.1|8346|8327.2|43
1696511700000|2023-10-05 13:15:00|8348|8333|8346.9|8331.9|8348|8333|8346.8|8331.8|28
1696512000000|2023-10-05 13:20:00|8347|8332|8346|8331|8347.1|8332.1|8345.8|8330.8|47
1696512300000|2023-10-05 13:25:00|8345.9|8330.9|8347.3|8322.3|8350.3|8331.2|8345|8322.3|97
1696512600000|2023-10-05 13:30:00|8347.4|8322.4|8341.5|8326.5|8347.5|8326.7|8340.5|8321.5|80
1696512900000|2023-10-05 13:35:00|8341.7|8326.7|8343.4|8328.4|8348.9|8329.2|8341.3|8323.4|74
1696513200000|2023-10-05 13:40:00|8343.5|8328.5|8343.6|8328.6|8349|8330.1|8343.5|8323.5|41
1696513500000|2023-10-05 13:45:00|8343.5|8328.5|8348|8323|8348.7|8328.8|8343.2|8323|42
1696513800000|2023-10-05 13:50:00|8348.1|8323.1|8342.1|8327.1|8348.1|8328.1|8341.3|8322.9|54
1696514100000|2023-10-05 13:55:00|8342|8327|8341.2|8326.2|8342.1|8327.1|8340.9|8325.9|28
1696514400000|2023-10-05 14:00:00|8341.3|8326.3|8343.1|8328.1|8343.3|8328.3|8341.2|8326.2|58
1696514700000|2023-10-05 14:05:00|8343.2|8328.2|8349.8|8324.8|8350.7|8330.8|8343.2|8324.7|41
1696515000000|2023-10-05 14:10:00|8349.9|8324.9|8345|8330|8350|8330.2|8344.8|8324.9|21
1696515300000|2023-10-05 14:15:00|8345.1|8330.1|8343.9|8328.9|8345.2|8330.2|8343.8|8328.8|38
1696515600000|2023-10-05 14:20:00|8343.8|8328.8|8344.9|8329.9|8345.6|8330.6|8343.6|8328.6|41
1696515900000|2023-10-05 14:25:00|8344.8|8329.8|8344.7|8329.7|8345.2|8330.2|8343.9|8328.9|24
1696516200000|2023-10-05 14:30:00|8344.8|8329.8|8345.9|8330.9|8345.9|8330.9|8344.4|8329.4|16
1696516500000|2023-10-05 14:35:00|8346|8331|8345.8|8330.8|8346.3|8331.3|8345.2|8330.2|27
1696516800000|2023-10-05 14:40:00|8345.9|8330.9|8346.6|8331.6|8347|8332|8345.9|8330.9|35
1696517100000|2023-10-05 14:45:00|8346.5|8331.5|8346.2|8331.2|8346.6|8331.6|8345.8|8330.8|9
1696517400000|2023-10-05 14:50:00|8346.4|8331.4|8344.1|8329.1|8346.8|8331.8|8344.1|8329.1|38
1696517700000|2023-10-05 14:55:00|8344|8329|8344.2|8329.2|8344.2|8329.2|8344|8329|29
1696518000000|2023-10-05 15:00:00|8344.4|8329.4|8345.6|8330.6|8345.7|8330.7|8344.4|8329.4|13
1696518300000|2023-10-05 15:05:00|8345.7|8330.7|8346.1|8331.1|8346.6|8331.6|8345.7|8330.7|17
1696518600000|2023-10-05 15:10:00|8346|8331|8345.3|8330.3|8346.1|8331.1|8345.2|8330.2|26
1696518900000|2023-10-05 15:15:00|8345.2|8330.2|8345.4|8330.4|8345.4|8330.4|8345.1|8330.1|12
1696519200000|2023-10-05 15:20:00|8345.5|8330.5|8344.4|8329.4|8349.5|8330.6|8344.3|8324.4|13
1696519500000|2023-10-05 15:25:00|8344.9|8329.9|8345.8|8330.8|8351.3|8331.1|8344.9|8325.5|36
1696519800000|2023-10-05 15:30:00|8345.7|8330.7|8345.1|8330.1|8345.7|8330.7|8345.1|8330.1|18
1696520100000|2023-10-05 15:35:00|8345|8330|8344.7|8329.7|8345.1|8330.1|8344.6|8329.6|15
1696520400000|2023-10-05 15:40:00|8344.6|8329.6|8344.8|8329.8|8349.3|8329.9|8344.2|8324.3|27
1696520700000|2023-10-05 15:45:00|8344.9|8329.9|8345.2|8330.2|8345.5|8330.5|8344.9|8329.9|8
1696521000000|2023-10-05 15:50:00|8345.3|8330.3|8345.3|8330.3|8345.7|8330.7|8345.1|8330.1|13
1696521300000|2023-10-05 15:55:00|8345.2|8330.2|8345.4|8330.4|8345.4|8330.4|8345|8330|7
1696521600000|2023-10-05 16:00:00|8345.3|8330.3|8345.1|8330.1|8345.3|8330.3|8345|8330|8
1696521900000|2023-10-05 16:05:00|8344.7|8329.7|8344.2|8329.2|8344.7|8329.7|8344|8329|44
1696522200000|2023-10-05 16:10:00|8344.3|8329.3|8344.2|8329.2|8344.3|8329.3|8344|8329|19
1696522500000|2023-10-05 16:15:00|8344.1|8329.1|8349.2|8324.2|8349.6|8329.4|8344.1|8324.1|26
1696522800000|2023-10-05 16:20:00|8349.1|8324.1|8349.2|8324.2|8349.2|8324.2|8348.6|8323.6|16
1696523100000|2023-10-05 16:25:00|8349.1|8324.1|8348.3|8323.3|8349.3|8324.3|8348.2|8323.2|27
1696523400000|2023-10-05 16:30:00|8348.2|8323.2|8343|8328|8348.4|8328|8342.9|8322.6|14
1696523700000|2023-10-05 16:35:00|8343.1|8328.1|8343|8328|8343.2|8328.2|8342.9|8327.9|12
1696524000000|2023-10-05 16:40:00|8343.1|8328.1|8343.1|8328.1|8343.3|8328.3|8343.1|8328.1|3
1696524300000|2023-10-05 16:45:00|8343|8328|8343.4|8328.4|8343.4|8328.4|8343|8328|11
1696524600000|2023-10-05 16:50:00|8345.7|8330.7|8348.9|8323.9|8350.1|8330.8|8343.8|8323.8|57
1696524900000|2023-10-05 16:55:00|8349|8324|8348.5|8323.5|8349|8324|8348.5|8323.5|12
1696525200000|2023-10-05 17:00:00|8343.5|8328.5|8343.4|8328.4|8343.6|8328.6|8343.4|8328.4|12
1696525500000|2023-10-05 17:05:00|8343.5|8328.5|8348.7|8323.7|8348.8|8328.8|8343.4|8323.6|24
1696525800000|2023-10-05 17:10:00|8348.6|8323.6|8343|8328|8348.6|8328|8343|8323|25
1696526100000|2023-10-05 17:15:00|8343.1|8328.1|8343.4|8328.4|8343.7|8328.7|8342.9|8327.9|13
1696526400000|2023-10-05 17:20:00|8343.5|8328.5|8342.8|8327.8|8348.6|8328.5|8342.6|8322.9|24
1696526700000|2023-10-05 17:25:00|8342.9|8327.9|8347.3|8322.3|8348.2|8328.1|8342.9|8322.3|31
1696527000000|2023-10-05 17:30:00|8347.4|8322.4|8342.7|8327.7|8347.5|8327.9|8342.5|8322.4|13
1696527300000|2023-10-05 17:35:00|8342.8|8327.8|8342|8327|8342.8|8327.8|8342|8327|14
1696527600000|2023-10-05 17:40:00|8342.1|8327.1|8342.3|8327.3|8347.1|8327.3|8341.5|8321.4|27
1696527900000|2023-10-05 17:45:00|8342.4|8327.4|8348.4|8323.4|8348.6|8328.6|8342.4|8323.4|24
1696528200000|2023-10-05 17:50:00|8348.5|8323.5|8348.8|8323.8|8348.9|8323.9|8348.4|8323.4|18
1696528500000|2023-10-05 17:55:00|8348.7|8323.7|8343.5|8328.5|8348.7|8328.9|8343.4|8323.7|29
1696528800000|2023-10-05 18:00:00|8348.4|8323.4|8342.3|8327.3|8348.4|8327.3|8342.3|8322.2|17
1696529100000|2023-10-05 18:05:00|8342.4|8327.4|8342.3|8327.3|8342.5|8327.5|8342.2|8327.2|16
1696529400000|2023-10-05 18:10:00|8342.5|8327.5|8343|8328|8343|8328|8342.5|8327.5|10
1696529700000|2023-10-05 18:15:00|8342.8|8327.8|8343|8328|8343.1|8328.1|8342.7|8327.7|12
1696530000000|2023-10-05 18:20:00|8343.1|8328.1|8343.1|8328.1|8343.1|8328.1|8343.1|8328.1|1
1696530600000|2023-10-05 18:30:00|8343|8328|8343.1|8328.1|8343.2|8328.2|8342.5|8327.5|13
1696530900000|2023-10-05 18:35:00|8343|8328|8347.9|8322.9|8348.4|8328.1|8343|8322.9|26
1696531200000|2023-10-05 18:40:00|8347.8|8322.8|8348.2|8323.2|8348.2|8323.2|8347.8|8322.8|21
1696531500000|2023-10-05 18:45:00|8348.1|8323.1|8348.1|8323.1|8348.2|8323.2|8347.9|8322.9|14
1696531800000|2023-10-05 18:50:00|8348.2|8323.2|8347.8|8322.8|8348.2|8323.2|8347.8|8322.8|16
1696532100000|2023-10-05 18:55:00|8347.7|8322.7|8348|8323|8348.1|8323.1|8347.7|8322.7|20
1696532400000|2023-10-05 19:00:00|8348.1|8323.1|8348|8323|8348.1|8323.1|8348|8323|12
1696532700000|2023-10-05 19:05:00|8347.7|8322.7|8343.1|8328.1|8347.7|8328.1|8342.3|8322.2|15
1696533000000|2023-10-05 19:10:00|8343.2|8328.2|8348.4|8323.4|8349|8329|8343.2|8323.3|32
1696533300000|2023-10-05 19:15:00|8348.3|8323.3|8348.8|8323.8|8349|8329.1|8343.6|8323.3|114
1696533600000|2023-10-05 19:20:00|8348.9|8323.9|8349.1|8324.1|8349.6|8324.6|8348.6|8323.6|123
1696533900000|2023-10-05 19:25:00|8349|8324|8349.6|8324.6|8349.9|8324.9|8349|8324|177
1696534200000|2023-10-05 19:30:00|8349.7|8324.7|8350.1|8325.1|8350.1|8325.1|8349.7|8324.7|15
1696534500000|2023-10-05 19:35:00|8350|8325|8349.4|8324.4|8350|8325|8349.4|8324.4|11
1696534800000|2023-10-05 19:40:00|8349.3|8324.3|8349.3|8324.3|8349.4|8324.4|8349.1|8324.1|6
1696535100000|2023-10-05 19:45:00|8349.4|8324.4|8349.2|8324.2|8349.4|8324.4|8349.1|8324.1|5
1696535400000|2023-10-05 19:50:00|8349.3|8324.3|8349.2|8324.2|8349.3|8324.3|8349.2|8324.2|2
1696535700000|2023-10-05 19:55:00|8349.3|8324.3|8349.3|8324.3|8349.4|8324.4|8349.2|8324.2|5
1696554000000|2023-10-06 01:00:00|8348.4|8323.4|8351.4|8326.4|8351.5|8326.5|8348.4|8323.4|17
1696554300000|2023-10-06 01:05:00|8351.5|8326.5|8351.4|8326.4|8351.5|8326.5|8351.4|8326.4|2
1696555200000|2023-10-06 01:20:00|8349.7|8324.7|8348.5|8323.5|8349.8|8324.8|8348.4|8323.4|24
1696555500000|2023-10-06 01:25:00|8348.4|8323.4|8348.5|8323.5|8348.5|8323.5|8348.4|8323.4|6
1696556400000|2023-10-06 01:40:00|8348.4|8323.4|8348.4|8323.4|8348.5|8323.5|8348.4|8323.4|3
1696556700000|2023-10-06 01:45:00|8348.5|8323.5|8348.5|8323.5|8348.5|8323.5|8348.5|8323.5|1
1696557600000|2023-10-06 02:00:00|8348.4|8323.4|8348.5|8323.5|8348.5|8323.5|8348.4|8323.4|2
1696558200000|2023-10-06 02:10:00|8348.6|8323.6|8348.7|8323.7|8348.7|8323.7|8348.6|8323.6|2
1696558500000|2023-10-06 02:15:00|8348.8|8323.8|8348.7|8323.7|8354.1|8329.1|8348.7|8323.7|17
1696559100000|2023-10-06 02:25:00|8348.8|8323.8|8348.8|8323.8|8349.1|8324.1|8348.8|8323.8|6
1696560000000|2023-10-06 02:40:00|8348.5|8323.5|8348.9|8323.9|8349|8324|8348.4|8323.4|16
1696560300000|2023-10-06 02:45:00|8349|8324|8348.1|8323.1|8349|8324|8348.1|8323.1|13
1696560600000|2023-10-06 02:50:00|8348.2|8323.2|8349.5|8324.5|8349.5|8324.5|8348.1|8323.1|22
1696560900000|2023-10-06 02:55:00|8349.4|8324.4|8348.7|8323.7|8349.5|8324.5|8348.7|8323.7|10
1696561200000|2023-10-06 03:00:00|8348.8|8323.8|8348.4|8323.4|8348.8|8323.8|8348.3|8323.3|17
1696561500000|2023-10-06 03:05:00|8348.3|8323.3|8348.3|8323.3|8348.6|8323.6|8348.3|8323.3|38
1696561800000|2023-10-06 03:10:00|8348.4|8323.4|8348.7|8323.7|8349.4|8324.4|8348.4|8323.4|64
1696562100000|2023-10-06 03:15:00|8349.1|8324.1|8347.2|8322.2|8349.2|8329|8343.4|8321.9|58
1696562400000|2023-10-06 03:20:00|8347.4|8322.4|8344.4|8319.4|8348.6|8323.6|8344.3|8319.3|95
1696562700000|2023-10-06 03:25:00|8344.5|8319.5|8346.8|8321.8|8347.1|8326.8|8339.9|8319.5|67
1696563000000|2023-10-06 03:30:00|8347.1|8322.1|8341.9|8326.9|8347.4|8327.9|8341.9|8321.8|58
1696563300000|2023-10-06 03:35:00|8341.8|8326.8|8342|8327|8342.3|8327.3|8341.4|8326.4|74
1696563600000|2023-10-06 03:40:00|8342.1|8327.1|8342.3|8327.3|8342.4|8327.4|8341.8|8326.8|21
1696563900000|2023-10-06 03:45:00|8341.9|8326.9|8342|8327|8342.3|8327.3|8341.9|8326.9|15
1696564200000|2023-10-06 03:50:00|8342.1|8327.1|8342.3|8327.3|8342.7|8327.7|8342.1|8327.1|18
1696564500000|2023-10-06 03:55:00|8342.2|8327.2|8341.5|8326.5|8342.2|8327.2|8341.2|8326.2|32
1696564800000|2023-10-06 04:00:00|8341.4|8326.4|8341.6|8326.6|8341.6|8326.6|8341.4|8326.4|9
1696565100000|2023-10-06 04:05:00|8341.5|8326.5|8341.6|8326.6|8341.6|8326.6|8341.3|8326.3|12
1696565400000|2023-10-06 04:10:00|8341.5|8326.5|8341.7|8326.7|8341.7|8326.7|8341.5|8326.5|11
1696565700000|2023-10-06 04:15:00|8341.5|8326.5|8341.3|8326.3|8341.7|8326.7|8341.2|8326.2|13
1696566000000|2023-10-06 04:20:00|8341.2|8326.2|8341.3|8326.3|8341.5|8326.5|8341.2|8326.2|10
1696566300000|2023-10-06 04:25:00|8341.2|8326.2|8340.5|8325.5|8346.8|8326.3|8340.5|8320.9|22
1696566600000|2023-10-06 04:30:00|8340.4|8325.4|8341.2|8326.2|8344.9|8326.2|8340.3|8319|60
1696566900000|2023-10-06 04:35:00|8341.4|8326.4|8341.3|8326.3|8341.8|8326.8|8341.2|8326.2|19
1696567200000|2023-10-06 04:40:00|8341.2|8326.2|8340.8|8325.8|8341.2|8326.2|8340.8|8325.8|12
1696567500000|2023-10-06 04:45:00|8340.4|8325.4|8340.2|8325.2|8340.7|8325.7|8338.7|8323.7|57
1696567800000|2023-10-06 04:50:00|8340.3|8325.3|8339.9|8324.9|8340.5|8325.5|8339.6|8324.6|29
1696568100000|2023-10-06 04:55:00|8340|8325|8341.7|8326.7|8341.7|8326.7|8340|8325|34
1696568400000|2023-10-06 05:00:00|8341.5|8326.5|8340.9|8325.9|8341.5|8326.5|8340.9|8325.9|15
1696568700000|2023-10-06 05:05:00|8341|8326|8341.8|8326.8|8341.8|8326.8|8341|8326|20
1696569000000|2023-10-06 05:10:00|8341.7|8326.7|8342.1|8327.1|8342.2|8327.2|8341.4|8326.4|20
1696569300000|2023-10-06 05:15:00|8342|8327|8342.1|8327.1|8342.1|8327.1|8341.8|8326.8|7
1696569600000|2023-10-06 05:20:00|8342.2|8327.2|8342.4|8327.4|8342.5|8327.5|8341.8|8326.8|16
1696569900000|2023-10-06 05:25:00|8342.5|8327.5|8343.1|8328.1|8343.4|8328.4|8342.5|8327.5|27
1696570200000|2023-10-06 05:30:00|8343.2|8328.2|8343.8|8328.8|8344.1|8329.1|8343.2|8328.2|18
1696570500000|2023-10-06 05:35:00|8343.9|8328.9|8344.2|8329.2|8344.2|8329.2|8343.8|8328.8|14
1696570800000|2023-10-06 05:40:00|8344.1|8329.1|8344|8329|8344.2|8329.2|8343.9|8328.9|17
1696571100000|2023-10-06 05:45:00|8344.1|8329.1|8342.5|8327.5|8347.3|8329.4|8341.9|8322.3|104
1696571400000|2023-10-06 05:50:00|8342.6|8327.6|8343.1|8328.1|8343.1|8328.1|8342.1|8327.1|64
1696571700000|2023-10-06 05:55:00|8342.9|8327.9|8342.8|8327.8|8342.9|8327.9|8342.6|8327.6|12
1696572000000|2023-10-06 06:00:00|8342.7|8327.7|8342.7|8327.7|8343.2|8328.2|8342.7|8327.7|27
1696572300000|2023-10-06 06:05:00|8342.8|8327.8|8343.4|8328.4|8343.4|8328.4|8342.7|8327.7|8
1696572600000|2023-10-06 06:10:00|8343.5|8328.5|8343.8|8328.8|8343.8|8328.8|8343.1|8328.1|16
1696572900000|2023-10-06 06:15:00|8343.7|8328.7|8344.1|8329.1|8344.1|8329.1|8343.4|8328.4|17
1696573200000|2023-10-06 06:20:00|8344|8329|8343.7|8328.7|8344.1|8329.1|8343.7|8328.7|11
1696573500000|2023-10-06 06:25:00|8343.8|8328.8|8344|8329|8344|8329|8343.7|8328.7|43
1696573800000|2023-10-06 06:30:00|8343.7|8328.7|8343.7|8328.7|8344.1|8329.1|8343.6|8328.6|14
1696574100000|2023-10-06 06:35:00|8344.2|8329.2|8344.2|8329.2|8344.2|8329.2|8343.9|8328.9|18
1696574400000|2023-10-06 06:40:00|8344.3|8329.3|8344.3|8329.3|8344.3|8329.3|8344.3|8329.3|1
1696574700000|2023-10-06 06:45:00|8344.2|8329.2|8344.3|8329.3|8344.3|8329.3|8344.2|8329.2|2
1696575000000|2023-10-06 06:50:00|8343.9|8328.9|8343.9|8328.9|8344.2|8329.2|8343.8|8328.8|11
1696575300000|2023-10-06 06:55:00|8343.7|8328.7|8343.7|8328.7|8343.8|8328.8|8343.3|8328.3|16
1696575600000|2023-10-06 07:00:00|8343.8|8328.8|8343.4|8328.4|8344|8329|8343.4|8328.4|48
1696575900000|2023-10-06 07:05:00|8343.8|8328.8|8343.8|8328.8|8343.8|8328.8|8343.7|8328.7|5
1696576200000|2023-10-06 07:10:00|8343.7|8328.7|8343.6|8328.6|8343.7|8328.7|8343.3|8328.3|16
1696576500000|2023-10-06 07:15:00|8343.5|8328.5|8343.8|8328.8|8343.9|8328.9|8343.5|8328.5|12
1696576800000|2023-10-06 07:20:00|8343.9|8328.9|8343.3|8328.3|8344|8329|8343.3|8328.3|23
1696577100000|2023-10-06 07:25:00|8343.6|8328.6|8343.7|8328.7|8344.2|8329.2|8343.3|8328.3|19
1696577400000|2023-10-06 07:30:00|8343.6|8328.6|8343.7|8328.7|8343.8|8328.8|8343.6|8328.6|7
1696577700000|2023-10-06 07:35:00|8343.8|8328.8|8343.8|8328.8|8344.1|8329.1|8343.8|8328.8|10
1696578300000|2023-10-06 07:45:00|8343.4|8328.4|8343.6|8328.6|8343.8|8328.8|8343.3|8328.3|11
1696578600000|2023-10-06 07:50:00|8343.5|8328.5|8343.6|8328.6|8343.8|8328.8|8343.5|8328.5|11
1696578900000|2023-10-06 07:55:00|8343.5|8328.5|8343.2|8328.2|8343.6|8328.6|8342.8|8327.8|19
1696579200000|2023-10-06 08:00:00|8342.9|8327.9|8343.7|8328.7|8343.7|8328.7|8342.9|8327.9|11
1696579500000|2023-10-06 08:05:00|8343.8|8328.8|8343.6|8328.6|8343.9|8328.9|8343.5|8328.5|9
1696579800000|2023-10-06 08:10:00|8343.7|8328.7|8344.8|8329.8|8345.1|8330.1|8343.7|8328.7|18
1696580100000|2023-10-06 08:15:00|8344.9|8329.9|8343.5|8328.5|8345.9|8330.9|8343.4|8328.4|117
1696580400000|2023-10-06 08:20:00|8343.4|8328.4|8343.8|8328.8|8343.8|8328.8|8343.2|8328.2|58
1696580700000|2023-10-06 08:25:00|8343.7|8328.7|8343.7|8328.7|8343.7|8328.7|8343.5|8328.5|10
1696581000000|2023-10-06 08:30:00|8343.5|8328.5|8343.9|8328.9|8344.1|8329.1|8343.5|8328.5|12
1696581300000|2023-10-06 08:35:00|8343.8|8328.8|8343.5|8328.5|8344|8329|8343.5|8328.5|14
1696581600000|2023-10-06 08:40:00|8343.4|8328.4|8343.6|8328.6|8343.8|8328.8|8343.4|8328.4|14
1696581900000|2023-10-06 08:45:00|8343.5|8328.5|8343.7|8328.7|8343.7|8328.7|8343.2|8328.2|24
1696582200000|2023-10-06 08:50:00|8343.8|8328.8|8343.7|8328.7|8343.8|8328.8|8343.3|8328.3|21
1696582500000|2023-10-06 08:55:00|8343.8|8328.8|8344.1|8329.1|8344.1|8329.1|8343.8|8328.8|3
1696582800000|2023-10-06 09:00:00|8344|8329|8343.7|8328.7|8344.1|8329.1|8343.7|8328.7|8
1696583100000|2023-10-06 09:05:00|8343.3|8328.3|8343.2|8328.2|8343.7|8328.7|8343.2|8328.2|15
1696583400000|2023-10-06 09:10:00|8343.1|8328.1|8343.5|8328.5|8343.6|8328.6|8343.1|8328.1|14
1696583700000|2023-10-06 09:15:00|8343.6|8328.6|8343.7|8328.7|8343.7|8328.7|8343.1|8328.1|28
1696584000000|2023-10-06 09:20:00|8343.6|8328.6|8344.2|8329.2|8344.2|8329.2|8343.6|8328.6|11
1696584300000|2023-10-06 09:25:00|8344.1|8329.1|8344.3|8329.3|8344.4|8329.4|8344.1|8329.1|5
1696584600000|2023-10-06 09:30:00|8344.2|8329.2|8344.1|8329.1|8344.3|8329.3|8344.1|8329.1|6
1696584900000|2023-10-06 09:35:00|8344.2|8329.2|8344.3|8329.3|8344.3|8329.3|8344.1|8329.1|6
1696585200000|2023-10-06 09:40:00|8344.4|8329.4|8344.3|8329.3|8344.5|8329.5|8344.2|8329.2|20
1696585500000|2023-10-06 09:45:00|8344.6|8329.6|8344.2|8329.2|8345.4|8330.4|8343.7|8328.7|51
1696585800000|2023-10-06 09:50:00|8344.5|8329.5|8344.9|8329.9|8344.9|8329.9|8344.5|8329.5|5
1696586100000|2023-10-06 09:55:00|8345|8330|8344.2|8329.2|8345|8330|8344.2|8329.2|25
1696586400000|2023-10-06 10:00:00|8344.3|8329.3|8343.7|8328.7|8344.3|8329.3|8343.5|8328.5|29
1696586700000|2023-10-06 10:05:00|8343.6|8328.6|8342|8327|8343.6|8328.6|8341.9|8326.9|25
1696587000000|2023-10-06 10:10:00|8341.9|8326.9|8340.7|8325.7|8341.9|8326.9|8340.5|8325.5|16
1696587300000|2023-10-06 10:15:00|8340.6|8325.6|8341.4|8326.4|8341.4|8326.4|8340.2|8325.2|21
1696587600000|2023-10-06 10:20:00|8341.5|8326.5|8341|8326|8341.7|8326.7|8341|8326|6
1696587900000|2023-10-06 10:25:00|8341.1|8326.1|8341.1|8326.1|8341.3|8326.3|8341.1|8326.1|11
1696588200000|2023-10-06 10:30:00|8341.2|8326.2|8341|8326|8341.2|8326.2|8341|8326|3
1696588500000|2023-10-06 10:35:00|8341.1|8326.1|8341|8326|8341.2|8326.2|8341|8326|4
1696588800000|2023-10-06 10:40:00|8341.1|8326.1|8340.2|8325.2|8341.1|8326.1|8340.1|8325.1|11
1696589100000|2023-10-06 10:45:00|8339.6|8324.6|8340.9|8325.9|8340.9|8325.9|8339.4|8324.4|18
1696589400000|2023-10-06 10:50:00|8340.8|8325.8|8340.3|8325.3|8340.8|8325.8|8339.9|8324.9|19
1696589700000|2023-10-06 10:55:00|8340.2|8325.2|8340.7|8325.7|8340.9|8325.9|8340.2|8325.2|12
1696590000000|2023-10-06 11:00:00|8340.6|8325.6|8340.9|8325.9|8341.3|8326.3|8340.6|8325.6|22
1696590300000|2023-10-06 11:05:00|8341|8326|8341.3|8326.3|8341.4|8326.4|8341|8326|22
1696590600000|2023-10-06 11:10:00|8341.5|8326.5|8341.4|8326.4|8341.6|8326.6|8341.3|8326.3|8
1696590900000|2023-10-06 11:15:00|8341.3|8326.3|8340.9|8325.9|8341.3|8326.3|8340.4|8325.4|18
1696591200000|2023-10-06 11:20:00|8341|8326|8340|8325|8341.1|8326.1|8340|8325|8
1696591500000|2023-10-06 11:25:00|8340.1|8325.1|8340.5|8325.5|8340.7|8325.7|8340|8325|23
1696591800000|2023-10-06 11:30:00|8340.6|8325.6|8340.5|8325.5|8340.9|8325.9|8340|8325|17
1696592100000|2023-10-06 11:35:00|8340.6|8325.6|8339.8|8324.8|8340.8|8325.8|8339.8|8324.8|40
1696592400000|2023-10-06 11:40:00|8339.9|8324.9|8339.9|8324.9|8340|8325|8339.7|8324.7|10
1696592700000|2023-10-06 11:45:00|8340.6|8325.6|8340|8325|8340.6|8325.6|8339.9|8324.9|14
1696593000000|2023-10-06 11:50:00|8339.9|8324.9|8339|8324|8344.2|8325|8337.9|8319|62
1696593300000|2023-10-06 11:55:00|8339.1|8324.1|8339.3|8324.3|8339.3|8324.3|8339|8324|5
1696593600000|2023-10-06 12:00:00|8339|8324|8337.2|8322.2|8339.1|8324.1|8337|8322|47
1696593900000|2023-10-06 12:05:00|8337.1|8322.1|8336.4|8321.4|8338.3|8323.3|8336.3|8321.3|55
1696594200000|2023-10-06 12:10:00|8336.3|8321.3|8338.1|8323.1|8338.2|8323.2|8336.3|8321.3|112
1696594500000|2023-10-06 12:15:00|8338.2|8323.2|8344.5|8319.5|8344.5|8324.3|8338.2|8318.4|41
1696594800000|2023-10-06 12:20:00|8344.6|8319.6|8343.3|8318.3|8345|8320|8341.3|8316.3|44
1696595100000|2023-10-06 12:25:00|8343.2|8318.2|8343.1|8318.1|8345.7|8320.7|8340.9|8315.9|122
1696595400000|2023-10-06 12:30:00|8343|8318|8352.7|8327.7|8353.5|8328.5|8343|8318|336
1696595700000|2023-10-06 12:35:00|8352.8|8327.8|8354.5|8329.5|8355.5|8330.5|8352|8327|204
1696596000000|2023-10-06 12:40:00|8354.4|8329.4|8351.8|8326.8|8356.3|8331.3|8350.5|8325.5|152
1696596300000|2023-10-06 12:45:00|8351.7|8326.7|8354.1|8329.1|8354.8|8329.8|8351.7|8326.7|147
1696596600000|2023-10-06 12:50:00|8354.2|8329.2|8355.1|8330.1|8356.3|8331.3|8353.7|8328.7|114
1696596900000|2023-10-06 12:55:00|8355.2|8330.2|8353.7|8328.7|8356.4|8331.4|8353.4|8328.4|113
1696597200000|2023-10-06 13:00:00|8353.6|8328.6|8346.7|8331.7|8353.9|8331.9|8346.7|8326.3|116
1696597500000|2023-10-06 13:05:00|8346.6|8331.6|8344.6|8329.6|8351.6|8331.9|8344.4|8323.9|98
1696597800000|2023-10-06 13:10:00|8344.7|8329.7|8343.9|8328.9|8350.9|8330.7|8342.9|8322.2|90
1696598100000|2023-10-06 13:15:00|8344|8329|8345.4|8320.4|8347.3|8329|8342|8320.4|136
1696598400000|2023-10-06 13:20:00|8345.5|8320.5|8346.4|8321.4|8347|8327.2|8340.8|8319.4|119
1696598700000|2023-10-06 13:25:00|8346.5|8321.5|8341.4|8326.4|8346.5|8327.1|8341.2|8321.1|67
1696599000000|2023-10-06 13:30:00|8341.3|8326.3|8341.8|8326.8|8342.5|8327.5|8340.7|8325.7|56
1696599300000|2023-10-06 13:35:00|8341.5|8326.5|8346.9|8321.9|8347|8326.6|8339.8|8320.3|64
1696599600000|2023-10-06 13:40:00|8347|8322|8346.8|8321.8|8348.2|8328.4|8340.7|8320.7|128
1696599900000|2023-10-06 13:45:00|8346.7|8321.7|8350.2|8325.2|8350.4|8325.4|8344.8|8319.8|111
1696600200000|2023-10-06 13:50:00|8350.1|8325.1|8348.6|8323.6|8350.1|8325.1|8348.4|8323.4|71
1696600500000|2023-10-06 13:55:00|8348.5|8323.5|8347.9|8322.9|8349.1|8324.1|8347|8322|50
1696600800000|2023-10-06 14:00:00|8348|8323|8348.1|8323.1|8349|8324|8347.9|8322.9|60
1696601100000|2023-10-06 14:05:00|8348.2|8323.2|8342.5|8327.5|8348.7|8328.1|8341.5|8323.2|46
1696601400000|2023-10-06 14:10:00|8342.4|8327.4|8341.6|8326.6|8342.6|8327.6|8341.1|8326.1|41
1696601700000|2023-10-06 14:15:00|8341.5|8326.5|8341.3|8326.3|8341.5|8326.5|8341.2|8326.2|48
1696602000000|2023-10-06 14:20:00|8341.4|8326.4|8338|8323|8342.7|8327|8337.8|8317.7|76
1696602300000|2023-10-06 14:25:00|8337.9|8322.9|8342.4|8317.4|8343.8|8323.5|8337.8|8316.7|78
1696602600000|2023-10-06 14:30:00|8342.2|8317.2|8336.5|8321.5|8342.3|8321.5|8336.3|8315.7|85
1696602900000|2023-10-06 14:35:00|8336.3|8321.3|8336.6|8321.6|8338.2|8323.2|8336.1|8321.1|56
1696603200000|2023-10-06 14:40:00|8336.7|8321.7|8338.5|8323.5|8338.7|8323.7|8336.6|8321.6|67
1696603500000|2023-10-06 14:45:00|8338.6|8323.6|8338.2|8323.2|8339.1|8324.1|8337.9|8322.9|32
1696603800000|2023-10-06 14:50:00|8338.1|8323.1|8338.4|8323.4|8338.4|8323.4|8337.8|8322.8|30
1696604100000|2023-10-06 14:55:00|8338.2|8323.2|8338.2|8323.2|8338.3|8323.3|8338.1|8323.1|7
1696604400000|2023-10-06 15:00:00|8338.1|8323.1|8336.8|8321.8|8338.3|8323.3|8336.8|8321.8|48
1696604700000|2023-10-06 15:05:00|8336.7|8321.7|8337.2|8322.2|8337.7|8322.7|8336.7|8321.7|18
1696605000000|2023-10-06 15:10:00|8337.1|8322.1|8335.9|8320.9|8337.6|8322.6|8335.7|8320.7|43
1696605300000|2023-10-06 15:15:00|8340.5|8315.5|8335.2|8320.2|8341|8321.3|8334.6|8315.5|77
1696605600000|2023-10-06 15:20:00|8335.8|8320.8|8334.8|8319.8|8336.2|8321.2|8334.8|8319.8|16
1696605900000|2023-10-06 15:25:00|8334.7|8319.7|8338.2|8313.2|8338.2|8319.7|8331.8|8311.7|76
1696606200000|2023-10-06 15:30:00|8338.1|8313.1|8336.8|8311.8|8338.2|8317.4|8331.7|8311.2|75
1696606500000|2023-10-06 15:35:00|8336.9|8311.9|8331.8|8316.8|8338.5|8316.9|8331.5|8311.3|94
1696606800000|2023-10-06 15:40:00|8331.7|8316.7|8336.8|8311.8|8337.4|8317.1|8331.5|8311.3|65
1696607100000|2023-10-06 15:45:00|8336.7|8311.7|8335.3|8310.3|8337.5|8312.5|8335.3|8310.3|61
1696607400000|2023-10-06 15:50:00|8335.4|8310.4|8333.1|8318.1|8337.8|8318.1|8332.1|8310.2|66
1696607700000|2023-10-06 15:55:00|8333.3|8318.3|8332.1|8317.1|8333.5|8318.5|8332.1|8317.1|32
1696608000000|2023-10-06 16:00:00|8332|8317|8337.1|8312.1|8339|8318.6|8332|8312|65
1696608300000|2023-10-06 16:05:00|8336.9|8311.9|8337.5|8312.5|8338.7|8313.7|8336.4|8311.4|82
1696608600000|2023-10-06 16:10:00|8337.6|8312.6|8338.1|8313.1|8338.5|8313.5|8337|8312|38
1696608900000|2023-10-06 16:15:00|8338|8313|8341.8|8316.8|8341.8|8316.8|8338|8313|41
1696609200000|2023-10-06 16:20:00|8341.7|8316.7|8341.3|8316.3|8341.7|8316.7|8341.3|8316.3|34
1696609500000|2023-10-06 16:25:00|8341.4|8316.4|8339.9|8314.9|8341.5|8316.5|8339.5|8314.5|85
1696609800000|2023-10-06 16:30:00|8339.8|8314.8|8340.1|8315.1|8340.7|8315.7|8339.2|8314.2|60
1696610100000|2023-10-06 16:35:00|8340|8315|8339|8314|8340.2|8315.2|8338.9|8313.9|39
1696610400000|2023-10-06 16:40:00|8338.9|8313.9|8338.1|8313.1|8338.9|8313.9|8338|8313|75
1696610700000|2023-10-06 16:45:00|8338|8313|8338.2|8313.2|8338.3|8313.3|8337.4|8312.4|18
1696611000000|2023-10-06 16:50:00|8338.1|8313.1|8335.1|8320.1|8339.8|8320.1|8334.5|8313.1|21
1696611300000|2023-10-06 16:55:00|8335.2|8320.2|8335|8320|8340.2|8320.2|8334.9|8315|17
1696611600000|2023-10-06 17:00:00|8334.9|8319.9|8338.6|8313.6|8338.9|8320.1|8333.3|8313.5|26
1696611900000|2023-10-06 17:05:00|8338.5|8313.5|8338.8|8313.8|8338.9|8313.9|8338.3|8313.3|14
1696612200000|2023-10-06 17:10:00|8338.9|8313.9|8337.5|8312.5|8339.4|8314.4|8337.2|8312.2|54
1696612500000|2023-10-06 17:15:00|8337.6|8312.6|8337.7|8312.7|8338.3|8313.3|8337.5|8312.5|40
1696612800000|2023-10-06 17:20:00|8337.9|8312.9|8336.8|8311.8|8337.9|8312.9|8336.8|8311.8|27
1696613100000|2023-10-06 17:25:00|8336.6|8311.6|8336.8|8311.8|8336.8|8311.8|8336.4|8311.4|9
1696613400000|2023-10-06 17:30:00|8336.9|8311.9|8336.8|8311.8|8336.9|8311.9|8336.8|8311.8|2
1696613700000|2023-10-06 17:35:00|8336.9|8311.9|8337.3|8312.3|8337.4|8317.4|8332.4|8311.8|12
1696614000000|2023-10-06 17:40:00|8337.4|8312.4|8337.4|8312.4|8337.4|8312.4|8337.3|8312.3|11
1696614300000|2023-10-06 17:45:00|8337.5|8312.5|8336.6|8311.6|8337.8|8312.8|8336.6|8311.6|30
1696614600000|2023-10-06 17:50:00|8336.3|8311.3|8337.2|8312.2|8337.2|8312.2|8335.9|8310.9|27
1696614900000|2023-10-06 17:55:00|8337.4|8312.4|8337.2|8312.2|8337.5|8312.5|8337.2|8312.2|5
1696615200000|2023-10-06 18:00:00|8337.1|8312.1|8336.9|8311.9|8337.2|8312.2|8336.6|8311.6|29
1696615500000|2023-10-06 18:05:00|8337|8312|8337.3|8312.3|8337.4|8312.4|8337|8312|29
1696615800000|2023-10-06 18:10:00|8337.2|8312.2|8336.9|8311.9|8337.5|8312.5|8336.8|8311.8|23
1696616100000|2023-10-06 18:15:00|8337|8312|8337|8312|8337.2|8312.2|8336.7|8311.7|27
1696616400000|2023-10-06 18:20:00|8337.1|8312.1|8336.5|8311.5|8337.2|8312.2|8336.2|8311.2|30
1696616700000|2023-10-06 18:25:00|8336.6|8311.6|8336|8311|8336.6|8311.6|8335.8|8310.8|35
1696617000000|2023-10-06 18:30:00|8335.9|8310.9|8335.5|8310.5|8336|8311|8335.1|8310.1|30
1696617300000|2023-10-06 18:35:00|8335.4|8310.4|8335.8|8310.8|8336|8311|8335.1|8310.1|46
1696617600000|2023-10-06 18:40:00|8335.9|8310.9|8336.3|8311.3|8336.4|8311.4|8335.8|8310.8|17
1696617900000|2023-10-06 18:45:00|8336.4|8311.4|8336.5|8311.5|8336.6|8311.6|8336.2|8311.2|9
1696618200000|2023-10-06 18:50:00|8336.4|8311.4|8336.8|8311.8|8336.9|8311.9|8336.4|8311.4|13
1696618500000|2023-10-06 18:55:00|8336.9|8311.9|8337.1|8312.1|8337.1|8312.1|8336.9|8311.9|15
1696618800000|2023-10-06 19:00:00|8337.2|8312.2|8338.6|8313.6|8339.6|8314.6|8337.2|8312.2|103
1696619100000|2023-10-06 19:05:00|8338.7|8313.7|8338.3|8313.3|8339|8314|8338.2|8313.2|34
1696619400000|2023-10-06 19:10:00|8338.4|8313.4|8338.2|8313.2|8338.7|8313.7|8338.1|8313.1|25
1696619700000|2023-10-06 19:15:00|8338.1|8313.1|8338.1|8313.1|8338.3|8313.3|8337.8|8312.8|126
1696620000000|2023-10-06 19:20:00|8338.2|8313.2|8337.9|8312.9|8338.2|8313.2|8337.8|8312.8|176
1696620300000|2023-10-06 19:25:00|8337.8|8312.8|8337.6|8312.6|8338.1|8313.1|8337.5|8312.5|14
1696620600000|2023-10-06 19:30:00|8337.5|8312.5|8337.8|8312.8|8337.9|8312.9|8337.1|8312.1|13
1696620900000|2023-10-06 19:35:00|8337.9|8312.9|8338|8313|8338.2|8313.2|8337.8|8312.8|19
1696621200000|2023-10-06 19:40:00|8337.9|8312.9|8338.3|8313.3|8338.3|8313.3|8337.9|8312.9|5
1696621500000|2023-10-06 19:45:00|8338.2|8313.2|8337.7|8312.7|8338.2|8313.2|8337.5|8312.5|15
1696621800000|2023-10-06 19:50:00|8337|8312|8336.7|8311.7|8337|8312|8336.6|8311.6|13
1696622100000|2023-10-06 19:55:00|8336.6|8311.6|8336.6|8311.6|8336.6|8311.6|8336.6|8311.6|1
1696813200000|2023-10-09 01:00:00|8339.1|8310.8|8349|8324|8349|8324|8339.1|8310.8|2
1696813800000|2023-10-09 01:10:00|8349.2|8324.2|8348.9|8323.9|8349.3|8324.3|8347.2|8322.2|4
1696814100000|2023-10-09 01:15:00|8351|8326|8348.7|8323.7|8351|8326|8348.7|8323.7|7
1696814700000|2023-10-09 01:25:00|8348.6|8323.6|8348.7|8323.7|8348.7|8323.7|8348.6|8323.6|2
1696815300000|2023-10-09 01:35:00|8348.3|8323.3|8348.7|8323.7|8348.7|8323.7|8348.2|8323.2|4
1696816500000|2023-10-09 01:55:00|8348.6|8323.6|8344.4|8319.4|8348.8|8323.8|8341.1|8316.1|70
1696816800000|2023-10-09 02:00:00|8344.3|8319.3|8345.8|8320.8|8346.1|8321.1|8342.2|8317.2|91
1696817100000|2023-10-09 02:05:00|8345.9|8320.9|8345.8|8320.8|8345.9|8320.9|8345.6|8320.6|5
1696817400000|2023-10-09 02:10:00|8346|8321|8345.8|8320.8|8346|8321|8345.8|8320.8|3
1696817700000|2023-10-09 02:15:00|8344.3|8319.3|8344.2|8319.2|8345.1|8320.1|8342.7|8317.7|85
1696818000000|2023-10-09 02:20:00|8344.3|8319.3|8345.2|8320.2|8345.3|8320.3|8344.2|8319.2|19
1696818300000|2023-10-09 02:25:00|8345.3|8320.3|8344.6|8319.6|8345.4|8320.4|8344.6|8319.6|18
1696818600000|2023-10-09 02:30:00|8344.7|8319.7|8347.9|8322.9|8348.7|8323.7|8344.6|8319.6|57
1696818900000|2023-10-09 02:35:00|8348|8323|8348|8323|8348.2|8323.2|8347.8|8322.8|10
1696819200000|2023-10-09 02:40:00|8347.9|8322.9|8348.2|8323.2|8348.2|8323.2|8347.8|8322.8|50
1696819500000|2023-10-09 02:45:00|8348.1|8323.1|8347.7|8322.7|8348.1|8323.1|8347.7|8322.7|34
1696819800000|2023-10-09 02:50:00|8347.8|8322.8|8347.8|8322.8|8347.9|8322.9|8347.7|8322.7|14
1696820100000|2023-10-09 02:55:00|8347.9|8322.9|8347.8|8322.8|8348.6|8323.6|8347.8|8322.8|131
1696820400000|2023-10-09 03:00:00|8347.9|8322.9|8347.9|8322.9|8348.7|8323.7|8347.5|8322.5|76
1696820700000|2023-10-09 03:05:00|8347.8|8322.8|8347.4|8322.4|8349|8324|8347.4|8322.4|17
1696821000000|2023-10-09 03:10:00|8347.3|8322.3|8348.6|8323.6|8348.7|8323.7|8347.3|8322.3|37
1696821300000|2023-10-09 03:15:00|8348.5|8323.5|8348.1|8323.1|8349.1|8324.1|8348|8323|13
1696821600000|2023-10-09 03:20:00|8347.8|8322.8|8346.7|8321.7|8348.4|8323.4|8346.7|8321.7|53
1696821900000|2023-10-09 03:25:00|8347.2|8322.2|8348.1|8323.1|8348.2|8323.2|8346.6|8321.6|31
1696822200000|2023-10-09 03:30:00|8348.3|8323.3|8344.7|8329.7|8348.7|8330.8|8343.4|8323.1|76
1696822500000|2023-10-09 03:35:00|8344.5|8329.5|8343.7|8328.7|8344.6|8329.6|8341.3|8326.3|102
1696822800000|2023-10-09 03:40:00|8343.6|8328.6|8343.7|8328.7|8343.7|8328.7|8343.3|8328.3|7
1696823100000|2023-10-09 03:45:00|8343.5|8328.5|8343.3|8328.3|8343.5|8328.5|8343.1|8328.1|10
1696823400000|2023-10-09 03:50:00|8343.2|8328.2|8342.5|8327.5|8343.2|8328.2|8341.9|8326.9|37
1696823700000|2023-10-09 03:55:00|8342.4|8327.4|8342.7|8327.7|8343|8328|8342.2|8327.2|22
1696824000000|2023-10-09 04:00:00|8343|8328|8343.7|8328.7|8344|8329|8343|8328|20
1696824300000|2023-10-09 04:05:00|8343.8|8328.8|8343.7|8328.7|8344|8329|8343.6|8328.6|14
1696824600000|2023-10-09 04:10:00|8343.6|8328.6|8343.4|8328.4|8343.7|8328.7|8343.4|8328.4|10
1696824900000|2023-10-09 04:15:00|8343.3|8328.3|8343.9|8328.9|8343.9|8328.9|8343.3|8328.3|8
1696825200000|2023-10-09 04:20:00|8344|8329|8343.5|8328.5|8344|8329|8343.3|8328.3|16
1696825500000|2023-10-09 04:25:00|8343.4|8328.4|8343.7|8328.7|8343.7|8328.7|8343.4|8328.4|4
1696825800000|2023-10-09 04:30:00|8343.5|8328.5|8343.9|8328.9|8343.9|8328.9|8343.5|8328.5|7
1696826100000|2023-10-09 04:35:00|8343.8|8328.8|8344.2|8329.2|8344.3|8329.3|8343.8|8328.8|11
1696826400000|2023-10-09 04:40:00|8344|8329|8344|8329|8344.1|8329.1|8343.9|8328.9|9
1696826700000|2023-10-09 04:45:00|8343.9|8328.9|8344|8329|8344|8329|8343.8|8328.8|6
1696827000000|2023-10-09 04:50:00|8344.1|8329.1|8344|8329|8344.1|8329.1|8344|8329|2
1696827300000|2023-10-09 04:55:00|8343.9|8328.9|8344|8329|8344|8329|8343.9|8328.9|2
1696827600000|2023-10-09 05:00:00|8344.1|8329.1|8344|8329|8344.1|8329.1|8343.6|8328.6|14
1696827900000|2023-10-09 05:05:00|8344.1|8329.1|8344.6|8329.6|8344.6|8329.6|8344.1|8329.1|12
1696828200000|2023-10-09 05:10:00|8344.7|8329.7|8344.6|8329.6|8344.7|8329.7|8344.5|8329.5|6
1696828500000|2023-10-09 05:15:00|8344.5|8329.5|8344.4|8329.4|8344.7|8329.7|8344.4|8329.4|10
1696828800000|2023-10-09 05:20:00|8344.5|8329.5|8344.4|8329.4|8344.6|8329.6|8344.4|8329.4|8
1696829100000|2023-10-09 05:25:00|8344.5|8329.5|8344.5|8329.5|8344.6|8329.6|8344.4|8329.4|5
1696829400000|2023-10-09 05:30:00|8344.7|8329.7|8345.1|8330.1|8345.2|8330.2|8344.7|8329.7|8
1696829700000|2023-10-09 05:35:00|8345.2|8330.2|8345.3|8330.3|8345.6|8330.6|8344.9|8329.9|37
1696830000000|2023-10-09 05:40:00|8345.2|8330.2|8345.3|8330.3|8345.5|8330.5|8345.2|8330.2|16
1696830300000|2023-10-09 05:45:00|8345.4|8330.4|8345.3|8330.3|8345.4|8330.4|8345.3|8330.3|4
1696830600000|2023-10-09 05:50:00|8345.4|8330.4|8345.7|8330.7|8345.8|8330.8|8345|8330|28
1696830900000|2023-10-09 05:55:00|8345.8|8330.8|8346.1|8331.1|8346.2|8331.2|8345.8|8330.8|13
1696831200000|2023-10-09 06:00:00|8346.2|8331.2|8346.3|8331.3|8346.8|8331.8|8345.5|8330.5|43
1696831500000|2023-10-09 06:05:00|8346.2|8331.2|8345.3|8330.3|8346.3|8331.3|8344.3|8329.3|64
1696831800000|2023-10-09 06:10:00|8345.4|8330.4|8345.3|8330.3|8345.6|8330.6|8345.1|8330.1|21
1696832100000|2023-10-09 06:15:00|8345.4|8330.4|8345.6|8330.6|8345.8|8330.8|8345|8330|24
1696832400000|2023-10-09 06:20:00|8345.4|8330.4|8345.3|8330.3|8345.7|8330.7|8345.1|8330.1|30
1696832700000|2023-10-09 06:25:00|8345.7|8330.7|8345.7|8330.7|8346.1|8331.1|8345.7|8330.7|22
1696833000000|2023-10-09 06:30:00|8345.6|8330.6|8345.9|8330.9|8345.9|8330.9|8345.4|8330.4|15
1696833300000|2023-10-09 06:35:00|8345.8|8330.8|8346.3|8331.3|8346.3|8331.3|8345.8|8330.8|8
1696833600000|2023-10-09 06:40:00|8346.2|8331.2|8346.4|8331.4|8346.5|8331.5|8346.2|8331.2|4
1696833900000|2023-10-09 06:45:00|8346.3|8331.3|8345.9|8330.9|8346.4|8331.4|8345.8|8330.8|15
1696834200000|2023-10-09 06:50:00|8346|8331|8346.4|8331.4|8346.4|8331.4|8345.7|8330.7|37
1696834500000|2023-10-09 06:55:00|8346.7|8331.7|8345.7|8330.7|8346.9|8331.9|8345.7|8330.7|38
1696834800000|2023-10-09 07:00:00|8345.8|8330.8|8345.6|8330.6|8346.1|8331.1|8345.1|8330.1|68
1696835100000|2023-10-09 07:05:00|8345.7|8330.7|8346.2|8331.2|8346.2|8331.2|8345.4|8330.4|16
1696835400000|2023-10-09 07:10:00|8346.1|8331.1|8345.9|8330.9|8346.1|8331.1|8345.8|8330.8|13
1696835700000|2023-10-09 07:15:00|8346|8331|8345.5|8330.5|8346.2|8331.2|8345.3|8330.3|26
1696836000000|2023-10-09 07:20:00|8345.6|8330.6|8345.5|8330.5|8345.6|8330.6|8345.2|8330.2|41
1696836300000|2023-10-09 07:25:00|8345.4|8330.4|8345.3|8330.3|8345.6|8330.6|8345.1|8330.1|26
1696836600000|2023-10-09 07:30:00|8345.2|8330.2|8345.9|8330.9|8346.3|8331.3|8345.2|8330.2|23
1696836900000|2023-10-09 07:35:00|8345.8|8330.8|8345.8|8330.8|8346.3|8331.3|8345.7|8330.7|19
1696837200000|2023-10-09 07:40:00|8345.7|8330.7|8346.7|8331.7|8346.8|8331.8|8345.7|8330.7|11
1696837500000|2023-10-09 07:45:00|8346.9|8331.9|8345.9|8330.9|8347.9|8332.9|8345.5|8330.5|76
1696837800000|2023-10-09 07:50:00|8346.2|8331.2|8346.3|8331.3|8346.3|8331.3|8346|8331|9
1696838100000|2023-10-09 07:55:00|8346.2|8331.2|8345.9|8330.9|8346.2|8331.2|8345.8|8330.8|28
1696838400000|2023-10-09 08:00:00|8345.8|8330.8|8345.8|8330.8|8346.1|8331.1|8345.8|8330.8|33
1696838700000|2023-10-09 08:05:00|8345.7|8330.7|8346.4|8331.4|8346.7|8331.7|8345.3|8330.3|24
1696839000000|2023-10-09 08:10:00|8346.5|8331.5|8346.7|8331.7|8346.7|8331.7|8346|8331|14
1696839300000|2023-10-09 08:15:00|8346.8|8331.8|8346|8331|8346.8|8331.8|8345.4|8330.4|17
1696839600000|2023-10-09 08:20:00|8345.7|8330.7|8345.5|8330.5|8345.7|8330.7|8345.2|8330.2|20
1696839900000|2023-10-09 08:25:00|8345.4|8330.4|8345.3|8330.3|8345.6|8330.6|8345.2|8330.2|8
1696840200000|2023-10-09 08:30:00|8345.4|8330.4|8345.7|8330.7|8345.7|8330.7|8345.2|8330.2|13
1696840500000|2023-10-09 08:35:00|8345.6|8330.6|8346.1|8331.1|8346.1|8331.1|8345.4|8330.4|15
1696840800000|2023-10-09 08:40:00|8345.8|8330.8|8346.1|8331.1|8346.2|8331.2|8345.7|8330.7|21
1696841100000|2023-10-09 08:45:00|8346|8331|8346|8331|8346.1|8331.1|8345.9|8330.9|7
1696841400000|2023-10-09 08:50:00|8346.5|8331.5|8346.7|8331.7|8346.7|8331.7|8346.5|8331.5|4
1696841700000|2023-10-09 08:55:00|8346.6|8331.6|8345.8|8330.8|8346.7|8331.7|8345.7|8330.7|30
1696842000000|2023-10-09 09:00:00|8345.9|8330.9|8345.8|8330.8|8345.9|8330.9|8345.8|8330.8|2
1696842300000|2023-10-09 09:05:00|8345.7|8330.7|8345.3|8330.3|8345.7|8330.7|8345.2|8330.2|20
1696842900000|2023-10-09 09:15:00|8345.2|8330.2|8344.8|8329.8|8345.3|8330.3|8344.3|8329.3|26
1696843200000|2023-10-09 09:20:00|8344.9|8329.9|8344.7|8329.7|8345.3|8330.3|8344.7|8329.7|12
1696843500000|2023-10-09 09:25:00|8344.8|8329.8|8345.1|8330.1|8345.2|8330.2|8344.8|8329.8|10
1696843800000|2023-10-09 09:30:00|8345.2|8330.2|8345.3|8330.3|8345.4|8330.4|8345.2|8330.2|10
1696844100000|2023-10-09 09:35:00|8351.4|8326.4|8345.9|8330.9|8351.4|8331.6|8345.6|8326.4|20
1696844400000|2023-10-09 09:40:00|8346.1|8331.1|8346.9|8331.9|8346.9|8331.9|8346.1|8331.1|10
1696844700000|2023-10-09 09:45:00|8347|8332|8347.3|8332.3|8347.3|8332.3|8346.9|8331.9|17
1696845000000|2023-10-09 09:50:00|8347.4|8332.4|8347.3|8332.3|8347.4|8332.4|8346.2|8331.2|62
1696845300000|2023-10-09 09:55:00|8347.5|8332.5|8346.7|8331.7|8348.2|8333.2|8345.8|8330.8|64
1696845600000|2023-10-09 10:00:00|8346.8|8331.8|8347.2|8332.2|8348|8333|8346.7|8331.7|42
1696845900000|2023-10-09 10:05:00|8347.1|8332.1|8347.2|8332.2|8347.6|8332.6|8346.9|8331.9|42
1696846200000|2023-10-09 10:10:00|8347.3|8332.3|8347.2|8332.2|8352.4|8332.3|8347.2|8327.2|16
1696846500000|2023-10-09 10:15:00|8347.3|8332.3|8347.2|8332.2|8347.3|8332.3|8346.9|8331.9|20
1696846800000|2023-10-09 10:20:00|8347.1|8332.1|8348.3|8333.3|8348.4|8333.4|8346.8|8331.8|47
1696847100000|2023-10-09 10:25:00|8348.4|8333.4|8349.3|8334.3|8349.4|8334.4|8348.2|8333.2|23
1696847400000|2023-10-09 10:30:00|8349.4|8334.4|8348.1|8333.1|8353.4|8334.4|8348.1|8328.3|21
1696847700000|2023-10-09 10:35:00|8348.2|8333.2|8348.6|8333.6|8349|8334|8348|8333|20
1696848000000|2023-10-09 10:40:00|8348.7|8333.7|8349.4|8334.4|8349.4|8334.4|8348.5|8333.5|17
1696848300000|2023-10-09 10:45:00|8349.3|8334.3|8349.3|8334.3|8349.4|8334.4|8349.3|8334.3|3
1696848600000|2023-10-09 10:50:00|8348.9|8333.9|8349|8334|8349|8334|8348.5|8333.5|17
1696848900000|2023-10-09 10:55:00|8348.9|8333.9|8349|8334|8349|8334|8348.8|8333.8|4
1696849200000|2023-10-09 11:00:00|8348.9|8333.9|8348.6|8333.6|8348.9|8333.9|8348.3|8333.3|11
1696849500000|2023-10-09 11:05:00|8348.5|8333.5|8353.3|8328.3|8353.4|8333.6|8348.2|8328.3|10
1696849800000|2023-10-09 11:10:00|8353.2|8328.2|8348.8|8333.8|8353.7|8333.9|8348.7|8328.2|8
1696850100000|2023-10-09 11:15:00|8348.9|8333.9|8349.3|8334.3|8349.3|8334.3|8348.6|8333.6|13
1696850400000|2023-10-09 11:20:00|8349.4|8334.4|8349.6|8334.6|8349.6|8334.6|8349.4|8334.4|16
1696850700000|2023-10-09 11:25:00|8349.5|8334.5|8353.5|8328.5|8353.5|8334.5|8348.9|8327.7|25
1696851000000|2023-10-09 11:30:00|8353.4|8328.4|8354.2|8329.2|8354.6|8329.6|8353|8328|34
1696851300000|2023-10-09 11:35:00|8354.3|8329.3|8353.7|8328.7|8354.3|8334|8349|8328.7|6
1696851600000|2023-10-09 11:40:00|8353.6|8328.6|8349.5|8334.5|8353.6|8334.5|8348.8|8328.6|14
1696851900000|2023-10-09 11:45:00|8349.6|8334.6|8350.4|8335.4|8350.4|8335.4|8349.4|8334.4|18
1696852200000|2023-10-09 11:50:00|8357.9|8332.9|8355.6|8330.6|8357.9|8337.2|8351.1|8330.4|32
1696852500000|2023-10-09 11:55:00|8355.7|8330.7|8350.7|8335.7|8355.9|8335.8|8350.6|8330.7|15
1696852800000|2023-10-09 12:00:00|8350.8|8335.8|8351.3|8336.3|8351.3|8336.3|8350.7|8335.7|14
1696853100000|2023-10-09 12:05:00|8351.4|8336.4|8357.6|8332.6|8357.9|8338.1|8351.4|8332.5|20
1696853400000|2023-10-09 12:10:00|8357.5|8332.5|8352.4|8337.4|8357.5|8337.5|8352.1|8332.3|16
1696853700000|2023-10-09 12:15:00|8352.5|8337.5|8352.6|8337.6|8352.7|8337.7|8352.4|8337.4|18
1696854000000|2023-10-09 12:20:00|8352.5|8337.5|8352.6|8337.6|8352.9|8337.9|8352.5|8337.5|13
1696854300000|2023-10-09 12:25:00|8352.7|8337.7|8356.6|8331.6|8356.7|8337.8|8351.5|8331.5|29
1696854600000|2023-10-09 12:30:00|8356.7|8331.7|8356.7|8331.7|8357|8332|8356.5|8331.5|51
1696854900000|2023-10-09 12:35:00|8356.6|8331.6|8357|8332|8357|8332|8356.3|8331.3|33
1696855200000|2023-10-09 12:40:00|8357.1|8332.1|8357.4|8332.4|8357.4|8332.4|8357|8332|6
1696855500000|2023-10-09 12:45:00|8352.3|8337.3|8358.2|8333.2|8358.2|8338.2|8352.3|8332.8|21
1696855800000|2023-10-09 12:50:00|8358.1|8333.1|8352.7|8337.7|8358.1|8337.8|8352.7|8332.7|25
1696856100000|2023-10-09 12:55:00|8352.8|8337.8|8352.4|8337.4|8352.9|8337.9|8352.4|8337.4|12
1696856400000|2023-10-09 13:00:00|8352.2|8337.2|8352|8337|8352.3|8337.3|8351.1|8336.1|33
1696856700000|2023-10-09 13:05:00|8352.1|8337.1|8352.1|8337.1|8352.3|8337.3|8351.9|8336.9|24
1696857000000|2023-10-09 13:10:00|8352|8337|8352.7|8337.7|8352.9|8337.9|8352|8337|14
1696857300000|2023-10-09 13:15:00|8352.6|8337.6|8352.6|8337.6|8352.9|8337.9|8352.6|8337.6|8
1696857600000|2023-10-09 13:20:00|8352.7|8337.7|8352|8337|8352.7|8337.7|8351.7|8336.7|8
1696857900000|2023-10-09 13:25:00|8351.9|8336.9|8352.1|8337.1|8356.9|8337.4|8351.1|8331.6|63
1696858200000|2023-10-09 13:30:00|8352.5|8337.5|8351.9|8336.9|8352.5|8337.5|8351.8|8336.8|26
1696858500000|2023-10-09 13:35:00|8352.2|8337.2|8352.8|8337.8|8353|8338|8352.2|8337.2|16
1696858800000|2023-10-09 13:40:00|8352.7|8337.7|8352|8337|8352.9|8337.9|8351.9|8336.9|16
1696859100000|2023-10-09 13:45:00|8351.9|8336.9|8352.3|8337.3|8352.4|8337.4|8351.9|8336.9|7
1696859400000|2023-10-09 13:50:00|8352.2|8337.2|8350.4|8335.4|8356.4|8337.3|8350.4|8330.3|35
1696859700000|2023-10-09 13:55:00|8350.5|8335.5|8354.4|8339.4|8354.4|8339.4|8350.4|8335.4|33
1696860000000|2023-10-09 14:00:00|8354.3|8339.3|8355.1|8340.1|8356|8341|8354.3|8339.3|35
1696860300000|2023-10-09 14:05:00|8355.2|8340.2|8354.8|8339.8|8355.5|8340.5|8354.8|8339.8|16
1696860600000|2023-10-09 14:10:00|8354.7|8339.7|8353.7|8338.7|8354.7|8339.7|8353.4|8338.4|12
1696860900000|2023-10-09 14:15:00|8353.6|8338.6|8353.1|8338.1|8353.7|8338.7|8353.1|8338.1|18
1696861200000|2023-10-09 14:20:00|8353.2|8338.2|8353.2|8338.2|8353.7|8338.7|8353.2|8338.2|25
1696861500000|2023-10-09 14:25:00|8353.1|8338.1|8353|8338|8353.1|8338.1|8353|8338|18
1696861800000|2023-10-09 14:30:00|8357.7|8332.7|8353.4|8338.4|8358|8338.4|8352.8|8332.7|12
1696862100000|2023-10-09 14:35:00|8353.3|8338.3|8353.4|8338.4|8353.4|8338.4|8353|8338|6
1696862400000|2023-10-09 14:40:00|8353.3|8338.3|8353|8338|8353.6|8338.6|8353|8338|9
1696862700000|2023-10-09 14:45:00|8352.9|8337.9|8353.7|8338.7|8353.7|8338.7|8352.7|8337.7|10
1696863000000|2023-10-09 14:50:00|8353.6|8338.6|8353.5|8338.5|8353.8|8338.8|8353.5|8338.5|11
1696863300000|2023-10-09 14:55:00|8353.6|8338.6|8353.7|8338.7|8353.7|8338.7|8353.6|8338.6|2
1696863600000|2023-10-09 15:00:00|8353.8|8338.8|8354.1|8339.1|8354.3|8339.3|8353.5|8338.5|34
1696863900000|2023-10-09 15:05:00|8354|8339|8354|8339|8354.1|8339.1|8353.7|8338.7|24
1696864200000|2023-10-09 15:10:00|8353.9|8338.9|8352.9|8337.9|8354.1|8339.1|8352.8|8337.8|13
1696864500000|2023-10-09 15:15:00|8353|8338|8353.2|8338.2|8353.2|8338.2|8353|8338|3
1696864800000|2023-10-09 15:20:00|8353.1|8338.1|8353|8338|8353.2|8338.2|8353|8338|4
1696865100000|2023-10-09 15:25:00|8352.9|8337.9|8353|8338|8353|8338|8352.8|8337.8|6
1696865400000|2023-10-09 15:30:00|8352.9|8337.9|8353|8338|8353|8338|8352.9|8337.9|2
1696865700000|2023-10-09 15:35:00|8352.9|8337.9|8352.8|8337.8|8352.9|8337.9|8352.8|8337.8|2
1696866000000|2023-10-09 15:40:00|8352.9|8337.9|8352.9|8337.9|8353|8338|8352.9|8337.9|3
1696866300000|2023-10-09 15:45:00|8353|8338|8354|8339|8354|8339|8353|8338|11
1696866600000|2023-10-09 15:50:00|8353.9|8338.9|8354.2|8339.2|8354.3|8339.3|8353.8|8338.8|44
1696866900000|2023-10-09 15:55:00|8354.3|8339.3|8354.7|8339.7|8359.7|8340|8354.2|8334.2|18
1696867200000|2023-10-09 16:00:00|8354.4|8339.4|8354.5|8339.5|8354.5|8339.5|8354.4|8339.4|4
1696867500000|2023-10-09 16:05:00|8354.4|8339.4|8354.2|8339.2|8354.5|8339.5|8354|8339|17
1696867800000|2023-10-09 16:10:00|8354.3|8339.3|8354.5|8339.5|8354.5|8339.5|8354.3|8339.3|3
1696868100000|2023-10-09 16:15:00|8354.4|8339.4|8354.5|8339.5|8354.5|8339.5|8354.4|8339.4|2
1696868400000|2023-10-09 16:20:00|8354.4|8339.4|8354.1|8339.1|8354.4|8339.4|8353.9|8338.9|28
1696868700000|2023-10-09 16:25:00|8354.2|8339.2|8354.2|8339.2|8354.2|8339.2|8354|8339|8
1696869300000|2023-10-09 16:35:00|8354.3|8339.3|8354.5|8339.5|8354.6|8339.6|8354.3|8339.3|5
1696869600000|2023-10-09 16:40:00|8354.6|8339.6|8354.6|8339.6|8354.6|8339.6|8354.6|8339.6|1
1696869900000|2023-10-09 16:45:00|8354.7|8339.7|8354.7|8339.7|8354.8|8339.8|8354.7|8339.7|3
1696870200000|2023-10-09 16:50:00|8354.8|8339.8|8355|8340|8355|8340|8354.7|8339.7|5
1696870800000|2023-10-09 17:00:00|8354.9|8339.9|8354.9|8339.9|8355|8340|8354.8|8339.8|15
1696871100000|2023-10-09 17:05:00|8354.8|8339.8|8354.7|8339.7|8354.9|8339.9|8354.7|8339.7|10
1696871400000|2023-10-09 17:10:00|8354.6|8339.6|8355|8340|8355|8340|8354.6|8339.6|22
1696871700000|2023-10-09 17:15:00|8354.9|8339.9|8360.3|8335.3|8360.4|8340.4|8354.7|8335.2|28
1696872000000|2023-10-09 17:20:00|8360.2|8335.2|8360.3|8335.3|8360.6|8335.6|8360.2|8335.2|10
1696872300000|2023-10-09 17:25:00|8360.1|8335.1|8360.2|8335.2|8360.4|8335.4|8360|8335|11
1696872600000|2023-10-09 17:30:00|8360.3|8335.3|8360.2|8335.2|8360.5|8335.5|8360.2|8335.2|13
1696872900000|2023-10-09 17:35:00|8360.3|8335.3|8360.2|8335.2|8360.4|8335.4|8360.2|8335.2|8
1696873200000|2023-10-09 17:40:00|8360.1|8335.1|8359.3|8334.3|8360.1|8335.1|8359.3|8334.3|11
1696873500000|2023-10-09 17:45:00|8359.4|8334.4|8357.3|8332.3|8359.5|8334.5|8357.1|8332.1|26
1696873800000|2023-10-09 17:50:00|8357.2|8332.2|8357.4|8332.4|8357.5|8332.5|8356.6|8331.6|28
1696874100000|2023-10-09 17:55:00|8357.3|8332.3|8357.3|8332.3|8357.9|8332.9|8357|8332|43
1696874400000|2023-10-09 18:00:00|8357.4|8332.4|8356.6|8331.6|8357.7|8332.7|8356.6|8331.6|31
1696874700000|2023-10-09 18:05:00|8356.5|8331.5|8356.5|8331.5|8356.9|8331.9|8356.4|8331.4|11
1696875000000|2023-10-09 18:10:00|8356.4|8331.4|8356.4|8331.4|8356.4|8331.4|8356.2|8331.2|28
1696875300000|2023-10-09 18:15:00|8356.5|8331.5|8356.5|8331.5|8356.5|8331.5|8356.5|8331.5|1
1696875900000|2023-10-09 18:25:00|8356.4|8331.4|8355.8|8330.8|8356.5|8331.5|8355.8|8330.8|19
1696876200000|2023-10-09 18:30:00|8355.9|8330.9|8355.9|8330.9|8356.1|8331.1|8355.8|8330.8|10
1696876500000|2023-10-09 18:35:00|8355.8|8330.8|8355.7|8330.7|8355.8|8330.8|8355.6|8330.6|6
1696876800000|2023-10-09 18:40:00|8355.8|8330.8|8355.8|8330.8|8355.9|8330.9|8355.7|8330.7|27
1696877100000|2023-10-09 18:45:00|8355.9|8330.9|8356.4|8331.4|8356.6|8331.6|8355.9|8330.9|16
1696877400000|2023-10-09 18:50:00|8356.5|8331.5|8356.3|8331.3|8356.5|8331.5|8356.3|8331.3|3
1696877700000|2023-10-09 18:55:00|8356.5|8331.5|8356.8|8331.8|8356.9|8331.9|8356.5|8331.5|4
1696878000000|2023-10-09 19:00:00|8356.7|8331.7|8356.2|8331.2|8356.7|8331.7|8356.2|8331.2|11
1696878300000|2023-10-09 19:05:00|8356.3|8331.3|8353.5|8328.5|8356.3|8331.3|8350.8|8325.8|71
1696878600000|2023-10-09 19:10:00|8353.4|8328.4|8352.3|8327.3|8353.4|8328.4|8352.2|8327.2|20
1696878900000|2023-10-09 19:15:00|8352.4|8327.4|8353.3|8328.3|8353.5|8328.5|8352.3|8327.3|112
1696879200000|2023-10-09 19:20:00|8353.2|8328.2|8353.4|8328.4|8353.7|8328.7|8353|8328|169
1696879500000|2023-10-09 19:25:00|8353.5|8328.5|8354.7|8329.7|8354.8|8329.8|8353.4|8328.4|63
1696879800000|2023-10-09 19:30:00|8353.5|8328.5|8352.4|8327.4|8353.6|8328.6|8352.3|8327.3|19
1696880100000|2023-10-09 19:35:00|8352.3|8327.3|8353.3|8328.3|8353.4|8328.4|8352.2|8327.2|22
1696880400000|2023-10-09 19:40:00|8353.4|8328.4|8353.1|8328.1|8353.4|8328.4|8353.1|8328.1|24
1696880700000|2023-10-09 19:45:00|8353.4|8328.4|8353.5|8328.5|8353.6|8328.6|8353.4|8328.4|3
1696881000000|2023-10-09 19:50:00|8353.4|8328.4|8353.4|8328.4|8353.5|8328.5|8353|8328|14
1696881300000|2023-10-09 19:55:00|8353.5|8328.5|8353.6|8328.6|8353.6|8328.6|8353.4|8328.4|14
1696899600000|2023-10-10 01:00:00|8354.1|8325.1|8348.9|8323.9|8354.1|8325.1|8348.8|8323.8|20
1696899900000|2023-10-10 01:05:00|8348.8|8323.8|8349.5|8324.5|8349.5|8324.5|8348|8323|17
1696900200000|2023-10-10 01:10:00|8349.6|8324.6|8349.3|8324.3|8349.6|8324.6|8349.1|8324.1|60
1696900500000|2023-10-10 01:15:00|8349.2|8324.2|8349.4|8324.4|8349.4|8324.4|8349.1|8324.1|58
1696900800000|2023-10-10 01:20:00|8349.3|8324.3|8349.1|8324.1|8349.4|8324.4|8349.1|8324.1|66
1696901100000|2023-10-10 01:25:00|8349.2|8324.2|8349.2|8324.2|8349.5|8324.5|8349.1|8324.1|64
1696901400000|2023-10-10 01:30:00|8349.1|8324.1|8349.2|8324.2|8349.3|8324.3|8349.1|8324.1|4
1696901700000|2023-10-10 01:35:00|8349.3|8324.3|8349.1|8324.1|8349.7|8324.7|8346.5|8321.5|32
1696902000000|2023-10-10 01:40:00|8349.2|8324.2|8349.1|8324.1|8349.2|8324.2|8349|8324|7
1696902300000|2023-10-10 01:45:00|8349.4|8324.4|8350.1|8325.1|8350.2|8325.2|8349.3|8324.3|16
1696902600000|2023-10-10 01:50:00|8349.1|8324.1|8348.2|8323.2|8349.2|8324.2|8348.1|8323.1|16
1696902900000|2023-10-10 01:55:00|8348.9|8323.9|8348.9|8323.9|8349|8324|8348.8|8323.8|22
1696903200000|2023-10-10 02:00:00|8348.8|8323.8|8349.3|8324.3|8349.3|8324.3|8348.8|8323.8|7
1696903500000|2023-10-10 02:05:00|8349.2|8324.2|8348.8|8323.8|8349.4|8324.4|8348.8|8323.8|116
1696903800000|2023-10-10 02:10:00|8348.6|8323.6|8347.6|8322.6|8348.6|8323.6|8347.5|8322.5|26
1696904100000|2023-10-10 02:15:00|8347.8|8322.8|8349.4|8324.4|8349.7|8324.7|8347.8|8322.8|25
1696904400000|2023-10-10 02:20:00|8349.3|8324.3|8348.4|8323.4|8349.3|8324.3|8348.4|8323.4|22
1696904700000|2023-10-10 02:25:00|8348.3|8323.3|8348.3|8323.3|8348.4|8323.4|8348.3|8323.3|3
1696905300000|2023-10-10 02:35:00|8348.8|8323.8|8349|8324|8349|8324|8348.8|8323.8|5
1696905600000|2023-10-10 02:40:00|8348.9|8323.9|8348.8|8323.8|8349|8324|8348.6|8323.6|7
1696905900000|2023-10-10 02:45:00|8348.6|8323.6|8348.5|8323.5|8348.6|8323.6|8348.5|8323.5|2
1696906200000|2023-10-10 02:50:00|8348.4|8323.4|8348.5|8323.5|8348.5|8323.5|8347.9|8322.9|13
1696906500000|2023-10-10 02:55:00|8348.6|8323.6|8348.8|8323.8|8349.3|8324.3|8347.8|8322.8|276
1696906800000|2023-10-10 03:00:00|8348.6|8323.6|8348.8|8323.8|8349.6|8324.6|8348.6|8323.6|243
1696907100000|2023-10-10 03:05:00|8348.7|8323.7|8348.9|8323.9|8349.2|8324.2|8348.7|8323.7|17
1696907400000|2023-10-10 03:10:00|8348.7|8323.7|8347.9|8322.9|8348.7|8323.7|8347.1|8322.1|32
1696907700000|2023-10-10 03:15:00|8348|8323|8348.7|8323.7|8350.4|8325.4|8347.9|8322.9|54
1696908000000|2023-10-10 03:20:00|8348.8|8323.8|8348.6|8323.6|8348.9|8323.9|8347.8|8322.8|49
1696908300000|2023-10-10 03:25:00|8348.5|8323.5|8347.6|8322.6|8348.5|8323.5|8347.6|8322.6|24
1696908600000|2023-10-10 03:30:00|8347.7|8322.7|8343.4|8328.4|8348.4|8328.4|8342.3|8322.7|47
1696908900000|2023-10-10 03:35:00|8343.3|8328.3|8343.1|8328.1|8343.8|8328.8|8342.7|8327.7|50
1696909200000|2023-10-10 03:40:00|8343.2|8328.2|8343.3|8328.3|8343.6|8328.6|8343.2|8328.2|6
1696909500000|2023-10-10 03:45:00|8343.4|8328.4|8342.8|8327.8|8343.4|8328.4|8342.8|8327.8|6
1696909800000|2023-10-10 03:50:00|8342.9|8327.9|8342.8|8327.8|8343.2|8328.2|8342.8|8327.8|5
1696910100000|2023-10-10 03:55:00|8342.9|8327.9|8343.3|8328.3|8343.9|8328.9|8342.9|8327.9|31
1696910400000|2023-10-10 04:00:00|8343.4|8328.4|8343.3|8328.3|8343.4|8328.4|8343.3|8328.3|2
1696910700000|2023-10-10 04:05:00|8343.4|8328.4|8343.4|8328.4|8343.4|8328.4|8343.4|8328.4|1
1696911000000|2023-10-10 04:10:00|8343.3|8328.3|8343.3|8328.3|8343.9|8328.9|8343.2|8328.2|17
1696911300000|2023-10-10 04:15:00|8343.4|8328.4|8344|8329|8344.1|8329.1|8343.4|8328.4|36
1696911600000|2023-10-10 04:20:00|8344.1|8329.1|8344|8329|8344.2|8329.2|8344|8329|6
1696911900000|2023-10-10 04:25:00|8344.1|8329.1|8344.8|8329.8|8345.2|8330.2|8344.1|8329.1|24
1696912500000|2023-10-10 04:35:00|8344.9|8329.9|8344.8|8329.8|8344.9|8329.9|8344.8|8329.8|2
1696912800000|2023-10-10 04:40:00|8344.9|8329.9|8344.8|8329.8|8344.9|8329.9|8344.8|8329.8|4
1696913100000|2023-10-10 04:45:00|8345|8330|8344.6|8329.6|8345|8330|8344.5|8329.5|13
1696913400000|2023-10-10 04:50:00|8344.7|8329.7|8344.7|8329.7|8344.7|8329.7|8344.5|8329.5|15
1696913700000|2023-10-10 04:55:00|8344.6|8329.6|8344.9|8329.9|8344.9|8329.9|8344.6|8329.6|8
1696914000000|2023-10-10 05:00:00|8345|8330|8344.9|8329.9|8345.7|8330.7|8344.9|8329.9|54
1696914300000|2023-10-10 05:05:00|8345|8330|8345.1|8330.1|8345.2|8330.2|8344.9|8329.9|11
1696914600000|2023-10-10 05:10:00|8345|8330|8344.3|8329.3|8345.2|8330.2|8344.2|8329.2|29
1696914900000|2023-10-10 05:15:00|8344.4|8329.4|8345.2|8330.2|8345.2|8330.2|8344.3|8329.3|32
1696915500000|2023-10-10 05:25:00|8345.3|8330.3|8344.9|8329.9|8345.7|8330.7|8344.9|8329.9|13
1696915800000|2023-10-10 05:30:00|8344.8|8329.8|8344.7|8329.7|8345.2|8330.2|8344.6|8329.6|13
1696916400000|2023-10-10 05:40:00|8344.3|8329.3|8344.3|8329.3|8344.3|8329.3|8344.3|8329.3|1
1696916700000|2023-10-10 05:45:00|8344.4|8329.4|8345.1|8330.1|8345.1|8330.1|8344.4|8329.4|20
1696917000000|2023-10-10 05:50:00|8345.2|8330.2|8345.3|8330.3|8345.4|8330.4|8344.9|8329.9|7
1696917300000|2023-10-10 05:55:00|8345.5|8330.5|8345.3|8330.3|8345.5|8330.5|8345.3|8330.3|2
1696917600000|2023-10-10 06:00:00|8345.2|8330.2|8345.1|8330.1|8345.3|8330.3|8344.7|8329.7|26
1696917900000|2023-10-10 06:05:00|8345.2|8330.2|8345.2|8330.2|8345.6|8330.6|8344.9|8329.9|18
1696918200000|2023-10-10 06:10:00|8345.3|8330.3|8344.9|8329.9|8345.8|8330.8|8344.9|8329.9|31
1696918500000|2023-10-10 06:15:00|8344.7|8329.7|8344.6|8329.6|8344.7|8329.7|8344.1|8329.1|53
1696918800000|2023-10-10 06:20:00|8344.8|8329.8|8345.3|8330.3|8345.5|8330.5|8344.8|8329.8|27
1696919100000|2023-10-10 06:25:00|8345.4|8330.4|8345.2|8330.2|8345.4|8330.4|8345.2|8330.2|11
1696919400000|2023-10-10 06:30:00|8345.3|8330.3|8345.2|8330.2|8345.3|8330.3|8345.2|8330.2|10
1696919700000|2023-10-10 06:35:00|8345.3|8330.3|8345.4|8330.4|8345.6|8330.6|8345.2|8330.2|12
1696920000000|2023-10-10 06:40:00|8345.5|8330.5|8345.6|8330.6|8345.8|8330.8|8345.3|8330.3|19
1696920300000|2023-10-10 06:45:00|8345.4|8330.4|8345.3|8330.3|8345.7|8330.7|8345.2|8330.2|27
1696920600000|2023-10-10 06:50:00|8345.4|8330.4|8345.3|8330.3|8345.5|8330.5|8345.3|8330.3|6
1696920900000|2023-10-10 06:55:00|8345.4|8330.4|8345.6|8330.6|8345.6|8330.6|8345.3|8330.3|8
1696921200000|2023-10-10 07:00:00|8345.4|8330.4|8345.3|8330.3|8345.6|8330.6|8345.3|8330.3|29
1696921500000|2023-10-10 07:05:00|8345.7|8330.7|8345.3|8330.3|8345.8|8330.8|8345.3|8330.3|5
1696921800000|2023-10-10 07:10:00|8345.2|8330.2|8345.1|8330.1|8345.3|8330.3|8344.7|8329.7|13
1696922100000|2023-10-10 07:15:00|8345.3|8330.3|8345.2|8330.2|8345.3|8330.3|8345.1|8330.1|6
1696922400000|2023-10-10 07:20:00|8344.8|8329.8|8345.3|8330.3|8345.3|8330.3|8344.8|8329.8|4
1696922700000|2023-10-10 07:25:00|8345.4|8330.4|8345.6|8330.6|8345.6|8330.6|8345.3|8330.3|7
1696923000000|2023-10-10 07:30:00|8345.5|8330.5|8345.6|8330.6|8345.6|8330.6|8345.5|8330.5|4
1696923300000|2023-10-10 07:35:00|8345.7|8330.7|8345.6|8330.6|8346|8331|8345.4|8330.4|51
1696923600000|2023-10-10 07:40:00|8345.7|8330.7|8345.7|8330.7|8346|8331|8345.2|8330.2|41
1696923900000|2023-10-10 07:45:00|8345.6|8330.6|8345.6|8330.6|8346.2|8331.2|8345.4|8330.4|31
1696924200000|2023-10-10 07:50:00|8345.7|8330.7|8346.4|8331.4|8346.4|8331.4|8345.6|8330.6|22
1696924500000|2023-10-10 07:55:00|8346.3|8331.3|8345.9|8330.9|8346.4|8331.4|8345.9|8330.9|26
1696924800000|2023-10-10 08:00:00|8346|8331|8345.8|8330.8|8346.2|8331.2|8345.3|8330.3|52
1696925100000|2023-10-10 08:05:00|8345.7|8330.7|8346.3|8331.3|8346.4|8331.4|8345.5|8330.5|30
1696925400000|2023-10-10 08:10:00|8346.4|8331.4|8345.3|8330.3|8346.4|8331.4|8344.3|8329.3|80
1696925700000|2023-10-10 08:15:00|8345.2|8330.2|8345.3|8330.3|8345.8|8330.8|8344.9|8329.9|42
1696926000000|2023-10-10 08:20:00|8345.2|8330.2|8344.8|8329.8|8345.2|8330.2|8344.3|8329.3|44
1696926300000|2023-10-10 08:25:00|8344.7|8329.7|8344.1|8329.1|8344.7|8329.7|8343.8|8328.8|18
1696926600000|2023-10-10 08:30:00|8344|8329|8344.1|8329.1|8344.2|8329.2|8343.9|8328.9|15
1696926900000|2023-10-10 08:35:00|8343.8|8328.8|8343.7|8328.7|8343.9|8328.9|8342.7|8327.7|49
1696927200000|2023-10-10 08:40:00|8343.5|8328.5|8343.4|8328.4|8343.7|8328.7|8343.2|8328.2|17
1696927500000|2023-10-10 08:45:00|8343.5|8328.5|8341.9|8326.9|8343.5|8328.5|8341.9|8326.9|50
1696927800000|2023-10-10 08:50:00|8341.8|8326.8|8342.9|8327.9|8342.9|8327.9|8341.8|8326.8|57
1696928100000|2023-10-10 08:55:00|8342.8|8327.8|8343.7|8328.7|8343.7|8328.7|8342.7|8327.7|46
1696928400000|2023-10-10 09:00:00|8343.8|8328.8|8343.6|8328.6|8344.3|8329.3|8343.6|8328.6|39
1696928700000|2023-10-10 09:05:00|8343.9|8328.9|8344.8|8329.8|8344.9|8329.9|8343.9|8328.9|25
1696929000000|2023-10-10 09:10:00|8344.3|8329.3|8344.5|8329.5|8344.7|8329.7|8343.9|8328.9|19
1696929300000|2023-10-10 09:15:00|8344.7|8329.7|8344.5|8329.5|8344.8|8329.8|8344.4|8329.4|13
1696929600000|2023-10-10 09:20:00|8344.6|8329.6|8344.6|8329.6|8344.8|8329.8|8344.3|8329.3|22
1696929900000|2023-10-10 09:25:00|8344.7|8329.7|8344.6|8329.6|8344.8|8329.8|8344.4|8329.4|16
1696930200000|2023-10-10 09:30:00|8344.7|8329.7|8344.9|8329.9|8345|8330|8344.4|8329.4|25
1696930500000|2023-10-10 09:35:00|8345|8330|8345.4|8330.4|8345.7|8330.7|8344.9|8329.9|29
1696930800000|2023-10-10 09:40:00|8345.3|8330.3|8345.4|8330.4|8345.7|8330.7|8345.2|8330.2|29
1696931100000|2023-10-10 09:45:00|8345.5|8330.5|8346.1|8331.1|8346.4|8331.4|8345.4|8330.4|23
1696931400000|2023-10-10 09:50:00|8346.2|8331.2|8344.9|8329.9|8346.2|8331.2|8343.8|8328.8|51
1696931700000|2023-10-10 09:55:00|8345|8330|8344.4|8329.4|8345.7|8330.7|8343|8328|84
1696932000000|2023-10-10 10:00:00|8344.1|8329.1|8343.7|8328.7|8344.4|8329.4|8343.3|8328.3|25
1696932300000|2023-10-10 10:05:00|8343.8|8328.8|8343.4|8328.4|8343.9|8328.9|8343.2|8328.2|28
1696932600000|2023-10-10 10:10:00|8343.3|8328.3|8343.6|8328.6|8343.6|8328.6|8343.3|8328.3|10
1696932900000|2023-10-10 10:15:00|8343.5|8328.5|8343.8|8328.8|8343.8|8328.8|8343.5|8328.5|8
1696933200000|2023-10-10 10:20:00|8343.9|8328.9|8343.7|8328.7|8344.1|8329.1|8343.6|8328.6|11
1696933500000|2023-10-10 10:25:00|8343.8|8328.8|8344.3|8329.3|8344.4|8329.4|8343.7|8328.7|10
1696934100000|2023-10-10 10:35:00|8344.4|8329.4|8344.9|8329.9|8345|8330|8344.4|8329.4|18
1696934700000|2023-10-10 10:45:00|8344.8|8329.8|8346.1|8331.1|8346.2|8331.2|8344.8|8329.8|17
1696935000000|2023-10-10 10:50:00|8345.9|8330.9|8345.4|8330.4|8345.9|8330.9|8344.9|8329.9|15
1696935300000|2023-10-10 10:55:00|8345.6|8330.6|8345.9|8330.9|8346.3|8331.3|8345.6|8330.6|15
1696935600000|2023-10-10 11:00:00|8346|8331|8346.4|8331.4|8346.5|8331.5|8346|8331|26
1696935900000|2023-10-10 11:05:00|8346.5|8331.5|8346.1|8331.1|8346.7|8331.7|8346.1|8331.1|20
1696936200000|2023-10-10 11:10:00|8346.2|8331.2|8346.5|8331.5|8346.8|8331.8|8346.2|8331.2|22
1696936500000|2023-10-10 11:15:00|8346.4|8331.4|8347|8332|8347|8332|8346.4|8331.4|15
1696936800000|2023-10-10 11:20:00|8346.6|8331.6|8347|8332|8347.1|8332.1|8346.4|8331.4|18
1696937100000|2023-10-10 11:25:00|8347.1|8332.1|8347.2|8332.2|8347.2|8332.2|8346.7|8331.7|20
1696937400000|2023-10-10 11:30:00|8347.3|8332.3|8347.3|8332.3|8347.6|8332.6|8347.2|8332.2|10
1696937700000|2023-10-10 11:35:00|8347.4|8332.4|8347|8332|8347.6|8332.6|8347|8332|10
1696938000000|2023-10-10 11:40:00|8346.9|8331.9|8346.1|8331.1|8346.9|8331.9|8345.7|8330.7|16
1696938300000|2023-10-10 11:45:00|8346.2|8331.2|8346.1|8331.1|8346.2|8331.2|8346.1|8331.1|4
1696938600000|2023-10-10 11:50:00|8346.2|8331.2|8346.2|8331.2|8346.3|8331.3|8346|8331|9
1696938900000|2023-10-10 11:55:00|8346.4|8331.4|8346.5|8331.5|8351.5|8331.7|8346.1|8326.1|36
1696939200000|2023-10-10 12:00:00|8346.2|8331.2|8345.7|8330.7|8346.2|8331.2|8345|8330|40
1696939500000|2023-10-10 12:05:00|8345.8|8330.8|8345.2|8330.2|8345.8|8330.8|8345.1|8330.1|18
1696939800000|2023-10-10 12:10:00|8345.3|8330.3|8345.2|8330.2|8345.6|8330.6|8345.1|8330.1|37
1696940100000|2023-10-10 12:15:00|8345.1|8330.1|8345.5|8330.5|8345.6|8330.6|8345.1|8330.1|13
1696940400000|2023-10-10 12:20:00|8345.4|8330.4|8345|8330|8345.9|8330.9|8344.6|8329.6|30
1696940700000|2023-10-10 12:25:00|8344.9|8329.9|8344.6|8329.6|8344.9|8329.9|8344.3|8329.3|19
1696941000000|2023-10-10 12:30:00|8344.5|8329.5|8342.1|8327.1|8348.3|8329.5|8341|8322.1|83
1696941300000|2023-10-10 12:35:00|8342.3|8327.3|8343.9|8328.9|8348.9|8329.3|8342.3|8323.9|29
1696941600000|2023-10-10 12:40:00|8344|8329|8344.3|8329.3|8344.4|8329.4|8344|8329|29
1696941900000|2023-10-10 12:45:00|8344.1|8329.1|8343.8|8328.8|8344.4|8329.4|8342.3|8327.3|34
1696942200000|2023-10-10 12:50:00|8343.7|8328.7|8343.5|8328.5|8343.8|8328.8|8343.3|8328.3|17
1696942500000|2023-10-10 12:55:00|8343.6|8328.6|8343.7|8328.7|8343.7|8328.7|8342.6|8327.6|45
1696942800000|2023-10-10 13:00:00|8343.6|8328.6|8344.8|8329.8|8344.8|8329.8|8343.6|8328.6|14
1696943100000|2023-10-10 13:05:00|8344.9|8329.9|8344.8|8329.8|8345.2|8330.2|8344.8|8329.8|15
1696943400000|2023-10-10 13:10:00|8344.9|8329.9|8343.9|8328.9|8345.1|8330.1|8343.8|8328.8|35
1696943700000|2023-10-10 13:15:00|8344|8329|8343.6|8328.6|8348.8|8329|8343.4|8323.5|43
1696944000000|2023-10-10 13:20:00|8343.5|8328.5|8343.7|8328.7|8344.4|8329.4|8343.4|8328.4|27
1696944300000|2023-10-10 13:25:00|8343.8|8328.8|8343.7|8328.7|8343.9|8328.9|8343.4|8328.4|14
1696944600000|2023-10-10 13:30:00|8343.5|8328.5|8347.7|8322.7|8349|8329|8341.7|8321.9|43
1696944900000|2023-10-10 13:35:00|8347.8|8322.8|8343.6|8328.6|8348.7|8329.4|8343.5|8322.8|47
1696945200000|2023-10-10 13:40:00|8343.5|8328.5|8342.6|8327.6|8343.8|8328.8|8342.3|8327.3|50
1696945500000|2023-10-10 13:45:00|8342.5|8327.5|8344|8329|8344.4|8329.4|8342.3|8327.3|26
1696945800000|2023-10-10 13:50:00|8343.9|8328.9|8343.7|8328.7|8343.9|8328.9|8343.5|8328.5|15
1696946100000|2023-10-10 13:55:00|8343.6|8328.6|8349.1|8324.1|8349.1|8329|8342.4|8324.1|27
1696946400000|2023-10-10 14:00:00|8349.4|8324.4|8341.5|8326.5|8349.4|8327.7|8340.5|8321.3|58
1696946700000|2023-10-10 14:05:00|8341.6|8326.6|8339.7|8324.7|8341.8|8326.8|8338.9|8323.9|38
1696947000000|2023-10-10 14:10:00|8339.8|8324.8|8339.5|8324.5|8339.8|8324.8|8339.3|8324.3|8
1696947300000|2023-10-10 14:15:00|8339.6|8324.6|8341.3|8326.3|8341.4|8326.4|8339.4|8324.4|31
1696947600000|2023-10-10 14:20:00|8341.4|8326.4|8340.4|8325.4|8341.5|8326.5|8340.1|8325.1|30
1696947900000|2023-10-10 14:25:00|8340.3|8325.3|8339.8|8324.8|8340.3|8325.3|8339.6|8324.6|19
1696948200000|2023-10-10 14:30:00|8339.9|8324.9|8339.9|8324.9|8340.1|8325.1|8339.7|8324.7|22
1696948500000|2023-10-10 14:35:00|8340|8325|8340.3|8325.3|8340.3|8325.3|8339.9|8324.9|16
1696948800000|2023-10-10 14:40:00|8340.2|8325.2|8341.5|8326.5|8341.8|8326.8|8340.1|8325.1|23
1696949100000|2023-10-10 14:45:00|8341.6|8326.6|8342|8327|8342.1|8327.1|8341.1|8326.1|41
1696949400000|2023-10-10 14:50:00|8342.1|8327.1|8340.7|8325.7|8345.6|8327.1|8340.2|8320.4|47
1696949700000|2023-10-10 14:55:00|8340.8|8325.8|8345.8|8320.8|8345.8|8326.4|8340.7|8320.8|31
1696950000000|2023-10-10 15:00:00|8345.9|8320.9|8340.8|8325.8|8346.2|8326.2|8340.8|8320.8|26
1696950300000|2023-10-10 15:05:00|8340.7|8325.7|8340.6|8325.6|8340.8|8325.8|8340.6|8325.6|8
1696950600000|2023-10-10 15:10:00|8340.7|8325.7|8340|8325|8345.4|8326.4|8339.9|8320.4|41
1696950900000|2023-10-10 15:15:00|8339.5|8324.5|8340.1|8325.1|8340.3|8325.3|8339.2|8324.2|24
1696951200000|2023-10-10 15:20:00|8340.2|8325.2|8341|8326|8341.2|8326.2|8340.1|8325.1|35
1696951500000|2023-10-10 15:25:00|8341.1|8326.1|8341.1|8326.1|8341.5|8326.5|8341|8326|28
1696951800000|2023-10-10 15:30:00|8341.2|8326.2|8340.1|8325.1|8341.2|8326.2|8340|8325|43
1696952100000|2023-10-10 15:35:00|8340|8325|8340.2|8325.2|8340.5|8325.5|8339.3|8324.3|25
1696952400000|2023-10-10 15:40:00|8340.1|8325.1|8339.6|8324.6|8340.2|8325.2|8339.5|8324.5|11
1696952700000|2023-10-10 15:45:00|8339.7|8324.7|8339.9|8324.9|8345.1|8325.2|8339.3|8319.7|27
1696953000000|2023-10-10 15:50:00|8339.8|8324.8|8338.8|8323.8|8344.2|8325.1|8338.8|8318.7|30
1696953300000|2023-10-10 15:55:00|8338.7|8323.7|8342.8|8317.8|8343.5|8324|8338.7|8317.5|44
1696953600000|2023-10-10 16:00:00|8342.7|8317.7|8343.3|8318.3|8343.5|8318.5|8342.6|8317.6|30
1696953900000|2023-10-10 16:05:00|8343.2|8318.2|8339|8324|8343.6|8324|8338.4|8318.1|41
1696954200000|2023-10-10 16:10:00|8339.1|8324.1|8345.6|8320.6|8345.7|8325|8339|8318.8|35
1696954500000|2023-10-10 16:15:00|8345.7|8320.7|8345.5|8320.5|8345.8|8320.8|8345.4|8320.4|20
1696954800000|2023-10-10 16:20:00|8345.6|8320.6|8346.3|8321.3|8346.5|8321.5|8345.5|8320.5|20
1696955100000|2023-10-10 16:25:00|8346.4|8321.4|8346.1|8321.1|8346.4|8321.4|8345.7|8320.7|24
1696955400000|2023-10-10 16:30:00|8346.2|8321.2|8345.9|8320.9|8346.2|8321.2|8345.9|8320.9|14
1696955700000|2023-10-10 16:35:00|8346|8321|8345.6|8320.6|8346.6|8321.6|8345.6|8320.6|36
1696956000000|2023-10-10 16:40:00|8345.5|8320.5|8340.6|8325.6|8346.1|8325.8|8340.6|8320.5|19
1696956300000|2023-10-10 16:45:00|8340.7|8325.7|8340.6|8325.6|8345.9|8326|8340.5|8320.4|20
1696956600000|2023-10-10 16:50:00|8340.2|8325.2|8340.7|8325.7|8340.7|8325.7|8340.2|8325.2|25
1696956900000|2023-10-10 16:55:00|8340.6|8325.6|8340.6|8325.6|8341|8326|8340.6|8325.6|20
1696957200000|2023-10-10 17:00:00|8340.7|8325.7|8346.9|8321.9|8347|8326.7|8340.7|8321.6|30
1696957500000|2023-10-10 17:05:00|8347|8322|8346.6|8321.6|8347|8322|8346.2|8321.2|45
1696957800000|2023-10-10 17:10:00|8346.5|8321.5|8348.5|8323.5|8349|8324|8346.4|8321.4|86
1696958100000|2023-10-10 17:15:00|8348.6|8323.6|8348|8323|8349.3|8324.3|8347.7|8322.7|57
1696958400000|2023-10-10 17:20:00|8348.1|8323.1|8343.2|8328.2|8348.1|8328.2|8342.9|8323|26
1696958700000|2023-10-10 17:25:00|8343.3|8328.3|8343.2|8328.2|8343.3|8328.3|8343.1|8328.1|4
1696959000000|2023-10-10 17:30:00|8343.1|8328.1|8350|8325|8350.1|8329.1|8343.1|8324|45
1696959300000|2023-10-10 17:35:00|8349.3|8324.3|8348.9|8323.9|8349.3|8324.3|8348.9|8323.9|9
1696959600000|2023-10-10 17:40:00|8343.9|8328.9|8344|8329|8344|8329|8343.4|8328.4|18
1696959900000|2023-10-10 17:45:00|8348.9|8323.9|8342.7|8327.7|8348.9|8327.9|8342.7|8323.3|7
1696960200000|2023-10-10 17:50:00|8342.6|8327.6|8349.3|8324.3|8349.3|8328.1|8342.6|8323.1|30
1696960500000|2023-10-10 17:55:00|8349.2|8324.2|8349.9|8324.9|8350|8325|8349.1|8324.1|34
1696960800000|2023-10-10 18:00:00|8350|8325|8346.8|8321.8|8350.7|8325.7|8346.6|8321.6|73
1696961100000|2023-10-10 18:05:00|8346.9|8321.9|8346.9|8321.9|8347.2|8322.2|8346.7|8321.7|29
1696961400000|2023-10-10 18:10:00|8347|8322|8347.6|8322.6|8347.6|8322.6|8346.5|8321.5|32
1696961700000|2023-10-10 18:15:00|8347.5|8322.5|8342.3|8327.3|8347.6|8327.4|8342.2|8322.2|33
1696962000000|2023-10-10 18:20:00|8342.5|8327.5|8347.5|8322.5|8347.6|8327.5|8342.5|8322.3|15
1696962300000|2023-10-10 18:25:00|8347.6|8322.6|8346.5|8321.5|8347.6|8322.6|8346.3|8321.3|17
1696962600000|2023-10-10 18:30:00|8346.4|8321.4|8346.3|8321.3|8346.5|8321.5|8346.3|8321.3|20
1696962900000|2023-10-10 18:35:00|8346.4|8321.4|8346.8|8321.8|8347.2|8322.2|8346.4|8321.4|33
1696963200000|2023-10-10 18:40:00|8346.9|8321.9|8346.4|8321.4|8347.2|8322.2|8346.4|8321.4|21
1696963500000|2023-10-10 18:45:00|8346.5|8321.5|8346.5|8321.5|8346.5|8321.5|8346.4|8321.4|13
1696963800000|2023-10-10 18:50:00|8346.4|8321.4|8347.4|8322.4|8347.5|8322.5|8346.4|8321.4|39
1696964100000|2023-10-10 18:55:00|8347.5|8322.5|8347.1|8322.1|8347.6|8322.6|8347|8322|44
1696964400000|2023-10-10 19:00:00|8347.3|8322.3|8347.6|8322.6|8347.6|8322.6|8347.1|8322.1|14
1696964700000|2023-10-10 19:05:00|8347.5|8322.5|8347.3|8322.3|8347.7|8322.7|8347.2|8322.2|14
1696965000000|2023-10-10 19:10:00|8347.2|8322.2|8347.4|8322.4|8347.7|8322.7|8347.2|8322.2|33
1696965300000|2023-10-10 19:15:00|8347.3|8322.3|8347|8322|8347.6|8322.6|8346.7|8321.7|53
1696965600000|2023-10-10 19:20:00|8347.1|8322.1|8346.4|8321.4|8347.5|8322.5|8346.4|8321.4|38
1696965900000|2023-10-10 19:25:00|8346.3|8321.3|8346.4|8321.4|8346.4|8321.4|8346.2|8321.2|33
1696966200000|2023-10-10 19:30:00|8346.3|8321.3|8346.3|8321.3|8346.3|8321.3|8346.2|8321.2|5
1696966500000|2023-10-10 19:35:00|8346.2|8321.2|8346.3|8321.3|8346.3|8321.3|8346.2|8321.2|6
1696966800000|2023-10-10 19:40:00|8346.4|8321.4|8346.4|8321.4|8346.5|8321.5|8346.3|8321.3|11
1696967100000|2023-10-10 19:45:00|8346.3|8321.3|8346.7|8321.7|8346.7|8321.7|8346.3|8321.3|5
1696967400000|2023-10-10 19:50:00|8346.6|8321.6|8346.7|8321.7|8346.8|8321.8|8346.6|8321.6|8
1696967700000|2023-10-10 19:55:00|8346.6|8321.6|8346.7|8321.7|8346.7|8321.7|8346.6|8321.6|2
1696986000000|2023-10-11 01:00:00|8345.7|8320.7|8345.1|8320.1|8345.7|8320.7|8345.1|8320.1|2
1696986600000|2023-10-11 01:10:00|8344.2|8319.2|8343.2|8318.2|8344.2|8319.2|8343.1|8318.1|13
1696986900000|2023-10-11 01:15:00|8343.1|8318.1|8343.4|8318.4|8343.5|8318.5|8343.1|8318.1|7
1696987200000|2023-10-11 01:20:00|8343.5|8318.5|8344.3|8319.3|8344.4|8319.4|8343.5|8318.5|8
1696987500000|2023-10-11 01:25:00|8344.4|8319.4|8344.1|8319.1|8344.4|8319.4|8344.1|8319.1|33
1696987800000|2023-10-11 01:30:00|8344.3|8319.3|8344.4|8319.4|8344.4|8319.4|8344.2|8319.2|6
1696988100000|2023-10-11 01:35:00|8344.5|8319.5|8344.4|8319.4|8344.5|8319.5|8344.4|8319.4|2
1696988400000|2023-10-11 01:40:00|8346.6|8321.6|8345.5|8320.5|8346.8|8321.8|8345.4|8320.4|19
1696988700000|2023-10-11 01:45:00|8345.4|8320.4|8345.5|8320.5|8345.5|8320.5|8345.4|8320.4|2
1696990500000|2023-10-11 02:15:00|8345.4|8320.4|8345.5|8320.5|8345.5|8320.5|8345.4|8320.4|2
1696991400000|2023-10-11 02:30:00|8345|8320|8344.9|8319.9|8345|8320|8344.9|8319.9|4
1696991700000|2023-10-11 02:35:00|8345|8320|8345|8320|8345|8320|8344.9|8319.9|7
1696992000000|2023-10-11 02:40:00|8344.9|8319.9|8345|8320|8345|8320|8344.9|8319.9|2
1696992300000|2023-10-11 02:45:00|8344.8|8319.8|8344.8|8319.8|8344.8|8319.8|8344.7|8319.7|5
1696992600000|2023-10-11 02:50:00|8345|8320|8344.1|8319.1|8345.2|8320.2|8344|8319|42
1696992900000|2023-10-11 02:55:00|8343.9|8318.9|8344.1|8319.1|8344.1|8319.1|8342.9|8317.9|39
1696993200000|2023-10-11 03:00:00|8344|8319|8343.8|8318.8|8344.8|8319.8|8343.8|8318.8|33
1696993500000|2023-10-11 03:05:00|8343.7|8318.7|8343.9|8318.9|8343.9|8318.9|8342.8|8317.8|57
1696993800000|2023-10-11 03:10:00|8343.8|8318.8|8344.1|8319.1|8344.3|8319.3|8341.9|8316.9|120
1696994100000|2023-10-11 03:15:00|8344|8319|8343.2|8318.2|8344.2|8319.2|8343.2|8318.2|42
1696994400000|2023-10-11 03:20:00|8343.1|8318.1|8343.3|8318.3|8343.3|8318.3|8343.1|8318.1|5
1696994700000|2023-10-11 03:25:00|8343.2|8318.2|8345.2|8320.2|8346|8321|8343.1|8318.1|25
1696995000000|2023-10-11 03:30:00|8345.1|8320.1|8341.9|8326.9|8346.2|8327|8340.9|8320.1|108
1696995300000|2023-10-11 03:35:00|8341.8|8326.8|8341.4|8326.4|8341.9|8326.9|8340.6|8325.6|47
1696995600000|2023-10-11 03:40:00|8341.3|8326.3|8341.3|8326.3|8341.5|8326.5|8341.2|8326.2|9
1696995900000|2023-10-11 03:45:00|8341.4|8326.4|8341.9|8326.9|8341.9|8326.9|8341.4|8326.4|8
1696996200000|2023-10-11 03:50:00|8341.8|8326.8|8341.7|8326.7|8341.8|8326.8|8341.7|8326.7|2
1696996500000|2023-10-11 03:55:00|8341.8|8326.8|8341.5|8326.5|8342.1|8327.1|8341.3|8326.3|17
1696996800000|2023-10-11 04:00:00|8341.6|8326.6|8341.6|8326.6|8341.8|8326.8|8341.2|8326.2|12
1696997100000|2023-10-11 04:05:00|8341.5|8326.5|8342.2|8327.2|8342.4|8327.4|8341.5|8326.5|31
1696997400000|2023-10-11 04:10:00|8342.3|8327.3|8342.5|8327.5|8342.5|8327.5|8342|8327|16
1696997700000|2023-10-11 04:15:00|8342.6|8327.6|8342|8327|8342.8|8327.8|8342|8327|11
1696998000000|2023-10-11 04:20:00|8342.1|8327.1|8342.7|8327.7|8342.8|8327.8|8342.1|8327.1|11
1696998300000|2023-10-11 04:25:00|8342.5|8327.5|8343|8328|8343.3|8328.3|8342.3|8327.3|17
1696998600000|2023-10-11 04:30:00|8342.9|8327.9|8342.9|8327.9|8343.1|8328.1|8342.9|8327.9|7
1696998900000|2023-10-11 04:35:00|8343|8328|8343.1|8328.1|8343.4|8328.4|8343|8328|11
1696999200000|2023-10-11 04:40:00|8343|8328|8342.5|8327.5|8343|8328|8342.3|8327.3|13
1696999500000|2023-10-11 04:45:00|8342.6|8327.6|8343.2|8328.2|8343.2|8328.2|8342.5|8327.5|15
1696999800000|2023-10-11 04:50:00|8343.3|8328.3|8343.3|8328.3|8343.3|8328.3|8343.3|8328.3|1
1697000100000|2023-10-11 04:55:00|8342.8|8327.8|8343.2|8328.2|8343.2|8328.2|8342.8|8327.8|3
1697000400000|2023-10-11 05:00:00|8343.1|8328.1|8343.1|8328.1|8343.1|8328.1|8343|8328|3
1697000700000|2023-10-11 05:05:00|8343|8328|8343|8328|8343.1|8328.1|8343|8328|3
1697001000000|2023-10-11 05:10:00|8342.9|8327.9|8342.7|8327.7|8342.9|8327.9|8342.7|8327.7|5
1697001300000|2023-10-11 05:15:00|8342.8|8327.8|8342.7|8327.7|8342.8|8327.8|8342.7|8327.7|2
1697001600000|2023-10-11 05:20:00|8342.8|8327.8|8342.7|8327.7|8342.8|8327.8|8342.5|8327.5|4
1697001900000|2023-10-11 05:25:00|8342.6|8327.6|8342.8|8327.8|8342.8|8327.8|8342.6|8327.6|17
1697002200000|2023-10-11 05:30:00|8342.7|8327.7|8342.8|8327.8|8342.8|8327.8|8342|8327|25
1697002500000|2023-10-11 05:35:00|8342.9|8327.9|8343|8328|8343|8328|8342.9|8327.9|2
1697002800000|2023-10-11 05:40:00|8343.2|8328.2|8343.2|8328.2|8343.2|8328.2|8343.2|8328.2|1
1697003100000|2023-10-11 05:45:00|8343|8328|8342.9|8327.9|8343|8328|8342.8|8327.8|8
1697003400000|2023-10-11 05:50:00|8342.8|8327.8|8343|8328|8343.1|8328.1|8342.7|8327.7|9
1697003700000|2023-10-11 05:55:00|8342.9|8327.9|8343.3|8328.3|8343.3|8328.3|8342.9|8327.9|10
1697004000000|2023-10-11 06:00:00|8343.2|8328.2|8343.3|8328.3|8343.6|8328.6|8342.8|8327.8|15
1697004300000|2023-10-11 06:05:00|8343.2|8328.2|8343.3|8328.3|8343.4|8328.4|8343.2|8328.2|4
1697004600000|2023-10-11 06:10:00|8343.2|8328.2|8343.2|8328.2|8343.2|8328.2|8343.1|8328.1|5
1697004900000|2023-10-11 06:15:00|8342.7|8327.7|8341.8|8326.8|8342.7|8327.7|8341.2|8326.2|50
1697005200000|2023-10-11 06:20:00|8342.2|8327.2|8341.7|8326.7|8342.2|8327.2|8341.4|8326.4|24
1697005500000|2023-10-11 06:25:00|8341.6|8326.6|8340.9|8325.9|8341.7|8326.7|8340.4|8325.4|36
1697005800000|2023-10-11 06:30:00|8340.8|8325.8|8341.3|8326.3|8341.3|8326.3|8340.8|8325.8|8
1697006100000|2023-10-11 06:35:00|8341.4|8326.4|8341.8|8326.8|8341.8|8326.8|8341.3|8326.3|19
1697006400000|2023-10-11 06:40:00|8341.7|8326.7|8341.2|8326.2|8341.7|8326.7|8340.6|8325.6|47
1697006700000|2023-10-11 06:45:00|8341.3|8326.3|8341.1|8326.1|8341.6|8326.6|8341.1|8326.1|26
1697007000000|2023-10-11 06:50:00|8341.2|8326.2|8341.8|8326.8|8341.8|8326.8|8341.1|8326.1|16
1697007300000|2023-10-11 06:55:00|8341.4|8326.4|8341.3|8326.3|8341.8|8326.8|8341.3|8326.3|30
1697007600000|2023-10-11 07:00:00|8341.4|8326.4|8341.4|8326.4|8341.4|8326.4|8340.8|8325.8|24
1697007900000|2023-10-11 07:05:00|8341.5|8326.5|8341.3|8326.3|8341.8|8326.8|8341.3|8326.3|24
1697008200000|2023-10-11 07:10:00|8341.2|8326.2|8340.8|8325.8|8341.3|8326.3|8340.8|8325.8|24
1697008500000|2023-10-11 07:15:00|8340.4|8325.4|8340.2|8325.2|8340.8|8325.8|8339.7|8324.7|20
1697008800000|2023-10-11 07:20:00|8340|8325|8339.3|8324.3|8340.1|8325.1|8338.5|8323.5|32
1697009100000|2023-10-11 07:25:00|8339.2|8324.2|8340.3|8325.3|8340.4|8325.4|8339.1|8324.1|24
1697009400000|2023-10-11 07:30:00|8340.1|8325.1|8340.2|8325.2|8340.3|8325.3|8339.9|8324.9|17
1697009700000|2023-10-11 07:35:00|8340.1|8325.1|8337.1|8322.1|8340.1|8325.1|8336.8|8321.8|72
1697010000000|2023-10-11 07:40:00|8337.2|8322.2|8334.4|8319.4|8337.9|8322.9|8333.3|8318.3|119
1697010300000|2023-10-11 07:45:00|8334.5|8319.5|8335.7|8320.7|8336.3|8321.3|8334.5|8319.5|53
1697010600000|2023-10-11 07:50:00|8335.8|8320.8|8336.8|8321.8|8337.1|8322.1|8335.2|8320.2|55
1697010900000|2023-10-11 07:55:00|8336.7|8321.7|8338.1|8323.1|8338.4|8323.4|8336.4|8321.4|62
1697011200000|2023-10-11 08:00:00|8338|8323|8338.1|8323.1|8339.1|8324.1|8338|8323|59
1697011500000|2023-10-11 08:05:00|8338.2|8323.2|8337.5|8322.5|8338.2|8323.2|8337.2|8322.2|49
1697011800000|2023-10-11 08:10:00|8337.6|8322.6|8335.9|8320.9|8337.6|8322.6|8335.9|8320.9|51
1697012100000|2023-10-11 08:15:00|8335.7|8320.7|8335.2|8320.2|8336.9|8321.9|8335.2|8320.2|44
1697012400000|2023-10-11 08:20:00|8334.6|8319.6|8335.1|8320.1|8335.3|8320.3|8334.6|8319.6|36
1697012700000|2023-10-11 08:25:00|8335.3|8320.3|8335.8|8320.8|8336.3|8321.3|8335.2|8320.2|43
1697013000000|2023-10-11 08:30:00|8335.9|8320.9|8336.9|8321.9|8337|8322|8335.8|8320.8|29
1697013300000|2023-10-11 08:35:00|8336.8|8321.8|8336.9|8321.9|8337.7|8322.7|8336.8|8321.8|16
1697013600000|2023-10-11 08:40:00|8336.8|8321.8|8336.2|8321.2|8336.8|8321.8|8335.8|8320.8|17
1697013900000|2023-10-11 08:45:00|8336.3|8321.3|8334.6|8319.6|8336.3|8321.3|8334.5|8319.5|23
1697014200000|2023-10-11 08:50:00|8334.7|8319.7|8335.2|8320.2|8335.2|8320.2|8334.7|8319.7|17
1697014500000|2023-10-11 08:55:00|8335.1|8320.1|8336.8|8321.8|8336.9|8321.9|8334.8|8319.8|31
1697014800000|2023-10-11 09:00:00|8336.7|8321.7|8335.8|8320.8|8336.7|8321.7|8335.7|8320.7|25
1697015100000|2023-10-11 09:05:00|8335.9|8320.9|8336.1|8321.1|8336.2|8321.2|8335.2|8320.2|21
1697015400000|2023-10-11 09:10:00|8336.2|8321.2|8336.7|8321.7|8336.9|8321.9|8336.2|8321.2|25
1697015700000|2023-10-11 09:15:00|8336.6|8321.6|8335.6|8320.6|8337.3|8322.3|8335.6|8320.6|35
1697016000000|2023-10-11 09:20:00|8335.7|8320.7|8335.2|8320.2|8335.7|8320.7|8335.2|8320.2|9
1697016300000|2023-10-11 09:25:00|8335|8320|8335|8320|8335.4|8320.4|8334.2|8319.2|41
1697016600000|2023-10-11 09:30:00|8334.9|8319.9|8335.9|8320.9|8336.1|8321.1|8334.7|8319.7|29
1697016900000|2023-10-11 09:35:00|8336|8321|8336.2|8321.2|8336.4|8321.4|8335.9|8320.9|25
1697017200000|2023-10-11 09:40:00|8336.1|8321.1|8335.9|8320.9|8336.2|8321.2|8335.9|8320.9|11
1697017500000|2023-10-11 09:45:00|8336|8321|8336.4|8321.4|8336.4|8321.4|8335.9|8320.9|7
1697017800000|2023-10-11 09:50:00|8336.3|8321.3|8336.3|8321.3|8336.3|8321.3|8336|8321|12
1697018100000|2023-10-11 09:55:00|8336.4|8321.4|8336.8|8321.8|8337.2|8322.2|8336.4|8321.4|14
1697018400000|2023-10-11 10:00:00|8336.6|8321.6|8337|8322|8337|8322|8336.5|8321.5|22
1697018700000|2023-10-11 10:05:00|8337.1|8322.1|8337.2|8322.2|8337.2|8322.2|8337|8322|16
1697019000000|2023-10-11 10:10:00|8337.1|8322.1|8338.7|8323.7|8338.7|8323.7|8337.1|8322.1|19
1697019300000|2023-10-11 10:15:00|8338.8|8323.8|8338.5|8323.5|8338.8|8323.8|8338.5|8323.5|10
1697019600000|2023-10-11 10:20:00|8338.4|8323.4|8338.4|8323.4|8338.5|8323.5|8338.2|8323.2|23
1697019900000|2023-10-11 10:25:00|8338.3|8323.3|8343.9|8318.9|8344|8324|8338.3|8318.9|16
1697020200000|2023-10-11 10:30:00|8344|8319|8338.6|8323.6|8344|8323.7|8338.5|8318.4|39
1697020500000|2023-10-11 10:35:00|8338.8|8323.8|8343.9|8318.9|8343.9|8323.8|8338.4|8318.4|36
1697020800000|2023-10-11 10:40:00|8344|8319|8343.9|8318.9|8344.2|8319.2|8343.8|8318.8|40
1697021100000|2023-10-11 10:45:00|8343.8|8318.8|8344.4|8319.4|8344.4|8319.4|8343.7|8318.7|21
1697021400000|2023-10-11 10:50:00|8344.3|8319.3|8344.4|8319.4|8344.6|8319.6|8344.2|8319.2|19
1697021700000|2023-10-11 10:55:00|8344.3|8319.3|8344|8319|8344.4|8319.4|8343.9|8318.9|22
1697022000000|2023-10-11 11:00:00|8344.1|8319.1|8344.5|8319.5|8344.6|8319.6|8344.1|8319.1|22
1697022300000|2023-10-11 11:05:00|8344.4|8319.4|8344.3|8319.3|8344.9|8319.9|8344.3|8319.3|19
1697022600000|2023-10-11 11:10:00|8344.4|8319.4|8344.6|8319.6|8344.7|8319.7|8344.3|8319.3|22
1697022900000|2023-10-11 11:15:00|8344.7|8319.7|8344.8|8319.8|8345.3|8320.3|8344.5|8319.5|26
1697023200000|2023-10-11 11:20:00|8344.7|8319.7|8344.5|8319.5|8344.8|8319.8|8344.4|8319.4|15
1697023500000|2023-10-11 11:25:00|8344.6|8319.6|8344.3|8319.3|8344.8|8319.8|8344.2|8319.2|31
1697023800000|2023-10-11 11:30:00|8344.4|8319.4|8343.8|8318.8|8344.5|8319.5|8343.8|8318.8|22
1697024100000|2023-10-11 11:35:00|8343.7|8318.7|8343.6|8318.6|8343.8|8318.8|8343.6|8318.6|5
1697024400000|2023-10-11 11:40:00|8343.7|8318.7|8344|8319|8344.1|8319.1|8343.6|8318.6|13
1697024700000|2023-10-11 11:45:00|8344.1|8319.1|8343.8|8318.8|8344.1|8323.9|8338.7|8318.8|16
1697025000000|2023-10-11 11:50:00|8344|8319|8338.4|8323.4|8344.6|8324.5|8338.4|8319|41
1697025300000|2023-10-11 11:55:00|8338.3|8323.3|8338.1|8323.1|8339.8|8324.8|8337.6|8322.6|57
1697025600000|2023-10-11 12:00:00|8338.3|8323.3|8337.5|8322.5|8338.8|8323.8|8337.3|8322.3|45
1697025900000|2023-10-11 12:05:00|8337.4|8322.4|8337.3|8322.3|8338.5|8323.5|8337.3|8322.3|52
1697026200000|2023-10-11 12:10:00|8337.4|8322.4|8337.5|8322.5|8338.1|8323.1|8337.4|8322.4|20
1697026500000|2023-10-11 12:15:00|8337.6|8322.6|8337.6|8322.6|8337.8|8322.8|8337.5|8322.5|31
1697026800000|2023-10-11 12:20:00|8337.5|8322.5|8336.8|8321.8|8337.7|8322.7|8336.8|8321.8|16
1697027100000|2023-10-11 12:25:00|8341.2|8316.2|8342.2|8317.2|8342.3|8317.3|8340.6|8315.6|35
1697027400000|2023-10-11 12:30:00|8342.3|8317.3|8344.4|8319.4|8346.1|8321.1|8342.1|8317.1|106
1697027700000|2023-10-11 12:35:00|8344.2|8319.2|8338.8|8323.8|8344.9|8323.8|8338.7|8317|58
1697028000000|2023-10-11 12:40:00|8338.9|8323.9|8336.8|8321.8|8339|8324|8336.8|8321.8|33
1697028300000|2023-10-11 12:45:00|8336.9|8321.9|8336|8321|8337|8322|8335.9|8320.9|47
1697028600000|2023-10-11 12:50:00|8336.1|8321.1|8335.6|8320.6|8336.3|8321.3|8335.6|8320.6|21
1697028900000|2023-10-11 12:55:00|8335.7|8320.7|8334.9|8319.9|8335.7|8320.7|8334.9|8319.9|61
1697029200000|2023-10-11 13:00:00|8334.8|8319.8|8335.4|8320.4|8335.6|8320.6|8334.8|8319.8|29
1697029500000|2023-10-11 13:05:00|8335.3|8320.3|8336.2|8321.2|8336.3|8321.3|8335.2|8320.2|42
1697029800000|2023-10-11 13:10:00|8336|8321|8336.2|8321.2|8336.3|8321.3|8335.3|8320.3|67
1697030100000|2023-10-11 13:15:00|8336.3|8321.3|8341.4|8316.4|8341.8|8322.1|8335.9|8316|96
1697030400000|2023-10-11 13:20:00|8341.5|8316.5|8336.7|8321.7|8341.7|8321.9|8336.2|8316.5|72
1697030700000|2023-10-11 13:25:00|8336.6|8321.6|8336.5|8321.5|8341.9|8322.2|8335.8|8316.1|66
1697031000000|2023-10-11 13:30:00|8336.4|8321.4|8336.5|8321.5|8337|8322|8335.6|8320.6|81
1697031300000|2023-10-11 13:35:00|8336.3|8321.3|8335.6|8320.6|8336.3|8321.3|8335.6|8320.6|56
1697031600000|2023-10-11 13:40:00|8335.5|8320.5|8335.7|8320.7|8336.2|8321.2|8335.5|8320.5|52
1697031900000|2023-10-11 13:45:00|8335.6|8320.6|8333.7|8318.7|8335.7|8320.7|8333.6|8318.6|30
1697032200000|2023-10-11 13:50:00|8333.2|8318.2|8332|8317|8333.8|8318.8|8332|8317|51
1697032500000|2023-10-11 13:55:00|8331.9|8316.9|8333.4|8318.4|8333.5|8318.5|8331.2|8316.2|45
1697032800000|2023-10-11 14:00:00|8333.5|8318.5|8334|8319|8334.1|8319.1|8333.2|8318.2|29
1697033100000|2023-10-11 14:05:00|8333.9|8318.9|8333.1|8318.1|8334.1|8319.1|8333.1|8318.1|34
1697033400000|2023-10-11 14:10:00|8333.2|8318.2|8334.7|8319.7|8335|8320|8333.2|8318.2|41
1697033700000|2023-10-11 14:15:00|8334.8|8319.8|8334.4|8319.4|8334.9|8319.9|8334.4|8319.4|29
1697034000000|2023-10-11 14:20:00|8334.5|8319.5|8332.3|8317.3|8334.5|8319.5|8332.3|8317.3|38
1697034300000|2023-10-11 14:25:00|8332.4|8317.4|8332.3|8317.3|8332.7|8317.7|8332.2|8317.2|23
1697034600000|2023-10-11 14:30:00|8332.4|8317.4|8332.7|8317.7|8333|8318|8332.3|8317.3|37
1697034900000|2023-10-11 14:35:00|8332.8|8317.8|8332.6|8317.6|8333.5|8318.5|8332.6|8317.6|51
1697035200000|2023-10-11 14:40:00|8332.7|8317.7|8332.2|8317.2|8332.7|8317.7|8332.1|8317.1|37
1697035500000|2023-10-11 14:45:00|8332.1|8317.1|8332.9|8317.9|8333.2|8318.2|8332.1|8317.1|47
1697035800000|2023-10-11 14:50:00|8333|8318|8332.5|8317.5|8333.1|8318.1|8332.5|8317.5|29
1697036100000|2023-10-11 14:55:00|8332.4|8317.4|8332|8317|8332.4|8317.4|8332|8317|63
1697036400000|2023-10-11 15:00:00|8332.1|8317.1|8332.5|8317.5|8332.7|8317.7|8332|8317|26
1697036700000|2023-10-11 15:05:00|8332.6|8317.6|8333.8|8318.8|8333.8|8318.8|8332.5|8317.5|25
1697037000000|2023-10-11 15:10:00|8333.9|8318.9|8334.3|8319.3|8334.5|8319.5|8333.4|8318.4|22
1697037300000|2023-10-11 15:15:00|8334.5|8319.5|8334.6|8319.6|8334.7|8319.7|8333.9|8318.9|104
1697037600000|2023-10-11 15:20:00|8334.7|8319.7|8334.4|8319.4|8335.4|8320.4|8334.2|8319.2|87
1697037900000|2023-10-11 15:25:00|8334.5|8319.5|8334.4|8319.4|8334.7|8319.7|8334|8319|41
1697038200000|2023-10-11 15:30:00|8334.2|8319.2|8334.1|8319.1|8334.3|8319.3|8333.9|8318.9|49
1697038500000|2023-10-11 15:35:00|8334|8319|8334|8319|8334.3|8319.3|8334|8319|13
1697038800000|2023-10-11 15:40:00|8334.1|8319.1|8334.6|8319.6|8334.8|8319.8|8333.9|8318.9|32
1697039100000|2023-10-11 15:45:00|8334.5|8319.5|8334.5|8319.5|8334.6|8319.6|8334.4|8319.4|27
1697039400000|2023-10-11 15:50:00|8334.6|8319.6|8334.9|8319.9|8334.9|8319.9|8334.6|8319.6|7
1697039700000|2023-10-11 15:55:00|8334.8|8319.8|8333.5|8318.5|8334.8|8319.8|8333.3|8318.3|13
1697040000000|2023-10-11 16:00:00|8333.6|8318.6|8333.6|8318.6|8334|8319|8333.6|8318.6|24
1697040300000|2023-10-11 16:05:00|8333.7|8318.7|8333.9|8318.9|8334.2|8319.2|8333.7|8318.7|18
1697040600000|2023-10-11 16:10:00|8333.8|8318.8|8334|8319|8334.1|8319.1|8333.8|8318.8|9
1697040900000|2023-10-11 16:15:00|8333.9|8318.9|8334.4|8319.4|8334.9|8319.9|8333.8|8318.8|23
1697041200000|2023-10-11 16:20:00|8334.5|8319.5|8334.5|8319.5|8334.6|8319.6|8334.4|8319.4|15
1697041500000|2023-10-11 16:25:00|8334.7|8319.7|8334.5|8319.5|8335.1|8320.1|8334.5|8319.5|17
1697041800000|2023-10-11 16:30:00|8335.1|8320.1|8334.8|8319.8|8335.3|8320.3|8334.3|8319.3|32
1697042100000|2023-10-11 16:35:00|8334.6|8319.6|8334.6|8319.6|8334.8|8319.8|8334.6|8319.6|4
1697042400000|2023-10-11 16:40:00|8334.5|8319.5|8334.9|8319.9|8335.2|8320.2|8334.4|8319.4|13
1697042700000|2023-10-11 16:45:00|8335|8320|8334.9|8319.9|8335|8320|8334.8|8319.8|7
1697043000000|2023-10-11 16:50:00|8335.1|8320.1|8335.3|8320.3|8335.3|8320.3|8335|8320|5
1697043300000|2023-10-11 16:55:00|8335.2|8320.2|8335.1|8320.1|8335.4|8320.4|8334.9|8319.9|12
1697043600000|2023-10-11 17:00:00|8335.2|8320.2|8335.4|8320.4|8335.4|8320.4|8334.9|8319.9|21
1697043900000|2023-10-11 17:05:00|8335.7|8320.7|8335.2|8320.2|8335.7|8320.7|8335.2|8320.2|31
1697044200000|2023-10-11 17:10:00|8335.3|8320.3|8335.2|8320.2|8335.3|8320.3|8335.2|8320.2|2
1697044500000|2023-10-11 17:15:00|8335.3|8320.3|8335.4|8320.4|8335.6|8320.6|8335.3|8320.3|5
1697044800000|2023-10-11 17:20:00|8335.5|8320.5|8334.9|8319.9|8335.5|8320.5|8334.8|8319.8|12
1697045100000|2023-10-11 17:25:00|8335|8320|8334.9|8319.9|8335.2|8320.2|8334.9|8319.9|17
1697045400000|2023-10-11 17:30:00|8335|8320|8335.6|8320.6|8335.6|8320.6|8335|8320|17
1697045700000|2023-10-11 17:35:00|8336.2|8321.2|8337.3|8322.3|8337.3|8322.3|8336.2|8321.2|10
1697046000000|2023-10-11 17:40:00|8337.6|8322.6|8337.5|8322.5|8337.6|8322.6|8337.5|8322.5|2
1697046300000|2023-10-11 17:45:00|8337.6|8322.6|8337.6|8322.6|8337.6|8322.6|8337.6|8322.6|1
1697046600000|2023-10-11 17:50:00|8337.7|8322.7|8337.5|8322.5|8337.7|8322.7|8337.3|8322.3|13
1697046900000|2023-10-11 17:55:00|8337.4|8322.4|8342.8|8317.8|8343.7|8323.3|8337.3|8317.7|39
1697047200000|2023-10-11 18:00:00|8342.7|8317.7|8337.8|8322.8|8343.2|8322.9|8337.2|8317.3|68
1697047500000|2023-10-11 18:05:00|8337.9|8322.9|8337.8|8322.8|8337.9|8322.9|8337.7|8322.7|8
1697047800000|2023-10-11 18:10:00|8337.7|8322.7|8338.3|8323.3|8338.3|8323.3|8337.7|8322.7|7
1697048100000|2023-10-11 18:15:00|8338.2|8323.2|8337.6|8322.6|8342.3|8323.2|8336.8|8317.3|35
1697048400000|2023-10-11 18:20:00|8337.7|8322.7|8338.2|8323.2|8338.4|8323.4|8337.6|8322.6|48
1697048700000|2023-10-11 18:25:00|8338.1|8323.1|8337.1|8322.1|8338.1|8323.1|8337|8322|43
1697049000000|2023-10-11 18:30:00|8337|8322|8336.6|8321.6|8341.6|8322|8336.5|8316.4|18
1697049300000|2023-10-11 18:35:00|8336.5|8321.5|8336.4|8321.4|8341.5|8321.5|8336.4|8316.4|7
1697049900000|2023-10-11 18:45:00|8336.3|8321.3|8336.4|8321.4|8336.6|8321.6|8335.9|8320.9|23
1697050500000|2023-10-11 18:55:00|8336.5|8321.5|8336.4|8321.4|8336.5|8321.5|8336.4|8321.4|4
1697050800000|2023-10-11 19:00:00|8336.5|8321.5|8336.4|8321.4|8336.5|8321.5|8336.3|8321.3|10
1697051100000|2023-10-11 19:05:00|8336.5|8321.5|8341.3|8316.3|8341.4|8321.6|8336.3|8316.3|21
1697051400000|2023-10-11 19:10:00|8341.4|8316.4|8336.9|8321.9|8341.8|8321.9|8336.6|8316.3|34
1697051700000|2023-10-11 19:15:00|8336.6|8321.6|8336.3|8321.3|8336.6|8321.6|8336.2|8321.2|8
1697052000000|2023-10-11 19:20:00|8336.2|8321.2|8336.2|8321.2|8336.4|8321.4|8335.9|8320.9|19
1697052300000|2023-10-11 19:25:00|8336.1|8321.1|8336.5|8321.5|8336.5|8321.5|8335.7|8320.7|11
1697052600000|2023-10-11 19:30:00|8336.6|8321.6|8336.6|8321.6|8337.4|8322.4|8336.6|8321.6|15
1697052900000|2023-10-11 19:35:00|8336.7|8321.7|8336.6|8321.6|8336.7|8321.7|8336.6|8321.6|2
1697053200000|2023-10-11 19:40:00|8336.7|8321.7|8341.7|8316.7|8341.7|8321.7|8336.7|8316.5|7
1697053500000|2023-10-11 19:45:00|8341.6|8316.6|8336.7|8321.7|8342.1|8322.1|8336.7|8316.6|18
1697053800000|2023-10-11 19:50:00|8336.8|8321.8|8341.8|8316.8|8342.1|8321.9|8336.7|8316.7|36
1697054100000|2023-10-11 19:55:00|8341.9|8316.9|8342.7|8317.7|8342.7|8317.7|8340.8|8315.8|15
1697072400000|2023-10-12 01:00:00|8344.1|8319.1|8341.6|8316.6|8344.1|8319.1|8341.6|8316.6|2
1697072700000|2023-10-12 01:05:00|8341.5|8316.5|8341.6|8316.6|8341.6|8316.6|8341.5|8316.5|8
1697073000000|2023-10-12 01:10:00|8341.5|8316.5|8341.7|8316.7|8342|8317|8341.4|8316.4|28
1697073300000|2023-10-12 01:15:00|8341.9|8316.9|8342|8317|8342.1|8317.1|8341.7|8316.7|43
1697073600000|2023-10-12 01:20:00|8341.9|8316.9|8342.3|8317.3|8342.3|8317.3|8341.7|8316.7|46
1697073900000|2023-10-12 01:25:00|8342.2|8317.2|8342.6|8317.6|8342.8|8317.8|8342.2|8317.2|34
1697074500000|2023-10-12 01:35:00|8343|8318|8342.6|8317.6|8343.4|8318.4|8342|8317|20
1697074800000|2023-10-12 01:40:00|8342.7|8317.7|8342.6|8317.6|8342.7|8317.7|8342.6|8317.6|4
1697075700000|2023-10-12 01:55:00|8342|8317|8341.5|8316.5|8342|8317|8340.9|8315.9|15
1697076000000|2023-10-12 02:00:00|8341.6|8316.6|8341.6|8316.6|8341.7|8316.7|8341.6|8316.6|5
1697076600000|2023-10-12 02:10:00|8342.2|8317.2|8342|8317|8342.4|8317.4|8341.9|8316.9|6
1697076900000|2023-10-12 02:15:00|8341.9|8316.9|8341.6|8316.6|8341.9|8316.9|8341.6|8316.6|6
1697077200000|2023-10-12 02:20:00|8341.7|8316.7|8341.8|8316.8|8341.8|8316.8|8341.7|8316.7|2
1697077500000|2023-10-12 02:25:00|8341.7|8316.7|8341.6|8316.6|8341.7|8316.7|8341.5|8316.5|6
1697077800000|2023-10-12 02:30:00|8341.7|8316.7|8341.7|8316.7|8341.9|8316.9|8341.7|8316.7|4
1697078400000|2023-10-12 02:40:00|8341.8|8316.8|8341.6|8316.6|8341.8|8316.8|8341.6|8316.6|5
1697078700000|2023-10-12 02:45:00|8341.3|8316.3|8341.2|8316.2|8341.4|8316.4|8341|8316|11
1697079000000|2023-10-12 02:50:00|8341.3|8316.3|8341.2|8316.2|8341.3|8316.3|8341.2|8316.2|4
1697079300000|2023-10-12 02:55:00|8341.3|8316.3|8341.2|8316.2|8341.3|8316.3|8341.2|8316.2|2
1697079600000|2023-10-12 03:00:00|8341.3|8316.3|8341|8316|8341.3|8316.3|8341|8316|6
1697079900000|2023-10-12 03:05:00|8341.1|8316.1|8340.8|8315.8|8341.1|8316.1|8338.7|8313.7|71
1697080200000|2023-10-12 03:10:00|8340.9|8315.9|8340.9|8315.9|8341|8316|8340.8|8315.8|7
1697080800000|2023-10-12 03:20:00|8341|8316|8341|8316|8341.1|8316.1|8340|8315|7
1697081100000|2023-10-12 03:25:00|8340|8315|8341|8316|8341.1|8316.1|8340|8315|8
1697081400000|2023-10-12 03:30:00|8341.1|8316.1|8335.6|8320.6|8341.7|8321.6|8335.4|8315.1|83
1697081700000|2023-10-12 03:35:00|8335.7|8320.7|8334.6|8319.6|8335.7|8320.7|8333.6|8318.6|90
1697082000000|2023-10-12 03:40:00|8334.7|8319.7|8334.2|8319.2|8335.2|8320.2|8334|8319|30
1697082300000|2023-10-12 03:45:00|8334.1|8319.1|8333.6|8318.6|8334.3|8319.3|8333.6|8318.6|23
1697082600000|2023-10-12 03:50:00|8333.5|8318.5|8333.9|8318.9|8333.9|8318.9|8332.5|8317.5|32
1697082900000|2023-10-12 03:55:00|8333.8|8318.8|8332.3|8317.3|8333.8|8318.8|8332.3|8317.3|18
1697083200000|2023-10-12 04:00:00|8332.5|8317.5|8331.6|8316.6|8332.9|8317.9|8331.6|8316.6|50
1697083500000|2023-10-12 04:05:00|8331.7|8316.7|8331.7|8316.7|8332.7|8317.7|8331.7|8316.7|48
1697083800000|2023-10-12 04:10:00|8331.6|8316.6|8333|8318|8338|8318.4|8331.6|8312.4|40
1697084100000|2023-10-12 04:15:00|8332.9|8317.9|8332.5|8317.5|8333|8318|8332.4|8317.4|27
1697084400000|2023-10-12 04:20:00|8332.6|8317.6|8333.5|8318.5|8333.5|8318.5|8332.4|8317.4|29
1697084700000|2023-10-12 04:25:00|8333.6|8318.6|8333.7|8318.7|8334.3|8319.3|8333.6|8318.6|27
1697085000000|2023-10-12 04:30:00|8333.8|8318.8|8332.9|8317.9|8333.8|8318.8|8332.5|8317.5|48
1697085300000|2023-10-12 04:35:00|8333|8318|8333.2|8318.2|8333.4|8318.4|8333|8318|17
1697085600000|2023-10-12 04:40:00|8333.3|8318.3|8333.9|8318.9|8334.1|8319.1|8333.3|8318.3|23
1697085900000|2023-10-12 04:45:00|8334|8319|8333.9|8318.9|8334|8319|8333.7|8318.7|9
1697086200000|2023-10-12 04:50:00|8333.8|8318.8|8333.5|8318.5|8334|8319|8333.3|8318.3|30
1697086500000|2023-10-12 04:55:00|8333.6|8318.6|8333.9|8318.9|8333.9|8318.9|8333.3|8318.3|23
1697086800000|2023-10-12 05:00:00|8334|8319|8334.3|8319.3|8334.3|8319.3|8334|8319|11
1697087100000|2023-10-12 05:05:00|8334.8|8319.8|8334.9|8319.9|8334.9|8319.9|8334.8|8319.8|2
1697087400000|2023-10-12 05:10:00|8335|8320|8335.1|8320.1|8335.1|8320.1|8335|8320|2
1697087700000|2023-10-12 05:15:00|8335.2|8320.2|8335.7|8320.7|8336.1|8321.1|8335.1|8320.1|25
1697088000000|2023-10-12 05:20:00|8335.6|8320.6|8335.9|8320.9|8336|8321|8335.6|8320.6|14
1697088300000|2023-10-12 05:25:00|8336|8321|8336|8321|8336.1|8321.1|8335.8|8320.8|19
1697088600000|2023-10-12 05:30:00|8336.1|8321.1|8336.7|8321.7|8336.7|8321.7|8336.1|8321.1|14
1697088900000|2023-10-12 05:35:00|8336.8|8321.8|8336.6|8321.6|8336.8|8321.8|8336.4|8321.4|17
1697089200000|2023-10-12 05:40:00|8336.5|8321.5|8336.2|8321.2|8337.1|8322.1|8336.2|8321.2|18
1697089500000|2023-10-12 05:45:00|8336.1|8321.1|8336.2|8321.2|8336.2|8321.2|8336.1|8321.1|6
1697089800000|2023-10-12 05:50:00|8336.3|8321.3|8336.2|8321.2|8336.3|8321.3|8335.9|8320.9|37
1697090100000|2023-10-12 05:55:00|8336.1|8321.1|8337.1|8322.1|8337.3|8322.3|8336|8321|18
1697090400000|2023-10-12 06:00:00|8337|8322|8336.9|8321.9|8337.9|8322.9|8336.5|8321.5|31
1697090700000|2023-10-12 06:05:00|8337|8322|8338.2|8323.2|8338.2|8323.2|8336.9|8321.9|14
1697091000000|2023-10-12 06:10:00|8338.1|8323.1|8338|8323|8338.2|8323.2|8337.8|8322.8|16
1697091300000|2023-10-12 06:15:00|8337.8|8322.8|8337.8|8322.8|8337.8|8322.8|8337.7|8322.7|9
1697091600000|2023-10-12 06:20:00|8337.7|8322.7|8338.3|8323.3|8338.3|8323.3|8337.7|8322.7|12
1697091900000|2023-10-12 06:25:00|8338.2|8323.2|8337.8|8322.8|8338.2|8323.2|8337.7|8322.7|17
1697092200000|2023-10-12 06:30:00|8337.9|8322.9|8337.8|8322.8|8337.9|8322.9|8337.7|8322.7|6
1697092500000|2023-10-12 06:35:00|8337.7|8322.7|8337.2|8322.2|8337.8|8322.8|8336.7|8321.7|26
1697092800000|2023-10-12 06:40:00|8337.1|8322.1|8336.7|8321.7|8337.1|8322.1|8335.3|8320.3|55
1697093100000|2023-10-12 06:45:00|8336.8|8321.8|8336.4|8321.4|8336.8|8321.8|8336.3|8321.3|17
1697093400000|2023-10-12 06:50:00|8336.3|8321.3|8335.6|8320.6|8336.4|8321.4|8335.6|8320.6|22
1697093700000|2023-10-12 06:55:00|8335.7|8320.7|8336.4|8321.4|8336.7|8321.7|8335.3|8320.3|24
1697094000000|2023-10-12 07:00:00|8336.5|8321.5|8335.1|8320.1|8336.5|8321.5|8334.9|8319.9|60
1697094300000|2023-10-12 07:05:00|8335|8320|8335|8320|8335.3|8320.3|8334.7|8319.7|26
1697094600000|2023-10-12 07:10:00|8335.2|8320.2|8335|8320|8335.6|8320.6|8335|8320|15
1697094900000|2023-10-12 07:15:00|8335.1|8320.1|8335.1|8320.1|8335.2|8320.2|8335|8320|11
1697095200000|2023-10-12 07:20:00|8335|8320|8335.1|8320.1|8336.1|8321.1|8335|8320|23
1697095500000|2023-10-12 07:25:00|8335.6|8320.6|8335.7|8320.7|8335.7|8320.7|8335.6|8320.6|10
1697095800000|2023-10-12 07:30:00|8335.6|8320.6|8335.7|8320.7|8335.7|8320.7|8335.3|8320.3|7
1697096100000|2023-10-12 07:35:00|8336.3|8321.3|8336.4|8321.4|8336.4|8321.4|8336.1|8321.1|7
1697096400000|2023-10-12 07:40:00|8336.5|8321.5|8336.3|8321.3|8336.8|8321.8|8336.2|8321.2|11
1697096700000|2023-10-12 07:45:00|8336.2|8321.2|8337.1|8322.1|8337.1|8322.1|8336|8321|18
1697097000000|2023-10-12 07:50:00|8337.2|8322.2|8336.8|8321.8|8337.2|8322.2|8336.7|8321.7|15
1697097300000|2023-10-12 07:55:00|8336.7|8321.7|8336.6|8321.6|8336.9|8321.9|8336.6|8321.6|12
1697097600000|2023-10-12 08:00:00|8336.7|8321.7|8336.5|8321.5|8336.7|8321.7|8336.2|8321.2|15
1697097900000|2023-10-12 08:05:00|8336.4|8321.4|8336.1|8321.1|8336.4|8321.4|8335.8|8320.8|15
1697098200000|2023-10-12 08:10:00|8336.2|8321.2|8336|8321|8336.5|8321.5|8336|8321|10
1697098500000|2023-10-12 08:15:00|8335.9|8320.9|8336|8321|8336|8321|8335.9|8320.9|2
1697098800000|2023-10-12 08:20:00|8335.9|8320.9|8336|8321|8336|8321|8335.9|8320.9|2
1697099100000|2023-10-12 08:25:00|8335.9|8320.9|8336.3|8321.3|8336.3|8321.3|8335.8|8320.8|11
1697099400000|2023-10-12 08:30:00|8336.2|8321.2|8336.3|8321.3|8336.3|8321.3|8336|8321|18
1697099700000|2023-10-12 08:35:00|8336.4|8321.4|8336.5|8321.5|8336.6|8321.6|8336.3|8321.3|8
1697100000000|2023-10-12 08:40:00|8336.4|8321.4|8336.3|8321.3|8336.4|8321.4|8336.3|8321.3|4
1697100300000|2023-10-12 08:45:00|8336.2|8321.2|8336.3|8321.3|8336.5|8321.5|8336.2|8321.2|9
1697100600000|2023-10-12 08:50:00|8336.4|8321.4|8336.8|8321.8|8336.8|8321.8|8336.4|8321.4|14
1697100900000|2023-10-12 08:55:00|8336.6|8321.6|8337|8322|8337|8322|8336.4|8321.4|10
1697101200000|2023-10-12 09:00:00|8336.9|8321.9|8337.2|8322.2|8337.2|8322.2|8336.9|8321.9|4
1697101500000|2023-10-12 09:05:00|8337.3|8322.3|8337.2|8322.2|8337.3|8322.3|8336.9|8321.9|15
1697101800000|2023-10-12 09:10:00|8337.1|8322.1|8337.4|8322.4|8337.4|8322.4|8337.1|8322.1|8
1697102100000|2023-10-12 09:15:00|8337.3|8322.3|8337.6|8322.6|8337.8|8322.8|8337.3|8322.3|23
1697102400000|2023-10-12 09:20:00|8337.7|8322.7|8337.7|8322.7|8337.8|8322.8|8337.5|8322.5|11
1697102700000|2023-10-12 09:25:00|8337.8|8322.8|8337.8|8322.8|8337.8|8322.8|8337.8|8322.8|1
1697103000000|2023-10-12 09:30:00|8337.9|8322.9|8339|8324|8339.2|8324.2|8337.8|8322.8|41
1697103300000|2023-10-12 09:35:00|8339.1|8324.1|8339.9|8324.9|8340|8325|8338.4|8323.4|46
1697103600000|2023-10-12 09:40:00|8340|8325|8341.3|8326.3|8341.4|8326.4|8339.9|8324.9|70
1697103900000|2023-10-12 09:45:00|8341.1|8326.1|8341.4|8326.4|8341.5|8326.5|8340.8|8325.8|23
1697104200000|2023-10-12 09:50:00|8341.7|8326.7|8341.9|8326.9|8342.8|8327.8|8341.3|8326.3|62
1697104500000|2023-10-12 09:55:00|8341.8|8326.8|8342.5|8327.5|8343.5|8328.5|8341.4|8326.4|56
1697104800000|2023-10-12 10:00:00|8342.4|8327.4|8348.5|8323.5|8348.9|8329|8342.4|8323.3|56
1697105100000|2023-10-12 10:05:00|8348.6|8323.6|8349|8324|8349.1|8324.1|8348.6|8323.6|44
1697105400000|2023-10-12 10:10:00|8348.9|8323.9|8347.9|8322.9|8349|8324|8347.8|8322.8|36
1697105700000|2023-10-12 10:15:00|8348.1|8323.1|8343|8328|8348.5|8328.5|8342.9|8323.1|31
1697106000000|2023-10-12 10:20:00|8342.9|8327.9|8342.6|8327.6|8342.9|8327.9|8342.5|8327.5|7
1697106300000|2023-10-12 10:25:00|8342.7|8327.7|8343.4|8328.4|8343.4|8328.4|8342.3|8327.3|28
1697106600000|2023-10-12 10:30:00|8343.5|8328.5|8343.1|8328.1|8343.8|8328.8|8343.1|8328.1|43
1697106900000|2023-10-12 10:35:00|8343.2|8328.2|8342.8|8327.8|8343.3|8328.3|8342.6|8327.6|59
1697107200000|2023-10-12 10:40:00|8342.9|8327.9|8343.2|8328.2|8343.5|8328.5|8342.6|8327.6|60
1697107500000|2023-10-12 10:45:00|8342.9|8327.9|8342.7|8327.7|8342.9|8327.9|8342.5|8327.5|22
1697107800000|2023-10-12 10:50:00|8342.8|8327.8|8342.7|8327.7|8342.8|8327.8|8342.7|8327.7|6
1697108100000|2023-10-12 10:55:00|8342.8|8327.8|8343.3|8328.3|8343.3|8328.3|8342.3|8327.3|17
1697108400000|2023-10-12 11:00:00|8343.4|8328.4|8343.5|8328.5|8343.5|8328.5|8342.8|8327.8|24
1697108700000|2023-10-12 11:05:00|8343.4|8328.4|8343.3|8328.3|8343.6|8328.6|8343.3|8328.3|12
1697109000000|2023-10-12 11:10:00|8343.4|8328.4|8343.4|8328.4|8343.4|8328.4|8343.2|8328.2|7
1697109300000|2023-10-12 11:15:00|8343.3|8328.3|8343.2|8328.2|8343.4|8328.4|8342.9|8327.9|13
1697109600000|2023-10-12 11:20:00|8343.1|8328.1|8343.2|8328.2|8343.2|8328.2|8343|8328|6
1697109900000|2023-10-12 11:25:00|8343.3|8328.3|8342.8|8327.8|8343.3|8328.3|8342.7|8327.7|12
1697110200000|2023-10-12 11:30:00|8343|8328|8343|8328|8343.1|8328.1|8342.7|8327.7|18
1697110500000|2023-10-12 11:35:00|8343.1|8328.1|8343.4|8328.4|8344|8329|8343.1|8328.1|13
1697110800000|2023-10-12 11:40:00|8343.5|8328.5|8343.7|8328.7|8343.9|8328.9|8343.5|8328.5|6
1697111100000|2023-10-12 11:45:00|8344|8329|8344.3|8329.3|8344.4|8329.4|8343.9|8328.9|9
1697111400000|2023-10-12 11:50:00|8344.2|8329.2|8344.3|8329.3|8344.3|8329.3|8343.1|8328.1|24
1697111700000|2023-10-12 11:55:00|8344.4|8329.4|8343.9|8328.9|8344.6|8329.6|8343.9|8328.9|16
1697112000000|2023-10-12 12:00:00|8344.1|8329.1|8344.5|8329.5|8350.1|8330.5|8343.3|8325.1|51
1697112300000|2023-10-12 12:05:00|8344.4|8329.4|8344.9|8329.9|8345|8330|8344.3|8329.3|13
1697112600000|2023-10-12 12:10:00|8345|8330|8344.9|8329.9|8345|8330|8344.8|8329.8|10
1697112900000|2023-10-12 12:15:00|8344.8|8329.8|8342.6|8327.6|8344.8|8329.8|8342.3|8327.3|22
1697113200000|2023-10-12 12:20:00|8342.4|8327.4|8347.3|8322.3|8347.7|8327.6|8342.4|8322|30
1697113500000|2023-10-12 12:25:00|8347.2|8322.2|8349.6|8324.6|8349.6|8327.4|8342|8321.3|95
1697113800000|2023-10-12 12:30:00|8349.9|8324.9|8350.7|8325.7|8353.8|8328.1|8349|8324|354
1697114100000|2023-10-12 12:35:00|8350.6|8325.6|8350.3|8325.3|8351.5|8326.5|8349.2|8324.2|240
1697114400000|2023-10-12 12:40:00|8350.4|8325.4|8350.4|8325.4|8352.4|8327.4|8350.3|8325.3|89
1697114700000|2023-10-12 12:45:00|8350.3|8325.3|8349|8324|8350.5|8325.5|8348.9|8323.9|60
1697115000000|2023-10-12 12:50:00|8348.9|8323.9|8348.2|8323.2|8349.2|8329.2|8343.2|8323|56
1697115300000|2023-10-12 12:55:00|8348.1|8323.1|8344.3|8329.3|8348.3|8329.3|8342.3|8322.9|47
1697115600000|2023-10-12 13:00:00|8344.4|8329.4|8345.8|8330.8|8346|8331|8344.4|8329.4|34
1697115900000|2023-10-12 13:05:00|8345.7|8330.7|8345.3|8330.3|8345.7|8330.7|8344.6|8329.6|44
1697116200000|2023-10-12 13:10:00|8345.4|8330.4|8345.8|8330.8|8345.9|8330.9|8345.4|8330.4|21
1697116500000|2023-10-12 13:15:00|8345.7|8330.7|8345.2|8330.2|8345.8|8330.8|8345|8330|25
1697116800000|2023-10-12 13:20:00|8345.3|8330.3|8345.5|8330.5|8345.9|8330.9|8345.2|8330.2|32
1697117100000|2023-10-12 13:25:00|8345.2|8330.2|8345.3|8330.3|8346.2|8331.2|8345.1|8330.1|54
1697117400000|2023-10-12 13:30:00|8345.4|8330.4|8347.1|8332.1|8347.1|8332.1|8345.2|8330.2|29
1697117700000|2023-10-12 13:35:00|8347.3|8332.3|8346.9|8331.9|8353.1|8333.8|8346.7|8327.2|40
1697118000000|2023-10-12 13:40:00|8346.8|8331.8|8347.2|8332.2|8347.3|8332.3|8346.8|8331.8|27
1697118300000|2023-10-12 13:45:00|8347.3|8332.3|8346.8|8331.8|8350.3|8332.7|8345.4|8325.3|30
1697118600000|2023-10-12 13:50:00|8346.7|8331.7|8347.1|8332.1|8347.1|8332.1|8346.1|8331.1|32
1697118900000|2023-10-12 13:55:00|8347.2|8332.2|8347.4|8332.4|8347.5|8332.5|8347|8332|32
1697119200000|2023-10-12 14:00:00|8347.5|8332.5|8348.2|8333.2|8348.8|8333.8|8347.3|8332.3|51
1697119500000|2023-10-12 14:05:00|8348.3|8333.3|8352.5|8327.5|8353.4|8333.5|8347.1|8327.4|61
1697119800000|2023-10-12 14:10:00|8352.4|8327.4|8346.5|8331.5|8352.7|8332.4|8346.5|8327.4|35
1697120100000|2023-10-12 14:15:00|8346.4|8331.4|8345.5|8330.5|8351.1|8331.5|8345.4|8326.1|17
1697120400000|2023-10-12 14:20:00|8345.6|8330.6|8344.5|8329.5|8345.6|8330.6|8344.5|8329.5|18
1697120700000|2023-10-12 14:25:00|8344.4|8329.4|8345.5|8330.5|8345.5|8330.5|8342.9|8327.9|41
1697121000000|2023-10-12 14:30:00|8345.4|8330.4|8346.6|8331.6|8347|8332|8345.4|8330.4|60
1697121300000|2023-10-12 14:35:00|8346.7|8331.7|8346.7|8331.7|8347.2|8332.2|8346.6|8331.6|20
1697121600000|2023-10-12 14:40:00|8346.6|8331.6|8347.1|8332.1|8347.3|8332.3|8346.3|8331.3|16
1697121900000|2023-10-12 14:45:00|8347.2|8332.2|8347.8|8332.8|8347.9|8332.9|8347.2|8332.2|27
1697122200000|2023-10-12 14:50:00|8347.7|8332.7|8348.3|8333.3|8353.6|8333.6|8347.6|8328|44
1697122500000|2023-10-12 14:55:00|8348.4|8333.4|8351.9|8326.9|8353.7|8333.4|8346.4|8326.6|82
1697122800000|2023-10-12 15:00:00|8352|8327|8352.6|8327.6|8352.9|8327.9|8351.4|8326.4|113
1697123100000|2023-10-12 15:05:00|8352.5|8327.5|8352.2|8327.2|8353.2|8332.4|8347.1|8326.7|74
1697123400000|2023-10-12 15:10:00|8352.1|8327.1|8352.1|8327.1|8352.2|8332.1|8346.5|8326.6|44
1697123700000|2023-10-12 15:15:00|8352.2|8327.2|8347.3|8332.3|8352.4|8332.4|8347.2|8327.1|17
1697124000000|2023-10-12 15:20:00|8347.2|8332.2|8349.8|8334.8|8355.1|8334.9|8347.1|8328.4|51
1697124300000|2023-10-12 15:25:00|8349.9|8334.9|8349.5|8334.5|8350|8335|8349.3|8334.3|24
1697124600000|2023-10-12 15:30:00|8349.6|8334.6|8347.5|8332.5|8349.7|8334.7|8347.5|8332.5|29
1697124900000|2023-10-12 15:35:00|8347.4|8332.4|8346|8331|8352.3|8332.7|8345.9|8326|35
1697125200000|2023-10-12 15:40:00|8346.1|8331.1|8346.7|8331.7|8346.7|8331.7|8345.9|8330.9|26
1697125500000|2023-10-12 15:45:00|8346.8|8331.8|8348.1|8333.1|8348.1|8333.1|8346.7|8331.7|21
1697125800000|2023-10-12 15:50:00|8348.2|8333.2|8347.9|8332.9|8348.3|8333.3|8347.9|8332.9|15
1697126100000|2023-10-12 15:55:00|8348|8333|8347|8332|8353.2|8333.7|8347|8327.7|27
1697126400000|2023-10-12 16:00:00|8347.1|8332.1|8351.1|8326.1|8351.1|8332.1|8345.9|8325.3|48
1697126700000|2023-10-12 16:05:00|8351|8326|8350.6|8325.6|8351.1|8326.1|8350.3|8325.3|36
1697127000000|2023-10-12 16:10:00|8350.7|8325.7|8351.6|8326.6|8351.7|8326.7|8350.7|8325.7|10
1697127300000|2023-10-12 16:15:00|8351.7|8326.7|8351.8|8326.8|8352|8327|8351.6|8326.6|29
1697127600000|2023-10-12 16:20:00|8351.7|8326.7|8347.1|8332.1|8352.1|8332.2|8347|8326.6|44
1697127900000|2023-10-12 16:25:00|8347.2|8332.2|8347.3|8332.3|8347.4|8332.4|8346.9|8331.9|20
1697128200000|2023-10-12 16:30:00|8347.1|8332.1|8347.2|8332.2|8347.2|8332.2|8347|8332|6
1697128500000|2023-10-12 16:35:00|8347.1|8332.1|8351.5|8326.5|8352|8332.1|8346.5|8326.4|38
1697128800000|2023-10-12 16:40:00|8351.6|8326.6|8351.9|8326.9|8352.1|8327.1|8351.1|8326.1|36
1697129100000|2023-10-12 16:45:00|8352|8327|8348.2|8333.2|8352|8333.2|8347.1|8326.8|16
1697129400000|2023-10-12 16:50:00|8348.1|8333.1|8348.1|8333.1|8348.2|8333.2|8348.1|8333.1|5
1697129700000|2023-10-12 16:55:00|8348|8333|8347.8|8332.8|8348.2|8333.2|8347.8|8332.8|17
1697130000000|2023-10-12 17:00:00|8347.9|8332.9|8348|8333|8353.3|8333.5|8347.9|8327.7|47
1697130300000|2023-10-12 17:05:00|8348.1|8333.1|8353.6|8328.6|8353.9|8333.6|8348|8328.2|38
1697130600000|2023-10-12 17:10:00|8353.7|8328.7|8353.6|8328.6|8354.2|8334.2|8348.7|8328.4|22
1697130900000|2023-10-12 17:15:00|8353.7|8328.7|8354.3|8329.3|8354.3|8329.3|8353.7|8328.7|20
1697131200000|2023-10-12 17:20:00|8354.2|8329.2|8349.2|8334.2|8354.2|8334.2|8349.1|8329.2|6
1697131500000|2023-10-12 17:25:00|8349.1|8334.1|8353.9|8328.9|8354.1|8334.2|8348.7|8328.8|27
1697131800000|2023-10-12 17:30:00|8353.8|8328.8|8353.9|8328.9|8354.1|8329.1|8353.5|8328.5|43
1697132100000|2023-10-12 17:35:00|8353.8|8328.8|8354.5|8329.5|8354.5|8329.5|8353.8|8328.8|16
1697132400000|2023-10-12 17:40:00|8354.4|8329.4|8354.6|8329.6|8354.6|8329.6|8353.9|8328.9|28
1697132700000|2023-10-12 17:45:00|8354.5|8329.5|8354.5|8329.5|8354.6|8329.6|8354.2|8329.2|10
1697133000000|2023-10-12 17:50:00|8354.7|8329.7|8354.9|8329.9|8354.9|8329.9|8354.6|8329.6|26
1697133300000|2023-10-12 17:55:00|8354.8|8329.8|8354.9|8329.9|8355|8330|8354.6|8329.6|11
1697133600000|2023-10-12 18:00:00|8354.8|8329.8|8355.8|8330.8|8356|8331|8354.5|8329.5|51
1697133900000|2023-10-12 18:05:00|8355.9|8330.9|8355.6|8330.6|8356.2|8331.2|8355.1|8330.1|114
1697134200000|2023-10-12 18:10:00|8355.7|8330.7|8354.7|8329.7|8356.6|8331.6|8352.9|8327.9|92
1697134500000|2023-10-12 18:15:00|8354.8|8329.8|8354.2|8329.2|8355|8330|8354.1|8329.1|32
1697134800000|2023-10-12 18:20:00|8354.3|8329.3|8354.4|8329.4|8355.4|8330.4|8354.2|8329.2|106
1697135100000|2023-10-12 18:25:00|8354.7|8329.7|8354.8|8329.8|8355|8330|8354.3|8329.3|41
1697135400000|2023-10-12 18:30:00|8354.9|8329.9|8354.4|8329.4|8355.2|8330.2|8354.1|8329.1|97
1697135700000|2023-10-12 18:35:00|8354.5|8329.5|8355|8330|8355.3|8330.3|8354.3|8329.3|75
1697136000000|2023-10-12 18:40:00|8355.1|8330.1|8354.6|8329.6|8355.7|8330.7|8354.6|8329.6|85
1697136300000|2023-10-12 18:45:00|8354.7|8329.7|8354.4|8329.4|8355.2|8330.2|8354.1|8329.1|121
1697136600000|2023-10-12 18:50:00|8354.5|8329.5|8354.8|8329.8|8355|8330|8354.2|8329.2|63
1697136900000|2023-10-12 18:55:00|8354.7|8329.7|8355.1|8330.1|8355.3|8330.3|8354.3|8329.3|192
1697137200000|2023-10-12 19:00:00|8355.2|8330.2|8354.6|8329.6|8355.5|8330.5|8354.3|8329.3|59
1697137500000|2023-10-12 19:05:00|8354.7|8329.7|8353.8|8328.8|8355.3|8330.3|8353.7|8328.7|42
1697137800000|2023-10-12 19:10:00|8353.7|8328.7|8353.9|8328.9|8354.6|8329.6|8353.7|8328.7|146
1697138100000|2023-10-12 19:15:00|8354|8329|8353.6|8328.6|8354.4|8329.4|8353.6|8328.6|42
1697138400000|2023-10-12 19:20:00|8353.5|8328.5|8353.6|8328.6|8353.8|8328.8|8353.5|8328.5|47
1697138700000|2023-10-12 19:25:00|8353.7|8328.7|8353.7|8328.7|8354.7|8329.7|8353.5|8328.5|30
1697139000000|2023-10-12 19:30:00|8353.8|8328.8|8353.8|8328.8|8354.2|8329.2|8353.8|8328.8|11
1697139300000|2023-10-12 19:35:00|8353.7|8328.7|8355.4|8330.4|8356|8331|8353.6|8328.6|32
1697139600000|2023-10-12 19:40:00|8354.7|8329.7|8356.8|8331.8|8356.9|8331.9|8354.3|8329.3|43
1697139900000|2023-10-12 19:45:00|8356.9|8331.9|8356.2|8331.2|8357|8336.9|8351.6|8330.8|18
1697140200000|2023-10-12 19:50:00|8356.1|8331.1|8356.1|8331.1|8357.2|8336.4|8351.3|8330.7|36
1697140500000|2023-10-12 19:55:00|8356.2|8331.2|8352|8337|8356.7|8337|8352|8331|8
1697158800000|2023-10-13 01:00:00|8354.6|8329.6|8349.8|8324.8|8354.6|8329.6|8349.8|8324.8|25
1697159100000|2023-10-13 01:05:00|8349.9|8324.9|8349.8|8324.8|8350.1|8325.1|8349.7|8324.7|50
1697159400000|2023-10-13 01:10:00|8350.1|8325.1|8349.3|8324.3|8350.1|8325.1|8349.2|8324.2|43
1697159700000|2023-10-13 01:15:00|8349.4|8324.4|8349.7|8324.7|8350|8325|8349.2|8324.2|44
1697160000000|2023-10-13 01:20:00|8349.6|8324.6|8349.7|8324.7|8349.8|8324.8|8349.6|8324.6|36
1697160300000|2023-10-13 01:25:00|8349.8|8324.8|8349.7|8324.7|8349.8|8324.8|8349.5|8324.5|29
1697160600000|2023-10-13 01:30:00|8349.8|8324.8|8349.8|8324.8|8349.9|8324.9|8349.7|8324.7|5
1697160900000|2023-10-13 01:35:00|8349.6|8324.6|8349.6|8324.6|8349.7|8324.7|8349.4|8324.4|5
1697161200000|2023-10-13 01:40:00|8349.7|8324.7|8349.3|8324.3|8349.7|8324.7|8349.3|8324.3|10
1697162700000|2023-10-13 02:05:00|8349.1|8324.1|8348.8|8323.8|8349.1|8324.1|8348.8|8323.8|4
1697163000000|2023-10-13 02:10:00|8348.9|8323.9|8349|8324|8349|8324|8348.9|8323.9|2
1697163300000|2023-10-13 02:15:00|8348.8|8323.8|8348.9|8323.9|8349|8324|8348.8|8323.8|3
1697164500000|2023-10-13 02:35:00|8349.1|8324.1|8349.1|8324.1|8349.1|8324.1|8349.1|8324.1|1
1697165400000|2023-10-13 02:50:00|8349.2|8324.2|8349.2|8324.2|8349.2|8324.2|8349.2|8324.2|1
1697165700000|2023-10-13 02:55:00|8349.4|8324.4|8349.6|8324.6|8349.6|8324.6|8349.4|8324.4|12
1697166000000|2023-10-13 03:00:00|8349.7|8324.7|8349|8324|8349.9|8324.9|8349|8324|12
1697166300000|2023-10-13 03:05:00|8349.1|8324.1|8344.3|8329.3|8349.3|8329.3|8344|8324|14
1697166900000|2023-10-13 03:15:00|8344.4|8329.4|8343.8|8328.8|8349.4|8329.4|8343.7|8323.6|34
1697167200000|2023-10-13 03:20:00|8343.9|8328.9|8347.8|8322.8|8348.2|8328.9|8342.7|8322.2|47
1697167500000|2023-10-13 03:25:00|8342.7|8327.7|8347.6|8322.6|8348|8327.7|8340.9|8321.6|52
1697167800000|2023-10-13 03:30:00|8347.5|8322.5|8343.1|8328.1|8348.2|8328.4|8342.7|8322.5|39
1697168100000|2023-10-13 03:35:00|8342.5|8327.5|8343.4|8328.4|8343.4|8328.4|8341.6|8326.6|49
1697168400000|2023-10-13 03:40:00|8343.3|8328.3|8343.2|8328.2|8343.4|8328.4|8342.5|8327.5|29
1697168700000|2023-10-13 03:45:00|8343.3|8328.3|8342.6|8327.6|8343.3|8328.3|8342.6|8327.6|19
1697169000000|2023-10-13 03:50:00|8342.7|8327.7|8342.3|8327.3|8342.9|8327.9|8342|8327|29
1697169300000|2023-10-13 03:55:00|8342.4|8327.4|8342.2|8327.2|8342.4|8327.4|8341.8|8326.8|14
1697169600000|2023-10-13 04:00:00|8342.3|8327.3|8342.9|8327.9|8343|8328|8342.3|8327.3|34
1697169900000|2023-10-13 04:05:00|8343|8328|8342.4|8327.4|8343|8328|8342.4|8327.4|30
1697170200000|2023-10-13 04:10:00|8342.5|8327.5|8341.7|8326.7|8342.5|8327.5|8341.6|8326.6|41
1697170500000|2023-10-13 04:15:00|8341.8|8326.8|8342|8327|8342|8327|8341.7|8326.7|18
1697170800000|2023-10-13 04:20:00|8341.9|8326.9|8342|8327|8342|8327|8341.9|8326.9|2
1697171100000|2023-10-13 04:25:00|8341.8|8326.8|8342.3|8327.3|8342.3|8327.3|8341.8|8326.8|3
1697171400000|2023-10-13 04:30:00|8342.4|8327.4|8341.7|8326.7|8342.8|8327.8|8341.7|8326.7|15
1697171700000|2023-10-13 04:35:00|8341.9|8326.9|8342.2|8327.2|8342.3|8327.3|8341.9|8326.9|11
1697172000000|2023-10-13 04:40:00|8342.3|8327.3|8342.2|8327.2|8342.5|8327.5|8342.2|8327.2|10
1697172300000|2023-10-13 04:45:00|8342.1|8327.1|8341.7|8326.7|8342.5|8327.5|8341.5|8326.5|33
1697172600000|2023-10-13 04:50:00|8341.8|8326.8|8341.6|8326.6|8342|8327|8341.5|8326.5|39
1697172900000|2023-10-13 04:55:00|8341.7|8326.7|8341.9|8326.9|8342.4|8327.4|8341.7|8326.7|22
1697173200000|2023-10-13 05:00:00|8342|8327|8342|8327|8342.3|8327.3|8341.8|8326.8|12
1697173500000|2023-10-13 05:05:00|8342.1|8327.1|8342.2|8327.2|8342.3|8327.3|8342.1|8327.1|14
1697173800000|2023-10-13 05:10:00|8342.3|8327.3|8342.1|8327.1|8342.3|8327.3|8342.1|8327.1|15
1697174100000|2023-10-13 05:15:00|8341.9|8326.9|8342.5|8327.5|8342.5|8327.5|8341.4|8326.4|27
1697174400000|2023-10-13 05:20:00|8342.3|8327.3|8342.4|8327.4|8342.5|8327.5|8342.3|8327.3|14
1697174700000|2023-10-13 05:25:00|8342.3|8327.3|8342.4|8327.4|8342.5|8327.5|8342.3|8327.3|4
1697175000000|2023-10-13 05:30:00|8342.3|8327.3|8342.3|8327.3|8342.4|8327.4|8342.3|8327.3|3
1697175300000|2023-10-13 05:35:00|8342.2|8327.2|8342.3|8327.3|8342.6|8327.6|8342.2|8327.2|20
1697175600000|2023-10-13 05:40:00|8342.4|8327.4|8342.4|8327.4|8342.4|8327.4|8342.3|8327.3|3
1697175900000|2023-10-13 05:45:00|8342.5|8327.5|8343|8328|8343|8328|8342.4|8327.4|16
1697176200000|2023-10-13 05:50:00|8342.9|8327.9|8342.9|8327.9|8343.2|8328.2|8342.9|8327.9|6
1697176500000|2023-10-13 05:55:00|8343.3|8328.3|8343.2|8328.2|8343.7|8328.7|8343.1|8328.1|22
1697176800000|2023-10-13 06:00:00|8343.1|8328.1|8343.9|8328.9|8343.9|8328.9|8343.1|8328.1|9
1697177100000|2023-10-13 06:05:00|8344|8329|8344.6|8329.6|8344.6|8329.6|8343.9|8328.9|24
1697177400000|2023-10-13 06:10:00|8344.5|8329.5|8344.5|8329.5|8344.6|8329.6|8344.1|8329.1|42
1697177700000|2023-10-13 06:15:00|8344.1|8329.1|8344.1|8329.1|8344.2|8329.2|8342.4|8327.4|50
1697178000000|2023-10-13 06:20:00|8344.2|8329.2|8343.9|8328.9|8344.5|8329.5|8343.9|8328.9|27
1697178300000|2023-10-13 06:25:00|8344.2|8329.2|8344.2|8329.2|8344.3|8329.3|8343.9|8328.9|11
1697178600000|2023-10-13 06:30:00|8344.1|8329.1|8343.8|8328.8|8344.2|8329.2|8343.4|8328.4|49
1697178900000|2023-10-13 06:35:00|8344|8329|8343.8|8328.8|8344|8329|8343.8|8328.8|5
1697179200000|2023-10-13 06:40:00|8344.2|8329.2|8343.9|8328.9|8344.2|8329.2|8343.7|8328.7|15
1697179500000|2023-10-13 06:45:00|8343.8|8328.8|8343.9|8328.9|8344.1|8329.1|8343.6|8328.6|19
1697179800000|2023-10-13 06:50:00|8344|8329|8344.3|8329.3|8344.4|8329.4|8344|8329|3
1697180100000|2023-10-13 06:55:00|8344.4|8329.4|8344|8329|8344.4|8329.4|8343.8|8328.8|26
1697180400000|2023-10-13 07:00:00|8344.1|8329.1|8343.2|8328.2|8344.1|8329.1|8343.1|8328.1|21
1697180700000|2023-10-13 07:05:00|8343.3|8328.3|8343.3|8328.3|8343.4|8328.4|8343.2|8328.2|11
1697181000000|2023-10-13 07:10:00|8343.4|8328.4|8343.6|8328.6|8343.7|8328.7|8343.1|8328.1|19
1697181300000|2023-10-13 07:15:00|8343.7|8328.7|8344.3|8329.3|8344.3|8329.3|8343.3|8328.3|14
1697181600000|2023-10-13 07:20:00|8343.8|8328.8|8343.8|8328.8|8343.8|8328.8|8343.7|8328.7|5
1697181900000|2023-10-13 07:25:00|8343.7|8328.7|8343.7|8328.7|8343.8|8328.8|8343.7|8328.7|3
1697182200000|2023-10-13 07:30:00|8343.6|8328.6|8342.6|8327.6|8343.6|8328.6|8341.3|8326.3|62
1697182500000|2023-10-13 07:35:00|8342.7|8327.7|8343|8328|8343.2|8328.2|8342.7|8327.7|20
1697182800000|2023-10-13 07:40:00|8342.9|8327.9|8343.6|8328.6|8343.8|8328.8|8342.8|8327.8|21
1697183100000|2023-10-13 07:45:00|8343.7|8328.7|8342.8|8327.8|8343.8|8328.8|8342.8|8327.8|33
1697183400000|2023-10-13 07:50:00|8342.9|8327.9|8343.4|8328.4|8343.4|8328.4|8342.7|8327.7|15
1697183700000|2023-10-13 07:55:00|8343.3|8328.3|8343.8|8328.8|8343.8|8328.8|8343.2|8328.2|11
1697184000000|2023-10-13 08:00:00|8343.7|8328.7|8343.8|8328.8|8343.9|8328.9|8343.3|8328.3|24
1697184300000|2023-10-13 08:05:00|8343.7|8328.7|8343.5|8328.5|8343.8|8328.8|8343.2|8328.2|11
1697184600000|2023-10-13 08:10:00|8343.4|8328.4|8343.5|8328.5|8343.5|8328.5|8343.4|8328.4|6
1697184900000|2023-10-13 08:15:00|8343.6|8328.6|8343.8|8328.8|8343.9|8328.9|8343.6|8328.6|11
1697185200000|2023-10-13 08:20:00|8343.9|8328.9|8343.5|8328.5|8343.9|8328.9|8343.5|8328.5|7
1697185500000|2023-10-13 08:25:00|8343.4|8328.4|8343.2|8328.2|8343.4|8328.4|8343.1|8328.1|17
1697185800000|2023-10-13 08:30:00|8343|8328|8343.7|8328.7|8343.8|8328.8|8343|8328|15
1697186100000|2023-10-13 08:35:00|8343.8|8328.8|8343.7|8328.7|8343.9|8328.9|8343.7|8328.7|5
1697186400000|2023-10-13 08:40:00|8343.8|8328.8|8343.6|8328.6|8343.9|8328.9|8343.6|8328.6|6
1697186700000|2023-10-13 08:45:00|8343.5|8328.5|8343.1|8328.1|8343.5|8328.5|8342.3|8327.3|35
1697187000000|2023-10-13 08:50:00|8343.2|8328.2|8343.1|8328.1|8343.2|8328.2|8343|8328|6
1697187300000|2023-10-13 08:55:00|8343|8328|8343|8328|8343.2|8328.2|8343|8328|10
1697187900000|2023-10-13 09:05:00|8343.1|8328.1|8342.3|8327.3|8343.8|8328.8|8341.9|8326.9|71
1697188200000|2023-10-13 09:10:00|8342.7|8327.7|8343.3|8328.3|8343.3|8328.3|8342.7|8327.7|9
1697188500000|2023-10-13 09:15:00|8343.2|8328.2|8342.7|8327.7|8343.3|8328.3|8342.7|8327.7|8
1697188800000|2023-10-13 09:20:00|8342.8|8327.8|8343|8328|8343|8328|8342.8|8327.8|3
1697189100000|2023-10-13 09:25:00|8342.9|8327.9|8342.9|8327.9|8343|8328|8342.8|8327.8|7
1697189400000|2023-10-13 09:30:00|8343|8328|8343|8328|8343.1|8328.1|8343|8328|3
1697189700000|2023-10-13 09:35:00|8343.2|8328.2|8343.2|8328.2|8343.5|8328.5|8343.2|8328.2|14
1697190000000|2023-10-13 09:40:00|8343.3|8328.3|8342.8|8327.8|8343.6|8328.6|8342.7|8327.7|18
1697190300000|2023-10-13 09:45:00|8342.9|8327.9|8344.1|8329.1|8344.2|8329.2|8342.9|8327.9|19
1697190600000|2023-10-13 09:50:00|8344|8329|8343.8|8328.8|8344.3|8329.3|8343.6|8328.6|32
1697190900000|2023-10-13 09:55:00|8343.5|8328.5|8343.5|8328.5|8344.1|8329.1|8343.1|8328.1|67
1697191200000|2023-10-13 10:00:00|8343.4|8328.4|8349.4|8324.4|8349.6|8329.6|8343.4|8324.2|55
1697191500000|2023-10-13 10:05:00|8349.5|8324.5|8349.8|8324.8|8349.8|8324.8|8349.5|8324.5|13
1697191800000|2023-10-13 10:10:00|8349.7|8324.7|8345.1|8330.1|8350.2|8330.3|8345.1|8324.7|19
1697192100000|2023-10-13 10:15:00|8345.2|8330.2|8344.4|8329.4|8345.3|8330.3|8344|8329|22
1697192400000|2023-10-13 10:20:00|8344.3|8329.3|8345.3|8330.3|8345.4|8330.4|8344.3|8329.3|29
1697192700000|2023-10-13 10:25:00|8345.2|8330.2|8346.7|8331.7|8351.6|8331.9|8345.2|8326.5|44
1697193000000|2023-10-13 10:30:00|8346.8|8331.8|8347.3|8332.3|8347.3|8332.3|8346.2|8331.2|30
1697193300000|2023-10-13 10:35:00|8347.2|8332.2|8347.8|8332.8|8348|8333|8346.4|8331.4|42
1697193600000|2023-10-13 10:40:00|8347.7|8332.7|8347.3|8332.3|8347.8|8332.8|8346.7|8331.7|41
1697193900000|2023-10-13 10:45:00|8347.2|8332.2|8346.9|8331.9|8347.5|8332.5|8346.9|8331.9|33
1697194200000|2023-10-13 10:50:00|8347|8332|8347.5|8332.5|8347.5|8332.5|8346.9|8331.9|18
1697194500000|2023-10-13 10:55:00|8347.4|8332.4|8348.7|8333.7|8348.8|8333.8|8347.4|8332.4|30
1697194800000|2023-10-13 11:00:00|8348.8|8333.8|8348.2|8333.2|8349.2|8334.2|8348|8333|48
1697195100000|2023-10-13 11:05:00|8348.1|8333.1|8346.6|8331.6|8348.1|8333.1|8346.4|8331.4|24
1697195400000|2023-10-13 11:10:00|8346.7|8331.7|8346.8|8331.8|8346.9|8331.9|8346.1|8331.1|18
1697195700000|2023-10-13 11:15:00|8346.9|8331.9|8347.4|8332.4|8347.4|8332.4|8346.8|8331.8|9
1697196000000|2023-10-13 11:20:00|8347.3|8332.3|8346.4|8331.4|8347.3|8332.3|8346|8331|25
1697196300000|2023-10-13 11:25:00|8346.3|8331.3|8351.4|8326.4|8351.4|8331.4|8346|8326.4|22
1697196600000|2023-10-13 11:30:00|8346.1|8331.1|8347.2|8332.2|8347.2|8332.2|8346.1|8331.1|21
1697196900000|2023-10-13 11:35:00|8352.2|8327.2|8347.7|8332.7|8353.2|8332.8|8347.6|8326.9|55
1697197200000|2023-10-13 11:40:00|8347.5|8332.5|8347.7|8332.7|8347.8|8332.8|8347.5|8332.5|5
1697197800000|2023-10-13 11:50:00|8347.5|8332.5|8347|8332|8347.5|8332.5|8347|8332|12
1697198100000|2023-10-13 11:55:00|8347.1|8332.1|8347.2|8332.2|8347.2|8332.2|8347.1|8332.1|2
1697198400000|2023-10-13 12:00:00|8347.1|8332.1|8346.6|8331.6|8347.3|8332.3|8346.5|8331.5|16
1697198700000|2023-10-13 12:05:00|8346.7|8331.7|8347.5|8332.5|8347.7|8332.7|8346.7|8331.7|12
1697199000000|2023-10-13 12:10:00|8347.6|8332.6|8347.6|8332.6|8347.6|8332.6|8347.5|8332.5|11
1697199300000|2023-10-13 12:15:00|8347.5|8332.5|8346.5|8331.5|8347.6|8332.6|8346.5|8331.5|20
1697199600000|2023-10-13 12:20:00|8346.3|8331.3|8346.3|8331.3|8346.4|8331.4|8346.2|8331.2|5
1697199900000|2023-10-13 12:25:00|8346.4|8331.4|8345.5|8330.5|8346.4|8331.4|8345.1|8330.1|25
1697200200000|2023-10-13 12:30:00|8345.6|8330.6|8344.8|8329.8|8345.6|8330.6|8344|8329|45
1697200500000|2023-10-13 12:35:00|8344.7|8329.7|8344.5|8329.5|8345.3|8330.3|8344|8329|29
1697200800000|2023-10-13 12:40:00|8344.7|8329.7|8346.1|8331.1|8346.2|8331.2|8344.7|8329.7|17
1697201100000|2023-10-13 12:45:00|8346|8331|8346.2|8331.2|8346.2|8331.2|8346|8331|15
1697201400000|2023-10-13 12:50:00|8346.1|8331.1|8346.3|8331.3|8346.3|8331.3|8346|8331|13
1697201700000|2023-10-13 12:55:00|8346.2|8331.2|8346.4|8331.4|8346.5|8331.5|8346.1|8331.1|15
1697202000000|2023-10-13 13:00:00|8346.5|8331.5|8345.3|8330.3|8346.5|8331.5|8345.2|8330.2|32
1697202300000|2023-10-13 13:05:00|8345.4|8330.4|8345.4|8330.4|8345.8|8330.8|8345|8330|44
1697202600000|2023-10-13 13:10:00|8345.8|8330.8|8346.3|8331.3|8346.5|8331.5|8345.5|8330.5|58
1697202900000|2023-10-13 13:15:00|8346.2|8331.2|8346.8|8331.8|8347.1|8332.1|8346.2|8331.2|35
1697203200000|2023-10-13 13:20:00|8346.9|8331.9|8347|8332|8347.6|8332.6|8346.7|8331.7|48
1697203500000|2023-10-13 13:25:00|8346.9|8331.9|8345.8|8330.8|8347|8332|8345.6|8330.6|42
1697203800000|2023-10-13 13:30:00|8345.6|8330.6|8345.6|8330.6|8345.6|8330.6|8345.1|8330.1|81
1697204100000|2023-10-13 13:35:00|8345.7|8330.7|8344.2|8329.2|8345.8|8330.8|8344.1|8329.1|57
1697204400000|2023-10-13 13:40:00|8344.1|8329.1|8345.9|8330.9|8346|8331|8344.1|8329.1|46
1697204700000|2023-10-13 13:45:00|8346|8331|8344.7|8329.7|8346.3|8331.3|8344.7|8329.7|18
1697205000000|2023-10-13 13:50:00|8344.6|8329.6|8344.8|8329.8|8345.2|8330.2|8344.4|8329.4|29
1697205300000|2023-10-13 13:55:00|8344.9|8329.9|8351|8326|8351|8330.3|8344.7|8325.9|33
1697205600000|2023-10-13 14:00:00|8351.3|8326.3|8345.5|8330.5|8352.6|8332.3|8345.2|8326.1|82
1697205900000|2023-10-13 14:05:00|8345.4|8330.4|8345.6|8330.6|8346.5|8331.5|8345.1|8330.1|53
1697206200000|2023-10-13 14:10:00|8345.5|8330.5|8345.9|8330.9|8345.9|8330.9|8345.4|8330.4|39
1697206500000|2023-10-13 14:15:00|8346|8331|8346|8331|8346.6|8331.6|8345.9|8330.9|33
1697206800000|2023-10-13 14:20:00|8345.9|8330.9|8346.1|8331.1|8346.2|8331.2|8345.7|8330.7|29
1697207100000|2023-10-13 14:25:00|8346|8331|8345.6|8330.6|8346|8331|8345.3|8330.3|28
1697207400000|2023-10-13 14:30:00|8345.7|8330.7|8345.3|8330.3|8345.7|8330.7|8345.2|8330.2|50
1697207700000|2023-10-13 14:35:00|8345.4|8330.4|8345.9|8330.9|8346.2|8331.2|8345.3|8330.3|27
1697208000000|2023-10-13 14:40:00|8346|8331|8345.7|8330.7|8346.1|8331.1|8345.6|8330.6|20
1697208300000|2023-10-13 14:45:00|8345.8|8330.8|8345.9|8330.9|8346.2|8331.2|8345.8|8330.8|14
1697208600000|2023-10-13 14:50:00|8346|8331|8346.3|8331.3|8346.6|8331.6|8346|8331|18
1697208900000|2023-10-13 14:55:00|8346.2|8331.2|8345.1|8330.1|8346.2|8331.2|8345|8330|25
1697209200000|2023-10-13 15:00:00|8345|8330|8345.2|8330.2|8345.8|8330.8|8344.9|8329.9|26
1697209500000|2023-10-13 15:05:00|8345.3|8330.3|8346|8331|8346.2|8331.2|8345.3|8330.3|14
1697209800000|2023-10-13 15:10:00|8345.9|8330.9|8346.3|8331.3|8347|8332|8345.7|8330.7|38
1697210100000|2023-10-13 15:15:00|8346.2|8331.2|8346.1|8331.1|8350.8|8331.3|8345.4|8325.8|49
1697210400000|2023-10-13 15:20:00|8346|8331|8346.9|8331.9|8351.4|8332|8345.9|8326.4|24
1697210700000|2023-10-13 15:25:00|8347|8332|8346.1|8331.1|8347.3|8332.3|8346.1|8331.1|31
1697211000000|2023-10-13 15:30:00|8345.9|8330.9|8346.3|8331.3|8351.2|8331.3|8345.8|8325.6|25
1697211300000|2023-10-13 15:35:00|8346.2|8331.2|8345.5|8330.5|8346.6|8331.6|8345.5|8330.5|50
1697211600000|2023-10-13 15:40:00|8345.4|8330.4|8346.4|8331.4|8350.9|8331.6|8345.4|8325.9|68
1697211900000|2023-10-13 15:45:00|8346.3|8331.3|8346.2|8331.2|8346.3|8331.3|8346.2|8331.2|4
1697212200000|2023-10-13 15:50:00|8346.1|8331.1|8346.1|8331.1|8346.2|8331.2|8346|8331|7
1697212500000|2023-10-13 15:55:00|8346.2|8331.2|8346.6|8331.6|8346.9|8331.9|8346.1|8331.1|25
1697212800000|2023-10-13 16:00:00|8346.5|8331.5|8346.2|8331.2|8346.6|8331.6|8345.9|8330.9|23
1697213100000|2023-10-13 16:05:00|8346.1|8331.1|8346|8331|8346.1|8331.1|8346|8331|4
1697213400000|2023-10-13 16:10:00|8346.1|8331.1|8346|8331|8346.1|8331.1|8345.9|8330.9|4
1697213700000|2023-10-13 16:15:00|8345.9|8330.9|8345.4|8330.4|8350.4|8331.2|8345.1|8325.1|28
1697214000000|2023-10-13 16:20:00|8345.6|8330.6|8345.4|8330.4|8345.9|8330.9|8345.2|8330.2|21
1697214300000|2023-10-13 16:25:00|8345.5|8330.5|8345.7|8330.7|8345.7|8330.7|8345.5|8330.5|5
1697214600000|2023-10-13 16:30:00|8345.8|8330.8|8345.6|8330.6|8346|8331|8345.6|8330.6|7
1697214900000|2023-10-13 16:35:00|8345.7|8330.7|8345.7|8330.7|8345.8|8330.8|8345.6|8330.6|33
1697215200000|2023-10-13 16:40:00|8345.6|8330.6|8345.9|8330.9|8345.9|8330.9|8345.6|8330.6|6
1697215500000|2023-10-13 16:45:00|8345.8|8330.8|8346|8331|8346|8331|8345.7|8330.7|9
1697215800000|2023-10-13 16:50:00|8346.2|8331.2|8345.9|8330.9|8346.3|8331.3|8345.8|8330.8|24
1697216100000|2023-10-13 16:55:00|8345.8|8330.8|8345.8|8330.8|8346.2|8331.2|8345.7|8330.7|17
1697216400000|2023-10-13 17:00:00|8345.7|8330.7|8345.8|8330.8|8345.8|8330.8|8345.7|8330.7|4
1697216700000|2023-10-13 17:05:00|8345.9|8330.9|8345.7|8330.7|8350.5|8331|8345.3|8325.5|9
1697217000000|2023-10-13 17:10:00|8345.6|8330.6|8345.7|8330.7|8345.7|8330.7|8345.6|8330.6|4
1697217300000|2023-10-13 17:15:00|8350.6|8325.6|8350.7|8325.7|8350.8|8325.8|8350.5|8325.5|31
1697217600000|2023-10-13 17:20:00|8350.6|8325.6|8350.7|8325.7|8350.8|8325.8|8350|8325|40
1697217900000|2023-10-13 17:25:00|8350.6|8325.6|8350.8|8325.8|8350.8|8325.8|8350.6|8325.6|5
1697218200000|2023-10-13 17:30:00|8350.9|8325.9|8351.2|8326.2|8351.2|8326.2|8350.9|8325.9|2
1697218500000|2023-10-13 17:35:00|8351.3|8326.3|8346.2|8331.2|8351.3|8331.3|8346|8326.3|52
1697218800000|2023-10-13 17:40:00|8346.1|8331.1|8351.3|8326.3|8351.3|8331.2|8345.7|8325.5|91
1697219100000|2023-10-13 17:45:00|8351.2|8326.2|8351.5|8326.5|8351.8|8326.8|8351.2|8326.2|127
1697219400000|2023-10-13 17:50:00|8351.4|8326.4|8350.1|8325.1|8351.4|8326.4|8350|8325|104
1697219700000|2023-10-13 17:55:00|8350.2|8325.2|8350.4|8325.4|8350.4|8330.6|8344.8|8324.7|19
1697220000000|2023-10-13 18:00:00|8350.3|8325.3|8350.4|8325.4|8350.4|8325.4|8350.3|8325.3|70
1697220300000|2023-10-13 18:05:00|8350.3|8325.3|8350.4|8325.4|8350.4|8330.4|8345|8324.9|204
1697220600000|2023-10-13 18:10:00|8350.3|8325.3|8350.7|8325.7|8351.5|8326.5|8350.3|8325.3|169
1697220900000|2023-10-13 18:15:00|8350.8|8325.8|8350.7|8325.7|8350.8|8325.8|8350.4|8325.4|18
1697221200000|2023-10-13 18:20:00|8346.1|8331.1|8347.2|8332.2|8351.4|8332.4|8345.5|8326.3|42
1697221500000|2023-10-13 18:25:00|8347.3|8332.3|8347.4|8332.4|8347.7|8332.7|8347.3|8332.3|21
1697221800000|2023-10-13 18:30:00|8347.5|8332.5|8347.4|8332.4|8347.6|8332.6|8347.4|8332.4|14
1697222100000|2023-10-13 18:35:00|8347.5|8332.5|8352.5|8327.5|8352.7|8332.9|8347.4|8327.5|30
1697222400000|2023-10-13 18:40:00|8352.7|8327.7|8347.5|8332.5|8352.7|8332.7|8347.3|8327.4|27
1697222700000|2023-10-13 18:45:00|8347.4|8332.4|8347.4|8332.4|8347.7|8332.7|8347.4|8332.4|13
1697223000000|2023-10-13 18:50:00|8347.6|8332.6|8347.4|8332.4|8347.8|8332.8|8347.3|8332.3|10
1697223300000|2023-10-13 18:55:00|8347.5|8332.5|8347.4|8332.4|8347.7|8332.7|8347.4|8332.4|16
1697223600000|2023-10-13 19:00:00|8347.5|8332.5|8352.3|8327.3|8352.4|8332.6|8347.1|8326.8|38
1697223900000|2023-10-13 19:05:00|8352.4|8327.4|8352.1|8327.1|8353.5|8328.5|8351.9|8326.9|51
1697224200000|2023-10-13 19:10:00|8352.2|8327.2|8351.6|8326.6|8352.3|8327.3|8351.5|8326.5|44
1697224500000|2023-10-13 19:15:00|8351.7|8326.7|8351.8|8326.8|8351.8|8326.8|8351.6|8326.6|58
1697224800000|2023-10-13 19:20:00|8351.7|8326.7|8351.7|8326.7|8351.8|8326.8|8351.7|8326.7|3
1697225100000|2023-10-13 19:25:00|8351.8|8326.8|8352.3|8327.3|8352.3|8327.3|8351.8|8326.8|38
1697225400000|2023-10-13 19:30:00|8352.4|8327.4|8352.2|8327.2|8352.5|8327.5|8352.1|8327.1|20
1697225700000|2023-10-13 19:35:00|8352.1|8327.1|8352|8327|8352.2|8327.2|8351.9|8326.9|7
1697226000000|2023-10-13 19:40:00|8352.1|8327.1|8352|8327|8352.1|8327.1|8351.9|8326.9|20
1697226300000|2023-10-13 19:45:00|8352.1|8327.1|8351.9|8326.9|8352.1|8327.1|8351.9|8326.9|19
1697226600000|2023-10-13 19:50:00|8351.8|8326.8|8351.7|8326.7|8351.9|8326.9|8351.4|8326.4|17
1697226900000|2023-10-13 19:55:00|8351.6|8326.6|8351.6|8326.6|8351.7|8326.7|8351.6|8326.6|11
1697418000000|2023-10-16 01:00:00|8353.6|8328.6|8352.3|8327.3|8353.6|8328.6|8352|8327|24
1697418300000|2023-10-16 01:05:00|8352.2|8327.2|8352.5|8327.5|8352.7|8327.7|8352|8327|41
1697418600000|2023-10-16 01:10:00|8352.6|8327.6|8352.4|8327.4|8352.8|8327.8|8352.1|8327.1|48
1697418900000|2023-10-16 01:15:00|8352.5|8327.5|8352.3|8327.3|8352.6|8327.6|8352.2|8327.2|41
1697419200000|2023-10-16 01:20:00|8352.2|8327.2|8352.5|8327.5|8352.5|8327.5|8352.2|8327.2|38
1697419500000|2023-10-16 01:25:00|8352.4|8327.4|8352.5|8327.5|8352.5|8327.5|8352.3|8327.3|30
1697419800000|2023-10-16 01:30:00|8352.4|8327.4|8352.5|8327.5|8352.5|8327.5|8352.4|8327.4|2
1697420100000|2023-10-16 01:35:00|8351.4|8326.4|8350.7|8325.7|8351.7|8326.7|8350.7|8325.7|41
1697420400000|2023-10-16 01:40:00|8350.8|8325.8|8350.8|8325.8|8351|8326|8350.5|8325.5|8
1697420700000|2023-10-16 01:45:00|8350.9|8325.9|8350.8|8325.8|8350.9|8325.9|8350.8|8325.8|4
1697421000000|2023-10-16 01:50:00|8350.9|8325.9|8350.9|8325.9|8351|8326|8350.9|8325.9|3
1697421900000|2023-10-16 02:05:00|8351|8326|8350.9|8325.9|8351.1|8326.1|8350.9|8325.9|8
1697422500000|2023-10-16 02:15:00|8350.8|8325.8|8350.9|8325.9|8350.9|8325.9|8350.6|8325.6|6
1697422800000|2023-10-16 02:20:00|8350.8|8325.8|8350.8|8325.8|8350.8|8325.8|8350.8|8325.8|1
1697423100000|2023-10-16 02:25:00|8350.7|8325.7|8350.8|8325.8|8350.8|8325.8|8350.7|8325.7|6
1697423400000|2023-10-16 02:30:00|8350.9|8325.9|8350.9|8325.9|8350.9|8325.9|8350.9|8325.9|1
1697423700000|2023-10-16 02:35:00|8350.8|8325.8|8350.8|8325.8|8350.8|8325.8|8350.8|8325.8|1
1697424000000|2023-10-16 02:40:00|8350.9|8325.9|8350.9|8325.9|8351|8326|8350.8|8325.8|5
1697424300000|2023-10-16 02:45:00|8351|8326|8351.1|8326.1|8351.1|8326.1|8351|8326|2
1697424600000|2023-10-16 02:50:00|8351|8326|8351.1|8326.1|8351.1|8326.1|8351|8326|2
1697424900000|2023-10-16 02:55:00|8351.3|8326.3|8350.7|8325.7|8351.4|8326.4|8350.6|8325.6|25
1697425200000|2023-10-16 03:00:00|8350.6|8325.6|8350.5|8325.5|8350.8|8325.8|8350.4|8325.4|17
1697425500000|2023-10-16 03:05:00|8350.4|8325.4|8350.5|8325.5|8350.6|8325.6|8350.3|8325.3|9
1697425800000|2023-10-16 03:10:00|8350.6|8325.6|8346.6|8321.6|8350.6|8325.6|8346|8321|117
1697426100000|2023-10-16 03:15:00|8346.5|8321.5|8347.6|8322.6|8347.6|8326.9|8341.5|8320.5|82
1697426400000|2023-10-16 03:20:00|8347.7|8322.7|8345.8|8320.8|8347.7|8322.7|8345.7|8320.7|31
1697426700000|2023-10-16 03:25:00|8346|8321|8346.4|8321.4|8346.6|8321.6|8346|8321|13
1697427000000|2023-10-16 03:30:00|8346.5|8321.5|8342.4|8327.4|8347.3|8327.5|8341.8|8321.5|105
1697427300000|2023-10-16 03:35:00|8342.5|8327.5|8343.4|8328.4|8343.6|8328.6|8342.4|8327.4|37
1697427600000|2023-10-16 03:40:00|8343.5|8328.5|8343.3|8328.3|8343.5|8328.5|8343.2|8328.2|10
1697427900000|2023-10-16 03:45:00|8343.4|8328.4|8343.3|8328.3|8343.5|8328.5|8343.3|8328.3|5
1697428200000|2023-10-16 03:50:00|8343.4|8328.4|8343.7|8328.7|8344.2|8329.2|8343.3|8328.3|42
1697428500000|2023-10-16 03:55:00|8343.8|8328.8|8343.6|8328.6|8343.8|8328.8|8343.2|8328.2|17
1697428800000|2023-10-16 04:00:00|8343.5|8328.5|8343.3|8328.3|8343.6|8328.6|8343.3|8328.3|5
1697429100000|2023-10-16 04:05:00|8343.6|8328.6|8343.3|8328.3|8343.7|8328.7|8343.3|8328.3|6
1697429400000|2023-10-16 04:10:00|8343.4|8328.4|8343.5|8328.5|8344|8329|8343.4|8328.4|21
1697429700000|2023-10-16 04:15:00|8343.6|8328.6|8343.9|8328.9|8343.9|8328.9|8343.6|8328.6|2
1697430000000|2023-10-16 04:20:00|8344|8329|8343.8|8328.8|8344|8329|8343.8|8328.8|5
1697430300000|2023-10-16 04:25:00|8343.7|8328.7|8343.4|8328.4|8344|8329|8343.4|8328.4|13
1697430600000|2023-10-16 04:30:00|8343.3|8328.3|8343.2|8328.2|8343.7|8328.7|8342.7|8327.7|21
1697430900000|2023-10-16 04:35:00|8343.1|8328.1|8343.2|8328.2|8343.2|8328.2|8343.1|8328.1|2
1697431200000|2023-10-16 04:40:00|8343|8328|8343.2|8328.2|8343.2|8328.2|8342.9|8327.9|13
1697431500000|2023-10-16 04:45:00|8343.1|8328.1|8343.1|8328.1|8343.2|8328.2|8342.8|8327.8|8
1697431800000|2023-10-16 04:50:00|8343|8328|8343.1|8328.1|8343.2|8328.2|8343|8328|4
1697432100000|2023-10-16 04:55:00|8343|8328|8343.1|8328.1|8343.2|8328.2|8343|8328|4
1697432400000|2023-10-16 05:00:00|8343.2|8328.2|8343.2|8328.2|8343.2|8328.2|8343.1|8328.1|3
1697432700000|2023-10-16 05:05:00|8343.1|8328.1|8343.2|8328.2|8343.2|8328.2|8343.1|8328.1|2
1697433000000|2023-10-16 05:10:00|8343.1|8328.1|8343.1|8328.1|8343.2|8328.2|8343.1|8328.1|7
1697433300000|2023-10-16 05:15:00|8343|8328|8343.3|8328.3|8343.3|8328.3|8343|8328|12
1697433600000|2023-10-16 05:20:00|8343.4|8328.4|8344|8329|8344.1|8329.1|8343.3|8328.3|25
1697433900000|2023-10-16 05:25:00|8343.7|8328.7|8343.5|8328.5|8348.8|8328.7|8343.3|8323.8|34
1697434200000|2023-10-16 05:30:00|8343.4|8328.4|8343.5|8328.5|8348.2|8328.5|8342.9|8323.2|18
1697434500000|2023-10-16 05:35:00|8343.4|8328.4|8343.2|8328.2|8343.5|8328.5|8343|8328|11
1697434800000|2023-10-16 05:40:00|8343.1|8328.1|8343.4|8328.4|8343.4|8328.4|8343.1|8328.1|8
1697435100000|2023-10-16 05:45:00|8343.5|8328.5|8343.6|8328.6|8343.7|8328.7|8343.4|8328.4|10
1697435400000|2023-10-16 05:50:00|8343.5|8328.5|8342.9|8327.9|8348.1|8328.7|8342.7|8322.7|54
1697435700000|2023-10-16 05:55:00|8343|8328|8347.9|8322.9|8348|8328|8342.8|8322.7|28
1697436000000|2023-10-16 06:00:00|8347.8|8322.8|8343|8328|8347.8|8328.1|8342.5|8322.5|98
1697436300000|2023-10-16 06:05:00|8343.1|8328.1|8342.4|8327.4|8343.4|8328.4|8342.1|8327.1|39
1697436600000|2023-10-16 06:10:00|8342.5|8327.5|8342.3|8327.3|8342.7|8327.7|8342.2|8327.2|33
1697436900000|2023-10-16 06:15:00|8342.7|8327.7|8342.6|8327.6|8342.8|8327.8|8342.4|8327.4|20
1697437200000|2023-10-16 06:20:00|8342.5|8327.5|8342.6|8327.6|8342.7|8327.7|8342.5|8327.5|4
1697437500000|2023-10-16 06:25:00|8342.7|8327.7|8342.7|8327.7|8342.8|8327.8|8342.2|8327.2|32
1697437800000|2023-10-16 06:30:00|8342.8|8327.8|8342.4|8327.4|8342.8|8327.8|8342.3|8327.3|20
1697438100000|2023-10-16 06:35:00|8342.3|8327.3|8342.3|8327.3|8342.6|8327.6|8342.1|8327.1|16
1697438400000|2023-10-16 06:40:00|8342.4|8327.4|8341.8|8326.8|8342.8|8327.8|8341.5|8326.5|38
1697438700000|2023-10-16 06:45:00|8341.6|8326.6|8341.6|8326.6|8341.7|8326.7|8341.1|8326.1|18
1697439000000|2023-10-16 06:50:00|8341.7|8326.7|8341.8|8326.8|8342.1|8327.1|8341.7|8326.7|8
1697439300000|2023-10-16 06:55:00|8342.3|8327.3|8342.3|8327.3|8342.3|8327.3|8342.2|8327.2|3
1697439600000|2023-10-16 07:00:00|8342.4|8327.4|8342.3|8327.3|8342.4|8327.4|8342.3|8327.3|22
1697439900000|2023-10-16 07:05:00|8342.4|8327.4|8342.6|8327.6|8342.6|8327.6|8342.3|8327.3|8
1697440200000|2023-10-16 07:10:00|8342.7|8327.7|8343|8328|8343.2|8328.2|8342.4|8327.4|23
1697440500000|2023-10-16 07:15:00|8342.9|8327.9|8342.9|8327.9|8343|8328|8342.8|8327.8|11
1697440800000|2023-10-16 07:20:00|8343|8328|8343|8328|8343|8328|8342.9|8327.9|3
1697441100000|2023-10-16 07:25:00|8343.1|8328.1|8342.8|8327.8|8343.5|8328.5|8342.7|8327.7|36
1697441400000|2023-10-16 07:30:00|8342.5|8327.5|8343.1|8328.1|8343.1|8328.1|8342.3|8327.3|31
1697441700000|2023-10-16 07:35:00|8343.2|8328.2|8342.7|8327.7|8343.2|8328.2|8342.3|8327.3|39
1697442000000|2023-10-16 07:40:00|8342.8|8327.8|8342.8|8327.8|8342.8|8327.8|8342.7|8327.7|5
1697442300000|2023-10-16 07:45:00|8342.9|8327.9|8343.4|8328.4|8343.6|8328.6|8342.9|8327.9|13
1697442600000|2023-10-16 07:50:00|8343.6|8328.6|8341.7|8326.7|8343.7|8328.7|8341.5|8326.5|48
1697442900000|2023-10-16 07:55:00|8341.8|8326.8|8342.6|8327.6|8342.8|8327.8|8341.7|8326.7|43
1697443200000|2023-10-16 08:00:00|8342.7|8327.7|8343.1|8328.1|8343.2|8328.2|8342.6|8327.6|41
1697443500000|2023-10-16 08:05:00|8343.2|8328.2|8343.3|8328.3|8343.4|8328.4|8342.7|8327.7|18
1697443800000|2023-10-16 08:10:00|8343.4|8328.4|8343.2|8328.2|8343.4|8328.4|8343|8328|12
1697444100000|2023-10-16 08:15:00|8343.3|8328.3|8343.2|8328.2|8343.7|8328.7|8343.2|8328.2|6
1697444400000|2023-10-16 08:20:00|8343.1|8328.1|8343.3|8328.3|8343.3|8328.3|8343|8328|5
1697444700000|2023-10-16 08:25:00|8343.2|8328.2|8343.5|8328.5|8343.6|8328.6|8343.2|8328.2|9
1697445000000|2023-10-16 08:30:00|8343.4|8328.4|8343.2|8328.2|8343.7|8328.7|8343.2|8328.2|12
1697445300000|2023-10-16 08:35:00|8343.3|8328.3|8342.6|8327.6|8343.3|8328.3|8342.6|8327.6|5
1697445600000|2023-10-16 08:40:00|8342.7|8327.7|8342.5|8327.5|8342.9|8327.9|8342.1|8327.1|26
1697445900000|2023-10-16 08:45:00|8342.4|8327.4|8342.2|8327.2|8342.6|8327.6|8342|8327|32
1697446200000|2023-10-16 08:50:00|8342.3|8327.3|8343.2|8328.2|8343.2|8328.2|8342|8327|25
1697446500000|2023-10-16 08:55:00|8343.3|8328.3|8343.4|8328.4|8343.7|8328.7|8343.3|8328.3|27
1697446800000|2023-10-16 09:00:00|8343.6|8328.6|8344.1|8329.1|8344.2|8329.2|8343.5|8328.5|30
1697447100000|2023-10-16 09:05:00|8344.2|8329.2|8343.3|8328.3|8344.2|8329.2|8343|8328|15
1697447400000|2023-10-16 09:10:00|8343.4|8328.4|8343.7|8328.7|8343.7|8328.7|8343.4|8328.4|10
1697447700000|2023-10-16 09:15:00|8343.5|8328.5|8343.7|8328.7|8343.7|8328.7|8343.5|8328.5|3
1697448000000|2023-10-16 09:20:00|8343.8|8328.8|8343.8|8328.8|8343.8|8328.8|8343.8|8328.8|1
1697448600000|2023-10-16 09:30:00|8343.9|8328.9|8343.3|8328.3|8343.9|8328.9|8343.1|8328.1|15
1697448900000|2023-10-16 09:35:00|8343.2|8328.2|8343.3|8328.3|8343.3|8328.3|8343.2|8328.2|4
1697449200000|2023-10-16 09:40:00|8343.2|8328.2|8343.2|8328.2|8343.2|8328.2|8343.2|8328.2|1
1697449500000|2023-10-16 09:45:00|8343.3|8328.3|8343.2|8328.2|8343.3|8328.3|8343|8328|10
1697449800000|2023-10-16 09:50:00|8343.3|8328.3|8343|8328|8343.3|8328.3|8343|8328|11
1697450100000|2023-10-16 09:55:00|8343.3|8328.3|8343.8|8328.8|8343.8|8328.8|8343|8328|22
1697450400000|2023-10-16 10:00:00|8343.9|8328.9|8344.3|8329.3|8344.3|8329.3|8343.9|8328.9|13
1697450700000|2023-10-16 10:05:00|8344.4|8329.4|8344.5|8329.5|8344.6|8329.6|8344.1|8329.1|13
1697451000000|2023-10-16 10:10:00|8344.6|8329.6|8344.3|8329.3|8344.6|8329.6|8344.3|8329.3|3
1697451300000|2023-10-16 10:15:00|8344.4|8329.4|8344.6|8329.6|8344.8|8329.8|8344.2|8329.2|22
1697451600000|2023-10-16 10:20:00|8344.7|8329.7|8345.1|8330.1|8345.3|8330.3|8344.5|8329.5|30
1697451900000|2023-10-16 10:25:00|8345|8330|8344.8|8329.8|8345.2|8330.2|8344.8|8329.8|17
1697452200000|2023-10-16 10:30:00|8345.1|8330.1|8344.9|8329.9|8345.1|8330.1|8344.8|8329.8|5
1697452500000|2023-10-16 10:35:00|8344.8|8329.8|8344.9|8329.9|8344.9|8329.9|8344.8|8329.8|8
1697452800000|2023-10-16 10:40:00|8344.8|8329.8|8344.6|8329.6|8344.8|8329.8|8344.6|8329.6|5
1697453100000|2023-10-16 10:45:00|8344.7|8329.7|8344.5|8329.5|8345.1|8330.1|8344.5|8329.5|8
1697453400000|2023-10-16 10:50:00|8344.6|8329.6|8344.6|8329.6|8344.6|8329.6|8344.4|8329.4|7
1697453700000|2023-10-16 10:55:00|8344.7|8329.7|8344.8|8329.8|8344.8|8329.8|8344.7|8329.7|2
1697454300000|2023-10-16 11:05:00|8344.9|8329.9|8344.9|8329.9|8345.1|8330.1|8344.8|8329.8|15
1697454600000|2023-10-16 11:10:00|8344.8|8329.8|8345.2|8330.2|8345.3|8330.3|8344.8|8329.8|7
1697454900000|2023-10-16 11:15:00|8345|8330|8344.9|8329.9|8345|8330|8344.8|8329.8|8
1697455200000|2023-10-16 11:20:00|8344.6|8329.6|8344.2|8329.2|8344.7|8329.7|8344.2|8329.2|13
1697455500000|2023-10-16 11:25:00|8344.3|8329.3|8344.1|8329.1|8344.5|8329.5|8344.1|8329.1|20
1697455800000|2023-10-16 11:30:00|8344|8329|8344|8329|8344|8329|8344|8329|1
1697456400000|2023-10-16 11:40:00|8343.4|8328.4|8342.2|8327.2|8343.4|8328.4|8342.1|8327.1|9
1697456700000|2023-10-16 11:45:00|8342.1|8327.1|8344.3|8329.3|8344.5|8329.5|8342|8327|23
1697457000000|2023-10-16 11:50:00|8344.2|8329.2|8344.3|8329.3|8344.4|8329.4|8343.9|8328.9|21
1697457300000|2023-10-16 11:55:00|8344.2|8329.2|8344.3|8329.3|8344.4|8329.4|8344.1|8329.1|11
1697457600000|2023-10-16 12:00:00|8344.2|8329.2|8343.6|8328.6|8344.4|8329.4|8343.6|8328.6|24
1697457900000|2023-10-16 12:05:00|8343.7|8328.7|8343.5|8328.5|8343.7|8328.7|8343.2|8328.2|18
1697458200000|2023-10-16 12:10:00|8343.6|8328.6|8343.4|8328.4|8343.6|8328.6|8343.2|8328.2|12
1697458500000|2023-10-16 12:15:00|8348.8|8323.8|8343.8|8328.8|8348.8|8329|8343.8|8323.8|8
1697458800000|2023-10-16 12:20:00|8343.7|8328.7|8342|8327|8347.3|8328.7|8340.2|8321.9|78
1697459100000|2023-10-16 12:25:00|8341.9|8326.9|8350.1|8325.1|8350.1|8329.1|8341.9|8325.1|43
1697459400000|2023-10-16 12:30:00|8349.7|8324.7|8342.9|8327.9|8349.8|8329.1|8342.9|8324.7|39
1697459700000|2023-10-16 12:35:00|8343|8328|8343.4|8328.4|8343.8|8328.8|8343|8328|17
1697460000000|2023-10-16 12:40:00|8343.3|8328.3|8343.6|8328.6|8343.6|8328.6|8343.2|8328.2|7
1697460300000|2023-10-16 12:45:00|8343.5|8328.5|8343.5|8328.5|8343.5|8328.5|8343.4|8328.4|3
1697460600000|2023-10-16 12:50:00|8343.4|8328.4|8343.5|8328.5|8343.5|8328.5|8343.3|8328.3|12
1697460900000|2023-10-16 12:55:00|8343.4|8328.4|8343.7|8328.7|8343.8|8328.8|8343.4|8328.4|10
1697461200000|2023-10-16 13:00:00|8344.1|8329.1|8344.2|8329.2|8344.6|8329.6|8344|8329|19
1697461500000|2023-10-16 13:05:00|8344.3|8329.3|8343.8|8328.8|8344.7|8329.7|8343.3|8328.3|36
1697461800000|2023-10-16 13:10:00|8343.7|8328.7|8343.6|8328.6|8343.9|8328.9|8343.6|8328.6|12
1697462100000|2023-10-16 13:15:00|8343.5|8328.5|8343.3|8328.3|8343.6|8328.6|8342.8|8327.8|14
1697462700000|2023-10-16 13:25:00|8343.2|8328.2|8343.4|8328.4|8343.6|8328.6|8343.2|8328.2|21
1697463000000|2023-10-16 13:30:00|8343.5|8328.5|8343.5|8328.5|8343.6|8328.6|8342.7|8327.7|38
1697463300000|2023-10-16 13:35:00|8343.4|8328.4|8343.7|8328.7|8343.8|8328.8|8343.2|8328.2|31
1697463600000|2023-10-16 13:40:00|8343.8|8328.8|8343.1|8328.1|8343.8|8328.8|8343.1|8328.1|32
1697463900000|2023-10-16 13:45:00|8343|8328|8343.6|8328.6|8343.6|8328.6|8343|8328|8
1697464200000|2023-10-16 13:50:00|8343.5|8328.5|8343.6|8328.6|8343.8|8328.8|8343.3|8328.3|11
1697464500000|2023-10-16 13:55:00|8343.7|8328.7|8343.8|8328.8|8344.1|8329.1|8343.6|8328.6|12
1697464800000|2023-10-16 14:00:00|8343.7|8328.7|8343.7|8328.7|8343.9|8328.9|8343.6|8328.6|7
1697465100000|2023-10-16 14:05:00|8343.6|8328.6|8342.8|8327.8|8344.3|8329.3|8342.8|8327.8|27
1697465400000|2023-10-16 14:10:00|8342.9|8327.9|8342.8|8327.8|8343.1|8328.1|8342.8|8327.8|13
1697465700000|2023-10-16 14:15:00|8342.7|8327.7|8342.8|8327.8|8342.8|8327.8|8342.5|8327.5|24
1697466000000|2023-10-16 14:20:00|8342.3|8327.3|8341|8326|8342.3|8327.3|8340.9|8325.9|15
1697466300000|2023-10-16 14:25:00|8340.9|8325.9|8340.7|8325.7|8341.4|8326.4|8340.7|8325.7|25
1697466600000|2023-10-16 14:30:00|8340.8|8325.8|8339.4|8324.4|8340.8|8325.8|8336.7|8321.7|52
1697466900000|2023-10-16 14:35:00|8339.3|8324.3|8336.9|8321.9|8339.3|8324.3|8336.8|8321.8|67
1697467200000|2023-10-16 14:40:00|8336.8|8321.8|8337.4|8322.4|8337.8|8322.8|8336.7|8321.7|43
1697467500000|2023-10-16 14:45:00|8337.7|8322.7|8337.3|8322.3|8337.8|8322.8|8337.1|8322.1|15
1697468100000|2023-10-16 14:55:00|8337.2|8322.2|8337.3|8322.3|8337.3|8322.3|8337.2|8322.2|2
1697468400000|2023-10-16 15:00:00|8337|8322|8336.5|8321.5|8337|8322|8336.5|8321.5|20
1697468700000|2023-10-16 15:05:00|8336.6|8321.6|8336.7|8321.7|8336.7|8321.7|8336.2|8321.2|14
1697469000000|2023-10-16 15:10:00|8336.8|8321.8|8336.6|8321.6|8336.8|8321.8|8336.5|8321.5|7
1697469300000|2023-10-16 15:15:00|8336.5|8321.5|8336.6|8321.6|8336.6|8321.6|8335.8|8320.8|19
1697469600000|2023-10-16 15:20:00|8336.5|8321.5|8336|8321|8336.5|8321.5|8335.9|8320.9|18
1697469900000|2023-10-16 15:25:00|8336.1|8321.1|8336.9|8321.9|8336.9|8321.9|8336.1|8321.1|17
1697470200000|2023-10-16 15:30:00|8337|8322|8336.6|8321.6|8337|8322|8336.4|8321.4|25
1697470500000|2023-10-16 15:35:00|8336.8|8321.8|8336.9|8321.9|8337|8322|8336.8|8321.8|6
1697470800000|2023-10-16 15:40:00|8337|8322|8337|8322|8337|8322|8337|8322|1
1697471100000|2023-10-16 15:45:00|8337.1|8322.1|8337.2|8322.2|8337.3|8322.3|8337.1|8322.1|6
1697471400000|2023-10-16 15:50:00|8337.7|8322.7|8337.6|8322.6|8342.5|8322.8|8337.1|8317.5|8
1697471700000|2023-10-16 15:55:00|8337.7|8322.7|8337.8|8322.8|8342.6|8322.8|8337.7|8317.5|4
1697472000000|2023-10-16 16:00:00|8337.7|8322.7|8337.9|8322.9|8338.1|8323.1|8337.2|8322.2|10
1697472300000|2023-10-16 16:05:00|8342.8|8317.8|8337.5|8322.5|8342.8|8322.5|8337.4|8317.3|11
1697472600000|2023-10-16 16:10:00|8342.5|8317.5|8337.7|8322.7|8342.8|8322.7|8337.7|8317.5|5
1697472900000|2023-10-16 16:15:00|8337.6|8322.6|8337.5|8322.5|8337.6|8322.6|8337.5|8322.5|2
1697473200000|2023-10-16 16:20:00|8337.6|8322.6|8337.6|8322.6|8337.6|8322.6|8337.6|8322.6|1
1697473500000|2023-10-16 16:25:00|8342.5|8317.5|8342.5|8317.5|8342.5|8322.6|8337.6|8317.5|3
1697473800000|2023-10-16 16:30:00|8337.5|8322.5|8342.5|8317.5|8342.5|8322.6|8337.5|8317.5|4
1697474700000|2023-10-16 16:45:00|8342.4|8317.4|8337.4|8322.4|8342.4|8322.4|8337.4|8317.4|2
1697475300000|2023-10-16 16:55:00|8337.5|8322.5|8342.3|8317.3|8342.3|8322.5|8337.5|8317.3|2
1697475600000|2023-10-16 17:00:00|8337.3|8322.3|8342.2|8317.2|8342.3|8322.4|8337.1|8316.8|17
1697475900000|2023-10-16 17:05:00|8342.3|8317.3|8342.3|8317.3|8342.3|8317.3|8342.2|8317.2|13
1697476200000|2023-10-16 17:10:00|8342.4|8317.4|8342.4|8317.4|8342.4|8317.4|8342.4|8317.4|1
1697476500000|2023-10-16 17:15:00|8342.5|8317.5|8342.6|8317.6|8342.6|8317.6|8342.5|8317.5|2
1697476800000|2023-10-16 17:20:00|8342.8|8317.8|8343.8|8318.8|8343.9|8323.7|8338.4|8317.8|20
1697477100000|2023-10-16 17:25:00|8343.9|8318.9|8338.8|8323.8|8343.9|8324|8338.8|8318.9|5
1697477700000|2023-10-16 17:35:00|8338.6|8323.6|8342.8|8317.8|8343.4|8323.6|8338.5|8317.8|14
1697478000000|2023-10-16 17:40:00|8342.7|8317.7|8342.3|8317.3|8342.7|8317.7|8342.2|8317.2|11
1697478300000|2023-10-16 17:45:00|8342.5|8317.5|8342.6|8317.6|8342.6|8317.6|8342.3|8317.3|16
1697478900000|2023-10-16 17:55:00|8342.5|8317.5|8342.2|8317.2|8342.5|8317.5|8342.2|8317.2|7
1697479200000|2023-10-16 18:00:00|8342.3|8317.3|8342.4|8317.4|8342.5|8317.5|8342.2|8317.2|6
1697479500000|2023-10-16 18:05:00|8342.3|8317.3|8337.3|8322.3|8342.3|8322.3|8337.3|8317.3|2
1697480100000|2023-10-16 18:15:00|8337.2|8322.2|8337.2|8322.2|8337.3|8322.3|8337.2|8322.2|3
1697480400000|2023-10-16 18:20:00|8337.3|8322.3|8337.3|8322.3|8337.3|8322.3|8337.2|8322.2|3
1697480700000|2023-10-16 18:25:00|8337.2|8322.2|8342.4|8317.4|8342.4|8322.2|8337.2|8317.1|4
1697481000000|2023-10-16 18:30:00|8342.3|8317.3|8342.1|8317.1|8342.3|8317.3|8342|8317|34
1697481300000|2023-10-16 18:35:00|8342.2|8317.2|8342|8317|8342.3|8317.3|8342|8317|11
1697481600000|2023-10-16 18:40:00|8342.2|8317.2|8342|8317|8342.2|8317.2|8342|8317|5
1697482200000|2023-10-16 18:50:00|8341.9|8316.9|8341.7|8316.7|8341.9|8316.9|8341.6|8316.6|18
1697482500000|2023-10-16 18:55:00|8341.6|8316.6|8341.6|8316.6|8341.8|8316.8|8341.6|8316.6|15
1697482800000|2023-10-16 19:00:00|8341.5|8316.5|8341.5|8316.5|8341.6|8316.6|8341.5|8316.5|3
1697483100000|2023-10-16 19:05:00|8341.6|8316.6|8341.3|8316.3|8341.8|8316.8|8341.2|8316.2|12
1697483400000|2023-10-16 19:10:00|8341.2|8316.2|8336.1|8321.1|8341.3|8321.2|8336.1|8316.1|27
1697483700000|2023-10-16 19:15:00|8341.1|8316.1|8341.1|8316.1|8341.2|8316.2|8341.1|8316.1|3
1697484000000|2023-10-16 19:20:00|8341.2|8316.2|8341.1|8316.1|8341.4|8316.4|8341.1|8316.1|10
1697484300000|2023-10-16 19:25:00|8341.2|8316.2|8341.2|8316.2|8341.2|8316.2|8341.2|8316.2|1
1697484600000|2023-10-16 19:30:00|8341.4|8316.4|8341.5|8316.5|8341.5|8316.5|8341.4|8316.4|2
1697484900000|2023-10-16 19:35:00|8341.2|8316.2|8341|8316|8341.3|8316.3|8341|8316|5
1697504400000|2023-10-17 01:00:00|8340.9|8315.9|8345.8|8320.8|8346|8321|8340.9|8315.9|34
1697504700000|2023-10-17 01:05:00|8346|8321|8345.8|8320.8|8346.1|8321.1|8345.7|8320.7|44
1697505000000|2023-10-17 01:10:00|8346|8321|8344.3|8319.3|8346.6|8321.6|8344.2|8319.2|78
1697505300000|2023-10-17 01:15:00|8344.2|8319.2|8344.1|8319.1|8344.6|8319.6|8343.2|8318.2|62
1697505600000|2023-10-17 01:20:00|8344.2|8319.2|8344.2|8319.2|8344.2|8319.2|8343.7|8318.7|51
1697505900000|2023-10-17 01:25:00|8344.1|8319.1|8345.2|8320.2|8345.2|8320.2|8344|8319|65
1697506500000|2023-10-17 01:35:00|8345.3|8320.3|8345.2|8320.2|8345.3|8320.3|8345.2|8320.2|2
1697507100000|2023-10-17 01:45:00|8344.8|8319.8|8344.2|8319.2|8344.8|8319.8|8343.9|8318.9|14
1697507400000|2023-10-17 01:50:00|8344.1|8319.1|8344.2|8319.2|8344.2|8319.2|8344|8319|12
1697507700000|2023-10-17 01:55:00|8344.3|8319.3|8344.1|8319.1|8344.3|8319.3|8343.5|8318.5|28
1697508000000|2023-10-17 02:00:00|8344.4|8319.4|8344.6|8319.6|8344.6|8319.6|8344.4|8319.4|13
1697508300000|2023-10-17 02:05:00|8344.7|8319.7|8344.7|8319.7|8344.7|8319.7|8344.7|8319.7|1
1697508600000|2023-10-17 02:10:00|8344.8|8319.8|8345.1|8320.1|8345.1|8320.1|8344.8|8319.8|9
1697508900000|2023-10-17 02:15:00|8345|8320|8345|8320|8345.1|8320.1|8345|8320|5
1697509500000|2023-10-17 02:25:00|8345.1|8320.1|8345.4|8320.4|8345.4|8320.4|8345.1|8320.1|4
1697509800000|2023-10-17 02:30:00|8345.3|8320.3|8345.8|8320.8|8345.8|8320.8|8345.3|8320.3|7
1697510100000|2023-10-17 02:35:00|8345.7|8320.7|8345.7|8320.7|8345.8|8320.8|8345.7|8320.7|9
1697510400000|2023-10-17 02:40:00|8346.1|8321.1|8346.1|8321.1|8346.3|8321.3|8345.6|8320.6|15
1697510700000|2023-10-17 02:45:00|8346|8321|8346|8321|8346|8321|8345.9|8320.9|3
1697511000000|2023-10-17 02:50:00|8346.2|8321.2|8346.1|8321.1|8346.3|8321.3|8345|8320|19
1697511300000|2023-10-17 02:55:00|8346.3|8321.3|8345.9|8320.9|8346.3|8321.3|8345.9|8320.9|9
1697511600000|2023-10-17 03:00:00|8346|8321|8345.1|8320.1|8346|8321|8344.8|8319.8|57
1697511900000|2023-10-17 03:05:00|8345|8320|8344.9|8319.9|8345.1|8320.1|8344.8|8319.8|15
1697512200000|2023-10-17 03:10:00|8345|8320|8344.7|8319.7|8345.1|8320.1|8344.6|8319.6|65
1697512500000|2023-10-17 03:15:00|8344.8|8319.8|8343.2|8318.2|8345|8320|8343.2|8318.2|49
1697512800000|2023-10-17 03:20:00|8342.5|8317.5|8341.9|8316.9|8342.9|8317.9|8341.7|8316.7|31
1697513100000|2023-10-17 03:25:00|8341.7|8316.7|8342.6|8317.6|8343|8318|8341.7|8316.7|24
1697513400000|2023-10-17 03:30:00|8342.5|8317.5|8343.7|8318.7|8344.4|8324.4|8337.7|8317.5|45
1697513700000|2023-10-17 03:35:00|8343.8|8318.8|8338|8323|8343.9|8323.5|8337.9|8317.7|48
1697514000000|2023-10-17 03:40:00|8337.9|8322.9|8336.8|8321.8|8343|8323.2|8336.4|8316.1|62
1697514300000|2023-10-17 03:45:00|8337|8322|8338|8323|8343.1|8323.2|8337|8317.9|27
1697514600000|2023-10-17 03:50:00|8338.1|8323.1|8338.9|8323.9|8343.9|8323.9|8338.1|8318.8|9
1697514900000|2023-10-17 03:55:00|8338.8|8323.8|8338.9|8323.9|8338.9|8323.9|8338.8|8323.8|2
1697515200000|2023-10-17 04:00:00|8338.8|8323.8|8338.9|8323.9|8338.9|8323.9|8338.8|8323.8|4
1697515500000|2023-10-17 04:05:00|8339|8324|8338.9|8323.9|8339|8324|8338.9|8323.9|2
1697515800000|2023-10-17 04:10:00|8339|8324|8339.4|8324.4|8344.2|8324.4|8338.9|8318.7|24
1697516100000|2023-10-17 04:15:00|8344.3|8319.3|8338.8|8323.8|8344.3|8324.3|8338.4|8319.3|21
1697516400000|2023-10-17 04:20:00|8338.9|8323.9|8338.9|8323.9|8343.9|8324.2|8338.5|8318.9|19
1697516700000|2023-10-17 04:25:00|8339.1|8324.1|8339|8324|8339.2|8324.2|8338.9|8323.9|7
1697517000000|2023-10-17 04:30:00|8339.1|8324.1|8339.2|8324.2|8339.2|8324.2|8338.4|8323.4|26
1697517300000|2023-10-17 04:35:00|8339.3|8324.3|8339|8324|8339.5|8324.5|8338.9|8323.9|24
1697517600000|2023-10-17 04:40:00|8339.1|8324.1|8339.2|8324.2|8339.2|8324.2|8339|8324|9
1697517900000|2023-10-17 04:45:00|8339.1|8324.1|8339|8324|8339.1|8324.1|8338.9|8323.9|6
1697518200000|2023-10-17 04:50:00|8338.9|8323.9|8339|8324|8339|8324|8338.9|8323.9|8
1697518500000|2023-10-17 04:55:00|8339.1|8324.1|8339.3|8324.3|8339.4|8324.4|8339.1|8324.1|13
1697518800000|2023-10-17 05:00:00|8339.4|8324.4|8339.3|8324.3|8339.4|8324.4|8339.3|8324.3|8
1697519400000|2023-10-17 05:10:00|8339.4|8324.4|8339.3|8324.3|8339.4|8324.4|8339.3|8324.3|6
1697519700000|2023-10-17 05:15:00|8339.2|8324.2|8339.2|8324.2|8339.2|8324.2|8339.2|8324.2|1
1697520000000|2023-10-17 05:20:00|8339.3|8324.3|8339.3|8324.3|8339.4|8324.4|8339.2|8324.2|7
1697520300000|2023-10-17 05:25:00|8339.4|8324.4|8339.5|8324.5|8339.5|8324.5|8339.3|8324.3|6
1697520600000|2023-10-17 05:30:00|8339.6|8324.6|8339.4|8324.4|8339.6|8324.6|8339.4|8324.4|9
1697520900000|2023-10-17 05:35:00|8339.3|8324.3|8339.4|8324.4|8339.5|8324.5|8339.3|8324.3|4
1697521200000|2023-10-17 05:40:00|8339.5|8324.5|8339.7|8324.7|8339.7|8324.7|8339.4|8324.4|4
1697521500000|2023-10-17 05:45:00|8339.8|8324.8|8339.5|8324.5|8339.9|8324.9|8339.5|8324.5|14
1697521800000|2023-10-17 05:50:00|8339.4|8324.4|8339.9|8324.9|8344.9|8325|8339.4|8319.9|26
1697522100000|2023-10-17 05:55:00|8340|8325|8340.4|8325.4|8340.4|8325.4|8339.9|8324.9|17
1697522400000|2023-10-17 06:00:00|8340.5|8325.5|8340.3|8325.3|8345.5|8325.5|8340.1|8320.5|10
1697522700000|2023-10-17 06:05:00|8340.4|8325.4|8340|8325|8345.3|8325.5|8339.9|8320.3|26
1697523000000|2023-10-17 06:10:00|8339.9|8324.9|8340.1|8325.1|8340.3|8325.3|8339.8|8324.8|15
1697523300000|2023-10-17 06:15:00|8340.2|8325.2|8340.4|8325.4|8340.5|8325.5|8340.1|8325.1|22
1697523600000|2023-10-17 06:20:00|8340.5|8325.5|8340.9|8325.9|8340.9|8325.9|8340.4|8325.4|21
1697523900000|2023-10-17 06:25:00|8340.8|8325.8|8340.8|8325.8|8340.9|8325.9|8340.7|8325.7|7
1697524200000|2023-10-17 06:30:00|8340.9|8325.9|8340.2|8325.2|8345.9|8326.3|8340.1|8320.1|18
1697524500000|2023-10-17 06:35:00|8340.3|8325.3|8341.1|8326.1|8345.9|8326.2|8340.3|8320.3|26
1697524800000|2023-10-17 06:40:00|8341|8326|8340.2|8325.2|8345.2|8326|8339.7|8320.2|33
1697525100000|2023-10-17 06:45:00|8339.7|8324.7|8340.1|8325.1|8340.2|8325.2|8339.7|8324.7|13
1697525400000|2023-10-17 06:50:00|8340.2|8325.2|8340.5|8325.5|8340.6|8325.6|8340.2|8325.2|11
1697525700000|2023-10-17 06:55:00|8340.3|8325.3|8340.2|8325.2|8340.3|8325.3|8340.1|8325.1|4
1697526000000|2023-10-17 07:00:00|8340.3|8325.3|8340.8|8325.8|8340.8|8325.8|8339.9|8324.9|15
1697526300000|2023-10-17 07:05:00|8340.2|8325.2|8340.4|8325.4|8340.5|8325.5|8340.2|8325.2|6
1697526600000|2023-10-17 07:10:00|8340.3|8325.3|8340.4|8325.4|8340.4|8325.4|8340.3|8325.3|2
1697526900000|2023-10-17 07:15:00|8340.5|8325.5|8340.3|8325.3|8340.5|8325.5|8340.3|8325.3|9
1697527500000|2023-10-17 07:25:00|8340.2|8325.2|8340.2|8325.2|8340.2|8325.2|8340.2|8325.2|1
1697527800000|2023-10-17 07:30:00|8340.3|8325.3|8340.3|8325.3|8340.4|8325.4|8340.2|8325.2|5
1697528100000|2023-10-17 07:35:00|8340.2|8325.2|8339.8|8324.8|8340.3|8325.3|8339.8|8324.8|10
1697528400000|2023-10-17 07:40:00|8339.9|8324.9|8339.7|8324.7|8340|8325|8339.4|8324.4|13
1697528700000|2023-10-17 07:45:00|8339.8|8324.8|8339.7|8324.7|8339.8|8324.8|8339.4|8324.4|7
1697529000000|2023-10-17 07:50:00|8339.8|8324.8|8339.8|8324.8|8339.9|8324.9|8339.7|8324.7|7
1697529300000|2023-10-17 07:55:00|8339.7|8324.7|8339.9|8324.9|8340.2|8325.2|8339.7|8324.7|19
1697529600000|2023-10-17 08:00:00|8339.8|8324.8|8340.4|8325.4|8344.8|8325.4|8339.8|8319.8|14
1697529900000|2023-10-17 08:05:00|8340.5|8325.5|8340.3|8325.3|8340.5|8325.5|8340.3|8325.3|5
1697530200000|2023-10-17 08:10:00|8340.4|8325.4|8340.6|8325.6|8340.6|8325.6|8340.3|8325.3|7
1697530500000|2023-10-17 08:15:00|8340.5|8325.5|8341.1|8326.1|8341.2|8326.2|8340.5|8325.5|15
1697530800000|2023-10-17 08:20:00|8341.2|8326.2|8341.1|8326.1|8341.2|8326.2|8340.8|8325.8|9
1697531100000|2023-10-17 08:25:00|8341|8326|8341.9|8326.9|8347.1|8327.3|8341|8321.8|25
1697531400000|2023-10-17 08:30:00|8342|8327|8342|8327|8342.3|8327.3|8341.8|8326.8|17
1697531700000|2023-10-17 08:35:00|8342.1|8327.1|8342.3|8327.3|8342.4|8327.4|8342|8327|17
1697532000000|2023-10-17 08:40:00|8342.4|8327.4|8342.5|8327.5|8342.5|8327.5|8342.4|8327.4|2
1697532300000|2023-10-17 08:45:00|8342.4|8327.4|8342.4|8327.4|8342.4|8327.4|8342.3|8327.3|5
1697532600000|2023-10-17 08:50:00|8342.3|8327.3|8347.4|8322.4|8347.5|8327.4|8342.3|8322.4|9
1697532900000|2023-10-17 08:55:00|8347.5|8322.5|8341.3|8326.3|8347.5|8327.3|8340.9|8322.4|30
1697533200000|2023-10-17 09:00:00|8341.4|8326.4|8341.6|8326.6|8341.6|8326.6|8341.3|8326.3|7
1697533500000|2023-10-17 09:05:00|8341.7|8326.7|8341.1|8326.1|8341.7|8326.7|8341.1|8326.1|6
1697533800000|2023-10-17 09:10:00|8341.2|8326.2|8341.7|8326.7|8341.7|8326.7|8341.2|8326.2|5
1697534100000|2023-10-17 09:15:00|8341.9|8326.9|8342.2|8327.2|8342.2|8327.2|8341.9|8326.9|11
1697534400000|2023-10-17 09:20:00|8342.1|8327.1|8340.7|8325.7|8346|8327.1|8340.6|8321|19
1697534700000|2023-10-17 09:25:00|8340.8|8325.8|8340.7|8325.7|8340.9|8325.9|8340.3|8325.3|14
1697535000000|2023-10-17 09:30:00|8340.6|8325.6|8340.7|8325.7|8345.6|8325.8|8340.2|8320.6|25
1697535300000|2023-10-17 09:35:00|8340.9|8325.9|8340.8|8325.8|8341.3|8326.3|8340.7|8325.7|20
1697535600000|2023-10-17 09:40:00|8340.7|8325.7|8341.1|8326.1|8341.2|8326.2|8340.7|8325.7|14
1697535900000|2023-10-17 09:45:00|8341.2|8326.2|8341.1|8326.1|8341.3|8326.3|8341.1|8326.1|8
1697536200000|2023-10-17 09:50:00|8340.9|8325.9|8341|8326|8341.1|8326.1|8340.7|8325.7|16
1697536500000|2023-10-17 09:55:00|8341.1|8326.1|8345.9|8320.9|8346.2|8327.1|8340.5|8320.7|40
1697536800000|2023-10-17 10:00:00|8346|8321|8340.7|8325.7|8346|8325.9|8340.4|8320.4|45
1697537100000|2023-10-17 10:05:00|8340.8|8325.8|8341.1|8326.1|8341.1|8326.1|8340.8|8325.8|10
1697537400000|2023-10-17 10:10:00|8341|8326|8344.4|8319.4|8345.2|8326|8339.3|8318.5|44
1697537700000|2023-10-17 10:15:00|8344.2|8319.2|8339.7|8324.7|8344.3|8325.1|8339.3|8319.1|26
1697538000000|2023-10-17 10:20:00|8339.6|8324.6|8339.1|8324.1|8344.8|8324.6|8339.1|8319.8|21
1697538300000|2023-10-17 10:25:00|8339|8324|8339.7|8324.7|8339.7|8324.7|8339|8324|10
1697538600000|2023-10-17 10:30:00|8339.8|8324.8|8340.1|8325.1|8340.3|8325.3|8339.8|8324.8|18
1697538900000|2023-10-17 10:35:00|8340.2|8325.2|8345.1|8320.1|8345.1|8325.2|8340.2|8320.1|2
1697539200000|2023-10-17 10:40:00|8345|8320|8340.4|8325.4|8345.4|8325.5|8340.3|8320|10
1697539500000|2023-10-17 10:45:00|8340.3|8325.3|8340.4|8325.4|8340.4|8325.4|8340.3|8325.3|4
1697539800000|2023-10-17 10:50:00|8340.3|8325.3|8340.4|8325.4|8340.4|8325.4|8340.3|8325.3|4
1697540100000|2023-10-17 10:55:00|8340.3|8325.3|8340.4|8325.4|8345.4|8325.5|8340.2|8320.4|9
1697540400000|2023-10-17 11:00:00|8345.4|8320.4|8340.6|8325.6|8345.4|8325.7|8340.2|8320.3|9
1697540700000|2023-10-17 11:05:00|8340.5|8325.5|8340.5|8325.5|8340.6|8325.6|8340.5|8325.5|3
1697541000000|2023-10-17 11:10:00|8340.7|8325.7|8339.7|8324.7|8340.7|8325.7|8339.5|8324.5|20
1697541300000|2023-10-17 11:15:00|8344.6|8319.6|8339.8|8324.8|8344.7|8324.8|8339.5|8319.5|17
1697541600000|2023-10-17 11:20:00|8339.7|8324.7|8340.3|8325.3|8340.3|8325.3|8339.7|8324.7|9
1697541900000|2023-10-17 11:25:00|8340.2|8325.2|8339.3|8324.3|8340.2|8325.2|8339.3|8324.3|12
1697542200000|2023-10-17 11:30:00|8339.2|8324.2|8344.1|8319.1|8345.5|8325.6|8339.1|8319|39
1697542500000|2023-10-17 11:35:00|8344.3|8319.3|8343.2|8318.2|8345.3|8323.1|8338.1|8317.8|42
1697542800000|2023-10-17 11:40:00|8343.1|8318.1|8344.6|8319.6|8344.9|8319.9|8343|8318|38
1697543100000|2023-10-17 11:45:00|8344.8|8319.8|8344.7|8319.7|8345.1|8320.1|8343.7|8318.7|38
1697543400000|2023-10-17 11:50:00|8344.6|8319.6|8343.9|8318.9|8344.6|8319.6|8342.9|8317.9|23
1697543700000|2023-10-17 11:55:00|8343.8|8318.8|8344.1|8319.1|8344.5|8319.5|8343.8|8318.8|14
1697544000000|2023-10-17 12:00:00|8344|8319|8339.2|8324.2|8344.2|8324.3|8339|8319|12
1697544300000|2023-10-17 12:05:00|8339.3|8324.3|8339.4|8324.4|8339.6|8324.6|8339.1|8324.1|22
1697544600000|2023-10-17 12:10:00|8339.5|8324.5|8339.4|8324.4|8339.6|8324.6|8339.2|8324.2|21
1697544900000|2023-10-17 12:15:00|8339.5|8324.5|8344.3|8319.3|8344.8|8324.7|8339.3|8319.3|50
1697545200000|2023-10-17 12:20:00|8344.2|8319.2|8344.3|8319.3|8344.4|8319.4|8344.2|8319.2|12
1697545500000|2023-10-17 12:25:00|8344.4|8319.4|8343.9|8318.9|8345.3|8320.3|8343.5|8318.5|44
1697545800000|2023-10-17 12:30:00|8343.8|8318.8|8346|8321|8346.5|8321.5|8343.8|8318.8|160
1697546100000|2023-10-17 12:35:00|8346.1|8321.1|8349.2|8324.2|8349.3|8324.3|8346|8321|99
1697546400000|2023-10-17 12:40:00|8349.1|8324.1|8347.8|8322.8|8349.5|8324.5|8347.4|8322.4|52
1697546700000|2023-10-17 12:45:00|8347.9|8322.9|8348|8323|8349.2|8324.2|8347.5|8322.5|39
1697547000000|2023-10-17 12:50:00|8347.9|8322.9|8346.8|8321.8|8348|8323|8346.2|8321.2|34
1697547300000|2023-10-17 12:55:00|8346.9|8321.9|8347.4|8322.4|8347.7|8322.7|8346.8|8321.8|42
1697547600000|2023-10-17 13:00:00|8347.5|8322.5|8348.3|8323.3|8348.3|8323.3|8347.1|8322.1|42
1697547900000|2023-10-17 13:05:00|8348.4|8323.4|8346.8|8321.8|8348.5|8323.5|8346.3|8321.3|45
1697548200000|2023-10-17 13:10:00|8346.6|8321.6|8346.6|8321.6|8347.3|8322.3|8346.6|8321.6|41
1697548500000|2023-10-17 13:15:00|8346.5|8321.5|8346.3|8321.3|8347.3|8326.3|8341.3|8321.3|45
1697548800000|2023-10-17 13:20:00|8341.3|8326.3|8347.5|8322.5|8347.5|8326.8|8341.3|8322.3|50
1697549100000|2023-10-17 13:25:00|8347.4|8322.4|8347.8|8322.8|8347.9|8322.9|8347.4|8322.4|28
1697549400000|2023-10-17 13:30:00|8347.9|8322.9|8347.5|8322.5|8347.9|8327.7|8342.2|8321.9|42
1697549700000|2023-10-17 13:35:00|8347.6|8322.6|8347.3|8322.3|8348.1|8323.1|8347.3|8322.3|31
1697550000000|2023-10-17 13:40:00|8347.4|8322.4|8347.7|8322.7|8348|8323|8347.3|8322.3|32
1697550300000|2023-10-17 13:45:00|8347.6|8322.6|8347.9|8322.9|8348|8323|8347.1|8322.1|41
1697550600000|2023-10-17 13:50:00|8347.8|8322.8|8347.8|8322.8|8347.9|8322.9|8347.7|8322.7|23
1697550900000|2023-10-17 13:55:00|8342.9|8327.9|8343.1|8328.1|8347.9|8328.1|8342.9|8322.6|24
1697551200000|2023-10-17 14:00:00|8343|8328|8342.9|8327.9|8343.1|8328.1|8342.7|8327.7|16
1697551500000|2023-10-17 14:05:00|8342.8|8327.8|8343.5|8328.5|8348.7|8328.8|8342.8|8322.7|21
1697551800000|2023-10-17 14:10:00|8342.9|8327.9|8347.2|8322.2|8347.6|8327.9|8342|8321.9|31
1697552100000|2023-10-17 14:15:00|8347.1|8322.1|8346.9|8321.9|8347.1|8327|8341.7|8321.7|22
1697552400000|2023-10-17 14:20:00|8346.8|8321.8|8340.5|8325.5|8347|8326.9|8340.4|8320.5|38
1697552700000|2023-10-17 14:25:00|8340.6|8325.6|8341|8326|8346|8326.1|8340.6|8320.9|14
1697553000000|2023-10-17 14:30:00|8340.9|8325.9|8342.7|8327.7|8347.6|8327.7|8340.9|8321.3|46
1697553300000|2023-10-17 14:35:00|8347.6|8322.6|8347.1|8322.1|8347.7|8327.7|8341.6|8321.8|22
1697553600000|2023-10-17 14:40:00|8342.2|8327.2|8342.3|8327.3|8342.3|8327.3|8341.6|8326.6|23
1697553900000|2023-10-17 14:45:00|8342.2|8327.2|8342.2|8327.2|8342.3|8327.3|8341.9|8326.9|11
1697554200000|2023-10-17 14:50:00|8342.1|8327.1|8342.2|8327.2|8342.3|8327.3|8342.1|8327.1|6
1697554500000|2023-10-17 14:55:00|8342.1|8327.1|8341.6|8326.6|8346.9|8327.1|8341.6|8321.7|13
1697554800000|2023-10-17 15:00:00|8341.5|8326.5|8341.4|8326.4|8341.6|8326.6|8341.3|8326.3|13
1697555100000|2023-10-17 15:05:00|8341.3|8326.3|8341.2|8326.2|8346.9|8326.4|8340.8|8321|37
1697555400000|2023-10-17 15:10:00|8341|8326|8340.8|8325.8|8346|8326.2|8340.8|8320.8|27
1697555700000|2023-10-17 15:15:00|8345.8|8320.8|8345.9|8320.9|8346.1|8325.9|8340.7|8320.7|31
1697556000000|2023-10-17 15:20:00|8345.8|8320.8|8346.7|8321.7|8346.7|8321.7|8345.8|8320.8|49
1697556300000|2023-10-17 15:25:00|8346.9|8321.9|8346.3|8321.3|8347.1|8322.1|8346|8321|42
1697556600000|2023-10-17 15:30:00|8346.4|8321.4|8345.3|8320.3|8346.6|8321.6|8345.3|8320.3|48
1697556900000|2023-10-17 15:35:00|8345.4|8320.4|8344.1|8319.1|8345.4|8320.4|8344|8319|33
1697557200000|2023-10-17 15:40:00|8339.2|8324.2|8338.7|8323.7|8344.4|8324.6|8338.6|8319.1|20
1697557500000|2023-10-17 15:45:00|8343.7|8318.7|8338.6|8323.6|8343.9|8324|8338.6|8318.7|18
1697557800000|2023-10-17 15:50:00|8338.5|8323.5|8342.2|8317.2|8343.4|8323.5|8338.5|8316.9|26
1697558100000|2023-10-17 15:55:00|8342.3|8317.3|8342|8317|8342.6|8317.6|8341.9|8316.9|32
1697558400000|2023-10-17 16:00:00|8342.1|8317.1|8342.5|8317.5|8342.5|8317.5|8341.9|8316.9|26
1697558700000|2023-10-17 16:05:00|8342|8317|8342.6|8317.6|8342.6|8317.6|8341.9|8316.9|21
1697559000000|2023-10-17 16:10:00|8342.7|8317.7|8342.8|8317.8|8342.8|8317.8|8342.5|8317.5|20
1697559300000|2023-10-17 16:15:00|8342.9|8317.9|8343.1|8318.1|8343.2|8318.2|8342.8|8317.8|14
1697559600000|2023-10-17 16:20:00|8343|8318|8342.5|8317.5|8343|8318|8342.4|8317.4|26
1697559900000|2023-10-17 16:25:00|8342.6|8317.6|8342.7|8317.7|8342.8|8317.8|8342.4|8317.4|28
1697560200000|2023-10-17 16:30:00|8342.6|8317.6|8343|8318|8343|8318|8342.6|8317.6|32
1697560500000|2023-10-17 16:35:00|8343.2|8318.2|8343.2|8318.2|8343.2|8318.2|8343|8318|19
1697560800000|2023-10-17 16:40:00|8343.1|8318.1|8343.5|8318.5|8343.9|8318.9|8343.1|8318.1|16
1697561100000|2023-10-17 16:45:00|8343.4|8318.4|8337.7|8322.7|8343.5|8323.4|8337.6|8318|43
1697561400000|2023-10-17 16:50:00|8337.8|8322.8|8342.5|8317.5|8343.4|8323.5|8337.8|8317.5|41
1697561700000|2023-10-17 16:55:00|8337.5|8322.5|8337.7|8322.7|8338.5|8323.5|8337.4|8322.4|31
1697562000000|2023-10-17 17:00:00|8337.6|8322.6|8338.1|8323.1|8338.2|8323.2|8337.6|8322.6|28
1697562300000|2023-10-17 17:05:00|8338.2|8323.2|8337.6|8322.6|8338.2|8323.2|8337.3|8322.3|47
1697562600000|2023-10-17 17:10:00|8337.5|8322.5|8342.6|8317.6|8342.6|8322.5|8337.5|8317.5|5
1697562900000|2023-10-17 17:15:00|8342.5|8317.5|8337.9|8322.9|8343.4|8323.1|8337.9|8317.5|18
1697563500000|2023-10-17 17:25:00|8337.5|8322.5|8337.9|8322.9|8337.9|8322.9|8337.3|8322.3|7
1697563800000|2023-10-17 17:30:00|8338|8323|8338.3|8323.3|8338.4|8323.4|8338|8323|7
1697564100000|2023-10-17 17:35:00|8338.4|8323.4|8338.8|8323.8|8338.8|8323.8|8338.3|8323.3|7
1697564400000|2023-10-17 17:40:00|8338.7|8323.7|8338.9|8323.9|8343.6|8323.9|8338.5|8318.6|17
1697565000000|2023-10-17 17:50:00|8339.3|8324.3|8340.4|8325.4|8340.4|8325.4|8339.3|8324.3|8
1697565300000|2023-10-17 17:55:00|8340.5|8325.5|8340.2|8325.2|8340.5|8325.5|8340.2|8325.2|7
1697565600000|2023-10-17 18:00:00|8340.1|8325.1|8344.6|8319.6|8344.7|8325.1|8340|8319.6|5
1697565900000|2023-10-17 18:05:00|8344.5|8319.5|8344.4|8319.4|8344.5|8319.5|8344.4|8319.4|2
1697566500000|2023-10-17 18:15:00|8344.3|8319.3|8344.4|8319.4|8344.4|8319.4|8344.3|8319.3|2
1697566800000|2023-10-17 18:20:00|8344.5|8319.5|8339.7|8324.7|8345.2|8325.2|8339.7|8319.5|11
1697567100000|2023-10-17 18:25:00|8339.6|8324.6|8344.5|8319.5|8344.5|8324.6|8339.5|8319.4|5
1697567400000|2023-10-17 18:30:00|8344.4|8319.4|8344.4|8319.4|8344.4|8319.4|8344.4|8319.4|1
1697567700000|2023-10-17 18:35:00|8344.5|8319.5|8344.4|8319.4|8344.5|8319.5|8344.4|8319.4|4
1697568300000|2023-10-17 18:45:00|8339.4|8324.4|8339.4|8324.4|8344.4|8324.5|8339.4|8319.4|6
1697568600000|2023-10-17 18:50:00|8339.5|8324.5|8339.9|8324.9|8344.9|8324.9|8339.4|8319.3|9
1697568900000|2023-10-17 18:55:00|8340|8325|8340|8325|8340|8325|8340|8325|1
1697569200000|2023-10-17 19:00:00|8339.9|8324.9|8339.9|8324.9|8339.9|8324.9|8339.9|8324.9|1
1697569500000|2023-10-17 19:05:00|8340|8325|8339.9|8324.9|8340|8325|8339.9|8324.9|2
1697569800000|2023-10-17 19:10:00|8344.5|8319.5|8344.8|8319.8|8345.5|8325.3|8340.3|8319.5|66
1697570100000|2023-10-17 19:15:00|8344.9|8319.9|8344.9|8319.9|8345.1|8320.1|8344.2|8319.2|47
1697570400000|2023-10-17 19:20:00|8344.8|8319.8|8344.9|8319.9|8345.5|8320.5|8344.3|8319.3|195
1697570700000|2023-10-17 19:25:00|8345|8320|8345.4|8320.4|8345.5|8320.5|8344.8|8319.8|21
1697571000000|2023-10-17 19:30:00|8345|8320|8344.8|8319.8|8345|8320|8344.7|8319.7|6
1697571300000|2023-10-17 19:35:00|8344.9|8319.9|8344.6|8319.6|8344.9|8319.9|8344.5|8319.5|4
1697571900000|2023-10-17 19:45:00|8344.4|8319.4|8344.3|8319.3|8344.5|8319.5|8344.3|8319.3|4
1697572200000|2023-10-17 19:50:00|8344.4|8319.4|8346.1|8321.1|8346.6|8321.6|8343.3|8318.3|31
1697590800000|2023-10-18 01:00:00|8346.2|8321.2|8346.3|8321.3|8346.3|8321.3|8346.1|8321.1|30
1697591100000|2023-10-18 01:05:00|8346.2|8321.2|8346.1|8321.1|8346.4|8321.4|8345.9|8320.9|34
1697591400000|2023-10-18 01:10:00|8346|8321|8346|8321|8346.2|8321.2|8345.9|8320.9|43
1697591700000|2023-10-18 01:15:00|8346.1|8321.1|8346.1|8321.1|8346.1|8321.1|8345.9|8320.9|38
1697592000000|2023-10-18 01:20:00|8346|8321|8346.1|8321.1|8346.2|8321.2|8345.9|8320.9|38
1697592300000|2023-10-18 01:25:00|8346|8321|8345.9|8320.9|8346.2|8321.2|8345.9|8320.9|49
1697592600000|2023-10-18 01:30:00|8345.8|8320.8|8345.4|8320.4|8345.9|8320.9|8345|8320|9
1697592900000|2023-10-18 01:35:00|8345.5|8320.5|8345.8|8320.8|8345.8|8320.8|8345.5|8320.5|6
1697593200000|2023-10-18 01:40:00|8345.9|8320.9|8345.9|8320.9|8345.9|8320.9|8345.9|8320.9|1
1697593500000|2023-10-18 01:45:00|8345.8|8320.8|8345.8|8320.8|8345.8|8320.8|8345.8|8320.8|1
1697593800000|2023-10-18 01:50:00|8345.9|8320.9|8345.9|8320.9|8345.9|8320.9|8345.9|8320.9|1
1697594100000|2023-10-18 01:55:00|8345.8|8320.8|8346.1|8321.1|8346.1|8321.1|8344.1|8319.1|11
1697594400000|2023-10-18 02:00:00|8347.3|8322.3|8343.9|8318.9|8347.3|8322.3|8343.9|8318.9|10
1697594700000|2023-10-18 02:05:00|8343.8|8318.8|8343.1|8318.1|8344.1|8319.1|8342.1|8317.1|49
1697595000000|2023-10-18 02:10:00|8342.8|8317.8|8342.8|8317.8|8342.9|8317.9|8342.7|8317.7|5
1697595600000|2023-10-18 02:20:00|8342.9|8317.9|8344.6|8319.6|8344.6|8319.6|8342.9|8317.9|21
1697595900000|2023-10-18 02:25:00|8344.7|8319.7|8343.8|8318.8|8344.7|8319.7|8343.8|8318.8|14
1697596200000|2023-10-18 02:30:00|8343.9|8318.9|8343.6|8318.6|8343.9|8318.9|8343.4|8318.4|10
1697596500000|2023-10-18 02:35:00|8343.7|8318.7|8343.5|8318.5|8344.5|8319.5|8343.4|8318.4|22
1697596800000|2023-10-18 02:40:00|8343.4|8318.4|8344.5|8319.5|8344.5|8319.5|8343.3|8318.3|28
1697597100000|2023-10-18 02:45:00|8344.4|8319.4|8344.4|8319.4|8344.5|8319.5|8344.4|8319.4|3
1697597400000|2023-10-18 02:50:00|8344|8319|8343.8|8318.8|8344.7|8319.7|8343.2|8318.2|29
1697597700000|2023-10-18 02:55:00|8343.9|8318.9|8343.3|8318.3|8344.1|8319.1|8343.3|8318.3|18
1697598000000|2023-10-18 03:00:00|8343.4|8318.4|8342.4|8317.4|8343.7|8318.7|8342.4|8317.4|20
1697598300000|2023-10-18 03:05:00|8342.7|8317.7|8342.3|8317.3|8342.7|8317.7|8342.3|8317.3|4
1697598600000|2023-10-18 03:10:00|8342.2|8317.2|8342.2|8317.2|8342.2|8317.2|8342.1|8317.1|3
1697598900000|2023-10-18 03:15:00|8342.6|8317.6|8342.7|8317.7|8344.5|8319.5|8342.6|8317.6|21
1697599200000|2023-10-18 03:20:00|8342.6|8317.6|8341.7|8316.7|8343.6|8318.6|8340.2|8315.2|55
1697599500000|2023-10-18 03:25:00|8341.6|8316.6|8341.7|8316.7|8342.4|8317.4|8340|8315|55
1697599800000|2023-10-18 03:30:00|8341.9|8316.9|8343|8318|8343.2|8323.1|8338.1|8316.8|50
1697600100000|2023-10-18 03:35:00|8342.9|8317.9|8337.9|8322.9|8343.1|8323.1|8337.4|8317.3|40
1697600400000|2023-10-18 03:40:00|8338|8323|8338|8323|8338.1|8323.1|8337.7|8322.7|10
1697600700000|2023-10-18 03:45:00|8337.9|8322.9|8337.9|8322.9|8338|8323|8337.7|8322.7|7
1697601000000|2023-10-18 03:50:00|8337.8|8322.8|8337.7|8322.7|8338|8323|8337.7|8322.7|17
1697601300000|2023-10-18 03:55:00|8337.8|8322.8|8337.7|8322.7|8337.8|8322.8|8337.7|8322.7|6
1697601600000|2023-10-18 04:00:00|8337.8|8322.8|8337.8|8322.8|8337.8|8322.8|8337.7|8322.7|3
1697601900000|2023-10-18 04:05:00|8337.9|8322.9|8337.8|8322.8|8338|8323|8337.8|8322.8|7
1697602200000|2023-10-18 04:10:00|8338|8323|8337.8|8322.8|8338.2|8323.2|8337.7|8322.7|12
1697602500000|2023-10-18 04:15:00|8337.7|8322.7|8337.6|8322.6|8337.7|8322.7|8337.6|8322.6|2
1697602800000|2023-10-18 04:20:00|8337.7|8322.7|8337.7|8322.7|8337.7|8322.7|8337.7|8322.7|1
1697603100000|2023-10-18 04:25:00|8337.8|8322.8|8337.8|8322.8|8337.8|8322.8|8337.8|8322.8|1
1697603400000|2023-10-18 04:30:00|8337.7|8322.7|8337.7|8322.7|8337.7|8322.7|8337.7|8322.7|1
1697603700000|2023-10-18 04:35:00|8337.8|8322.8|8338|8323|8338|8323|8337.8|8322.8|3
1697604000000|2023-10-18 04:40:00|8338.1|8323.1|8338.3|8323.3|8338.4|8323.4|8338.1|8323.1|5
1697604300000|2023-10-18 04:45:00|8338.4|8323.4|8338|8323|8338.4|8323.4|8337.8|8322.8|11
1697604600000|2023-10-18 04:50:00|8338.1|8323.1|8338.1|8323.1|8338.1|8323.1|8338|8323|3
1697604900000|2023-10-18 04:55:00|8338.2|8323.2|8338.5|8323.5|8338.8|8323.8|8338.1|8323.1|15
1697605200000|2023-10-18 05:00:00|8338.6|8323.6|8339.3|8324.3|8339.3|8324.3|8338.5|8323.5|27
1697605500000|2023-10-18 05:05:00|8339.1|8324.1|8338.9|8323.9|8339.1|8324.1|8338.6|8323.6|12
1697605800000|2023-10-18 05:10:00|8339|8324|8339.4|8324.4|8339.4|8324.4|8339|8324|4
1697606400000|2023-10-18 05:20:00|8339.5|8324.5|8339.9|8324.9|8339.9|8324.9|8339.5|8324.5|4
1697606700000|2023-10-18 05:25:00|8340|8325|8340.3|8325.3|8340.5|8325.5|8339.9|8324.9|9
1697607000000|2023-10-18 05:30:00|8340.4|8325.4|8340.3|8325.3|8340.4|8325.4|8340.3|8325.3|4
1697607300000|2023-10-18 05:35:00|8340.4|8325.4|8340.4|8325.4|8340.5|8325.5|8340.3|8325.3|6
1697607600000|2023-10-18 05:40:00|8340.3|8325.3|8340.5|8325.5|8340.6|8325.6|8340.3|8325.3|10
1697607900000|2023-10-18 05:45:00|8340.4|8325.4|8340.4|8325.4|8340.5|8325.5|8340.4|8325.4|9
1697608200000|2023-10-18 05:50:00|8340.3|8325.3|8341|8326|8346|8326.1|8340.3|8321|17
1697608500000|2023-10-18 05:55:00|8340.9|8325.9|8340.4|8325.4|8340.9|8325.9|8340.4|8325.4|7
1697608800000|2023-10-18 06:00:00|8345.4|8320.4|8340.4|8325.4|8345.4|8325.6|8340.3|8320.3|17
1697609400000|2023-10-18 06:10:00|8340.2|8325.2|8340.3|8325.3|8340.4|8325.4|8340|8325|13
1697609700000|2023-10-18 06:15:00|8340.4|8325.4|8340.6|8325.6|8341|8326|8340.4|8325.4|14
1697610000000|2023-10-18 06:20:00|8340.5|8325.5|8340.8|8325.8|8340.8|8325.8|8340.4|8325.4|11
1697610300000|2023-10-18 06:25:00|8340.9|8325.9|8340.7|8325.7|8340.9|8325.9|8340.3|8325.3|21
1697610600000|2023-10-18 06:30:00|8340.8|8325.8|8340.7|8325.7|8340.9|8325.9|8340.3|8325.3|20
1697610900000|2023-10-18 06:35:00|8340.6|8325.6|8340.8|8325.8|8341|8326|8340.3|8325.3|12
1697611200000|2023-10-18 06:40:00|8340.7|8325.7|8341|8326|8341.1|8326.1|8340.7|8325.7|8
1697611500000|2023-10-18 06:45:00|8341.1|8326.1|8341.2|8326.2|8346.4|8326.5|8341.1|8321.1|22
1697611800000|2023-10-18 06:50:00|8341.3|8326.3|8341.4|8326.4|8341.5|8326.5|8341.3|8326.3|6
1697612100000|2023-10-18 06:55:00|8341.3|8326.3|8341.4|8326.4|8341.5|8326.5|8341.3|8326.3|4
1697612400000|2023-10-18 07:00:00|8341.2|8326.2|8341.2|8326.2|8341.4|8326.4|8341.1|8326.1|11
1697612700000|2023-10-18 07:05:00|8341.1|8326.1|8341|8326|8341.2|8326.2|8340.9|8325.9|14
1697613000000|2023-10-18 07:10:00|8340.9|8325.9|8340.5|8325.5|8341.1|8326.1|8340.4|8325.4|33
1697613300000|2023-10-18 07:15:00|8340.4|8325.4|8341|8326|8345.9|8326|8340.4|8320.9|22
1697613600000|2023-10-18 07:20:00|8340.9|8325.9|8341.3|8326.3|8341.3|8326.3|8340.9|8325.9|10
1697613900000|2023-10-18 07:25:00|8341.2|8326.2|8340.9|8325.9|8341.2|8326.2|8340.8|8325.8|4
1697614200000|2023-10-18 07:30:00|8340.8|8325.8|8340.9|8325.9|8341|8326|8340.8|8325.8|10
1697614500000|2023-10-18 07:35:00|8340.8|8325.8|8340.7|8325.7|8340.9|8325.9|8340.6|8325.6|6
1697614800000|2023-10-18 07:40:00|8340.8|8325.8|8340.9|8325.9|8340.9|8325.9|8340.8|8325.8|4
1697615100000|2023-10-18 07:45:00|8340.7|8325.7|8340.9|8325.9|8340.9|8325.9|8340.6|8325.6|10
1697615400000|2023-10-18 07:50:00|8341|8326|8341|8326|8341.1|8326.1|8340.8|8325.8|6
1697615700000|2023-10-18 07:55:00|8340.9|8325.9|8341|8326|8341|8326|8340.6|8325.6|12
1697616000000|2023-10-18 08:00:00|8340.9|8325.9|8340.8|8325.8|8341|8326|8340.8|8325.8|4
1697616300000|2023-10-18 08:05:00|8340.9|8325.9|8341.3|8326.3|8341.3|8326.3|8340.8|8325.8|17
1697616600000|2023-10-18 08:10:00|8341.2|8326.2|8341.5|8326.5|8341.5|8326.5|8341.2|8326.2|3
1697616900000|2023-10-18 08:15:00|8341.6|8326.6|8341.9|8326.9|8346.9|8327|8341.5|8321.8|14
1697617200000|2023-10-18 08:20:00|8341.8|8326.8|8341.6|8326.6|8341.9|8326.9|8341.6|8326.6|19
1697617500000|2023-10-18 08:25:00|8341.5|8326.5|8341.5|8326.5|8341.6|8326.6|8341.3|8326.3|11
1697617800000|2023-10-18 08:30:00|8341.4|8326.4|8341.4|8326.4|8341.6|8326.6|8341.4|8326.4|5
1697618100000|2023-10-18 08:35:00|8341.5|8326.5|8341.4|8326.4|8341.5|8326.5|8341.3|8326.3|6
1697618400000|2023-10-18 08:40:00|8341.5|8326.5|8341.6|8326.6|8346.4|8326.6|8341.2|8321.4|14
1697618700000|2023-10-18 08:45:00|8341.7|8326.7|8340.8|8325.8|8347|8328.1|8340.5|8320.2|47
1697619000000|2023-10-18 08:50:00|8340.7|8325.7|8340.7|8325.7|8340.8|8325.8|8340.5|8325.5|7
1697619300000|2023-10-18 08:55:00|8340.6|8325.6|8341|8326|8346|8326.2|8340.6|8320.9|11
1697619600000|2023-10-18 09:00:00|8341.1|8326.1|8341|8326|8346|8326.3|8340.9|8321|13
1697619900000|2023-10-18 09:05:00|8341.2|8326.2|8341.2|8326.2|8341.2|8326.2|8341.2|8326.2|1
1697620200000|2023-10-18 09:10:00|8341.3|8326.3|8341.2|8326.2|8341.4|8326.4|8341.2|8326.2|4
1697620500000|2023-10-18 09:15:00|8341.3|8326.3|8341.4|8326.4|8341.6|8326.6|8341.2|8326.2|8
1697620800000|2023-10-18 09:20:00|8341.3|8326.3|8341.7|8326.7|8341.8|8326.8|8340.9|8325.9|33
1697621100000|2023-10-18 09:25:00|8341.6|8326.6|8342.3|8327.3|8342.4|8327.4|8341.4|8326.4|17
1697621400000|2023-10-18 09:30:00|8342.4|8327.4|8343|8328|8343.3|8328.3|8342.4|8327.4|22
1697621700000|2023-10-18 09:35:00|8343.2|8328.2|8343|8328|8343.2|8328.2|8342.9|8327.9|30
1697622000000|2023-10-18 09:40:00|8343.2|8328.2|8342.6|8327.6|8347|8328.5|8341.6|8321.7|52
1697622300000|2023-10-18 09:45:00|8342.7|8327.7|8343.1|8328.1|8343.3|8328.3|8342.5|8327.5|30
1697622600000|2023-10-18 09:50:00|8343|8328|8342.3|8327.3|8343.2|8328.2|8342|8327|29
1697622900000|2023-10-18 09:55:00|8342.2|8327.2|8341.7|8326.7|8346.6|8327.3|8341.1|8320.9|40
1697623200000|2023-10-18 10:00:00|8341.9|8326.9|8342.6|8327.6|8342.6|8327.6|8341.8|8326.8|17
1697623500000|2023-10-18 10:05:00|8342.7|8327.7|8342.7|8327.7|8342.9|8327.9|8342.4|8327.4|14
1697623800000|2023-10-18 10:10:00|8342.8|8327.8|8343.2|8328.2|8343.2|8328.2|8342.8|8327.8|6
1697624100000|2023-10-18 10:15:00|8343.3|8328.3|8342.1|8327.1|8343.3|8328.3|8341.9|8326.9|21
1697624400000|2023-10-18 10:20:00|8342.2|8327.2|8342.8|8327.8|8342.8|8327.8|8342.2|8327.2|19
1697624700000|2023-10-18 10:25:00|8342.9|8327.9|8347.6|8322.6|8348|8328.1|8342.9|8322.6|12
1697625000000|2023-10-18 10:30:00|8347.8|8322.8|8342.3|8327.3|8347.9|8327.5|8342.3|8322.4|12
1697625300000|2023-10-18 10:35:00|8342.4|8327.4|8342.3|8327.3|8342.4|8327.4|8342.3|8327.3|2
1697625600000|2023-10-18 10:40:00|8342.4|8327.4|8342.8|8327.8|8342.8|8327.8|8342.4|8327.4|7
1697625900000|2023-10-18 10:45:00|8347.7|8322.7|8347.7|8322.7|8347.7|8322.7|8347.6|8322.6|3
1697626200000|2023-10-18 10:50:00|8347.6|8322.6|8347.5|8322.5|8347.6|8327.7|8342.5|8322.5|9
1697626500000|2023-10-18 10:55:00|8342.5|8327.5|8347.6|8322.6|8347.6|8327.6|8342.5|8322.5|7
1697626800000|2023-10-18 11:00:00|8347.5|8322.5|8342.4|8327.4|8347.5|8327.6|8342.4|8322.4|12
1697627100000|2023-10-18 11:05:00|8342.3|8327.3|8347.2|8322.2|8347.3|8327.4|8342.1|8322.1|14
1697627400000|2023-10-18 11:10:00|8347.3|8322.3|8347.2|8322.2|8347.3|8322.3|8347.1|8322.1|6
1697627700000|2023-10-18 11:15:00|8347.1|8322.1|8347.1|8322.1|8347.2|8322.2|8347|8322|13
1697628000000|2023-10-18 11:20:00|8347|8322|8347.4|8322.4|8347.4|8322.4|8347|8322|15
1697628300000|2023-10-18 11:25:00|8342.4|8327.4|8347|8322|8347.4|8327.5|8342.1|8322|13
1697628600000|2023-10-18 11:30:00|8341.9|8326.9|8346.7|8321.7|8346.9|8326.9|8341.9|8321.7|4
1697628900000|2023-10-18 11:35:00|8346.6|8321.6|8344.8|8319.8|8346.6|8321.6|8344.8|8319.8|13
1697629200000|2023-10-18 11:40:00|8344.9|8319.9|8344.9|8319.9|8344.9|8319.9|8344.4|8319.4|7
1697629500000|2023-10-18 11:45:00|8345|8320|8345.4|8320.4|8345.4|8320.4|8345|8320|4
1697629800000|2023-10-18 11:50:00|8345.3|8320.3|8340.6|8325.6|8345.4|8325.6|8339.7|8319.7|30
1697630100000|2023-10-18 11:55:00|8340.7|8325.7|8346.3|8321.3|8346.3|8325.9|8340.7|8320.9|12
1697630400000|2023-10-18 12:00:00|8346.2|8321.2|8346.4|8321.4|8346.4|8321.4|8345.3|8320.3|30
1697630700000|2023-10-18 12:05:00|8346.5|8321.5|8346.2|8321.2|8346.7|8321.7|8346.1|8321.1|23
1697631000000|2023-10-18 12:10:00|8346.3|8321.3|8346.3|8321.3|8346.6|8321.6|8346.2|8321.2|16
1697631300000|2023-10-18 12:15:00|8346.2|8321.2|8346|8321|8346.3|8321.3|8345.9|8320.9|13
1697631600000|2023-10-18 12:20:00|8346.2|8321.2|8346.2|8321.2|8346.2|8321.2|8345.6|8320.6|27
1697631900000|2023-10-18 12:25:00|8346.1|8321.1|8346|8321|8346.4|8321.4|8345.5|8320.5|28
1697632200000|2023-10-18 12:30:00|8345.9|8320.9|8347.1|8322.1|8347.3|8322.3|8345.6|8320.6|34
1697632500000|2023-10-18 12:35:00|8347|8322|8347|8322|8347|8322|8346.5|8321.5|22
1697632800000|2023-10-18 12:40:00|8346.9|8321.9|8346.6|8321.6|8347|8322|8346.3|8321.3|10
1697633100000|2023-10-18 12:45:00|8346.7|8321.7|8347.1|8322.1|8347.3|8322.3|8346.7|8321.7|16
1697633400000|2023-10-18 12:50:00|8347|8322|8341.4|8326.4|8347.3|8326.4|8341.2|8321|22
1697633700000|2023-10-18 12:55:00|8341.5|8326.5|8346.1|8321.1|8346.8|8326.8|8341.5|8321|22
1697634000000|2023-10-18 13:00:00|8346|8321|8346|8321|8346.5|8321.5|8345.8|8320.8|42
1697634300000|2023-10-18 13:05:00|8346.1|8321.1|8346|8321|8346.1|8321.1|8345.5|8320.5|31
1697634600000|2023-10-18 13:10:00|8346.1|8321.1|8346|8321|8346.8|8325.9|8340.9|8320.8|51
1697634900000|2023-10-18 13:15:00|8346.1|8321.1|8341.3|8326.3|8346.2|8326.3|8341.2|8321|15
1697635200000|2023-10-18 13:20:00|8346.3|8321.3|8345.9|8320.9|8346.3|8326.3|8341.1|8320.9|18
1697635500000|2023-10-18 13:25:00|8346.1|8321.1|8346.2|8321.2|8346.3|8321.3|8345.6|8320.6|19
1697635800000|2023-10-18 13:30:00|8346.1|8321.1|8346.1|8321.1|8346.2|8321.2|8345.7|8320.7|13
1697636100000|2023-10-18 13:35:00|8346|8321|8345.3|8320.3|8346|8321|8345.3|8320.3|28
1697636400000|2023-10-18 13:40:00|8345.6|8320.6|8345|8320|8346|8321|8345|8320|34
1697636700000|2023-10-18 13:45:00|8345.1|8320.1|8344.6|8319.6|8345.5|8320.5|8344.3|8319.3|41
1697637000000|2023-10-18 13:50:00|8344.5|8319.5|8344.4|8319.4|8344.5|8319.5|8344.3|8319.3|8
1697637300000|2023-10-18 13:55:00|8344.5|8319.5|8345.2|8320.2|8345.2|8320.2|8344.5|8319.5|24
1697637600000|2023-10-18 14:00:00|8345.1|8320.1|8346.7|8321.7|8346.8|8321.8|8344.7|8319.7|134
1697637900000|2023-10-18 14:05:00|8346.8|8321.8|8347.2|8322.2|8347.2|8327|8341.4|8321.2|52
1697638200000|2023-10-18 14:10:00|8347.4|8322.4|8348.4|8323.4|8348.5|8328.4|8342.4|8322.4|19
1697638500000|2023-10-18 14:15:00|8348.3|8323.3|8347.6|8322.6|8348.3|8323.3|8347.6|8322.6|11
1697638800000|2023-10-18 14:20:00|8342.4|8327.4|8346.4|8321.4|8347.5|8327.6|8341.3|8321.1|63
1697639100000|2023-10-18 14:25:00|8346.5|8321.5|8347.1|8322.1|8347.3|8322.3|8346.5|8321.5|25
1697639400000|2023-10-18 14:30:00|8342.1|8327.1|8342.7|8327.7|8347.7|8327.7|8342.1|8322.6|9
1697639700000|2023-10-18 14:35:00|8342.8|8327.8|8342.7|8327.7|8342.8|8327.8|8342.7|8327.7|4
1697640000000|2023-10-18 14:40:00|8342.8|8327.8|8347.9|8322.9|8347.9|8328.4|8342.8|8322.9|19
1697640300000|2023-10-18 14:45:00|8347.8|8322.8|8349.1|8324.1|8350.1|8330.1|8343.4|8322.8|31
1697640600000|2023-10-18 14:50:00|8349.2|8324.2|8343.4|8328.4|8349.2|8329.1|8343.4|8323.5|37
1697640900000|2023-10-18 14:55:00|8348.3|8323.3|8348.5|8323.5|8348.5|8328.6|8343.3|8323|21
1697641200000|2023-10-18 15:00:00|8348.6|8323.6|8348.6|8323.6|8349.1|8328.4|8343.4|8323.3|24
1697641500000|2023-10-18 15:05:00|8348.7|8323.7|8348.5|8323.5|8349.4|8324.4|8348.5|8323.5|61
1697641800000|2023-10-18 15:10:00|8348.6|8323.6|8348.7|8323.7|8349.1|8324.1|8348.5|8323.5|54
1697642100000|2023-10-18 15:15:00|8348.6|8323.6|8349.1|8324.1|8349.3|8324.3|8348.5|8323.5|26
1697642400000|2023-10-18 15:20:00|8349.2|8324.2|8344|8329|8349.2|8329|8343.9|8324|7
1697642700000|2023-10-18 15:25:00|8343.9|8328.9|8349|8324|8349.1|8328.9|8343.9|8323.6|15
1697643000000|2023-10-18 15:30:00|8349.1|8324.1|8344.8|8329.8|8349.6|8329.8|8344.2|8324.1|21
1697643300000|2023-10-18 15:35:00|8344.9|8329.9|8344.6|8329.6|8349.7|8330|8344.5|8324.4|34
1697643600000|2023-10-18 15:40:00|8344.5|8329.5|8344.9|8329.9|8349.9|8330.3|8344.5|8324.9|18
1697643900000|2023-10-18 15:45:00|8345|8330|8348.1|8323.1|8349.7|8330|8344.4|8323.1|55
1697644200000|2023-10-18 15:50:00|8348|8323|8343.1|8328.1|8348|8328.2|8343|8323|9
1697644500000|2023-10-18 15:55:00|8343|8328|8348.1|8323.1|8348.1|8328.1|8343|8323|8
1697644800000|2023-10-18 16:00:00|8348|8323|8343.3|8328.3|8348|8328.4|8342.8|8322.8|13
1697645100000|2023-10-18 16:05:00|8343.2|8328.2|8343.1|8328.1|8343.4|8328.4|8343.1|8328.1|6
1697645400000|2023-10-18 16:10:00|8343|8328|8343.2|8328.2|8348.3|8328.3|8343|8323|7
1697645700000|2023-10-18 16:15:00|8343.3|8328.3|8350.1|8325.1|8350.1|8328.4|8343.3|8323.8|35
1697646000000|2023-10-18 16:20:00|8350|8325|8349.8|8324.8|8350.1|8330.2|8345|8324.5|24
1697646300000|2023-10-18 16:25:00|8349.6|8324.6|8350.1|8325.1|8350.1|8325.1|8349.5|8324.5|17
1697646600000|2023-10-18 16:30:00|8350|8325|8349.9|8324.9|8350|8325|8349.9|8324.9|6
1697646900000|2023-10-18 16:35:00|8349.6|8324.6|8349.7|8324.7|8349.7|8324.7|8349.5|8324.5|3
1697647200000|2023-10-18 16:40:00|8344.7|8329.7|8344.6|8329.6|8349.4|8329.7|8344.3|8324.4|8
1697647500000|2023-10-18 16:45:00|8349.5|8324.5|8344.2|8329.2|8349.5|8329.2|8344|8324.3|14
1697647800000|2023-10-18 16:50:00|8344.3|8329.3|8344.5|8329.5|8349.5|8329.5|8344.3|8324.2|12
1697648100000|2023-10-18 16:55:00|8349.4|8324.4|8349.8|8324.8|8350|8329.8|8344.8|8324.4|13
1697648400000|2023-10-18 17:00:00|8349.9|8324.9|8344.2|8329.2|8350|8329.5|8344|8324|48
1697648700000|2023-10-18 17:05:00|8344.3|8329.3|8348.7|8323.7|8349.5|8329.5|8344.2|8323.7|33
1697649000000|2023-10-18 17:10:00|8348.6|8323.6|8347.4|8322.4|8348.6|8328.6|8343.5|8322.3|15
1697649300000|2023-10-18 17:15:00|8347.3|8322.3|8347.8|8322.8|8348|8323|8347.1|8322.1|54
1697649600000|2023-10-18 17:20:00|8347.9|8322.9|8347.9|8322.9|8348|8323|8347.5|8322.5|28
1697649900000|2023-10-18 17:25:00|8347.8|8322.8|8347.9|8322.9|8348|8323|8347.7|8322.7|33
1697650200000|2023-10-18 17:30:00|8348.1|8323.1|8348|8323|8348.1|8323.1|8347.9|8322.9|8
1697650500000|2023-10-18 17:35:00|8348.1|8323.1|8348.6|8323.6|8348.6|8323.6|8348.1|8323.1|44
1697650800000|2023-10-18 17:40:00|8348.5|8323.5|8348.6|8323.6|8348.7|8328.8|8343.7|8323.5|9
1697651100000|2023-10-18 17:45:00|8343.6|8328.6|8348.5|8323.5|8348.6|8328.7|8343.6|8323.5|4
1697651400000|2023-10-18 17:50:00|8348.4|8323.4|8343.1|8328.1|8348.4|8328.4|8343.1|8323.1|47
1697651700000|2023-10-18 17:55:00|8343.2|8328.2|8347.5|8322.5|8348.2|8328.3|8342.7|8321.7|40
1697652000000|2023-10-18 18:00:00|8347.6|8322.6|8347.9|8322.9|8348|8323|8347.6|8322.6|5
1697652300000|2023-10-18 18:05:00|8347.8|8322.8|8347.8|8322.8|8347.9|8322.9|8347.6|8322.6|17
1697652600000|2023-10-18 18:10:00|8347.9|8322.9|8348.5|8323.5|8348.5|8323.5|8347.9|8322.9|16
1697652900000|2023-10-18 18:15:00|8348.4|8323.4|8348.2|8323.2|8348.9|8328.9|8343.1|8323.1|70
1697653200000|2023-10-18 18:20:00|8348.1|8323.1|8343|8328|8348.1|8328.3|8343|8323.1|19
1697653500000|2023-10-18 18:25:00|8343.1|8328.1|8343.7|8328.7|8348.8|8328.9|8343.1|8323.2|32
1697653800000|2023-10-18 18:30:00|8348.6|8323.6|8347.9|8322.9|8348.6|8328.6|8343.2|8322.9|58
1697654100000|2023-10-18 18:35:00|8347.8|8322.8|8348.1|8323.1|8348.2|8323.2|8347.8|8322.8|11
1697654400000|2023-10-18 18:40:00|8348.2|8323.2|8343.1|8328.1|8348.2|8328.2|8343|8323.2|8
1697654700000|2023-10-18 18:45:00|8343|8328|8348.8|8323.8|8348.8|8328.8|8343|8323.5|149
1697655000000|2023-10-18 18:50:00|8348.7|8323.7|8349.8|8324.8|8349.8|8329.7|8343.7|8323.7|17
1697655300000|2023-10-18 18:55:00|8349.7|8324.7|8349.6|8324.6|8350|8325|8349.5|8324.5|16
1697655600000|2023-10-18 19:00:00|8349.7|8324.7|8349.4|8324.4|8349.9|8324.9|8349.3|8324.3|27
1697655900000|2023-10-18 19:05:00|8349.5|8324.5|8349.7|8324.7|8350|8325|8349.3|8324.3|16
1697656200000|2023-10-18 19:10:00|8349.6|8324.6|8350|8325|8350|8325|8349.6|8324.6|11
1697656500000|2023-10-18 19:15:00|8349.9|8324.9|8349.9|8324.9|8349.9|8324.9|8349.9|8324.9|1
1697656800000|2023-10-18 19:20:00|8349.8|8324.8|8349.7|8324.7|8349.8|8324.8|8349.7|8324.7|2
1697657100000|2023-10-18 19:25:00|8345|8330|8350.4|8325.4|8350.4|8330|8345|8325.2|6
1697657400000|2023-10-18 19:30:00|8350.3|8325.3|8350.3|8325.3|8350.3|8330.4|8345.3|8325.3|4
1697658300000|2023-10-18 19:45:00|8350.2|8325.2|8350.3|8325.3|8350.3|8325.3|8350.2|8325.2|2
1697658600000|2023-10-18 19:50:00|8350.2|8325.2|8350.2|8325.2|8350.4|8325.4|8350.2|8325.2|5
1697677200000|2023-10-19 01:00:00|8349.7|8324.7|8348.7|8323.7|8349.7|8324.7|8348.7|8323.7|2
1697677500000|2023-10-19 01:05:00|8348.6|8323.6|8348.5|8323.5|8348.7|8323.7|8348.5|8323.5|4
1697677800000|2023-10-19 01:10:00|8348.4|8323.4|8348.6|8323.6|8348.6|8323.6|8348.4|8323.4|5
1697678100000|2023-10-19 01:15:00|8348.5|8323.5|8348.5|8323.5|8348.5|8323.5|8348.5|8323.5|1
1697678400000|2023-10-19 01:20:00|8348.4|8323.4|8348.3|8323.3|8348.4|8323.4|8348.2|8323.2|8
1697678700000|2023-10-19 01:25:00|8348.4|8323.4|8348.6|8323.6|8348.6|8323.6|8348.3|8323.3|25
1697679000000|2023-10-19 01:30:00|8348.5|8323.5|8348.5|8323.5|8348.5|8323.5|8348.5|8323.5|1
1697679300000|2023-10-19 01:35:00|8348.6|8323.6|8348.6|8323.6|8348.7|8323.7|8348.6|8323.6|3
1697680200000|2023-10-19 01:50:00|8348.5|8323.5|8348.3|8323.3|8348.6|8323.6|8348.3|8323.3|10
1697680500000|2023-10-19 01:55:00|8348.4|8323.4|8348.1|8323.1|8348.4|8323.4|8348.1|8323.1|4
1697680800000|2023-10-19 02:00:00|8348.2|8323.2|8348.2|8323.2|8348.2|8323.2|8348.2|8323.2|1
1697681100000|2023-10-19 02:05:00|8347.8|8322.8|8347.1|8322.1|8348.3|8323.3|8346.9|8321.9|18
1697681400000|2023-10-19 02:10:00|8347.2|8322.2|8347.1|8322.1|8347.2|8322.2|8347.1|8322.1|2
1697682000000|2023-10-19 02:20:00|8347.2|8322.2|8347.3|8322.3|8347.3|8322.3|8347.2|8322.2|2
1697682900000|2023-10-19 02:35:00|8347.2|8322.2|8347.1|8322.1|8347.2|8322.2|8347.1|8322.1|2
1697683200000|2023-10-19 02:40:00|8347.3|8322.3|8347.4|8322.4|8347.5|8322.5|8347.3|8322.3|8
1697683500000|2023-10-19 02:45:00|8347.3|8322.3|8347.3|8322.3|8347.4|8322.4|8347.3|8322.3|3
1697683800000|2023-10-19 02:50:00|8347.4|8322.4|8347.3|8322.3|8347.4|8322.4|8347.3|8322.3|2
1697684100000|2023-10-19 02:55:00|8347.4|8322.4|8347.3|8322.3|8347.4|8322.4|8347.3|8322.3|2
1697684400000|2023-10-19 03:00:00|8347.2|8322.2|8347.1|8322.1|8347.2|8322.2|8347.1|8322.1|2
1697684700000|2023-10-19 03:05:00|8347|8322|8346.9|8321.9|8347.1|8322.1|8346.9|8321.9|8
1697685000000|2023-10-19 03:10:00|8347|8322|8346.7|8321.7|8347|8322|8346.1|8321.1|15
1697685300000|2023-10-19 03:15:00|8346.8|8321.8|8345.9|8320.9|8347|8322|8344.9|8319.9|46
1697685600000|2023-10-19 03:20:00|8346|8321|8345.8|8320.8|8346.2|8321.2|8345.4|8320.4|13
1697685900000|2023-10-19 03:25:00|8346|8321|8345.9|8320.9|8346.4|8321.4|8345|8320|52
1697686200000|2023-10-19 03:30:00|8345.5|8320.5|8342.2|8327.2|8346.5|8327.2|8341.3|8320.4|57
1697686500000|2023-10-19 03:35:00|8342.1|8327.1|8347|8322|8347.4|8327.4|8342|8322|24
1697686800000|2023-10-19 03:40:00|8346.9|8321.9|8347.6|8322.6|8347.6|8327.7|8342.1|8321.9|18
1697687100000|2023-10-19 03:45:00|8347.7|8322.7|8347.4|8322.4|8347.7|8322.7|8347.4|8322.4|6
1697687400000|2023-10-19 03:50:00|8347.5|8322.5|8347.3|8322.3|8347.8|8322.8|8347.1|8322.1|20
1697687700000|2023-10-19 03:55:00|8347.4|8322.4|8342.5|8327.5|8347.7|8327.8|8342.4|8322.3|21
1697688000000|2023-10-19 04:00:00|8342.4|8327.4|8342.5|8327.5|8342.5|8327.5|8341.9|8326.9|30
1697688300000|2023-10-19 04:05:00|8342.6|8327.6|8342.6|8327.6|8342.6|8327.6|8342.6|8327.6|1
1697688600000|2023-10-19 04:10:00|8342.7|8327.7|8342.4|8327.4|8342.7|8327.7|8342.4|8327.4|4
1697688900000|2023-10-19 04:15:00|8342.3|8327.3|8342.5|8327.5|8342.6|8327.6|8342.2|8327.2|11
1697689200000|2023-10-19 04:20:00|8342.4|8327.4|8342.2|8327.2|8342.4|8327.4|8342.2|8327.2|3
1697689500000|2023-10-19 04:25:00|8342.3|8327.3|8342.5|8327.5|8342.5|8327.5|8342.3|8327.3|2
1697689800000|2023-10-19 04:30:00|8342.6|8327.6|8342.7|8327.7|8342.7|8327.7|8342.5|8327.5|6
1697690100000|2023-10-19 04:35:00|8342.8|8327.8|8342.6|8327.6|8347.8|8328.1|8342.5|8322.8|10
1697690400000|2023-10-19 04:40:00|8342.4|8327.4|8347.4|8322.4|8347.7|8327.4|8342.3|8322.3|14
1697690700000|2023-10-19 04:45:00|8347.6|8322.6|8342.8|8327.8|8347.7|8327.8|8342.7|8322.6|13
1697691000000|2023-10-19 04:50:00|8342.7|8327.7|8346.9|8321.9|8347.4|8327.7|8342.2|8321.9|30
1697691300000|2023-10-19 04:55:00|8346.6|8321.6|8346.4|8321.4|8346.6|8325.4|8340.4|8320.2|53
1697691600000|2023-10-19 05:00:00|8346.3|8321.3|8346.5|8321.5|8346.6|8321.6|8346.3|8321.3|21
1697691900000|2023-10-19 05:05:00|8346.4|8321.4|8346.4|8321.4|8346.5|8321.5|8346.3|8321.3|9
1697692200000|2023-10-19 05:10:00|8346.3|8321.3|8346.3|8321.3|8346.4|8326.4|8341.3|8321.3|16
1697692500000|2023-10-19 05:15:00|8346.2|8321.2|8346.4|8321.4|8346.4|8321.4|8346.2|8321.2|11
1697692800000|2023-10-19 05:20:00|8341.4|8326.4|8341.5|8326.5|8341.7|8326.7|8341.4|8326.4|9
1697693100000|2023-10-19 05:25:00|8341.6|8326.6|8341.6|8326.6|8341.6|8326.6|8341.6|8326.6|1
1697693400000|2023-10-19 05:30:00|8341.5|8326.5|8341.5|8326.5|8341.5|8326.5|8341.4|8326.4|3
1697693700000|2023-10-19 05:35:00|8341.6|8326.6|8341.5|8326.5|8341.6|8326.6|8341.5|8326.5|6
1697694000000|2023-10-19 05:40:00|8341.6|8326.6|8341.8|8326.8|8347|8327.3|8341.6|8322|16
1697694300000|2023-10-19 05:45:00|8341.9|8326.9|8341.8|8326.8|8347|8327.1|8341.5|8321.5|62
1697694600000|2023-10-19 05:50:00|8341.9|8326.9|8347.2|8322.2|8347.3|8327.1|8341.8|8321.8|21
1697694900000|2023-10-19 05:55:00|8347.1|8322.1|8347.5|8322.5|8347.5|8322.5|8347|8322|35
1697695200000|2023-10-19 06:00:00|8347.6|8322.6|8347.3|8322.3|8347.8|8322.8|8347.3|8322.3|25
1697695500000|2023-10-19 06:05:00|8347.4|8322.4|8342.4|8327.4|8347.4|8327.5|8342.3|8322.4|19
1697695800000|2023-10-19 06:10:00|8342.3|8327.3|8342.3|8327.3|8342.4|8327.4|8342.2|8327.2|7
1697696100000|2023-10-19 06:15:00|8342.4|8327.4|8342.2|8327.2|8342.4|8327.4|8341.8|8326.8|30
1697696700000|2023-10-19 06:25:00|8342.3|8327.3|8342.3|8327.3|8342.3|8327.3|8342.1|8327.1|8
1697697000000|2023-10-19 06:30:00|8341.9|8326.9|8342.3|8327.3|8342.3|8327.3|8341.9|8326.9|8
1697697300000|2023-10-19 06:35:00|8342.4|8327.4|8347.7|8322.7|8347.8|8327.9|8342.3|8322.7|18
1697697600000|2023-10-19 06:40:00|8347.4|8322.4|8342.3|8327.3|8347.9|8327.6|8342.2|8322.3|15
1697697900000|2023-10-19 06:45:00|8342.4|8327.4|8342.5|8327.5|8342.7|8327.7|8342.4|8327.4|5
1697698200000|2023-10-19 06:50:00|8342.4|8327.4|8342.8|8327.8|8342.8|8327.8|8342.4|8327.4|11
1697698500000|2023-10-19 06:55:00|8342.7|8327.7|8342.6|8327.6|8342.7|8327.7|8342.4|8327.4|10
1697698800000|2023-10-19 07:00:00|8342.5|8327.5|8342.4|8327.4|8347.5|8327.6|8342.3|8322.5|8
1697699100000|2023-10-19 07:05:00|8342.3|8327.3|8342.3|8327.3|8342.8|8327.8|8342.2|8327.2|14
1697699400000|2023-10-19 07:10:00|8342.4|8327.4|8342.1|8327.1|8347.1|8327.8|8341.5|8321|70
1697699700000|2023-10-19 07:15:00|8341.8|8326.8|8342.1|8327.1|8342.7|8327.7|8341.7|8326.7|28
1697700000000|2023-10-19 07:20:00|8342.2|8327.2|8342.4|8327.4|8342.7|8327.7|8341.9|8326.9|16
1697700300000|2023-10-19 07:25:00|8342.3|8327.3|8342.5|8327.5|8342.5|8327.5|8342.3|8327.3|5
1697700600000|2023-10-19 07:30:00|8342.6|8327.6|8342.4|8327.4|8342.7|8327.7|8342.4|8327.4|9
1697700900000|2023-10-19 07:35:00|8342.5|8327.5|8347.8|8322.8|8347.8|8327.8|8342.4|8322.7|28
1697701200000|2023-10-19 07:40:00|8347.9|8322.9|8347.7|8322.7|8347.9|8327.7|8342.4|8322.5|28
1697701500000|2023-10-19 07:45:00|8347.8|8322.8|8342.8|8327.8|8348|8327.9|8342.2|8322.8|20
1697701800000|2023-10-19 07:50:00|8342.9|8327.9|8342.9|8327.9|8342.9|8327.9|8342.8|8327.8|3
1697702100000|2023-10-19 07:55:00|8343|8328|8343.4|8328.4|8343.4|8328.4|8343|8328|9
1697702400000|2023-10-19 08:00:00|8343.3|8328.3|8343.1|8328.1|8343.4|8328.4|8342.8|8327.8|17
1697702700000|2023-10-19 08:05:00|8343.2|8328.2|8342.9|8327.9|8343.3|8328.3|8342.8|8327.8|26
1697703000000|2023-10-19 08:10:00|8342.8|8327.8|8343.3|8328.3|8343.3|8328.3|8342.7|8327.7|6
1697703300000|2023-10-19 08:15:00|8343.2|8328.2|8343.3|8328.3|8343.6|8328.6|8343.2|8328.2|14
1697703600000|2023-10-19 08:20:00|8343.4|8328.4|8344|8329|8344|8329|8343.3|8328.3|17
1697703900000|2023-10-19 08:25:00|8344.1|8329.1|8344.2|8329.2|8344.5|8329.5|8344|8329|30
1697704200000|2023-10-19 08:30:00|8344.1|8329.1|8342.9|8327.9|8347.5|8329.1|8342.3|8322.3|40
1697704500000|2023-10-19 08:35:00|8343|8328|8343.3|8328.3|8343.3|8328.3|8342.8|8327.8|8
1697704800000|2023-10-19 08:40:00|8343.2|8328.2|8342.7|8327.7|8343.2|8328.2|8342.7|8327.7|15
1697705100000|2023-10-19 08:45:00|8342.8|8327.8|8343.1|8328.1|8343.1|8328.1|8342.8|8327.8|4
1697705400000|2023-10-19 08:50:00|8343.3|8328.3|8343.3|8328.3|8343.3|8328.3|8343.3|8328.3|1
1697705700000|2023-10-19 08:55:00|8343.4|8328.4|8343.4|8328.4|8343.7|8328.7|8343.3|8328.3|11
1697706000000|2023-10-19 09:00:00|8343.3|8328.3|8348.9|8323.9|8349.3|8329.5|8343.3|8323.9|32
1697706300000|2023-10-19 09:05:00|8343.9|8328.9|8344.6|8329.6|8349.4|8330.2|8343.9|8324.3|60
1697706600000|2023-10-19 09:10:00|8344.5|8329.5|8343.3|8328.3|8344.6|8329.6|8342.4|8327.4|53
1697706900000|2023-10-19 09:15:00|8343.4|8328.4|8344.2|8329.2|8344.2|8329.2|8343.4|8328.4|5
1697707200000|2023-10-19 09:20:00|8344.3|8329.3|8344.3|8329.3|8348.8|8329.3|8343.6|8323.5|27
1697707500000|2023-10-19 09:25:00|8344.4|8329.4|8344.7|8329.7|8344.8|8329.8|8344.3|8329.3|11
1697707800000|2023-10-19 09:30:00|8344.6|8329.6|8344.2|8329.2|8344.6|8329.6|8344|8329|10
1697708100000|2023-10-19 09:35:00|8344.3|8329.3|8348.6|8323.6|8349|8329.5|8344.1|8323.5|16
1697708400000|2023-10-19 09:40:00|8348.5|8323.5|8348.8|8323.8|8348.8|8323.8|8348.5|8323.5|40
1697708700000|2023-10-19 09:45:00|8348.7|8323.7|8344.4|8329.4|8349|8329.4|8343.9|8323.7|12
1697709000000|2023-10-19 09:50:00|8344.2|8329.2|8343.7|8328.7|8348.9|8329.2|8343.5|8323.8|20
1697709300000|2023-10-19 09:55:00|8343.6|8328.6|8338.9|8323.9|8348.4|8328.6|8337.3|8317.4|211
1697709600000|2023-10-19 10:00:00|8338.8|8323.8|8338.2|8323.2|8343.5|8324.9|8338.1|8318.5|70
1697709900000|2023-10-19 10:05:00|8338.4|8323.4|8338.2|8323.2|8338.7|8323.7|8337.6|8322.6|41
1697710200000|2023-10-19 10:10:00|8338.3|8323.3|8338.8|8323.8|8339|8324|8338.2|8323.2|11
1697710500000|2023-10-19 10:15:00|8338.9|8323.9|8339|8324|8344.3|8324.5|8338.9|8319.3|14
1697710800000|2023-10-19 10:20:00|8338.8|8323.8|8340|8325|8340.5|8325.5|8338.8|8323.8|30
1697711100000|2023-10-19 10:25:00|8344.9|8319.9|8340|8325|8344.9|8325|8339.8|8319.9|13
1697711400000|2023-10-19 10:30:00|8339.9|8324.9|8338.9|8323.9|8339.9|8324.9|8338.8|8323.8|13
1697711700000|2023-10-19 10:35:00|8344.4|8319.4|8339.9|8324.9|8344.4|8324.9|8338.8|8319.3|82
1697712000000|2023-10-19 10:40:00|8340|8325|8339.9|8324.9|8340.1|8325.1|8339.7|8324.7|24
1697712300000|2023-10-19 10:45:00|8339.8|8324.8|8339.8|8324.8|8340.2|8325.2|8339.6|8324.6|32
1697712600000|2023-10-19 10:50:00|8340|8325|8339.7|8324.7|8340.1|8325.1|8339.3|8324.3|21
1697712900000|2023-10-19 10:55:00|8339.5|8324.5|8339.4|8324.4|8339.8|8324.8|8339.4|8324.4|12
1697713200000|2023-10-19 11:00:00|8339.3|8324.3|8339.4|8324.4|8339.7|8324.7|8339.3|8324.3|16
1697713500000|2023-10-19 11:05:00|8339.3|8324.3|8340.3|8325.3|8340.6|8325.6|8339.3|8324.3|36
1697713800000|2023-10-19 11:10:00|8340.2|8325.2|8339.8|8324.8|8340.2|8325.2|8339.7|8324.7|14
1697714100000|2023-10-19 11:15:00|8339.7|8324.7|8340|8325|8344.8|8325|8339.2|8319.8|32
1697714400000|2023-10-19 11:20:00|8339.9|8324.9|8339.9|8324.9|8344.7|8325.2|8339.6|8319.6|23
1697714700000|2023-10-19 11:25:00|8339.8|8324.8|8339.7|8324.7|8340.2|8325.2|8339.4|8324.4|34
1697715000000|2023-10-19 11:30:00|8339.8|8324.8|8340.3|8325.3|8345.5|8325.5|8339.7|8319.6|13
1697715300000|2023-10-19 11:35:00|8340.1|8325.1|8339.8|8324.8|8340.1|8325.1|8339.8|8324.8|3
1697715600000|2023-10-19 11:40:00|8339.9|8324.9|8339.8|8324.8|8340.1|8325.1|8339.8|8324.8|8
1697715900000|2023-10-19 11:45:00|8339.9|8324.9|8340|8325|8344.9|8325|8339.7|8319.8|17
1697716200000|2023-10-19 11:50:00|8345.2|8320.2|8339.9|8324.9|8345.2|8325.3|8339.7|8319.8|36
1697716500000|2023-10-19 11:55:00|8340|8325|8346.3|8321.3|8346.6|8326.8|8340|8320.3|38
1697716800000|2023-10-19 12:00:00|8346.4|8321.4|8340.1|8325.1|8346.4|8325.8|8340|8320.9|17
1697717100000|2023-10-19 12:05:00|8340|8325|8339.3|8324.3|8344.6|8325|8339|8319.6|14
1697717400000|2023-10-19 12:10:00|8339.4|8324.4|8338.3|8323.3|8343.5|8324.4|8338.2|8318.5|16
1697717700000|2023-10-19 12:15:00|8338.2|8323.2|8341.6|8316.6|8343.2|8323.2|8336.8|8316.6|28
1697718000000|2023-10-19 12:20:00|8341.5|8316.5|8339.8|8314.8|8341.5|8320.7|8334.4|8314.5|42
1697718300000|2023-10-19 12:25:00|8339.7|8314.7|8339.3|8314.3|8341.6|8319.9|8334.9|8314.3|32
1697718600000|2023-10-19 12:30:00|8339.5|8314.5|8339.2|8314.2|8343.5|8318.5|8339.2|8314.2|76
1697718900000|2023-10-19 12:35:00|8339.3|8314.3|8333.8|8308.8|8340|8315|8327.4|8307|105
1697719200000|2023-10-19 12:40:00|8334.2|8309.2|8333.8|8308.8|8335.5|8310.5|8332.5|8307.5|88
1697719500000|2023-10-19 12:45:00|8333.9|8308.9|8328.3|8313.3|8333.9|8313.8|8327.4|8308.3|35
1697719800000|2023-10-19 12:50:00|8328.8|8313.8|8329.2|8314.2|8336.1|8315.8|8328.8|8309.2|57
1697720100000|2023-10-19 12:55:00|8329|8314|8326.2|8311.2|8331.7|8314.8|8325.1|8305.4|84
1697720400000|2023-10-19 13:00:00|8331.1|8306.1|8327.1|8312.1|8333.4|8312.6|8326.8|8306|48
1697720700000|2023-10-19 13:05:00|8327.2|8312.2|8335.8|8310.8|8336.4|8315.8|8327.1|8307.2|57
1697721000000|2023-10-19 13:10:00|8331.1|8316.1|8335.7|8310.7|8336.2|8316.1|8331.1|8310.1|58
1697721300000|2023-10-19 13:15:00|8335.3|8310.3|8334.8|8309.8|8335.3|8314.9|8329.8|8309.7|12
1697721600000|2023-10-19 13:20:00|8334.9|8309.9|8336.6|8311.6|8336.6|8315.7|8330.4|8309.9|46
1697721900000|2023-10-19 13:25:00|8336.5|8311.5|8336.7|8311.7|8337|8316.9|8331.9|8310.9|35
1697722200000|2023-10-19 13:30:00|8336.3|8311.3|8335.8|8310.8|8336.3|8316|8330.6|8310.4|65
1697722500000|2023-10-19 13:35:00|8335.9|8310.9|8334|8309|8336|8315.9|8330.9|8308.8|55
1697722800000|2023-10-19 13:40:00|8334.1|8309.1|8335.8|8310.8|8335.9|8310.9|8333.8|8308.8|48
1697723100000|2023-10-19 13:45:00|8335.7|8310.7|8332|8317|8337.1|8317.1|8330.6|8310.4|52
1697723400000|2023-10-19 13:50:00|8332.1|8317.1|8337.7|8312.7|8337.7|8317.3|8332.1|8311.8|19
1697723700000|2023-10-19 13:55:00|8337.5|8312.5|8337.4|8312.4|8337.6|8312.6|8336.9|8311.9|15
1697724000000|2023-10-19 14:00:00|8337.3|8312.3|8337|8312|8338.1|8317.1|8332.1|8311.5|64
1697724300000|2023-10-19 14:05:00|8337.1|8312.1|8332|8317|8337.6|8317.4|8332|8312.1|15
1697724600000|2023-10-19 14:10:00|8336.9|8311.9|8335.4|8310.4|8336.9|8316.8|8330.7|8310.3|50
1697724900000|2023-10-19 14:15:00|8330.5|8315.5|8336.5|8311.5|8336.7|8315.6|8330.5|8310.6|23
1697725200000|2023-10-19 14:20:00|8336.2|8311.2|8336.1|8311.1|8337.2|8312.2|8336|8311|48
1697725500000|2023-10-19 14:25:00|8336.2|8311.2|8335.9|8310.9|8336.2|8311.2|8335.8|8310.8|23
1697725800000|2023-10-19 14:30:00|8336|8311|8335.9|8310.9|8336.5|8311.5|8335.6|8310.6|44
1697726100000|2023-10-19 14:35:00|8336|8311|8335.2|8310.2|8336.1|8311.1|8335|8310|47
1697726400000|2023-10-19 14:40:00|8335.6|8310.6|8333.9|8308.9|8335.6|8310.6|8333.7|8308.7|57
1697726700000|2023-10-19 14:45:00|8333.4|8308.4|8333.1|8308.1|8334.3|8313.6|8327.2|8307.1|43
1697727000000|2023-10-19 14:50:00|8333|8308|8334.3|8309.3|8334.6|8309.6|8333|8308|33
1697727300000|2023-10-19 14:55:00|8334.4|8309.4|8335.1|8310.1|8335.4|8315.2|8329.8|8309.4|40
1697727600000|2023-10-19 15:00:00|8335.3|8310.3|8334.5|8309.5|8335.5|8314.6|8329.3|8309.2|26
1697727900000|2023-10-19 15:05:00|8334.4|8309.4|8332.3|8307.3|8334.4|8312.5|8327.4|8307.2|33
1697728200000|2023-10-19 15:10:00|8332|8307|8327.7|8312.7|8332.6|8312.7|8326.8|8306.8|67
1697728500000|2023-10-19 15:15:00|8332.6|8307.6|8332.6|8307.6|8332.7|8307.7|8332.6|8307.6|5
1697728800000|2023-10-19 15:20:00|8332.5|8307.5|8327.8|8312.8|8333.3|8312.8|8327.8|8307.5|37
1697729100000|2023-10-19 15:25:00|8327.7|8312.7|8327.3|8312.3|8332.4|8312.8|8327|8307.4|38
1697729400000|2023-10-19 15:30:00|8327.4|8312.4|8327.3|8312.3|8327.4|8312.4|8326.9|8311.9|16
1697729700000|2023-10-19 15:35:00|8327.4|8312.4|8332|8307|8332.1|8312.4|8326.9|8307|13
1697730000000|2023-10-19 15:40:00|8332.1|8307.1|8332|8307|8332.1|8307.1|8331.9|8306.9|10
1697730300000|2023-10-19 15:45:00|8332.1|8307.1|8332.5|8307.5|8332.5|8307.5|8332|8307|32
1697730600000|2023-10-19 15:50:00|8332.4|8307.4|8331.8|8306.8|8332.5|8307.5|8331.7|8306.7|24
1697730900000|2023-10-19 15:55:00|8331.7|8306.7|8331.5|8306.5|8332.2|8307.2|8330.5|8305.5|47
1697731200000|2023-10-19 16:00:00|8331.8|8306.8|8326.2|8301.2|8332.2|8307.2|8325.4|8300.4|222
1697731500000|2023-10-19 16:05:00|8326|8301|8327.4|8302.4|8328.1|8303.1|8325.1|8300.1|160
1697731800000|2023-10-19 16:10:00|8327.3|8302.3|8326.8|8301.8|8327.4|8302.4|8326.3|8301.3|88
1697732100000|2023-10-19 16:15:00|8326.9|8301.9|8327.6|8302.6|8328.5|8303.5|8326.6|8301.6|55
1697732400000|2023-10-19 16:20:00|8327.5|8302.5|8326.4|8301.4|8327.5|8302.5|8325.1|8300.1|49
1697732700000|2023-10-19 16:25:00|8326.3|8301.3|8329.1|8304.1|8329.3|8304.3|8326.3|8301.3|98
1697733000000|2023-10-19 16:30:00|8329.2|8304.2|8331|8306|8331|8306|8327.1|8302.1|111
1697733300000|2023-10-19 16:35:00|8331.1|8306.1|8331.5|8306.5|8334.2|8309.2|8331.1|8306.1|122
1697733600000|2023-10-19 16:40:00|8331.4|8306.4|8332.1|8307.1|8333.5|8308.5|8331.2|8306.2|91
1697733900000|2023-10-19 16:45:00|8332|8307|8330.2|8305.2|8332|8307|8330|8305|92
1697734200000|2023-10-19 16:50:00|8330.3|8305.3|8327.7|8302.7|8330.4|8305.4|8327.5|8302.5|131
1697734500000|2023-10-19 16:55:00|8327.5|8302.5|8326.1|8301.1|8328.1|8303.1|8325.8|8300.8|85
1697734800000|2023-10-19 17:00:00|8326.2|8301.2|8326.9|8301.9|8326.9|8301.9|8325.6|8300.6|58
1697735100000|2023-10-19 17:05:00|8326.8|8301.8|8326.1|8301.1|8326.8|8301.8|8325.4|8300.4|63
1697735400000|2023-10-19 17:10:00|8326.2|8301.2|8326.8|8301.8|8328|8303|8326|8301|57
1697735700000|2023-10-19 17:15:00|8326.7|8301.7|8325.7|8300.7|8326.7|8301.7|8325.4|8300.4|53
1697736000000|2023-10-19 17:20:00|8325.8|8300.8|8327.5|8302.5|8327.5|8302.5|8325.2|8300.2|69
1697736300000|2023-10-19 17:25:00|8327.6|8302.6|8326.9|8301.9|8327.6|8302.6|8326.8|8301.8|33
1697736600000|2023-10-19 17:30:00|8326.8|8301.8|8326.7|8301.7|8327.1|8302.1|8326|8301|65
1697736900000|2023-10-19 17:35:00|8326.6|8301.6|8327.4|8302.4|8327.7|8302.7|8326.6|8301.6|43
1697737200000|2023-10-19 17:40:00|8327.5|8302.5|8325.8|8300.8|8327.6|8302.6|8325.8|8300.8|35
1697737800000|2023-10-19 17:50:00|8325.9|8300.9|8325.8|8300.8|8325.9|8300.9|8325.8|8300.8|2
1697738100000|2023-10-19 17:55:00|8325.7|8300.7|8325.1|8300.1|8325.7|8300.7|8324.9|8299.9|30
1697738400000|2023-10-19 18:00:00|8325|8300|8324.7|8299.7|8325|8300|8324.6|8299.6|9
1697738700000|2023-10-19 18:05:00|8324.8|8299.8|8324.8|8299.8|8324.8|8299.8|8324.8|8299.8|1
1697739000000|2023-10-19 18:10:00|8324.7|8299.7|8319.8|8304.8|8324.7|8304.8|8319.7|8299.7|6
1697739300000|2023-10-19 18:15:00|8324.8|8299.8|8326.2|8301.2|8326.3|8301.3|8324.7|8299.7|27
1697739600000|2023-10-19 18:20:00|8326.1|8301.1|8327.1|8302.1|8327.4|8302.4|8326.1|8301.1|55
1697739900000|2023-10-19 18:25:00|8327|8302|8327.1|8302.1|8327.2|8302.2|8327|8302|10
1697740200000|2023-10-19 18:30:00|8327.2|8302.2|8328.2|8303.2|8328.3|8303.3|8327.2|8302.2|24
1697740500000|2023-10-19 18:35:00|8328.3|8303.3|8328.3|8303.3|8329.1|8304.1|8328.2|8303.2|56
1697740800000|2023-10-19 18:40:00|8328.7|8303.7|8329.3|8304.3|8329.3|8304.3|8328.7|8303.7|6
1697741100000|2023-10-19 18:45:00|8329.2|8304.2|8331.5|8306.5|8332.2|8307.2|8329.2|8304.2|75
1697741400000|2023-10-19 18:50:00|8331.7|8306.7|8332.1|8307.1|8332.4|8307.4|8331.4|8306.4|26
1697741700000|2023-10-19 18:55:00|8332.2|8307.2|8331.1|8306.1|8332.2|8307.2|8330.5|8305.5|33
1697742000000|2023-10-19 19:00:00|8331.2|8306.2|8329.8|8304.8|8331.2|8306.2|8328.7|8303.7|90
1697742300000|2023-10-19 19:05:00|8329.9|8304.9|8332|8307|8332.1|8307.1|8329.9|8304.9|18
1697742600000|2023-10-19 19:10:00|8331.9|8306.9|8330.4|8305.4|8332.5|8309.9|8324.9|8304.4|46
1697742900000|2023-10-19 19:15:00|8330.3|8305.3|8330.4|8305.4|8330.5|8305.5|8329.9|8304.9|22
1697743200000|2023-10-19 19:20:00|8330.3|8305.3|8330.7|8305.7|8330.7|8305.7|8330.1|8305.1|11
1697743500000|2023-10-19 19:25:00|8330.5|8305.5|8330.7|8305.7|8330.7|8305.7|8330.5|8305.5|5
1697743800000|2023-10-19 19:30:00|8330.6|8305.6|8330.4|8305.4|8330.6|8305.6|8330.4|8305.4|3
1697744100000|2023-10-19 19:35:00|8330.3|8305.3|8330.3|8305.3|8330.3|8305.3|8330.1|8305.1|8
1697744400000|2023-10-19 19:40:00|8330.5|8305.5|8330.5|8305.5|8330.8|8305.8|8330.5|8305.5|7
1697744700000|2023-10-19 19:45:00|8329.5|8304.5|8329.6|8304.6|8329.7|8304.7|8329.1|8304.1|37
1697745000000|2023-10-19 19:50:00|8330|8305|8330|8305|8330.1|8305.1|8330|8305|3
1697745300000|2023-10-19 19:55:00|8330.1|8305.1|8331.9|8306.9|8333.2|8308.2|8330.1|8305.1|40
1697763600000|2023-10-20 01:00:00|8334.6|8305.6|8336.9|8311.9|8336.9|8311.9|8334.6|8305.6|2
1697764200000|2023-10-20 01:10:00|8337|8312|8337|8312|8337|8312|8337|8312|1
1697764800000|2023-10-20 01:20:00|8337.6|8312.6|8338.5|8313.5|8338.5|8313.5|8337.6|8312.6|7
1697765100000|2023-10-20 01:25:00|8338.6|8313.6|8338.6|8313.6|8338.6|8313.6|8338.5|8313.5|5
1697765400000|2023-10-20 01:30:00|8338.7|8313.7|8338.5|8313.5|8338.9|8313.9|8338.3|8313.3|21
1697765700000|2023-10-20 01:35:00|8338.4|8313.4|8338.4|8313.4|8338.4|8313.4|8338.3|8313.3|3
1697766300000|2023-10-20 01:45:00|8338.3|8313.3|8338.4|8313.4|8338.4|8313.4|8338.3|8313.3|2
1697766600000|2023-10-20 01:50:00|8338.2|8313.2|8338.1|8313.1|8338.2|8313.2|8338|8313|8
1697766900000|2023-10-20 01:55:00|8338.2|8313.2|8338.2|8313.2|8338.2|8313.2|8336.9|8311.9|8
1697767200000|2023-10-20 02:00:00|8338.1|8313.1|8338.1|8313.1|8338.2|8313.2|8338.1|8313.1|3
1697767500000|2023-10-20 02:05:00|8337.6|8312.6|8338.2|8313.2|8338.2|8313.2|8336.9|8311.9|10
1697767800000|2023-10-20 02:10:00|8338.1|8313.1|8337.9|8312.9|8338.2|8313.2|8337.9|8312.9|5
1697768100000|2023-10-20 02:15:00|8338|8313|8337.9|8312.9|8338|8313|8337.9|8312.9|2
1697768400000|2023-10-20 02:20:00|8338|8313|8338|8313|8338|8313|8338|8313|1
1697769000000|2023-10-20 02:30:00|8337.9|8312.9|8337.9|8312.9|8337.9|8312.9|8337.9|8312.9|1
1697769300000|2023-10-20 02:35:00|8337.7|8312.7|8337.8|8312.8|8337.8|8312.8|8337.7|8312.7|4
1697769600000|2023-10-20 02:40:00|8337.9|8312.9|8337.9|8312.9|8337.9|8312.9|8337.9|8312.9|1
1697769900000|2023-10-20 02:45:00|8337.7|8312.7|8337.3|8312.3|8337.7|8312.7|8337.3|8312.3|8
1697770200000|2023-10-20 02:50:00|8337.8|8312.8|8337.8|8312.8|8337.9|8312.9|8337.7|8312.7|13
1697770500000|2023-10-20 02:55:00|8337.1|8312.1|8334.5|8309.5|8337.3|8312.3|8334.4|8309.4|92
1697770800000|2023-10-20 03:00:00|8334.6|8309.6|8336.7|8311.7|8336.7|8311.7|8334.6|8309.6|39
1697771100000|2023-10-20 03:05:00|8336.6|8311.6|8336.8|8311.8|8336.8|8311.8|8336.6|8311.6|5
1697771700000|2023-10-20 03:15:00|8337.5|8312.5|8338|8313|8338|8313|8337.2|8312.2|19
1697772000000|2023-10-20 03:20:00|8337.9|8312.9|8334.5|8309.5|8338|8313|8334.4|8309.4|32
1697772300000|2023-10-20 03:25:00|8335.3|8310.3|8336.9|8311.9|8337.1|8312.1|8335.1|8310.1|57
1697772600000|2023-10-20 03:30:00|8336.5|8311.5|8339.9|8314.9|8340.6|8320.8|8334.2|8311.5|84
1697772900000|2023-10-20 03:35:00|8340|8315|8339.1|8314.1|8340|8320.1|8335|8314|27
1697773200000|2023-10-20 03:40:00|8339|8314|8339.3|8314.3|8339.6|8314.6|8339|8314|37
1697773500000|2023-10-20 03:45:00|8339.2|8314.2|8338.6|8313.6|8339.3|8314.3|8338.4|8313.4|40
1697773800000|2023-10-20 03:50:00|8338.5|8313.5|8338.3|8313.3|8338.7|8313.7|8337.9|8312.9|50
1697774100000|2023-10-20 03:55:00|8338.8|8313.8|8338.8|8313.8|8339.1|8314.1|8338.5|8313.5|35
1697774400000|2023-10-20 04:00:00|8338.7|8313.7|8338.8|8313.8|8339|8314|8338.6|8313.6|21
1697774700000|2023-10-20 04:05:00|8338.9|8313.9|8334.4|8319.4|8339.4|8319.4|8333.8|8313.8|42
1697775000000|2023-10-20 04:10:00|8334.5|8319.5|8334.6|8319.6|8339.7|8319.9|8334.5|8314.5|23
1697775300000|2023-10-20 04:15:00|8334.7|8319.7|8334.7|8319.7|8339.8|8320|8334.5|8314.6|27
1697775600000|2023-10-20 04:20:00|8334.8|8319.8|8334.8|8319.8|8339.6|8319.8|8334.4|8314.6|29
1697775900000|2023-10-20 04:25:00|8334.7|8319.7|8334.8|8319.8|8334.8|8319.8|8334.5|8319.5|11
1697776200000|2023-10-20 04:30:00|8334.7|8319.7|8334.9|8319.9|8334.9|8319.9|8334.7|8319.7|2
1697776500000|2023-10-20 04:35:00|8335.1|8320.1|8333.9|8318.9|8335.2|8320.2|8333.9|8318.9|15
1697776800000|2023-10-20 04:40:00|8334|8319|8334.3|8319.3|8334.3|8319.3|8333.4|8318.4|30
1697777100000|2023-10-20 04:45:00|8334.2|8319.2|8334.3|8319.3|8334.3|8319.3|8334|8319|8
1697777400000|2023-10-20 04:50:00|8334.1|8319.1|8334.2|8319.2|8334.2|8319.2|8334|8319|8
1697777700000|2023-10-20 04:55:00|8334.1|8319.1|8334.3|8319.3|8334.3|8319.3|8334.1|8319.1|15
1697778000000|2023-10-20 05:00:00|8334.2|8319.2|8334.6|8319.6|8334.7|8319.7|8334.2|8319.2|19
1697778300000|2023-10-20 05:05:00|8334.7|8319.7|8335.3|8320.3|8335.4|8320.4|8334.7|8319.7|10
1697778600000|2023-10-20 05:10:00|8335.2|8320.2|8335.1|8320.1|8335.2|8320.2|8335.1|8320.1|2
1697778900000|2023-10-20 05:15:00|8335|8320|8334.8|8319.8|8335|8320|8334.8|8319.8|2
1697779200000|2023-10-20 05:20:00|8334.6|8319.6|8333.8|8318.8|8334.6|8319.6|8333.8|8318.8|12
1697779500000|2023-10-20 05:25:00|8333.7|8318.7|8333.8|8318.8|8334.1|8319.1|8333.7|8318.7|14
1697779800000|2023-10-20 05:30:00|8333.7|8318.7|8332.6|8317.6|8333.9|8318.9|8331.8|8316.8|43
1697780100000|2023-10-20 05:35:00|8332.8|8317.8|8333.8|8318.8|8334.2|8319.2|8332.7|8317.7|29
1697780400000|2023-10-20 05:40:00|8334|8319|8334.2|8319.2|8334.3|8319.3|8334|8319|15
1697780700000|2023-10-20 05:45:00|8334.3|8319.3|8334.6|8319.6|8334.6|8319.6|8334.1|8319.1|21
1697781000000|2023-10-20 05:50:00|8334.5|8319.5|8334.5|8319.5|8334.5|8319.5|8334.3|8319.3|4
1697781300000|2023-10-20 05:55:00|8334.7|8319.7|8334.6|8319.6|8334.7|8319.7|8334.4|8319.4|15
1697781600000|2023-10-20 06:00:00|8334.7|8319.7|8334.7|8319.7|8334.9|8319.9|8334.5|8319.5|11
1697781900000|2023-10-20 06:05:00|8334.8|8319.8|8334.6|8319.6|8334.9|8319.9|8334.6|8319.6|14
1697782200000|2023-10-20 06:10:00|8334.5|8319.5|8335.1|8320.1|8335.1|8320.1|8334.5|8319.5|12
1697782500000|2023-10-20 06:15:00|8335.2|8320.2|8335.2|8320.2|8335.2|8320.2|8334.7|8319.7|22
1697783100000|2023-10-20 06:25:00|8335|8320|8335.3|8320.3|8335.3|8320.3|8335|8320|3
1697783400000|2023-10-20 06:30:00|8335.2|8320.2|8335.3|8320.3|8335.3|8320.3|8335|8320|10
1697783700000|2023-10-20 06:35:00|8335.2|8320.2|8335.2|8320.2|8335.2|8320.2|8335.2|8320.2|1
1697784000000|2023-10-20 06:40:00|8335.1|8320.1|8334.7|8319.7|8335.2|8320.2|8334.6|8319.6|30
1697784300000|2023-10-20 06:45:00|8334.6|8319.6|8331.2|8316.2|8337.8|8319.7|8331.2|8311.3|57
1697784600000|2023-10-20 06:50:00|8331.6|8316.6|8325.8|8300.8|8336.2|8316.6|8320.7|8297.4|333
1697784900000|2023-10-20 06:55:00|8325.7|8300.7|8328.2|8303.2|8328.4|8308.5|8322.3|8300.2|149
1697785200000|2023-10-20 07:00:00|8328.3|8303.3|8322.9|8307.9|8328.3|8308.5|8322|8302.8|57
1697785500000|2023-10-20 07:05:00|8323|8308|8324.8|8309.8|8328.8|8310|8322.8|8302.9|85
1697785800000|2023-10-20 07:10:00|8324.9|8309.9|8327|8302|8329.1|8310|8320.5|8300.4|107
1697786100000|2023-10-20 07:15:00|8327.1|8302.1|8322.9|8307.9|8327.1|8308|8321.2|8301.2|51
1697786400000|2023-10-20 07:20:00|8323|8308|8322.5|8307.5|8327.9|8308|8322.2|8301.7|70
1697786700000|2023-10-20 07:25:00|8327.5|8302.5|8322|8307|8327.5|8308.1|8322|8302.5|35
1697787000000|2023-10-20 07:30:00|8321.9|8306.9|8320.6|8305.6|8325.2|8307.3|8317.6|8298|119
1697787300000|2023-10-20 07:35:00|8320.9|8305.9|8320.4|8305.4|8325.6|8305.9|8319.6|8300|38
1697787600000|2023-10-20 07:40:00|8320.3|8305.3|8327|8302|8327.1|8307.2|8320.3|8301.2|33
1697787900000|2023-10-20 07:45:00|8322.1|8307.1|8328.3|8303.3|8328.3|8307.1|8322.1|8301.9|39
1697788200000|2023-10-20 07:50:00|8323.3|8308.3|8323|8308|8329.1|8309.1|8322.3|8302.2|43
1697788500000|2023-10-20 07:55:00|8327.9|8302.9|8322.3|8307.3|8327.9|8308|8321.8|8302.9|28
1697788800000|2023-10-20 08:00:00|8322.4|8307.4|8324|8309|8324.1|8309.1|8322.3|8307.3|33
1697789100000|2023-10-20 08:05:00|8324.1|8309.1|8326.1|8311.1|8326.3|8311.3|8324.1|8309.1|56
1697789400000|2023-10-20 08:10:00|8326.2|8311.2|8326.1|8311.1|8326.3|8311.3|8325.8|8310.8|14
1697789700000|2023-10-20 08:15:00|8325.9|8310.9|8327.2|8312.2|8331.3|8312.5|8325.3|8305.7|65
1697790000000|2023-10-20 08:20:00|8327.3|8312.3|8327.3|8312.3|8331.7|8312.7|8326.4|8304|46
1697790300000|2023-10-20 08:25:00|8327.2|8312.2|8327.3|8312.3|8331.9|8312.3|8326.4|8306.9|16
1697790600000|2023-10-20 08:30:00|8327.4|8312.4|8327.3|8312.3|8332.8|8313.7|8327.3|8307.8|47
1697790900000|2023-10-20 08:35:00|8327.1|8312.1|8326.8|8311.8|8327.1|8312.1|8326.7|8311.7|18
1697791200000|2023-10-20 08:40:00|8326.7|8311.7|8326.9|8311.9|8327|8312|8326.7|8311.7|13
1697791500000|2023-10-20 08:45:00|8327|8312|8326.8|8311.8|8327|8312|8326.7|8311.7|7
1697791800000|2023-10-20 08:50:00|8326.7|8311.7|8327.2|8312.2|8327.2|8312.2|8326.7|8311.7|11
1697792100000|2023-10-20 08:55:00|8327.3|8312.3|8328.4|8313.4|8328.4|8313.4|8327.3|8312.3|17
1697792400000|2023-10-20 09:00:00|8328.5|8313.5|8328.8|8313.8|8329|8314|8328.3|8313.3|30
1697792700000|2023-10-20 09:05:00|8328.7|8313.7|8328.7|8313.7|8329|8314|8328.5|8313.5|22
1697793000000|2023-10-20 09:10:00|8328.6|8313.6|8329.2|8314.2|8329.3|8314.3|8328.6|8313.6|20
1697793300000|2023-10-20 09:15:00|8329.3|8314.3|8329.2|8314.2|8329.3|8314.3|8329.2|8314.2|2
1697793600000|2023-10-20 09:20:00|8329.3|8314.3|8329.3|8314.3|8329.3|8314.3|8329.2|8314.2|3
1697793900000|2023-10-20 09:25:00|8329.5|8314.5|8330.2|8315.2|8330.2|8315.2|8329.3|8314.3|17
1697794200000|2023-10-20 09:30:00|8330.3|8315.3|8330.5|8305.5|8333.7|8315.8|8325|8304.6|105
1697794500000|2023-10-20 09:35:00|8325.9|8310.9|8327.2|8312.2|8332.4|8312.6|8325.5|8305.7|69
1697794800000|2023-10-20 09:40:00|8327.4|8312.4|8327.5|8312.5|8333|8313.6|8327.3|8308|45
1697795100000|2023-10-20 09:45:00|8327.7|8312.7|8327.4|8312.4|8332.6|8313.2|8327.2|8307.2|38
1697795400000|2023-10-20 09:50:00|8327.3|8312.3|8326.3|8311.3|8327.3|8312.3|8326.3|8311.3|33
1697795700000|2023-10-20 09:55:00|8326.5|8311.5|8326.2|8311.2|8331.3|8311.8|8324.4|8304.9|74
1697796000000|2023-10-20 10:00:00|8326.3|8311.3|8332.9|8307.9|8333|8313|8326.3|8307.5|53
1697796300000|2023-10-20 10:05:00|8328|8313|8332.4|8307.4|8333|8313.1|8327.5|8307.2|17
1697796600000|2023-10-20 10:10:00|8332.3|8307.3|8327.8|8312.8|8332.9|8312.9|8327.8|8307.3|14
1697796900000|2023-10-20 10:15:00|8327.9|8312.9|8327.8|8312.8|8327.9|8312.9|8327.8|8312.8|14
1697797200000|2023-10-20 10:20:00|8327.7|8312.7|8327.9|8312.9|8327.9|8312.9|8327.7|8312.7|3
1697797500000|2023-10-20 10:25:00|8327.8|8312.8|8327.8|8312.8|8327.8|8312.8|8327.8|8312.8|1
1697797800000|2023-10-20 10:30:00|8328.1|8313.1|8327.2|8312.2|8332.9|8313.1|8327.2|8307.3|14
1697798100000|2023-10-20 10:35:00|8327.3|8312.3|8331.7|8306.7|8331.8|8312.3|8326.5|8306.3|20
1697798400000|2023-10-20 10:40:00|8331.6|8306.6|8325.8|8310.8|8331.6|8311.4|8325.6|8305.8|24
1697798700000|2023-10-20 10:45:00|8326|8311|8325.5|8310.5|8326|8311|8325.5|8310.5|10
1697799000000|2023-10-20 10:50:00|8325.6|8310.6|8325.4|8310.4|8325.6|8310.6|8325.4|8310.4|5
1697799300000|2023-10-20 10:55:00|8325.5|8310.5|8325.4|8310.4|8325.7|8310.7|8325.4|8310.4|10
1697799600000|2023-10-20 11:00:00|8325.3|8310.3|8325.4|8310.4|8325.7|8310.7|8325.3|8310.3|7
1697799900000|2023-10-20 11:05:00|8325.3|8310.3|8325.3|8310.3|8325.3|8310.3|8325.3|8310.3|1
1697800200000|2023-10-20 11:10:00|8325.4|8310.4|8330.6|8305.6|8330.8|8310.9|8325.4|8305.6|24
1697800500000|2023-10-20 11:15:00|8330.7|8305.7|8331.3|8306.3|8331.3|8311.5|8325.7|8305.7|43
1697800800000|2023-10-20 11:20:00|8326.4|8311.4|8331.3|8306.3|8331.6|8311.5|8326.1|8306|14
1697801100000|2023-10-20 11:25:00|8331.4|8306.4|8331.8|8306.8|8332|8307|8331.2|8306.2|27
1697801400000|2023-10-20 11:30:00|8332.1|8307.1|8331|8306|8332.4|8307.4|8330.8|8305.8|13
1697801700000|2023-10-20 11:35:00|8331.7|8306.7|8331.2|8306.2|8331.7|8306.7|8331.2|8306.2|3
1697802000000|2023-10-20 11:40:00|8331.1|8306.1|8331.1|8306.1|8331.1|8306.1|8331.1|8306.1|1
1697802300000|2023-10-20 11:45:00|8330.8|8305.8|8330|8305|8331.3|8306.3|8330|8305|20
1697802600000|2023-10-20 11:50:00|8329.9|8304.9|8330.9|8305.9|8330.9|8305.9|8329.8|8304.8|33
1697802900000|2023-10-20 11:55:00|8330.8|8305.8|8330|8305|8330.8|8305.8|8330|8305|15
1697803200000|2023-10-20 12:00:00|8330.1|8305.1|8325.2|8310.2|8330.2|8310.3|8325.1|8305|30
1697803500000|2023-10-20 12:05:00|8325.3|8310.3|8324.8|8309.8|8325.3|8310.3|8324.7|8309.7|16
1697803800000|2023-10-20 12:10:00|8324.9|8309.9|8325.8|8310.8|8330.4|8311.1|8324.9|8304.8|30
1697804100000|2023-10-20 12:15:00|8326|8311|8330.9|8305.9|8331.1|8311.2|8325.9|8305.8|18
1697804400000|2023-10-20 12:20:00|8331|8306|8332.4|8307.4|8332.7|8312.9|8326.2|8305.8|46
1697804700000|2023-10-20 12:25:00|8332.5|8307.5|8332.6|8307.6|8332.8|8312.7|8327.2|8307.1|32
1697805000000|2023-10-20 12:30:00|8327.6|8312.6|8333|8308|8334|8313.1|8327.6|8307.7|41
1697805300000|2023-10-20 12:35:00|8333.1|8308.1|8333.3|8308.3|8333.6|8308.6|8333.1|8308.1|26
1697805600000|2023-10-20 12:40:00|8333.2|8308.2|8333.4|8308.4|8333.4|8313.4|8327.2|8307.1|24
1697805900000|2023-10-20 12:45:00|8333.3|8308.3|8332.5|8307.5|8333.4|8308.4|8332.4|8307.4|33
1697806200000|2023-10-20 12:50:00|8332.4|8307.4|8333|8308|8333|8308|8332.4|8307.4|17
1697806500000|2023-10-20 12:55:00|8333.1|8308.1|8332.9|8307.9|8333.1|8308.1|8332.8|8307.8|20
1697806800000|2023-10-20 13:00:00|8332.8|8307.8|8333|8308|8333.1|8308.1|8332.5|8307.5|29
1697807100000|2023-10-20 13:05:00|8332.9|8307.9|8333|8308|8333.6|8313.5|8328|8307.8|42
1697807400000|2023-10-20 13:10:00|8332.9|8307.9|8328.1|8313.1|8333.2|8313.3|8327.9|8307.9|10
1697807700000|2023-10-20 13:15:00|8328.2|8313.2|8332.8|8307.8|8333.2|8313.6|8328.2|8307.8|9
1697808000000|2023-10-20 13:20:00|8327.9|8312.9|8333.4|8308.4|8333.6|8313.6|8327.9|8308.3|14
1697808300000|2023-10-20 13:25:00|8333.5|8308.5|8333.5|8308.5|8334.2|8313.9|8328.9|8308.2|31
1697808600000|2023-10-20 13:30:00|8333.4|8308.4|8326.9|8311.9|8333.4|8313.1|8326.9|8307.3|70
1697808900000|2023-10-20 13:35:00|8326.8|8311.8|8330.8|8305.8|8332.1|8312.2|8326.2|8305.7|50
1697809200000|2023-10-20 13:40:00|8330.9|8305.9|8331.7|8306.7|8331.7|8306.7|8330.9|8305.9|32
1697809500000|2023-10-20 13:45:00|8331.6|8306.6|8332.6|8307.6|8332.8|8312.8|8327.3|8306.5|75
1697809800000|2023-10-20 13:50:00|8332.7|8307.7|8333|8308|8333.2|8313.4|8327.9|8307.5|45
1697810100000|2023-10-20 13:55:00|8332.9|8307.9|8333.6|8308.6|8333.6|8308.6|8332.1|8307.1|35
1697810400000|2023-10-20 14:00:00|8333.5|8308.5|8333.6|8308.6|8333.7|8313.7|8328.7|8308|30
1697810700000|2023-10-20 14:05:00|8333.5|8308.5|8335.1|8310.1|8335.3|8310.3|8333.1|8308.1|39
1697811000000|2023-10-20 14:10:00|8335.2|8310.2|8336.3|8311.3|8336.5|8315.7|8330.7|8310|53
1697811300000|2023-10-20 14:15:00|8336.4|8311.4|8336.2|8311.2|8336.5|8311.5|8336.1|8311.1|62
1697811600000|2023-10-20 14:20:00|8336.1|8311.1|8336.2|8311.2|8336.4|8311.4|8335.5|8310.5|26
1697811900000|2023-10-20 14:25:00|8336.3|8311.3|8335.8|8310.8|8336.3|8311.3|8335.6|8310.6|12
1697812200000|2023-10-20 14:30:00|8335.9|8310.9|8335.4|8310.4|8336.1|8316.2|8331|8310.4|35
1697812500000|2023-10-20 14:35:00|8335.3|8310.3|8335.3|8310.3|8335.4|8310.4|8333.4|8308.4|36
1697812800000|2023-10-20 14:40:00|8335.2|8310.2|8335.5|8310.5|8335.5|8310.5|8335.1|8310.1|13
1697813100000|2023-10-20 14:45:00|8335.6|8310.6|8335.7|8310.7|8335.9|8310.9|8335.6|8310.6|11
1697813400000|2023-10-20 14:50:00|8335.8|8310.8|8336|8311|8336|8311|8335.2|8310.2|20
1697813700000|2023-10-20 14:55:00|8336.1|8311.1|8337|8312|8341|8316|8336.1|8311.1|95
1697814000000|2023-10-20 15:00:00|8336.9|8311.9|8337.6|8312.6|8337.7|8312.7|8336.7|8311.7|57
1697814300000|2023-10-20 15:05:00|8337.5|8312.5|8338|8313|8338.8|8313.8|8337.2|8312.2|73
1697814600000|2023-10-20 15:10:00|8337.9|8312.9|8336.9|8311.9|8338|8317.8|8332.8|8311.5|34
1697814900000|2023-10-20 15:15:00|8336.8|8311.8|8336.9|8311.9|8337.2|8312.2|8336.6|8311.6|38
1697815200000|2023-10-20 15:20:00|8337|8312|8336.9|8311.9|8337|8312|8336.9|8311.9|4
1697815500000|2023-10-20 15:25:00|8336.8|8311.8|8336.8|8311.8|8336.8|8311.8|8336.8|8311.8|1
1697815800000|2023-10-20 15:30:00|8336.9|8311.9|8336.9|8311.9|8337|8312|8336.4|8311.4|9
1697816100000|2023-10-20 15:35:00|8336.8|8311.8|8336.4|8311.4|8336.9|8311.9|8336.4|8311.4|6
1697816400000|2023-10-20 15:40:00|8336.5|8311.5|8337|8312|8337.2|8312.2|8336.5|8311.5|10
1697816700000|2023-10-20 15:45:00|8337.1|8312.1|8336.6|8311.6|8337.1|8312.1|8336.6|8311.6|7
1697817000000|2023-10-20 15:50:00|8336.7|8311.7|8337|8312|8337|8312|8336.7|8311.7|4
1697817300000|2023-10-20 15:55:00|8336.9|8311.9|8337|8312|8337|8312|8336.7|8311.7|8
1697817600000|2023-10-20 16:00:00|8337.1|8312.1|8337.2|8312.2|8337.2|8312.2|8337.1|8312.1|2
1697817900000|2023-10-20 16:05:00|8337.3|8312.3|8337.3|8312.3|8337.3|8312.3|8337.2|8312.2|7
1697818200000|2023-10-20 16:10:00|8337.2|8312.2|8338.5|8313.5|8339.2|8314.2|8337.2|8312.2|33
1697818500000|2023-10-20 16:15:00|8338.6|8313.6|8338.2|8313.2|8338.7|8313.7|8337.6|8312.6|17
1697818800000|2023-10-20 16:20:00|8338.1|8313.1|8338|8313|8338.2|8313.2|8338|8313|6
1697819100000|2023-10-20 16:25:00|8337.9|8312.9|8338|8313|8338.1|8313.1|8337.6|8312.6|15
1697819400000|2023-10-20 16:30:00|8337.9|8312.9|8337.1|8312.1|8338|8313|8337|8312|17
1697819700000|2023-10-20 16:35:00|8337|8312|8337.2|8312.2|8337.2|8312.2|8336.9|8311.9|10
1697820000000|2023-10-20 16:40:00|8337.1|8312.1|8337.1|8312.1|8337.3|8312.3|8336.9|8311.9|13
1697820300000|2023-10-20 16:45:00|8337.2|8312.2|8337.5|8312.5|8337.6|8312.6|8337.1|8312.1|20
1697820600000|2023-10-20 16:50:00|8337.4|8312.4|8337.3|8312.3|8338.1|8313.1|8337.3|8312.3|18
1697820900000|2023-10-20 16:55:00|8337.4|8312.4|8337.1|8312.1|8337.6|8312.6|8337.1|8312.1|17
1697821200000|2023-10-20 17:00:00|8337.2|8312.2|8337.8|8312.8|8337.8|8312.8|8336.9|8311.9|24
1697821500000|2023-10-20 17:05:00|8337.7|8312.7|8337.5|8312.5|8337.7|8312.7|8337.5|8312.5|9
1697821800000|2023-10-20 17:10:00|8337.4|8312.4|8336.7|8311.7|8337.4|8312.4|8336.6|8311.6|8
1697822100000|2023-10-20 17:15:00|8336.6|8311.6|8337.2|8312.2|8337.3|8312.3|8336.3|8311.3|37
1697822400000|2023-10-20 17:20:00|8337.3|8312.3|8337.1|8312.1|8337.9|8312.9|8337.1|8312.1|35
1697822700000|2023-10-20 17:25:00|8337.2|8312.2|8337.2|8312.2|8337.2|8312.2|8336.9|8311.9|21
1697823300000|2023-10-20 17:35:00|8337.1|8312.1|8337.1|8312.1|8337.1|8312.1|8336.9|8311.9|9
1697823600000|2023-10-20 17:40:00|8337|8312|8336.8|8311.8|8337|8312|8336.3|8311.3|33
1697823900000|2023-10-20 17:45:00|8336.9|8311.9|8337.2|8312.2|8337.3|8312.3|8336.9|8311.9|6
1697824200000|2023-10-20 17:50:00|8337.3|8312.3|8337.6|8312.6|8337.6|8312.6|8337.3|8312.3|8
1697824500000|2023-10-20 17:55:00|8337.5|8312.5|8337.3|8312.3|8337.5|8312.5|8337.2|8312.2|9
1697824800000|2023-10-20 18:00:00|8337.2|8312.2|8337.4|8312.4|8337.4|8312.4|8336.9|8311.9|14
1697825100000|2023-10-20 18:05:00|8337.5|8312.5|8338.9|8313.9|8339.4|8314.4|8337.5|8312.5|28
1697825400000|2023-10-20 18:10:00|8339|8314|8339.4|8314.4|8340.1|8315.1|8339|8314|25
1697825700000|2023-10-20 18:15:00|8339.5|8314.5|8339.3|8314.3|8339.7|8314.7|8339.3|8314.3|13
1697826000000|2023-10-20 18:20:00|8339.2|8314.2|8339.5|8314.5|8339.5|8314.5|8339.1|8314.1|18
1697826300000|2023-10-20 18:25:00|8339.4|8314.4|8339.2|8314.2|8339.7|8314.7|8339|8314|33
1697826600000|2023-10-20 18:30:00|8339.1|8314.1|8339|8314|8339.2|8314.2|8339|8314|6
1697826900000|2023-10-20 18:35:00|8338.7|8313.7|8338.7|8313.7|8338.7|8313.7|8338.5|8313.5|7
1697827200000|2023-10-20 18:40:00|8338.8|8313.8|8338.8|8313.8|8338.8|8313.8|8338.8|8313.8|1
1697827500000|2023-10-20 18:45:00|8338.7|8313.7|8338.4|8313.4|8338.7|8313.7|8338.4|8313.4|13
1697827800000|2023-10-20 18:50:00|8338.5|8313.5|8338.3|8313.3|8338.6|8313.6|8338.3|8313.3|23
1697828100000|2023-10-20 18:55:00|8338.4|8313.4|8337.5|8312.5|8338.4|8313.4|8337.4|8312.4|12
1697828400000|2023-10-20 19:00:00|8337.6|8312.6|8338.1|8313.1|8338.1|8313.1|8337.6|8312.6|11
1697828700000|2023-10-20 19:05:00|8338|8313|8338.1|8313.1|8338.1|8313.1|8338|8313|6
1697829300000|2023-10-20 19:15:00|8338|8313|8338.1|8313.1|8338.1|8313.1|8338|8313|6
1697829900000|2023-10-20 19:25:00|8338.3|8313.3|8338.9|8313.9|8339|8314|8338.1|8313.1|17
1697830200000|2023-10-20 19:30:00|8339|8314|8338.9|8313.9|8339|8314|8338.9|8313.9|4
1697830500000|2023-10-20 19:35:00|8339|8314|8339.2|8314.2|8339.4|8314.4|8339|8314|7
1697831100000|2023-10-20 19:45:00|8339.1|8314.1|8339.2|8314.2|8339.2|8314.2|8339.1|8314.1|2
1697831400000|2023-10-20 19:50:00|8339|8314|8339.1|8314.1|8339.2|8314.2|8338.7|8313.7|13
1697831700000|2023-10-20 19:55:00|8339.2|8314.2|8340.4|8315.4|8341.4|8316.4|8339.1|8314.1|19
1698022800000|2023-10-23 01:00:00|8340.8|8311.8|8333.9|8308.3|8340.8|8311.8|8333.9|8308.3|3
1698023100000|2023-10-23 01:05:00|8334.6|8309.6|8338.4|8313.4|8339.1|8314.1|8334.6|8309.6|75
1698023400000|2023-10-23 01:10:00|8338.5|8313.5|8338.8|8313.8|8338.9|8313.9|8338.2|8313.2|17
1698023700000|2023-10-23 01:15:00|8338.9|8313.9|8338.8|8313.8|8338.9|8313.9|8338.8|8313.8|2
1698024000000|2023-10-23 01:20:00|8338.9|8313.9|8336.8|8311.8|8338.9|8313.9|8336.7|8311.7|18
1698024300000|2023-10-23 01:25:00|8336.9|8311.9|8336.8|8311.8|8336.9|8311.9|8333.6|8308.6|34
1698024600000|2023-10-23 01:30:00|8336.7|8311.7|8338.9|8313.9|8338.9|8313.9|8336.5|8311.5|11
1698024900000|2023-10-23 01:35:00|8339|8314|8339|8314|8339|8314|8338.9|8313.9|9
1698025200000|2023-10-23 01:40:00|8338.9|8313.9|8339|8314|8339|8314|8338.9|8313.9|2
1698025800000|2023-10-23 01:50:00|8339.2|8314.2|8339.4|8314.4|8339.4|8314.4|8339.2|8314.2|3
1698026100000|2023-10-23 01:55:00|8339.3|8314.3|8339.3|8314.3|8340|8315|8339.3|8314.3|13
1698026400000|2023-10-23 02:00:00|8339.2|8314.2|8339.3|8314.3|8339.3|8314.3|8339.2|8314.2|2
1698026700000|2023-10-23 02:05:00|8336.8|8311.8|8339.3|8314.3|8339.4|8314.4|8336|8311|29
1698027000000|2023-10-23 02:10:00|8339.4|8314.4|8339.3|8314.3|8339.4|8314.4|8339.3|8314.3|4
1698027300000|2023-10-23 02:15:00|8339.4|8314.4|8339.3|8314.3|8339.4|8314.4|8339.3|8314.3|2
1698028800000|2023-10-23 02:40:00|8339.4|8314.4|8339.8|8314.8|8339.9|8314.9|8339.4|8314.4|12
1698029100000|2023-10-23 02:45:00|8340.8|8315.8|8339.7|8314.7|8341.1|8316.1|8339.5|8314.5|9
1698029400000|2023-10-23 02:50:00|8339.8|8314.8|8339.7|8314.7|8339.8|8314.8|8339.7|8314.7|4
1698029700000|2023-10-23 02:55:00|8339.9|8314.9|8340|8315|8340.1|8315.1|8339.9|8314.9|8
1698030000000|2023-10-23 03:00:00|8340.1|8315.1|8339.8|8314.8|8340.6|8315.6|8339.8|8314.8|19
1698030300000|2023-10-23 03:05:00|8339.7|8314.7|8339.8|8314.8|8339.8|8314.8|8339.7|8314.7|6
1698030600000|2023-10-23 03:10:00|8339.9|8314.9|8339.5|8314.5|8340.2|8315.2|8339.5|8314.5|4
1698030900000|2023-10-23 03:15:00|8339.6|8314.6|8338.7|8313.7|8339.6|8314.6|8338.7|8313.7|22
1698031200000|2023-10-23 03:20:00|8337.5|8312.5|8336.5|8311.5|8337.6|8312.6|8336.1|8311.1|24
1698031500000|2023-10-23 03:25:00|8336.6|8311.6|8336.2|8311.2|8336.7|8311.7|8335.6|8310.6|15
1698031800000|2023-10-23 03:30:00|8336.8|8311.8|8335.1|8310.1|8337.1|8317.1|8330.9|8309.4|83
1698032100000|2023-10-23 03:35:00|8335.2|8310.2|8330.6|8315.6|8336.3|8316.4|8330.4|8310.2|70
1698032400000|2023-10-23 03:40:00|8330.7|8315.7|8335.1|8310.1|8336.4|8316.4|8330.7|8309.1|79
1698032700000|2023-10-23 03:45:00|8335.2|8310.2|8335.9|8310.9|8335.9|8310.9|8332.4|8307.4|152
1698033000000|2023-10-23 03:50:00|8335.7|8310.7|8335.8|8310.8|8336.4|8311.4|8334.7|8309.7|83
1698033300000|2023-10-23 03:55:00|8335.9|8310.9|8336.2|8311.2|8337.3|8312.3|8335.9|8310.9|52
1698033600000|2023-10-23 04:00:00|8336.3|8311.3|8331.1|8316.1|8336.5|8316.5|8331|8311|72
1698033900000|2023-10-23 04:05:00|8331|8316|8330.1|8315.1|8331.3|8316.3|8329.7|8314.7|45
1698034200000|2023-10-23 04:10:00|8330.2|8315.2|8330.8|8315.8|8335.9|8316.2|8330.2|8310.9|19
1698034500000|2023-10-23 04:15:00|8330.9|8315.9|8331|8316|8331.2|8316.2|8330.8|8315.8|16
1698034800000|2023-10-23 04:20:00|8330.9|8315.9|8331.4|8316.4|8331.4|8316.4|8330.9|8315.9|9
1698035100000|2023-10-23 04:25:00|8331.3|8316.3|8330.4|8315.4|8331.7|8316.7|8330.2|8315.2|35
1698035400000|2023-10-23 04:30:00|8330.5|8315.5|8330.5|8315.5|8330.6|8315.6|8330.3|8315.3|9
1698035700000|2023-10-23 04:35:00|8335.4|8310.4|8330.4|8315.4|8335.4|8315.6|8330.3|8310.3|10
1698036000000|2023-10-23 04:40:00|8330.5|8315.5|8333.6|8308.6|8335.6|8315.5|8329.9|8308.5|26
1698036300000|2023-10-23 04:45:00|8333.5|8308.5|8334.5|8309.5|8334.7|8309.7|8333.4|8308.4|25
1698036600000|2023-10-23 04:50:00|8334.4|8309.4|8334.4|8309.4|8334.6|8309.6|8334.4|8309.4|9
1698036900000|2023-10-23 04:55:00|8334.5|8309.5|8334.5|8309.5|8334.6|8309.6|8334.4|8309.4|11
1698037200000|2023-10-23 05:00:00|8334.6|8309.6|8334.5|8309.5|8334.6|8309.6|8334.4|8309.4|12
1698037500000|2023-10-23 05:05:00|8334.4|8309.4|8334.5|8309.5|8334.5|8309.5|8333.7|8308.7|14
1698037800000|2023-10-23 05:10:00|8334.6|8309.6|8334.3|8309.3|8334.7|8314.7|8329.6|8309.3|14
1698038100000|2023-10-23 05:15:00|8329.4|8314.4|8329.7|8314.7|8334.4|8314.8|8329.3|8309.4|18
1698038400000|2023-10-23 05:20:00|8329.6|8314.6|8334.5|8309.5|8334.6|8314.6|8329.5|8309.4|11
1698038700000|2023-10-23 05:25:00|8334.4|8309.4|8334.1|8309.1|8334.5|8314.2|8329|8309|12
1698039000000|2023-10-23 05:30:00|8329.1|8314.1|8329.4|8314.4|8334.2|8314.4|8329.1|8309.1|8
1698039300000|2023-10-23 05:35:00|8329.3|8314.3|8329.6|8314.6|8329.7|8314.7|8329.3|8314.3|11
1698039600000|2023-10-23 05:40:00|8329.5|8314.5|8329.6|8314.6|8329.7|8314.7|8329.4|8314.4|8
1698039900000|2023-10-23 05:45:00|8329.7|8314.7|8329.6|8314.6|8330.2|8315.2|8329.6|8314.6|19
1698040200000|2023-10-23 05:50:00|8329.7|8314.7|8329.7|8314.7|8329.8|8314.8|8329.6|8314.6|5
1698040500000|2023-10-23 05:55:00|8329.6|8314.6|8329.7|8314.7|8329.8|8314.8|8329.6|8314.6|4
1698040800000|2023-10-23 06:00:00|8329.8|8314.8|8330.2|8315.2|8330.2|8315.2|8329.7|8314.7|23
1698041100000|2023-10-23 06:05:00|8330.3|8315.3|8330.9|8315.9|8335.1|8315.9|8330.1|8310.1|18
1698041400000|2023-10-23 06:10:00|8335.8|8310.8|8336.1|8311.1|8336.1|8311.1|8335.8|8310.8|14
1698041700000|2023-10-23 06:15:00|8336|8311|8335.6|8310.6|8336.2|8316.2|8331|8310.6|24
1698042000000|2023-10-23 06:20:00|8335.7|8310.7|8331.3|8316.3|8335.7|8316.3|8330.6|8310.7|11
1698042300000|2023-10-23 06:25:00|8331.4|8316.4|8331.2|8316.2|8331.4|8316.4|8331.2|8316.2|11
1698042600000|2023-10-23 06:30:00|8331.3|8316.3|8331.3|8316.3|8331.6|8316.6|8331.2|8316.2|19
1698042900000|2023-10-23 06:35:00|8331.2|8316.2|8335.8|8310.8|8336.1|8316.2|8331|8310.8|14
1698043200000|2023-10-23 06:40:00|8335.7|8310.7|8335.2|8310.2|8335.8|8315.7|8330.4|8310.2|39
1698043500000|2023-10-23 06:45:00|8330.4|8315.4|8330.2|8315.2|8335.6|8315.4|8330|8310.3|25
1698043800000|2023-10-23 06:50:00|8330.3|8315.3|8330.3|8315.3|8330.4|8315.4|8330.3|8315.3|5
1698044100000|2023-10-23 06:55:00|8330.2|8315.2|8330.6|8315.6|8330.6|8315.6|8330.1|8315.1|7
1698044400000|2023-10-23 07:00:00|8330.7|8315.7|8330.8|8315.8|8330.8|8315.8|8330.5|8315.5|10
1698044700000|2023-10-23 07:05:00|8330.7|8315.7|8330.8|8315.8|8330.8|8315.8|8330.5|8315.5|7
1698045000000|2023-10-23 07:10:00|8330.7|8315.7|8330.8|8315.8|8330.8|8315.8|8330.7|8315.7|4
1698045300000|2023-10-23 07:15:00|8330.7|8315.7|8330.7|8315.7|8330.8|8315.8|8330.7|8315.7|3
1698045600000|2023-10-23 07:20:00|8330.6|8315.6|8330.7|8315.7|8330.7|8315.7|8330.6|8315.6|2
1698045900000|2023-10-23 07:25:00|8330.8|8315.8|8330.8|8315.8|8330.9|8315.9|8330.8|8315.8|3
1698046200000|2023-10-23 07:30:00|8330.9|8315.9|8331.3|8316.3|8331.3|8316.3|8330.8|8315.8|9
1698046500000|2023-10-23 07:35:00|8331.2|8316.2|8331.2|8316.2|8331.3|8316.3|8330.9|8315.9|8
1698046800000|2023-10-23 07:40:00|8331.1|8316.1|8331.2|8316.2|8331.3|8316.3|8331|8316|19
1698047100000|2023-10-23 07:45:00|8331.3|8316.3|8331|8316|8331.3|8316.3|8330.9|8315.9|23
1698047400000|2023-10-23 07:50:00|8331.1|8316.1|8330.7|8315.7|8331.3|8316.3|8330.6|8315.6|21
1698048000000|2023-10-23 08:00:00|8330.6|8315.6|8330.9|8315.9|8330.9|8315.9|8330.6|8315.6|16
1698048300000|2023-10-23 08:05:00|8331|8316|8330.3|8315.3|8331|8316|8330.2|8315.2|10
1698048600000|2023-10-23 08:10:00|8330.2|8315.2|8330.2|8315.2|8330.2|8315.2|8330.2|8315.2|1
1698048900000|2023-10-23 08:15:00|8330.1|8315.1|8330.1|8315.1|8330.1|8315.1|8329.8|8314.8|9
1698049200000|2023-10-23 08:20:00|8330.2|8315.2|8330.7|8315.7|8331|8316|8330.2|8315.2|15
1698049500000|2023-10-23 08:25:00|8330.6|8315.6|8330.8|8315.8|8330.8|8315.8|8330.4|8315.4|10
1698049800000|2023-10-23 08:30:00|8330.7|8315.7|8330.9|8315.9|8331.1|8316.1|8330.7|8315.7|10
1698050100000|2023-10-23 08:35:00|8330.8|8315.8|8331.3|8316.3|8331.3|8316.3|8330.8|8315.8|12
1698050400000|2023-10-23 08:40:00|8331.4|8316.4|8332.2|8317.2|8336.8|8317.3|8331.1|8310.9|38
1698050700000|2023-10-23 08:45:00|8332.1|8317.1|8331.8|8316.8|8332.1|8317.1|8331.5|8316.5|18
1698051000000|2023-10-23 08:50:00|8332|8317|8331|8316|8336.4|8318.1|8330.5|8310.7|53
1698051300000|2023-10-23 08:55:00|8331.1|8316.1|8331.1|8316.1|8331.5|8316.5|8331.1|8316.1|10
1698051600000|2023-10-23 09:00:00|8331.2|8316.2|8335.8|8310.8|8336|8316.2|8331|8310.8|27
1698051900000|2023-10-23 09:05:00|8335.9|8310.9|8331.7|8316.7|8336.1|8316.7|8331|8310.8|30
1698052200000|2023-10-23 09:10:00|8331.6|8316.6|8331.7|8316.7|8336.6|8316.8|8331.1|8311.4|25
1698052500000|2023-10-23 09:15:00|8331.8|8316.8|8331.7|8316.7|8331.9|8316.9|8331.6|8316.6|14
1698052800000|2023-10-23 09:20:00|8331.8|8316.8|8331.7|8316.7|8331.9|8316.9|8331.3|8316.3|10
1698053100000|2023-10-23 09:25:00|8331.8|8316.8|8331.9|8316.9|8331.9|8316.9|8331.8|8316.8|4
1698053400000|2023-10-23 09:30:00|8331.8|8316.8|8332.3|8317.3|8332.3|8317.3|8331.8|8316.8|21
1698053700000|2023-10-23 09:35:00|8332.4|8317.4|8332.3|8317.3|8332.4|8317.4|8332.3|8317.3|4
1698054000000|2023-10-23 09:40:00|8332.4|8317.4|8333.2|8318.2|8333.2|8318.2|8332.3|8317.3|14
1698054300000|2023-10-23 09:45:00|8333.1|8318.1|8337.2|8312.2|8338.6|8318.9|8333.1|8312.2|50
1698054600000|2023-10-23 09:50:00|8337.3|8312.3|8333.7|8318.7|8338.8|8319.2|8332.2|8312.3|74
1698054900000|2023-10-23 09:55:00|8333.8|8318.8|8332.3|8317.3|8337.1|8318.9|8331.9|8311.8|88
1698055200000|2023-10-23 10:00:00|8332.2|8317.2|8331.6|8316.6|8332.9|8317.9|8331.6|8316.6|56
1698055500000|2023-10-23 10:05:00|8331.5|8316.5|8331.9|8316.9|8332.1|8317.1|8331.2|8316.2|14
1698055800000|2023-10-23 10:10:00|8331.8|8316.8|8332.1|8317.1|8332.4|8317.4|8331.4|8316.4|21
1698056100000|2023-10-23 10:15:00|8332|8317|8331.9|8316.9|8332|8317|8331.8|8316.8|4
1698056400000|2023-10-23 10:20:00|8332|8317|8337.5|8312.5|8337.5|8317.4|8332|8312.4|14
1698056700000|2023-10-23 10:25:00|8332.4|8317.4|8332.3|8317.3|8333|8318|8332.3|8317.3|10
1698057000000|2023-10-23 10:30:00|8332.4|8317.4|8332.3|8317.3|8332.4|8317.4|8332.3|8317.3|4
1698057300000|2023-10-23 10:35:00|8332.4|8317.4|8332.6|8317.6|8332.9|8317.9|8332.4|8317.4|15
1698057900000|2023-10-23 10:45:00|8332.4|8317.4|8332|8317|8332.4|8317.4|8331.9|8316.9|7
1698058200000|2023-10-23 10:50:00|8332.1|8317.1|8331.3|8316.3|8332.1|8317.1|8331.3|8316.3|8
1698058500000|2023-10-23 10:55:00|8331.5|8316.5|8331.4|8316.4|8331.8|8316.8|8331.4|8316.4|8
1698058800000|2023-10-23 11:00:00|8331.5|8316.5|8331.6|8316.6|8331.6|8316.6|8331.3|8316.3|10
1698059100000|2023-10-23 11:05:00|8331.5|8316.5|8331.6|8316.6|8331.6|8316.6|8331.5|8316.5|4
1698059400000|2023-10-23 11:10:00|8331.5|8316.5|8331.6|8316.6|8331.7|8316.7|8331.5|8316.5|8
1698059700000|2023-10-23 11:15:00|8331.5|8316.5|8331.4|8316.4|8331.5|8316.5|8331.4|8316.4|2
1698060000000|2023-10-23 11:20:00|8331.2|8316.2|8331.4|8316.4|8331.4|8316.4|8330.8|8315.8|18
1698060300000|2023-10-23 11:25:00|8331.3|8316.3|8331.3|8316.3|8331.4|8316.4|8331.2|8316.2|5
1698060600000|2023-10-23 11:30:00|8331.4|8316.4|8332.2|8317.2|8332.2|8317.2|8331.4|8316.4|16
1698060900000|2023-10-23 11:35:00|8332.3|8317.3|8337.1|8312.1|8337.2|8317.3|8332.3|8312.1|3
1698061200000|2023-10-23 11:40:00|8337|8312|8331.7|8316.7|8337|8316.9|8331.7|8312|3
1698061800000|2023-10-23 11:50:00|8336.6|8311.6|8331.2|8316.2|8336.6|8316.6|8330.8|8311.4|32
1698062100000|2023-10-23 11:55:00|8331|8316|8335.5|8310.5|8336.3|8316.5|8330.4|8310.4|41
1698062400000|2023-10-23 12:00:00|8335.4|8310.4|8330.5|8315.5|8335.5|8315.6|8330.3|8310.2|35
1698062700000|2023-10-23 12:05:00|8330.4|8315.4|8330.4|8315.4|8335.7|8315.8|8330.4|8310.4|16
1698063000000|2023-10-23 12:10:00|8330.5|8315.5|8330.6|8315.6|8330.7|8315.7|8329.8|8314.8|14
1698063300000|2023-10-23 12:15:00|8330.7|8315.7|8330.5|8315.5|8331.2|8316.2|8330.3|8315.3|15
1698063600000|2023-10-23 12:20:00|8330.6|8315.6|8330.3|8315.3|8335.3|8315.6|8329.7|8310|42
1698063900000|2023-10-23 12:25:00|8330.5|8315.5|8329.2|8314.2|8335.4|8315.7|8328.8|8309.7|64
1698064200000|2023-10-23 12:30:00|8329.3|8314.3|8330.1|8315.1|8334.9|8315.1|8329.3|8309.8|26
1698064500000|2023-10-23 12:35:00|8330|8315|8335.7|8310.7|8336.1|8316.1|8329.9|8310.7|27
1698064800000|2023-10-23 12:40:00|8330.7|8315.7|8336.1|8311.1|8336.4|8316.4|8330.7|8311.1|12
1698065100000|2023-10-23 12:45:00|8331.2|8316.2|8336.2|8311.2|8336.5|8316.6|8331.1|8310.9|34
1698065400000|2023-10-23 12:50:00|8336.3|8311.3|8331.4|8316.4|8336.6|8316.6|8331.3|8311.2|22
1698065700000|2023-10-23 12:55:00|8331.5|8316.5|8336.3|8311.3|8336.7|8316.8|8331.3|8311.3|14
1698066000000|2023-10-23 13:00:00|8331.1|8316.1|8331.6|8316.6|8336.7|8316.8|8331.1|8311.3|27
1698066300000|2023-10-23 13:05:00|8336.5|8311.5|8330.8|8315.8|8336.5|8316.4|8330.8|8310.9|9
1698066600000|2023-10-23 13:10:00|8330.9|8315.9|8335.8|8310.8|8336|8316.1|8330.9|8310.8|6
1698066900000|2023-10-23 13:15:00|8335.7|8310.7|8331.3|8316.3|8336.4|8316.3|8330.7|8310.7|27
1698067200000|2023-10-23 13:20:00|8336.2|8311.2|8335.9|8310.9|8336.4|8316.4|8331.3|8310.9|20
1698067500000|2023-10-23 13:25:00|8336|8311|8335.7|8310.7|8336|8311|8335.4|8310.4|16
1698067800000|2023-10-23 13:30:00|8335.6|8310.6|8330.8|8315.8|8335.9|8316.1|8330.6|8310.6|21
1698068100000|2023-10-23 13:35:00|8330.7|8315.7|8337|8312|8337|8317.1|8330.5|8311.5|32
1698068400000|2023-10-23 13:40:00|8337.3|8312.3|8333.1|8318.1|8337.8|8318.1|8332.2|8312.2|44
1698068700000|2023-10-23 13:45:00|8333.2|8318.2|8332.1|8317.1|8338|8318.2|8331.9|8312.5|28
1698069000000|2023-10-23 13:50:00|8332|8317|8331.2|8316.2|8336.6|8317.5|8330.3|8311.4|41
1698069300000|2023-10-23 13:55:00|8331.1|8316.1|8330.5|8315.5|8336.2|8316.5|8330.4|8310|27
1698069600000|2023-10-23 14:00:00|8330.6|8315.6|8330|8315|8335.4|8315.6|8328.9|8308.8|45
1698069900000|2023-10-23 14:05:00|8329.9|8314.9|8329.7|8314.7|8334.4|8314.9|8329.2|8309.3|16
1698070200000|2023-10-23 14:10:00|8329.5|8314.5|8334.4|8309.4|8334.5|8314.9|8329.2|8309.4|41
1698070500000|2023-10-23 14:15:00|8334.3|8309.3|8333.4|8308.4|8334.3|8313.8|8328.7|8308.3|49
1698070800000|2023-10-23 14:20:00|8333.3|8308.3|8333|8308|8333.5|8308.5|8332.7|8307.7|71
1698071100000|2023-10-23 14:25:00|8333.1|8308.1|8328|8313|8333.2|8313.1|8327.7|8307.5|32
1698071400000|2023-10-23 14:30:00|8328.1|8313.1|8333.5|8308.5|8333.7|8313.1|8328|8307.9|19
1698071700000|2023-10-23 14:35:00|8333.4|8308.4|8332.6|8307.6|8333.5|8312.6|8327.6|8307.4|15
1698072000000|2023-10-23 14:40:00|8332.8|8307.8|8332.8|8307.8|8333.6|8308.6|8332.7|8307.7|21
1698072300000|2023-10-23 14:45:00|8332.7|8307.7|8332.5|8307.5|8332.9|8307.9|8332.3|8307.3|20
1698072600000|2023-10-23 14:50:00|8332.6|8307.6|8332.1|8307.1|8332.7|8307.7|8332.1|8307.1|14
1698072900000|2023-10-23 14:55:00|8332|8307|8332|8307|8332.1|8307.1|8332|8307|3
1698073200000|2023-10-23 15:00:00|8332.1|8307.1|8331.3|8306.3|8332.1|8307.1|8331|8306|12
1698073500000|2023-10-23 15:05:00|8326.2|8311.2|8325.8|8310.8|8326.2|8311.2|8325.3|8310.3|11
1698073800000|2023-10-23 15:10:00|8325.7|8310.7|8330.3|8305.3|8330.4|8310.7|8324.8|8304.6|20
1698074100000|2023-10-23 15:15:00|8330.2|8305.2|8330.4|8305.4|8330.4|8305.4|8330.2|8305.2|28
1698074400000|2023-10-23 15:20:00|8330.3|8305.3|8329.8|8304.8|8330.3|8305.3|8329.6|8304.6|14
1698074700000|2023-10-23 15:25:00|8329.7|8304.7|8329.1|8304.1|8329.7|8309.6|8323.9|8303.9|10
1698075000000|2023-10-23 15:30:00|8329|8304|8328.3|8303.3|8329.2|8304.2|8328.1|8303.1|22
1698075300000|2023-10-23 15:35:00|8328.2|8303.2|8324.9|8309.9|8329.9|8310|8324|8303.2|15
1698075600000|2023-10-23 15:40:00|8325|8310|8330.1|8305.1|8330.2|8310.2|8325|8305|12
1698075900000|2023-10-23 15:45:00|8325.2|8310.2|8329.6|8304.6|8330.2|8310.3|8325.2|8304.6|9
1698076200000|2023-10-23 15:50:00|8329.7|8304.7|8330|8305|8330|8310.1|8324.8|8304.6|11
1698076500000|2023-10-23 15:55:00|8325|8310|8325.1|8310.1|8325.2|8310.2|8325|8310|8
1698076800000|2023-10-23 16:00:00|8325|8310|8330.1|8305.1|8330.2|8310|8325|8305.1|4
1698077100000|2023-10-23 16:05:00|8330|8305|8329.6|8304.6|8330.1|8305.1|8329.2|8304.2|23
1698077400000|2023-10-23 16:10:00|8329.5|8304.5|8329.4|8304.4|8329.7|8304.7|8329.4|8304.4|10
1698077700000|2023-10-23 16:15:00|8329.5|8304.5|8330.8|8305.8|8330.8|8305.8|8329.5|8304.5|22
1698078000000|2023-10-23 16:20:00|8330.9|8305.9|8324.9|8309.9|8331.1|8310.7|8324.9|8304.9|25
1698078300000|2023-10-23 16:25:00|8325|8310|8329.9|8304.9|8329.9|8310|8325|8304.8|4
1698078600000|2023-10-23 16:30:00|8329.8|8304.8|8329|8304|8330|8305|8328.9|8303.9|27
1698078900000|2023-10-23 16:35:00|8328.9|8303.9|8329|8304|8329.2|8304.2|8328.9|8303.9|18
1698079200000|2023-10-23 16:40:00|8328.9|8303.9|8329|8304|8329|8304|8328.9|8303.9|2
1698079500000|2023-10-23 16:45:00|8328.9|8303.9|8329|8304|8329.1|8304.1|8328.7|8303.7|35
1698079800000|2023-10-23 16:50:00|8328.9|8303.9|8328.9|8303.9|8329.1|8304.1|8328.9|8303.9|31
1698080100000|2023-10-23 16:55:00|8329|8304|8327.5|8302.5|8329|8304|8327.4|8302.4|74
1698080400000|2023-10-23 17:00:00|8327.4|8302.4|8327.8|8302.8|8327.8|8302.8|8327.3|8302.3|45
1698080700000|2023-10-23 17:05:00|8327.9|8302.9|8327.9|8302.9|8328|8303|8327.8|8302.8|46
1698081000000|2023-10-23 17:10:00|8327.8|8302.8|8327.8|8302.8|8327.9|8302.9|8327.7|8302.7|39
1698081300000|2023-10-23 17:15:00|8327.7|8302.7|8328|8303|8328.1|8303.1|8327.6|8302.6|43
1698081600000|2023-10-23 17:20:00|8327.9|8302.9|8327.5|8302.5|8328.1|8303.1|8327.4|8302.4|44
1698081900000|2023-10-23 17:25:00|8327.4|8302.4|8327.6|8302.6|8327.7|8302.7|8327.3|8302.3|47
1698082200000|2023-10-23 17:30:00|8327.7|8302.7|8327.8|8302.8|8327.8|8302.8|8327.6|8302.6|34
1698082500000|2023-10-23 17:35:00|8327.7|8302.7|8326.4|8301.4|8327.8|8302.8|8325.6|8300.6|45
1698082800000|2023-10-23 17:40:00|8326.3|8301.3|8326.4|8301.4|8326.4|8301.4|8326.2|8301.2|28
1698083100000|2023-10-23 17:45:00|8326.5|8301.5|8326.4|8301.4|8326.6|8301.6|8326.2|8301.2|29
1698083400000|2023-10-23 17:50:00|8326.3|8301.3|8326.4|8301.4|8326.4|8301.4|8326.2|8301.2|50
1698083700000|2023-10-23 17:55:00|8326.5|8301.5|8325.8|8300.8|8326.6|8301.6|8325.7|8300.7|29
1698084000000|2023-10-23 18:00:00|8325.7|8300.7|8325.2|8300.2|8325.7|8300.7|8325.2|8300.2|76
1698084300000|2023-10-23 18:05:00|8325.1|8300.1|8323.5|8298.5|8325.1|8300.1|8323.5|8298.5|41
1698084600000|2023-10-23 18:10:00|8323.6|8298.6|8323|8298|8323.9|8298.9|8322.6|8297.6|37
1698084900000|2023-10-23 18:15:00|8323.1|8298.1|8322.8|8297.8|8323.3|8298.3|8321.9|8296.9|131
1698085200000|2023-10-23 18:20:00|8323.2|8298.2|8323.2|8298.2|8323.3|8298.3|8323.1|8298.1|13
1698085500000|2023-10-23 18:25:00|8323.1|8298.1|8322.2|8297.2|8323.1|8298.1|8322.2|8297.2|44
1698085800000|2023-10-23 18:30:00|8322.1|8297.1|8322|8297|8322.4|8297.4|8321.7|8296.7|36
1698086100000|2023-10-23 18:35:00|8321.9|8296.9|8321.7|8296.7|8322.1|8297.1|8321.6|8296.6|66
1698086400000|2023-10-23 18:40:00|8321.6|8296.6|8321.1|8296.1|8321.8|8296.8|8320.2|8295.2|97
1698086700000|2023-10-23 18:45:00|8321.2|8296.2|8321.1|8296.1|8321.2|8296.2|8320.7|8295.7|113
1698087000000|2023-10-23 18:50:00|8321.2|8296.2|8321|8296|8321.4|8296.4|8320.9|8295.9|24
1698087300000|2023-10-23 18:55:00|8320.9|8295.9|8321|8296|8321.4|8296.4|8320.9|8295.9|59
1698087600000|2023-10-23 19:00:00|8321.1|8296.1|8320.4|8295.4|8321.1|8296.1|8320.3|8295.3|171
1698087900000|2023-10-23 19:05:00|8320.5|8295.5|8320.7|8295.7|8320.9|8295.9|8320.4|8295.4|114
1698088200000|2023-10-23 19:10:00|8320.6|8295.6|8319.1|8294.1|8320.9|8295.9|8318.7|8293.7|67
1698088500000|2023-10-23 19:15:00|8319.2|8294.2|8319.5|8294.5|8319.6|8294.6|8319.1|8294.1|11
1698088800000|2023-10-23 19:20:00|8319.4|8294.4|8321|8296|8321.1|8296.1|8319.4|8294.4|69
1698089100000|2023-10-23 19:25:00|8321.1|8296.1|8321.8|8296.8|8321.8|8296.8|8321|8296|12
1698089400000|2023-10-23 19:30:00|8321.7|8296.7|8322.4|8297.4|8322.5|8297.5|8321.7|8296.7|16
1698089700000|2023-10-23 19:35:00|8322.5|8297.5|8322.5|8297.5|8324.2|8303.2|8318.2|8297.5|39
1698090000000|2023-10-23 19:40:00|8322.4|8297.4|8322.4|8297.4|8322.6|8297.6|8322.4|8297.4|8
1698090600000|2023-10-23 19:50:00|8322.3|8297.3|8322.1|8297.1|8322.3|8297.3|8322.1|8297.1|3
1698090900000|2023-10-23 19:55:00|8322.2|8297.2|8322.2|8297.2|8322.2|8297.2|8322.2|8297.2|1
1698109200000|2023-10-24 01:00:00|8323.9|8298.9|8326.1|8301.1|8326.1|8301.1|8323.9|8298.9|3
1698109500000|2023-10-24 01:05:00|8326.3|8301.3|8326.6|8301.6|8326.7|8301.7|8326.3|8301.3|6
1698109800000|2023-10-24 01:10:00|8326.5|8301.5|8326|8301|8326.5|8301.5|8326|8301|6
1698110100000|2023-10-24 01:15:00|8326.1|8301.1|8325.7|8300.7|8326.1|8301.1|8325.5|8300.5|32
1698110400000|2023-10-24 01:20:00|8325.6|8300.6|8324.5|8299.5|8325.7|8300.7|8324.4|8299.4|43
1698110700000|2023-10-24 01:25:00|8324.6|8299.6|8327.5|8302.5|8327.6|8302.6|8324.6|8299.6|57
1698111000000|2023-10-24 01:30:00|8327.6|8302.6|8327.4|8302.4|8328.1|8303.1|8327.1|8302.1|22
1698111300000|2023-10-24 01:35:00|8327.5|8302.5|8328.1|8303.1|8328.1|8303.1|8327.5|8302.5|11
1698111600000|2023-10-24 01:40:00|8328|8303|8327.4|8302.4|8328.5|8303.5|8326.5|8301.5|21
1698111900000|2023-10-24 01:45:00|8327.5|8302.5|8327.5|8302.5|8327.5|8302.5|8327.5|8302.5|1
1698112200000|2023-10-24 01:50:00|8327.4|8302.4|8327.4|8302.4|8327.4|8302.4|8327.4|8302.4|1
1698112800000|2023-10-24 02:00:00|8327.3|8302.3|8326.3|8301.3|8327.3|8302.3|8326.3|8301.3|27
1698113400000|2023-10-24 02:10:00|8326.6|8301.6|8326.7|8301.7|8326.7|8301.7|8326.6|8301.6|2
1698113700000|2023-10-24 02:15:00|8326.6|8301.6|8326.3|8301.3|8326.6|8301.6|8325.9|8300.9|10
1698114000000|2023-10-24 02:20:00|8326.2|8301.2|8324.1|8299.1|8326.4|8301.4|8323.5|8298.5|35
1698114300000|2023-10-24 02:25:00|8324|8299|8324.7|8299.7|8324.7|8299.7|8323.8|8298.8|12
1698114600000|2023-10-24 02:30:00|8324.8|8299.8|8323.7|8298.7|8324.8|8299.8|8323.7|8298.7|11
1698114900000|2023-10-24 02:35:00|8323.3|8298.3|8323.8|8298.8|8323.9|8298.9|8323.1|8298.1|12
1698115200000|2023-10-24 02:40:00|8323.9|8298.9|8325.3|8300.3|8325.5|8300.5|8323.8|8298.8|31
1698115500000|2023-10-24 02:45:00|8325.4|8300.4|8325.4|8300.4|8325.7|8300.7|8325.2|8300.2|33
1698115800000|2023-10-24 02:50:00|8325.1|8300.1|8325|8300|8325.1|8300.1|8324|8299|43
1698116100000|2023-10-24 02:55:00|8324.9|8299.9|8325.8|8300.8|8325.9|8300.9|8324.8|8299.8|129
1698116400000|2023-10-24 03:00:00|8325.9|8300.9|8325.7|8300.7|8325.9|8300.9|8325.6|8300.6|13
1698116700000|2023-10-24 03:05:00|8325.8|8300.8|8326.3|8301.3|8326.5|8301.5|8325.8|8300.8|11
1698117000000|2023-10-24 03:10:00|8326.4|8301.4|8326.1|8301.1|8326.4|8301.4|8326|8301|6
1698117300000|2023-10-24 03:15:00|8326|8301|8326|8301|8326.4|8301.4|8325.9|8300.9|10
1698117600000|2023-10-24 03:20:00|8325.9|8300.9|8324.5|8299.5|8325.9|8300.9|8324.4|8299.4|19
1698117900000|2023-10-24 03:25:00|8324.6|8299.6|8324.7|8299.7|8324.8|8299.8|8324.5|8299.5|8
1698118200000|2023-10-24 03:30:00|8324.8|8299.8|8323.6|8298.6|8324.8|8299.8|8323.5|8298.5|23
1698118500000|2023-10-24 03:35:00|8323.5|8298.5|8323|8298|8324.4|8299.4|8322.6|8297.6|20
1698118800000|2023-10-24 03:40:00|8322.9|8297.9|8322|8297|8323|8298|8321.8|8296.8|24
1698119100000|2023-10-24 03:45:00|8322.1|8297.1|8323.1|8298.1|8324.3|8299.3|8322|8297|27
1698119400000|2023-10-24 03:50:00|8323|8298|8322.9|8297.9|8323.1|8298.1|8322.2|8297.2|27
1698119700000|2023-10-24 03:55:00|8323|8298|8324.9|8299.9|8325|8300|8322.2|8297.2|42
1698120000000|2023-10-24 04:00:00|8325|8300|8326.6|8301.6|8327|8302|8324.9|8299.9|145
1698120300000|2023-10-24 04:05:00|8326.5|8301.5|8326.2|8301.2|8326.6|8301.6|8326.1|8301.1|13
1698120600000|2023-10-24 04:10:00|8326.3|8301.3|8326.3|8301.3|8326.3|8301.3|8326.2|8301.2|7
1698120900000|2023-10-24 04:15:00|8326.2|8301.2|8326.4|8301.4|8327.4|8302.4|8326.1|8301.1|28
1698121200000|2023-10-24 04:20:00|8326.5|8301.5|8326.1|8301.1|8326.5|8301.5|8326|8301|55
1698121500000|2023-10-24 04:25:00|8326.2|8301.2|8326.2|8301.2|8326.3|8301.3|8326.2|8301.2|3
1698121800000|2023-10-24 04:30:00|8326.3|8301.3|8326.2|8301.2|8326.3|8301.3|8326.2|8301.2|2
1698122100000|2023-10-24 04:35:00|8326.3|8301.3|8326.2|8301.2|8326.4|8301.4|8326.2|8301.2|6
1698122400000|2023-10-24 04:40:00|8326.4|8301.4|8326.2|8301.2|8326.4|8301.4|8326.2|8301.2|5
1698123300000|2023-10-24 04:55:00|8326.3|8301.3|8326.3|8301.3|8326.4|8301.4|8326.2|8301.2|15
1698123600000|2023-10-24 05:00:00|8326.4|8301.4|8326.2|8301.2|8326.4|8301.4|8326|8301|9
1698123900000|2023-10-24 05:05:00|8326.1|8301.1|8326|8301|8326.2|8301.2|8326|8301|6
1698124200000|2023-10-24 05:10:00|8326.1|8301.1|8326.1|8301.1|8326.3|8301.3|8326.1|8301.1|5
1698124800000|2023-10-24 05:20:00|8326.2|8301.2|8326.1|8301.1|8326.2|8301.2|8325.1|8300.1|17
1698125100000|2023-10-24 05:25:00|8326|8301|8325.3|8300.3|8326.1|8301.1|8325.3|8300.3|8
1698125400000|2023-10-24 05:30:00|8325.4|8300.4|8325.2|8300.2|8325.4|8300.4|8325.1|8300.1|13
1698125700000|2023-10-24 05:35:00|8325.3|8300.3|8325.3|8300.3|8325.3|8300.3|8325.3|8300.3|1
1698126000000|2023-10-24 05:40:00|8325.4|8300.4|8325.1|8300.1|8325.5|8300.5|8325.1|8300.1|18
1698126300000|2023-10-24 05:45:00|8325|8300|8325.2|8300.2|8325.2|8300.2|8324.7|8299.7|17
1698126600000|2023-10-24 05:50:00|8325.3|8300.3|8324.4|8299.4|8325.4|8300.4|8324.4|8299.4|21
1698126900000|2023-10-24 05:55:00|8324.5|8299.5|8324.5|8299.5|8324.7|8299.7|8324.4|8299.4|18
1698127200000|2023-10-24 06:00:00|8325|8300|8323.8|8298.8|8325.2|8300.2|8323.7|8298.7|41
1698127500000|2023-10-24 06:05:00|8323.9|8298.9|8324.8|8299.8|8325|8300|8323.9|8298.9|13
1698127800000|2023-10-24 06:10:00|8324.7|8299.7|8323.6|8298.6|8324.7|8299.7|8323.4|8298.4|15
1698128100000|2023-10-24 06:15:00|8323.5|8298.5|8325|8300|8325|8300|8323.5|8298.5|12
1698128400000|2023-10-24 06:20:00|8324.9|8299.9|8324.3|8299.3|8324.9|8299.9|8324.3|8299.3|10
1698128700000|2023-10-24 06:25:00|8324.4|8299.4|8323.8|8298.8|8324.8|8299.8|8323.6|8298.6|32
1698129000000|2023-10-24 06:30:00|8323.9|8298.9|8324.2|8299.2|8324.3|8299.3|8323.8|8298.8|14
1698129300000|2023-10-24 06:35:00|8324.3|8299.3|8324|8299|8324.4|8299.4|8324|8299|10
1698129600000|2023-10-24 06:40:00|8324.1|8299.1|8324|8299|8324.1|8299.1|8324|8299|2
1698129900000|2023-10-24 06:45:00|8324.1|8299.1|8324|8299|8324.1|8299.1|8324|8299|4
1698130200000|2023-10-24 06:50:00|8323.4|8298.4|8321.8|8296.8|8323.4|8298.4|8321.4|8296.4|17
1698130500000|2023-10-24 06:55:00|8321.9|8296.9|8320.5|8295.5|8322.1|8297.1|8320.5|8295.5|38
1698130800000|2023-10-24 07:00:00|8320.4|8295.4|8320|8295|8320.4|8295.4|8319.8|8294.8|21
1698131100000|2023-10-24 07:05:00|8319.9|8294.9|8321.4|8296.4|8321.5|8296.5|8317.2|8292.2|70
1698131400000|2023-10-24 07:10:00|8321.5|8296.5|8321.4|8296.4|8322.3|8297.3|8321.1|8296.1|34
1698131700000|2023-10-24 07:15:00|8321.1|8296.1|8320.8|8295.8|8322|8297|8320.8|8295.8|30
1698132000000|2023-10-24 07:20:00|8320.9|8295.9|8321.3|8296.3|8321.6|8296.6|8320.8|8295.8|50
1698132300000|2023-10-24 07:25:00|8321.2|8296.2|8320.3|8295.3|8321.2|8296.2|8320.3|8295.3|20
1698132600000|2023-10-24 07:30:00|8320.4|8295.4|8321.7|8296.7|8322.8|8297.8|8320.4|8295.4|49
1698132900000|2023-10-24 07:35:00|8321.6|8296.6|8323.1|8298.1|8323.1|8298.1|8321.6|8296.6|14
1698133200000|2023-10-24 07:40:00|8322.9|8297.9|8321.2|8296.2|8322.9|8297.9|8320.6|8295.6|27
1698133500000|2023-10-24 07:45:00|8321.3|8296.3|8323.2|8298.2|8323.8|8298.8|8321.3|8296.3|26
1698133800000|2023-10-24 07:50:00|8323.3|8298.3|8323.8|8298.8|8323.8|8298.8|8322.6|8297.6|15
1698134100000|2023-10-24 07:55:00|8323.7|8298.7|8323.7|8298.7|8323.7|8298.7|8323.2|8298.2|24
1698134400000|2023-10-24 08:00:00|8323.9|8298.9|8324.9|8299.9|8324.9|8299.9|8323.9|8298.9|16
1698134700000|2023-10-24 08:05:00|8320|8305|8320.4|8305.4|8320.4|8305.4|8320|8305|3
1698135000000|2023-10-24 08:10:00|8320.3|8305.3|8325|8300|8325.1|8305.3|8319.8|8299.7|12
1698135300000|2023-10-24 08:15:00|8320|8305|8320.4|8305.4|8320.5|8305.5|8320|8305|8
1698135600000|2023-10-24 08:20:00|8320.5|8305.5|8325.6|8300.6|8325.6|8305.6|8320.5|8300.6|3
1698135900000|2023-10-24 08:25:00|8325.5|8300.5|8324.9|8299.9|8325.5|8300.5|8324.6|8299.6|8
1698136200000|2023-10-24 08:30:00|8324.8|8299.8|8325|8300|8325|8300|8324.4|8299.4|14
1698136500000|2023-10-24 08:35:00|8324.8|8299.8|8324.9|8299.9|8325|8300|8324.4|8299.4|16
1698136800000|2023-10-24 08:40:00|8325.5|8300.5|8326|8301|8326|8301|8325.5|8300.5|8
1698137100000|2023-10-24 08:45:00|8326.1|8301.1|8322.3|8297.3|8326.5|8306.3|8320.9|8297.2|41
1698137400000|2023-10-24 08:50:00|8322.2|8297.2|8323.4|8298.4|8323.4|8298.4|8321.7|8296.7|24
1698137700000|2023-10-24 08:55:00|8323.3|8298.3|8323.3|8298.3|8323.4|8303.2|8318.2|8298.2|5
1698138000000|2023-10-24 09:00:00|8323.4|8298.4|8324.6|8299.6|8324.7|8299.7|8323.3|8298.3|29
1698138300000|2023-10-24 09:05:00|8324.5|8299.5|8325.9|8300.9|8326.2|8301.2|8324.5|8299.5|36
1698138600000|2023-10-24 09:10:00|8325.8|8300.8|8325.9|8300.9|8325.9|8300.9|8325.5|8300.5|15
1698138900000|2023-10-24 09:15:00|8325.8|8300.8|8325.8|8300.8|8325.8|8300.8|8325.6|8300.6|5
1698139200000|2023-10-24 09:20:00|8325.7|8300.7|8325.8|8300.8|8325.8|8300.8|8325.7|8300.7|2
1698139500000|2023-10-24 09:25:00|8325.7|8300.7|8325.3|8300.3|8325.7|8300.7|8325.2|8300.2|13
1698139800000|2023-10-24 09:30:00|8325.4|8300.4|8325.6|8300.6|8325.6|8300.6|8325.4|8300.4|5
1698140100000|2023-10-24 09:35:00|8325.7|8300.7|8326.1|8301.1|8327.1|8302.1|8325.7|8300.7|24
1698140400000|2023-10-24 09:40:00|8326|8301|8325.4|8300.4|8326|8301|8325.3|8300.3|15
1698140700000|2023-10-24 09:45:00|8325.3|8300.3|8323.8|8298.8|8325.3|8300.3|8323.8|8298.8|13
1698141000000|2023-10-24 09:50:00|8323.9|8298.9|8324.1|8299.1|8324.2|8299.2|8323.8|8298.8|11
1698141300000|2023-10-24 09:55:00|8324.2|8299.2|8324.4|8299.4|8325.1|8300.1|8322.8|8297.8|25
1698141600000|2023-10-24 10:00:00|8325.1|8300.1|8326.1|8301.1|8326.1|8301.1|8325.1|8300.1|19
1698141900000|2023-10-24 10:05:00|8326|8301|8326.9|8301.9|8326.9|8301.9|8326|8301|11
1698142200000|2023-10-24 10:10:00|8326.8|8301.8|8327|8302|8327|8302|8326.8|8301.8|9
1698142500000|2023-10-24 10:15:00|8327.1|8302.1|8329.7|8304.7|8329.7|8304.7|8327.1|8302.1|24
1698142800000|2023-10-24 10:20:00|8329.8|8304.8|8329.2|8304.2|8329.8|8304.8|8328.7|8303.7|19
1698143100000|2023-10-24 10:25:00|8329.1|8304.1|8328.8|8303.8|8329.5|8304.5|8328.6|8303.6|19
1698143400000|2023-10-24 10:30:00|8328.9|8303.9|8328.9|8303.9|8329|8304|8328.8|8303.8|5
1698143700000|2023-10-24 10:35:00|8329|8304|8328.8|8303.8|8329|8304|8328.8|8303.8|15
1698144000000|2023-10-24 10:40:00|8328.9|8303.9|8329.5|8304.5|8329.7|8304.7|8328.9|8303.9|10
1698144300000|2023-10-24 10:45:00|8329.4|8304.4|8329.6|8304.6|8329.6|8304.6|8329.4|8304.4|3
1698144600000|2023-10-24 10:50:00|8329.7|8304.7|8329.6|8304.6|8329.7|8304.7|8329.6|8304.6|6
1698144900000|2023-10-24 10:55:00|8329.7|8304.7|8329.9|8304.9|8329.9|8304.9|8329.6|8304.6|15
1698145200000|2023-10-24 11:00:00|8325|8310|8329.5|8304.5|8330.3|8310|8324.8|8304.5|23
1698145500000|2023-10-24 11:05:00|8329.4|8304.4|8329.6|8304.6|8329.8|8309.8|8324.5|8304.4|17
1698145800000|2023-10-24 11:10:00|8329.5|8304.5|8329.5|8304.5|8329.6|8304.6|8329.5|8304.5|3
1698146100000|2023-10-24 11:15:00|8329.6|8304.6|8329.5|8304.5|8329.6|8304.6|8329.1|8304.1|7
1698146400000|2023-10-24 11:20:00|8329.4|8304.4|8328.5|8303.5|8329.4|8304.4|8328.1|8303.1|38
1698146700000|2023-10-24 11:25:00|8328.3|8303.3|8327.8|8302.8|8328.3|8303.3|8327|8302|15
1698147000000|2023-10-24 11:30:00|8327.7|8302.7|8327|8302|8327.7|8302.7|8326.7|8301.7|7
1698147300000|2023-10-24 11:35:00|8327.1|8302.1|8327|8302|8327.1|8302.1|8327|8302|2
1698147600000|2023-10-24 11:40:00|8327.1|8302.1|8327|8302|8327.1|8302.1|8327|8302|4
1698147900000|2023-10-24 11:45:00|8327.1|8302.1|8327|8302|8327.2|8302.2|8327|8302|4
1698148200000|2023-10-24 11:50:00|8327.1|8302.1|8326.1|8301.1|8327.2|8302.2|8325.8|8300.8|23
1698148500000|2023-10-24 11:55:00|8326|8301|8326.9|8301.9|8326.9|8301.9|8325.9|8300.9|41
1698148800000|2023-10-24 12:00:00|8327|8302|8327.2|8302.2|8327.3|8302.3|8327|8302|16
1698149100000|2023-10-24 12:05:00|8327.1|8302.1|8327|8302|8327.1|8302.1|8327|8302|4
1698149400000|2023-10-24 12:10:00|8327.1|8302.1|8326.9|8301.9|8327.1|8302.1|8326.8|8301.8|5
1698149700000|2023-10-24 12:15:00|8326.8|8301.8|8327|8302|8327.1|8302.1|8326|8301|14
1698150000000|2023-10-24 12:20:00|8326.9|8301.9|8326.3|8301.3|8326.9|8301.9|8326.2|8301.2|9
1698150300000|2023-10-24 12:25:00|8325.9|8300.9|8325.1|8300.1|8325.9|8300.9|8325.1|8300.1|14
1698150600000|2023-10-24 12:30:00|8325.2|8300.2|8324.4|8299.4|8325.4|8300.4|8323.6|8298.6|27
1698150900000|2023-10-24 12:35:00|8324.3|8299.3|8325|8300|8325.3|8300.3|8324.3|8299.3|16
1698151200000|2023-10-24 12:40:00|8325.1|8300.1|8325|8300|8325.2|8300.2|8325|8300|8
1698151500000|2023-10-24 12:45:00|8325.1|8300.1|8326.4|8301.4|8326.4|8306.1|8320.7|8300|16
1698151800000|2023-10-24 12:50:00|8326.5|8301.5|8325|8300|8326.5|8301.5|8325|8300|19
1698152100000|2023-10-24 12:55:00|8324.9|8299.9|8324|8299|8324.9|8299.9|8323.8|8298.8|11
1698152400000|2023-10-24 13:00:00|8323.9|8298.9|8318.9|8303.9|8323.9|8303.9|8318.5|8298.4|14
1698152700000|2023-10-24 13:05:00|8323.8|8298.8|8319.3|8304.3|8324.3|8304.3|8319.1|8298.8|9
1698153000000|2023-10-24 13:10:00|8319.4|8304.4|8324.7|8299.7|8324.7|8304.8|8319.3|8299.4|13
1698153300000|2023-10-24 13:15:00|8324.8|8299.8|8324.7|8299.7|8324.8|8299.8|8324.3|8299.3|13
1698153600000|2023-10-24 13:20:00|8324.6|8299.6|8323.6|8298.6|8324.6|8299.6|8323.5|8298.5|17
1698153900000|2023-10-24 13:25:00|8323.7|8298.7|8323.2|8298.2|8323.9|8298.9|8322.9|8297.9|26
1698154200000|2023-10-24 13:30:00|8323.1|8298.1|8322.8|8297.8|8323.1|8298.1|8320.5|8295.5|50
1698154500000|2023-10-24 13:35:00|8322.7|8297.7|8322.2|8297.2|8322.9|8297.9|8321.8|8296.8|40
1698154800000|2023-10-24 13:40:00|8322.3|8297.3|8326.8|8301.8|8326.8|8301.8|8322|8297|95
1698155100000|2023-10-24 13:45:00|8326.5|8301.5|8324.4|8299.4|8326.8|8301.8|8321.6|8296.6|135
1698155400000|2023-10-24 13:50:00|8324.3|8299.3|8323.3|8298.3|8324.4|8303.4|8317.8|8297.6|79
1698155700000|2023-10-24 13:55:00|8323.4|8298.4|8321.6|8296.6|8323.5|8303.1|8316.5|8295.9|74
1698156000000|2023-10-24 14:00:00|8321.5|8296.5|8323.9|8298.9|8323.9|8298.9|8321.1|8296.1|34
1698156300000|2023-10-24 14:05:00|8323.7|8298.7|8320.7|8295.7|8323.7|8298.7|8320.7|8295.7|36
1698156600000|2023-10-24 14:10:00|8320.8|8295.8|8320.6|8295.6|8321.1|8296.1|8320.4|8295.4|24
1698156900000|2023-10-24 14:15:00|8320.5|8295.5|8320.1|8295.1|8320.5|8295.5|8320|8295|10
1698157200000|2023-10-24 14:20:00|8320.2|8295.2|8320.3|8295.3|8320.3|8295.3|8319.7|8294.7|12
1698157500000|2023-10-24 14:25:00|8320.2|8295.2|8320.9|8295.9|8321.1|8301|8315.2|8295.1|27
1698157800000|2023-10-24 14:30:00|8320.7|8295.7|8321.2|8296.2|8321.2|8296.2|8320.3|8295.3|30
1698158100000|2023-10-24 14:35:00|8321.3|8296.3|8323.1|8298.1|8323.1|8298.1|8321.3|8296.3|51
1698158400000|2023-10-24 14:40:00|8323.2|8298.2|8323|8298|8323.5|8298.5|8322.2|8297.2|15
1698158700000|2023-10-24 14:45:00|8322.9|8297.9|8322.7|8297.7|8323|8298|8322.7|8297.7|7
1698159000000|2023-10-24 14:50:00|8322.6|8297.6|8318|8303|8322.8|8303|8317.3|8297.1|21
1698159300000|2023-10-24 14:55:00|8322.9|8297.9|8322.9|8297.9|8323|8298|8322.9|8297.9|5
1698159600000|2023-10-24 15:00:00|8323.2|8298.2|8323.9|8298.9|8324|8299|8323|8298|35
1698159900000|2023-10-24 15:05:00|8324|8299|8318.7|8303.7|8324|8303.7|8318.6|8298.6|11
1698160200000|2023-10-24 15:10:00|8318.6|8303.6|8323.8|8298.8|8323.8|8303.8|8317.5|8297.5|34
1698160500000|2023-10-24 15:15:00|8319|8304|8322.8|8297.8|8323|8304.3|8318.2|8297.8|16
1698160800000|2023-10-24 15:20:00|8322.7|8297.7|8324|8299|8324|8304.1|8317.7|8297.7|19
1698161100000|2023-10-24 15:25:00|8324.1|8299.1|8324.3|8299.3|8324.3|8299.3|8324.1|8299.1|3
1698161400000|2023-10-24 15:30:00|8324.4|8299.4|8324|8299|8324.4|8304.4|8319.4|8298.9|17
1698162300000|2023-10-24 15:45:00|8323.9|8298.9|8323.7|8298.7|8323.9|8298.9|8323.7|8298.7|5
1698162600000|2023-10-24 15:50:00|8317.9|8302.9|8322.6|8297.6|8322.6|8302.9|8317.6|8297.6|6
1698162900000|2023-10-24 15:55:00|8317.6|8302.6|8321.5|8296.5|8321.6|8302.7|8316.5|8296.4|8
1698163200000|2023-10-24 16:00:00|8321.4|8296.4|8322.6|8297.6|8322.6|8297.6|8320.8|8295.8|56
1698163500000|2023-10-24 16:05:00|8322.5|8297.5|8323|8298|8323|8298|8322|8297|15
1698163800000|2023-10-24 16:10:00|8322.9|8297.9|8322|8297|8322.9|8297.9|8322|8297|9
1698164100000|2023-10-24 16:15:00|8322.1|8297.1|8317.2|8302.2|8322.5|8302.5|8317.1|8297|41
1698164400000|2023-10-24 16:20:00|8317.3|8302.3|8322.3|8297.3|8322.5|8302.5|8316.8|8296.7|37
1698164700000|2023-10-24 16:25:00|8322.2|8297.2|8316.9|8301.9|8322.5|8302.4|8316.7|8296.6|42
1698165000000|2023-10-24 16:30:00|8321.8|8296.8|8322.2|8297.2|8322.3|8302.2|8317|8296.8|17
1698165300000|2023-10-24 16:35:00|8322.3|8297.3|8322.5|8297.5|8322.6|8297.6|8322.2|8297.2|10
1698165600000|2023-10-24 16:40:00|8322.6|8297.6|8322.5|8297.5|8322.6|8297.6|8322.5|8297.5|4
1698165900000|2023-10-24 16:45:00|8322.6|8297.6|8322.9|8297.9|8322.9|8297.9|8322.6|8297.6|14
1698166200000|2023-10-24 16:50:00|8322.8|8297.8|8322.8|8297.8|8322.8|8297.8|8322.7|8297.7|5
1698166500000|2023-10-24 16:55:00|8322.7|8297.7|8322.7|8297.7|8322.8|8297.8|8322.7|8297.7|7
1698166800000|2023-10-24 17:00:00|8322.8|8297.8|8322.7|8297.7|8322.8|8297.8|8322.4|8297.4|12
1698167100000|2023-10-24 17:05:00|8317.8|8302.8|8321.7|8296.7|8322.8|8302.8|8317.8|8296.7|8
1698167400000|2023-10-24 17:10:00|8321.6|8296.6|8321.7|8296.7|8321.8|8296.8|8321.6|8296.6|8
1698167700000|2023-10-24 17:15:00|8321.8|8296.8|8321.8|8296.8|8321.8|8296.8|8321.7|8296.7|7
1698168000000|2023-10-24 17:20:00|8321.7|8296.7|8321|8296|8321.7|8296.7|8320.7|8295.7|52
1698168300000|2023-10-24 17:25:00|8321.1|8296.1|8321.1|8296.1|8321.1|8296.1|8321|8296|3
1698168600000|2023-10-24 17:30:00|8321.5|8296.5|8321|8296|8321.7|8296.7|8321|8296|8
1698168900000|2023-10-24 17:35:00|8321.1|8296.1|8321|8296|8321.1|8296.1|8321|8296|4
1698169200000|2023-10-24 17:40:00|8321.1|8296.1|8320.9|8295.9|8321.4|8296.4|8320.8|8295.8|11
1698169500000|2023-10-24 17:45:00|8320.8|8295.8|8321|8296|8321.1|8296.1|8320.6|8295.6|74
1698169800000|2023-10-24 17:50:00|8320.9|8295.9|8320.9|8295.9|8321|8296|8320.9|8295.9|5
1698170100000|2023-10-24 17:55:00|8320.8|8295.8|8321|8296|8321|8296|8320.8|8295.8|12
1698170400000|2023-10-24 18:00:00|8320.9|8295.9|8320.2|8295.2|8320.9|8295.9|8319.2|8294.2|14
1698170700000|2023-10-24 18:05:00|8320.3|8295.3|8320.2|8295.2|8320.3|8295.3|8320.1|8295.1|8
1698171600000|2023-10-24 18:20:00|8320.3|8295.3|8320.4|8295.4|8320.7|8295.7|8320.3|8295.3|8
1698171900000|2023-10-24 18:25:00|8320.3|8295.3|8320|8295|8320.5|8295.5|8319.7|8294.7|30
1698172200000|2023-10-24 18:30:00|8320.1|8295.1|8320.1|8295.1|8320.1|8295.1|8319.9|8294.9|11
1698172500000|2023-10-24 18:35:00|8320.2|8295.2|8320.3|8295.3|8320.3|8295.3|8320|8295|25
1698172800000|2023-10-24 18:40:00|8320.2|8295.2|8320.2|8295.2|8320.4|8295.4|8320.1|8295.1|25
1698173100000|2023-10-24 18:45:00|8320.3|8295.3|8320.2|8295.2|8320.4|8295.4|8320.2|8295.2|4
1698173400000|2023-10-24 18:50:00|8320.1|8295.1|8319.9|8294.9|8320.1|8295.1|8319.8|8294.8|13
1698173700000|2023-10-24 18:55:00|8319.8|8294.8|8319.8|8294.8|8319.9|8294.9|8319.8|8294.8|3
1698174000000|2023-10-24 19:00:00|8319.9|8294.9|8319.8|8294.8|8319.9|8294.9|8319.7|8294.7|4
1698174300000|2023-10-24 19:05:00|8319.7|8294.7|8320.1|8295.1|8320.1|8295.1|8319.7|8294.7|90
1698174600000|2023-10-24 19:10:00|8320|8295|8320.6|8295.6|8321.1|8296.1|8319.9|8294.9|21
1698174900000|2023-10-24 19:15:00|8320.5|8295.5|8321.1|8296.1|8321.1|8296.1|8320.3|8295.3|23
1698175200000|2023-10-24 19:20:00|8321.2|8296.2|8321.4|8296.4|8321.6|8296.6|8320.9|8295.9|29
1698175500000|2023-10-24 19:25:00|8321.3|8296.3|8321.5|8296.5|8321.5|8296.5|8321.3|8296.3|5
1698175800000|2023-10-24 19:30:00|8321.9|8296.9|8322.2|8297.2|8322.3|8297.3|8321.9|8296.9|8
1698176100000|2023-10-24 19:35:00|8321.9|8296.9|8321.9|8296.9|8321.9|8296.9|8321.7|8296.7|4
1698176400000|2023-10-24 19:40:00|8322|8297|8321.9|8296.9|8322|8297|8321.9|8296.9|2
1698195600000|2023-10-25 01:00:00|8321.1|8296.1|8322.5|8297.5|8322.6|8297.6|8321.1|8296.1|17
1698195900000|2023-10-25 01:05:00|8322.4|8297.4|8321.8|8296.8|8322.6|8297.6|8321.8|8296.8|50
1698196200000|2023-10-25 01:10:00|8321.9|8296.9|8321.7|8296.7|8322.1|8297.1|8321.6|8296.6|46
1698196500000|2023-10-25 01:15:00|8321.8|8296.8|8321.7|8296.7|8321.9|8296.9|8321.6|8296.6|29
1698196800000|2023-10-25 01:20:00|8321.8|8296.8|8321.7|8296.7|8321.9|8296.9|8321.6|8296.6|41
1698197100000|2023-10-25 01:25:00|8321.8|8296.8|8321.4|8296.4|8321.9|8296.9|8321.4|8296.4|60
1698197400000|2023-10-25 01:30:00|8321.5|8296.5|8321.3|8296.3|8321.5|8296.5|8321.3|8296.3|11
1698198000000|2023-10-25 01:40:00|8321.2|8296.2|8321.3|8296.3|8321.3|8296.3|8321.1|8296.1|4
1698198300000|2023-10-25 01:45:00|8321.2|8296.2|8321.2|8296.2|8321.2|8296.2|8321.2|8296.2|1
1698198900000|2023-10-25 01:55:00|8321.3|8296.3|8321.2|8296.2|8321.3|8296.3|8321.2|8296.2|2
1698199200000|2023-10-25 02:00:00|8321.3|8296.3|8321.4|8296.4|8321.4|8296.4|8321.3|8296.3|2
1698199800000|2023-10-25 02:10:00|8320.7|8295.7|8320.5|8295.5|8320.7|8295.7|8320.4|8295.4|15
1698200100000|2023-10-25 02:15:00|8320.6|8295.6|8322.6|8297.6|8322.6|8297.6|8320.6|8295.6|14
1698200400000|2023-10-25 02:20:00|8322.5|8297.5|8322.6|8297.6|8322.6|8297.6|8322|8297|16
1698200700000|2023-10-25 02:25:00|8322.7|8297.7|8322.6|8297.6|8323.2|8298.2|8322.6|8297.6|20
1698201000000|2023-10-25 02:30:00|8323.9|8298.9|8324|8299|8325.7|8300.7|8323.9|8298.9|6
1698201300000|2023-10-25 02:35:00|8324.1|8299.1|8322.6|8297.6|8324.1|8299.1|8322.6|8297.6|18
1698201600000|2023-10-25 02:40:00|8322.7|8297.7|8322.6|8297.6|8322.7|8297.7|8322.5|8297.5|4
1698201900000|2023-10-25 02:45:00|8322.5|8297.5|8322.2|8297.2|8322.5|8297.5|8322.1|8297.1|9
1698202200000|2023-10-25 02:50:00|8322.1|8297.1|8322.2|8297.2|8322.9|8297.9|8322.1|8297.1|13
1698202500000|2023-10-25 02:55:00|8322.3|8297.3|8322.8|8297.8|8322.8|8297.8|8322.3|8297.3|17
1698202800000|2023-10-25 03:00:00|8322.7|8297.7|8323.3|8298.3|8323.4|8298.4|8322.4|8297.4|11
1698203100000|2023-10-25 03:05:00|8323.4|8298.4|8323.8|8298.8|8323.8|8298.8|8323.4|8298.4|5
1698203400000|2023-10-25 03:10:00|8323.9|8298.9|8324|8299|8325.2|8300.2|8323.1|8298.1|58
1698203700000|2023-10-25 03:15:00|8324.1|8299.1|8324|8299|8324.1|8299.1|8324|8299|2
1698204000000|2023-10-25 03:20:00|8324.2|8299.2|8326|8301|8326.2|8301.2|8324.2|8299.2|20
1698204300000|2023-10-25 03:25:00|8325.9|8300.9|8326.8|8301.8|8326.8|8301.8|8325.5|8300.5|14
1698204600000|2023-10-25 03:30:00|8326.6|8301.6|8327.6|8302.6|8328|8303|8326.6|8301.6|76
1698204900000|2023-10-25 03:35:00|8327.5|8302.5|8323.5|8308.5|8328.8|8309.1|8323.2|8302.5|48
1698205200000|2023-10-25 03:40:00|8323.6|8308.6|8329.1|8304.1|8329.2|8309.2|8323.6|8303.2|29
1698205500000|2023-10-25 03:45:00|8329|8304|8329.1|8304.1|8329.1|8304.1|8328.6|8303.6|10
1698205800000|2023-10-25 03:50:00|8324.6|8309.6|8324.3|8309.3|8329.5|8309.7|8324.2|8304.5|6
1698206100000|2023-10-25 03:55:00|8324.8|8309.8|8324.8|8309.8|8324.9|8309.9|8324.8|8309.8|5
1698206400000|2023-10-25 04:00:00|8324.9|8309.9|8326|8311|8326.1|8311.1|8324.8|8309.8|16
1698206700000|2023-10-25 04:05:00|8330.9|8305.9|8326.5|8311.5|8330.9|8311.7|8326.2|8305.8|16
1698207000000|2023-10-25 04:10:00|8326.4|8311.4|8326.2|8311.2|8326.5|8311.5|8326.2|8311.2|5
1698207300000|2023-10-25 04:15:00|8326.1|8311.1|8324.3|8309.3|8326.1|8311.1|8324.3|8309.3|22
1698207600000|2023-10-25 04:20:00|8324.4|8309.4|8324.7|8309.7|8324.7|8309.7|8324.4|8309.4|3
1698208200000|2023-10-25 04:30:00|8324.8|8309.8|8324.7|8309.7|8324.9|8309.9|8324.7|8309.7|4
1698208500000|2023-10-25 04:35:00|8324.8|8309.8|8324.9|8309.9|8325.2|8310.2|8324.7|8309.7|8
1698208800000|2023-10-25 04:40:00|8325|8310|8326.4|8311.4|8330.8|8311.4|8324.9|8305|28
1698209100000|2023-10-25 04:45:00|8326.3|8311.3|8326.4|8311.4|8326.4|8311.4|8325.9|8310.9|15
1698209400000|2023-10-25 04:50:00|8326.3|8311.3|8325.5|8310.5|8331|8311.3|8325.5|8305.5|17
1698209700000|2023-10-25 04:55:00|8325.4|8310.4|8325.9|8310.9|8326.2|8311.2|8325.4|8310.4|16
1698210000000|2023-10-25 05:00:00|8326|8311|8326.1|8311.1|8326.6|8311.6|8326|8311|14
1698210300000|2023-10-25 05:05:00|8326|8311|8326.5|8311.5|8326.9|8311.9|8326|8311|15
1698210600000|2023-10-25 05:10:00|8326.6|8311.6|8326.8|8311.8|8326.8|8311.8|8326.5|8311.5|11
1698210900000|2023-10-25 05:15:00|8326.7|8311.7|8326.7|8311.7|8326.8|8311.8|8326.7|8311.7|3
1698211200000|2023-10-25 05:20:00|8326.8|8311.8|8327.2|8312.2|8327.3|8312.3|8326.8|8311.8|6
1698211500000|2023-10-25 05:25:00|8327.1|8312.1|8327|8312|8327.2|8312.2|8326.5|8311.5|16
1698211800000|2023-10-25 05:30:00|8326.9|8311.9|8326.7|8311.7|8327|8312|8326.7|8311.7|9
1698212100000|2023-10-25 05:35:00|8326.8|8311.8|8327.2|8312.2|8327.2|8312.2|8326.8|8311.8|3
1698212400000|2023-10-25 05:40:00|8327.3|8312.3|8327.2|8312.2|8327.5|8312.5|8327|8312|16
1698212700000|2023-10-25 05:45:00|8327.1|8312.1|8327.4|8312.4|8327.8|8312.8|8327.1|8312.1|23
1698213000000|2023-10-25 05:50:00|8327.5|8312.5|8328|8313|8328|8313|8327.5|8312.5|7
1698213300000|2023-10-25 05:55:00|8328.1|8313.1|8328.2|8313.2|8328.7|8313.7|8328|8313|16
1698213600000|2023-10-25 06:00:00|8328.1|8313.1|8328.1|8313.1|8333.6|8313.9|8327.4|8308.6|35
1698213900000|2023-10-25 06:05:00|8328.4|8313.4|8329.2|8314.2|8334.1|8314.2|8328.3|8308.5|27
1698214200000|2023-10-25 06:10:00|8334.1|8309.1|8329.6|8314.6|8334.7|8314.6|8329.4|8309.1|27
1698214500000|2023-10-25 06:15:00|8329.7|8314.7|8329.8|8314.8|8329.9|8314.9|8329.6|8314.6|12
1698214800000|2023-10-25 06:20:00|8329.9|8314.9|8329.8|8314.8|8329.9|8314.9|8329.8|8314.8|8
1698215100000|2023-10-25 06:25:00|8329.4|8314.4|8329.3|8314.3|8334.1|8314.7|8329|8309.1|29
1698215400000|2023-10-25 06:30:00|8329.2|8314.2|8329.2|8314.2|8329.3|8314.3|8329|8314|10
1698215700000|2023-10-25 06:35:00|8329.3|8314.3|8329.4|8314.4|8329.4|8314.4|8328.8|8313.8|14
1698216000000|2023-10-25 06:40:00|8329.7|8314.7|8329.6|8314.6|8329.7|8314.7|8329.6|8314.6|2
1698216300000|2023-10-25 06:45:00|8329.5|8314.5|8329.5|8314.5|8329.7|8314.7|8329.5|8314.5|11
1698216600000|2023-10-25 06:50:00|8329.6|8314.6|8329.5|8314.5|8329.6|8314.6|8329.5|8314.5|2
1698216900000|2023-10-25 06:55:00|8334.4|8309.4|8334.6|8309.6|8334.7|8314.8|8329.5|8309.4|26
1698217200000|2023-10-25 07:00:00|8334.7|8309.7|8329.5|8314.5|8334.7|8314.7|8329.3|8309.4|17
1698217500000|2023-10-25 07:05:00|8329.6|8314.6|8329.8|8314.8|8334.6|8314.8|8329.4|8309.5|24
1698217800000|2023-10-25 07:10:00|8329.9|8314.9|8334.8|8309.8|8337.3|8317.4|8329.8|8309.6|76
1698218100000|2023-10-25 07:15:00|8334.9|8309.9|8333.8|8308.8|8335.1|8310.1|8333.1|8308.1|66
1698218400000|2023-10-25 07:20:00|8333.9|8308.9|8335.3|8310.3|8335.5|8310.5|8333.9|8308.9|48
1698218700000|2023-10-25 07:25:00|8335.4|8310.4|8334.9|8309.9|8335.6|8310.6|8334.9|8309.9|30
1698219000000|2023-10-25 07:30:00|8334.8|8309.8|8329.7|8314.7|8334.9|8315.3|8329.7|8309.5|19
1698219300000|2023-10-25 07:35:00|8329.6|8314.6|8329.7|8314.7|8329.8|8314.8|8329.5|8314.5|6
1698219600000|2023-10-25 07:40:00|8329.8|8314.8|8329.3|8314.3|8329.8|8314.8|8329.3|8314.3|3
1698219900000|2023-10-25 07:45:00|8329.4|8314.4|8329.3|8314.3|8329.6|8314.6|8329.2|8314.2|7
1698220200000|2023-10-25 07:50:00|8329.4|8314.4|8330|8315|8330|8315|8329.4|8314.4|4
1698220500000|2023-10-25 07:55:00|8329.9|8314.9|8330.2|8315.2|8330.6|8315.6|8329.8|8314.8|14
1698220800000|2023-10-25 08:00:00|8330.1|8315.1|8329.8|8314.8|8330.2|8315.2|8329.8|8314.8|16
1698221100000|2023-10-25 08:05:00|8329.4|8314.4|8329.4|8314.4|8329.4|8314.4|8329.4|8314.4|1
1698221400000|2023-10-25 08:10:00|8329.5|8314.5|8329.7|8314.7|8334.8|8314.8|8329.5|8309.7|20
1698221700000|2023-10-25 08:15:00|8334.7|8309.7|8335.6|8310.6|8335.7|8315.3|8329.7|8309.7|26
1698222000000|2023-10-25 08:20:00|8335.7|8310.7|8335.6|8310.6|8335.7|8315.6|8330.4|8310.5|30
1698222300000|2023-10-25 08:25:00|8335.7|8310.7|8330.5|8315.5|8335.7|8315.6|8330.3|8310.4|36
1698222600000|2023-10-25 08:30:00|8330.6|8315.6|8330.9|8315.9|8330.9|8315.9|8330.4|8315.4|23
1698222900000|2023-10-25 08:35:00|8330.8|8315.8|8330.9|8315.9|8331.1|8316.1|8330.8|8315.8|4
1698223200000|2023-10-25 08:40:00|8330.8|8315.8|8330.8|8315.8|8330.9|8315.9|8330.8|8315.8|3
1698223500000|2023-10-25 08:45:00|8330.9|8315.9|8331.3|8316.3|8331.3|8316.3|8330.9|8315.9|3
1698223800000|2023-10-25 08:50:00|8331.4|8316.4|8331.9|8316.9|8336.1|8316.9|8331.3|8311.1|19
1698224100000|2023-10-25 08:55:00|8332|8317|8331.6|8316.6|8336.8|8317|8331.4|8311.5|24
1698224400000|2023-10-25 09:00:00|8331.7|8316.7|8332.1|8317.1|8337|8317.1|8331.6|8312|19
1698224700000|2023-10-25 09:05:00|8332|8317|8337.6|8312.6|8337.6|8317.7|8332|8312.5|10
1698225000000|2023-10-25 09:10:00|8337.7|8312.7|8337.1|8312.1|8337.7|8317.3|8332|8311.9|12
1698225300000|2023-10-25 09:15:00|8337|8312|8337|8312|8337.1|8312.1|8337|8312|9
1698225600000|2023-10-25 09:20:00|8337.1|8312.1|8332.3|8317.3|8337.2|8317.3|8332.2|8312.1|18
1698225900000|2023-10-25 09:25:00|8337.2|8312.2|8338|8313|8338.4|8318.2|8332.5|8312.2|26
1698226200000|2023-10-25 09:30:00|8338.2|8313.2|8338.2|8313.2|8338.7|8318.3|8333.2|8313.1|32
1698226500000|2023-10-25 09:35:00|8333.1|8318.1|8333.1|8318.1|8337.3|8318.2|8332.2|8312.3|20
1698226800000|2023-10-25 09:40:00|8333|8318|8332.9|8317.9|8333|8318|8332.6|8317.6|15
1698227400000|2023-10-25 09:50:00|8332.8|8317.8|8332.3|8317.3|8333.3|8318.3|8332.3|8317.3|19
1698227700000|2023-10-25 09:55:00|8332.2|8317.2|8332.4|8317.4|8332.9|8317.9|8331.9|8316.9|28
1698228000000|2023-10-25 10:00:00|8332.7|8317.7|8332.8|8317.8|8332.8|8317.8|8331.9|8316.9|15
1698228300000|2023-10-25 10:05:00|8332.4|8317.4|8332|8317|8332.4|8317.4|8331.7|8316.7|12
1698228600000|2023-10-25 10:10:00|8332.1|8317.1|8337.4|8312.4|8337.4|8317.2|8332.1|8312.1|8
1698228900000|2023-10-25 10:15:00|8332.5|8317.5|8337.3|8312.3|8337.6|8317.8|8332.2|8312.2|19
1698229200000|2023-10-25 10:20:00|8337.2|8312.2|8337|8312|8337.2|8317.2|8332|8311.9|19
1698229500000|2023-10-25 10:25:00|8336.9|8311.9|8331.5|8316.5|8336.9|8316.8|8331.3|8311.4|11
1698229800000|2023-10-25 10:30:00|8331.4|8316.4|8331.7|8316.7|8331.7|8316.7|8331.2|8316.2|9
1698230100000|2023-10-25 10:35:00|8331.6|8316.6|8336.7|8311.7|8336.7|8316.7|8331.6|8311.7|3
1698230400000|2023-10-25 10:40:00|8336.8|8311.8|8337.1|8312.1|8337.1|8312.1|8336.6|8311.6|8
1698231000000|2023-10-25 10:50:00|8337|8312|8337.5|8312.5|8337.5|8317.4|8332.4|8311.8|8
1698231300000|2023-10-25 10:55:00|8337.6|8312.6|8337.5|8312.5|8337.6|8312.6|8337.5|8312.5|2
1698231600000|2023-10-25 11:00:00|8337.4|8312.4|8332.3|8317.3|8337.5|8317.5|8332.3|8312.4|9
1698231900000|2023-10-25 11:05:00|8332.4|8317.4|8331.7|8316.7|8332.4|8317.4|8331.7|8316.7|7
1698232200000|2023-10-25 11:10:00|8331.6|8316.6|8331.7|8316.7|8336.8|8316.7|8331.5|8311.7|6
1698232500000|2023-10-25 11:15:00|8331.8|8316.8|8331.8|8316.8|8331.8|8316.8|8331.8|8316.8|1
1698232800000|2023-10-25 11:20:00|8331.4|8316.4|8331.4|8316.4|8331.4|8316.4|8331.4|8316.4|1
1698233100000|2023-10-25 11:25:00|8331.5|8316.5|8336.3|8311.3|8336.6|8316.5|8331.5|8311.3|7
1698233400000|2023-10-25 11:30:00|8331.3|8316.3|8331.4|8316.4|8331.4|8316.4|8331.3|8316.3|2
1698233700000|2023-10-25 11:35:00|8331.3|8316.3|8331.6|8316.6|8331.6|8316.6|8331.3|8316.3|3
1698234000000|2023-10-25 11:40:00|8331.9|8316.9|8337|8312|8337|8316.9|8331.8|8311.8|7
1698234300000|2023-10-25 11:45:00|8337.1|8312.1|8337.4|8312.4|8337.4|8312.4|8337.1|8312.1|4
1698234600000|2023-10-25 11:50:00|8337.3|8312.3|8337.7|8312.7|8338.2|8317.7|8332.7|8312|19
1698234900000|2023-10-25 11:55:00|8337.8|8312.8|8339.2|8314.2|8339.2|8319.3|8332.7|8312.8|10
1698235200000|2023-10-25 12:00:00|8339.1|8314.1|8338.5|8313.5|8339.2|8314.2|8338.5|8313.5|7
1698235500000|2023-10-25 12:05:00|8338.4|8313.4|8333.4|8318.4|8338.4|8318.4|8333.4|8313.3|4
1698235800000|2023-10-25 12:10:00|8333.3|8318.3|8333.3|8318.3|8333.3|8318.3|8333.2|8318.2|3
1698236100000|2023-10-25 12:15:00|8333.4|8318.4|8333.4|8318.4|8333.4|8318.4|8333.3|8318.3|3
1698236400000|2023-10-25 12:20:00|8333.3|8318.3|8332.8|8317.8|8333.3|8318.3|8332.8|8317.8|4
1698236700000|2023-10-25 12:25:00|8332.4|8317.4|8332.4|8317.4|8332.4|8317.4|8332.1|8317.1|6
1698237000000|2023-10-25 12:30:00|8332.3|8317.3|8331.5|8316.5|8332.3|8317.3|8331.4|8316.4|7
1698237300000|2023-10-25 12:35:00|8331.6|8316.6|8331.8|8316.8|8331.8|8316.8|8331.3|8316.3|10
1698237900000|2023-10-25 12:45:00|8331.9|8316.9|8332.3|8317.3|8332.3|8317.3|8331.9|8316.9|4
1698238200000|2023-10-25 12:50:00|8332.2|8317.2|8331.4|8316.4|8337|8317.2|8331.4|8311.3|25
1698238500000|2023-10-25 12:55:00|8331.5|8316.5|8331.8|8316.8|8336.4|8316.8|8331.3|8311.3|10
1698238800000|2023-10-25 13:00:00|8331.7|8316.7|8331.4|8316.4|8331.7|8316.7|8331.2|8316.2|9
1698239100000|2023-10-25 13:05:00|8331.5|8316.5|8336.5|8311.5|8336.5|8316.7|8331.3|8311.4|12
1698239400000|2023-10-25 13:10:00|8336.4|8311.4|8330.6|8315.6|8336.4|8316.4|8330.5|8311.3|8
1698239700000|2023-10-25 13:15:00|8335.5|8310.5|8335.6|8310.6|8336|8311|8335.3|8310.3|10
1698240000000|2023-10-25 13:20:00|8335.5|8310.5|8335.5|8310.5|8336.1|8311.1|8335.5|8310.5|8
1698240300000|2023-10-25 13:25:00|8335.4|8310.4|8335.4|8310.4|8335.9|8310.9|8333.8|8308.8|53
1698240600000|2023-10-25 13:30:00|8335.7|8310.7|8336.1|8311.1|8336.2|8316.1|8330.6|8310.6|17
1698240900000|2023-10-25 13:35:00|8336|8311|8336|8311|8336.2|8316.2|8331|8310.9|41
1698241200000|2023-10-25 13:40:00|8336.1|8311.1|8335.3|8310.3|8336.3|8315.8|8330.8|8310.2|21
1698241500000|2023-10-25 13:45:00|8330.8|8315.8|8335.6|8310.6|8335.9|8316|8330.8|8310.5|12
1698241800000|2023-10-25 13:50:00|8335.8|8310.8|8330.2|8315.2|8335.9|8315.8|8330.2|8310.2|21
1698242100000|2023-10-25 13:55:00|8330.1|8315.1|8334.9|8309.9|8335.1|8315.2|8329.4|8309.7|20
1698242400000|2023-10-25 14:00:00|8335|8310|8335.2|8310.2|8335.8|8315.9|8330.8|8309.8|28
1698242700000|2023-10-25 14:05:00|8335.1|8310.1|8335.4|8310.4|8336.2|8315.9|8330.6|8310.1|26
1698243000000|2023-10-25 14:10:00|8330.5|8315.5|8335.5|8310.5|8335.9|8316.2|8330.5|8310.5|24
1698243300000|2023-10-25 14:15:00|8335.4|8310.4|8330.2|8315.2|8335.6|8315.2|8330.1|8310|28
1698243600000|2023-10-25 14:20:00|8330|8315|8330|8315|8330.5|8315.5|8330|8315|27
1698243900000|2023-10-25 14:25:00|8330.1|8315.1|8330.2|8315.2|8335.3|8315.4|8330.1|8310.2|13
1698244200000|2023-10-25 14:30:00|8330.3|8315.3|8329.3|8314.3|8335.6|8315.7|8328.1|8308|74
1698244500000|2023-10-25 14:35:00|8333.8|8308.8|8332.6|8307.6|8333.8|8308.8|8331.9|8306.9|33
1698244800000|2023-10-25 14:40:00|8332.7|8307.7|8332.1|8307.1|8332.7|8307.7|8332|8307|8
1698245100000|2023-10-25 14:45:00|8332.2|8307.2|8331.1|8306.1|8332.2|8307.2|8330.8|8305.8|51
1698245400000|2023-10-25 14:50:00|8331|8306|8332.1|8307.1|8332.3|8307.3|8331|8306|19
1698245700000|2023-10-25 14:55:00|8332.2|8307.2|8333.2|8308.2|8333.2|8313.2|8327.8|8307.2|21
1698246000000|2023-10-25 15:00:00|8333.1|8308.1|8332.9|8307.9|8333.1|8308.1|8332.5|8307.5|27
1698246300000|2023-10-25 15:05:00|8332.7|8307.7|8332.6|8307.6|8332.7|8307.7|8331.8|8306.8|46
1698246600000|2023-10-25 15:10:00|8332.5|8307.5|8333.2|8308.2|8333.4|8308.4|8332.1|8307.1|57
1698246900000|2023-10-25 15:15:00|8333.3|8308.3|8333.4|8308.4|8333.7|8308.7|8333.2|8308.2|52
1698247200000|2023-10-25 15:20:00|8333.3|8308.3|8334.2|8309.2|8334.3|8309.3|8333.3|8308.3|19
1698247500000|2023-10-25 15:25:00|8334.3|8309.3|8333.7|8308.7|8334.3|8309.3|8333.7|8308.7|24
1698247800000|2023-10-25 15:30:00|8333.6|8308.6|8333.9|8308.9|8334|8309|8333.6|8308.6|27
1698248100000|2023-10-25 15:35:00|8333.8|8308.8|8333.7|8308.7|8333.8|8308.8|8333.7|8308.7|8
1698248400000|2023-10-25 15:40:00|8333.8|8308.8|8333.8|8308.8|8334.2|8309.2|8333.7|8308.7|22
1698248700000|2023-10-25 15:45:00|8333.4|8308.4|8333.7|8308.7|8333.7|8308.7|8333.1|8308.1|20
1698249000000|2023-10-25 15:50:00|8333.8|8308.8|8333.7|8308.7|8333.8|8308.8|8333.6|8308.6|8
1698249300000|2023-10-25 15:55:00|8333.6|8308.6|8334.1|8309.1|8334.3|8309.3|8333.6|8308.6|12
1698249600000|2023-10-25 16:00:00|8334|8309|8334.3|8309.3|8334.3|8309.3|8334|8309|7
1698249900000|2023-10-25 16:05:00|8334.4|8309.4|8334|8309|8334.4|8309.4|8334|8309|5
1698250200000|2023-10-25 16:10:00|8334.1|8309.1|8334.4|8309.4|8334.4|8314.4|8329.1|8309|9
1698250500000|2023-10-25 16:15:00|8334.3|8309.3|8334.4|8309.4|8334.5|8309.5|8334.3|8309.3|4
1698250800000|2023-10-25 16:20:00|8334.5|8309.5|8334.7|8309.7|8334.9|8309.9|8334.5|8309.5|8
1698251100000|2023-10-25 16:25:00|8334.6|8309.6|8334.7|8309.7|8334.7|8309.7|8334.6|8309.6|2
1698251400000|2023-10-25 16:30:00|8334.6|8309.6|8334.6|8309.6|8334.6|8309.6|8334.5|8309.5|3
1698251700000|2023-10-25 16:35:00|8334.4|8309.4|8334.5|8309.5|8334.5|8309.5|8334.4|8309.4|2
1698252000000|2023-10-25 16:40:00|8334.4|8309.4|8334.3|8309.3|8334.4|8309.4|8334.3|8309.3|2
1698252300000|2023-10-25 16:45:00|8334.4|8309.4|8335.2|8310.2|8335.2|8310.2|8334.4|8309.4|9
1698252600000|2023-10-25 16:50:00|8335.3|8310.3|8335.4|8310.4|8335.6|8310.6|8335.2|8310.2|12
1698252900000|2023-10-25 16:55:00|8335.3|8310.3|8335.8|8310.8|8335.8|8310.8|8335.2|8310.2|11
1698253200000|2023-10-25 17:00:00|8335.7|8310.7|8335.9|8310.9|8336|8311|8334.6|8309.6|23
1698253500000|2023-10-25 17:05:00|8335.7|8310.7|8335.2|8310.2|8335.8|8310.8|8335.2|8310.2|8
1698253800000|2023-10-25 17:10:00|8335.1|8310.1|8335|8310|8335.1|8310.1|8334.5|8309.5|6
1698254100000|2023-10-25 17:15:00|8335.1|8310.1|8335|8310|8335.3|8310.3|8334.7|8309.7|23
1698254400000|2023-10-25 17:20:00|8334.9|8309.9|8334.4|8309.4|8334.9|8309.9|8333.9|8308.9|32
1698254700000|2023-10-25 17:25:00|8334.3|8309.3|8334.3|8309.3|8334.4|8309.4|8334.2|8309.2|7
1698255000000|2023-10-25 17:30:00|8334.4|8309.4|8334.7|8309.7|8334.8|8309.8|8334.4|8309.4|13
1698255300000|2023-10-25 17:35:00|8334.6|8309.6|8334.8|8309.8|8334.8|8309.8|8334.6|8309.6|25
1698255600000|2023-10-25 17:40:00|8334.7|8309.7|8334.5|8309.5|8334.7|8309.7|8334.4|8309.4|8
1698255900000|2023-10-25 17:45:00|8334.4|8309.4|8334.4|8309.4|8334.4|8309.4|8334.2|8309.2|7
1698256200000|2023-10-25 17:50:00|8335|8310|8329.9|8314.9|8335.2|8315|8329.8|8309.8|20
1698256500000|2023-10-25 17:55:00|8334.3|8309.3|8334.5|8309.5|8334.5|8309.5|8334.3|8309.3|3
1698256800000|2023-10-25 18:00:00|8334.4|8309.4|8334.2|8309.2|8334.6|8309.6|8333.9|8308.9|35
1698257100000|2023-10-25 18:05:00|8334.3|8309.3|8334.4|8309.4|8334.6|8309.6|8334.3|8309.3|9
1698257400000|2023-10-25 18:10:00|8334.3|8309.3|8334.2|8309.2|8334.3|8309.3|8334.2|8309.2|2
1698257700000|2023-10-25 18:15:00|8333.7|8308.7|8333.6|8308.6|8333.8|8308.8|8333.6|8308.6|4
1698258000000|2023-10-25 18:20:00|8333.2|8308.2|8333.3|8308.3|8333.4|8308.4|8333.2|8308.2|4
1698258300000|2023-10-25 18:25:00|8333|8308|8333|8308|8333.1|8308.1|8333|8308|3
1698259500000|2023-10-25 18:45:00|8333.1|8308.1|8333.1|8308.1|8333.1|8308.1|8333.1|8308.1|1
1698260100000|2023-10-25 18:55:00|8333.2|8308.2|8333.2|8308.2|8333.2|8308.2|8333.2|8308.2|1
1698261000000|2023-10-25 19:10:00|8333.4|8308.4|8333.2|8308.2|8333.6|8308.6|8333.2|8308.2|4
1698261600000|2023-10-25 19:20:00|8333.3|8308.3|8333.8|8308.8|8333.9|8308.9|8333.3|8308.3|11
1698261900000|2023-10-25 19:25:00|8333.9|8308.9|8333.8|8308.8|8333.9|8308.9|8333.8|8308.8|2
1698262200000|2023-10-25 19:30:00|8333.9|8308.9|8333.8|8308.8|8333.9|8308.9|8333.8|8308.8|8
1698262800000|2023-10-25 19:40:00|8333.9|8308.9|8333.8|8308.8|8333.9|8308.9|8333.7|8308.7|4
1698263100000|2023-10-25 19:45:00|8333.7|8308.7|8333.5|8308.5|8333.8|8308.8|8333.5|8308.5|11
1698263400000|2023-10-25 19:50:00|8333.6|8308.6|8333.6|8308.6|8333.8|8308.8|8333.6|8308.6|7
1698263700000|2023-10-25 19:55:00|8333.9|8308.9|8333.9|8308.9|8334|8309|8333.9|8308.9|3
1698282000000|2023-10-26 01:00:00|8333.7|8308.7|8336.3|8311.3|8336.4|8311.4|8333.7|8308.7|9
1698282300000|2023-10-26 01:05:00|8336.2|8311.2|8336.2|8311.2|8336.2|8311.2|8336.2|8311.2|1
1698282900000|2023-10-26 01:15:00|8336.3|8311.3|8337.4|8312.4|8337.4|8312.4|8336.3|8311.3|19
1698283200000|2023-10-26 01:20:00|8337.3|8312.3|8337.4|8312.4|8337.4|8312.4|8337.3|8312.3|2
1698283500000|2023-10-26 01:25:00|8337.3|8312.3|8337.4|8312.4|8337.4|8312.4|8336.4|8311.4|9
1698283800000|2023-10-26 01:30:00|8337.3|8312.3|8337.2|8312.2|8337.3|8312.3|8337.2|8312.2|2
1698284100000|2023-10-26 01:35:00|8337.1|8312.1|8336.9|8311.9|8337.2|8312.2|8335.7|8310.7|22
1698285300000|2023-10-26 01:55:00|8337.1|8312.1|8336.9|8311.9|8337.1|8312.1|8336.9|8311.9|3
1698285600000|2023-10-26 02:00:00|8337|8312|8336.9|8311.9|8337|8312|8336.9|8311.9|10
1698285900000|2023-10-26 02:05:00|8337|8312|8336.8|8311.8|8337|8312|8336.8|8311.8|7
1698286200000|2023-10-26 02:10:00|8336.9|8311.9|8336.8|8311.8|8336.9|8311.9|8336.8|8311.8|8
1698286500000|2023-10-26 02:15:00|8336.9|8311.9|8336.9|8311.9|8337.2|8312.2|8336.8|8311.8|12
1698286800000|2023-10-26 02:20:00|8336.8|8311.8|8336.9|8311.9|8336.9|8311.9|8336.8|8311.8|2
1698287100000|2023-10-26 02:25:00|8336.8|8311.8|8336.9|8311.9|8337.2|8312.2|8336.8|8311.8|5
1698287400000|2023-10-26 02:30:00|8337.1|8312.1|8337.8|8312.8|8337.9|8312.9|8336.9|8311.9|15
1698288000000|2023-10-26 02:40:00|8337.9|8312.9|8337.8|8312.8|8338|8313|8337.8|8312.8|4
1698288300000|2023-10-26 02:45:00|8337.9|8312.9|8337.9|8312.9|8337.9|8312.9|8337.9|8312.9|1
1698288600000|2023-10-26 02:50:00|8337.7|8312.7|8338.1|8313.1|8338.1|8313.1|8337.7|8312.7|12
1698288900000|2023-10-26 02:55:00|8338.2|8313.2|8338.8|8313.8|8339|8314|8338.2|8313.2|14
1698289200000|2023-10-26 03:00:00|8338.9|8313.9|8339|8314|8339.6|8314.6|8338.8|8313.8|16
1698289500000|2023-10-26 03:05:00|8339.1|8314.1|8339|8314|8339.5|8314.5|8338.7|8313.7|11
1698289800000|2023-10-26 03:10:00|8338.9|8313.9|8338.8|8313.8|8339|8314|8338.7|8313.7|13
1698290100000|2023-10-26 03:15:00|8338.7|8313.7|8337.1|8312.1|8338.8|8313.8|8336.9|8311.9|53
1698290400000|2023-10-26 03:20:00|8337.5|8312.5|8338.3|8313.3|8338.3|8313.3|8337.4|8312.4|24
1698290700000|2023-10-26 03:25:00|8338.2|8313.2|8339.3|8314.3|8339.4|8314.4|8338.1|8313.1|37
1698291000000|2023-10-26 03:30:00|8339.2|8314.2|8335.3|8320.3|8340.1|8320.4|8333.3|8313.4|64
1698291300000|2023-10-26 03:35:00|8335.6|8320.6|8341.4|8316.4|8341.5|8321.4|8335.6|8315.4|43
1698291600000|2023-10-26 03:40:00|8336.4|8321.4|8336.8|8321.8|8341.8|8321.8|8336.4|8316.2|16
1698291900000|2023-10-26 03:45:00|8337.1|8322.1|8337.1|8322.1|8337.2|8322.2|8337.1|8322.1|3
1698292200000|2023-10-26 03:50:00|8337|8322|8336.9|8321.9|8341.9|8322.1|8336.8|8316.9|7
1698292500000|2023-10-26 03:55:00|8336.8|8321.8|8337.3|8322.3|8337.3|8322.3|8336.8|8321.8|4
1698292800000|2023-10-26 04:00:00|8337.6|8322.6|8338|8323|8338|8323|8337.4|8322.4|23
1698293100000|2023-10-26 04:05:00|8337.9|8322.9|8338.6|8323.6|8338.9|8323.9|8337.8|8322.8|40
1698293400000|2023-10-26 04:10:00|8338.7|8323.7|8338.7|8323.7|8338.9|8323.9|8338.4|8323.4|21
1698293700000|2023-10-26 04:15:00|8338.6|8323.6|8337.8|8322.8|8338.8|8323.8|8337.8|8322.8|12
1698294000000|2023-10-26 04:20:00|8338.3|8323.3|8338.5|8323.5|8338.6|8323.6|8338.3|8323.3|23
1698294300000|2023-10-26 04:25:00|8338.4|8323.4|8338.4|8323.4|8338.6|8323.6|8338.3|8323.3|15
1698294600000|2023-10-26 04:30:00|8338.3|8323.3|8338.7|8323.7|8343.7|8323.8|8338.2|8318.5|44
1698294900000|2023-10-26 04:35:00|8343.4|8318.4|8342.8|8317.8|8343.5|8323.4|8338.4|8317.4|47
1698295200000|2023-10-26 04:40:00|8342.9|8317.9|8342.7|8317.7|8343|8318|8342.7|8317.7|9
1698295500000|2023-10-26 04:45:00|8342.6|8317.6|8343|8318|8343.1|8318.1|8342.6|8317.6|9
1698295800000|2023-10-26 04:50:00|8343.1|8318.1|8338.3|8323.3|8343.3|8323.3|8338.3|8318.1|5
1698296100000|2023-10-26 04:55:00|8338.4|8323.4|8343.4|8318.4|8343.4|8323.5|8338.4|8318.4|10
1698296400000|2023-10-26 05:00:00|8338.4|8323.4|8338.3|8323.3|8343.5|8323.5|8338.2|8318.2|9
1698296700000|2023-10-26 05:05:00|8343.2|8318.2|8343.4|8318.4|8343.4|8323.4|8338.2|8318.2|12
1698297000000|2023-10-26 05:10:00|8343.5|8318.5|8343.5|8318.5|8343.5|8323.6|8338.6|8318.4|5
1698297300000|2023-10-26 05:15:00|8343.4|8318.4|8338.4|8323.4|8343.5|8323.4|8338.4|8318.4|3
1698297600000|2023-10-26 05:20:00|8338.5|8323.5|8338.5|8323.5|8343.6|8323.7|8338.5|8318.5|5
1698297900000|2023-10-26 05:25:00|8338.6|8323.6|8338.5|8323.5|8338.6|8323.6|8338.4|8323.4|4
1698298200000|2023-10-26 05:30:00|8338.6|8323.6|8338.5|8323.5|8338.6|8323.6|8338.5|8323.5|2
1698298500000|2023-10-26 05:35:00|8338.6|8323.6|8338.3|8323.3|8343.3|8323.6|8338.3|8318.3|5
1698298800000|2023-10-26 05:40:00|8338.4|8323.4|8339|8324|8339.1|8324.1|8338.4|8323.4|13
1698299100000|2023-10-26 05:45:00|8339.1|8324.1|8339.3|8324.3|8339.3|8324.3|8338.8|8323.8|9
1698299400000|2023-10-26 05:50:00|8339.5|8324.5|8338.5|8323.5|8339.6|8324.6|8338.1|8323.1|39
1698299700000|2023-10-26 05:55:00|8338.6|8323.6|8343.6|8318.6|8343.6|8323.7|8338.5|8318.5|20
1698300000000|2023-10-26 06:00:00|8343.5|8318.5|8339.2|8324.2|8343.6|8324.2|8338.4|8318.5|17
1698300300000|2023-10-26 06:05:00|8339.3|8324.3|8339.2|8324.2|8339.3|8324.3|8339.1|8324.1|6
1698300600000|2023-10-26 06:10:00|8338.8|8323.8|8339.2|8324.2|8339.3|8324.3|8338.8|8323.8|14
1698300900000|2023-10-26 06:15:00|8339.3|8324.3|8339|8324|8344|8324.3|8338.7|8319|15
1698301200000|2023-10-26 06:20:00|8338.7|8323.7|8338.4|8323.4|8339.1|8324.1|8338.2|8323.2|61
1698301500000|2023-10-26 06:25:00|8338.3|8323.3|8338.2|8323.2|8338.6|8323.6|8338.1|8323.1|12
1698301800000|2023-10-26 06:30:00|8338.3|8323.3|8338.6|8323.6|8338.6|8323.6|8338.2|8323.2|10
1698302100000|2023-10-26 06:35:00|8338.7|8323.7|8338.8|8323.8|8338.8|8323.8|8338.7|8323.7|4
1698302400000|2023-10-26 06:40:00|8339.2|8324.2|8339.2|8324.2|8339.2|8324.2|8338.8|8323.8|8
1698302700000|2023-10-26 06:45:00|8339.1|8324.1|8338.6|8323.6|8339.1|8324.1|8338.3|8323.3|30
1698303000000|2023-10-26 06:50:00|8338.5|8323.5|8338.4|8323.4|8338.8|8323.8|8338.3|8323.3|19
1698303300000|2023-10-26 06:55:00|8338.5|8323.5|8338.6|8323.6|8338.7|8323.7|8338.4|8323.4|7
1698303600000|2023-10-26 07:00:00|8338.7|8323.7|8338.8|8323.8|8338.9|8323.9|8338.5|8323.5|15
1698303900000|2023-10-26 07:05:00|8338.7|8323.7|8338.3|8323.3|8338.7|8323.7|8338.3|8323.3|7
1698304200000|2023-10-26 07:10:00|8338.2|8323.2|8338.3|8323.3|8338.3|8323.3|8338.2|8323.2|2
1698304500000|2023-10-26 07:15:00|8338.4|8323.4|8338.3|8323.3|8338.4|8323.4|8338.2|8323.2|8
1698304800000|2023-10-26 07:20:00|8338.2|8323.2|8338.2|8323.2|8338.3|8323.3|8337.9|8322.9|11
1698305100000|2023-10-26 07:25:00|8338.1|8323.1|8338.3|8323.3|8338.3|8323.3|8338|8323|12
1698305400000|2023-10-26 07:30:00|8338.2|8323.2|8338.1|8323.1|8338.2|8323.2|8338.1|8323.1|4
1698305700000|2023-10-26 07:35:00|8338.2|8323.2|8338.8|8323.8|8339.1|8324.1|8338.2|8323.2|10
1698306000000|2023-10-26 07:40:00|8338.7|8323.7|8338.6|8323.6|8338.8|8323.8|8338.5|8323.5|9
1698306300000|2023-10-26 07:45:00|8338.5|8323.5|8338.2|8323.2|8338.6|8323.6|8338.2|8323.2|7
1698306600000|2023-10-26 07:50:00|8338.3|8323.3|8338.2|8323.2|8338.3|8323.3|8338.1|8323.1|6
1698306900000|2023-10-26 07:55:00|8338.3|8323.3|8338.2|8323.2|8338.3|8323.3|8338.2|8323.2|2
1698307200000|2023-10-26 08:00:00|8338.3|8323.3|8338.1|8323.1|8338.3|8323.3|8337.9|8322.9|8
1698307500000|2023-10-26 08:05:00|8338|8323|8335.6|8320.6|8338.2|8323.2|8335.1|8320.1|32
1698307800000|2023-10-26 08:10:00|8335.8|8320.8|8334|8319|8339.8|8321.3|8332.8|8312.8|121
1698308100000|2023-10-26 08:15:00|8333.9|8318.9|8334|8319|8335|8320|8333.7|8318.7|34
1698308400000|2023-10-26 08:20:00|8333.9|8318.9|8340.1|8315.1|8340.1|8320.2|8333.9|8314.6|22
1698308700000|2023-10-26 08:25:00|8334.9|8319.9|8335|8320|8335.1|8320.1|8334.9|8319.9|8
1698309000000|2023-10-26 08:30:00|8334.9|8319.9|8335|8320|8335.1|8320.1|8334.8|8319.8|10
1698309300000|2023-10-26 08:35:00|8334.9|8319.9|8335|8320|8335.2|8320.2|8334.9|8319.9|8
1698309600000|2023-10-26 08:40:00|8334.9|8319.9|8334.9|8319.9|8335.1|8320.1|8334.9|8319.9|6
1698309900000|2023-10-26 08:45:00|8334.8|8319.8|8334.9|8319.9|8335.3|8320.3|8334.5|8319.5|22
1698310200000|2023-10-26 08:50:00|8335|8320|8335.8|8320.8|8336.3|8321.3|8334.9|8319.9|21
1698310500000|2023-10-26 08:55:00|8335.9|8320.9|8336|8321|8336.1|8321.1|8335.6|8320.6|17
1698310800000|2023-10-26 09:00:00|8336.1|8321.1|8336.4|8321.4|8336.4|8321.4|8336.1|8321.1|10
1698311100000|2023-10-26 09:05:00|8336.3|8321.3|8337|8322|8337|8322|8336.3|8321.3|12
1698311400000|2023-10-26 09:10:00|8336.9|8321.9|8337.2|8322.2|8337.4|8322.4|8336.9|8321.9|14
1698311700000|2023-10-26 09:15:00|8337.3|8322.3|8337.3|8322.3|8337.3|8322.3|8337.3|8322.3|1
1698312300000|2023-10-26 09:25:00|8337.2|8322.2|8337.2|8322.2|8337.3|8322.3|8337.1|8322.1|7
1698312600000|2023-10-26 09:30:00|8337.3|8322.3|8336.8|8321.8|8337.3|8322.3|8336.7|8321.7|17
1698312900000|2023-10-26 09:35:00|8336.7|8321.7|8336.4|8321.4|8337.1|8322.1|8336.2|8321.2|39
1698313200000|2023-10-26 09:40:00|8336.3|8321.3|8336|8321|8336.3|8321.3|8335.8|8320.8|8
1698313500000|2023-10-26 09:45:00|8336.2|8321.2|8336|8321|8336.3|8321.3|8336|8321|5
1698313800000|2023-10-26 09:50:00|8336.1|8321.1|8336.4|8321.4|8336.9|8321.9|8336|8321|18
1698314100000|2023-10-26 09:55:00|8336.6|8321.6|8336.9|8321.9|8337.9|8322.9|8336.3|8321.3|32
1698314400000|2023-10-26 10:00:00|8336.8|8321.8|8337.7|8322.7|8341.6|8322.8|8336.3|8316.3|57
1698314700000|2023-10-26 10:05:00|8337.8|8322.8|8343|8318|8343.2|8323.3|8337.8|8317.9|24
1698315000000|2023-10-26 10:10:00|8338|8323|8337.9|8322.9|8343|8323.1|8337.8|8317.9|15
1698315300000|2023-10-26 10:15:00|8337.8|8322.8|8337.9|8322.9|8338|8323|8337.8|8322.8|6
1698315600000|2023-10-26 10:20:00|8338|8323|8338.1|8323.1|8338.1|8323.1|8337.9|8322.9|6
1698315900000|2023-10-26 10:25:00|8343|8318|8338.3|8323.3|8343.1|8323.4|8337.8|8317.9|31
1698316200000|2023-10-26 10:30:00|8338.2|8323.2|8338.2|8323.2|8338.3|8323.3|8338.1|8323.1|13
1698316500000|2023-10-26 10:35:00|8338.3|8323.3|8339.3|8324.3|8339.3|8324.3|8338.3|8323.3|15
1698316800000|2023-10-26 10:40:00|8339.4|8324.4|8340.2|8325.2|8340.2|8325.2|8339.3|8324.3|10
1698317100000|2023-10-26 10:45:00|8340.1|8325.1|8339.5|8324.5|8340.1|8325.1|8339.5|8324.5|8
1698317400000|2023-10-26 10:50:00|8339.6|8324.6|8339.8|8324.8|8339.8|8324.8|8339.6|8324.6|5
1698317700000|2023-10-26 10:55:00|8339.7|8324.7|8340.4|8325.4|8340.7|8325.7|8339.4|8324.4|26
1698318000000|2023-10-26 11:00:00|8340.5|8325.5|8345.5|8320.5|8345.6|8325.6|8340.4|8320.5|11
1698318300000|2023-10-26 11:05:00|8340.6|8325.6|8345.8|8320.8|8345.8|8325.6|8340.5|8320.5|21
1698318600000|2023-10-26 11:10:00|8345.9|8320.9|8341.2|8326.2|8346|8326.2|8341|8320.9|7
1698318900000|2023-10-26 11:15:00|8341.3|8326.3|8341.3|8326.3|8341.4|8326.4|8341.2|8326.2|11
1698319200000|2023-10-26 11:20:00|8341.4|8326.4|8340.7|8325.7|8345.7|8326.6|8340.2|8320.7|45
1698319500000|2023-10-26 11:25:00|8340.3|8325.3|8345|8320|8345.7|8325.8|8340.1|8320|37
1698319800000|2023-10-26 11:30:00|8345.1|8320.1|8344.7|8319.7|8345.2|8320.2|8344.5|8319.5|18
1698320100000|2023-10-26 11:35:00|8344.8|8319.8|8344.9|8319.9|8345.3|8320.3|8343.9|8318.9|35
1698320400000|2023-10-26 11:40:00|8345|8320|8339.2|8324.2|8345|8324.7|8339.2|8319.5|13
1698320700000|2023-10-26 11:45:00|8339.1|8324.1|8344.6|8319.6|8345.2|8325.3|8339.1|8319.5|8
1698321000000|2023-10-26 11:50:00|8339.6|8324.6|8345.9|8320.9|8346|8325.6|8339.6|8319.6|18
1698321300000|2023-10-26 11:55:00|8346|8321|8339.3|8324.3|8346|8326|8339.3|8320.6|14
1698321600000|2023-10-26 12:00:00|8339.6|8324.6|8339.8|8324.8|8339.9|8324.9|8339.3|8324.3|6
1698321900000|2023-10-26 12:05:00|8339.9|8324.9|8339.8|8324.8|8339.9|8324.9|8339.8|8324.8|2
1698322200000|2023-10-26 12:10:00|8339.9|8324.9|8339.5|8324.5|8339.9|8324.9|8339.4|8324.4|12
1698322500000|2023-10-26 12:15:00|8339.6|8324.6|8339.3|8324.3|8339.6|8324.6|8339.2|8324.2|16
1698322800000|2023-10-26 12:20:00|8339.4|8324.4|8339.9|8324.9|8339.9|8324.9|8338.9|8323.9|15
1698323100000|2023-10-26 12:25:00|8340.1|8325.1|8345.9|8320.9|8347.3|8325.6|8340.1|8320.2|12
1698323400000|2023-10-26 12:30:00|8346|8321|8344.8|8319.8|8347|8326.2|8339.7|8319.7|82
1698323700000|2023-10-26 12:35:00|8344.9|8319.9|8344.3|8319.3|8345|8320|8343.2|8318.2|37
1698324000000|2023-10-26 12:40:00|8344.2|8319.2|8344.7|8319.7|8345.1|8320.1|8343.9|8318.9|36
1698324300000|2023-10-26 12:45:00|8344.6|8319.6|8340.1|8325.1|8345.1|8325.2|8340|8319.5|21
1698324600000|2023-10-26 12:50:00|8340.2|8325.2|8344.8|8319.8|8345.6|8325.7|8339.8|8319.8|31
1698324900000|2023-10-26 12:55:00|8344.7|8319.7|8345.1|8320.1|8345.3|8320.3|8344.7|8319.7|15
1698325200000|2023-10-26 13:00:00|8345|8320|8344.7|8319.7|8345.3|8320.3|8344.7|8319.7|24
1698325500000|2023-10-26 13:05:00|8344.6|8319.6|8345.4|8320.4|8345.4|8320.4|8344.6|8319.6|23
1698325800000|2023-10-26 13:10:00|8345.5|8320.5|8345.6|8320.6|8345.9|8320.9|8345|8320|30
1698326100000|2023-10-26 13:15:00|8345.7|8320.7|8345.1|8320.1|8345.7|8320.7|8345|8320|46
1698326400000|2023-10-26 13:20:00|8340|8325|8345.8|8320.8|8345.8|8325.4|8340|8320.2|25
1698326700000|2023-10-26 13:25:00|8345.9|8320.9|8345.6|8320.6|8345.9|8326.5|8340.8|8320.6|16
1698327000000|2023-10-26 13:30:00|8345.5|8320.5|8341.1|8326.1|8346.1|8326.1|8340|8319.7|28
1698327300000|2023-10-26 13:35:00|8340.7|8325.7|8340|8325|8345.6|8325.7|8339.9|8320|16
1698327600000|2023-10-26 13:40:00|8344.9|8319.9|8344.6|8319.6|8344.9|8319.9|8344.6|8319.6|4
1698327900000|2023-10-26 13:45:00|8344.7|8319.7|8340|8325|8344.7|8325|8339.6|8319.7|6
1698328200000|2023-10-26 13:50:00|8345|8320|8343.3|8318.3|8345|8324.8|8339.8|8318.2|17
1698328500000|2023-10-26 13:55:00|8343.2|8318.2|8339|8324|8344.2|8324.1|8339|8317.6|35
1698328800000|2023-10-26 14:00:00|8339.1|8324.1|8339.6|8324.6|8345|8324.9|8339|8319.6|26
1698329100000|2023-10-26 14:05:00|8339.7|8324.7|8342.4|8327.4|8347.4|8327.5|8339.6|8322|73
1698329400000|2023-10-26 14:10:00|8342.5|8327.5|8348|8323|8349|8328.2|8342.3|8323|29
1698329700000|2023-10-26 14:15:00|8347.9|8322.9|8347.5|8322.5|8348.1|8328.2|8342|8322.4|37
1698330000000|2023-10-26 14:20:00|8347.2|8322.2|8342.1|8327.1|8347.9|8327.7|8341.7|8321.5|39
1698330300000|2023-10-26 14:25:00|8347|8322|8346.4|8321.4|8347.8|8327.9|8341.8|8321.2|35
1698330600000|2023-10-26 14:30:00|8346.3|8321.3|8346.6|8321.6|8346.7|8326.8|8340.9|8321|15
1698330900000|2023-10-26 14:35:00|8346.7|8321.7|8346.3|8321.3|8346.7|8321.7|8346.2|8321.2|14
1698331200000|2023-10-26 14:40:00|8346.2|8321.2|8340.8|8325.8|8346.2|8325.8|8340.8|8320.8|6
1698331500000|2023-10-26 14:45:00|8340.7|8325.7|8345|8320|8345|8325.7|8339.8|8320|10
1698331800000|2023-10-26 14:50:00|8344.9|8319.9|8344.3|8319.3|8345|8320|8344.1|8319.1|17
1698332100000|2023-10-26 14:55:00|8344.4|8319.4|8345|8320|8345.1|8320.1|8344.4|8319.4|10
1698332400000|2023-10-26 15:00:00|8344.9|8319.9|8346|8321|8346.1|8321.1|8344.9|8319.9|42
1698332700000|2023-10-26 15:05:00|8346.1|8321.1|8345.5|8320.5|8346.2|8321.2|8345.5|8320.5|16
1698333000000|2023-10-26 15:10:00|8345.4|8320.4|8346.1|8321.1|8346.1|8325.6|8340.5|8320.4|15
1698333300000|2023-10-26 15:15:00|8346.2|8321.2|8346.3|8321.3|8346.6|8321.6|8346.2|8321.2|43
1698333600000|2023-10-26 15:20:00|8346.4|8321.4|8346.3|8321.3|8346.6|8321.6|8346.3|8321.3|22
1698333900000|2023-10-26 15:25:00|8346.4|8321.4|8347|8322|8347|8322|8346.3|8321.3|28
1698334200000|2023-10-26 15:30:00|8347.1|8322.1|8346.9|8321.9|8347.1|8322.1|8346.9|8321.9|19
1698334500000|2023-10-26 15:35:00|8347|8322|8347|8322|8347.1|8322.1|8346.8|8321.8|19
1698334800000|2023-10-26 15:40:00|8347.1|8322.1|8346.8|8321.8|8347.1|8322.1|8346.7|8321.7|20
1698335100000|2023-10-26 15:45:00|8346.7|8321.7|8345.8|8320.8|8346.8|8321.8|8345.8|8320.8|20
1698335400000|2023-10-26 15:50:00|8345.9|8320.9|8345.9|8320.9|8345.9|8320.9|8345.6|8320.6|13
1698335700000|2023-10-26 15:55:00|8346|8321|8346.3|8321.3|8346.3|8326.2|8340.4|8320.5|22
1698336000000|2023-10-26 16:00:00|8346.2|8321.2|8346.5|8321.5|8346.7|8321.7|8346.2|8321.2|19
1698336300000|2023-10-26 16:05:00|8346.4|8321.4|8346.5|8321.5|8346.8|8321.8|8346.4|8321.4|40
1698336600000|2023-10-26 16:10:00|8346.6|8321.6|8346.7|8321.7|8346.9|8321.9|8346.6|8321.6|18
1698336900000|2023-10-26 16:15:00|8346.8|8321.8|8346.8|8321.8|8347|8322|8346.3|8321.3|44
1698337200000|2023-10-26 16:20:00|8346.7|8321.7|8348|8323|8348.1|8323.1|8346.4|8321.4|32
1698337500000|2023-10-26 16:25:00|8347.9|8322.9|8348.1|8323.1|8348.2|8323.2|8346.8|8321.8|40
1698337800000|2023-10-26 16:30:00|8348.4|8323.4|8348.1|8323.1|8349.1|8324.1|8348|8323|28
1698338100000|2023-10-26 16:35:00|8348|8323|8348.3|8323.3|8348.3|8323.3|8348|8323|8
1698338400000|2023-10-26 16:40:00|8348.4|8323.4|8348.9|8323.9|8348.9|8328.8|8343.4|8323.3|11
1698338700000|2023-10-26 16:45:00|8348.8|8323.8|8348.8|8323.8|8348.9|8323.9|8348.7|8323.7|7
1698339000000|2023-10-26 16:50:00|8348.7|8323.7|8348.7|8323.7|8348.8|8323.8|8348.7|8323.7|5
1698339300000|2023-10-26 16:55:00|8348.8|8323.8|8348.2|8323.2|8348.8|8323.8|8348.2|8323.2|13
1698339600000|2023-10-26 17:00:00|8348.1|8323.1|8347|8322|8348.1|8323.1|8345.3|8320.3|37
1698339900000|2023-10-26 17:05:00|8347.1|8322.1|8348.4|8323.4|8348.6|8323.6|8346.9|8321.9|19
1698340200000|2023-10-26 17:10:00|8348.5|8323.5|8348.9|8323.9|8348.9|8323.9|8348.4|8323.4|9
1698340500000|2023-10-26 17:15:00|8348.8|8323.8|8348.7|8323.7|8348.9|8323.9|8348.6|8323.6|18
1698340800000|2023-10-26 17:20:00|8348.6|8323.6|8348.4|8323.4|8348.6|8323.6|8348.4|8323.4|5
1698341100000|2023-10-26 17:25:00|8348.5|8323.5|8348.3|8323.3|8348.5|8323.5|8348.3|8323.3|3
1698341400000|2023-10-26 17:30:00|8348.4|8323.4|8347.2|8322.2|8348.5|8323.5|8347.2|8322.2|22
1698341700000|2023-10-26 17:35:00|8347.1|8322.1|8347.1|8322.1|8347.3|8322.3|8347.1|8322.1|13
1698342000000|2023-10-26 17:40:00|8346.9|8321.9|8348.5|8323.5|8348.9|8326.9|8341.9|8321.8|37
1698342300000|2023-10-26 17:45:00|8348.6|8323.6|8347.9|8322.9|8348.7|8323.7|8347.9|8322.9|12
1698342600000|2023-10-26 17:50:00|8347.8|8322.8|8348.1|8323.1|8348.1|8323.1|8347.8|8322.8|6
1698342900000|2023-10-26 17:55:00|8348|8323|8348.1|8323.1|8348.1|8323.1|8348|8323|2
1698343200000|2023-10-26 18:00:00|8348.2|8323.2|8348.1|8323.1|8348.2|8323.2|8348.1|8323.1|2
1698343500000|2023-10-26 18:05:00|8347.7|8322.7|8346.5|8321.5|8347.7|8322.7|8346.2|8321.2|20
1698343800000|2023-10-26 18:10:00|8346.3|8321.3|8346.9|8321.9|8347.6|8322.6|8346.2|8321.2|20
1698344100000|2023-10-26 18:15:00|8347|8322|8347|8322|8347|8322|8346.9|8321.9|7
1698344400000|2023-10-26 18:20:00|8346.9|8321.9|8347|8322|8347|8322|8346.9|8321.9|4
1698344700000|2023-10-26 18:25:00|8347.1|8322.1|8346.8|8321.8|8347.1|8322.1|8346.8|8321.8|4
1698345000000|2023-10-26 18:30:00|8346.9|8321.9|8347.3|8322.3|8347.3|8322.3|8346.5|8321.5|34
1698345300000|2023-10-26 18:35:00|8347.6|8322.6|8347.9|8322.9|8347.9|8322.9|8345.8|8320.8|26
1698345600000|2023-10-26 18:40:00|8347.8|8322.8|8347.7|8322.7|8347.9|8322.9|8347.2|8322.2|28
1698345900000|2023-10-26 18:45:00|8347.6|8322.6|8347.7|8322.7|8347.8|8322.8|8347.6|8322.6|12
1698346200000|2023-10-26 18:50:00|8347.8|8322.8|8347.7|8322.7|8347.8|8322.8|8347.6|8322.6|13
1698346500000|2023-10-26 18:55:00|8347.6|8322.6|8347.6|8322.6|8347.7|8322.7|8347.6|8322.6|9
1698346800000|2023-10-26 19:00:00|8347.7|8322.7|8347.7|8322.7|8347.8|8322.8|8347.6|8322.6|26
1698347100000|2023-10-26 19:05:00|8347.6|8322.6|8347.6|8322.6|8347.7|8322.7|8347.5|8322.5|19
1698347400000|2023-10-26 19:10:00|8347.5|8322.5|8347.4|8322.4|8347.6|8322.6|8347|8322|46
1698347700000|2023-10-26 19:15:00|8347.5|8322.5|8347.1|8322.1|8347.6|8322.6|8346.9|8321.9|40
1698348000000|2023-10-26 19:20:00|8347|8322|8347.3|8322.3|8347.4|8322.4|8347|8322|23
1698348300000|2023-10-26 19:25:00|8347.4|8322.4|8346.9|8321.9|8347.5|8322.5|8346.5|8321.5|36
1698348600000|2023-10-26 19:30:00|8347|8322|8347.6|8322.6|8347.8|8322.8|8346.8|8321.8|25
1698348900000|2023-10-26 19:35:00|8347.7|8322.7|8347.4|8322.4|8347.8|8322.8|8347.3|8322.3|28
1698349200000|2023-10-26 19:40:00|8347.5|8322.5|8347.6|8322.6|8347.7|8322.7|8347.4|8322.4|12
1698349500000|2023-10-26 19:45:00|8347.5|8322.5|8346.9|8321.9|8347.7|8322.7|8346.2|8321.2|13
1698349800000|2023-10-26 19:50:00|8346.8|8321.8|8347.1|8322.1|8347.9|8322.9|8346.8|8321.8|16
1698350100000|2023-10-26 19:55:00|8347|8322|8342.1|8327.1|8347|8327.1|8342|8322|6
1698368400000|2023-10-27 01:00:00|8347.9|8322.9|8346.6|8321.6|8347.9|8322.9|8346|8321|3
1698368700000|2023-10-27 01:05:00|8346.5|8321.5|8346.4|8321.4|8346.6|8321.6|8346.3|8321.3|7
1698369000000|2023-10-27 01:10:00|8346.3|8321.3|8346.3|8321.3|8346.4|8321.4|8346.3|8321.3|3
1698369300000|2023-10-27 01:15:00|8346.2|8321.2|8346.2|8321.2|8346.5|8321.5|8346.1|8321.1|20
1698369600000|2023-10-27 01:20:00|8346.1|8321.1|8343.6|8318.6|8346.1|8321.1|8341.8|8316.8|32
1698369900000|2023-10-27 01:25:00|8343.7|8318.7|8343.8|8318.8|8344.3|8319.3|8343.4|8318.4|27
1698370200000|2023-10-27 01:30:00|8343.6|8318.6|8345.2|8320.2|8345.3|8320.3|8343.6|8318.6|27
1698370500000|2023-10-27 01:35:00|8345.3|8320.3|8345.4|8320.4|8345.4|8320.4|8345.2|8320.2|3
1698370800000|2023-10-27 01:40:00|8345.5|8320.5|8345.2|8320.2|8345.5|8320.5|8345.1|8320.1|6
1698371100000|2023-10-27 01:45:00|8345.1|8320.1|8345|8320|8345.2|8320.2|8345|8320|3
1698371400000|2023-10-27 01:50:00|8345.1|8320.1|8343.7|8318.7|8345.1|8320.1|8343.5|8318.5|10
1698371700000|2023-10-27 01:55:00|8343.6|8318.6|8343.6|8318.6|8343.7|8318.7|8343.6|8318.6|3
1698372000000|2023-10-27 02:00:00|8343.7|8318.7|8343.7|8318.7|8343.9|8318.9|8343.6|8318.6|8
1698372300000|2023-10-27 02:05:00|8343.8|8318.8|8343.7|8318.7|8343.9|8318.9|8343.6|8318.6|8
1698372900000|2023-10-27 02:15:00|8343.9|8318.9|8343.7|8318.7|8344|8319|8343.5|8318.5|21
1698373200000|2023-10-27 02:20:00|8343.8|8318.8|8343.6|8318.6|8343.8|8318.8|8343.6|8318.6|17
1698373500000|2023-10-27 02:25:00|8343.7|8318.7|8343.6|8318.6|8343.7|8318.7|8343.6|8318.6|6
1698373800000|2023-10-27 02:30:00|8343.7|8318.7|8343.7|8318.7|8343.8|8318.8|8343.5|8318.5|15
1698374100000|2023-10-27 02:35:00|8343.8|8318.8|8343.9|8318.9|8344.1|8319.1|8343.6|8318.6|19
1698374400000|2023-10-27 02:40:00|8344|8319|8343.9|8318.9|8344|8319|8343.9|8318.9|4
1698374700000|2023-10-27 02:45:00|8343.6|8318.6|8343.7|8318.7|8343.7|8318.7|8343.6|8318.6|4
1698375000000|2023-10-27 02:50:00|8343.8|8318.8|8343.8|8318.8|8343.8|8318.8|8343.7|8318.7|3
1698375300000|2023-10-27 02:55:00|8343.9|8318.9|8343.8|8318.8|8343.9|8318.9|8343.8|8318.8|2
1698375600000|2023-10-27 03:00:00|8343.9|8318.9|8344.2|8319.2|8344.2|8319.2|8343.8|8318.8|20
1698375900000|2023-10-27 03:05:00|8344.1|8319.1|8344.8|8319.8|8344.8|8319.8|8344.1|8319.1|8
1698376200000|2023-10-27 03:10:00|8344.9|8319.9|8343.9|8318.9|8345|8320|8343.9|8318.9|13
1698376500000|2023-10-27 03:15:00|8344|8319|8343.1|8318.1|8344|8319|8342.9|8317.9|32
1698376800000|2023-10-27 03:20:00|8343|8318|8343.3|8318.3|8343.3|8318.3|8341.8|8316.8|74
1698377100000|2023-10-27 03:25:00|8343.1|8318.1|8342.7|8317.7|8343.1|8318.1|8342|8317|64
1698377400000|2023-10-27 03:30:00|8342.8|8317.8|8338.4|8323.4|8344.2|8323.4|8338.1|8317|61
1698377700000|2023-10-27 03:35:00|8338.5|8323.5|8343.5|8318.5|8344.1|8324.2|8338.4|8318.2|50
1698378000000|2023-10-27 03:40:00|8343.4|8318.4|8338.2|8323.2|8343.5|8323.2|8338.2|8318.2|7
1698378300000|2023-10-27 03:45:00|8338.1|8323.1|8338.3|8323.3|8343.2|8323.4|8338|8318.2|16
1698378600000|2023-10-27 03:50:00|8338.4|8323.4|8343.5|8318.5|8343.5|8323.8|8338.3|8318.5|10
1698378900000|2023-10-27 03:55:00|8343.3|8318.3|8343.5|8318.5|8343.6|8318.6|8343.3|8318.3|7
1698379200000|2023-10-27 04:00:00|8343.7|8318.7|8338.8|8323.8|8343.9|8324|8338.6|8318.6|17
1698379500000|2023-10-27 04:05:00|8338.9|8323.9|8338.8|8323.8|8338.9|8323.9|8338.8|8323.8|2
1698379800000|2023-10-27 04:10:00|8338.9|8323.9|8338.7|8323.7|8338.9|8323.9|8338.4|8323.4|18
1698380100000|2023-10-27 04:15:00|8338.8|8323.8|8338.9|8323.9|8339.1|8324.1|8338.7|8323.7|8
1698380400000|2023-10-27 04:20:00|8339.2|8324.2|8339.7|8324.7|8339.7|8324.7|8339.2|8324.2|9
1698380700000|2023-10-27 04:25:00|8344.7|8319.7|8345|8320|8345|8320|8344.5|8319.5|16
1698381000000|2023-10-27 04:30:00|8344.9|8319.9|8339.9|8324.9|8344.9|8325|8339.9|8319.9|4
1698381300000|2023-10-27 04:35:00|8340|8325|8339.9|8324.9|8345|8325|8339.9|8320|6
1698381600000|2023-10-27 04:40:00|8340|8325|8339.6|8324.6|8344.9|8325|8339.2|8319.2|14
1698381900000|2023-10-27 04:45:00|8339.7|8324.7|8339.4|8324.4|8344.6|8324.7|8339.4|8319.2|12
1698382200000|2023-10-27 04:50:00|8339.5|8324.5|8344|8319|8344.2|8324.5|8338.8|8318.9|15
1698382500000|2023-10-27 04:55:00|8344.1|8319.1|8339.6|8324.6|8344.1|8324.7|8339|8319|10
1698382800000|2023-10-27 05:00:00|8339.4|8324.4|8339.2|8324.2|8339.6|8324.6|8339.2|8324.2|7
1698383100000|2023-10-27 05:05:00|8339.3|8324.3|8338.4|8323.4|8344.5|8324.5|8338.4|8318.9|25
1698383400000|2023-10-27 05:10:00|8338.2|8323.2|8339.1|8324.1|8344.2|8324.3|8338.2|8319|45
1698383700000|2023-10-27 05:15:00|8344|8319|8339|8324|8344.1|8324.2|8338.9|8318.8|23
1698384000000|2023-10-27 05:20:00|8339.1|8324.1|8344.1|8319.1|8344.2|8324.2|8338.8|8318.7|30
1698384300000|2023-10-27 05:25:00|8344.2|8319.2|8339.4|8324.4|8344.2|8324.6|8339.2|8319.2|15
1698384600000|2023-10-27 05:30:00|8339.3|8324.3|8339.7|8324.7|8339.7|8324.7|8339.3|8324.3|8
1698384900000|2023-10-27 05:35:00|8339.8|8324.8|8339.7|8324.7|8340|8325|8339.5|8324.5|37
1698385200000|2023-10-27 05:40:00|8339.8|8324.8|8339.8|8324.8|8339.9|8324.9|8339.6|8324.6|15
1698385500000|2023-10-27 05:45:00|8340|8325|8339.7|8324.7|8340.1|8325.1|8339.7|8324.7|8
1698385800000|2023-10-27 05:50:00|8339.8|8324.8|8340.1|8325.1|8344.9|8325.1|8339.7|8319.8|20
1698386100000|2023-10-27 05:55:00|8340|8325|8340.1|8325.1|8340.3|8325.3|8339.9|8324.9|24
1698386400000|2023-10-27 06:00:00|8340|8325|8339.7|8324.7|8340.4|8325.4|8339.3|8324.3|62
1698386700000|2023-10-27 06:05:00|8339.6|8324.6|8339.6|8324.6|8339.7|8324.7|8339.3|8324.3|27
1698387000000|2023-10-27 06:10:00|8339.5|8324.5|8339.8|8324.8|8344.4|8324.8|8339.4|8319.4|11
1698387300000|2023-10-27 06:15:00|8340|8325|8339.8|8324.8|8340.2|8325.2|8339.8|8324.8|18
1698387600000|2023-10-27 06:20:00|8339.9|8324.9|8339.8|8324.8|8340.2|8325.2|8339.7|8324.7|14
1698387900000|2023-10-27 06:25:00|8340.2|8325.2|8340.1|8325.1|8340.2|8325.2|8340.1|8325.1|2
1698388200000|2023-10-27 06:30:00|8340.2|8325.2|8339.6|8324.6|8340.2|8325.2|8339.6|8324.6|14
1698388500000|2023-10-27 06:35:00|8344.5|8319.5|8339.6|8324.6|8345|8324.9|8339.5|8319.4|22
1698389100000|2023-10-27 06:45:00|8339.7|8324.7|8339.6|8324.6|8339.7|8324.7|8339.6|8324.6|10
1698389400000|2023-10-27 06:50:00|8339.7|8324.7|8339.7|8324.7|8340.2|8325.2|8339.6|8324.6|17
1698389700000|2023-10-27 06:55:00|8339.6|8324.6|8339.7|8324.7|8339.7|8324.7|8339.5|8324.5|8
1698390000000|2023-10-27 07:00:00|8339.8|8324.8|8339.8|8324.8|8340.2|8325.2|8339.5|8324.5|17
1698390300000|2023-10-27 07:05:00|8339.7|8324.7|8339.7|8324.7|8339.7|8324.7|8339.7|8324.7|1
1698390600000|2023-10-27 07:10:00|8339.8|8324.8|8339.8|8324.8|8339.8|8324.8|8339.7|8324.7|3
1698391200000|2023-10-27 07:20:00|8339.7|8324.7|8339.7|8324.7|8339.9|8324.9|8339.7|8324.7|7
1698391500000|2023-10-27 07:25:00|8339.6|8324.6|8339.7|8324.7|8339.7|8324.7|8339.6|8324.6|2
1698391800000|2023-10-27 07:30:00|8339.8|8324.8|8340|8325|8340.1|8325.1|8339.6|8324.6|16
1698392100000|2023-10-27 07:35:00|8339.9|8324.9|8339.8|8324.8|8339.9|8324.9|8339.8|8324.8|6
1698392400000|2023-10-27 07:40:00|8339.9|8324.9|8338.1|8323.1|8343.9|8325.1|8337.4|8317|55
1698392700000|2023-10-27 07:45:00|8337.9|8322.9|8338.3|8323.3|8338.7|8323.7|8337.9|8322.9|22
1698393300000|2023-10-27 07:55:00|8338.2|8323.2|8338.4|8323.4|8338.7|8323.7|8338.2|8323.2|10
1698393600000|2023-10-27 08:00:00|8338.5|8323.5|8338.7|8323.7|8338.7|8323.7|8338.4|8323.4|10
1698393900000|2023-10-27 08:05:00|8338.8|8323.8|8338.6|8323.6|8338.8|8323.8|8338.3|8323.3|13
1698394200000|2023-10-27 08:10:00|8338.7|8323.7|8338.7|8323.7|8338.7|8323.7|8338.7|8323.7|1
1698394500000|2023-10-27 08:15:00|8338.8|8323.8|8338.6|8323.6|8338.8|8323.8|8338.5|8323.5|4
1698394800000|2023-10-27 08:20:00|8338.7|8323.7|8338.7|8323.7|8338.7|8323.7|8338.7|8323.7|1
1698395100000|2023-10-27 08:25:00|8338.6|8323.6|8337.7|8322.7|8342.8|8323.6|8337.7|8317.7|19
1698395400000|2023-10-27 08:30:00|8337.6|8322.6|8337.1|8322.1|8337.7|8322.7|8336.8|8321.8|17
1698395700000|2023-10-27 08:35:00|8337|8322|8337|8322|8337.1|8322.1|8336.9|8321.9|7
1698396000000|2023-10-27 08:40:00|8337.2|8322.2|8337|8322|8337.3|8322.3|8337|8322|11
1698396300000|2023-10-27 08:45:00|8337.3|8322.3|8337.3|8322.3|8337.4|8322.4|8337.1|8322.1|13
1698396600000|2023-10-27 08:50:00|8337.7|8322.7|8337.7|8322.7|8338.2|8323.2|8337.4|8322.4|17
1698396900000|2023-10-27 08:55:00|8337.6|8322.6|8338.2|8323.2|8338.3|8323.3|8337.4|8322.4|15
1698397200000|2023-10-27 09:00:00|8338.3|8323.3|8338.3|8323.3|8338.4|8323.4|8338.3|8323.3|7
1698397500000|2023-10-27 09:05:00|8338.2|8323.2|8338.3|8323.3|8338.4|8323.4|8338.2|8323.2|4
1698397800000|2023-10-27 09:10:00|8343.1|8318.1|8338.3|8323.3|8343.1|8323.3|8338.3|8318.1|2
1698398100000|2023-10-27 09:15:00|8338.4|8323.4|8339|8324|8339.2|8324.2|8338.4|8323.4|9
1698398400000|2023-10-27 09:20:00|8343.8|8318.8|8339.2|8324.2|8343.8|8324.3|8338.3|8318.8|24
1698398700000|2023-10-27 09:25:00|8339.1|8324.1|8339.2|8324.2|8339.3|8324.3|8339.1|8324.1|4
1698399000000|2023-10-27 09:30:00|8339.1|8324.1|8338.5|8323.5|8339.2|8324.2|8338.5|8323.5|18
1698399300000|2023-10-27 09:35:00|8338.6|8323.6|8338.6|8323.6|8343.6|8323.7|8338.4|8318.6|12
1698399600000|2023-10-27 09:40:00|8338.8|8323.8|8338.7|8323.7|8343.8|8324|8338.6|8318.8|19
1698399900000|2023-10-27 09:45:00|8338.8|8323.8|8343.8|8318.8|8343.8|8323.9|8338.5|8318.3|14
1698400200000|2023-10-27 09:50:00|8343.7|8318.7|8338.7|8323.7|8343.8|8323.7|8338.5|8318.6|16
1698400500000|2023-10-27 09:55:00|8338.8|8323.8|8343.7|8318.7|8343.8|8323.9|8338.8|8318.1|30
1698400800000|2023-10-27 10:00:00|8343.8|8318.8|8343.9|8318.9|8343.9|8318.9|8343.7|8318.7|14
1698401100000|2023-10-27 10:05:00|8338.9|8323.9|8339|8324|8343.9|8324|8338.8|8318.9|8
1698401400000|2023-10-27 10:10:00|8343.9|8318.9|8338.7|8323.7|8343.9|8323.7|8338.7|8318.7|5
1698401700000|2023-10-27 10:15:00|8338.8|8323.8|8339.1|8324.1|8339.1|8324.1|8338.5|8323.5|9
1698402000000|2023-10-27 10:20:00|8339|8324|8344.1|8319.1|8344.1|8324|8339|8318.7|18
1698402300000|2023-10-27 10:25:00|8344|8319|8343.8|8318.8|8344|8319|8343.8|8318.8|13
1698402600000|2023-10-27 10:30:00|8343.9|8318.9|8343.9|8318.9|8343.9|8318.9|8343.5|8318.5|12
1698403200000|2023-10-27 10:40:00|8343.8|8318.8|8338.7|8323.7|8343.8|8323.7|8338.7|8318.6|18
1698404100000|2023-10-27 10:55:00|8338.8|8323.8|8339|8324|8339|8324|8338.8|8323.8|5
1698404400000|2023-10-27 11:00:00|8339.1|8324.1|8340.2|8325.2|8345.1|8325.3|8339|8319|28
1698404700000|2023-10-27 11:05:00|8340|8325|8339.5|8324.5|8340.2|8325.2|8339.4|8324.4|11
1698405000000|2023-10-27 11:10:00|8339.4|8324.4|8339.3|8324.3|8344.3|8324.6|8339.3|8319.3|10
1698405300000|2023-10-27 11:15:00|8339.4|8324.4|8339.5|8324.5|8339.5|8324.5|8339.3|8324.3|6
1698405600000|2023-10-27 11:20:00|8344.4|8319.4|8339.3|8324.3|8344.4|8324.3|8339.3|8319.3|3
1698405900000|2023-10-27 11:25:00|8339.2|8324.2|8339.4|8324.4|8339.5|8324.5|8339.2|8324.2|6
1698406200000|2023-10-27 11:30:00|8339.5|8324.5|8339.3|8324.3|8339.5|8324.5|8339.2|8324.2|10
1698406500000|2023-10-27 11:35:00|8339.2|8324.2|8339.3|8324.3|8339.3|8324.3|8339.2|8324.2|4
1698406800000|2023-10-27 11:40:00|8339.6|8324.6|8339.7|8324.7|8339.7|8324.7|8339.3|8324.3|8
1698407100000|2023-10-27 11:45:00|8340.4|8325.4|8339.8|8324.8|8340.4|8325.4|8339.8|8324.8|3
1698407700000|2023-10-27 11:55:00|8340.2|8325.2|8340.4|8325.4|8340.4|8325.4|8340.2|8325.2|5
1698408000000|2023-10-27 12:00:00|8340.3|8325.3|8341.5|8326.5|8341.5|8326.5|8340.3|8325.3|14
1698408300000|2023-10-27 12:05:00|8346.5|8321.5|8345.6|8320.6|8346.5|8326.2|8340.7|8320.5|29
1698408600000|2023-10-27 12:10:00|8345.7|8320.7|8345.6|8320.6|8346.2|8325.8|8340.8|8320.5|10
1698408900000|2023-10-27 12:15:00|8345.7|8320.7|8346|8321|8346.2|8321.2|8345.5|8320.5|9
1698409200000|2023-10-27 12:20:00|8345.9|8320.9|8340.1|8325.1|8346.2|8325.7|8340.1|8320.3|24
1698409500000|2023-10-27 12:25:00|8340.2|8325.2|8345.2|8320.2|8345.2|8325.5|8340.2|8318.9|16
1698409800000|2023-10-27 12:30:00|8345|8320|8345|8320|8345.3|8320.3|8344.5|8319.5|38
1698410100000|2023-10-27 12:35:00|8345.1|8320.1|8344.5|8319.5|8345.8|8320.8|8344.2|8319.2|60
1698410400000|2023-10-27 12:40:00|8344.6|8319.6|8344.1|8319.1|8345.2|8320.2|8344.1|8319.1|21
1698410700000|2023-10-27 12:45:00|8344|8319|8343|8318|8344.1|8319.1|8343|8318|18
1698411000000|2023-10-27 12:50:00|8343.1|8318.1|8341.3|8316.3|8343.1|8318.1|8341.2|8316.2|44
1698411300000|2023-10-27 12:55:00|8341.2|8316.2|8344.1|8319.1|8344.2|8319.2|8340.5|8315.5|60
1698411600000|2023-10-27 13:00:00|8344|8319|8340.2|8315.2|8344.2|8319.2|8340|8315|64
1698411900000|2023-10-27 13:05:00|8340.3|8315.3|8341.5|8316.5|8341.9|8321.1|8336.1|8314.8|54
1698412200000|2023-10-27 13:10:00|8341.6|8316.6|8342.8|8317.8|8343|8318|8341.6|8316.6|31
1698412500000|2023-10-27 13:15:00|8343.1|8318.1|8343.8|8318.8|8343.9|8318.9|8342.7|8317.7|31
1698412800000|2023-10-27 13:20:00|8343.9|8318.9|8341.9|8316.9|8344|8322.6|8336.9|8316.8|30
1698413100000|2023-10-27 13:25:00|8342|8317|8342.9|8317.9|8343|8322.9|8336.3|8316.4|31
1698413400000|2023-10-27 13:30:00|8342.7|8317.7|8343.4|8318.4|8343.6|8323.4|8337.5|8317.4|30
1698413700000|2023-10-27 13:35:00|8343.5|8318.5|8338.5|8323.5|8344.3|8324.5|8338.4|8318.2|47
1698414000000|2023-10-27 13:40:00|8338.6|8323.6|8339.3|8324.3|8343.5|8324.8|8338.3|8318.5|26
1698414300000|2023-10-27 13:45:00|8339.2|8324.2|8339.7|8324.7|8345.5|8325.3|8339.2|8319.6|34
1698414600000|2023-10-27 13:50:00|8339.8|8324.8|8344.7|8319.7|8345.1|8325.1|8339.5|8319.3|36
1698414900000|2023-10-27 13:55:00|8344.8|8319.8|8345.9|8320.9|8345.9|8325.5|8340|8319.6|39
1698415200000|2023-10-27 14:00:00|8345.8|8320.8|8345.1|8320.1|8346.8|8321.8|8344.7|8319.7|42
1698415500000|2023-10-27 14:05:00|8345|8320|8340.2|8325.2|8345.4|8325.2|8339.8|8319.6|46
1698415800000|2023-10-27 14:10:00|8340.1|8325.1|8340.7|8325.7|8345.5|8325.9|8340.1|8320.5|26
1698416100000|2023-10-27 14:15:00|8340.8|8325.8|8341.6|8326.6|8341.6|8326.6|8340.7|8325.7|48
1698416400000|2023-10-27 14:20:00|8341.5|8326.5|8341.8|8326.8|8346.7|8326.8|8341.2|8321.2|27
1698416700000|2023-10-27 14:25:00|8341.9|8326.9|8342.2|8327.2|8342.2|8327.2|8341.8|8326.8|27
1698417000000|2023-10-27 14:30:00|8342.1|8327.1|8347.9|8322.9|8347.9|8327.4|8342|8322.7|15
1698417300000|2023-10-27 14:35:00|8348|8323|8342.8|8327.8|8348|8328|8342.2|8322.6|39
1698417600000|2023-10-27 14:40:00|8342.9|8327.9|8343.2|8328.2|8343.5|8328.5|8342.4|8327.4|35
1698417900000|2023-10-27 14:45:00|8343.3|8328.3|8347.9|8322.9|8348.3|8328.3|8343|8322.6|39
1698418200000|2023-10-27 14:50:00|8347.8|8322.8|8348.7|8323.7|8348.8|8323.8|8347.5|8322.5|42
1698418500000|2023-10-27 14:55:00|8348.8|8323.8|8349.3|8324.3|8349.4|8324.4|8348.8|8323.8|27
1698418800000|2023-10-27 15:00:00|8349.4|8324.4|8348.7|8323.7|8350.2|8325.2|8348.7|8323.7|29
1698419100000|2023-10-27 15:05:00|8348.8|8323.8|8343.6|8328.6|8349|8328.6|8343.5|8323.1|63
1698419400000|2023-10-27 15:10:00|8343.5|8328.5|8343.2|8328.2|8348.6|8328.6|8343.2|8323.4|11
1698419700000|2023-10-27 15:15:00|8343.3|8328.3|8343.7|8328.7|8343.9|8328.9|8343|8328|19
1698420000000|2023-10-27 15:20:00|8343.8|8328.8|8343.1|8328.1|8350|8329.2|8342.9|8322.9|50
1698420300000|2023-10-27 15:25:00|8343.2|8328.2|8343.2|8328.2|8343.2|8328.2|8343|8328|9
1698420600000|2023-10-27 15:30:00|8343.1|8328.1|8343.2|8328.2|8348.3|8328.5|8343.1|8323.3|16
1698420900000|2023-10-27 15:35:00|8343.3|8328.3|8343.2|8328.2|8343.3|8328.3|8343|8328|18
1698421200000|2023-10-27 15:40:00|8343.1|8328.1|8348|8323|8348.1|8328.1|8343|8322.9|8
1698421500000|2023-10-27 15:45:00|8348.1|8323.1|8343.7|8328.7|8348.3|8328.8|8343.2|8323.1|16
1698421800000|2023-10-27 15:50:00|8343.8|8328.8|8343.9|8328.9|8348.8|8328.9|8343.4|8323.7|35
1698422100000|2023-10-27 15:55:00|8343.8|8328.8|8349.2|8324.2|8349.3|8329.3|8343.7|8324.1|15
1698422400000|2023-10-27 16:00:00|8349.1|8324.1|8349.7|8324.7|8349.8|8329.6|8344.6|8324|9
1698422700000|2023-10-27 16:05:00|8349.6|8324.6|8344.8|8329.8|8349.7|8329.8|8344.6|8324.5|11
1698423000000|2023-10-27 16:10:00|8344.7|8329.7|8344.2|8329.2|8344.9|8329.9|8344.1|8329.1|17
1698423300000|2023-10-27 16:15:00|8344.1|8329.1|8345.2|8330.2|8350|8330.2|8344|8324.6|24
1698423600000|2023-10-27 16:20:00|8345.1|8330.1|8345.2|8330.2|8345.2|8330.2|8344.8|8329.8|8
1698423900000|2023-10-27 16:25:00|8345.3|8330.3|8345.1|8330.1|8345.3|8330.3|8345.1|8330.1|5
1698424200000|2023-10-27 16:30:00|8345.2|8330.2|8345.1|8330.1|8345.2|8330.2|8345.1|8330.1|2
1698424500000|2023-10-27 16:35:00|8345.2|8330.2|8345.7|8330.7|8350.8|8330.9|8345.2|8325.8|10
1698424800000|2023-10-27 16:40:00|8346.1|8331.1|8346.2|8331.2|8346.2|8331.2|8345.8|8330.8|9
1698425100000|2023-10-27 16:45:00|8351|8326|8345.8|8330.8|8351|8331|8344.8|8326|13
1698425400000|2023-10-27 16:50:00|8346.2|8331.2|8346.3|8331.3|8346.3|8331.3|8346|8331|5
1698425700000|2023-10-27 16:55:00|8346.4|8331.4|8346.3|8331.3|8351.5|8331.8|8346.2|8326.3|17
1698426000000|2023-10-27 17:00:00|8346.4|8331.4|8351.3|8326.3|8351.4|8331.4|8346.3|8326.3|7
1698426300000|2023-10-27 17:05:00|8351.2|8326.2|8351.4|8326.4|8351.4|8326.4|8351.2|8326.2|5
1698426600000|2023-10-27 17:10:00|8352|8327|8352|8327|8352.1|8327.1|8352|8327|3
1698426900000|2023-10-27 17:15:00|8352.1|8327.1|8347.2|8332.2|8352.2|8332.2|8347.1|8327|9
1698427200000|2023-10-27 17:20:00|8352.1|8327.1|8347.1|8332.1|8352.1|8332.1|8347.1|8327|3
1698427500000|2023-10-27 17:25:00|8351.9|8326.9|8346.7|8331.7|8351.9|8331.8|8346.7|8326.8|6
1698427800000|2023-10-27 17:30:00|8346.8|8331.8|8346.7|8331.7|8347|8332|8346.7|8331.7|6
1698428100000|2023-10-27 17:35:00|8346.8|8331.8|8351.8|8326.8|8352.3|8332.2|8346.4|8326|26
1698428400000|2023-10-27 17:40:00|8347|8332|8352.8|8327.8|8353.8|8333.9|8347|8327.2|66
1698428700000|2023-10-27 17:45:00|8352.9|8327.9|8353.4|8328.4|8353.6|8333|8348|8327.7|24
1698429000000|2023-10-27 17:50:00|8353.3|8328.3|8353.5|8328.5|8353.5|8328.5|8353.3|8328.3|17
1698429300000|2023-10-27 17:55:00|8353.9|8328.9|8348.8|8333.8|8354|8333.8|8348.8|8328.9|4
1698429600000|2023-10-27 18:00:00|8348.9|8333.9|8354|8329|8354|8333.9|8348.8|8328.8|9
1698429900000|2023-10-27 18:05:00|8354.2|8329.2|8354.1|8329.1|8354.4|8329.4|8353.7|8328.7|9
1698430200000|2023-10-27 18:10:00|8354|8329|8354.5|8329.5|8354.5|8329.5|8354|8329|4
1698430500000|2023-10-27 18:15:00|8354.1|8329.1|8354.3|8329.3|8354.3|8329.3|8354.1|8329.1|5
1698430800000|2023-10-27 18:20:00|8354.6|8329.6|8354.3|8329.3|8354.8|8329.8|8354.3|8329.3|12
1698431100000|2023-10-27 18:25:00|8354.4|8329.4|8354.4|8329.4|8354.5|8329.5|8354.4|8329.4|3
1698431400000|2023-10-27 18:30:00|8354.5|8329.5|8353.9|8328.9|8354.5|8329.5|8353.8|8328.8|11
1698432000000|2023-10-27 18:40:00|8354.4|8329.4|8354.5|8329.5|8354.6|8329.6|8354.4|8329.4|6
1698432300000|2023-10-27 18:45:00|8354.4|8329.4|8349.5|8334.5|8354.4|8334.5|8349.4|8329.3|4
1698432600000|2023-10-27 18:50:00|8354.4|8329.4|8353.8|8328.8|8354.4|8329.4|8353.6|8328.6|7
1698432900000|2023-10-27 18:55:00|8353.7|8328.7|8354.7|8329.7|8354.7|8329.7|8353.7|8328.7|7
1698433200000|2023-10-27 19:00:00|8349.7|8334.7|8349.7|8334.7|8349.7|8334.7|8349.7|8334.7|1
1698433500000|2023-10-27 19:05:00|8349.8|8334.8|8355|8330|8355|8335.1|8349.8|8329.8|7
1698433800000|2023-10-27 19:10:00|8354.9|8329.9|8354|8329|8354.9|8329.9|8354|8329|11
1698434100000|2023-10-27 19:15:00|8353.5|8328.5|8354.4|8329.4|8354.4|8329.4|8353.5|8328.5|7
1698434700000|2023-10-27 19:25:00|8354.7|8329.7|8355.2|8330.2|8355.2|8330.2|8354.6|8329.6|4
1698435000000|2023-10-27 19:30:00|8355.1|8330.1|8355.2|8330.2|8355.2|8330.2|8355.1|8330.1|2
1698435300000|2023-10-27 19:35:00|8355.1|8330.1|8355.1|8330.1|8355.2|8330.2|8354.2|8329.2|24
1698435600000|2023-10-27 19:40:00|8355.2|8330.2|8355.2|8330.2|8355.2|8330.2|8355.1|8330.1|3
1698435900000|2023-10-27 19:45:00|8355.1|8330.1|8355.1|8330.1|8355.2|8330.2|8355.1|8330.1|7
1698436200000|2023-10-27 19:50:00|8355.2|8330.2|8355|8330|8355.2|8335.2|8350.2|8329.9|13
1698436500000|2023-10-27 19:55:00|8354.9|8329.9|8349.9|8334.9|8354.9|8334.9|8349.9|8329.9|2
1698627600000|2023-10-30 01:00:00|8355.8|8326.8|8348.4|8323.4|8355.8|8326.8|8348.4|8323.4|3
1698627900000|2023-10-30 01:05:00|8348.5|8323.5|8348.4|8323.4|8348.7|8323.7|8348.3|8323.3|34
1698628200000|2023-10-30 01:10:00|8348.3|8323.3|8348.1|8323.1|8348.6|8323.6|8348.1|8323.1|20
1698628500000|2023-10-30 01:15:00|8348|8323|8348.1|8323.1|8348.1|8323.1|8348|8323|2
1698628800000|2023-10-30 01:20:00|8347.9|8322.9|8346.9|8321.9|8347.9|8322.9|8346.8|8321.8|12
1698629100000|2023-10-30 01:25:00|8346.8|8321.8|8347.9|8322.9|8348.1|8323.1|8346.7|8321.7|29
1698629400000|2023-10-30 01:30:00|8347.8|8322.8|8347.4|8322.4|8347.9|8322.9|8346.8|8321.8|12
1698630000000|2023-10-30 01:40:00|8347.3|8322.3|8347.4|8322.4|8347.4|8322.4|8347.3|8322.3|2
1698630300000|2023-10-30 01:45:00|8347.5|8322.5|8348|8323|8348.1|8323.1|8347.5|8322.5|6
1698630600000|2023-10-30 01:50:00|8347.9|8322.9|8347.9|8322.9|8348|8323|8347.9|8322.9|3
1698631200000|2023-10-30 02:00:00|8347.6|8322.6|8347.4|8322.4|8347.6|8322.6|8347.3|8322.3|9
1698631500000|2023-10-30 02:05:00|8347.5|8322.5|8347.1|8322.1|8347.7|8322.7|8347.1|8322.1|14
1698632400000|2023-10-30 02:20:00|8347|8322|8347|8322|8347|8322|8347|8322|1
1698632700000|2023-10-30 02:25:00|8346.8|8321.8|8346.8|8321.8|8346.8|8321.8|8346.8|8321.8|1
1698633000000|2023-10-30 02:30:00|8346.7|8321.7|8346.7|8321.7|8346.7|8321.7|8346.7|8321.7|1
1698633300000|2023-10-30 02:35:00|8346.6|8321.6|8346.7|8321.7|8346.7|8321.7|8346.6|8321.6|4
1698633600000|2023-10-30 02:40:00|8346.8|8321.8|8346.6|8321.6|8346.8|8321.8|8346.5|8321.5|4
1698633900000|2023-10-30 02:45:00|8346.5|8321.5|8346.5|8321.5|8346.5|8321.5|8346.5|8321.5|1
1698634200000|2023-10-30 02:50:00|8346.4|8321.4|8346.4|8321.4|8346.4|8321.4|8346.4|8321.4|1
1698634800000|2023-10-30 03:00:00|8346.3|8321.3|8346.4|8321.4|8346.5|8321.5|8346.3|8321.3|6
1698635100000|2023-10-30 03:05:00|8346.3|8321.3|8346.2|8321.2|8346.5|8321.5|8346.2|8321.2|7
1698635400000|2023-10-30 03:10:00|8346.3|8321.3|8345.9|8320.9|8346.3|8321.3|8345.9|8320.9|15
1698635700000|2023-10-30 03:15:00|8346.1|8321.1|8346.3|8321.3|8346.5|8321.5|8345.9|8320.9|21
1698636000000|2023-10-30 03:20:00|8346.2|8321.2|8346.3|8321.3|8346.7|8321.7|8345.7|8320.7|24
1698636300000|2023-10-30 03:25:00|8346.4|8321.4|8346.2|8321.2|8346.4|8321.4|8345.7|8320.7|43
1698636600000|2023-10-30 03:30:00|8345.9|8320.9|8341.2|8326.2|8347.2|8326.9|8341.2|8320.9|87
1698636900000|2023-10-30 03:35:00|8341.1|8326.1|8341.3|8326.3|8346.2|8326.4|8341.1|8321|12
1698637200000|2023-10-30 03:40:00|8341.2|8326.2|8346.2|8321.2|8346.3|8326.3|8340.7|8321.1|18
1698637500000|2023-10-30 03:45:00|8341.2|8326.2|8345.7|8320.7|8346.3|8326.4|8341.2|8320.7|18
1698637800000|2023-10-30 03:50:00|8345.8|8320.8|8341.1|8326.1|8345.9|8326.3|8340.6|8320.7|13
1698638100000|2023-10-30 03:55:00|8341.2|8326.2|8345.9|8320.9|8345.9|8326.2|8340.8|8320.9|9
1698638400000|2023-10-30 04:00:00|8346|8321|8346.1|8321.1|8346.1|8326.1|8340.7|8321|19
1698638700000|2023-10-30 04:05:00|8341.2|8326.2|8341.2|8326.2|8346.2|8326.4|8341.1|8321.2|19
1698639000000|2023-10-30 04:10:00|8346.2|8321.2|8341.3|8326.3|8346.3|8326.3|8341.2|8321.2|5
1698639300000|2023-10-30 04:15:00|8341.4|8326.4|8340.7|8325.7|8346.2|8326.5|8340.6|8320.3|30
1698639600000|2023-10-30 04:20:00|8345.6|8320.6|8340.6|8325.6|8345.6|8325.6|8340.5|8320.6|5
1698639900000|2023-10-30 04:25:00|8340.7|8325.7|8340.6|8325.6|8345.5|8326.3|8340.2|8320.3|28
1698640200000|2023-10-30 04:30:00|8340.7|8325.7|8340.7|8325.7|8340.8|8325.8|8340.7|8325.7|3
1698640500000|2023-10-30 04:35:00|8340.8|8325.8|8340.6|8325.6|8340.8|8325.8|8340.6|8325.6|2
1698640800000|2023-10-30 04:40:00|8340.5|8325.5|8340.4|8325.4|8340.5|8325.5|8340.1|8325.1|10
1698641100000|2023-10-30 04:45:00|8340.3|8325.3|8340.2|8325.2|8340.6|8325.6|8340.2|8325.2|7
1698641400000|2023-10-30 04:50:00|8340.1|8325.1|8340.2|8325.2|8340.2|8325.2|8340.1|8325.1|2
1698641700000|2023-10-30 04:55:00|8340.3|8325.3|8340.4|8325.4|8340.4|8325.4|8340.3|8325.3|4
1698642000000|2023-10-30 05:00:00|8340.6|8325.6|8345.5|8320.5|8346.1|8326|8340.6|8320.5|11
1698642300000|2023-10-30 05:05:00|8345.4|8320.4|8340.5|8325.5|8345.4|8325.5|8340.2|8320.2|9
1698642600000|2023-10-30 05:10:00|8345.4|8320.4|8345.5|8320.5|8345.5|8320.5|8345.4|8320.4|4
1698642900000|2023-10-30 05:15:00|8345.4|8320.4|8345.4|8320.4|8345.4|8325.5|8340.4|8320.4|4
1698643500000|2023-10-30 05:25:00|8345.3|8320.3|8340.4|8325.4|8345.3|8325.4|8340.3|8320.3|3
1698643800000|2023-10-30 05:30:00|8340.3|8325.3|8340.3|8325.3|8340.3|8325.3|8340.3|8325.3|1
1698644100000|2023-10-30 05:35:00|8340.4|8325.4|8340.3|8325.3|8340.4|8325.4|8340.3|8325.3|2
1698644400000|2023-10-30 05:40:00|8340.4|8325.4|8340.4|8325.4|8340.5|8325.5|8340.3|8325.3|7
1698644700000|2023-10-30 05:45:00|8340.3|8325.3|8340.7|8325.7|8345.3|8325.7|8340.1|8320.3|19
1698645000000|2023-10-30 05:50:00|8340.6|8325.6|8340.7|8325.7|8340.7|8325.7|8340.6|8325.6|8
1698645300000|2023-10-30 05:55:00|8340.8|8325.8|8344.7|8319.7|8345.6|8325.8|8339.8|8319.7|32
1698645600000|2023-10-30 06:00:00|8344.8|8319.8|8340.1|8325.1|8344.8|8325.1|8339.7|8319.7|11
1698645900000|2023-10-30 06:05:00|8340.2|8325.2|8340.3|8325.3|8340.7|8325.7|8340.2|8325.2|9
1698646200000|2023-10-30 06:10:00|8340.2|8325.2|8340.2|8325.2|8340.6|8325.6|8340.2|8325.2|17
1698646500000|2023-10-30 06:15:00|8340.3|8325.3|8345|8320|8345.3|8325.3|8339.8|8319.5|30
1698646800000|2023-10-30 06:20:00|8344.9|8319.9|8345.1|8320.1|8345.3|8325.4|8340.4|8319.9|10
1698647100000|2023-10-30 06:25:00|8345|8320|8345.2|8320.2|8345.2|8320.2|8345|8320|7
1698647400000|2023-10-30 06:30:00|8345.3|8320.3|8345.1|8320.1|8345.5|8325.3|8340.3|8319.9|33
1698647700000|2023-10-30 06:35:00|8345.2|8320.2|8340.2|8325.2|8345.3|8325.2|8340|8320|22
1698648000000|2023-10-30 06:40:00|8345.3|8320.3|8345.1|8320.1|8345.5|8325.5|8340.2|8320.1|24
1698648300000|2023-10-30 06:45:00|8345.2|8320.2|8345.1|8320.1|8345.2|8320.2|8345.1|8320.1|4
1698648600000|2023-10-30 06:50:00|8345|8320|8345|8320|8345.1|8320.1|8344.9|8319.9|15
1698648900000|2023-10-30 06:55:00|8344.9|8319.9|8345.4|8320.4|8345.4|8325.4|8340.1|8319.9|18
1698649200000|2023-10-30 07:00:00|8340.3|8325.3|8340.5|8325.5|8345.4|8325.7|8340.2|8320.3|10
1698649500000|2023-10-30 07:05:00|8340.6|8325.6|8345|8320|8345.3|8325.7|8340.6|8319.8|10
1698649800000|2023-10-30 07:10:00|8344.9|8319.9|8344.8|8319.8|8344.9|8319.9|8344.8|8319.8|4
1698650100000|2023-10-30 07:15:00|8344.9|8319.9|8344.8|8319.8|8344.9|8319.9|8344.4|8319.4|26
1698650400000|2023-10-30 07:20:00|8344.7|8319.7|8344.7|8319.7|8345|8320|8344.5|8319.5|25
1698650700000|2023-10-30 07:25:00|8344.8|8319.8|8344.6|8319.6|8344.8|8319.8|8344.6|8319.6|9
1698651000000|2023-10-30 07:30:00|8344.7|8319.7|8339.4|8324.4|8344.7|8324.8|8339.3|8319.5|49
1698651300000|2023-10-30 07:35:00|8339.5|8324.5|8339.3|8324.3|8344.6|8324.8|8339.3|8319.6|24
1698651600000|2023-10-30 07:40:00|8339.2|8324.2|8339.2|8324.2|8339.3|8324.3|8338.7|8323.7|26
1698651900000|2023-10-30 07:45:00|8339.3|8324.3|8339.3|8324.3|8339.4|8324.4|8339.2|8324.2|5
1698652200000|2023-10-30 07:50:00|8339.4|8324.4|8339.8|8324.8|8339.8|8324.8|8339.4|8324.4|4
1698652500000|2023-10-30 07:55:00|8339.7|8324.7|8339.5|8324.5|8339.9|8324.9|8339.3|8324.3|17
1698652800000|2023-10-30 08:00:00|8339.6|8324.6|8339.8|8324.8|8343.4|8324.8|8339.5|8318.3|10
1698653400000|2023-10-30 08:10:00|8339.7|8324.7|8339.7|8324.7|8339.7|8324.7|8339.7|8324.7|1
1698654000000|2023-10-30 08:20:00|8339.3|8324.3|8339.3|8324.3|8339.4|8324.4|8339.3|8324.3|3
1698654300000|2023-10-30 08:25:00|8339.4|8324.4|8339.3|8324.3|8339.6|8324.6|8339.3|8324.3|8
1698654600000|2023-10-30 08:30:00|8339.4|8324.4|8339.4|8324.4|8339.5|8324.5|8339.3|8324.3|11
1698654900000|2023-10-30 08:35:00|8339.5|8324.5|8339.3|8324.3|8339.7|8324.7|8339.3|8324.3|5
1698655200000|2023-10-30 08:40:00|8339.4|8324.4|8339.4|8324.4|8339.4|8324.4|8339.4|8324.4|1
1698655500000|2023-10-30 08:45:00|8339.5|8324.5|8339.3|8324.3|8339.5|8324.5|8339.3|8324.3|3
1698655800000|2023-10-30 08:50:00|8339.4|8324.4|8339.4|8324.4|8339.7|8324.7|8339.3|8324.3|5
1698656100000|2023-10-30 08:55:00|8339.5|8324.5|8339.4|8324.4|8339.5|8324.5|8338.9|8323.9|6
1698656400000|2023-10-30 09:00:00|8339.3|8324.3|8339.3|8324.3|8339.5|8324.5|8339.3|8324.3|11
1698656700000|2023-10-30 09:05:00|8339.2|8324.2|8339.8|8324.8|8339.9|8324.9|8339.2|8324.2|10
1698657000000|2023-10-30 09:10:00|8339.7|8324.7|8339.4|8324.4|8339.8|8324.8|8339.3|8324.3|12
1698657300000|2023-10-30 09:15:00|8339.3|8324.3|8338.8|8323.8|8339.7|8324.7|8338.8|8323.8|15
1698657600000|2023-10-30 09:20:00|8338.7|8323.7|8338.8|8323.8|8338.8|8323.8|8338.2|8323.2|34
1698657900000|2023-10-30 09:25:00|8338.9|8323.9|8338.8|8323.8|8338.9|8323.9|8338.8|8323.8|2
1698658200000|2023-10-30 09:30:00|8338.7|8323.7|8338.7|8323.7|8339.3|8324.3|8338.5|8323.5|33
1698658500000|2023-10-30 09:35:00|8338.8|8323.8|8338.8|8323.8|8338.8|8323.8|8338.8|8323.8|1
1698658800000|2023-10-30 09:40:00|8338.7|8323.7|8338.3|8323.3|8338.7|8323.7|8338|8323|14
1698659100000|2023-10-30 09:45:00|8338.2|8323.2|8337.7|8322.7|8338.2|8323.2|8337.7|8322.7|9
1698659400000|2023-10-30 09:50:00|8337.9|8322.9|8337.3|8322.3|8338.2|8323.2|8336.9|8321.9|56
1698659700000|2023-10-30 09:55:00|8337.2|8322.2|8337.7|8322.7|8338.2|8323.2|8337.2|8322.2|26
1698660000000|2023-10-30 10:00:00|8337.8|8322.8|8337.9|8322.9|8338.2|8323.2|8337.8|8322.8|17
1698660300000|2023-10-30 10:05:00|8338|8323|8337.9|8322.9|8338.1|8323.1|8337.9|8322.9|4
1698660600000|2023-10-30 10:10:00|8338|8323|8338.3|8323.3|8338.4|8323.4|8337.9|8322.9|10
1698660900000|2023-10-30 10:15:00|8338.2|8323.2|8338.9|8323.9|8339.1|8324.1|8338.2|8323.2|8
1698661200000|2023-10-30 10:20:00|8339|8324|8339.1|8324.1|8339.1|8324.1|8338.9|8323.9|5
1698661500000|2023-10-30 10:25:00|8339.2|8324.2|8339.1|8324.1|8339.3|8324.3|8339.1|8324.1|8
1698661800000|2023-10-30 10:30:00|8339|8324|8338.9|8323.9|8339|8324|8338.8|8323.8|12
1698662100000|2023-10-30 10:35:00|8338.8|8323.8|8338.8|8323.8|8338.9|8323.9|8338.6|8323.6|12
1698662400000|2023-10-30 10:40:00|8338.9|8323.9|8338.7|8323.7|8338.9|8323.9|8338.7|8323.7|3
1698662700000|2023-10-30 10:45:00|8338.8|8323.8|8339|8324|8339|8324|8338.8|8323.8|7
1698663000000|2023-10-30 10:50:00|8338.9|8323.9|8339.2|8324.2|8339.2|8324.2|8338.9|8323.9|4
1698663300000|2023-10-30 10:55:00|8339.1|8324.1|8339.2|8324.2|8339.2|8324.2|8338.9|8323.9|16
1698663600000|2023-10-30 11:00:00|8339.1|8324.1|8339.2|8324.2|8339.2|8324.2|8338.9|8323.9|9
1698663900000|2023-10-30 11:05:00|8339.3|8324.3|8338.9|8323.9|8339.3|8324.3|8338.9|8323.9|7
1698664200000|2023-10-30 11:10:00|8338.8|8323.8|8338.7|8323.7|8338.9|8323.9|8338.7|8323.7|8
1698664500000|2023-10-30 11:15:00|8338.8|8323.8|8338.7|8323.7|8338.8|8323.8|8338.7|8323.7|4
1698664800000|2023-10-30 11:20:00|8338.8|8323.8|8339.2|8324.2|8339.2|8324.2|8338.7|8323.7|7
1698665100000|2023-10-30 11:25:00|8339.3|8324.3|8339.2|8324.2|8339.3|8324.3|8339.2|8324.2|4
1698665400000|2023-10-30 11:30:00|8338.9|8323.9|8338.4|8323.4|8338.9|8323.9|8338.1|8323.1|9
1698665700000|2023-10-30 11:35:00|8338.3|8323.3|8338.5|8323.5|8338.5|8323.5|8338.3|8323.3|3
1698666000000|2023-10-30 11:40:00|8343.4|8318.4|8343.5|8318.5|8343.5|8318.5|8343.4|8318.4|2
1698666300000|2023-10-30 11:45:00|8338.7|8323.7|8338.6|8323.6|8343.6|8323.7|8338.2|8318.6|11
1698666600000|2023-10-30 11:50:00|8338.7|8323.7|8337.9|8322.9|8339|8324|8337.9|8322.9|11
1698666900000|2023-10-30 11:55:00|8338|8323|8343.4|8318.4|8343.4|8323.5|8338|8318.4|10
1698667200000|2023-10-30 12:00:00|8343.5|8318.5|8339.1|8324.1|8343.7|8324.1|8338.7|8318.4|12
1698667500000|2023-10-30 12:05:00|8339.2|8324.2|8339.2|8324.2|8339.2|8324.2|8339.2|8324.2|1
1698667800000|2023-10-30 12:10:00|8339.1|8324.1|8344.1|8319.1|8344.1|8324.2|8338.8|8319.1|13
1698668100000|2023-10-30 12:15:00|8344|8319|8339|8324|8344.1|8324.1|8339|8319|10
1698668400000|2023-10-30 12:20:00|8339.1|8324.1|8344.1|8319.1|8344.1|8324.2|8339|8319|14
1698668700000|2023-10-30 12:25:00|8344.2|8319.2|8339.2|8324.2|8344.2|8324.2|8339.1|8319.1|9
1698669000000|2023-10-30 12:30:00|8344.1|8319.1|8344.6|8319.6|8344.8|8324.7|8339.5|8319.1|21
1698669300000|2023-10-30 12:35:00|8344.7|8319.7|8345.2|8320.2|8345.2|8320.2|8344.5|8319.5|20
1698669600000|2023-10-30 12:40:00|8345.3|8320.3|8344.4|8319.4|8345.4|8320.4|8344.3|8319.3|42
1698669900000|2023-10-30 12:45:00|8344.3|8319.3|8344.9|8319.9|8344.9|8319.9|8344.3|8319.3|32
1698670200000|2023-10-30 12:50:00|8345|8320|8344.7|8319.7|8345|8320|8344.6|8319.6|34
1698670500000|2023-10-30 12:55:00|8344.8|8319.8|8345.2|8320.2|8345.4|8320.4|8344.7|8319.7|37
1698670800000|2023-10-30 13:00:00|8345.3|8320.3|8345.8|8320.8|8345.8|8320.8|8344.6|8319.6|36
1698671100000|2023-10-30 13:05:00|8345.9|8320.9|8345.7|8320.7|8346|8321|8345.6|8320.6|17
1698671400000|2023-10-30 13:10:00|8345.6|8320.6|8345.7|8320.7|8345.7|8320.7|8345.6|8320.6|2
1698671700000|2023-10-30 13:15:00|8345.6|8320.6|8345.8|8320.8|8345.9|8320.9|8345.6|8320.6|24
1698672000000|2023-10-30 13:20:00|8345.4|8320.4|8345.5|8320.5|8345.9|8320.9|8345.3|8320.3|11
1698672300000|2023-10-30 13:25:00|8345.6|8320.6|8340.6|8325.6|8345.7|8325.6|8340.5|8319.8|20
1698672600000|2023-10-30 13:30:00|8345.5|8320.5|8345.9|8320.9|8345.9|8326|8340.7|8320.5|10
1698672900000|2023-10-30 13:35:00|8345.8|8320.8|8345.7|8320.7|8345.8|8320.8|8345.6|8320.6|6
1698673200000|2023-10-30 13:40:00|8340.8|8325.8|8346|8321|8346.1|8325.8|8340.8|8320.8|22
1698673500000|2023-10-30 13:45:00|8345.9|8320.9|8346.2|8321.2|8346.6|8321.6|8345.9|8320.9|18
1698673800000|2023-10-30 13:50:00|8346.1|8321.1|8346|8321|8346.4|8321.4|8346|8321|16
1698674100000|2023-10-30 13:55:00|8346.1|8321.1|8346.6|8321.6|8346.6|8321.6|8346.1|8321.1|20
1698674400000|2023-10-30 14:00:00|8346.5|8321.5|8346.1|8321.1|8348.5|8323.5|8345.8|8320.8|52
1698674700000|2023-10-30 14:05:00|8346.2|8321.2|8346.1|8321.1|8346.9|8326.8|8341.2|8321.1|26
1698675000000|2023-10-30 14:10:00|8341.1|8326.1|8347.2|8322.2|8347.8|8327.3|8341.1|8321.1|50
1698675300000|2023-10-30 14:15:00|8347.1|8322.1|8343.2|8328.2|8347.9|8328.2|8342.1|8321.9|34
1698675600000|2023-10-30 14:20:00|8343.3|8328.3|8343.3|8328.3|8348.4|8328.7|8343.2|8323.2|23
1698675900000|2023-10-30 14:25:00|8343.4|8328.4|8343.6|8328.6|8349.1|8329.2|8343.4|8323.6|67
1698676200000|2023-10-30 14:30:00|8343.7|8328.7|8343.4|8328.4|8348.9|8329.1|8343.4|8323.6|90
1698676500000|2023-10-30 14:35:00|8343.3|8328.3|8343.6|8328.6|8343.7|8328.7|8343.3|8328.3|14
1698676800000|2023-10-30 14:40:00|8343.7|8328.7|8343.8|8328.8|8348.3|8328.9|8343.1|8323.3|10
1698677100000|2023-10-30 14:45:00|8343.7|8328.7|8348.4|8323.4|8348.7|8329.2|8342.5|8322.7|38
1698677400000|2023-10-30 14:50:00|8348.1|8323.1|8343.5|8328.5|8348.7|8328.8|8342.6|8323|40
1698677700000|2023-10-30 14:55:00|8343.6|8328.6|8347.3|8322.3|8349.1|8328.8|8343.3|8322.3|64
1698678000000|2023-10-30 15:00:00|8347.2|8322.2|8347.5|8322.5|8348.3|8327.6|8342.5|8321.6|147
1698678300000|2023-10-30 15:05:00|8347.2|8322.2|8347.6|8322.6|8347.9|8327.8|8342.3|8321.6|63
1698678600000|2023-10-30 15:10:00|8347.5|8322.5|8346.3|8321.3|8347.7|8327.6|8341.9|8321.1|45
1698678900000|2023-10-30 15:15:00|8346.2|8321.2|8346.4|8321.4|8346.5|8321.5|8346.2|8321.2|9
1698679200000|2023-10-30 15:20:00|8346.5|8321.5|8346.9|8321.9|8347.1|8322.1|8346.5|8321.5|11
1698679500000|2023-10-30 15:25:00|8347|8322|8346.9|8321.9|8347.1|8322.1|8346.9|8321.9|10
1698679800000|2023-10-30 15:30:00|8347|8322|8346.5|8321.5|8347.9|8326.8|8341.2|8321.1|47
1698680100000|2023-10-30 15:35:00|8346.4|8321.4|8346.5|8321.5|8346.5|8321.5|8345.9|8320.9|14
1698680700000|2023-10-30 15:45:00|8346.4|8321.4|8341.5|8326.5|8346.5|8326.6|8341.4|8321.4|7
1698681000000|2023-10-30 15:50:00|8346.4|8321.4|8341.3|8326.3|8346.4|8326.4|8341.3|8321.4|12
1698681300000|2023-10-30 15:55:00|8341.2|8326.2|8341.3|8326.3|8341.4|8326.4|8341.2|8326.2|6
1698681600000|2023-10-30 16:00:00|8341.4|8326.4|8340.8|8325.8|8341.4|8326.4|8340.8|8325.8|4
1698681900000|2023-10-30 16:05:00|8340.7|8325.7|8346.3|8321.3|8346.3|8326.3|8340.6|8320.2|19
1698682200000|2023-10-30 16:10:00|8341.2|8326.2|8341.3|8326.3|8341.3|8326.3|8341.2|8326.2|2
1698682500000|2023-10-30 16:15:00|8341.4|8326.4|8341.8|8326.8|8341.8|8326.8|8341.3|8326.3|4
1698682800000|2023-10-30 16:20:00|8341.5|8326.5|8341.2|8326.2|8346.4|8326.5|8341.2|8321.3|8
1698683100000|2023-10-30 16:25:00|8341.3|8326.3|8341.2|8326.2|8341.3|8326.3|8341.2|8326.2|4
1698683400000|2023-10-30 16:30:00|8340.9|8325.9|8345.8|8320.8|8346|8325.9|8339.9|8319.9|40
1698683700000|2023-10-30 16:35:00|8345.7|8320.7|8346|8321|8346.1|8326.2|8341.1|8320.4|12
1698684000000|2023-10-30 16:40:00|8341|8326|8340.8|8325.8|8346|8326.1|8340.8|8320.9|15
1698684300000|2023-10-30 16:45:00|8340.7|8325.7|8345.3|8320.3|8345.3|8325.7|8340|8320.3|6
1698684600000|2023-10-30 16:50:00|8345.4|8320.4|8340.8|8325.8|8345.9|8326.1|8340.5|8320.4|11
1698684900000|2023-10-30 16:55:00|8345.7|8320.7|8345.3|8320.3|8345.7|8320.7|8345.3|8320.3|5
1698685200000|2023-10-30 17:00:00|8340.3|8325.3|8340.8|8325.8|8340.8|8325.8|8340.3|8325.3|4
1698685500000|2023-10-30 17:05:00|8340.7|8325.7|8345.4|8320.4|8345.6|8325.7|8340.5|8320.4|8
1698685800000|2023-10-30 17:10:00|8345.5|8320.5|8346|8321|8346|8321|8345.5|8320.5|6
1698686100000|2023-10-30 17:15:00|8345.9|8320.9|8345.9|8320.9|8345.9|8320.9|8345.3|8320.3|11
1698686400000|2023-10-30 17:20:00|8341|8326|8345.9|8320.9|8346.1|8326.1|8341|8320.9|6
1698686700000|2023-10-30 17:25:00|8345.8|8320.8|8345.6|8320.6|8345.8|8320.8|8345.6|8320.6|3
1698687000000|2023-10-30 17:30:00|8345.5|8320.5|8339.9|8324.9|8345.5|8325.6|8339.9|8320|22
1698687300000|2023-10-30 17:35:00|8344.8|8319.8|8344.7|8319.7|8344.8|8319.8|8344.7|8319.7|2
1698687600000|2023-10-30 17:40:00|8339.7|8324.7|8339.8|8324.8|8339.8|8324.8|8339.7|8324.7|2
1698687900000|2023-10-30 17:45:00|8339.7|8324.7|8339.6|8324.6|8339.7|8324.7|8339.6|8324.6|2
1698688200000|2023-10-30 17:50:00|8339.5|8324.5|8339.6|8324.6|8339.6|8324.6|8339.5|8324.5|2
1698688800000|2023-10-30 18:00:00|8339.7|8324.7|8344.6|8319.6|8344.6|8324.7|8339.6|8319.6|5
1698689100000|2023-10-30 18:05:00|8344.7|8319.7|8344.8|8319.8|8344.8|8319.8|8344.6|8319.6|4
1698689400000|2023-10-30 18:10:00|8344.6|8319.6|8344|8319|8344.6|8324.4|8339.4|8318.6|13
1698689700000|2023-10-30 18:15:00|8343.9|8318.9|8343.8|8318.8|8344|8319|8343.8|8318.8|18
1698690000000|2023-10-30 18:20:00|8343.9|8318.9|8343.9|8318.9|8343.9|8318.9|8343.7|8318.7|17
1698690300000|2023-10-30 18:25:00|8343.8|8318.8|8343.8|8318.8|8343.9|8318.9|8343.8|8318.8|15
1698690600000|2023-10-30 18:30:00|8344|8319|8344.3|8319.3|8344.5|8319.5|8344|8319|22
1698690900000|2023-10-30 18:35:00|8344.4|8319.4|8343.2|8318.2|8344.4|8319.4|8343.2|8318.2|7
1698691200000|2023-10-30 18:40:00|8343.3|8318.3|8343.2|8318.2|8343.5|8318.5|8343.2|8318.2|17
1698691500000|2023-10-30 18:45:00|8343.4|8318.4|8344.3|8319.3|8344.3|8319.3|8343.4|8318.4|5
1698691800000|2023-10-30 18:50:00|8344.2|8319.2|8344.1|8319.1|8344.2|8319.2|8344|8319|6
1698692100000|2023-10-30 18:55:00|8344|8319|8344.1|8319.1|8344.2|8324.3|8339.3|8319|8
1698692400000|2023-10-30 19:00:00|8343.7|8318.7|8342.9|8317.9|8343.7|8318.7|8342.8|8317.8|51
1698692700000|2023-10-30 19:05:00|8343|8318|8343|8318|8343|8318|8342.9|8317.9|7
1698693000000|2023-10-30 19:10:00|8342.3|8317.3|8342.4|8317.4|8342.4|8317.4|8342.2|8317.2|17
1698693300000|2023-10-30 19:15:00|8342.3|8317.3|8342.4|8317.4|8342.4|8317.4|8342.3|8317.3|2
1698693600000|2023-10-30 19:20:00|8342.3|8317.3|8342.3|8317.3|8342.3|8317.3|8342.3|8317.3|1
1698693900000|2023-10-30 19:25:00|8342.4|8317.4|8343.4|8318.4|8343.4|8318.4|8342.4|8317.4|6
1698694500000|2023-10-30 19:35:00|8343.3|8318.3|8343.3|8318.3|8343.3|8318.3|8343.3|8318.3|1
1698695700000|2023-10-30 19:55:00|8343.4|8318.4|8339.1|8324.1|8343.4|8324.1|8338.2|8318.4|12
1698714000000|2023-10-31 01:00:00|8344.4|8319.4|8345.8|8320.8|8346|8321|8344.4|8319.4|6
1698714300000|2023-10-31 01:05:00|8345.2|8320.2|8344.8|8319.8|8345.2|8320.2|8344.7|8319.7|8
1698714600000|2023-10-31 01:10:00|8344.7|8319.7|8345.1|8320.1|8345.1|8320.1|8344|8319|10
1698714900000|2023-10-31 01:15:00|8345|8320|8344.6|8319.6|8345|8320|8344.6|8319.6|33
1698715200000|2023-10-31 01:20:00|8344.7|8319.7|8345.1|8320.1|8345.2|8320.2|8344.7|8319.7|13
1698715500000|2023-10-31 01:25:00|8345|8320|8344.7|8319.7|8345|8320|8344.6|8319.6|4
1698715800000|2023-10-31 01:30:00|8344.6|8319.6|8344.7|8319.7|8344.7|8319.7|8344.6|8319.6|4
1698716100000|2023-10-31 01:35:00|8344.6|8319.6|8344.6|8319.6|8344.6|8319.6|8344.6|8319.6|1
1698716400000|2023-10-31 01:40:00|8345.1|8320.1|8345.1|8320.1|8345.1|8320.1|8345|8320|5
1698716700000|2023-10-31 01:45:00|8344.9|8319.9|8344.8|8319.8|8344.9|8319.9|8344.6|8319.6|4
1698717000000|2023-10-31 01:50:00|8344.9|8319.9|8344.9|8319.9|8344.9|8319.9|8344.9|8319.9|1
1698717300000|2023-10-31 01:55:00|8345.2|8320.2|8344.2|8319.2|8345.5|8320.5|8344.1|8319.1|15
1698718200000|2023-10-31 02:10:00|8344.3|8319.3|8344.3|8319.3|8344.3|8319.3|8344.3|8319.3|1
1698718500000|2023-10-31 02:15:00|8344.2|8319.2|8344.2|8319.2|8344.2|8319.2|8344.1|8319.1|3
1698718800000|2023-10-31 02:20:00|8344.3|8319.3|8344.3|8319.3|8344.3|8319.3|8344.3|8319.3|1
1698719100000|2023-10-31 02:25:00|8344.2|8319.2|8345.1|8320.1|8345.1|8320.1|8344.1|8319.1|8
1698719700000|2023-10-31 02:35:00|8345|8320|8344.9|8319.9|8345|8320|8344.9|8319.9|2
1698720300000|2023-10-31 02:45:00|8344.4|8319.4|8344.3|8319.3|8344.5|8319.5|8344.3|8319.3|8
1698720600000|2023-10-31 02:50:00|8344.2|8319.2|8344.4|8319.4|8344.5|8319.5|8344.2|8319.2|8
1698720900000|2023-10-31 02:55:00|8344.5|8319.5|8344.6|8319.6|8344.8|8319.8|8344.4|8319.4|13
1698721200000|2023-10-31 03:00:00|8344.5|8319.5|8344.6|8319.6|8345|8320|8344.5|8319.5|9
1698721500000|2023-10-31 03:05:00|8344.7|8319.7|8344.7|8319.7|8345.2|8320.2|8344.6|8319.6|25
1698721800000|2023-10-31 03:10:00|8344.6|8319.6|8344.5|8319.5|8344.7|8319.7|8344.5|8319.5|12
1698722100000|2023-10-31 03:15:00|8344.6|8319.6|8344.4|8319.4|8344.6|8319.6|8344.4|8319.4|3
1698722400000|2023-10-31 03:20:00|8344.3|8319.3|8344|8319|8344.3|8319.3|8343.4|8318.4|24
1698722700000|2023-10-31 03:25:00|8343.9|8318.9|8343.1|8318.1|8344.9|8319.9|8343|8318|27
1698723000000|2023-10-31 03:30:00|8343.6|8318.6|8344.1|8319.1|8344.4|8319.4|8343.6|8318.6|40
1698723300000|2023-10-31 03:35:00|8344.2|8319.2|8344.8|8319.8|8345.1|8320.1|8343.9|8318.9|60
1698723600000|2023-10-31 03:40:00|8345.2|8320.2|8344.2|8319.2|8345.2|8325.2|8339.2|8318.5|33
1698723900000|2023-10-31 03:45:00|8344.3|8319.3|8344.2|8319.2|8344.3|8319.3|8344.2|8319.2|6
1698724200000|2023-10-31 03:50:00|8344.1|8319.1|8344|8319|8344.5|8319.5|8343.5|8318.5|31
1698724500000|2023-10-31 03:55:00|8344.1|8319.1|8344.3|8319.3|8344.3|8319.3|8344.1|8319.1|19
1698724800000|2023-10-31 04:00:00|8344.2|8319.2|8344.5|8319.5|8344.5|8319.5|8344.2|8319.2|16
1698725100000|2023-10-31 04:05:00|8344.8|8319.8|8344.6|8319.6|8344.8|8319.8|8344.4|8319.4|21
1698725400000|2023-10-31 04:10:00|8344.5|8319.5|8345|8320|8345|8320|8344.5|8319.5|18
1698725700000|2023-10-31 04:15:00|8344.8|8319.8|8344.6|8319.6|8345|8320|8344.6|8319.6|29
1698726000000|2023-10-31 04:20:00|8344.7|8319.7|8339.7|8324.7|8344.7|8324.7|8339.7|8319.5|12
1698726300000|2023-10-31 04:25:00|8339.8|8324.8|8339.8|8324.8|8339.9|8324.9|8339.8|8324.8|3
1698726600000|2023-10-31 04:30:00|8339.9|8324.9|8339.9|8324.9|8340.1|8325.1|8339.8|8324.8|10
1698726900000|2023-10-31 04:35:00|8339.8|8324.8|8339.8|8324.8|8339.8|8324.8|8339.8|8324.8|1
1698727200000|2023-10-31 04:40:00|8340|8325|8339.9|8324.9|8340.1|8325.1|8339.9|8324.9|5
1698727500000|2023-10-31 04:45:00|8340.1|8325.1|8339.8|8324.8|8340.1|8325.1|8339.8|8324.8|4
1698727800000|2023-10-31 04:50:00|8339.9|8324.9|8339.9|8324.9|8339.9|8324.9|8339.9|8324.9|1
1698728100000|2023-10-31 04:55:00|8339.8|8324.8|8339.8|8324.8|8339.8|8324.8|8339.8|8324.8|1
1698728400000|2023-10-31 05:00:00|8339.9|8324.9|8339.9|8324.9|8339.9|8324.9|8339.9|8324.9|1
1698728700000|2023-10-31 05:05:00|8340|8325|8340|8325|8340|8325|8340|8325|1
1698729000000|2023-10-31 05:10:00|8339.9|8324.9|8339.9|8324.9|8339.9|8324.9|8339.9|8324.9|1
1698729300000|2023-10-31 05:15:00|8340|8325|8339.9|8324.9|8340.1|8325.1|8339.8|8324.8|14
1698729600000|2023-10-31 05:20:00|8339.8|8324.8|8339.9|8324.9|8339.9|8324.9|8339.8|8324.8|2
1698730200000|2023-10-31 05:30:00|8340|8325|8340.4|8325.4|8340.4|8325.4|8339.9|8324.9|8
1698730500000|2023-10-31 05:35:00|8340.2|8325.2|8339.7|8324.7|8340.2|8325.2|8339.7|8324.7|15
1698730800000|2023-10-31 05:40:00|8339.8|8324.8|8339.8|8324.8|8340.1|8325.1|8339.2|8324.2|19
1698731400000|2023-10-31 05:50:00|8340.2|8325.2|8340|8325|8340.2|8325.2|8339.9|8324.9|5
1698731700000|2023-10-31 05:55:00|8339.9|8324.9|8340.3|8325.3|8340.3|8325.3|8339.9|8324.9|4
1698732000000|2023-10-31 06:00:00|8340.2|8325.2|8340.1|8325.1|8340.3|8325.3|8339.6|8324.6|14
1698732300000|2023-10-31 06:05:00|8340.2|8325.2|8339.5|8324.5|8340.2|8325.2|8339.5|8324.5|16
1698732600000|2023-10-31 06:10:00|8339.6|8324.6|8340|8325|8340.2|8325.2|8339.5|8324.5|16
1698732900000|2023-10-31 06:15:00|8340.1|8325.1|8339.8|8324.8|8340.2|8325.2|8339.4|8324.4|15
1698733200000|2023-10-31 06:20:00|8340|8325|8340.2|8325.2|8340.2|8325.2|8340|8325|3
1698733500000|2023-10-31 06:25:00|8340.1|8325.1|8339.7|8324.7|8340.1|8325.1|8339.4|8324.4|19
1698733800000|2023-10-31 06:30:00|8339.6|8324.6|8340.1|8325.1|8340.1|8325.1|8339.6|8324.6|8
1698734100000|2023-10-31 06:35:00|8339.8|8324.8|8339.7|8324.7|8344.7|8324.8|8339.4|8319.5|20
1698734400000|2023-10-31 06:40:00|8339.8|8324.8|8339.8|8324.8|8339.8|8324.8|8339.8|8324.8|1
1698734700000|2023-10-31 06:45:00|8339.7|8324.7|8339.7|8324.7|8339.8|8324.8|8339.4|8324.4|10
1698735000000|2023-10-31 06:50:00|8339.6|8324.6|8339.7|8324.7|8339.7|8324.7|8339.5|8324.5|4
1698735300000|2023-10-31 06:55:00|8339.6|8324.6|8339.7|8324.7|8339.8|8324.8|8339.5|8324.5|6
1698735600000|2023-10-31 07:00:00|8339.8|8324.8|8339.1|8324.1|8339.8|8324.8|8338.3|8323.3|32
1698735900000|2023-10-31 07:05:00|8344|8319|8339.3|8324.3|8344|8324.4|8339|8319|9
1698736200000|2023-10-31 07:10:00|8339.4|8324.4|8339.6|8324.6|8339.7|8324.7|8339.4|8324.4|7
1698736500000|2023-10-31 07:15:00|8339.7|8324.7|8339.6|8324.6|8339.7|8324.7|8339.6|8324.6|2
1698737100000|2023-10-31 07:25:00|8339.7|8324.7|8339.7|8324.7|8344.6|8325.1|8339.4|8319.6|12
1698737400000|2023-10-31 07:30:00|8339.5|8324.5|8339.5|8324.5|8339.6|8324.6|8339.5|8324.5|3
1698737700000|2023-10-31 07:35:00|8339.4|8324.4|8339.3|8324.3|8339.6|8324.6|8339.3|8324.3|8
1698738000000|2023-10-31 07:40:00|8339.2|8324.2|8338.3|8323.3|8339.2|8324.2|8338.2|8323.2|10
1698738300000|2023-10-31 07:45:00|8338.2|8323.2|8338.2|8323.2|8338.5|8323.5|8337.8|8322.8|13
1698738600000|2023-10-31 07:50:00|8338.1|8323.1|8338.3|8323.3|8338.3|8323.3|8338|8323|5
1698738900000|2023-10-31 07:55:00|8338.7|8323.7|8338.8|8323.8|8338.9|8323.9|8338.4|8323.4|15
1698739200000|2023-10-31 08:00:00|8338.7|8323.7|8339.3|8324.3|8339.3|8324.3|8338.6|8323.6|13
1698739500000|2023-10-31 08:05:00|8339.6|8324.6|8339.6|8324.6|8339.7|8324.7|8339.3|8324.3|31
1698739800000|2023-10-31 08:10:00|8339.5|8324.5|8339.3|8324.3|8339.6|8324.6|8339.3|8324.3|18
1698740100000|2023-10-31 08:15:00|8339.5|8324.5|8339.3|8324.3|8339.5|8324.5|8339.2|8324.2|17
1698740400000|2023-10-31 08:20:00|8339.1|8324.1|8339.3|8324.3|8339.3|8324.3|8339|8324|6
1698740700000|2023-10-31 08:25:00|8339.2|8324.2|8339.2|8324.2|8339.2|8324.2|8339.2|8324.2|1
1698741000000|2023-10-31 08:30:00|8339.1|8324.1|8339.5|8324.5|8339.5|8324.5|8339|8324|46
1698741300000|2023-10-31 08:35:00|8339.4|8324.4|8339.3|8324.3|8339.5|8324.5|8339.2|8324.2|14
1698741600000|2023-10-31 08:40:00|8339.2|8324.2|8339.3|8324.3|8339.3|8324.3|8339.1|8324.1|4
1698741900000|2023-10-31 08:45:00|8339.4|8324.4|8339.4|8324.4|8339.7|8324.7|8339.3|8324.3|12
1698742200000|2023-10-31 08:50:00|8339.5|8324.5|8339.4|8324.4|8344.4|8324.7|8339.3|8319.4|9
1698742500000|2023-10-31 08:55:00|8339.3|8324.3|8339.7|8324.7|8339.7|8324.7|8339.3|8324.3|9
1698742800000|2023-10-31 09:00:00|8339.6|8324.6|8338.8|8323.8|8339.6|8324.6|8338.8|8323.8|8
1698743100000|2023-10-31 09:05:00|8338.7|8323.7|8338.7|8323.7|8343.8|8323.8|8338.7|8317.1|8
1698743400000|2023-10-31 09:10:00|8338.6|8323.6|8339.1|8324.1|8339.7|8324.7|8338.6|8323.6|25
1698743700000|2023-10-31 09:15:00|8339.2|8324.2|8339.3|8324.3|8339.4|8324.4|8339|8324|19
1698744000000|2023-10-31 09:20:00|8339.4|8324.4|8339.8|8324.8|8339.8|8324.8|8339.3|8324.3|19
1698744300000|2023-10-31 09:25:00|8339.9|8324.9|8340.5|8325.5|8340.5|8325.5|8339.9|8324.9|16
1698744600000|2023-10-31 09:30:00|8340.6|8325.6|8340.3|8325.3|8340.6|8325.6|8340.3|8325.3|7
1698744900000|2023-10-31 09:35:00|8340.2|8325.2|8340|8325|8340.6|8325.6|8340|8325|10
1698745200000|2023-10-31 09:40:00|8339.9|8324.9|8338.7|8323.7|8344.1|8325|8337.4|8317.7|86
1698745500000|2023-10-31 09:45:00|8338.8|8323.8|8338.2|8323.2|8339.1|8324.1|8338|8323|20
1698745800000|2023-10-31 09:50:00|8338.3|8323.3|8338.7|8323.7|8338.7|8323.7|8338.3|8323.3|6
1698746100000|2023-10-31 09:55:00|8338.8|8323.8|8338.3|8323.3|8339.1|8324.1|8337.9|8322.9|18
1698746400000|2023-10-31 10:00:00|8338.6|8323.6|8339.5|8324.5|8340.2|8325.2|8338.6|8323.6|27
1698746700000|2023-10-31 10:05:00|8339.4|8324.4|8339.4|8324.4|8339.5|8324.5|8339.2|8324.2|7
1698747000000|2023-10-31 10:10:00|8339.3|8324.3|8338.8|8323.8|8339.3|8324.3|8338.7|8323.7|6
1698747600000|2023-10-31 10:20:00|8338.7|8323.7|8338.7|8323.7|8339.1|8324.1|8338.7|8323.7|6
1698747900000|2023-10-31 10:25:00|8339|8324|8338.7|8323.7|8339.2|8324.2|8338.7|8323.7|26
1698748200000|2023-10-31 10:30:00|8338.5|8323.5|8338.7|8323.7|8338.7|8323.7|8338.4|8323.4|6
1698748500000|2023-10-31 10:35:00|8338.5|8323.5|8338.5|8323.5|8338.5|8323.5|8338.5|8323.5|1
1698748800000|2023-10-31 10:40:00|8338.4|8323.4|8338.3|8323.3|8338.4|8323.4|8338.2|8323.2|4
1698749100000|2023-10-31 10:45:00|8338.7|8323.7|8343.3|8318.3|8343.3|8323.7|8338.3|8318.3|9
1698749400000|2023-10-31 10:50:00|8343.4|8318.4|8342.4|8317.4|8343.5|8318.5|8342.3|8317.3|16
1698749700000|2023-10-31 10:55:00|8342.3|8317.3|8337.2|8322.2|8342.3|8322.3|8337.2|8317.3|3
1698750000000|2023-10-31 11:00:00|8337.3|8322.3|8342.5|8317.5|8342.5|8322.7|8337.3|8317.5|16
1698750300000|2023-10-31 11:05:00|8342.6|8317.6|8338.1|8323.1|8342.8|8323.1|8337.7|8317.6|7
1698750600000|2023-10-31 11:10:00|8338|8323|8343|8318|8343.1|8323|8337.9|8317.9|7
1698750900000|2023-10-31 11:15:00|8342.8|8317.8|8343.1|8318.1|8343.1|8323.1|8337.8|8317.8|10
1698751200000|2023-10-31 11:20:00|8343|8318|8338.2|8323.2|8343.3|8323.2|8338.2|8317.9|8
1698751500000|2023-10-31 11:25:00|8338.1|8323.1|8338.3|8323.3|8338.4|8323.4|8338.1|8323.1|7
1698751800000|2023-10-31 11:30:00|8339|8324|8344.1|8319.1|8344.2|8324.1|8339|8319.1|4
1698752400000|2023-10-31 11:40:00|8344|8319|8344.1|8319.1|8344.1|8319.1|8344|8319|2
1698752700000|2023-10-31 11:45:00|8344.3|8319.3|8339.3|8324.3|8344.3|8324.3|8339.3|8319.3|2
1698753000000|2023-10-31 11:50:00|8339.9|8324.9|8340|8325|8340|8325|8339.9|8324.9|4
1698753300000|2023-10-31 11:55:00|8344.9|8319.9|8345.3|8320.3|8345.4|8325.4|8339.8|8319.9|18
1698753600000|2023-10-31 12:00:00|8345.4|8320.4|8345|8320|8345.5|8320.5|8345|8320|13
1698753900000|2023-10-31 12:05:00|8344.9|8319.9|8339.8|8324.8|8344.9|8324.8|8339.8|8319.8|4
1698754500000|2023-10-31 12:15:00|8339.7|8324.7|8339.8|8324.8|8339.8|8324.8|8339.7|8324.7|2
1698754800000|2023-10-31 12:20:00|8339.7|8324.7|8339.7|8324.7|8339.7|8324.7|8339.5|8324.5|8
1698755100000|2023-10-31 12:25:00|8339.8|8324.8|8340|8325|8340|8325|8339.6|8324.6|7
1698755400000|2023-10-31 12:30:00|8340.1|8325.1|8345.8|8320.8|8346|8326.1|8340.1|8320.4|74
1698755700000|2023-10-31 12:35:00|8345.9|8320.9|8340.9|8325.9|8346|8326.1|8340.8|8320.6|34
1698756000000|2023-10-31 12:40:00|8341|8326|8340.8|8325.8|8341.1|8326.1|8340.8|8325.8|14
1698756300000|2023-10-31 12:45:00|8340.7|8325.7|8342|8327|8345.9|8327|8340.6|8320.6|23
1698756600000|2023-10-31 12:50:00|8341.9|8326.9|8341|8326|8342|8327|8340.7|8325.7|22
1698756900000|2023-10-31 12:55:00|8340.9|8325.9|8341.3|8326.3|8341.5|8326.5|8340.9|8325.9|18
1698757200000|2023-10-31 13:00:00|8341.4|8326.4|8341.8|8326.8|8341.9|8326.9|8341.4|8326.4|12
1698757500000|2023-10-31 13:05:00|8341.9|8326.9|8341.1|8326.1|8347|8327.1|8341.1|8321.9|18
1698757800000|2023-10-31 13:10:00|8341|8326|8341.3|8326.3|8341.3|8326.3|8341|8326|9
1698758100000|2023-10-31 13:15:00|8341.4|8326.4|8341.2|8326.2|8341.4|8326.4|8341.2|8326.2|9
1698758400000|2023-10-31 13:20:00|8341.3|8326.3|8346.5|8321.5|8346.5|8326.6|8341.1|8321.2|21
1698758700000|2023-10-31 13:25:00|8346.6|8321.6|8341.8|8326.8|8346.9|8326.8|8341.2|8321.1|33
1698759000000|2023-10-31 13:30:00|8341.7|8326.7|8341.6|8326.6|8346.9|8327|8341.5|8321.9|9
1698759300000|2023-10-31 13:35:00|8341.7|8326.7|8341.7|8326.7|8341.8|8326.8|8341.5|8326.5|7
1698759600000|2023-10-31 13:40:00|8341.6|8326.6|8343.4|8318.4|8345.8|8326.7|8340.4|8318.3|18
1698759900000|2023-10-31 13:45:00|8343.3|8318.3|8345.8|8320.8|8345.8|8325.8|8339|8318.3|44
1698760200000|2023-10-31 13:50:00|8340.7|8325.7|8340.3|8325.3|8345.6|8325.8|8340.3|8320.6|10
1698760500000|2023-10-31 13:55:00|8340.7|8325.7|8343.8|8318.8|8346|8326|8340.3|8318.1|28
1698760800000|2023-10-31 14:00:00|8345.9|8320.9|8345.9|8320.9|8346.3|8326.5|8340.9|8320.8|21
1698761100000|2023-10-31 14:05:00|8345.8|8320.8|8343.8|8318.8|8345.8|8325.5|8338.9|8318.8|40
1698761400000|2023-10-31 14:10:00|8343.7|8318.7|8338.2|8323.2|8343.8|8324|8337.8|8318|76
1698761700000|2023-10-31 14:15:00|8338.3|8323.3|8338.5|8323.5|8343.2|8323.8|8338.2|8318.2|19
1698762000000|2023-10-31 14:20:00|8343.4|8318.4|8338.9|8323.9|8343.4|8323.9|8338.1|8318.1|30
1698762300000|2023-10-31 14:25:00|8339|8324|8338.7|8323.7|8343.7|8324.1|8338.2|8318.7|32
1698762600000|2023-10-31 14:30:00|8338.6|8323.6|8338.8|8323.8|8338.8|8323.8|8337.8|8322.8|23
1698762900000|2023-10-31 14:35:00|8338.9|8323.9|8339|8324|8339|8324|8338.8|8323.8|5
1698763200000|2023-10-31 14:40:00|8338.9|8323.9|8339.4|8324.4|8339.4|8324.4|8338.9|8323.9|4
1698763500000|2023-10-31 14:45:00|8339.5|8324.5|8345|8320|8345|8325|8339.3|8319.3|11
1698763800000|2023-10-31 14:50:00|8345.1|8320.1|8344.9|8319.9|8345.2|8320.2|8344.9|8319.9|5
1698764100000|2023-10-31 14:55:00|8344.8|8319.8|8345|8320|8345.7|8320.7|8344.5|8319.5|26
1698764400000|2023-10-31 15:00:00|8344.9|8319.9|8345.2|8320.2|8345.2|8324.8|8339.6|8319.6|16
1698764700000|2023-10-31 15:05:00|8345.1|8320.1|8346.1|8321.1|8346.1|8321.1|8345.1|8320.1|15
1698765000000|2023-10-31 15:10:00|8346|8321|8340.9|8325.9|8346|8325.9|8340.8|8320.8|9
1698765300000|2023-10-31 15:15:00|8340.8|8325.8|8344.8|8319.8|8345|8325.8|8339.9|8319.8|23
1698765600000|2023-10-31 15:20:00|8344.9|8319.9|8345.6|8320.6|8345.7|8320.7|8344.7|8319.7|17
1698765900000|2023-10-31 15:25:00|8345.7|8320.7|8346.3|8321.3|8346.4|8326.5|8340.7|8320.5|16
1698766200000|2023-10-31 15:30:00|8346.2|8321.2|8341.5|8326.5|8346.4|8326.7|8341.1|8321|44
1698766500000|2023-10-31 15:35:00|8346.4|8321.4|8341.5|8326.5|8346.4|8326.6|8341.4|8321.4|5
1698766800000|2023-10-31 15:40:00|8341.6|8326.6|8341.8|8326.8|8341.8|8326.8|8341.5|8326.5|11
1698767100000|2023-10-31 15:45:00|8341.9|8326.9|8342|8327|8342.3|8327.3|8341.8|8326.8|21
1698767400000|2023-10-31 15:50:00|8342.1|8327.1|8342.2|8327.2|8342.2|8327.2|8342.1|8327.1|2
1698767700000|2023-10-31 15:55:00|8342.1|8327.1|8342|8327|8342.2|8327.2|8342|8327|4
1698768000000|2023-10-31 16:00:00|8347.4|8322.4|8341.3|8326.3|8347.6|8327.3|8341.3|8322.2|36
1698768300000|2023-10-31 16:05:00|8341.4|8326.4|8342.2|8327.2|8342.2|8327.2|8341.2|8326.2|64
1698768600000|2023-10-31 16:10:00|8342.3|8327.3|8342.3|8327.3|8342.6|8327.6|8342.3|8327.3|13
1698768900000|2023-10-31 16:15:00|8342.5|8327.5|8341.8|8326.8|8342.5|8327.5|8341.8|8326.8|7
1698769200000|2023-10-31 16:20:00|8341.9|8326.9|8342.2|8327.2|8342.2|8327.2|8341.9|8326.9|2
1698769500000|2023-10-31 16:25:00|8341.8|8326.8|8342|8327|8342.1|8327.1|8341.7|8326.7|15
1698769800000|2023-10-31 16:30:00|8347|8322|8347|8322|8347.1|8322.1|8347|8322|3
1698770100000|2023-10-31 16:35:00|8347.1|8322.1|8341.9|8326.9|8347.2|8326.9|8341.8|8321.8|8
1698770400000|2023-10-31 16:40:00|8341.8|8326.8|8342.3|8327.3|8342.3|8327.3|8341.8|8326.8|5
1698770700000|2023-10-31 16:45:00|8342.2|8327.2|8342|8327|8342.3|8327.3|8342|8327|7
1698771000000|2023-10-31 16:50:00|8346.9|8321.9|8341|8326|8346.9|8326.8|8340.7|8321.9|10
1698771300000|2023-10-31 16:55:00|8341.1|8326.1|8346.2|8321.2|8346.5|8326.5|8341.1|8321.2|16
1698771600000|2023-10-31 17:00:00|8346.1|8321.1|8345.9|8320.9|8346.5|8326.5|8340.8|8320.9|59
1698771900000|2023-10-31 17:05:00|8346|8321|8346|8321|8346.1|8321.1|8345.8|8320.8|15
1698772200000|2023-10-31 17:10:00|8345.9|8320.9|8341.1|8326.1|8346.2|8326.1|8341|8320.9|12
1698772500000|2023-10-31 17:15:00|8341.2|8326.2|8346.1|8321.1|8346.2|8326.2|8341.2|8321.1|3
1698772800000|2023-10-31 17:20:00|8341.3|8326.3|8341.6|8326.6|8346.9|8326.9|8341.3|8321.5|12
1698773100000|2023-10-31 17:25:00|8341.7|8326.7|8346.5|8321.5|8346.6|8326.7|8341.5|8321.5|11
1698773400000|2023-10-31 17:30:00|8346.4|8321.4|8346.5|8321.5|8346.5|8321.5|8346.4|8321.4|2
1698773700000|2023-10-31 17:35:00|8341.4|8326.4|8341.5|8326.5|8341.5|8326.5|8341.4|8326.4|2
1698774000000|2023-10-31 17:40:00|8346.4|8321.4|8341.3|8326.3|8346.4|8326.3|8341.3|8321.4|2
1698774300000|2023-10-31 17:45:00|8341.4|8326.4|8341.4|8326.4|8341.4|8326.4|8341.4|8326.4|1
1698774600000|2023-10-31 17:50:00|8341.8|8326.8|8341.7|8326.7|8341.8|8326.8|8341.7|8326.7|2
1698775200000|2023-10-31 18:00:00|8341.6|8326.6|8346.8|8321.8|8346.8|8326.8|8341.6|8321.8|4
1698776100000|2023-10-31 18:15:00|8347|8322|8347.2|8322.2|8347.2|8322.2|8347|8322|3
1698776400000|2023-10-31 18:20:00|8347.1|8322.1|8346.8|8321.8|8347.1|8322.1|8346.7|8321.7|7
1698776700000|2023-10-31 18:25:00|8346.7|8321.7|8346.6|8321.6|8346.8|8321.8|8346|8321|12
1698777300000|2023-10-31 18:35:00|8347.1|8322.1|8347.2|8322.2|8347.2|8322.2|8347.1|8322.1|4
1698777600000|2023-10-31 18:40:00|8347.1|8322.1|8342.2|8327.2|8347.1|8327.2|8342.1|8322.1|5
1698777900000|2023-10-31 18:45:00|8342|8327|8342.2|8327.2|8342.2|8327.2|8342|8327|2
1698778200000|2023-10-31 18:50:00|8342|8327|8342|8327|8342.2|8327.2|8341.9|8326.9|9
1698778500000|2023-10-31 18:55:00|8342.1|8327.1|8341.7|8326.7|8347|8327.1|8341.7|8321.6|10
1698778800000|2023-10-31 19:00:00|8341.8|8326.8|8346.9|8321.9|8347|8327|8341.7|8321.8|16
1698779100000|2023-10-31 19:05:00|8346.8|8321.8|8341.9|8326.9|8346.9|8326.9|8341.8|8321.7|17
1698779400000|2023-10-31 19:10:00|8341.7|8326.7|8346.6|8321.6|8346.7|8326.7|8341.6|8321.5|6
1698779700000|2023-10-31 19:15:00|8341.6|8326.6|8346.9|8321.9|8347.2|8327|8341.6|8321.7|16
1698780000000|2023-10-31 19:20:00|8346.8|8321.8|8346.7|8321.7|8346.9|8321.9|8346.7|8321.7|4
1698780300000|2023-10-31 19:25:00|8346.8|8321.8|8346.8|8321.8|8346.8|8321.8|8346.7|8321.7|3
1698780600000|2023-10-31 19:30:00|8346.9|8321.9|8345.8|8320.8|8346.9|8321.9|8345.8|8320.8|11
1698780900000|2023-10-31 19:35:00|8345.7|8320.7|8344.9|8319.9|8345.7|8320.7|8344.7|8319.7|17
1698781200000|2023-10-31 19:40:00|8344.8|8319.8|8344.8|8319.8|8345|8320|8344.6|8319.6|19
1698781500000|2023-10-31 19:45:00|8344.7|8319.7|8344.9|8319.9|8344.9|8319.9|8344.7|8319.7|3
1698781800000|2023-10-31 19:50:00|8345.3|8320.3|8345.3|8320.3|8345.3|8320.3|8345.3|8320.3|1
1698782100000|2023-10-31 19:55:00|8345.2|8320.2|8345.3|8320.3|8345.3|8320.3|8345.2|8320.2|4
1698800400000|2023-11-01 01:00:00|8346.9|8321.9|8345.4|8320.4|8346.9|8321.9|8345.4|8320.4|5
1698800700000|2023-11-01 01:05:00|8345.5|8320.5|8345.6|8320.6|8345.7|8320.7|8345.3|8320.3|35
1698801000000|2023-11-01 01:10:00|8345.7|8320.7|8346.7|8321.7|8346.7|8321.7|8344.7|8319.7|31
1698801300000|2023-11-01 01:15:00|8347.8|8322.8|8345.5|8320.5|8347.8|8322.8|8345.5|8320.5|18
1698801600000|2023-11-01 01:20:00|8345.6|8320.6|8345.5|8320.5|8345.6|8320.6|8345.5|8320.5|24
1698801900000|2023-11-01 01:25:00|8345.6|8320.6|8345.6|8320.6|8345.6|8320.6|8345.2|8320.2|16
1698802500000|2023-11-01 01:35:00|8345.9|8320.9|8344.8|8319.8|8346.3|8321.3|8344.8|8319.8|14
1698802800000|2023-11-01 01:40:00|8344.9|8319.9|8344.4|8319.4|8344.9|8319.9|8344.4|8319.4|10
1698803100000|2023-11-01 01:45:00|8344.5|8319.5|8345.1|8320.1|8345.1|8320.1|8344.4|8319.4|13
1698803400000|2023-11-01 01:50:00|8345.3|8320.3|8345.2|8320.2|8345.3|8320.3|8345.2|8320.2|2
1698803700000|2023-11-01 01:55:00|8345.1|8320.1|8345.1|8320.1|8345.2|8320.2|8345.1|8320.1|3
1698804900000|2023-11-01 02:15:00|8345.2|8320.2|8345.2|8320.2|8345.2|8320.2|8345.2|8320.2|1
1698805500000|2023-11-01 02:25:00|8345.1|8320.1|8345.2|8320.2|8345.2|8320.2|8345|8320|4
1698805800000|2023-11-01 02:30:00|8345.1|8320.1|8345|8320|8345.1|8320.1|8345|8320|2
1698806100000|2023-11-01 02:35:00|8345.2|8320.2|8345.2|8320.2|8345.2|8320.2|8345.2|8320.2|1
1698806400000|2023-11-01 02:40:00|8345.1|8320.1|8345|8320|8345.2|8320.2|8345|8320|6
1698806700000|2023-11-01 02:45:00|8344.9|8319.9|8344.9|8319.9|8344.9|8319.9|8344.9|8319.9|1
1698807600000|2023-11-01 03:00:00|8345|8320|8344.9|8319.9|8345|8320|8344.9|8319.9|4
1698808200000|2023-11-01 03:10:00|8345.2|8320.2|8345.3|8320.3|8345.3|8320.3|8345.2|8320.2|2
1698808500000|2023-11-01 03:15:00|8345.4|8320.4|8345.3|8320.3|8345.4|8320.4|8345.3|8320.3|2
1698808800000|2023-11-01 03:20:00|8345.2|8320.2|8344.9|8319.9|8345.4|8320.4|8344.9|8319.9|8
1698809100000|2023-11-01 03:25:00|8345.3|8320.3|8344.4|8319.4|8345.3|8320.3|8344.1|8319.1|44
1698809400000|2023-11-01 03:30:00|8344.3|8319.3|8344.8|8319.8|8345.3|8320.3|8344.1|8319.1|23
1698809700000|2023-11-01 03:35:00|8344.6|8319.6|8339.7|8324.7|8344.9|8324.8|8339.6|8319.5|41
1698810000000|2023-11-01 03:40:00|8339.8|8324.8|8339.8|8324.8|8339.8|8324.8|8339.7|8324.7|7
1698810300000|2023-11-01 03:45:00|8339.7|8324.7|8339.7|8324.7|8339.8|8324.8|8339.7|8324.7|7
1698810600000|2023-11-01 03:50:00|8339.8|8324.8|8339.8|8324.8|8339.8|8324.8|8339.7|8324.7|25
1698810900000|2023-11-01 03:55:00|8339.9|8324.9|8339.8|8324.8|8339.9|8324.9|8339.7|8324.7|4
1698811200000|2023-11-01 04:00:00|8339.9|8324.9|8340|8325|8340|8325|8339.8|8324.8|16
1698811500000|2023-11-01 04:05:00|8339.9|8324.9|8340.8|8325.8|8345.6|8325.8|8339.9|8320.2|45
1698811800000|2023-11-01 04:10:00|8345.7|8320.7|8346.2|8321.2|8346.2|8325.9|8340.9|8320.7|32
1698812100000|2023-11-01 04:15:00|8346|8321|8346.1|8321.1|8346.3|8326.2|8340.9|8321|21
1698812400000|2023-11-01 04:20:00|8341.3|8326.3|8341|8326|8341.4|8326.4|8340.9|8325.9|10
1698812700000|2023-11-01 04:25:00|8341.1|8326.1|8341.4|8326.4|8341.4|8326.4|8340.9|8325.9|13
1698813000000|2023-11-01 04:30:00|8341.3|8326.3|8341.4|8326.4|8341.5|8326.5|8341.2|8326.2|18
1698813300000|2023-11-01 04:35:00|8341.5|8326.5|8341.8|8326.8|8346.9|8327.1|8341.3|8321.4|28
1698813600000|2023-11-01 04:40:00|8342.1|8327.1|8341.7|8326.7|8347.1|8327.2|8341.6|8321.7|38
1698813900000|2023-11-01 04:45:00|8341.8|8326.8|8341.6|8326.6|8341.8|8326.8|8341.6|8326.6|5
1698814200000|2023-11-01 04:50:00|8341.7|8326.7|8342|8327|8342.1|8327.1|8341.6|8326.6|8
1698814500000|2023-11-01 04:55:00|8341.9|8326.9|8341.8|8326.8|8341.9|8326.9|8341.8|8326.8|4
1698814800000|2023-11-01 05:00:00|8341.7|8326.7|8341.7|8326.7|8341.8|8326.8|8341.5|8326.5|4
1698815100000|2023-11-01 05:05:00|8341.8|8326.8|8341.8|8326.8|8341.8|8326.8|8341.6|8326.6|4
1698815400000|2023-11-01 05:10:00|8341.7|8326.7|8341.8|8326.8|8341.8|8326.8|8341.4|8326.4|8
1698815700000|2023-11-01 05:15:00|8341.7|8326.7|8341.8|8326.8|8341.8|8326.8|8341.7|8326.7|2
1698816000000|2023-11-01 05:20:00|8342.1|8327.1|8342|8327|8342.3|8327.3|8341.7|8326.7|14
1698816300000|2023-11-01 05:25:00|8341.9|8326.9|8342.1|8327.1|8342.2|8327.2|8341.9|8326.9|7
1698816600000|2023-11-01 05:30:00|8347|8322|8342.1|8327.1|8347|8327.1|8341.8|8321.9|5
1698816900000|2023-11-01 05:35:00|8347|8322|8342|8327|8347.1|8327.1|8342|8322|9
1698817200000|2023-11-01 05:40:00|8342.1|8327.1|8342.1|8327.1|8342.1|8327.1|8342|8327|5
1698817500000|2023-11-01 05:45:00|8342|8327|8342.1|8327.1|8342.1|8327.1|8342|8327|4
1698817800000|2023-11-01 05:50:00|8342|8327|8342.1|8327.1|8347|8327.1|8342|8322|24
1698818100000|2023-11-01 05:55:00|8342|8327|8341.8|8326.8|8347|8327.1|8341.8|8321.8|32
1698818400000|2023-11-01 06:00:00|8341.9|8326.9|8341.8|8326.8|8346.4|8326.9|8341.4|8321.4|12
1698818700000|2023-11-01 06:05:00|8341.7|8326.7|8346.6|8321.6|8346.7|8326.7|8341.3|8321.1|45
1698819000000|2023-11-01 06:10:00|8346.5|8321.5|8346.4|8321.4|8346.6|8321.6|8346.1|8321.1|28
1698819300000|2023-11-01 06:15:00|8346.5|8321.5|8346.6|8321.6|8346.8|8321.8|8346.2|8321.2|34
1698819600000|2023-11-01 06:20:00|8346.5|8321.5|8346.5|8321.5|8346.6|8321.6|8346.1|8321.1|27
1698819900000|2023-11-01 06:25:00|8346.6|8321.6|8346.3|8321.3|8346.7|8321.7|8346.1|8321.1|24
1698820200000|2023-11-01 06:30:00|8346.2|8321.2|8346|8321|8346.4|8321.4|8345.9|8320.9|33
1698820500000|2023-11-01 06:35:00|8346.1|8321.1|8346.1|8321.1|8346.5|8326.5|8341.1|8321|31
1698820800000|2023-11-01 06:40:00|8346.2|8321.2|8345.9|8320.9|8346.2|8326.3|8341.2|8320.8|7
1698821100000|2023-11-01 06:45:00|8346|8321|8345.9|8320.9|8346.1|8321.1|8345.9|8320.9|4
1698821400000|2023-11-01 06:50:00|8346|8321|8345.9|8320.9|8346|8321|8345.9|8320.9|2
1698821700000|2023-11-01 06:55:00|8346|8321|8345.9|8320.9|8346|8321|8345.9|8320.9|8
1698822000000|2023-11-01 07:00:00|8346|8321|8345.9|8320.9|8346|8321|8345.9|8320.9|8
1698822300000|2023-11-01 07:05:00|8346|8321|8341.2|8326.2|8346.1|8326.6|8341.1|8321|10
1698822600000|2023-11-01 07:10:00|8341.5|8326.5|8341.2|8326.2|8346.4|8326.8|8341.2|8321.4|7
1698822900000|2023-11-01 07:15:00|8341.3|8326.3|8341.6|8326.6|8341.8|8326.8|8341.3|8326.3|7
1698823200000|2023-11-01 07:20:00|8341.5|8326.5|8341.7|8326.7|8341.8|8326.8|8341.5|8326.5|13
1698823500000|2023-11-01 07:25:00|8341.4|8326.4|8341.8|8326.8|8341.8|8326.8|8341.3|8326.3|6
1698823800000|2023-11-01 07:30:00|8341.7|8326.7|8341.2|8326.2|8341.7|8326.7|8341.2|8326.2|24
1698824100000|2023-11-01 07:35:00|8341.3|8326.3|8341.3|8326.3|8341.3|8326.3|8341.3|8326.3|1
1698824400000|2023-11-01 07:40:00|8341.4|8326.4|8341.3|8326.3|8341.7|8326.7|8341.3|8326.3|9
1698824700000|2023-11-01 07:45:00|8341.4|8326.4|8341.5|8326.5|8341.8|8326.8|8341.3|8326.3|15
1698825000000|2023-11-01 07:50:00|8341.6|8326.6|8341.2|8326.2|8346.4|8326.6|8341.2|8321.4|10
1698825300000|2023-11-01 07:55:00|8341.3|8326.3|8341.2|8326.2|8341.3|8326.3|8341.2|8326.2|2
1698825600000|2023-11-01 08:00:00|8341.3|8326.3|8341.3|8326.3|8341.3|8326.3|8341.1|8326.1|10
1698825900000|2023-11-01 08:05:00|8341.4|8326.4|8341.6|8326.6|8341.8|8326.8|8341.4|8326.4|9
1698826200000|2023-11-01 08:10:00|8341.7|8326.7|8341.6|8326.6|8341.7|8326.7|8341.2|8326.2|10
1698826500000|2023-11-01 08:15:00|8341.7|8326.7|8341.6|8326.6|8341.8|8326.8|8341.6|8326.6|6
1698826800000|2023-11-01 08:20:00|8341.5|8326.5|8341.7|8326.7|8341.7|8326.7|8341.4|8326.4|4
1698827100000|2023-11-01 08:25:00|8341.8|8326.8|8342.1|8327.1|8342.1|8327.1|8341.8|8326.8|8
1698827400000|2023-11-01 08:30:00|8342|8327|8342.3|8327.3|8342.3|8327.3|8342|8327|4
1698827700000|2023-11-01 08:35:00|8342.2|8327.2|8341.9|8326.9|8342.3|8327.3|8341.8|8326.8|10
1698828000000|2023-11-01 08:40:00|8342|8327|8342.1|8327.1|8342.1|8327.1|8342|8327|2
1698828300000|2023-11-01 08:45:00|8342.2|8327.2|8342.1|8327.1|8342.2|8327.2|8342.1|8327.1|2
1698828900000|2023-11-01 08:55:00|8342|8327|8341.9|8326.9|8342|8327|8341.9|8326.9|2
1698829200000|2023-11-01 09:00:00|8341.8|8326.8|8342|8327|8342|8327|8341.8|8326.8|2
1698829500000|2023-11-01 09:05:00|8342.1|8327.1|8342.1|8327.1|8342.1|8327.1|8342|8327|5
1698829800000|2023-11-01 09:10:00|8342.2|8327.2|8342.2|8327.2|8342.2|8327.2|8342.2|8327.2|1
1698830100000|2023-11-01 09:15:00|8342.1|8327.1|8342.3|8327.3|8342.4|8327.4|8342.1|8327.1|4
1698830700000|2023-11-01 09:25:00|8342.4|8327.4|8341.7|8326.7|8342.4|8327.4|8341.6|8326.6|12
1698831000000|2023-11-01 09:30:00|8341.8|8326.8|8341.5|8326.5|8341.9|8326.9|8341.3|8326.3|23
1698831300000|2023-11-01 09:35:00|8346.4|8321.4|8340.8|8325.8|8346.4|8326.2|8340.8|8321|27
1698831600000|2023-11-01 09:40:00|8341.2|8326.2|8341.2|8326.2|8341.2|8326.2|8340.5|8325.5|13
1698831900000|2023-11-01 09:45:00|8341.3|8326.3|8341.7|8326.7|8341.7|8326.7|8341.1|8326.1|12
1698832200000|2023-11-01 09:50:00|8341.6|8326.6|8341.5|8326.5|8342|8327|8341.5|8326.5|11
1698832500000|2023-11-01 09:55:00|8341.7|8326.7|8341.4|8326.4|8345.9|8326.7|8340.5|8320.7|51
1698832800000|2023-11-01 10:00:00|8341.5|8326.5|8345.2|8330.2|8352.6|8332.8|8341.5|8326.5|155
1698833100000|2023-11-01 10:05:00|8345.1|8330.1|8351|8326|8351.2|8330.9|8344.8|8325.1|40
1698833400000|2023-11-01 10:10:00|8346|8331|8346.5|8331.5|8346.7|8331.7|8345.9|8330.9|33
1698833700000|2023-11-01 10:15:00|8346.2|8331.2|8345.9|8330.9|8346.3|8331.3|8345.8|8330.8|14
1698834000000|2023-11-01 10:20:00|8346|8331|8351.3|8326.3|8352.1|8332|8346|8326.2|33
1698834300000|2023-11-01 10:25:00|8351.1|8326.1|8351.4|8326.4|8351.5|8326.5|8351.1|8326.1|17
1698834600000|2023-11-01 10:30:00|8351.5|8326.5|8351.2|8326.2|8351.6|8326.6|8351.2|8326.2|10
1698834900000|2023-11-01 10:35:00|8351.3|8326.3|8351.4|8326.4|8351.4|8326.4|8351.2|8326.2|14
1698835200000|2023-11-01 10:40:00|8351.3|8326.3|8351.2|8326.2|8351.3|8330.8|8345.8|8325.7|18
1698835500000|2023-11-01 10:45:00|8350.9|8325.9|8346.7|8331.7|8350.9|8331.7|8345.7|8325.8|20
1698835800000|2023-11-01 10:50:00|8346.6|8331.6|8345.9|8330.9|8346.6|8331.6|8345.9|8330.9|8
1698836100000|2023-11-01 10:55:00|8346.3|8331.3|8346.8|8331.8|8346.9|8331.9|8346|8331|9
1698836400000|2023-11-01 11:00:00|8346.7|8331.7|8346|8331|8351.2|8331.7|8346|8326.2|11
1698836700000|2023-11-01 11:05:00|8345.9|8330.9|8351|8326|8351|8331.1|8345.9|8326|14
1698837000000|2023-11-01 11:10:00|8346.1|8331.1|8346|8331|8350.9|8331.1|8345.9|8325.9|12
1698837300000|2023-11-01 11:15:00|8351|8326|8351|8326|8351.2|8331.1|8346|8326|31
1698837900000|2023-11-01 11:25:00|8345.9|8330.9|8345.4|8330.4|8350.8|8331|8344.8|8324.7|9
1698838200000|2023-11-01 11:30:00|8350.4|8325.4|8350.1|8325.1|8350.4|8325.4|8349.4|8324.4|36
1698838500000|2023-11-01 11:35:00|8350|8325|8350.6|8325.6|8350.8|8325.8|8349.7|8324.7|24
1698838800000|2023-11-01 11:40:00|8350.7|8325.7|8350.6|8325.6|8350.7|8325.7|8350.6|8325.6|2
1698839100000|2023-11-01 11:45:00|8350.7|8325.7|8350.7|8325.7|8350.7|8325.7|8350.7|8325.7|1
1698839400000|2023-11-01 11:50:00|8351|8326|8350.7|8325.7|8351.1|8326.1|8350.6|8325.6|10
1698839700000|2023-11-01 11:55:00|8350.6|8325.6|8350.6|8325.6|8350.6|8325.6|8350.6|8325.6|1
1698840000000|2023-11-01 12:00:00|8350.8|8325.8|8345.5|8330.5|8350.8|8330.6|8345.5|8325.4|11
1698840300000|2023-11-01 12:05:00|8345.6|8330.6|8350.5|8325.5|8350.6|8330.7|8345.6|8325.3|9
1698840600000|2023-11-01 12:10:00|8350.4|8325.4|8350.5|8325.5|8350.8|8325.8|8349.5|8324.5|30
1698840900000|2023-11-01 12:15:00|8349.5|8324.5|8347.7|8322.7|8350.7|8325.7|8347.4|8322.4|193
1698841200000|2023-11-01 12:20:00|8347.8|8322.8|8342.9|8327.9|8348.6|8328.6|8342.8|8322.7|71
1698841500000|2023-11-01 12:25:00|8343|8328|8348.3|8323.3|8348.3|8328.1|8342.8|8322.7|29
1698841800000|2023-11-01 12:30:00|8348.2|8323.2|8345.4|8320.4|8348.2|8323.2|8345.4|8320.4|83
1698842100000|2023-11-01 12:35:00|8345.5|8320.5|8346.1|8321.1|8346.7|8326.3|8341.3|8320.4|84
1698842400000|2023-11-01 12:40:00|8346.2|8321.2|8348.6|8323.6|8348.7|8323.7|8346.2|8321.2|60
1698842700000|2023-11-01 12:45:00|8348.7|8323.7|8347.3|8322.3|8348.7|8323.7|8347.1|8322.1|33
1698843000000|2023-11-01 12:50:00|8347.2|8322.2|8347.4|8322.4|8347.6|8322.6|8347.1|8322.1|21
1698843300000|2023-11-01 12:55:00|8347.5|8322.5|8348.1|8323.1|8348.6|8328.3|8342.5|8322.3|48
1698843600000|2023-11-01 13:00:00|8348|8323|8348.1|8323.1|8348.4|8323.4|8348|8323|22
1698843900000|2023-11-01 13:05:00|8348.2|8323.2|8348|8323|8348.2|8323.2|8347.9|8322.9|7
1698844200000|2023-11-01 13:10:00|8347.9|8322.9|8348|8323|8348|8328.1|8342.5|8322.1|18
1698844500000|2023-11-01 13:15:00|8343|8328|8348.1|8323.1|8348.2|8328.2|8343|8323|10
1698845100000|2023-11-01 13:25:00|8348|8323|8348|8323|8348.7|8328.6|8343.1|8323|10
1698845400000|2023-11-01 13:30:00|8348.1|8323.1|8343|8328|8348.3|8328.4|8342.7|8322.4|40
1698845700000|2023-11-01 13:35:00|8347.9|8322.9|8347.5|8322.5|8347.9|8327.7|8342.7|8322.4|14
1698846000000|2023-11-01 13:40:00|8347.6|8322.6|8345.5|8320.5|8347.6|8322.6|8345.5|8320.5|10
1698846300000|2023-11-01 13:45:00|8345.6|8320.6|8345.6|8320.6|8347.1|8322.1|8345.3|8320.3|43
1698846600000|2023-11-01 13:50:00|8345.5|8320.5|8345.7|8320.7|8346|8325.7|8340.6|8320.4|32
1698846900000|2023-11-01 13:55:00|8345.8|8320.8|8342.6|8317.6|8346|8321|8342.6|8317.6|14
1698847200000|2023-11-01 14:00:00|8342.4|8317.4|8345.2|8320.2|8346.3|8321.3|8341.7|8316.7|137
1698847500000|2023-11-01 14:05:00|8345.3|8320.3|8339.1|8324.1|8345.3|8325.2|8339.1|8318.7|24
1698847800000|2023-11-01 14:10:00|8339.2|8324.2|8339|8324|8345|8325|8338.7|8319.1|41
1698848100000|2023-11-01 14:15:00|8339.3|8324.3|8344.8|8319.8|8345.1|8325|8339.1|8319.8|30
1698848400000|2023-11-01 14:20:00|8344.7|8319.7|8338.8|8323.8|8344.7|8324.4|8338.5|8318.6|74
1698848700000|2023-11-01 14:25:00|8338.9|8323.9|8339.9|8324.9|8345.2|8324.9|8338.1|8318.1|55
1698849000000|2023-11-01 14:30:00|8339.8|8324.8|8339.2|8324.2|8339.8|8324.8|8339.1|8324.1|12
1698849300000|2023-11-01 14:35:00|8339.3|8324.3|8339.5|8324.5|8343.9|8324.6|8338.7|8318.9|26
1698849600000|2023-11-01 14:40:00|8339.3|8324.3|8343.9|8318.9|8345.7|8324.6|8338.8|8318.7|36
1698849900000|2023-11-01 14:45:00|8343.8|8318.8|8339|8324|8344|8324.1|8338.7|8318.7|13
1698850200000|2023-11-01 14:50:00|8339.1|8324.1|8339.2|8324.2|8339.2|8324.2|8339.1|8324.1|6
1698850500000|2023-11-01 14:55:00|8339.1|8324.1|8345.2|8320.2|8345.2|8325.1|8339.1|8319.7|19
1698850800000|2023-11-01 15:00:00|8345.3|8320.3|8346|8321|8346.6|8321.6|8345.3|8320.3|28
1698851100000|2023-11-01 15:05:00|8345.9|8320.9|8345.3|8320.3|8345.9|8320.9|8345.2|8320.2|32
1698851400000|2023-11-01 15:10:00|8345.2|8320.2|8347.3|8322.3|8347.3|8326|8340.8|8320.2|25
1698851700000|2023-11-01 15:15:00|8347.4|8322.4|8346.1|8321.1|8347.4|8322.4|8346.1|8321.1|17
1698852000000|2023-11-01 15:20:00|8346.2|8321.2|8346|8321|8346.4|8321.4|8346|8321|14
1698852300000|2023-11-01 15:25:00|8346.1|8321.1|8341.3|8326.3|8346.4|8326.3|8341.3|8321|26
1698852600000|2023-11-01 15:30:00|8341.1|8326.1|8346|8321|8346.1|8326.2|8340.7|8320.8|13
1698852900000|2023-11-01 15:35:00|8346.1|8321.1|8346|8321|8346.3|8326.3|8341|8320.9|24
1698853200000|2023-11-01 15:40:00|8346.1|8321.1|8341.2|8326.2|8346.3|8326.3|8341.2|8320.9|23
1698853500000|2023-11-01 15:45:00|8341.1|8326.1|8346.1|8321.1|8346.1|8326.1|8340.9|8320.5|13
1698853800000|2023-11-01 15:50:00|8346.2|8321.2|8341.4|8326.4|8346.5|8326.4|8341.3|8321.1|15
1698854100000|2023-11-01 15:55:00|8341.3|8326.3|8341.3|8326.3|8341.3|8326.3|8341.3|8326.3|1
1698854400000|2023-11-01 16:00:00|8341.4|8326.4|8346|8321|8347.3|8326.5|8341.4|8321|25
1698854700000|2023-11-01 16:05:00|8346.1|8321.1|8341.2|8326.2|8346.1|8326.3|8341|8321|14
1698855000000|2023-11-01 16:10:00|8341.1|8326.1|8341.1|8326.1|8341.4|8326.4|8341.1|8326.1|11
1698855300000|2023-11-01 16:15:00|8341.2|8326.2|8340.5|8325.5|8341.6|8326.6|8340.2|8325.2|40
1698855600000|2023-11-01 16:20:00|8340.6|8325.6|8341|8326|8345.6|8326|8340.5|8320.6|5
1698855900000|2023-11-01 16:25:00|8341.1|8326.1|8346.1|8321.1|8346.1|8326.2|8341|8321|13
1698856200000|2023-11-01 16:30:00|8341.1|8326.1|8341.1|8326.1|8341.1|8326.1|8341.1|8326.1|1
1698856500000|2023-11-01 16:35:00|8341.2|8326.2|8341.6|8326.6|8341.6|8326.6|8341.2|8326.2|9
1698856800000|2023-11-01 16:40:00|8341.7|8326.7|8341.4|8326.4|8341.7|8326.7|8341.4|8326.4|21
1698857100000|2023-11-01 16:45:00|8341.2|8326.2|8346.1|8321.1|8346.1|8326.3|8341.1|8321|7
1698857400000|2023-11-01 16:50:00|8345.8|8320.8|8341.2|8326.2|8346.1|8326.2|8341|8320.8|11
1698857700000|2023-11-01 16:55:00|8341.3|8326.3|8341.3|8326.3|8341.3|8326.3|8341.2|8326.2|3
1698858300000|2023-11-01 17:05:00|8342.1|8327.1|8342.3|8327.3|8342.4|8327.4|8342.1|8327.1|7
1698858600000|2023-11-01 17:10:00|8342.9|8327.9|8347.2|8322.2|8347.7|8327.9|8342.9|8322.2|7
1698859200000|2023-11-01 17:20:00|8347|8322|8347|8322|8347.1|8327.1|8341.9|8322|15
1698859500000|2023-11-01 17:25:00|8347.1|8322.1|8347.2|8322.2|8347.3|8327.3|8342.2|8322.1|19
1698859800000|2023-11-01 17:30:00|8347.3|8322.3|8347.5|8322.5|8347.7|8322.7|8347.2|8322.2|20
1698860100000|2023-11-01 17:35:00|8347.6|8322.6|8347.9|8322.9|8348.2|8323.2|8347.6|8322.6|27
1698860400000|2023-11-01 17:40:00|8348|8323|8347.8|8322.8|8348|8323|8347.8|8322.8|9
1698860700000|2023-11-01 17:45:00|8347.7|8322.7|8347.9|8322.9|8348.4|8323.4|8347.7|8322.7|40
1698861000000|2023-11-01 17:50:00|8348|8323|8343.7|8328.7|8348.6|8328.7|8343.4|8322.9|17
1698861300000|2023-11-01 17:55:00|8343.8|8328.8|8348.3|8323.3|8350.3|8328.8|8343.7|8321.8|49
1698861600000|2023-11-01 18:00:00|8348.8|8323.8|8349.2|8324.2|8350.8|8325.8|8347.2|8322.2|154
1698861900000|2023-11-01 18:05:00|8350.4|8325.4|8348.4|8323.4|8350.4|8325.4|8348.2|8323.2|64
1698862200000|2023-11-01 18:10:00|8348.3|8323.3|8348.9|8323.9|8348.9|8323.9|8348.3|8323.3|11
1698862500000|2023-11-01 18:15:00|8349.1|8324.1|8349.7|8324.7|8350.6|8325.6|8349.1|8324.1|49
1698862800000|2023-11-01 18:20:00|8349.8|8324.8|8347.5|8322.5|8350.7|8325.7|8347.5|8322.5|29
1698863100000|2023-11-01 18:25:00|8347.6|8322.6|8347.3|8322.3|8347.8|8322.8|8347.2|8322.2|20
1698863400000|2023-11-01 18:30:00|8347.2|8322.2|8346.6|8321.6|8347.3|8322.3|8346.2|8321.2|40
1698863700000|2023-11-01 18:35:00|8346.7|8321.7|8346.2|8321.2|8346.7|8321.7|8345.8|8320.8|48
1698864000000|2023-11-01 18:40:00|8346.3|8321.3|8349.3|8324.3|8350.3|8325.3|8346.2|8321.2|117
1698864300000|2023-11-01 18:45:00|8349.2|8324.2|8347.9|8322.9|8349.8|8324.8|8347.8|8322.8|95
1698864600000|2023-11-01 18:50:00|8347.7|8322.7|8348.2|8323.2|8348.6|8323.6|8347.3|8322.3|80
1698864900000|2023-11-01 18:55:00|8348.1|8323.1|8346.5|8321.5|8348.1|8323.1|8345.6|8320.6|78
1698865200000|2023-11-01 19:00:00|8346.4|8321.4|8346.4|8321.4|8346.6|8321.6|8346.1|8321.1|74
1698865500000|2023-11-01 19:05:00|8346.3|8321.3|8345.2|8320.2|8346.3|8321.3|8344.6|8319.6|46
1698865800000|2023-11-01 19:10:00|8345.1|8320.1|8344.3|8319.3|8345.1|8320.1|8344.1|8319.1|77
1698866100000|2023-11-01 19:15:00|8344.4|8319.4|8344|8319|8344.4|8319.4|8343.6|8318.6|24
1698866400000|2023-11-01 19:20:00|8344.1|8319.1|8343.8|8318.8|8344.5|8319.5|8343.8|8318.8|57
1698866700000|2023-11-01 19:25:00|8343.7|8318.7|8343.7|8318.7|8344.2|8319.2|8343.6|8318.6|64
1698867000000|2023-11-01 19:30:00|8343.6|8318.6|8343.3|8318.3|8343.7|8318.7|8343.1|8318.1|21
1698867300000|2023-11-01 19:35:00|8343.4|8318.4|8343.3|8318.3|8343.6|8318.6|8343.3|8318.3|6
1698867600000|2023-11-01 19:40:00|8343.5|8318.5|8343.5|8318.5|8343.5|8318.5|8343.3|8318.3|7
1698867900000|2023-11-01 19:45:00|8343.6|8318.6|8343.7|8318.7|8343.7|8318.7|8343.4|8318.4|13
1698868200000|2023-11-01 19:50:00|8343.8|8318.8|8343.8|8318.8|8343.8|8318.8|8343.8|8318.8|1
1698868500000|2023-11-01 19:55:00|8343.7|8318.7|8343.8|8318.8|8343.8|8318.8|8343.5|8318.5|17
1698886800000|2023-11-02 01:00:00|8346.2|8321.2|8341.1|8316.1|8346.2|8321.2|8341.1|8316.1|2
1698887400000|2023-11-02 01:10:00|8341.5|8316.5|8342.6|8317.6|8343.7|8318.7|8341.5|8316.5|24
1698887700000|2023-11-02 01:15:00|8342.4|8317.4|8342.5|8317.5|8342.5|8317.5|8342|8317|4
1698888000000|2023-11-02 01:20:00|8342.4|8317.4|8342.5|8317.5|8342.5|8317.5|8342.2|8317.2|11
1698888300000|2023-11-02 01:25:00|8342.6|8317.6|8343.1|8318.1|8343.2|8318.2|8342.5|8317.5|7
1698888600000|2023-11-02 01:30:00|8343.2|8318.2|8343.1|8318.1|8343.2|8318.2|8343.1|8318.1|4
1698889500000|2023-11-02 01:45:00|8343|8318|8342.5|8317.5|8343|8318|8342.5|8317.5|3
1698889800000|2023-11-02 01:50:00|8342.2|8317.2|8342.7|8317.7|8343.8|8318.8|8342.2|8317.2|8
1698890100000|2023-11-02 01:55:00|8342.6|8317.6|8343.1|8318.1|8343.1|8318.1|8342.5|8317.5|6
1698890400000|2023-11-02 02:00:00|8343.4|8318.4|8343.5|8318.5|8343.6|8318.6|8343.4|8318.4|4
1698890700000|2023-11-02 02:05:00|8343.8|8318.8|8343.6|8318.6|8343.8|8318.8|8343.5|8318.5|9
1698891000000|2023-11-02 02:10:00|8343.5|8318.5|8343.6|8318.6|8343.7|8318.7|8343|8318|15
1698891300000|2023-11-02 02:15:00|8343.7|8318.7|8342.9|8317.9|8343.9|8318.9|8342.9|8317.9|14
1698891600000|2023-11-02 02:20:00|8343|8318|8342.8|8317.8|8343|8318|8342.5|8317.5|16
1698891900000|2023-11-02 02:25:00|8342.9|8317.9|8342.9|8317.9|8343|8318|8342.8|8317.8|16
1698892200000|2023-11-02 02:30:00|8342.8|8317.8|8342.9|8317.9|8342.9|8317.9|8342.8|8317.8|16
1698892500000|2023-11-02 02:35:00|8342.8|8317.8|8342.9|8317.9|8342.9|8317.9|8342.8|8317.8|4
1698892800000|2023-11-02 02:40:00|8343|8318|8342.8|8317.8|8343|8318|8342.8|8317.8|3
1698893100000|2023-11-02 02:45:00|8342.2|8317.2|8342.1|8317.1|8342.3|8317.3|8341.7|8316.7|14
1698893400000|2023-11-02 02:50:00|8342.2|8317.2|8342.1|8317.1|8342.2|8317.2|8342|8317|4
1698893700000|2023-11-02 02:55:00|8342.2|8317.2|8342.3|8317.3|8342.3|8317.3|8342.1|8317.1|6
1698894000000|2023-11-02 03:00:00|8342.2|8317.2|8342.2|8317.2|8342.3|8317.3|8342|8317|26
1698894300000|2023-11-02 03:05:00|8342.3|8317.3|8342.2|8317.2|8342.4|8317.4|8342.2|8317.2|6
1698894600000|2023-11-02 03:10:00|8342.1|8317.1|8342.1|8317.1|8342.1|8317.1|8342|8317|5
1698894900000|2023-11-02 03:15:00|8342|8317|8341.6|8316.6|8342.1|8317.1|8341.4|8316.4|10
1698895200000|2023-11-02 03:20:00|8341.7|8316.7|8342|8317|8342.8|8317.8|8341.5|8316.5|38
1698895500000|2023-11-02 03:25:00|8341.4|8316.4|8340.7|8315.7|8342.3|8317.3|8340.1|8315.1|53
1698895800000|2023-11-02 03:30:00|8340.8|8315.8|8339.1|8314.1|8340.8|8320.2|8334.5|8313.7|106
1698896100000|2023-11-02 03:35:00|8339.2|8314.2|8338.6|8313.6|8339.7|8314.7|8338.6|8313.6|50
1698896400000|2023-11-02 03:40:00|8333.7|8318.7|8339|8314|8340|8320|8333.7|8314|50
1698896700000|2023-11-02 03:45:00|8338.9|8313.9|8338.5|8313.5|8339|8319|8333.5|8313.3|41
1698897000000|2023-11-02 03:50:00|8338.4|8313.4|8338|8313|8338.4|8318.4|8332.7|8311.8|53
1698897300000|2023-11-02 03:55:00|8338.1|8313.1|8333.7|8318.7|8338.6|8318.7|8333.2|8312.9|32
1698897600000|2023-11-02 04:00:00|8333.6|8318.6|8333.3|8318.3|8333.6|8318.6|8332.6|8317.6|19
1698897900000|2023-11-02 04:05:00|8338.3|8313.3|8339.7|8314.7|8339.9|8318.6|8333.5|8313.2|22
1698898200000|2023-11-02 04:10:00|8339.8|8314.8|8340.1|8315.1|8340.2|8315.2|8339.8|8314.8|10
1698898500000|2023-11-02 04:15:00|8339.9|8314.9|8336.7|8321.7|8341.6|8321.7|8336.1|8314.9|30
1698898800000|2023-11-02 04:20:00|8336.8|8321.8|8341|8316|8341.7|8321.8|8336.2|8316|29
1698899100000|2023-11-02 04:25:00|8341.2|8316.2|8341.4|8316.4|8341.5|8316.5|8340.7|8315.7|32
1698899400000|2023-11-02 04:30:00|8341.5|8316.5|8341|8316|8341.5|8316.5|8340.1|8315.1|37
1698899700000|2023-11-02 04:35:00|8340.9|8315.9|8341|8316|8341|8321|8335.7|8315.5|15
1698900000000|2023-11-02 04:40:00|8341.1|8316.1|8336.2|8321.2|8341.6|8321.2|8336.2|8315.9|17
1698900300000|2023-11-02 04:45:00|8336.1|8321.1|8340.9|8315.9|8341.4|8321.5|8336.1|8315.8|19
1698900600000|2023-11-02 04:50:00|8340.7|8315.7|8341.3|8316.3|8341.4|8316.4|8340.7|8315.7|9
1698900900000|2023-11-02 04:55:00|8336.3|8321.3|8336.7|8321.7|8336.8|8321.8|8336.3|8321.3|7
1698901200000|2023-11-02 05:00:00|8336.8|8321.8|8336.5|8321.5|8336.8|8321.8|8336.3|8321.3|6
1698901500000|2023-11-02 05:05:00|8336.6|8321.6|8336.7|8321.7|8336.7|8321.7|8336.3|8321.3|7
1698901800000|2023-11-02 05:10:00|8336.6|8321.6|8341.4|8316.4|8341.4|8321.7|8336.3|8316.2|13
1698902100000|2023-11-02 05:15:00|8341.5|8316.5|8342.4|8317.4|8342.6|8317.6|8341.5|8316.5|15
1698902400000|2023-11-02 05:20:00|8342.5|8317.5|8343.1|8318.1|8343.2|8318.2|8342.4|8317.4|9
1698902700000|2023-11-02 05:25:00|8343|8318|8342.8|8317.8|8343.2|8318.2|8342.7|8317.7|11
1698903000000|2023-11-02 05:30:00|8342.7|8317.7|8342.9|8317.9|8342.9|8317.9|8342.6|8317.6|9
1698903300000|2023-11-02 05:35:00|8343|8318|8343.2|8318.2|8343.3|8318.3|8342.9|8317.9|14
1698903600000|2023-11-02 05:40:00|8343.4|8318.4|8338.8|8323.8|8343.7|8323.8|8338.7|8318.2|19
1698903900000|2023-11-02 05:45:00|8338.7|8323.7|8343.2|8318.2|8343.4|8323.7|8338.3|8318|18
1698904200000|2023-11-02 05:50:00|8343.5|8318.5|8338.4|8323.4|8343.6|8323.5|8338|8318|24
1698904500000|2023-11-02 05:55:00|8338.5|8323.5|8344.1|8319.1|8344.3|8323.9|8338.4|8318.5|21
1698904800000|2023-11-02 06:00:00|8344|8319|8344.1|8319.1|8344.1|8324.1|8338.9|8318.9|30
1698905100000|2023-11-02 06:05:00|8344.2|8319.2|8344.5|8319.5|8345.3|8320.3|8344.2|8319.2|31
1698905400000|2023-11-02 06:10:00|8344.4|8319.4|8339.8|8324.8|8345|8324.8|8339.7|8319.4|20
1698905700000|2023-11-02 06:15:00|8339.9|8324.9|8339.9|8324.9|8340|8325|8339.5|8324.5|8
1698906000000|2023-11-02 06:20:00|8340|8325|8339.9|8324.9|8340|8325|8339.9|8324.9|4
1698906300000|2023-11-02 06:25:00|8340|8325|8339.8|8324.8|8340.1|8325.1|8339.8|8324.8|10
1698906600000|2023-11-02 06:30:00|8340.1|8325.1|8339.8|8324.8|8340.2|8325.2|8339.8|8324.8|19
1698906900000|2023-11-02 06:35:00|8339.6|8324.6|8339.9|8324.9|8339.9|8324.9|8339.4|8324.4|7
1698907200000|2023-11-02 06:40:00|8340|8325|8340|8325|8340.1|8325.1|8339.8|8324.8|16
1698907500000|2023-11-02 06:45:00|8340.1|8325.1|8340.1|8325.1|8340.1|8325.1|8339.9|8324.9|8
1698907800000|2023-11-02 06:50:00|8340|8325|8340.3|8325.3|8340.3|8325.3|8340|8325|4
1698908100000|2023-11-02 06:55:00|8340.2|8325.2|8340.3|8325.3|8340.3|8325.3|8340.2|8325.2|2
1698908400000|2023-11-02 07:00:00|8340.2|8325.2|8339.9|8324.9|8340.2|8325.2|8339.9|8324.9|4
1698908700000|2023-11-02 07:05:00|8339.8|8324.8|8340.3|8325.3|8340.3|8325.3|8339.8|8324.8|21
1698909000000|2023-11-02 07:10:00|8340.4|8325.4|8340.4|8325.4|8340.4|8325.4|8340.3|8325.3|3
1698909300000|2023-11-02 07:15:00|8340.5|8325.5|8340.4|8325.4|8340.5|8325.5|8340.4|8325.4|2
1698909600000|2023-11-02 07:20:00|8340.6|8325.6|8340|8325|8345|8325.6|8339.7|8319.6|34
1698909900000|2023-11-02 07:25:00|8339.9|8324.9|8340.1|8325.1|8340.2|8325.2|8339.7|8324.7|26
1698910200000|2023-11-02 07:30:00|8340|8325|8339.5|8324.5|8344.7|8325|8339.5|8319.7|22
1698910500000|2023-11-02 07:35:00|8339.4|8324.4|8339.1|8324.1|8344.4|8324.6|8339.1|8319.2|18
1698910800000|2023-11-02 07:40:00|8338.6|8323.6|8339.1|8324.1|8339.1|8324.1|8338.5|8323.5|12
1698911100000|2023-11-02 07:45:00|8339.2|8324.2|8339.3|8324.3|8339.4|8324.4|8339.1|8324.1|7
1698911400000|2023-11-02 07:50:00|8339.2|8324.2|8339.8|8324.8|8339.9|8324.9|8339.1|8324.1|29
1698911700000|2023-11-02 07:55:00|8339.7|8324.7|8339.6|8324.6|8339.8|8324.8|8339.3|8324.3|30
1698912000000|2023-11-02 08:00:00|8339.5|8324.5|8339.9|8324.9|8340.1|8325.1|8339.5|8324.5|13
1698912300000|2023-11-02 08:05:00|8340.1|8325.1|8339.9|8324.9|8340.1|8325.1|8339.9|8324.9|5
1698912600000|2023-11-02 08:10:00|8339.8|8324.8|8339.8|8324.8|8339.8|8324.8|8339.6|8324.6|7
1698912900000|2023-11-02 08:15:00|8339.7|8324.7|8340.1|8325.1|8340.1|8325.1|8339.7|8324.7|9
1698913200000|2023-11-02 08:20:00|8340|8325|8345.6|8320.6|8345.7|8325.4|8340|8320.2|32
1698913500000|2023-11-02 08:25:00|8345.7|8320.7|8340.7|8325.7|8345.9|8325.7|8340.7|8320.5|20
1698913800000|2023-11-02 08:30:00|8340.8|8325.8|8339.8|8324.8|8346.2|8326.3|8339.5|8319.8|57
1698914100000|2023-11-02 08:35:00|8339.9|8324.9|8339.7|8324.7|8344.7|8324.9|8339.4|8319.7|19
1698914400000|2023-11-02 08:40:00|8339.4|8324.4|8339.2|8324.2|8339.5|8324.5|8339.1|8324.1|6
1698914700000|2023-11-02 08:45:00|8339.1|8324.1|8339.3|8324.3|8339.3|8324.3|8338.8|8323.8|10
1698915000000|2023-11-02 08:50:00|8339.2|8324.2|8339.3|8324.3|8339.3|8324.3|8338.9|8323.9|8
1698915300000|2023-11-02 08:55:00|8339.4|8324.4|8339.4|8324.4|8339.6|8324.6|8338.9|8323.9|32
1698915600000|2023-11-02 09:00:00|8339.3|8324.3|8339.1|8324.1|8339.3|8324.3|8339.1|8324.1|2
1698915900000|2023-11-02 09:05:00|8339|8324|8344|8319|8344.1|8324.3|8338.9|8318.9|24
1698916200000|2023-11-02 09:10:00|8338.9|8323.9|8338.9|8323.9|8344|8324.1|8338.8|8319|23
1698916500000|2023-11-02 09:15:00|8339|8324|8338.7|8323.7|8339|8324|8338.4|8323.4|19
1698916800000|2023-11-02 09:20:00|8338.8|8323.8|8338.9|8323.9|8339|8324|8338.8|8323.8|16
1698917100000|2023-11-02 09:25:00|8339|8324|8339.2|8324.2|8344.2|8324.3|8338.8|8319.1|31
1698917400000|2023-11-02 09:30:00|8339.1|8324.1|8338.7|8323.7|8339.2|8324.2|8338.6|8323.6|10
1698917700000|2023-11-02 09:35:00|8338.6|8323.6|8338.7|8323.7|8338.8|8323.8|8338.3|8323.3|12
1698918000000|2023-11-02 09:40:00|8338.3|8323.3|8343.6|8318.6|8343.7|8323.5|8337.7|8318.3|45
1698918300000|2023-11-02 09:45:00|8343.7|8318.7|8343.4|8318.4|8343.8|8323.7|8338.1|8318.1|44
1698918600000|2023-11-02 09:50:00|8338.3|8323.3|8338.2|8323.2|8338.7|8323.7|8337.8|8322.8|18
1698918900000|2023-11-02 09:55:00|8338.3|8323.3|8338.3|8323.3|8338.4|8323.4|8337.8|8322.8|17
1698919200000|2023-11-02 10:00:00|8338.4|8323.4|8339.2|8324.2|8339.3|8324.3|8338.4|8323.4|10
1698919500000|2023-11-02 10:05:00|8339.1|8324.1|8339.2|8324.2|8339.2|8324.2|8339.1|8324.1|8
1698919800000|2023-11-02 10:10:00|8339.1|8324.1|8339.5|8324.5|8339.6|8324.6|8339.1|8324.1|8
1698920100000|2023-11-02 10:15:00|8339.4|8324.4|8339.4|8324.4|8339.5|8324.5|8339.4|8324.4|3
1698920400000|2023-11-02 10:20:00|8339.5|8324.5|8340.4|8325.4|8340.4|8325.4|8339.5|8324.5|14
1698920700000|2023-11-02 10:25:00|8340.3|8325.3|8340.3|8325.3|8340.4|8325.4|8340.3|8325.3|3
1698921000000|2023-11-02 10:30:00|8340.4|8325.4|8340.4|8325.4|8340.6|8325.6|8340.4|8325.4|7
1698921300000|2023-11-02 10:35:00|8340.7|8325.7|8340.4|8325.4|8340.9|8325.9|8340.4|8325.4|9
1698921600000|2023-11-02 10:40:00|8340.3|8325.3|8339.9|8324.9|8340.3|8325.3|8339.9|8324.9|2
1698921900000|2023-11-02 10:45:00|8339.8|8324.8|8340.7|8325.7|8340.8|8325.8|8339.8|8324.8|15
1698922200000|2023-11-02 10:50:00|8340.8|8325.8|8340.8|8325.8|8345.7|8325.8|8340.8|8320.7|5
1698922500000|2023-11-02 10:55:00|8340.5|8325.5|8340.6|8325.6|8345.6|8325.8|8340.4|8320.4|14
1698922800000|2023-11-02 11:00:00|8340.5|8325.5|8340.5|8325.5|8340.8|8325.8|8340|8325|18
1698923100000|2023-11-02 11:05:00|8340.4|8325.4|8339.9|8324.9|8340.4|8325.4|8339.9|8324.9|11
1698923400000|2023-11-02 11:10:00|8340|8325|8340.1|8325.1|8340.2|8325.2|8340|8325|6
1698923700000|2023-11-02 11:15:00|8340|8325|8339.4|8324.4|8340.1|8325.1|8339.4|8324.4|11
1698924000000|2023-11-02 11:20:00|8339.3|8324.3|8340.1|8325.1|8340.1|8325.1|8339.3|8324.3|7
1698924300000|2023-11-02 11:25:00|8340|8325|8339.9|8324.9|8340.2|8325.2|8339.7|8324.7|12
1698924600000|2023-11-02 11:30:00|8339.7|8324.7|8339.9|8324.9|8339.9|8324.9|8339.7|8324.7|3
1698924900000|2023-11-02 11:35:00|8339.5|8324.5|8339.3|8324.3|8339.5|8324.5|8339.3|8324.3|3
1698925200000|2023-11-02 11:40:00|8339.2|8324.2|8343|8318|8344.1|8324.2|8339.1|8317.9|12
1698925500000|2023-11-02 11:45:00|8337.9|8322.9|8343.2|8318.2|8343.3|8323.2|8337.9|8318.1|16
1698925800000|2023-11-02 11:50:00|8343.3|8318.3|8342.1|8317.1|8343.3|8318.3|8341.5|8316.5|27
1698926100000|2023-11-02 11:55:00|8341.7|8316.7|8343.3|8318.3|8343.3|8318.3|8341.7|8316.7|31
1698926400000|2023-11-02 12:00:00|8343.2|8318.2|8343.5|8318.5|8343.6|8318.6|8343|8318|39
1698926700000|2023-11-02 12:05:00|8343.6|8318.6|8343.2|8318.2|8343.6|8318.6|8343.2|8318.2|25
1698927000000|2023-11-02 12:10:00|8343.3|8318.3|8342.7|8317.7|8343.5|8318.5|8342.7|8317.7|32
1698927300000|2023-11-02 12:15:00|8342.8|8317.8|8343.4|8318.4|8343.5|8318.5|8342.3|8317.3|34
1698927600000|2023-11-02 12:20:00|8343.3|8318.3|8343.4|8318.4|8343.5|8318.5|8343.1|8318.1|31
1698927900000|2023-11-02 12:25:00|8343.3|8318.3|8344|8319|8344|8319|8343|8318|10
1698928200000|2023-11-02 12:30:00|8344.4|8319.4|8342.8|8317.8|8344.4|8319.4|8342.2|8317.2|40
1698928500000|2023-11-02 12:35:00|8342.9|8317.9|8341.8|8316.8|8342.9|8322.1|8336.8|8316.8|58
1698928800000|2023-11-02 12:40:00|8341.9|8316.9|8336.7|8321.7|8342.4|8322.2|8336.7|8316.5|46
1698929100000|2023-11-02 12:45:00|8336.6|8321.6|8335|8320|8341|8321.6|8334.4|8314.9|34
1698929400000|2023-11-02 12:50:00|8335.1|8320.1|8334.4|8319.4|8339|8320.1|8333.7|8313.8|23
1698929700000|2023-11-02 12:55:00|8334.2|8319.2|8333.3|8318.3|8334.2|8319.2|8333.2|8318.2|9
1698930000000|2023-11-02 13:00:00|8338.2|8313.2|8333.8|8318.8|8338.7|8319|8333.3|8313.1|16
1698930300000|2023-11-02 13:05:00|8333.9|8318.9|8334.7|8319.7|8335.3|8320.3|8333.9|8318.9|21
1698930600000|2023-11-02 13:10:00|8334.6|8319.6|8334.3|8319.3|8339.2|8319.6|8333.9|8314.2|19
1698930900000|2023-11-02 13:15:00|8334.4|8319.4|8337.3|8322.3|8337.4|8322.4|8334.4|8319.4|24
1698931200000|2023-11-02 13:20:00|8342.3|8317.3|8341.9|8316.9|8342.6|8317.6|8341.9|8316.9|20
1698931500000|2023-11-02 13:25:00|8341.8|8316.8|8341|8316|8341.8|8321.7|8336.2|8315.8|29
1698931800000|2023-11-02 13:30:00|8340.9|8315.9|8335.9|8320.9|8341.3|8321.4|8335.7|8315.6|27
1698932100000|2023-11-02 13:35:00|8336|8321|8340.8|8315.8|8340.8|8321|8335.8|8315.8|7
1698932400000|2023-11-02 13:40:00|8335.7|8320.7|8336.6|8321.6|8336.9|8321.9|8335.7|8320.7|25
1698932700000|2023-11-02 13:45:00|8336.7|8321.7|8337.6|8322.6|8337.7|8322.7|8336.7|8321.7|23
1698933000000|2023-11-02 13:50:00|8337.5|8322.5|8337.1|8322.1|8341.8|8322.5|8336.1|8316.7|28
1698933300000|2023-11-02 13:55:00|8337|8322|8337|8322|8342.1|8322.2|8336.5|8316.7|15
1698933600000|2023-11-02 14:00:00|8337.1|8322.1|8342.2|8317.2|8343|8322.8|8337.1|8317|30
1698933900000|2023-11-02 14:05:00|8342.1|8317.1|8338.7|8323.7|8342.4|8323.7|8337.4|8317.1|29
1698934200000|2023-11-02 14:10:00|8338.6|8323.6|8338.3|8323.3|8339.4|8324.4|8338.3|8323.3|30
1698934500000|2023-11-02 14:15:00|8338.2|8323.2|8337.5|8322.5|8338.3|8323.3|8337.4|8322.4|10
1698934800000|2023-11-02 14:20:00|8337.6|8322.6|8338.1|8323.1|8343.1|8323.2|8337.6|8318.1|8
1698935100000|2023-11-02 14:25:00|8337.7|8322.7|8337.5|8322.5|8342.8|8323.2|8337.4|8317.5|21
1698935400000|2023-11-02 14:30:00|8337.6|8322.6|8337.7|8322.7|8343.4|8323.7|8337.6|8318.4|21
1698935700000|2023-11-02 14:35:00|8337.6|8322.6|8342.5|8317.5|8343.1|8323.2|8337.5|8317.5|11
1698936000000|2023-11-02 14:40:00|8337.4|8322.4|8337.2|8322.2|8337.4|8322.4|8337.2|8322.2|3
1698936300000|2023-11-02 14:45:00|8337.3|8322.3|8336.6|8321.6|8337.5|8322.5|8336.5|8321.5|10
1698936600000|2023-11-02 14:50:00|8336.7|8321.7|8336.6|8321.6|8336.8|8321.8|8336.4|8321.4|9
1698936900000|2023-11-02 14:55:00|8336.5|8321.5|8336.9|8321.9|8336.9|8321.9|8336.4|8321.4|17
1698937200000|2023-11-02 15:00:00|8336.8|8321.8|8336.5|8321.5|8341.8|8321.9|8336.3|8316.3|20
1698937500000|2023-11-02 15:05:00|8336.6|8321.6|8336.7|8321.7|8336.9|8321.9|8336.5|8321.5|14
1698937800000|2023-11-02 15:10:00|8336.6|8321.6|8342.2|8317.2|8342.3|8322.3|8336.6|8317.2|12
1698938100000|2023-11-02 15:15:00|8342.3|8317.3|8342.3|8317.3|8343.5|8323.3|8337.3|8317.3|27
1698938400000|2023-11-02 15:20:00|8342.2|8317.2|8342.7|8317.7|8342.8|8317.8|8342.2|8317.2|15
1698938700000|2023-11-02 15:25:00|8342.8|8317.8|8338.4|8323.4|8343.5|8323.8|8338.4|8317.7|19
1698939000000|2023-11-02 15:30:00|8343.3|8318.3|8338|8323|8343.5|8323.8|8338|8318.3|28
1698939300000|2023-11-02 15:35:00|8337.9|8322.9|8343|8318|8343.2|8323.1|8337.9|8318|33
1698939600000|2023-11-02 15:40:00|8343.1|8318.1|8343|8318|8343.3|8323.1|8338|8318|41
1698939900000|2023-11-02 15:45:00|8342.9|8317.9|8344|8319|8344.1|8324|8338|8317.9|24
1698940200000|2023-11-02 15:50:00|8344.1|8319.1|8344.1|8319.1|8344.2|8319.2|8343.9|8318.9|18
1698940500000|2023-11-02 15:55:00|8344.2|8319.2|8344.2|8319.2|8344.2|8319.2|8344|8319|11
1698940800000|2023-11-02 16:00:00|8344.3|8319.3|8345.1|8320.1|8345.2|8325.1|8339.3|8319.3|34
1698941100000|2023-11-02 16:05:00|8345|8320|8340.2|8325.2|8345.8|8325.2|8340.1|8320|23
1698941400000|2023-11-02 16:10:00|8340.3|8325.3|8340.3|8325.3|8340.5|8325.5|8340.3|8325.3|11
1698941700000|2023-11-02 16:15:00|8340.4|8325.4|8340.4|8325.4|8340.4|8325.4|8340.4|8325.4|1
1698942000000|2023-11-02 16:20:00|8340.5|8325.5|8345.5|8320.5|8345.6|8325.5|8340.4|8320.4|23
1698942300000|2023-11-02 16:25:00|8345.6|8320.6|8345.4|8320.4|8346.3|8325.8|8340.5|8320.4|35
1698942600000|2023-11-02 16:30:00|8345.3|8320.3|8340.4|8325.4|8345.5|8325.5|8340.3|8320.3|12
1698942900000|2023-11-02 16:35:00|8345.4|8320.4|8340.2|8325.2|8345.6|8325.3|8340|8320.4|12
1698943200000|2023-11-02 16:40:00|8340.1|8325.1|8340.2|8325.2|8340.3|8325.3|8340.1|8325.1|8
1698943500000|2023-11-02 16:45:00|8340.3|8325.3|8340.2|8325.2|8340.3|8325.3|8340.2|8325.2|6
1698943800000|2023-11-02 16:50:00|8340.3|8325.3|8340.4|8325.4|8340.4|8325.4|8340.3|8325.3|2
1698944100000|2023-11-02 16:55:00|8340.5|8325.5|8340.5|8325.5|8340.5|8325.5|8340.3|8325.3|5
1698945000000|2023-11-02 17:10:00|8340.4|8325.4|8340.5|8325.5|8340.5|8325.5|8340.4|8325.4|2
1698945300000|2023-11-02 17:15:00|8340.6|8325.6|8340.4|8325.4|8340.8|8325.8|8340.4|8325.4|4
1698946200000|2023-11-02 17:30:00|8340.3|8325.3|8340.4|8325.4|8340.4|8325.4|8340.3|8325.3|6
1698946500000|2023-11-02 17:35:00|8340.3|8325.3|8340.3|8325.3|8340.3|8325.3|8340.3|8325.3|1
1698946800000|2023-11-02 17:40:00|8340.4|8325.4|8340.4|8325.4|8340.4|8325.4|8340.4|8325.4|1
1698947400000|2023-11-02 17:50:00|8340.3|8325.3|8340.8|8325.8|8340.8|8325.8|8340.3|8325.3|8
1698947700000|2023-11-02 17:55:00|8340.9|8325.9|8340.7|8325.7|8340.9|8325.9|8340.7|8325.7|3
1698948000000|2023-11-02 18:00:00|8340.6|8325.6|8345.7|8320.7|8345.7|8325.7|8340.6|8320.7|3
1698948300000|2023-11-02 18:05:00|8345.8|8320.8|8345.7|8320.7|8345.8|8320.8|8345.7|8320.7|2
1698949500000|2023-11-02 18:25:00|8345.6|8320.6|8345.6|8320.6|8345.6|8320.6|8345.6|8320.6|1
1698950400000|2023-11-02 18:40:00|8340.6|8325.6|8340.5|8325.5|8345.5|8325.8|8340.5|8320.5|5
1698950700000|2023-11-02 18:45:00|8340.6|8325.6|8340.6|8325.6|8340.6|8325.6|8340.6|8325.6|1
1698951900000|2023-11-02 19:05:00|8345.4|8320.4|8345.4|8320.4|8345.4|8320.4|8345.4|8320.4|1
1698952200000|2023-11-02 19:10:00|8340.3|8325.3|8340.4|8325.4|8340.4|8325.4|8340.3|8325.3|4
1698953400000|2023-11-02 19:30:00|8340.5|8325.5|8340.6|8325.6|8340.6|8325.6|8340.5|8325.5|4
1698953700000|2023-11-02 19:35:00|8345.6|8320.6|8340.9|8325.9|8345.6|8325.9|8340.7|8320.6|5
1698954000000|2023-11-02 19:40:00|8340.8|8325.8|8345.5|8320.5|8345.6|8325.8|8340.5|8320.5|17
1698954300000|2023-11-02 19:45:00|8345.6|8320.6|8345.5|8320.5|8345.6|8320.6|8345.5|8320.5|4
1698954600000|2023-11-02 19:50:00|8345.6|8320.6|8340.6|8325.6|8345.6|8325.6|8340.3|8320.3|16
1698954900000|2023-11-02 19:55:00|8340.7|8325.7|8345.5|8320.5|8345.6|8325.7|8340.6|8320.5|9
1698973200000|2023-11-03 01:00:00|8343|8318|8344.4|8319.4|8344.4|8319.4|8343|8318|2
1698973500000|2023-11-03 01:05:00|8344.5|8319.5|8344.4|8319.4|8344.5|8319.5|8344.4|8319.4|2
1698973800000|2023-11-03 01:10:00|8342.6|8317.6|8343|8318|8343|8318|8342.6|8317.6|8
1698974100000|2023-11-03 01:15:00|8342.9|8317.9|8343.2|8318.2|8343.2|8318.2|8342.9|8317.9|12
1698974700000|2023-11-03 01:25:00|8342.6|8317.6|8342.5|8317.5|8342.6|8317.6|8342.5|8317.5|6
1698975000000|2023-11-03 01:30:00|8342.6|8317.6|8342.6|8317.6|8342.6|8317.6|8342.6|8317.6|1
1698975300000|2023-11-03 01:35:00|8342.5|8317.5|8342|8317|8342.5|8317.5|8341.9|8316.9|3
1698976200000|2023-11-03 01:50:00|8341.9|8316.9|8341.8|8316.8|8341.9|8316.9|8341.8|8316.8|2
1698976500000|2023-11-03 01:55:00|8341.9|8316.9|8341.9|8316.9|8341.9|8316.9|8341.9|8316.9|1
1698976800000|2023-11-03 02:00:00|8341.7|8316.7|8341.8|8316.8|8342.3|8317.3|8341.5|8316.5|17
1698977100000|2023-11-03 02:05:00|8341.9|8316.9|8341.4|8316.4|8341.9|8316.9|8341|8316|21
1698977400000|2023-11-03 02:10:00|8341.5|8316.5|8341.1|8316.1|8342.5|8317.5|8341|8316|22
1698977700000|2023-11-03 02:15:00|8341|8316|8340.6|8315.6|8341.1|8316.1|8340.4|8315.4|17
1698978000000|2023-11-03 02:20:00|8340.5|8315.5|8340.6|8315.6|8340.7|8315.7|8340.5|8315.5|10
1698978300000|2023-11-03 02:25:00|8340.5|8315.5|8340.6|8315.6|8341|8316|8339.8|8314.8|18
1698978600000|2023-11-03 02:30:00|8340.5|8315.5|8341.4|8316.4|8343.2|8318.2|8339.7|8314.7|43
1698978900000|2023-11-03 02:35:00|8341.3|8316.3|8341|8316|8341.4|8316.4|8341|8316|11
1698979200000|2023-11-03 02:40:00|8341.1|8316.1|8340.3|8315.3|8341.1|8316.1|8339.6|8314.6|27
1698979500000|2023-11-03 02:45:00|8341.8|8316.8|8341.2|8316.2|8342.7|8317.7|8340.5|8315.5|18
1698979800000|2023-11-03 02:50:00|8341.3|8316.3|8341.2|8316.2|8341.4|8316.4|8341.2|8316.2|6
1698980100000|2023-11-03 02:55:00|8341.5|8316.5|8341.1|8316.1|8341.6|8316.6|8340.4|8315.4|16
1698980400000|2023-11-03 03:00:00|8341|8316|8340.3|8315.3|8341|8316|8339.6|8314.6|16
1698980700000|2023-11-03 03:05:00|8340|8315|8339.9|8314.9|8340.3|8315.3|8339.9|8314.9|10
1698981000000|2023-11-03 03:10:00|8339.3|8314.3|8339.8|8314.8|8339.9|8314.9|8339.2|8314.2|8
1698981300000|2023-11-03 03:15:00|8339.7|8314.7|8339.6|8314.6|8340.2|8315.2|8339.6|8314.6|14
1698981600000|2023-11-03 03:20:00|8339.5|8314.5|8339.6|8314.6|8339.7|8314.7|8339.4|8314.4|14
1698981900000|2023-11-03 03:25:00|8339.9|8314.9|8340.2|8315.2|8341.2|8316.2|8339.7|8314.7|32
1698982200000|2023-11-03 03:30:00|8340|8315|8336.9|8321.9|8341.7|8321.9|8336.7|8315|32
1698982500000|2023-11-03 03:35:00|8337|8322|8336.6|8321.6|8337.5|8322.5|8336.6|8321.6|25
1698982800000|2023-11-03 03:40:00|8336.8|8321.8|8337.9|8322.9|8338|8323|8336.8|8321.8|16
1698983100000|2023-11-03 03:45:00|8337.8|8322.8|8337.5|8322.5|8338.3|8323.3|8337.5|8322.5|18
1698983400000|2023-11-03 03:50:00|8337.6|8322.6|8337.7|8322.7|8337.8|8322.8|8337.6|8322.6|12
1698983700000|2023-11-03 03:55:00|8337.8|8322.8|8338|8323|8342.9|8323.1|8337.7|8317.9|14
1698984000000|2023-11-03 04:00:00|8342.9|8317.9|8338.8|8323.8|8343|8324.2|8338|8317.8|32
1698984300000|2023-11-03 04:05:00|8339.1|8324.1|8339.3|8324.3|8339.3|8324.3|8338.9|8323.9|12
1698984600000|2023-11-03 04:10:00|8339.4|8324.4|8339.7|8324.7|8339.7|8324.7|8339.4|8324.4|10
1698984900000|2023-11-03 04:15:00|8339.6|8324.6|8339.4|8324.4|8339.6|8324.6|8339.3|8324.3|9
1698985200000|2023-11-03 04:20:00|8339.3|8324.3|8339.3|8324.3|8339.4|8324.4|8339.1|8324.1|13
1698985500000|2023-11-03 04:25:00|8339.2|8324.2|8339.1|8324.1|8339.3|8324.3|8339|8324|12
1698985800000|2023-11-03 04:30:00|8339.2|8324.2|8339.3|8324.3|8339.3|8324.3|8339.1|8324.1|4
1698986100000|2023-11-03 04:35:00|8339.4|8324.4|8339.2|8324.2|8339.5|8324.5|8339.2|8324.2|4
1698986400000|2023-11-03 04:40:00|8339.3|8324.3|8339.3|8324.3|8339.3|8324.3|8339.2|8324.2|3
1698986700000|2023-11-03 04:45:00|8339.4|8324.4|8339.4|8324.4|8339.4|8324.4|8339.3|8324.3|3
1698987000000|2023-11-03 04:50:00|8339.3|8324.3|8339.2|8324.2|8339.3|8324.3|8339.2|8324.2|2
1698987300000|2023-11-03 04:55:00|8339.3|8324.3|8339.3|8324.3|8339.4|8324.4|8339.3|8324.3|3
1698987600000|2023-11-03 05:00:00|8339.4|8324.4|8339.6|8324.6|8339.6|8324.6|8339.3|8324.3|9
1698987900000|2023-11-03 05:05:00|8339.5|8324.5|8339.4|8324.4|8339.6|8324.6|8339.3|8324.3|14
1698988200000|2023-11-03 05:10:00|8339.5|8324.5|8344.4|8319.4|8344.5|8324.5|8339.5|8319.4|6
1698988500000|2023-11-03 05:15:00|8344.5|8319.5|8344.2|8319.2|8344.6|8324.5|8339.4|8319.2|19
1698988800000|2023-11-03 05:20:00|8344.3|8319.3|8344.5|8319.5|8344.6|8319.6|8344.2|8319.2|7
1698989100000|2023-11-03 05:25:00|8344.4|8319.4|8344.6|8319.6|8344.6|8319.6|8344.4|8319.4|9
1698989400000|2023-11-03 05:30:00|8344.5|8319.5|8344.2|8319.2|8344.6|8324.3|8339.3|8319.2|18
1698989700000|2023-11-03 05:35:00|8339.2|8324.2|8339.4|8324.4|8344.3|8324.4|8339.2|8319.3|9
1698990000000|2023-11-03 05:40:00|8339.5|8324.5|8339.4|8324.4|8339.5|8324.5|8339.4|8324.4|2
1698990300000|2023-11-03 05:45:00|8339.3|8324.3|8339.3|8324.3|8339.4|8324.4|8339.2|8324.2|9
1698990600000|2023-11-03 05:50:00|8339.4|8324.4|8344.3|8319.3|8344.3|8324.4|8338.9|8319.2|36
1698990900000|2023-11-03 05:55:00|8344.4|8319.4|8344.4|8319.4|8344.6|8324.4|8339.4|8319|23
1698991200000|2023-11-03 06:00:00|8344.5|8319.5|8339.6|8324.6|8344.7|8324.8|8339.6|8319.3|16
1698991500000|2023-11-03 06:05:00|8344.3|8319.3|8339.3|8324.3|8344.3|8324.3|8339|8319.1|19
1698991800000|2023-11-03 06:10:00|8339.4|8324.4|8339.3|8324.3|8339.4|8324.4|8339|8324|13
1698992100000|2023-11-03 06:15:00|8339.5|8324.5|8339.6|8324.6|8339.7|8324.7|8339.4|8324.4|12
1698992400000|2023-11-03 06:20:00|8339.7|8324.7|8339.8|8324.8|8339.8|8324.8|8339.7|8324.7|4
1698992700000|2023-11-03 06:25:00|8339.9|8324.9|8340.2|8325.2|8340.3|8325.3|8339.9|8324.9|13
1698993000000|2023-11-03 06:30:00|8340.1|8325.1|8340.1|8325.1|8340.7|8325.7|8340.1|8325.1|11
1698993300000|2023-11-03 06:35:00|8339.9|8324.9|8340|8325|8340|8325|8339.9|8324.9|2
1698993600000|2023-11-03 06:40:00|8339.9|8324.9|8339.9|8324.9|8339.9|8324.9|8339.9|8324.9|1
1698993900000|2023-11-03 06:45:00|8340|8325|8339.8|8324.8|8340|8325|8339.8|8324.8|5
1698994200000|2023-11-03 06:50:00|8339.7|8324.7|8339.3|8324.3|8339.7|8324.7|8339.3|8324.3|2
1698994500000|2023-11-03 06:55:00|8339.5|8324.5|8339.3|8324.3|8339.5|8324.5|8339.2|8324.2|4
1698994800000|2023-11-03 07:00:00|8339.2|8324.2|8339.3|8324.3|8339.4|8324.4|8339.2|8324.2|6
1698995100000|2023-11-03 07:05:00|8339.4|8324.4|8339.5|8324.5|8339.5|8324.5|8339.4|8324.4|2
1698995400000|2023-11-03 07:10:00|8339.4|8324.4|8339.8|8324.8|8339.8|8324.8|8339.3|8324.3|8
1698995700000|2023-11-03 07:15:00|8339.7|8324.7|8339.4|8324.4|8339.8|8324.8|8339.4|8324.4|13
1698996000000|2023-11-03 07:20:00|8339.3|8324.3|8339.5|8324.5|8339.7|8324.7|8339.3|8324.3|4
1698996300000|2023-11-03 07:25:00|8344.3|8319.3|8339.5|8324.5|8344.3|8324.8|8339|8319.3|21
1698996600000|2023-11-03 07:30:00|8339.6|8324.6|8339.4|8324.4|8344.4|8324.6|8339.4|8319.4|6
1698996900000|2023-11-03 07:35:00|8339.3|8324.3|8339.3|8324.3|8339.4|8324.4|8339.3|8324.3|3
1698997200000|2023-11-03 07:40:00|8339.4|8324.4|8345.3|8320.3|8345.6|8325.1|8339.4|8320.1|13
1698997500000|2023-11-03 07:45:00|8345.4|8320.4|8340|8325|8345.4|8325.2|8340|8320.1|18
1698997800000|2023-11-03 07:50:00|8339.9|8324.9|8346.1|8321.1|8346.2|8325.8|8339.9|8320.1|25
1698998100000|2023-11-03 07:55:00|8346|8321|8346.5|8321.5|8346.5|8321.5|8346|8321|20
1698998400000|2023-11-03 08:00:00|8346.4|8321.4|8341.3|8326.3|8346.5|8326.4|8340.8|8321|21
1698998700000|2023-11-03 08:05:00|8341.2|8326.2|8341|8326|8341.2|8326.2|8340.9|8325.9|4
1698999000000|2023-11-03 08:10:00|8345.9|8320.9|8340.3|8325.3|8345.9|8325.9|8340.1|8320.1|25
1698999600000|2023-11-03 08:20:00|8340.2|8325.2|8340.8|8325.8|8340.8|8325.8|8340.2|8325.2|7
1698999900000|2023-11-03 08:25:00|8341.2|8326.2|8340.8|8325.8|8341.2|8326.2|8340.8|8325.8|6
1699000200000|2023-11-03 08:30:00|8340.9|8325.9|8341|8326|8341|8326|8340.9|8325.9|6
1699000500000|2023-11-03 08:35:00|8340.9|8325.9|8340.8|8325.8|8341|8326|8340.6|8325.6|8
1699000800000|2023-11-03 08:40:00|8340.7|8325.7|8340.6|8325.6|8340.8|8325.8|8339.9|8324.9|35
1699001100000|2023-11-03 08:45:00|8340.5|8325.5|8340.7|8325.7|8341|8326|8340.5|8325.5|9
1699001400000|2023-11-03 08:50:00|8340.8|8325.8|8340.7|8325.7|8345.5|8325.8|8340.7|8320.1|8
1699001700000|2023-11-03 08:55:00|8340.6|8325.6|8340.9|8325.9|8341|8326|8340.6|8325.6|11
1699002000000|2023-11-03 09:00:00|8341|8326|8341.4|8326.4|8341.4|8326.4|8341|8326|5
1699002300000|2023-11-03 09:05:00|8341.3|8326.3|8340.3|8325.3|8344.8|8326.3|8339.3|8319.8|115
1699002600000|2023-11-03 09:10:00|8340.1|8325.1|8340.3|8325.3|8340.4|8325.4|8339.8|8324.8|13
1699002900000|2023-11-03 09:15:00|8340.5|8325.5|8340.6|8325.6|8340.8|8325.8|8340.5|8325.5|5
1699003200000|2023-11-03 09:20:00|8340.7|8325.7|8340.8|8325.8|8340.8|8325.8|8340.7|8325.7|6
1699003800000|2023-11-03 09:30:00|8340.7|8325.7|8340.7|8325.7|8340.7|8325.7|8340.7|8325.7|1
1699004400000|2023-11-03 09:40:00|8340.6|8325.6|8340.7|8325.7|8340.7|8325.7|8340.3|8325.3|5
1699004700000|2023-11-03 09:45:00|8340.8|8325.8|8341.3|8326.3|8341.3|8326.3|8340.8|8325.8|2
1699005000000|2023-11-03 09:50:00|8341.1|8326.1|8341.3|8326.3|8341.3|8326.3|8341|8326|8
1699005300000|2023-11-03 09:55:00|8341.4|8326.4|8340.7|8325.7|8341.4|8326.4|8340.5|8325.5|18
1699005600000|2023-11-03 10:00:00|8340.6|8325.6|8340.9|8325.9|8346|8326|8340.6|8320.7|14
1699005900000|2023-11-03 10:05:00|8340.8|8325.8|8340.8|8325.8|8340.8|8325.8|8340.4|8325.4|5
1699006200000|2023-11-03 10:10:00|8340.7|8325.7|8340.7|8325.7|8340.8|8325.8|8340.7|8325.7|7
1699006500000|2023-11-03 10:15:00|8340.8|8325.8|8340.8|8325.8|8340.8|8325.8|8340.8|8325.8|1
1699006800000|2023-11-03 10:20:00|8340.4|8325.4|8345.5|8320.5|8346|8326|8340.3|8320.4|17
1699007100000|2023-11-03 10:25:00|8340.3|8325.3|8345.6|8320.6|8345.6|8325.8|8340.3|8320.5|22
1699007400000|2023-11-03 10:30:00|8345.5|8320.5|8345.5|8320.5|8345.6|8325.6|8340.5|8320.5|5
1699007700000|2023-11-03 10:35:00|8345.6|8320.6|8345.7|8320.7|8345.7|8325.6|8340.5|8320.6|5
1699008000000|2023-11-03 10:40:00|8345.6|8320.6|8340.5|8325.5|8346.2|8326.2|8340.5|8320.6|10
1699008300000|2023-11-03 10:45:00|8340.6|8325.6|8340.5|8325.5|8340.6|8325.6|8340.4|8325.4|6
1699008600000|2023-11-03 10:50:00|8340.4|8325.4|8340.4|8325.4|8340.5|8325.5|8340.4|8325.4|15
1699008900000|2023-11-03 10:55:00|8340.5|8325.5|8340.6|8325.6|8340.6|8325.6|8340.4|8325.4|6
1699009200000|2023-11-03 11:00:00|8340.5|8325.5|8340.5|8325.5|8345.6|8325.6|8340.4|8320.5|10
1699009800000|2023-11-03 11:10:00|8340.6|8325.6|8340.4|8325.4|8340.6|8325.6|8340.4|8325.4|3
1699010100000|2023-11-03 11:15:00|8340.5|8325.5|8340.4|8325.4|8340.5|8325.5|8340.3|8325.3|14
1699010400000|2023-11-03 11:20:00|8340.3|8325.3|8340.4|8325.4|8340.5|8325.5|8340.3|8325.3|6
1699010700000|2023-11-03 11:25:00|8340.5|8325.5|8340.3|8325.3|8340.5|8325.5|8340.3|8325.3|3
1699011000000|2023-11-03 11:30:00|8340.7|8325.7|8341.4|8326.4|8345.8|8326.4|8340.7|8320.8|9
1699011300000|2023-11-03 11:35:00|8341.5|8326.5|8341.4|8326.4|8341.5|8326.5|8341.4|8326.4|16
1699011900000|2023-11-03 11:45:00|8346.8|8321.8|8342.5|8327.5|8346.9|8327.5|8342.2|8321.8|6
1699012200000|2023-11-03 11:50:00|8342.4|8327.4|8342.5|8327.5|8342.5|8327.5|8342.3|8327.3|8
1699012500000|2023-11-03 11:55:00|8342.6|8327.6|8342.3|8327.3|8342.6|8327.6|8342.3|8327.3|6
1699012800000|2023-11-03 12:00:00|8342.4|8327.4|8342.7|8327.7|8342.9|8327.9|8342.4|8327.4|6
1699013100000|2023-11-03 12:05:00|8342.8|8327.8|8343.1|8328.1|8347.8|8328.3|8342.8|8322.8|10
1699013400000|2023-11-03 12:10:00|8343|8328|8343.5|8328.5|8343.5|8328.5|8342.8|8327.8|19
1699013700000|2023-11-03 12:15:00|8344|8329|8343.5|8328.5|8344|8329|8343.5|8328.5|8
1699014000000|2023-11-03 12:20:00|8343.6|8328.6|8348.9|8323.9|8349.7|8329.7|8343.6|8322.7|29
1699014300000|2023-11-03 12:25:00|8349|8324|8349.3|8324.3|8350.3|8325.3|8348.8|8323.8|109
1699014600000|2023-11-03 12:30:00|8349.1|8324.1|8341.3|8316.3|8349.1|8324.1|8340.8|8315.8|315
1699014900000|2023-11-03 12:35:00|8341.4|8316.4|8338.2|8313.2|8341.7|8316.7|8337.3|8312.3|105
1699015200000|2023-11-03 12:40:00|8338.1|8313.1|8339.2|8314.2|8340.4|8315.4|8338.1|8313.1|159
1699015500000|2023-11-03 12:45:00|8339.1|8314.1|8336.8|8311.8|8339.6|8314.6|8336.1|8311.1|100
1699015800000|2023-11-03 12:50:00|8336.9|8311.9|8341.3|8316.3|8341.5|8316.5|8336.9|8311.9|65
1699016100000|2023-11-03 12:55:00|8341.4|8316.4|8343.3|8318.3|8343.4|8318.4|8341.1|8316.1|83
1699016400000|2023-11-03 13:00:00|8343.2|8318.2|8340.1|8315.1|8343.3|8318.3|8340.1|8315.1|66
1699016700000|2023-11-03 13:05:00|8340.8|8315.8|8340.8|8315.8|8341.7|8316.7|8340.7|8315.7|33
1699017000000|2023-11-03 13:10:00|8341|8316|8341.8|8316.8|8342|8321.9|8336.7|8315.6|40
1699017300000|2023-11-03 13:15:00|8341.7|8316.7|8336.7|8321.7|8342|8321.9|8336.3|8316.2|61
1699017600000|2023-11-03 13:20:00|8336.9|8321.9|8342.4|8317.4|8343.5|8322.3|8336.9|8316.5|88
1699017900000|2023-11-03 13:25:00|8342.3|8317.3|8336.8|8321.8|8342.5|8322.3|8336.7|8317|45
1699018200000|2023-11-03 13:30:00|8336.7|8321.7|8341.8|8316.8|8341.8|8321.8|8336.1|8315.9|40
1699018500000|2023-11-03 13:35:00|8341.7|8316.7|8341.1|8316.1|8341.8|8316.8|8340.8|8315.8|56
1699018800000|2023-11-03 13:40:00|8341.2|8316.2|8337.9|8312.9|8341.4|8316.4|8337.7|8312.7|84
1699019100000|2023-11-03 13:45:00|8337.8|8312.8|8336.6|8311.6|8339.6|8314.6|8335.7|8310.7|87
1699019400000|2023-11-03 13:50:00|8336.7|8311.7|8337.6|8312.6|8338.9|8313.9|8335.7|8310.7|82
1699019700000|2023-11-03 13:55:00|8337.7|8312.7|8333|8308|8337.7|8312.7|8331.9|8306.9|96
1699020000000|2023-11-03 14:00:00|8333.2|8308.2|8337.8|8312.8|8338.6|8313.6|8330.1|8305.1|161
1699020300000|2023-11-03 14:05:00|8337.9|8312.9|8341|8316|8341.2|8316.2|8337.7|8312.7|94
1699020600000|2023-11-03 14:10:00|8341.1|8316.1|8335.8|8320.8|8341.1|8320.8|8335.7|8315.7|17
1699020900000|2023-11-03 14:15:00|8335.9|8320.9|8340.8|8315.8|8342.1|8321.4|8335.9|8315.6|45
1699021200000|2023-11-03 14:20:00|8340.9|8315.9|8340.9|8315.9|8340.9|8315.9|8340.7|8315.7|4
1699021500000|2023-11-03 14:25:00|8341|8316|8342.1|8317.1|8343.4|8318.4|8341|8316|41
1699021800000|2023-11-03 14:30:00|8342.2|8317.2|8341.2|8316.2|8342.4|8317.4|8341.2|8316.2|15
1699022100000|2023-11-03 14:35:00|8341.3|8316.3|8340.9|8315.9|8341.3|8316.3|8340.8|8315.8|7
1699022400000|2023-11-03 14:40:00|8341|8316|8341.5|8316.5|8342.8|8317.8|8340.7|8315.7|51
1699022700000|2023-11-03 14:45:00|8341.4|8316.4|8338.4|8313.4|8341.4|8316.4|8338.4|8313.4|46
1699023000000|2023-11-03 14:50:00|8338.3|8313.3|8337.7|8312.7|8338.5|8313.5|8337|8312|47
1699023300000|2023-11-03 14:55:00|8337.6|8312.6|8336.5|8311.5|8337.6|8312.6|8336.5|8311.5|17
1699023600000|2023-11-03 15:00:00|8336.3|8311.3|8336.2|8311.2|8336.9|8311.9|8335.9|8310.9|13
1699023900000|2023-11-03 15:05:00|8336|8311|8336|8311|8336|8311|8336|8311|1
1699024200000|2023-11-03 15:10:00|8336.3|8311.3|8336.6|8311.6|8337.2|8312.2|8336.3|8311.3|23
1699024500000|2023-11-03 15:15:00|8336.5|8311.5|8331.3|8316.3|8336.8|8316.6|8331|8311.1|31
1699024800000|2023-11-03 15:20:00|8331.2|8316.2|8337.4|8312.4|8337.5|8317.1|8331.1|8311.8|28
1699025100000|2023-11-03 15:25:00|8337.3|8312.3|8337.3|8312.3|8337.5|8312.5|8336.8|8311.8|27
1699025400000|2023-11-03 15:30:00|8337.1|8312.1|8336.8|8311.8|8337.4|8312.4|8336.8|8311.8|27
1699025700000|2023-11-03 15:35:00|8336.9|8311.9|8336.2|8311.2|8336.9|8311.9|8334.5|8309.5|48
1699026000000|2023-11-03 15:40:00|8336.1|8311.1|8336.9|8311.9|8336.9|8311.9|8336.1|8311.1|19
1699026300000|2023-11-03 15:45:00|8336.7|8311.7|8337|8312|8337.1|8312.1|8336.6|8311.6|9
1699026600000|2023-11-03 15:50:00|8336.9|8311.9|8334.9|8309.9|8336.9|8311.9|8334.9|8309.9|55
1699026900000|2023-11-03 15:55:00|8334.8|8309.8|8333.9|8308.9|8334.8|8309.8|8333.7|8308.7|18
1699027200000|2023-11-03 16:00:00|8333.8|8308.8|8334.1|8309.1|8334.1|8309.1|8333.2|8308.2|32
1699027500000|2023-11-03 16:05:00|8333.9|8308.9|8334.1|8309.1|8334.2|8309.2|8333.6|8308.6|41
1699027800000|2023-11-03 16:10:00|8334|8309|8334.3|8309.3|8334.5|8309.5|8334|8309|42
1699028100000|2023-11-03 16:15:00|8334.8|8309.8|8334|8309|8334.9|8309.9|8333.9|8308.9|51
1699028400000|2023-11-03 16:20:00|8333.9|8308.9|8333.9|8308.9|8334|8309|8333.6|8308.6|29
1699028700000|2023-11-03 16:25:00|8334|8309|8333.9|8308.9|8334.2|8309.2|8333.6|8308.6|53
1699029000000|2023-11-03 16:30:00|8333.8|8308.8|8335|8310|8336|8311|8333.8|8308.8|85
1699029300000|2023-11-03 16:35:00|8334.9|8309.9|8335.1|8310.1|8335.3|8310.3|8334.6|8309.6|39
1699029600000|2023-11-03 16:40:00|8335|8310|8335.1|8310.1|8335.1|8310.1|8334.9|8309.9|53
1699029900000|2023-11-03 16:45:00|8335|8310|8334.4|8309.4|8335.1|8310.1|8334.1|8309.1|52
1699030200000|2023-11-03 16:50:00|8334.5|8309.5|8334.4|8309.4|8334.7|8309.7|8334.2|8309.2|64
1699030500000|2023-11-03 16:55:00|8334.5|8309.5|8334.5|8309.5|8334.5|8309.5|8334|8309|50
1699030800000|2023-11-03 17:00:00|8334.4|8309.4|8333.7|8308.7|8334.7|8309.7|8333.6|8308.6|87
1699031100000|2023-11-03 17:05:00|8333.8|8308.8|8333.8|8308.8|8333.9|8308.9|8333.7|8308.7|31
1699031400000|2023-11-03 17:10:00|8334|8309|8333.6|8308.6|8334.1|8309.1|8333.2|8308.2|52
1699031700000|2023-11-03 17:15:00|8333.5|8308.5|8334.2|8309.2|8334.2|8309.2|8333.4|8308.4|39
1699032000000|2023-11-03 17:20:00|8334.1|8309.1|8334.2|8309.2|8334.3|8309.3|8334.1|8309.1|10
1699032300000|2023-11-03 17:25:00|8334.3|8309.3|8334.2|8309.2|8334.4|8309.4|8334.2|8309.2|18
1699032600000|2023-11-03 17:30:00|8334.3|8309.3|8334.3|8309.3|8334.3|8309.3|8334.2|8309.2|23
1699032900000|2023-11-03 17:35:00|8334.2|8309.2|8334.3|8309.3|8334.3|8309.3|8334.2|8309.2|8
1699033200000|2023-11-03 17:40:00|8334.2|8309.2|8334.3|8309.3|8334.6|8309.6|8334.2|8309.2|13
1699033500000|2023-11-03 17:45:00|8334.4|8309.4|8333.3|8308.3|8334.4|8309.4|8333.3|8308.3|28
1699033800000|2023-11-03 17:50:00|8333.4|8308.4|8328.1|8313.1|8333.8|8313.2|8328.1|8307.9|30
1699034100000|2023-11-03 17:55:00|8333|8308|8332.4|8307.4|8333|8313|8327.9|8307.2|15
1699034400000|2023-11-03 18:00:00|8332.5|8307.5|8332.2|8307.2|8332.5|8307.5|8332.1|8307.1|14
1699034700000|2023-11-03 18:05:00|8332.1|8307.1|8331.6|8306.6|8332.2|8307.2|8331.5|8306.5|13
1699035000000|2023-11-03 18:10:00|8331.5|8306.5|8331|8306|8331.6|8306.6|8330.9|8305.9|6
1699035300000|2023-11-03 18:15:00|8330.9|8305.9|8331.2|8306.2|8331.2|8306.2|8330.9|8305.9|10
1699035600000|2023-11-03 18:20:00|8331.1|8306.1|8331.2|8306.2|8331.2|8306.2|8331|8306|6
1699035900000|2023-11-03 18:25:00|8331.1|8306.1|8330.7|8305.7|8331.3|8306.3|8330.7|8305.7|11
1699036200000|2023-11-03 18:30:00|8330.8|8305.8|8330.8|8305.8|8330.8|8305.8|8330.7|8305.7|9
1699036500000|2023-11-03 18:35:00|8330.7|8305.7|8331.4|8306.4|8331.4|8306.4|8330.5|8305.5|15
1699036800000|2023-11-03 18:40:00|8331.3|8306.3|8331.2|8306.2|8331.3|8306.3|8331.2|8306.2|6
1699037100000|2023-11-03 18:45:00|8331.3|8306.3|8330.3|8305.3|8331.3|8306.3|8330.3|8305.3|7
1699037400000|2023-11-03 18:50:00|8330.2|8305.2|8330.6|8305.6|8330.6|8305.6|8330.2|8305.2|6
1699037700000|2023-11-03 18:55:00|8330.5|8305.5|8330.2|8305.2|8330.5|8305.5|8330.2|8305.2|4
1699038300000|2023-11-03 19:05:00|8330.3|8305.3|8331|8306|8331|8306|8330.3|8305.3|6
1699038600000|2023-11-03 19:10:00|8331.1|8306.1|8331|8306|8331.2|8306.2|8330.9|8305.9|38
1699038900000|2023-11-03 19:15:00|8331.1|8306.1|8331|8306|8331.2|8306.2|8330.9|8305.9|31
1699039200000|2023-11-03 19:20:00|8330.9|8305.9|8331.1|8306.1|8332.3|8307.3|8330.8|8305.8|24
1699039500000|2023-11-03 19:25:00|8331|8306|8329.8|8304.8|8331|8306|8329.8|8304.8|40
1699039800000|2023-11-03 19:30:00|8329.6|8304.6|8328.8|8303.8|8329.6|8304.6|8328.6|8303.6|18
1699040100000|2023-11-03 19:35:00|8328.9|8303.9|8328.2|8303.2|8328.9|8303.9|8328.2|8303.2|8
1699040400000|2023-11-03 19:40:00|8328.3|8303.3|8327.6|8302.6|8328.3|8303.3|8327.2|8302.2|20
1699040700000|2023-11-03 19:45:00|8328.1|8303.1|8327.6|8302.6|8328.1|8303.1|8327.1|8302.1|25
1699041000000|2023-11-03 19:50:00|8327.5|8302.5|8329.2|8304.2|8329.6|8304.6|8327.2|8302.2|48
1699041300000|2023-11-03 19:55:00|8329.1|8304.1|8329.1|8304.1|8329.3|8304.3|8329.1|8304.1|9
1699236000000|2023-11-06 02:00:00|8328.2|8303.2|8328.7|8303.7|8330.4|8305.4|8328.2|8303.2|23
1699236300000|2023-11-06 02:05:00|8328.8|8303.8|8328.8|8303.8|8329|8304|8325|8300|53
1699236600000|2023-11-06 02:10:00|8329|8304|8328.6|8303.6|8329.1|8304.1|8328.6|8303.6|25
1699236900000|2023-11-06 02:15:00|8328.7|8303.7|8328.7|8303.7|8329|8304|8328.5|8303.5|40
1699237200000|2023-11-06 02:20:00|8328.8|8303.8|8329.7|8304.7|8329.7|8304.7|8328.5|8303.5|108
1699237500000|2023-11-06 02:25:00|8329.6|8304.6|8328.9|8303.9|8330.2|8305.2|8328.7|8303.7|255
1699237800000|2023-11-06 02:30:00|8328.8|8303.8|8328.8|8303.8|8329.5|8304.5|8328.6|8303.6|232
1699238100000|2023-11-06 02:35:00|8328.7|8303.7|8329|8304|8329.1|8304.1|8328.5|8303.5|46
1699238400000|2023-11-06 02:40:00|8328.9|8303.9|8328.8|8303.8|8328.9|8303.9|8328.7|8303.7|3
1699238700000|2023-11-06 02:45:00|8328.9|8303.9|8329.4|8304.4|8329.5|8304.5|8328.3|8303.3|123
1699239000000|2023-11-06 02:50:00|8329.3|8304.3|8329.5|8304.5|8329.6|8304.6|8329.1|8304.1|159
1699239300000|2023-11-06 02:55:00|8329.6|8304.6|8329.1|8304.1|8329.7|8304.7|8328.1|8303.1|30
1699239600000|2023-11-06 03:00:00|8329.2|8304.2|8330.4|8305.4|8330.4|8305.4|8329.2|8304.2|22
1699239900000|2023-11-06 03:05:00|8330.2|8305.2|8330.2|8305.2|8330.3|8305.3|8330.1|8305.1|9
1699240200000|2023-11-06 03:10:00|8330.3|8305.3|8331.7|8306.7|8331.7|8306.7|8330.2|8305.2|23
1699240500000|2023-11-06 03:15:00|8331.8|8306.8|8331.8|8306.8|8331.8|8306.8|8330.5|8305.5|22
1699240800000|2023-11-06 03:20:00|8332.1|8307.1|8332.1|8307.1|8332.1|8307.1|8332.1|8307.1|1
1699241100000|2023-11-06 03:25:00|8332|8307|8332.8|8307.8|8332.9|8307.9|8331.5|8306.5|20
1699241400000|2023-11-06 03:30:00|8333.1|8308.1|8334|8309|8335.3|8310.3|8333|8308|68
1699241700000|2023-11-06 03:35:00|8334.1|8309.1|8329.8|8314.8|8334.5|8314.8|8329.2|8309|29
1699242000000|2023-11-06 03:40:00|8329.7|8314.7|8334.8|8309.8|8334.9|8315|8329.4|8309.6|17
1699242300000|2023-11-06 03:45:00|8334.9|8309.9|8333.5|8308.5|8335|8310|8333.4|8308.4|27
1699242600000|2023-11-06 03:50:00|8333.4|8308.4|8328.7|8313.7|8333.8|8313.9|8328.4|8308.2|41
1699242900000|2023-11-06 03:55:00|8328.8|8313.8|8328.7|8313.7|8328.9|8313.9|8328.4|8313.4|13
1699243200000|2023-11-06 04:00:00|8328.6|8313.6|8334.1|8309.1|8334.1|8314.2|8328.4|8309.1|46
1699243500000|2023-11-06 04:05:00|8334|8309|8329.9|8314.9|8334.9|8315.3|8329.7|8309|25
1699243800000|2023-11-06 04:10:00|8330|8315|8330.8|8315.8|8335.3|8316.2|8330|8310|33
1699244100000|2023-11-06 04:15:00|8330.9|8315.9|8330.9|8315.9|8335.9|8316|8330.8|8310.9|11
1699244400000|2023-11-06 04:20:00|8335.7|8310.7|8329.7|8314.7|8335.7|8315.5|8329.4|8309.6|42
1699244700000|2023-11-06 04:25:00|8329.4|8314.4|8329.9|8314.9|8330|8315|8329.3|8314.3|40
1699245000000|2023-11-06 04:30:00|8329.8|8314.8|8329.9|8314.9|8330|8315|8329.4|8314.4|20
1699245300000|2023-11-06 04:35:00|8330|8315|8329.8|8314.8|8330|8315|8329.8|8314.8|8
1699245600000|2023-11-06 04:40:00|8329.9|8314.9|8329.9|8314.9|8330|8315|8329.9|8314.9|5
1699245900000|2023-11-06 04:45:00|8329.8|8314.8|8330.6|8315.6|8330.8|8315.8|8329.8|8314.8|20
1699246200000|2023-11-06 04:50:00|8330.7|8315.7|8330.7|8315.7|8330.7|8315.7|8330.5|8315.5|11
1699246500000|2023-11-06 04:55:00|8330.5|8315.5|8330.4|8315.4|8330.7|8315.7|8330.3|8315.3|10
1699246800000|2023-11-06 05:00:00|8330.5|8315.5|8336.3|8311.3|8336.3|8316|8330.5|8310.9|16
1699247100000|2023-11-06 05:05:00|8331.3|8316.3|8331.3|8316.3|8331.7|8316.7|8331.3|8316.3|8
1699247400000|2023-11-06 05:10:00|8331.1|8316.1|8331.8|8316.8|8331.8|8316.8|8331.1|8316.1|7
1699247700000|2023-11-06 05:15:00|8331.7|8316.7|8332.3|8317.3|8337.2|8317.3|8331.6|8312.1|17
1699248000000|2023-11-06 05:20:00|8332.4|8317.4|8331.9|8316.9|8332.4|8317.4|8331.8|8316.8|9
1699248300000|2023-11-06 05:25:00|8336.8|8311.8|8331.9|8316.9|8336.8|8316.9|8331.8|8311.8|20
1699248600000|2023-11-06 05:30:00|8331.8|8316.8|8332.3|8317.3|8332.3|8317.3|8331.8|8316.8|27
1699248900000|2023-11-06 05:35:00|8332.2|8317.2|8337.1|8312.1|8337.2|8317.3|8332.1|8312|10
1699249200000|2023-11-06 05:40:00|8337|8312|8337.2|8312.2|8337.2|8317|8332|8311.8|16
1699249500000|2023-11-06 05:45:00|8337|8312|8332.3|8317.3|8337.3|8317.3|8332.3|8312|4
1699250400000|2023-11-06 06:00:00|8332.6|8317.6|8333|8318|8333|8318|8332.6|8317.6|9
1699250700000|2023-11-06 06:05:00|8337.9|8312.9|8333.3|8318.3|8337.9|8318.4|8332.8|8312.9|8
1699251000000|2023-11-06 06:10:00|8333.4|8318.4|8339.3|8314.3|8339.4|8319.1|8333.3|8313.9|30
1699251300000|2023-11-06 06:15:00|8339.4|8314.4|8339.3|8314.3|8339.4|8319.3|8333.8|8314.3|12
1699251600000|2023-11-06 06:20:00|8339|8314|8340|8315|8340|8315|8338.9|8313.9|22
1699251900000|2023-11-06 06:25:00|8339.9|8314.9|8339.9|8314.9|8340|8319.9|8334.7|8314.8|25
1699252200000|2023-11-06 06:30:00|8340|8315|8334.3|8319.3|8340.5|8320.3|8334.3|8315|16
1699252500000|2023-11-06 06:35:00|8334.4|8319.4|8334.3|8319.3|8334.5|8319.5|8334.3|8319.3|5
1699252800000|2023-11-06 06:40:00|8334.4|8319.4|8334.3|8319.3|8339.2|8319.5|8333.9|8314.2|14
1699253100000|2023-11-06 06:45:00|8334.4|8319.4|8334.4|8319.4|8339.7|8319.8|8334.2|8314.7|10
1699253400000|2023-11-06 06:50:00|8334.5|8319.5|8333.6|8318.6|8339.1|8319.5|8333.5|8313.5|29
1699253700000|2023-11-06 06:55:00|8333.7|8318.7|8338.4|8313.4|8338.6|8318.8|8333.5|8313.4|12
1699254000000|2023-11-06 07:00:00|8333.3|8318.3|8332.9|8317.9|8338.1|8318.3|8332.7|8312.9|20
1699254300000|2023-11-06 07:05:00|8332.8|8317.8|8338.9|8313.9|8339.2|8319|8332.5|8312.7|35
1699254600000|2023-11-06 07:10:00|8339|8314|8338.7|8313.7|8339|8319|8333.6|8313.5|37
1699254900000|2023-11-06 07:15:00|8338.6|8313.6|8338.6|8313.6|8338.7|8313.7|8338.5|8313.5|5
1699255200000|2023-11-06 07:20:00|8338.5|8313.5|8338.4|8313.4|8338.8|8313.8|8338.4|8313.4|20
1699255500000|2023-11-06 07:25:00|8338.5|8313.5|8338.5|8313.5|8338.7|8313.7|8338.1|8313.1|30
1699255800000|2023-11-06 07:30:00|8338.6|8313.6|8338.1|8313.1|8338.6|8318.7|8333|8313.1|27
1699256100000|2023-11-06 07:35:00|8338.2|8313.2|8333.8|8318.8|8338.3|8318.8|8333.3|8313.2|10
1699256400000|2023-11-06 07:40:00|8338.8|8313.8|8338.4|8313.4|8339|8314|8338.4|8313.4|33
1699256700000|2023-11-06 07:45:00|8333.3|8318.3|8339.1|8314.1|8339.2|8318.8|8333.3|8313.4|28
1699257000000|2023-11-06 07:50:00|8338.8|8313.8|8333.9|8318.9|8338.8|8319.2|8333.8|8313.8|18
1699257300000|2023-11-06 07:55:00|8333.8|8318.8|8339.9|8314.9|8340|8318.9|8333.8|8314.2|39
1699257600000|2023-11-06 08:00:00|8340|8315|8334.9|8319.9|8340.1|8320.3|8334.6|8314.8|23
1699257900000|2023-11-06 08:05:00|8335.1|8320.1|8334.7|8319.7|8335.1|8320.1|8334.4|8319.4|12
1699258200000|2023-11-06 08:10:00|8334.8|8319.8|8334.2|8319.2|8334.8|8319.8|8333.9|8318.9|20
1699258500000|2023-11-06 08:15:00|8334.1|8319.1|8339|8314|8339|8319.1|8334|8313.8|12
1699258800000|2023-11-06 08:20:00|8338.6|8313.6|8334.7|8319.7|8339.2|8319.7|8334.2|8313.6|14
1699259100000|2023-11-06 08:25:00|8334.6|8319.6|8334.3|8319.3|8334.7|8319.7|8334.2|8319.2|7
1699259700000|2023-11-06 08:35:00|8334.2|8319.2|8333.1|8318.1|8334.2|8319.2|8332.7|8317.7|28
1699260000000|2023-11-06 08:40:00|8333.2|8318.2|8332.9|8317.9|8333.2|8318.2|8332.7|8317.7|15
1699260300000|2023-11-06 08:45:00|8333|8318|8338.3|8313.3|8338.4|8318.5|8333|8313.3|16
1699260600000|2023-11-06 08:50:00|8338.2|8313.2|8333.4|8318.4|8338.4|8318.6|8333.2|8313.1|15
1699260900000|2023-11-06 08:55:00|8333.5|8318.5|8334.1|8319.1|8334.3|8319.3|8333.5|8318.5|12
1699261200000|2023-11-06 09:00:00|8333.9|8318.9|8333.6|8318.6|8338.8|8319.1|8333.3|8313.8|20
1699261500000|2023-11-06 09:05:00|8333.7|8318.7|8333.8|8318.8|8333.8|8318.8|8333.4|8318.4|12
1699261800000|2023-11-06 09:10:00|8333.7|8318.7|8333|8318|8333.7|8318.7|8332.8|8317.8|24
1699262100000|2023-11-06 09:15:00|8333.2|8318.2|8333.9|8318.9|8333.9|8318.9|8333.2|8318.2|21
1699262400000|2023-11-06 09:20:00|8334|8319|8334|8319|8334.3|8319.3|8333.9|8318.9|10
1699262700000|2023-11-06 09:25:00|8333.9|8318.9|8339|8314|8339|8319.1|8333.9|8314|4
1699263000000|2023-11-06 09:30:00|8339.1|8314.1|8334.2|8319.2|8339.2|8319.2|8334.2|8314.1|4
1699263300000|2023-11-06 09:35:00|8334.3|8319.3|8333.9|8318.9|8334.3|8319.3|8333.8|8318.8|7
1699263600000|2023-11-06 09:40:00|8334.3|8319.3|8334.3|8319.3|8334.5|8319.5|8334|8319|18
1699263900000|2023-11-06 09:45:00|8334.7|8319.7|8334.3|8319.3|8334.7|8319.7|8334.1|8319.1|7
1699264200000|2023-11-06 09:50:00|8334.4|8319.4|8333.9|8318.9|8339.7|8321.4|8333.8|8314.7|69
1699264500000|2023-11-06 09:55:00|8334|8319|8334.3|8319.3|8334.3|8319.3|8333.9|8318.9|10
1699264800000|2023-11-06 10:00:00|8334.2|8319.2|8333.7|8318.7|8334.2|8319.2|8333.7|8318.7|9
1699265100000|2023-11-06 10:05:00|8333.4|8318.4|8333.8|8318.8|8333.8|8318.8|8333.2|8318.2|11
1699265400000|2023-11-06 10:10:00|8334|8319|8334|8319|8334|8319|8333.8|8318.8|7
1699265700000|2023-11-06 10:15:00|8334.1|8319.1|8334|8319|8334.1|8319.1|8333.9|8318.9|6
1699266000000|2023-11-06 10:20:00|8333.9|8318.9|8333.4|8318.4|8334|8319|8333.3|8318.3|8
1699266300000|2023-11-06 10:25:00|8333.5|8318.5|8333.4|8318.4|8333.8|8318.8|8333.3|8318.3|11
1699266600000|2023-11-06 10:30:00|8333.7|8318.7|8334.2|8319.2|8334.2|8319.2|8333.7|8318.7|8
1699266900000|2023-11-06 10:35:00|8334.3|8319.3|8334.1|8319.1|8334.5|8319.5|8334.1|8319.1|10
1699267200000|2023-11-06 10:40:00|8334|8319|8334.3|8319.3|8334.3|8319.3|8334|8319|8
1699267500000|2023-11-06 10:45:00|8334.2|8319.2|8334.3|8319.3|8334.3|8319.3|8334.2|8319.2|2
1699268100000|2023-11-06 10:55:00|8334.2|8319.2|8334.3|8319.3|8334.3|8319.3|8333.7|8318.7|6
1699268400000|2023-11-06 11:00:00|8334.4|8319.4|8334.1|8319.1|8334.4|8319.4|8334.1|8319.1|6
1699268700000|2023-11-06 11:05:00|8334.3|8319.3|8334.3|8319.3|8334.3|8319.3|8334.3|8319.3|1
1699269000000|2023-11-06 11:10:00|8334.2|8319.2|8334.1|8319.1|8334.3|8319.3|8334.1|8319.1|17
1699269300000|2023-11-06 11:15:00|8334|8319|8334.2|8319.2|8334.2|8319.2|8333.9|8318.9|9
1699269600000|2023-11-06 11:20:00|8334.1|8319.1|8333.4|8318.4|8334.1|8319.1|8333.4|8318.4|14
1699269900000|2023-11-06 11:25:00|8333.3|8318.3|8333.3|8318.3|8333.4|8318.4|8333.1|8318.1|10
1699270500000|2023-11-06 11:35:00|8333.2|8318.2|8333.2|8318.2|8333.2|8318.2|8333.1|8318.1|3
1699270800000|2023-11-06 11:40:00|8333.1|8318.1|8333.2|8318.2|8333.2|8318.2|8332.8|8317.8|6
1699271100000|2023-11-06 11:45:00|8333.6|8318.6|8333.6|8318.6|8333.6|8318.6|8333.6|8318.6|1
1699271400000|2023-11-06 11:50:00|8333.5|8318.5|8333.9|8318.9|8334|8319|8333.5|8318.5|6
1699271700000|2023-11-06 11:55:00|8334|8319|8334.2|8319.2|8334.6|8319.6|8334|8319|4
1699272000000|2023-11-06 12:00:00|8334.3|8319.3|8334.4|8319.4|8334.4|8319.4|8334.3|8319.3|4
1699272300000|2023-11-06 12:05:00|8334.8|8319.8|8335|8320|8335.2|8320.2|8334.8|8319.8|6
1699272600000|2023-11-06 12:10:00|8334.3|8319.3|8334.3|8319.3|8334.8|8319.8|8334.3|8319.3|9
1699272900000|2023-11-06 12:15:00|8334.4|8319.4|8334.3|8319.3|8334.4|8319.4|8334.3|8319.3|4
1699273200000|2023-11-06 12:20:00|8334.4|8319.4|8334.3|8319.3|8334.5|8319.5|8334.3|8319.3|8
1699273500000|2023-11-06 12:25:00|8334.2|8319.2|8334.3|8319.3|8334.3|8319.3|8334.1|8319.1|6
1699273800000|2023-11-06 12:30:00|8335.1|8320.1|8334.9|8319.9|8335.2|8320.2|8334.9|8319.9|10
1699274100000|2023-11-06 12:35:00|8334.7|8319.7|8334.7|8319.7|8334.8|8319.8|8334.5|8319.5|11
1699274400000|2023-11-06 12:40:00|8334.5|8319.5|8334.4|8319.4|8334.5|8319.5|8334.4|8319.4|2
1699274700000|2023-11-06 12:45:00|8334.7|8319.7|8335.2|8320.2|8335.3|8320.3|8334.7|8319.7|6
1699275000000|2023-11-06 12:50:00|8335.3|8320.3|8335.5|8320.5|8335.5|8320.5|8335.2|8320.2|21
1699275300000|2023-11-06 12:55:00|8335.4|8320.4|8341.4|8316.4|8341.5|8321.5|8335.4|8316.3|32
1699275600000|2023-11-06 13:00:00|8341.3|8316.3|8335.9|8320.9|8341.3|8321.1|8335.9|8316.3|8
1699275900000|2023-11-06 13:05:00|8335.8|8320.8|8336.2|8321.2|8336.2|8321.2|8335.8|8320.8|9
1699276200000|2023-11-06 13:10:00|8335.7|8320.7|8342.4|8317.4|8342.6|8321.9|8335.5|8316.8|54
1699276500000|2023-11-06 13:15:00|8342.5|8317.5|8342.5|8317.5|8342.8|8317.8|8341.9|8316.9|57
1699276800000|2023-11-06 13:20:00|8342.4|8317.4|8337.7|8322.7|8342.8|8322.8|8337.2|8317.4|22
1699277100000|2023-11-06 13:25:00|8337.8|8322.8|8338.6|8323.6|8338.9|8323.9|8337.8|8322.8|19
1699277400000|2023-11-06 13:30:00|8338.7|8323.7|8338|8323|8338.8|8323.8|8337.9|8322.9|14
1699277700000|2023-11-06 13:35:00|8337.6|8322.6|8336.8|8321.8|8342.6|8322.9|8336.7|8317.6|9
1699278000000|2023-11-06 13:40:00|8337.3|8322.3|8337.2|8322.2|8337.3|8322.3|8337|8322|5
1699278300000|2023-11-06 13:45:00|8337.1|8322.1|8337|8322|8337.1|8322.1|8336.9|8321.9|6
1699278600000|2023-11-06 13:50:00|8336.8|8321.8|8336.8|8321.8|8337.7|8322.7|8336.8|8321.8|7
1699278900000|2023-11-06 13:55:00|8337|8322|8337.2|8322.2|8337.3|8322.3|8337|8322|5
1699279200000|2023-11-06 14:00:00|8337.1|8322.1|8337|8322|8337.1|8322.1|8336.8|8321.8|13
1699279500000|2023-11-06 14:05:00|8337.1|8322.1|8342.9|8317.9|8342.9|8322.3|8336.9|8317.6|21
1699279800000|2023-11-06 14:10:00|8342.8|8317.8|8337.2|8322.2|8342.8|8322.2|8337.2|8317.2|3
1699280100000|2023-11-06 14:15:00|8336.9|8321.9|8337.2|8322.2|8337.2|8322.2|8336.9|8321.9|2
1699280700000|2023-11-06 14:25:00|8337.1|8322.1|8335.7|8320.7|8337.1|8322.1|8335.5|8320.5|31
1699281000000|2023-11-06 14:30:00|8335.8|8320.8|8336.4|8321.4|8340.9|8321.4|8335.6|8315.1|24
1699281300000|2023-11-06 14:35:00|8336.3|8321.3|8334.8|8319.8|8336.4|8321.4|8334.8|8319.8|20
1699281600000|2023-11-06 14:40:00|8334.7|8319.7|8334.7|8319.7|8339.9|8319.9|8334.2|8314.4|65
1699281900000|2023-11-06 14:45:00|8334.8|8319.8|8335.7|8320.7|8336|8321|8334.7|8319.7|20
1699282200000|2023-11-06 14:50:00|8340.7|8315.7|8336.2|8321.2|8341.1|8321.2|8335.7|8315.5|19
1699282500000|2023-11-06 14:55:00|8336.1|8321.1|8335.3|8320.3|8336.2|8321.2|8335.2|8320.2|17
1699282800000|2023-11-06 15:00:00|8335.2|8320.2|8340.3|8315.3|8340.3|8320.2|8334.7|8314.6|23
1699283100000|2023-11-06 15:05:00|8335.3|8320.3|8339.8|8314.8|8340.4|8320.5|8335.3|8314.7|26
1699283400000|2023-11-06 15:10:00|8339.9|8314.9|8334.7|8319.7|8340|8319.7|8334.5|8314.6|14
1699284000000|2023-11-06 15:20:00|8334.6|8319.6|8334.7|8319.7|8334.8|8319.8|8334.2|8319.2|13
1699284300000|2023-11-06 15:25:00|8334.8|8319.8|8334.8|8319.8|8334.8|8319.8|8334.8|8319.8|1
1699284600000|2023-11-06 15:30:00|8334.9|8319.9|8334.8|8319.8|8335|8320|8334.7|8319.7|6
1699284900000|2023-11-06 15:35:00|8334.7|8319.7|8334.6|8319.6|8334.7|8319.7|8334.6|8319.6|2
1699285200000|2023-11-06 15:40:00|8334.7|8319.7|8334.8|8319.8|8334.8|8319.8|8334.7|8319.7|2
1699286100000|2023-11-06 15:55:00|8334.9|8319.9|8334.7|8319.7|8335.2|8320.2|8334.7|8319.7|11
1699286700000|2023-11-06 16:05:00|8334.6|8319.6|8334|8319|8334.6|8319.6|8334|8319|5
1699287000000|2023-11-06 16:10:00|8334.1|8319.1|8334.6|8319.6|8334.6|8319.6|8334.1|8319.1|3
1699287600000|2023-11-06 16:20:00|8334.3|8319.3|8334.3|8319.3|8334.5|8319.5|8334.3|8319.3|19
1699287900000|2023-11-06 16:25:00|8334.4|8319.4|8334.3|8319.3|8334.4|8319.4|8334.3|8319.3|2
1699288200000|2023-11-06 16:30:00|8334.4|8319.4|8334.3|8319.3|8334.4|8319.4|8334.3|8319.3|44
1699288500000|2023-11-06 16:35:00|8334.4|8319.4|8334.2|8319.2|8334.4|8319.4|8334.1|8319.1|12
1699289100000|2023-11-06 16:45:00|8334.3|8319.3|8334.3|8319.3|8334.4|8319.4|8334.3|8319.3|3
1699289400000|2023-11-06 16:50:00|8334.4|8319.4|8334.4|8319.4|8334.4|8319.4|8334.4|8319.4|1
1699289700000|2023-11-06 16:55:00|8334.3|8319.3|8334.3|8319.3|8334.3|8319.3|8334.3|8319.3|1
1699290000000|2023-11-06 17:00:00|8334.5|8319.5|8334.1|8319.1|8334.5|8319.5|8334.1|8319.1|6
1699290300000|2023-11-06 17:05:00|8334.2|8319.2|8334.3|8319.3|8334.3|8319.3|8334.2|8319.2|2
1699291200000|2023-11-06 17:20:00|8334.4|8319.4|8334.4|8319.4|8334.4|8319.4|8334.3|8319.3|3
1699291500000|2023-11-06 17:25:00|8334.3|8319.3|8334.4|8319.4|8334.7|8319.7|8334.3|8319.3|56
1699291800000|2023-11-06 17:30:00|8334.3|8319.3|8334.5|8319.5|8340|8319.8|8334.3|8314.7|15
1699292100000|2023-11-06 17:35:00|8334.6|8319.6|8334.5|8319.5|8334.6|8319.6|8334.5|8319.5|4
1699292700000|2023-11-06 17:45:00|8334.4|8319.4|8334.4|8319.4|8334.4|8319.4|8334.4|8319.4|1
1699293000000|2023-11-06 17:50:00|8334.5|8319.5|8334.5|8319.5|8334.5|8319.5|8334.4|8319.4|3
1699293300000|2023-11-06 17:55:00|8334.4|8319.4|8334.3|8319.3|8334.5|8319.5|8334.3|8319.3|16
1699293600000|2023-11-06 18:00:00|8334.6|8319.6|8334.7|8319.7|8334.7|8319.7|8334.6|8319.6|6
1699293900000|2023-11-06 18:05:00|8334.6|8319.6|8334.6|8319.6|8334.6|8319.6|8334.6|8319.6|1
1699294800000|2023-11-06 18:20:00|8334.7|8319.7|8334.7|8319.7|8334.7|8319.7|8334.6|8319.6|3
1699295100000|2023-11-06 18:25:00|8334.6|8319.6|8334.7|8319.7|8334.7|8319.7|8334.6|8319.6|2
1699295700000|2023-11-06 18:35:00|8334.6|8319.6|8334.6|8319.6|8334.6|8319.6|8334.6|8319.6|1
1699296000000|2023-11-06 18:40:00|8334.7|8319.7|8334.7|8319.7|8334.7|8319.7|8334.7|8319.7|1
1699296600000|2023-11-06 18:50:00|8334.6|8319.6|8335.2|8320.2|8335.2|8320.2|8334.6|8319.6|6
1699296900000|2023-11-06 18:55:00|8335.3|8320.3|8335.2|8320.2|8335.3|8320.3|8335.1|8320.1|16
1699297200000|2023-11-06 19:00:00|8335.1|8320.1|8335.4|8320.4|8335.5|8320.5|8335.1|8320.1|19
1699297500000|2023-11-06 19:05:00|8335.5|8320.5|8335.3|8320.3|8335.5|8320.5|8335.3|8320.3|9
1699297800000|2023-11-06 19:10:00|8335.2|8320.2|8335|8320|8335.2|8320.2|8335|8320|3
1699298700000|2023-11-06 19:25:00|8340|8315|8339.5|8314.5|8340|8315|8339.5|8314.5|5
1699299600000|2023-11-06 19:40:00|8339.6|8314.6|8338.5|8313.5|8339.6|8314.6|8338.5|8313.5|21
1699299900000|2023-11-06 19:45:00|8338.4|8313.4|8338.5|8313.5|8338.6|8313.6|8338.4|8313.4|4
1699300500000|2023-11-06 19:55:00|8338.6|8313.6|8338.4|8313.4|8338.6|8313.6|8338.4|8313.4|4
1699300800000|2023-11-06 20:00:00|8338.3|8313.3|8338.6|8313.6|8338.6|8313.6|8338.3|8313.3|4
1699301100000|2023-11-06 20:05:00|8339.5|8314.5|8339.4|8314.4|8339.5|8314.5|8339.4|8314.4|2
1699301400000|2023-11-06 20:10:00|8339.5|8314.5|8339.6|8314.6|8339.6|8314.6|8339.5|8314.5|8
1699302000000|2023-11-06 20:20:00|8339.7|8314.7|8339.7|8314.7|8339.8|8319.7|8334.5|8314.6|10
1699302300000|2023-11-06 20:25:00|8339.8|8314.8|8334.7|8319.7|8339.8|8319.7|8334.7|8314.8|2
1699302600000|2023-11-06 20:30:00|8334.6|8319.6|8335.2|8320.2|8335.2|8320.2|8334.6|8319.6|5
1699302900000|2023-11-06 20:35:00|8335.1|8320.1|8335.2|8320.2|8335.3|8320.3|8335.1|8320.1|4
1699303500000|2023-11-06 20:45:00|8335.1|8320.1|8340|8315|8340.1|8320.1|8334.9|8314.9|9
1699303800000|2023-11-06 20:50:00|8339.9|8314.9|8339.9|8314.9|8339.9|8314.9|8339.9|8314.9|1
1699304100000|2023-11-06 20:55:00|8340|8315|8340|8315|8340|8315|8340|8315|1
1699322400000|2023-11-07 02:00:00|8341.6|8316.6|8341.2|8316.2|8341.6|8316.6|8341|8316|37
1699322700000|2023-11-07 02:05:00|8341.1|8316.1|8341.6|8316.6|8341.8|8316.8|8341|8316|55
1699323000000|2023-11-07 02:10:00|8341.7|8316.7|8342.1|8317.1|8342.3|8317.3|8341.1|8316.1|42
1699323300000|2023-11-07 02:15:00|8342|8317|8341.9|8316.9|8342.3|8317.3|8341.8|8316.8|40
1699323600000|2023-11-07 02:20:00|8341.8|8316.8|8342.1|8317.1|8342.1|8317.1|8341.3|8316.3|65
1699323900000|2023-11-07 02:25:00|8341.9|8316.9|8341.9|8316.9|8342|8317|8341.7|8316.7|14
1699324200000|2023-11-07 02:30:00|8341.8|8316.8|8341.8|8316.8|8341.8|8316.8|8341.3|8316.3|5
1699325100000|2023-11-07 02:45:00|8341.5|8316.5|8340.7|8315.7|8341.5|8316.5|8340.6|8315.6|14
1699325400000|2023-11-07 02:50:00|8340.6|8315.6|8340.5|8315.5|8340.7|8315.7|8340.4|8315.4|10
1699325700000|2023-11-07 02:55:00|8341|8316|8341.3|8316.3|8341.4|8316.4|8341|8316|21
1699326000000|2023-11-07 03:00:00|8341.2|8316.2|8341.2|8316.2|8341.3|8316.3|8341.1|8316.1|11
1699326300000|2023-11-07 03:05:00|8341.1|8316.1|8341.1|8316.1|8341.1|8316.1|8341.1|8316.1|1
1699326600000|2023-11-07 03:10:00|8341.2|8316.2|8339.9|8314.9|8341.2|8316.2|8339.9|8314.9|12
1699327200000|2023-11-07 03:20:00|8340|8315|8341.1|8316.1|8341.1|8316.1|8340|8315|7
1699327500000|2023-11-07 03:25:00|8341.3|8316.3|8340.9|8315.9|8341.5|8316.5|8340.7|8315.7|12
1699327800000|2023-11-07 03:30:00|8341|8316|8343.2|8318.2|8343.2|8318.2|8340.9|8315.9|61
1699328100000|2023-11-07 03:35:00|8343.3|8318.3|8338.5|8323.5|8343.3|8323.7|8337.5|8317.8|49
1699328400000|2023-11-07 03:40:00|8338.3|8323.3|8338.6|8323.6|8338.7|8323.7|8338.3|8323.3|23
1699328700000|2023-11-07 03:45:00|8338.5|8323.5|8339.1|8324.1|8339.1|8324.1|8338.5|8323.5|14
1699329000000|2023-11-07 03:50:00|8339|8324|8338.3|8323.3|8339.3|8324.3|8338|8323|27
1699329300000|2023-11-07 03:55:00|8343.2|8318.2|8338.4|8323.4|8343.4|8323.5|8338|8317.9|25
1699329600000|2023-11-07 04:00:00|8338.5|8323.5|8338.3|8323.3|8338.5|8323.5|8337.8|8322.8|14
1699329900000|2023-11-07 04:05:00|8338.4|8323.4|8338.3|8323.3|8338.4|8323.4|8338.3|8323.3|4
1699330200000|2023-11-07 04:10:00|8338.4|8323.4|8338.4|8323.4|8338.4|8323.4|8338.3|8323.3|21
1699330500000|2023-11-07 04:15:00|8338.3|8323.3|8338.2|8323.2|8338.4|8323.4|8338.1|8323.1|13
1699330800000|2023-11-07 04:20:00|8338.1|8323.1|8338.1|8323.1|8338.1|8323.1|8338.1|8323.1|1
1699331100000|2023-11-07 04:25:00|8338.2|8323.2|8338|8323|8338.4|8323.4|8337.9|8322.9|20
1699331400000|2023-11-07 04:30:00|8337.9|8322.9|8342.9|8317.9|8343|8323|8337.9|8317.9|16
1699331700000|2023-11-07 04:35:00|8343|8318|8338.2|8323.2|8343|8323.2|8338|8318|8
1699332000000|2023-11-07 04:40:00|8338.1|8323.1|8338.1|8323.1|8338.2|8323.2|8338.1|8323.1|13
1699332300000|2023-11-07 04:45:00|8338.2|8323.2|8338.2|8323.2|8338.2|8323.2|8338|8323|15
1699332600000|2023-11-07 04:50:00|8338.1|8323.1|8337.9|8322.9|8338.2|8323.2|8337.9|8322.9|5
1699332900000|2023-11-07 04:55:00|8338|8323|8337.9|8322.9|8338|8323|8337.8|8322.8|8
1699333200000|2023-11-07 05:00:00|8338|8323|8337.7|8322.7|8338|8323|8337.5|8322.5|18
1699333500000|2023-11-07 05:05:00|8337.8|8322.8|8338.2|8323.2|8338.2|8323.2|8337.8|8322.8|5
1699333800000|2023-11-07 05:10:00|8338.1|8323.1|8338.2|8323.2|8338.2|8323.2|8338.1|8323.1|2
1699334400000|2023-11-07 05:20:00|8338.3|8323.3|8338.9|8323.9|8338.9|8323.9|8338.2|8323.2|6
1699334700000|2023-11-07 05:25:00|8339.1|8324.1|8339.2|8324.2|8339.3|8324.3|8339.1|8324.1|4
1699335000000|2023-11-07 05:30:00|8339.3|8324.3|8339.3|8324.3|8339.3|8324.3|8339.3|8324.3|1
1699335300000|2023-11-07 05:35:00|8339.2|8324.2|8339.2|8324.2|8339.3|8324.3|8339.2|8324.2|3
1699335900000|2023-11-07 05:45:00|8339.3|8324.3|8339.3|8324.3|8339.3|8324.3|8339.2|8324.2|5
1699336200000|2023-11-07 05:50:00|8339.2|8324.2|8338.4|8323.4|8339.3|8324.3|8338.2|8323.2|21
1699336500000|2023-11-07 05:55:00|8338.3|8323.3|8338.4|8323.4|8338.6|8323.6|8338.3|8323.3|9
1699336800000|2023-11-07 06:00:00|8338.5|8323.5|8338.5|8323.5|8338.7|8323.7|8338.4|8323.4|38
1699337100000|2023-11-07 06:05:00|8338.6|8323.6|8338.8|8323.8|8338.8|8323.8|8338.4|8323.4|18
1699337400000|2023-11-07 06:10:00|8339|8324|8339.3|8324.3|8339.3|8324.3|8338.9|8323.9|15
1699337700000|2023-11-07 06:15:00|8339.2|8324.2|8339.4|8324.4|8339.4|8324.4|8339.1|8324.1|8
1699338000000|2023-11-07 06:20:00|8339.6|8324.6|8339.5|8324.5|8339.6|8324.6|8339.5|8324.5|6
1699338300000|2023-11-07 06:25:00|8339.6|8324.6|8339.4|8324.4|8339.6|8324.6|8339.3|8324.3|9
1699338600000|2023-11-07 06:30:00|8339.5|8324.5|8339.7|8324.7|8339.7|8324.7|8339.3|8324.3|14
1699338900000|2023-11-07 06:35:00|8339.6|8324.6|8339.5|8324.5|8339.7|8324.7|8339.5|8324.5|8
1699339200000|2023-11-07 06:40:00|8339.6|8324.6|8339.7|8324.7|8339.7|8324.7|8339.4|8324.4|12
1699339500000|2023-11-07 06:45:00|8339.8|8324.8|8340.2|8325.2|8340.2|8325.2|8339.8|8324.8|7
1699339800000|2023-11-07 06:50:00|8340.1|8325.1|8340|8325|8340.2|8325.2|8339.9|8324.9|12
1699340100000|2023-11-07 06:55:00|8339.9|8324.9|8339.8|8324.8|8339.9|8324.9|8339.3|8324.3|17
1699340400000|2023-11-07 07:00:00|8339.7|8324.7|8339.4|8324.4|8339.7|8324.7|8339.4|8324.4|6
1699340700000|2023-11-07 07:05:00|8339.3|8324.3|8339.3|8324.3|8339.6|8324.6|8339.3|8324.3|14
1699341000000|2023-11-07 07:10:00|8339.4|8324.4|8339.4|8324.4|8339.7|8324.7|8339.4|8324.4|15
1699341300000|2023-11-07 07:15:00|8339.5|8324.5|8339.3|8324.3|8339.7|8324.7|8339.3|8324.3|19
1699341600000|2023-11-07 07:20:00|8339.4|8324.4|8339|8324|8339.5|8324.5|8338.9|8323.9|11
1699341900000|2023-11-07 07:25:00|8339.1|8324.1|8339|8324|8339.2|8324.2|8338.9|8323.9|8
1699342200000|2023-11-07 07:30:00|8339.1|8324.1|8339.7|8324.7|8339.7|8324.7|8339.1|8324.1|10
1699342500000|2023-11-07 07:35:00|8339.8|8324.8|8339.8|8324.8|8339.8|8324.8|8339.7|8324.7|5
1699342800000|2023-11-07 07:40:00|8339.7|8324.7|8339.9|8324.9|8339.9|8324.9|8339.7|8324.7|7
1699343100000|2023-11-07 07:45:00|8340|8325|8340|8325|8340|8325|8339.9|8324.9|5
1699343400000|2023-11-07 07:50:00|8340.1|8325.1|8340.1|8325.1|8340.1|8325.1|8340|8325|3
1699343700000|2023-11-07 07:55:00|8340|8325|8340.1|8325.1|8340.2|8325.2|8340|8325|6
1699344000000|2023-11-07 08:00:00|8340.2|8325.2|8339.8|8324.8|8340.3|8325.3|8339.8|8324.8|9
1699344300000|2023-11-07 08:05:00|8339.7|8324.7|8339.5|8324.5|8339.8|8324.8|8339.5|8324.5|17
1699344600000|2023-11-07 08:10:00|8339.7|8324.7|8339.3|8324.3|8339.7|8324.7|8339.1|8324.1|24
1699344900000|2023-11-07 08:15:00|8339.4|8324.4|8339|8324|8339.7|8324.7|8339|8324|14
1699345200000|2023-11-07 08:20:00|8339.1|8324.1|8339.7|8324.7|8339.7|8324.7|8339.1|8324.1|8
1699346100000|2023-11-07 08:35:00|8339.8|8324.8|8339.7|8324.7|8339.8|8324.8|8339.7|8324.7|2
1699346400000|2023-11-07 08:40:00|8339.8|8324.8|8339.8|8324.8|8339.8|8324.8|8339.6|8324.6|10
1699346700000|2023-11-07 08:45:00|8339.7|8324.7|8339.7|8324.7|8339.7|8324.7|8339.7|8324.7|1
1699347000000|2023-11-07 08:50:00|8339.6|8324.6|8339.3|8324.3|8339.7|8324.7|8339.1|8324.1|10
1699347300000|2023-11-07 08:55:00|8339.4|8324.4|8339.6|8324.6|8339.7|8324.7|8339.4|8324.4|15
1699347600000|2023-11-07 09:00:00|8339.5|8324.5|8339.7|8324.7|8339.7|8324.7|8339.5|8324.5|9
1699347900000|2023-11-07 09:05:00|8339.8|8324.8|8339.8|8324.8|8339.9|8324.9|8339.8|8324.8|3
1699348200000|2023-11-07 09:10:00|8339.9|8324.9|8339.9|8324.9|8340|8325|8339.6|8324.6|11
1699348500000|2023-11-07 09:15:00|8339.8|8324.8|8338.9|8323.9|8344.2|8324.8|8338.7|8318.8|41
1699348800000|2023-11-07 09:20:00|8338.8|8323.8|8339.1|8324.1|8339.1|8324.1|8338.7|8323.7|10
1699349100000|2023-11-07 09:25:00|8339.2|8324.2|8339.3|8324.3|8339.4|8324.4|8339.2|8324.2|6
1699349400000|2023-11-07 09:30:00|8339.5|8324.5|8339.3|8324.3|8339.5|8324.5|8339.3|8324.3|2
1699349700000|2023-11-07 09:35:00|8339.1|8324.1|8339.2|8324.2|8339.3|8324.3|8338.8|8323.8|22
1699350000000|2023-11-07 09:40:00|8339.3|8324.3|8339.3|8324.3|8339.3|8324.3|8339.3|8324.3|1
1699350300000|2023-11-07 09:45:00|8339.4|8324.4|8339.3|8324.3|8339.4|8324.4|8339.2|8324.2|4
1699350600000|2023-11-07 09:50:00|8339.2|8324.2|8339.1|8324.1|8339.4|8324.4|8338.8|8323.8|20
1699350900000|2023-11-07 09:55:00|8339.2|8324.2|8339.2|8324.2|8339.5|8324.5|8338.6|8323.6|36
1699351200000|2023-11-07 10:00:00|8339.3|8324.3|8339.3|8324.3|8339.6|8324.6|8339.2|8324.2|9
1699351800000|2023-11-07 10:10:00|8339.2|8324.2|8339.4|8324.4|8339.4|8324.4|8339.1|8324.1|5
1699352100000|2023-11-07 10:15:00|8339.3|8324.3|8339.2|8324.2|8340|8325|8339.2|8324.2|22
1699352400000|2023-11-07 10:20:00|8339.3|8324.3|8339.2|8324.2|8339.3|8324.3|8339.2|8324.2|2
1699352700000|2023-11-07 10:25:00|8339.1|8324.1|8339.2|8324.2|8339.2|8324.2|8339.1|8324.1|2
1699353000000|2023-11-07 10:30:00|8339.1|8324.1|8339.1|8324.1|8339.1|8324.1|8339.1|8324.1|1
1699353300000|2023-11-07 10:35:00|8339|8324|8338.6|8323.6|8339|8324|8338.2|8323.2|19
1699353600000|2023-11-07 10:40:00|8338.5|8323.5|8338.8|8323.8|8338.8|8323.8|8338.5|8323.5|5
1699353900000|2023-11-07 10:45:00|8339|8324|8338.9|8323.9|8344.3|8324.4|8338.9|8319.3|9
1699354200000|2023-11-07 10:50:00|8339.1|8324.1|8339.2|8324.2|8339.3|8324.3|8339.1|8324.1|7
1699354500000|2023-11-07 10:55:00|8339.3|8324.3|8339.2|8324.2|8339.3|8324.3|8339.1|8324.1|10
1699354800000|2023-11-07 11:00:00|8339.3|8324.3|8339.3|8324.3|8339.4|8324.4|8339.3|8324.3|7
1699355100000|2023-11-07 11:05:00|8339.5|8324.5|8339.3|8324.3|8339.5|8324.5|8339.3|8324.3|11
1699355400000|2023-11-07 11:10:00|8339.4|8324.4|8339.3|8324.3|8339.6|8324.6|8339.3|8324.3|26
1699355700000|2023-11-07 11:15:00|8339.2|8324.2|8339.4|8324.4|8339.4|8324.4|8339.2|8324.2|3
1699356300000|2023-11-07 11:25:00|8339.5|8324.5|8339.1|8324.1|8339.5|8324.5|8339.1|8324.1|7
1699356600000|2023-11-07 11:30:00|8339.2|8324.2|8339.1|8324.1|8339.2|8324.2|8339.1|8324.1|2
1699356900000|2023-11-07 11:35:00|8338.9|8323.9|8339.1|8324.1|8339.1|8324.1|8338.9|8323.9|3
1699357200000|2023-11-07 11:40:00|8339.2|8324.2|8339.4|8324.4|8339.4|8324.4|8339.2|8324.2|5
1699357500000|2023-11-07 11:45:00|8339.3|8324.3|8339.2|8324.2|8339.4|8324.4|8339.2|8324.2|4
1699357800000|2023-11-07 11:50:00|8339.3|8324.3|8339.2|8324.2|8339.3|8324.3|8339.2|8324.2|2
1699358100000|2023-11-07 11:55:00|8339.3|8324.3|8339.4|8324.4|8339.4|8324.4|8339.3|8324.3|2
1699358400000|2023-11-07 12:00:00|8339.5|8324.5|8339.5|8324.5|8339.6|8324.6|8339.5|8324.5|3
1699358700000|2023-11-07 12:05:00|8339.7|8324.7|8340.4|8325.4|8340.4|8325.4|8339.7|8324.7|12
1699359000000|2023-11-07 12:10:00|8340.5|8325.5|8339.7|8324.7|8340.6|8325.6|8339.7|8324.7|12
1699359300000|2023-11-07 12:15:00|8339.8|8324.8|8339.5|8324.5|8339.8|8324.8|8339.5|8324.5|3
1699359600000|2023-11-07 12:20:00|8339.4|8324.4|8340.2|8325.2|8340.2|8325.2|8339.4|8324.4|5
1699359900000|2023-11-07 12:25:00|8340.1|8325.1|8340.3|8325.3|8340.6|8325.6|8340.1|8325.1|10
1699360800000|2023-11-07 12:40:00|8340.4|8325.4|8341|8326|8341.1|8326.1|8340.4|8325.4|6
1699361100000|2023-11-07 12:45:00|8341.1|8326.1|8341|8326|8341.2|8326.2|8341|8326|12
1699361400000|2023-11-07 12:50:00|8341.1|8326.1|8341.2|8326.2|8341.2|8326.2|8341|8326|8
1699361700000|2023-11-07 12:55:00|8341.1|8326.1|8341|8326|8341.2|8326.2|8340.9|8325.9|22
1699362000000|2023-11-07 13:00:00|8340.9|8325.9|8340.8|8325.8|8341|8326|8340.8|8325.8|6
1699362300000|2023-11-07 13:05:00|8341.1|8326.1|8340.3|8325.3|8341.1|8326.1|8340.2|8325.2|16
1699362600000|2023-11-07 13:10:00|8340.4|8325.4|8340.6|8325.6|8340.6|8325.6|8340.3|8325.3|12
1699362900000|2023-11-07 13:15:00|8340.5|8325.5|8340.8|8325.8|8341.1|8326.1|8340.4|8325.4|17
1699363200000|2023-11-07 13:20:00|8340.6|8325.6|8340.9|8325.9|8341|8326|8340.5|8325.5|17
1699363500000|2023-11-07 13:25:00|8341|8326|8340.9|8325.9|8341.1|8326.1|8340.8|8325.8|14
1699363800000|2023-11-07 13:30:00|8341|8326|8341.1|8326.1|8341.2|8326.2|8340.9|8325.9|19
1699364100000|2023-11-07 13:35:00|8341|8326|8340.4|8325.4|8341.2|8326.2|8340.4|8325.4|12
1699364400000|2023-11-07 13:40:00|8340.3|8325.3|8340.5|8325.5|8340.7|8325.7|8340.2|8325.2|9
1699364700000|2023-11-07 13:45:00|8340.6|8325.6|8340.7|8325.7|8340.8|8325.8|8340.2|8325.2|7
1699365000000|2023-11-07 13:50:00|8340.5|8325.5|8339.5|8324.5|8340.6|8325.6|8339.4|8324.4|25
1699365300000|2023-11-07 13:55:00|8339.6|8324.6|8339.9|8324.9|8340.1|8325.1|8339.4|8324.4|14
1699365600000|2023-11-07 14:00:00|8339.8|8324.8|8340|8325|8340|8325|8339.8|8324.8|5
1699365900000|2023-11-07 14:05:00|8340.1|8325.1|8339.8|8324.8|8340.2|8325.2|8339.8|8324.8|13
1699366200000|2023-11-07 14:10:00|8340|8325|8340.2|8325.2|8340.2|8325.2|8339.8|8324.8|3
1699366500000|2023-11-07 14:15:00|8340.3|8325.3|8339.5|8324.5|8340.3|8325.3|8338.9|8323.9|21
1699366800000|2023-11-07 14:20:00|8339.7|8324.7|8339.7|8324.7|8339.8|8324.8|8339.3|8324.3|12
1699367100000|2023-11-07 14:25:00|8339.8|8324.8|8339.5|8324.5|8339.9|8324.9|8339.4|8324.4|16
1699367400000|2023-11-07 14:30:00|8339.6|8324.6|8340.5|8325.5|8340.6|8325.6|8339.5|8324.5|24
1699367700000|2023-11-07 14:35:00|8340.6|8325.6|8340.5|8325.5|8340.8|8325.8|8340.5|8325.5|23
1699368000000|2023-11-07 14:40:00|8340.4|8325.4|8340.2|8325.2|8340.4|8325.4|8340.2|8325.2|7
1699368300000|2023-11-07 14:45:00|8340.3|8325.3|8340.3|8325.3|8340.4|8325.4|8340.3|8325.3|9
1699368600000|2023-11-07 14:50:00|8340|8325|8339.5|8324.5|8340.1|8325.1|8339.5|8324.5|9
1699368900000|2023-11-07 14:55:00|8339.4|8324.4|8338.5|8323.5|8339.4|8324.4|8338.4|8323.4|11
1699369200000|2023-11-07 15:00:00|8338.4|8323.4|8337.9|8322.9|8338.6|8323.6|8337.3|8322.3|38
1699369500000|2023-11-07 15:05:00|8337.8|8322.8|8337.1|8322.1|8342.3|8322.8|8336.8|8317.2|35
1699369800000|2023-11-07 15:10:00|8337|8322|8336.7|8321.7|8337|8322|8336.4|8321.4|14
1699370100000|2023-11-07 15:15:00|8336.8|8321.8|8336.5|8321.5|8337.3|8322.3|8336.4|8321.4|19
1699370400000|2023-11-07 15:20:00|8336.6|8321.6|8337|8322|8337.4|8322.4|8336.6|8321.6|11
1699370700000|2023-11-07 15:25:00|8337.1|8322.1|8336.9|8321.9|8337.3|8322.3|8336.9|8321.9|11
1699371000000|2023-11-07 15:30:00|8337|8322|8335.8|8320.8|8337|8322|8335.7|8320.7|14
1699371300000|2023-11-07 15:35:00|8335.9|8320.9|8335.8|8320.8|8335.9|8320.9|8335.7|8320.7|4
1699371600000|2023-11-07 15:40:00|8335.9|8320.9|8336.9|8321.9|8341.9|8322|8335.9|8316.7|22
1699371900000|2023-11-07 15:45:00|8336.8|8321.8|8336.9|8321.9|8337.3|8322.3|8336.8|8321.8|11
1699372200000|2023-11-07 15:50:00|8336.8|8321.8|8336.3|8321.3|8337.1|8322.1|8336.3|8321.3|7
1699372500000|2023-11-07 15:55:00|8336.2|8321.2|8336.8|8321.8|8337.2|8322.2|8336.1|8321.1|20
1699372800000|2023-11-07 16:00:00|8336.7|8321.7|8336.7|8321.7|8341.7|8321.8|8336.6|8316.6|9
1699373100000|2023-11-07 16:05:00|8336.6|8321.6|8336.6|8321.6|8336.6|8321.6|8336.4|8321.4|9
1699373400000|2023-11-07 16:10:00|8336.5|8321.5|8336.7|8321.7|8336.8|8321.8|8336.4|8321.4|15
1699373700000|2023-11-07 16:15:00|8336.6|8321.6|8337|8322|8337|8322|8336.6|8321.6|9
1699374300000|2023-11-07 16:25:00|8337.1|8322.1|8336.8|8321.8|8337.6|8322.6|8336.7|8321.7|14
1699374600000|2023-11-07 16:30:00|8336.9|8321.9|8336.5|8321.5|8336.9|8321.9|8336.3|8321.3|7
1699374900000|2023-11-07 16:35:00|8336.7|8321.7|8335.9|8320.9|8336.7|8321.7|8335.9|8320.9|9
1699375500000|2023-11-07 16:45:00|8336|8321|8336.1|8321.1|8336.1|8321.1|8335.9|8320.9|8
1699375800000|2023-11-07 16:50:00|8336.2|8321.2|8336.2|8321.2|8336.2|8321.2|8336.2|8321.2|1
1699376100000|2023-11-07 16:55:00|8336.1|8321.1|8336.2|8321.2|8336.2|8321.2|8335.9|8320.9|7
1699376400000|2023-11-07 17:00:00|8336.4|8321.4|8336.7|8321.7|8341.2|8321.8|8336.3|8316.2|16
1699376700000|2023-11-07 17:05:00|8336.8|8321.8|8337.1|8322.1|8337.1|8322.1|8336.7|8321.7|14
1699377000000|2023-11-07 17:10:00|8337|8322|8336.7|8321.7|8337.1|8322.1|8336.7|8321.7|7
1699377300000|2023-11-07 17:15:00|8336.6|8321.6|8341.8|8316.8|8341.8|8321.8|8336.6|8316.7|8
1699377600000|2023-11-07 17:20:00|8341.7|8316.7|8341.3|8316.3|8341.7|8316.7|8341.2|8316.2|11
1699377900000|2023-11-07 17:25:00|8341.4|8316.4|8336.5|8321.5|8341.4|8321.5|8336.2|8316.2|9
1699378200000|2023-11-07 17:30:00|8336.6|8321.6|8341.9|8316.9|8341.9|8323.2|8336.5|8316.5|50
1699378500000|2023-11-07 17:35:00|8342|8317|8341.8|8316.8|8342.1|8317.1|8341.8|8316.8|4
1699378800000|2023-11-07 17:40:00|8341.9|8316.9|8341.6|8316.6|8341.9|8316.9|8341.5|8316.5|15
1699379100000|2023-11-07 17:45:00|8341.5|8316.5|8341.5|8316.5|8341.5|8316.5|8341.5|8316.5|1
1699379700000|2023-11-07 17:55:00|8341.3|8316.3|8341.5|8316.5|8341.5|8316.5|8341.3|8316.3|3
1699380000000|2023-11-07 18:00:00|8341.6|8316.6|8341.6|8316.6|8341.6|8316.6|8341.6|8316.6|1
1699380300000|2023-11-07 18:05:00|8341.5|8316.5|8341.3|8316.3|8341.5|8316.5|8341.3|8316.3|5
1699380600000|2023-11-07 18:10:00|8341.4|8316.4|8341.3|8316.3|8342.6|8322.9|8336.9|8316.3|31
1699380900000|2023-11-07 18:15:00|8341.2|8316.2|8341.2|8316.2|8341.3|8316.3|8341|8316|6
1699381200000|2023-11-07 18:20:00|8341.3|8316.3|8341.4|8316.4|8341.4|8316.4|8341.3|8316.3|2
1699381500000|2023-11-07 18:25:00|8341.5|8316.5|8341.6|8316.6|8341.8|8316.8|8341.5|8316.5|5
1699381800000|2023-11-07 18:30:00|8341.7|8316.7|8341.2|8316.2|8342.2|8317.2|8341.2|8316.2|18
1699382100000|2023-11-07 18:35:00|8341.3|8316.3|8341.2|8316.2|8341.3|8316.3|8341.2|8316.2|2
1699383000000|2023-11-07 18:50:00|8341.1|8316.1|8341.1|8316.1|8341.1|8316.1|8341.1|8316.1|1
1699383300000|2023-11-07 18:55:00|8341|8316|8341|8316|8341|8316|8340.9|8315.9|3
1699383600000|2023-11-07 19:00:00|8340.8|8315.8|8335.5|8320.5|8340.8|8320.5|8335.5|8315.5|6
1699383900000|2023-11-07 19:05:00|8335.6|8320.6|8335.6|8320.6|8335.6|8320.6|8335.5|8320.5|3
1699384200000|2023-11-07 19:10:00|8335.5|8320.5|8335.6|8320.6|8335.6|8320.6|8335.4|8320.4|4
1699384500000|2023-11-07 19:15:00|8335.5|8320.5|8335.5|8320.5|8335.6|8320.6|8335.3|8320.3|9
1699384800000|2023-11-07 19:20:00|8335.6|8320.6|8335.6|8320.6|8335.6|8320.6|8335.6|8320.6|1
1699385100000|2023-11-07 19:25:00|8335.7|8320.7|8335.6|8320.6|8335.7|8320.7|8335.6|8320.6|2
1699385400000|2023-11-07 19:30:00|8335.7|8320.7|8335.6|8320.6|8335.7|8320.7|8335.6|8320.6|8
1699385700000|2023-11-07 19:35:00|8335.7|8320.7|8340.7|8315.7|8340.7|8320.7|8335.6|8315.7|5
1699386300000|2023-11-07 19:45:00|8340.8|8315.8|8340.8|8315.8|8340.9|8315.9|8340.8|8315.8|3
1699386600000|2023-11-07 19:50:00|8340.9|8315.9|8340.9|8315.9|8340.9|8315.9|8340.6|8315.6|7
1699386900000|2023-11-07 19:55:00|8340.8|8315.8|8340.8|8315.8|8340.8|8315.8|8340.7|8315.7|5
1699387200000|2023-11-07 20:00:00|8340.7|8315.7|8341.2|8316.2|8341.2|8316.2|8340.7|8315.7|14
1699387500000|2023-11-07 20:05:00|8341.1|8316.1|8341.2|8316.2|8341.2|8316.2|8341.1|8316.1|10
1699387800000|2023-11-07 20:10:00|8341.1|8316.1|8341.1|8316.1|8341.2|8316.2|8341.1|8316.1|3
1699388100000|2023-11-07 20:15:00|8341|8316|8341|8316|8341|8316|8341|8316|1
1699388400000|2023-11-07 20:20:00|8341.4|8316.4|8341.2|8316.2|8341.4|8316.4|8341.2|8316.2|7
1699388700000|2023-11-07 20:25:00|8341.3|8316.3|8341.2|8316.2|8341.3|8316.3|8341.2|8316.2|2
1699389000000|2023-11-07 20:30:00|8341.1|8316.1|8341|8316|8341.1|8316.1|8341|8316|4
1699389600000|2023-11-07 20:40:00|8340.9|8315.9|8340.7|8315.7|8340.9|8315.9|8340.6|8315.6|5
1699389900000|2023-11-07 20:45:00|8340.8|8315.8|8340.7|8315.7|8340.8|8315.8|8340.6|8315.6|4
1699390200000|2023-11-07 20:50:00|8340.9|8315.9|8340.8|8315.8|8341.1|8316.1|8340.8|8315.8|4
1699390500000|2023-11-07 20:55:00|8340.7|8315.7|8340.4|8315.4|8340.7|8315.7|8340.4|8315.4|4
1699408800000|2023-11-08 02:00:00|8341.1|8316.1|8341.5|8316.5|8341.5|8316.5|8341.1|8316.1|2
1699409100000|2023-11-08 02:05:00|8341.6|8316.6|8341.5|8316.5|8341.6|8316.6|8341.4|8316.4|32
1699409400000|2023-11-08 02:10:00|8341.4|8316.4|8341.3|8316.3|8341.5|8316.5|8341.3|8316.3|40
1699409700000|2023-11-08 02:15:00|8341.4|8316.4|8341.4|8316.4|8341.5|8316.5|8341.3|8316.3|19
1699410000000|2023-11-08 02:20:00|8341.3|8316.3|8340.6|8315.6|8341.4|8316.4|8340.2|8315.2|53
1699410300000|2023-11-08 02:25:00|8340.5|8315.5|8340.9|8315.9|8340.9|8315.9|8340.5|8315.5|30
1699410900000|2023-11-08 02:35:00|8340.7|8315.7|8341.1|8316.1|8341.2|8316.2|8339.8|8314.8|16
1699411800000|2023-11-08 02:50:00|8341.3|8316.3|8341.2|8316.2|8341.3|8316.3|8341.2|8316.2|2
1699412100000|2023-11-08 02:55:00|8341.3|8316.3|8341.3|8316.3|8341.3|8316.3|8341.3|8316.3|1
1699412400000|2023-11-08 03:00:00|8341.2|8316.2|8341.4|8316.4|8341.5|8316.5|8341.2|8316.2|16
1699412700000|2023-11-08 03:05:00|8341.5|8316.5|8342|8317|8342|8317|8341.5|8316.5|10
1699413000000|2023-11-08 03:10:00|8342.1|8317.1|8342|8317|8342.1|8317.1|8342|8317|2
1699413900000|2023-11-08 03:25:00|8342.8|8317.8|8343.8|8318.8|8343.8|8323.3|8338.3|8317.8|10
1699414200000|2023-11-08 03:30:00|8343.9|8318.9|8339.5|8324.5|8345|8324.8|8339.5|8318.8|57
1699414500000|2023-11-08 03:35:00|8339.6|8324.6|8338.9|8323.9|8343.5|8324.9|8338.3|8318.2|37
1699414800000|2023-11-08 03:40:00|8339|8324|8337.5|8322.5|8339.1|8324.1|8336.9|8321.9|47
1699415100000|2023-11-08 03:45:00|8337.6|8322.6|8336.7|8321.7|8341.7|8322.9|8336.6|8316.5|35
1699415400000|2023-11-08 03:50:00|8336.6|8321.6|8336.9|8321.9|8337|8322|8336.1|8321.1|27
1699415700000|2023-11-08 03:55:00|8336.8|8321.8|8337.6|8322.6|8338.3|8323.3|8336.8|8321.8|25
1699416000000|2023-11-08 04:00:00|8337.5|8322.5|8338.2|8323.2|8342.6|8323.5|8337.5|8317.6|40
1699416300000|2023-11-08 04:05:00|8338.1|8323.1|8337.8|8322.8|8338.3|8323.3|8337.8|8322.8|16
1699416600000|2023-11-08 04:10:00|8337.9|8322.9|8338|8323|8338.1|8323.1|8337.9|8322.9|6
1699416900000|2023-11-08 04:15:00|8342.9|8317.9|8337.7|8322.7|8342.9|8322.8|8337.6|8317.8|7
1699417200000|2023-11-08 04:20:00|8337.8|8322.8|8338.5|8323.5|8339|8324|8337.8|8322.8|19
1699417500000|2023-11-08 04:25:00|8338.4|8323.4|8337.9|8322.9|8338.5|8323.5|8337.8|8322.8|22
1699417800000|2023-11-08 04:30:00|8337.8|8322.8|8337.8|8322.8|8337.8|8322.8|8337.5|8322.5|11
1699418100000|2023-11-08 04:35:00|8337.9|8322.9|8337.5|8322.5|8337.9|8322.9|8337.4|8322.4|15
1699418400000|2023-11-08 04:40:00|8337.8|8322.8|8338|8323|8338|8323|8337.8|8322.8|7
1699418700000|2023-11-08 04:45:00|8338.1|8323.1|8337.8|8322.8|8338.1|8323.1|8337.8|8322.8|18
1699419000000|2023-11-08 04:50:00|8337.9|8322.9|8337.9|8322.9|8338.1|8323.1|8337.9|8322.9|8
1699419300000|2023-11-08 04:55:00|8338|8323|8338.3|8323.3|8338.3|8323.3|8337.9|8322.9|10
1699419600000|2023-11-08 05:00:00|8338.4|8323.4|8338.6|8323.6|8338.7|8323.7|8338.4|8323.4|13
1699419900000|2023-11-08 05:05:00|8338.7|8323.7|8338.7|8323.7|8338.7|8323.7|8338.7|8323.7|1
1699420200000|2023-11-08 05:10:00|8338.6|8323.6|8338.6|8323.6|8338.7|8323.7|8338.5|8323.5|9
1699420500000|2023-11-08 05:15:00|8338.7|8323.7|8338.7|8323.7|8338.8|8323.8|8338.7|8323.7|5
1699420800000|2023-11-08 05:20:00|8338.8|8323.8|8339.9|8324.9|8340|8325|8338.8|8323.8|22
1699421100000|2023-11-08 05:25:00|8340|8325|8339.9|8324.9|8340.2|8325.2|8339.6|8324.6|49
1699421400000|2023-11-08 05:30:00|8339.8|8324.8|8339.6|8324.6|8339.9|8324.9|8339.6|8324.6|9
1699421700000|2023-11-08 05:35:00|8339.7|8324.7|8339.6|8324.6|8339.7|8324.7|8339.6|8324.6|2
1699422000000|2023-11-08 05:40:00|8339.7|8324.7|8339.7|8324.7|8339.7|8324.7|8339.6|8324.6|3
1699422300000|2023-11-08 05:45:00|8339.8|8324.8|8338.8|8323.8|8344.5|8324.9|8338.6|8319.3|28
1699422600000|2023-11-08 05:50:00|8338.9|8323.9|8339|8324|8339|8324|8338.8|8323.8|4
1699422900000|2023-11-08 05:55:00|8339.1|8324.1|8339.2|8324.2|8339.2|8324.2|8339.1|8324.1|4
1699423200000|2023-11-08 06:00:00|8339|8324|8338.5|8323.5|8339.1|8324.1|8338|8323|41
1699423500000|2023-11-08 06:05:00|8338.6|8323.6|8338.2|8323.2|8338.6|8323.6|8338.2|8323.2|20
1699423800000|2023-11-08 06:10:00|8338.3|8323.3|8338.3|8323.3|8338.4|8323.4|8338.3|8323.3|3
1699424100000|2023-11-08 06:15:00|8338.7|8323.7|8338.7|8323.7|8338.8|8323.8|8338.5|8323.5|9
1699424400000|2023-11-08 06:20:00|8344.1|8319.1|8338.3|8323.3|8344.1|8323.7|8338.3|8319.1|15
1699424700000|2023-11-08 06:25:00|8338.4|8323.4|8338.4|8323.4|8338.4|8323.4|8338.4|8323.4|1
1699425000000|2023-11-08 06:30:00|8338.5|8323.5|8338.3|8323.3|8338.6|8323.6|8338.2|8323.2|8
1699425300000|2023-11-08 06:35:00|8338.4|8323.4|8338.7|8323.7|8338.9|8323.9|8338.4|8323.4|16
1699425600000|2023-11-08 06:40:00|8338.6|8323.6|8338.8|8323.8|8338.9|8323.9|8338.5|8323.5|8
1699425900000|2023-11-08 06:45:00|8338.7|8323.7|8338.6|8323.6|8338.8|8323.8|8338.6|8323.6|8
1699426200000|2023-11-08 06:50:00|8338.7|8323.7|8339|8324|8339.1|8324.1|8338.6|8323.6|21
1699426800000|2023-11-08 07:00:00|8338.9|8323.9|8338.7|8323.7|8339.2|8324.2|8338.6|8323.6|20
1699427100000|2023-11-08 07:05:00|8338.8|8323.8|8338.7|8323.7|8338.8|8323.8|8338.7|8323.7|4
1699427400000|2023-11-08 07:10:00|8338.8|8323.8|8338.8|8323.8|8338.8|8323.8|8338.8|8323.8|1
1699427700000|2023-11-08 07:15:00|8339.2|8324.2|8339.1|8324.1|8339.2|8324.2|8339.1|8324.1|2
1699428000000|2023-11-08 07:20:00|8338.8|8323.8|8338.8|8323.8|8338.9|8323.9|8338.8|8323.8|5
1699428300000|2023-11-08 07:25:00|8338.9|8323.9|8338.9|8323.9|8338.9|8323.9|8338.8|8323.8|3
1699428600000|2023-11-08 07:30:00|8339.2|8324.2|8339.2|8324.2|8339.2|8324.2|8338.8|8323.8|20
1699428900000|2023-11-08 07:35:00|8339.1|8324.1|8339.2|8324.2|8339.2|8324.2|8338.8|8323.8|6
1699429200000|2023-11-08 07:40:00|8339.3|8324.3|8339.2|8324.2|8339.3|8324.3|8339.2|8324.2|2
1699429500000|2023-11-08 07:45:00|8339.1|8324.1|8339.2|8324.2|8339.2|8324.2|8338.9|8323.9|12
1699429800000|2023-11-08 07:50:00|8339.1|8324.1|8339|8324|8339.2|8324.2|8338.8|8323.8|28
1699430100000|2023-11-08 07:55:00|8338.9|8323.9|8338.7|8323.7|8339.3|8324.3|8338.7|8323.7|9
1699430400000|2023-11-08 08:00:00|8338.8|8323.8|8338.9|8323.9|8338.9|8323.9|8338.4|8323.4|7
1699430700000|2023-11-08 08:05:00|8338.8|8323.8|8338.8|8323.8|8338.8|8323.8|8338.8|8323.8|1
1699431000000|2023-11-08 08:10:00|8338.7|8323.7|8338.7|8323.7|8339.1|8324.1|8338.7|8323.7|13
1699431300000|2023-11-08 08:15:00|8338.8|8323.8|8338.8|8323.8|8338.8|8323.8|8338.8|8323.8|1
1699431600000|2023-11-08 08:20:00|8338.9|8323.9|8338.8|8323.8|8338.9|8323.9|8338.8|8323.8|2
1699431900000|2023-11-08 08:25:00|8338.7|8323.7|8338.8|8323.8|8338.8|8323.8|8338.7|8323.7|4
1699432200000|2023-11-08 08:30:00|8338.9|8323.9|8339|8324|8339|8324|8338.9|8323.9|2
1699432500000|2023-11-08 08:35:00|8338.9|8323.9|8338.8|8323.8|8339.3|8324.3|8338.8|8323.8|26
1699432800000|2023-11-08 08:40:00|8339.2|8324.2|8339.2|8324.2|8339.3|8324.3|8338.9|8323.9|5
1699433100000|2023-11-08 08:45:00|8339.3|8324.3|8339.3|8324.3|8339.3|8324.3|8339.3|8324.3|1
1699433400000|2023-11-08 08:50:00|8339.8|8324.8|8339.7|8324.7|8339.8|8324.8|8339.3|8324.3|12
1699433700000|2023-11-08 08:55:00|8339.2|8324.2|8339.2|8324.2|8343.7|8324.3|8338.4|8318.7|20
1699434000000|2023-11-08 09:00:00|8339|8324|8339.3|8324.3|8339.3|8324.3|8338.9|8323.9|17
1699434300000|2023-11-08 09:05:00|8339.4|8324.4|8338.1|8323.1|8339.4|8324.4|8338.1|8323.1|22
1699434600000|2023-11-08 09:10:00|8338|8323|8338.8|8323.8|8338.9|8323.9|8337.9|8322.9|23
1699434900000|2023-11-08 09:15:00|8338.9|8323.9|8338.8|8323.8|8338.9|8323.9|8338.8|8323.8|6
1699435200000|2023-11-08 09:20:00|8338.9|8323.9|8338.6|8323.6|8338.9|8323.9|8338.5|8323.5|8
1699435500000|2023-11-08 09:25:00|8338.5|8323.5|8338.4|8323.4|8338.8|8323.8|8338.4|8323.4|20
1699435800000|2023-11-08 09:30:00|8338.7|8323.7|8338.8|8323.8|8338.8|8323.8|8338.3|8323.3|26
1699436100000|2023-11-08 09:35:00|8338.6|8323.6|8338.4|8323.4|8338.7|8323.7|8338|8323|25
1699436400000|2023-11-08 09:40:00|8338.5|8323.5|8338.5|8323.5|8338.5|8323.5|8338.4|8323.4|7
1699436700000|2023-11-08 09:45:00|8338.4|8323.4|8338.8|8323.8|8338.8|8323.8|8338.4|8323.4|4
1699437000000|2023-11-08 09:50:00|8338.9|8323.9|8338.9|8323.9|8338.9|8323.9|8338.9|8323.9|1
1699437300000|2023-11-08 09:55:00|8339|8324|8338.8|8323.8|8339.3|8324.3|8338.7|8323.7|28
1699437600000|2023-11-08 10:00:00|8339.2|8324.2|8339.8|8324.8|8340|8325|8339.2|8324.2|28
1699437900000|2023-11-08 10:05:00|8339.7|8324.7|8339.8|8324.8|8339.8|8324.8|8339.7|8324.7|2
1699438200000|2023-11-08 10:10:00|8339.6|8324.6|8339.4|8324.4|8339.6|8324.6|8339.4|8324.4|3
1699438500000|2023-11-08 10:15:00|8339.5|8324.5|8339.4|8324.4|8339.7|8324.7|8339.3|8324.3|15
1699438800000|2023-11-08 10:20:00|8339.5|8324.5|8339.8|8324.8|8340.1|8325.1|8339.5|8324.5|5
1699439100000|2023-11-08 10:25:00|8340|8325|8340|8325|8345.3|8325.5|8339.8|8320|35
1699439400000|2023-11-08 10:30:00|8339.9|8324.9|8340|8325|8340|8325|8339.9|8324.9|4
1699439700000|2023-11-08 10:35:00|8340.3|8325.3|8340.3|8325.3|8340.6|8325.6|8340.3|8325.3|4
1699440300000|2023-11-08 10:45:00|8340.4|8325.4|8340.5|8325.5|8340.6|8325.6|8340.4|8325.4|4
1699440600000|2023-11-08 10:50:00|8340.6|8325.6|8340.5|8325.5|8340.6|8325.6|8340.4|8325.4|6
1699440900000|2023-11-08 10:55:00|8340.4|8325.4|8340.3|8325.3|8340.4|8325.4|8340.3|8325.3|2
1699441200000|2023-11-08 11:00:00|8340.7|8325.7|8340.7|8325.7|8340.7|8325.7|8340.7|8325.7|1
1699441500000|2023-11-08 11:05:00|8340.6|8325.6|8340.3|8325.3|8340.6|8325.6|8340.2|8325.2|14
1699441800000|2023-11-08 11:10:00|8340.2|8325.2|8340.3|8325.3|8340.3|8325.3|8340|8325|12
1699442100000|2023-11-08 11:15:00|8340.2|8325.2|8340.4|8325.4|8340.7|8325.7|8340.1|8325.1|20
1699442400000|2023-11-08 11:20:00|8340.3|8325.3|8340.1|8325.1|8340.3|8325.3|8340.1|8325.1|11
1699442700000|2023-11-08 11:25:00|8340.2|8325.2|8340.4|8325.4|8340.4|8325.4|8340|8325|18
1699443000000|2023-11-08 11:30:00|8340.5|8325.5|8340.5|8325.5|8340.7|8325.7|8340.5|8325.5|5
1699443900000|2023-11-08 11:45:00|8340.3|8325.3|8340.8|8325.8|8340.8|8325.8|8340.3|8325.3|4
1699444200000|2023-11-08 11:50:00|8340.6|8325.6|8340.4|8325.4|8340.7|8325.7|8340.3|8325.3|12
1699444500000|2023-11-08 11:55:00|8340.6|8325.6|8340.7|8325.7|8340.7|8325.7|8340.6|8325.6|2
1699444800000|2023-11-08 12:00:00|8340.8|8325.8|8340.5|8325.5|8340.8|8325.8|8340.4|8325.4|8
1699445100000|2023-11-08 12:05:00|8340.4|8325.4|8340.7|8325.7|8340.8|8325.8|8340.4|8325.4|9
1699445400000|2023-11-08 12:10:00|8340.8|8325.8|8340.7|8325.7|8340.8|8325.8|8340.7|8325.7|2
1699445700000|2023-11-08 12:15:00|8340.8|8325.8|8340.8|8325.8|8340.8|8325.8|8340.8|8325.8|1
1699446000000|2023-11-08 12:20:00|8340.9|8325.9|8340.9|8325.9|8341.2|8326.2|8340.7|8325.7|15
1699446300000|2023-11-08 12:25:00|8341|8326|8341.3|8326.3|8341.4|8326.4|8341|8326|6
1699447200000|2023-11-08 12:40:00|8341.9|8326.9|8341.9|8326.9|8341.9|8326.9|8341.5|8326.5|11
1699447500000|2023-11-08 12:45:00|8342|8327|8341.5|8326.5|8342|8327|8341.5|8326.5|5
1699447800000|2023-11-08 12:50:00|8341.6|8326.6|8341.6|8326.6|8342|8327|8341.6|8326.6|6
1699448100000|2023-11-08 12:55:00|8341.5|8326.5|8341.5|8326.5|8341.6|8326.6|8341.3|8326.3|5
1699448400000|2023-11-08 13:00:00|8341.6|8326.6|8341.2|8326.2|8342|8327|8340.8|8325.8|24
1699448700000|2023-11-08 13:05:00|8341.3|8326.3|8341.4|8326.4|8341.5|8326.5|8341.3|8326.3|10
1699449000000|2023-11-08 13:10:00|8341.5|8326.5|8340.2|8325.2|8341.5|8326.5|8340.2|8325.2|5
1699449300000|2023-11-08 13:15:00|8340.1|8325.1|8345.4|8320.4|8345.4|8325.4|8340|8320.3|26
1699449600000|2023-11-08 13:20:00|8345.3|8320.3|8345.1|8320.1|8345.4|8320.4|8345.1|8320.1|20
1699449900000|2023-11-08 13:25:00|8345.2|8320.2|8340.1|8325.1|8345.2|8325.2|8340.1|8320.1|13
1699450200000|2023-11-08 13:30:00|8340.2|8325.2|8340.3|8325.3|8340.3|8325.3|8339.9|8324.9|17
1699450500000|2023-11-08 13:35:00|8340.2|8325.2|8339.8|8324.8|8340.3|8325.3|8339.8|8324.8|20
1699450800000|2023-11-08 13:40:00|8340.1|8325.1|8339.8|8324.8|8340.2|8325.2|8339.8|8324.8|3
1699451100000|2023-11-08 13:45:00|8339.9|8324.9|8340.3|8325.3|8340.3|8325.3|8339.9|8324.9|5
1699451400000|2023-11-08 13:50:00|8340.1|8325.1|8339.3|8324.3|8340.1|8325.1|8338.9|8323.9|20
1699451700000|2023-11-08 13:55:00|8339.2|8324.2|8338.9|8323.9|8339.7|8324.7|8338.6|8323.6|57
1699452000000|2023-11-08 14:00:00|8339|8324|8338.4|8323.4|8339.1|8324.1|8338.4|8323.4|17
1699452300000|2023-11-08 14:05:00|8338.5|8323.5|8338.5|8323.5|8338.5|8323.5|8338.3|8323.3|7
1699452600000|2023-11-08 14:10:00|8338.4|8323.4|8337.8|8322.8|8342.4|8323.4|8336.9|8317.4|25
1699452900000|2023-11-08 14:15:00|8338|8323|8338.1|8323.1|8338.1|8323.1|8337.4|8322.4|39
1699453200000|2023-11-08 14:20:00|8338|8323|8338.7|8323.7|8338.9|8323.9|8338|8323|9
1699453500000|2023-11-08 14:25:00|8338.6|8323.6|8338.4|8323.4|8343.1|8323.6|8337.8|8318.1|24
1699453800000|2023-11-08 14:30:00|8338.5|8323.5|8337.9|8322.9|8338.7|8323.7|8337.9|8322.9|28
1699454100000|2023-11-08 14:35:00|8337.8|8322.8|8337.3|8322.3|8338.4|8323.4|8337.2|8322.2|39
1699454400000|2023-11-08 14:40:00|8337.2|8322.2|8336.3|8321.3|8337.2|8322.2|8336.3|8321.3|19
1699455000000|2023-11-08 14:50:00|8336.2|8321.2|8336|8321|8336.3|8321.3|8335.9|8320.9|20
1699455300000|2023-11-08 14:55:00|8336.1|8321.1|8341.7|8316.7|8341.7|8321.1|8335.9|8316.7|6
1699455600000|2023-11-08 15:00:00|8341.8|8316.8|8337|8322|8342|8322.4|8336.7|8316.4|22
1699455900000|2023-11-08 15:05:00|8336.9|8321.9|8335.7|8320.7|8337|8322|8335.7|8320.7|12
1699456200000|2023-11-08 15:10:00|8335.9|8320.9|8336.3|8321.3|8336.7|8321.7|8335.8|8320.8|12
1699456800000|2023-11-08 15:20:00|8336.4|8321.4|8336.3|8321.3|8336.6|8321.6|8336.3|8321.3|5
1699457100000|2023-11-08 15:25:00|8336.4|8321.4|8336.3|8321.3|8336.4|8321.4|8335.9|8320.9|13
1699457400000|2023-11-08 15:30:00|8336.2|8321.2|8335.9|8320.9|8336.2|8321.2|8335.8|8320.8|7
1699457700000|2023-11-08 15:35:00|8336|8321|8336.5|8321.5|8336.6|8321.6|8335.9|8320.9|5
1699458000000|2023-11-08 15:40:00|8336.6|8321.6|8335.9|8320.9|8336.7|8321.7|8335.9|8320.9|11
1699458300000|2023-11-08 15:45:00|8336|8321|8336|8321|8336|8321|8335.9|8320.9|3
1699458600000|2023-11-08 15:50:00|8335.6|8320.6|8335.3|8320.3|8335.6|8320.6|8335.3|8320.3|5
1699458900000|2023-11-08 15:55:00|8335.4|8320.4|8335.1|8320.1|8335.4|8320.4|8334.5|8319.5|17
1699459200000|2023-11-08 16:00:00|8335.5|8320.5|8335.8|8320.8|8336.3|8321.3|8335.5|8320.5|15
1699459500000|2023-11-08 16:05:00|8336.3|8321.3|8335.5|8320.5|8336.4|8321.4|8335.4|8320.4|23
1699459800000|2023-11-08 16:10:00|8335.4|8320.4|8335.3|8320.3|8335.4|8320.4|8335.3|8320.3|4
1699460100000|2023-11-08 16:15:00|8335.7|8320.7|8335.5|8320.5|8335.7|8320.7|8335.5|8320.5|5
1699460400000|2023-11-08 16:20:00|8335.2|8320.2|8334.4|8319.4|8335.2|8320.2|8334.3|8319.3|8
1699460700000|2023-11-08 16:25:00|8334.3|8319.3|8334.8|8319.8|8334.8|8319.8|8334.3|8319.3|8
1699461000000|2023-11-08 16:30:00|8334.7|8319.7|8334.4|8319.4|8334.8|8319.8|8334.4|8319.4|4
1699461300000|2023-11-08 16:35:00|8334.3|8319.3|8334.3|8319.3|8334.4|8319.4|8334.3|8319.3|3
1699461600000|2023-11-08 16:40:00|8334.2|8319.2|8333.8|8318.8|8334.2|8319.2|8333.7|8318.7|9
1699461900000|2023-11-08 16:45:00|8333.7|8318.7|8333.9|8318.9|8334|8319|8333.7|8318.7|6
1699462200000|2023-11-08 16:50:00|8334|8319|8334.6|8319.6|8334.6|8319.6|8333.9|8318.9|15
1699462500000|2023-11-08 16:55:00|8334.2|8319.2|8334.6|8319.6|8334.6|8319.6|8334.2|8319.2|3
1699462800000|2023-11-08 17:00:00|8334.7|8319.7|8340.5|8315.5|8340.5|8319.9|8334.7|8314.9|14
1699463100000|2023-11-08 17:05:00|8340.6|8315.6|8341.2|8316.2|8341.3|8316.3|8340.6|8315.6|10
1699463400000|2023-11-08 17:10:00|8341.3|8316.3|8336.3|8321.3|8341.4|8321.4|8336.2|8315.9|20
1699463700000|2023-11-08 17:15:00|8336.4|8321.4|8341.4|8316.4|8341.4|8321.4|8336.3|8316.3|12
1699464000000|2023-11-08 17:20:00|8341.5|8316.5|8341.4|8316.4|8341.5|8316.5|8341.4|8316.4|6
1699464300000|2023-11-08 17:25:00|8341.3|8316.3|8336.5|8321.5|8341.4|8321.5|8336.4|8316.3|4
1699464600000|2023-11-08 17:30:00|8336.4|8321.4|8336.6|8321.6|8337|8322|8336.3|8321.3|8
1699464900000|2023-11-08 17:35:00|8336.5|8321.5|8340.4|8315.4|8341.3|8321.5|8336.4|8315.4|8
1699465200000|2023-11-08 17:40:00|8340.5|8315.5|8340.5|8315.5|8340.5|8315.5|8340.4|8315.4|3
1699465500000|2023-11-08 17:45:00|8340.4|8315.4|8340.4|8315.4|8340.4|8315.4|8340.2|8315.2|5
1699465800000|2023-11-08 17:50:00|8340.2|8315.2|8335.3|8320.3|8340.4|8320.3|8335.3|8315.2|4
1699466100000|2023-11-08 17:55:00|8335.2|8320.2|8334.9|8319.9|8335.2|8320.2|8334.9|8319.9|16
1699466400000|2023-11-08 18:00:00|8335|8320|8340.1|8315.1|8340.3|8320.3|8335|8315|9
1699466700000|2023-11-08 18:05:00|8339.8|8314.8|8334.7|8319.7|8339.8|8319.8|8334.7|8314.8|3
1699467000000|2023-11-08 18:10:00|8334.8|8319.8|8335.2|8320.2|8335.3|8320.3|8334.8|8319.8|5
1699467300000|2023-11-08 18:15:00|8335.3|8320.3|8335.5|8320.5|8335.5|8320.5|8335.3|8320.3|47
1699467600000|2023-11-08 18:20:00|8335.4|8320.4|8335.3|8320.3|8335.4|8320.4|8335.3|8320.3|4
1699467900000|2023-11-08 18:25:00|8335.2|8320.2|8335.3|8320.3|8335.3|8320.3|8335.2|8320.2|10
1699468200000|2023-11-08 18:30:00|8335.2|8320.2|8335.3|8320.3|8335.3|8320.3|8335.2|8320.2|2
1699468500000|2023-11-08 18:35:00|8335.2|8320.2|8335.2|8320.2|8335.2|8320.2|8335.2|8320.2|1
1699468800000|2023-11-08 18:40:00|8335.3|8320.3|8335.3|8320.3|8335.3|8320.3|8335.3|8320.3|1
1699469100000|2023-11-08 18:45:00|8335.2|8320.2|8335.2|8320.2|8335.2|8320.2|8335.2|8320.2|1
1699469400000|2023-11-08 18:50:00|8335.3|8320.3|8335|8320|8335.3|8320.3|8335|8320|3
1699469700000|2023-11-08 18:55:00|8334.8|8319.8|8335.2|8320.2|8335.2|8320.2|8334.8|8319.8|3
1699470000000|2023-11-08 19:00:00|8335.1|8320.1|8335.1|8320.1|8335.1|8320.1|8335.1|8320.1|1
1699470300000|2023-11-08 19:05:00|8335|8320|8340|8315|8340|8320|8335|8315|2
1699471200000|2023-11-08 19:20:00|8340.1|8315.1|8340.1|8315.1|8340.2|8315.2|8340.1|8315.1|3
1699472100000|2023-11-08 19:35:00|8340|8315|8340|8315|8340|8315|8340|8315|1
1699473300000|2023-11-08 19:55:00|8340.1|8315.1|8335|8320|8340.1|8320|8335|8315.1|2
1699474200000|2023-11-08 20:10:00|8335.2|8320.2|8340.5|8315.5|8340.5|8320.6|8335.2|8315.5|6
1699474500000|2023-11-08 20:15:00|8340.6|8315.6|8339.9|8314.9|8340.6|8315.6|8339.9|8314.9|7
1699474800000|2023-11-08 20:20:00|8339.8|8314.8|8333.9|8318.9|8339.8|8319.3|8333.9|8313.9|20
1699475100000|2023-11-08 20:25:00|8334|8319|8333.9|8318.9|8334|8319|8333.8|8318.8|10
1699475400000|2023-11-08 20:30:00|8333.8|8318.8|8339.4|8314.4|8339.6|8319.5|8333.8|8314|15
1699475700000|2023-11-08 20:35:00|8339.3|8314.3|8339.4|8314.4|8339.4|8314.4|8338.9|8313.9|8
1699476000000|2023-11-08 20:40:00|8339.5|8314.5|8339.3|8314.3|8339.5|8314.5|8339.3|8314.3|3
1699476600000|2023-11-08 20:50:00|8339.4|8314.4|8339.4|8314.4|8339.5|8314.5|8339.4|8314.4|3
1699476900000|2023-11-08 20:55:00|8339.7|8314.7|8339.8|8314.8|8339.8|8314.8|8339.7|8314.7|2
1699495200000|2023-11-09 02:00:00|8341.6|8316.6|8341.6|8316.6|8341.6|8316.6|8341.6|8316.6|1
1699495800000|2023-11-09 02:10:00|8341.5|8316.5|8341.5|8316.5|8341.5|8316.5|8341.5|8316.5|1
1699496700000|2023-11-09 02:25:00|8341.6|8316.6|8341.6|8316.6|8341.6|8316.6|8341.6|8316.6|1
1699497000000|2023-11-09 02:30:00|8341.2|8316.2|8341.2|8316.2|8341.3|8316.3|8341|8316|11
1699497300000|2023-11-09 02:35:00|8341.1|8316.1|8341.1|8316.1|8341.1|8316.1|8341|8316|3
1699497600000|2023-11-09 02:40:00|8341.2|8316.2|8341.5|8316.5|8341.6|8316.6|8341.2|8316.2|13
1699497900000|2023-11-09 02:45:00|8341.2|8316.2|8341|8316|8341.3|8316.3|8341|8316|6
1699498200000|2023-11-09 02:50:00|8341.1|8316.1|8341.5|8316.5|8341.5|8316.5|8341|8316|11
1699498500000|2023-11-09 02:55:00|8341.4|8316.4|8341.8|8316.8|8341.9|8316.9|8340.6|8315.6|28
1699498800000|2023-11-09 03:00:00|8341.9|8316.9|8341.9|8316.9|8341.9|8316.9|8341.8|8316.8|3
1699499100000|2023-11-09 03:05:00|8341.8|8316.8|8341.4|8316.4|8341.8|8316.8|8341.4|8316.4|6
1699499400000|2023-11-09 03:10:00|8341.5|8316.5|8341.7|8316.7|8341.9|8316.9|8341.4|8316.4|12
1699499700000|2023-11-09 03:15:00|8341.6|8316.6|8341.6|8316.6|8341.7|8316.7|8340.9|8315.9|25
1699500000000|2023-11-09 03:20:00|8341.5|8316.5|8341.5|8316.5|8341.6|8316.6|8341.5|8316.5|7
1699500300000|2023-11-09 03:25:00|8342|8317|8340.7|8315.7|8342.1|8317.1|8340.2|8315.2|28
1699500600000|2023-11-09 03:30:00|8340.8|8315.8|8337|8322|8342.1|8322.2|8336.4|8315.8|71
1699500900000|2023-11-09 03:35:00|8337.1|8322.1|8337.2|8322.2|8337.3|8322.3|8336.9|8321.9|22
1699501200000|2023-11-09 03:40:00|8337.3|8322.3|8337.4|8322.4|8337.4|8322.4|8337.3|8322.3|2
1699501500000|2023-11-09 03:45:00|8337.3|8322.3|8337.9|8322.9|8337.9|8322.9|8337.3|8322.3|16
1699502100000|2023-11-09 03:55:00|8338|8323|8337.3|8322.3|8342.6|8323|8337.3|8316.6|29
1699502400000|2023-11-09 04:00:00|8337.2|8322.2|8337.4|8322.4|8337.7|8322.7|8336.9|8321.9|40
1699502700000|2023-11-09 04:05:00|8337.3|8322.3|8337.3|8322.3|8337.3|8322.3|8337.3|8322.3|1
1699503000000|2023-11-09 04:10:00|8337.2|8322.2|8336.6|8321.6|8337.2|8322.2|8336.5|8321.5|17
1699503300000|2023-11-09 04:15:00|8336.7|8321.7|8336.7|8321.7|8336.8|8321.8|8336.6|8321.6|7
1699503600000|2023-11-09 04:20:00|8336.8|8321.8|8337.5|8322.5|8337.6|8322.6|8336.7|8321.7|11
1699503900000|2023-11-09 04:25:00|8337.6|8322.6|8337.4|8322.4|8337.6|8322.6|8337.3|8322.3|23
1699504200000|2023-11-09 04:30:00|8337.3|8322.3|8336.9|8321.9|8341.8|8322.5|8336.8|8316.8|20
1699504500000|2023-11-09 04:35:00|8337|8322|8337.5|8322.5|8338|8323|8336.9|8321.9|15
1699504800000|2023-11-09 04:40:00|8337.9|8322.9|8337.5|8322.5|8338|8323|8337.5|8322.5|7
1699505100000|2023-11-09 04:45:00|8337.4|8322.4|8337.4|8322.4|8337.5|8322.5|8337.3|8322.3|7
1699505400000|2023-11-09 04:50:00|8337.5|8322.5|8337.6|8322.6|8337.6|8322.6|8337.5|8322.5|4
1699505700000|2023-11-09 04:55:00|8337.5|8322.5|8342.8|8317.8|8342.8|8322.6|8337.5|8317.8|3
1699506000000|2023-11-09 05:00:00|8343.2|8318.2|8343.3|8318.3|8343.4|8318.4|8342.9|8317.9|7
1699506300000|2023-11-09 05:05:00|8343.4|8318.4|8343.4|8318.4|8343.5|8318.5|8343.4|8318.4|3
1699506600000|2023-11-09 05:10:00|8343.5|8318.5|8343.4|8318.4|8343.6|8318.6|8343.3|8318.3|18
1699506900000|2023-11-09 05:15:00|8343.5|8318.5|8343.6|8318.6|8343.7|8318.7|8343.3|8318.3|22
1699507200000|2023-11-09 05:20:00|8343.5|8318.5|8343.5|8318.5|8343.6|8318.6|8343.2|8318.2|7
1699507500000|2023-11-09 05:25:00|8343.4|8318.4|8343.5|8318.5|8343.5|8318.5|8343.3|8318.3|8
1699507800000|2023-11-09 05:30:00|8343.6|8318.6|8343.4|8318.4|8343.6|8318.6|8343.4|8318.4|5
1699508100000|2023-11-09 05:35:00|8343.5|8318.5|8343.4|8318.4|8343.5|8318.5|8343.4|8318.4|2
1699508700000|2023-11-09 05:45:00|8343.2|8318.2|8343.1|8318.1|8343.2|8318.2|8343|8318|4
1699509000000|2023-11-09 05:50:00|8343.2|8318.2|8343.5|8318.5|8343.5|8318.5|8343|8318|7
1699509300000|2023-11-09 05:55:00|8343.3|8318.3|8342.9|8317.9|8343.3|8318.3|8342.8|8317.8|17
1699509600000|2023-11-09 06:00:00|8342.8|8317.8|8343.2|8318.2|8343.5|8318.5|8342.8|8317.8|9
1699509900000|2023-11-09 06:05:00|8343.1|8318.1|8342.9|8317.9|8343.4|8322.9|8337.7|8317.7|20
1699510200000|2023-11-09 06:10:00|8343|8318|8338.1|8323.1|8343.1|8323.1|8337.8|8317.9|15
1699510500000|2023-11-09 06:15:00|8338.2|8323.2|8337.7|8322.7|8342.9|8323.2|8337.6|8317.7|15
1699510800000|2023-11-09 06:20:00|8337.6|8322.6|8337.4|8322.4|8337.9|8322.9|8337.4|8322.4|19
1699511100000|2023-11-09 06:25:00|8337.5|8322.5|8337.6|8322.6|8337.6|8322.6|8337.4|8322.4|12
1699511400000|2023-11-09 06:30:00|8337.5|8322.5|8337.4|8322.4|8337.7|8322.7|8337.4|8322.4|9
1699511700000|2023-11-09 06:35:00|8337.5|8322.5|8337.3|8322.3|8337.5|8322.5|8337.3|8322.3|4
1699512000000|2023-11-09 06:40:00|8337.4|8322.4|8337.3|8322.3|8337.4|8322.4|8337.3|8322.3|2
1699512300000|2023-11-09 06:45:00|8337.4|8322.4|8337.4|8322.4|8337.5|8322.5|8337.3|8322.3|5
1699512600000|2023-11-09 06:50:00|8337.5|8322.5|8337.6|8322.6|8337.7|8322.7|8337.3|8322.3|11
1699512900000|2023-11-09 06:55:00|8337.5|8322.5|8337.4|8322.4|8337.5|8322.5|8337.3|8322.3|3
1699513200000|2023-11-09 07:00:00|8337.5|8322.5|8337.7|8322.7|8337.7|8322.7|8337.4|8322.4|4
1699513500000|2023-11-09 07:05:00|8337.8|8322.8|8337.8|8322.8|8337.8|8322.8|8337.8|8322.8|1
1699514100000|2023-11-09 07:15:00|8337.7|8322.7|8337.8|8322.8|8337.8|8322.8|8337.7|8322.7|2
1699514400000|2023-11-09 07:20:00|8337.7|8322.7|8337.9|8322.9|8337.9|8322.9|8337.7|8322.7|5
1699514700000|2023-11-09 07:25:00|8337.8|8322.8|8337.8|8322.8|8337.9|8322.9|8337.8|8322.8|5
1699515000000|2023-11-09 07:30:00|8338|8323|8337.8|8322.8|8338.1|8323.1|8337.8|8322.8|10
1699515300000|2023-11-09 07:35:00|8337.9|8322.9|8337.7|8322.7|8338.3|8323.3|8337.7|8322.7|13
1699515600000|2023-11-09 07:40:00|8337.6|8322.6|8337.9|8322.9|8337.9|8322.9|8337.6|8322.6|5
1699515900000|2023-11-09 07:45:00|8337.8|8322.8|8337.8|8322.8|8337.8|8322.8|8337.8|8322.8|1
1699516200000|2023-11-09 07:50:00|8337.9|8322.9|8337.9|8322.9|8337.9|8322.9|8337.9|8322.9|1
1699516500000|2023-11-09 07:55:00|8338|8323|8337.9|8322.9|8338|8323|8337.9|8322.9|4
1699516800000|2023-11-09 08:00:00|8337.8|8322.8|8338.1|8323.1|8338.2|8323.2|8337.8|8322.8|7
1699517100000|2023-11-09 08:05:00|8338|8323|8338.2|8323.2|8338.3|8323.3|8338|8323|5
1699517400000|2023-11-09 08:10:00|8338.1|8323.1|8338|8323|8338.4|8323.4|8337.9|8322.9|20
1699517700000|2023-11-09 08:15:00|8337.9|8322.9|8338.2|8323.2|8338.3|8323.3|8337.9|8322.9|28
1699518000000|2023-11-09 08:20:00|8338.3|8323.3|8338.2|8323.2|8338.3|8323.3|8338.1|8323.1|8
1699518300000|2023-11-09 08:25:00|8338.1|8323.1|8338.1|8323.1|8338.1|8323.1|8338.1|8323.1|1
1699518600000|2023-11-09 08:30:00|8338.2|8323.2|8338.1|8323.1|8338.2|8323.2|8338.1|8323.1|2
1699518900000|2023-11-09 08:35:00|8337.9|8322.9|8338.1|8323.1|8338.3|8323.3|8337.9|8322.9|8
1699519200000|2023-11-09 08:40:00|8338.2|8323.2|8338.1|8323.1|8338.3|8323.3|8338.1|8323.1|4
1699519500000|2023-11-09 08:45:00|8338|8323|8338.6|8323.6|8338.6|8323.6|8338|8323|6
1699520100000|2023-11-09 08:55:00|8338.5|8323.5|8338.9|8323.9|8338.9|8323.9|8338.5|8323.5|12
1699520400000|2023-11-09 09:00:00|8338.8|8323.8|8337.9|8322.9|8338.9|8323.9|8337.9|8322.9|32
1699520700000|2023-11-09 09:05:00|8338|8323|8338.3|8323.3|8338.3|8323.3|8337.8|8322.8|15
1699521000000|2023-11-09 09:10:00|8338.5|8323.5|8337.6|8322.6|8338.6|8323.6|8337.4|8322.4|32
1699521300000|2023-11-09 09:15:00|8337.7|8322.7|8338|8323|8338.1|8323.1|8337.7|8322.7|13
1699521600000|2023-11-09 09:20:00|8337.9|8322.9|8337.9|8322.9|8338|8323|8337.9|8322.9|5
1699521900000|2023-11-09 09:25:00|8337.7|8322.7|8337.8|8322.8|8337.8|8322.8|8337.5|8322.5|10
1699522200000|2023-11-09 09:30:00|8338.2|8323.2|8338.3|8323.3|8338.6|8323.6|8338.1|8323.1|8
1699522500000|2023-11-09 09:35:00|8338.4|8323.4|8338.9|8323.9|8338.9|8323.9|8338.4|8323.4|15
1699522800000|2023-11-09 09:40:00|8338.7|8323.7|8338.8|8323.8|8338.8|8323.8|8338.6|8323.6|5
1699523100000|2023-11-09 09:45:00|8338.7|8323.7|8339|8324|8339|8324|8338.7|8323.7|3
1699523400000|2023-11-09 09:50:00|8338.9|8323.9|8338.9|8323.9|8338.9|8323.9|8338.8|8323.8|3
1699523700000|2023-11-09 09:55:00|8338.8|8323.8|8338.9|8323.9|8338.9|8323.9|8338.5|8323.5|14
1699524000000|2023-11-09 10:00:00|8339|8324|8339.3|8324.3|8339.7|8324.7|8339|8324|36
1699524300000|2023-11-09 10:05:00|8339.4|8324.4|8339.7|8324.7|8339.9|8324.9|8339.3|8324.3|15
1699524600000|2023-11-09 10:10:00|8339.6|8324.6|8339.8|8324.8|8339.9|8324.9|8339.6|8324.6|9
1699525200000|2023-11-09 10:20:00|8340|8325|8339.8|8324.8|8340.1|8325.1|8339.8|8324.8|17
1699525500000|2023-11-09 10:25:00|8339.9|8324.9|8340.6|8325.6|8340.7|8325.7|8339.9|8324.9|12
1699525800000|2023-11-09 10:30:00|8340.3|8325.3|8340.2|8325.2|8340.3|8325.3|8340.2|8325.2|2
1699526100000|2023-11-09 10:35:00|8340.3|8325.3|8340.3|8325.3|8340.4|8325.4|8340.3|8325.3|3
1699526400000|2023-11-09 10:40:00|8340.5|8325.5|8340.6|8325.6|8340.6|8325.6|8340.4|8325.4|6
1699526700000|2023-11-09 10:45:00|8340.5|8325.5|8340.6|8325.6|8340.6|8325.6|8340.5|8325.5|2
1699527000000|2023-11-09 10:50:00|8340.4|8325.4|8340.5|8325.5|8340.5|8325.5|8340.4|8325.4|2
1699527300000|2023-11-09 10:55:00|8340.7|8325.7|8340.8|8325.8|8340.8|8325.8|8340.7|8325.7|2
1699527600000|2023-11-09 11:00:00|8340.7|8325.7|8340.6|8325.6|8340.8|8325.8|8340.6|8325.6|6
1699527900000|2023-11-09 11:05:00|8340.7|8325.7|8340.9|8325.9|8341.1|8326.1|8340.7|8325.7|10
1699528200000|2023-11-09 11:10:00|8340.8|8325.8|8340.8|8325.8|8341|8326|8340.8|8325.8|5
1699528500000|2023-11-09 11:15:00|8340.9|8325.9|8341.3|8326.3|8341.3|8326.3|8340.9|8325.9|2
1699528800000|2023-11-09 11:20:00|8341.2|8326.2|8341.4|8326.4|8341.6|8326.6|8340.9|8325.9|16
1699529100000|2023-11-09 11:25:00|8341.3|8326.3|8341|8326|8341.3|8326.3|8340.8|8325.8|14
1699529400000|2023-11-09 11:30:00|8341.1|8326.1|8340.8|8325.8|8341.1|8326.1|8340.8|8325.8|3
1699530000000|2023-11-09 11:40:00|8340.7|8325.7|8340.7|8325.7|8340.7|8325.7|8340.7|8325.7|1
1699530300000|2023-11-09 11:45:00|8340.6|8325.6|8340.6|8325.6|8340.6|8325.6|8340.4|8325.4|5
1699530600000|2023-11-09 11:50:00|8340.5|8325.5|8340.3|8325.3|8340.5|8325.5|8340.3|8325.3|9
1699531200000|2023-11-09 12:00:00|8340.2|8325.2|8340.2|8325.2|8340.3|8325.3|8339.8|8324.8|6
1699531500000|2023-11-09 12:05:00|8344.8|8319.8|8339.7|8324.7|8344.8|8325.1|8339.7|8319.8|6
1699531800000|2023-11-09 12:10:00|8339.8|8324.8|8340|8325|8340|8325|8339.8|8324.8|9
1699532100000|2023-11-09 12:15:00|8340.1|8325.1|8340.3|8325.3|8340.3|8325.3|8340.1|8325.1|2
1699532400000|2023-11-09 12:20:00|8340.4|8325.4|8340.4|8325.4|8340.5|8325.5|8340.3|8325.3|11
1699533000000|2023-11-09 12:30:00|8340.3|8325.3|8340.4|8325.4|8340.4|8325.4|8340.3|8325.3|8
1699533600000|2023-11-09 12:40:00|8340.3|8325.3|8340.1|8325.1|8340.4|8325.4|8339.8|8324.8|15
1699533900000|2023-11-09 12:45:00|8340.2|8325.2|8340.1|8325.1|8340.5|8325.5|8340.1|8325.1|19
1699534200000|2023-11-09 12:50:00|8340.2|8325.2|8340.5|8325.5|8340.5|8325.5|8340.1|8325.1|10
1699534500000|2023-11-09 12:55:00|8340.6|8325.6|8340.4|8325.4|8340.8|8325.8|8340.4|8325.4|24
1699534800000|2023-11-09 13:00:00|8340.5|8325.5|8339.9|8324.9|8340.6|8325.6|8339.9|8324.9|35
1699535100000|2023-11-09 13:05:00|8339.8|8324.8|8340.1|8325.1|8340.1|8325.1|8339.8|8324.8|9
1699535400000|2023-11-09 13:10:00|8340.2|8325.2|8340.5|8325.5|8345.7|8325.9|8340.2|8319.8|47
1699535700000|2023-11-09 13:15:00|8340.6|8325.6|8340.8|8325.8|8341.2|8326.2|8340.6|8325.6|23
1699536000000|2023-11-09 13:20:00|8340.7|8325.7|8340.8|8325.8|8340.9|8325.9|8340.7|8325.7|11
1699536300000|2023-11-09 13:25:00|8344.2|8319.2|8344.1|8319.1|8344.5|8319.5|8343.9|8318.9|25
1699536600000|2023-11-09 13:30:00|8344|8319|8344.2|8319.2|8344.2|8319.2|8343.8|8318.8|6
1699536900000|2023-11-09 13:35:00|8344|8319|8343.8|8318.8|8344.2|8319.2|8343.7|8318.7|14
1699537200000|2023-11-09 13:40:00|8345.5|8320.5|8339.5|8324.5|8345.5|8325.3|8339.4|8320.5|14
1699537500000|2023-11-09 13:45:00|8339.3|8324.3|8339.1|8324.1|8339.4|8324.4|8339.1|8324.1|8
1699537800000|2023-11-09 13:50:00|8339.2|8324.2|8338.4|8323.4|8339.2|8324.2|8338.2|8323.2|13
1699538100000|2023-11-09 13:55:00|8338.5|8323.5|8338|8323|8338.8|8323.8|8337.8|8322.8|13
1699538400000|2023-11-09 14:00:00|8338.1|8323.1|8339.1|8324.1|8339.1|8324.1|8338.1|8323.1|15
1699538700000|2023-11-09 14:05:00|8339.2|8324.2|8339|8324|8339.2|8324.2|8339|8324|3
1699539000000|2023-11-09 14:10:00|8338.9|8323.9|8338.1|8323.1|8338.9|8323.9|8338|8323|9
1699539300000|2023-11-09 14:15:00|8338.2|8323.2|8338.3|8323.3|8338.4|8323.4|8338|8323|16
1699539600000|2023-11-09 14:20:00|8338.4|8323.4|8338.4|8323.4|8338.4|8323.4|8338.4|8323.4|1
1699539900000|2023-11-09 14:25:00|8338.3|8323.3|8338.8|8323.8|8343.3|8323.8|8338.3|8317.6|37
1699540200000|2023-11-09 14:30:00|8339.3|8324.3|8339.4|8324.4|8344.3|8324.5|8338.9|8318.8|15
1699540500000|2023-11-09 14:35:00|8339.3|8324.3|8339.5|8324.5|8339.5|8324.5|8339.3|8324.3|3
1699540800000|2023-11-09 14:40:00|8339.4|8324.4|8339.3|8324.3|8339.8|8324.8|8339.3|8324.3|11
1699541100000|2023-11-09 14:45:00|8339.4|8324.4|8338.4|8323.4|8339.7|8324.7|8338.3|8323.3|12
1699541400000|2023-11-09 14:50:00|8338.5|8323.5|8337.4|8322.4|8338.5|8323.5|8337.1|8322.1|22
1699541700000|2023-11-09 14:55:00|8337.5|8322.5|8337.4|8322.4|8337.5|8322.5|8337.1|8322.1|11
1699542000000|2023-11-09 15:00:00|8337.3|8322.3|8337.6|8322.6|8337.9|8322.9|8337.3|8322.3|26
1699542300000|2023-11-09 15:05:00|8337.7|8322.7|8343.3|8318.3|8343.3|8323.5|8337.3|8318.2|28
1699542600000|2023-11-09 15:10:00|8343.2|8318.2|8338|8323|8343.2|8323.1|8337.9|8317.9|12
1699542900000|2023-11-09 15:15:00|8337.9|8322.9|8338.8|8323.8|8338.8|8323.8|8337.4|8322.4|41
1699543200000|2023-11-09 15:20:00|8338.7|8323.7|8338.7|8323.7|8339|8324|8338.7|8323.7|10
1699543500000|2023-11-09 15:25:00|8338.6|8323.6|8338.1|8323.1|8338.7|8323.7|8338.1|8323.1|12
1699543800000|2023-11-09 15:30:00|8338|8323|8338.1|8323.1|8338.2|8323.2|8337.9|8322.9|18
1699544100000|2023-11-09 15:35:00|8338.2|8323.2|8343.3|8318.3|8343.4|8323.2|8338.1|8318|17
1699544400000|2023-11-09 15:40:00|8343.4|8318.4|8338.4|8323.4|8343.4|8324.1|8338.4|8318.4|17
1699544700000|2023-11-09 15:45:00|8338.5|8323.5|8338.2|8323.2|8338.6|8323.6|8338|8323|7
1699545000000|2023-11-09 15:50:00|8338.1|8323.1|8338.2|8323.2|8338.2|8323.2|8338.1|8323.1|2
1699545300000|2023-11-09 15:55:00|8338.3|8323.3|8338.4|8323.4|8338.4|8323.4|8338.3|8323.3|2
1699545600000|2023-11-09 16:00:00|8339|8324|8339|8324|8339|8324|8338.7|8323.7|13
1699545900000|2023-11-09 16:05:00|8338.9|8323.9|8339|8324|8339|8324|8338.8|8323.8|6
1699546200000|2023-11-09 16:10:00|8338.9|8323.9|8339|8324|8339|8324|8338.9|8323.9|4
1699546500000|2023-11-09 16:15:00|8339.2|8324.2|8339|8324|8339.3|8324.3|8338.9|8323.9|5
1699547100000|2023-11-09 16:25:00|8339.2|8324.2|8339.5|8324.5|8339.6|8324.6|8338.8|8323.8|19
1699547400000|2023-11-09 16:30:00|8339.6|8324.6|8339.6|8324.6|8339.7|8324.7|8339.5|8324.5|9
1699547700000|2023-11-09 16:35:00|8339.5|8324.5|8339.6|8324.6|8344.3|8324.6|8339.3|8319.3|8
1699548300000|2023-11-09 16:45:00|8339.7|8324.7|8339.6|8324.6|8339.8|8324.8|8339.6|8324.6|4
1699548900000|2023-11-09 16:55:00|8339.7|8324.7|8339.6|8324.6|8339.9|8324.9|8339.6|8324.6|16
1699549200000|2023-11-09 17:00:00|8339.4|8324.4|8339.3|8324.3|8339.4|8324.4|8339.3|8324.3|2
1699549800000|2023-11-09 17:10:00|8339.4|8324.4|8339.3|8324.3|8339.4|8324.4|8339.3|8324.3|4
1699550100000|2023-11-09 17:15:00|8339.4|8324.4|8339.4|8324.4|8339.4|8324.4|8339.4|8324.4|1
1699550400000|2023-11-09 17:20:00|8339.5|8324.5|8339.6|8324.6|8339.6|8324.6|8339.4|8324.4|5
1699550700000|2023-11-09 17:25:00|8339.7|8324.7|8339.7|8324.7|8339.8|8324.8|8339.6|8324.6|7
1699551000000|2023-11-09 17:30:00|8339.8|8324.8|8339.4|8324.4|8339.8|8324.8|8339.4|8324.4|6
1699551300000|2023-11-09 17:35:00|8339.5|8324.5|8339.7|8324.7|8339.7|8324.7|8339.5|8324.5|2
1699551600000|2023-11-09 17:40:00|8339.8|8324.8|8339.8|8324.8|8339.8|8324.8|8339.7|8324.7|3
1699551900000|2023-11-09 17:45:00|8339.7|8324.7|8339.7|8324.7|8339.7|8324.7|8339.4|8324.4|5
1699552200000|2023-11-09 17:50:00|8339.6|8324.6|8339.7|8324.7|8339.7|8324.7|8339.6|8324.6|6
1699552500000|2023-11-09 17:55:00|8339.6|8324.6|8339.6|8324.6|8339.7|8324.7|8339.6|8324.6|3
1699552800000|2023-11-09 18:00:00|8339.7|8324.7|8341.4|8326.4|8341.4|8326.4|8339.6|8324.6|37
1699553100000|2023-11-09 18:05:00|8341.5|8326.5|8341.4|8326.4|8341.5|8326.5|8341.4|8326.4|4
1699553400000|2023-11-09 18:10:00|8341.3|8326.3|8345.7|8320.7|8346|8326.3|8341.3|8320.6|8
1699553700000|2023-11-09 18:15:00|8345.8|8320.8|8345.8|8320.8|8345.9|8320.9|8345.7|8320.7|9
1699554000000|2023-11-09 18:20:00|8345.7|8320.7|8345.7|8320.7|8345.7|8320.7|8345.7|8320.7|1
1699554300000|2023-11-09 18:25:00|8345.6|8320.6|8345.7|8320.7|8345.8|8320.8|8345.2|8320.2|6
1699554600000|2023-11-09 18:30:00|8345.8|8320.8|8345.6|8320.6|8346.3|8326.3|8341.3|8320.6|9
1699554900000|2023-11-09 18:35:00|8345.5|8320.5|8345.6|8320.6|8345.6|8320.6|8345.5|8320.5|2
1699555200000|2023-11-09 18:40:00|8345.5|8320.5|8345.9|8320.9|8346.1|8321.1|8345.5|8320.5|7
1699555500000|2023-11-09 18:45:00|8345.8|8320.8|8345.8|8320.8|8345.9|8320.9|8345.8|8320.8|3
1699555800000|2023-11-09 18:50:00|8345.9|8320.9|8345.9|8320.9|8346.4|8321.4|8345.9|8320.9|3
1699556100000|2023-11-09 18:55:00|8345.8|8320.8|8345.9|8320.9|8346.6|8321.6|8345.2|8320.2|8
1699556400000|2023-11-09 19:00:00|8346.1|8321.1|8346.8|8321.8|8346.8|8321.8|8345.9|8320.9|34
1699556700000|2023-11-09 19:05:00|8346.7|8321.7|8346.5|8321.5|8347.3|8322.3|8346.4|8321.4|26
1699557000000|2023-11-09 19:10:00|8346.6|8321.6|8346.8|8321.8|8347|8322|8346.6|8321.6|25
1699557300000|2023-11-09 19:15:00|8346.7|8321.7|8347.4|8322.4|8347.5|8322.5|8346.7|8321.7|32
1699557600000|2023-11-09 19:20:00|8347.3|8322.3|8346.5|8321.5|8347.3|8322.3|8346.3|8321.3|19
1699557900000|2023-11-09 19:25:00|8346.4|8321.4|8346.5|8321.5|8346.5|8321.5|8346.3|8321.3|10
1699558200000|2023-11-09 19:30:00|8346.6|8321.6|8346.6|8321.6|8346.7|8321.7|8346.5|8321.5|7
1699558500000|2023-11-09 19:35:00|8346.7|8321.7|8347.1|8322.1|8347.1|8322.1|8346.7|8321.7|14
1699558800000|2023-11-09 19:40:00|8347.2|8322.2|8348|8323|8348.2|8323.2|8346.8|8321.8|25
1699559100000|2023-11-09 19:45:00|8348.1|8323.1|8347.6|8322.6|8348.2|8323.2|8347.4|8322.4|17
1699559400000|2023-11-09 19:50:00|8347.5|8322.5|8347.5|8322.5|8347.6|8322.6|8347.4|8322.4|5
1699559700000|2023-11-09 19:55:00|8347.6|8322.6|8347.6|8322.6|8348.6|8323.6|8347.3|8322.3|15
1699560000000|2023-11-09 20:00:00|8347.5|8322.5|8347.6|8322.6|8347.6|8322.6|8347.5|8322.5|4
1699560300000|2023-11-09 20:05:00|8347.5|8322.5|8347.5|8322.5|8347.5|8322.5|8347.5|8322.5|1
1699560900000|2023-11-09 20:15:00|8347.4|8322.4|8347.5|8322.5|8347.5|8322.5|8347.4|8322.4|2
1699561500000|2023-11-09 20:25:00|8347.4|8322.4|8347.5|8322.5|8347.5|8322.5|8347.4|8322.4|2
1699561800000|2023-11-09 20:30:00|8347.6|8322.6|8348|8323|8348|8323|8347.6|8322.6|5
1699562100000|2023-11-09 20:35:00|8348.1|8323.1|8348.1|8323.1|8348.2|8323.2|8348.1|8323.1|5
1699562400000|2023-11-09 20:40:00|8348|8323|8347.9|8322.9|8348|8323|8347.9|8322.9|2
1699562700000|2023-11-09 20:45:00|8347.8|8322.8|8346.9|8321.9|8347.8|8322.8|8346.8|8321.8|8
1699563000000|2023-11-09 20:50:00|8346.8|8321.8|8347|8322|8347.3|8322.3|8346.8|8321.8|18
1699563300000|2023-11-09 20:55:00|8347.1|8322.1|8347|8322|8347.1|8322.1|8347|8322|4
1699581600000|2023-11-10 02:00:00|8344.9|8319.9|8344.8|8319.8|8344.9|8319.9|8344.7|8319.7|14
1699581900000|2023-11-10 02:05:00|8345|8320|8344.7|8319.7|8345|8320|8344.7|8319.7|4
1699582200000|2023-11-10 02:10:00|8344.8|8319.8|8344.8|8319.8|8344.9|8319.9|8344.7|8319.7|7
1699582500000|2023-11-10 02:15:00|8344.9|8319.9|8344.9|8319.9|8345|8320|8344.9|8319.9|3
1699582800000|2023-11-10 02:20:00|8345|8320|8345|8320|8345.1|8320.1|8345|8320|3
1699583100000|2023-11-10 02:25:00|8344.9|8319.9|8345.1|8320.1|8345.1|8320.1|8344.9|8319.9|5
1699583400000|2023-11-10 02:30:00|8345|8320|8344.1|8319.1|8345|8320|8344|8319|3
1699583700000|2023-11-10 02:35:00|8344.2|8319.2|8344.1|8319.1|8344.2|8319.2|8344.1|8319.1|2
1699584000000|2023-11-10 02:40:00|8344|8319|8344|8319|8344|8319|8344|8319|1
1699584900000|2023-11-10 02:55:00|8344.1|8319.1|8344.1|8319.1|8344.1|8319.1|8344.1|8319.1|1
1699585200000|2023-11-10 03:00:00|8344.2|8319.2|8339.2|8324.2|8344.3|8324.2|8339.2|8319.1|5
1699585500000|2023-11-10 03:05:00|8339.3|8324.3|8344.1|8319.1|8344.1|8324.3|8339.1|8319.1|6
1699585800000|2023-11-10 03:10:00|8344.3|8319.3|8345.1|8320.1|8345.5|8320.5|8344.3|8319.3|17
1699586100000|2023-11-10 03:15:00|8345|8320|8344.3|8319.3|8345.1|8320.1|8344.3|8319.3|13
1699586400000|2023-11-10 03:20:00|8344.4|8319.4|8343.7|8318.7|8345.3|8325.3|8339.7|8318.5|35
1699586700000|2023-11-10 03:25:00|8343.5|8318.5|8341.4|8316.4|8344.1|8321.9|8336.7|8315.6|73
1699587000000|2023-11-10 03:30:00|8341.5|8316.5|8336.8|8321.8|8343.1|8322.1|8336.1|8316.5|121
1699587300000|2023-11-10 03:35:00|8336.7|8321.7|8337.9|8322.9|8338.1|8323.1|8336.7|8321.7|36
1699587600000|2023-11-10 03:40:00|8337.8|8322.8|8338.3|8323.3|8338.4|8323.4|8337.7|8322.7|12
1699587900000|2023-11-10 03:45:00|8338.4|8323.4|8338.5|8323.5|8338.5|8323.5|8338.4|8323.4|2
1699588200000|2023-11-10 03:50:00|8338.6|8323.6|8338.6|8323.6|8338.8|8323.8|8338.6|8323.6|5
1699588500000|2023-11-10 03:55:00|8338.7|8323.7|8338.7|8323.7|8338.7|8323.7|8338.4|8323.4|18
1699588800000|2023-11-10 04:00:00|8338.8|8323.8|8338.8|8323.8|8339.1|8324.1|8338.3|8323.3|40
1699589100000|2023-11-10 04:05:00|8338.7|8323.7|8337.9|8322.9|8343.5|8323.7|8337.6|8318.5|44
1699589400000|2023-11-10 04:10:00|8338|8323|8338.2|8323.2|8338.2|8323.2|8337.9|8322.9|4
1699589700000|2023-11-10 04:15:00|8338.3|8323.3|8338.2|8323.2|8338.3|8323.3|8338.2|8323.2|4
1699590000000|2023-11-10 04:20:00|8338.3|8323.3|8338.3|8323.3|8338.3|8323.3|8338.2|8323.2|3
1699590300000|2023-11-10 04:25:00|8338.4|8323.4|8338.3|8323.3|8338.4|8323.4|8338.3|8323.3|2
1699590600000|2023-11-10 04:30:00|8338.4|8323.4|8338.3|8323.3|8338.6|8323.6|8338.3|8323.3|4
1699590900000|2023-11-10 04:35:00|8338.4|8323.4|8338.3|8323.3|8338.4|8323.4|8338.3|8323.3|2
1699591200000|2023-11-10 04:40:00|8338.4|8323.4|8338.4|8323.4|8338.4|8323.4|8338.3|8323.3|5
1699592100000|2023-11-10 04:55:00|8338.5|8323.5|8338.7|8323.7|8338.9|8323.9|8338.4|8323.4|17
1699592400000|2023-11-10 05:00:00|8338.8|8323.8|8338.9|8323.9|8338.9|8323.9|8338.7|8323.7|10
1699592700000|2023-11-10 05:05:00|8339|8324|8339.3|8324.3|8339.3|8324.3|8338.9|8323.9|7
1699593000000|2023-11-10 05:10:00|8339.4|8324.4|8338.7|8323.7|8344.2|8324.5|8338.7|8319.2|29
1699593300000|2023-11-10 05:15:00|8338.8|8323.8|8338.8|8323.8|8338.9|8323.9|8338.4|8323.4|16
1699593600000|2023-11-10 05:20:00|8338.9|8323.9|8338.9|8323.9|8339|8324|8338.8|8323.8|15
1699593900000|2023-11-10 05:25:00|8338.8|8323.8|8345.1|8320.1|8345.4|8324.8|8338.8|8319.6|34
1699594200000|2023-11-10 05:30:00|8345|8320|8345|8320|8345|8320|8344.8|8319.8|5
1699594500000|2023-11-10 05:35:00|8344.9|8319.9|8345|8320|8345.1|8320.1|8344.9|8319.9|6
1699594800000|2023-11-10 05:40:00|8344.9|8319.9|8344.9|8319.9|8345|8320|8344.8|8319.8|5
1699595100000|2023-11-10 05:45:00|8345|8320|8345.1|8320.1|8345.1|8320.1|8344.9|8319.9|6
1699595400000|2023-11-10 05:50:00|8345|8320|8339.7|8324.7|8345.2|8325.1|8339.7|8320|12
1699595700000|2023-11-10 05:55:00|8339.8|8324.8|8340.1|8325.1|8340.5|8325.5|8339.8|8324.8|31
1699596000000|2023-11-10 06:00:00|8340.2|8325.2|8345.7|8320.7|8345.7|8325.8|8340.2|8320.5|30
1699596300000|2023-11-10 06:05:00|8345.8|8320.8|8342.5|8327.5|8345.8|8327.7|8340.9|8320.8|73
1699596600000|2023-11-10 06:10:00|8342.6|8327.6|8342.4|8327.4|8343|8328|8341.4|8326.4|77
1699596900000|2023-11-10 06:15:00|8342.5|8327.5|8343.5|8328.5|8343.7|8328.7|8342.4|8327.4|46
1699597200000|2023-11-10 06:20:00|8343.6|8328.6|8344.3|8329.3|8345.9|8330.9|8343.5|8328.5|96
1699597500000|2023-11-10 06:25:00|8344.4|8329.4|8344.3|8329.3|8344.4|8329.4|8344.3|8329.3|6
1699598100000|2023-11-10 06:35:00|8344.4|8329.4|8345.2|8330.2|8345.3|8330.3|8344.3|8329.3|18
1699598400000|2023-11-10 06:40:00|8345.1|8330.1|8344.9|8329.9|8350|8330.8|8344.8|8324.7|33
1699598700000|2023-11-10 06:45:00|8345|8330|8345.3|8330.3|8345.6|8330.6|8345|8330|13
1699599000000|2023-11-10 06:50:00|8345.6|8330.6|8351.7|8336.7|8353|8336.8|8345.3|8328|121
1699599300000|2023-11-10 06:55:00|8351.9|8336.9|8366|8341|8374.5|8349.5|8351.9|8331.4|311
1699599600000|2023-11-10 07:00:00|8366.4|8341.4|8359.7|8334.7|8367.7|8342.7|8357.9|8332.9|285
1699599900000|2023-11-10 07:05:00|8359.8|8334.8|8352.5|8327.5|8361.2|8336.2|8351.4|8326.4|304
1699600200000|2023-11-10 07:10:00|8352.8|8327.8|8354.8|8329.8|8355.4|8330.4|8352.3|8327.3|102
1699600500000|2023-11-10 07:15:00|8354.7|8329.7|8355.7|8330.7|8355.7|8330.7|8353.9|8328.9|89
1699600800000|2023-11-10 07:20:00|8356.1|8331.1|8356|8331|8356.5|8331.5|8355.3|8330.3|66
1699601100000|2023-11-10 07:25:00|8356.1|8331.1|8351|8336|8357.3|8336|8350.5|8330.5|114
1699601400000|2023-11-10 07:30:00|8351.1|8336.1|8351|8336|8351.3|8336.3|8350.1|8335.1|51
1699601700000|2023-11-10 07:35:00|8351.1|8336.1|8350.8|8335.8|8356.2|8337.2|8350.7|8330.8|56
1699602000000|2023-11-10 07:40:00|8351|8336|8356.4|8331.4|8356.5|8336.5|8351|8331.3|29
1699602300000|2023-11-10 07:45:00|8356.2|8331.2|8356|8331|8356.5|8331.5|8355.9|8330.9|38
1699602600000|2023-11-10 07:50:00|8355.9|8330.9|8351.3|8336.3|8356.1|8336.3|8351.1|8330.9|7
1699602900000|2023-11-10 07:55:00|8351.4|8336.4|8352|8337|8357.1|8337.4|8351.4|8331.9|47
1699603200000|2023-11-10 08:00:00|8351.9|8336.9|8357.2|8332.2|8357.3|8337|8351.8|8331.6|72
1699603500000|2023-11-10 08:05:00|8357.3|8332.3|8358.8|8333.8|8359.1|8334.1|8357.3|8332.3|112
1699603800000|2023-11-10 08:10:00|8358.9|8333.9|8359.9|8334.9|8360.6|8335.6|8358.9|8333.9|63
1699604100000|2023-11-10 08:15:00|8360|8335|8359.1|8334.1|8360.2|8335.2|8359.1|8334.1|32
1699604400000|2023-11-10 08:20:00|8359|8334|8357.3|8332.3|8359.7|8334.7|8356.9|8331.9|60
1699604700000|2023-11-10 08:25:00|8357.2|8332.2|8357|8332|8357.5|8332.5|8356.9|8331.9|39
1699605000000|2023-11-10 08:30:00|8356.9|8331.9|8356.5|8331.5|8357.3|8332.3|8356.4|8331.4|35
1699605300000|2023-11-10 08:35:00|8351.6|8336.6|8352.7|8337.7|8356.8|8338.1|8351.6|8331.6|43
1699605600000|2023-11-10 08:40:00|8352.8|8337.8|8353.2|8338.2|8353.3|8338.3|8352.7|8337.7|21
1699605900000|2023-11-10 08:45:00|8353.3|8338.3|8351.4|8336.4|8357.3|8338.4|8351.1|8329.7|109
1699606200000|2023-11-10 08:50:00|8351.5|8336.5|8352.2|8337.2|8357.5|8337.2|8351.5|8331.4|41
1699606500000|2023-11-10 08:55:00|8352.3|8337.3|8352.7|8337.7|8353.7|8338.7|8351.9|8336.9|36
1699606800000|2023-11-10 09:00:00|8352.8|8337.8|8353.3|8338.3|8358.3|8338.6|8352.8|8333.1|20
1699607100000|2023-11-10 09:05:00|8353.4|8338.4|8353.9|8338.9|8353.9|8338.9|8353.3|8338.3|13
1699607400000|2023-11-10 09:10:00|8354.1|8339.1|8356.1|8341.1|8356.3|8341.3|8354.1|8339.1|56
1699607700000|2023-11-10 09:15:00|8355.9|8340.9|8352.9|8337.9|8358.7|8340.9|8351.4|8331.6|121
1699608000000|2023-11-10 09:20:00|8353|8338|8358.7|8333.7|8358.8|8338.2|8352.8|8333.2|21
1699608300000|2023-11-10 09:25:00|8358.6|8333.6|8358.9|8333.9|8359.4|8334.4|8358.3|8333.3|28
1699608600000|2023-11-10 09:30:00|8359|8334|8360.1|8335.1|8360.3|8335.3|8359|8334|51
1699608900000|2023-11-10 09:35:00|8360|8335|8359.6|8334.6|8360.1|8335.1|8359.5|8334.5|15
1699609200000|2023-11-10 09:40:00|8359.7|8334.7|8360|8335|8360.7|8335.7|8359.7|8334.7|26
1699609500000|2023-11-10 09:45:00|8360.1|8335.1|8357|8332|8360.2|8335.2|8356.3|8331.3|76
1699609800000|2023-11-10 09:50:00|8356.9|8331.9|8349.3|8334.3|8357|8335.3|8349.3|8329.1|98
1699610100000|2023-11-10 09:55:00|8349.2|8334.2|8347.3|8332.3|8352.7|8335.3|8347.3|8327.1|124
1699610400000|2023-11-10 10:00:00|8347.5|8332.5|8347.9|8332.9|8348|8333|8347.5|8332.5|13
1699610700000|2023-11-10 10:05:00|8348|8333|8353.2|8328.2|8353.2|8333.4|8348|8327.3|30
1699611000000|2023-11-10 10:10:00|8353.3|8328.3|8352.6|8327.6|8353.3|8328.3|8352.3|8327.3|11
1699611300000|2023-11-10 10:15:00|8352.3|8327.3|8350.9|8325.9|8352.3|8327.3|8350.8|8325.8|33
1699611600000|2023-11-10 10:20:00|8351|8326|8351.1|8326.1|8351.4|8326.4|8351|8326|20
1699611900000|2023-11-10 10:25:00|8351.2|8326.2|8351.3|8326.3|8351.4|8326.4|8351.1|8326.1|14
1699612200000|2023-11-10 10:30:00|8351.2|8326.2|8345.9|8330.9|8351.5|8331.6|8345.9|8326.1|41
1699612500000|2023-11-10 10:35:00|8346|8331|8351.3|8326.3|8351.3|8331|8345.9|8325.9|35
1699612800000|2023-11-10 10:40:00|8351.2|8326.2|8350.9|8325.9|8351.3|8326.3|8350.8|8325.8|14
1699613100000|2023-11-10 10:45:00|8350.8|8325.8|8350.2|8325.2|8350.8|8325.8|8349.9|8324.9|31
1699613400000|2023-11-10 10:50:00|8350|8325|8350.3|8325.3|8350.4|8325.4|8350|8325|21
1699613700000|2023-11-10 10:55:00|8345.1|8330.1|8345.1|8330.1|8345.1|8330.1|8344|8329|33
1699614000000|2023-11-10 11:00:00|8345|8330|8346.4|8331.4|8346.4|8331.4|8345|8330|25
1699614300000|2023-11-10 11:05:00|8346.3|8331.3|8350.8|8325.8|8351.3|8331.3|8346|8325.8|20
1699614600000|2023-11-10 11:10:00|8350.9|8325.9|8351.3|8326.3|8351.4|8331.1|8346|8325.9|23
1699614900000|2023-11-10 11:15:00|8346.3|8331.3|8346.2|8331.2|8346.6|8331.6|8345.9|8330.9|16
1699615200000|2023-11-10 11:20:00|8346.1|8331.1|8346.1|8331.1|8351.2|8331.2|8345.8|8325.9|17
1699615500000|2023-11-10 11:25:00|8351.1|8326.1|8350.8|8325.8|8351.2|8331.2|8346.1|8325.4|32
1699615800000|2023-11-10 11:30:00|8350.9|8325.9|8350.3|8325.3|8351|8331|8345.2|8325.3|22
1699616100000|2023-11-10 11:35:00|8350.2|8325.2|8350.3|8325.3|8351|8326|8350.2|8325.2|14
1699616400000|2023-11-10 11:40:00|8350.2|8325.2|8345.2|8330.2|8350.3|8330.5|8345.1|8325.2|22
1699616700000|2023-11-10 11:45:00|8350.2|8325.2|8349.7|8324.7|8350.2|8329.7|8344.7|8324.6|9
1699617000000|2023-11-10 11:50:00|8349.6|8324.6|8349.6|8324.6|8349.9|8324.9|8349.4|8324.4|17
1699617300000|2023-11-10 11:55:00|8344.5|8329.5|8349.2|8324.2|8349.2|8329.6|8344.4|8324.1|9
1699617600000|2023-11-10 12:00:00|8349.3|8324.3|8347.1|8322.1|8349.3|8329.1|8344|8321.8|40
1699617900000|2023-11-10 12:05:00|8347|8322|8341.1|8326.1|8347|8326.3|8340.8|8321|27
1699618200000|2023-11-10 12:10:00|8341|8326|8339.7|8324.7|8346.6|8326.3|8339.7|8319.8|54
1699618500000|2023-11-10 12:15:00|8339.6|8324.6|8346|8321|8346.1|8326.1|8339.6|8320.7|26
1699618800000|2023-11-10 12:20:00|8341|8326|8341.1|8326.1|8345.9|8326.1|8340.9|8320.9|4
1699619100000|2023-11-10 12:25:00|8341.2|8326.2|8346.6|8321.6|8348|8327|8341.2|8321.5|27
1699619400000|2023-11-10 12:30:00|8346.7|8321.7|8347.6|8322.6|8349.1|8328.7|8342.5|8321.7|37
1699619700000|2023-11-10 12:35:00|8347.7|8322.7|8342.8|8327.8|8347.8|8327.8|8342.8|8322.2|14
1699620000000|2023-11-10 12:40:00|8343|8328|8343.2|8328.2|8343.3|8328.3|8343|8328|7
1699620300000|2023-11-10 12:45:00|8343.3|8328.3|8343.3|8328.3|8348.3|8328.6|8343.2|8323.3|10
1699620600000|2023-11-10 12:50:00|8343.4|8328.4|8343.6|8328.6|8343.7|8328.7|8343.3|8328.3|7
1699620900000|2023-11-10 12:55:00|8343.5|8328.5|8342.6|8327.6|8348|8328.6|8342.6|8322.9|18
1699621200000|2023-11-10 13:00:00|8342.2|8327.2|8342.6|8327.6|8347.7|8327.6|8342|8322.1|13
1699621500000|2023-11-10 13:05:00|8342.7|8327.7|8342.7|8327.7|8342.9|8327.9|8342.7|8327.7|9
1699621800000|2023-11-10 13:10:00|8342.8|8327.8|8347.4|8322.4|8347.5|8327.8|8341.9|8321.8|24
1699622100000|2023-11-10 13:15:00|8347.5|8322.5|8346.9|8321.9|8347.5|8322.5|8346.5|8321.5|17
1699622400000|2023-11-10 13:20:00|8347|8322|8347|8322|8347.1|8322.1|8346.7|8321.7|18
1699622700000|2023-11-10 13:25:00|8346.9|8321.9|8346.9|8321.9|8347.1|8322.1|8346.7|8321.7|12
1699623000000|2023-11-10 13:30:00|8347|8322|8347.1|8322.1|8347.2|8322.2|8346.7|8321.7|29
1699623300000|2023-11-10 13:35:00|8347|8322|8346.6|8321.6|8347|8327.1|8341.9|8321.6|18
1699623600000|2023-11-10 13:40:00|8346.7|8321.7|8345.5|8320.5|8346.9|8321.9|8345.3|8320.3|22
1699623900000|2023-11-10 13:45:00|8345.4|8320.4|8343.5|8318.5|8345.4|8320.4|8343.1|8318.1|43
1699624200000|2023-11-10 13:50:00|8338.6|8323.6|8338.3|8323.3|8343.5|8323.9|8338.3|8318.4|17
1699624500000|2023-11-10 13:55:00|8338.1|8323.1|8342.5|8317.5|8343|8323.1|8337.1|8317.1|19
1699624800000|2023-11-10 14:00:00|8342.6|8317.6|8343.4|8318.4|8343.5|8318.5|8342.6|8317.6|11
1699625100000|2023-11-10 14:05:00|8343.5|8318.5|8342.5|8317.5|8343.5|8318.5|8342.2|8317.2|29
1699625400000|2023-11-10 14:10:00|8342.6|8317.6|8343.1|8318.1|8343.3|8318.3|8342.6|8317.6|13
1699625700000|2023-11-10 14:15:00|8343.2|8318.2|8343.3|8318.3|8343.3|8318.3|8343.1|8318.1|6
1699626000000|2023-11-10 14:20:00|8343.2|8318.2|8343.1|8318.1|8343.4|8318.4|8343.1|8318.1|20
1699626300000|2023-11-10 14:25:00|8343.2|8318.2|8338.3|8323.3|8343.6|8323.3|8338.2|8317.3|24
1699626600000|2023-11-10 14:30:00|8338.2|8323.2|8344.6|8319.6|8344.7|8324.4|8338.1|8318.6|28
1699626900000|2023-11-10 14:35:00|8344.7|8319.7|8344.3|8319.3|8345.4|8320.4|8344.2|8319.2|25
1699627200000|2023-11-10 14:40:00|8344.5|8319.5|8345|8320|8346.1|8326.1|8340.8|8319.3|26
1699627500000|2023-11-10 14:45:00|8344.9|8319.9|8344|8319|8344.9|8319.9|8343.9|8318.9|27
1699627800000|2023-11-10 14:50:00|8344.1|8319.1|8339.1|8324.1|8344.2|8324.3|8339.1|8319.1|17
1699628100000|2023-11-10 14:55:00|8339.2|8324.2|8344.6|8319.6|8344.6|8324.3|8339.2|8318.4|23
1699628400000|2023-11-10 15:00:00|8345.2|8320.2|8345.6|8320.6|8345.9|8320.9|8344.2|8319.2|67
1699628700000|2023-11-10 15:05:00|8345.5|8320.5|8344.2|8319.2|8345.6|8320.6|8343.7|8318.7|40
1699629000000|2023-11-10 15:10:00|8344.5|8319.5|8345.8|8320.8|8346.1|8321.1|8344.5|8319.5|28
1699629300000|2023-11-10 15:15:00|8345.9|8320.9|8346|8321|8346.2|8321.2|8345.8|8320.8|10
1699629600000|2023-11-10 15:20:00|8346.1|8321.1|8342.1|8327.1|8346.9|8327.1|8341.4|8321.1|33
1699629900000|2023-11-10 15:25:00|8342.2|8327.2|8347.5|8322.5|8347.6|8327.7|8342.2|8322.5|23
1699630200000|2023-11-10 15:30:00|8347.6|8322.6|8349|8324|8349|8324|8347.4|8322.4|14
1699630500000|2023-11-10 15:35:00|8348.8|8323.8|8348.6|8323.6|8349.4|8324.4|8348.5|8323.5|27
1699630800000|2023-11-10 15:40:00|8348.5|8323.5|8348.4|8323.4|8348.6|8323.6|8348.3|8323.3|15
1699631100000|2023-11-10 15:45:00|8348.3|8323.3|8348.6|8323.6|8348.6|8323.6|8347.3|8322.3|26
1699631400000|2023-11-10 15:50:00|8348.5|8323.5|8348.9|8323.9|8348.9|8323.9|8348.4|8323.4|13
1699631700000|2023-11-10 15:55:00|8348.8|8323.8|8348.3|8323.3|8348.8|8323.8|8348.3|8323.3|6
1699632000000|2023-11-10 16:00:00|8348.2|8323.2|8342.2|8327.2|8348.2|8327.2|8342|8321.8|22
1699632300000|2023-11-10 16:05:00|8342.3|8327.3|8342.3|8327.3|8342.4|8327.4|8342.2|8327.2|9
1699632600000|2023-11-10 16:10:00|8342.2|8327.2|8342.4|8327.4|8342.4|8327.4|8342|8327|8
1699632900000|2023-11-10 16:15:00|8347.7|8322.7|8348|8323|8348.8|8323.8|8347.7|8322.7|19
1699633200000|2023-11-10 16:20:00|8348.1|8323.1|8347.9|8322.9|8348.1|8323.1|8347.9|8322.9|5
1699633500000|2023-11-10 16:25:00|8347.8|8322.8|8348|8323|8348.1|8323.1|8347.7|8322.7|8
1699633800000|2023-11-10 16:30:00|8348.1|8323.1|8348.5|8323.5|8348.9|8323.9|8348.1|8323.1|15
1699634100000|2023-11-10 16:35:00|8348.6|8323.6|8348.8|8323.8|8349|8324|8348.6|8323.6|10
1699634400000|2023-11-10 16:40:00|8348.9|8323.9|8348.4|8323.4|8349|8324|8348.4|8323.4|7
1699634700000|2023-11-10 16:45:00|8348.5|8323.5|8348.9|8323.9|8348.9|8323.9|8348.2|8323.2|8
1699635000000|2023-11-10 16:50:00|8349|8324|8348.2|8323.2|8349|8324|8348|8323|12
1699635300000|2023-11-10 16:55:00|8348.3|8323.3|8348.1|8323.1|8348.3|8323.3|8348.1|8323.1|5
1699635600000|2023-11-10 17:00:00|8348.2|8323.2|8348.1|8323.1|8348.2|8323.2|8348.1|8323.1|14
1699635900000|2023-11-10 17:05:00|8348|8323|8348.1|8323.1|8348.1|8323.1|8348|8323|4
1699636200000|2023-11-10 17:10:00|8348.2|8323.2|8348.1|8323.1|8348.2|8323.2|8348.1|8323.1|4
1699636500000|2023-11-10 17:15:00|8348|8323|8348.1|8323.1|8348.1|8323.1|8347.8|8322.8|6
1699636800000|2023-11-10 17:20:00|8348|8323|8348|8323|8348|8323|8348|8323|1
1699637100000|2023-11-10 17:25:00|8348.1|8323.1|8348|8323|8348.1|8323.1|8348|8323|4
1699637400000|2023-11-10 17:30:00|8347.9|8322.9|8347.7|8322.7|8348|8323|8347.7|8322.7|5
1699637700000|2023-11-10 17:35:00|8347.6|8322.6|8347.7|8322.7|8347.7|8322.7|8347.6|8322.6|2
1699638000000|2023-11-10 17:40:00|8347.8|8322.8|8347.8|8322.8|8347.8|8322.8|8347.8|8322.8|1
1699638300000|2023-11-10 17:45:00|8347.9|8322.9|8348|8323|8348.1|8323.1|8347.9|8322.9|6
1699638600000|2023-11-10 17:50:00|8348.1|8323.1|8347.7|8322.7|8348.1|8323.1|8347.7|8322.7|7
1699638900000|2023-11-10 17:55:00|8347.8|8322.8|8349.1|8324.1|8349.1|8328.1|8343.1|8322.8|37
1699639200000|2023-11-10 18:00:00|8349.2|8324.2|8348.6|8323.6|8349.3|8324.3|8348.6|8323.6|14
1699639500000|2023-11-10 18:05:00|8348.7|8323.7|8349|8324|8349.2|8324.2|8348.7|8323.7|16
1699639800000|2023-11-10 18:10:00|8349.1|8324.1|8349.2|8324.2|8349.2|8324.2|8349.1|8324.1|2
1699640100000|2023-11-10 18:15:00|8349.7|8324.7|8350.3|8325.3|8350.4|8325.4|8349.7|8324.7|5
1699640400000|2023-11-10 18:20:00|8350.2|8325.2|8349.9|8324.9|8350.2|8325.2|8349.8|8324.8|6
1699640700000|2023-11-10 18:25:00|8350.3|8325.3|8350.8|8325.8|8350.8|8325.8|8350.3|8325.3|6
1699641300000|2023-11-10 18:35:00|8351.7|8326.7|8352.2|8327.2|8352.5|8327.5|8351.7|8326.7|5
1699641600000|2023-11-10 18:40:00|8352.3|8327.3|8352.1|8327.1|8352.3|8327.3|8352.1|8327.1|3
1699641900000|2023-11-10 18:45:00|8351.9|8326.9|8352.4|8327.4|8352.4|8327.4|8351.6|8326.6|20
1699642200000|2023-11-10 18:50:00|8352.2|8327.2|8352.2|8327.2|8352.2|8327.2|8352.2|8327.2|1
1699642500000|2023-11-10 18:55:00|8352.5|8327.5|8352.4|8327.4|8353.2|8328.2|8352.4|8327.4|18
1699642800000|2023-11-10 19:00:00|8353.1|8328.1|8351|8326|8353.3|8328.3|8351|8326|19
1699643100000|2023-11-10 19:05:00|8351.1|8326.1|8350.2|8325.2|8351.1|8326.1|8350.2|8325.2|16
1699643400000|2023-11-10 19:10:00|8350.3|8325.3|8350.3|8325.3|8351.1|8326.1|8348.7|8323.7|17
1699643700000|2023-11-10 19:15:00|8350.4|8325.4|8350.3|8325.3|8350.6|8325.6|8350.3|8325.3|8
1699644000000|2023-11-10 19:20:00|8350.2|8325.2|8350.1|8325.1|8350.3|8325.3|8350|8325|8
1699644300000|2023-11-10 19:25:00|8350.2|8325.2|8350.2|8325.2|8350.2|8325.2|8350.1|8325.1|3
1699644600000|2023-11-10 19:30:00|8350.3|8325.3|8350.2|8325.2|8350.3|8325.3|8350.2|8325.2|2
1699644900000|2023-11-10 19:35:00|8350.1|8325.1|8350.2|8325.2|8350.2|8325.2|8350.1|8325.1|2
1699645200000|2023-11-10 19:40:00|8350.5|8325.5|8350.6|8325.6|8350.6|8325.6|8350.5|8325.5|2
1699645500000|2023-11-10 19:45:00|8350.7|8325.7|8350.7|8325.7|8350.7|8325.7|8350.6|8325.6|3
1699645800000|2023-11-10 19:50:00|8350.6|8325.6|8350.7|8325.7|8350.7|8325.7|8350.6|8325.6|4
1699646100000|2023-11-10 19:55:00|8350.6|8325.6|8350.1|8325.1|8350.6|8325.6|8350|8325|9
1699646400000|2023-11-10 20:00:00|8350.2|8325.2|8350.2|8325.2|8350.2|8325.2|8350.2|8325.2|1
1699646700000|2023-11-10 20:05:00|8350.1|8325.1|8350.1|8325.1|8350.1|8325.1|8350.1|8325.1|1
1699647000000|2023-11-10 20:10:00|8350|8325|8350.8|8325.8|8350.8|8325.8|8350|8325|8
1699647600000|2023-11-10 20:20:00|8350.7|8325.7|8350.8|8325.8|8350.8|8325.8|8350.7|8325.7|2
1699647900000|2023-11-10 20:25:00|8350.7|8325.7|8350.9|8325.9|8350.9|8325.9|8350.7|8325.7|13
1699648200000|2023-11-10 20:30:00|8350.8|8325.8|8350.9|8325.9|8350.9|8325.9|8350.7|8325.7|14
1699648500000|2023-11-10 20:35:00|8350.7|8325.7|8351.8|8326.8|8352.4|8327.4|8350.7|8325.7|28
1699648800000|2023-11-10 20:40:00|8351.7|8326.7|8351.3|8326.3|8351.7|8326.7|8351.3|8326.3|5
1699649100000|2023-11-10 20:45:00|8351.4|8326.4|8351.4|8326.4|8351.4|8326.4|8351.4|8326.4|1
1699649400000|2023-11-10 20:50:00|8351.5|8326.5|8351.5|8326.5|8351.5|8326.5|8351.5|8326.5|1
1699840800000|2023-11-13 02:00:00|8350.6|8325.6|8350.5|8325.5|8350.6|8325.6|8350.4|8325.4|4
1699841700000|2023-11-13 02:15:00|8350.6|8325.6|8350.6|8325.6|8350.7|8325.7|8350.6|8325.6|5
1699842000000|2023-11-13 02:20:00|8350.7|8325.7|8350.7|8325.7|8350.7|8325.7|8350.7|8325.7|1
1699842300000|2023-11-13 02:25:00|8350.6|8325.6|8351.5|8326.5|8351.5|8326.5|8350.6|8325.6|4
1699842600000|2023-11-13 02:30:00|8351.6|8326.6|8351.5|8326.5|8351.6|8326.6|8351.5|8326.5|2
1699842900000|2023-11-13 02:35:00|8351.4|8326.4|8351.4|8326.4|8351.4|8326.4|8351.4|8326.4|1
1699843200000|2023-11-13 02:40:00|8351.5|8326.5|8352.8|8327.8|8353.6|8328.6|8351.4|8326.4|15
1699843500000|2023-11-13 02:45:00|8352.9|8327.9|8352.7|8327.7|8353.1|8328.1|8352.7|8327.7|22
1699843800000|2023-11-13 02:50:00|8352.9|8327.9|8351.6|8326.6|8352.9|8327.9|8351.4|8326.4|30
1699844100000|2023-11-13 02:55:00|8351.8|8326.8|8351.6|8326.6|8352|8327|8351.6|8326.6|20
1699844400000|2023-11-13 03:00:00|8351.5|8326.5|8350.2|8325.2|8351.5|8326.5|8343.7|8318.7|55
1699844700000|2023-11-13 03:05:00|8350.3|8325.3|8350.2|8325.2|8350.3|8325.3|8350.1|8325.1|8
1699845000000|2023-11-13 03:10:00|8350.3|8325.3|8350.3|8325.3|8350.3|8325.3|8349.7|8324.7|15
1699845300000|2023-11-13 03:15:00|8350.4|8325.4|8349.6|8324.6|8350.4|8325.4|8349.6|8324.6|17
1699845600000|2023-11-13 03:20:00|8349.8|8324.8|8349.3|8324.3|8349.9|8324.9|8348.8|8323.8|20
1699845900000|2023-11-13 03:25:00|8348.7|8323.7|8346.5|8321.5|8349|8324|8346.5|8321.5|62
1699846200000|2023-11-13 03:30:00|8347.1|8322.1|8347.3|8322.3|8349.5|8329.4|8342.2|8322|271
1699846500000|2023-11-13 03:35:00|8347.4|8322.4|8346.2|8321.2|8348.4|8326.8|8341.8|8321|142
1699846800000|2023-11-13 03:40:00|8346.3|8321.3|8345.7|8320.7|8346.9|8326.9|8340.2|8320.7|85
1699847100000|2023-11-13 03:45:00|8345.8|8320.8|8341.3|8326.3|8345.8|8326.3|8340.8|8320.8|21
1699847400000|2023-11-13 03:50:00|8341.2|8326.2|8341.5|8326.5|8341.7|8326.7|8341.2|8326.2|18
1699847700000|2023-11-13 03:55:00|8341.6|8326.6|8341.3|8326.3|8341.9|8326.9|8341.3|8326.3|51
1699848000000|2023-11-13 04:00:00|8341.4|8326.4|8341.8|8326.8|8341.8|8326.8|8341.3|8326.3|21
1699848300000|2023-11-13 04:05:00|8341.9|8326.9|8341.5|8326.5|8342|8327|8341.4|8326.4|28
1699848600000|2023-11-13 04:10:00|8341.4|8326.4|8341.4|8326.4|8341.6|8326.6|8341.3|8326.3|26
1699848900000|2023-11-13 04:15:00|8341.3|8326.3|8341.2|8326.2|8341.4|8326.4|8340.9|8325.9|14
1699849200000|2023-11-13 04:20:00|8341.1|8326.1|8341.2|8326.2|8341.2|8326.2|8340.8|8325.8|8
1699849500000|2023-11-13 04:25:00|8341.4|8326.4|8341.4|8326.4|8341.4|8326.4|8341.2|8326.2|9
1699849800000|2023-11-13 04:30:00|8341.3|8326.3|8341.2|8326.2|8341.3|8326.3|8341.2|8326.2|20
1699850100000|2023-11-13 04:35:00|8341.1|8326.1|8341.5|8326.5|8341.5|8326.5|8341.1|8326.1|12
1699850400000|2023-11-13 04:40:00|8341.3|8326.3|8341.2|8326.2|8341.4|8326.4|8341.2|8326.2|8
1699850700000|2023-11-13 04:45:00|8341.1|8326.1|8341.6|8326.6|8341.7|8326.7|8341.1|8326.1|17
1699851000000|2023-11-13 04:50:00|8341.7|8326.7|8341.6|8326.6|8346.7|8327.1|8341.6|8321.7|22
1699851300000|2023-11-13 04:55:00|8341.7|8326.7|8341.9|8326.9|8342|8327|8341.7|8326.7|20
1699851600000|2023-11-13 05:00:00|8341.8|8326.8|8341.3|8326.3|8341.9|8326.9|8340.9|8325.9|18
1699851900000|2023-11-13 05:05:00|8341.2|8326.2|8341.3|8326.3|8341.3|8326.3|8341.1|8326.1|9
1699852200000|2023-11-13 05:10:00|8341.2|8326.2|8341.2|8326.2|8341.2|8326.2|8341.2|8326.2|1
1699852500000|2023-11-13 05:15:00|8341.3|8326.3|8341.2|8326.2|8341.3|8326.3|8340.9|8325.9|45
1699852800000|2023-11-13 05:20:00|8341.3|8326.3|8341.2|8326.2|8341.3|8326.3|8341.2|8326.2|8
1699853100000|2023-11-13 05:25:00|8341.3|8326.3|8341.3|8326.3|8341.3|8326.3|8341.2|8326.2|7
1699853400000|2023-11-13 05:30:00|8341.2|8326.2|8341.7|8326.7|8341.7|8326.7|8341.2|8326.2|11
1699853700000|2023-11-13 05:35:00|8341.4|8326.4|8341.7|8326.7|8342|8327|8341.3|8326.3|20
1699854000000|2023-11-13 05:40:00|8341.9|8326.9|8342.1|8327.1|8342.1|8327.1|8341.8|8326.8|11
1699854300000|2023-11-13 05:45:00|8342|8327|8341.8|8326.8|8342|8327|8341.7|8326.7|12
1699854600000|2023-11-13 05:50:00|8341.9|8326.9|8341.7|8326.7|8341.9|8326.9|8341.7|8326.7|9
1699854900000|2023-11-13 05:55:00|8341.8|8326.8|8342.3|8327.3|8342.3|8327.3|8341.7|8326.7|21
1699855200000|2023-11-13 06:00:00|8342.2|8327.2|8342.7|8327.7|8342.7|8327.7|8342.2|8327.2|8
1699855500000|2023-11-13 06:05:00|8342.8|8327.8|8343.6|8328.6|8343.8|8328.8|8342.8|8327.8|8
1699855800000|2023-11-13 06:10:00|8343.8|8328.8|8344.2|8329.2|8344.4|8329.4|8343.7|8328.7|16
1699856100000|2023-11-13 06:15:00|8344.1|8329.1|8344.3|8329.3|8344.3|8329.3|8344.1|8329.1|5
1699856400000|2023-11-13 06:20:00|8344.1|8329.1|8343.9|8328.9|8344.2|8329.2|8343.2|8328.2|34
1699856700000|2023-11-13 06:25:00|8343.8|8328.8|8343.7|8328.7|8343.9|8328.9|8343.4|8328.4|7
1699857000000|2023-11-13 06:30:00|8343.8|8328.8|8343.8|8328.8|8344.2|8329.2|8343.8|8328.8|9
1699858200000|2023-11-13 06:50:00|8343.7|8328.7|8343.3|8328.3|8343.7|8328.7|8343.3|8328.3|3
1699858500000|2023-11-13 06:55:00|8343.2|8328.2|8343.1|8328.1|8343.3|8328.3|8343.1|8328.1|4
1699858800000|2023-11-13 07:00:00|8343|8328|8342.8|8327.8|8343.1|8328.1|8342.7|8327.7|7
1699859100000|2023-11-13 07:05:00|8342.9|8327.9|8342.8|8327.8|8343|8328|8342.7|8327.7|8
1699859400000|2023-11-13 07:10:00|8343|8328|8343.2|8328.2|8343.2|8328.2|8343|8328|3
1699859700000|2023-11-13 07:15:00|8343.3|8328.3|8343.2|8328.2|8343.3|8328.3|8343.1|8328.1|4
1699860000000|2023-11-13 07:20:00|8343.3|8328.3|8342.8|8327.8|8343.3|8328.3|8342.8|8327.8|3
1699860600000|2023-11-13 07:30:00|8342.9|8327.9|8343.3|8328.3|8343.4|8328.4|8342.8|8327.8|7
1699860900000|2023-11-13 07:35:00|8343.5|8328.5|8343.6|8328.6|8343.6|8328.6|8343.1|8328.1|8
1699861200000|2023-11-13 07:40:00|8343.7|8328.7|8350.8|8325.8|8350.9|8329.1|8343.7|8323.8|40
1699861500000|2023-11-13 07:45:00|8350.7|8325.7|8350.4|8325.4|8350.7|8325.7|8350.3|8325.3|16
1699861800000|2023-11-13 07:50:00|8350.5|8325.5|8350.4|8325.4|8350.5|8330.4|8345.2|8325.2|28
1699862100000|2023-11-13 07:55:00|8350.3|8325.3|8344.4|8329.4|8350.3|8330.4|8344.4|8325.3|12
1699862400000|2023-11-13 08:00:00|8344.3|8329.3|8343.4|8328.4|8344.8|8329.8|8343.4|8328.4|27
1699862700000|2023-11-13 08:05:00|8343.5|8328.5|8343.7|8328.7|8343.7|8328.7|8343.4|8328.4|8
1699863000000|2023-11-13 08:10:00|8343.6|8328.6|8343.5|8328.5|8343.7|8328.7|8343.5|8328.5|6
1699863300000|2023-11-13 08:15:00|8343.6|8328.6|8343.5|8328.5|8343.6|8328.6|8343.5|8328.5|8
1699863600000|2023-11-13 08:20:00|8343.4|8328.4|8343.4|8328.4|8343.4|8328.4|8343.4|8328.4|1
1699863900000|2023-11-13 08:25:00|8343.5|8328.5|8343.4|8328.4|8343.5|8328.5|8343.3|8328.3|6
1699864200000|2023-11-13 08:30:00|8343.5|8328.5|8343.4|8328.4|8343.6|8328.6|8343.4|8328.4|8
1699864500000|2023-11-13 08:35:00|8343.5|8328.5|8343.4|8328.4|8343.8|8328.8|8343.4|8328.4|55
1699864800000|2023-11-13 08:40:00|8343.6|8328.6|8343.4|8328.4|8343.7|8328.7|8343.3|8328.3|11
1699865100000|2023-11-13 08:45:00|8343.3|8328.3|8343.2|8328.2|8343.3|8328.3|8343.2|8328.2|2
1699865400000|2023-11-13 08:50:00|8343.1|8328.1|8343|8328|8343.3|8328.3|8343|8328|8
1699865700000|2023-11-13 08:55:00|8342.9|8327.9|8343.3|8328.3|8343.3|8328.3|8342.9|8327.9|5
1699866000000|2023-11-13 09:00:00|8343.4|8328.4|8343.1|8328.1|8343.4|8328.4|8343.1|8328.1|3
1699866300000|2023-11-13 09:05:00|8343|8328|8343.3|8328.3|8343.3|8328.3|8343|8328|4
1699866600000|2023-11-13 09:10:00|8343.4|8328.4|8343.6|8328.6|8343.6|8328.6|8343.4|8328.4|3
1699866900000|2023-11-13 09:15:00|8343.4|8328.4|8343.3|8328.3|8343.4|8328.4|8343.2|8328.2|6
1699867200000|2023-11-13 09:20:00|8343.4|8328.4|8343.5|8328.5|8343.6|8328.6|8343.3|8328.3|11
1699867500000|2023-11-13 09:25:00|8343.4|8328.4|8343.7|8328.7|8343.7|8328.7|8343.3|8328.3|10
1699867800000|2023-11-13 09:30:00|8343.8|8328.8|8343.7|8328.7|8343.9|8328.9|8343.6|8328.6|10
1699868100000|2023-11-13 09:35:00|8343.8|8328.8|8342.7|8327.7|8343.8|8328.8|8342.2|8327.2|43
1699868400000|2023-11-13 09:40:00|8342.8|8327.8|8342.9|8327.9|8343|8328|8342.8|8327.8|8
1699868700000|2023-11-13 09:45:00|8342.7|8327.7|8343.1|8328.1|8343.1|8328.1|8342.7|8327.7|11
1699869000000|2023-11-13 09:50:00|8343.2|8328.2|8342.3|8327.3|8347.4|8329|8341.8|8321.9|80
1699869300000|2023-11-13 09:55:00|8342.2|8327.2|8343.7|8328.7|8349|8329.2|8341.6|8323.5|163
1699869600000|2023-11-13 10:00:00|8343.6|8328.6|8343.2|8328.2|8348.5|8329.1|8343.1|8323.4|35
1699869900000|2023-11-13 10:05:00|8343.1|8328.1|8343.8|8328.8|8343.8|8328.8|8343.1|8328.1|11
1699870200000|2023-11-13 10:10:00|8343.7|8328.7|8343.5|8328.5|8343.8|8328.8|8343.5|8328.5|15
1699870500000|2023-11-13 10:15:00|8343.6|8328.6|8343.9|8328.9|8343.9|8328.9|8343.5|8328.5|8
1699870800000|2023-11-13 10:20:00|8343.8|8328.8|8343.5|8328.5|8343.8|8328.8|8343.2|8328.2|10
1699871100000|2023-11-13 10:25:00|8343.6|8328.6|8343.5|8328.5|8343.6|8328.6|8343.2|8328.2|11
1699871400000|2023-11-13 10:30:00|8343.6|8328.6|8343.6|8328.6|8343.8|8328.8|8343.4|8328.4|10
1699871700000|2023-11-13 10:35:00|8343.4|8328.4|8343.6|8328.6|8343.7|8328.7|8343.4|8328.4|9
1699872000000|2023-11-13 10:40:00|8343.7|8328.7|8343.8|8328.8|8343.9|8328.9|8343.6|8328.6|8
1699872300000|2023-11-13 10:45:00|8343.7|8328.7|8343.8|8328.8|8343.8|8328.8|8343.3|8328.3|5
1699872600000|2023-11-13 10:50:00|8343.7|8328.7|8343.7|8328.7|8343.7|8328.7|8343.6|8328.6|5
1699872900000|2023-11-13 10:55:00|8343.6|8328.6|8343.6|8328.6|8343.6|8328.6|8343.6|8328.6|1
1699873200000|2023-11-13 11:00:00|8343.7|8328.7|8343.7|8328.7|8343.7|8328.7|8343.7|8328.7|1
1699873500000|2023-11-13 11:05:00|8343.6|8328.6|8343.7|8328.7|8343.7|8328.7|8343.6|8328.6|2
1699874100000|2023-11-13 11:15:00|8343.6|8328.6|8343.5|8328.5|8343.7|8328.7|8343.4|8328.4|6
1699874700000|2023-11-13 11:25:00|8343.1|8328.1|8343.7|8328.7|8343.7|8328.7|8342.9|8327.9|19
1699875000000|2023-11-13 11:30:00|8343.8|8328.8|8343.4|8328.4|8343.8|8328.8|8343.4|8328.4|4
1699875300000|2023-11-13 11:35:00|8348.4|8323.4|8349.7|8324.7|8350|8325|8348.3|8323.3|18
1699875600000|2023-11-13 11:40:00|8349.8|8324.8|8349.8|8324.8|8349.8|8324.8|8349.8|8324.8|1
1699876200000|2023-11-13 11:50:00|8349.7|8324.7|8350.2|8325.2|8350.7|8325.7|8349.6|8324.6|26
1699876500000|2023-11-13 11:55:00|8350.1|8325.1|8349.1|8324.1|8350.1|8325.1|8349|8324|13
1699876800000|2023-11-13 12:00:00|8348.8|8323.8|8348.7|8323.7|8348.8|8323.8|8348.6|8323.6|3
1699877100000|2023-11-13 12:05:00|8343.9|8328.9|8349|8324|8349|8328.9|8343.9|8324|2
1699877400000|2023-11-13 12:10:00|8349.1|8324.1|8349.6|8324.6|8349.9|8330|8344.9|8324.1|27
1699877700000|2023-11-13 12:15:00|8349.7|8324.7|8344.3|8329.3|8349.8|8329.7|8344.3|8324.2|39
1699878000000|2023-11-13 12:20:00|8344.8|8329.8|8349.5|8324.5|8349.5|8330.2|8344.3|8324.4|26
1699878300000|2023-11-13 12:25:00|8349.6|8324.6|8344.2|8329.2|8349.6|8329.6|8344.2|8324.6|6
1699878600000|2023-11-13 12:30:00|8344.3|8329.3|8344.2|8329.2|8344.3|8329.3|8344.2|8329.2|2
1699878900000|2023-11-13 12:35:00|8344.1|8329.1|8342|8327|8344.1|8329.1|8342|8327|14
1699879200000|2023-11-13 12:40:00|8341.9|8326.9|8341.1|8326.1|8341.9|8326.9|8341|8326|14
1699879500000|2023-11-13 12:45:00|8341.2|8326.2|8341|8326|8341.2|8326.2|8341|8326|3
1699879800000|2023-11-13 12:50:00|8341.1|8326.1|8341.3|8326.3|8341.4|8326.4|8341.1|8326.1|7
1699880100000|2023-11-13 12:55:00|8341.4|8326.4|8341.3|8326.3|8341.4|8326.4|8341.2|8326.2|4
1699880400000|2023-11-13 13:00:00|8341.2|8326.2|8341|8326|8341.2|8326.2|8340.4|8325.4|39
1699880700000|2023-11-13 13:05:00|8341.1|8326.1|8340.7|8325.7|8341.2|8326.2|8340.6|8325.6|13
1699881000000|2023-11-13 13:10:00|8340.6|8325.6|8340.7|8325.7|8340.8|8325.8|8339.9|8324.9|21
1699881300000|2023-11-13 13:15:00|8340.8|8325.8|8339.8|8324.8|8340.8|8325.8|8339.8|8324.8|11
1699881600000|2023-11-13 13:20:00|8339.9|8324.9|8340.5|8325.5|8340.5|8325.5|8339.8|8324.8|16
1699881900000|2023-11-13 13:25:00|8340.3|8325.3|8345.4|8320.4|8345.4|8325.4|8340.2|8320.4|5
1699882200000|2023-11-13 13:30:00|8345.1|8320.1|8340.6|8325.6|8345.1|8325.6|8340|8319.9|16
1699882500000|2023-11-13 13:35:00|8340.4|8325.4|8340.3|8325.3|8340.4|8325.4|8339.9|8324.9|17
1699882800000|2023-11-13 13:40:00|8340.4|8325.4|8340.4|8325.4|8340.5|8325.5|8340.3|8325.3|5
1699883100000|2023-11-13 13:45:00|8340.3|8325.3|8340.1|8325.1|8340.3|8325.3|8340.1|8325.1|13
1699883400000|2023-11-13 13:50:00|8340|8325|8340.2|8325.2|8340.2|8325.2|8340|8325|3
1699883700000|2023-11-13 13:55:00|8340.3|8325.3|8340.2|8325.2|8340.3|8325.3|8340|8325|5
1699884000000|2023-11-13 14:00:00|8340|8325|8340|8325|8340.1|8325.1|8340|8325|3
1699884300000|2023-11-13 14:05:00|8340.1|8325.1|8340|8325|8340.1|8325.1|8340|8325|2
1699884600000|2023-11-13 14:10:00|8340.1|8325.1|8340.3|8325.3|8340.3|8325.3|8340.1|8325.1|3
1699885500000|2023-11-13 14:25:00|8340.2|8325.2|8340|8325|8340.2|8325.2|8340|8325|3
1699885800000|2023-11-13 14:30:00|8340.1|8325.1|8340|8325|8340.2|8325.2|8339.7|8324.7|11
1699886100000|2023-11-13 14:35:00|8339.9|8324.9|8340.1|8325.1|8340.1|8325.1|8339.9|8324.9|6
1699886400000|2023-11-13 14:40:00|8340|8325|8340.1|8325.1|8340.1|8325.1|8340|8325|4
1699886700000|2023-11-13 14:45:00|8340|8325|8339.8|8324.8|8345|8325.4|8339.8|8319.9|15
1699887000000|2023-11-13 14:50:00|8339.9|8324.9|8339.9|8324.9|8339.9|8324.9|8339.7|8324.7|5
1699887300000|2023-11-13 14:55:00|8340|8325|8340|8325|8340|8325|8339.9|8324.9|3
1699887600000|2023-11-13 15:00:00|8339.9|8324.9|8339.5|8324.5|8339.9|8324.9|8339.4|8324.4|38
1699887900000|2023-11-13 15:05:00|8339.6|8324.6|8342.1|8317.1|8344.3|8324.7|8337.7|8317.1|52
1699888200000|2023-11-13 15:10:00|8342|8317|8341.5|8316.5|8342.1|8317.1|8340.7|8315.7|49
1699888500000|2023-11-13 15:15:00|8341.6|8316.6|8341|8316|8342.9|8317.9|8340.7|8315.7|56
1699888800000|2023-11-13 15:20:00|8341.5|8316.5|8336.9|8321.9|8342|8321.9|8336.5|8316.5|28
1699889100000|2023-11-13 15:25:00|8337|8322|8337|8322|8337|8322|8336.6|8321.6|13
1699889400000|2023-11-13 15:30:00|8336.9|8321.9|8337.2|8322.2|8342.3|8322.4|8336.9|8316.8|23
1699889700000|2023-11-13 15:35:00|8337.3|8322.3|8337.5|8322.5|8342.6|8322.7|8336.7|8317.2|34
1699890000000|2023-11-13 15:40:00|8337.4|8322.4|8342.2|8317.2|8342.4|8322.4|8336|8315.9|102
1699890300000|2023-11-13 15:45:00|8342.1|8317.1|8340.3|8315.3|8342.2|8322.3|8335.2|8315.3|63
1699890600000|2023-11-13 15:50:00|8335.5|8320.5|8335.8|8320.8|8341.2|8321.5|8335.5|8315.7|452
1699890900000|2023-11-13 15:55:00|8335.9|8320.9|8336.6|8321.6|8336.6|8321.6|8335.8|8320.8|214
1699891200000|2023-11-13 16:00:00|8336.5|8321.5|8336.4|8321.4|8336.6|8321.6|8336.3|8321.3|24
1699891500000|2023-11-13 16:05:00|8336.5|8321.5|8336.1|8321.1|8336.5|8321.5|8335.9|8320.9|43
1699891800000|2023-11-13 16:10:00|8336.2|8321.2|8336.2|8321.2|8336.3|8321.3|8335.9|8320.9|111
1699892100000|2023-11-13 16:15:00|8336.3|8321.3|8336.1|8321.1|8336.5|8321.5|8336|8321|11
1699892400000|2023-11-13 16:20:00|8336.4|8321.4|8336.4|8321.4|8336.8|8321.8|8336.4|8321.4|13
1699892700000|2023-11-13 16:25:00|8336.3|8321.3|8336.1|8321.1|8336.4|8321.4|8336.1|8321.1|5
1699893000000|2023-11-13 16:30:00|8336|8321|8335.9|8320.9|8341|8321|8335.1|8315.1|72
1699893300000|2023-11-13 16:35:00|8336|8321|8336|8321|8336.1|8321.1|8336|8321|3
1699893600000|2023-11-13 16:40:00|8340.9|8315.9|8335.1|8320.1|8340.9|8320.6|8334.6|8314.5|159
1699893900000|2023-11-13 16:45:00|8335.2|8320.2|8339.4|8314.4|8339.9|8320.3|8335|8314|49
1699894200000|2023-11-13 16:50:00|8339.5|8314.5|8339.4|8314.4|8339.5|8314.5|8339.3|8314.3|21
1699894500000|2023-11-13 16:55:00|8339.3|8314.3|8339|8314|8339.3|8314.3|8338.8|8313.8|12
1699894800000|2023-11-13 17:00:00|8339.1|8314.1|8340|8315|8340.5|8315.5|8339|8314|58
1699895100000|2023-11-13 17:05:00|8339.7|8314.7|8339.3|8314.3|8339.7|8314.7|8339.1|8314.1|10
1699895400000|2023-11-13 17:10:00|8339.4|8314.4|8340|8315|8340|8315|8339.4|8314.4|4
1699895700000|2023-11-13 17:15:00|8340.1|8315.1|8335.7|8320.7|8340.3|8320.7|8335.5|8315.1|6
1699896000000|2023-11-13 17:20:00|8335.8|8320.8|8340.1|8315.1|8340.2|8320.8|8335.8|8315|5
1699896300000|2023-11-13 17:25:00|8340.2|8315.2|8340.2|8315.2|8340.5|8315.5|8340.1|8315.1|17
1699896600000|2023-11-13 17:30:00|8340.1|8315.1|8340.1|8315.1|8340.5|8315.5|8340.1|8315.1|21
1699897200000|2023-11-13 17:40:00|8340|8315|8340|8315|8340|8315|8340|8315|1
1699897500000|2023-11-13 17:45:00|8340.1|8315.1|8340.1|8315.1|8340.1|8315.1|8340.1|8315.1|1
1699897800000|2023-11-13 17:50:00|8340.2|8315.2|8340.1|8315.1|8340.2|8315.2|8340.1|8315.1|2
1699898400000|2023-11-13 18:00:00|8340.3|8315.3|8335.5|8320.5|8340.5|8320.5|8335.5|8315.2|7
1699898700000|2023-11-13 18:05:00|8335.6|8320.6|8335.8|8320.8|8335.8|8320.8|8335.6|8320.6|3
1699899000000|2023-11-13 18:10:00|8335.7|8320.7|8340.3|8315.3|8340.4|8320.7|8335.6|8315.3|4
1699899600000|2023-11-13 18:20:00|8340.2|8315.2|8335.7|8320.7|8340.3|8320.7|8334.8|8314.9|38
1699899900000|2023-11-13 18:25:00|8335.8|8320.8|8336.6|8321.6|8336.6|8321.6|8335.8|8320.8|13
1699900200000|2023-11-13 18:30:00|8336.7|8321.7|8336.7|8321.7|8336.7|8321.7|8336.7|8321.7|1
1699900500000|2023-11-13 18:35:00|8336.6|8321.6|8336.7|8321.7|8336.7|8321.7|8336.6|8321.6|8
1699900800000|2023-11-13 18:40:00|8336.6|8321.6|8336.9|8321.9|8336.9|8321.9|8336.4|8321.4|17
1699901100000|2023-11-13 18:45:00|8341.5|8316.5|8341.3|8316.3|8341.5|8316.5|8341.3|8316.3|3
1699901400000|2023-11-13 18:50:00|8341.2|8316.2|8341.2|8316.2|8341.5|8316.5|8341.2|8316.2|5
1699901700000|2023-11-13 18:55:00|8341.3|8316.3|8341.7|8316.7|8341.9|8321.9|8336.9|8316.3|13
1699902000000|2023-11-13 19:00:00|8341.8|8316.8|8341.7|8316.7|8341.9|8316.9|8341.7|8316.7|6
1699902300000|2023-11-13 19:05:00|8341.6|8316.6|8341.6|8316.6|8341.6|8316.6|8341.6|8316.6|1
1699903200000|2023-11-13 19:20:00|8337.1|8322.1|8337.4|8322.4|8337.4|8322.4|8337.1|8322.1|4
1699904700000|2023-11-13 19:45:00|8342.4|8317.4|8342.5|8317.5|8342.5|8317.5|8342.4|8317.4|2
1699905000000|2023-11-13 19:50:00|8342.6|8317.6|8337.7|8322.7|8342.6|8322.7|8337.6|8317.5|7
1699905600000|2023-11-13 20:00:00|8337.8|8322.8|8337.6|8322.6|8337.8|8322.8|8337.6|8322.6|5
1699906800000|2023-11-13 20:20:00|8337.5|8322.5|8342.6|8317.6|8342.6|8322.5|8337.5|8317.6|2
1699907100000|2023-11-13 20:25:00|8342.5|8317.5|8343.8|8318.8|8343.8|8318.8|8342.5|8317.5|6
1699907400000|2023-11-13 20:30:00|8343.9|8318.9|8344.2|8319.2|8344.5|8319.5|8343.9|8318.9|20
1699907700000|2023-11-13 20:35:00|8344.1|8319.1|8343.1|8318.1|8344.1|8319.1|8342.9|8317.9|28
1699908000000|2023-11-13 20:40:00|8342.8|8317.8|8341.4|8316.4|8342.8|8317.8|8341.4|8316.4|5
1699908300000|2023-11-13 20:45:00|8341.5|8316.5|8342|8317|8342|8317|8341.5|8316.5|2
1699908600000|2023-11-13 20:50:00|8342.1|8317.1|8341.9|8316.9|8342.1|8317.1|8341.9|8316.9|3
1699908900000|2023-11-13 20:55:00|8342|8317|8341.7|8316.7|8342|8317|8341.7|8316.7|3
1699927200000|2023-11-14 02:00:00|8343.6|8318.6|8343.7|8318.7|8343.7|8318.7|8343.6|8318.6|4
1699927500000|2023-11-14 02:05:00|8343.6|8318.6|8343.3|8318.3|8343.6|8318.6|8343.3|8318.3|7
1699927800000|2023-11-14 02:10:00|8343.2|8318.2|8343.4|8318.4|8343.4|8318.4|8343.1|8318.1|5
1699928100000|2023-11-14 02:15:00|8343.5|8318.5|8343.4|8318.4|8343.5|8318.5|8343.4|8318.4|2
1699928700000|2023-11-14 02:25:00|8343.3|8318.3|8343.8|8318.8|8344.7|8319.7|8343.3|8318.3|12
1699929000000|2023-11-14 02:30:00|8343.9|8318.9|8343.9|8318.9|8343.9|8318.9|8343.8|8318.8|3
1699929600000|2023-11-14 02:40:00|8344|8319|8343.4|8318.4|8344|8319|8343.3|8318.3|9
1699929900000|2023-11-14 02:45:00|8343.5|8318.5|8343.5|8318.5|8343.5|8318.5|8343.4|8318.4|3
1699930200000|2023-11-14 02:50:00|8343.4|8318.4|8343.2|8318.2|8343.5|8318.5|8342.2|8317.2|6
1699930500000|2023-11-14 02:55:00|8342.3|8317.3|8343.6|8318.6|8343.7|8318.7|8341.3|8316.3|52
1699930800000|2023-11-14 03:00:00|8343.7|8318.7|8343.7|8318.7|8343.9|8318.9|8343.7|8318.7|9
1699931100000|2023-11-14 03:05:00|8343.8|8318.8|8343.7|8318.7|8343.9|8318.9|8343.7|8318.7|17
1699931400000|2023-11-14 03:10:00|8343.8|8318.8|8343.7|8318.7|8344|8319|8343.7|8318.7|10
1699931700000|2023-11-14 03:15:00|8343.8|8318.8|8343.7|8318.7|8344.6|8319.6|8343.4|8318.4|56
1699932000000|2023-11-14 03:20:00|8343.8|8318.8|8343.9|8318.9|8343.9|8318.9|8343.7|8318.7|10
1699932300000|2023-11-14 03:25:00|8344|8319|8343.9|8318.9|8344|8319|8343.8|8318.8|6
1699932600000|2023-11-14 03:30:00|8344|8319|8344|8319|8344.3|8319.3|8343.9|8318.9|62
1699932900000|2023-11-14 03:35:00|8344.2|8319.2|8344.8|8319.8|8345|8325.1|8339|8319|127
1699933200000|2023-11-14 03:40:00|8344.9|8319.9|8344.8|8319.8|8344.9|8319.9|8344.8|8319.8|2
1699933500000|2023-11-14 03:45:00|8344.9|8319.9|8344.8|8319.8|8344.9|8319.9|8344.8|8319.8|2
1699933800000|2023-11-14 03:50:00|8344.9|8319.9|8344.8|8319.8|8344.9|8319.9|8344.8|8319.8|2
1699934100000|2023-11-14 03:55:00|8344.7|8319.7|8344.2|8319.2|8344.7|8319.7|8344.2|8319.2|8
1699934400000|2023-11-14 04:00:00|8343.8|8318.8|8342.9|8317.9|8343.8|8318.8|8342.7|8317.7|23
1699934700000|2023-11-14 04:05:00|8342.8|8317.8|8342|8317|8342.8|8317.8|8341.7|8316.7|14
1699935000000|2023-11-14 04:10:00|8341.9|8316.9|8341.9|8316.9|8342|8317|8341.9|8316.9|13
1699935900000|2023-11-14 04:25:00|8342|8317|8341.9|8316.9|8342|8317|8341.8|8316.8|4
1699936200000|2023-11-14 04:30:00|8341.8|8316.8|8341.3|8316.3|8341.8|8316.8|8341.3|8316.3|4
1699936500000|2023-11-14 04:35:00|8341.2|8316.2|8340.6|8315.6|8341.3|8316.3|8340.6|8315.6|13
1699936800000|2023-11-14 04:40:00|8340.5|8315.5|8343.6|8318.6|8344|8323.3|8335.7|8315.5|52
1699937100000|2023-11-14 04:45:00|8343.3|8318.3|8343.9|8318.9|8344|8319|8343.1|8318.1|40
1699937400000|2023-11-14 04:50:00|8344|8319|8343.9|8318.9|8344|8319|8343.9|8318.9|2
1699937700000|2023-11-14 04:55:00|8343.8|8318.8|8343.2|8318.2|8343.8|8318.8|8343.2|8318.2|16
1699938000000|2023-11-14 05:00:00|8343.1|8318.1|8340|8315|8343.1|8318.1|8339.9|8314.9|40
1699938300000|2023-11-14 05:05:00|8340.1|8315.1|8340.1|8315.1|8340.1|8315.1|8340|8315|3
1699938600000|2023-11-14 05:10:00|8340|8315|8340|8315|8340.1|8315.1|8340|8315|3
1699938900000|2023-11-14 05:15:00|8340.1|8315.1|8335.3|8320.3|8340.3|8320.3|8335.2|8315.1|14
1699939200000|2023-11-14 05:20:00|8335.4|8320.4|8335.4|8320.4|8335.5|8320.5|8335.4|8320.4|3
1699939500000|2023-11-14 05:25:00|8340.4|8315.4|8340.3|8315.3|8340.4|8315.4|8340.3|8315.3|2
1699939800000|2023-11-14 05:30:00|8335.6|8320.6|8336.1|8321.1|8336.1|8321.1|8335.6|8320.6|4
1699940100000|2023-11-14 05:35:00|8341.1|8316.1|8340.9|8315.9|8341.1|8316.1|8340.9|8315.9|3
1699940400000|2023-11-14 05:40:00|8341|8316|8340.9|8315.9|8341|8321.1|8335.9|8315.9|8
1699940700000|2023-11-14 05:45:00|8340.8|8315.8|8335.7|8320.7|8340.8|8320.9|8335.7|8315.8|5
1699941000000|2023-11-14 05:50:00|8335.6|8320.6|8335.4|8320.4|8335.6|8320.6|8335.4|8320.4|2
1699941300000|2023-11-14 05:55:00|8335.3|8320.3|8335.8|8320.8|8335.8|8320.8|8335.3|8320.3|10
1699941600000|2023-11-14 06:00:00|8335.7|8320.7|8340.2|8315.2|8340.4|8320.8|8335.4|8315.2|16
1699941900000|2023-11-14 06:05:00|8335.1|8320.1|8335.3|8320.3|8335.4|8320.4|8335.1|8320.1|5
1699942200000|2023-11-14 06:10:00|8335.2|8320.2|8336.6|8321.6|8336.6|8321.6|8335.2|8320.2|35
1699942500000|2023-11-14 06:15:00|8336.7|8321.7|8336.7|8321.7|8336.7|8321.7|8336.7|8321.7|1
1699942800000|2023-11-14 06:20:00|8336.8|8321.8|8336.8|8321.8|8336.8|8321.8|8336.8|8321.8|1
1699943100000|2023-11-14 06:25:00|8336.7|8321.7|8336.7|8321.7|8336.7|8321.7|8336.7|8321.7|1
1699943700000|2023-11-14 06:35:00|8336.3|8321.3|8336.2|8321.2|8336.3|8321.3|8336.2|8321.2|2
1699944000000|2023-11-14 06:40:00|8336.1|8321.1|8336.4|8321.4|8336.4|8321.4|8336.1|8321.1|4
1699944300000|2023-11-14 06:45:00|8336.3|8321.3|8336.4|8321.4|8336.4|8321.4|8336.3|8321.3|2
1699944600000|2023-11-14 06:50:00|8336.3|8321.3|8336.3|8321.3|8336.3|8321.3|8336.3|8321.3|1
1699944900000|2023-11-14 06:55:00|8336.4|8321.4|8336.8|8321.8|8336.8|8321.8|8336.4|8321.4|4
1699945200000|2023-11-14 07:00:00|8336.7|8321.7|8336.7|8321.7|8336.7|8321.7|8336.3|8321.3|16
1699945500000|2023-11-14 07:05:00|8336.5|8321.5|8336.1|8321.1|8336.9|8321.9|8336.1|8321.1|25
1699945800000|2023-11-14 07:10:00|8336|8321|8334.2|8319.2|8336|8321|8332.7|8317.7|81
1699946100000|2023-11-14 07:15:00|8334.3|8319.3|8334.2|8319.2|8334.6|8319.6|8334.2|8319.2|13
1699946400000|2023-11-14 07:20:00|8334.1|8319.1|8333.2|8318.2|8334.3|8319.3|8333.2|8318.2|29
1699946700000|2023-11-14 07:25:00|8333.5|8318.5|8333.1|8318.1|8333.7|8318.7|8333.1|8318.1|37
1699947000000|2023-11-14 07:30:00|8333|8318|8333.3|8318.3|8338.2|8318.3|8333|8313.1|10
1699947300000|2023-11-14 07:35:00|8333.2|8318.2|8333.2|8318.2|8333.4|8318.4|8333.2|8318.2|7
1699947600000|2023-11-14 07:40:00|8333.3|8318.3|8333.3|8318.3|8333.4|8318.4|8333.3|8318.3|3
1699947900000|2023-11-14 07:45:00|8333.2|8318.2|8333.2|8318.2|8333.2|8318.2|8333.2|8318.2|1
1699948200000|2023-11-14 07:50:00|8333.3|8318.3|8333.9|8318.9|8333.9|8318.9|8333.3|8318.3|4
1699948500000|2023-11-14 07:55:00|8334|8319|8334|8319|8334|8319|8334|8319|1
1699948800000|2023-11-14 08:00:00|8333.8|8318.8|8333|8318|8338.8|8319.1|8332.9|8313.8|14
1699949100000|2023-11-14 08:05:00|8332.9|8317.9|8333.1|8318.1|8333.2|8318.2|8332.9|8317.9|5
1699949400000|2023-11-14 08:10:00|8333.2|8318.2|8334|8319|8334|8319|8333.2|8318.2|9
1699949700000|2023-11-14 08:15:00|8333.9|8318.9|8333.2|8318.2|8333.9|8318.9|8332.8|8317.8|27
1699950000000|2023-11-14 08:20:00|8333.1|8318.1|8330.4|8315.4|8333.1|8318.1|8330.4|8315.4|47
1699950300000|2023-11-14 08:25:00|8330.5|8315.5|8336.1|8311.1|8336.1|8315.7|8330.4|8310.6|25
1699950600000|2023-11-14 08:30:00|8336|8311|8330.7|8315.7|8336.1|8316|8330.7|8310.8|51
1699950900000|2023-11-14 08:35:00|8330.8|8315.8|8330.8|8315.8|8330.8|8315.8|8330.6|8315.6|26
1699951200000|2023-11-14 08:40:00|8330.9|8315.9|8333.4|8318.4|8333.5|8318.5|8330.9|8315.9|20
1699951500000|2023-11-14 08:45:00|8333.5|8318.5|8333.2|8318.2|8337.8|8318.5|8332.7|8312.7|13
1699951800000|2023-11-14 08:50:00|8333.3|8318.3|8332.6|8317.6|8333.7|8318.7|8332.6|8317.6|17
1699952100000|2023-11-14 08:55:00|8332.7|8317.7|8332|8317|8332.7|8317.7|8331.7|8316.7|10
1699952400000|2023-11-14 09:00:00|8332.2|8317.2|8332.2|8317.2|8332.8|8317.8|8332.2|8317.2|11
1699952700000|2023-11-14 09:05:00|8331.8|8316.8|8332.2|8317.2|8332.2|8317.2|8331.8|8316.8|10
1699953000000|2023-11-14 09:10:00|8332.3|8317.3|8332.2|8317.2|8332.9|8317.9|8332.2|8317.2|15
1699953300000|2023-11-14 09:15:00|8332.1|8317.1|8332.2|8317.2|8332.2|8317.2|8332.1|8317.1|16
1699953600000|2023-11-14 09:20:00|8332.1|8317.1|8334.9|8309.9|8335.3|8317.1|8329.9|8309.8|57
1699953900000|2023-11-14 09:25:00|8334.8|8309.8|8330.8|8315.8|8335.7|8315.8|8330.6|8309.8|36
1699954200000|2023-11-14 09:30:00|8330.7|8315.7|8335|8310|8335.4|8315.7|8330.3|8309.6|34
1699954500000|2023-11-14 09:35:00|8335.1|8310.1|8332.6|8307.6|8336|8316.1|8326.1|8305.7|95
1699954800000|2023-11-14 09:40:00|8332.5|8307.5|8333.9|8308.9|8334.1|8309.1|8332.2|8307.2|19
1699955100000|2023-11-14 09:45:00|8333.8|8308.8|8333.8|8308.8|8333.9|8308.9|8333.4|8308.4|25
1699955400000|2023-11-14 09:50:00|8333.9|8308.9|8334.5|8309.5|8334.5|8309.5|8333.8|8308.8|8
1699955700000|2023-11-14 09:55:00|8334.4|8309.4|8329.4|8314.4|8337|8317.2|8329.4|8309.4|105
1699956000000|2023-11-14 10:00:00|8329.1|8314.1|8329.7|8314.7|8334|8314.8|8329.1|8308.9|20
1699956300000|2023-11-14 10:05:00|8329.6|8314.6|8328.4|8313.4|8329.6|8314.6|8328.4|8313.4|13
1699956600000|2023-11-14 10:10:00|8328.5|8313.5|8333.3|8308.3|8333.3|8314|8328.2|8308.2|25
1699956900000|2023-11-14 10:15:00|8333.2|8308.2|8333.2|8308.2|8333.2|8308.2|8333.2|8308.2|1
1699957200000|2023-11-14 10:20:00|8333.3|8308.3|8333.4|8308.4|8333.5|8308.5|8333.3|8308.3|6
1699957500000|2023-11-14 10:25:00|8333.5|8308.5|8329.1|8314.1|8334.1|8314.2|8329.1|8308.5|13
1699957800000|2023-11-14 10:30:00|8329.2|8314.2|8330|8315|8330.1|8315.1|8329.2|8314.2|31
1699958100000|2023-11-14 10:35:00|8329.9|8314.9|8333.6|8308.6|8334.9|8314.9|8329.9|8308.6|23
1699958400000|2023-11-14 10:40:00|8333.7|8308.7|8328.5|8313.5|8333.8|8313.9|8328.4|8307.9|32
1699958700000|2023-11-14 10:45:00|8328.4|8313.4|8328.4|8313.4|8328.8|8313.8|8328.3|8313.3|11
1699959000000|2023-11-14 10:50:00|8328.3|8313.3|8332.9|8307.9|8333.7|8313.4|8328.3|8307.9|20
1699959300000|2023-11-14 10:55:00|8333|8308|8333|8308|8333|8308|8332.9|8307.9|3
1699959600000|2023-11-14 11:00:00|8332.9|8307.9|8333.3|8308.3|8333.3|8308.3|8332.9|8307.9|18
1699959900000|2023-11-14 11:05:00|8333.4|8308.4|8333.6|8308.6|8333.9|8308.9|8333.4|8308.4|19
1699960200000|2023-11-14 11:10:00|8333.5|8308.5|8332.9|8307.9|8333.5|8308.5|8332.9|8307.9|10
1699960500000|2023-11-14 11:15:00|8332.8|8307.8|8332.8|8307.8|8332.9|8307.9|8332.8|8307.8|3
1699960800000|2023-11-14 11:20:00|8332.9|8307.9|8332.9|8307.9|8332.9|8307.9|8332.8|8307.8|3
1699961100000|2023-11-14 11:25:00|8333|8308|8333.8|8308.8|8333.8|8308.8|8332.8|8307.8|15
1699961400000|2023-11-14 11:30:00|8333.9|8308.9|8336.5|8311.5|8339.2|8314.2|8333.9|8308.9|194
1699961700000|2023-11-14 11:35:00|8336.6|8311.6|8336.6|8311.6|8336.9|8311.9|8335.7|8310.7|49
1699962000000|2023-11-14 11:40:00|8336.7|8311.7|8336.6|8311.6|8336.8|8311.8|8336.6|8311.6|23
1699962300000|2023-11-14 11:45:00|8336.7|8311.7|8336.5|8311.5|8336.8|8311.8|8336.5|8311.5|18
1699962600000|2023-11-14 11:50:00|8336.9|8311.9|8339.4|8314.4|8339.6|8314.6|8336.7|8311.7|60
1699962900000|2023-11-14 11:55:00|8339.5|8314.5|8339.6|8314.6|8339.7|8314.7|8339.3|8314.3|14
1699963200000|2023-11-14 12:00:00|8339.7|8314.7|8339.2|8314.2|8339.7|8314.7|8339.2|8314.2|35
1699963500000|2023-11-14 12:05:00|8339.3|8314.3|8339.2|8314.2|8339.4|8314.4|8338.9|8313.9|35
1699963800000|2023-11-14 12:10:00|8339.1|8314.1|8336.3|8311.3|8339.1|8314.1|8335.4|8310.4|50
1699964100000|2023-11-14 12:15:00|8336.4|8311.4|8337.2|8312.2|8337.2|8312.2|8336.4|8311.4|14
1699964400000|2023-11-14 12:20:00|8337.3|8312.3|8336.8|8311.8|8337.6|8312.6|8336.7|8311.7|7
1699964700000|2023-11-14 12:25:00|8336.7|8311.7|8336.3|8311.3|8336.7|8311.7|8336.3|8311.3|6
1699965000000|2023-11-14 12:30:00|8336.2|8311.2|8336.2|8311.2|8336.3|8311.3|8336.2|8311.2|3
1699965600000|2023-11-14 12:40:00|8336.3|8311.3|8335.9|8310.9|8336.3|8311.3|8335.9|8310.9|14
1699965900000|2023-11-14 12:45:00|8335.8|8310.8|8336.4|8311.4|8336.4|8311.4|8335.8|8310.8|6
1699966200000|2023-11-14 12:50:00|8336.2|8311.2|8337.1|8312.1|8337.1|8312.1|8335.9|8310.9|19
1699966500000|2023-11-14 12:55:00|8336.8|8311.8|8335.8|8310.8|8336.9|8311.9|8335.7|8310.7|16
1699966800000|2023-11-14 13:00:00|8335.9|8310.9|8334.5|8309.5|8335.9|8310.9|8334.2|8309.2|37
1699967100000|2023-11-14 13:05:00|8334.4|8309.4|8334.9|8309.9|8335|8310|8334.1|8309.1|20
1699967400000|2023-11-14 13:10:00|8334.7|8309.7|8332.5|8307.5|8334.7|8309.7|8332.2|8307.2|27
1699967700000|2023-11-14 13:15:00|8332.4|8307.4|8331.2|8306.2|8332.5|8307.5|8331.1|8306.1|34
1699968000000|2023-11-14 13:20:00|8331.3|8306.3|8331|8306|8331.7|8306.7|8330.5|8305.5|39
1699968300000|2023-11-14 13:25:00|8330.9|8305.9|8324.1|8295.1|8331|8306|8323.9|8294.9|72
1699968600000|2023-11-14 13:30:00|8324|8295|8327.9|8302.9|8331.4|8309.9|8315.4|8292.8|396
1699968900000|2023-11-14 13:35:00|8328|8303|8325.6|8300.6|8328.8|8303.8|8324.2|8299.2|148
1699969200000|2023-11-14 13:40:00|8325.5|8300.5|8324.8|8299.8|8325.7|8300.7|8323.2|8298.2|79
1699969500000|2023-11-14 13:45:00|8324.6|8299.6|8322.9|8297.9|8324.6|8299.6|8321.9|8296.9|60
1699969800000|2023-11-14 13:50:00|8322.8|8297.8|8324|8299|8327|8302|8322.8|8297.8|146
1699970100000|2023-11-14 13:55:00|8323.9|8298.9|8325.7|8300.7|8325.7|8300.7|8323.8|8298.8|133
1699970400000|2023-11-14 14:00:00|8325.8|8300.8|8324.1|8299.1|8326|8301|8323.9|8298.9|118
1699970700000|2023-11-14 14:05:00|8324|8299|8321.5|8296.5|8324.1|8299.1|8321.2|8296.2|40
1699971000000|2023-11-14 14:10:00|8320.9|8295.9|8319.7|8294.7|8320.9|8295.9|8319.5|8294.5|54
1699971300000|2023-11-14 14:15:00|8319.6|8294.6|8319.9|8294.9|8321|8296|8319.4|8294.4|62
1699971600000|2023-11-14 14:20:00|8320|8295|8320.4|8295.4|8321.2|8296.2|8320|8295|29
1699971900000|2023-11-14 14:25:00|8320.3|8295.3|8321.4|8296.4|8321.5|8296.5|8320.3|8295.3|47
1699972200000|2023-11-14 14:30:00|8321.3|8296.3|8319.9|8294.9|8321.4|8296.4|8319.9|8294.9|95
1699972500000|2023-11-14 14:35:00|8320|8295|8320.3|8295.3|8320.6|8300.4|8314.7|8294.4|141
1699972800000|2023-11-14 14:40:00|8320.5|8295.5|8319.5|8294.5|8321|8296|8319.4|8294.4|134
1699973100000|2023-11-14 14:45:00|8319.4|8294.4|8319.6|8294.6|8319.6|8299.7|8314.4|8294.4|13
1699973400000|2023-11-14 14:50:00|8319.5|8294.5|8314.5|8299.5|8319.7|8299.8|8314.4|8294.5|19
1699973700000|2023-11-14 14:55:00|8314.4|8299.4|8314.5|8299.5|8319.4|8299.5|8314.2|8294.3|21
1699974000000|2023-11-14 15:00:00|8314.4|8299.4|8319|8294|8319.4|8299.5|8314.3|8294|24
1699974300000|2023-11-14 15:05:00|8319.1|8294.1|8319.2|8294.2|8319.2|8294.2|8318.9|8293.9|42
1699974600000|2023-11-14 15:10:00|8319|8294|8316.6|8291.6|8319.1|8294.1|8314.1|8289.1|74
1699974900000|2023-11-14 15:15:00|8316.7|8291.7|8317.3|8292.3|8317.5|8292.5|8316.6|8291.6|49
1699975200000|2023-11-14 15:20:00|8317.4|8292.4|8316.3|8291.3|8317.5|8292.5|8316.2|8291.2|52
1699975500000|2023-11-14 15:25:00|8316.2|8291.2|8314.6|8289.6|8316.2|8291.2|8314.1|8289.1|62
1699975800000|2023-11-14 15:30:00|8314.5|8289.5|8314.9|8289.9|8315.1|8290.1|8314.4|8289.4|54
1699976100000|2023-11-14 15:35:00|8314.8|8289.8|8314.8|8289.8|8315.2|8290.2|8314.7|8289.7|41
1699976400000|2023-11-14 15:40:00|8314.7|8289.7|8309.5|8284.5|8314.9|8289.9|8309.5|8284.5|54
1699976700000|2023-11-14 15:45:00|8309.6|8284.6|8311.1|8286.1|8311.1|8286.1|8308.4|8283.4|91
1699977000000|2023-11-14 15:50:00|8311|8286|8316.1|8291.1|8316.6|8291.6|8311|8286|160
1699977300000|2023-11-14 15:55:00|8316.2|8291.2|8315.6|8290.6|8316.2|8291.2|8313.5|8288.5|87
1699977600000|2023-11-14 16:00:00|8315.7|8290.7|8314.4|8289.4|8315.9|8290.9|8313.3|8288.3|49
1699977900000|2023-11-14 16:05:00|8314.3|8289.3|8314.7|8289.7|8314.9|8289.9|8314.3|8289.3|49
1699978200000|2023-11-14 16:10:00|8314.6|8289.6|8312.8|8287.8|8314.6|8289.6|8312.8|8287.8|30
1699978500000|2023-11-14 16:15:00|8312.5|8287.5|8312.2|8287.2|8313.6|8288.6|8311.8|8286.8|52
1699978800000|2023-11-14 16:20:00|8312.1|8287.1|8311.2|8286.2|8312.4|8287.4|8311.2|8286.2|24
1699979100000|2023-11-14 16:25:00|8306.2|8291.2|8306.2|8291.2|8306.3|8291.3|8306.2|8291.2|5
1699979400000|2023-11-14 16:30:00|8305.7|8290.7|8304.7|8289.7|8305.7|8290.7|8304.7|8289.7|14
1699979700000|2023-11-14 16:35:00|8304.8|8289.8|8305.4|8290.4|8305.7|8290.7|8304.8|8289.8|7
1699980000000|2023-11-14 16:40:00|8305.5|8290.5|8305.3|8290.3|8305.5|8290.5|8305.3|8290.3|5
1699980300000|2023-11-14 16:45:00|8305.2|8290.2|8310.4|8285.4|8310.4|8290.2|8305.1|8285.4|4
1699980600000|2023-11-14 16:50:00|8310.5|8285.5|8305.7|8290.7|8310.5|8290.8|8305.7|8285.5|4
1699980900000|2023-11-14 16:55:00|8305.8|8290.8|8306|8291|8306.1|8291.1|8305.8|8290.8|26
1699981200000|2023-11-14 17:00:00|8306.1|8291.1|8305.9|8290.9|8306.1|8291.1|8305.8|8290.8|5
1699981500000|2023-11-14 17:05:00|8306.4|8291.4|8312.3|8287.3|8312.3|8291.8|8306.4|8286.8|11
1699981800000|2023-11-14 17:10:00|8307.4|8292.4|8307.4|8292.4|8312.4|8292.5|8307.4|8287.4|5
1699982100000|2023-11-14 17:15:00|8307.3|8292.3|8307.3|8292.3|8307.3|8292.3|8307.3|8292.3|1
1699982400000|2023-11-14 17:20:00|8307.4|8292.4|8314.4|8289.4|8315.2|8292.7|8307.4|8287.7|73
1699982700000|2023-11-14 17:25:00|8314.5|8289.5|8314.4|8289.4|8314.9|8289.9|8313.6|8288.6|60
1699983000000|2023-11-14 17:30:00|8314.3|8289.3|8314.2|8289.2|8314.4|8289.4|8313.8|8288.8|25
1699983300000|2023-11-14 17:35:00|8314.3|8289.3|8312.6|8287.6|8314.3|8289.3|8312.5|8287.5|110
1699983600000|2023-11-14 17:40:00|8312.5|8287.5|8311.7|8286.7|8312.5|8287.5|8311.5|8286.5|9
1699983900000|2023-11-14 17:45:00|8311.5|8286.5|8311.4|8286.4|8311.5|8286.5|8311.3|8286.3|8
1699984200000|2023-11-14 17:50:00|8311.5|8286.5|8311.7|8286.7|8311.8|8291.7|8306.6|8286.5|7
1699984500000|2023-11-14 17:55:00|8311.8|8286.8|8311.6|8286.6|8311.8|8286.8|8311.4|8286.4|6
1699984800000|2023-11-14 18:00:00|8311.7|8286.7|8311.7|8286.7|8311.8|8286.8|8311.6|8286.6|13
1699985100000|2023-11-14 18:05:00|8311.6|8286.6|8311.1|8286.1|8311.6|8286.6|8311|8286|12
1699985400000|2023-11-14 18:10:00|8311|8286|8311|8286|8311|8286|8310.9|8285.9|3
1699985700000|2023-11-14 18:15:00|8310.9|8285.9|8311|8286|8311|8286|8310.9|8285.9|2
1699986000000|2023-11-14 18:20:00|8310.5|8285.5|8310.5|8285.5|8310.5|8285.5|8310.4|8285.4|3
1699986300000|2023-11-14 18:25:00|8310.3|8285.3|8311.1|8286.1|8311.2|8286.2|8310|8285|26
1699986600000|2023-11-14 18:30:00|8311.2|8286.2|8311|8286|8311.2|8286.2|8310.9|8285.9|31
1699986900000|2023-11-14 18:35:00|8311.1|8286.1|8310.9|8285.9|8311.1|8286.1|8310.9|8285.9|4
1699987500000|2023-11-14 18:45:00|8311|8286|8310.9|8285.9|8311|8286|8310.9|8285.9|2
1699987800000|2023-11-14 18:50:00|8311.1|8286.1|8311.1|8286.1|8311.2|8286.2|8310.9|8285.9|11
1699988100000|2023-11-14 18:55:00|8311.2|8286.2|8311.2|8286.2|8311.2|8286.2|8311.1|8286.1|11
1699988400000|2023-11-14 19:00:00|8311.1|8286.1|8311.1|8286.1|8311.2|8286.2|8311.1|8286.1|5
1699988700000|2023-11-14 19:05:00|8311.2|8286.2|8311.1|8286.1|8311.2|8286.2|8311|8286|10
1699989000000|2023-11-14 19:10:00|8310.8|8285.8|8310.7|8285.7|8310.8|8285.8|8310.6|8285.6|10
1699989600000|2023-11-14 19:20:00|8306|8291|8312|8287|8312|8291.5|8306|8286.4|9
1699989900000|2023-11-14 19:25:00|8312.1|8287.1|8312.1|8287.1|8312.2|8292.2|8307.1|8287|31
1699990200000|2023-11-14 19:30:00|8307|8292|8307.1|8292.1|8311.7|8292.1|8306.8|8286.7|4
1699990500000|2023-11-14 19:35:00|8307|8292|8313|8288|8313|8292|8306.6|8286.6|18
1699990800000|2023-11-14 19:40:00|8313.1|8288.1|8313.1|8288.1|8313.2|8288.2|8312.4|8287.4|22
1699991400000|2023-11-14 19:50:00|8313|8288|8312.6|8287.6|8313.1|8288.1|8312.6|8287.6|5
1699991700000|2023-11-14 19:55:00|8312.7|8287.7|8311.4|8286.4|8312.7|8287.7|8310.8|8285.8|13
1699992000000|2023-11-14 20:00:00|8311.5|8286.5|8311.5|8286.5|8311.5|8286.5|8311.4|8286.4|3
1699992300000|2023-11-14 20:05:00|8311.4|8286.4|8311.5|8286.5|8311.5|8286.5|8311.4|8286.4|2
1699993500000|2023-11-14 20:25:00|8311.4|8286.4|8311.3|8286.3|8311.4|8286.4|8311.3|8286.3|2
1699993800000|2023-11-14 20:30:00|8311.4|8286.4|8311.2|8286.2|8311.4|8286.4|8311.2|8286.2|3
1699994100000|2023-11-14 20:35:00|8311.1|8286.1|8311.3|8286.3|8311.3|8286.3|8311.1|8286.1|5
1699994400000|2023-11-14 20:40:00|8311.2|8286.2|8311.2|8286.2|8311.2|8286.2|8311.2|8286.2|1
1699994700000|2023-11-14 20:45:00|8311.3|8286.3|8311.3|8286.3|8311.3|8286.3|8311.3|8286.3|1
1699995000000|2023-11-14 20:50:00|8311.4|8286.4|8315|8290|8315|8290|8311.4|8286.4|47
1699995300000|2023-11-14 20:55:00|8315.1|8290.1|8314.5|8289.5|8315.3|8290.3|8314.4|8289.4|27
1700013600000|2023-11-15 02:00:00|8318|8293|8318|8293|8318.2|8293.2|8318|8293|9
1700013900000|2023-11-15 02:05:00|8318.1|8293.1|8318.1|8293.1|8318.4|8293.4|8318|8293|10
1700014200000|2023-11-15 02:10:00|8317.9|8292.9|8317|8292|8318.5|8293.5|8317|8292|27
1700014500000|2023-11-15 02:15:00|8317.1|8292.1|8317.8|8292.8|8318.2|8293.2|8316.9|8291.9|42
1700014800000|2023-11-15 02:20:00|8317.7|8292.7|8317.8|8292.8|8317.8|8292.8|8317.2|8292.2|18
1700015100000|2023-11-15 02:25:00|8317.7|8292.7|8318.1|8293.1|8318.2|8293.2|8317.7|8292.7|12
1700016000000|2023-11-15 02:40:00|8317.7|8292.7|8317.6|8292.6|8317.7|8292.7|8317.1|8292.1|31
1700016300000|2023-11-15 02:45:00|8317.5|8292.5|8316.1|8291.1|8317.5|8292.5|8314.4|8289.4|274
1700016600000|2023-11-15 02:50:00|8316.3|8291.3|8315.4|8290.4|8316.9|8291.9|8315.3|8290.3|72
1700016900000|2023-11-15 02:55:00|8315.5|8290.5|8315.3|8290.3|8316.2|8291.2|8315|8290|42
1700017200000|2023-11-15 03:00:00|8315.2|8290.2|8316.2|8291.2|8316.4|8291.4|8315|8290|35
1700017500000|2023-11-15 03:05:00|8316.3|8291.3|8315.9|8290.9|8316.4|8291.4|8315.9|8290.9|12
1700017800000|2023-11-15 03:10:00|8316.1|8291.1|8317.1|8292.1|8317.2|8292.2|8316.1|8291.1|16
1700018100000|2023-11-15 03:15:00|8317.3|8292.3|8317.8|8292.8|8317.8|8292.8|8316.4|8291.4|33
1700018400000|2023-11-15 03:20:00|8317.9|8292.9|8319.8|8294.8|8319.8|8294.8|8317.8|8292.8|61
1700018700000|2023-11-15 03:25:00|8319.9|8294.9|8320|8295|8320|8295|8319.8|8294.8|12
1700019000000|2023-11-15 03:30:00|8320.1|8295.1|8322|8297|8323.9|8302.4|8317.4|8295.1|647
1700019300000|2023-11-15 03:35:00|8322.1|8297.1|8318.5|8303.5|8323.2|8303.6|8317.2|8297|128
1700019600000|2023-11-15 03:40:00|8318.6|8303.6|8321.5|8296.5|8323.7|8303.9|8317.1|8296.4|120
1700019900000|2023-11-15 03:45:00|8321.4|8296.4|8319.1|8294.1|8321.5|8296.5|8319.1|8294.1|121
1700020200000|2023-11-15 03:50:00|8319.2|8294.2|8315.1|8300.1|8319.8|8300.6|8312.9|8294.2|146
1700020500000|2023-11-15 03:55:00|8315.2|8300.2|8315.2|8300.2|8315.6|8300.6|8314.8|8299.8|54
1700020800000|2023-11-15 04:00:00|8315.4|8300.4|8312.6|8297.6|8315.6|8300.6|8311.8|8296.8|157
1700021100000|2023-11-15 04:05:00|8312.7|8297.7|8313.2|8298.2|8313.2|8298.2|8312.7|8297.7|31
1700021400000|2023-11-15 04:10:00|8313.4|8298.4|8313.9|8298.9|8314.7|8299.7|8313.3|8298.3|53
1700021700000|2023-11-15 04:15:00|8314|8299|8315.9|8300.9|8315.9|8300.9|8313.9|8298.9|66
1700022000000|2023-11-15 04:20:00|8316|8301|8318.2|8303.2|8318.2|8303.2|8315.9|8300.9|28
1700022300000|2023-11-15 04:25:00|8318.3|8303.3|8318.2|8303.2|8318.6|8303.6|8317.7|8302.7|29
1700022600000|2023-11-15 04:30:00|8318.3|8303.3|8316.1|8301.1|8318.3|8303.3|8315.9|8300.9|52
1700022900000|2023-11-15 04:35:00|8316|8301|8317.2|8302.2|8317.2|8302.2|8315.7|8300.7|31
1700023200000|2023-11-15 04:40:00|8317.3|8302.3|8316.2|8301.2|8317.3|8302.3|8315.9|8300.9|18
1700023500000|2023-11-15 04:45:00|8316.3|8301.3|8317.4|8302.4|8317.4|8302.4|8316.2|8301.2|21
1700023800000|2023-11-15 04:50:00|8317.3|8302.3|8317.3|8302.3|8318.2|8303.2|8317.1|8302.1|30
1700024100000|2023-11-15 04:55:00|8317.4|8302.4|8317.1|8302.1|8318.1|8303.1|8317|8302|29
1700024400000|2023-11-15 05:00:00|8317.2|8302.2|8317.2|8302.2|8317.5|8302.5|8316.9|8301.9|29
1700024700000|2023-11-15 05:05:00|8317.3|8302.3|8317.4|8302.4|8317.4|8302.4|8317.2|8302.2|12
1700025000000|2023-11-15 05:10:00|8317.3|8302.3|8317.4|8302.4|8317.9|8302.9|8317.2|8302.2|22
1700025300000|2023-11-15 05:15:00|8317.6|8302.6|8318.2|8303.2|8318.2|8303.2|8317.6|8302.6|20
1700025600000|2023-11-15 05:20:00|8319|8304|8318.5|8303.5|8319.1|8304.1|8318.3|8303.3|12
1700025900000|2023-11-15 05:25:00|8318.3|8303.3|8318.3|8303.3|8318.4|8303.4|8318.2|8303.2|7
1700026200000|2023-11-15 05:30:00|8318.9|8303.9|8318.9|8303.9|8319.1|8304.1|8318.7|8303.7|17
1700026500000|2023-11-15 05:35:00|8318.8|8303.8|8319.2|8304.2|8319.3|8304.3|8318.7|8303.7|19
1700026800000|2023-11-15 05:40:00|8319.3|8304.3|8318.7|8303.7|8319.3|8304.3|8318.7|8303.7|13
1700027100000|2023-11-15 05:45:00|8318.9|8303.9|8318.7|8303.7|8319.2|8304.2|8318.2|8303.2|43
1700027400000|2023-11-15 05:50:00|8318.8|8303.8|8318.7|8303.7|8319.1|8304.1|8318.1|8303.1|27
1700027700000|2023-11-15 05:55:00|8318.6|8303.6|8318.7|8303.7|8319.2|8304.2|8318.6|8303.6|19
1700028000000|2023-11-15 06:00:00|8318.8|8303.8|8321.4|8306.4|8321.6|8306.6|8318.8|8303.8|36
1700028300000|2023-11-15 06:05:00|8321.3|8306.3|8323.8|8308.8|8323.8|8308.8|8321.3|8306.3|67
1700028600000|2023-11-15 06:10:00|8323.7|8308.7|8323.8|8308.8|8324|8309|8323.1|8308.1|44
1700028900000|2023-11-15 06:15:00|8323.9|8308.9|8323.2|8308.2|8323.9|8308.9|8323.1|8308.1|16
1700029200000|2023-11-15 06:20:00|8323.1|8308.1|8328.2|8303.2|8328.3|8308.3|8322.2|8302.2|56
1700029500000|2023-11-15 06:25:00|8328.1|8303.1|8322.8|8307.8|8328.6|8308|8322.7|8302.5|43
1700029800000|2023-11-15 06:30:00|8322.9|8307.9|8328.4|8303.4|8328.5|8307.9|8322.8|8302.6|24
1700030100000|2023-11-15 06:35:00|8328.5|8303.5|8328.2|8303.2|8328.6|8303.6|8328.2|8303.2|14
1700030400000|2023-11-15 06:40:00|8328.1|8303.1|8327.7|8302.7|8328.3|8303.3|8327.4|8302.4|40
1700030700000|2023-11-15 06:45:00|8328|8303|8328.1|8303.1|8328.4|8303.4|8327.5|8302.5|34
1700031000000|2023-11-15 06:50:00|8328|8303|8327.7|8302.7|8328|8307.7|8322.7|8302.5|19
1700031300000|2023-11-15 06:55:00|8322.7|8307.7|8321.6|8306.6|8327.7|8307.8|8321.6|8302.4|49
1700031600000|2023-11-15 07:00:00|8321.4|8306.4|8321.7|8306.7|8323.1|8308.1|8321.2|8306.2|57
1700031900000|2023-11-15 07:05:00|8321.8|8306.8|8322|8307|8322.1|8307.1|8321.2|8306.2|30
1700032200000|2023-11-15 07:10:00|8321.9|8306.9|8321.9|8306.9|8322.3|8307.3|8321.9|8306.9|18
1700032500000|2023-11-15 07:15:00|8322|8307|8322.3|8307.3|8322.3|8307.3|8321.8|8306.8|22
1700032800000|2023-11-15 07:20:00|8322.2|8307.2|8321.4|8306.4|8322.3|8307.3|8321.3|8306.3|18
1700033100000|2023-11-15 07:25:00|8321.3|8306.3|8321.5|8306.5|8321.8|8306.8|8320.8|8305.8|77
1700033400000|2023-11-15 07:30:00|8321.4|8306.4|8322.1|8307.1|8322.2|8307.2|8321.4|8306.4|22
1700033700000|2023-11-15 07:35:00|8322|8307|8321.7|8306.7|8322.1|8307.1|8321.6|8306.6|25
1700034000000|2023-11-15 07:40:00|8321.8|8306.8|8321.7|8306.7|8321.9|8306.9|8321.7|8306.7|4
1700034300000|2023-11-15 07:45:00|8321.4|8306.4|8321.4|8306.4|8321.5|8306.5|8321.3|8306.3|11
1700034600000|2023-11-15 07:50:00|8321.3|8306.3|8322.5|8307.5|8322.7|8307.7|8321.3|8306.3|23
1700034900000|2023-11-15 07:55:00|8322.4|8307.4|8321.8|8306.8|8322.6|8307.6|8321.8|8306.8|15
1700035200000|2023-11-15 08:00:00|8321.7|8306.7|8321.9|8306.9|8322|8307|8321.7|8306.7|8
1700035500000|2023-11-15 08:05:00|8321.8|8306.8|8321|8306|8322.2|8307.2|8320.9|8305.9|23
1700035800000|2023-11-15 08:10:00|8320.9|8305.9|8324|8309|8324|8309|8320.9|8305.9|38
1700036100000|2023-11-15 08:15:00|8324.1|8309.1|8326.4|8311.4|8326.4|8311.4|8324.1|8309.1|60
1700036400000|2023-11-15 08:20:00|8326.5|8311.5|8325.7|8310.7|8326.5|8311.5|8325|8310|25
1700036700000|2023-11-15 08:25:00|8325.6|8310.6|8325.2|8310.2|8325.6|8310.6|8325.1|8310.1|16
1700037000000|2023-11-15 08:30:00|8325.1|8310.1|8325.9|8310.9|8326|8311|8324.8|8309.8|36
1700037300000|2023-11-15 08:35:00|8326|8311|8328.4|8313.4|8328.8|8313.8|8325.8|8310.8|90
1700037600000|2023-11-15 08:40:00|8328.3|8313.3|8327.5|8312.5|8328.4|8313.4|8327.5|8312.5|39
1700037900000|2023-11-15 08:45:00|8327.4|8312.4|8327.7|8312.7|8327.8|8312.8|8327.2|8312.2|23
1700038200000|2023-11-15 08:50:00|8327.6|8312.6|8328.5|8313.5|8328.8|8313.8|8327.6|8312.6|83
1700038500000|2023-11-15 08:55:00|8328.4|8313.4|8330.8|8315.8|8330.8|8315.8|8328.2|8313.2|42
1700038800000|2023-11-15 09:00:00|8330.9|8315.9|8330.3|8315.3|8331.6|8316.6|8330.3|8315.3|80
1700039100000|2023-11-15 09:05:00|8330.4|8315.4|8330.7|8315.7|8331.1|8316.1|8330.4|8315.4|14
1700039400000|2023-11-15 09:10:00|8330.6|8315.6|8335.1|8310.1|8335.4|8316|8330.1|8310.1|71
1700039700000|2023-11-15 09:15:00|8330.4|8315.4|8331|8316|8335.4|8316.3|8330.3|8310.3|32
1700040000000|2023-11-15 09:20:00|8331.1|8316.1|8335|8310|8335.3|8316.1|8330.2|8309.8|24
1700040300000|2023-11-15 09:25:00|8335.1|8310.1|8334.4|8309.4|8335.1|8310.1|8334.3|8309.3|23
1700040600000|2023-11-15 09:30:00|8334.5|8309.5|8334.1|8309.1|8334.5|8309.5|8333.9|8308.9|26
1700040900000|2023-11-15 09:35:00|8334|8309|8332.6|8307.6|8334.1|8309.1|8332.6|8307.6|29
1700041200000|2023-11-15 09:40:00|8332.7|8307.7|8331|8306|8332.7|8307.7|8330.9|8305.9|45
1700041500000|2023-11-15 09:45:00|8330.9|8305.9|8329.6|8304.6|8331.6|8306.6|8329.5|8304.5|48
1700041800000|2023-11-15 09:50:00|8329.7|8304.7|8325.6|8310.6|8331|8310.6|8325.5|8304.6|36
1700042100000|2023-11-15 09:55:00|8325.5|8310.5|8330.8|8305.8|8330.9|8310.6|8324.9|8305.3|54
1700042400000|2023-11-15 10:00:00|8330.9|8305.9|8328.7|8303.7|8331|8306|8328.5|8303.5|53
1700042700000|2023-11-15 10:05:00|8328.6|8303.6|8323.5|8308.5|8328.6|8308.7|8323.3|8302.4|52
1700043000000|2023-11-15 10:10:00|8323.4|8308.4|8327.7|8302.7|8328.6|8308.4|8323.4|8302.4|32
1700043300000|2023-11-15 10:15:00|8327.8|8302.8|8327.5|8302.5|8327.8|8302.8|8327.4|8302.4|26
1700043600000|2023-11-15 10:20:00|8327.4|8302.4|8327.7|8302.7|8327.7|8302.7|8327.2|8302.2|23
1700043900000|2023-11-15 10:25:00|8327.8|8302.8|8327.2|8302.2|8327.8|8302.8|8327.2|8302.2|12
1700044200000|2023-11-15 10:30:00|8327.3|8302.3|8321.2|8306.2|8327.3|8307.1|8321|8301.8|29
1700044500000|2023-11-15 10:35:00|8321.3|8306.3|8326|8301|8326.1|8306.8|8320.8|8300.9|46
1700044800000|2023-11-15 10:40:00|8326.1|8301.1|8320.9|8305.9|8326.3|8306.1|8320.9|8300.6|50
1700045100000|2023-11-15 10:45:00|8321|8306|8321.2|8306.2|8321.2|8306.2|8320.8|8305.8|36
1700045400000|2023-11-15 10:50:00|8321.1|8306.1|8321|8306|8321.1|8306.1|8321|8306|6
1700045700000|2023-11-15 10:55:00|8320.9|8305.9|8320.9|8305.9|8321.4|8306.4|8320.7|8305.7|31
1700046000000|2023-11-15 11:00:00|8321|8306|8320.9|8305.9|8321.5|8306.5|8320.8|8305.8|22
1700046300000|2023-11-15 11:05:00|8321|8306|8321.2|8306.2|8321.2|8306.2|8320.9|8305.9|42
1700046600000|2023-11-15 11:10:00|8321.1|8306.1|8321.3|8306.3|8321.5|8306.5|8320.8|8305.8|22
1700046900000|2023-11-15 11:15:00|8321.4|8306.4|8321|8306|8321.4|8306.4|8321|8306|5
1700047200000|2023-11-15 11:20:00|8321.2|8306.2|8320.1|8305.1|8321.3|8306.3|8320|8305|43
1700047500000|2023-11-15 11:25:00|8320.2|8305.2|8320.8|8305.8|8320.8|8305.8|8319.9|8304.9|39
1700047800000|2023-11-15 11:30:00|8320.9|8305.9|8320.8|8305.8|8321|8306|8320.8|8305.8|12
1700048100000|2023-11-15 11:35:00|8320.9|8305.9|8320.6|8305.6|8320.9|8305.9|8320.6|8305.6|7
1700048400000|2023-11-15 11:40:00|8320.5|8305.5|8320.9|8305.9|8320.9|8305.9|8320.5|8305.5|10
1700048700000|2023-11-15 11:45:00|8321|8306|8320.7|8305.7|8325.4|8306|8320.2|8299.9|18
1700049000000|2023-11-15 11:50:00|8320.6|8305.6|8320.4|8305.4|8320.8|8305.8|8320.4|8305.4|10
1700049300000|2023-11-15 11:55:00|8320.5|8305.5|8320.3|8305.3|8320.5|8305.5|8320.3|8305.3|15
1700049600000|2023-11-15 12:00:00|8320.2|8305.2|8325.1|8300.1|8325.5|8305.4|8319.7|8300.1|31
1700049900000|2023-11-15 12:05:00|8325.2|8300.2|8325|8300|8325.2|8300.2|8325|8300|9
1700050200000|2023-11-15 12:10:00|8325.1|8300.1|8324.8|8299.8|8325.2|8300.2|8324.6|8299.6|36
1700050500000|2023-11-15 12:15:00|8324.9|8299.9|8326.5|8301.5|8326.5|8301.5|8324.7|8299.7|36
1700050800000|2023-11-15 12:20:00|8326.3|8301.3|8326.3|8301.3|8326.5|8306.3|8320.5|8300.2|40
1700051100000|2023-11-15 12:25:00|8326.4|8301.4|8325.5|8300.5|8326.4|8301.4|8325.1|8300.1|39
1700051400000|2023-11-15 12:30:00|8325.4|8300.4|8325.9|8300.9|8325.9|8300.9|8325.1|8300.1|37
1700051700000|2023-11-15 12:35:00|8325.8|8300.8|8325.2|8300.2|8326|8306|8320.9|8300.2|19
1700052000000|2023-11-15 12:40:00|8325.3|8300.3|8325.2|8300.2|8325.7|8300.7|8325.2|8300.2|30
1700052300000|2023-11-15 12:45:00|8325.3|8300.3|8325.3|8300.3|8325.4|8300.4|8325.2|8300.2|17
1700052600000|2023-11-15 12:50:00|8325.4|8300.4|8325.6|8300.6|8325.7|8300.7|8325.2|8300.2|24
1700052900000|2023-11-15 12:55:00|8325.5|8300.5|8319.6|8304.6|8325.8|8305.3|8319.6|8300|21
1700053200000|2023-11-15 13:00:00|8319.5|8304.5|8319.8|8304.8|8319.8|8304.8|8319.5|8304.5|10
1700053500000|2023-11-15 13:05:00|8319.6|8304.6|8319.6|8304.6|8319.7|8304.7|8319.5|8304.5|5
1700053800000|2023-11-15 13:10:00|8319.7|8304.7|8320.5|8305.5|8320.5|8305.5|8319.4|8304.4|20
1700054100000|2023-11-15 13:15:00|8320.6|8305.6|8320.8|8305.8|8320.8|8305.8|8320.4|8305.4|11
1700054400000|2023-11-15 13:20:00|8320.7|8305.7|8322.6|8307.6|8328.8|8307.6|8320.7|8301.1|33
1700054700000|2023-11-15 13:25:00|8322.4|8307.4|8327.2|8302.2|8328|8307.8|8322.4|8301.8|18
1700055000000|2023-11-15 13:30:00|8327.3|8302.3|8329.5|8304.5|8330.3|8305.3|8324.6|8299.6|196
1700055300000|2023-11-15 13:35:00|8329.6|8304.6|8330|8305|8330.3|8305.3|8328.6|8303.6|95
1700055600000|2023-11-15 13:40:00|8330.2|8305.2|8334.4|8309.4|8334.4|8313.3|8326|8303.6|82
1700055900000|2023-11-15 13:45:00|8334.5|8309.5|8331.1|8306.1|8334.9|8314.3|8328.3|8306.1|76
1700056200000|2023-11-15 13:50:00|8331|8306|8329.3|8304.3|8331|8306|8329.3|8304.3|32
1700056500000|2023-11-15 13:55:00|8329.2|8304.2|8327.8|8302.8|8329.7|8304.7|8327.7|8302.7|44
1700056800000|2023-11-15 14:00:00|8327.7|8302.7|8328.5|8303.5|8329.1|8304.1|8327.1|8302.1|76
1700057100000|2023-11-15 14:05:00|8328.6|8303.6|8331.1|8306.1|8331.7|8306.7|8328.6|8303.6|49
1700057400000|2023-11-15 14:10:00|8331.2|8306.2|8330.3|8305.3|8332.3|8307.3|8330.3|8305.3|30
1700057700000|2023-11-15 14:15:00|8330.4|8305.4|8330.8|8305.8|8331.2|8306.2|8330.3|8305.3|15
1700058000000|2023-11-15 14:20:00|8330.9|8305.9|8330.3|8305.3|8331.5|8306.5|8330.2|8305.2|18
1700058300000|2023-11-15 14:25:00|8330.2|8305.2|8329.5|8304.5|8330.3|8305.3|8329.1|8304.1|38
1700058600000|2023-11-15 14:30:00|8329.4|8304.4|8329|8304|8329.4|8304.4|8328.5|8303.5|38
1700058900000|2023-11-15 14:35:00|8328.9|8303.9|8324.4|8309.4|8329|8309.4|8323.3|8303.7|50
1700059200000|2023-11-15 14:40:00|8324.3|8309.3|8325.8|8310.8|8331.9|8311.8|8324.1|8304.6|73
1700059500000|2023-11-15 14:45:00|8325.7|8310.7|8330.8|8305.8|8330.8|8311.2|8325.1|8304.5|38
1700059800000|2023-11-15 14:50:00|8330.2|8305.2|8332.6|8307.6|8333.1|8312.9|8326.4|8305.2|50
1700060100000|2023-11-15 14:55:00|8332.7|8307.7|8333.5|8308.5|8334.9|8309.9|8332.7|8307.7|23
1700060400000|2023-11-15 15:00:00|8333.4|8308.4|8328.1|8313.1|8333.6|8313.8|8328.1|8308.4|16
1700060700000|2023-11-15 15:05:00|8327.8|8312.8|8327.9|8312.9|8328.5|8313.5|8327.7|8312.7|20
1700061000000|2023-11-15 15:10:00|8327.8|8312.8|8333.7|8308.7|8333.8|8313.4|8327.7|8308.2|21
1700061300000|2023-11-15 15:15:00|8328.6|8313.6|8332.9|8307.9|8333.3|8313.6|8328.5|8307.9|12
1700061600000|2023-11-15 15:20:00|8333.1|8308.1|8333.5|8308.5|8334|8309|8333.1|8308.1|46
1700061900000|2023-11-15 15:25:00|8333.6|8308.6|8333.1|8308.1|8333.6|8308.6|8332.8|8307.8|34
1700062200000|2023-11-15 15:30:00|8333|8308|8331.4|8306.4|8333.1|8308.1|8331.4|8306.4|48
1700062500000|2023-11-15 15:35:00|8331.5|8306.5|8330.3|8305.3|8331.6|8306.6|8330|8305|43
1700062800000|2023-11-15 15:40:00|8330.2|8305.2|8328|8303|8330.7|8310.6|8323.3|8302.2|56
1700063100000|2023-11-15 15:45:00|8327.9|8302.9|8328.5|8303.5|8329.4|8304.4|8327.9|8302.9|29
1700063400000|2023-11-15 15:50:00|8328.6|8303.6|8328.5|8303.5|8328.6|8303.6|8328.3|8303.3|4
1700063700000|2023-11-15 15:55:00|8328.3|8303.3|8328.3|8303.3|8328.3|8303.3|8327.7|8302.7|14
1700064000000|2023-11-15 16:00:00|8328.2|8303.2|8328|8303|8328.2|8303.2|8327.8|8302.8|15
1700064300000|2023-11-15 16:05:00|8328.1|8303.1|8328.6|8303.6|8328.6|8303.6|8328|8303|7
1700064600000|2023-11-15 16:10:00|8328.3|8303.3|8323.4|8308.4|8328.6|8308.4|8323.2|8303|45
1700064900000|2023-11-15 16:15:00|8323.5|8308.5|8323.6|8308.6|8323.7|8308.7|8323.5|8308.5|6
1700065200000|2023-11-15 16:20:00|8323.7|8308.7|8323.5|8308.5|8323.7|8308.7|8323.3|8308.3|38
1700065500000|2023-11-15 16:25:00|8323.4|8308.4|8323.5|8308.5|8323.6|8308.6|8322.9|8307.9|93
1700065800000|2023-11-15 16:30:00|8323.4|8308.4|8330|8305|8330|8309.7|8323.3|8303.8|22
1700066100000|2023-11-15 16:35:00|8329.9|8304.9|8331.2|8306.2|8331.9|8311.7|8326.6|8304.9|21
1700066400000|2023-11-15 16:40:00|8331.3|8306.3|8326.4|8311.4|8331.3|8311.5|8326.3|8306.3|7
1700066700000|2023-11-15 16:45:00|8326.3|8311.3|8326.3|8311.3|8326.3|8311.3|8326.3|8311.3|1
1700067000000|2023-11-15 16:50:00|8326.2|8311.2|8329.6|8304.6|8329.7|8311.2|8324.6|8304.3|17
1700067300000|2023-11-15 16:55:00|8329.7|8304.7|8328.9|8303.9|8329.7|8304.7|8328.9|8303.9|6
1700067600000|2023-11-15 17:00:00|8329|8304|8330.9|8305.9|8331.2|8306.2|8329|8304|27
1700067900000|2023-11-15 17:05:00|8330.8|8305.8|8330.6|8305.6|8331|8310.2|8325.1|8304.2|52
1700068200000|2023-11-15 17:10:00|8330.7|8305.7|8331.9|8306.9|8332|8307|8330.7|8305.7|18
1700068500000|2023-11-15 17:15:00|8332|8307|8327.3|8312.3|8332|8312.4|8326.9|8306.7|13
1700068800000|2023-11-15 17:20:00|8327.4|8312.4|8331.9|8306.9|8332.1|8312.4|8327.3|8306.8|14
1700069100000|2023-11-15 17:25:00|8331.8|8306.8|8328.4|8313.4|8331.8|8313.4|8326.7|8306.6|28
1700069400000|2023-11-15 17:30:00|8328.5|8313.5|8332.2|8307.2|8332.9|8313.5|8328.1|8306.7|23
1700069700000|2023-11-15 17:35:00|8332.3|8307.3|8332.7|8307.7|8332.7|8307.7|8332|8307|13
1700070000000|2023-11-15 17:40:00|8332.8|8307.8|8332.7|8307.7|8332.9|8307.9|8332.7|8307.7|4
1700070300000|2023-11-15 17:45:00|8332.6|8307.6|8332.7|8307.7|8332.7|8307.7|8332.6|8307.6|4
1700070600000|2023-11-15 17:50:00|8332.6|8307.6|8332.6|8307.6|8332.6|8307.6|8332.6|8307.6|1
1700070900000|2023-11-15 17:55:00|8332.7|8307.7|8331.8|8306.8|8332.7|8307.7|8331.8|8306.8|11
1700071200000|2023-11-15 18:00:00|8331.7|8306.7|8332.7|8307.7|8332.7|8307.7|8331.5|8306.5|11
1700071500000|2023-11-15 18:05:00|8333|8308|8332.4|8307.4|8333.1|8308.1|8332.4|8307.4|8
1700071800000|2023-11-15 18:10:00|8332.3|8307.3|8334.5|8309.5|8334.5|8309.5|8332.3|8307.3|16
1700072100000|2023-11-15 18:15:00|8334.4|8309.4|8329.4|8314.4|8334.5|8314.4|8329.3|8309.4|7
1700072400000|2023-11-15 18:20:00|8329.3|8314.3|8333.8|8308.8|8333.8|8314.4|8328.7|8308.7|23
1700072700000|2023-11-15 18:25:00|8333.7|8308.7|8334|8309|8334|8309|8333.7|8308.7|6
1700073000000|2023-11-15 18:30:00|8333.9|8308.9|8335.2|8310.2|8336|8311|8333.4|8308.4|38
1700073300000|2023-11-15 18:35:00|8335.3|8310.3|8335.7|8310.7|8335.8|8316|8330.6|8310.3|6
1700073600000|2023-11-15 18:40:00|8335.5|8310.5|8335.1|8310.1|8335.5|8310.5|8334.3|8309.3|29
1700073900000|2023-11-15 18:45:00|8335.2|8310.2|8335.7|8310.7|8335.7|8310.7|8335.2|8310.2|8
1700074200000|2023-11-15 18:50:00|8335.8|8310.8|8336|8311|8336.6|8311.6|8335.8|8310.8|8
1700074500000|2023-11-15 18:55:00|8335.7|8310.7|8335.6|8310.6|8335.7|8310.7|8335.6|8310.6|10
1700074800000|2023-11-15 19:00:00|8335.5|8310.5|8335.9|8310.9|8336.1|8311.1|8335.5|8310.5|18
1700075100000|2023-11-15 19:05:00|8335.8|8310.8|8335.9|8310.9|8335.9|8310.9|8335.8|8310.8|6
1700075400000|2023-11-15 19:10:00|8336|8311|8335.9|8310.9|8336|8311|8335.8|8310.8|16
1700075700000|2023-11-15 19:15:00|8336|8311|8336|8311|8336|8311|8336|8311|1
1700076000000|2023-11-15 19:20:00|8335.9|8310.9|8335.7|8310.7|8336.4|8311.4|8334.9|8309.9|43
1700076300000|2023-11-15 19:25:00|8335.6|8310.6|8334.4|8309.4|8335.8|8310.8|8334.3|8309.3|171
1700076600000|2023-11-15 19:30:00|8334.6|8309.6|8335.2|8310.2|8335.6|8310.6|8334.6|8309.6|42
1700076900000|2023-11-15 19:35:00|8335.3|8310.3|8334.5|8309.5|8335.6|8310.6|8334.5|8309.5|191
1700077200000|2023-11-15 19:40:00|8334.4|8309.4|8334.4|8309.4|8334.6|8309.6|8333.7|8308.7|67
1700077500000|2023-11-15 19:45:00|8334.5|8309.5|8335|8310|8335|8310|8334.5|8309.5|9
1700078100000|2023-11-15 19:55:00|8334.9|8309.9|8334.9|8309.9|8335.1|8310.1|8334.8|8309.8|9
1700078400000|2023-11-15 20:00:00|8334.8|8309.8|8334.9|8309.9|8334.9|8309.9|8334.8|8309.8|8
1700078700000|2023-11-15 20:05:00|8335|8310|8334.8|8309.8|8335|8310|8334.8|8309.8|3
1700079000000|2023-11-15 20:10:00|8334.9|8309.9|8334.8|8309.8|8334.9|8309.9|8334.8|8309.8|10
1700079300000|2023-11-15 20:15:00|8334.9|8309.9|8335.6|8310.6|8335.7|8310.7|8334.8|8309.8|9
1700079600000|2023-11-15 20:20:00|8335.7|8310.7|8335.7|8310.7|8335.7|8310.7|8335.6|8310.6|3
1700079900000|2023-11-15 20:25:00|8335.8|8310.8|8335.9|8310.9|8335.9|8310.9|8335.8|8310.8|2
1700080200000|2023-11-15 20:30:00|8336|8311|8335.7|8310.7|8336|8311|8335.5|8310.5|16
1700080800000|2023-11-15 20:40:00|8335.6|8310.6|8335|8310|8335.6|8310.6|8335|8310|13
1700081100000|2023-11-15 20:45:00|8335.1|8310.1|8335.9|8310.9|8335.9|8310.9|8335|8310|11
1700081400000|2023-11-15 20:50:00|8335.8|8310.8|8335.8|8310.8|8335.8|8310.8|8335.8|8310.8|1
1700081700000|2023-11-15 20:55:00|8335.9|8310.9|8336.2|8311.2|8336.2|8311.2|8335.9|8310.9|3
1700100000000|2023-11-16 02:00:00|8336.5|8311.5|8336.4|8311.4|8336.5|8311.5|8336.3|8311.3|6
1700100300000|2023-11-16 02:05:00|8336.3|8311.3|8337.6|8312.6|8337.7|8312.7|8336.3|8311.3|17
1700100600000|2023-11-16 02:10:00|8337.5|8312.5|8337.4|8312.4|8337.6|8312.6|8336.7|8311.7|13
1700100900000|2023-11-16 02:15:00|8337.3|8312.3|8337.4|8312.4|8337.6|8312.6|8337.2|8312.2|9
1700101200000|2023-11-16 02:20:00|8337.1|8312.1|8337|8312|8337.2|8312.2|8336.7|8311.7|12
1700101500000|2023-11-16 02:25:00|8337.1|8312.1|8337|8312|8337.1|8312.1|8337|8312|2
1700102100000|2023-11-16 02:35:00|8336.5|8311.5|8337.1|8312.1|8337.1|8312.1|8336.4|8311.4|12
1700102400000|2023-11-16 02:40:00|8337|8312|8336.9|8311.9|8337.3|8312.3|8336.9|8311.9|21
1700102700000|2023-11-16 02:45:00|8337|8312|8337|8312|8337.1|8312.1|8336.9|8311.9|7
1700103000000|2023-11-16 02:50:00|8337.1|8312.1|8337|8312|8337.1|8312.1|8336.9|8311.9|22
1700103300000|2023-11-16 02:55:00|8337.1|8312.1|8337|8312|8337.2|8312.2|8336.4|8311.4|28
1700103600000|2023-11-16 03:00:00|8336.7|8311.7|8336.3|8311.3|8336.7|8311.7|8336.3|8311.3|11
1700103900000|2023-11-16 03:05:00|8336.4|8311.4|8336.2|8311.2|8336.4|8311.4|8336.2|8311.2|9
1700104200000|2023-11-16 03:10:00|8336.3|8311.3|8336.2|8311.2|8336.3|8311.3|8336.1|8311.1|10
1700104500000|2023-11-16 03:15:00|8336|8311|8334.8|8309.8|8336.2|8311.2|8334.8|8309.8|22
1700104800000|2023-11-16 03:20:00|8334.9|8309.9|8335.5|8310.5|8335.5|8310.5|8334.8|8309.8|15
1700105100000|2023-11-16 03:25:00|8335.6|8310.6|8336.1|8311.1|8336.3|8311.3|8334.8|8309.8|47
1700105400000|2023-11-16 03:30:00|8336|8311|8330.5|8315.5|8336|8315.8|8330.2|8309.7|69
1700105700000|2023-11-16 03:35:00|8330.6|8315.6|8330.4|8315.4|8330.6|8315.6|8330.2|8315.2|19
1700106000000|2023-11-16 03:40:00|8330.3|8315.3|8329.6|8314.6|8330.3|8315.3|8329.6|8314.6|38
1700106300000|2023-11-16 03:45:00|8329.5|8314.5|8329.7|8314.7|8330.6|8315.6|8329.5|8314.5|28
1700106600000|2023-11-16 03:50:00|8329.8|8314.8|8330.3|8315.3|8330.5|8315.5|8329.7|8314.7|24
1700106900000|2023-11-16 03:55:00|8330.4|8315.4|8330.2|8315.2|8330.4|8315.4|8330.1|8315.1|9
1700107200000|2023-11-16 04:00:00|8330.1|8315.1|8330|8315|8330.2|8315.2|8330|8315|6
1700107500000|2023-11-16 04:05:00|8330.1|8315.1|8334.8|8309.8|8335|8315.1|8329.8|8309.8|26
1700107800000|2023-11-16 04:10:00|8334.9|8309.9|8334.5|8309.5|8335|8310|8334.5|8309.5|17
1700108100000|2023-11-16 04:15:00|8335|8310|8334.4|8309.4|8335.5|8310.5|8334|8309|18
1700108400000|2023-11-16 04:20:00|8334.6|8309.6|8334.5|8309.5|8334.6|8309.6|8334.2|8309.2|16
1700108700000|2023-11-16 04:25:00|8334.6|8309.6|8334.6|8309.6|8334.7|8309.7|8334.5|8309.5|9
1700109000000|2023-11-16 04:30:00|8334.7|8309.7|8334.4|8309.4|8335|8310|8334.4|8309.4|11
1700109300000|2023-11-16 04:35:00|8334.5|8309.5|8335.1|8310.1|8335.3|8310.3|8334.5|8309.5|13
1700109600000|2023-11-16 04:40:00|8335.2|8310.2|8335.8|8310.8|8335.8|8310.8|8335.2|8310.2|14
1700109900000|2023-11-16 04:45:00|8335.9|8310.9|8336.4|8311.4|8336.4|8311.4|8335.8|8310.8|19
1700110200000|2023-11-16 04:50:00|8336.6|8311.6|8336.4|8311.4|8337|8312|8336.2|8311.2|23
1700110500000|2023-11-16 04:55:00|8336.3|8311.3|8335.6|8310.6|8336.3|8311.3|8335.6|8310.6|26
1700110800000|2023-11-16 05:00:00|8335.8|8310.8|8336.8|8311.8|8337|8312|8335.8|8310.8|21
1700111100000|2023-11-16 05:05:00|8336.9|8311.9|8337.4|8312.4|8337.4|8312.4|8336.8|8311.8|19
1700111400000|2023-11-16 05:10:00|8337.5|8312.5|8333.2|8318.2|8337.6|8318.2|8332.6|8312.1|21
1700111700000|2023-11-16 05:15:00|8333.1|8318.1|8333.2|8318.2|8333.3|8318.3|8333|8318|10
1700112000000|2023-11-16 05:20:00|8332.7|8317.7|8331.8|8316.8|8337|8317.8|8331.6|8311.6|23
1700112300000|2023-11-16 05:25:00|8331.9|8316.9|8331.9|8316.9|8332.3|8317.3|8331.9|8316.9|8
1700112600000|2023-11-16 05:30:00|8332.1|8317.1|8332.3|8317.3|8332.3|8317.3|8332.1|8317.1|3
1700112900000|2023-11-16 05:35:00|8332.4|8317.4|8332.3|8317.3|8332.4|8317.4|8332.3|8317.3|2
1700113200000|2023-11-16 05:40:00|8332.4|8317.4|8332.4|8317.4|8332.4|8317.4|8332.4|8317.4|1
1700113500000|2023-11-16 05:45:00|8332.3|8317.3|8332.4|8317.4|8332.4|8317.4|8332.3|8317.3|2
1700113800000|2023-11-16 05:50:00|8332.3|8317.3|8332.4|8317.4|8332.4|8317.4|8332.3|8317.3|2
1700114100000|2023-11-16 05:55:00|8332.8|8317.8|8332.9|8317.9|8333|8318|8332.8|8317.8|7
1700114400000|2023-11-16 06:00:00|8333|8318|8334.3|8319.3|8334.4|8319.4|8333|8318|19
1700114700000|2023-11-16 06:05:00|8334.2|8319.2|8334.2|8319.2|8334.2|8319.2|8334|8319|9
1700115000000|2023-11-16 06:10:00|8334.1|8319.1|8334|8319|8334.2|8319.2|8333.9|8318.9|15
1700115300000|2023-11-16 06:15:00|8333.9|8318.9|8334.8|8319.8|8334.9|8319.9|8333.9|8318.9|15
1700115600000|2023-11-16 06:20:00|8334.9|8319.9|8334.7|8319.7|8335.1|8320.1|8334.3|8319.3|13
1700115900000|2023-11-16 06:25:00|8334.8|8319.8|8334.7|8319.7|8334.9|8319.9|8334.7|8319.7|5
1700116200000|2023-11-16 06:30:00|8334.8|8319.8|8334.5|8319.5|8334.9|8319.9|8334.3|8319.3|12
1700116500000|2023-11-16 06:35:00|8334.4|8319.4|8334.5|8319.5|8334.5|8319.5|8334.3|8319.3|7
1700116800000|2023-11-16 06:40:00|8334.4|8319.4|8334.6|8319.6|8334.6|8319.6|8334.4|8319.4|3
1700117100000|2023-11-16 06:45:00|8334.7|8319.7|8334.3|8319.3|8334.7|8319.7|8334.3|8319.3|13
1700117400000|2023-11-16 06:50:00|8334.4|8319.4|8334.2|8319.2|8334.5|8319.5|8334.1|8319.1|8
1700117700000|2023-11-16 06:55:00|8334.3|8319.3|8334.3|8319.3|8334.3|8319.3|8334.2|8319.2|5
1700118000000|2023-11-16 07:00:00|8334.2|8319.2|8334.2|8319.2|8334.3|8319.3|8334.2|8319.2|3
1700118300000|2023-11-16 07:05:00|8334.3|8319.3|8334.4|8319.4|8334.5|8319.5|8334|8319|27
1700118600000|2023-11-16 07:10:00|8334.3|8319.3|8333.6|8318.6|8334.4|8319.4|8333.5|8318.5|19
1700118900000|2023-11-16 07:15:00|8333.5|8318.5|8333.7|8318.7|8333.7|8318.7|8333.4|8318.4|8
1700119200000|2023-11-16 07:20:00|8333.8|8318.8|8333.2|8318.2|8333.8|8318.8|8333.2|8318.2|54
1700119500000|2023-11-16 07:25:00|8333.3|8318.3|8333.8|8318.8|8333.8|8318.8|8333.3|8318.3|9
1700119800000|2023-11-16 07:30:00|8333.7|8318.7|8333.7|8318.7|8334.2|8319.2|8333.7|8318.7|8
1700120100000|2023-11-16 07:35:00|8333.8|8318.8|8333.8|8318.8|8333.8|8318.8|8333.8|8318.8|1
1700120400000|2023-11-16 07:40:00|8333.7|8318.7|8333.7|8318.7|8333.7|8318.7|8333.7|8318.7|1
1700120700000|2023-11-16 07:45:00|8333.8|8318.8|8333.8|8318.8|8333.8|8318.8|8333.6|8318.6|9
1700121000000|2023-11-16 07:50:00|8333.9|8318.9|8333.9|8318.9|8334.1|8319.1|8333.7|8318.7|19
1700121300000|2023-11-16 07:55:00|8334.2|8319.2|8335|8320|8339.4|8320|8334.1|8314.3|69
1700121600000|2023-11-16 08:00:00|8335.1|8320.1|8334.6|8319.6|8335.2|8320.2|8334.6|8319.6|16
1700121900000|2023-11-16 08:05:00|8334.5|8319.5|8334.6|8319.6|8334.7|8319.7|8334.5|8319.5|9
1700122200000|2023-11-16 08:10:00|8334.7|8319.7|8334.1|8319.1|8334.8|8319.8|8333.8|8318.8|16
1700122500000|2023-11-16 08:15:00|8334|8319|8334.1|8319.1|8334.3|8319.3|8333.8|8318.8|12
1700122800000|2023-11-16 08:20:00|8333.9|8318.9|8333.8|8318.8|8334.1|8319.1|8333.7|8318.7|14
1700123100000|2023-11-16 08:25:00|8334|8319|8333.6|8318.6|8334|8319|8333.5|8318.5|10
1700123400000|2023-11-16 08:30:00|8333.5|8318.5|8333.3|8318.3|8333.6|8318.6|8333.2|8318.2|13
1700123700000|2023-11-16 08:35:00|8333.2|8318.2|8333.6|8318.6|8333.6|8318.6|8332.8|8317.8|13
1700124000000|2023-11-16 08:40:00|8333.5|8318.5|8333.4|8318.4|8333.6|8318.6|8333.2|8318.2|21
1700124300000|2023-11-16 08:45:00|8333.6|8318.6|8333.7|8318.7|8333.7|8318.7|8333.3|8318.3|9
1700124600000|2023-11-16 08:50:00|8333.6|8318.6|8334.2|8319.2|8334.3|8319.3|8333.5|8318.5|11
1700124900000|2023-11-16 08:55:00|8334.1|8319.1|8334|8319|8334.2|8319.2|8333.5|8318.5|16
1700125200000|2023-11-16 09:00:00|8333.9|8318.9|8333.9|8318.9|8334|8319|8333.9|8318.9|7
1700125500000|2023-11-16 09:05:00|8334|8319|8334.9|8319.9|8334.9|8319.9|8333.9|8318.9|29
1700125800000|2023-11-16 09:10:00|8335|8320|8334.7|8319.7|8335|8320|8334.7|8319.7|9
1700126100000|2023-11-16 09:15:00|8334.6|8319.6|8334.5|8319.5|8334.7|8319.7|8334.3|8319.3|14
1700126400000|2023-11-16 09:20:00|8334.4|8319.4|8334.5|8319.5|8334.5|8319.5|8334.2|8319.2|21
1700126700000|2023-11-16 09:25:00|8334.3|8319.3|8334.2|8319.2|8334.5|8319.5|8334.2|8319.2|8
1700127000000|2023-11-16 09:30:00|8334.3|8319.3|8334.4|8319.4|8334.4|8319.4|8334.3|8319.3|4
1700127300000|2023-11-16 09:35:00|8334.7|8319.7|8334.3|8319.3|8334.7|8319.7|8334.3|8319.3|6
1700127600000|2023-11-16 09:40:00|8334.4|8319.4|8334.8|8319.8|8334.8|8319.8|8334.4|8319.4|5
1700128200000|2023-11-16 09:50:00|8334.6|8319.6|8335.2|8320.2|8335.2|8320.2|8334.5|8319.5|10
1700128500000|2023-11-16 09:55:00|8335.3|8320.3|8335.7|8320.7|8336.2|8321.2|8335.3|8320.3|23
1700128800000|2023-11-16 10:00:00|8335.8|8320.8|8335.3|8320.3|8335.9|8320.9|8335.1|8320.1|12
1700129100000|2023-11-16 10:05:00|8335.2|8320.2|8334.5|8319.5|8335.3|8320.3|8334.5|8319.5|16
1700129400000|2023-11-16 10:10:00|8334.6|8319.6|8334.6|8319.6|8334.7|8319.7|8334.4|8319.4|18
1700129700000|2023-11-16 10:15:00|8334.7|8319.7|8334.6|8319.6|8334.7|8319.7|8334.6|8319.6|6
1700130000000|2023-11-16 10:20:00|8334.5|8319.5|8333.8|8318.8|8334.7|8319.7|8333.8|8318.8|33
1700130300000|2023-11-16 10:25:00|8333.9|8318.9|8334.3|8319.3|8334.4|8319.4|8333.4|8318.4|26
1700130600000|2023-11-16 10:30:00|8334.4|8319.4|8334.8|8319.8|8334.9|8319.9|8334.4|8319.4|12
1700130900000|2023-11-16 10:35:00|8334.9|8319.9|8335.2|8320.2|8335.3|8320.3|8334.9|8319.9|14
1700131200000|2023-11-16 10:40:00|8334.9|8319.9|8334.5|8319.5|8334.9|8319.9|8334.5|8319.5|5
1700131500000|2023-11-16 10:45:00|8334.6|8319.6|8334.5|8319.5|8334.6|8319.6|8334.5|8319.5|4
1700131800000|2023-11-16 10:50:00|8334.4|8319.4|8334.2|8319.2|8334.4|8319.4|8334.2|8319.2|3
1700132100000|2023-11-16 10:55:00|8334.3|8319.3|8334.4|8319.4|8334.6|8319.6|8334.1|8319.1|22
1700132400000|2023-11-16 11:00:00|8334.3|8319.3|8339.3|8314.3|8339.4|8319.6|8334.3|8314.2|23
1700132700000|2023-11-16 11:05:00|8334.3|8319.3|8334.6|8319.6|8334.6|8319.6|8334.3|8319.3|4
1700133000000|2023-11-16 11:10:00|8334.5|8319.5|8334.4|8319.4|8334.6|8319.6|8334.4|8319.4|6
1700133300000|2023-11-16 11:15:00|8334.3|8319.3|8334.4|8319.4|8334.5|8319.5|8334.3|8319.3|8
1700133600000|2023-11-16 11:20:00|8334.3|8319.3|8333.6|8318.6|8334.3|8319.3|8333.4|8318.4|17
1700133900000|2023-11-16 11:25:00|8333.5|8318.5|8333|8318|8333.6|8318.6|8332.8|8317.8|30
1700134200000|2023-11-16 11:30:00|8333.1|8318.1|8338.1|8313.1|8338.4|8318.1|8332.8|8312.7|15
1700134500000|2023-11-16 11:35:00|8338.2|8313.2|8338.5|8313.5|8338.5|8313.5|8338.2|8313.2|2
1700134800000|2023-11-16 11:40:00|8338.6|8313.6|8338.8|8313.8|8338.9|8313.9|8338.6|8313.6|6
1700135100000|2023-11-16 11:45:00|8338.9|8313.9|8332.8|8317.8|8338.9|8318.5|8332.8|8313.3|9
1700135400000|2023-11-16 11:50:00|8332.9|8317.9|8332.9|8317.9|8333.1|8318.1|8332.8|8317.8|8
1700135700000|2023-11-16 11:55:00|8332.8|8317.8|8333.1|8318.1|8333.2|8318.2|8332.8|8317.8|8
1700136000000|2023-11-16 12:00:00|8333.2|8318.2|8333.2|8318.2|8333.2|8318.2|8333.1|8318.1|5
1700136300000|2023-11-16 12:05:00|8333.1|8318.1|8333.6|8318.6|8333.7|8318.7|8333.1|8318.1|7
1700136600000|2023-11-16 12:10:00|8333.7|8318.7|8334|8319|8334|8319|8333.7|8318.7|4
1700136900000|2023-11-16 12:15:00|8333.9|8318.9|8334.7|8319.7|8334.8|8319.8|8333.5|8318.5|19
1700137200000|2023-11-16 12:20:00|8334.8|8319.8|8335.5|8320.5|8335.7|8320.7|8334.4|8319.4|16
1700137500000|2023-11-16 12:25:00|8335.2|8320.2|8340.7|8315.7|8340.7|8320.4|8335|8315.1|19
1700137800000|2023-11-16 12:30:00|8336|8321|8340.6|8315.6|8340.7|8321|8335.5|8315.6|12
1700138100000|2023-11-16 12:35:00|8340.7|8315.7|8341.8|8316.8|8342.1|8321.6|8335.8|8315.7|23
1700138400000|2023-11-16 12:40:00|8341.7|8316.7|8341.6|8316.6|8342.5|8317.5|8341.4|8316.4|37
1700138700000|2023-11-16 12:45:00|8341.5|8316.5|8340.8|8315.8|8341.5|8316.5|8340.8|8315.8|13
1700139000000|2023-11-16 12:50:00|8340.9|8315.9|8341.4|8316.4|8341.5|8316.5|8340.9|8315.9|13
1700139300000|2023-11-16 12:55:00|8341.5|8316.5|8341.1|8316.1|8341.5|8316.5|8341.1|8316.1|12
1700139600000|2023-11-16 13:00:00|8341|8316|8340.3|8315.3|8341|8316|8340.3|8315.3|21
1700140200000|2023-11-16 13:10:00|8340.2|8315.2|8340.3|8315.3|8340.4|8315.4|8340.2|8315.2|4
1700140800000|2023-11-16 13:20:00|8340.2|8315.2|8340.3|8315.3|8340.3|8315.3|8340.2|8315.2|2
1700141100000|2023-11-16 13:25:00|8340.4|8315.4|8341.1|8316.1|8341.1|8316.1|8339.2|8314.2|22
1700141400000|2023-11-16 13:30:00|8341.2|8316.2|8332.7|8317.7|8342.2|8318.9|8332.7|8312.6|113
1700141700000|2023-11-16 13:35:00|8332.6|8317.6|8331.3|8316.3|8337.1|8317.7|8331.3|8311.3|46
1700142000000|2023-11-16 13:40:00|8331.2|8316.2|8331.8|8316.8|8336.9|8316.9|8330.9|8310.8|82
1700142300000|2023-11-16 13:45:00|8331.9|8316.9|8332.7|8317.7|8337.8|8318.2|8330.7|8312.6|57
1700142600000|2023-11-16 13:50:00|8332.6|8317.6|8337.9|8312.9|8338.1|8317.7|8332|8312.1|53
1700142900000|2023-11-16 13:55:00|8338|8313|8338.2|8313.2|8338.3|8313.3|8337.1|8312.1|42
1700143200000|2023-11-16 14:00:00|8338.1|8313.1|8339|8314|8339.1|8314.1|8338.1|8313.1|37
1700143500000|2023-11-16 14:05:00|8338.9|8313.9|8339.1|8314.1|8339.2|8314.2|8338.8|8313.8|47
1700143800000|2023-11-16 14:10:00|8339|8314|8339.1|8314.1|8339.3|8314.3|8338.6|8313.6|40
1700144100000|2023-11-16 14:15:00|8339|8314|8340.8|8315.8|8340.8|8315.8|8337.9|8312.9|94
1700144400000|2023-11-16 14:20:00|8340.7|8315.7|8340.4|8315.4|8340.9|8315.9|8339.7|8314.7|61
1700144700000|2023-11-16 14:25:00|8340.5|8315.5|8337|8322|8341.7|8322.1|8336.7|8315.5|37
1700145000000|2023-11-16 14:30:00|8337.1|8322.1|8336.3|8321.3|8341.1|8322.1|8335.4|8316.1|57
1700145300000|2023-11-16 14:35:00|8341.6|8316.6|8336.8|8321.8|8341.6|8322.1|8336.6|8316.6|21
1700145600000|2023-11-16 14:40:00|8337|8322|8336.6|8321.6|8337|8322|8336.6|8321.6|15
1700145900000|2023-11-16 14:45:00|8336.7|8321.7|8335.1|8320.1|8336.7|8321.7|8334.9|8319.9|32
1700146200000|2023-11-16 14:50:00|8335|8320|8335.7|8320.7|8336.2|8321.2|8335|8320|17
1700146500000|2023-11-16 14:55:00|8335.6|8320.6|8337.6|8312.6|8337.6|8320.6|8334.8|8312.6|14
1700146800000|2023-11-16 15:00:00|8337.5|8312.5|8335.1|8320.1|8337.5|8320.2|8335|8312.5|12
1700147100000|2023-11-16 15:05:00|8335|8320|8334.4|8319.4|8340|8320.1|8334.2|8314.5|100
1700147400000|2023-11-16 15:10:00|8334.3|8319.3|8334.2|8319.2|8335.3|8320.3|8334.1|8319.1|27
1700147700000|2023-11-16 15:15:00|8334.1|8319.1|8334.5|8319.5|8334.9|8319.9|8334.1|8319.1|28
1700148000000|2023-11-16 15:20:00|8334.4|8319.4|8332.7|8317.7|8334.4|8319.4|8332.7|8317.7|25
1700148300000|2023-11-16 15:25:00|8332.8|8317.8|8331.8|8316.8|8332.9|8317.9|8331.7|8316.7|93
1700148600000|2023-11-16 15:30:00|8331.9|8316.9|8332.6|8317.6|8337.2|8317.6|8331.7|8312.1|35
1700148900000|2023-11-16 15:35:00|8332.7|8317.7|8333.7|8318.7|8333.9|8318.9|8332.7|8317.7|25
1700149200000|2023-11-16 15:40:00|8333.8|8318.8|8340.5|8315.5|8340.5|8319.9|8333.7|8314.7|34
1700149500000|2023-11-16 15:45:00|8340.6|8315.6|8339|8314|8340.7|8315.7|8338.9|8313.9|35
1700149800000|2023-11-16 15:50:00|8339.1|8314.1|8340.3|8315.3|8340.3|8315.3|8339|8314|31
1700150100000|2023-11-16 15:55:00|8340.5|8315.5|8339.5|8314.5|8341|8316|8339.5|8314.5|13
1700150400000|2023-11-16 16:00:00|8339.6|8314.6|8334.6|8319.6|8339.6|8320.1|8334.5|8314.4|18
1700150700000|2023-11-16 16:05:00|8334.8|8319.8|8334.5|8319.5|8334.9|8319.9|8333.7|8318.7|39
1700151000000|2023-11-16 16:10:00|8334.4|8319.4|8333.7|8318.7|8338.8|8319.6|8333.1|8313.7|40
1700151300000|2023-11-16 16:15:00|8333.6|8318.6|8334.7|8319.7|8338.7|8319.8|8333.5|8313.7|44
1700151600000|2023-11-16 16:20:00|8334.9|8319.9|8336.9|8321.9|8336.9|8321.9|8334.9|8319.9|30
1700151900000|2023-11-16 16:25:00|8337|8322|8336.7|8321.7|8337.3|8322.3|8336.6|8321.6|40
1700152200000|2023-11-16 16:30:00|8336.8|8321.8|8335.1|8320.1|8336.9|8321.9|8335.1|8320.1|30
1700152500000|2023-11-16 16:35:00|8334.9|8319.9|8334.7|8319.7|8335|8320|8334.7|8319.7|10
1700152800000|2023-11-16 16:40:00|8334.9|8319.9|8335.3|8320.3|8335.3|8320.3|8334.8|8319.8|10
1700153100000|2023-11-16 16:45:00|8335.2|8320.2|8334.7|8319.7|8335.3|8320.3|8334.6|8319.6|9
1700153400000|2023-11-16 16:50:00|8334.8|8319.8|8334.8|8319.8|8334.9|8319.9|8334.7|8319.7|17
1700153700000|2023-11-16 16:55:00|8334.9|8319.9|8334.2|8319.2|8334.9|8319.9|8334.2|8319.2|9
1700154000000|2023-11-16 17:00:00|8334.1|8319.1|8334.7|8319.7|8334.7|8319.7|8334|8319|17
1700154300000|2023-11-16 17:05:00|8334.6|8319.6|8334.4|8319.4|8334.7|8319.7|8334.4|8319.4|8
1700154600000|2023-11-16 17:10:00|8334.3|8319.3|8334.1|8319.1|8334.3|8319.3|8334|8319|12
1700154900000|2023-11-16 17:15:00|8334.2|8319.2|8333.5|8318.5|8334.2|8319.2|8333.5|8318.5|11
1700155200000|2023-11-16 17:20:00|8333.6|8318.6|8333.8|8318.8|8333.9|8318.9|8333.5|8318.5|9
1700155500000|2023-11-16 17:25:00|8333.9|8318.9|8333.8|8318.8|8334|8319|8333.8|8318.8|3
1700155800000|2023-11-16 17:30:00|8333.9|8318.9|8333.8|8318.8|8333.9|8318.9|8333.8|8318.8|4
1700156100000|2023-11-16 17:35:00|8333.9|8318.9|8333.6|8318.6|8333.9|8318.9|8333.6|8318.6|3
1700156400000|2023-11-16 17:40:00|8333.5|8318.5|8332.7|8317.7|8333.5|8318.5|8332.7|8317.7|6
1700156700000|2023-11-16 17:45:00|8332.8|8317.8|8332.7|8317.7|8332.8|8317.8|8332.7|8317.7|4
1700157300000|2023-11-16 17:55:00|8332.9|8317.9|8332.8|8317.8|8333.4|8318.4|8332.8|8317.8|16
1700157600000|2023-11-16 18:00:00|8332.9|8317.9|8333|8318|8333|8318|8332.9|8317.9|2
1700157900000|2023-11-16 18:05:00|8333.1|8318.1|8332.5|8317.5|8333.1|8318.1|8332.3|8317.3|8
1700158200000|2023-11-16 18:10:00|8332.4|8317.4|8333.1|8318.1|8333.4|8318.4|8332.3|8317.3|11
1700158500000|2023-11-16 18:15:00|8333|8318|8333|8318|8333|8318|8333|8318|1
1700158800000|2023-11-16 18:20:00|8333.1|8318.1|8333.3|8318.3|8333.4|8318.4|8333.1|8318.1|5
1700159100000|2023-11-16 18:25:00|8333.2|8318.2|8338.4|8313.4|8338.4|8318.4|8333.2|8313.2|15
1700159400000|2023-11-16 18:30:00|8338.2|8313.2|8333|8318|8338.2|8318.3|8333|8313.1|24
1700159700000|2023-11-16 18:35:00|8333.1|8318.1|8333|8318|8333.1|8318.1|8333|8318|2
1700160300000|2023-11-16 18:45:00|8333.1|8318.1|8333.4|8318.4|8338.3|8318.5|8333.1|8313.3|6
1700161200000|2023-11-16 19:00:00|8333.3|8318.3|8338.4|8313.4|8338.4|8318.3|8333.3|8312.7|5
1700161500000|2023-11-16 19:05:00|8338.5|8313.5|8338.1|8313.1|8338.5|8318.5|8333.4|8312.8|12
1700161800000|2023-11-16 19:10:00|8338.2|8313.2|8332.2|8317.2|8338.2|8317.5|8332.2|8312.4|8
1700162100000|2023-11-16 19:15:00|8332.3|8317.3|8333.1|8318.1|8333.3|8318.3|8332.2|8317.2|21
1700162400000|2023-11-16 19:20:00|8333.2|8318.2|8333.4|8318.4|8338.4|8318.4|8333.1|8313.2|10
1700162700000|2023-11-16 19:25:00|8333.5|8318.5|8333.3|8318.3|8338.5|8318.9|8333.3|8313.5|19
1700164200000|2023-11-16 19:50:00|8339.7|8314.7|8338.8|8313.8|8339.9|8314.9|8338.8|8313.8|28
1700164500000|2023-11-16 19:55:00|8338.9|8313.9|8338.7|8313.7|8338.9|8313.9|8338.7|8313.7|3
1700164800000|2023-11-16 20:00:00|8338.8|8313.8|8338.4|8313.4|8339.8|8314.8|8338.4|8313.4|13
1700165100000|2023-11-16 20:05:00|8338.3|8313.3|8333.4|8318.4|8338.3|8318.4|8333.3|8313.3|3
1700165400000|2023-11-16 20:10:00|8333.5|8318.5|8333.4|8318.4|8333.5|8318.5|8333.4|8318.4|4
1700165700000|2023-11-16 20:15:00|8333.5|8318.5|8333.4|8318.4|8333.5|8318.5|8333.4|8318.4|4
1700166000000|2023-11-16 20:20:00|8333.5|8318.5|8338.9|8313.9|8339|8318.5|8333.5|8313.9|5
1700166300000|2023-11-16 20:25:00|8338.7|8313.7|8336.7|8311.7|8338.7|8313.7|8336.7|8311.7|22
1700166600000|2023-11-16 20:30:00|8336.8|8311.8|8337.7|8312.7|8337.8|8312.8|8336.8|8311.8|15
1700166900000|2023-11-16 20:35:00|8337.6|8312.6|8337.6|8312.6|8337.7|8312.7|8337.5|8312.5|11
1700167200000|2023-11-16 20:40:00|8337.7|8312.7|8338.3|8313.3|8339.1|8314.1|8337.7|8312.7|22
1700167500000|2023-11-16 20:45:00|8338.1|8313.1|8338|8313|8338.1|8313.1|8337.9|8312.9|4
1700167800000|2023-11-16 20:50:00|8337.9|8312.9|8338.1|8313.1|8338.2|8313.2|8337.8|8312.8|5
1700168100000|2023-11-16 20:55:00|8338.3|8313.3|8338.4|8313.4|8338.4|8313.4|8338.3|8313.3|2
1700186400000|2023-11-17 02:00:00|8339.2|8314.2|8339.5|8314.5|8339.5|8314.5|8339.2|8314.2|4
1700186700000|2023-11-17 02:05:00|8339.7|8314.7|8340.8|8315.8|8341.3|8316.3|8339.6|8314.6|18
1700187000000|2023-11-17 02:10:00|8340.6|8315.6|8340.7|8315.7|8340.7|8315.7|8340.3|8315.3|4
1700187600000|2023-11-17 02:20:00|8340|8315|8339.9|8314.9|8340.3|8315.3|8339.5|8314.5|23
1700187900000|2023-11-17 02:25:00|8340|8315|8340|8315|8340|8315|8339.9|8314.9|3
1700188500000|2023-11-17 02:35:00|8339.9|8314.9|8339.9|8314.9|8339.9|8314.9|8339.9|8314.9|1
1700189400000|2023-11-17 02:50:00|8339.5|8314.5|8338.7|8313.7|8339.6|8314.6|8338.6|8313.6|4
1700189700000|2023-11-17 02:55:00|8338.8|8313.8|8338.6|8313.6|8338.8|8313.8|8338.6|8313.6|7
1700190000000|2023-11-17 03:00:00|8338.2|8313.2|8333.2|8318.2|8338.3|8318.4|8333.2|8313.2|8
1700190300000|2023-11-17 03:05:00|8333.3|8318.3|8338.4|8313.4|8338.5|8318.3|8333.1|8313.1|10
1700190600000|2023-11-17 03:10:00|8338.3|8313.3|8333.8|8318.8|8339|8319.4|8333.6|8313.3|13
1700190900000|2023-11-17 03:15:00|8333.9|8318.9|8339.5|8314.5|8339.5|8319.5|8333.9|8314.4|6
1700191200000|2023-11-17 03:20:00|8339.7|8314.7|8339.6|8314.6|8339.7|8314.7|8339.6|8314.6|4
1700191500000|2023-11-17 03:25:00|8339.7|8314.7|8339.7|8314.7|8339.7|8314.7|8339.7|8314.7|1
1700191800000|2023-11-17 03:30:00|8339.8|8314.8|8341.3|8316.3|8341.4|8320.5|8335|8314.6|45
1700192100000|2023-11-17 03:35:00|8341.2|8316.2|8336.2|8321.2|8341.2|8321.4|8336|8315.9|10
1700192400000|2023-11-17 03:40:00|8336.3|8321.3|8337.4|8322.4|8337.4|8322.4|8336.3|8321.3|15
1700192700000|2023-11-17 03:45:00|8337.3|8322.3|8337.3|8322.3|8337.4|8322.4|8336.7|8321.7|11
1700193300000|2023-11-17 03:55:00|8337.9|8322.9|8337.9|8322.9|8338.1|8323.1|8337.7|8322.7|19
1700193600000|2023-11-17 04:00:00|8338|8323|8338.3|8323.3|8338.3|8323.3|8338|8323|18
1700193900000|2023-11-17 04:05:00|8338.2|8323.2|8338.2|8323.2|8338.3|8323.3|8338.1|8323.1|11
1700194200000|2023-11-17 04:10:00|8338.3|8323.3|8338.1|8323.1|8338.3|8323.3|8337.3|8322.3|18
1700194500000|2023-11-17 04:15:00|8338|8323|8338.1|8323.1|8338.2|8323.2|8338|8323|6
1700195100000|2023-11-17 04:25:00|8338|8323|8337.8|8322.8|8338.1|8323.1|8337.7|8322.7|8
1700195400000|2023-11-17 04:30:00|8337.9|8322.9|8338.3|8323.3|8338.4|8323.4|8337.8|8322.8|13
1700195700000|2023-11-17 04:35:00|8338.4|8323.4|8337.9|8322.9|8338.4|8323.4|8337.8|8322.8|9
1700196000000|2023-11-17 04:40:00|8338|8323|8338|8323|8338.3|8323.3|8338|8323|11
1700196300000|2023-11-17 04:45:00|8338.1|8323.1|8338.8|8323.8|8338.8|8323.8|8338.1|8323.1|8
1700196600000|2023-11-17 04:50:00|8338.9|8323.9|8338.7|8323.7|8339|8324|8338.7|8323.7|7
1700196900000|2023-11-17 04:55:00|8338.8|8323.8|8339.1|8324.1|8339.3|8324.3|8338.8|8323.8|8
1700197200000|2023-11-17 05:00:00|8339.3|8324.3|8339.3|8324.3|8339.6|8324.6|8339.3|8324.3|9
1700197500000|2023-11-17 05:05:00|8339.4|8324.4|8339.7|8324.7|8339.8|8324.8|8339.4|8324.4|9
1700197800000|2023-11-17 05:10:00|8339.8|8324.8|8339.7|8324.7|8340.3|8325.3|8339.7|8324.7|19
1700198100000|2023-11-17 05:15:00|8339.6|8324.6|8339.8|8324.8|8339.8|8324.8|8339.4|8324.4|9
1700198400000|2023-11-17 05:20:00|8339.9|8324.9|8340.2|8325.2|8340.2|8325.2|8339.9|8324.9|27
1700198700000|2023-11-17 05:25:00|8340.1|8325.1|8339|8324|8343.9|8325.1|8338.4|8318.9|95
1700199000000|2023-11-17 05:30:00|8339.1|8324.1|8339.3|8324.3|8339.3|8324.3|8339.1|8324.1|10
1700199300000|2023-11-17 05:35:00|8339.4|8324.4|8339.4|8324.4|8339.6|8324.6|8339.3|8324.3|11
1700199600000|2023-11-17 05:40:00|8339.3|8324.3|8339.3|8324.3|8339.3|8324.3|8339.3|8324.3|1
1700199900000|2023-11-17 05:45:00|8339.4|8324.4|8339.3|8324.3|8339.4|8324.4|8339.3|8324.3|4
1700200200000|2023-11-17 05:50:00|8339.4|8324.4|8339.3|8324.3|8339.4|8324.4|8338.8|8323.8|13
1700200500000|2023-11-17 05:55:00|8339.2|8324.2|8339.2|8324.2|8339.2|8324.2|8338.8|8323.8|10
1700200800000|2023-11-17 06:00:00|8339.1|8324.1|8338.8|8323.8|8339.1|8324.1|8338.7|8323.7|5
1700201100000|2023-11-17 06:05:00|8338.9|8323.9|8339|8324|8339|8324|8338.9|8323.9|2
1700201400000|2023-11-17 06:10:00|8338.9|8323.9|8339|8324|8339|8324|8338.9|8323.9|2
1700201700000|2023-11-17 06:15:00|8339.1|8324.1|8339.1|8324.1|8339.1|8324.1|8339|8324|5
1700202000000|2023-11-17 06:20:00|8339.2|8324.2|8339|8324|8339.2|8324.2|8339|8324|13
1700202300000|2023-11-17 06:25:00|8339.1|8324.1|8339.1|8324.1|8339.1|8324.1|8338.9|8323.9|7
1700202600000|2023-11-17 06:30:00|8339|8324|8339|8324|8339.1|8324.1|8339|8324|9
1700202900000|2023-11-17 06:35:00|8339.1|8324.1|8338.9|8323.9|8339.1|8324.1|8338.8|8323.8|16
1700203200000|2023-11-17 06:40:00|8339|8324|8338.9|8323.9|8339|8324|8338.8|8323.8|6
1700203500000|2023-11-17 06:45:00|8338.8|8323.8|8338.8|8323.8|8338.8|8323.8|8338.8|8323.8|1
1700203800000|2023-11-17 06:50:00|8338.9|8323.9|8339.3|8324.3|8339.3|8324.3|8338.9|8323.9|4
1700204100000|2023-11-17 06:55:00|8339.5|8324.5|8339.3|8324.3|8339.5|8324.5|8339|8324|13
1700204400000|2023-11-17 07:00:00|8339.4|8324.4|8339.8|8324.8|8340.2|8325.2|8339.4|8324.4|21
1700204700000|2023-11-17 07:05:00|8339.7|8324.7|8339.8|8324.8|8340|8325|8339.6|8324.6|27
1700205000000|2023-11-17 07:10:00|8339.7|8324.7|8339.3|8324.3|8344.9|8324.8|8339.3|8319.8|25
1700205300000|2023-11-17 07:15:00|8339.4|8324.4|8339.5|8324.5|8339.5|8324.5|8339.2|8324.2|18
1700205600000|2023-11-17 07:20:00|8339.4|8324.4|8339.8|8324.8|8340|8325|8339.4|8324.4|18
1700205900000|2023-11-17 07:25:00|8340|8325|8339.8|8324.8|8340|8325|8339.8|8324.8|11
1700206200000|2023-11-17 07:30:00|8339.9|8324.9|8339.8|8324.8|8339.9|8324.9|8339.8|8324.8|6
1700206500000|2023-11-17 07:35:00|8339.7|8324.7|8339.7|8324.7|8339.8|8324.8|8339.6|8324.6|5
1700206800000|2023-11-17 07:40:00|8339.6|8324.6|8339.7|8324.7|8339.8|8324.8|8339.6|8324.6|10
1700207100000|2023-11-17 07:45:00|8339.8|8324.8|8339.7|8324.7|8340.1|8325.1|8339.7|8324.7|43
1700207400000|2023-11-17 07:50:00|8339.8|8324.8|8339.8|8324.8|8339.8|8324.8|8339.7|8324.7|5
1700207700000|2023-11-17 07:55:00|8339.7|8324.7|8339.7|8324.7|8339.7|8324.7|8339.6|8324.6|11
1700208000000|2023-11-17 08:00:00|8339.8|8324.8|8339.8|8324.8|8339.8|8324.8|8339.7|8324.7|5
1700208300000|2023-11-17 08:05:00|8339.7|8324.7|8339.8|8324.8|8339.8|8324.8|8339.7|8324.7|2
1700208600000|2023-11-17 08:10:00|8339.7|8324.7|8339.7|8324.7|8339.8|8324.8|8339.6|8324.6|13
1700208900000|2023-11-17 08:15:00|8339.8|8324.8|8339.8|8324.8|8339.9|8324.9|8339.7|8324.7|6
1700209200000|2023-11-17 08:20:00|8339.9|8324.9|8340.5|8325.5|8340.6|8325.6|8339.9|8324.9|9
1700209500000|2023-11-17 08:25:00|8340.4|8325.4|8340.4|8325.4|8340.4|8325.4|8340.3|8325.3|3
1700209800000|2023-11-17 08:30:00|8340.3|8325.3|8340.4|8325.4|8340.7|8325.7|8340.2|8325.2|16
1700210100000|2023-11-17 08:35:00|8340.5|8325.5|8340.3|8325.3|8340.7|8325.7|8340.3|8325.3|9
1700210400000|2023-11-17 08:40:00|8340.4|8325.4|8340.5|8325.5|8340.6|8325.6|8340.4|8325.4|4
1700210700000|2023-11-17 08:45:00|8340.3|8325.3|8339.9|8324.9|8340.3|8325.3|8339.8|8324.8|16
1700211000000|2023-11-17 08:50:00|8339.7|8324.7|8339.9|8324.9|8339.9|8324.9|8339|8324|10
1700211300000|2023-11-17 08:55:00|8340|8325|8340|8325|8340.1|8325.1|8339.9|8324.9|6
1700211600000|2023-11-17 09:00:00|8339.9|8324.9|8339.8|8324.8|8340.1|8325.1|8339.7|8324.7|11
1700211900000|2023-11-17 09:05:00|8339.7|8324.7|8339.3|8324.3|8339.7|8324.7|8338.8|8323.8|14
1700212200000|2023-11-17 09:10:00|8339.2|8324.2|8338.5|8323.5|8339.2|8324.2|8338.5|8323.5|15
1700212500000|2023-11-17 09:15:00|8338.6|8323.6|8338.9|8323.9|8343.6|8324.1|8338.6|8318.6|18
1700212800000|2023-11-17 09:20:00|8339|8324|8343.9|8318.9|8343.9|8324.1|8338.9|8318.7|13
1700213100000|2023-11-17 09:25:00|8343.8|8318.8|8339.1|8324.1|8343.9|8324.1|8338.8|8318.8|9
1700213400000|2023-11-17 09:30:00|8339|8324|8339.2|8324.2|8339.2|8324.2|8338.9|8323.9|16
1700213700000|2023-11-17 09:35:00|8339.3|8324.3|8338.6|8323.6|8339.4|8324.4|8338.5|8323.5|12
1700214000000|2023-11-17 09:40:00|8338.7|8323.7|8339.5|8324.5|8339.6|8324.6|8338.5|8323.5|21
1700214300000|2023-11-17 09:45:00|8339.6|8324.6|8339.5|8324.5|8339.7|8324.7|8339.5|8324.5|10
1700214600000|2023-11-17 09:50:00|8339.6|8324.6|8339.4|8324.4|8339.7|8324.7|8339.3|8324.3|5
1700214900000|2023-11-17 09:55:00|8339.5|8324.5|8344.3|8319.3|8344.4|8324.5|8339|8318.9|26
1700215200000|2023-11-17 10:00:00|8344.4|8319.4|8339.5|8324.5|8344.4|8324.5|8339.3|8319.3|12
1700215500000|2023-11-17 10:05:00|8339.6|8324.6|8339.4|8324.4|8339.9|8324.9|8339.4|8324.4|31
1700215800000|2023-11-17 10:10:00|8344.2|8319.2|8344.1|8319.1|8344.4|8324.3|8339.1|8318.5|34
1700216100000|2023-11-17 10:15:00|8339.1|8324.1|8339.9|8324.9|8345|8325|8339|8319.1|51
1700216400000|2023-11-17 10:20:00|8339.8|8324.8|8338.7|8323.7|8344.7|8325|8338.7|8319.2|48
1700216700000|2023-11-17 10:25:00|8338.9|8323.9|8343.2|8318.2|8343.8|8323.9|8337.8|8318.1|53
1700217000000|2023-11-17 10:30:00|8343.3|8318.3|8338.2|8323.2|8343.5|8323.6|8338.1|8318|33
1700217300000|2023-11-17 10:35:00|8338.3|8323.3|8337.4|8322.4|8343.2|8323.3|8337.4|8317.6|19
1700217600000|2023-11-17 10:40:00|8337.5|8322.5|8342.3|8317.3|8342.5|8322.6|8337.4|8317.3|32
1700217900000|2023-11-17 10:45:00|8342.4|8317.4|8336.5|8321.5|8342.5|8322.1|8336.3|8316.5|52
1700218200000|2023-11-17 10:50:00|8341.5|8316.5|8336.2|8321.2|8341.5|8321.6|8336|8316.4|28
1700218500000|2023-11-17 10:55:00|8336.1|8321.1|8336.1|8321.1|8340.9|8321.2|8335.9|8315.9|25
1700218800000|2023-11-17 11:00:00|8336.2|8321.2|8336.3|8321.3|8341.4|8321.4|8335.9|8315.8|36
1700219100000|2023-11-17 11:05:00|8336.2|8321.2|8336.3|8321.3|8336.3|8321.3|8336|8321|26
1700219400000|2023-11-17 11:10:00|8336.4|8321.4|8336.6|8321.6|8341.1|8321.8|8335.9|8315.9|37
1700219700000|2023-11-17 11:15:00|8336.7|8321.7|8337|8322|8337.1|8322.1|8336.6|8321.6|15
1700220000000|2023-11-17 11:20:00|8337.1|8322.1|8337.6|8322.6|8337.8|8322.8|8337|8322|29
1700220300000|2023-11-17 11:25:00|8337.7|8322.7|8337.7|8322.7|8337.8|8322.8|8337.6|8322.6|13
1700220600000|2023-11-17 11:30:00|8337.8|8322.8|8337.9|8322.9|8338|8323|8337.8|8322.8|4
1700220900000|2023-11-17 11:35:00|8338|8323|8338|8323|8338|8323|8337.9|8322.9|3
1700221200000|2023-11-17 11:40:00|8338.1|8323.1|8338.7|8323.7|8338.8|8323.8|8338.1|8323.1|6
1700221500000|2023-11-17 11:45:00|8338.6|8323.6|8338.4|8323.4|8338.7|8323.7|8338.4|8323.4|11
1700221800000|2023-11-17 11:50:00|8338.3|8323.3|8338.4|8323.4|8338.5|8323.5|8338.2|8323.2|7
1700222100000|2023-11-17 11:55:00|8338.3|8323.3|8338.3|8323.3|8338.3|8323.3|8338.3|8323.3|1
1700222400000|2023-11-17 12:00:00|8338.4|8323.4|8338.5|8323.5|8338.5|8323.5|8338.1|8323.1|17
1700222700000|2023-11-17 12:05:00|8338.4|8323.4|8338.4|8323.4|8338.5|8323.5|8338.2|8323.2|8
1700223000000|2023-11-17 12:10:00|8338.5|8323.5|8338.2|8323.2|8338.7|8323.7|8337.8|8322.8|20
1700223300000|2023-11-17 12:15:00|8338.3|8323.3|8339.2|8324.2|8339.3|8324.3|8338.2|8323.2|10
1700223600000|2023-11-17 12:20:00|8339.3|8324.3|8339.3|8324.3|8339.3|8324.3|8339.2|8324.2|5
1700223900000|2023-11-17 12:25:00|8339.2|8324.2|8338.9|8323.9|8343.9|8324.3|8338.8|8318.9|11
1700224200000|2023-11-17 12:30:00|8338.8|8323.8|8337.7|8322.7|8338.9|8323.9|8337.6|8322.6|21
1700224500000|2023-11-17 12:35:00|8342.8|8317.8|8342.5|8317.5|8343|8318|8342.5|8317.5|19
1700224800000|2023-11-17 12:40:00|8342.4|8317.4|8337.7|8322.7|8342.4|8322.7|8337.6|8317.3|6
1700225100000|2023-11-17 12:45:00|8337.6|8322.6|8342.8|8317.8|8342.8|8323.5|8337.6|8317.8|19
1700225400000|2023-11-17 12:50:00|8342.7|8317.7|8336.8|8321.8|8342.8|8322.9|8335.5|8315.8|27
1700225700000|2023-11-17 12:55:00|8336.7|8321.7|8341.7|8316.7|8341.8|8321.8|8336.6|8316.7|15
1700226000000|2023-11-17 13:00:00|8341.8|8316.8|8336.5|8321.5|8342|8323.3|8336.5|8316.7|44
1700226300000|2023-11-17 13:05:00|8336.6|8321.6|8336.9|8321.9|8337|8322|8336.6|8321.6|5
1700226600000|2023-11-17 13:10:00|8337|8322|8337.8|8322.8|8337.8|8322.8|8336.9|8321.9|18
1700226900000|2023-11-17 13:15:00|8337.9|8322.9|8337.8|8322.8|8343|8322.9|8337.2|8317.9|29
1700227200000|2023-11-17 13:20:00|8338|8323|8337.9|8322.9|8338|8323|8337.9|8322.9|2
1700227500000|2023-11-17 13:25:00|8338.1|8323.1|8338|8323|8338.1|8323.1|8338|8323|2
1700227800000|2023-11-17 13:30:00|8337.9|8322.9|8336.9|8321.9|8338.5|8323.5|8336.8|8321.8|22
1700228100000|2023-11-17 13:35:00|8337|8322|8337.5|8322.5|8337.6|8322.6|8337|8322|8
1700228400000|2023-11-17 13:40:00|8337.6|8322.6|8337.8|8322.8|8337.9|8322.9|8337.6|8322.6|8
1700228700000|2023-11-17 13:45:00|8337.7|8322.7|8337|8322|8337.7|8322.7|8336.8|8321.8|13
1700229000000|2023-11-17 13:50:00|8337.1|8322.1|8337.7|8322.7|8337.9|8322.9|8337.1|8322.1|19
1700229300000|2023-11-17 13:55:00|8337.8|8322.8|8336.3|8321.3|8337.8|8322.8|8336|8321|23
1700229600000|2023-11-17 14:00:00|8336.7|8321.7|8340.2|8315.2|8341.8|8322|8335.3|8315.2|31
1700229900000|2023-11-17 14:05:00|8340.1|8315.1|8339.8|8314.8|8341.6|8321|8335.1|8314.6|49
1700230200000|2023-11-17 14:10:00|8339.6|8314.6|8335.9|8320.9|8341.1|8321.1|8334.4|8314.5|47
1700230500000|2023-11-17 14:15:00|8335.8|8320.8|8335|8320|8335.8|8320.8|8335|8320|30
1700230800000|2023-11-17 14:20:00|8335.1|8320.1|8335.2|8320.2|8335.3|8320.3|8334.9|8319.9|19
1700231100000|2023-11-17 14:25:00|8335.3|8320.3|8340.9|8315.9|8340.9|8320.6|8335.3|8314.6|37
1700231400000|2023-11-17 14:30:00|8340.8|8315.8|8336.1|8321.1|8340.8|8321.2|8335.3|8315.8|30
1700231700000|2023-11-17 14:35:00|8336.2|8321.2|8336.6|8321.6|8336.8|8321.8|8336.2|8321.2|24
1700232000000|2023-11-17 14:40:00|8336.5|8321.5|8336.7|8321.7|8336.8|8321.8|8336.2|8321.2|21
1700232300000|2023-11-17 14:45:00|8336.6|8321.6|8342.1|8317.1|8342.1|8321.6|8336.2|8316.1|32
1700232600000|2023-11-17 14:50:00|8342|8317|8337.1|8322.1|8342|8322.1|8336.3|8316.4|21
1700232900000|2023-11-17 14:55:00|8337.2|8322.2|8336.6|8321.6|8337.2|8322.2|8336.6|8321.6|11
1700233200000|2023-11-17 15:00:00|8336.5|8321.5|8341.4|8316.4|8341.5|8321.7|8336.5|8316.2|21
1700233500000|2023-11-17 15:05:00|8341.5|8316.5|8341.9|8316.9|8342|8317|8341.5|8316.5|39
1700233800000|2023-11-17 15:10:00|8342.1|8317.1|8337.2|8322.2|8342.3|8322.5|8337.2|8317.1|16
1700234100000|2023-11-17 15:15:00|8337.1|8322.1|8337.1|8322.1|8342.1|8322.1|8336.9|8317|8
1700234400000|2023-11-17 15:20:00|8337|8322|8337.1|8322.1|8337.1|8322.1|8337|8322|4
1700234700000|2023-11-17 15:25:00|8337|8322|8336.6|8321.6|8337.1|8322.1|8336.6|8321.6|6
1700235300000|2023-11-17 15:35:00|8336.5|8321.5|8336.5|8321.5|8336.5|8321.5|8336.4|8321.4|3
1700235600000|2023-11-17 15:40:00|8336.6|8321.6|8336.8|8321.8|8336.9|8321.9|8336.4|8321.4|10
1700235900000|2023-11-17 15:45:00|8336.9|8321.9|8336.8|8321.8|8336.9|8321.9|8336.8|8321.8|2
1700236200000|2023-11-17 15:50:00|8336.7|8321.7|8336.8|8321.8|8336.8|8321.8|8336.5|8321.5|5
1700236500000|2023-11-17 15:55:00|8336.7|8321.7|8336.8|8321.8|8337.1|8322.1|8336.3|8321.3|17
1700236800000|2023-11-17 16:00:00|8336.9|8321.9|8336.9|8321.9|8337|8322|8336.9|8321.9|3
1700237100000|2023-11-17 16:05:00|8336.4|8321.4|8336.4|8321.4|8336.8|8321.8|8336.4|8321.4|8
1700237400000|2023-11-17 16:10:00|8336.5|8321.5|8335.9|8320.9|8336.5|8321.5|8335.7|8320.7|18
1700237700000|2023-11-17 16:15:00|8336|8321|8337|8322|8337|8322|8335.8|8320.8|15
1700238000000|2023-11-17 16:20:00|8337.2|8322.2|8337.4|8322.4|8337.4|8322.4|8337.2|8322.2|7
1700238300000|2023-11-17 16:25:00|8337.5|8322.5|8338.3|8323.3|8338.6|8323.6|8337.5|8322.5|20
1700238600000|2023-11-17 16:30:00|8338.1|8323.1|8338.5|8323.5|8338.5|8323.5|8338|8323|14
1700238900000|2023-11-17 16:35:00|8338.6|8323.6|8338.5|8323.5|8338.6|8323.6|8338.3|8323.3|6
1700239200000|2023-11-17 16:40:00|8338.6|8323.6|8338.5|8323.5|8338.6|8323.6|8338.5|8323.5|2
1700239500000|2023-11-17 16:45:00|8338.4|8323.4|8338.2|8323.2|8338.4|8323.4|8337.9|8322.9|12
1700239800000|2023-11-17 16:50:00|8338.1|8323.1|8338.4|8323.4|8338.5|8323.5|8338.1|8323.1|8
1700240100000|2023-11-17 16:55:00|8338.5|8323.5|8338.2|8323.2|8338.5|8323.5|8338.1|8323.1|10
1700240400000|2023-11-17 17:00:00|8343.2|8318.2|8342.6|8317.6|8343.2|8318.2|8342.4|8317.4|11
1700240700000|2023-11-17 17:05:00|8337.6|8322.6|8338.4|8323.4|8338.5|8323.5|8337.6|8322.6|13
1700241000000|2023-11-17 17:10:00|8338.2|8323.2|8338.2|8323.2|8338.4|8323.4|8338|8323|13
1700241300000|2023-11-17 17:15:00|8338.3|8323.3|8337.9|8322.9|8338.5|8323.5|8337.8|8322.8|11
1700241600000|2023-11-17 17:20:00|8337.8|8322.8|8342.1|8317.1|8342.2|8322.9|8337.1|8317.1|11
1700241900000|2023-11-17 17:25:00|8342.2|8317.2|8342.3|8317.3|8342.6|8317.6|8342.2|8317.2|8
1700242200000|2023-11-17 17:30:00|8337.2|8322.2|8337.4|8322.4|8337.4|8322.4|8337.2|8322.2|3
1700242500000|2023-11-17 17:35:00|8337.3|8322.3|8337.4|8322.4|8337.4|8322.4|8337.3|8322.3|2
1700242800000|2023-11-17 17:40:00|8337.3|8322.3|8336.8|8321.8|8337.3|8322.3|8336.8|8321.8|15
1700243100000|2023-11-17 17:45:00|8336.9|8321.9|8337.2|8322.2|8337.2|8322.2|8336.9|8321.9|4
1700243400000|2023-11-17 17:50:00|8342.1|8317.1|8342.2|8317.2|8342.2|8317.2|8342.1|8317.1|2
1700243700000|2023-11-17 17:55:00|8342.3|8317.3|8342.6|8317.6|8342.7|8322.9|8337.4|8317.3|15
1700244000000|2023-11-17 18:00:00|8337.6|8322.6|8344.1|8319.1|8344.1|8323.4|8337.6|8318.5|15
1700244300000|2023-11-17 18:05:00|8344|8319|8344|8319|8344|8319|8344|8319|1
1700244600000|2023-11-17 18:10:00|8343.5|8318.5|8343.5|8318.5|8343.6|8318.6|8343.5|8318.5|3
1700244900000|2023-11-17 18:15:00|8343.3|8318.3|8343.6|8318.6|8343.6|8318.6|8343.3|8318.3|10
1700245800000|2023-11-17 18:30:00|8343.7|8318.7|8344|8319|8344.2|8319.2|8343.7|8318.7|8
1700246100000|2023-11-17 18:35:00|8343.9|8318.9|8343.9|8318.9|8343.9|8318.9|8343.9|8318.9|1
1700246400000|2023-11-17 18:40:00|8344|8319|8344|8319|8344.1|8319.1|8344|8319|3
1700248200000|2023-11-17 19:10:00|8343.8|8318.8|8343.8|8318.8|8343.9|8318.9|8343.8|8318.8|3
1700248500000|2023-11-17 19:15:00|8343.9|8318.9|8338.8|8323.8|8343.9|8323.8|8338.8|8318.9|2
1700250000000|2023-11-17 19:40:00|8338.9|8323.9|8339|8324|8339.1|8324.1|8338.9|8323.9|8
1700250600000|2023-11-17 19:50:00|8338.9|8323.9|8343.2|8318.2|8343.8|8323.9|8338.9|8318.2|3
1700250900000|2023-11-17 19:55:00|8343.1|8318.1|8343.1|8318.1|8343.1|8318.1|8343.1|8318.1|1
1700251200000|2023-11-17 20:00:00|8343|8318|8342.8|8317.8|8343.1|8318.1|8342.8|8317.8|5
1700251500000|2023-11-17 20:05:00|8342.9|8317.9|8343|8318|8343|8318|8342.9|8317.9|2
1700251800000|2023-11-17 20:10:00|8342.9|8317.9|8342.6|8317.6|8342.9|8317.9|8342.6|8317.6|3
1700252100000|2023-11-17 20:15:00|8342.7|8317.7|8342.7|8317.7|8342.7|8317.7|8342.7|8317.7|1
1700252400000|2023-11-17 20:20:00|8342.6|8317.6|8342.7|8317.7|8342.7|8317.7|8342.6|8317.6|2
1700252700000|2023-11-17 20:25:00|8342.8|8317.8|8343.2|8318.2|8343.2|8318.2|8342.8|8317.8|5
1700253000000|2023-11-17 20:30:00|8343.3|8318.3|8341.7|8316.7|8343.3|8318.3|8341.4|8316.4|15
1700253300000|2023-11-17 20:35:00|8341.6|8316.6|8341.6|8316.6|8341.6|8316.6|8341.6|8316.6|1
1700253600000|2023-11-17 20:40:00|8341.5|8316.5|8341.4|8316.4|8341.5|8316.5|8341.4|8316.4|2
1700253900000|2023-11-17 20:45:00|8341.5|8316.5|8341.2|8316.2|8341.5|8321.5|8336.5|8316|10
1700254200000|2023-11-17 20:50:00|8341.1|8316.1|8341.2|8316.2|8341.4|8316.4|8341.1|8316.1|7
1700254500000|2023-11-17 20:55:00|8341.1|8316.1|8341.4|8316.4|8341.4|8316.4|8341.1|8316.1|5
1700445600000|2023-11-20 02:00:00|8346|8321|8346.4|8321.4|8346.7|8321.7|8344.7|8319.7|40
1700445900000|2023-11-20 02:05:00|8346.3|8321.3|8346|8321|8346.4|8321.4|8345.4|8320.4|30
1700446200000|2023-11-20 02:10:00|8346.1|8321.1|8346|8321|8346.1|8321.1|8345.9|8320.9|4
1700446500000|2023-11-20 02:15:00|8345.9|8320.9|8345.9|8320.9|8346|8321|8345.9|8320.9|11
1700446800000|2023-11-20 02:20:00|8346|8321|8345.2|8320.2|8346|8321|8345.2|8320.2|3
1700447100000|2023-11-20 02:25:00|8345.3|8320.3|8344.6|8319.6|8345.3|8320.3|8343.7|8318.7|29
1700447400000|2023-11-20 02:30:00|8344.5|8319.5|8343.7|8318.7|8345.2|8320.2|8343.2|8318.2|39
1700447700000|2023-11-20 02:35:00|8343.6|8318.6|8343.7|8318.7|8343.8|8318.8|8343.5|8318.5|6
1700448300000|2023-11-20 02:45:00|8343.6|8318.6|8345|8320|8345.3|8320.3|8343.6|8318.6|33
1700448600000|2023-11-20 02:50:00|8345.1|8320.1|8345.3|8320.3|8345.9|8320.9|8345|8320|23
1700448900000|2023-11-20 02:55:00|8345.2|8320.2|8345.2|8320.2|8345.4|8320.4|8344.9|8319.9|41
1700449200000|2023-11-20 03:00:00|8345.1|8320.1|8345.3|8320.3|8345.4|8320.4|8345|8320|17
1700449500000|2023-11-20 03:05:00|8345.2|8320.2|8345|8320|8345.4|8320.4|8345|8320|13
1700449800000|2023-11-20 03:10:00|8345.1|8320.1|8345.2|8320.2|8345.2|8320.2|8345|8320|4
1700450100000|2023-11-20 03:15:00|8345.3|8320.3|8345.7|8320.7|8345.7|8320.7|8345.2|8320.2|10
1700450400000|2023-11-20 03:20:00|8345.8|8320.8|8340.8|8325.8|8345.8|8325.8|8340.7|8320.7|5
1700450700000|2023-11-20 03:25:00|8340.9|8325.9|8345.8|8320.8|8346|8326|8340.9|8320.8|7
1700451000000|2023-11-20 03:30:00|8345.7|8320.7|8345|8320|8345.8|8325.8|8340|8319.9|239
1700451300000|2023-11-20 03:35:00|8344.9|8319.9|8342.2|8317.2|8345|8324.6|8338.5|8317|138
1700451600000|2023-11-20 03:40:00|8342.3|8317.3|8337.6|8322.6|8343.6|8322.7|8337.6|8317|64
1700451900000|2023-11-20 03:45:00|8337.7|8322.7|8342.1|8317.1|8342.3|8322.9|8336.7|8317.1|48
1700452200000|2023-11-20 03:50:00|8342.2|8317.2|8342.9|8317.9|8342.9|8322.8|8337.2|8316.9|41
1700452500000|2023-11-20 03:55:00|8343|8318|8338.2|8323.2|8343.3|8323.2|8337.8|8317.8|57
1700452800000|2023-11-20 04:00:00|8338.1|8323.1|8338.4|8323.4|8338.7|8323.7|8337.7|8322.7|42
1700453100000|2023-11-20 04:05:00|8338.3|8323.3|8338.6|8323.6|8338.7|8323.7|8338.1|8323.1|35
1700453400000|2023-11-20 04:10:00|8338.5|8323.5|8338.5|8323.5|8338.6|8323.6|8338.4|8323.4|23
1700453700000|2023-11-20 04:15:00|8338.6|8323.6|8338.1|8323.1|8342.2|8323.7|8338.1|8317.1|34
1700454000000|2023-11-20 04:20:00|8338|8323|8338.5|8323.5|8338.6|8323.6|8338|8323|15
1700454300000|2023-11-20 04:25:00|8338.6|8323.6|8339.3|8324.3|8339.3|8324.3|8338.6|8323.6|13
1700454600000|2023-11-20 04:30:00|8339.4|8324.4|8339.3|8324.3|8339.5|8324.5|8339.3|8324.3|16
1700454900000|2023-11-20 04:35:00|8339.4|8324.4|8340|8325|8340.7|8325.7|8339.4|8324.4|25
1700455200000|2023-11-20 04:40:00|8339.9|8324.9|8340.1|8325.1|8340.1|8325.1|8339.9|8324.9|9
1700455500000|2023-11-20 04:45:00|8340|8325|8339.8|8324.8|8340.1|8325.1|8339.8|8324.8|11
1700455800000|2023-11-20 04:50:00|8339.9|8324.9|8340.3|8325.3|8340.3|8325.3|8339.8|8324.8|11
1700456100000|2023-11-20 04:55:00|8340.4|8325.4|8340.8|8325.8|8341.2|8326.2|8340.4|8325.4|28
1700456400000|2023-11-20 05:00:00|8340.9|8325.9|8341.1|8326.1|8341.3|8326.3|8340.9|8325.9|9
1700456700000|2023-11-20 05:05:00|8341|8326|8341.1|8326.1|8341.1|8326.1|8340.8|8325.8|10
1700457000000|2023-11-20 05:10:00|8341|8326|8340.8|8325.8|8341|8326|8340.7|8325.7|7
1700457300000|2023-11-20 05:15:00|8340.9|8325.9|8341|8326|8341|8326|8340.9|8325.9|4
1700457600000|2023-11-20 05:20:00|8340.9|8325.9|8341.2|8326.2|8341.3|8326.3|8340.7|8325.7|12
1700457900000|2023-11-20 05:25:00|8341.3|8326.3|8341.3|8326.3|8341.3|8326.3|8341.3|8326.3|1
1700458500000|2023-11-20 05:35:00|8341.2|8326.2|8341.3|8326.3|8341.3|8326.3|8340.8|8325.8|43
1700459100000|2023-11-20 05:45:00|8341.6|8326.6|8341.8|8326.8|8341.8|8326.8|8341.6|8326.6|3
1700459400000|2023-11-20 05:50:00|8342|8327|8342.3|8327.3|8342.5|8327.5|8341.9|8326.9|22
1700459700000|2023-11-20 05:55:00|8342.4|8327.4|8343|8328|8343.3|8328.3|8342.4|8327.4|59
1700460000000|2023-11-20 06:00:00|8342.9|8327.9|8343.8|8328.8|8343.8|8328.8|8342.9|8327.9|29
1700460300000|2023-11-20 06:05:00|8343.9|8328.9|8344.4|8329.4|8344.4|8329.4|8343.9|8328.9|18
1700460600000|2023-11-20 06:10:00|8344.5|8329.5|8344.4|8329.4|8351.8|8332.8|8344.4|8326.1|157
1700460900000|2023-11-20 06:15:00|8344.3|8329.3|8345.3|8330.3|8345.3|8330.3|8344.3|8329.3|32
1700461200000|2023-11-20 06:20:00|8345.4|8330.4|8345.4|8330.4|8345.4|8330.4|8345.4|8330.4|1
1700461500000|2023-11-20 06:25:00|8345.5|8330.5|8345.9|8330.9|8347.4|8332.4|8345.4|8330.4|73
1700461800000|2023-11-20 06:30:00|8345.8|8330.8|8345.9|8330.9|8346.4|8331.4|8345.8|8330.8|40
1700462100000|2023-11-20 06:35:00|8346|8331|8346|8331|8346|8331|8345.9|8330.9|9
1700462400000|2023-11-20 06:40:00|8346.3|8331.3|8346|8331|8346.4|8331.4|8345.9|8330.9|9
1700462700000|2023-11-20 06:45:00|8345.9|8330.9|8346.1|8331.1|8351.3|8331.2|8345.9|8326.1|41
1700463000000|2023-11-20 06:50:00|8351.2|8326.2|8352.1|8327.1|8352.6|8327.6|8351.2|8326.2|62
1700463300000|2023-11-20 06:55:00|8352.2|8327.2|8352.4|8327.4|8352.7|8327.7|8352.1|8327.1|58
1700463600000|2023-11-20 07:00:00|8352.5|8327.5|8352.9|8327.9|8353|8328|8352.3|8327.3|38
1700463900000|2023-11-20 07:05:00|8352.8|8327.8|8347.9|8332.9|8352.9|8333|8347.6|8327.7|24
1700464200000|2023-11-20 07:10:00|8347.8|8332.8|8347.1|8332.1|8347.8|8332.8|8347.1|8332.1|13
1700464500000|2023-11-20 07:15:00|8347.2|8332.2|8347.5|8332.5|8347.6|8332.6|8347.2|8332.2|15
1700464800000|2023-11-20 07:20:00|8347.4|8332.4|8346.9|8331.9|8352.6|8333.1|8346.5|8327.5|59
1700465100000|2023-11-20 07:25:00|8347|8332|8346.6|8331.6|8347|8332|8346.5|8331.5|9
1700465400000|2023-11-20 07:30:00|8346.5|8331.5|8347|8332|8351.8|8332|8346.2|8326.6|70
1700465700000|2023-11-20 07:35:00|8347.1|8332.1|8347.2|8332.2|8347.3|8332.3|8347.1|8332.1|8
1700466000000|2023-11-20 07:40:00|8347.1|8332.1|8347.1|8332.1|8347.5|8332.5|8347.1|8332.1|9
1700466300000|2023-11-20 07:45:00|8347.2|8332.2|8346.3|8331.3|8347.2|8332.2|8346.3|8331.3|16
1700466600000|2023-11-20 07:50:00|8346.4|8331.4|8346.6|8331.6|8346.8|8331.8|8346.3|8331.3|18
1700466900000|2023-11-20 07:55:00|8346.7|8331.7|8347.1|8332.1|8347.1|8332.1|8346.6|8331.6|9
1700467200000|2023-11-20 08:00:00|8347.2|8332.2|8347.1|8332.1|8347.2|8332.2|8346.6|8331.6|14
1700467500000|2023-11-20 08:05:00|8347.2|8332.2|8347.8|8332.8|8348.1|8333.1|8347.1|8332.1|32
1700467800000|2023-11-20 08:10:00|8347.7|8332.7|8347|8332|8347.8|8332.8|8347|8332|38
1700468100000|2023-11-20 08:15:00|8347.1|8332.1|8347.9|8332.9|8347.9|8332.9|8347.1|8332.1|17
1700468400000|2023-11-20 08:20:00|8347.8|8332.8|8347.8|8332.8|8348.7|8333.7|8347.8|8332.8|37
1700468700000|2023-11-20 08:25:00|8347.7|8332.7|8347.6|8332.6|8347.8|8332.8|8347.3|8332.3|21
1700469000000|2023-11-20 08:30:00|8347.7|8332.7|8347.9|8332.9|8347.9|8332.9|8347.6|8332.6|15
1700469300000|2023-11-20 08:35:00|8347.8|8332.8|8347.7|8332.7|8347.9|8332.9|8347.5|8332.5|17
1700469600000|2023-11-20 08:40:00|8347.6|8332.6|8353|8328|8353.1|8333|8347.6|8327.9|19
1700469900000|2023-11-20 08:45:00|8352.9|8327.9|8352.9|8327.9|8353.1|8328.1|8352.9|8327.9|15
1700470200000|2023-11-20 08:50:00|8352.8|8327.8|8352.7|8327.7|8352.9|8332.9|8347.7|8327.6|29
1700470500000|2023-11-20 08:55:00|8352.6|8327.6|8347.4|8332.4|8352.7|8332.6|8347.3|8327.4|25
1700470800000|2023-11-20 09:00:00|8347.3|8332.3|8347.3|8332.3|8347.4|8332.4|8347.3|8332.3|11
1700471100000|2023-11-20 09:05:00|8347.6|8332.6|8347.3|8332.3|8347.7|8332.7|8347.3|8332.3|9
1700471400000|2023-11-20 09:10:00|8347.2|8332.2|8347.1|8332.1|8347.3|8332.3|8346.9|8331.9|13
1700471700000|2023-11-20 09:15:00|8347.2|8332.2|8346.9|8331.9|8347.2|8332.2|8346.7|8331.7|23
1700472000000|2023-11-20 09:20:00|8347|8332|8346.7|8331.7|8347.1|8332.1|8346.5|8331.5|9
1700472300000|2023-11-20 09:25:00|8346.6|8331.6|8346.4|8331.4|8351.8|8332.1|8346.3|8326.2|27
1700472600000|2023-11-20 09:30:00|8346.5|8331.5|8346.2|8331.2|8346.9|8331.9|8345.8|8330.8|22
1700472900000|2023-11-20 09:35:00|8346.1|8331.1|8346.6|8331.6|8346.6|8331.6|8346.1|8331.1|9
1700473200000|2023-11-20 09:40:00|8346.7|8331.7|8347.6|8332.6|8347.6|8332.6|8346.5|8331.5|15
1700473500000|2023-11-20 09:45:00|8352.5|8327.5|8347.7|8332.7|8352.5|8332.7|8347|8326.8|19
1700473800000|2023-11-20 09:50:00|8347.8|8332.8|8347.8|8332.8|8347.9|8332.9|8347.5|8332.5|14
1700474100000|2023-11-20 09:55:00|8347.7|8332.7|8348.3|8333.3|8348.3|8333.3|8347.3|8332.3|38
1700474400000|2023-11-20 10:00:00|8348.4|8333.4|8349|8334|8349.7|8334.7|8348.4|8333.4|51
1700474700000|2023-11-20 10:05:00|8349.1|8334.1|8349.8|8334.8|8354.6|8334.8|8349.1|8329|19
1700475000000|2023-11-20 10:10:00|8349.7|8334.7|8349.4|8334.4|8349.7|8334.7|8348.6|8333.6|25
1700475300000|2023-11-20 10:15:00|8349.3|8334.3|8349.2|8334.2|8349.3|8334.3|8348.2|8333.2|36
1700475600000|2023-11-20 10:20:00|8349.3|8334.3|8349.4|8334.4|8349.4|8334.4|8349|8334|22
1700475900000|2023-11-20 10:25:00|8349.3|8334.3|8349.4|8334.4|8349.6|8334.6|8349.2|8334.2|23
1700476200000|2023-11-20 10:30:00|8349.5|8334.5|8348.8|8333.8|8349.6|8334.6|8348.8|8333.8|17
1700476500000|2023-11-20 10:35:00|8348.9|8333.9|8348.8|8333.8|8349.3|8334.3|8348.8|8333.8|16
1700476800000|2023-11-20 10:40:00|8349|8334|8349.5|8334.5|8354.8|8335|8348.8|8329.5|37
1700477100000|2023-11-20 10:45:00|8349.6|8334.6|8349.8|8334.8|8349.8|8334.8|8349.5|8334.5|21
1700477400000|2023-11-20 10:50:00|8349.7|8334.7|8349|8334|8349.8|8334.8|8349|8334|10
1700477700000|2023-11-20 10:55:00|8348.8|8333.8|8353.5|8328.5|8353.8|8333.8|8348.6|8328.1|41
1700478000000|2023-11-20 11:00:00|8353.4|8328.4|8353.6|8328.6|8353.6|8328.6|8353.3|8328.3|14
1700478300000|2023-11-20 11:05:00|8353.5|8328.5|8353.2|8328.2|8353.6|8328.6|8353.2|8328.2|7
1700478600000|2023-11-20 11:10:00|8348.2|8333.2|8349.3|8334.3|8349.4|8334.4|8348.2|8333.2|36
1700478900000|2023-11-20 11:15:00|8349.2|8334.2|8349.2|8334.2|8349.4|8334.4|8349|8334|25
1700479200000|2023-11-20 11:20:00|8349.1|8334.1|8349.1|8334.1|8349.3|8334.3|8348.9|8333.9|35
1700479500000|2023-11-20 11:25:00|8349.2|8334.2|8348.9|8333.9|8349.5|8334.5|8348.9|8333.9|26
1700479800000|2023-11-20 11:30:00|8348.7|8333.7|8349.2|8334.2|8349.6|8334.6|8348.6|8333.6|12
1700480100000|2023-11-20 11:35:00|8349.4|8334.4|8355.5|8330.5|8355.9|8336|8349.2|8329.2|96
1700480400000|2023-11-20 11:40:00|8355.4|8330.4|8356.6|8331.6|8356.7|8331.7|8355.3|8330.3|23
1700480700000|2023-11-20 11:45:00|8356.7|8331.7|8356.8|8331.8|8357.1|8332.1|8356.5|8331.5|19
1700481000000|2023-11-20 11:50:00|8356.7|8331.7|8357.4|8332.4|8358.2|8333.2|8356.4|8331.4|90
1700481300000|2023-11-20 11:55:00|8357.5|8332.5|8358.1|8333.1|8358.1|8333.1|8357.5|8332.5|8
1700481600000|2023-11-20 12:00:00|8357.9|8332.9|8358.2|8333.2|8358.3|8338.1|8353.1|8332.8|14
1700481900000|2023-11-20 12:05:00|8358.3|8333.3|8359.1|8334.1|8360.1|8335.1|8358.3|8333.3|28
1700482200000|2023-11-20 12:10:00|8359.2|8334.2|8359|8334|8359.3|8334.3|8358.7|8333.7|26
1700482500000|2023-11-20 12:15:00|8358.9|8333.9|8358.4|8333.4|8359|8334|8358.4|8333.4|23
1700482800000|2023-11-20 12:20:00|8358.3|8333.3|8358.4|8333.4|8358.4|8333.4|8358.3|8333.3|2
1700483100000|2023-11-20 12:25:00|8353.4|8338.4|8352.5|8337.5|8353.4|8338.4|8352.5|8337.5|30
1700483400000|2023-11-20 12:30:00|8352.4|8337.4|8356|8331|8357.2|8337.4|8350.9|8330.5|138
1700483700000|2023-11-20 12:35:00|8355.9|8330.9|8356.2|8331.2|8356.2|8331.2|8355.4|8330.4|26
1700484000000|2023-11-20 12:40:00|8356.1|8331.1|8356.1|8331.1|8356.4|8331.4|8356|8331|14
1700484300000|2023-11-20 12:45:00|8356|8331|8356.2|8331.2|8356.3|8331.3|8354.4|8329.4|55
1700484600000|2023-11-20 12:50:00|8356.1|8331.1|8350.5|8335.5|8356.1|8335.5|8350.4|8330.3|24
1700485200000|2023-11-20 13:00:00|8350.3|8335.3|8350.4|8335.4|8350.5|8335.5|8350.2|8335.2|19
1700485500000|2023-11-20 13:05:00|8350.2|8335.2|8350.5|8335.5|8350.5|8335.5|8350.2|8335.2|12
1700485800000|2023-11-20 13:10:00|8350.6|8335.6|8350.2|8335.2|8355.6|8335.7|8350.2|8330.6|17
1700486100000|2023-11-20 13:15:00|8350.1|8335.1|8355.3|8330.3|8355.4|8335.1|8350.1|8330.2|5
1700486400000|2023-11-20 13:20:00|8355.4|8330.4|8355.1|8330.1|8355.5|8330.5|8354.8|8329.8|25
1700486700000|2023-11-20 13:25:00|8355.2|8330.2|8355.2|8330.2|8355.4|8330.4|8355.1|8330.1|10
1700487000000|2023-11-20 13:30:00|8355.3|8330.3|8350.1|8335.1|8355.3|8335.2|8350.1|8330.3|3
1700487300000|2023-11-20 13:35:00|8350|8335|8350.1|8335.1|8350.2|8335.2|8349.9|8334.9|15
1700487600000|2023-11-20 13:40:00|8350|8335|8349.9|8334.9|8350.1|8335.1|8349.9|8334.9|8
1700487900000|2023-11-20 13:45:00|8350|8335|8349.9|8334.9|8350|8335|8349.9|8334.9|2
1700488200000|2023-11-20 13:50:00|8350.1|8335.1|8349.8|8334.8|8350.2|8335.2|8349.8|8334.8|18
1700488500000|2023-11-20 13:55:00|8349.9|8334.9|8349.9|8334.9|8350|8335|8349.9|8334.9|5
1700488800000|2023-11-20 14:00:00|8349.8|8334.8|8353.8|8328.8|8354|8334.8|8349.1|8328.7|27
1700489100000|2023-11-20 14:05:00|8353.9|8328.9|8353.8|8328.8|8354.3|8329.3|8353.8|8328.8|37
1700489400000|2023-11-20 14:10:00|8353.9|8328.9|8349.6|8334.6|8354.2|8334.7|8349.2|8328.9|32
1700489700000|2023-11-20 14:15:00|8349.5|8334.5|8349.5|8334.5|8349.5|8334.5|8349.5|8334.5|1
1700490000000|2023-11-20 14:20:00|8349.6|8334.6|8349.7|8334.7|8349.7|8334.7|8349.6|8334.6|2
1700490300000|2023-11-20 14:25:00|8349.6|8334.6|8349.7|8334.7|8354.9|8335.2|8349.6|8329.9|36
1700490600000|2023-11-20 14:30:00|8349.6|8334.6|8349.3|8334.3|8349.6|8334.6|8349.3|8334.3|5
1700490900000|2023-11-20 14:35:00|8349.4|8334.4|8349.3|8334.3|8349.5|8334.5|8349.2|8334.2|18
1700491200000|2023-11-20 14:40:00|8349.2|8334.2|8349.1|8334.1|8349.6|8334.6|8349.1|8334.1|11
1700491500000|2023-11-20 14:45:00|8349|8334|8347|8332|8349.1|8334.1|8346.7|8331.7|29
1700491800000|2023-11-20 14:50:00|8347.1|8332.1|8347.1|8332.1|8347.2|8332.2|8347|8332|5
1700492100000|2023-11-20 14:55:00|8347.2|8332.2|8347.8|8332.8|8348.1|8333.1|8347.2|8332.2|14
1700492400000|2023-11-20 15:00:00|8347.9|8332.9|8346.4|8331.4|8352|8332.9|8346.2|8327|22
1700492700000|2023-11-20 15:05:00|8346.3|8331.3|8347.1|8332.1|8352|8332.3|8346.3|8327|34
1700493000000|2023-11-20 15:10:00|8347|8332|8351.8|8326.8|8351.9|8332|8347|8326.7|9
1700493300000|2023-11-20 15:15:00|8351.5|8326.5|8352|8327|8352|8327|8351.2|8326.2|12
1700493600000|2023-11-20 15:20:00|8351.9|8326.9|8352.3|8327.3|8352.3|8327.3|8351.9|8326.9|5
1700493900000|2023-11-20 15:25:00|8347.3|8332.3|8346.7|8331.7|8347.3|8332.3|8346.6|8331.6|13
1700494200000|2023-11-20 15:30:00|8351.8|8326.8|8346.7|8331.7|8351.8|8331.8|8346.7|8326.4|15
1700494500000|2023-11-20 15:35:00|8346.8|8331.8|8347|8332|8347.2|8332.2|8346.8|8331.8|7
1700494800000|2023-11-20 15:40:00|8346.9|8331.9|8347.2|8332.2|8347.2|8332.2|8346.9|8331.9|12
1700495100000|2023-11-20 15:45:00|8347.1|8332.1|8346.7|8331.7|8347.1|8332.1|8346.7|8331.7|7
1700495400000|2023-11-20 15:50:00|8346.8|8331.8|8346.7|8331.7|8346.8|8331.8|8346.2|8331.2|14
1700495700000|2023-11-20 15:55:00|8346.8|8331.8|8347.1|8332.1|8347.1|8332.1|8346.8|8331.8|3
1700496000000|2023-11-20 16:00:00|8347|8332|8347.1|8332.1|8347.3|8332.3|8346.9|8331.9|7
1700496600000|2023-11-20 16:10:00|8347|8332|8347.1|8332.1|8347.1|8332.1|8346.9|8331.9|4
1700496900000|2023-11-20 16:15:00|8347.2|8332.2|8347.8|8332.8|8347.9|8332.9|8347.2|8332.2|19
1700497200000|2023-11-20 16:20:00|8347.9|8332.9|8351.7|8326.7|8352.5|8332.9|8347.1|8326.7|28
1700497500000|2023-11-20 16:25:00|8351.8|8326.8|8352.7|8327.7|8352.7|8327.7|8351.7|8326.7|18
1700498100000|2023-11-20 16:35:00|8352.8|8327.8|8353.1|8328.1|8353.1|8328.1|8352.7|8327.7|7
1700498400000|2023-11-20 16:40:00|8353.2|8328.2|8353.1|8328.1|8354|8329|8353.1|8328.1|21
1700498700000|2023-11-20 16:45:00|8353|8328|8353|8328|8353|8328|8353|8328|1
1700499000000|2023-11-20 16:50:00|8352.9|8327.9|8353|8328|8353|8332.8|8347.8|8327.5|5
1700499300000|2023-11-20 16:55:00|8353.1|8328.1|8352.5|8327.5|8353.1|8328.1|8352.5|8327.5|16
1700499600000|2023-11-20 17:00:00|8347.5|8332.5|8352|8327|8352.4|8332.7|8347.3|8327|20
1700499900000|2023-11-20 17:05:00|8347.1|8332.1|8347.9|8332.9|8352.4|8332.9|8347.1|8327.3|13
1700500200000|2023-11-20 17:10:00|8348|8333|8353|8328|8353|8333.1|8347.9|8327.8|8
1700500500000|2023-11-20 17:15:00|8352.8|8327.8|8352.5|8327.5|8352.8|8327.8|8352.5|8327.5|6
1700500800000|2023-11-20 17:20:00|8352.6|8327.6|8347.8|8332.8|8352.6|8332.8|8347.8|8327.5|4
1700501100000|2023-11-20 17:25:00|8347.7|8332.7|8347.1|8332.1|8347.7|8332.7|8347.1|8332.1|17
1700501400000|2023-11-20 17:30:00|8347.2|8332.2|8352.9|8327.9|8352.9|8332.8|8347.1|8327.9|8
1700501700000|2023-11-20 17:35:00|8352.8|8327.8|8352.9|8327.9|8352.9|8327.9|8352.6|8327.6|5
1700502000000|2023-11-20 17:40:00|8353|8328|8353.5|8328.5|8353.8|8333.4|8348.2|8328|35
1700502300000|2023-11-20 17:45:00|8353.1|8328.1|8354.1|8329.1|8354.2|8329.2|8352.9|8327.9|32
1700502600000|2023-11-20 17:50:00|8354|8329|8353.3|8328.3|8354.1|8329.1|8353.1|8328.1|18
1700502900000|2023-11-20 17:55:00|8353.4|8328.4|8353|8328|8353.5|8328.5|8352.9|8327.9|20
1700503200000|2023-11-20 18:00:00|8353.1|8328.1|8352.6|8327.6|8353.8|8328.8|8352.5|8327.5|57
1700503500000|2023-11-20 18:05:00|8352.7|8327.7|8353.6|8328.6|8354.3|8329.3|8352.6|8327.6|56
1700503800000|2023-11-20 18:10:00|8353.5|8328.5|8353.6|8328.6|8353.6|8328.6|8353.5|8328.5|2
1700504100000|2023-11-20 18:15:00|8353.3|8328.3|8353.4|8328.4|8353.5|8328.5|8353.2|8328.2|6
1700504400000|2023-11-20 18:20:00|8352.6|8327.6|8352.9|8327.9|8353.5|8328.5|8352.2|8327.2|27
1700504700000|2023-11-20 18:25:00|8352.8|8327.8|8353.4|8328.4|8353.4|8328.4|8352.7|8327.7|10
1700505000000|2023-11-20 18:30:00|8353.5|8328.5|8353.3|8328.3|8353.5|8328.5|8353.3|8328.3|5
1700505300000|2023-11-20 18:35:00|8353.4|8328.4|8353.9|8328.9|8353.9|8333.9|8348.5|8328.4|22
1700505600000|2023-11-20 18:40:00|8353.8|8328.8|8353.5|8328.5|8353.8|8328.8|8353.5|8328.5|4
1700506200000|2023-11-20 18:50:00|8353.6|8328.6|8348.5|8333.5|8353.6|8333.8|8348.5|8328.5|18
1700506500000|2023-11-20 18:55:00|8348.4|8333.4|8348.4|8333.4|8348.4|8333.4|8348.4|8333.4|1
1700506800000|2023-11-20 19:00:00|8348.5|8333.5|8348.5|8333.5|8348.5|8333.5|8348.5|8333.5|1
1700507100000|2023-11-20 19:05:00|8348.6|8333.6|8348.5|8333.5|8348.6|8333.6|8348.5|8333.5|4
1700508000000|2023-11-20 19:20:00|8348.4|8333.4|8353.4|8328.4|8353.6|8333.6|8348.4|8328.4|6
1700508600000|2023-11-20 19:30:00|8353.3|8328.3|8353.4|8328.4|8353.4|8328.4|8353.3|8328.3|2
1700508900000|2023-11-20 19:35:00|8348.5|8333.5|8348.4|8333.4|8348.5|8333.5|8348.4|8333.4|2
1700509200000|2023-11-20 19:40:00|8348.5|8333.5|8353.6|8328.6|8353.6|8333.5|8348.5|8328.3|5
1700509500000|2023-11-20 19:45:00|8353.7|8328.7|8353.7|8328.7|8353.7|8328.7|8353.7|8328.7|1
1700510100000|2023-11-20 19:55:00|8353.6|8328.6|8353.3|8328.3|8353.7|8328.7|8353.2|8328.2|8
1700510400000|2023-11-20 20:00:00|8353.2|8328.2|8352.8|8327.8|8353.2|8328.2|8352.7|8327.7|7
1700511300000|2023-11-20 20:15:00|8352.7|8327.7|8352.4|8327.4|8352.7|8327.7|8352.4|8327.4|4
1700511600000|2023-11-20 20:20:00|8352.5|8327.5|8352.3|8327.3|8352.5|8327.5|8352.3|8327.3|6
1700511900000|2023-11-20 20:25:00|8352.2|8327.2|8352.2|8327.2|8352.5|8327.5|8352.2|8327.2|5
1700512200000|2023-11-20 20:30:00|8352.1|8327.1|8351.9|8326.9|8352.1|8327.1|8351.8|8326.8|5
1700512500000|2023-11-20 20:35:00|8352|8327|8351.9|8326.9|8352|8327|8351.8|8326.8|3
1700512800000|2023-11-20 20:40:00|8352|8327|8352|8327|8352|8327|8352|8327|1
1700513100000|2023-11-20 20:45:00|8351.8|8326.8|8351.9|8326.9|8351.9|8326.9|8351.8|8326.8|2
1700513400000|2023-11-20 20:50:00|8351.8|8326.8|8351.9|8326.9|8351.9|8326.9|8351.7|8326.7|3
1700513700000|2023-11-20 20:55:00|8351.8|8326.8|8351.5|8326.5|8351.8|8326.8|8351.5|8326.5|7
1700532000000|2023-11-21 02:00:00|8350|8325|8350.2|8325.2|8350.3|8325.3|8350|8325|9
1700532600000|2023-11-21 02:10:00|8350.1|8325.1|8350.6|8325.6|8350.8|8325.8|8350.1|8325.1|10
1700532900000|2023-11-21 02:15:00|8350.3|8325.3|8350.3|8325.3|8350.3|8325.3|8350.3|8325.3|1
1700533500000|2023-11-21 02:25:00|8350.2|8325.2|8350.2|8325.2|8350.2|8325.2|8350|8325|7
1700533800000|2023-11-21 02:30:00|8350.3|8325.3|8350.4|8325.4|8350.4|8325.4|8350.3|8325.3|2
1700534100000|2023-11-21 02:35:00|8350.5|8325.5|8350.5|8325.5|8350.5|8325.5|8350.4|8325.4|3
1700534400000|2023-11-21 02:40:00|8350.4|8325.4|8350.4|8325.4|8350.4|8325.4|8350.4|8325.4|1
1700536200000|2023-11-21 03:10:00|8350.5|8325.5|8350.6|8325.6|8350.6|8325.6|8350.5|8325.5|2
1700536500000|2023-11-21 03:15:00|8350.8|8325.8|8350.4|8325.4|8350.8|8325.8|8350.4|8325.4|7
1700536800000|2023-11-21 03:20:00|8350.5|8325.5|8350.5|8325.5|8350.5|8325.5|8350.5|8325.5|1
1700537400000|2023-11-21 03:30:00|8350.3|8325.3|8351.7|8326.7|8352.9|8332.9|8345.4|8325.3|130
1700537700000|2023-11-21 03:35:00|8351.8|8326.8|8351.7|8326.7|8352.7|8327.7|8351.6|8326.6|34
1700538000000|2023-11-21 03:40:00|8351.8|8326.8|8348.6|8333.6|8351.9|8334.6|8346.9|8326.7|57
1700538300000|2023-11-21 03:45:00|8348.5|8333.5|8354.5|8329.5|8354.5|8334.2|8348.5|8329.1|34
1700538600000|2023-11-21 03:50:00|8354.4|8329.4|8349.3|8334.3|8354.6|8334.6|8349.2|8329.4|13
1700538900000|2023-11-21 03:55:00|8349.4|8334.4|8350.5|8335.5|8350.6|8335.6|8349.4|8334.4|28
1700539200000|2023-11-21 04:00:00|8350.4|8335.4|8350.6|8335.6|8355.5|8336.4|8349.9|8330.4|94
1700539500000|2023-11-21 04:05:00|8350.5|8335.5|8349.7|8334.7|8350.5|8335.5|8349.3|8334.3|39
1700539800000|2023-11-21 04:10:00|8349.6|8334.6|8349.5|8334.5|8349.6|8334.6|8349.3|8334.3|14
1700540100000|2023-11-21 04:15:00|8349.6|8334.6|8348.6|8333.6|8349.6|8334.6|8348.6|8333.6|17
1700540400000|2023-11-21 04:20:00|8348.5|8333.5|8348.8|8333.8|8348.9|8333.9|8348.2|8333.2|15
1700540700000|2023-11-21 04:25:00|8348.9|8333.9|8348.3|8333.3|8349|8334|8348.3|8333.3|10
1700541000000|2023-11-21 04:30:00|8348.4|8333.4|8348.3|8333.3|8353.4|8333.5|8347.8|8327.5|24
1700541300000|2023-11-21 04:35:00|8348.4|8333.4|8348.5|8333.5|8348.8|8333.8|8348.4|8333.4|26
1700541600000|2023-11-21 04:40:00|8348.6|8333.6|8348.6|8333.6|8348.8|8333.8|8348.5|8333.5|11
1700541900000|2023-11-21 04:45:00|8348.5|8333.5|8348.5|8333.5|8348.7|8333.7|8348.3|8333.3|10
1700542200000|2023-11-21 04:50:00|8348.6|8333.6|8348.5|8333.5|8348.7|8333.7|8348.5|8333.5|10
1700542800000|2023-11-21 05:00:00|8348.4|8333.4|8348.5|8333.5|8348.5|8333.5|8348.1|8333.1|26
1700543100000|2023-11-21 05:05:00|8348.4|8333.4|8348.3|8333.3|8348.5|8333.5|8348.1|8333.1|14
1700543400000|2023-11-21 05:10:00|8348.4|8333.4|8348.3|8333.3|8348.8|8333.8|8348.2|8333.2|18
1700543700000|2023-11-21 05:15:00|8348.4|8333.4|8348.3|8333.3|8348.4|8333.4|8348.3|8333.3|2
1700544000000|2023-11-21 05:20:00|8348.4|8333.4|8348.4|8333.4|8348.5|8333.5|8348.3|8333.3|5
1700544300000|2023-11-21 05:25:00|8348.6|8333.6|8349|8334|8349.2|8334.2|8348.6|8333.6|13
1700544600000|2023-11-21 05:30:00|8348.9|8333.9|8348.8|8333.8|8348.9|8333.9|8348.7|8333.7|10
1700544900000|2023-11-21 05:35:00|8348.9|8333.9|8348.8|8333.8|8349|8334|8348.8|8333.8|7
1700545200000|2023-11-21 05:40:00|8348.9|8333.9|8349.3|8334.3|8349.5|8334.5|8348.8|8333.8|21
1700545500000|2023-11-21 05:45:00|8349.4|8334.4|8349.6|8334.6|8349.8|8334.8|8349.3|8334.3|7
1700545800000|2023-11-21 05:50:00|8349.7|8334.7|8350.1|8335.1|8350.3|8335.3|8349.6|8334.6|17
1700546100000|2023-11-21 05:55:00|8350|8335|8349.3|8334.3|8350|8335|8349.2|8334.2|16
1700546400000|2023-11-21 06:00:00|8349.2|8334.2|8353.7|8328.7|8353.8|8334.2|8348.5|8328.4|189
1700546700000|2023-11-21 06:05:00|8348.7|8333.7|8349.3|8334.3|8349.3|8334.3|8348.7|8333.7|21
1700547000000|2023-11-21 06:10:00|8349.2|8334.2|8349.3|8334.3|8349.5|8334.5|8349.2|8334.2|12
1700547300000|2023-11-21 06:15:00|8349.4|8334.4|8349.3|8334.3|8349.6|8334.6|8349.2|8334.2|20
1700547600000|2023-11-21 06:20:00|8349.5|8334.5|8349.3|8334.3|8349.6|8334.6|8349.3|8334.3|22
1700547900000|2023-11-21 06:25:00|8349.4|8334.4|8349.3|8334.3|8349.6|8334.6|8349.3|8334.3|14
1700548200000|2023-11-21 06:30:00|8349.4|8334.4|8349.7|8334.7|8349.8|8334.8|8349.4|8334.4|10
1700548500000|2023-11-21 06:35:00|8349.8|8334.8|8349.8|8334.8|8350|8335|8349.7|8334.7|9
1700548800000|2023-11-21 06:40:00|8349.7|8334.7|8349.5|8334.5|8349.7|8334.7|8349.2|8334.2|28
1700549100000|2023-11-21 06:45:00|8349.6|8334.6|8349.4|8334.4|8349.6|8334.6|8349.4|8334.4|9
1700549400000|2023-11-21 06:50:00|8349.3|8334.3|8349.5|8334.5|8349.5|8334.5|8349.3|8334.3|3
1700549700000|2023-11-21 06:55:00|8349.6|8334.6|8349.4|8334.4|8349.8|8334.8|8349.4|8334.4|13
1700550000000|2023-11-21 07:00:00|8349.3|8334.3|8349.1|8334.1|8349.3|8334.3|8348.8|8333.8|21
1700550300000|2023-11-21 07:05:00|8349.2|8334.2|8348.2|8333.2|8349.2|8334.2|8348|8333|48
1700550600000|2023-11-21 07:10:00|8348.3|8333.3|8348|8333|8348.3|8333.3|8347.7|8332.7|24
1700550900000|2023-11-21 07:15:00|8347.9|8332.9|8348.1|8333.1|8348.2|8333.2|8347.7|8332.7|19
1700551200000|2023-11-21 07:20:00|8348.2|8333.2|8347.9|8332.9|8348.2|8333.2|8347.8|8332.8|16
1700551500000|2023-11-21 07:25:00|8348|8333|8348.1|8333.1|8353.3|8333.5|8347.9|8328.3|49
1700551800000|2023-11-21 07:30:00|8348|8333|8348|8333|8348.2|8333.2|8347.9|8332.9|14
1700552100000|2023-11-21 07:35:00|8347.9|8332.9|8348.9|8333.9|8348.9|8333.9|8347.8|8332.8|24
1700552400000|2023-11-21 07:40:00|8349|8334|8348.6|8333.6|8353.9|8334|8348.6|8328.6|22
1700552700000|2023-11-21 07:45:00|8348.5|8333.5|8348.8|8333.8|8348.8|8333.8|8348.3|8333.3|15
1700553000000|2023-11-21 07:50:00|8348.7|8333.7|8348.5|8333.5|8348.8|8333.8|8348.5|8333.5|13
1700553300000|2023-11-21 07:55:00|8348.4|8333.4|8347.8|8332.8|8348.6|8333.6|8347.8|8332.8|23
1700553600000|2023-11-21 08:00:00|8347.9|8332.9|8347|8332|8348.1|8333.1|8347|8332|27
1700553900000|2023-11-21 08:05:00|8347.1|8332.1|8347.7|8332.7|8347.8|8332.8|8347.1|8332.1|12
1700554200000|2023-11-21 08:10:00|8347.8|8332.8|8348.2|8333.2|8348.4|8333.4|8347.8|8332.8|25
1700554500000|2023-11-21 08:15:00|8348.3|8333.3|8348.2|8333.2|8348.3|8333.3|8348.2|8333.2|6
1700554800000|2023-11-21 08:20:00|8348.3|8333.3|8348.1|8333.1|8348.3|8333.3|8348|8333|14
1700555100000|2023-11-21 08:25:00|8348.2|8333.2|8348.3|8333.3|8348.3|8333.3|8348|8333|13
1700555400000|2023-11-21 08:30:00|8348.2|8333.2|8348.1|8333.1|8348.4|8333.4|8347.7|8332.7|20
1700555700000|2023-11-21 08:35:00|8348.2|8333.2|8348.2|8333.2|8348.5|8333.5|8348.1|8333.1|14
1700556000000|2023-11-21 08:40:00|8348.3|8333.3|8348.5|8333.5|8348.7|8333.7|8348.2|8333.2|15
1700556300000|2023-11-21 08:45:00|8348.6|8333.6|8349.6|8334.6|8354.6|8334.8|8348.6|8329.5|24
1700556600000|2023-11-21 08:50:00|8349.5|8334.5|8348.8|8333.8|8349.7|8334.7|8348.7|8333.7|15
1700556900000|2023-11-21 08:55:00|8348.9|8333.9|8349|8334|8349.3|8334.3|8348.9|8333.9|14
1700557200000|2023-11-21 09:00:00|8349.1|8334.1|8349.5|8334.5|8349.7|8334.7|8348.9|8333.9|26
1700557500000|2023-11-21 09:05:00|8349.6|8334.6|8349.1|8334.1|8349.6|8334.6|8349.1|8334.1|10
1700557800000|2023-11-21 09:10:00|8349.2|8334.2|8349.2|8334.2|8349.3|8334.3|8349.1|8334.1|7
1700558100000|2023-11-21 09:15:00|8349.1|8334.1|8349.2|8334.2|8349.2|8334.2|8349|8334|4
1700558400000|2023-11-21 09:20:00|8349.3|8334.3|8354.9|8329.9|8354.9|8335|8349.3|8329.7|24
1700558700000|2023-11-21 09:25:00|8350|8335|8350.3|8335.3|8350.3|8335.3|8349.9|8334.9|20
1700559000000|2023-11-21 09:30:00|8350.4|8335.4|8350.6|8335.6|8350.8|8335.8|8350.4|8335.4|47
1700559300000|2023-11-21 09:35:00|8350.5|8335.5|8350.2|8335.2|8350.5|8335.5|8350.2|8335.2|10
1700559600000|2023-11-21 09:40:00|8350.1|8335.1|8350.2|8335.2|8350.2|8335.2|8350.1|8335.1|2
1700559900000|2023-11-21 09:45:00|8350.1|8335.1|8350.3|8335.3|8350.4|8335.4|8350|8335|17
1700560200000|2023-11-21 09:50:00|8350.2|8335.2|8355.7|8330.7|8355.7|8335.6|8350.2|8330.7|30
1700560500000|2023-11-21 09:55:00|8355.6|8330.6|8355.3|8330.3|8355.6|8330.6|8354.6|8329.6|56
1700560800000|2023-11-21 10:00:00|8355.4|8330.4|8355.4|8330.4|8356|8331|8355.3|8330.3|33
1700561100000|2023-11-21 10:05:00|8355.3|8330.3|8349.8|8334.8|8355.5|8335.6|8349.8|8330.1|25
1700561400000|2023-11-21 10:10:00|8349.7|8334.7|8347.6|8332.6|8349.7|8334.7|8347.5|8332.5|48
1700561700000|2023-11-21 10:15:00|8347.7|8332.7|8347.7|8332.7|8347.7|8332.7|8347.5|8332.5|15
1700562000000|2023-11-21 10:20:00|8347.6|8332.6|8347.2|8332.2|8347.6|8332.6|8347.1|8332.1|38
1700562300000|2023-11-21 10:25:00|8347.3|8332.3|8347.3|8332.3|8347.4|8332.4|8347.1|8332.1|7
1700562600000|2023-11-21 10:30:00|8347.2|8332.2|8347.2|8332.2|8347.2|8332.2|8347.2|8332.2|1
1700562900000|2023-11-21 10:35:00|8347.1|8332.1|8347.2|8332.2|8347.2|8332.2|8347.1|8332.1|4
1700563200000|2023-11-21 10:40:00|8347.1|8332.1|8346.8|8331.8|8347.2|8332.2|8346.6|8331.6|18
1700563500000|2023-11-21 10:45:00|8346.7|8331.7|8346.8|8331.8|8346.9|8331.9|8346.2|8331.2|16
1700563800000|2023-11-21 10:50:00|8346.9|8331.9|8346.9|8331.9|8346.9|8331.9|8346.9|8331.9|1
1700564100000|2023-11-21 10:55:00|8346.8|8331.8|8346.8|8331.8|8346.8|8331.8|8346.8|8331.8|1
1700564400000|2023-11-21 11:00:00|8346.7|8331.7|8346.9|8331.9|8347|8332|8346.7|8331.7|5
1700564700000|2023-11-21 11:05:00|8347|8332|8346.8|8331.8|8347|8332|8346.6|8331.6|9
1700565000000|2023-11-21 11:10:00|8346.7|8331.7|8347.3|8332.3|8347.3|8332.3|8346.7|8331.7|11
1700565300000|2023-11-21 11:15:00|8347.4|8332.4|8347.3|8332.3|8347.5|8332.5|8347.2|8332.2|22
1700565600000|2023-11-21 11:20:00|8347.4|8332.4|8347.6|8332.6|8352.6|8332.7|8347.4|8327.4|37
1700565900000|2023-11-21 11:25:00|8347.5|8332.5|8351.9|8326.9|8352.5|8332.7|8347.5|8326.9|30
1700566200000|2023-11-21 11:30:00|8352|8327|8347.2|8332.2|8352.2|8332.3|8347.2|8327|6
1700566500000|2023-11-21 11:35:00|8347.1|8332.1|8347.1|8332.1|8347.1|8332.1|8347.1|8332.1|1
1700566800000|2023-11-21 11:40:00|8347.2|8332.2|8347.1|8332.1|8347.2|8332.2|8347.1|8332.1|2
1700567100000|2023-11-21 11:45:00|8347.2|8332.2|8347.2|8332.2|8347.2|8332.2|8347.2|8332.2|1
1700567400000|2023-11-21 11:50:00|8347.1|8332.1|8347.5|8332.5|8347.9|8332.9|8346.5|8331.5|25
1700567700000|2023-11-21 11:55:00|8347.4|8332.4|8352.5|8327.5|8352.6|8332.4|8347.4|8327.4|7
1700568000000|2023-11-21 12:00:00|8352.4|8327.4|8347.2|8332.2|8352.6|8332.3|8347.1|8327.2|14
1700568300000|2023-11-21 12:05:00|8347.1|8332.1|8347.2|8332.2|8347.3|8332.3|8347.1|8332.1|6
1700568600000|2023-11-21 12:10:00|8347.1|8332.1|8346.9|8331.9|8347.1|8332.1|8346.9|8331.9|21
1700568900000|2023-11-21 12:15:00|8347|8332|8350.6|8325.6|8351.4|8332|8345.9|8325.6|38
1700569200000|2023-11-21 12:20:00|8350.7|8325.7|8350.2|8325.2|8350.7|8325.7|8350.2|8325.2|18
1700569500000|2023-11-21 12:25:00|8350.3|8325.3|8349.1|8324.1|8350.6|8325.6|8349|8324|52
1700569800000|2023-11-21 12:30:00|8349.2|8324.2|8345.9|8330.9|8349.9|8330.9|8344.2|8324.1|21
1700570100000|2023-11-21 12:35:00|8346|8331|8346.1|8331.1|8346.1|8331.1|8346|8331|4
1700570400000|2023-11-21 12:40:00|8346|8331|8345.9|8330.9|8346|8331|8345.9|8330.9|2
1700570700000|2023-11-21 12:45:00|8346|8331|8346|8331|8346.1|8331.1|8345.8|8330.8|9
1700571000000|2023-11-21 12:50:00|8345.9|8330.9|8345.9|8330.9|8346|8331|8345.9|8330.9|13
1700571300000|2023-11-21 12:55:00|8345.8|8330.8|8345.8|8330.8|8345.9|8330.9|8345.7|8330.7|9
1700571600000|2023-11-21 13:00:00|8350.7|8325.7|8348.8|8323.8|8350.9|8325.9|8348.1|8323.1|83
1700571900000|2023-11-21 13:05:00|8348.9|8323.9|8343.3|8328.3|8348.9|8328.3|8342.6|8319.4|131
1700572200000|2023-11-21 13:10:00|8343.2|8328.2|8341.7|8326.7|8348.2|8328.2|8341.3|8321.1|27
1700572500000|2023-11-21 13:15:00|8341.8|8326.8|8341.8|8326.8|8341.8|8326.8|8341.3|8326.3|19
1700572800000|2023-11-21 13:20:00|8341.5|8326.5|8341|8326|8341.7|8326.7|8340.9|8325.9|12
1700573100000|2023-11-21 13:25:00|8345.9|8320.9|8344.6|8319.6|8345.9|8320.9|8344|8319|39
1700573400000|2023-11-21 13:30:00|8344.5|8319.5|8345.3|8320.3|8346.5|8321.5|8344.1|8319.1|65
1700573700000|2023-11-21 13:35:00|8345.2|8320.2|8345.9|8320.9|8346.2|8321.2|8344.8|8319.8|27
1700574000000|2023-11-21 13:40:00|8345.8|8320.8|8345.8|8320.8|8346.2|8321.2|8345.6|8320.6|30
1700574300000|2023-11-21 13:45:00|8345.7|8320.7|8341.1|8326.1|8345.7|8326.2|8340.9|8320.1|48
1700574600000|2023-11-21 13:50:00|8341.2|8326.2|8341.1|8326.1|8341.3|8326.3|8341|8326|21
1700574900000|2023-11-21 13:55:00|8341|8326|8340.8|8325.8|8341.2|8326.2|8340.4|8325.4|26
1700575200000|2023-11-21 14:00:00|8340.7|8325.7|8341.2|8326.2|8341.2|8326.2|8340.5|8325.5|12
1700575500000|2023-11-21 14:05:00|8341|8326|8340.9|8325.9|8341.1|8326.1|8340.6|8325.6|18
1700575800000|2023-11-21 14:10:00|8340.8|8325.8|8340.8|8325.8|8340.8|8325.8|8340.8|8325.8|1
1700576100000|2023-11-21 14:15:00|8340.6|8325.6|8340.7|8325.7|8340.8|8325.8|8340.4|8325.4|9
1700576400000|2023-11-21 14:20:00|8340.6|8325.6|8339.9|8324.9|8340.7|8325.7|8339.9|8324.9|8
1700576700000|2023-11-21 14:25:00|8340|8325|8339.8|8324.8|8345|8325.4|8339.8|8320|37
1700577000000|2023-11-21 14:30:00|8339.9|8324.9|8338.4|8323.4|8343.7|8324.9|8338.1|8318.2|58
1700577300000|2023-11-21 14:35:00|8338.3|8323.3|8344.6|8319.6|8344.8|8323.9|8338.2|8318.8|52
1700577600000|2023-11-21 14:40:00|8344.7|8319.7|8339.9|8324.9|8345|8324.9|8339.6|8319.5|31
1700577900000|2023-11-21 14:45:00|8340|8325|8339.9|8324.9|8340.1|8325.1|8339.8|8324.8|11
1700578200000|2023-11-21 14:50:00|8339.8|8324.8|8340|8325|8340|8325|8338.9|8323.9|19
1700578500000|2023-11-21 14:55:00|8340.1|8325.1|8348.3|8323.3|8348.4|8326.1|8340.1|8323.3|9
1700578800000|2023-11-21 15:00:00|8348.4|8323.4|8341.2|8326.2|8348.4|8326.2|8340.8|8323.4|19
1700579100000|2023-11-21 15:05:00|8341.1|8326.1|8340.1|8325.1|8345.7|8326.1|8340.1|8319.6|62
1700579400000|2023-11-21 15:10:00|8340|8325|8340.1|8325.1|8340.1|8325.1|8340|8325|2
1700579700000|2023-11-21 15:15:00|8339.9|8324.9|8340.2|8325.2|8340.2|8325.2|8339.8|8324.8|6
1700580000000|2023-11-21 15:20:00|8340.1|8325.1|8340.3|8325.3|8345.4|8325.3|8340.1|8320.3|13
1700580300000|2023-11-21 15:25:00|8340.5|8325.5|8341.4|8326.4|8345.7|8326.5|8340.4|8320.5|67
1700580600000|2023-11-21 15:30:00|8341.5|8326.5|8341.4|8326.4|8341.6|8326.6|8341.3|8326.3|12
1700580900000|2023-11-21 15:35:00|8341.3|8326.3|8341.4|8326.4|8341.4|8326.4|8341.3|8326.3|10
1700581200000|2023-11-21 15:40:00|8341.3|8326.3|8341.4|8326.4|8341.4|8326.4|8341.1|8326.1|20
1700581500000|2023-11-21 15:45:00|8341.3|8326.3|8341.4|8326.4|8341.4|8326.4|8341.3|8326.3|10
1700581800000|2023-11-21 15:50:00|8341.3|8326.3|8341.1|8326.1|8341.3|8326.3|8340.9|8325.9|16
1700582100000|2023-11-21 15:55:00|8341.2|8326.2|8341.4|8326.4|8346.4|8326.5|8341.1|8321.2|19
1700582400000|2023-11-21 16:00:00|8341.3|8326.3|8345.4|8320.4|8346.2|8326.4|8340.9|8320.2|38
1700582700000|2023-11-21 16:05:00|8345.3|8320.3|8345.2|8320.2|8345.5|8320.5|8345.2|8320.2|24
1700583000000|2023-11-21 16:10:00|8345.3|8320.3|8340.6|8325.6|8345.5|8325.7|8340.3|8320.2|24
1700583300000|2023-11-21 16:15:00|8340.7|8325.7|8346.8|8321.8|8346.8|8326.1|8340.7|8320.7|37
1700583600000|2023-11-21 16:20:00|8346.9|8321.9|8341.6|8326.6|8347|8327|8341.6|8321.6|14
1700583900000|2023-11-21 16:25:00|8341.7|8326.7|8341.9|8326.9|8341.9|8326.9|8341.6|8326.6|18
1700584200000|2023-11-21 16:30:00|8342|8327|8342.1|8327.1|8342.1|8327.1|8341.9|8326.9|14
1700584500000|2023-11-21 16:35:00|8342.2|8327.2|8342.1|8327.1|8342.2|8327.2|8342|8327|16
1700584800000|2023-11-21 16:40:00|8342.2|8327.2|8342.1|8327.1|8342.3|8327.3|8342|8327|12
1700585100000|2023-11-21 16:45:00|8342|8327|8342.1|8327.1|8342.2|8327.2|8342|8327|10
1700585400000|2023-11-21 16:50:00|8341.9|8326.9|8341.4|8326.4|8341.9|8326.9|8341.3|8326.3|10
1700585700000|2023-11-21 16:55:00|8341.5|8326.5|8341.6|8326.6|8341.6|8326.6|8341.3|8326.3|22
1700586000000|2023-11-21 17:00:00|8341.9|8326.9|8341.7|8326.7|8341.9|8326.9|8341.7|8326.7|3
1700586300000|2023-11-21 17:05:00|8341.8|8326.8|8341.9|8326.9|8342.1|8327.1|8341.8|8326.8|17
1700586600000|2023-11-21 17:10:00|8341.8|8326.8|8341.7|8326.7|8341.8|8326.8|8341.7|8326.7|8
1700586900000|2023-11-21 17:15:00|8341.8|8326.8|8341.8|8326.8|8342.1|8327.1|8341.7|8326.7|17
1700587200000|2023-11-21 17:20:00|8341.9|8326.9|8341.7|8326.7|8341.9|8326.9|8341.7|8326.7|13
1700587500000|2023-11-21 17:25:00|8341.8|8326.8|8341.7|8326.7|8341.8|8326.8|8341.6|8326.6|6
1700587800000|2023-11-21 17:30:00|8341.6|8326.6|8341.9|8326.9|8341.9|8326.9|8341.6|8326.6|10
1700588100000|2023-11-21 17:35:00|8341.8|8326.8|8341.7|8326.7|8341.9|8326.9|8341.6|8326.6|12
1700588400000|2023-11-21 17:40:00|8341.8|8326.8|8341.7|8326.7|8341.8|8326.8|8341.6|8326.6|4
1700588700000|2023-11-21 17:45:00|8341.6|8326.6|8341.1|8326.1|8346.3|8326.6|8341.1|8321.2|14
1700589000000|2023-11-21 17:50:00|8341.2|8326.2|8341.2|8326.2|8341.2|8326.2|8341.2|8326.2|1
1700589300000|2023-11-21 17:55:00|8341.3|8326.3|8341.1|8326.1|8341.3|8326.3|8341.1|8326.1|3
1700589600000|2023-11-21 18:00:00|8341.2|8326.2|8341.6|8326.6|8341.6|8326.6|8341.2|8326.2|4
1700589900000|2023-11-21 18:05:00|8341.7|8326.7|8342|8327|8342|8327|8341.6|8326.6|12
1700590200000|2023-11-21 18:10:00|8342.1|8327.1|8347.2|8322.2|8347.5|8327.1|8341.9|8322.1|22
1700590500000|2023-11-21 18:15:00|8347.3|8322.3|8347.1|8322.1|8347.3|8322.3|8346.9|8321.9|23
1700590800000|2023-11-21 18:20:00|8347|8322|8347.8|8322.8|8347.8|8322.8|8347|8322|25
1700591100000|2023-11-21 18:25:00|8347.9|8322.9|8347.4|8322.4|8347.9|8322.9|8346.8|8321.8|25
1700591400000|2023-11-21 18:30:00|8347.5|8322.5|8347.8|8322.8|8348.3|8323.3|8347.5|8322.5|27
1700591700000|2023-11-21 18:35:00|8347.7|8322.7|8347.1|8322.1|8347.7|8322.7|8346.9|8321.9|28
1700592000000|2023-11-21 18:40:00|8347.2|8322.2|8347.2|8322.2|8347.4|8322.4|8347.2|8322.2|9
1700592300000|2023-11-21 18:45:00|8346.9|8321.9|8346.5|8321.5|8346.9|8321.9|8346.3|8321.3|16
1700592600000|2023-11-21 18:50:00|8346.4|8321.4|8340.9|8325.9|8346.4|8326.1|8340.9|8321.1|7
1700592900000|2023-11-21 18:55:00|8341|8326|8349.2|8324.2|8349.3|8327.1|8341|8323.2|25
1700593200000|2023-11-21 19:00:00|8348.3|8323.3|8347.8|8322.8|8348.4|8323.4|8347.7|8322.7|16
1700593500000|2023-11-21 19:05:00|8347.9|8322.9|8349.8|8324.8|8349.8|8324.8|8347.9|8322.9|40
1700593800000|2023-11-21 19:10:00|8349.7|8324.7|8348.8|8323.8|8349.7|8324.7|8348.4|8323.4|31
1700594100000|2023-11-21 19:15:00|8348.7|8323.7|8347.2|8322.2|8348.9|8323.9|8347.1|8322.1|22
1700594400000|2023-11-21 19:20:00|8347.3|8322.3|8347|8322|8347.3|8322.3|8347|8322|4
1700594700000|2023-11-21 19:25:00|8347.4|8322.4|8346.5|8321.5|8347.5|8322.5|8346.5|8321.5|27
1700595000000|2023-11-21 19:30:00|8346.4|8321.4|8347.4|8322.4|8347.5|8322.5|8346.4|8321.4|19
1700595300000|2023-11-21 19:35:00|8347.6|8322.6|8347.5|8322.5|8347.6|8322.6|8347.5|8322.5|4
1700595600000|2023-11-21 19:40:00|8347.4|8322.4|8347.5|8322.5|8347.5|8322.5|8347.3|8322.3|11
1700595900000|2023-11-21 19:45:00|8347.4|8322.4|8347.6|8322.6|8347.6|8322.6|8347.4|8322.4|11
1700596200000|2023-11-21 19:50:00|8347.9|8322.9|8347.4|8322.4|8348.5|8323.5|8347.3|8322.3|36
1700596500000|2023-11-21 19:55:00|8347.3|8322.3|8341.2|8326.2|8347.3|8327.1|8341.2|8322.2|22
1700596800000|2023-11-21 20:00:00|8341.1|8326.1|8341.8|8326.8|8341.8|8326.8|8340.5|8325.5|16
1700597100000|2023-11-21 20:05:00|8341.7|8326.7|8341.8|8326.8|8342.2|8327.2|8341.7|8326.7|24
1700597700000|2023-11-21 20:15:00|8341.9|8326.9|8347.1|8322.1|8347.3|8327.5|8341.9|8321.9|14
1700598000000|2023-11-21 20:20:00|8347.8|8322.8|8347|8322|8348|8323|8347|8322|12
1700598300000|2023-11-21 20:25:00|8346.9|8321.9|8346.9|8321.9|8347.1|8322.1|8346.9|8321.9|9
1700598600000|2023-11-21 20:30:00|8347|8322|8347|8322|8347.7|8322.7|8346.9|8321.9|23
1700598900000|2023-11-21 20:35:00|8347.1|8322.1|8347.6|8322.6|8347.7|8327.8|8342|8322.1|30
1700599200000|2023-11-21 20:40:00|8347.5|8322.5|8347|8322|8347.6|8322.6|8346.8|8321.8|11
1700599500000|2023-11-21 20:45:00|8346.9|8321.9|8346.9|8321.9|8347|8322|8346.9|8321.9|5
1700599800000|2023-11-21 20:50:00|8347|8322|8347.6|8322.6|8348|8323|8346.8|8321.8|22
1700600100000|2023-11-21 20:55:00|8347.7|8322.7|8350|8325|8351|8326|8347.7|8322.7|114
1700618400000|2023-11-22 02:00:00|8350.1|8325.1|8350.1|8325.1|8350.2|8325.2|8350.1|8325.1|5
1700618700000|2023-11-22 02:05:00|8350.2|8325.2|8349.9|8324.9|8350.2|8325.2|8349.8|8324.8|4
1700619000000|2023-11-22 02:10:00|8350|8325|8350.2|8325.2|8350.4|8325.4|8350|8325|6
1700619300000|2023-11-22 02:15:00|8350.1|8325.1|8349.9|8324.9|8350.1|8325.1|8349.9|8324.9|5
1700619600000|2023-11-22 02:20:00|8350|8325|8349.8|8324.8|8350|8325|8349.8|8324.8|2
1700620200000|2023-11-22 02:30:00|8349.7|8324.7|8349.9|8324.9|8350.9|8325.9|8349.7|8324.7|15
1700620800000|2023-11-22 02:40:00|8350.2|8325.2|8350.1|8325.1|8350.3|8325.3|8350.1|8325.1|5
1700621100000|2023-11-22 02:45:00|8350|8325|8350|8325|8350.2|8325.2|8349.8|8324.8|6
1700621400000|2023-11-22 02:50:00|8349.9|8324.9|8350|8325|8350|8325|8349.9|8324.9|8
1700621700000|2023-11-22 02:55:00|8349.9|8324.9|8349.9|8324.9|8350|8325|8349.7|8324.7|27
1700622000000|2023-11-22 03:00:00|8349.8|8324.8|8349.5|8324.5|8349.8|8324.8|8349.5|8324.5|6
1700622300000|2023-11-22 03:05:00|8349.6|8324.6|8349.5|8324.5|8349.6|8324.6|8349.5|8324.5|4
1700622600000|2023-11-22 03:10:00|8349.4|8324.4|8349|8324|8349.4|8324.4|8349|8324|7
1700622900000|2023-11-22 03:15:00|8349.1|8324.1|8349.1|8324.1|8349.2|8324.2|8349|8324|5
1700623500000|2023-11-22 03:25:00|8349.2|8324.2|8349.2|8324.2|8349.4|8324.4|8349.2|8324.2|7
1700623800000|2023-11-22 03:30:00|8349.3|8324.3|8345.7|8330.7|8350.6|8330.9|8344.5|8324.2|51
1700624100000|2023-11-22 03:35:00|8345.6|8330.6|8345.8|8330.8|8351|8331.2|8345.6|8325.7|15
1700624400000|2023-11-22 03:40:00|8345.7|8330.7|8345.7|8330.7|8346.2|8331.2|8345.6|8330.6|21
1700624700000|2023-11-22 03:45:00|8345.8|8330.8|8345.8|8330.8|8345.8|8330.8|8345.7|8330.7|5
1700625000000|2023-11-22 03:50:00|8345.7|8330.7|8345.8|8330.8|8345.8|8330.8|8345.7|8330.7|4
1700625300000|2023-11-22 03:55:00|8345.9|8330.9|8345.8|8330.8|8346|8331|8345.7|8330.7|10
1700625600000|2023-11-22 04:00:00|8345.7|8330.7|8345.9|8330.9|8345.9|8330.9|8345.6|8330.6|7
1700625900000|2023-11-22 04:05:00|8346.1|8331.1|8345.8|8330.8|8346.2|8331.2|8345.8|8330.8|9
1700626200000|2023-11-22 04:10:00|8345.9|8330.9|8345.7|8330.7|8345.9|8330.9|8345.7|8330.7|5
1700626500000|2023-11-22 04:15:00|8345.8|8330.8|8341.6|8326.6|8349|8330.8|8341.2|8322.1|127
1700626800000|2023-11-22 04:20:00|8341.5|8326.5|8341.7|8326.7|8346.5|8326.7|8340.8|8320.9|66
1700627100000|2023-11-22 04:25:00|8341.8|8326.8|8342.5|8327.5|8347.7|8327.8|8341.7|8322.3|25
1700627400000|2023-11-22 04:30:00|8342.6|8327.6|8346.3|8321.3|8347.6|8327.7|8341.5|8321.3|37
1700627700000|2023-11-22 04:35:00|8346.2|8321.2|8346.6|8321.6|8346.6|8326.6|8340.8|8320.6|66
1700628000000|2023-11-22 04:40:00|8346.7|8321.7|8345.5|8320.5|8346.7|8321.7|8345.5|8320.5|28
1700628300000|2023-11-22 04:45:00|8340.6|8325.6|8340.9|8325.9|8341|8326|8340.5|8325.5|66
1700628600000|2023-11-22 04:50:00|8340.7|8325.7|8341.9|8326.9|8346.4|8326.9|8340.5|8321.4|49
1700628900000|2023-11-22 04:55:00|8341.7|8326.7|8341.1|8326.1|8346.4|8326.7|8341|8321.2|45
1700629200000|2023-11-22 05:00:00|8341|8326|8341.1|8326.1|8341.3|8326.3|8340.9|8325.9|22
1700629500000|2023-11-22 05:05:00|8341|8326|8340.9|8325.9|8341.4|8326.4|8340.9|8325.9|19
1700629800000|2023-11-22 05:10:00|8341|8326|8340.4|8325.4|8345.8|8326|8340.3|8320.8|17
1700630100000|2023-11-22 05:15:00|8340.5|8325.5|8340.8|8325.8|8340.8|8325.8|8339.8|8324.8|19
1700630400000|2023-11-22 05:20:00|8340.7|8325.7|8341.4|8326.4|8341.4|8326.4|8340.7|8325.7|13
1700630700000|2023-11-22 05:25:00|8341.3|8326.3|8342.2|8327.2|8342.2|8327.2|8341.3|8326.3|9
1700631000000|2023-11-22 05:30:00|8342.1|8327.1|8342.4|8327.4|8342.7|8327.7|8342.1|8327.1|24
1700631300000|2023-11-22 05:35:00|8342.3|8327.3|8343.2|8328.2|8343.3|8328.3|8342.3|8327.3|19
1700631600000|2023-11-22 05:40:00|8343.3|8328.3|8344.6|8329.6|8344.7|8329.7|8343.3|8328.3|23
1700631900000|2023-11-22 05:45:00|8344.7|8329.7|8345.6|8330.6|8345.6|8330.6|8344.7|8329.7|29
1700632200000|2023-11-22 05:50:00|8345.5|8330.5|8345.7|8330.7|8345.7|8330.7|8344.9|8329.9|16
1700632500000|2023-11-22 05:55:00|8345.8|8330.8|8346.3|8331.3|8346.5|8331.5|8345.8|8330.8|18
1700632800000|2023-11-22 06:00:00|8346.5|8331.5|8346.5|8331.5|8346.9|8331.9|8346.1|8331.1|25
1700633100000|2023-11-22 06:05:00|8346.8|8331.8|8347.3|8332.3|8347.3|8332.3|8346.8|8331.8|19
1700633400000|2023-11-22 06:10:00|8347.2|8332.2|8348|8333|8348|8333|8347.2|8332.2|9
1700633700000|2023-11-22 06:15:00|8348.1|8333.1|8347.8|8332.8|8348.1|8333.1|8347.3|8332.3|40
1700634000000|2023-11-22 06:20:00|8347.9|8332.9|8347.5|8332.5|8348.2|8333.2|8347.4|8332.4|34
1700634300000|2023-11-22 06:25:00|8347.7|8332.7|8348.2|8333.2|8348.4|8333.4|8347.6|8332.6|47
1700634600000|2023-11-22 06:30:00|8348.1|8333.1|8347.8|8332.8|8348.5|8333.5|8347.4|8332.4|130
1700634900000|2023-11-22 06:35:00|8347.9|8332.9|8348.1|8333.1|8348.6|8333.6|8347.8|8332.8|25
1700635200000|2023-11-22 06:40:00|8348|8333|8348|8333|8348.3|8333.3|8347.9|8332.9|25
1700635500000|2023-11-22 06:45:00|8348.1|8333.1|8348.1|8333.1|8353.2|8333.2|8348.1|8328|11
1700635800000|2023-11-22 06:50:00|8348.2|8333.2|8348.3|8333.3|8348.6|8333.6|8348.2|8333.2|7
1700636100000|2023-11-22 06:55:00|8348.2|8333.2|8346.9|8331.9|8348.3|8333.3|8346.8|8331.8|26
1700636400000|2023-11-22 07:00:00|8346.8|8331.8|8346.3|8331.3|8347|8332|8346.3|8331.3|14
1700636700000|2023-11-22 07:05:00|8346.4|8331.4|8346|8331|8346.4|8331.4|8345|8330|36
1700637000000|2023-11-22 07:10:00|8346.1|8331.1|8346.2|8331.2|8346.3|8331.3|8345.7|8330.7|38
1700637300000|2023-11-22 07:15:00|8346.1|8331.1|8350.8|8325.8|8351|8331.2|8345.3|8325.8|61
1700637600000|2023-11-22 07:20:00|8350.9|8325.9|8351.1|8326.1|8351.1|8326.1|8350.8|8325.8|15
1700637900000|2023-11-22 07:25:00|8351|8326|8345.9|8330.9|8351.2|8331.9|8345.8|8325.4|85
1700638200000|2023-11-22 07:30:00|8346|8331|8345.8|8330.8|8346.2|8331.2|8345.8|8330.8|4
1700638500000|2023-11-22 07:35:00|8345.9|8330.9|8345.8|8330.8|8345.9|8330.9|8345.8|8330.8|2
1700638800000|2023-11-22 07:40:00|8345.6|8330.6|8345.6|8330.6|8345.8|8330.8|8345.3|8330.3|16
1700639100000|2023-11-22 07:45:00|8345.7|8330.7|8345.7|8330.7|8346.2|8331.2|8345.6|8330.6|16
1700639400000|2023-11-22 07:50:00|8345.6|8330.6|8345.3|8330.3|8345.7|8330.7|8345.2|8330.2|11
1700639700000|2023-11-22 07:55:00|8345.4|8330.4|8345.1|8330.1|8345.4|8330.4|8345|8330|13
1700640000000|2023-11-22 08:00:00|8345.2|8330.2|8345|8330|8345.2|8330.2|8344.8|8329.8|28
1700640300000|2023-11-22 08:05:00|8344.9|8329.9|8344.2|8329.2|8345|8330|8344.1|8329.1|23
1700640600000|2023-11-22 08:10:00|8344.3|8329.3|8349.6|8324.6|8349.6|8329.8|8344.3|8324.4|16
1700640900000|2023-11-22 08:15:00|8344.7|8329.7|8345.2|8330.2|8345.2|8330.2|8344.3|8329.3|25
1700641200000|2023-11-22 08:20:00|8345.3|8330.3|8345.2|8330.2|8345.3|8330.3|8345.1|8330.1|4
1700641500000|2023-11-22 08:25:00|8345.3|8330.3|8345.2|8330.2|8345.5|8330.5|8345.2|8330.2|16
1700641800000|2023-11-22 08:30:00|8345.1|8330.1|8345.7|8330.7|8351|8330.9|8345.1|8325.9|25
1700642100000|2023-11-22 08:35:00|8345.8|8330.8|8347.6|8332.6|8352.5|8332.8|8345.7|8326.5|95
1700642400000|2023-11-22 08:40:00|8347.5|8332.5|8352.6|8327.6|8352.8|8332.6|8347.3|8327.5|52
1700642700000|2023-11-22 08:45:00|8352.7|8327.7|8352.1|8327.1|8352.8|8327.8|8351.9|8326.9|35
1700643000000|2023-11-22 08:50:00|8352.2|8327.2|8352.5|8327.5|8352.7|8327.7|8352|8327|32
1700643300000|2023-11-22 08:55:00|8352.6|8327.6|8353.1|8328.1|8353.1|8328.1|8352.5|8327.5|34
1700643600000|2023-11-22 09:00:00|8353|8328|8352.5|8327.5|8353.1|8328.1|8352.3|8327.3|84
1700643900000|2023-11-22 09:05:00|8352.4|8327.4|8352.1|8327.1|8352.6|8327.6|8352.1|8327.1|16
1700644200000|2023-11-22 09:10:00|8352|8327|8346.9|8331.9|8352.2|8332.2|8346.9|8326.8|31
1700644500000|2023-11-22 09:15:00|8347.2|8332.2|8348|8333|8348|8333|8347.2|8332.2|13
1700644800000|2023-11-22 09:20:00|8348.1|8333.1|8348.4|8333.4|8348.4|8333.4|8348|8333|31
1700645100000|2023-11-22 09:25:00|8348.3|8333.3|8348.2|8333.2|8348.4|8333.4|8348.2|8333.2|6
1700645400000|2023-11-22 09:30:00|8348.1|8333.1|8346.9|8331.9|8348.1|8333.1|8346.8|8331.8|44
1700645700000|2023-11-22 09:35:00|8346.8|8331.8|8346.8|8331.8|8347.7|8332.7|8346.8|8331.8|86
1700646000000|2023-11-22 09:40:00|8347.1|8332.1|8346.3|8331.3|8347.3|8332.3|8346.3|8331.3|53
1700646300000|2023-11-22 09:45:00|8346.2|8331.2|8346.4|8331.4|8346.5|8331.5|8346.2|8331.2|9
1700646600000|2023-11-22 09:50:00|8346.5|8331.5|8351.2|8326.2|8352.1|8332.5|8346.4|8326.2|28
1700646900000|2023-11-22 09:55:00|8346.2|8331.2|8346.7|8331.7|8347.2|8332.2|8346.2|8331.2|25
1700647200000|2023-11-22 10:00:00|8347|8332|8346.8|8331.8|8347.1|8332.1|8346.8|8331.8|9
1700647500000|2023-11-22 10:05:00|8346.9|8331.9|8345.7|8330.7|8351.7|8332|8345.7|8326.5|46
1700647800000|2023-11-22 10:10:00|8345.6|8330.6|8345.7|8330.7|8345.8|8330.8|8344.9|8329.9|54
1700648100000|2023-11-22 10:15:00|8345.8|8330.8|8345.8|8330.8|8345.9|8330.9|8345.7|8330.7|9
1700648400000|2023-11-22 10:20:00|8345.6|8330.6|8345.9|8330.9|8345.9|8330.9|8345.3|8330.3|26
1700648700000|2023-11-22 10:25:00|8345.8|8330.8|8346|8331|8346.1|8331.1|8345.8|8330.8|20
1700649000000|2023-11-22 10:30:00|8346.1|8331.1|8346.7|8331.7|8346.9|8331.9|8345.9|8330.9|43
1700649300000|2023-11-22 10:35:00|8346.8|8331.8|8347|8332|8347.2|8332.2|8346.8|8331.8|19
1700649600000|2023-11-22 10:40:00|8351.9|8326.9|8351.9|8326.9|8352|8327|8351.8|8326.8|8
1700649900000|2023-11-22 10:45:00|8352|8327|8347|8332|8352|8332|8347|8327|2
1700650200000|2023-11-22 10:50:00|8347.1|8332.1|8348.3|8333.3|8348.5|8333.5|8347.1|8332.1|14
1700650500000|2023-11-22 10:55:00|8348.4|8333.4|8347.9|8332.9|8348.4|8333.4|8347.9|8332.9|10
1700650800000|2023-11-22 11:00:00|8348|8333|8347.2|8332.2|8352.7|8333|8347.2|8327.6|27
1700651100000|2023-11-22 11:05:00|8347.1|8332.1|8346.8|8331.8|8347.1|8332.1|8346.8|8331.8|3
1700651400000|2023-11-22 11:10:00|8346.7|8331.7|8346.7|8331.7|8351.5|8331.8|8346.2|8326.5|15
1700651700000|2023-11-22 11:15:00|8346.6|8331.6|8346.4|8331.4|8346.6|8331.6|8346.2|8331.2|8
1700652000000|2023-11-22 11:20:00|8346.3|8331.3|8346.3|8331.3|8346.6|8331.6|8346.3|8331.3|8
1700652300000|2023-11-22 11:25:00|8346.2|8331.2|8346.3|8331.3|8346.4|8331.4|8346.2|8331.2|28
1700652600000|2023-11-22 11:30:00|8346.2|8331.2|8346.3|8331.3|8346.3|8331.3|8346.2|8331.2|2
1700653200000|2023-11-22 11:40:00|8346.2|8331.2|8346.2|8331.2|8346.2|8331.2|8346.2|8331.2|1
1700653500000|2023-11-22 11:45:00|8346|8331|8345.1|8330.1|8346|8331|8344.9|8329.9|11
1700653800000|2023-11-22 11:50:00|8345.2|8330.2|8345.3|8330.3|8346.3|8331.3|8345.2|8330.2|24
1700654100000|2023-11-22 11:55:00|8345.4|8330.4|8345.7|8330.7|8345.7|8330.7|8345.4|8330.4|4
1700654700000|2023-11-22 12:05:00|8345.5|8330.5|8344.3|8329.3|8345.7|8330.7|8344|8329|33
1700655000000|2023-11-22 12:10:00|8344.2|8329.2|8343.8|8328.8|8344.7|8329.7|8343.2|8328.2|27
1700655600000|2023-11-22 12:20:00|8343.9|8328.9|8344.7|8329.7|8344.8|8329.8|8343.9|8328.9|5
1700655900000|2023-11-22 12:25:00|8344.6|8329.6|8345.3|8330.3|8345.3|8330.3|8344.5|8329.5|10
1700656200000|2023-11-22 12:30:00|8345.2|8330.2|8344.2|8329.2|8345.2|8330.2|8343.7|8328.7|21
1700656500000|2023-11-22 12:35:00|8344.3|8329.3|8344|8329|8344.3|8329.3|8344|8329|4
1700656800000|2023-11-22 12:40:00|8344.1|8329.1|8344.3|8329.3|8344.4|8329.4|8343.8|8328.8|16
1700657100000|2023-11-22 12:45:00|8344.4|8329.4|8344.9|8329.9|8344.9|8329.9|8343.9|8328.9|12
1700657400000|2023-11-22 12:50:00|8345|8330|8345.3|8330.3|8345.3|8330.3|8345|8330|5
1700657700000|2023-11-22 12:55:00|8345.2|8330.2|8345.2|8330.2|8345.2|8330.2|8345.2|8330.2|1
1700658000000|2023-11-22 13:00:00|8344.9|8329.9|8344.8|8329.8|8344.9|8329.9|8344.8|8329.8|2
1700658300000|2023-11-22 13:05:00|8344.9|8329.9|8345.6|8330.6|8345.7|8330.7|8344.8|8329.8|23
1700658600000|2023-11-22 13:10:00|8345.5|8330.5|8344.9|8329.9|8345.5|8330.5|8344.9|8329.9|12
1700658900000|2023-11-22 13:15:00|8345.1|8330.1|8344.9|8329.9|8345.2|8330.2|8344.9|8329.9|8
1700659200000|2023-11-22 13:20:00|8344.8|8329.8|8344.6|8329.6|8345.1|8330.1|8344.6|8329.6|7
1700659500000|2023-11-22 13:25:00|8344.7|8329.7|8350.9|8325.9|8350.9|8329.8|8344.4|8324.7|24
1700659800000|2023-11-22 13:30:00|8351|8326|8344.3|8329.3|8351.8|8330.3|8344|8325|66
1700660100000|2023-11-22 13:35:00|8344.4|8329.4|8344.9|8329.9|8345.4|8330.4|8344.4|8329.4|18
1700660400000|2023-11-22 13:40:00|8344.8|8329.8|8344.9|8329.9|8345.1|8330.1|8344.8|8329.8|12
1700660700000|2023-11-22 13:45:00|8344.8|8329.8|8345.3|8330.3|8345.3|8330.3|8344.8|8329.8|10
1700661000000|2023-11-22 13:50:00|8345.2|8330.2|8345.5|8330.5|8345.8|8330.8|8345.2|8330.2|13
1700661300000|2023-11-22 13:55:00|8345.4|8330.4|8345.3|8330.3|8345.6|8330.6|8344.9|8329.9|16
1700661600000|2023-11-22 14:00:00|8345.2|8330.2|8346.2|8331.2|8346.2|8331.2|8345.1|8330.1|23
1700661900000|2023-11-22 14:05:00|8346.5|8331.5|8351.6|8326.6|8351.7|8331.9|8346.5|8326.5|14
1700662200000|2023-11-22 14:10:00|8351.5|8326.5|8352.1|8327.1|8352.1|8327.1|8351.4|8326.4|11
1700662500000|2023-11-22 14:15:00|8352.2|8327.2|8347.3|8332.3|8352.2|8332.3|8347.2|8327.2|3
1700662800000|2023-11-22 14:20:00|8347.2|8332.2|8347.1|8332.1|8347.2|8332.2|8346.8|8331.8|16
1700663100000|2023-11-22 14:25:00|8347.3|8332.3|8347.1|8332.1|8347.3|8332.3|8347.1|8332.1|3
1700663400000|2023-11-22 14:30:00|8347|8332|8347|8332|8347.1|8332.1|8346.9|8331.9|21
1700663700000|2023-11-22 14:35:00|8346.9|8331.9|8345.4|8330.4|8350.7|8332.1|8345.1|8325.1|49
1700664000000|2023-11-22 14:40:00|8345.5|8330.5|8351.3|8326.3|8351.4|8331.3|8345.4|8325.9|42
1700664300000|2023-11-22 14:45:00|8351.2|8326.2|8352.2|8327.2|8352.2|8332|8346.7|8326.1|62
1700664600000|2023-11-22 14:50:00|8352.3|8327.3|8347.9|8332.9|8353.2|8333.2|8347.1|8327.1|64
1700664900000|2023-11-22 14:55:00|8348.1|8333.1|8354.2|8329.2|8354.2|8333.1|8346.4|8327.4|27
1700665200000|2023-11-22 15:00:00|8354.3|8329.3|8347.6|8332.6|8354.4|8332.8|8346.8|8329.2|22
1700665500000|2023-11-22 15:05:00|8347.5|8332.5|8348|8333|8348|8333|8347.5|8332.5|14
1700665800000|2023-11-22 15:10:00|8347.7|8332.7|8347.7|8332.7|8347.7|8332.7|8347.4|8332.4|5
1700666100000|2023-11-22 15:15:00|8347.8|8332.8|8347.7|8332.7|8352.6|8333|8347.7|8327.6|12
1700666400000|2023-11-22 15:20:00|8347.6|8332.6|8347.1|8332.1|8347.6|8332.6|8347.1|8332.1|10
1700666700000|2023-11-22 15:25:00|8347.2|8332.2|8347.7|8332.7|8347.8|8332.8|8347.1|8332.1|10
1700667000000|2023-11-22 15:30:00|8347.5|8332.5|8346.4|8331.4|8347.5|8332.5|8346.1|8331.1|48
1700667300000|2023-11-22 15:35:00|8346.3|8331.3|8346.8|8331.8|8346.8|8331.8|8346.2|8331.2|10
1700667600000|2023-11-22 15:40:00|8346.9|8331.9|8345.7|8330.7|8346.9|8331.9|8345.6|8330.6|25
1700667900000|2023-11-22 15:45:00|8345.6|8330.6|8345.6|8330.6|8345.6|8330.6|8345.5|8330.5|7
1700668200000|2023-11-22 15:50:00|8345.7|8330.7|8345.9|8330.9|8351|8331.1|8345.7|8325.8|13
1700668500000|2023-11-22 15:55:00|8346|8331|8350.7|8325.7|8350.8|8331|8345.5|8325.6|27
1700668800000|2023-11-22 16:00:00|8350.8|8325.8|8351|8326|8351|8326|8350.6|8325.6|17
1700669100000|2023-11-22 16:05:00|8350.9|8325.9|8345.5|8330.5|8350.9|8330.5|8345.2|8325.1|26
1700669400000|2023-11-22 16:10:00|8345.4|8330.4|8345|8330|8350|8330.5|8343.9|8324.7|52
1700669700000|2023-11-22 16:15:00|8345.1|8330.1|8345.2|8330.2|8345.2|8330.2|8344.3|8329.3|16
1700670000000|2023-11-22 16:20:00|8345.1|8330.1|8345|8330|8345.1|8330.1|8344.9|8329.9|8
1700670300000|2023-11-22 16:25:00|8344.9|8329.9|8344.4|8329.4|8345|8330|8344.4|8329.4|11
1700670600000|2023-11-22 16:30:00|8344.2|8329.2|8344.5|8329.5|8344.5|8329.5|8343.3|8328.3|24
1700670900000|2023-11-22 16:35:00|8344.4|8329.4|8343.3|8328.3|8344.4|8329.4|8343.3|8328.3|16
1700671200000|2023-11-22 16:40:00|8343.4|8328.4|8343.5|8328.5|8344|8329|8343.3|8328.3|12
1700671500000|2023-11-22 16:45:00|8343.4|8328.4|8343.5|8328.5|8348.8|8328.8|8343.3|8323.7|25
1700671800000|2023-11-22 16:50:00|8343.6|8328.6|8344.2|8329.2|8344.2|8329.2|8343.6|8328.6|12
1700672100000|2023-11-22 16:55:00|8344.3|8329.3|8344.2|8329.2|8344.3|8329.3|8343.9|8328.9|12
1700672400000|2023-11-22 17:00:00|8343.9|8328.9|8343.8|8328.8|8348.9|8329.3|8343.8|8323.9|35
1700672700000|2023-11-22 17:05:00|8343.7|8328.7|8343.5|8328.5|8343.7|8328.7|8342.9|8327.9|11
1700673000000|2023-11-22 17:10:00|8343.6|8328.6|8343.6|8328.6|8343.6|8328.6|8343.5|8328.5|3
1700673300000|2023-11-22 17:15:00|8343.5|8328.5|8343.7|8328.7|8343.7|8328.7|8343.5|8328.5|5
1700673900000|2023-11-22 17:25:00|8343.8|8328.8|8349.3|8324.3|8349.6|8329.3|8343.8|8324.3|17
1700674200000|2023-11-22 17:30:00|8349.4|8324.4|8349.3|8324.3|8349.5|8324.5|8349.3|8324.3|8
1700674500000|2023-11-22 17:35:00|8349.4|8324.4|8349.3|8324.3|8349.4|8324.4|8349.3|8324.3|8
1700674800000|2023-11-22 17:40:00|8349.4|8324.4|8349.5|8324.5|8349.6|8329.5|8344.4|8324.2|21
1700675100000|2023-11-22 17:45:00|8344.5|8329.5|8344.3|8329.3|8345|8330|8344.2|8329.2|26
1700675400000|2023-11-22 17:50:00|8344.4|8329.4|8344.1|8329.1|8344.4|8329.4|8344.1|8329.1|4
1700675700000|2023-11-22 17:55:00|8344.2|8329.2|8344.1|8329.1|8344.2|8329.2|8344.1|8329.1|2
1700676000000|2023-11-22 18:00:00|8349|8324|8344.1|8329.1|8349|8329.1|8343.6|8323.9|17
1700676300000|2023-11-22 18:05:00|8344|8329|8344|8329|8344|8329|8344|8329|1
1700677200000|2023-11-22 18:20:00|8343.9|8328.9|8348.6|8323.6|8348.6|8328.9|8343.6|8323.5|9
1700677500000|2023-11-22 18:25:00|8348.5|8323.5|8348.4|8323.4|8348.6|8323.6|8348.4|8323.4|6
1700677800000|2023-11-22 18:30:00|8348.5|8323.5|8348.6|8323.6|8348.9|8323.9|8348.5|8323.5|41
1700678100000|2023-11-22 18:35:00|8348.7|8323.7|8348.7|8323.7|8348.7|8323.7|8348.7|8323.7|1
1700678400000|2023-11-22 18:40:00|8349|8324|8344|8329|8349|8329|8343.9|8323.9|4
1700678700000|2023-11-22 18:45:00|8343.9|8328.9|8343.4|8328.4|8348.8|8329.1|8343.2|8323.1|24
1700679000000|2023-11-22 18:50:00|8343.3|8328.3|8343.3|8328.3|8343.3|8328.3|8343.2|8328.2|3
1700679300000|2023-11-22 18:55:00|8343.9|8328.9|8349|8324|8349.5|8330.1|8343.8|8324|21
1700679600000|2023-11-22 19:00:00|8349.2|8324.2|8344|8329|8349.3|8329|8344|8324|15
1700679900000|2023-11-22 19:05:00|8344.1|8329.1|8349|8324|8349|8329.1|8344.1|8324|2
1700680200000|2023-11-22 19:10:00|8348.9|8323.9|8343.9|8328.9|8349.1|8329.4|8343.9|8323.9|11
1700680500000|2023-11-22 19:15:00|8343.8|8328.8|8347.7|8322.7|8348.2|8328.8|8343.1|8322.7|19
1700680800000|2023-11-22 19:20:00|8347.8|8322.8|8348.1|8323.1|8348.1|8323.1|8347.6|8322.6|6
1700681100000|2023-11-22 19:25:00|8348|8323|8348|8323|8348.1|8323.1|8348|8323|3
1700682900000|2023-11-22 19:55:00|8343.1|8328.1|8342.8|8327.8|8343.1|8328.1|8342.8|8327.8|4
1700683200000|2023-11-22 20:00:00|8342.9|8327.9|8342.8|8327.8|8342.9|8327.9|8342.7|8327.7|4
1700683800000|2023-11-22 20:10:00|8347.8|8322.8|8347.8|8322.8|8347.8|8322.8|8347.8|8322.8|1
1700684700000|2023-11-22 20:25:00|8347.7|8322.7|8347.7|8322.7|8347.7|8322.7|8347.7|8322.7|1
1700685000000|2023-11-22 20:30:00|8342.5|8327.5|8341.5|8326.5|8342.9|8327.9|8341.5|8326.5|17
1700685300000|2023-11-22 20:35:00|8341.6|8326.6|8346.8|8321.8|8346.9|8327|8341.6|8321.8|6
1700685600000|2023-11-22 20:40:00|8346.7|8321.7|8347|8322|8347|8322|8346.7|8321.7|4
1700685900000|2023-11-22 20:45:00|8346.9|8321.9|8346.8|8321.8|8347|8322|8346.8|8321.8|10
1700686200000|2023-11-22 20:50:00|8346.9|8321.9|8346.6|8321.6|8346.9|8321.9|8346.3|8321.3|22
1700686500000|2023-11-22 20:55:00|8346.7|8321.7|8346.7|8321.7|8346.7|8321.7|8346.6|8321.6|3
1700704800000|2023-11-23 02:00:00|8346.6|8321.6|8346.6|8321.6|8346.6|8321.6|8346.6|8321.6|1
1700705100000|2023-11-23 02:05:00|8346.3|8321.3|8346.6|8321.6|8346.6|8321.6|8346.2|8321.2|8
1700705400000|2023-11-23 02:10:00|8346.7|8321.7|8346.6|8321.6|8346.7|8321.7|8346.6|8321.6|4
1700705700000|2023-11-23 02:15:00|8346.4|8321.4|8346.4|8321.4|8346.6|8321.6|8346.4|8321.4|5
1700706300000|2023-11-23 02:25:00|8346.5|8321.5|8346.1|8321.1|8353.3|8328.3|8345.9|8320.9|85
1700706600000|2023-11-23 02:30:00|8346.2|8321.2|8346.3|8321.3|8349|8324|8345.5|8320.5|42
1700706900000|2023-11-23 02:35:00|8346.4|8321.4|8346.1|8321.1|8347.8|8322.8|8346.1|8321.1|47
1700707200000|2023-11-23 02:40:00|8345.7|8320.7|8345.4|8320.4|8346.4|8321.4|8345.4|8320.4|42
1700707500000|2023-11-23 02:45:00|8345.5|8320.5|8348.7|8323.7|8348.7|8323.7|8345.4|8320.4|18
1700707800000|2023-11-23 02:50:00|8348.6|8323.6|8348.6|8323.6|8348.6|8323.6|8348.6|8323.6|1
1700708100000|2023-11-23 02:55:00|8348.5|8323.5|8348.3|8323.3|8348.6|8323.6|8348.3|8323.3|5
1700708400000|2023-11-23 03:00:00|8348.2|8323.2|8346.6|8321.6|8348.2|8323.2|8345.9|8320.9|169
1700708700000|2023-11-23 03:05:00|8346.5|8321.5|8347.3|8322.3|8347.3|8322.3|8346.4|8321.4|18
1700709000000|2023-11-23 03:10:00|8347.2|8322.2|8347.2|8322.2|8347.3|8322.3|8347.2|8322.2|3
1700709300000|2023-11-23 03:15:00|8347.3|8322.3|8347.3|8322.3|8347.3|8322.3|8347.2|8322.2|9
1700709600000|2023-11-23 03:20:00|8347.2|8322.2|8347.3|8322.3|8347.3|8322.3|8347.2|8322.2|2
1700709900000|2023-11-23 03:25:00|8347.4|8322.4|8347.4|8322.4|8348.4|8323.4|8347.3|8322.3|25
1700710200000|2023-11-23 03:30:00|8347.5|8322.5|8349.2|8324.2|8349.5|8324.5|8347.5|8322.5|104
1700710500000|2023-11-23 03:35:00|8349.1|8324.1|8343.9|8328.9|8349.2|8329.2|8343.8|8323.7|103
1700710800000|2023-11-23 03:40:00|8343.8|8328.8|8344|8329|8344.2|8329.2|8343.8|8328.8|25
1700711100000|2023-11-23 03:45:00|8344.1|8329.1|8344.1|8329.1|8344.2|8329.2|8344|8329|15
1700711400000|2023-11-23 03:50:00|8344|8329|8343.7|8328.7|8344.2|8329.2|8343.7|8328.7|18
1700711700000|2023-11-23 03:55:00|8343.5|8328.5|8344.3|8329.3|8344.3|8329.3|8343.4|8328.4|13
1700712300000|2023-11-23 04:05:00|8344.4|8329.4|8345.5|8330.5|8350.2|8330.8|8344.4|8325.1|32
1700712600000|2023-11-23 04:10:00|8345.4|8330.4|8351.3|8326.3|8351.4|8331.5|8345.4|8326.2|22
1700712900000|2023-11-23 04:15:00|8351.2|8326.2|8352.1|8327.1|8352.6|8332.8|8347.2|8326.1|36
1700713200000|2023-11-23 04:20:00|8352|8327|8347|8332|8352|8332.1|8346.7|8326.6|27
1700713500000|2023-11-23 04:25:00|8352|8327|8347.2|8332.2|8352|8332.3|8346.8|8326.7|14
1700713800000|2023-11-23 04:30:00|8347.1|8332.1|8346.6|8331.6|8347.7|8332.7|8346.5|8331.5|31
1700714100000|2023-11-23 04:35:00|8346.5|8331.5|8346.8|8331.8|8346.8|8331.8|8346.4|8331.4|6
1700714400000|2023-11-23 04:40:00|8346.7|8331.7|8346.7|8331.7|8346.7|8331.7|8346.6|8331.6|3
1700714700000|2023-11-23 04:45:00|8346.8|8331.8|8347|8332|8347|8332|8346.8|8331.8|3
1700715000000|2023-11-23 04:50:00|8346.9|8331.9|8347|8332|8347|8332|8346.9|8331.9|4
1700715300000|2023-11-23 04:55:00|8346.9|8331.9|8346.8|8331.8|8346.9|8331.9|8346.3|8331.3|7
1700716200000|2023-11-23 05:10:00|8347|8332|8347.1|8332.1|8347.2|8332.2|8346.8|8331.8|12
1700716500000|2023-11-23 05:15:00|8347.2|8332.2|8347.7|8332.7|8347.8|8332.8|8347.2|8332.2|13
1700716800000|2023-11-23 05:20:00|8348.1|8333.1|8348.3|8333.3|8348.3|8333.3|8348|8333|5
1700717100000|2023-11-23 05:25:00|8348.4|8333.4|8348.3|8333.3|8348.4|8333.4|8348.2|8333.2|6
1700717400000|2023-11-23 05:30:00|8348.6|8333.6|8348.8|8333.8|8348.8|8333.8|8348.6|8333.6|3
1700717700000|2023-11-23 05:35:00|8348.6|8333.6|8349|8334|8349|8334|8348.3|8333.3|9
1700718000000|2023-11-23 05:40:00|8348.9|8333.9|8348.7|8333.7|8348.9|8333.9|8348.7|8333.7|5
1700718300000|2023-11-23 05:45:00|8348.6|8333.6|8348.1|8333.1|8348.7|8333.7|8347.8|8332.8|31
1700718600000|2023-11-23 05:50:00|8348.2|8333.2|8348.2|8333.2|8348.2|8333.2|8348|8333|7
1700718900000|2023-11-23 05:55:00|8348.1|8333.1|8348.2|8333.2|8348.3|8333.3|8348.1|8333.1|3
1700719200000|2023-11-23 06:00:00|8348.3|8333.3|8348.3|8333.3|8348.7|8333.7|8348.2|8333.2|23
1700719500000|2023-11-23 06:05:00|8348.2|8333.2|8348.4|8333.4|8348.6|8333.6|8348.1|8333.1|41
1700719800000|2023-11-23 06:10:00|8348.5|8333.5|8348.7|8333.7|8348.7|8333.7|8348.4|8333.4|15
1700720100000|2023-11-23 06:15:00|8348.8|8333.8|8349|8334|8349.2|8334.2|8348.8|8333.8|13
1700720400000|2023-11-23 06:20:00|8348.9|8333.9|8348.9|8333.9|8349|8334|8348.9|8333.9|3
1700720700000|2023-11-23 06:25:00|8349|8334|8349.2|8334.2|8349.3|8334.3|8348.9|8333.9|11
1700721000000|2023-11-23 06:30:00|8349.3|8334.3|8348.9|8333.9|8349.3|8334.3|8348.4|8333.4|24
1700721300000|2023-11-23 06:35:00|8349|8334|8348.8|8333.8|8349.1|8334.1|8348.8|8333.8|16
1700721600000|2023-11-23 06:40:00|8348.7|8333.7|8348.7|8333.7|8348.8|8333.8|8348.7|8333.7|7
1700721900000|2023-11-23 06:45:00|8348.6|8333.6|8348.8|8333.8|8348.8|8333.8|8348.5|8333.5|7
1700722200000|2023-11-23 06:50:00|8348.7|8333.7|8348.8|8333.8|8348.8|8333.8|8348.7|8333.7|4
1700722500000|2023-11-23 06:55:00|8348.7|8333.7|8347.9|8332.9|8348.7|8333.7|8347.8|8332.8|44
1700722800000|2023-11-23 07:00:00|8348|8333|8347.8|8332.8|8348|8333|8347.7|8332.7|9
1700723100000|2023-11-23 07:05:00|8347.9|8332.9|8347.8|8332.8|8348.2|8333.2|8347.8|8332.8|7
1700723400000|2023-11-23 07:10:00|8347.9|8332.9|8348.2|8333.2|8348.2|8333.2|8347.9|8332.9|3
1700724000000|2023-11-23 07:20:00|8348.1|8333.1|8348|8333|8348.1|8333.1|8347.9|8332.9|6
1700724300000|2023-11-23 07:25:00|8347.9|8332.9|8347.8|8332.8|8353.2|8332.9|8347.6|8326.8|12
1700724600000|2023-11-23 07:30:00|8348.2|8333.2|8347.8|8332.8|8348.2|8333.2|8347.8|8332.8|36
1700724900000|2023-11-23 07:35:00|8347.9|8332.9|8347.7|8332.7|8347.9|8332.9|8347.7|8332.7|5
1700725200000|2023-11-23 07:40:00|8347.8|8332.8|8347.7|8332.7|8347.8|8332.8|8347.7|8332.7|6
1700726100000|2023-11-23 07:55:00|8347.6|8332.6|8347.2|8332.2|8347.7|8332.7|8346.9|8331.9|26
1700726400000|2023-11-23 08:00:00|8347.3|8332.3|8347.4|8332.4|8347.4|8332.4|8347.3|8332.3|2
1700726700000|2023-11-23 08:05:00|8347.5|8332.5|8347.6|8332.6|8347.8|8332.8|8347.5|8332.5|8
1700727000000|2023-11-23 08:10:00|8347.7|8332.7|8354.1|8329.1|8354.1|8332.8|8347.6|8329.1|13
1700727300000|2023-11-23 08:15:00|8347.8|8332.8|8347.4|8332.4|8347.9|8332.9|8347.4|8332.4|40
1700727600000|2023-11-23 08:20:00|8347.6|8332.6|8347.5|8332.5|8347.7|8332.7|8347.4|8332.4|9
1700727900000|2023-11-23 08:25:00|8347.4|8332.4|8347.5|8332.5|8347.6|8332.6|8347.4|8332.4|18
1700728200000|2023-11-23 08:30:00|8347.4|8332.4|8347.8|8332.8|8352.5|8332.9|8347|8327.5|82
1700728500000|2023-11-23 08:35:00|8347.4|8332.4|8347.6|8332.6|8347.8|8332.8|8347.4|8332.4|7
1700728800000|2023-11-23 08:40:00|8347.7|8332.7|8347.7|8332.7|8347.7|8332.7|8347.6|8332.6|3
1700729100000|2023-11-23 08:45:00|8347.8|8332.8|8347.8|8332.8|8347.9|8332.9|8347.7|8332.7|5
1700729400000|2023-11-23 08:50:00|8348.2|8333.2|8348.3|8333.3|8348.4|8333.4|8347.9|8332.9|10
1700729700000|2023-11-23 08:55:00|8348.2|8333.2|8352.3|8327.3|8352.3|8333.6|8348.2|8327.3|14
1700730000000|2023-11-23 09:00:00|8352.4|8327.4|8348.1|8333.1|8352.4|8333.3|8347.9|8327.2|26
1700730300000|2023-11-23 09:05:00|8348.2|8333.2|8348.4|8333.4|8348.4|8333.4|8348|8333|17
1700730600000|2023-11-23 09:10:00|8348.3|8333.3|8348.1|8333.1|8348.4|8333.4|8348.1|8333.1|12
1700730900000|2023-11-23 09:15:00|8348.2|8333.2|8348.1|8333.1|8348.2|8333.2|8348|8333|8
1700731200000|2023-11-23 09:20:00|8348|8333|8348.1|8333.1|8348.2|8333.2|8348|8333|24
1700731500000|2023-11-23 09:25:00|8348|8333|8348.1|8333.1|8348.2|8333.2|8348|8333|16
1700731800000|2023-11-23 09:30:00|8348|8333|8348|8333|8348.2|8333.2|8347.7|8332.7|25
1700732100000|2023-11-23 09:35:00|8348.1|8333.1|8347.9|8332.9|8348.2|8333.2|8347.9|8332.9|23
1700732400000|2023-11-23 09:40:00|8348|8333|8347.8|8332.8|8348.3|8333.3|8347.8|8332.8|57
1700732700000|2023-11-23 09:45:00|8347.7|8332.7|8348.2|8333.2|8348.4|8333.4|8347.7|8332.7|12
1700733000000|2023-11-23 09:50:00|8348.8|8333.8|8348|8333|8353.2|8333.8|8347.6|8327.7|61
1700733300000|2023-11-23 09:55:00|8347.9|8332.9|8347.9|8332.9|8353.2|8333.1|8347.9|8327.7|37
1700733600000|2023-11-23 10:00:00|8348|8333|8348.4|8333.4|8348.6|8333.6|8347.9|8332.9|39
1700733900000|2023-11-23 10:05:00|8348.5|8333.5|8348.5|8333.5|8348.7|8333.7|8348.3|8333.3|17
1700734200000|2023-11-23 10:10:00|8348.6|8333.6|8348.4|8333.4|8348.7|8333.7|8348.4|8333.4|13
1700734500000|2023-11-23 10:15:00|8348.3|8333.3|8348.1|8333.1|8348.3|8333.3|8347.8|8332.8|17
1700734800000|2023-11-23 10:20:00|8348.2|8333.2|8347.9|8332.9|8348.2|8333.2|8347.8|8332.8|16
1700735100000|2023-11-23 10:25:00|8348|8333|8347.7|8332.7|8348.2|8333.2|8347.6|8332.6|31
1700735400000|2023-11-23 10:30:00|8347.8|8332.8|8347.5|8332.5|8347.9|8332.9|8347.4|8332.4|110
1700735700000|2023-11-23 10:35:00|8347.4|8332.4|8347.7|8332.7|8347.8|8332.8|8347.4|8332.4|16
1700736000000|2023-11-23 10:40:00|8347.6|8332.6|8347.7|8332.7|8347.7|8332.7|8347.6|8332.6|2
1700736300000|2023-11-23 10:45:00|8347.8|8332.8|8347.8|8332.8|8348.4|8333.4|8347.7|8332.7|34
1700736600000|2023-11-23 10:50:00|8347.9|8332.9|8347.8|8332.8|8348|8333|8347.7|8332.7|15
1700736900000|2023-11-23 10:55:00|8347.9|8332.9|8352.9|8327.9|8352.9|8333|8347.9|8327.9|7
1700737200000|2023-11-23 11:00:00|8352.8|8327.8|8352.8|8327.8|8353|8328|8352.8|8327.8|7
1700737500000|2023-11-23 11:05:00|8347.7|8332.7|8347.8|8332.8|8348|8333|8347.7|8332.7|22
1700737800000|2023-11-23 11:10:00|8347.9|8332.9|8353.3|8328.3|8353.3|8333.1|8347.8|8328|12
1700738100000|2023-11-23 11:15:00|8353.2|8328.2|8353.1|8328.1|8353.3|8328.3|8353|8328|16
1700738400000|2023-11-23 11:20:00|8353|8328|8353.1|8328.1|8353.1|8328.1|8353|8328|2
1700738700000|2023-11-23 11:25:00|8353.2|8328.2|8347.8|8332.8|8353.5|8333.3|8347.8|8327.6|18
1700739000000|2023-11-23 11:30:00|8347.7|8332.7|8347.6|8332.6|8347.8|8332.8|8347.5|8332.5|7
1700739300000|2023-11-23 11:35:00|8347.7|8332.7|8352.8|8327.8|8352.8|8332.7|8347.7|8327.8|2
1700739900000|2023-11-23 11:45:00|8352.7|8327.7|8352.2|8327.2|8352.7|8327.7|8352.2|8327.2|6
1700740200000|2023-11-23 11:50:00|8352.1|8327.1|8352|8327|8352.1|8327.1|8351.8|8326.8|8
1700740500000|2023-11-23 11:55:00|8352.1|8327.1|8352|8327|8352.1|8327.1|8352|8327|2
1700740800000|2023-11-23 12:00:00|8347|8332|8351.5|8326.5|8351.6|8332|8346.3|8326.4|21
1700741100000|2023-11-23 12:05:00|8351.6|8326.6|8351.8|8326.8|8351.9|8326.9|8351.6|8326.6|14
1700741400000|2023-11-23 12:10:00|8351.7|8326.7|8351.8|8326.8|8351.9|8326.9|8351.7|8326.7|18
1700741700000|2023-11-23 12:15:00|8351.7|8326.7|8351.7|8326.7|8351.9|8326.9|8351.7|8326.7|11
1700742000000|2023-11-23 12:20:00|8351.8|8326.8|8351.8|8326.8|8351.9|8326.9|8351.8|8326.8|7
1700742600000|2023-11-23 12:30:00|8351.5|8326.5|8349.4|8324.4|8351.5|8326.5|8349.4|8324.4|36
1700742900000|2023-11-23 12:35:00|8349.5|8324.5|8349.4|8324.4|8349.8|8324.8|8349.2|8324.2|19
1700743200000|2023-11-23 12:40:00|8349.5|8324.5|8345.7|8330.7|8350.1|8330.8|8345.2|8324.5|17
1700743500000|2023-11-23 12:45:00|8345.8|8330.8|8344.8|8329.8|8350.5|8330.8|8344.7|8325|20
1700743800000|2023-11-23 12:50:00|8344.7|8329.7|8344.8|8329.8|8344.8|8329.8|8344.5|8329.5|10
1700744100000|2023-11-23 12:55:00|8344.7|8329.7|8344.8|8329.8|8344.9|8329.9|8344.7|8329.7|6
1700744400000|2023-11-23 13:00:00|8344.9|8329.9|8345.7|8330.7|8345.7|8330.7|8344.9|8329.9|9
1700744700000|2023-11-23 13:05:00|8345.6|8330.6|8345.5|8330.5|8345.6|8330.6|8345.5|8330.5|2
1700745000000|2023-11-23 13:10:00|8345.6|8330.6|8345.8|8330.8|8345.9|8330.9|8345.6|8330.6|9
1700745300000|2023-11-23 13:15:00|8345.9|8330.9|8345.8|8330.8|8345.9|8330.9|8345.7|8330.7|4
1700745600000|2023-11-23 13:20:00|8345.9|8330.9|8350.7|8325.7|8350.9|8331.1|8345.8|8325.6|17
1700745900000|2023-11-23 13:25:00|8350.6|8325.6|8350.6|8325.6|8350.7|8325.7|8350.6|8325.6|3
1700746200000|2023-11-23 13:30:00|8350.7|8325.7|8350.7|8325.7|8350.8|8325.8|8350.6|8325.6|5
1700746500000|2023-11-23 13:35:00|8350.6|8325.6|8350.6|8325.6|8350.6|8325.6|8350.6|8325.6|1
1700746800000|2023-11-23 13:40:00|8350.7|8325.7|8349.5|8324.5|8350.8|8325.8|8349.4|8324.4|21
1700747100000|2023-11-23 13:45:00|8344.4|8329.4|8344.4|8329.4|8344.4|8329.4|8344.4|8329.4|1
1700747400000|2023-11-23 13:50:00|8344.3|8329.3|8344.5|8329.5|8344.5|8329.5|8344.3|8329.3|3
1700747700000|2023-11-23 13:55:00|8344.4|8329.4|8344.6|8329.6|8350.1|8330.2|8344.4|8324.6|12
1700748000000|2023-11-23 14:00:00|8349.5|8324.5|8344.9|8329.9|8349.9|8329.9|8344.8|8324.5|7
1700748300000|2023-11-23 14:05:00|8345|8330|8345|8330|8345|8330|8345|8330|1
1700748600000|2023-11-23 14:10:00|8344.9|8329.9|8344.2|8329.2|8345.2|8330.2|8343.5|8328.5|52
1700748900000|2023-11-23 14:15:00|8344.1|8329.1|8349.2|8324.2|8349.2|8329.1|8344.1|8324.2|2
1700749200000|2023-11-23 14:20:00|8349.4|8324.4|8349.2|8324.2|8349.4|8324.4|8349.2|8324.2|15
1700749500000|2023-11-23 14:25:00|8349.1|8324.1|8349|8324|8349.1|8324.1|8349|8324|2
1700749800000|2023-11-23 14:30:00|8344|8329|8344|8329|8344|8329|8344|8329|1
1700750100000|2023-11-23 14:35:00|8344.1|8329.1|8344.1|8329.1|8344.1|8329.1|8344.1|8329.1|1
1700750400000|2023-11-23 14:40:00|8344.2|8329.2|8349.2|8324.2|8349.4|8329.3|8344|8324|13
1700750700000|2023-11-23 14:45:00|8349.1|8324.1|8349.1|8324.1|8349.3|8324.3|8349.1|8324.1|8
1700751000000|2023-11-23 14:50:00|8349.2|8324.2|8349.2|8324.2|8349.4|8324.4|8349.2|8324.2|5
1700751300000|2023-11-23 14:55:00|8349.3|8324.3|8349.1|8324.1|8349.3|8324.3|8349.1|8324.1|7
1700751600000|2023-11-23 15:00:00|8349.2|8324.2|8344.1|8329.1|8349.2|8329.2|8344|8324|12
1700751900000|2023-11-23 15:05:00|8343.9|8328.9|8344.1|8329.1|8344.1|8329.1|8343.9|8328.9|3
1700752200000|2023-11-23 15:10:00|8344|8329|8343.9|8328.9|8344.1|8329.1|8343.9|8328.9|6
1700752500000|2023-11-23 15:15:00|8344|8329|8343.9|8328.9|8348.7|8329.1|8343.3|8323.6|54
1700752800000|2023-11-23 15:20:00|8344.1|8329.1|8344.2|8329.2|8344.4|8329.4|8344.1|8329.1|7
1700753100000|2023-11-23 15:25:00|8344.1|8329.1|8344.2|8329.2|8349.5|8329.2|8344.1|8324.3|8
1700753400000|2023-11-23 15:30:00|8344.1|8329.1|8344.5|8329.5|8349.1|8329.5|8344.1|8324.1|8
1700753700000|2023-11-23 15:35:00|8344.4|8329.4|8344.4|8329.4|8344.4|8329.4|8344.4|8329.4|1
1700754000000|2023-11-23 15:40:00|8344.3|8329.3|8344.3|8329.3|8344.3|8329.3|8344.3|8329.3|1
1700754300000|2023-11-23 15:45:00|8344.4|8329.4|8344.5|8329.5|8344.8|8329.8|8344.4|8329.4|13
1700754600000|2023-11-23 15:50:00|8344.4|8329.4|8344.8|8329.8|8345.1|8330.1|8344.4|8329.4|9
1700755200000|2023-11-23 16:00:00|8344.9|8329.9|8344.8|8329.8|8344.9|8329.9|8344.8|8329.8|2
1700755500000|2023-11-23 16:05:00|8344.9|8329.9|8344.9|8329.9|8344.9|8329.9|8344.9|8329.9|1
1700755800000|2023-11-23 16:10:00|8345|8330|8345|8330|8345|8330|8345|8330|1
1700756100000|2023-11-23 16:15:00|8350|8325|8351.4|8326.4|8351.4|8326.4|8349.9|8324.9|5
1700756400000|2023-11-23 16:20:00|8351.3|8326.3|8351.3|8326.3|8351.3|8326.3|8351.3|8326.3|1
1700756700000|2023-11-23 16:25:00|8351.4|8326.4|8351.2|8326.2|8351.4|8326.4|8351.2|8326.2|5
1700757300000|2023-11-23 16:35:00|8351.3|8326.3|8351.2|8326.2|8351.3|8326.3|8351.2|8326.2|4
1700758200000|2023-11-23 16:50:00|8351.1|8326.1|8351.1|8326.1|8351.1|8326.1|8351.1|8326.1|1
1700758500000|2023-11-23 16:55:00|8351.2|8326.2|8351.2|8326.2|8351.2|8326.2|8351.2|8326.2|1
1700758800000|2023-11-23 17:00:00|8351.4|8326.4|8351.7|8326.7|8351.8|8326.8|8351.4|8326.4|8
1700759100000|2023-11-23 17:05:00|8351.8|8326.8|8351.8|8326.8|8351.8|8326.8|8351.7|8326.7|3
1700759400000|2023-11-23 17:10:00|8351.9|8326.9|8351.8|8326.8|8351.9|8326.9|8351.8|8326.8|2
1700759700000|2023-11-23 17:15:00|8351.7|8326.7|8350|8325|8351.8|8326.8|8349.6|8324.6|70
1700760000000|2023-11-23 17:20:00|8350.1|8325.1|8349.8|8324.8|8350.1|8325.1|8349.7|8324.7|13
1700760300000|2023-11-23 17:25:00|8349.9|8324.9|8350|8325|8350.1|8325.1|8349.8|8324.8|11
1700760600000|2023-11-23 17:30:00|8350.2|8325.2|8350.1|8325.1|8350.2|8325.2|8350.1|8325.1|2
1700760900000|2023-11-23 17:35:00|8350|8325|8349.6|8324.6|8350.1|8325.1|8349.6|8324.6|11
1700761200000|2023-11-23 17:40:00|8349.7|8324.7|8349.6|8324.6|8350.3|8325.3|8349.5|8324.5|32
1700761500000|2023-11-23 17:45:00|8349.5|8324.5|8349.5|8324.5|8349.5|8324.5|8349.5|8324.5|1
1700761800000|2023-11-23 17:50:00|8349.4|8324.4|8349.4|8324.4|8349.5|8324.5|8349.4|8324.4|3
1700762100000|2023-11-23 17:55:00|8349.5|8324.5|8349.5|8324.5|8349.5|8324.5|8349.5|8324.5|1
1700762400000|2023-11-23 18:00:00|8349.6|8324.6|8350.2|8325.2|8350.2|8325.2|8349.6|8324.6|5
1700762700000|2023-11-23 18:05:00|8350.3|8325.3|8349.9|8324.9|8350.3|8325.3|8349.9|8324.9|24
1700763000000|2023-11-23 18:10:00|8350|8325|8349.8|8324.8|8350|8325|8349.8|8324.8|11
1700763300000|2023-11-23 18:15:00|8349.9|8324.9|8349.9|8324.9|8350|8325|8349.8|8324.8|11
1700763600000|2023-11-23 18:20:00|8350|8325|8349.9|8324.9|8350.3|8325.3|8349.9|8324.9|6
1700763900000|2023-11-23 18:25:00|8350|8325|8350.3|8325.3|8350.3|8325.3|8350|8325|3
1700764200000|2023-11-23 18:30:00|8350.4|8325.4|8350.3|8325.3|8350.4|8325.4|8350.2|8325.2|4
1700764800000|2023-11-23 18:40:00|8350.4|8325.4|8350.9|8325.9|8351.2|8326.2|8350.4|8325.4|8
1700766300000|2023-11-23 19:05:00|8350.8|8325.8|8350.8|8325.8|8350.8|8325.8|8350.8|8325.8|1
1700766900000|2023-11-23 19:15:00|8350.9|8325.9|8350.8|8325.8|8350.9|8325.9|8350.8|8325.8|4
1700767500000|2023-11-23 19:25:00|8350.9|8325.9|8350.9|8325.9|8350.9|8325.9|8350.9|8325.9|1
1700767800000|2023-11-23 19:30:00|8350.8|8325.8|8350.9|8325.9|8350.9|8325.9|8350.8|8325.8|10
1700768100000|2023-11-23 19:35:00|8350.8|8325.8|8350.8|8325.8|8350.9|8325.9|8350.8|8325.8|3
1700768400000|2023-11-23 19:40:00|8350.9|8325.9|8350.9|8325.9|8351|8326|8350.8|8325.8|13
1700768700000|2023-11-23 19:45:00|8351|8326|8352.2|8327.2|8352.3|8327.3|8350.9|8325.9|61
1700769000000|2023-11-23 19:50:00|8352.3|8327.3|8352.2|8327.2|8352.3|8327.3|8352.2|8327.2|10
1700769300000|2023-11-23 19:55:00|8352.3|8327.3|8352.3|8327.3|8352.4|8327.4|8352.3|8327.3|3
1700769600000|2023-11-23 20:00:00|8352.5|8327.5|8352.6|8327.6|8352.7|8327.7|8352.4|8327.4|15
1700770500000|2023-11-23 20:15:00|8352.7|8327.7|8352.7|8327.7|8352.8|8327.8|8352.7|8327.7|5
1700771100000|2023-11-23 20:25:00|8352.9|8327.9|8352.8|8327.8|8352.9|8327.9|8352.8|8327.8|6
1700771400000|2023-11-23 20:30:00|8352.6|8327.6|8352.8|8327.8|8352.8|8327.8|8352.6|8327.6|5
1700771700000|2023-11-23 20:35:00|8352.7|8327.7|8352.8|8327.8|8352.8|8327.8|8352.7|8327.7|2
1700772000000|2023-11-23 20:40:00|8352.7|8327.7|8352.6|8327.6|8352.7|8327.7|8352.6|8327.6|2
1700772900000|2023-11-23 20:55:00|8352.5|8327.5|8352.4|8327.4|8352.5|8327.5|8352.3|8327.3|7
1700791200000|2023-11-24 02:00:00|8351.4|8326.4|8351.4|8326.4|8351.5|8326.5|8351.4|8326.4|7
1700791500000|2023-11-24 02:05:00|8351.5|8326.5|8351.9|8326.9|8351.9|8326.9|8351.4|8326.4|39
1700791800000|2023-11-24 02:10:00|8351.6|8326.6|8351.7|8326.7|8351.9|8326.9|8351.5|8326.5|14
1700792100000|2023-11-24 02:15:00|8351.8|8326.8|8351.8|8326.8|8351.8|8326.8|8351.7|8326.7|11
1700792700000|2023-11-24 02:25:00|8351.9|8326.9|8351.8|8326.8|8351.9|8326.9|8351.8|8326.8|4
1700793000000|2023-11-24 02:30:00|8352.6|8327.6|8352.3|8327.3|8353.1|8328.1|8352.2|8327.2|9
1700793300000|2023-11-24 02:35:00|8352.4|8327.4|8352.7|8327.7|8352.7|8327.7|8352.4|8327.4|4
1700793600000|2023-11-24 02:40:00|8352.8|8327.8|8352.7|8327.7|8352.8|8327.8|8352.7|8327.7|2
1700793900000|2023-11-24 02:45:00|8352.8|8327.8|8353.5|8328.5|8353.5|8328.5|8352.8|8327.8|6
1700794200000|2023-11-24 02:50:00|8353.1|8328.1|8353|8328|8353.1|8328.1|8352.9|8327.9|4
1700794800000|2023-11-24 03:00:00|8353.1|8328.1|8353.4|8328.4|8353.4|8328.4|8353.1|8328.1|12
1700795100000|2023-11-24 03:05:00|8353.3|8328.3|8353.5|8328.5|8354.1|8329.1|8353.3|8328.3|23
1700795400000|2023-11-24 03:10:00|8353.3|8328.3|8354.6|8329.6|8354.8|8329.8|8353.1|8328.1|30
1700795700000|2023-11-24 03:15:00|8354.7|8329.7|8354.6|8329.6|8355.4|8330.4|8354.6|8329.6|29
1700796000000|2023-11-24 03:20:00|8354.7|8329.7|8352|8327|8356.1|8331.1|8352|8327|107
1700796300000|2023-11-24 03:25:00|8352.1|8327.1|8353.1|8328.1|8353.5|8328.5|8352.1|8327.1|51
1700796600000|2023-11-24 03:30:00|8353.2|8328.2|8353.2|8328.2|8353.8|8328.8|8352.9|8327.9|65
1700796900000|2023-11-24 03:35:00|8353.1|8328.1|8352.8|8327.8|8353.1|8328.1|8352.7|8327.7|6
1700797200000|2023-11-24 03:40:00|8347.8|8332.8|8354.5|8329.5|8354.7|8334|8347.8|8328.3|47
1700797500000|2023-11-24 03:45:00|8354.6|8329.6|8353.5|8328.5|8354.7|8329.7|8352.9|8327.9|56
1700797800000|2023-11-24 03:50:00|8353.6|8328.6|8353.8|8328.8|8354.1|8329.1|8353.6|8328.6|13
1700798100000|2023-11-24 03:55:00|8353.7|8328.7|8353.5|8328.5|8353.7|8328.7|8353.2|8328.2|27
1700798400000|2023-11-24 04:00:00|8353.6|8328.6|8348.8|8333.8|8353.7|8333.9|8348.4|8328.3|41
1700798700000|2023-11-24 04:05:00|8348.9|8333.9|8349|8334|8349.1|8334.1|8348.8|8333.8|12
1700799000000|2023-11-24 04:10:00|8348.9|8333.9|8349.7|8334.7|8349.7|8334.7|8348.9|8333.9|19
1700799300000|2023-11-24 04:15:00|8349.6|8334.6|8349.3|8334.3|8349.6|8334.6|8349.2|8334.2|8
1700799600000|2023-11-24 04:20:00|8349.4|8334.4|8349.5|8334.5|8349.7|8334.7|8349.4|8334.4|13
1700799900000|2023-11-24 04:25:00|8349.4|8334.4|8349.4|8334.4|8349.5|8334.5|8349.3|8334.3|9
1700800200000|2023-11-24 04:30:00|8349.5|8334.5|8349.6|8334.6|8349.8|8334.8|8349.5|8334.5|12
1700800500000|2023-11-24 04:35:00|8349.7|8334.7|8350.1|8335.1|8350.4|8335.4|8349.7|8334.7|23
1700800800000|2023-11-24 04:40:00|8350|8335|8350|8335|8350.1|8335.1|8350|8335|9
1700801100000|2023-11-24 04:45:00|8350.1|8335.1|8350.1|8335.1|8350.1|8335.1|8349.9|8334.9|7
1700801400000|2023-11-24 04:50:00|8350|8335|8350.1|8335.1|8355|8335.2|8349.9|8329.8|30
1700801700000|2023-11-24 04:55:00|8355|8330|8349.7|8334.7|8355.1|8335|8349.4|8329.4|30
1700802000000|2023-11-24 05:00:00|8349.8|8334.8|8349.8|8334.8|8349.8|8334.8|8349.8|8334.8|1
1700802300000|2023-11-24 05:05:00|8349.7|8334.7|8349.8|8334.8|8349.8|8334.8|8349.7|8334.7|4
1700802600000|2023-11-24 05:10:00|8349.7|8334.7|8349.7|8334.7|8349.7|8334.7|8349.4|8334.4|3
1700802900000|2023-11-24 05:15:00|8349.6|8334.6|8350|8335|8350.1|8335.1|8349.6|8334.6|9
1700803200000|2023-11-24 05:20:00|8350.1|8335.1|8350.1|8335.1|8350.1|8335.1|8350.1|8335.1|1
1700803500000|2023-11-24 05:25:00|8350.2|8335.2|8348.9|8333.9|8350.2|8335.2|8348.8|8333.8|73
1700803800000|2023-11-24 05:30:00|8348.8|8333.8|8349.2|8334.2|8349.3|8334.3|8348.7|8333.7|34
1700804100000|2023-11-24 05:35:00|8349.1|8334.1|8349.7|8334.7|8349.7|8334.7|8349.1|8334.1|7
1700804400000|2023-11-24 05:40:00|8349.8|8334.8|8349.7|8334.7|8349.8|8334.8|8349.7|8334.7|2
1700805000000|2023-11-24 05:50:00|8349.8|8334.8|8349.8|8334.8|8349.8|8334.8|8349.8|8334.8|1
1700805300000|2023-11-24 05:55:00|8349.7|8334.7|8349.7|8334.7|8349.8|8334.8|8349.6|8334.6|8
1700805600000|2023-11-24 06:00:00|8349.8|8334.8|8350|8335|8350|8335|8349.8|8334.8|9
1700805900000|2023-11-24 06:05:00|8350.1|8335.1|8350.2|8335.2|8350.4|8335.4|8350|8335|10
1700806200000|2023-11-24 06:10:00|8350.3|8335.3|8350|8335|8350.3|8335.3|8349.8|8334.8|12
1700806500000|2023-11-24 06:15:00|8350.2|8335.2|8350.1|8335.1|8350.2|8335.2|8350.1|8335.1|2
1700806800000|2023-11-24 06:20:00|8350.2|8335.2|8349.9|8334.9|8350.2|8335.2|8349.8|8334.8|10
1700807100000|2023-11-24 06:25:00|8349.8|8334.8|8350|8335|8350|8335|8349.8|8334.8|13
1700807400000|2023-11-24 06:30:00|8350.1|8335.1|8350.1|8335.1|8350.2|8335.2|8349.9|8334.9|17
1700807700000|2023-11-24 06:35:00|8350.2|8335.2|8350.3|8335.3|8350.3|8335.3|8350.2|8335.2|2
1700808000000|2023-11-24 06:40:00|8350.2|8335.2|8350.2|8335.2|8350.3|8335.3|8350.2|8335.2|3
1700808300000|2023-11-24 06:45:00|8350.3|8335.3|8350.3|8335.3|8350.3|8335.3|8350.3|8335.3|1
1700808600000|2023-11-24 06:50:00|8350.4|8335.4|8350.3|8335.3|8350.4|8335.4|8350.3|8335.3|2
1700808900000|2023-11-24 06:55:00|8350.4|8335.4|8350.3|8335.3|8350.5|8335.5|8350.3|8335.3|4
1700809200000|2023-11-24 07:00:00|8350.4|8335.4|8350.6|8335.6|8350.8|8335.8|8350.4|8335.4|18
1700809500000|2023-11-24 07:05:00|8350.7|8335.7|8350.6|8335.6|8350.7|8335.7|8350.6|8335.6|2
1700809800000|2023-11-24 07:10:00|8350.5|8335.5|8350.5|8335.5|8350.6|8335.6|8350.3|8335.3|6
1700810100000|2023-11-24 07:15:00|8350.6|8335.6|8351|8336|8351.1|8336.1|8350.5|8335.5|17
1700810400000|2023-11-24 07:20:00|8350.8|8335.8|8350.3|8335.3|8350.8|8335.8|8350.2|8335.2|9
1700810700000|2023-11-24 07:25:00|8350.2|8335.2|8350.3|8335.3|8350.4|8335.4|8350.2|8335.2|4
1700811000000|2023-11-24 07:30:00|8350.4|8335.4|8350.6|8335.6|8350.8|8335.8|8350.3|8335.3|61
1700811300000|2023-11-24 07:35:00|8350.5|8335.5|8350.8|8335.8|8350.8|8335.8|8350.5|8335.5|12
1700811600000|2023-11-24 07:40:00|8350.9|8335.9|8350.8|8335.8|8350.9|8335.9|8350.7|8335.7|10
1700811900000|2023-11-24 07:45:00|8350.7|8335.7|8350.8|8335.8|8350.9|8335.9|8350.5|8335.5|9
1700812200000|2023-11-24 07:50:00|8350.9|8335.9|8351.3|8336.3|8351.3|8336.3|8350.8|8335.8|16
1700812500000|2023-11-24 07:55:00|8351.2|8336.2|8350.8|8335.8|8351.2|8336.2|8350.7|8335.7|24
1700812800000|2023-11-24 08:00:00|8350.7|8335.7|8350.7|8335.7|8350.8|8335.8|8350.6|8335.6|7
1700813100000|2023-11-24 08:05:00|8350.6|8335.6|8350.4|8335.4|8350.7|8335.7|8350.3|8335.3|23
1700813400000|2023-11-24 08:10:00|8350.2|8335.2|8350.2|8335.2|8350.3|8335.3|8350.1|8335.1|11
1700813700000|2023-11-24 08:15:00|8350.3|8335.3|8350.5|8335.5|8350.6|8335.6|8350.3|8335.3|5
1700814000000|2023-11-24 08:20:00|8350.6|8335.6|8350.3|8335.3|8350.6|8335.6|8350.2|8335.2|8
1700814300000|2023-11-24 08:25:00|8350.4|8335.4|8350.5|8335.5|8350.8|8335.8|8350.3|8335.3|22
1700814600000|2023-11-24 08:30:00|8350.4|8335.4|8350.7|8335.7|8350.7|8335.7|8350.4|8335.4|15
1700814900000|2023-11-24 08:35:00|8350.6|8335.6|8350.8|8335.8|8350.8|8335.8|8350.5|8335.5|16
1700815200000|2023-11-24 08:40:00|8350.7|8335.7|8350.8|8335.8|8351.2|8336.2|8350.5|8335.5|35
1700815500000|2023-11-24 08:45:00|8350.9|8335.9|8351|8336|8351|8336|8350.9|8335.9|4
1700815800000|2023-11-24 08:50:00|8350.9|8335.9|8350.8|8335.8|8351|8336|8350.8|8335.8|4
1700816400000|2023-11-24 09:00:00|8350.9|8335.9|8350.8|8335.8|8350.9|8335.9|8350.8|8335.8|2
1700816700000|2023-11-24 09:05:00|8350.9|8335.9|8350.7|8335.7|8350.9|8335.9|8350.7|8335.7|3
1700817000000|2023-11-24 09:10:00|8351|8336|8351.3|8336.3|8351.3|8336.3|8351|8336|8
1700817300000|2023-11-24 09:15:00|8351.2|8336.2|8351.3|8336.3|8351.3|8336.3|8351.2|8336.2|6
1700817600000|2023-11-24 09:20:00|8351.2|8336.2|8351.2|8336.2|8351.6|8336.6|8349.9|8334.9|86
1700817900000|2023-11-24 09:25:00|8351.3|8336.3|8351.3|8336.3|8351.5|8336.5|8350.9|8335.9|27
1700818200000|2023-11-24 09:30:00|8351.4|8336.4|8351.4|8336.4|8351.4|8336.4|8351.4|8336.4|1
1700818500000|2023-11-24 09:35:00|8351.5|8336.5|8351.1|8336.1|8356.8|8337.2|8350.7|8331.6|132
1700818800000|2023-11-24 09:40:00|8350.9|8335.9|8350.9|8335.9|8351|8336|8350.2|8335.2|85
1700819100000|2023-11-24 09:45:00|8351|8336|8350.8|8335.8|8351.1|8336.1|8350.7|8335.7|33
1700819400000|2023-11-24 09:50:00|8350.7|8335.7|8350.5|8335.5|8350.8|8335.8|8350.5|8335.5|11
1700819700000|2023-11-24 09:55:00|8350.6|8335.6|8350.8|8335.8|8355.8|8336.2|8350.4|8330.5|74
1700820000000|2023-11-24 10:00:00|8350.9|8335.9|8350.7|8335.7|8351.2|8336.2|8350.7|8335.7|16
1700820300000|2023-11-24 10:05:00|8350.6|8335.6|8350.7|8335.7|8350.8|8335.8|8350.4|8335.4|14
1700820600000|2023-11-24 10:10:00|8350.8|8335.8|8350.5|8335.5|8350.8|8335.8|8350.4|8335.4|25
1700820900000|2023-11-24 10:15:00|8350.6|8335.6|8350.2|8335.2|8350.6|8335.6|8350.2|8335.2|15
1700821200000|2023-11-24 10:20:00|8350.3|8335.3|8350.3|8335.3|8350.6|8335.6|8350.2|8335.2|16
1700821500000|2023-11-24 10:25:00|8350.2|8335.2|8350.6|8335.6|8350.6|8335.6|8350.2|8335.2|7
1700821800000|2023-11-24 10:30:00|8350.7|8335.7|8350.7|8335.7|8351.5|8336.5|8350.2|8335.2|36
1700822100000|2023-11-24 10:35:00|8350.6|8335.6|8350.7|8335.7|8350.7|8335.7|8350.6|8335.6|2
1700822400000|2023-11-24 10:40:00|8350.4|8335.4|8350.3|8335.3|8350.4|8335.4|8349.8|8334.8|11
1700822700000|2023-11-24 10:45:00|8349.9|8334.9|8350.2|8335.2|8350.2|8335.2|8349.9|8334.9|10
1700823000000|2023-11-24 10:50:00|8350.3|8335.3|8350.2|8335.2|8350.3|8335.3|8350.2|8335.2|4
1700823300000|2023-11-24 10:55:00|8350.3|8335.3|8350.3|8335.3|8350.4|8335.4|8350.3|8335.3|7
1700823900000|2023-11-24 11:05:00|8350.2|8335.2|8350.3|8335.3|8350.3|8335.3|8350.2|8335.2|4
1700824200000|2023-11-24 11:10:00|8350.4|8335.4|8350.6|8335.6|8350.7|8335.7|8350.4|8335.4|5
1700824500000|2023-11-24 11:15:00|8350.7|8335.7|8350.7|8335.7|8350.8|8335.8|8350|8335|35
1700824800000|2023-11-24 11:20:00|8350.8|8335.8|8350.9|8335.9|8350.9|8335.9|8350.8|8335.8|4
1700825100000|2023-11-24 11:25:00|8351|8336|8351|8336|8351.2|8336.2|8350.9|8335.9|25
1700825400000|2023-11-24 11:30:00|8351.2|8336.2|8351.7|8336.7|8351.7|8336.7|8351|8336|18
1700825700000|2023-11-24 11:35:00|8351.6|8336.6|8351.5|8336.5|8351.7|8336.7|8351.4|8336.4|6
1700826000000|2023-11-24 11:40:00|8351.4|8336.4|8351.5|8336.5|8351.6|8336.6|8351.4|8336.4|10
1700826300000|2023-11-24 11:45:00|8351.6|8336.6|8351.5|8336.5|8351.6|8336.6|8351.5|8336.5|6
1700826600000|2023-11-24 11:50:00|8351.3|8336.3|8350.9|8335.9|8351.3|8336.3|8350.8|8335.8|31
1700826900000|2023-11-24 11:55:00|8351|8336|8351.3|8336.3|8351.5|8336.5|8351|8336|16
1700827200000|2023-11-24 12:00:00|8351.5|8336.5|8351.8|8336.8|8352.5|8337.5|8351.5|8336.5|17
1700827500000|2023-11-24 12:05:00|8351.7|8336.7|8351.2|8336.2|8351.7|8336.7|8351.1|8336.1|12
1700827800000|2023-11-24 12:10:00|8351.3|8336.3|8351.2|8336.2|8351.3|8336.3|8351.2|8336.2|2
1700828100000|2023-11-24 12:15:00|8351.1|8336.1|8351.1|8336.1|8351.1|8336.1|8351.1|8336.1|1
1700828400000|2023-11-24 12:20:00|8351.2|8336.2|8351.2|8336.2|8351.2|8336.2|8351.2|8336.2|1
1700828700000|2023-11-24 12:25:00|8351.3|8336.3|8351.2|8336.2|8351.3|8336.3|8351.2|8336.2|2
1700829000000|2023-11-24 12:30:00|8351.3|8336.3|8351.3|8336.3|8351.3|8336.3|8351.3|8336.3|1
1700829300000|2023-11-24 12:35:00|8351.4|8336.4|8351.5|8336.5|8351.5|8336.5|8351.4|8336.4|2
1700829600000|2023-11-24 12:40:00|8351.4|8336.4|8353.5|8338.5|8353.5|8338.5|8351.4|8336.4|31
1700829900000|2023-11-24 12:45:00|8353.4|8338.4|8354.2|8339.2|8354.5|8339.5|8353.3|8338.3|25
1700830200000|2023-11-24 12:50:00|8354.3|8339.3|8354.2|8339.2|8354.4|8339.4|8354.1|8339.1|17
1700830500000|2023-11-24 12:55:00|8354.1|8339.1|8353.6|8338.6|8359.6|8340.1|8353.6|8334.1|59
1700830800000|2023-11-24 13:00:00|8353.7|8338.7|8354.1|8339.1|8359.2|8340|8353.5|8334.2|21
1700831100000|2023-11-24 13:05:00|8354.2|8339.2|8355.1|8340.1|8355.1|8340.1|8354|8339|18
1700831400000|2023-11-24 13:10:00|8355|8340|8354.1|8339.1|8355|8340|8354.1|8339.1|7
1700831700000|2023-11-24 13:15:00|8354.3|8339.3|8354.4|8339.4|8354.4|8339.4|8354.3|8339.3|4
1700832000000|2023-11-24 13:20:00|8354.5|8339.5|8354.4|8339.4|8354.5|8339.5|8354.4|8339.4|2
1700832300000|2023-11-24 13:25:00|8354.3|8339.3|8354.1|8339.1|8354.4|8339.4|8354|8339|8
1700832600000|2023-11-24 13:30:00|8354|8339|8354.1|8339.1|8354.1|8339.1|8354|8339|22
1700832900000|2023-11-24 13:35:00|8354|8339|8352.8|8337.8|8354|8339|8352.8|8337.8|17
1700833200000|2023-11-24 13:40:00|8352.9|8337.9|8352.9|8337.9|8358.1|8338.4|8352.7|8333.1|16
1700833500000|2023-11-24 13:45:00|8352.8|8337.8|8353.1|8338.1|8353.1|8338.1|8352.5|8337.5|32
1700833800000|2023-11-24 13:50:00|8358|8333|8356.8|8331.8|8358|8333|8356.6|8331.6|25
1700834100000|2023-11-24 13:55:00|8356.7|8331.7|8351.5|8336.5|8356.8|8336.5|8351.4|8331.4|15
1700834400000|2023-11-24 14:00:00|8351.4|8336.4|8351.8|8336.8|8351.8|8336.8|8351.4|8336.4|5
1700834700000|2023-11-24 14:05:00|8351.7|8336.7|8351.8|8336.8|8351.8|8336.8|8351.7|8336.7|2
1700835000000|2023-11-24 14:10:00|8351.7|8336.7|8351.8|8336.8|8351.8|8336.8|8351.6|8336.6|4
1700835300000|2023-11-24 14:15:00|8351.7|8336.7|8351.3|8336.3|8351.7|8336.7|8351.1|8336.1|21
1700835600000|2023-11-24 14:20:00|8351.4|8336.4|8351.2|8336.2|8351.4|8336.4|8351.1|8336.1|9
1700835900000|2023-11-24 14:25:00|8351.3|8336.3|8350.9|8335.9|8356.5|8336.7|8350.8|8330.9|64
1700836200000|2023-11-24 14:30:00|8350.8|8335.8|8350.6|8335.6|8350.9|8335.9|8350.3|8335.3|21
1700836500000|2023-11-24 14:35:00|8350.5|8335.5|8350|8335|8350.5|8335.5|8349.4|8334.4|35
1700836800000|2023-11-24 14:40:00|8349.8|8334.8|8354.7|8329.7|8356.1|8335.5|8349.8|8328.8|46
1700837100000|2023-11-24 14:45:00|8354.6|8329.6|8355.8|8330.8|8355.9|8336|8350.4|8325.4|91
1700837400000|2023-11-24 14:50:00|8355.9|8330.9|8350.5|8335.5|8355.9|8336.3|8350.5|8330.9|40
1700837700000|2023-11-24 14:55:00|8350.6|8335.6|8350.3|8335.3|8351.3|8336.3|8350|8335|32
1700838000000|2023-11-24 15:00:00|8350.2|8335.2|8355.1|8330.1|8355.2|8335.3|8349.8|8329.6|40
1700838300000|2023-11-24 15:05:00|8355|8330|8349.5|8334.5|8355|8334.6|8349.5|8329.3|34
1700838600000|2023-11-24 15:10:00|8354.5|8329.5|8354|8329|8354.9|8329.9|8353.9|8328.9|42
1700838900000|2023-11-24 15:15:00|8354.1|8329.1|8355.2|8330.2|8355.2|8335.3|8349.5|8329|56
1700839200000|2023-11-24 15:20:00|8355.1|8330.1|8354.8|8329.8|8355.7|8330.7|8354.5|8329.5|69
1700839500000|2023-11-24 15:25:00|8354.7|8329.7|8354.1|8329.1|8355|8330|8354|8329|48
1700839800000|2023-11-24 15:30:00|8354.2|8329.2|8353.9|8328.9|8354.5|8329.5|8353.6|8328.6|62
1700840100000|2023-11-24 15:35:00|8354|8329|8353.2|8328.2|8354|8329|8353.2|8328.2|27
1700840400000|2023-11-24 15:40:00|8353.1|8328.1|8353.4|8328.4|8353.5|8328.5|8353.1|8328.1|20
1700840700000|2023-11-24 15:45:00|8353.5|8328.5|8354|8329|8354|8329|8352.9|8327.9|38
1700841000000|2023-11-24 15:50:00|8354.1|8329.1|8354.6|8329.6|8354.7|8329.7|8354.1|8329.1|12
1700841300000|2023-11-24 15:55:00|8354.7|8329.7|8354.7|8329.7|8355|8330|8354.4|8329.4|46
1700841600000|2023-11-24 16:00:00|8354.8|8329.8|8354.6|8329.6|8355.4|8330.4|8354.4|8329.4|40
1700841900000|2023-11-24 16:05:00|8354.5|8329.5|8354.9|8329.9|8354.9|8329.9|8354.4|8329.4|19
1700842200000|2023-11-24 16:10:00|8354.8|8329.8|8355.2|8330.2|8355.2|8330.2|8354.7|8329.7|19
1700842500000|2023-11-24 16:15:00|8355.1|8330.1|8355.9|8330.9|8355.9|8330.9|8355|8330|37
1700842800000|2023-11-24 16:20:00|8355.8|8330.8|8355.3|8330.3|8355.9|8330.9|8355.2|8330.2|29
1700843100000|2023-11-24 16:25:00|8355.4|8330.4|8354.7|8329.7|8355.4|8330.4|8354.5|8329.5|23
1700843400000|2023-11-24 16:30:00|8354.6|8329.6|8354.9|8329.9|8355|8330|8354.6|8329.6|14
1700843700000|2023-11-24 16:35:00|8354.8|8329.8|8354.9|8329.9|8354.9|8329.9|8354.8|8329.8|6
1700844000000|2023-11-24 16:40:00|8355|8330|8354.9|8329.9|8355|8330|8354.6|8329.6|19
1700844300000|2023-11-24 16:45:00|8354.8|8329.8|8355|8330|8355|8330|8354.6|8329.6|35
1700844600000|2023-11-24 16:50:00|8354.9|8329.9|8354.4|8329.4|8354.9|8329.9|8354.3|8329.3|18
1700844900000|2023-11-24 16:55:00|8354.3|8329.3|8355.2|8330.2|8355.8|8330.8|8354.2|8329.2|45
1700845200000|2023-11-24 17:00:00|8355.3|8330.3|8354.8|8329.8|8355.3|8330.3|8354.6|8329.6|14
1700845500000|2023-11-24 17:05:00|8354.9|8329.9|8353.5|8328.5|8354.9|8329.9|8353.5|8328.5|37
1700845800000|2023-11-24 17:10:00|8353.4|8328.4|8354.4|8329.4|8354.5|8329.5|8352|8327|94
1700846100000|2023-11-24 17:15:00|8354.3|8329.3|8353.4|8328.4|8354.6|8329.6|8353.4|8328.4|32
1700846400000|2023-11-24 17:20:00|8353.3|8328.3|8353.5|8328.5|8353.6|8328.6|8353.3|8328.3|15
1700846700000|2023-11-24 17:25:00|8353.6|8328.6|8353|8328|8353.7|8328.7|8353|8328|15
1700847000000|2023-11-24 17:30:00|8353.1|8328.1|8352.9|8327.9|8353.1|8328.1|8352.9|8327.9|3
1700847300000|2023-11-24 17:35:00|8353|8328|8352.4|8327.4|8353|8328|8352.3|8327.3|18
1700847600000|2023-11-24 17:40:00|8352.5|8327.5|8352.8|8327.8|8352.9|8327.9|8352.4|8327.4|54
1700847900000|2023-11-24 17:45:00|8352.7|8327.7|8352.7|8327.7|8352.8|8327.8|8352.7|8327.7|9
1700848200000|2023-11-24 17:50:00|8352.8|8327.8|8352.7|8327.7|8352.8|8327.8|8352.2|8327.2|47
1700848500000|2023-11-24 17:55:00|8352.8|8327.8|8352|8327|8352.9|8327.9|8351.7|8326.7|31
1700848800000|2023-11-24 18:00:00|8351.9|8326.9|8352.5|8327.5|8352.6|8327.6|8351.8|8326.8|18
1700849100000|2023-11-24 18:05:00|8352.6|8327.6|8352.2|8327.2|8352.6|8327.6|8352|8327|15
1700849400000|2023-11-24 18:10:00|8352.3|8327.3|8352.3|8327.3|8352.6|8327.6|8352.2|8327.2|30
1700849700000|2023-11-24 18:15:00|8352.4|8327.4|8352.9|8327.9|8352.9|8327.9|8352.3|8327.3|16
1700850000000|2023-11-24 18:20:00|8353|8328|8352.9|8327.9|8353.2|8328.2|8352.9|8327.9|9
1700850300000|2023-11-24 18:25:00|8352.8|8327.8|8352.8|8327.8|8352.8|8327.8|8352.7|8327.7|5
1700850600000|2023-11-24 18:30:00|8352.7|8327.7|8351.6|8326.6|8352.7|8327.7|8351.1|8326.1|6
1700850900000|2023-11-24 18:35:00|8351.5|8326.5|8351.5|8326.5|8351.5|8326.5|8351.5|8326.5|1
1700852100000|2023-11-24 18:55:00|8351.4|8326.4|8351.4|8326.4|8351.4|8326.4|8351.4|8326.4|1
1700852400000|2023-11-24 19:00:00|8351.5|8326.5|8351.3|8326.3|8351.5|8326.5|8351.3|8326.3|5
1700852700000|2023-11-24 19:05:00|8351.2|8326.2|8351.3|8326.3|8351.3|8326.3|8351.2|8326.2|2
1700853300000|2023-11-24 19:15:00|8351.2|8326.2|8350.9|8325.9|8351.2|8326.2|8350.9|8325.9|14
1700853600000|2023-11-24 19:20:00|8350.8|8325.8|8350.8|8325.8|8350.8|8325.8|8350.8|8325.8|1
1700853900000|2023-11-24 19:25:00|8352.3|8327.3|8352.2|8327.2|8352.3|8327.3|8352.2|8327.2|2
1700854200000|2023-11-24 19:30:00|8352.3|8327.3|8352.4|8327.4|8352.5|8327.5|8352.3|8327.3|4
1700854500000|2023-11-24 19:35:00|8352.5|8327.5|8352|8327|8352.5|8327.5|8352|8327|8
1700854800000|2023-11-24 19:40:00|8351.9|8326.9|8351.1|8326.1|8351.9|8326.9|8351.1|8326.1|13
1700855100000|2023-11-24 19:45:00|8351|8326|8350.9|8325.9|8351.1|8326.1|8349.6|8324.6|47
1700855400000|2023-11-24 19:50:00|8351|8326|8349.5|8324.5|8351.2|8326.2|8349.5|8324.5|20
1700855700000|2023-11-24 19:55:00|8349.6|8324.6|8350.3|8325.3|8350.3|8325.3|8349.6|8324.6|7
1700856000000|2023-11-24 20:00:00|8350.9|8325.9|8350.9|8325.9|8351.1|8326.1|8350.9|8325.9|6
1700856300000|2023-11-24 20:05:00|8351|8326|8352.9|8327.9|8352.9|8331.8|8346|8325.9|26
1700856600000|2023-11-24 20:10:00|8353|8328|8353.5|8328.5|8353.6|8328.6|8352.9|8327.9|7
1700856900000|2023-11-24 20:15:00|8353.6|8328.6|8354.1|8329.1|8354.2|8329.2|8353.6|8328.6|6
1700857200000|2023-11-24 20:20:00|8354|8329|8354|8329|8354|8329|8353.9|8328.9|5
1700857500000|2023-11-24 20:25:00|8354.1|8329.1|8354.1|8329.1|8354.3|8329.3|8354|8329|7
1700857800000|2023-11-24 20:30:00|8354|8329|8352.8|8327.8|8354|8329|8352.7|8327.7|16
1700858100000|2023-11-24 20:35:00|8352.7|8327.7|8352.8|8327.8|8352.9|8327.9|8352.7|8327.7|9
1700858400000|2023-11-24 20:40:00|8352.9|8327.9|8352.9|8327.9|8352.9|8327.9|8352.9|8327.9|1
1700859300000|2023-11-24 20:55:00|8352.8|8327.8|8352.9|8327.9|8352.9|8327.9|8352.5|8327.5|21
1701050400000|2023-11-27 02:00:00|8351.6|8326.6|8351.3|8326.3|8351.6|8326.6|8351.2|8326.2|6
1701050700000|2023-11-27 02:05:00|8351.4|8326.4|8351.5|8326.5|8351.5|8326.5|8351.4|8326.4|2
1701051000000|2023-11-27 02:10:00|8351.4|8326.4|8351.4|8326.4|8351.4|8326.4|8351.3|8326.3|3
1701051600000|2023-11-27 02:20:00|8351.5|8326.5|8351|8326|8351.5|8326.5|8350.9|8325.9|12
1701052200000|2023-11-27 02:30:00|8350.9|8325.9|8350.8|8325.8|8351.2|8326.2|8350.8|8325.8|14
1701052500000|2023-11-27 02:35:00|8351|8326|8351.5|8326.5|8351.6|8326.6|8351|8326|13
1701052800000|2023-11-27 02:40:00|8351.6|8326.6|8351.4|8326.4|8351.6|8326.6|8351|8326|12
1701053100000|2023-11-27 02:45:00|8351.3|8326.3|8351.3|8326.3|8351.3|8326.3|8351.3|8326.3|1
1701053700000|2023-11-27 02:55:00|8351.5|8326.5|8351.3|8326.3|8351.6|8326.6|8351.1|8326.1|24
1701054000000|2023-11-27 03:00:00|8351.6|8326.6|8352.1|8327.1|8352.1|8327.1|8351.4|8326.4|20
1701054600000|2023-11-27 03:10:00|8352|8327|8352.1|8327.1|8352.1|8327.1|8351.9|8326.9|4
1701054900000|2023-11-27 03:15:00|8352.3|8327.3|8352.5|8327.5|8352.5|8327.5|8352.3|8327.3|3
1701055200000|2023-11-27 03:20:00|8352.8|8327.8|8354|8329|8354.1|8329.1|8352.8|8327.8|12
1701055500000|2023-11-27 03:25:00|8353.9|8328.9|8354|8329|8354|8329|8353.6|8328.6|4
1701055800000|2023-11-27 03:30:00|8353.9|8328.9|8354.8|8329.8|8354.8|8329.8|8353.9|8328.9|17
1701056100000|2023-11-27 03:35:00|8354.9|8329.9|8354.8|8329.8|8355|8330|8354.7|8329.7|12
1701056400000|2023-11-27 03:40:00|8354.6|8329.6|8355|8330|8355.1|8330.1|8354|8329|17
1701056700000|2023-11-27 03:45:00|8355.2|8330.2|8355.1|8330.1|8355.2|8330.2|8354.9|8329.9|13
1701057000000|2023-11-27 03:50:00|8355.2|8330.2|8355|8330|8355.2|8330.2|8354.3|8329.3|8
1701057300000|2023-11-27 03:55:00|8355.1|8330.1|8350.1|8335.1|8355.3|8335.1|8350.1|8330.1|5
1701057600000|2023-11-27 04:00:00|8350|8335|8355.1|8330.1|8355.1|8335|8350|8330|4
1701057900000|2023-11-27 04:05:00|8355.2|8330.2|8355.7|8330.7|8355.7|8330.7|8355.2|8330.2|3
1701058200000|2023-11-27 04:10:00|8355.8|8330.8|8357.1|8332.1|8357.4|8332.4|8355.8|8330.8|19
1701058500000|2023-11-27 04:15:00|8357.2|8332.2|8357|8332|8357.3|8332.3|8356.9|8331.9|13
1701058800000|2023-11-27 04:20:00|8356.9|8331.9|8357|8332|8357|8332|8356.9|8331.9|4
1701059100000|2023-11-27 04:25:00|8356.9|8331.9|8356.3|8331.3|8357.1|8332.1|8356.2|8331.2|5
1701059400000|2023-11-27 04:30:00|8351.3|8336.3|8351.6|8336.6|8351.6|8336.6|8351.2|8336.2|7
1701059700000|2023-11-27 04:35:00|8351.5|8336.5|8356.1|8331.1|8356.7|8336.5|8351.5|8331.1|9
1701060000000|2023-11-27 04:40:00|8356.2|8331.2|8356|8331|8356.2|8331.2|8356|8331|3
1701060300000|2023-11-27 04:45:00|8355.9|8330.9|8356|8331|8356|8331|8355.9|8330.9|2
1701061200000|2023-11-27 05:00:00|8356.1|8331.1|8356.6|8331.6|8356.9|8331.9|8356.1|8331.1|14
1701061500000|2023-11-27 05:05:00|8357.1|8332.1|8356.8|8331.8|8357.1|8332.1|8356.6|8331.6|8
1701061800000|2023-11-27 05:10:00|8356.7|8331.7|8356.6|8331.6|8356.7|8331.7|8356.6|8331.6|8
1701062100000|2023-11-27 05:15:00|8356.2|8331.2|8357.6|8332.6|8357.7|8332.7|8356|8331|14
1701062400000|2023-11-27 05:20:00|8357.9|8332.9|8358.3|8333.3|8358.3|8333.3|8357.9|8332.9|4
1701062700000|2023-11-27 05:25:00|8358.7|8333.7|8358.9|8333.9|8359|8334|8358.6|8333.6|24
1701063000000|2023-11-27 05:30:00|8359|8334|8359|8334|8359|8334|8358.8|8333.8|13
1701063300000|2023-11-27 05:35:00|8358.5|8333.5|8358.4|8333.4|8358.5|8333.5|8358.3|8333.3|8
1701063600000|2023-11-27 05:40:00|8358.3|8333.3|8358.3|8333.3|8358.3|8333.3|8358.2|8333.2|3
1701063900000|2023-11-27 05:45:00|8358.2|8333.2|8358|8333|8358.3|8338.2|8353|8333|11
1701064200000|2023-11-27 05:50:00|8358.1|8333.1|8358.4|8333.4|8358.7|8333.7|8358.1|8333.1|11
1701064500000|2023-11-27 05:55:00|8358.3|8333.3|8358.4|8333.4|8358.4|8333.4|8358.3|8333.3|4
1701065100000|2023-11-27 06:05:00|8354.1|8339.1|8359.5|8334.5|8359.5|8339.4|8354.1|8334.4|5
1701065400000|2023-11-27 06:10:00|8359.4|8334.4|8359.5|8334.5|8359.5|8334.5|8359.4|8334.4|2
1701065700000|2023-11-27 06:15:00|8359.3|8334.3|8358.3|8333.3|8359.3|8334.3|8358.1|8333.1|16
1701066000000|2023-11-27 06:20:00|8358.2|8333.2|8358.4|8333.4|8358.4|8333.4|8358.2|8333.2|13
1701066300000|2023-11-27 06:25:00|8358.3|8333.3|8358.4|8333.4|8358.4|8333.4|8358|8333|15
1701066600000|2023-11-27 06:30:00|8358.3|8333.3|8357.9|8332.9|8358.3|8333.3|8357.8|8332.8|19
1701066900000|2023-11-27 06:35:00|8358|8333|8358.5|8333.5|8358.5|8333.5|8357.9|8332.9|7
1701068100000|2023-11-27 06:55:00|8358.4|8333.4|8358.5|8333.5|8358.5|8333.5|8358.4|8333.4|4
1701068400000|2023-11-27 07:00:00|8358.4|8333.4|8358.5|8333.5|8358.5|8333.5|8358.2|8333.2|8
1701068700000|2023-11-27 07:05:00|8358.6|8333.6|8358.5|8333.5|8358.8|8333.8|8358.3|8333.3|18
1701069000000|2023-11-27 07:10:00|8358.4|8333.4|8353.1|8338.1|8359.1|8338.3|8352.8|8332.6|15
1701069300000|2023-11-27 07:15:00|8358.1|8333.1|8357.7|8332.7|8358.1|8333.1|8357|8332|15
1701069600000|2023-11-27 07:20:00|8357.6|8332.6|8357.8|8332.8|8357.8|8332.8|8357.3|8332.3|20
1701069900000|2023-11-27 07:25:00|8357.9|8332.9|8357.7|8332.7|8357.9|8332.9|8356|8331|25
1701070200000|2023-11-27 07:30:00|8357.6|8332.6|8357.7|8332.7|8357.8|8332.8|8357.5|8332.5|16
1701070500000|2023-11-27 07:35:00|8357.6|8332.6|8359|8334|8359.1|8334.1|8357.6|8332.6|11
1701070800000|2023-11-27 07:40:00|8359.1|8334.1|8358.3|8333.3|8359.4|8334.4|8358.2|8333.2|19
1701071100000|2023-11-27 07:45:00|8358.2|8333.2|8357.9|8332.9|8358.7|8333.7|8357.9|8332.9|14
1701071400000|2023-11-27 07:50:00|8357.8|8332.8|8358.3|8333.3|8358.3|8338.4|8353.4|8332.8|7
1701071700000|2023-11-27 07:55:00|8358.5|8333.5|8358.7|8333.7|8358.7|8333.7|8358.3|8333.3|13
1701072000000|2023-11-27 08:00:00|8358.6|8333.6|8359.2|8334.2|8359.6|8334.6|8358.6|8333.6|18
1701072300000|2023-11-27 08:05:00|8359.1|8334.1|8360|8335|8360.1|8335.1|8358.2|8333.2|35
1701072600000|2023-11-27 08:10:00|8359.9|8334.9|8360.1|8335.1|8361.3|8336.3|8359.7|8334.7|25
1701072900000|2023-11-27 08:15:00|8360.2|8335.2|8355.2|8340.2|8360.2|8340.2|8355.2|8335.2|2
1701073200000|2023-11-27 08:20:00|8355.3|8340.3|8355.2|8340.2|8355.3|8340.3|8355.2|8340.2|2
1701073500000|2023-11-27 08:25:00|8355.3|8340.3|8359.6|8334.6|8360.2|8340.3|8354.7|8334.6|19
1701073800000|2023-11-27 08:30:00|8359.4|8334.4|8358.8|8333.8|8359.8|8334.8|8358.8|8333.8|16
1701074100000|2023-11-27 08:35:00|8358.9|8333.9|8358.8|8333.8|8358.9|8333.9|8358.7|8333.7|11
1701074400000|2023-11-27 08:40:00|8358.7|8333.7|8359.5|8334.5|8359.7|8334.7|8358.6|8333.6|22
1701074700000|2023-11-27 08:45:00|8359.7|8334.7|8360.1|8335.1|8360.1|8335.1|8359.6|8334.6|6
1701075000000|2023-11-27 08:50:00|8360|8335|8359.7|8334.7|8360.1|8335.1|8359.6|8334.6|9
1701075300000|2023-11-27 08:55:00|8359.6|8334.6|8359.4|8334.4|8359.8|8334.8|8359.3|8334.3|9
1701075600000|2023-11-27 09:00:00|8359.3|8334.3|8360|8335|8360|8339.6|8354.5|8334.3|8
1701075900000|2023-11-27 09:05:00|8360.1|8335.1|8359.8|8334.8|8360.1|8335.1|8359.8|8334.8|19
1701076200000|2023-11-27 09:10:00|8359.7|8334.7|8359.6|8334.6|8359.8|8334.8|8359.6|8334.6|6
1701076500000|2023-11-27 09:15:00|8359.7|8334.7|8362|8337|8362.6|8337.6|8359.7|8334.7|29
1701076800000|2023-11-27 09:20:00|8362.1|8337.1|8361.7|8336.7|8362.1|8337.1|8361.6|8336.6|10
1701077100000|2023-11-27 09:25:00|8361.9|8336.9|8361.6|8336.6|8362|8337|8361.4|8336.4|11
1701077400000|2023-11-27 09:30:00|8361.5|8336.5|8361.5|8336.5|8361.6|8336.6|8361.3|8336.3|5
1701077700000|2023-11-27 09:35:00|8361.3|8336.3|8361.3|8336.3|8361.5|8336.5|8361.2|8336.2|9
1701078000000|2023-11-27 09:40:00|8361|8336|8361.6|8336.6|8361.6|8336.6|8361|8336|15
1701078300000|2023-11-27 09:45:00|8361.7|8336.7|8361|8336|8361.9|8336.9|8360.6|8335.6|25
1701078600000|2023-11-27 09:50:00|8360.7|8335.7|8360.8|8335.8|8360.8|8335.8|8360.7|8335.7|2
1701078900000|2023-11-27 09:55:00|8361|8336|8361.2|8336.2|8361.2|8336.2|8361|8336|3
1701079200000|2023-11-27 10:00:00|8361.1|8336.1|8356.3|8341.3|8361.2|8341.3|8356.2|8336.1|4
1701079800000|2023-11-27 10:10:00|8356.2|8341.2|8356.2|8341.2|8356.2|8341.2|8356.2|8341.2|1
1701080100000|2023-11-27 10:15:00|8356.1|8341.1|8361.1|8336.1|8361.2|8341.1|8356.1|8336.1|3
1701080400000|2023-11-27 10:20:00|8361.2|8336.2|8361.1|8336.1|8361.5|8341.8|8356|8336.1|13
1701080700000|2023-11-27 10:25:00|8360.9|8335.9|8360.5|8335.5|8360.9|8335.9|8360.5|8335.5|9
1701081000000|2023-11-27 10:30:00|8360.4|8335.4|8360.5|8335.5|8360.6|8335.6|8360.4|8335.4|6
1701081300000|2023-11-27 10:35:00|8360.6|8335.6|8360.6|8335.6|8360.7|8335.7|8360.5|8335.5|14
1701081600000|2023-11-27 10:40:00|8360.2|8335.2|8359.5|8334.5|8360.3|8335.3|8359.5|8334.5|12
1701081900000|2023-11-27 10:45:00|8359.6|8334.6|8358.5|8333.5|8360|8340.1|8353|8333.3|36
1701082200000|2023-11-27 10:50:00|8358.4|8333.4|8357.9|8332.9|8358.5|8333.5|8357.8|8332.8|13
1701082500000|2023-11-27 10:55:00|8358|8333|8358|8333|8358|8333|8357.9|8332.9|7
1701082800000|2023-11-27 11:00:00|8358.1|8333.1|8356.4|8331.4|8358.1|8337|8351.3|8331.2|27
1701083100000|2023-11-27 11:05:00|8357|8332|8352.4|8337.4|8357.2|8337.4|8352.3|8332|5
1701083400000|2023-11-27 11:10:00|8352.3|8337.3|8357.4|8332.4|8357.5|8337.3|8352.3|8332.4|4
1701083700000|2023-11-27 11:15:00|8357.3|8332.3|8357.4|8332.4|8357.5|8332.5|8357.3|8332.3|4
1701084000000|2023-11-27 11:20:00|8357.5|8332.5|8357.8|8332.8|8357.8|8332.8|8357.4|8332.4|4
1701084300000|2023-11-27 11:25:00|8357.7|8332.7|8356.9|8331.9|8357.8|8332.8|8356.9|8331.9|7
1701084600000|2023-11-27 11:30:00|8356.3|8331.3|8356.8|8331.8|8356.8|8331.8|8356|8331|9
1701084900000|2023-11-27 11:35:00|8356.9|8331.9|8356|8331|8356.9|8331.9|8355.8|8330.8|13
1701085200000|2023-11-27 11:40:00|8355.9|8330.9|8353.9|8328.9|8355.9|8330.9|8353.9|8328.9|30
1701085500000|2023-11-27 11:45:00|8354|8329|8355.3|8330.3|8355.7|8330.7|8354|8329|20
1701085800000|2023-11-27 11:50:00|8355.4|8330.4|8355.7|8330.7|8356.1|8331.1|8355.4|8330.4|14
1701086400000|2023-11-27 12:00:00|8355.6|8330.6|8355.5|8330.5|8355.7|8330.7|8355.4|8330.4|10
1701086700000|2023-11-27 12:05:00|8355.4|8330.4|8355.7|8330.7|8355.8|8330.8|8354.4|8329.4|37
1701087000000|2023-11-27 12:10:00|8355.6|8330.6|8354.4|8329.4|8355.6|8330.6|8354.1|8329.1|51
1701087300000|2023-11-27 12:15:00|8354.6|8329.6|8355|8330|8355.3|8330.3|8354.5|8329.5|36
1701087600000|2023-11-27 12:20:00|8350.4|8335.4|8349.7|8334.7|8355|8335.4|8349.7|8329.8|5
1701087900000|2023-11-27 12:25:00|8349.6|8334.6|8354.7|8329.7|8354.8|8334.6|8348.8|8328.9|65
1701088200000|2023-11-27 12:30:00|8354.6|8329.6|8354.5|8329.5|8354.6|8329.6|8354.3|8329.3|7
1701088500000|2023-11-27 12:35:00|8354.4|8329.4|8354.4|8329.4|8354.8|8329.8|8354.4|8329.4|24
1701088800000|2023-11-27 12:40:00|8354.5|8329.5|8352.8|8327.8|8354.5|8329.5|8352.6|8327.6|37
1701089100000|2023-11-27 12:45:00|8352.7|8327.7|8353.1|8328.1|8353.4|8328.4|8352.7|8327.7|19
1701089400000|2023-11-27 12:50:00|8353.2|8328.2|8353.5|8328.5|8353.6|8328.6|8353.2|8328.2|9
1701089700000|2023-11-27 12:55:00|8353.6|8328.6|8353.6|8328.6|8353.6|8328.6|8353.6|8328.6|1
1701090000000|2023-11-27 13:00:00|8353.2|8328.2|8353.8|8328.8|8353.8|8328.8|8353.1|8328.1|13
1701090300000|2023-11-27 13:05:00|8353.7|8328.7|8354.6|8329.6|8355.2|8330.2|8353.7|8328.7|55
1701090600000|2023-11-27 13:10:00|8354.5|8329.5|8354.1|8329.1|8354.6|8329.6|8354.1|8329.1|14
1701090900000|2023-11-27 13:15:00|8354.2|8329.2|8354.1|8329.1|8354.2|8329.2|8354.1|8329.1|4
1701091200000|2023-11-27 13:20:00|8354.2|8329.2|8354.5|8329.5|8354.5|8329.5|8354.1|8329.1|13
1701091500000|2023-11-27 13:25:00|8354.4|8329.4|8354.1|8329.1|8354.4|8329.4|8354|8329|14
1701091800000|2023-11-27 13:30:00|8354|8329|8353.9|8328.9|8354|8329|8353.8|8328.8|4
1701092100000|2023-11-27 13:35:00|8354|8329|8353.3|8328.3|8354|8329|8353.2|8328.2|4
1701092400000|2023-11-27 13:40:00|8353.4|8328.4|8349.3|8334.3|8354.3|8334.4|8348.4|8328.3|34
1701092700000|2023-11-27 13:45:00|8349.2|8334.2|8348.7|8333.7|8354.3|8334.2|8348.2|8328.4|26
1701093000000|2023-11-27 13:50:00|8353.6|8328.6|8354|8329|8354|8333.8|8348.5|8328.2|20
1701093300000|2023-11-27 13:55:00|8354.2|8329.2|8353.6|8328.6|8354.3|8329.3|8353.6|8328.6|18
1701093600000|2023-11-27 14:00:00|8353.7|8328.7|8348.9|8333.9|8354.1|8333.9|8348.7|8328.6|19
1701093900000|2023-11-27 14:05:00|8348.8|8333.8|8348.8|8333.8|8348.8|8333.8|8348.7|8333.7|11
1701094200000|2023-11-27 14:10:00|8348.7|8333.7|8353.5|8328.5|8353.5|8333.8|8348|8327.2|25
1701094500000|2023-11-27 14:15:00|8353.6|8328.6|8353.4|8328.4|8353.6|8328.6|8353.4|8328.4|5
1701094800000|2023-11-27 14:20:00|8353.5|8328.5|8353.5|8328.5|8353.6|8328.6|8353.4|8328.4|5
1701095100000|2023-11-27 14:25:00|8353.6|8328.6|8348.5|8333.5|8353.6|8333.5|8348.4|8328.4|9
1701095400000|2023-11-27 14:30:00|8348.4|8333.4|8349.1|8334.1|8349.3|8334.3|8348.3|8333.3|10
1701095700000|2023-11-27 14:35:00|8349|8334|8348.7|8333.7|8349.2|8334.2|8348.7|8333.7|13
1701096000000|2023-11-27 14:40:00|8348.8|8333.8|8348.8|8333.8|8349.2|8334.2|8348.8|8333.8|10
1701096300000|2023-11-27 14:45:00|8348.9|8333.9|8349.2|8334.2|8349.3|8334.3|8348.9|8333.9|7
1701096600000|2023-11-27 14:50:00|8348.8|8333.8|8349.3|8334.3|8349.3|8334.3|8348.8|8333.8|12
1701097200000|2023-11-27 15:00:00|8349.4|8334.4|8349|8334|8349.4|8334.4|8348.7|8333.7|21
1701097500000|2023-11-27 15:05:00|8354.1|8329.1|8354.2|8329.2|8354.2|8329.2|8354|8329|6
1701097800000|2023-11-27 15:10:00|8354.1|8329.1|8355.6|8330.6|8355.9|8330.9|8354.1|8329.1|45
1701098100000|2023-11-27 15:15:00|8355.5|8330.5|8354.8|8329.8|8355.5|8330.5|8354.3|8329.3|13
1701098400000|2023-11-27 15:20:00|8354.7|8329.7|8354.5|8329.5|8354.8|8329.8|8354.3|8329.3|16
1701098700000|2023-11-27 15:25:00|8354.6|8329.6|8355|8330|8355|8330|8354.5|8329.5|13
1701099000000|2023-11-27 15:30:00|8354.9|8329.9|8349.7|8334.7|8354.9|8334.7|8349.6|8329.6|7
1701099300000|2023-11-27 15:35:00|8349.3|8334.3|8349.7|8334.7|8349.7|8334.7|8349.2|8334.2|8
1701099600000|2023-11-27 15:40:00|8349.6|8334.6|8349.6|8334.6|8349.6|8334.6|8349.5|8334.5|3
1701099900000|2023-11-27 15:45:00|8349.4|8334.4|8349.6|8334.6|8349.6|8334.6|8349.4|8334.4|2
1701100500000|2023-11-27 15:55:00|8349.5|8334.5|8349.4|8334.4|8349.5|8334.5|8349.3|8334.3|4
1701100800000|2023-11-27 16:00:00|8349.6|8334.6|8349.6|8334.6|8349.7|8334.7|8349.6|8334.6|5
1701101400000|2023-11-27 16:10:00|8349.7|8334.7|8349.8|8334.8|8355.4|8334.8|8349.6|8329.8|14
1701101700000|2023-11-27 16:15:00|8349.9|8334.9|8350.6|8335.6|8355.5|8335.6|8349.9|8330.1|24
1701102000000|2023-11-27 16:20:00|8355.4|8330.4|8355.5|8330.5|8355.6|8330.6|8355.3|8330.3|5
1701102300000|2023-11-27 16:25:00|8355.6|8330.6|8355.5|8330.5|8355.6|8330.6|8355.2|8330.2|7
1701102600000|2023-11-27 16:30:00|8355.6|8330.6|8356.2|8331.2|8356.2|8336|8351|8330.6|7
1701102900000|2023-11-27 16:35:00|8356.1|8331.1|8351.8|8336.8|8357.4|8336.8|8351.8|8331.1|16
1701103200000|2023-11-27 16:40:00|8351.6|8336.6|8356.4|8331.4|8356.5|8336.6|8351.4|8331.4|12
1701103500000|2023-11-27 16:45:00|8356.5|8331.5|8351.3|8336.3|8356.5|8336.6|8351.2|8331.4|20
1701103800000|2023-11-27 16:50:00|8351.4|8336.4|8356.4|8331.4|8356.6|8336.8|8351.3|8331.4|23
1701104100000|2023-11-27 16:55:00|8356.3|8331.3|8356.6|8331.6|8356.9|8336.4|8351.4|8331|15
1701104400000|2023-11-27 17:00:00|8356.4|8331.4|8356.1|8331.1|8356.4|8331.4|8356.1|8331.1|12
1701104700000|2023-11-27 17:05:00|8355.8|8330.8|8356.4|8331.4|8356.6|8331.6|8355.8|8330.8|20
1701105000000|2023-11-27 17:10:00|8356.3|8331.3|8356.5|8331.5|8356.5|8336.4|8351.3|8331.2|19
1701105300000|2023-11-27 17:15:00|8356.4|8331.4|8351.6|8336.6|8356.8|8336.8|8351.4|8331.4|14
1701105600000|2023-11-27 17:20:00|8356.6|8331.6|8356.5|8331.5|8356.6|8331.6|8356.4|8331.4|4
1701105900000|2023-11-27 17:25:00|8351.5|8336.5|8351.5|8336.5|8351.5|8336.5|8351.5|8336.5|1
1701106200000|2023-11-27 17:30:00|8351.6|8336.6|8351.6|8336.6|8351.6|8336.6|8351.6|8336.6|1
1701106500000|2023-11-27 17:35:00|8351.5|8336.5|8351.5|8336.5|8351.5|8336.5|8351.5|8336.5|1
1701106800000|2023-11-27 17:40:00|8356.5|8331.5|8356.5|8331.5|8356.5|8331.5|8356.4|8331.4|5
1701107100000|2023-11-27 17:45:00|8351.5|8336.5|8356.4|8331.4|8356.4|8336.6|8351.5|8331.4|5
1701107400000|2023-11-27 17:50:00|8351.4|8336.4|8350.6|8335.6|8351.4|8336.4|8350.4|8335.4|14
1701107700000|2023-11-27 17:55:00|8350.5|8335.5|8350.6|8335.6|8350.6|8335.6|8350.5|8335.5|2
1701108000000|2023-11-27 18:00:00|8355.3|8330.3|8354.4|8329.4|8355.3|8330.3|8353.7|8328.7|14
1701108300000|2023-11-27 18:05:00|8354.5|8329.5|8354.5|8329.5|8354.5|8329.5|8354.5|8329.5|1
1701109200000|2023-11-27 18:20:00|8354.6|8329.6|8354.6|8329.6|8354.7|8334.8|8349.8|8329.6|9
1701109500000|2023-11-27 18:25:00|8354.5|8329.5|8354.6|8329.6|8354.6|8329.6|8354.5|8329.5|2
1701109800000|2023-11-27 18:30:00|8354.5|8329.5|8354.9|8329.9|8354.9|8329.9|8354.5|8329.5|6
1701110100000|2023-11-27 18:35:00|8354.8|8329.8|8354.7|8329.7|8354.8|8329.8|8353.7|8328.7|6
1701110400000|2023-11-27 18:40:00|8354.8|8329.8|8354.8|8329.8|8354.8|8329.8|8354.8|8329.8|1
1701111900000|2023-11-27 19:05:00|8354.7|8329.7|8354.8|8329.8|8354.8|8329.8|8354.7|8329.7|4
1701112200000|2023-11-27 19:10:00|8354.7|8329.7|8354.8|8329.8|8354.8|8329.8|8354.7|8329.7|16
1701112500000|2023-11-27 19:15:00|8354.7|8329.7|8354.7|8329.7|8354.7|8329.7|8354.6|8329.6|3
1701112800000|2023-11-27 19:20:00|8354.8|8329.8|8354.6|8329.6|8354.8|8329.8|8354.6|8329.6|3
1701113100000|2023-11-27 19:25:00|8354.5|8329.5|8354.5|8329.5|8354.8|8329.8|8354.5|8329.5|6
1701113700000|2023-11-27 19:35:00|8354.4|8329.4|8354.4|8329.4|8354.4|8329.4|8354.4|8329.4|1
1701114000000|2023-11-27 19:40:00|8354.5|8329.5|8353.7|8328.7|8354.5|8329.5|8353.6|8328.6|5
1701114300000|2023-11-27 19:45:00|8353.3|8328.3|8353|8328|8353.3|8328.3|8353|8328|6
1701114600000|2023-11-27 19:50:00|8352.9|8327.9|8352.7|8327.7|8352.9|8327.9|8352.7|8327.7|3
1701114900000|2023-11-27 19:55:00|8347.7|8332.7|8347.7|8332.7|8347.7|8332.7|8347.7|8332.7|1
1701115200000|2023-11-27 20:00:00|8347.8|8332.8|8347.8|8332.8|8347.8|8332.8|8347.8|8332.8|1
1701115500000|2023-11-27 20:05:00|8353.8|8328.8|8353.8|8328.8|8353.9|8328.9|8353.7|8328.7|7
1701116100000|2023-11-27 20:15:00|8353.9|8328.9|8353.5|8328.5|8354|8329|8353.5|8328.5|12
1701116400000|2023-11-27 20:20:00|8353.4|8328.4|8353.5|8328.5|8353.5|8328.5|8353.4|8328.4|2
1701116700000|2023-11-27 20:25:00|8353.3|8328.3|8352.8|8327.8|8353.3|8328.3|8352.7|8327.7|16
1701117000000|2023-11-27 20:30:00|8352.7|8327.7|8352.8|8327.8|8353.1|8328.1|8352.7|8327.7|11
1701117300000|2023-11-27 20:35:00|8352.7|8327.7|8352.8|8327.8|8352.8|8327.8|8352.7|8327.7|10
1701117600000|2023-11-27 20:40:00|8352.7|8327.7|8353|8328|8353|8328|8352.7|8327.7|8
1701117900000|2023-11-27 20:45:00|8353.1|8328.1|8353.1|8328.1|8353.1|8328.1|8353.1|8328.1|1
1701118200000|2023-11-27 20:50:00|8353|8328|8347.9|8332.9|8353|8333|8347.9|8327.9|5
1701136800000|2023-11-28 02:00:00|8354.6|8329.6|8354.8|8329.8|8354.8|8329.8|8354.5|8329.5|4
1701138000000|2023-11-28 02:20:00|8354.9|8329.9|8354.9|8329.9|8354.9|8329.9|8354.9|8329.9|1
1701138300000|2023-11-28 02:25:00|8354.8|8329.8|8356.9|8331.9|8358.1|8333.1|8354.8|8329.8|45
1701138600000|2023-11-28 02:30:00|8357|8332|8357.4|8332.4|8357.4|8332.4|8357|8332|9
1701139200000|2023-11-28 02:40:00|8356.5|8331.5|8356.6|8331.6|8357.2|8332.2|8355.9|8330.9|17
1701139500000|2023-11-28 02:45:00|8356.1|8331.1|8354.9|8329.9|8356.2|8331.2|8354.1|8329.1|22
1701139800000|2023-11-28 02:50:00|8355|8330|8355.3|8330.3|8355.3|8330.3|8354.9|8329.9|7
1701140100000|2023-11-28 02:55:00|8355.2|8330.2|8355.2|8330.2|8355.8|8330.8|8354.1|8329.1|17
1701140400000|2023-11-28 03:00:00|8355.1|8330.1|8355.5|8330.5|8356.1|8331.1|8355.1|8330.1|9
1701140700000|2023-11-28 03:05:00|8355.4|8330.4|8355.3|8330.3|8355.5|8330.5|8355.3|8330.3|12
1701141000000|2023-11-28 03:10:00|8355.4|8330.4|8355.1|8330.1|8355.4|8334.6|8349.6|8329.4|14
1701141300000|2023-11-28 03:15:00|8355|8330|8355.3|8330.3|8355.3|8330.3|8354.9|8329.9|7
1701141600000|2023-11-28 03:20:00|8355.2|8330.2|8354.1|8329.1|8355.6|8330.6|8354.1|8329.1|12
1701141900000|2023-11-28 03:25:00|8354|8329|8353.6|8328.6|8354.2|8329.2|8353.4|8328.4|33
1701142200000|2023-11-28 03:30:00|8353.7|8328.7|8350.2|8335.2|8355.3|8336.1|8348.8|8328.7|43
1701142500000|2023-11-28 03:35:00|8350.3|8335.3|8350.9|8335.9|8351.3|8336.3|8350|8335|36
1701142800000|2023-11-28 03:40:00|8350.8|8335.8|8350.6|8335.6|8350.9|8335.9|8350.5|8335.5|17
1701143100000|2023-11-28 03:45:00|8350.7|8335.7|8350.7|8335.7|8350.8|8335.8|8350.7|8335.7|3
1701143400000|2023-11-28 03:50:00|8350.9|8335.9|8351|8336|8351.3|8336.3|8350.7|8335.7|41
1701143700000|2023-11-28 03:55:00|8351.1|8336.1|8350.8|8335.8|8351.1|8336.1|8350.3|8335.3|22
1701144000000|2023-11-28 04:00:00|8350.9|8335.9|8351.7|8336.7|8351.7|8336.7|8350.8|8335.8|29
1701144300000|2023-11-28 04:05:00|8351.5|8336.5|8352|8337|8352|8337|8351.2|8336.2|35
1701144600000|2023-11-28 04:10:00|8352.1|8337.1|8351.7|8336.7|8352.5|8337.5|8351.4|8336.4|35
1701144900000|2023-11-28 04:15:00|8351.8|8336.8|8351.8|8336.8|8351.9|8336.9|8350.8|8335.8|28
1701145200000|2023-11-28 04:20:00|8351.7|8336.7|8351.3|8336.3|8351.7|8336.7|8351.3|8336.3|9
1701145500000|2023-11-28 04:25:00|8351.2|8336.2|8351.8|8336.8|8351.8|8336.8|8350.8|8335.8|12
1701145800000|2023-11-28 04:30:00|8351.6|8336.6|8351.6|8336.6|8351.6|8336.6|8351.6|8336.6|1
1701146100000|2023-11-28 04:35:00|8351.8|8336.8|8351.8|8336.8|8351.8|8336.8|8351.8|8336.8|1
1701146700000|2023-11-28 04:45:00|8351.7|8336.7|8351.3|8336.3|8351.7|8336.7|8351.3|8336.3|3
1701147000000|2023-11-28 04:50:00|8351.2|8336.2|8351|8336|8351.2|8336.2|8350.8|8335.8|6
1701147300000|2023-11-28 04:55:00|8351.3|8336.3|8351.4|8336.4|8351.4|8336.4|8351.2|8336.2|6
1701147600000|2023-11-28 05:00:00|8351.3|8336.3|8351|8336|8351.5|8336.5|8350.8|8335.8|13
1701147900000|2023-11-28 05:05:00|8350.9|8335.9|8351.1|8336.1|8351.2|8336.2|8350.9|8335.9|13
1701148200000|2023-11-28 05:10:00|8351.2|8336.2|8351.2|8336.2|8351.2|8336.2|8351.1|8336.1|3
1701148500000|2023-11-28 05:15:00|8351.6|8336.6|8351.7|8336.7|8351.9|8336.9|8351.6|8336.6|18
1701148800000|2023-11-28 05:20:00|8351.6|8336.6|8351.9|8336.9|8357|8337|8351.6|8331.6|10
1701149100000|2023-11-28 05:25:00|8352|8337|8351.6|8336.6|8352.1|8337.1|8351.6|8336.6|9
1701149400000|2023-11-28 05:30:00|8351.5|8336.5|8351.6|8336.6|8351.6|8336.6|8351.5|8336.5|6
1701149700000|2023-11-28 05:35:00|8351.7|8336.7|8356.8|8331.8|8356.8|8337|8351.7|8331.8|18
1701150000000|2023-11-28 05:40:00|8356.9|8331.9|8357|8332|8357|8332|8356.5|8331.5|7
1701150300000|2023-11-28 05:45:00|8357.1|8332.1|8352|8337|8357.1|8337.1|8352|8332.1|4
1701150600000|2023-11-28 05:50:00|8352.1|8337.1|8357|8332|8357|8337.1|8352|8331.8|5
1701150900000|2023-11-28 05:55:00|8357.1|8332.1|8357|8332|8357.1|8332.1|8357|8332|2
1701151200000|2023-11-28 06:00:00|8356.9|8331.9|8356.4|8331.4|8356.9|8331.9|8355.7|8330.7|35
1701151500000|2023-11-28 06:05:00|8356.5|8331.5|8356.2|8331.2|8356.5|8331.5|8356.2|8331.2|6
1701151800000|2023-11-28 06:10:00|8356.3|8331.3|8351.6|8336.6|8356.6|8336.6|8351.6|8331.3|5
1701152100000|2023-11-28 06:15:00|8351.5|8336.5|8351.3|8336.3|8351.7|8336.7|8351.2|8336.2|7
1701152400000|2023-11-28 06:20:00|8351.1|8336.1|8351.6|8336.6|8351.7|8336.7|8351.1|8336.1|13
1701152700000|2023-11-28 06:25:00|8351.5|8336.5|8351.6|8336.6|8351.6|8336.6|8351.3|8336.3|13
1701153000000|2023-11-28 06:30:00|8351.3|8336.3|8351.3|8336.3|8351.6|8336.6|8351.3|8336.3|14
1701153300000|2023-11-28 06:35:00|8351.5|8336.5|8351.3|8336.3|8351.6|8336.6|8351.3|8336.3|9
1701153600000|2023-11-28 06:40:00|8356.1|8331.1|8351.3|8336.3|8356.1|8336.4|8351.2|8331.1|7
1701153900000|2023-11-28 06:45:00|8351.4|8336.4|8351.3|8336.3|8356.3|8336.6|8351.3|8331.3|8
1701154200000|2023-11-28 06:50:00|8351.2|8336.2|8351.2|8336.2|8351.2|8336.2|8351.2|8336.2|1
1701154500000|2023-11-28 06:55:00|8351.1|8336.1|8351.2|8336.2|8351.2|8336.2|8351|8336|4
1701154800000|2023-11-28 07:00:00|8350.9|8335.9|8350.7|8335.7|8350.9|8335.9|8350.7|8335.7|3
1701155100000|2023-11-28 07:05:00|8350.8|8335.8|8350.7|8335.7|8350.8|8335.8|8350.7|8335.7|2
1701155400000|2023-11-28 07:10:00|8350.4|8335.4|8350.7|8335.7|8350.7|8335.7|8350.3|8335.3|13
1701155700000|2023-11-28 07:15:00|8350.8|8335.8|8350.3|8335.3|8350.8|8335.8|8350.3|8335.3|15
1701156000000|2023-11-28 07:20:00|8350.2|8335.2|8350.2|8335.2|8350.2|8335.2|8350.2|8335.2|1
1701156300000|2023-11-28 07:25:00|8349.8|8334.8|8349.2|8334.2|8349.8|8334.8|8348.4|8333.4|34
1701156600000|2023-11-28 07:30:00|8349.3|8334.3|8349.2|8334.2|8349.3|8334.3|8348.7|8333.7|24
1701156900000|2023-11-28 07:35:00|8349.1|8334.1|8349.2|8334.2|8349.2|8334.2|8348.9|8333.9|13
1701157200000|2023-11-28 07:40:00|8349.3|8334.3|8349.4|8334.4|8349.5|8334.5|8349.3|8334.3|6
1701157500000|2023-11-28 07:45:00|8349.3|8334.3|8349.3|8334.3|8349.4|8334.4|8349.3|8334.3|3
1701157800000|2023-11-28 07:50:00|8349.5|8334.5|8349.6|8334.6|8349.7|8334.7|8349.4|8334.4|14
1701158100000|2023-11-28 07:55:00|8349.7|8334.7|8349.8|8334.8|8349.8|8334.8|8349.6|8334.6|6
1701158400000|2023-11-28 08:00:00|8350|8335|8349.7|8334.7|8350.2|8335.2|8349.7|8334.7|6
1701158700000|2023-11-28 08:05:00|8349.8|8334.8|8349.7|8334.7|8349.8|8334.8|8349.4|8334.4|11
1701159000000|2023-11-28 08:10:00|8349.6|8334.6|8349.7|8334.7|8349.7|8334.7|8349.6|8334.6|2
1701159300000|2023-11-28 08:15:00|8349.6|8334.6|8349.7|8334.7|8349.7|8334.7|8349.4|8334.4|12
1701159600000|2023-11-28 08:20:00|8349.6|8334.6|8349.3|8334.3|8349.6|8334.6|8349.3|8334.3|8
1701159900000|2023-11-28 08:25:00|8349.4|8334.4|8348.1|8333.1|8349.4|8334.4|8348.1|8333.1|12
1701160200000|2023-11-28 08:30:00|8348|8333|8345.2|8330.2|8348|8333|8344|8329|105
1701160500000|2023-11-28 08:35:00|8345.1|8330.1|8344.9|8329.9|8345.2|8330.2|8343.7|8328.7|45
1701160800000|2023-11-28 08:40:00|8345|8330|8346|8331|8350.7|8331.5|8345|8325.7|44
1701161100000|2023-11-28 08:45:00|8345.9|8330.9|8345.7|8330.7|8346.3|8331.3|8345.7|8330.7|15
1701161400000|2023-11-28 08:50:00|8345.6|8330.6|8346.3|8331.3|8346.3|8331.3|8345.6|8330.6|17
1701161700000|2023-11-28 08:55:00|8346.2|8331.2|8346.3|8331.3|8346.4|8331.4|8346.2|8331.2|10
1701162000000|2023-11-28 09:00:00|8346.2|8331.2|8345.9|8330.9|8346.5|8331.5|8345.8|8330.8|12
1701162300000|2023-11-28 09:05:00|8345.8|8330.8|8345.6|8330.6|8345.9|8330.9|8345|8330|34
1701162600000|2023-11-28 09:10:00|8345.7|8330.7|8345.7|8330.7|8345.7|8330.7|8345.4|8330.4|29
1701162900000|2023-11-28 09:15:00|8345.6|8330.6|8345.9|8330.9|8346.3|8331.3|8345.4|8330.4|20
1701163200000|2023-11-28 09:20:00|8346.1|8331.1|8346.5|8331.5|8346.6|8331.6|8346.1|8331.1|24
1701163500000|2023-11-28 09:25:00|8346.4|8331.4|8346.5|8331.5|8346.7|8331.7|8345.9|8330.9|17
1701163800000|2023-11-28 09:30:00|8346.4|8331.4|8345.9|8330.9|8346.4|8331.4|8345.8|8330.8|27
1701164100000|2023-11-28 09:35:00|8346|8331|8345.9|8330.9|8346.2|8331.2|8345.9|8330.9|25
1701164400000|2023-11-28 09:40:00|8346|8331|8350.7|8325.7|8350.8|8331.2|8345.8|8325.7|16
1701164700000|2023-11-28 09:45:00|8350.6|8325.6|8346.7|8331.7|8350.8|8331.7|8345.9|8325.6|22
1701165000000|2023-11-28 09:50:00|8346.8|8331.8|8347.1|8332.1|8347.3|8332.3|8346.7|8331.7|10
1701165300000|2023-11-28 09:55:00|8347|8332|8346.9|8331.9|8347.1|8332.1|8346.4|8331.4|24
1701165600000|2023-11-28 10:00:00|8346.8|8331.8|8346|8331|8346.9|8331.9|8345.7|8330.7|33
1701165900000|2023-11-28 10:05:00|8345.9|8330.9|8345.5|8330.5|8345.9|8330.9|8345.5|8330.5|7
1701166200000|2023-11-28 10:10:00|8345.6|8330.6|8345.7|8330.7|8345.7|8330.7|8345.3|8330.3|16
1701166500000|2023-11-28 10:15:00|8345.8|8330.8|8345.8|8330.8|8345.8|8330.8|8345.7|8330.7|7
1701166800000|2023-11-28 10:20:00|8345.9|8330.9|8346.1|8331.1|8346.2|8331.2|8345.9|8330.9|4
1701167100000|2023-11-28 10:25:00|8346|8331|8346.2|8331.2|8346.9|8331.9|8346|8331|13
1701167400000|2023-11-28 10:30:00|8346.3|8331.3|8346.3|8331.3|8346.3|8331.3|8346.3|8331.3|1
1701167700000|2023-11-28 10:35:00|8346.2|8331.2|8346.3|8331.3|8346.3|8331.3|8346.2|8331.2|4
1701168000000|2023-11-28 10:40:00|8346.2|8331.2|8346.3|8331.3|8346.3|8331.3|8346.2|8331.2|2
1701168600000|2023-11-28 10:50:00|8346.2|8331.2|8346.3|8331.3|8346.3|8331.3|8346.2|8331.2|2
1701169200000|2023-11-28 11:00:00|8346.2|8331.2|8346.3|8331.3|8346.3|8331.3|8346.1|8331.1|8
1701169500000|2023-11-28 11:05:00|8346.2|8331.2|8346.2|8331.2|8346.2|8331.2|8346|8331|6
1701169800000|2023-11-28 11:10:00|8346.1|8331.1|8346.1|8331.1|8346.2|8331.2|8346|8331|10
1701170100000|2023-11-28 11:15:00|8346.2|8331.2|8346.3|8331.3|8346.3|8331.3|8346.2|8331.2|2
1701170400000|2023-11-28 11:20:00|8346.2|8331.2|8346.4|8331.4|8346.4|8331.4|8346|8331|6
1701170700000|2023-11-28 11:25:00|8346.3|8331.3|8346.1|8331.1|8346.3|8331.3|8346.1|8331.1|3
1701171900000|2023-11-28 11:45:00|8346|8331|8346.1|8331.1|8346.1|8331.1|8346|8331|2
1701172200000|2023-11-28 11:50:00|8351|8326|8346.7|8331.7|8351|8331.7|8345.8|8326|10
1701172500000|2023-11-28 11:55:00|8346.6|8331.6|8346.5|8331.5|8346.6|8331.6|8346.5|8331.5|2
1701172800000|2023-11-28 12:00:00|8346.4|8331.4|8351.3|8326.3|8351.3|8331.4|8346.3|8326.3|3
1701173100000|2023-11-28 12:05:00|8351.4|8326.4|8351|8326|8351.4|8326.4|8351|8326|4
1701173400000|2023-11-28 12:10:00|8346.4|8331.4|8346.1|8331.1|8346.4|8331.4|8346|8331|11
1701173700000|2023-11-28 12:15:00|8346.2|8331.2|8346.1|8331.1|8346.2|8331.2|8346.1|8331.1|4
1701174000000|2023-11-28 12:20:00|8346.2|8331.2|8346.2|8331.2|8346.2|8331.2|8346.2|8331.2|1
1701174300000|2023-11-28 12:25:00|8346.1|8331.1|8346.2|8331.2|8346.2|8331.2|8345.9|8330.9|5
1701174600000|2023-11-28 12:30:00|8346.1|8331.1|8346|8331|8346.1|8331.1|8345.9|8330.9|3
1701174900000|2023-11-28 12:35:00|8346.1|8331.1|8346.3|8331.3|8346.3|8331.3|8346.1|8331.1|3
1701175200000|2023-11-28 12:40:00|8346.4|8331.4|8346.3|8331.3|8346.4|8331.4|8346.3|8331.3|2
1701175800000|2023-11-28 12:50:00|8346.4|8331.4|8346.8|8331.8|8346.8|8331.8|8346.4|8331.4|31
1701176100000|2023-11-28 12:55:00|8347.2|8332.2|8348.5|8333.5|8348.7|8333.7|8347.2|8332.2|21
1701176400000|2023-11-28 13:00:00|8348.6|8333.6|8352.8|8327.8|8353|8333.6|8347.4|8327.8|17
1701176700000|2023-11-28 13:05:00|8352.4|8327.4|8347.7|8332.7|8352.4|8333|8347.3|8327.4|14
1701177000000|2023-11-28 13:10:00|8347.8|8332.8|8347.9|8332.9|8352.8|8333.1|8347.7|8327.7|16
1701177300000|2023-11-28 13:15:00|8347.8|8332.8|8352.7|8327.7|8352.7|8332.8|8347.6|8327.5|8
1701177600000|2023-11-28 13:20:00|8352.6|8327.6|8347|8332|8352.6|8332|8346.9|8326.9|19
1701177900000|2023-11-28 13:25:00|8346.9|8331.9|8347|8332|8352|8332|8346.9|8326.8|7
1701178200000|2023-11-28 13:30:00|8346.9|8331.9|8346.9|8331.9|8347|8332|8346.8|8331.8|9
1701178500000|2023-11-28 13:35:00|8347|8332|8347.3|8332.3|8347.3|8332.3|8346.4|8331.4|19
1701178800000|2023-11-28 13:40:00|8347.2|8332.2|8346.4|8331.4|8347.2|8332.2|8346.3|8331.3|15
1701179100000|2023-11-28 13:45:00|8346.2|8331.2|8346.7|8331.7|8351.1|8331.7|8345.7|8326.1|19
1701179400000|2023-11-28 13:50:00|8346.6|8331.6|8346.3|8331.3|8346.6|8331.6|8346.2|8331.2|5
1701180000000|2023-11-28 14:00:00|8346.2|8331.2|8346.6|8331.6|8346.7|8331.7|8346.2|8331.2|11
1701180300000|2023-11-28 14:05:00|8346.5|8331.5|8346.5|8331.5|8346.9|8331.9|8346.4|8331.4|12
1701180600000|2023-11-28 14:10:00|8346.6|8331.6|8346.6|8331.6|8346.6|8331.6|8346.6|8331.6|1
1701180900000|2023-11-28 14:15:00|8346.7|8331.7|8347.1|8332.1|8347.2|8332.2|8346.7|8331.7|6
1701181200000|2023-11-28 14:20:00|8347|8332|8346.5|8331.5|8347|8332|8346.3|8331.3|14
1701181500000|2023-11-28 14:25:00|8346.8|8331.8|8352.1|8327.1|8352.6|8332.5|8346.8|8326.6|25
1701183000000|2023-11-28 14:50:00|8352|8327|8352|8327|8352.1|8327.1|8352|8327|5
1701183300000|2023-11-28 14:55:00|8351.9|8326.9|8351.8|8326.8|8352.1|8327.1|8351.7|8326.7|22
1701183600000|2023-11-28 15:00:00|8351.9|8326.9|8351.5|8326.5|8352.1|8331.7|8346.4|8326.3|45
1701183900000|2023-11-28 15:05:00|8351.6|8326.6|8347|8332|8351.6|8332|8346.5|8326.4|21
1701184200000|2023-11-28 15:10:00|8346.9|8331.9|8347.2|8332.2|8351.9|8332.4|8346.6|8326.8|15
1701184500000|2023-11-28 15:15:00|8347.1|8332.1|8347.5|8332.5|8347.5|8332.5|8346.9|8331.9|33
1701184800000|2023-11-28 15:20:00|8347.3|8332.3|8347.2|8332.2|8347.3|8332.3|8346.9|8331.9|12
1701185100000|2023-11-28 15:25:00|8347.1|8332.1|8347.2|8332.2|8347.3|8332.3|8347.1|8332.1|4
1701185400000|2023-11-28 15:30:00|8347.1|8332.1|8347.6|8332.6|8347.6|8332.6|8347|8332|15
1701185700000|2023-11-28 15:35:00|8347.7|8332.7|8347.9|8332.9|8353.5|8333.7|8347.6|8328|57
1701186000000|2023-11-28 15:40:00|8352.9|8327.9|8347.7|8332.7|8352.9|8332.7|8347.1|8327.1|45
1701186300000|2023-11-28 15:45:00|8347.8|8332.8|8347.7|8332.7|8347.9|8332.9|8347.3|8332.3|63
1701186600000|2023-11-28 15:50:00|8348.2|8333.2|8348.6|8333.6|8348.6|8333.6|8347.8|8332.8|37
1701186900000|2023-11-28 15:55:00|8348.7|8333.7|8349.1|8334.1|8349.3|8334.3|8348.5|8333.5|63
1701187200000|2023-11-28 16:00:00|8349.2|8334.2|8349.2|8334.2|8349.3|8334.3|8348.5|8333.5|49
1701187500000|2023-11-28 16:05:00|8349.6|8334.6|8353.6|8328.6|8355.2|8335.3|8347.7|8327.6|79
1701187800000|2023-11-28 16:10:00|8353.5|8328.5|8348.8|8333.8|8354.2|8333.8|8348.1|8328.3|29
1701188100000|2023-11-28 16:15:00|8348.7|8333.7|8348.6|8333.6|8348.8|8333.8|8348.6|8333.6|18
1701188400000|2023-11-28 16:20:00|8348.5|8333.5|8348|8333|8348.5|8333.5|8347.8|8332.8|17
1701188700000|2023-11-28 16:25:00|8347.9|8332.9|8347.3|8332.3|8348|8333|8347.3|8332.3|35
1701189000000|2023-11-28 16:30:00|8347.4|8332.4|8348|8333|8348|8333|8347.1|8332.1|34
1701189300000|2023-11-28 16:35:00|8348.1|8333.1|8348|8333|8348.2|8333.2|8348|8333|8
1701189900000|2023-11-28 16:45:00|8347.9|8332.9|8346.9|8331.9|8347.9|8332.9|8346.5|8331.5|32
1701190200000|2023-11-28 16:50:00|8347.1|8332.1|8352|8327|8352.5|8332.6|8346.9|8326.7|55
1701190500000|2023-11-28 16:55:00|8351.9|8326.9|8345.7|8330.7|8352|8330.8|8345.7|8326.3|59
1701190800000|2023-11-28 17:00:00|8350.7|8325.7|8350.9|8325.9|8351.5|8326.5|8350.7|8325.7|24
1701191100000|2023-11-28 17:05:00|8351|8326|8350.8|8325.8|8351.1|8326.1|8350.7|8325.7|26
1701191400000|2023-11-28 17:10:00|8350.7|8325.7|8351.1|8326.1|8351.2|8326.2|8350.6|8325.6|16
1701191700000|2023-11-28 17:15:00|8351|8326|8351.1|8326.1|8351.2|8326.2|8350.9|8325.9|14
1701192000000|2023-11-28 17:20:00|8351|8326|8351.2|8326.2|8351.2|8330.9|8345.3|8324.9|76
1701192300000|2023-11-28 17:25:00|8351.3|8326.3|8351.1|8326.1|8351.3|8326.3|8350.9|8325.9|23
1701192600000|2023-11-28 17:30:00|8351|8326|8352|8327|8352.3|8332.3|8346.1|8326|21
1701192900000|2023-11-28 17:35:00|8352.1|8327.1|8352.1|8327.1|8352.3|8327.3|8352|8327|20
1701193200000|2023-11-28 17:40:00|8352|8327|8353.9|8328.9|8354.1|8334.1|8347.5|8326.7|39
1701193500000|2023-11-28 17:45:00|8354|8329|8354.9|8329.9|8355.5|8330.5|8353.8|8328.8|14
1701193800000|2023-11-28 17:50:00|8355|8330|8352.8|8327.8|8355|8330|8352.7|8327.7|16
1701194100000|2023-11-28 17:55:00|8352.1|8327.1|8351.9|8326.9|8352.8|8332.2|8347.1|8326.2|83
1701194400000|2023-11-28 18:00:00|8352|8327|8354.5|8329.5|8355|8330|8351|8326|80
1701194700000|2023-11-28 18:05:00|8354.6|8329.6|8354.2|8329.2|8354.6|8334.4|8348.9|8329|21
1701195000000|2023-11-28 18:10:00|8354.3|8329.3|8355.3|8330.3|8355.3|8330.3|8354.2|8329.2|26
1701195300000|2023-11-28 18:15:00|8355.4|8330.4|8354.5|8329.5|8355.4|8330.4|8354.5|8329.5|7
1701195600000|2023-11-28 18:20:00|8354.4|8329.4|8354.1|8329.1|8354.4|8329.4|8353.9|8328.9|9
1701195900000|2023-11-28 18:25:00|8354|8329|8349|8334|8354.1|8334|8348.9|8328.9|8
1701196200000|2023-11-28 18:30:00|8348.9|8333.9|8353.1|8328.1|8353.8|8333.9|8348.1|8328|10
1701196500000|2023-11-28 18:35:00|8353.2|8328.2|8353.3|8328.3|8353.3|8328.3|8353.2|8328.2|2
1701196800000|2023-11-28 18:40:00|8348.3|8333.3|8348.3|8333.3|8348.4|8333.4|8348.3|8333.3|5
1701197100000|2023-11-28 18:45:00|8348.2|8333.2|8353.1|8328.1|8353.2|8333.3|8348.1|8328|10
1701197400000|2023-11-28 18:50:00|8353|8328|8353.1|8328.1|8353.1|8328.1|8353|8328|4
1701197700000|2023-11-28 18:55:00|8353|8328|8353.1|8328.1|8353.1|8328.1|8353|8328|2
1701198000000|2023-11-28 19:00:00|8352.9|8327.9|8353|8328|8353.1|8328.1|8352.9|8327.9|4
1701198300000|2023-11-28 19:05:00|8352.9|8327.9|8352.9|8327.9|8352.9|8327.9|8352.9|8327.9|1
1701198600000|2023-11-28 19:10:00|8352.8|8327.8|8352.9|8327.9|8353|8328|8352.8|8327.8|6
1701198900000|2023-11-28 19:15:00|8353|8328|8352.9|8327.9|8353|8328|8352.8|8327.8|9
1701199200000|2023-11-28 19:20:00|8352.8|8327.8|8352.9|8327.9|8353|8328|8352.8|8327.8|6
1701199500000|2023-11-28 19:25:00|8352.8|8327.8|8352.5|8327.5|8352.9|8327.9|8352.3|8327.3|20
1701199800000|2023-11-28 19:30:00|8352.4|8327.4|8352.7|8327.7|8353|8328|8352.2|8327.2|15
1701200100000|2023-11-28 19:35:00|8352.6|8327.6|8352.3|8327.3|8352.7|8327.7|8352.2|8327.2|12
1701200400000|2023-11-28 19:40:00|8352.2|8327.2|8352.2|8327.2|8352.3|8327.3|8351.8|8326.8|8
1701200700000|2023-11-28 19:45:00|8352.1|8327.1|8352.1|8327.1|8352.1|8327.1|8352.1|8327.1|1
1701201000000|2023-11-28 19:50:00|8352|8327|8351.9|8326.9|8352|8327|8351.9|8326.9|2
1701201600000|2023-11-28 20:00:00|8352|8327|8352|8327|8352|8327|8352|8327|1
1701201900000|2023-11-28 20:05:00|8351.9|8326.9|8352|8327|8352|8327|8351.9|8326.9|2
1701202200000|2023-11-28 20:10:00|8352.1|8327.1|8352.1|8327.1|8352.1|8327.1|8352.1|8327.1|1
1701202500000|2023-11-28 20:15:00|8351.8|8326.8|8345.8|8330.8|8351.8|8330.8|8345.8|8325.9|7
1701202800000|2023-11-28 20:20:00|8345.9|8330.9|8345.9|8330.9|8345.9|8330.9|8345.9|8330.9|1
1701203100000|2023-11-28 20:25:00|8345.7|8330.7|8345.4|8330.4|8345.7|8330.7|8345.4|8330.4|5
1701203400000|2023-11-28 20:30:00|8345.7|8330.7|8345.8|8330.8|8345.8|8330.8|8345.7|8330.7|2
1701203700000|2023-11-28 20:35:00|8352.3|8327.3|8353.1|8328.1|8353.2|8328.2|8352.3|8327.3|25
1701204000000|2023-11-28 20:40:00|8353.2|8328.2|8352.3|8327.3|8353.2|8328.2|8352.2|8327.2|13
1701204300000|2023-11-28 20:45:00|8352.2|8327.2|8351.9|8326.9|8352.3|8327.3|8351.9|8326.9|10
1701204600000|2023-11-28 20:50:00|8351.8|8326.8|8352.2|8327.2|8352.3|8327.3|8351.3|8326.3|31
1701204900000|2023-11-28 20:55:00|8352.3|8327.3|8351.7|8326.7|8352.3|8327.3|8351.7|8326.7|5
1701223200000|2023-11-29 02:00:00|8347.9|8322.9|8348|8323|8348.1|8323.1|8347.8|8322.8|6
1701223500000|2023-11-29 02:05:00|8348.1|8323.1|8348.7|8323.7|8348.8|8323.8|8348|8323|10
1701223800000|2023-11-29 02:10:00|8348.6|8323.6|8348.2|8323.2|8348.6|8323.6|8348.2|8323.2|4
1701224100000|2023-11-29 02:15:00|8348.3|8323.3|8348.2|8323.2|8348.3|8323.3|8348.2|8323.2|6
1701224400000|2023-11-29 02:20:00|8349.7|8324.7|8349.1|8324.1|8350|8325|8348.1|8323.1|28
1701224700000|2023-11-29 02:25:00|8349.4|8324.4|8348.9|8323.9|8349.7|8324.7|8348|8323|22
1701225000000|2023-11-29 02:30:00|8348.8|8323.8|8348.9|8323.9|8348.9|8323.9|8348.8|8323.8|6
1701225300000|2023-11-29 02:35:00|8348.7|8323.7|8348.5|8323.5|8348.7|8323.7|8348.3|8323.3|16
1701225600000|2023-11-29 02:40:00|8348.9|8323.9|8348.1|8323.1|8348.9|8323.9|8348|8323|26
1701225900000|2023-11-29 02:45:00|8346.9|8321.9|8347|8322|8347.2|8322.2|8346.9|8321.9|20
1701226200000|2023-11-29 02:50:00|8347.4|8322.4|8347.7|8322.7|8348.1|8323.1|8347.4|8322.4|9
1701226500000|2023-11-29 02:55:00|8347.6|8322.6|8348.2|8323.2|8348.2|8323.2|8347.6|8322.6|5
1701226800000|2023-11-29 03:00:00|8348.1|8323.1|8347.1|8322.1|8349.2|8324.2|8347.1|8322.1|18
1701227100000|2023-11-29 03:05:00|8347.2|8322.2|8347.2|8322.2|8347.2|8322.2|8347.2|8322.2|1
1701227400000|2023-11-29 03:10:00|8347.1|8322.1|8348|8323|8348|8323|8347.1|8322.1|12
1701227700000|2023-11-29 03:15:00|8347.9|8322.9|8348.9|8323.9|8349.5|8324.5|8347.2|8322.2|34
1701228000000|2023-11-29 03:20:00|8348.8|8323.8|8349.5|8324.5|8350.4|8325.4|8348.8|8323.8|37
1701228300000|2023-11-29 03:25:00|8349.6|8324.6|8349.3|8324.3|8349.6|8324.6|8349.3|8324.3|12
1701228600000|2023-11-29 03:30:00|8349.2|8324.2|8349.5|8324.5|8350.3|8325.3|8349.1|8324.1|70
1701228900000|2023-11-29 03:35:00|8349.4|8324.4|8344.2|8329.2|8349.5|8329.7|8344.2|8324.4|39
1701229200000|2023-11-29 03:40:00|8344.3|8329.3|8341.9|8326.9|8344.4|8329.4|8341.5|8326.5|54
1701229500000|2023-11-29 03:45:00|8342|8327|8340.9|8325.9|8342.1|8327.1|8340.9|8325.9|77
1701229800000|2023-11-29 03:50:00|8341|8326|8342.3|8327.3|8342.5|8327.5|8341|8326|25
1701230100000|2023-11-29 03:55:00|8342.2|8327.2|8343.3|8328.3|8343.6|8328.6|8342.2|8327.2|44
1701230400000|2023-11-29 04:00:00|8343.4|8328.4|8343.8|8328.8|8344.5|8329.5|8343.4|8328.4|43
1701230700000|2023-11-29 04:05:00|8343.7|8328.7|8343.7|8328.7|8343.8|8328.8|8343.7|8328.7|3
1701231000000|2023-11-29 04:10:00|8343.5|8328.5|8343.3|8328.3|8343.5|8328.5|8343.3|8328.3|12
1701231300000|2023-11-29 04:15:00|8343.4|8328.4|8343.3|8328.3|8343.7|8328.7|8343.3|8328.3|8
1701231600000|2023-11-29 04:20:00|8343.2|8328.2|8343.1|8328.1|8343.3|8328.3|8343.1|8328.1|6
1701231900000|2023-11-29 04:25:00|8343.2|8328.2|8343.1|8328.1|8343.2|8328.2|8343|8328|10
1701232200000|2023-11-29 04:30:00|8343.2|8328.2|8342.7|8327.7|8343.2|8328.2|8342.7|8327.7|10
1701232500000|2023-11-29 04:35:00|8342.6|8327.6|8342.7|8327.7|8342.7|8327.7|8342.6|8327.6|4
1701232800000|2023-11-29 04:40:00|8342.6|8327.6|8342.7|8327.7|8342.7|8327.7|8342.6|8327.6|16
1701233100000|2023-11-29 04:45:00|8342.6|8327.6|8342.9|8327.9|8343.1|8328.1|8342.4|8327.4|27
1701233400000|2023-11-29 04:50:00|8342.7|8327.7|8342.8|8327.8|8342.8|8327.8|8342.6|8327.6|10
1701233700000|2023-11-29 04:55:00|8342.7|8327.7|8342.1|8327.1|8347.2|8327.8|8342|8322|39
1701234000000|2023-11-29 05:00:00|8342.3|8327.3|8341.9|8326.9|8346.9|8327.3|8341.2|8321.1|59
1701234300000|2023-11-29 05:05:00|8347|8322|8341.7|8326.7|8347|8327|8341.5|8322|38
1701234600000|2023-11-29 05:10:00|8341.6|8326.6|8347.6|8322.6|8347.6|8327.7|8341.6|8321.9|58
1701234900000|2023-11-29 05:15:00|8347.5|8322.5|8342.7|8327.7|8347.6|8327.9|8342.7|8322.5|7
1701235200000|2023-11-29 05:20:00|8342.5|8327.5|8342.7|8327.7|8342.7|8327.7|8342.5|8327.5|7
1701235500000|2023-11-29 05:25:00|8342.6|8327.6|8342.7|8327.7|8342.7|8327.7|8342.5|8327.5|13
1701235800000|2023-11-29 05:30:00|8342.8|8327.8|8349.1|8324.1|8349.1|8329.1|8342.8|8324.1|34
1701236100000|2023-11-29 05:35:00|8349|8324|8344.5|8329.5|8349.2|8329.5|8344.1|8324|29
1701236400000|2023-11-29 05:40:00|8344.4|8329.4|8344.4|8329.4|8344.5|8329.5|8344.1|8329.1|12
1701236700000|2023-11-29 05:45:00|8344.3|8329.3|8344.3|8329.3|8344.7|8329.7|8344.3|8329.3|14
1701237000000|2023-11-29 05:50:00|8344.4|8329.4|8344.2|8329.2|8344.5|8329.5|8344.2|8329.2|18
1701237300000|2023-11-29 05:55:00|8344.3|8329.3|8343.8|8328.8|8348.9|8329.3|8343.6|8323.7|33
1701237600000|2023-11-29 06:00:00|8343.9|8328.9|8344.9|8329.9|8344.9|8329.9|8343.8|8328.8|50
1701237900000|2023-11-29 06:05:00|8344.8|8329.8|8344.8|8329.8|8345.2|8330.2|8344.7|8329.7|19
1701238200000|2023-11-29 06:10:00|8344.9|8329.9|8344.9|8329.9|8345.3|8330.3|8344.7|8329.7|44
1701238500000|2023-11-29 06:15:00|8345|8330|8344.5|8329.5|8345|8330|8344.3|8329.3|48
1701238800000|2023-11-29 06:20:00|8344.6|8329.6|8344.4|8329.4|8344.7|8329.7|8344.3|8329.3|37
1701239100000|2023-11-29 06:25:00|8344.5|8329.5|8344.3|8329.3|8344.5|8329.5|8343.8|8328.8|26
1701239400000|2023-11-29 06:30:00|8344.2|8329.2|8343.9|8328.9|8344.2|8329.2|8343.8|8328.8|21
1701239700000|2023-11-29 06:35:00|8343.8|8328.8|8344.3|8329.3|8344.3|8329.3|8343.7|8328.7|36
1701240000000|2023-11-29 06:40:00|8344.2|8329.2|8344.3|8329.3|8344.6|8329.6|8344.1|8329.1|23
1701240300000|2023-11-29 06:45:00|8344.2|8329.2|8343.8|8328.8|8344.2|8329.2|8343.7|8328.7|8
1701240600000|2023-11-29 06:50:00|8343.7|8328.7|8343.7|8328.7|8343.7|8328.7|8343.6|8328.6|3
1701240900000|2023-11-29 06:55:00|8343.5|8328.5|8343.6|8328.6|8343.6|8328.6|8343.2|8328.2|6
1701241200000|2023-11-29 07:00:00|8343.7|8328.7|8343.6|8328.6|8344|8329|8343.6|8328.6|23
1701241500000|2023-11-29 07:05:00|8343.7|8328.7|8344.1|8329.1|8344.2|8329.2|8343.6|8328.6|14
1701241800000|2023-11-29 07:10:00|8344.2|8329.2|8343.9|8328.9|8344.3|8329.3|8343.9|8328.9|12
1701242100000|2023-11-29 07:15:00|8344.1|8329.1|8344.5|8329.5|8344.7|8329.7|8344.1|8329.1|18
1701242400000|2023-11-29 07:20:00|8344.4|8329.4|8344.4|8329.4|8344.4|8329.4|8344.4|8329.4|1
1701242700000|2023-11-29 07:25:00|8344.3|8329.3|8344.1|8329.1|8344.3|8329.3|8344|8329|9
1701243000000|2023-11-29 07:30:00|8344|8329|8348.9|8323.9|8349|8329|8343.9|8323.9|5
1701243300000|2023-11-29 07:35:00|8349|8324|8343.7|8328.7|8349|8329.1|8343.7|8323.9|10
1701243600000|2023-11-29 07:40:00|8343.5|8328.5|8343.7|8328.7|8343.7|8328.7|8343.3|8328.3|20
1701243900000|2023-11-29 07:45:00|8343.4|8328.4|8343.7|8328.7|8343.7|8328.7|8343.3|8328.3|8
1701244200000|2023-11-29 07:50:00|8343.9|8328.9|8343.7|8328.7|8343.9|8328.9|8343.7|8328.7|5
1701244500000|2023-11-29 07:55:00|8343.8|8328.8|8343.3|8328.3|8343.8|8328.8|8343.3|8328.3|6
1701244800000|2023-11-29 08:00:00|8343.4|8328.4|8348.1|8323.1|8348.1|8328.4|8342.8|8323.1|17
1701245100000|2023-11-29 08:05:00|8342.8|8327.8|8343.3|8328.3|8343.3|8328.3|8342.8|8327.8|22
1701245400000|2023-11-29 08:10:00|8343.2|8328.2|8342.9|8327.9|8343.3|8328.3|8342.4|8327.4|36
1701245700000|2023-11-29 08:15:00|8342.8|8327.8|8342.6|8327.6|8342.8|8327.8|8342.1|8327.1|35
1701246000000|2023-11-29 08:20:00|8342.5|8327.5|8346.9|8321.9|8347|8327.8|8342|8321.9|28
1701246300000|2023-11-29 08:25:00|8346.8|8321.8|8342.3|8327.3|8346.9|8327.3|8341.9|8321.8|16
1701246600000|2023-11-29 08:30:00|8342.2|8327.2|8342.9|8327.9|8342.9|8327.9|8342.2|8327.2|23
1701246900000|2023-11-29 08:35:00|8342.8|8327.8|8342.6|8327.6|8342.8|8327.8|8342.4|8327.4|8
1701247200000|2023-11-29 08:40:00|8342.7|8327.7|8342.6|8327.6|8342.8|8327.8|8342.3|8327.3|21
1701247500000|2023-11-29 08:45:00|8342.5|8327.5|8343.2|8328.2|8343.4|8328.4|8342.5|8327.5|22
1701247800000|2023-11-29 08:50:00|8343.4|8328.4|8344.1|8329.1|8344.3|8329.3|8343.4|8328.4|17
1701248100000|2023-11-29 08:55:00|8344|8329|8343.1|8328.1|8344.1|8329.1|8343.1|8328.1|19
1701248400000|2023-11-29 09:00:00|8343.2|8328.2|8343.3|8328.3|8343.7|8328.7|8342.7|8327.7|14
1701248700000|2023-11-29 09:05:00|8343.8|8328.8|8343.8|8328.8|8344.3|8329.3|8343.5|8328.5|22
1701249000000|2023-11-29 09:10:00|8343.9|8328.9|8344|8329|8344.1|8329.1|8343.9|8328.9|8
1701249300000|2023-11-29 09:15:00|8344.1|8329.1|8344|8329|8344.1|8329.1|8343.9|8328.9|8
1701249600000|2023-11-29 09:20:00|8343.9|8328.9|8344|8329|8344.1|8329.1|8343.8|8328.8|10
1701249900000|2023-11-29 09:25:00|8343.9|8328.9|8343.8|8328.8|8344|8329|8343.8|8328.8|6
1701250200000|2023-11-29 09:30:00|8343.7|8328.7|8344.3|8329.3|8344.3|8329.3|8343.3|8328.3|22
1701250500000|2023-11-29 09:35:00|8344.2|8329.2|8344.8|8329.8|8344.8|8329.8|8344.2|8329.2|14
1701250800000|2023-11-29 09:40:00|8344.7|8329.7|8346|8331|8346|8331|8344.7|8329.7|72
1701251100000|2023-11-29 09:45:00|8345.9|8330.9|8345.6|8330.6|8346|8331|8345.5|8330.5|20
1701251400000|2023-11-29 09:50:00|8345.5|8330.5|8345.2|8330.2|8345.6|8330.6|8344.9|8329.9|28
1701251700000|2023-11-29 09:55:00|8345.3|8330.3|8346.4|8331.4|8347.1|8332.1|8345.3|8330.3|63
1701252000000|2023-11-29 10:00:00|8346.3|8331.3|8345|8330|8346.3|8331.3|8345|8330|24
1701252300000|2023-11-29 10:05:00|8345.1|8330.1|8345.4|8330.4|8345.4|8330.4|8345|8330|14
1701252600000|2023-11-29 10:10:00|8345.5|8330.5|8345.7|8330.7|8345.7|8330.7|8345.3|8330.3|13
1701252900000|2023-11-29 10:15:00|8345.8|8330.8|8346.5|8331.5|8346.7|8331.7|8345.8|8330.8|31
1701253200000|2023-11-29 10:20:00|8346.3|8331.3|8346.2|8331.2|8346.5|8331.5|8346.2|8331.2|10
1701253500000|2023-11-29 10:25:00|8346.1|8331.1|8345.5|8330.5|8346.1|8331.1|8345.4|8330.4|14
1701253800000|2023-11-29 10:30:00|8345.6|8330.6|8346.2|8331.2|8346.2|8331.2|8345.4|8330.4|17
1701254100000|2023-11-29 10:35:00|8346.1|8331.1|8346.8|8331.8|8346.8|8331.8|8346|8331|10
1701254400000|2023-11-29 10:40:00|8346.7|8331.7|8346.4|8331.4|8346.7|8331.7|8346.4|8331.4|4
1701254700000|2023-11-29 10:45:00|8346.3|8331.3|8346.3|8331.3|8346.3|8331.3|8346.2|8331.2|7
1701255000000|2023-11-29 10:50:00|8346.4|8331.4|8347.3|8332.3|8347.5|8332.5|8346.3|8331.3|22
1701255300000|2023-11-29 10:55:00|8347.2|8332.2|8347.3|8332.3|8347.3|8332.3|8347.2|8332.2|4
1701255600000|2023-11-29 11:00:00|8347.2|8332.2|8347.3|8332.3|8347.4|8332.4|8347|8332|11
1701255900000|2023-11-29 11:05:00|8347.2|8332.2|8347.2|8332.2|8347.2|8332.2|8347|8332|7
1701256200000|2023-11-29 11:10:00|8347.1|8332.1|8347.2|8332.2|8347.2|8332.2|8347.1|8332.1|2
1701256500000|2023-11-29 11:15:00|8347.1|8332.1|8346.2|8331.2|8347.2|8332.2|8346|8331|12
1701256800000|2023-11-29 11:20:00|8346.1|8331.1|8346.1|8331.1|8346.2|8331.2|8345.9|8330.9|17
1701257100000|2023-11-29 11:25:00|8346|8331|8345.4|8330.4|8346.1|8331.1|8345.2|8330.2|36
1701257400000|2023-11-29 11:30:00|8345.5|8330.5|8345.6|8330.6|8345.6|8330.6|8345.5|8330.5|2
1701257700000|2023-11-29 11:35:00|8345.5|8330.5|8345.4|8330.4|8345.5|8330.5|8345.4|8330.4|4
1701258000000|2023-11-29 11:40:00|8345.3|8330.3|8344.8|8329.8|8345.3|8330.3|8344.7|8329.7|8
1701258300000|2023-11-29 11:45:00|8344.7|8329.7|8344.8|8329.8|8344.8|8329.8|8344.7|8329.7|6
1701258600000|2023-11-29 11:50:00|8344.7|8329.7|8344.8|8329.8|8344.9|8329.9|8344.1|8329.1|11
1701258900000|2023-11-29 11:55:00|8344.7|8329.7|8344.8|8329.8|8344.8|8329.8|8344.1|8329.1|12
1701259200000|2023-11-29 12:00:00|8344.7|8329.7|8345|8330|8345.4|8330.4|8344.7|8329.7|27
1701259500000|2023-11-29 12:05:00|8345.1|8330.1|8345.3|8330.3|8345.5|8330.5|8345|8330|14
1701259800000|2023-11-29 12:10:00|8345.4|8330.4|8345.4|8330.4|8345.5|8330.5|8345.4|8330.4|3
1701260100000|2023-11-29 12:15:00|8345.2|8330.2|8344.9|8329.9|8345.2|8330.2|8344.7|8329.7|6
1701260400000|2023-11-29 12:20:00|8344.8|8329.8|8345.4|8330.4|8345.4|8330.4|8344.7|8329.7|12
1701260700000|2023-11-29 12:25:00|8345.3|8330.3|8345.4|8330.4|8345.6|8330.6|8345.2|8330.2|76
1701261000000|2023-11-29 12:30:00|8345.3|8330.3|8345.3|8330.3|8345.8|8330.8|8345.3|8330.3|22
1701261300000|2023-11-29 12:35:00|8345.1|8330.1|8345.3|8330.3|8345.4|8330.4|8345|8330|12
1701261600000|2023-11-29 12:40:00|8345.4|8330.4|8345.4|8330.4|8345.7|8330.7|8345.3|8330.3|9
1701261900000|2023-11-29 12:45:00|8345.3|8330.3|8345.3|8330.3|8345.6|8330.6|8345.1|8330.1|44
1701262200000|2023-11-29 12:50:00|8345.2|8330.2|8345.3|8330.3|8345.3|8330.3|8345.1|8330.1|12
1701262500000|2023-11-29 12:55:00|8345.4|8330.4|8345.3|8330.3|8345.4|8330.4|8345.2|8330.2|8
1701262800000|2023-11-29 13:00:00|8345.2|8330.2|8345.8|8330.8|8345.8|8330.8|8345.2|8330.2|37
1701263100000|2023-11-29 13:05:00|8345.7|8330.7|8345.5|8330.5|8345.8|8330.8|8345.3|8330.3|25
1701263400000|2023-11-29 13:10:00|8345.6|8330.6|8345.4|8330.4|8345.7|8330.7|8345.2|8330.2|19
1701263700000|2023-11-29 13:15:00|8350.3|8325.3|8350.3|8325.3|8350.4|8330.8|8345.2|8325.3|15
1701264000000|2023-11-29 13:20:00|8345.1|8330.1|8350.2|8325.2|8350.4|8330.3|8345.1|8325.2|9
1701264300000|2023-11-29 13:25:00|8345.1|8330.1|8350.1|8325.1|8350.1|8330.5|8345.1|8324.7|21
1701264600000|2023-11-29 13:30:00|8350.2|8325.2|8345.7|8330.7|8350.8|8330.9|8345.1|8325.2|55
1701264900000|2023-11-29 13:35:00|8345.8|8330.8|8345.9|8330.9|8346.1|8331.1|8345.8|8330.8|23
1701265200000|2023-11-29 13:40:00|8345.8|8330.8|8346.4|8331.4|8346.4|8331.4|8345.8|8330.8|15
1701265500000|2023-11-29 13:45:00|8346.3|8331.3|8347|8332|8347.1|8332.1|8346.3|8331.3|13
1701265800000|2023-11-29 13:50:00|8347.1|8332.1|8347.3|8332.3|8347.3|8332.3|8347|8332|6
1701266100000|2023-11-29 13:55:00|8347.7|8332.7|8349.1|8334.1|8353.1|8334.1|8347.1|8327.9|26
1701266400000|2023-11-29 14:00:00|8349.3|8334.3|8348|8333|8353.9|8336.2|8347.8|8328.7|67
1701266700000|2023-11-29 14:05:00|8347.9|8332.9|8347.4|8332.4|8353.2|8333.4|8347.1|8327.7|107
1701267000000|2023-11-29 14:10:00|8347.5|8332.5|8349|8334|8353.6|8334|8347.4|8328.5|62
1701267300000|2023-11-29 14:15:00|8348.9|8333.9|8348.8|8333.8|8349.1|8334.1|8348.8|8333.8|30
1701267600000|2023-11-29 14:20:00|8348.9|8333.9|8347.9|8332.9|8352.9|8334|8347.9|8327.9|31
1701267900000|2023-11-29 14:25:00|8348|8333|8353.1|8328.1|8353.3|8333.3|8348|8328|27
1701268200000|2023-11-29 14:30:00|8353|8328|8351.8|8326.8|8353|8331.8|8346.8|8326.7|32
1701268500000|2023-11-29 14:35:00|8352|8327|8346.7|8331.7|8352.7|8332.7|8346.7|8326.7|51
1701268800000|2023-11-29 14:40:00|8346.8|8331.8|8347.3|8332.3|8347.4|8332.4|8346.5|8331.5|35
1701269100000|2023-11-29 14:45:00|8347.2|8332.2|8347.3|8332.3|8347.4|8332.4|8346.8|8331.8|78
1701269400000|2023-11-29 14:50:00|8347.4|8332.4|8346.9|8331.9|8347.4|8332.4|8346.9|8331.9|48
1701269700000|2023-11-29 14:55:00|8347.1|8332.1|8346.9|8331.9|8347.1|8332.1|8346.7|8331.7|14
1701270000000|2023-11-29 15:00:00|8346.8|8331.8|8346.7|8331.7|8346.8|8331.8|8346.5|8331.5|48
1701270300000|2023-11-29 15:05:00|8346.4|8331.4|8349.8|8334.8|8354.6|8334.9|8346.4|8326.6|130
1701270600000|2023-11-29 15:10:00|8349.9|8334.9|8354|8329|8356|8335.8|8349.3|8328.7|165
1701270900000|2023-11-29 15:15:00|8354.3|8329.3|8353.8|8328.8|8354.8|8329.8|8352.6|8327.6|99
1701271200000|2023-11-29 15:20:00|8353.7|8328.7|8348.2|8333.2|8353.7|8333.9|8347.2|8327.2|54
1701271500000|2023-11-29 15:25:00|8348.1|8333.1|8347.8|8332.8|8348.7|8333.7|8347.6|8332.6|55
1701271800000|2023-11-29 15:30:00|8347.9|8332.9|8348.1|8333.1|8352.9|8333.2|8347.8|8327.8|25
1701272100000|2023-11-29 15:35:00|8348|8333|8352|8327|8352|8333|8347|8326.6|20
1701272400000|2023-11-29 15:40:00|8351.9|8326.9|8346.7|8331.7|8352.2|8331.9|8346.4|8326.7|57
1701272700000|2023-11-29 15:45:00|8346.6|8331.6|8347|8332|8347.1|8332.1|8346.5|8331.5|23
1701273000000|2023-11-29 15:50:00|8347.2|8332.2|8347.6|8332.6|8347.7|8332.7|8347.1|8332.1|23
1701273300000|2023-11-29 15:55:00|8347.5|8332.5|8351.2|8326.2|8351.8|8332.6|8345.9|8325.8|73
1701273600000|2023-11-29 16:00:00|8351.5|8326.5|8352.3|8327.3|8352.5|8332.4|8347.4|8326.5|67
1701273900000|2023-11-29 16:05:00|8352.2|8327.2|8352.6|8327.6|8353|8333|8348|8327.1|70
1701274200000|2023-11-29 16:10:00|8352.7|8327.7|8351.4|8326.4|8353|8332.5|8346.7|8326.4|106
1701274500000|2023-11-29 16:15:00|8351.5|8326.5|8352.4|8327.4|8353.2|8328.2|8351.4|8326.4|113
1701274800000|2023-11-29 16:20:00|8352.5|8327.5|8352.4|8327.4|8352.7|8327.7|8352.1|8327.1|31
1701275100000|2023-11-29 16:25:00|8352.5|8327.5|8352.6|8327.6|8352.6|8327.6|8352.3|8327.3|8
1701275400000|2023-11-29 16:30:00|8352.5|8327.5|8352.6|8327.6|8352.7|8332.8|8347.8|8327.5|10
1701275700000|2023-11-29 16:35:00|8352.7|8327.7|8352.6|8327.6|8352.7|8332.4|8347.4|8327.4|20
1701276000000|2023-11-29 16:40:00|8352.9|8327.9|8352.6|8327.6|8352.9|8327.9|8352.6|8327.6|9
1701276300000|2023-11-29 16:45:00|8352.7|8327.7|8352.7|8327.7|8352.7|8327.7|8352.6|8327.6|13
1701276600000|2023-11-29 16:50:00|8352.6|8327.6|8352.7|8327.7|8353.1|8333.4|8348|8327.4|22
1701276900000|2023-11-29 16:55:00|8352.8|8327.8|8352.8|8327.8|8352.8|8327.8|8352.7|8327.7|9
1701277200000|2023-11-29 17:00:00|8352.6|8327.6|8352.7|8327.7|8353.1|8332.5|8347.5|8327.6|25
1701277500000|2023-11-29 17:05:00|8352.8|8327.8|8352.7|8327.7|8352.8|8327.8|8352.7|8327.7|2
1701277800000|2023-11-29 17:10:00|8352.6|8327.6|8352.5|8327.5|8352.7|8327.7|8352.5|8327.5|8
1701278100000|2023-11-29 17:15:00|8352.6|8327.6|8352.7|8327.7|8352.7|8327.7|8352.6|8327.6|2
1701278400000|2023-11-29 17:20:00|8352.8|8327.8|8347.8|8332.8|8352.8|8333|8347.8|8327.8|4
1701279000000|2023-11-29 17:30:00|8347.7|8332.7|8352.8|8327.8|8352.8|8332.8|8347.7|8327.7|7
1701279300000|2023-11-29 17:35:00|8352.7|8327.7|8352.5|8327.5|8352.7|8327.7|8352.5|8327.5|3
1701279600000|2023-11-29 17:40:00|8352.6|8327.6|8352.5|8327.5|8352.6|8327.6|8352.5|8327.5|4
1701279900000|2023-11-29 17:45:00|8352.4|8327.4|8352.4|8327.4|8352.4|8327.4|8352.4|8327.4|1
1701281100000|2023-11-29 18:05:00|8352.5|8327.5|8347.3|8332.3|8352.5|8332.3|8347.2|8327.2|9
1701281400000|2023-11-29 18:10:00|8347.4|8332.4|8347.4|8332.4|8347.4|8332.4|8347.2|8332.2|5
1701282300000|2023-11-29 18:25:00|8347.3|8332.3|8347.4|8332.4|8347.4|8332.4|8347.3|8332.3|2
1701282600000|2023-11-29 18:30:00|8347.3|8332.3|8347.4|8332.4|8347.4|8332.4|8347.3|8332.3|2
1701282900000|2023-11-29 18:35:00|8347.3|8332.3|8347.3|8332.3|8347.3|8332.3|8347.3|8332.3|1
1701283200000|2023-11-29 18:40:00|8347.7|8332.7|8347.3|8332.3|8347.8|8332.8|8347.3|8332.3|6
1701283500000|2023-11-29 18:45:00|8347.4|8332.4|8347.8|8332.8|8347.9|8332.9|8347.4|8332.4|4
1701283800000|2023-11-29 18:50:00|8347.9|8332.9|8352.6|8327.6|8352.7|8333|8347.6|8327.6|20
1701284100000|2023-11-29 18:55:00|8352.7|8327.7|8352.8|8327.8|8352.8|8327.8|8352.6|8327.6|4
1701284400000|2023-11-29 19:00:00|8352.7|8327.7|8347.7|8332.7|8353.1|8332.8|8347.7|8327.7|6
1701284700000|2023-11-29 19:05:00|8347.8|8332.8|8347.9|8332.9|8347.9|8332.9|8347.8|8332.8|2
1701285000000|2023-11-29 19:10:00|8347.8|8332.8|8347.9|8332.9|8348|8333|8347.5|8332.5|20
1701285900000|2023-11-29 19:25:00|8348|8333|8347.9|8332.9|8348.1|8333.1|8347.9|8332.9|6
1701286200000|2023-11-29 19:30:00|8348|8333|8347.9|8332.9|8348.1|8333.1|8347.6|8332.6|9
1701286500000|2023-11-29 19:35:00|8347.8|8332.8|8348.1|8333.1|8349.2|8334.2|8347.7|8332.7|25
1701286800000|2023-11-29 19:40:00|8348|8333|8348.3|8333.3|8348.3|8333.3|8348|8333|2
1701287100000|2023-11-29 19:45:00|8348.4|8333.4|8353.9|8328.9|8354.3|8334.5|8348.4|8328.8|18
1701287400000|2023-11-29 19:50:00|8353.8|8328.8|8354.4|8329.4|8354.4|8334.4|8349.2|8328.6|19
1701287700000|2023-11-29 19:55:00|8354.3|8329.3|8354.4|8329.4|8354.5|8329.5|8354.3|8329.3|6
1701288000000|2023-11-29 20:00:00|8354.3|8329.3|8354.5|8329.5|8354.5|8329.5|8354.1|8329.1|12
1701288300000|2023-11-29 20:05:00|8354.4|8329.4|8354.5|8329.5|8354.8|8329.8|8353.8|8328.8|36
1701288600000|2023-11-29 20:10:00|8354.6|8329.6|8355|8330|8355|8330|8354.6|8329.6|4
1701288900000|2023-11-29 20:15:00|8355.1|8330.1|8356.6|8331.6|8357.5|8335.4|8350.4|8330.1|34
1701289200000|2023-11-29 20:20:00|8356.7|8331.7|8354.8|8329.8|8356.7|8331.7|8354.7|8329.7|10
1701289500000|2023-11-29 20:25:00|8354.9|8329.9|8356.4|8331.4|8356.5|8331.5|8354.8|8329.8|13
1701289800000|2023-11-29 20:30:00|8356.3|8331.3|8356.3|8331.3|8356.5|8331.5|8355.5|8330.5|17
1701290100000|2023-11-29 20:35:00|8356.4|8331.4|8356.2|8331.2|8356.4|8331.4|8356.2|8331.2|3
1701290400000|2023-11-29 20:40:00|8356.1|8331.1|8356.1|8331.1|8356.2|8331.2|8356|8331|5
1701290700000|2023-11-29 20:45:00|8356|8331|8356.1|8331.1|8356.1|8331.1|8356|8331|2
1701309600000|2023-11-30 02:00:00|8352.4|8327.4|8352.5|8327.5|8353.2|8328.2|8352.4|8327.4|12
1701309900000|2023-11-30 02:05:00|8352.4|8327.4|8352.4|8327.4|8352.5|8327.5|8352.3|8327.3|4
1701310200000|2023-11-30 02:10:00|8352.5|8327.5|8353.1|8328.1|8353.1|8328.1|8352.5|8327.5|13
1701310500000|2023-11-30 02:15:00|8352.7|8327.7|8352.1|8327.1|8354.5|8329.5|8352|8327|30
1701310800000|2023-11-30 02:20:00|8352.5|8327.5|8353.6|8328.6|8353.7|8328.7|8352.5|8327.5|11
1701312000000|2023-11-30 02:40:00|8353.7|8328.7|8353.7|8328.7|8353.7|8328.7|8353.7|8328.7|1
1701312300000|2023-11-30 02:45:00|8353.6|8328.6|8353.6|8328.6|8353.6|8328.6|8353.6|8328.6|1
1701312600000|2023-11-30 02:50:00|8352.5|8327.5|8352.5|8327.5|8352.8|8327.8|8352.5|8327.5|12
1701312900000|2023-11-30 02:55:00|8352.4|8327.4|8352.2|8327.2|8352.5|8327.5|8352|8327|22
1701313200000|2023-11-30 03:00:00|8352.1|8327.1|8351.6|8326.6|8352.4|8327.4|8351.1|8326.1|38
1701313500000|2023-11-30 03:05:00|8351.7|8326.7|8351.1|8326.1|8352.2|8327.2|8351.1|8326.1|26
1701313800000|2023-11-30 03:10:00|8351.2|8326.2|8350.7|8325.7|8351.2|8326.2|8350.3|8325.3|13
1701314100000|2023-11-30 03:15:00|8350.6|8325.6|8349.9|8324.9|8350.8|8325.8|8349.9|8324.9|16
1701314400000|2023-11-30 03:20:00|8350|8325|8351.1|8326.1|8351.2|8326.2|8350|8325|16
1701314700000|2023-11-30 03:25:00|8351|8326|8350.8|8325.8|8351.1|8326.1|8350.2|8325.2|30
1701315000000|2023-11-30 03:30:00|8350.9|8325.9|8349|8324|8350.9|8325.9|8348.9|8323.9|81
1701315300000|2023-11-30 03:35:00|8344|8329|8344.3|8329.3|8344.3|8329.3|8343.2|8328.2|57
1701315600000|2023-11-30 03:40:00|8344.2|8329.2|8344.3|8329.3|8344.4|8329.4|8343.8|8328.8|10
1701315900000|2023-11-30 03:45:00|8344.2|8329.2|8343.7|8328.7|8344.3|8329.3|8343.7|8328.7|36
1701316200000|2023-11-30 03:50:00|8344|8329|8344.7|8329.7|8345.2|8330.2|8344|8329|78
1701316500000|2023-11-30 03:55:00|8344.8|8329.8|8345|8330|8345|8330|8344.7|8329.7|24
1701316800000|2023-11-30 04:00:00|8344.9|8329.9|8345|8330|8345.7|8330.7|8344.7|8329.7|39
1701317100000|2023-11-30 04:05:00|8344.9|8329.9|8344.9|8329.9|8345.1|8330.1|8344.6|8329.6|14
1701317400000|2023-11-30 04:10:00|8344.8|8329.8|8344.7|8329.7|8345.2|8330.2|8344.7|8329.7|17
1701317700000|2023-11-30 04:15:00|8344.8|8329.8|8345.6|8330.6|8345.6|8330.6|8344.7|8329.7|33
1701318000000|2023-11-30 04:20:00|8345.5|8330.5|8345.5|8330.5|8345.6|8330.6|8345.3|8330.3|31
1701318300000|2023-11-30 04:25:00|8345.4|8330.4|8346.6|8331.6|8346.7|8331.7|8345.3|8330.3|56
1701318600000|2023-11-30 04:30:00|8346.2|8331.2|8346.8|8331.8|8346.9|8331.9|8345.9|8330.9|21
1701318900000|2023-11-30 04:35:00|8346.7|8331.7|8346.5|8331.5|8346.9|8331.9|8346.5|8331.5|15
1701319200000|2023-11-30 04:40:00|8346.4|8331.4|8346.5|8331.5|8346.7|8331.7|8346.3|8331.3|33
1701319500000|2023-11-30 04:45:00|8346.6|8331.6|8347.1|8332.1|8347.1|8332.1|8346.6|8331.6|15
1701319800000|2023-11-30 04:50:00|8347|8332|8347.3|8332.3|8347.4|8332.4|8346.9|8331.9|21
1701320100000|2023-11-30 04:55:00|8347.4|8332.4|8347.3|8332.3|8348.1|8333.1|8347.3|8332.3|16
1701320400000|2023-11-30 05:00:00|8347.4|8332.4|8347.8|8332.8|8347.8|8332.8|8347.3|8332.3|23
1701320700000|2023-11-30 05:05:00|8348.2|8333.2|8348.2|8333.2|8348.2|8333.2|8348.2|8333.2|1
1701321000000|2023-11-30 05:10:00|8348.1|8333.1|8348.6|8333.6|8348.7|8333.7|8348|8333|26
1701321300000|2023-11-30 05:15:00|8348.7|8333.7|8348.9|8333.9|8349.2|8334.2|8348.7|8333.7|30
1701321600000|2023-11-30 05:20:00|8349|8334|8350.1|8335.1|8350.3|8335.3|8348.9|8333.9|41
1701321900000|2023-11-30 05:25:00|8350|8335|8349.7|8334.7|8350|8335|8349.6|8334.6|19
1701322200000|2023-11-30 05:30:00|8349.6|8334.6|8349.4|8334.4|8349.6|8334.6|8349.3|8334.3|21
1701322500000|2023-11-30 05:35:00|8349.3|8334.3|8349.3|8334.3|8349.7|8334.7|8349.1|8334.1|31
1701322800000|2023-11-30 05:40:00|8349.4|8334.4|8349.3|8334.3|8349.4|8334.4|8349.3|8334.3|4
1701323100000|2023-11-30 05:45:00|8349.2|8334.2|8349.1|8334.1|8349.2|8334.2|8348.8|8333.8|26
1701323400000|2023-11-30 05:50:00|8349|8334|8349|8334|8349.1|8334.1|8348.9|8333.9|12
1701323700000|2023-11-30 05:55:00|8348.9|8333.9|8349.1|8334.1|8349.1|8334.1|8348.9|8333.9|19
1701324000000|2023-11-30 06:00:00|8349|8334|8349.3|8334.3|8349.3|8334.3|8348.8|8333.8|13
1701324300000|2023-11-30 06:05:00|8349.2|8334.2|8349.5|8334.5|8349.5|8334.5|8349|8334|11
1701324600000|2023-11-30 06:10:00|8349.4|8334.4|8349.6|8334.6|8349.8|8334.8|8349.4|8334.4|15
1701324900000|2023-11-30 06:15:00|8349.5|8334.5|8349.3|8334.3|8349.7|8334.7|8349.3|8334.3|24
1701325200000|2023-11-30 06:20:00|8349.7|8334.7|8349.2|8334.2|8349.7|8334.7|8348.8|8333.8|15
1701325500000|2023-11-30 06:25:00|8349.3|8334.3|8349.3|8334.3|8349.5|8334.5|8349.3|8334.3|5
1701325800000|2023-11-30 06:30:00|8349.5|8334.5|8349.3|8334.3|8349.5|8334.5|8349.3|8334.3|7
1701326100000|2023-11-30 06:35:00|8349.4|8334.4|8349.3|8334.3|8349.4|8334.4|8349.2|8334.2|4
1701326400000|2023-11-30 06:40:00|8349.2|8334.2|8349|8334|8349.2|8334.2|8348.9|8333.9|8
1701326700000|2023-11-30 06:45:00|8348.9|8333.9|8348.8|8333.8|8349.2|8334.2|8348.8|8333.8|4
1701327000000|2023-11-30 06:50:00|8348.7|8333.7|8349.3|8334.3|8349.3|8334.3|8348.7|8333.7|6
1701327300000|2023-11-30 06:55:00|8348.9|8333.9|8349|8334|8349.2|8334.2|8348.8|8333.8|6
1701327600000|2023-11-30 07:00:00|8349.1|8334.1|8349.2|8334.2|8349.6|8334.6|8349|8334|19
1701327900000|2023-11-30 07:05:00|8349.3|8334.3|8350.3|8335.3|8350.4|8335.4|8349.3|8334.3|33
1701328200000|2023-11-30 07:10:00|8350.2|8335.2|8350.5|8335.5|8350.6|8335.6|8350.1|8335.1|29
1701328500000|2023-11-30 07:15:00|8350.4|8335.4|8351.1|8336.1|8351.4|8336.4|8350.4|8335.4|23
1701328800000|2023-11-30 07:20:00|8351.2|8336.2|8351.1|8336.1|8351.8|8336.8|8350.8|8335.8|22
1701329100000|2023-11-30 07:25:00|8351.2|8336.2|8351.1|8336.1|8351.4|8336.4|8350.9|8335.9|25
1701329400000|2023-11-30 07:30:00|8351.3|8336.3|8351.7|8336.7|8351.9|8336.9|8351.2|8336.2|27
1701329700000|2023-11-30 07:35:00|8351.6|8336.6|8351.3|8336.3|8351.7|8336.7|8351.2|8336.2|29
1701330000000|2023-11-30 07:40:00|8351.2|8336.2|8353.3|8338.3|8353.3|8338.3|8351.2|8336.2|39
1701330300000|2023-11-30 07:45:00|8353.4|8338.4|8350.9|8335.9|8353.4|8338.4|8350.5|8335.5|82
1701330600000|2023-11-30 07:50:00|8350.8|8335.8|8351|8336|8351.3|8336.3|8350.4|8335.4|54
1701330900000|2023-11-30 07:55:00|8351.1|8336.1|8351.3|8336.3|8351.3|8336.3|8350.3|8335.3|20
1701331200000|2023-11-30 08:00:00|8351.2|8336.2|8351.3|8336.3|8351.4|8336.4|8351.2|8336.2|8
1701331500000|2023-11-30 08:05:00|8351.2|8336.2|8351.3|8336.3|8351.3|8336.3|8351|8336|18
1701331800000|2023-11-30 08:10:00|8351.2|8336.2|8351.5|8336.5|8351.8|8336.8|8351.2|8336.2|15
1701332100000|2023-11-30 08:15:00|8351.4|8336.4|8351.3|8336.3|8351.7|8336.7|8350.7|8335.7|23
1701332400000|2023-11-30 08:20:00|8351.4|8336.4|8351.8|8336.8|8351.9|8336.9|8351.4|8336.4|26
1701332700000|2023-11-30 08:25:00|8351.9|8336.9|8351.8|8336.8|8351.9|8336.9|8351.7|8336.7|16
1701333000000|2023-11-30 08:30:00|8351.9|8336.9|8351.2|8336.2|8352|8337|8350.8|8335.8|72
1701333300000|2023-11-30 08:35:00|8351.1|8336.1|8351.8|8336.8|8351.8|8336.8|8351.1|8336.1|22
1701333600000|2023-11-30 08:40:00|8351.9|8336.9|8352.3|8337.3|8353.2|8338.2|8351.9|8336.9|51
1701333900000|2023-11-30 08:45:00|8352.4|8337.4|8352.3|8337.3|8352.7|8337.7|8352.3|8337.3|23
1701334200000|2023-11-30 08:50:00|8352.2|8337.2|8352.4|8337.4|8352.8|8337.8|8351.7|8336.7|36
1701334500000|2023-11-30 08:55:00|8352.5|8337.5|8353.3|8338.3|8353.3|8338.3|8352.4|8337.4|17
1701334800000|2023-11-30 09:00:00|8353.4|8338.4|8352.8|8337.8|8353.5|8338.5|8352.8|8337.8|33
1701335100000|2023-11-30 09:05:00|8352.9|8337.9|8352.4|8337.4|8357.9|8338.1|8352.2|8332.4|20
1701335400000|2023-11-30 09:10:00|8352.5|8337.5|8352.3|8337.3|8352.5|8337.5|8352.3|8337.3|5
1701335700000|2023-11-30 09:15:00|8352.4|8337.4|8352.1|8337.1|8352.8|8337.8|8352.1|8337.1|17
1701336000000|2023-11-30 09:20:00|8352.2|8337.2|8351.3|8336.3|8352.2|8337.2|8351|8336|34
1701336300000|2023-11-30 09:25:00|8351.4|8336.4|8351.8|8336.8|8352.3|8337.3|8351.3|8336.3|23
1701336600000|2023-11-30 09:30:00|8351.4|8336.4|8351.3|8336.3|8351.8|8336.8|8351.3|8336.3|16
1701336900000|2023-11-30 09:35:00|8351.4|8336.4|8351.8|8336.8|8351.8|8336.8|8351.4|8336.4|3
1701337200000|2023-11-30 09:40:00|8351.9|8336.9|8351.3|8336.3|8352.3|8337.3|8351.1|8336.1|23
1701337500000|2023-11-30 09:45:00|8351.4|8336.4|8351.3|8336.3|8351.4|8336.4|8351.2|8336.2|10
1701337800000|2023-11-30 09:50:00|8351.4|8336.4|8351.8|8336.8|8351.8|8336.8|8351.3|8336.3|50
1701338100000|2023-11-30 09:55:00|8351.9|8336.9|8351.9|8336.9|8352.7|8337.7|8351.7|8336.7|69
1701338400000|2023-11-30 10:00:00|8351.8|8336.8|8351.2|8336.2|8357.5|8337.9|8351.2|8332.5|164
1701338700000|2023-11-30 10:05:00|8351.3|8336.3|8351.8|8336.8|8351.8|8336.8|8351.2|8336.2|31
1701339300000|2023-11-30 10:15:00|8351.5|8336.5|8351.4|8336.4|8351.5|8336.5|8351.4|8336.4|2
1701339600000|2023-11-30 10:20:00|8351.3|8336.3|8351.3|8336.3|8351.4|8336.4|8351.3|8336.3|3
1701339900000|2023-11-30 10:25:00|8351.4|8336.4|8351.3|8336.3|8351.5|8336.5|8350.9|8335.9|18
1701340200000|2023-11-30 10:30:00|8351.7|8336.7|8351.7|8336.7|8351.8|8336.8|8351.5|8336.5|8
1701340500000|2023-11-30 10:35:00|8351.3|8336.3|8351.3|8336.3|8351.4|8336.4|8351.3|8336.3|3
1701340800000|2023-11-30 10:40:00|8351.1|8336.1|8350.7|8335.7|8351.3|8336.3|8350.6|8335.6|12
1701341100000|2023-11-30 10:45:00|8350.6|8335.6|8350.7|8335.7|8350.8|8335.8|8350.6|8335.6|6
1701341400000|2023-11-30 10:50:00|8350.8|8335.8|8350.8|8335.8|8350.8|8335.8|8350.8|8335.8|1
1701341700000|2023-11-30 10:55:00|8350.9|8335.9|8350.9|8335.9|8350.9|8335.9|8350.9|8335.9|1
1701342000000|2023-11-30 11:00:00|8351|8336|8350.8|8335.8|8351|8336|8350.8|8335.8|5
1701342300000|2023-11-30 11:05:00|8350.9|8335.9|8350.8|8335.8|8351|8336|8350.5|8335.5|13
1701342600000|2023-11-30 11:10:00|8350.9|8335.9|8351.8|8336.8|8351.8|8336.8|8350.8|8335.8|18
1701342900000|2023-11-30 11:15:00|8351.7|8336.7|8351.8|8336.8|8351.8|8336.8|8351.6|8336.6|10
1701343200000|2023-11-30 11:20:00|8352.2|8337.2|8352.3|8337.3|8352.3|8337.3|8352.2|8337.2|2
1701343500000|2023-11-30 11:25:00|8352.2|8337.2|8352|8337|8352.2|8337.2|8351.8|8336.8|19
1701343800000|2023-11-30 11:30:00|8351.9|8336.9|8352|8337|8352|8337|8351.9|8336.9|6
1701344100000|2023-11-30 11:35:00|8351.8|8336.8|8351.9|8336.9|8351.9|8336.9|8351.8|8336.8|8
1701344400000|2023-11-30 11:40:00|8351.8|8336.8|8351.7|8336.7|8351.8|8336.8|8351.7|8336.7|2
1701344700000|2023-11-30 11:45:00|8351.6|8336.6|8351.3|8336.3|8351.6|8336.6|8351.3|8336.3|3
1701345000000|2023-11-30 11:50:00|8351|8336|8351.2|8336.2|8351.3|8336.3|8350.7|8335.7|15
1701345300000|2023-11-30 11:55:00|8351.1|8336.1|8351.4|8336.4|8351.4|8336.4|8351.1|8336.1|3
1701345600000|2023-11-30 12:00:00|8351.3|8336.3|8350.8|8335.8|8351.4|8336.4|8350.2|8335.2|26
1701345900000|2023-11-30 12:05:00|8350.7|8335.7|8350.8|8335.8|8350.8|8335.8|8350.1|8335.1|11
1701346200000|2023-11-30 12:10:00|8351.1|8336.1|8351.1|8336.1|8351.2|8336.2|8351.1|8336.1|3
1701346500000|2023-11-30 12:15:00|8356.1|8331.1|8356.1|8331.1|8356.1|8336|8350.7|8331.1|5
1701346800000|2023-11-30 12:20:00|8356|8331|8355.9|8330.9|8356|8331|8355.9|8330.9|2
1701347100000|2023-11-30 12:25:00|8355.7|8330.7|8350.5|8335.5|8355.7|8335.8|8350.5|8330.7|11
1701347400000|2023-11-30 12:30:00|8350.6|8335.6|8350.3|8335.3|8350.6|8335.6|8350.3|8335.3|3
1701347700000|2023-11-30 12:35:00|8350.2|8335.2|8349.6|8334.6|8350.2|8335.2|8349.5|8334.5|10
1701348000000|2023-11-30 12:40:00|8349.7|8334.7|8349.3|8334.3|8349.8|8334.8|8349.3|8334.3|4
1701348300000|2023-11-30 12:45:00|8349.7|8334.7|8349.3|8334.3|8349.8|8334.8|8349.3|8334.3|5
1701348600000|2023-11-30 12:50:00|8349.4|8334.4|8351.1|8336.1|8351.1|8336.1|8349.4|8334.4|13
1701348900000|2023-11-30 12:55:00|8351.2|8336.2|8350.4|8335.4|8351.2|8336.2|8350.4|8335.4|11
1701349200000|2023-11-30 13:00:00|8350.5|8335.5|8349.8|8334.8|8350.5|8335.5|8349.7|8334.7|16
1701349500000|2023-11-30 13:05:00|8349.7|8334.7|8349.7|8334.7|8349.8|8334.8|8349.6|8334.6|17
1701349800000|2023-11-30 13:10:00|8349.6|8334.6|8349.4|8334.4|8354.7|8334.6|8349.3|8329.5|19
1701350100000|2023-11-30 13:15:00|8349.5|8334.5|8349.8|8334.8|8354.9|8334.9|8349.4|8329.6|35
1701350400000|2023-11-30 13:20:00|8349.9|8334.9|8350|8335|8350.1|8335.1|8349.8|8334.8|20
1701350700000|2023-11-30 13:25:00|8349.8|8334.8|8355.9|8330.9|8355.9|8335|8349.5|8329.4|44
1701351000000|2023-11-30 13:30:00|8355.5|8330.5|8351|8336|8355.7|8336.1|8349.5|8329.2|139
1701351300000|2023-11-30 13:35:00|8350.9|8335.9|8350.4|8335.4|8356.5|8336.6|8350.3|8330.4|68
1701351600000|2023-11-30 13:40:00|8350.5|8335.5|8355.5|8330.5|8356.2|8335.9|8350.5|8330.5|55
1701351900000|2023-11-30 13:45:00|8355.6|8330.6|8350.7|8335.7|8356|8336.1|8349.9|8330.2|48
1701352200000|2023-11-30 13:50:00|8350.8|8335.8|8351.6|8336.6|8356.7|8336.8|8350.6|8330.5|62
1701352500000|2023-11-30 13:55:00|8351.7|8336.7|8353|8338|8358.4|8338.6|8351.6|8332.5|91
1701352800000|2023-11-30 14:00:00|8352.6|8337.6|8351.7|8336.7|8358|8338.1|8351.6|8332.2|73
1701353100000|2023-11-30 14:05:00|8351.6|8336.6|8351.6|8336.6|8352.1|8337.1|8350.9|8335.9|63
1701353400000|2023-11-30 14:10:00|8351.7|8336.7|8356.5|8331.5|8357|8336.8|8351.4|8331.5|14
1701353700000|2023-11-30 14:15:00|8356.9|8331.9|8358.6|8333.6|8359.2|8338.2|8353.1|8331.6|71
1701354000000|2023-11-30 14:20:00|8358.5|8333.5|8351.8|8336.8|8358.5|8337.5|8351.8|8332.3|31
1701354300000|2023-11-30 14:25:00|8351.7|8336.7|8353|8338|8353.2|8338.2|8351.6|8336.6|25
1701354600000|2023-11-30 14:30:00|8353.1|8338.1|8353.9|8338.9|8354.3|8339.3|8353.1|8338.1|109
1701354900000|2023-11-30 14:35:00|8354|8339|8359.4|8334.4|8359.4|8339.1|8353.8|8333.9|40
1701355200000|2023-11-30 14:40:00|8354.4|8339.4|8359.7|8334.7|8360.3|8340.4|8354|8333.8|72
1701355500000|2023-11-30 14:45:00|8359.8|8334.8|8354.7|8339.7|8360.3|8340.1|8354.6|8333.8|50
1701355800000|2023-11-30 14:50:00|8354.6|8339.6|8352.8|8337.8|8354.6|8339.6|8352.8|8337.8|19
1701356100000|2023-11-30 14:55:00|8352.9|8337.9|8353|8338|8358.1|8338.1|8351.9|8332.4|22
1701356400000|2023-11-30 15:00:00|8352.9|8337.9|8356.9|8331.9|8357.8|8338.3|8352.4|8331.8|53
1701356700000|2023-11-30 15:05:00|8357|8332|8357.9|8332.9|8358.1|8337.2|8351.8|8331.8|46
1701357000000|2023-11-30 15:10:00|8357.8|8332.8|8352.7|8337.7|8357.9|8337.9|8352.5|8332.5|37
1701357300000|2023-11-30 15:15:00|8352.8|8337.8|8352.8|8337.8|8353|8338|8352.4|8337.4|27
1701357600000|2023-11-30 15:20:00|8352.9|8337.9|8352.5|8337.5|8357.7|8338|8352|8332.5|60
1701357900000|2023-11-30 15:25:00|8352.4|8337.4|8353|8338|8353|8338|8352.1|8337.1|36
1701358200000|2023-11-30 15:30:00|8357.8|8332.8|8352.8|8337.8|8358|8338|8352.2|8332.8|38
1701358500000|2023-11-30 15:35:00|8352.7|8337.7|8353.3|8338.3|8353.3|8338.3|8352.6|8337.6|14
1701358800000|2023-11-30 15:40:00|8353.5|8338.5|8353.9|8338.9|8354.4|8339.4|8353.5|8338.5|28
1701359100000|2023-11-30 15:45:00|8353.8|8338.8|8354.2|8339.2|8354.2|8339.2|8353.8|8338.8|6
1701359400000|2023-11-30 15:50:00|8354.1|8339.1|8353.6|8338.6|8354.1|8339.1|8353.5|8338.5|22
1701359700000|2023-11-30 15:55:00|8353.5|8338.5|8352.7|8337.7|8353.5|8338.5|8352.1|8337.1|36
1701360000000|2023-11-30 16:00:00|8352.8|8337.8|8352.1|8337.1|8352.8|8337.8|8352|8337|29
1701360300000|2023-11-30 16:05:00|8352.2|8337.2|8352.6|8337.6|8352.6|8337.6|8352.1|8337.1|13
1701360600000|2023-11-30 16:10:00|8352.5|8337.5|8352.4|8337.4|8352.6|8337.6|8352.4|8337.4|10
1701360900000|2023-11-30 16:15:00|8352.5|8337.5|8352.5|8337.5|8352.6|8337.6|8352.5|8337.5|3
1701361200000|2023-11-30 16:20:00|8352.7|8337.7|8352.9|8337.9|8353.4|8338.4|8352.4|8337.4|13
1701361500000|2023-11-30 16:25:00|8352.8|8337.8|8352.7|8337.7|8352.8|8337.8|8352.4|8337.4|17
1701361800000|2023-11-30 16:30:00|8352.6|8337.6|8352.9|8337.9|8352.9|8337.9|8352.6|8337.6|4
1701362100000|2023-11-30 16:35:00|8352.8|8337.8|8352.9|8337.9|8352.9|8337.9|8352.8|8337.8|2
1701362400000|2023-11-30 16:40:00|8352.8|8337.8|8353.4|8338.4|8353.4|8338.4|8352.7|8337.7|16
1701362700000|2023-11-30 16:45:00|8353.5|8338.5|8352.9|8337.9|8353.6|8338.6|8352.7|8337.7|41
1701363000000|2023-11-30 16:50:00|8353.1|8338.1|8353.3|8338.3|8353.7|8338.7|8352.7|8337.7|20
1701363300000|2023-11-30 16:55:00|8353.2|8338.2|8353|8338|8353.3|8338.3|8352.9|8337.9|9
1701363600000|2023-11-30 17:00:00|8352.9|8337.9|8352.9|8337.9|8352.9|8337.9|8352.8|8337.8|3
1701363900000|2023-11-30 17:05:00|8352.8|8337.8|8353|8338|8353|8338|8352.8|8337.8|3
1701364200000|2023-11-30 17:10:00|8352.9|8337.9|8353|8338|8353|8338|8352.8|8337.8|4
1701364800000|2023-11-30 17:20:00|8352.9|8337.9|8353.1|8338.1|8353.2|8338.2|8352.9|8337.9|9
1701365100000|2023-11-30 17:25:00|8353.2|8338.2|8353.1|8338.1|8353.3|8338.3|8353.1|8338.1|4
1701365400000|2023-11-30 17:30:00|8353|8338|8354.2|8339.2|8354.2|8339.2|8353|8338|15
1701365700000|2023-11-30 17:35:00|8354.1|8339.1|8359.1|8334.1|8359.2|8339.2|8354.1|8334.1|5
1701366300000|2023-11-30 17:45:00|8359|8334|8354.2|8339.2|8359.2|8339.2|8354.1|8334|5
1701366600000|2023-11-30 17:50:00|8354.1|8339.1|8354.1|8339.1|8354.2|8339.2|8354.1|8339.1|7
1701366900000|2023-11-30 17:55:00|8354.2|8339.2|8353.8|8338.8|8354.3|8339.3|8353.8|8338.8|25
1701367200000|2023-11-30 18:00:00|8353.6|8338.6|8353.2|8338.2|8353.6|8338.6|8353|8338|20
1701367500000|2023-11-30 18:05:00|8353.1|8338.1|8353.1|8338.1|8353.2|8338.2|8353.1|8338.1|15
1701367800000|2023-11-30 18:10:00|8353.2|8338.2|8352.5|8337.5|8353.2|8338.2|8352.5|8337.5|8
1701368100000|2023-11-30 18:15:00|8352.4|8337.4|8352.4|8337.4|8352.4|8337.4|8352.4|8337.4|1
1701368400000|2023-11-30 18:20:00|8357.5|8332.5|8356.7|8331.7|8357.5|8337.4|8351.8|8331.6|19
1701368700000|2023-11-30 18:25:00|8356.6|8331.6|8356.6|8331.6|8356.8|8331.8|8356.6|8331.6|10
1701369000000|2023-11-30 18:30:00|8356.5|8331.5|8356.8|8331.8|8357.1|8332.1|8356.5|8331.5|11
1701369600000|2023-11-30 18:40:00|8356.7|8331.7|8356.8|8331.8|8356.8|8336.7|8351.3|8331.2|18
1701369900000|2023-11-30 18:45:00|8356.7|8331.7|8356.8|8331.8|8356.8|8331.8|8356.7|8331.7|14
1701370200000|2023-11-30 18:50:00|8356.7|8331.7|8356.7|8331.7|8356.8|8331.8|8356.7|8331.7|9
1701370500000|2023-11-30 18:55:00|8356.8|8331.8|8351.4|8336.4|8356.8|8336.9|8351.4|8331.7|8
1701371100000|2023-11-30 19:05:00|8351.2|8336.2|8351.3|8336.3|8351.3|8336.3|8351.2|8336.2|2
1701371400000|2023-11-30 19:10:00|8351.2|8336.2|8351.2|8336.2|8351.5|8336.5|8351.2|8336.2|6
1701371700000|2023-11-30 19:15:00|8351.1|8336.1|8351.7|8336.7|8351.7|8336.7|8351.1|8336.1|5
1701372000000|2023-11-30 19:20:00|8351.5|8336.5|8351.5|8336.5|8351.5|8336.5|8351.5|8336.5|1
1701372600000|2023-11-30 19:30:00|8351.3|8336.3|8351.4|8336.4|8351.7|8336.7|8351.2|8336.2|8
1701372900000|2023-11-30 19:35:00|8351.5|8336.5|8351.4|8336.4|8351.5|8336.5|8351.4|8336.4|2
1701373200000|2023-11-30 19:40:00|8356.2|8331.2|8351.1|8336.1|8356.2|8336.1|8351.1|8331.2|2
1701373500000|2023-11-30 19:45:00|8351.2|8336.2|8350.7|8335.7|8351.2|8336.2|8350.7|8335.7|4
1701373800000|2023-11-30 19:50:00|8350.6|8335.6|8355.5|8330.5|8355.5|8335.6|8350.6|8330.4|3
1701374100000|2023-11-30 19:55:00|8355.4|8330.4|8349.7|8334.7|8355.5|8335.1|8349.7|8330.1|12
1701374400000|2023-11-30 20:00:00|8349.6|8334.6|8355.4|8330.4|8355.4|8334.6|8349.6|8329.7|18
1701374700000|2023-11-30 20:05:00|8355.5|8330.5|8355.5|8330.5|8355.5|8330.5|8355.4|8330.4|7
1701375000000|2023-11-30 20:10:00|8355.3|8330.3|8355.2|8330.2|8355.3|8330.3|8355.1|8330.1|8
1701375300000|2023-11-30 20:15:00|8355.1|8330.1|8355.7|8330.7|8355.9|8334.9|8349.9|8329.7|23
1701375600000|2023-11-30 20:20:00|8355.6|8330.6|8355.6|8330.6|8355.7|8330.7|8355.6|8330.6|5
1701375900000|2023-11-30 20:25:00|8355.3|8330.3|8355.5|8330.5|8355.6|8330.6|8355.3|8330.3|12
1701376200000|2023-11-30 20:30:00|8355.6|8330.6|8355.6|8330.6|8355.6|8330.6|8355.5|8330.5|3
1701376500000|2023-11-30 20:35:00|8355.5|8330.5|8355.4|8330.4|8355.6|8330.6|8355.4|8330.4|10
1701376800000|2023-11-30 20:40:00|8355.5|8330.5|8355.5|8330.5|8355.5|8330.5|8355.3|8330.3|12
1701377100000|2023-11-30 20:45:00|8355.4|8330.4|8355.3|8330.3|8355.5|8330.5|8355.3|8330.3|17
1701377400000|2023-11-30 20:50:00|8355.4|8330.4|8355.5|8330.5|8355.7|8330.7|8355.4|8330.4|10
1701377700000|2023-11-30 20:55:00|8355.3|8330.3|8355.5|8330.5|8355.6|8330.6|8355.1|8330.1|9
1701396000000|2023-12-01 02:00:00|8351.5|8326.5|8351.5|8326.5|8351.5|8326.5|8351.5|8326.5|1
1701396900000|2023-12-01 02:15:00|8351.4|8326.4|8351.4|8326.4|8351.4|8326.4|8351.4|8326.4|1
1701397200000|2023-12-01 02:20:00|8351.3|8326.3|8351.4|8326.4|8351.6|8326.6|8351.2|8326.2|10
1701397800000|2023-12-01 02:30:00|8351.5|8326.5|8350.9|8325.9|8351.7|8326.7|8350.9|8325.9|6
1701398100000|2023-12-01 02:35:00|8351|8326|8350|8325|8351.3|8326.3|8350|8325|13
1701398400000|2023-12-01 02:40:00|8350.5|8325.5|8350.6|8325.6|8350.6|8325.6|8350.5|8325.5|6
1701398700000|2023-12-01 02:45:00|8350.5|8325.5|8348.2|8323.2|8350.8|8325.8|8348.1|8323.1|44
1701399000000|2023-12-01 02:50:00|8348.1|8323.1|8348.9|8323.9|8348.9|8323.9|8348.1|8323.1|8
1701399300000|2023-12-01 02:55:00|8348.5|8323.5|8348.8|8323.8|8348.8|8323.8|8348.1|8323.1|27
1701399600000|2023-12-01 03:00:00|8348.9|8323.9|8349.5|8324.5|8349.5|8324.5|8348.2|8323.2|45
1701399900000|2023-12-01 03:05:00|8349.4|8324.4|8349.1|8324.1|8349.4|8324.4|8349|8324|10
1701400200000|2023-12-01 03:10:00|8349|8324|8348.4|8323.4|8349.8|8324.8|8348.4|8323.4|25
1701400500000|2023-12-01 03:15:00|8348.3|8323.3|8348.1|8323.1|8348.3|8323.3|8347.9|8322.9|16
1701400800000|2023-12-01 03:20:00|8348.2|8323.2|8346.9|8321.9|8348.2|8323.2|8346.8|8321.8|21
1701401100000|2023-12-01 03:25:00|8347|8322|8347.5|8322.5|8347.9|8322.9|8345.8|8320.8|59
1701401400000|2023-12-01 03:30:00|8347.6|8322.6|8347.5|8322.5|8348.9|8323.9|8346.5|8321.5|114
1701401700000|2023-12-01 03:35:00|8347.4|8322.4|8342.1|8327.1|8348.1|8327.9|8342.1|8322.3|104
1701402000000|2023-12-01 03:40:00|8347.1|8322.1|8344.9|8319.9|8347.1|8327.8|8339.8|8319.7|106
1701402300000|2023-12-01 03:45:00|8339.8|8324.8|8347.7|8322.7|8347.9|8325.9|8339.1|8319.1|129
1701402600000|2023-12-01 03:50:00|8347.8|8322.8|8348.8|8323.8|8350|8329.7|8342.6|8322.4|167
1701402900000|2023-12-01 03:55:00|8348.4|8323.4|8343.3|8328.3|8348.8|8328.4|8342.7|8322.8|65
1701403200000|2023-12-01 04:00:00|8343.4|8328.4|8345.2|8330.2|8345.4|8330.4|8343.4|8328.4|93
1701403500000|2023-12-01 04:05:00|8345.1|8330.1|8346|8331|8350.7|8331.2|8344.8|8325.6|63
1701403800000|2023-12-01 04:10:00|8346.2|8331.2|8346.7|8331.7|8347.1|8332.1|8346.2|8331.2|48
1701404100000|2023-12-01 04:15:00|8346.8|8331.8|8346.3|8331.3|8347.4|8332.4|8346.2|8331.2|23
1701404400000|2023-12-01 04:20:00|8346.4|8331.4|8346.5|8331.5|8346.5|8331.5|8345.9|8330.9|31
1701404700000|2023-12-01 04:25:00|8346.4|8331.4|8345.7|8330.7|8351.4|8331.4|8345.7|8326.4|14
1701405000000|2023-12-01 04:30:00|8345.9|8330.9|8345.3|8330.3|8345.9|8330.9|8345.3|8330.3|16
1701405300000|2023-12-01 04:35:00|8345.4|8330.4|8345.3|8330.3|8345.4|8330.4|8345.3|8330.3|10
1701405600000|2023-12-01 04:40:00|8345.2|8330.2|8344.7|8329.7|8345.3|8330.3|8344.3|8329.3|27
1701405900000|2023-12-01 04:45:00|8344.8|8329.8|8346.1|8331.1|8346.2|8331.2|8344.4|8329.4|44
1701406200000|2023-12-01 04:50:00|8346.2|8331.2|8345.4|8330.4|8350.4|8331.2|8345.2|8325.2|43
1701406500000|2023-12-01 04:55:00|8345.3|8330.3|8346.2|8331.2|8350.5|8331.3|8345.3|8325.3|44
1701406800000|2023-12-01 05:00:00|8346.1|8331.1|8345.8|8330.8|8346.3|8331.3|8345.7|8330.7|22
1701407100000|2023-12-01 05:05:00|8345.9|8330.9|8346.1|8331.1|8346.1|8331.1|8345.8|8330.8|7
1701407400000|2023-12-01 05:10:00|8346.2|8331.2|8346.5|8331.5|8346.5|8331.5|8345.7|8330.7|22
1701407700000|2023-12-01 05:15:00|8346.6|8331.6|8346.7|8331.7|8346.7|8331.7|8346.1|8331.1|20
1701408000000|2023-12-01 05:20:00|8346.8|8331.8|8347|8332|8347.1|8332.1|8346.8|8331.8|9
1701408300000|2023-12-01 05:25:00|8347.1|8332.1|8347|8332|8347.1|8332.1|8346.9|8331.9|12
1701408600000|2023-12-01 05:30:00|8347.1|8332.1|8346.7|8331.7|8347.1|8332.1|8346.7|8331.7|27
1701408900000|2023-12-01 05:35:00|8346.6|8331.6|8346.6|8331.6|8346.7|8331.7|8346.3|8331.3|20
1701409200000|2023-12-01 05:40:00|8346.7|8331.7|8347.1|8332.1|8347.2|8332.2|8346.2|8331.2|20
1701409500000|2023-12-01 05:45:00|8346.8|8331.8|8346.5|8331.5|8346.9|8331.9|8346.2|8331.2|21
1701409800000|2023-12-01 05:50:00|8346.6|8331.6|8347.2|8332.2|8347.2|8332.2|8346.5|8331.5|21
1701410100000|2023-12-01 05:55:00|8347.3|8332.3|8347.6|8332.6|8347.7|8332.7|8347.2|8332.2|9
1701410400000|2023-12-01 06:00:00|8347.5|8332.5|8347.7|8332.7|8348.2|8333.2|8347.3|8332.3|27
1701410700000|2023-12-01 06:05:00|8347.6|8332.6|8348.5|8333.5|8348.5|8333.5|8347.6|8332.6|23
1701411000000|2023-12-01 06:10:00|8348.7|8333.7|8349.3|8334.3|8349.4|8334.4|8348.7|8333.7|16
1701411300000|2023-12-01 06:15:00|8349.4|8334.4|8349.9|8334.9|8350|8335|8349.4|8334.4|12
1701411600000|2023-12-01 06:20:00|8349.8|8334.8|8349.5|8334.5|8349.8|8334.8|8349.5|8334.5|7
1701411900000|2023-12-01 06:25:00|8349.4|8334.4|8349.5|8334.5|8349.5|8334.5|8349.4|8334.4|2
1701412200000|2023-12-01 06:30:00|8349.6|8334.6|8350.3|8335.3|8350.3|8335.3|8349.3|8334.3|21
1701412500000|2023-12-01 06:35:00|8350.4|8335.4|8350.4|8335.4|8350.5|8335.5|8350.4|8335.4|3
1701412800000|2023-12-01 06:40:00|8350.5|8335.5|8350.4|8335.4|8350.7|8335.7|8350.4|8335.4|26
1701413100000|2023-12-01 06:45:00|8350.3|8335.3|8349.3|8334.3|8350.3|8335.3|8349.3|8334.3|8
1701413400000|2023-12-01 06:50:00|8349.4|8334.4|8348.6|8333.6|8349.4|8334.4|8348.6|8333.6|10
1701413700000|2023-12-01 06:55:00|8348.5|8333.5|8348.7|8333.7|8348.8|8333.8|8347.7|8332.7|57
1701414000000|2023-12-01 07:00:00|8348.8|8333.8|8348.6|8333.6|8349.4|8334.4|8348.5|8333.5|18
1701414300000|2023-12-01 07:05:00|8348.8|8333.8|8349|8334|8349|8334|8348.8|8333.8|5
1701414600000|2023-12-01 07:10:00|8348.9|8333.9|8348.4|8333.4|8348.9|8333.9|8348.3|8333.3|9
1701414900000|2023-12-01 07:15:00|8348.5|8333.5|8348.4|8333.4|8348.6|8333.6|8348.3|8333.3|10
1701415200000|2023-12-01 07:20:00|8348.3|8333.3|8348|8333|8348.3|8333.3|8347.8|8332.8|9
1701415500000|2023-12-01 07:25:00|8347.9|8332.9|8348.4|8333.4|8348.6|8333.6|8347.9|8332.9|14
1701415800000|2023-12-01 07:30:00|8348.3|8333.3|8347.9|8332.9|8348.3|8333.3|8347.9|8332.9|7
1701416100000|2023-12-01 07:35:00|8348|8333|8348.2|8333.2|8348.3|8333.3|8347.9|8332.9|8
1701416400000|2023-12-01 07:40:00|8348.3|8333.3|8347.9|8332.9|8348.3|8333.3|8347.8|8332.8|32
1701416700000|2023-12-01 07:45:00|8347.8|8332.8|8347.6|8332.6|8347.9|8332.9|8347.4|8332.4|19
1701417000000|2023-12-01 07:50:00|8347.7|8332.7|8349|8334|8349.2|8334.2|8347.6|8332.6|28
1701417300000|2023-12-01 07:55:00|8348.7|8333.7|8349.1|8334.1|8349.3|8334.3|8348.5|8333.5|45
1701417600000|2023-12-01 08:00:00|8349.2|8334.2|8348.7|8333.7|8349.3|8334.3|8348.7|8333.7|47
1701417900000|2023-12-01 08:05:00|8348.6|8333.6|8347.7|8332.7|8348.6|8333.6|8347.7|8332.7|22
1701418200000|2023-12-01 08:10:00|8347.8|8332.8|8348.1|8333.1|8348.2|8333.2|8347.7|8332.7|9
1701418500000|2023-12-01 08:15:00|8348|8333|8348.1|8333.1|8348.2|8333.2|8348|8333|13
1701418800000|2023-12-01 08:20:00|8348|8333|8348|8333|8348.4|8333.4|8348|8333|13
1701419100000|2023-12-01 08:25:00|8348.1|8333.1|8348|8333|8348.2|8333.2|8348|8333|26
1701419400000|2023-12-01 08:30:00|8348.1|8333.1|8348.1|8333.1|8353.5|8333.4|8348|8328.1|34
1701419700000|2023-12-01 08:35:00|8348.2|8333.2|8348.2|8333.2|8348.7|8333.7|8347.7|8332.7|29
1701420000000|2023-12-01 08:40:00|8348.3|8333.3|8348.8|8333.8|8348.8|8333.8|8348.1|8333.1|9
1701420300000|2023-12-01 08:45:00|8348.7|8333.7|8348.2|8333.2|8348.7|8333.7|8348.2|8333.2|6
1701420600000|2023-12-01 08:50:00|8348.1|8333.1|8347.9|8332.9|8348.2|8333.2|8347.4|8332.4|18
1701420900000|2023-12-01 08:55:00|8347.8|8332.8|8347.3|8332.3|8347.8|8332.8|8346.8|8331.8|22
1701421200000|2023-12-01 09:00:00|8347.4|8332.4|8347.8|8332.8|8347.8|8332.8|8347.3|8332.3|14
1701421500000|2023-12-01 09:05:00|8347.9|8332.9|8347.7|8332.7|8347.9|8332.9|8347.6|8332.6|4
1701421800000|2023-12-01 09:10:00|8347.6|8332.6|8347.8|8332.8|8347.9|8332.9|8346.8|8331.8|15
1701422100000|2023-12-01 09:15:00|8347.7|8332.7|8347.4|8332.4|8347.8|8332.8|8347.3|8332.3|10
1701422400000|2023-12-01 09:20:00|8347.5|8332.5|8346.9|8331.9|8347.7|8332.7|8346.8|8331.8|22
1701422700000|2023-12-01 09:25:00|8347|8332|8346.8|8331.8|8347.3|8332.3|8345.8|8330.8|20
1701423000000|2023-12-01 09:30:00|8346.7|8331.7|8344.3|8329.3|8351|8331.7|8343.9|8325.9|80
1701423300000|2023-12-01 09:35:00|8344.2|8329.2|8343.3|8328.3|8344.2|8329.2|8343.3|8328.3|44
1701423600000|2023-12-01 09:40:00|8343.2|8328.2|8344.1|8329.1|8344.4|8329.4|8343|8328|44
1701423900000|2023-12-01 09:45:00|8344.2|8329.2|8343.8|8328.8|8344.2|8329.2|8343.8|8328.8|27
1701424200000|2023-12-01 09:50:00|8343.9|8328.9|8343.3|8328.3|8344|8329|8343.3|8328.3|15
1701424500000|2023-12-01 09:55:00|8343.2|8328.2|8343.3|8328.3|8343.7|8328.7|8342.4|8327.4|60
1701424800000|2023-12-01 10:00:00|8343.2|8328.2|8342.7|8327.7|8343.2|8328.2|8342.5|8327.5|34
1701425100000|2023-12-01 10:05:00|8342.4|8327.4|8343|8328|8343.2|8328.2|8342.4|8327.4|18
1701425400000|2023-12-01 10:10:00|8342.9|8327.9|8343.1|8328.1|8343.3|8328.3|8342.9|8327.9|13
1701425700000|2023-12-01 10:15:00|8343.2|8328.2|8343.4|8328.4|8343.8|8328.8|8343.2|8328.2|17
1701426000000|2023-12-01 10:20:00|8343.3|8328.3|8344.4|8329.4|8344.8|8329.8|8342.9|8327.9|17
1701426300000|2023-12-01 10:25:00|8344.5|8329.5|8344.4|8329.4|8344.8|8329.8|8344.4|8329.4|26
1701426600000|2023-12-01 10:30:00|8344.5|8329.5|8345|8330|8345.1|8330.1|8344.4|8329.4|10
1701426900000|2023-12-01 10:35:00|8345.1|8330.1|8345.4|8330.4|8345.6|8330.6|8345.1|8330.1|22
1701427200000|2023-12-01 10:40:00|8345.3|8330.3|8346.1|8331.1|8346.4|8331.4|8345.3|8330.3|40
1701427500000|2023-12-01 10:45:00|8346|8331|8345.5|8330.5|8346|8331|8345.4|8330.4|16
1701427800000|2023-12-01 10:50:00|8345.6|8330.6|8345.3|8330.3|8345.6|8330.6|8345.2|8330.2|27
1701428100000|2023-12-01 10:55:00|8345.4|8330.4|8346.5|8331.5|8346.5|8331.5|8345.4|8330.4|17
1701428400000|2023-12-01 11:00:00|8346.4|8331.4|8346.9|8331.9|8347|8332|8346.4|8331.4|13
1701428700000|2023-12-01 11:05:00|8346.8|8331.8|8346.8|8331.8|8351.8|8332.1|8346.7|8326.6|28
1701429000000|2023-12-01 11:10:00|8351.8|8326.8|8351.7|8326.7|8351.8|8331.6|8346.6|8326.6|15
1701429300000|2023-12-01 11:15:00|8351.6|8326.6|8346.4|8331.4|8351.7|8331.7|8346.4|8326.5|17
1701429600000|2023-12-01 11:20:00|8346.5|8331.5|8346.4|8331.4|8346.7|8331.7|8346.3|8331.3|20
1701429900000|2023-12-01 11:25:00|8346.5|8331.5|8346.7|8331.7|8346.7|8331.7|8346.3|8331.3|39
1701430200000|2023-12-01 11:30:00|8346.8|8331.8|8346.8|8331.8|8347.2|8332.2|8346.5|8331.5|13
1701430500000|2023-12-01 11:35:00|8346.7|8331.7|8351.9|8326.9|8351.9|8331.9|8346.7|8326.8|8
1701430800000|2023-12-01 11:40:00|8351.8|8326.8|8347.9|8332.9|8352.4|8332.9|8347.4|8326.8|10
1701431100000|2023-12-01 11:45:00|8348.6|8333.6|8348.8|8333.8|8348.9|8333.9|8348.6|8333.6|7
1701431400000|2023-12-01 11:50:00|8348.6|8333.6|8348.3|8333.3|8349.3|8334.3|8348.1|8333.1|23
1701431700000|2023-12-01 11:55:00|8348.2|8333.2|8348.1|8333.1|8348.2|8333.2|8348|8333|10
1701432000000|2023-12-01 12:00:00|8348|8333|8348|8333|8348|8333|8347.3|8332.3|18
1701432300000|2023-12-01 12:05:00|8348.2|8333.2|8348|8333|8349.2|8334.2|8347.9|8332.9|19
1701432600000|2023-12-01 12:10:00|8348.1|8333.1|8348.1|8333.1|8348.1|8333.1|8348|8333|3
1701432900000|2023-12-01 12:15:00|8348|8333|8348.8|8333.8|8348.8|8333.8|8347.8|8332.8|12
1701433200000|2023-12-01 12:20:00|8348.7|8333.7|8348.5|8333.5|8348.8|8333.8|8348.2|8333.2|11
1701433500000|2023-12-01 12:25:00|8348.6|8333.6|8347.4|8332.4|8348.6|8333.6|8347.4|8332.4|19
1701433800000|2023-12-01 12:30:00|8347.3|8332.3|8347.1|8332.1|8347.3|8332.3|8347.1|8332.1|3
1701434100000|2023-12-01 12:35:00|8347.2|8332.2|8347.2|8332.2|8347.2|8332.2|8347.2|8332.2|1
1701434400000|2023-12-01 12:40:00|8347.4|8332.4|8352.6|8327.6|8353.3|8333.4|8347.4|8327.6|23
1701434700000|2023-12-01 12:45:00|8352.7|8327.7|8348.1|8333.1|8354.2|8334.2|8347.8|8327.7|52
1701435000000|2023-12-01 12:50:00|8347.8|8332.8|8347.5|8332.5|8348|8333|8347.3|8332.3|15
1701435300000|2023-12-01 12:55:00|8352.5|8327.5|8352.5|8327.5|8352.5|8327.5|8352.5|8327.5|1
1701435600000|2023-12-01 13:00:00|8352.6|8327.6|8352.9|8327.9|8353|8333|8348|8327.2|42
1701435900000|2023-12-01 13:05:00|8347.8|8332.8|8347.2|8332.2|8347.9|8332.9|8347.2|8332.2|8
1701436200000|2023-12-01 13:10:00|8347.1|8332.1|8347.3|8332.3|8347.4|8332.4|8346.7|8331.7|20
1701436500000|2023-12-01 13:15:00|8347.2|8332.2|8346.8|8331.8|8347.3|8332.3|8346.5|8331.5|25
1701436800000|2023-12-01 13:20:00|8347|8332|8347.1|8332.1|8347.2|8332.2|8346.8|8331.8|83
1701437100000|2023-12-01 13:25:00|8347|8332|8347.2|8332.2|8347.4|8332.4|8346.6|8331.6|39
1701437400000|2023-12-01 13:30:00|8347.1|8332.1|8347.3|8332.3|8347.4|8332.4|8347|8332|35
1701437700000|2023-12-01 13:35:00|8347.4|8332.4|8347|8332|8347.5|8332.5|8347|8332|15
1701438000000|2023-12-01 13:40:00|8347.1|8332.1|8347|8332|8347.2|8332.2|8347|8332|32
1701438300000|2023-12-01 13:45:00|8347.1|8332.1|8347|8332|8347.3|8332.3|8346.8|8331.8|16
1701438600000|2023-12-01 13:50:00|8347.1|8332.1|8347.4|8332.4|8347.7|8332.7|8347.1|8332.1|5
1701438900000|2023-12-01 13:55:00|8347.3|8332.3|8347.3|8332.3|8347.3|8332.3|8346.8|8331.8|9
1701439200000|2023-12-01 14:00:00|8347.2|8332.2|8347.3|8332.3|8347.3|8332.3|8347.1|8332.1|6
1701439500000|2023-12-01 14:05:00|8347.4|8332.4|8347.4|8332.4|8347.4|8332.4|8347.3|8332.3|3
1701439800000|2023-12-01 14:10:00|8347.6|8332.6|8348.2|8333.2|8348.7|8333.7|8347.6|8332.6|29
1701440100000|2023-12-01 14:15:00|8348.1|8333.1|8347.8|8332.8|8348.2|8333.2|8347.8|8332.8|12
1701440400000|2023-12-01 14:20:00|8348|8333|8347.8|8332.8|8348.2|8333.2|8347.8|8332.8|13
1701440700000|2023-12-01 14:25:00|8347.9|8332.9|8347.9|8332.9|8348|8333|8347.8|8332.8|18
1701441000000|2023-12-01 14:30:00|8347.8|8332.8|8347.2|8332.2|8347.8|8332.8|8347.2|8332.2|4
1701441300000|2023-12-01 14:35:00|8347.3|8332.3|8347.2|8332.2|8347.4|8332.4|8347.2|8332.2|4
1701441600000|2023-12-01 14:40:00|8347.1|8332.1|8351.5|8326.5|8351.9|8332.1|8345.3|8326.2|105
1701441900000|2023-12-01 14:45:00|8351.6|8326.6|8346.7|8331.7|8352|8332|8346.7|8326.1|52
1701442200000|2023-12-01 14:50:00|8346.8|8331.8|8346.6|8331.6|8347|8332|8346.6|8331.6|9
1701442500000|2023-12-01 14:55:00|8346.7|8331.7|8352|8327|8352|8332|8346.6|8326.2|33
1701442800000|2023-12-01 15:00:00|8351.7|8326.7|8351|8326|8352.1|8327.1|8349.5|8324.5|166
1701443100000|2023-12-01 15:05:00|8351.1|8326.1|8351.1|8326.1|8351.9|8326.9|8351|8326|72
1701443400000|2023-12-01 15:10:00|8351.2|8326.2|8346.2|8331.2|8351.2|8331.2|8345.6|8326.1|37
1701443700000|2023-12-01 15:15:00|8346.1|8331.1|8345.7|8330.7|8346.5|8331.5|8345.4|8330.4|24
1701444000000|2023-12-01 15:20:00|8345.6|8330.6|8345.6|8330.6|8345.7|8330.7|8345.2|8330.2|19
1701444300000|2023-12-01 15:25:00|8345.5|8330.5|8345.7|8330.7|8345.8|8330.8|8345.5|8330.5|19
1701444600000|2023-12-01 15:30:00|8345.8|8330.8|8345.6|8330.6|8346.1|8331.1|8345.6|8330.6|32
1701444900000|2023-12-01 15:35:00|8345.7|8330.7|8345.9|8330.9|8346|8331|8345.5|8330.5|45
1701445200000|2023-12-01 15:40:00|8345.8|8330.8|8344.9|8329.9|8346.1|8331.1|8344.8|8329.8|19
1701445500000|2023-12-01 15:45:00|8344.8|8329.8|8344.4|8329.4|8345|8330|8344.2|8329.2|31
1701445800000|2023-12-01 15:50:00|8344.2|8329.2|8343.7|8328.7|8344.5|8329.5|8343.4|8328.4|44
1701446100000|2023-12-01 15:55:00|8343.6|8328.6|8344.6|8329.6|8344.8|8329.8|8343.6|8328.6|23
1701446400000|2023-12-01 16:00:00|8344.7|8329.7|8344.2|8329.2|8350.4|8330.9|8343.8|8325.2|139
1701446700000|2023-12-01 16:05:00|8344.3|8329.3|8342.7|8327.7|8345|8330|8342.7|8327.7|63
1701447000000|2023-12-01 16:10:00|8342.8|8327.8|8345.3|8320.3|8346|8327.8|8340.2|8320.2|82
1701447300000|2023-12-01 16:15:00|8340.3|8325.3|8339.3|8324.3|8345.4|8325.4|8338.9|8320.4|38
1701447600000|2023-12-01 16:20:00|8339.5|8324.5|8347.9|8322.9|8348.2|8325.4|8339.3|8320.1|131
1701447900000|2023-12-01 16:25:00|8347.8|8322.8|8347.3|8322.3|8347.9|8322.9|8346.3|8321.3|73
1701448200000|2023-12-01 16:30:00|8342|8327|8346.8|8321.8|8349.2|8328.7|8342|8321.5|118
1701448500000|2023-12-01 16:35:00|8346.7|8321.7|8346.4|8321.4|8347.2|8322.2|8346.1|8321.1|47
1701448800000|2023-12-01 16:40:00|8346.5|8321.5|8345.9|8320.9|8346.5|8321.5|8345.8|8320.8|16
1701449100000|2023-12-01 16:45:00|8345.8|8320.8|8345|8320|8345.8|8325.5|8339.8|8320|18
1701449400000|2023-12-01 16:50:00|8344.9|8319.9|8345|8320|8345|8320|8344.6|8319.6|28
1701449700000|2023-12-01 16:55:00|8344.9|8319.9|8341.8|8326.8|8345|8326.9|8340|8319.9|30
1701450000000|2023-12-01 17:00:00|8341.9|8326.9|8342.1|8327.1|8342.2|8327.2|8341.8|8326.8|12
1701450300000|2023-12-01 17:05:00|8342.2|8327.2|8341.2|8326.2|8342.2|8327.2|8341.1|8326.1|30
1701450600000|2023-12-01 17:10:00|8341.1|8326.1|8344.7|8319.7|8344.8|8326.1|8339.7|8319.6|21
1701450900000|2023-12-01 17:15:00|8344.8|8319.8|8340.5|8325.5|8344.8|8325.7|8339.2|8319.7|36
1701451200000|2023-12-01 17:20:00|8345.6|8320.6|8345.4|8320.4|8345.7|8320.7|8345.2|8320.2|36
1701451500000|2023-12-01 17:25:00|8345.3|8320.3|8345.4|8320.4|8345.4|8320.4|8345.1|8320.1|23
1701451800000|2023-12-01 17:30:00|8345.5|8320.5|8345|8320|8345.5|8324.6|8339.6|8319.7|33
1701452100000|2023-12-01 17:35:00|8345.2|8320.2|8344.7|8319.7|8345.2|8320.2|8344.5|8319.5|34
1701452400000|2023-12-01 17:40:00|8344.8|8319.8|8344.8|8319.8|8345.1|8320.1|8341.9|8316.9|109
1701452700000|2023-12-01 17:45:00|8344.9|8319.9|8344|8319|8345.1|8324.1|8338.9|8318.8|39
1701453000000|2023-12-01 17:50:00|8339.2|8324.2|8344.8|8319.8|8344.8|8324.6|8338.5|8318.9|30
1701453300000|2023-12-01 17:55:00|8344.6|8319.6|8339.8|8324.8|8344.7|8324.9|8339.8|8319.5|10
1701453600000|2023-12-01 18:00:00|8339.7|8324.7|8343.1|8318.1|8343.5|8324.7|8338.6|8318.1|12
1701453900000|2023-12-01 18:05:00|8337.7|8322.7|8341.7|8316.7|8341.7|8323|8336.9|8315.9|43
1701454200000|2023-12-01 18:10:00|8341.5|8316.5|8341.7|8316.7|8342.1|8317.1|8340.6|8315.6|40
1701454500000|2023-12-01 18:15:00|8341.8|8316.8|8341.3|8316.3|8341.9|8316.9|8340.8|8315.8|38
1701454800000|2023-12-01 18:20:00|8341.4|8316.4|8335.1|8320.1|8341.4|8320.9|8335.1|8315.1|20
1701455100000|2023-12-01 18:25:00|8335|8320|8339.1|8314.1|8340|8320|8335|8314|20
1701455400000|2023-12-01 18:30:00|8339.2|8314.2|8339.7|8314.7|8340.5|8320.5|8334.3|8314.1|36
1701455700000|2023-12-01 18:35:00|8339.8|8314.8|8334.3|8319.3|8339.8|8319.3|8334.3|8314.3|9
1701456000000|2023-12-01 18:40:00|8335|8320|8334.3|8319.3|8340|8320.2|8334.3|8315|12
1701456300000|2023-12-01 18:45:00|8334.5|8319.5|8339.2|8314.2|8340|8320.5|8334.4|8314.2|22
1701456600000|2023-12-01 18:50:00|8339.1|8314.1|8339.7|8314.7|8340.1|8315.1|8339.1|8314.1|25
1701456900000|2023-12-01 18:55:00|8339.8|8314.8|8340.1|8315.1|8340.1|8315.1|8339.8|8314.8|10
1701457200000|2023-12-01 19:00:00|8335|8320|8339.7|8314.7|8339.7|8320|8334.1|8314.7|12
1701457500000|2023-12-01 19:05:00|8339.8|8314.8|8340.1|8315.1|8340.1|8315.1|8339.8|8314.8|8
1701457800000|2023-12-01 19:10:00|8335|8320|8337.9|8312.9|8340.1|8320.2|8332.6|8312.1|38
1701458100000|2023-12-01 19:15:00|8338|8313|8338.5|8313.5|8339.1|8314.1|8338|8313|15
1701458400000|2023-12-01 19:20:00|8333.4|8318.4|8333.1|8318.1|8333.5|8318.5|8332.9|8317.9|27
1701458700000|2023-12-01 19:25:00|8333.2|8318.2|8338.8|8313.8|8338.8|8318.5|8333.2|8313.6|9
1701459000000|2023-12-01 19:30:00|8338.7|8313.7|8339|8314|8339|8314|8338.7|8313.7|8
1701459300000|2023-12-01 19:35:00|8338.9|8313.9|8338.4|8313.4|8338.9|8313.9|8338.4|8313.4|4
1701459600000|2023-12-01 19:40:00|8338.5|8313.5|8338.9|8313.9|8339|8314|8338.5|8313.5|6
1701459900000|2023-12-01 19:45:00|8339|8314|8338.9|8313.9|8339.9|8314.9|8338.7|8313.7|25
1701460200000|2023-12-01 19:50:00|8339|8314|8339.1|8314.1|8339.8|8314.8|8338.8|8313.8|23
1701460500000|2023-12-01 19:55:00|8339.2|8314.2|8338.9|8313.9|8339.2|8314.2|8338.9|8313.9|3
1701460800000|2023-12-01 20:00:00|8338.8|8313.8|8339|8314|8339|8314|8338.7|8313.7|10
1701461100000|2023-12-01 20:05:00|8338.8|8313.8|8338.5|8313.5|8338.8|8313.8|8338.5|8313.5|3
1701461400000|2023-12-01 20:10:00|8338.7|8313.7|8338.7|8313.7|8338.7|8313.7|8338.7|8313.7|1
1701462000000|2023-12-01 20:20:00|8338.6|8313.6|8338.5|8313.5|8338.7|8313.7|8338.5|8313.5|14
1701462300000|2023-12-01 20:25:00|8338.6|8313.6|8338.6|8313.6|8338.8|8313.8|8338.3|8313.3|6
1701462900000|2023-12-01 20:35:00|8338.4|8313.4|8338.6|8313.6|8338.6|8313.6|8337.7|8312.7|19
1701463200000|2023-12-01 20:40:00|8338.3|8313.3|8337.8|8312.8|8338.6|8313.6|8337.8|8312.8|14
1701463500000|2023-12-01 20:45:00|8338|8313|8335|8310|8338|8313|8330|8305|90
1701463800000|2023-12-01 20:50:00|8336|8311|8339.3|8314.3|8341|8316|8336|8311|124
1701464100000|2023-12-01 20:55:00|8339.2|8314.2|8336.4|8311.4|8339.2|8314.2|8336.3|8311.3|51
1701655200000|2023-12-04 02:00:00|8342.7|8317.7|8343.9|8318.9|8344.1|8319.1|8342.6|8317.6|26
1701655500000|2023-12-04 02:05:00|8343.8|8318.8|8343.9|8318.9|8344.9|8319.9|8343.7|8318.7|16
1701655800000|2023-12-04 02:10:00|8343.8|8318.8|8344.1|8319.1|8344.2|8319.2|8343.8|8318.8|8
1701656100000|2023-12-04 02:15:00|8343.9|8318.9|8343.8|8318.8|8343.9|8318.9|8343.8|8318.8|2
1701656400000|2023-12-04 02:20:00|8343.9|8318.9|8343.4|8318.4|8343.9|8318.9|8343.2|8318.2|11
1701656700000|2023-12-04 02:25:00|8343.5|8318.5|8342.8|8317.8|8344|8319|8342.8|8317.8|25
1701657000000|2023-12-04 02:30:00|8342.9|8317.9|8342.6|8317.6|8342.9|8317.9|8342.2|8317.2|7
1701657300000|2023-12-04 02:35:00|8342.7|8317.7|8342.4|8317.4|8342.7|8317.7|8342.1|8317.1|14
1701657600000|2023-12-04 02:40:00|8341.5|8316.5|8342.3|8317.3|8342.4|8317.4|8341.4|8316.4|20
1701657900000|2023-12-04 02:45:00|8342.2|8317.2|8342.3|8317.3|8342.4|8317.4|8342.2|8317.2|4
1701658200000|2023-12-04 02:50:00|8342.4|8317.4|8342.3|8317.3|8342.4|8317.4|8342.3|8317.3|16
1701658500000|2023-12-04 02:55:00|8342.2|8317.2|8342.7|8317.7|8342.7|8317.7|8342.2|8317.2|13
1701658800000|2023-12-04 03:00:00|8342.6|8317.6|8337.7|8322.7|8342.7|8322.7|8337.7|8317.6|8
1701659100000|2023-12-04 03:05:00|8342.4|8317.4|8342.6|8317.6|8342.6|8317.6|8342.2|8317.2|14
1701659400000|2023-12-04 03:10:00|8342.4|8317.4|8342.7|8317.7|8342.7|8317.7|8342.3|8317.3|4
1701659700000|2023-12-04 03:15:00|8342.5|8317.5|8342.9|8317.9|8343|8318|8342.5|8317.5|7
1701660000000|2023-12-04 03:20:00|8343|8318|8343.6|8318.6|8343.7|8318.7|8342.9|8317.9|15
1701660300000|2023-12-04 03:25:00|8343.7|8318.7|8344.6|8319.6|8344.6|8319.6|8343.5|8318.5|16
1701660600000|2023-12-04 03:30:00|8344.7|8319.7|8342.7|8327.7|8347|8327.8|8341.3|8319.7|101
1701660900000|2023-12-04 03:35:00|8342.6|8327.6|8343.5|8328.5|8344.1|8329.1|8342.6|8327.6|96
1701661200000|2023-12-04 03:40:00|8343.4|8328.4|8343.3|8328.3|8343.8|8328.8|8343|8328|44
1701661500000|2023-12-04 03:45:00|8343.4|8328.4|8344|8329|8344|8329|8343.2|8328.2|24
1701661800000|2023-12-04 03:50:00|8344.1|8329.1|8345.6|8330.6|8345.7|8330.7|8344.1|8329.1|24
1701662100000|2023-12-04 03:55:00|8345.7|8330.7|8347.2|8332.2|8347.2|8332.2|8345.7|8330.7|41
1701662400000|2023-12-04 04:00:00|8347.1|8332.1|8347.2|8332.2|8347.7|8332.7|8346.8|8331.8|39
1701662700000|2023-12-04 04:05:00|8347.1|8332.1|8346.7|8331.7|8347.5|8332.5|8346.7|8331.7|29
1701663000000|2023-12-04 04:10:00|8346.9|8331.9|8346.5|8331.5|8347.1|8332.1|8346.5|8331.5|19
1701663300000|2023-12-04 04:15:00|8346.7|8331.7|8346.2|8331.2|8346.7|8331.7|8346|8331|18
1701663600000|2023-12-04 04:20:00|8346.3|8331.3|8346.5|8331.5|8347|8332|8346.3|8331.3|23
1701663900000|2023-12-04 04:25:00|8346.4|8331.4|8346.2|8331.2|8346.8|8331.8|8346.1|8331.1|20
1701664200000|2023-12-04 04:30:00|8346.3|8331.3|8346.2|8331.2|8346.6|8331.6|8346.2|8331.2|9
1701664500000|2023-12-04 04:35:00|8346.1|8331.1|8346.3|8331.3|8346.3|8331.3|8345.8|8330.8|7
1701664800000|2023-12-04 04:40:00|8346.2|8331.2|8345.8|8330.8|8346.4|8331.4|8345.8|8330.8|11
1701665100000|2023-12-04 04:45:00|8345.9|8330.9|8346.2|8331.2|8346.3|8331.3|8345.9|8330.9|7
1701665400000|2023-12-04 04:50:00|8346.1|8331.1|8346.1|8331.1|8346.2|8331.2|8346.1|8331.1|5
1701665700000|2023-12-04 04:55:00|8346.2|8331.2|8346.1|8331.1|8346.2|8331.2|8346|8331|10
1701666000000|2023-12-04 05:00:00|8346.3|8331.3|8346.8|8331.8|8346.8|8331.8|8346.2|8331.2|11
1701666300000|2023-12-04 05:05:00|8346.7|8331.7|8346.6|8331.6|8346.7|8331.7|8346.5|8331.5|6
1701666600000|2023-12-04 05:10:00|8346.7|8331.7|8346.6|8331.6|8346.7|8331.7|8346.5|8331.5|10
1701666900000|2023-12-04 05:15:00|8346.5|8331.5|8346.5|8331.5|8346.5|8331.5|8346.5|8331.5|1
1701667200000|2023-12-04 05:20:00|8346.4|8331.4|8346.5|8331.5|8346.7|8331.7|8346.4|8331.4|18
1701667500000|2023-12-04 05:25:00|8346.6|8331.6|8346.7|8331.7|8346.7|8331.7|8346.4|8331.4|32
1701667800000|2023-12-04 05:30:00|8346.6|8331.6|8345.8|8330.8|8346.7|8331.7|8345.7|8330.7|19
1701668100000|2023-12-04 05:35:00|8345.7|8330.7|8345.8|8330.8|8346|8331|8345.7|8330.7|11
1701668400000|2023-12-04 05:40:00|8345.7|8330.7|8345.3|8330.3|8345.8|8330.8|8343.9|8328.9|102
1701668700000|2023-12-04 05:45:00|8345.2|8330.2|8345.7|8330.7|8345.7|8330.7|8345.2|8330.2|31
1701669000000|2023-12-04 05:50:00|8345.6|8330.6|8350.3|8325.3|8350.4|8330.7|8345.2|8325.2|26
1701669300000|2023-12-04 05:55:00|8350.4|8325.4|8346.5|8331.5|8350.5|8331.7|8345.3|8325.4|33
1701669600000|2023-12-04 06:00:00|8346.4|8331.4|8347.2|8332.2|8347.2|8332.2|8346.4|8331.4|24
1701669900000|2023-12-04 06:05:00|8347.3|8332.3|8347.1|8332.1|8347.3|8332.3|8347.1|8332.1|11
1701670200000|2023-12-04 06:10:00|8347.2|8332.2|8347.2|8332.2|8347.2|8332.2|8347.1|8332.1|3
1701670500000|2023-12-04 06:15:00|8347.1|8332.1|8346.7|8331.7|8347.2|8332.2|8346.7|8331.7|29
1701670800000|2023-12-04 06:20:00|8346.6|8331.6|8346.8|8331.8|8346.8|8331.8|8346.4|8331.4|20
1701671100000|2023-12-04 06:25:00|8346.7|8331.7|8346.7|8331.7|8346.8|8331.8|8346.6|8331.6|17
1701671400000|2023-12-04 06:30:00|8346.6|8331.6|8346.7|8331.7|8346.7|8331.7|8346.3|8331.3|20
1701672000000|2023-12-04 06:40:00|8346.5|8331.5|8346.6|8331.6|8346.7|8331.7|8346.4|8331.4|6
1701672300000|2023-12-04 06:45:00|8346.7|8331.7|8346.3|8331.3|8346.8|8331.8|8346.2|8331.2|14
1701672600000|2023-12-04 06:50:00|8346.7|8331.7|8347.3|8332.3|8347.4|8332.4|8346.7|8331.7|7
1701672900000|2023-12-04 06:55:00|8347.2|8332.2|8347.3|8332.3|8347.3|8332.3|8347.1|8332.1|8
1701673200000|2023-12-04 07:00:00|8347.2|8332.2|8347.2|8332.2|8347.3|8332.3|8347.1|8332.1|13
1701673500000|2023-12-04 07:05:00|8347.3|8332.3|8347.2|8332.2|8347.3|8332.3|8347.2|8332.2|2
1701673800000|2023-12-04 07:10:00|8347.3|8332.3|8346.7|8331.7|8347.3|8332.3|8346.6|8331.6|18
1701674100000|2023-12-04 07:15:00|8346.6|8331.6|8346.2|8331.2|8346.7|8331.7|8346.2|8331.2|4
1701674400000|2023-12-04 07:20:00|8346.1|8331.1|8346.7|8331.7|8347.1|8332.1|8346.1|8331.1|32
1701675000000|2023-12-04 07:30:00|8346.8|8331.8|8346.7|8331.7|8347|8332|8346.7|8331.7|14
1701675300000|2023-12-04 07:35:00|8346.8|8331.8|8346.7|8331.7|8346.8|8331.8|8346.7|8331.7|4
1701675600000|2023-12-04 07:40:00|8346.8|8331.8|8347.8|8332.8|8347.8|8332.8|8346.7|8331.7|27
1701675900000|2023-12-04 07:45:00|8347.9|8332.9|8348|8333|8348.4|8333.4|8347.7|8332.7|23
1701676200000|2023-12-04 07:50:00|8348.1|8333.1|8347.7|8332.7|8348.1|8333.1|8347.4|8332.4|15
1701676500000|2023-12-04 07:55:00|8347.8|8332.8|8348.1|8333.1|8348.3|8333.3|8347.8|8332.8|27
1701676800000|2023-12-04 08:00:00|8347.9|8332.9|8347.7|8332.7|8348.1|8333.1|8347.7|8332.7|22
1701677100000|2023-12-04 08:05:00|8347.9|8332.9|8348.3|8333.3|8348.3|8333.3|8347.8|8332.8|11
1701677400000|2023-12-04 08:10:00|8348.2|8333.2|8347.8|8332.8|8348.2|8333.2|8347.7|8332.7|20
1701677700000|2023-12-04 08:15:00|8347.9|8332.9|8348|8333|8348.3|8333.3|8347.9|8332.9|22
1701678000000|2023-12-04 08:20:00|8348.1|8333.1|8347.9|8332.9|8348.2|8333.2|8347.9|8332.9|13
1701678300000|2023-12-04 08:25:00|8347.8|8332.8|8347.3|8332.3|8347.8|8332.8|8347.1|8332.1|8
1701678600000|2023-12-04 08:30:00|8347.4|8332.4|8347.8|8332.8|8347.8|8332.8|8347.4|8332.4|6
1701678900000|2023-12-04 08:35:00|8347.7|8332.7|8347.8|8332.8|8347.8|8332.8|8347.7|8332.7|2
1701679200000|2023-12-04 08:40:00|8347.9|8332.9|8348.1|8333.1|8348.2|8333.2|8347.4|8332.4|18
1701679500000|2023-12-04 08:45:00|8348|8333|8348.1|8333.1|8348.1|8333.1|8348|8333|2
1701679800000|2023-12-04 08:50:00|8348|8333|8348.1|8333.1|8348.1|8333.1|8348|8333|2
1701680100000|2023-12-04 08:55:00|8348|8333|8348.8|8333.8|8348.8|8333.8|8348|8333|12
1701680400000|2023-12-04 09:00:00|8348.7|8333.7|8349.2|8334.2|8349.2|8334.2|8348.6|8333.6|15
1701680700000|2023-12-04 09:05:00|8349.3|8334.3|8349.3|8334.3|8349.3|8334.3|8349|8334|9
1701681000000|2023-12-04 09:10:00|8349.2|8334.2|8350.2|8335.2|8350.3|8335.3|8349.2|8334.2|13
1701681300000|2023-12-04 09:15:00|8349.8|8334.8|8349.2|8334.2|8355.5|8336|8348.8|8330.2|52
1701681600000|2023-12-04 09:20:00|8349.3|8334.3|8348.9|8333.9|8353.7|8334.3|8348.5|8328.7|23
1701681900000|2023-12-04 09:25:00|8348.8|8333.8|8348.8|8333.8|8348.8|8333.8|8348.8|8333.8|1
1701682200000|2023-12-04 09:30:00|8348.7|8333.7|8348.8|8333.8|8349.3|8334.3|8348.7|8333.7|12
1701682500000|2023-12-04 09:35:00|8349|8334|8349.1|8334.1|8349.1|8334.1|8349|8334|2
1701682800000|2023-12-04 09:40:00|8349.2|8334.2|8348.8|8333.8|8349.3|8334.3|8348.5|8333.5|29
1701683100000|2023-12-04 09:45:00|8348.7|8333.7|8348.8|8333.8|8349.3|8334.3|8348.5|8333.5|27
1701683400000|2023-12-04 09:50:00|8348.7|8333.7|8349.3|8334.3|8349.3|8334.3|8348.7|8333.7|28
1701683700000|2023-12-04 09:55:00|8349.4|8334.4|8349.3|8334.3|8349.4|8334.4|8349.3|8334.3|6
1701684000000|2023-12-04 10:00:00|8349.4|8334.4|8350|8335|8350.2|8335.2|8349.3|8334.3|18
1701684300000|2023-12-04 10:05:00|8350.1|8335.1|8350.5|8335.5|8350.5|8335.5|8350.1|8335.1|7
1701684600000|2023-12-04 10:10:00|8350.4|8335.4|8350.3|8335.3|8350.6|8335.6|8350.3|8335.3|5
1701685200000|2023-12-04 10:20:00|8350.4|8335.4|8350|8335|8350.5|8335.5|8350|8335|8
1701685500000|2023-12-04 10:25:00|8350.1|8335.1|8349.3|8334.3|8350.1|8335.1|8349.3|8334.3|5
1701685800000|2023-12-04 10:30:00|8349.2|8334.2|8349.3|8334.3|8349.3|8334.3|8349.2|8334.2|2
1701686100000|2023-12-04 10:35:00|8349.2|8334.2|8349.3|8334.3|8349.3|8334.3|8349.2|8334.2|2
1701686400000|2023-12-04 10:40:00|8349.4|8334.4|8349.8|8334.8|8350|8335|8349.4|8334.4|7
1701687000000|2023-12-04 10:50:00|8349.9|8334.9|8349.8|8334.8|8349.9|8334.9|8349.8|8334.8|2
1701687300000|2023-12-04 10:55:00|8350.2|8335.2|8350.6|8335.6|8350.7|8335.7|8350.2|8335.2|9
1701687600000|2023-12-04 11:00:00|8350.7|8335.7|8350.6|8335.6|8350.8|8335.8|8350.5|8335.5|23
1701687900000|2023-12-04 11:05:00|8350.5|8335.5|8350.4|8335.4|8350.6|8335.6|8350.3|8335.3|14
1701688200000|2023-12-04 11:10:00|8350.5|8335.5|8350.6|8335.6|8350.7|8335.7|8350.4|8335.4|8
1701688500000|2023-12-04 11:15:00|8350.7|8335.7|8350.5|8335.5|8350.8|8335.8|8350.4|8335.4|13
1701688800000|2023-12-04 11:20:00|8350.6|8335.6|8351|8336|8351.1|8336.1|8350.5|8335.5|8
1701689100000|2023-12-04 11:25:00|8351.1|8336.1|8350.3|8335.3|8351.1|8336.1|8350.2|8335.2|11
1701689400000|2023-12-04 11:30:00|8350.5|8335.5|8350.8|8335.8|8350.9|8335.9|8350.5|8335.5|7
1701690000000|2023-12-04 11:40:00|8350.9|8335.9|8350.8|8335.8|8350.9|8335.9|8350.4|8335.4|3
1701690300000|2023-12-04 11:45:00|8350.7|8335.7|8351.2|8336.2|8351.2|8336.2|8350.5|8335.5|8
1701690600000|2023-12-04 11:50:00|8351.3|8336.3|8351.2|8336.2|8351.3|8336.3|8351.2|8336.2|2
1701690900000|2023-12-04 11:55:00|8351|8336|8351.3|8336.3|8351.3|8336.3|8350.9|8335.9|7
1701691200000|2023-12-04 12:00:00|8351.2|8336.2|8350.8|8335.8|8351.2|8336.2|8350.8|8335.8|7
1701691800000|2023-12-04 12:10:00|8350.9|8335.9|8351.2|8336.2|8351.3|8336.3|8350.8|8335.8|10
1701692100000|2023-12-04 12:15:00|8351.1|8336.1|8351.3|8336.3|8351.3|8336.3|8351|8336|5
1701692400000|2023-12-04 12:20:00|8351.2|8336.2|8351|8336|8351.2|8336.2|8351|8336|2
1701692700000|2023-12-04 12:25:00|8351.1|8336.1|8350.8|8335.8|8351.1|8336.1|8350.8|8335.8|3
1701693000000|2023-12-04 12:30:00|8350.7|8335.7|8350.6|8335.6|8350.7|8335.7|8350.6|8335.6|6
1701693600000|2023-12-04 12:40:00|8350.5|8335.5|8350.3|8335.3|8350.5|8335.5|8350.3|8335.3|15
1701693900000|2023-12-04 12:45:00|8350.2|8335.2|8350.4|8335.4|8350.4|8335.4|8349.7|8334.7|10
1701694200000|2023-12-04 12:50:00|8350.3|8335.3|8350.7|8335.7|8350.8|8335.8|8350|8335|16
1701694500000|2023-12-04 12:55:00|8350.6|8335.6|8350.7|8335.7|8350.7|8335.7|8350.6|8335.6|2
1701694800000|2023-12-04 13:00:00|8350.8|8335.8|8350.8|8335.8|8350.8|8335.8|8350.8|8335.8|1
1701695100000|2023-12-04 13:05:00|8351|8336|8350.9|8335.9|8351.1|8336.1|8350.9|8335.9|4
1701695400000|2023-12-04 13:10:00|8350.8|8335.8|8350.8|8335.8|8350.8|8335.8|8350.8|8335.8|1
1701696000000|2023-12-04 13:20:00|8350.9|8335.9|8350.9|8335.9|8350.9|8335.9|8350.9|8335.9|1
1701696300000|2023-12-04 13:25:00|8350.8|8335.8|8350.9|8335.9|8350.9|8335.9|8350.8|8335.8|4
1701696600000|2023-12-04 13:30:00|8350.8|8335.8|8350.8|8335.8|8350.8|8335.8|8350.8|8335.8|1
1701696900000|2023-12-04 13:35:00|8351.1|8336.1|8351.3|8336.3|8351.3|8336.3|8351.1|8336.1|2
1701697200000|2023-12-04 13:40:00|8351.4|8336.4|8352|8337|8352|8337|8351.4|8336.4|6
1701697500000|2023-12-04 13:45:00|8351.9|8336.9|8352.3|8337.3|8352.6|8337.6|8351.9|8336.9|10
1701697800000|2023-12-04 13:50:00|8352.4|8337.4|8352.3|8337.3|8352.7|8337.7|8352.3|8337.3|13
1701698100000|2023-12-04 13:55:00|8352.1|8337.1|8352.3|8337.3|8352.3|8337.3|8352.1|8337.1|2
1701698400000|2023-12-04 14:00:00|8352.4|8337.4|8354|8339|8354.1|8339.1|8352.3|8337.3|38
1701698700000|2023-12-04 14:05:00|8353.9|8338.9|8353.8|8338.8|8354|8339|8353.7|8338.7|7
1701699000000|2023-12-04 14:10:00|8353.9|8338.9|8354.8|8339.8|8354.8|8339.8|8353.9|8338.9|9
1701699300000|2023-12-04 14:15:00|8354.9|8339.9|8356.3|8341.3|8361.9|8341.3|8354.8|8336.4|41
1701699600000|2023-12-04 14:20:00|8356.2|8341.2|8356.5|8341.5|8361.8|8341.9|8356|8336|38
1701699900000|2023-12-04 14:25:00|8356.6|8341.6|8355.8|8340.8|8361.7|8342.1|8355.8|8336.6|27
1701700200000|2023-12-04 14:30:00|8355.7|8340.7|8359.5|8334.5|8360.6|8341|8354.6|8334.4|44
1701700500000|2023-12-04 14:35:00|8359.6|8334.6|8353.4|8338.4|8359.6|8339.7|8353.4|8334.6|18
1701700800000|2023-12-04 14:40:00|8353.8|8338.8|8354.1|8339.1|8354.6|8339.6|8353.3|8338.3|27
1701701100000|2023-12-04 14:45:00|8354.2|8339.2|8353.6|8338.6|8358.6|8339.2|8353.4|8333.4|33
1701701400000|2023-12-04 14:50:00|8353.7|8338.7|8354|8339|8354.1|8339.1|8353.1|8338.1|33
1701701700000|2023-12-04 14:55:00|8353.8|8338.8|8358.7|8333.7|8358.8|8338.8|8353.4|8332.9|14
1701702000000|2023-12-04 15:00:00|8358.8|8333.8|8353.4|8338.4|8358.8|8338.4|8353.2|8333.4|8
1701702300000|2023-12-04 15:05:00|8353.5|8338.5|8354|8339|8354.1|8339.1|8353.5|8338.5|6
1701702600000|2023-12-04 15:10:00|8354.1|8339.1|8354.3|8339.3|8354.3|8339.3|8354|8339|15
1701702900000|2023-12-04 15:15:00|8354.4|8339.4|8354.5|8339.5|8354.6|8339.6|8354.2|8339.2|20
1701703200000|2023-12-04 15:20:00|8354.3|8339.3|8354.5|8339.5|8354.5|8339.5|8354|8339|12
1701703500000|2023-12-04 15:25:00|8354.6|8339.6|8361.4|8336.4|8361.7|8341.6|8354.6|8336.2|57
1701703800000|2023-12-04 15:30:00|8356.3|8341.3|8356.8|8341.8|8356.8|8341.8|8356.3|8341.3|40
1701704100000|2023-12-04 15:35:00|8356.9|8341.9|8357.5|8342.5|8357.9|8342.9|8356.9|8341.9|19
1701704400000|2023-12-04 15:40:00|8357.4|8342.4|8362.8|8337.8|8363.2|8344.5|8357.4|8337.8|29
1701704700000|2023-12-04 15:45:00|8362.7|8337.7|8362.8|8337.8|8363.2|8338.2|8362.6|8337.6|22
1701705000000|2023-12-04 15:50:00|8362.9|8337.9|8362.7|8337.7|8363|8342.9|8357.9|8337.7|79
1701705300000|2023-12-04 15:55:00|8363|8338|8364.6|8339.6|8364.7|8344.6|8358.2|8337.7|136
1701705600000|2023-12-04 16:00:00|8364.5|8339.5|8358.7|8343.7|8364.6|8343.8|8358.7|8337.8|63
1701705900000|2023-12-04 16:05:00|8358.6|8343.6|8358.7|8343.7|8359.6|8344.6|8358.6|8343.6|30
1701706200000|2023-12-04 16:10:00|8358.6|8343.6|8363.3|8338.3|8364.1|8344.4|8358.6|8338.3|24
1701706500000|2023-12-04 16:15:00|8363.4|8338.4|8356.7|8341.7|8363.5|8343.4|8356.4|8338.4|26
1701706800000|2023-12-04 16:20:00|8356.6|8341.6|8360.8|8335.8|8361.3|8341.6|8356.6|8335.5|19
1701707100000|2023-12-04 16:25:00|8360.6|8335.6|8355.2|8340.2|8361.5|8341.5|8355.2|8335.6|60
1701707400000|2023-12-04 16:30:00|8355.3|8340.3|8361|8336|8361.3|8341.2|8355.3|8335.4|41
1701707700000|2023-12-04 16:35:00|8361.1|8336.1|8357|8342|8361.1|8342.7|8356.1|8336.1|20
1701708000000|2023-12-04 16:40:00|8356.9|8341.9|8361.6|8336.6|8361.8|8341.9|8356.4|8336|49
1701708300000|2023-12-04 16:45:00|8361.7|8336.7|8360.7|8335.7|8361.7|8341.9|8356.5|8335.6|34
1701708600000|2023-12-04 16:50:00|8360.6|8335.6|8355.8|8340.8|8360.8|8340.8|8355.1|8335.5|41
1701708900000|2023-12-04 16:55:00|8355.7|8340.7|8360.2|8335.2|8360.2|8340.7|8355.2|8335.2|7
1701709200000|2023-12-04 17:00:00|8360.3|8335.3|8354.6|8339.6|8360.4|8340.1|8354.5|8335.2|23
1701709500000|2023-12-04 17:05:00|8354.8|8339.8|8360|8335|8360.1|8340|8354.5|8334.7|32
1701709800000|2023-12-04 17:10:00|8355|8340|8354.9|8339.9|8355.2|8340.2|8354.9|8339.9|15
1701710100000|2023-12-04 17:15:00|8355|8340|8355|8340|8355|8340|8354.9|8339.9|5
1701710400000|2023-12-04 17:20:00|8355.3|8340.3|8355.2|8340.2|8355.7|8340.7|8355|8340|22
1701710700000|2023-12-04 17:25:00|8355.1|8340.1|8360.1|8335.1|8360.1|8340.2|8354.6|8334.7|32
1701711000000|2023-12-04 17:30:00|8355|8340|8354.7|8339.7|8355|8340|8354.7|8339.7|10
1701711300000|2023-12-04 17:35:00|8354.6|8339.6|8354.4|8339.4|8360|8339.9|8354.2|8334.4|50
1701711600000|2023-12-04 17:40:00|8354.5|8339.5|8354.5|8339.5|8354.6|8339.6|8354.5|8339.5|3
1701711900000|2023-12-04 17:45:00|8359.4|8334.4|8359.5|8334.5|8359.5|8334.5|8359.4|8334.4|2
1701712200000|2023-12-04 17:50:00|8359.4|8334.4|8359.5|8334.5|8359.5|8334.5|8359.4|8334.4|2
1701712500000|2023-12-04 17:55:00|8359.4|8334.4|8359.5|8334.5|8359.5|8334.5|8359.4|8334.4|2
1701712800000|2023-12-04 18:00:00|8359.4|8334.4|8360.1|8335.1|8360.1|8339.6|8354.6|8334.4|8
1701713100000|2023-12-04 18:05:00|8360|8335|8360.2|8335.2|8360.2|8335.2|8360|8335|9
1701713400000|2023-12-04 18:10:00|8360.1|8335.1|8355.4|8340.4|8360.2|8340.5|8355.1|8335.1|18
1701713700000|2023-12-04 18:15:00|8355.2|8340.2|8355|8340|8360.2|8340.4|8355|8335.1|26
1701714000000|2023-12-04 18:20:00|8354.9|8339.9|8360|8335|8360|8339.9|8354.9|8334.9|3
1701714300000|2023-12-04 18:25:00|8359.9|8334.9|8360|8335|8360|8335|8359.7|8334.7|18
1701714600000|2023-12-04 18:30:00|8359.9|8334.9|8360|8335|8360.2|8335.2|8359.9|8334.9|8
1701714900000|2023-12-04 18:35:00|8359.9|8334.9|8359.9|8334.9|8359.9|8334.9|8359.9|8334.9|1
1701715500000|2023-12-04 18:45:00|8360|8335|8359.8|8334.8|8360|8335|8359.8|8334.8|5
1701716100000|2023-12-04 18:55:00|8360|8335|8360.3|8335.3|8360.4|8335.4|8359.7|8334.7|31
1701716400000|2023-12-04 19:00:00|8360.2|8335.2|8360|8335|8360.4|8335.4|8359.9|8334.9|78
1701716700000|2023-12-04 19:05:00|8360.2|8335.2|8360.1|8335.1|8360.3|8335.3|8360.1|8335.1|12
1701717000000|2023-12-04 19:10:00|8360|8335|8360.4|8335.4|8361.3|8336.3|8359.9|8334.9|37
1701717300000|2023-12-04 19:15:00|8360.5|8335.5|8360.2|8335.2|8360.6|8335.6|8360.2|8335.2|60
1701717600000|2023-12-04 19:20:00|8360.4|8335.4|8360.8|8335.8|8360.8|8335.8|8360.2|8335.2|18
1701717900000|2023-12-04 19:25:00|8360.6|8335.6|8360.8|8335.8|8360.9|8335.9|8360.5|8335.5|34
1701718200000|2023-12-04 19:30:00|8360.6|8335.6|8360.6|8335.6|8360.9|8335.9|8360.5|8335.5|34
1701718500000|2023-12-04 19:35:00|8360.5|8335.5|8360.6|8335.6|8360.8|8335.8|8360.5|8335.5|50
1701718800000|2023-12-04 19:40:00|8360.5|8335.5|8360.9|8335.9|8361|8336|8360.4|8335.4|15
1701719100000|2023-12-04 19:45:00|8361.4|8336.4|8361.9|8336.9|8361.9|8336.9|8361.3|8336.3|10
1701719400000|2023-12-04 19:50:00|8361.8|8336.8|8361.3|8336.3|8361.9|8341.8|8356.1|8336.2|16
1701719700000|2023-12-04 19:55:00|8361.2|8336.2|8361.5|8336.5|8361.6|8336.6|8361.2|8336.2|5
1701720000000|2023-12-04 20:00:00|8361.7|8336.7|8361.6|8336.6|8361.7|8336.7|8361.5|8336.5|4
1701720300000|2023-12-04 20:05:00|8361.3|8336.3|8361.2|8336.2|8361.3|8336.3|8361.2|8336.2|2
1701720600000|2023-12-04 20:10:00|8361|8336|8361|8336|8361.1|8336.1|8360.9|8335.9|7
1701720900000|2023-12-04 20:15:00|8361.1|8336.1|8361|8336|8361.1|8336.1|8361|8336|2
1701721200000|2023-12-04 20:20:00|8361.3|8336.3|8361.4|8336.4|8361.5|8336.5|8361.3|8336.3|4
1701721500000|2023-12-04 20:25:00|8361.5|8336.5|8361.3|8336.3|8361.5|8336.5|8361.3|8336.3|3
1701721800000|2023-12-04 20:30:00|8361.2|8336.2|8361.2|8336.2|8361.3|8336.3|8361.1|8336.1|15
1701722100000|2023-12-04 20:35:00|8361.1|8336.1|8361.2|8336.2|8361.2|8336.2|8361.1|8336.1|2
1701722400000|2023-12-04 20:40:00|8361.3|8336.3|8362.2|8337.2|8362.2|8341.5|8355.7|8335.5|15
1701722700000|2023-12-04 20:45:00|8357.5|8342.5|8362|8337|8362.9|8342.5|8357.5|8336.9|14
1701723000000|2023-12-04 20:50:00|8361.9|8336.9|8361.9|8336.9|8362|8337|8361.8|8336.8|9
1701723300000|2023-12-04 20:55:00|8361.8|8336.8|8362|8337|8362|8337|8361.7|8336.7|8
1701741600000|2023-12-05 02:00:00|8359|8334|8359|8334|8359.1|8334.1|8359|8334|7
1701741900000|2023-12-05 02:05:00|8359.1|8334.1|8359.1|8334.1|8359.1|8334.1|8359|8334|3
1701742200000|2023-12-05 02:10:00|8359|8334|8359.1|8334.1|8359.1|8334.1|8359|8334|2
1701742500000|2023-12-05 02:15:00|8359.2|8334.2|8359.1|8334.1|8359.3|8334.3|8359.1|8334.1|16
1701742800000|2023-12-05 02:20:00|8359|8334|8359|8334|8359.2|8334.2|8359|8334|8
1701743100000|2023-12-05 02:25:00|8359.1|8334.1|8359.1|8334.1|8359.1|8334.1|8359|8334|3
1701743400000|2023-12-05 02:30:00|8359.3|8334.3|8359.2|8334.2|8359.3|8334.3|8359.2|8334.2|2
1701743700000|2023-12-05 02:35:00|8359.3|8334.3|8359.3|8334.3|8359.5|8334.5|8359.2|8334.2|7
1701744000000|2023-12-05 02:40:00|8359.1|8334.1|8358.8|8333.8|8359.1|8334.1|8358.8|8333.8|4
1701744300000|2023-12-05 02:45:00|8358.7|8333.7|8358.7|8333.7|8358.8|8333.8|8358.7|8333.7|3
1701744600000|2023-12-05 02:50:00|8358.8|8333.8|8358.6|8333.6|8359.3|8334.3|8358.6|8333.6|13
1701744900000|2023-12-05 02:55:00|8358.7|8333.7|8359.7|8334.7|8359.8|8334.8|8358.7|8333.7|14
1701745200000|2023-12-05 03:00:00|8359.6|8334.6|8359.1|8334.1|8359.6|8334.6|8359.1|8334.1|10
1701745500000|2023-12-05 03:05:00|8359|8334|8359.1|8334.1|8359.1|8334.1|8359|8334|2
1701745800000|2023-12-05 03:10:00|8358.9|8333.9|8358.8|8333.8|8358.9|8333.9|8357.8|8332.8|31
1701746100000|2023-12-05 03:15:00|8358.7|8333.7|8358.5|8333.5|8358.9|8333.9|8358.4|8333.4|8
1701746400000|2023-12-05 03:20:00|8358.4|8333.4|8358.2|8333.2|8358.4|8333.4|8357.9|8332.9|6
1701746700000|2023-12-05 03:25:00|8358.1|8333.1|8356.9|8331.9|8358.4|8338.3|8353.3|8331.9|46
1701747000000|2023-12-05 03:30:00|8357|8332|8352.8|8337.8|8358.3|8337.8|8352.7|8331.9|92
1701747300000|2023-12-05 03:35:00|8357.8|8332.8|8351.8|8336.8|8357.9|8338.2|8351.7|8332.8|56
1701747600000|2023-12-05 03:40:00|8351.9|8336.9|8352.6|8337.6|8352.7|8337.7|8351.9|8336.9|24
1701747900000|2023-12-05 03:45:00|8352.5|8337.5|8352.4|8337.4|8352.9|8337.9|8351.9|8336.9|26
1701748200000|2023-12-05 03:50:00|8352.3|8337.3|8352.4|8337.4|8352.4|8337.4|8352.3|8337.3|8
1701748500000|2023-12-05 03:55:00|8352.3|8337.3|8351.9|8336.9|8352.3|8337.3|8351.4|8336.4|19
1701748800000|2023-12-05 04:00:00|8352|8337|8351.8|8336.8|8352.3|8337.3|8351.8|8336.8|7
1701749100000|2023-12-05 04:05:00|8351.9|8336.9|8351.8|8336.8|8352.2|8337.2|8351.8|8336.8|8
1701749400000|2023-12-05 04:10:00|8351.9|8336.9|8352.2|8337.2|8352.3|8337.3|8351.8|8336.8|11
1701749700000|2023-12-05 04:15:00|8352.3|8337.3|8352.2|8337.2|8352.3|8337.3|8352.1|8337.1|6
1701750000000|2023-12-05 04:20:00|8352|8337|8352|8337|8352.1|8337.1|8352|8337|3
1701750300000|2023-12-05 04:25:00|8352.1|8337.1|8352.2|8337.2|8352.3|8337.3|8352|8337|21
1701750600000|2023-12-05 04:30:00|8352.1|8337.1|8355.7|8330.7|8355.8|8337.1|8350.1|8330.2|36
1701750900000|2023-12-05 04:35:00|8355.8|8330.8|8350.8|8335.8|8356|8336.1|8350.8|8330.7|10
1701751200000|2023-12-05 04:40:00|8350.7|8335.7|8351.1|8336.1|8351.2|8336.2|8350.7|8335.7|24
1701751500000|2023-12-05 04:45:00|8350.9|8335.9|8351.1|8336.1|8356.1|8336.1|8350.9|8330.9|13
1701751800000|2023-12-05 04:50:00|8351|8336|8355.9|8330.9|8355.9|8336.1|8350.9|8330.9|8
1701752100000|2023-12-05 04:55:00|8356|8331|8351.2|8336.2|8356.1|8336.2|8351|8330.9|16
1701752400000|2023-12-05 05:00:00|8351.1|8336.1|8351.1|8336.1|8355.9|8336.4|8350.9|8330.9|31
1701752700000|2023-12-05 05:05:00|8351.2|8336.2|8351.1|8336.1|8356|8336.2|8351|8331|31
1701753000000|2023-12-05 05:10:00|8351|8336|8351.2|8336.2|8351.2|8336.2|8350.9|8335.9|10
1701753300000|2023-12-05 05:15:00|8351.1|8336.1|8351.2|8336.2|8351.2|8336.2|8351.1|8336.1|4
1701753600000|2023-12-05 05:20:00|8351.3|8336.3|8351.3|8336.3|8351.4|8336.4|8351.3|8336.3|5
1701753900000|2023-12-05 05:25:00|8351.6|8336.6|8351.7|8336.7|8352.2|8337.2|8351.5|8336.5|14
1701754200000|2023-12-05 05:30:00|8351.8|8336.8|8351.8|8336.8|8351.8|8336.8|8351.7|8336.7|7
1701754800000|2023-12-05 05:40:00|8352.1|8337.1|8351.9|8336.9|8352.1|8337.1|8351.8|8336.8|5
1701755100000|2023-12-05 05:45:00|8352|8337|8351.8|8336.8|8352.1|8337.1|8351.7|8336.7|16
1701755400000|2023-12-05 05:50:00|8351.9|8336.9|8352|8337|8352.2|8337.2|8351.8|8336.8|19
1701755700000|2023-12-05 05:55:00|8351.9|8336.9|8352.1|8337.1|8352.2|8337.2|8351.9|8336.9|31
1701756000000|2023-12-05 06:00:00|8351.9|8336.9|8352.1|8337.1|8352.2|8337.2|8351.3|8336.3|33
1701756300000|2023-12-05 06:05:00|8352.2|8337.2|8352.2|8337.2|8352.2|8337.2|8351.7|8336.7|16
1701756600000|2023-12-05 06:10:00|8352|8337|8352.1|8337.1|8352.1|8337.1|8351.7|8336.7|13
1701756900000|2023-12-05 06:15:00|8352|8337|8351.8|8336.8|8352.1|8337.1|8351.7|8336.7|28
1701757200000|2023-12-05 06:20:00|8351.7|8336.7|8352.3|8337.3|8352.3|8337.3|8351.4|8336.4|13
1701757800000|2023-12-05 06:30:00|8352.4|8337.4|8352.3|8337.3|8352.6|8337.6|8352.2|8337.2|14
1701758100000|2023-12-05 06:35:00|8352.4|8337.4|8352.3|8337.3|8352.4|8337.4|8352.1|8337.1|6
1701758400000|2023-12-05 06:40:00|8352.5|8337.5|8352.3|8337.3|8352.5|8337.5|8352.3|8337.3|2
1701758700000|2023-12-05 06:45:00|8352.2|8337.2|8352|8337|8352.2|8337.2|8352|8337|3
1701759000000|2023-12-05 06:50:00|8352.1|8337.1|8352.2|8337.2|8352.2|8337.2|8352|8337|4
1701759300000|2023-12-05 06:55:00|8352.3|8337.3|8352.3|8337.3|8352.3|8337.3|8352.2|8337.2|3
1701759600000|2023-12-05 07:00:00|8352.4|8337.4|8352.3|8337.3|8352.4|8337.4|8352.3|8337.3|4
1701759900000|2023-12-05 07:05:00|8352.4|8337.4|8352.3|8337.3|8352.4|8337.4|8352.3|8337.3|2
1701760200000|2023-12-05 07:10:00|8352.4|8337.4|8352.3|8337.3|8352.4|8337.4|8352.3|8337.3|2
1701760500000|2023-12-05 07:15:00|8352.6|8337.6|8352.8|8337.8|8353|8338|8352.3|8337.3|25
1701760800000|2023-12-05 07:20:00|8352.9|8337.9|8352.8|8337.8|8353|8338|8352.7|8337.7|10
1701761100000|2023-12-05 07:25:00|8352.7|8337.7|8352.3|8337.3|8357.5|8338.2|8352.2|8332.5|52
1701761400000|2023-12-05 07:30:00|8352.4|8337.4|8352.2|8337.2|8352.7|8337.7|8352.2|8337.2|30
1701761700000|2023-12-05 07:35:00|8352.3|8337.3|8352.3|8337.3|8352.3|8337.3|8352.2|8337.2|7
1701762000000|2023-12-05 07:40:00|8352.4|8337.4|8352.9|8337.9|8353.1|8338.1|8352.4|8337.4|9
1701762300000|2023-12-05 07:45:00|8352.8|8337.8|8352.8|8337.8|8352.9|8337.9|8352.8|8337.8|7
1701762600000|2023-12-05 07:50:00|8352.7|8337.7|8352.7|8337.7|8352.7|8337.7|8352.3|8337.3|9
1701762900000|2023-12-05 07:55:00|8352.6|8337.6|8352.6|8337.6|8352.6|8337.6|8352.5|8337.5|3
1701763200000|2023-12-05 08:00:00|8352.5|8337.5|8352.5|8337.5|8352.7|8337.7|8352.3|8337.3|20
1701763500000|2023-12-05 08:05:00|8352.6|8337.6|8352.5|8337.5|8352.7|8337.7|8352.5|8337.5|43
1701763800000|2023-12-05 08:10:00|8352.4|8337.4|8352.2|8337.2|8352.6|8337.6|8352.1|8337.1|12
1701764100000|2023-12-05 08:15:00|8352.1|8337.1|8352.3|8337.3|8352.4|8337.4|8352|8337|14
1701764400000|2023-12-05 08:20:00|8352.1|8337.1|8351.9|8336.9|8352.3|8337.3|8351.8|8336.8|19
1701764700000|2023-12-05 08:25:00|8352|8337|8352.5|8337.5|8352.6|8337.6|8352|8337|12
1701765000000|2023-12-05 08:30:00|8352.4|8337.4|8351.8|8336.8|8352.4|8337.4|8351.8|8336.8|16
1701765300000|2023-12-05 08:35:00|8351.9|8336.9|8351.7|8336.7|8351.9|8336.9|8351.5|8336.5|11
1701765600000|2023-12-05 08:40:00|8351.8|8336.8|8352|8337|8352|8337|8351.7|8336.7|10
1701765900000|2023-12-05 08:45:00|8351.9|8336.9|8351.8|8336.8|8352|8337|8351.6|8336.6|12
1701766200000|2023-12-05 08:50:00|8351.9|8336.9|8352.3|8337.3|8352.4|8337.4|8351.6|8336.6|15
1701766500000|2023-12-05 08:55:00|8352.2|8337.2|8352.3|8337.3|8352.3|8337.3|8352.2|8337.2|2
1701766800000|2023-12-05 09:00:00|8352.2|8337.2|8352.3|8337.3|8352.3|8337.3|8352.1|8337.1|10
1701767100000|2023-12-05 09:05:00|8352.4|8337.4|8352.6|8337.6|8352.8|8337.8|8352.3|8337.3|15
1701767400000|2023-12-05 09:10:00|8352.7|8337.7|8352.3|8337.3|8357.2|8338.3|8351.9|8331.8|40
1701767700000|2023-12-05 09:15:00|8352.4|8337.4|8352.5|8337.5|8352.6|8337.6|8352.3|8337.3|13
1701768000000|2023-12-05 09:20:00|8352.4|8337.4|8352.3|8337.3|8352.5|8337.5|8352.3|8337.3|4
1701768600000|2023-12-05 09:30:00|8352.2|8337.2|8352.6|8337.6|8352.7|8337.7|8351.8|8336.8|17
1701768900000|2023-12-05 09:35:00|8352.7|8337.7|8352.8|8337.8|8352.8|8337.8|8352.6|8337.6|6
1701769200000|2023-12-05 09:40:00|8352.7|8337.7|8352.9|8337.9|8353|8338|8352.7|8337.7|8
1701769500000|2023-12-05 09:45:00|8353|8338|8353.5|8338.5|8353.6|8338.6|8353|8338|13
1701769800000|2023-12-05 09:50:00|8353.4|8338.4|8351.8|8336.8|8353.4|8338.4|8351.8|8336.8|17
1701770100000|2023-12-05 09:55:00|8351.9|8336.9|8351.4|8336.4|8352.1|8337.1|8350.8|8335.8|51
1701770400000|2023-12-05 10:00:00|8351.5|8336.5|8351.2|8336.2|8351.6|8336.6|8351.2|8336.2|17
1701770700000|2023-12-05 10:05:00|8351.3|8336.3|8350.8|8335.8|8351.3|8336.3|8350.6|8335.6|25
1701771000000|2023-12-05 10:10:00|8350.7|8335.7|8351.2|8336.2|8351.3|8336.3|8350.6|8335.6|14
1701771300000|2023-12-05 10:15:00|8351.1|8336.1|8350.7|8335.7|8351.1|8336.1|8350.6|8335.6|4
1701771600000|2023-12-05 10:20:00|8350.8|8335.8|8350.7|8335.7|8350.9|8335.9|8350.7|8335.7|4
1701771900000|2023-12-05 10:25:00|8350.8|8335.8|8350.8|8335.8|8350.8|8335.8|8350.8|8335.8|1
1701772500000|2023-12-05 10:35:00|8350.7|8335.7|8350.8|8335.8|8350.8|8335.8|8350.7|8335.7|4
1701772800000|2023-12-05 10:40:00|8350.7|8335.7|8350.7|8335.7|8350.7|8335.7|8350.7|8335.7|1
1701773700000|2023-12-05 10:55:00|8350.8|8335.8|8350.7|8335.7|8350.8|8335.8|8350.7|8335.7|6
1701774000000|2023-12-05 11:00:00|8350.8|8335.8|8350.2|8335.2|8350.8|8335.8|8350.2|8335.2|7
1701774300000|2023-12-05 11:05:00|8350.3|8335.3|8350.2|8335.2|8350.5|8335.5|8350.2|8335.2|7
1701774600000|2023-12-05 11:10:00|8350.1|8335.1|8350.1|8335.1|8350.1|8335.1|8350.1|8335.1|1
1701774900000|2023-12-05 11:15:00|8350.2|8335.2|8349.8|8334.8|8350.2|8335.2|8349.7|8334.7|6
1701775200000|2023-12-05 11:20:00|8349.9|8334.9|8349.9|8334.9|8350|8335|8349.9|8334.9|5
1701775500000|2023-12-05 11:25:00|8349.8|8334.8|8350|8335|8350|8335|8349.8|8334.8|9
1701775800000|2023-12-05 11:30:00|8350.4|8335.4|8350.4|8335.4|8350.5|8335.5|8350.2|8335.2|7
1701776100000|2023-12-05 11:35:00|8350.3|8335.3|8350|8335|8350.4|8335.4|8349.7|8334.7|11
1701776400000|2023-12-05 11:40:00|8350.1|8335.1|8350.1|8335.1|8350.1|8335.1|8350.1|8335.1|1
1701776700000|2023-12-05 11:45:00|8349.9|8334.9|8350|8335|8350|8335|8349.9|8334.9|2
1701777000000|2023-12-05 11:50:00|8350.4|8335.4|8350.5|8335.5|8350.6|8335.6|8350|8335|18
1701777300000|2023-12-05 11:55:00|8350.6|8335.6|8350.9|8335.9|8350.9|8335.9|8350.3|8335.3|11
1701777600000|2023-12-05 12:00:00|8350.8|8335.8|8350.8|8335.8|8350.9|8335.9|8350.4|8335.4|24
1701777900000|2023-12-05 12:05:00|8350.7|8335.7|8351.2|8336.2|8351.2|8336.2|8350.7|8335.7|11
1701778200000|2023-12-05 12:10:00|8351.3|8336.3|8351.4|8336.4|8351.7|8336.7|8351.3|8336.3|10
1701778500000|2023-12-05 12:15:00|8351.6|8336.6|8351.7|8336.7|8352|8337|8351|8336|21
1701778800000|2023-12-05 12:20:00|8351.8|8336.8|8351.7|8336.7|8351.8|8336.8|8351.3|8336.3|8
1701779100000|2023-12-05 12:25:00|8351.8|8336.8|8351.7|8336.7|8351.8|8336.8|8351.7|8336.7|2
1701779400000|2023-12-05 12:30:00|8351.8|8336.8|8351.8|8336.8|8352.1|8337.1|8351.8|8336.8|5
1701779700000|2023-12-05 12:35:00|8351.9|8336.9|8352.2|8337.2|8352.2|8337.2|8351.9|8336.9|3
1701780000000|2023-12-05 12:40:00|8352.3|8337.3|8352.3|8337.3|8352.3|8337.3|8352.2|8337.2|3
1701780300000|2023-12-05 12:45:00|8352.2|8337.2|8352.2|8337.2|8352.2|8337.2|8351.7|8336.7|14
1701780900000|2023-12-05 12:55:00|8352.3|8337.3|8351.5|8336.5|8352.3|8337.3|8351.5|8336.5|15
1701781200000|2023-12-05 13:00:00|8351.4|8336.4|8351.1|8336.1|8351.4|8336.4|8351|8336|5
1701781500000|2023-12-05 13:05:00|8351.3|8336.3|8351.1|8336.1|8351.4|8336.4|8351|8336|7
1701781800000|2023-12-05 13:10:00|8351|8336|8351|8336|8351.2|8336.2|8350.8|8335.8|9
1701782100000|2023-12-05 13:15:00|8351.1|8336.1|8350.8|8335.8|8351.1|8336.1|8350.8|8335.8|7
1701782400000|2023-12-05 13:20:00|8350.9|8335.9|8350.8|8335.8|8350.9|8335.9|8350.8|8335.8|4
1701782700000|2023-12-05 13:25:00|8350.7|8335.7|8350.6|8335.6|8351|8336|8350.5|8335.5|13
1701783000000|2023-12-05 13:30:00|8350.5|8335.5|8350.5|8335.5|8350.5|8335.5|8350.5|8335.5|1
1701783300000|2023-12-05 13:35:00|8350.4|8335.4|8350.8|8335.8|8350.8|8335.8|8350.4|8335.4|5
1701783600000|2023-12-05 13:40:00|8350.9|8335.9|8350.1|8335.1|8350.9|8335.9|8350|8335|10
1701783900000|2023-12-05 13:45:00|8350.2|8335.2|8350.5|8335.5|8350.6|8335.6|8350.2|8335.2|7
1701784200000|2023-12-05 13:50:00|8350.4|8335.4|8350|8335|8350.4|8335.4|8350|8335|4
1701784500000|2023-12-05 13:55:00|8349.8|8334.8|8349.8|8334.8|8349.8|8334.8|8349.8|8334.8|1
1701784800000|2023-12-05 14:00:00|8349.9|8334.9|8349.7|8334.7|8350|8335|8349.5|8334.5|15
1701785100000|2023-12-05 14:05:00|8349.8|8334.8|8349.8|8334.8|8349.8|8334.8|8349.8|8334.8|1
1701785400000|2023-12-05 14:10:00|8350.3|8335.3|8350.5|8335.5|8350.6|8335.6|8350.3|8335.3|9
1701785700000|2023-12-05 14:15:00|8350.4|8335.4|8350|8335|8350.5|8335.5|8349.5|8334.5|24
1701786000000|2023-12-05 14:20:00|8349.8|8334.8|8349|8334|8349.8|8334.8|8349|8334|12
1701786300000|2023-12-05 14:25:00|8349.1|8334.1|8348|8333|8354.2|8334.7|8347.8|8328.6|31
1701786600000|2023-12-05 14:30:00|8347.9|8332.9|8347.8|8332.8|8348|8333|8347.8|8332.8|9
1701786900000|2023-12-05 14:35:00|8347.7|8332.7|8347.8|8332.8|8348.1|8333.1|8347.6|8332.6|14
1701787200000|2023-12-05 14:40:00|8347.7|8332.7|8353.9|8328.9|8353.9|8333.8|8347.3|8328.2|24
1701787500000|2023-12-05 14:45:00|8353.8|8328.8|8350|8335|8356.7|8335.2|8348.8|8328.7|79
1701787800000|2023-12-05 14:50:00|8350.1|8335.1|8350|8335|8350.3|8335.3|8349.3|8334.3|25
1701788100000|2023-12-05 14:55:00|8349.9|8334.9|8355.8|8330.8|8356|8335|8349.2|8330|34
1701788400000|2023-12-05 15:00:00|8355.7|8330.7|8352|8327|8355.7|8330.7|8351.6|8326.6|160
1701788700000|2023-12-05 15:05:00|8352.1|8327.1|8353.3|8328.3|8354.7|8329.7|8351.7|8326.7|89
1701789000000|2023-12-05 15:10:00|8353.2|8328.2|8353.2|8328.2|8353.3|8328.3|8352.1|8327.1|54
1701789300000|2023-12-05 15:15:00|8353.1|8328.1|8353.6|8328.6|8354.1|8334.3|8348.4|8328.1|30
1701789600000|2023-12-05 15:20:00|8353.7|8328.7|8352|8327|8353.8|8328.8|8351.9|8326.9|29
1701789900000|2023-12-05 15:25:00|8352.1|8327.1|8353.1|8328.1|8353.5|8333|8347.4|8327.1|22
1701790200000|2023-12-05 15:30:00|8353|8328|8353.6|8328.6|8353.6|8328.6|8352.4|8327.4|39
1701790500000|2023-12-05 15:35:00|8353.7|8328.7|8348.3|8333.3|8354|8333.7|8348.3|8328.3|24
1701790800000|2023-12-05 15:40:00|8348.4|8333.4|8351|8336|8351|8336|8348.4|8333.4|35
1701791100000|2023-12-05 15:45:00|8350.9|8335.9|8349.1|8334.1|8354.9|8335.9|8349.1|8329.9|33
1701791400000|2023-12-05 15:50:00|8349.2|8334.2|8349.1|8334.1|8349.2|8334.2|8349.1|8334.1|2
1701791700000|2023-12-05 15:55:00|8349|8334|8347.9|8332.9|8349.1|8334.1|8347.9|8332.9|42
1701792000000|2023-12-05 16:00:00|8347.8|8332.8|8347.9|8332.9|8348|8333|8347.6|8332.6|32
1701792300000|2023-12-05 16:05:00|8347.8|8332.8|8348|8333|8348.3|8333.3|8347.6|8332.6|32
1701792600000|2023-12-05 16:10:00|8348.1|8333.1|8348.2|8333.2|8348.5|8333.5|8347.9|8332.9|17
1701792900000|2023-12-05 16:15:00|8348.3|8333.3|8348.9|8333.9|8349.2|8334.2|8348.2|8333.2|42
1701793200000|2023-12-05 16:20:00|8349|8334|8348.8|8333.8|8349.1|8334.1|8348.1|8333.1|28
1701793500000|2023-12-05 16:25:00|8349.1|8334.1|8348.6|8333.6|8349.3|8334.3|8348.2|8333.2|30
1701793800000|2023-12-05 16:30:00|8348.4|8333.4|8348.8|8333.8|8349.1|8334.1|8348.1|8333.1|19
1701794100000|2023-12-05 16:35:00|8348.9|8333.9|8348.8|8333.8|8349.1|8334.1|8348.8|8333.8|8
1701794400000|2023-12-05 16:40:00|8348.9|8333.9|8349.7|8334.7|8350.1|8335.1|8348.9|8333.9|12
1701794700000|2023-12-05 16:45:00|8349.8|8334.8|8349.3|8334.3|8349.8|8334.8|8349.3|8334.3|29
1701795000000|2023-12-05 16:50:00|8349.4|8334.4|8349.9|8334.9|8349.9|8334.9|8349.4|8334.4|17
1701795300000|2023-12-05 16:55:00|8350|8335|8348.9|8333.9|8350.5|8335.5|8348.9|8333.9|38
1701795600000|2023-12-05 17:00:00|8349|8334|8349|8334|8349.3|8334.3|8349|8334|11
1701795900000|2023-12-05 17:05:00|8348.9|8333.9|8348.5|8333.5|8349|8334|8348.3|8333.3|9
1701796200000|2023-12-05 17:10:00|8348.4|8333.4|8348.6|8333.6|8348.6|8333.6|8348.3|8333.3|11
1701796500000|2023-12-05 17:15:00|8348.5|8333.5|8348.2|8333.2|8348.5|8333.5|8348.1|8333.1|6
1701796800000|2023-12-05 17:20:00|8348.3|8333.3|8348.4|8333.4|8348.4|8333.4|8348|8333|12
1701797100000|2023-12-05 17:25:00|8348.3|8333.3|8348.5|8333.5|8348.6|8333.6|8347.5|8332.5|25
1701797400000|2023-12-05 17:30:00|8348.6|8333.6|8348.6|8333.6|8348.6|8333.6|8348.4|8333.4|6
1701797700000|2023-12-05 17:35:00|8348.5|8333.5|8348.5|8333.5|8348.6|8333.6|8348.4|8333.4|6
1701798000000|2023-12-05 17:40:00|8348.6|8333.6|8348.6|8333.6|8348.6|8333.6|8348.5|8333.5|5
1701798300000|2023-12-05 17:45:00|8348.7|8333.7|8348.5|8333.5|8348.7|8333.7|8348.4|8333.4|9
1701798600000|2023-12-05 17:50:00|8348.4|8333.4|8348.4|8333.4|8348.5|8333.5|8348.4|8333.4|7
1701798900000|2023-12-05 17:55:00|8348.2|8333.2|8347.5|8332.5|8348.3|8333.3|8347.2|8332.2|11
1701799200000|2023-12-05 18:00:00|8347.4|8332.4|8347.2|8332.2|8347.4|8332.4|8346.9|8331.9|10
1701799500000|2023-12-05 18:05:00|8347.3|8332.3|8347.5|8332.5|8347.5|8332.5|8347.2|8332.2|5
1701799800000|2023-12-05 18:10:00|8347.9|8332.9|8348.2|8333.2|8348.4|8333.4|8347.9|8332.9|5
1701800100000|2023-12-05 18:15:00|8348.1|8333.1|8348.2|8333.2|8348.3|8333.3|8348.1|8333.1|16
1701800400000|2023-12-05 18:20:00|8348.1|8333.1|8347.4|8332.4|8348.1|8333.1|8347.3|8332.3|15
1701800700000|2023-12-05 18:25:00|8347.5|8332.5|8347.4|8332.4|8347.5|8332.5|8347.3|8332.3|13
1701801000000|2023-12-05 18:30:00|8347.5|8332.5|8347.4|8332.4|8347.5|8332.5|8347.3|8332.3|6
1701801300000|2023-12-05 18:35:00|8347.5|8332.5|8347.5|8332.5|8347.5|8332.5|8347.5|8332.5|1
1701803100000|2023-12-05 19:05:00|8347.7|8332.7|8347.7|8332.7|8347.7|8332.7|8347.7|8332.7|1
1701803400000|2023-12-05 19:10:00|8347.8|8332.8|8347.7|8332.7|8347.8|8332.8|8347.7|8332.7|4
1701804600000|2023-12-05 19:30:00|8347.8|8332.8|8347.8|8332.8|8347.8|8332.8|8347.8|8332.8|1
1701805800000|2023-12-05 19:50:00|8347.5|8332.5|8352.5|8327.5|8352.5|8332.5|8347.4|8327.4|5
1701806400000|2023-12-05 20:00:00|8352.4|8327.4|8352.4|8327.4|8352.4|8327.4|8352.4|8327.4|1
1701807000000|2023-12-05 20:10:00|8352.5|8327.5|8352.5|8327.5|8352.5|8327.5|8352.5|8327.5|1
1701807300000|2023-12-05 20:15:00|8352.4|8327.4|8352.3|8327.3|8352.4|8327.4|8352.3|8327.3|2
1701807900000|2023-12-05 20:25:00|8352.2|8327.2|8352.2|8327.2|8352.3|8327.3|8352.2|8327.2|3
1701808800000|2023-12-05 20:40:00|8352.3|8327.3|8352|8327|8352.3|8327.3|8351|8326|41
1701809100000|2023-12-05 20:45:00|8352.1|8327.1|8352.1|8327.1|8352.1|8327.1|8352.1|8327.1|1
1701809700000|2023-12-05 20:55:00|8352.2|8327.2|8351.6|8326.6|8352.2|8327.2|8351.6|8326.6|3
1701828000000|2023-12-06 02:00:00|8353.2|8328.2|8353.2|8328.2|8353.2|8328.2|8353.2|8328.2|1
1701828900000|2023-12-06 02:15:00|8353.3|8328.3|8353.3|8328.3|8353.3|8328.3|8353.2|8328.2|3
1701829200000|2023-12-06 02:20:00|8353.2|8328.2|8353.2|8328.2|8353.2|8328.2|8353.2|8328.2|1
1701830700000|2023-12-06 02:45:00|8353.3|8328.3|8353.2|8328.2|8353.3|8328.3|8353.2|8328.2|2
1701831300000|2023-12-06 02:55:00|8353.3|8328.3|8353.2|8328.2|8353.3|8328.3|8353.1|8328.1|38
1701831600000|2023-12-06 03:00:00|8353.1|8328.1|8352.6|8327.6|8353.1|8328.1|8352.6|8327.6|25
1701831900000|2023-12-06 03:05:00|8352.7|8327.7|8352.6|8327.6|8352.7|8327.7|8352.5|8327.5|23
1701832200000|2023-12-06 03:10:00|8352.7|8327.7|8352.5|8327.5|8352.7|8327.7|8352.4|8327.4|10
1701832500000|2023-12-06 03:15:00|8352.4|8327.4|8352.7|8327.7|8352.7|8327.7|8352.2|8327.2|13
1701832800000|2023-12-06 03:20:00|8352.6|8327.6|8353|8328|8353|8328|8352.4|8327.4|16
1701833100000|2023-12-06 03:25:00|8353.1|8328.1|8353|8328|8353.1|8328.1|8353|8328|6
1701833400000|2023-12-06 03:30:00|8353.1|8328.1|8349.7|8334.7|8354.2|8334.7|8349|8328|47
1701833700000|2023-12-06 03:35:00|8349.6|8334.6|8349.5|8334.5|8349.7|8334.7|8349.4|8334.4|10
1701834000000|2023-12-06 03:40:00|8349.4|8334.4|8348.4|8333.4|8349.4|8334.4|8348.2|8333.2|19
1701834300000|2023-12-06 03:45:00|8348.3|8333.3|8349.2|8334.2|8349.2|8334.2|8348.2|8333.2|15
1701834600000|2023-12-06 03:50:00|8349.1|8334.1|8348.8|8333.8|8349.2|8334.2|8348.7|8333.7|10
1701834900000|2023-12-06 03:55:00|8348.9|8333.9|8349.2|8334.2|8349.2|8334.2|8348.9|8333.9|6
1701835200000|2023-12-06 04:00:00|8349.3|8334.3|8349.2|8334.2|8349.3|8334.3|8349|8334|13
1701835500000|2023-12-06 04:05:00|8349.1|8334.1|8349.3|8334.3|8349.3|8334.3|8349|8334|9
1701835800000|2023-12-06 04:10:00|8349.4|8334.4|8349.3|8334.3|8349.4|8334.4|8349.2|8334.2|8
1701836100000|2023-12-06 04:15:00|8349.2|8334.2|8349.2|8334.2|8349.3|8334.3|8349.2|8334.2|7
1701836400000|2023-12-06 04:20:00|8349.3|8334.3|8349.3|8334.3|8349.3|8334.3|8349.2|8334.2|5
1701836700000|2023-12-06 04:25:00|8349.2|8334.2|8349.3|8334.3|8349.3|8334.3|8349.2|8334.2|2
1701837000000|2023-12-06 04:30:00|8349.4|8334.4|8349.4|8334.4|8349.4|8334.4|8349.4|8334.4|1
1701837300000|2023-12-06 04:35:00|8349.5|8334.5|8349.4|8334.4|8349.5|8334.5|8349.3|8334.3|4
1701837600000|2023-12-06 04:40:00|8349.3|8334.3|8349.7|8334.7|8349.8|8334.8|8349.3|8334.3|6
1701837900000|2023-12-06 04:45:00|8349.8|8334.8|8349.8|8334.8|8350|8335|8349.7|8334.7|10
1701838200000|2023-12-06 04:50:00|8349.7|8334.7|8349.7|8334.7|8349.9|8334.9|8349.7|8334.7|5
1701838500000|2023-12-06 04:55:00|8349.8|8334.8|8349.8|8334.8|8349.8|8334.8|8349.7|8334.7|7
1701838800000|2023-12-06 05:00:00|8349.7|8334.7|8349.8|8334.8|8349.8|8334.8|8349.7|8334.7|2
1701839100000|2023-12-06 05:05:00|8349.9|8334.9|8349.8|8334.8|8349.9|8334.9|8349.7|8334.7|6
1701839400000|2023-12-06 05:10:00|8349.7|8334.7|8349.3|8334.3|8349.7|8334.7|8349.3|8334.3|7
1701839700000|2023-12-06 05:15:00|8349.2|8334.2|8349.3|8334.3|8349.3|8334.3|8349.2|8334.2|10
1701840300000|2023-12-06 05:25:00|8349.2|8334.2|8349.3|8334.3|8349.3|8334.3|8349.1|8334.1|6
1701840600000|2023-12-06 05:30:00|8349.2|8334.2|8349.2|8334.2|8349.3|8334.3|8349|8334|6
1701840900000|2023-12-06 05:35:00|8349.1|8334.1|8347.6|8332.6|8349.1|8334.1|8347|8332|56
1701841200000|2023-12-06 05:40:00|8347.3|8332.3|8347.6|8332.6|8347.7|8332.7|8346|8331|39
1701841500000|2023-12-06 05:45:00|8347.5|8332.5|8347.4|8332.4|8347.5|8332.5|8346.8|8331.8|26
1701841800000|2023-12-06 05:50:00|8347.3|8332.3|8347.7|8332.7|8347.8|8332.8|8347.2|8332.2|16
1701842100000|2023-12-06 05:55:00|8347.8|8332.8|8347.8|8332.8|8347.8|8332.8|8347.8|8332.8|1
1701842400000|2023-12-06 06:00:00|8347.7|8332.7|8348.1|8333.1|8348.5|8333.5|8347.7|8332.7|16
1701842700000|2023-12-06 06:05:00|8348|8333|8347.8|8332.8|8348.2|8333.2|8347.6|8332.6|18
1701843000000|2023-12-06 06:10:00|8347.9|8332.9|8348.3|8333.3|8348.3|8333.3|8347.8|8332.8|5
1701843300000|2023-12-06 06:15:00|8348.2|8333.2|8348|8333|8348.2|8333.2|8347.8|8332.8|6
1701843600000|2023-12-06 06:20:00|8348.1|8333.1|8347.9|8332.9|8348.3|8333.3|8347.9|8332.9|6
1701843900000|2023-12-06 06:25:00|8348.2|8333.2|8348.3|8333.3|8348.4|8333.4|8348.2|8333.2|4
1701844200000|2023-12-06 06:30:00|8348.4|8333.4|8348.3|8333.3|8348.4|8333.4|8348.3|8333.3|2
1701844500000|2023-12-06 06:35:00|8348.2|8333.2|8347.8|8332.8|8348.2|8333.2|8347.8|8332.8|3
1701844800000|2023-12-06 06:40:00|8347.7|8332.7|8346.8|8331.8|8347.7|8332.7|8346|8331|77
1701845100000|2023-12-06 06:45:00|8347|8332|8345.7|8330.7|8347|8332|8345.7|8330.7|40
1701845400000|2023-12-06 06:50:00|8345.5|8330.5|8345.7|8330.7|8345.8|8330.8|8344.5|8329.5|61
1701845700000|2023-12-06 06:55:00|8345.8|8330.8|8345.7|8330.7|8346.4|8331.4|8345.6|8330.6|19
1701846000000|2023-12-06 07:00:00|8345.6|8330.6|8344.8|8329.8|8345.6|8330.6|8344.4|8329.4|52
1701846300000|2023-12-06 07:05:00|8345.4|8330.4|8344.7|8329.7|8346.2|8331.2|8344.7|8329.7|40
1701846600000|2023-12-06 07:10:00|8344.8|8329.8|8345.5|8330.5|8345.7|8330.7|8344.7|8329.7|29
1701846900000|2023-12-06 07:15:00|8345.6|8330.6|8344.7|8329.7|8345.6|8330.6|8344.4|8329.4|31
1701847200000|2023-12-06 07:20:00|8344.8|8329.8|8345|8330|8345.3|8330.3|8344.2|8329.2|25
1701847500000|2023-12-06 07:25:00|8344.9|8329.9|8343.9|8328.9|8345|8330|8343.8|8328.8|45
1701847800000|2023-12-06 07:30:00|8344|8329|8343.3|8328.3|8344.2|8329.2|8343.3|8328.3|12
1701848100000|2023-12-06 07:35:00|8343.4|8328.4|8343.2|8328.2|8343.4|8328.4|8343|8328|20
1701848400000|2023-12-06 07:40:00|8343.3|8328.3|8344.4|8329.4|8344.7|8329.7|8343.3|8328.3|37
1701848700000|2023-12-06 07:45:00|8344.5|8329.5|8344.2|8329.2|8344.5|8329.5|8343.4|8328.4|33
1701849000000|2023-12-06 07:50:00|8344.3|8329.3|8343.1|8328.1|8344.3|8329.3|8343|8328|25
1701849300000|2023-12-06 07:55:00|8342.9|8327.9|8343.7|8328.7|8343.7|8328.7|8342.8|8327.8|15
1701849600000|2023-12-06 08:00:00|8343.5|8328.5|8343.7|8328.7|8343.7|8328.7|8343.2|8328.2|31
1701849900000|2023-12-06 08:05:00|8343.8|8328.8|8343.8|8328.8|8343.8|8328.8|8343.4|8328.4|17
1701850200000|2023-12-06 08:10:00|8343.7|8328.7|8344.7|8329.7|8344.7|8329.7|8343.7|8328.7|23
1701850500000|2023-12-06 08:15:00|8344.6|8329.6|8344.6|8329.6|8345.1|8330.1|8344.3|8329.3|19
1701850800000|2023-12-06 08:20:00|8344.7|8329.7|8344.8|8329.8|8344.8|8329.8|8344.7|8329.7|4
1701851100000|2023-12-06 08:25:00|8344.9|8329.9|8345.5|8330.5|8345.6|8330.6|8344.9|8329.9|13
1701851400000|2023-12-06 08:30:00|8345.6|8330.6|8346.3|8331.3|8346.3|8331.3|8345.6|8330.6|18
1701851700000|2023-12-06 08:35:00|8346.6|8331.6|8346.4|8331.4|8346.8|8331.8|8346.3|8331.3|13
1701852000000|2023-12-06 08:40:00|8346.5|8331.5|8346.4|8331.4|8346.5|8331.5|8346.4|8331.4|4
1701852300000|2023-12-06 08:45:00|8346.4|8331.4|8346.8|8331.8|8346.8|8331.8|8346.4|8331.4|11
1701852600000|2023-12-06 08:50:00|8346.9|8331.9|8346.9|8331.9|8347.4|8332.4|8346.9|8331.9|12
1701852900000|2023-12-06 08:55:00|8346.8|8331.8|8347.3|8332.3|8347.3|8332.3|8346.8|8331.8|8
1701853200000|2023-12-06 09:00:00|8347.4|8332.4|8347|8332|8347.4|8332.4|8346.8|8331.8|12
1701853500000|2023-12-06 09:05:00|8346.9|8331.9|8345.7|8330.7|8347|8332|8345.6|8330.6|28
1701853800000|2023-12-06 09:10:00|8345.6|8330.6|8345.7|8330.7|8345.8|8330.8|8345.6|8330.6|10
1701854100000|2023-12-06 09:15:00|8345.8|8330.8|8346.4|8331.4|8346.4|8331.4|8345.8|8330.8|8
1701854400000|2023-12-06 09:20:00|8346.3|8331.3|8346.5|8331.5|8346.5|8331.5|8346.3|8331.3|7
1701854700000|2023-12-06 09:25:00|8346.6|8331.6|8346.4|8331.4|8347.1|8332.1|8346.4|8331.4|8
1701855000000|2023-12-06 09:30:00|8346.5|8331.5|8346.6|8331.6|8346.7|8331.7|8346.4|8331.4|8
1701855300000|2023-12-06 09:35:00|8346.7|8331.7|8346.8|8331.8|8346.9|8331.9|8346.7|8331.7|8
1701855600000|2023-12-06 09:40:00|8346.7|8331.7|8347.2|8332.2|8347.2|8332.2|8346.7|8331.7|12
1701856200000|2023-12-06 09:50:00|8347.1|8332.1|8347.2|8332.2|8347.4|8332.4|8347.1|8332.1|8
1701856500000|2023-12-06 09:55:00|8347.1|8332.1|8346.4|8331.4|8347.5|8332.5|8346.4|8331.4|26
1701856800000|2023-12-06 10:00:00|8346.5|8331.5|8346.5|8331.5|8346.7|8331.7|8346.3|8331.3|12
1701857100000|2023-12-06 10:05:00|8346.4|8331.4|8345.8|8330.8|8346.4|8331.4|8345.8|8330.8|7
1701857400000|2023-12-06 10:10:00|8346.2|8331.2|8346.3|8331.3|8346.7|8331.7|8346.2|8331.2|8
1701857700000|2023-12-06 10:15:00|8346.4|8331.4|8346.4|8331.4|8346.4|8331.4|8346.3|8331.3|15
1701858000000|2023-12-06 10:20:00|8346.3|8331.3|8346.5|8331.5|8346.5|8331.5|8346.3|8331.3|53
1701858300000|2023-12-06 10:25:00|8346.6|8331.6|8346.4|8331.4|8346.6|8331.6|8346.4|8331.4|2
1701858600000|2023-12-06 10:30:00|8346.8|8331.8|8346.1|8331.1|8346.8|8331.8|8346.1|8331.1|24
1701858900000|2023-12-06 10:35:00|8346|8331|8345.8|8330.8|8346|8331|8345.8|8330.8|7
1701859200000|2023-12-06 10:40:00|8345.7|8330.7|8345.4|8330.4|8345.7|8330.7|8345.4|8330.4|11
1701859500000|2023-12-06 10:45:00|8345.5|8330.5|8345.6|8330.6|8345.6|8330.6|8345.4|8330.4|5
1701860100000|2023-12-06 10:55:00|8345.7|8330.7|8346.2|8331.2|8346.3|8331.3|8345.7|8330.7|11
1701860400000|2023-12-06 11:00:00|8346.3|8331.3|8346.4|8331.4|8346.5|8331.5|8346.2|8331.2|9
1701860700000|2023-12-06 11:05:00|8346.5|8331.5|8347|8332|8347.1|8332.1|8346.5|8331.5|12
1701861000000|2023-12-06 11:10:00|8346.9|8331.9|8346.9|8331.9|8346.9|8331.9|8346.9|8331.9|1
1701861300000|2023-12-06 11:15:00|8347.1|8332.1|8347|8332|8347.1|8332.1|8346.9|8331.9|4
1701861600000|2023-12-06 11:20:00|8346.9|8331.9|8346.9|8331.9|8346.9|8331.9|8346.9|8331.9|1
1701861900000|2023-12-06 11:25:00|8347|8332|8347|8332|8347.1|8332.1|8347|8332|5
1701862200000|2023-12-06 11:30:00|8347.1|8332.1|8347.5|8332.5|8347.5|8332.5|8347.1|8332.1|5
1701862800000|2023-12-06 11:40:00|8347.6|8332.6|8352.8|8327.8|8352.8|8333|8347.6|8327.8|6
1701863100000|2023-12-06 11:45:00|8352.7|8327.7|8352.3|8327.3|8352.7|8327.7|8352.3|8327.3|5
1701863400000|2023-12-06 11:50:00|8352.5|8327.5|8352.7|8327.7|8353.9|8328.9|8352.5|8327.5|47
1701863700000|2023-12-06 11:55:00|8352.8|8327.8|8352.8|8327.8|8352.8|8327.8|8352.8|8327.8|1
1701864000000|2023-12-06 12:00:00|8352.9|8327.9|8352.8|8327.8|8352.9|8327.9|8352.7|8327.7|4
1701864300000|2023-12-06 12:05:00|8352.7|8327.7|8353.5|8328.5|8353.6|8333.5|8348.4|8327.7|11
1701864600000|2023-12-06 12:10:00|8348.5|8333.5|8348.7|8333.7|8348.8|8333.8|8348.1|8333.1|39
1701864900000|2023-12-06 12:15:00|8348.8|8333.8|8348.8|8333.8|8348.8|8333.8|8348.8|8333.8|1
1701865500000|2023-12-06 12:25:00|8348.9|8333.9|8349.2|8334.2|8349.2|8334.2|8348.9|8333.9|3
1701865800000|2023-12-06 12:30:00|8349.1|8334.1|8349|8334|8349.1|8334.1|8349|8334|2
1701866100000|2023-12-06 12:35:00|8349.1|8334.1|8349|8334|8349.1|8334.1|8349|8334|2
1701866400000|2023-12-06 12:40:00|8348.9|8333.9|8348.9|8333.9|8348.9|8333.9|8348.9|8333.9|1
1701866700000|2023-12-06 12:45:00|8349|8334|8348.3|8333.3|8349.3|8334.3|8348.3|8333.3|16
1701867000000|2023-12-06 12:50:00|8348.2|8333.2|8347.4|8332.4|8348.3|8333.3|8347.4|8332.4|6
1701867300000|2023-12-06 12:55:00|8347.3|8332.3|8347.2|8332.2|8347.7|8332.7|8347.1|8332.1|17
1701867600000|2023-12-06 13:00:00|8347.1|8332.1|8347.3|8332.3|8347.4|8332.4|8347.1|8332.1|7
1701867900000|2023-12-06 13:05:00|8347.4|8332.4|8347.7|8332.7|8347.7|8332.7|8347.2|8332.2|5
1701868200000|2023-12-06 13:10:00|8347.8|8332.8|8352|8327|8352.8|8332.8|8347.6|8326.2|52
1701868500000|2023-12-06 13:15:00|8352.1|8327.1|8352.1|8327.1|8352.3|8327.3|8350|8325|59
1701868800000|2023-12-06 13:20:00|8352|8327|8347.3|8332.3|8352.2|8332.3|8347.2|8326.9|20
1701869100000|2023-12-06 13:25:00|8347.5|8332.5|8347.2|8332.2|8347.6|8332.6|8347.1|8332.1|14
1701869400000|2023-12-06 13:30:00|8347.1|8332.1|8347.2|8332.2|8347.2|8332.2|8346.9|8331.9|15
1701869700000|2023-12-06 13:35:00|8347.1|8332.1|8347.3|8332.3|8347.6|8332.6|8347.1|8332.1|20
1701870000000|2023-12-06 13:40:00|8347.2|8332.2|8346.9|8331.9|8347.2|8332.2|8346.9|8331.9|4
1701870300000|2023-12-06 13:45:00|8346.8|8331.8|8346.8|8331.8|8346.8|8331.8|8346.7|8331.7|3
1701870600000|2023-12-06 13:50:00|8346.7|8331.7|8345.9|8330.9|8346.7|8331.7|8345.5|8330.5|12
1701870900000|2023-12-06 13:55:00|8346|8331|8346.2|8331.2|8346.2|8331.2|8346|8331|3
1701871200000|2023-12-06 14:00:00|8346.1|8331.1|8345.9|8330.9|8346.1|8331.1|8345.8|8330.8|5
1701871500000|2023-12-06 14:05:00|8345.8|8330.8|8346.4|8331.4|8346.5|8331.5|8345.8|8330.8|17
1701871800000|2023-12-06 14:10:00|8346.7|8331.7|8347|8332|8347|8332|8346.7|8331.7|4
1701872100000|2023-12-06 14:15:00|8346.9|8331.9|8347|8332|8347.2|8332.2|8346.8|8331.8|13
1701872400000|2023-12-06 14:20:00|8346.9|8331.9|8347.6|8332.6|8353.3|8333.3|8346.9|8327.9|22
1701872700000|2023-12-06 14:25:00|8347.5|8332.5|8347.1|8332.1|8347.5|8332.5|8347|8332|18
1701873000000|2023-12-06 14:30:00|8347|8332|8347.5|8332.5|8347.5|8332.5|8347|8332|7
1701873300000|2023-12-06 14:35:00|8347.6|8332.6|8348.1|8333.1|8348.2|8333.2|8347.6|8332.6|8
1701873600000|2023-12-06 14:40:00|8348|8333|8347.2|8332.2|8348.1|8333.1|8347|8332|14
1701873900000|2023-12-06 14:45:00|8347.1|8332.1|8348|8333|8348.2|8333.2|8347.1|8332.1|10
1701874200000|2023-12-06 14:50:00|8347.9|8332.9|8347.7|8332.7|8347.9|8332.9|8347.1|8332.1|12
1701874500000|2023-12-06 14:55:00|8347.6|8332.6|8347.2|8332.2|8347.7|8332.7|8347.2|8332.2|7
1701874800000|2023-12-06 15:00:00|8347.3|8332.3|8347.7|8332.7|8347.8|8332.8|8347.2|8332.2|8
1701875100000|2023-12-06 15:05:00|8347.6|8332.6|8347.3|8332.3|8347.6|8332.6|8347.1|8332.1|13
1701875400000|2023-12-06 15:10:00|8347.2|8332.2|8346.8|8331.8|8347.5|8332.5|8346.4|8331.4|18
1701875700000|2023-12-06 15:15:00|8346.7|8331.7|8346.6|8331.6|8346.7|8331.7|8346.4|8331.4|23
1701876000000|2023-12-06 15:20:00|8346.3|8331.3|8346.7|8331.7|8346.7|8331.7|8346.2|8331.2|8
1701876300000|2023-12-06 15:25:00|8346.6|8331.6|8347.2|8332.2|8347.5|8332.5|8346.6|8331.6|9
1701876600000|2023-12-06 15:30:00|8347.1|8332.1|8346.3|8331.3|8347.1|8332.1|8345.9|8330.9|22
1701876900000|2023-12-06 15:35:00|8346.2|8331.2|8345.8|8330.8|8346.2|8331.2|8345.6|8330.6|12
1701877200000|2023-12-06 15:40:00|8345.7|8330.7|8345.3|8330.3|8345.7|8330.7|8345.2|8330.2|5
1701877500000|2023-12-06 15:45:00|8345.2|8330.2|8347.2|8332.2|8347.3|8332.3|8345.1|8330.1|19
1701877800000|2023-12-06 15:50:00|8347.3|8332.3|8347.5|8332.5|8347.5|8332.5|8347.3|8332.3|7
1701878100000|2023-12-06 15:55:00|8347.4|8332.4|8345.9|8330.9|8347.4|8332.4|8345.8|8330.8|17
1701878400000|2023-12-06 16:00:00|8345.8|8330.8|8345.9|8330.9|8345.9|8330.9|8345.7|8330.7|5
1701878700000|2023-12-06 16:05:00|8346|8331|8346.3|8331.3|8346.3|8331.3|8345.9|8330.9|7
1701879000000|2023-12-06 16:10:00|8346.2|8331.2|8345.9|8330.9|8346.4|8331.4|8345.3|8330.3|32
1701879300000|2023-12-06 16:15:00|8346|8331|8346.2|8331.2|8346.2|8331.2|8345.8|8330.8|29
1701879600000|2023-12-06 16:20:00|8346.1|8331.1|8347.9|8332.9|8348|8333|8346.1|8331.1|17
1701879900000|2023-12-06 16:25:00|8348|8333|8347|8332|8348.2|8333.2|8346.7|8331.7|24
1701880200000|2023-12-06 16:30:00|8346.8|8331.8|8346.9|8331.9|8347.1|8332.1|8346.6|8331.6|13
1701880500000|2023-12-06 16:35:00|8347|8332|8346.8|8331.8|8347.1|8332.1|8346.8|8331.8|14
1701880800000|2023-12-06 16:40:00|8346.6|8331.6|8346.8|8331.8|8346.8|8331.8|8346.4|8331.4|6
1701881700000|2023-12-06 16:55:00|8346.9|8331.9|8346.9|8331.9|8346.9|8331.9|8346.9|8331.9|1
1701882000000|2023-12-06 17:00:00|8346.8|8331.8|8346.8|8331.8|8346.9|8331.9|8346.4|8331.4|10
1701882300000|2023-12-06 17:05:00|8346.9|8331.9|8346.8|8331.8|8346.9|8331.9|8346.7|8331.7|4
1701882600000|2023-12-06 17:10:00|8346.9|8331.9|8346.8|8331.8|8346.9|8331.9|8346.8|8331.8|2
1701882900000|2023-12-06 17:15:00|8346.9|8331.9|8346.1|8331.1|8346.9|8331.9|8346.1|8331.1|11
1701883500000|2023-12-06 17:25:00|8346.2|8331.2|8346.2|8331.2|8346.2|8331.2|8346.2|8331.2|1
1701883800000|2023-12-06 17:30:00|8346.3|8331.3|8346.2|8331.2|8346.3|8331.3|8346.2|8331.2|2
1701884100000|2023-12-06 17:35:00|8346.1|8331.1|8346.2|8331.2|8346.3|8331.3|8346|8331|6
1701884400000|2023-12-06 17:40:00|8346.3|8331.3|8346.4|8331.4|8346.5|8331.5|8346.3|8331.3|8
1701884700000|2023-12-06 17:45:00|8346.3|8331.3|8346.9|8331.9|8347|8332|8346.3|8331.3|12
1701885000000|2023-12-06 17:50:00|8346.6|8331.6|8346.4|8331.4|8346.6|8331.6|8346.4|8331.4|9
1701885300000|2023-12-06 17:55:00|8346.5|8331.5|8346.4|8331.4|8346.8|8331.8|8346.4|8331.4|15
1701885600000|2023-12-06 18:00:00|8346.3|8331.3|8345.8|8330.8|8346.3|8331.3|8345.8|8330.8|5
1701885900000|2023-12-06 18:05:00|8345.7|8330.7|8345.7|8330.7|8345.7|8330.7|8345.7|8330.7|1
1701886500000|2023-12-06 18:15:00|8345.8|8330.8|8346.3|8331.3|8346.3|8331.3|8345.8|8330.8|5
1701887100000|2023-12-06 18:25:00|8346.2|8331.2|8346.4|8331.4|8346.4|8331.4|8346.2|8331.2|3
1701887400000|2023-12-06 18:30:00|8346.3|8331.3|8346.3|8331.3|8346.3|8331.3|8346.3|8331.3|1
1701890400000|2023-12-06 19:20:00|8346.4|8331.4|8347.4|8332.4|8347.4|8332.4|8346.4|8331.4|8
1701890700000|2023-12-06 19:25:00|8346.9|8331.9|8347.4|8332.4|8347.4|8332.4|8346.9|8331.9|5
1701891000000|2023-12-06 19:30:00|8347.3|8332.3|8347.1|8332.1|8347.3|8332.3|8347.1|8332.1|2
1701891300000|2023-12-06 19:35:00|8347|8332|8347|8332|8347|8332|8347|8332|1
1701891600000|2023-12-06 19:40:00|8347.1|8332.1|8347.3|8332.3|8347.3|8332.3|8347.1|8332.1|6
1701892800000|2023-12-06 20:00:00|8347.2|8332.2|8347.1|8332.1|8347.2|8332.2|8347.1|8332.1|2
1701893100000|2023-12-06 20:05:00|8347|8332|8347|8332|8347|8332|8347|8332|1
1701894600000|2023-12-06 20:30:00|8347.1|8332.1|8352|8327|8352.1|8332.1|8347|8327|4
1701895200000|2023-12-06 20:40:00|8352.1|8327.1|8352.1|8327.1|8352.1|8327.1|8352.1|8327.1|1
1701895800000|2023-12-06 20:50:00|8347.1|8332.1|8347.1|8332.1|8347.2|8332.2|8347.1|8332.1|5
1701896100000|2023-12-06 20:55:00|8347.2|8332.2|8347.2|8332.2|8347.2|8332.2|8347.2|8332.2|1
1701914400000|2023-12-07 02:00:00|8353.9|8328.9|8354.4|8329.4|8354.4|8329.4|8353.9|8328.9|3
1701914700000|2023-12-07 02:05:00|8354.3|8329.3|8354.4|8329.4|8354.4|8329.4|8354.3|8329.3|2
1701916200000|2023-12-07 02:30:00|8354.3|8329.3|8354.2|8329.2|8354.3|8329.3|8354.2|8329.2|4
1701916800000|2023-12-07 02:40:00|8354.4|8329.4|8354.8|8329.8|8354.8|8329.8|8354.4|8329.4|3
1701917100000|2023-12-07 02:45:00|8354.9|8329.9|8354.9|8329.9|8354.9|8329.9|8354.8|8329.8|3
1701917700000|2023-12-07 02:55:00|8355|8330|8354.9|8329.9|8355|8330|8354.9|8329.9|2
1701918000000|2023-12-07 03:00:00|8355|8330|8354.8|8329.8|8355|8330|8354.7|8329.7|9
1701918300000|2023-12-07 03:05:00|8354.7|8329.7|8355.1|8330.1|8355.2|8330.2|8354.7|8329.7|18
1701918600000|2023-12-07 03:10:00|8355|8330|8355.1|8330.1|8355.1|8330.1|8355|8330|4
1701918900000|2023-12-07 03:15:00|8355|8330|8355|8330|8355|8330|8355|8330|1
1701919200000|2023-12-07 03:20:00|8355.1|8330.1|8355|8330|8355.1|8330.1|8354.9|8329.9|7
1701919500000|2023-12-07 03:25:00|8355.1|8330.1|8353.4|8328.4|8355.1|8330.1|8353.3|8328.3|24
1701919800000|2023-12-07 03:30:00|8353.2|8328.2|8349.2|8334.2|8354.3|8334.2|8348.4|8327.8|78
1701920100000|2023-12-07 03:35:00|8349.3|8334.3|8349.3|8334.3|8354.3|8334.3|8349|8329|38
1701920400000|2023-12-07 03:40:00|8349.1|8334.1|8349.3|8334.3|8354.3|8334.3|8349.1|8329.2|149
1701920700000|2023-12-07 03:45:00|8349.4|8334.4|8349.4|8334.4|8349.5|8334.5|8349.3|8334.3|5
1701921000000|2023-12-07 03:50:00|8349.5|8334.5|8349.1|8334.1|8349.8|8334.8|8348.8|8333.8|24
1701921300000|2023-12-07 03:55:00|8349.2|8334.2|8349.8|8334.8|8350.3|8335.3|8349.2|8334.2|21
1701921600000|2023-12-07 04:00:00|8349.9|8334.9|8350.2|8335.2|8350.2|8335.2|8349.9|8334.9|4
1701922200000|2023-12-07 04:10:00|8350.3|8335.3|8349.8|8334.8|8350.3|8335.3|8349.3|8334.3|22
1701922500000|2023-12-07 04:15:00|8349.9|8334.9|8349.7|8334.7|8350|8335|8349.7|8334.7|12
1701922800000|2023-12-07 04:20:00|8349.8|8334.8|8350.2|8335.2|8350.2|8335.2|8349.8|8334.8|5
1701923100000|2023-12-07 04:25:00|8350.1|8335.1|8350|8335|8350.1|8335.1|8349.9|8334.9|6
1701923400000|2023-12-07 04:30:00|8350.1|8335.1|8349.8|8334.8|8350.2|8335.2|8349.8|8334.8|8
1701923700000|2023-12-07 04:35:00|8349.9|8334.9|8350.3|8335.3|8350.3|8335.3|8349.9|8334.9|4
1701924000000|2023-12-07 04:40:00|8350.2|8335.2|8349.8|8334.8|8350.2|8335.2|8349.8|8334.8|7
1701924300000|2023-12-07 04:45:00|8350|8335|8350.1|8335.1|8350.2|8335.2|8350|8335|8
1701924600000|2023-12-07 04:50:00|8350.3|8335.3|8349.8|8334.8|8350.4|8335.4|8349.8|8334.8|18
1701924900000|2023-12-07 04:55:00|8349.9|8334.9|8350.3|8335.3|8350.3|8335.3|8349.9|8334.9|12
1701925200000|2023-12-07 05:00:00|8350.2|8335.2|8350.2|8335.2|8350.2|8335.2|8350.1|8335.1|5
1701925500000|2023-12-07 05:05:00|8350.1|8335.1|8350.3|8335.3|8350.3|8335.3|8350.1|8335.1|3
1701925800000|2023-12-07 05:10:00|8350.4|8335.4|8350.3|8335.3|8350.4|8335.4|8350.3|8335.3|2
1701926100000|2023-12-07 05:15:00|8350.4|8335.4|8351.1|8336.1|8351.2|8336.2|8350.4|8335.4|16
1701926400000|2023-12-07 05:20:00|8351|8336|8350.6|8335.6|8351.1|8336.1|8350.6|8335.6|10
1701926700000|2023-12-07 05:25:00|8350.5|8335.5|8350.6|8335.6|8350.7|8335.7|8350.5|8335.5|4
1701927000000|2023-12-07 05:30:00|8350.7|8335.7|8350.7|8335.7|8350.7|8335.7|8350.7|8335.7|1
1701927300000|2023-12-07 05:35:00|8350.8|8335.8|8351.3|8336.3|8351.3|8336.3|8350.8|8335.8|7
1701927600000|2023-12-07 05:40:00|8351.1|8336.1|8351|8336|8351.2|8336.2|8350.8|8335.8|12
1701928200000|2023-12-07 05:50:00|8350.9|8335.9|8350.8|8335.8|8350.9|8335.9|8350.7|8335.7|6
1701928500000|2023-12-07 05:55:00|8350.7|8335.7|8350.8|8335.8|8350.8|8335.8|8350.7|8335.7|4
1701928800000|2023-12-07 06:00:00|8350.7|8335.7|8350.7|8335.7|8350.7|8335.7|8350.7|8335.7|1
1701929100000|2023-12-07 06:05:00|8350.8|8335.8|8350.8|8335.8|8350.8|8335.8|8350.8|8335.8|1
1701929700000|2023-12-07 06:15:00|8350.7|8335.7|8350.5|8335.5|8350.8|8335.8|8350.2|8335.2|8
1701930000000|2023-12-07 06:20:00|8350.4|8335.4|8350.5|8335.5|8350.5|8335.5|8350.4|8335.4|4
1701930300000|2023-12-07 06:25:00|8350.4|8335.4|8350.2|8335.2|8350.5|8335.5|8349.9|8334.9|12
1701930600000|2023-12-07 06:30:00|8350.3|8335.3|8350.5|8335.5|8350.5|8335.5|8350.2|8335.2|7
1701930900000|2023-12-07 06:35:00|8350.4|8335.4|8355.3|8330.3|8355.5|8335.5|8350.4|8330.3|10
1701931200000|2023-12-07 06:40:00|8355.4|8330.4|8350.2|8335.2|8355.4|8335.7|8350.2|8330.3|17
1701931500000|2023-12-07 06:45:00|8350.1|8335.1|8350.2|8335.2|8350.2|8335.2|8350.1|8335.1|6
1701931800000|2023-12-07 06:50:00|8350.3|8335.3|8353.2|8328.2|8353.8|8335.3|8348.2|8328.2|26
1701932100000|2023-12-07 06:55:00|8348.2|8333.2|8348.5|8333.5|8353.8|8333.5|8348.2|8328.4|29
1701932400000|2023-12-07 07:00:00|8348.6|8333.6|8348.2|8333.2|8349.1|8334.1|8348.2|8333.2|29
1701932700000|2023-12-07 07:05:00|8348.3|8333.3|8347.3|8332.3|8352.6|8333.3|8347|8327|72
1701933000000|2023-12-07 07:10:00|8347.2|8332.2|8347.6|8332.6|8347.7|8332.7|8347.2|8332.2|20
1701933300000|2023-12-07 07:15:00|8347.5|8332.5|8347.1|8332.1|8347.7|8332.7|8346.7|8331.7|48
1701933600000|2023-12-07 07:20:00|8347.3|8332.3|8347.7|8332.7|8347.7|8332.7|8346.7|8331.7|49
1701933900000|2023-12-07 07:25:00|8347.8|8332.8|8347.2|8332.2|8347.8|8332.8|8347|8332|7
1701934200000|2023-12-07 07:30:00|8347.1|8332.1|8347.3|8332.3|8347.4|8332.4|8347.1|8332.1|9
1701934500000|2023-12-07 07:35:00|8347.4|8332.4|8348.2|8333.2|8348.3|8333.3|8347.3|8332.3|39
1701934800000|2023-12-07 07:40:00|8348.3|8333.3|8347.7|8332.7|8348.6|8333.6|8347.2|8332.2|41
1701935100000|2023-12-07 07:45:00|8347.8|8332.8|8347.7|8332.7|8347.8|8332.8|8347.7|8332.7|6
1701935400000|2023-12-07 07:50:00|8347.6|8332.6|8347.7|8332.7|8347.7|8332.7|8347.5|8332.5|30
1701935700000|2023-12-07 07:55:00|8347.6|8332.6|8348.2|8333.2|8348.2|8333.2|8347.6|8332.6|19
1701936000000|2023-12-07 08:00:00|8348.1|8333.1|8347.7|8332.7|8348.2|8333.2|8347.7|8332.7|16
1701936300000|2023-12-07 08:05:00|8347.8|8332.8|8348|8333|8348.3|8333.3|8347.8|8332.8|15
1701936600000|2023-12-07 08:10:00|8348.1|8333.1|8348.1|8333.1|8348.2|8333.2|8348.1|8333.1|5
1701936900000|2023-12-07 08:15:00|8348.2|8333.2|8348.7|8333.7|8348.7|8333.7|8348.2|8333.2|7
1701937200000|2023-12-07 08:20:00|8348.6|8333.6|8348.4|8333.4|8348.7|8333.7|8348|8333|31
1701937500000|2023-12-07 08:25:00|8348.3|8333.3|8348|8333|8348.3|8333.3|8347.9|8332.9|16
1701937800000|2023-12-07 08:30:00|8348.1|8333.1|8348.1|8333.1|8348.2|8333.2|8347.9|8332.9|19
1701938100000|2023-12-07 08:35:00|8348|8333|8347.7|8332.7|8348.1|8333.1|8347.4|8332.4|51
1701938400000|2023-12-07 08:40:00|8347.8|8332.8|8347.5|8332.5|8347.8|8332.8|8347.2|8332.2|16
1701938700000|2023-12-07 08:45:00|8347.6|8332.6|8348.1|8333.1|8348.2|8333.2|8347.6|8332.6|22
1701939000000|2023-12-07 08:50:00|8348.2|8333.2|8348.2|8333.2|8348.2|8333.2|8348.1|8333.1|7
1701939300000|2023-12-07 08:55:00|8348.3|8333.3|8348.2|8333.2|8348.3|8333.3|8348.2|8333.2|2
1701939600000|2023-12-07 09:00:00|8348.3|8333.3|8347.8|8332.8|8348.3|8333.3|8347.8|8332.8|6
1701939900000|2023-12-07 09:05:00|8347.7|8332.7|8348.3|8333.3|8348.3|8333.3|8347.7|8332.7|4
1701940200000|2023-12-07 09:10:00|8348.2|8333.2|8348.3|8333.3|8348.3|8333.3|8348.2|8333.2|2
1701940500000|2023-12-07 09:15:00|8348.4|8333.4|8348.5|8333.5|8348.5|8333.5|8348.4|8333.4|4
1701940800000|2023-12-07 09:20:00|8348.6|8333.6|8349.3|8334.3|8349.6|8334.6|8348.6|8333.6|21
1701941100000|2023-12-07 09:25:00|8349.4|8334.4|8349.8|8334.8|8350.6|8335.6|8349.4|8334.4|21
1701941400000|2023-12-07 09:30:00|8349.9|8334.9|8349.9|8334.9|8350|8335|8349.4|8334.4|19
1701941700000|2023-12-07 09:35:00|8350|8335|8354.9|8329.9|8355.1|8335|8350|8329.6|23
1701942000000|2023-12-07 09:40:00|8354.8|8329.8|8350.2|8335.2|8355|8335.3|8349.8|8329.6|60
1701942300000|2023-12-07 09:45:00|8350.3|8335.3|8350.3|8335.3|8350.3|8335.3|8349.7|8334.7|28
1701942600000|2023-12-07 09:50:00|8350.2|8335.2|8349.4|8334.4|8350.2|8335.2|8349.3|8334.3|26
1701942900000|2023-12-07 09:55:00|8349.3|8334.3|8349.7|8334.7|8350.2|8335.2|8349.3|8334.3|35
1701943200000|2023-12-07 10:00:00|8350|8335|8349.6|8334.6|8355.4|8335.4|8349.3|8330.2|26
1701943500000|2023-12-07 10:05:00|8349.7|8334.7|8349.6|8334.6|8349.8|8334.8|8349.4|8334.4|24
1701943800000|2023-12-07 10:10:00|8349.7|8334.7|8349.3|8334.3|8349.7|8334.7|8349.3|8334.3|21
1701944100000|2023-12-07 10:15:00|8349.7|8334.7|8349.8|8334.8|8349.8|8334.8|8349.4|8334.4|12
1701944400000|2023-12-07 10:20:00|8349.6|8334.6|8349.2|8334.2|8349.6|8334.6|8348.8|8333.8|10
1701944700000|2023-12-07 10:25:00|8349|8334|8349.3|8334.3|8349.3|8334.3|8349|8334|4
1701945000000|2023-12-07 10:30:00|8349.7|8334.7|8349.9|8334.9|8349.9|8334.9|8349.7|8334.7|3
1701945300000|2023-12-07 10:35:00|8349.8|8334.8|8350.6|8335.6|8350.6|8335.6|8349.7|8334.7|11
1701945600000|2023-12-07 10:40:00|8350.8|8335.8|8350.6|8335.6|8350.9|8335.9|8350.6|8335.6|11
1701945900000|2023-12-07 10:45:00|8350.7|8335.7|8355.3|8330.3|8355.3|8335.7|8350.6|8330.3|3
1701946200000|2023-12-07 10:50:00|8355.2|8330.2|8350.9|8335.9|8355.3|8335.9|8350.2|8330.2|14
1701946500000|2023-12-07 10:55:00|8351|8336|8351|8336|8351|8336|8350.9|8335.9|3
1701946800000|2023-12-07 11:00:00|8350.9|8335.9|8351|8336|8351|8336|8350.7|8335.7|14
1701947100000|2023-12-07 11:05:00|8351.2|8336.2|8351.4|8336.4|8351.6|8336.6|8351.2|8336.2|18
1701947400000|2023-12-07 11:10:00|8351.3|8336.3|8351.4|8336.4|8351.4|8336.4|8351.3|8336.3|4
1701947700000|2023-12-07 11:15:00|8351.3|8336.3|8351.3|8336.3|8351.3|8336.3|8351.1|8336.1|8
1701948000000|2023-12-07 11:20:00|8351.4|8336.4|8351.9|8336.9|8351.9|8336.9|8351.3|8336.3|9
1701948300000|2023-12-07 11:25:00|8351.8|8336.8|8351.8|8336.8|8352.4|8337.4|8351.8|8336.8|18
1701948900000|2023-12-07 11:35:00|8351.7|8336.7|8352.6|8337.6|8358.2|8338.2|8351.7|8332.7|20
1701949200000|2023-12-07 11:40:00|8352.7|8337.7|8353.2|8338.2|8357.7|8338.4|8352.4|8332.5|22
1701949500000|2023-12-07 11:45:00|8353.1|8338.1|8352.5|8337.5|8358.2|8338.1|8352.5|8333|13
1701949800000|2023-12-07 11:50:00|8352.2|8337.2|8352|8337|8357.2|8337.2|8352|8331.9|8
1701950100000|2023-12-07 11:55:00|8351.9|8336.9|8352|8337|8352|8337|8351.9|8336.9|4
1701950400000|2023-12-07 12:00:00|8351.8|8336.8|8351.9|8336.9|8352|8337|8351.7|8336.7|5
1701950700000|2023-12-07 12:05:00|8351.8|8336.8|8351.7|8336.7|8351.9|8336.9|8351.7|8336.7|4
1701951000000|2023-12-07 12:10:00|8351.8|8336.8|8351.8|8336.8|8351.8|8336.8|8351.8|8336.8|1
1701951600000|2023-12-07 12:20:00|8352.1|8337.1|8351.3|8336.3|8352.1|8337.1|8351.3|8336.3|14
1701951900000|2023-12-07 12:25:00|8351.2|8336.2|8350.8|8335.8|8351.2|8336.2|8350.8|8335.8|4
1701952200000|2023-12-07 12:30:00|8350.7|8335.7|8350.7|8335.7|8350.7|8335.7|8350.7|8335.7|1
1701952500000|2023-12-07 12:35:00|8350.8|8335.8|8350.8|8335.8|8350.8|8335.8|8350.8|8335.8|1
1701952800000|2023-12-07 12:40:00|8350.7|8335.7|8350.2|8335.2|8350.7|8335.7|8350.2|8335.2|5
1701953100000|2023-12-07 12:45:00|8350.3|8335.3|8350.3|8335.3|8350.3|8335.3|8350.3|8335.3|1
1701953400000|2023-12-07 12:50:00|8350.2|8335.2|8350.3|8335.3|8350.6|8335.6|8350.2|8335.2|7
1701953700000|2023-12-07 12:55:00|8350.2|8335.2|8350.2|8335.2|8350.2|8335.2|8350.2|8335.2|1
1701954000000|2023-12-07 13:00:00|8350|8335|8350.7|8335.7|8350.8|8335.8|8350|8335|6
1701954300000|2023-12-07 13:05:00|8350.8|8335.8|8350.8|8335.8|8350.8|8335.8|8350.5|8335.5|9
1701954600000|2023-12-07 13:10:00|8350.7|8335.7|8350.3|8335.3|8350.8|8335.8|8350.3|8335.3|6
1701954900000|2023-12-07 13:15:00|8350.2|8335.2|8350.2|8335.2|8350.2|8335.2|8350.1|8335.1|5
1701955200000|2023-12-07 13:20:00|8350.1|8335.1|8350.2|8335.2|8350.2|8335.2|8349.7|8334.7|19
1701955500000|2023-12-07 13:25:00|8350.1|8335.1|8355|8330|8355.2|8335.1|8350|8329.3|22
1701955800000|2023-12-07 13:30:00|8354.9|8329.9|8350.2|8335.2|8356.2|8335.2|8349.9|8329.9|44
1701956100000|2023-12-07 13:35:00|8350.1|8335.1|8349.5|8334.5|8350.1|8335.1|8349.4|8334.4|14
1701956400000|2023-12-07 13:40:00|8349.3|8334.3|8349.4|8334.4|8349.4|8334.4|8349.2|8334.2|12
1701956700000|2023-12-07 13:45:00|8349.3|8334.3|8348.2|8333.2|8349.5|8334.5|8348.2|8333.2|31
1701957000000|2023-12-07 13:50:00|8348.1|8333.1|8347.3|8332.3|8348.1|8333.1|8347.3|8332.3|12
1701957300000|2023-12-07 13:55:00|8347.5|8332.5|8348|8333|8348|8333|8347.5|8332.5|53
1701957600000|2023-12-07 14:00:00|8347.9|8332.9|8348.1|8333.1|8348.2|8333.2|8347.8|8332.8|17
1701957900000|2023-12-07 14:05:00|8348.2|8333.2|8347.7|8332.7|8348.2|8333.2|8347.5|8332.5|12
1701958200000|2023-12-07 14:10:00|8347.8|8332.8|8348.2|8333.2|8348.2|8333.2|8347.7|8332.7|12
1701958500000|2023-12-07 14:15:00|8347.9|8332.9|8348.9|8333.9|8348.9|8333.9|8347.7|8332.7|18
1701958800000|2023-12-07 14:20:00|8349|8334|8349.6|8334.6|8350.4|8335.4|8348.7|8333.7|33
1701959100000|2023-12-07 14:25:00|8349.7|8334.7|8349.1|8334.1|8349.9|8334.9|8349|8334|35
1701959400000|2023-12-07 14:30:00|8349.2|8334.2|8349.2|8334.2|8349.2|8334.2|8348.9|8333.9|29
1701959700000|2023-12-07 14:35:00|8349.3|8334.3|8349.1|8334.1|8349.4|8334.4|8348.8|8333.8|26
1701960000000|2023-12-07 14:40:00|8349.2|8334.2|8355|8330|8356|8335.4|8349.1|8330|47
1701960300000|2023-12-07 14:45:00|8355.1|8330.1|8355|8330|8356|8335.7|8349.9|8329.5|32
1701960600000|2023-12-07 14:50:00|8354.9|8329.9|8349.1|8334.1|8355|8335|8349.1|8329.9|15
1701960900000|2023-12-07 14:55:00|8349.2|8334.2|8348.9|8333.9|8349.9|8334.9|8348.6|8333.6|43
1701961200000|2023-12-07 15:00:00|8349|8334|8349.1|8334.1|8349.2|8334.2|8348.9|8333.9|16
1701961500000|2023-12-07 15:05:00|8349.2|8334.2|8350.2|8335.2|8350.3|8335.3|8349.1|8334.1|23
1701961800000|2023-12-07 15:10:00|8350.1|8335.1|8349.9|8334.9|8350.1|8335.1|8349.8|8334.8|7
1701962100000|2023-12-07 15:15:00|8349.8|8334.8|8348.5|8333.5|8349.9|8334.9|8348.3|8333.3|22
1701962400000|2023-12-07 15:20:00|8348.3|8333.3|8348.4|8333.4|8348.5|8333.5|8348.1|8333.1|10
1701962700000|2023-12-07 15:25:00|8348.3|8333.3|8347.9|8332.9|8348.4|8333.4|8347.9|8332.9|7
1701963000000|2023-12-07 15:30:00|8348|8333|8348.1|8333.1|8348.4|8333.4|8347.8|8332.8|40
1701963300000|2023-12-07 15:35:00|8348|8333|8347.8|8332.8|8348.1|8333.1|8347.7|8332.7|11
1701963600000|2023-12-07 15:40:00|8347.9|8332.9|8348|8333|8348.1|8333.1|8347.9|8332.9|8
1701963900000|2023-12-07 15:45:00|8348.1|8333.1|8347.9|8332.9|8348.2|8333.2|8347.9|8332.9|5
1701964200000|2023-12-07 15:50:00|8348|8333|8348|8333|8348|8333|8347.9|8332.9|3
1701964500000|2023-12-07 15:55:00|8347.9|8332.9|8348.4|8333.4|8348.4|8333.4|8347.9|8332.9|6
1701964800000|2023-12-07 16:00:00|8348.5|8333.5|8348.2|8333.2|8348.5|8333.5|8347.9|8332.9|7
1701965100000|2023-12-07 16:05:00|8348.3|8333.3|8347.9|8332.9|8348.3|8333.3|8347.9|8332.9|6
1701965400000|2023-12-07 16:10:00|8348|8333|8347.9|8332.9|8348|8333|8347.9|8332.9|4
1701965700000|2023-12-07 16:15:00|8348|8333|8348.7|8333.7|8348.7|8333.7|8348|8333|5
1701966000000|2023-12-07 16:20:00|8348.8|8333.8|8348.6|8333.6|8348.8|8333.8|8348.5|8333.5|9
1701966300000|2023-12-07 16:25:00|8348.7|8333.7|8348.6|8333.6|8348.8|8333.8|8348.6|8333.6|11
1701966600000|2023-12-07 16:30:00|8348.5|8333.5|8348.8|8333.8|8348.8|8333.8|8348.4|8333.4|12
1701966900000|2023-12-07 16:35:00|8348.7|8333.7|8348.6|8333.6|8348.8|8333.8|8348.6|8333.6|10
1701967200000|2023-12-07 16:40:00|8348.7|8333.7|8348.5|8333.5|8348.8|8333.8|8348.4|8333.4|12
1701967500000|2023-12-07 16:45:00|8348.4|8333.4|8348.3|8333.3|8348.4|8333.4|8348.3|8333.3|2
1701967800000|2023-12-07 16:50:00|8348.4|8333.4|8348.4|8333.4|8348.6|8333.6|8348.4|8333.4|5
1701968100000|2023-12-07 16:55:00|8348.5|8333.5|8348.5|8333.5|8348.6|8333.6|8348.5|8333.5|3
1701968400000|2023-12-07 17:00:00|8348.6|8333.6|8348.6|8333.6|8348.6|8333.6|8348.6|8333.6|1
1701968700000|2023-12-07 17:05:00|8348.8|8333.8|8348.9|8333.9|8348.9|8333.9|8348.8|8333.8|2
1701969300000|2023-12-07 17:15:00|8353.9|8328.9|8353.5|8328.5|8353.9|8328.9|8353.5|8328.5|15
1701969600000|2023-12-07 17:20:00|8353.6|8328.6|8353.5|8328.5|8353.6|8328.6|8353.3|8328.3|14
1701970200000|2023-12-07 17:30:00|8353.4|8328.4|8353.1|8328.1|8353.4|8328.4|8353.1|8328.1|8
1701970500000|2023-12-07 17:35:00|8353|8328|8353|8328|8353.1|8328.1|8353|8328|3
1701970800000|2023-12-07 17:40:00|8352.9|8327.9|8352.8|8327.8|8352.9|8332.9|8347.7|8327.8|15
1701971100000|2023-12-07 17:45:00|8352.7|8327.7|8352.5|8327.5|8352.8|8327.8|8352.4|8327.4|70
1701971400000|2023-12-07 17:50:00|8352.4|8327.4|8352.7|8327.7|8352.7|8327.7|8352.4|8327.4|56
1701971700000|2023-12-07 17:55:00|8352.6|8327.6|8352.5|8327.5|8352.7|8327.7|8352.5|8327.5|18
1701972000000|2023-12-07 18:00:00|8352.6|8327.6|8353.2|8328.2|8353.2|8328.2|8352.5|8327.5|48
1701972300000|2023-12-07 18:05:00|8353|8328|8353.1|8328.1|8353.1|8328.1|8353|8328|4
1701972600000|2023-12-07 18:10:00|8353|8328|8352.9|8327.9|8353.1|8328.1|8352.7|8327.7|54
1701972900000|2023-12-07 18:15:00|8353|8328|8353|8328|8353.1|8328.1|8352.7|8327.7|22
1701973200000|2023-12-07 18:20:00|8353.1|8328.1|8353.1|8328.1|8353.2|8328.2|8353|8328|17
1701973500000|2023-12-07 18:25:00|8353|8328|8353.3|8328.3|8353.5|8328.5|8352.9|8327.9|31
1701973800000|2023-12-07 18:30:00|8353.4|8328.4|8353.6|8328.6|8353.9|8328.9|8353.3|8328.3|24
1701974100000|2023-12-07 18:35:00|8353.5|8328.5|8353.6|8328.6|8353.6|8328.6|8353.4|8328.4|6
1701974400000|2023-12-07 18:40:00|8353.5|8328.5|8353.6|8328.6|8353.6|8328.6|8353.5|8328.5|4
1701974700000|2023-12-07 18:45:00|8353.8|8328.8|8353.6|8328.6|8354|8329|8353.5|8328.5|9
1701975300000|2023-12-07 18:55:00|8353.7|8328.7|8354|8329|8354|8329|8353.6|8328.6|8
1701975600000|2023-12-07 19:00:00|8353.9|8328.9|8354|8329|8354.1|8329.1|8353.9|8328.9|8
1701975900000|2023-12-07 19:05:00|8354.3|8329.3|8354|8329|8354.3|8329.3|8353.7|8328.7|7
1701976200000|2023-12-07 19:10:00|8353.9|8328.9|8354|8329|8354|8329|8353.7|8328.7|18
1701976500000|2023-12-07 19:15:00|8354.3|8329.3|8353.9|8328.9|8354.3|8329.3|8353.9|8328.9|3
1701976800000|2023-12-07 19:20:00|8353.7|8328.7|8354|8329|8354|8329|8353.7|8328.7|7
1701977100000|2023-12-07 19:25:00|8353.9|8328.9|8354|8329|8354|8329|8353.9|8328.9|2
1701977700000|2023-12-07 19:35:00|8354.1|8329.1|8354|8329|8354.1|8329.1|8354|8329|4
1701978000000|2023-12-07 19:40:00|8354.1|8329.1|8354|8329|8354.1|8329.1|8354|8329|4
1701979800000|2023-12-07 20:10:00|8354.3|8329.3|8354.3|8329.3|8354.3|8329.3|8354.3|8329.3|1
1701980100000|2023-12-07 20:15:00|8354.2|8329.2|8354.3|8329.3|8354.3|8329.3|8354.2|8329.2|2
1701980400000|2023-12-07 20:20:00|8354.1|8329.1|8354.3|8329.3|8354.3|8329.3|8354.1|8329.1|2
1701981600000|2023-12-07 20:40:00|8349.2|8334.2|8349.2|8334.2|8349.2|8334.2|8349.1|8334.1|3
1702000800000|2023-12-08 02:00:00|8353|8328|8353|8328|8353|8328|8353|8328|1
1702002300000|2023-12-08 02:25:00|8353.6|8328.6|8353.7|8328.7|8353.7|8328.7|8353.6|8328.6|2
1702002600000|2023-12-08 02:30:00|8353.8|8328.8|8353.8|8328.8|8353.8|8328.8|8353.4|8328.4|9
1702002900000|2023-12-08 02:35:00|8353.9|8328.9|8353.9|8328.9|8353.9|8328.9|8353.9|8328.9|1
1702003200000|2023-12-08 02:40:00|8354.2|8329.2|8355.9|8330.9|8378.5|8349.5|8354.2|8329.2|51
1702003500000|2023-12-08 02:45:00|8356|8331|8356.5|8331.5|8356.5|8331.5|8355.9|8330.9|7
1702003800000|2023-12-08 02:50:00|8356.4|8331.4|8356|8331|8356.4|8331.4|8356|8331|13
1702004100000|2023-12-08 02:55:00|8356.1|8331.1|8356|8331|8356.9|8331.9|8356|8331|7
1702004400000|2023-12-08 03:00:00|8356.1|8331.1|8356.1|8331.1|8356.1|8331.1|8356.1|8331.1|1
1702005000000|2023-12-08 03:10:00|8356.2|8331.2|8356.3|8331.3|8356.4|8331.4|8356.2|8331.2|4
1702005300000|2023-12-08 03:15:00|8356.4|8331.4|8356.3|8331.3|8356.4|8331.4|8356.3|8331.3|2
1702005600000|2023-12-08 03:20:00|8356.2|8331.2|8354.8|8329.8|8356.2|8331.2|8354.8|8329.8|6
1702005900000|2023-12-08 03:25:00|8354.9|8329.9|8355|8330|8355.1|8330.1|8354.8|8329.8|5
1702006200000|2023-12-08 03:30:00|8355.2|8330.2|8355|8330|8355.8|8330.8|8354.9|8329.9|40
1702006500000|2023-12-08 03:35:00|8355.1|8330.1|8349.7|8334.7|8355.1|8334.9|8349.5|8329.8|42
1702006800000|2023-12-08 03:40:00|8349.8|8334.8|8349.3|8334.3|8349.8|8334.8|8349.1|8334.1|43
1702007100000|2023-12-08 03:45:00|8349.2|8334.2|8349.2|8334.2|8349.2|8334.2|8348.9|8333.9|13
1702007400000|2023-12-08 03:50:00|8349.3|8334.3|8349.2|8334.2|8349.3|8334.3|8349.1|8334.1|4
1702007700000|2023-12-08 03:55:00|8349.1|8334.1|8348.9|8333.9|8349.1|8334.1|8348.8|8333.8|6
1702008000000|2023-12-08 04:00:00|8348.8|8333.8|8349|8334|8349|8334|8348.8|8333.8|7
1702008300000|2023-12-08 04:05:00|8349.1|8334.1|8349|8334|8349.3|8334.3|8349|8334|20
1702008600000|2023-12-08 04:10:00|8348.9|8333.9|8348.8|8333.8|8348.9|8333.9|8348.8|8333.8|2
1702008900000|2023-12-08 04:15:00|8348.9|8333.9|8349.3|8334.3|8349.3|8334.3|8348.9|8333.9|10
1702009500000|2023-12-08 04:25:00|8349.7|8334.7|8354.4|8329.4|8354.8|8334.8|8349.2|8329|23
1702009800000|2023-12-08 04:30:00|8354.5|8329.5|8349.4|8334.4|8354.6|8334.4|8349.3|8329.3|22
1702010100000|2023-12-08 04:35:00|8349.5|8334.5|8350.4|8335.4|8355.8|8335.9|8349.5|8329.9|45
1702010400000|2023-12-08 04:40:00|8350.3|8335.3|8350|8335|8350.5|8335.5|8349.9|8334.9|34
1702010700000|2023-12-08 04:45:00|8350.1|8335.1|8350.1|8335.1|8350.1|8335.1|8350|8335|5
1702011000000|2023-12-08 04:50:00|8350|8335|8350.3|8335.3|8350.3|8335.3|8350|8335|2
1702011300000|2023-12-08 04:55:00|8350.2|8335.2|8350.4|8335.4|8350.4|8335.4|8350.1|8335.1|5
1702011600000|2023-12-08 05:00:00|8350.3|8335.3|8350.6|8335.6|8350.8|8335.8|8350.3|8335.3|15
1702011900000|2023-12-08 05:05:00|8350.5|8335.5|8351.2|8336.2|8351.2|8336.2|8350.4|8335.4|24
1702012200000|2023-12-08 05:10:00|8351.3|8336.3|8351.3|8336.3|8351.3|8336.3|8351.1|8336.1|17
1702012500000|2023-12-08 05:15:00|8351.2|8336.2|8351.2|8336.2|8351.3|8336.3|8351.2|8336.2|3
1702012800000|2023-12-08 05:20:00|8351.1|8336.1|8351.5|8336.5|8351.5|8336.5|8351.1|8336.1|9
1702013100000|2023-12-08 05:25:00|8351.4|8336.4|8351.4|8336.4|8351.8|8336.8|8351.3|8336.3|9
1702013700000|2023-12-08 05:35:00|8351.5|8336.5|8351.4|8336.4|8351.8|8336.8|8351.3|8336.3|17
1702014000000|2023-12-08 05:40:00|8351.5|8336.5|8352|8337|8352|8337|8351.4|8336.4|10
1702014300000|2023-12-08 05:45:00|8351.9|8336.9|8352.1|8337.1|8352.1|8337.1|8351.8|8336.8|19
1702014600000|2023-12-08 05:50:00|8352.2|8337.2|8352|8337|8352.3|8337.3|8352|8337|21
1702014900000|2023-12-08 05:55:00|8352.1|8337.1|8351.9|8336.9|8352.1|8337.1|8351.8|8336.8|15
1702015200000|2023-12-08 06:00:00|8351.8|8336.8|8351.9|8336.9|8352|8337|8351.8|8336.8|10
1702015500000|2023-12-08 06:05:00|8352|8337|8351.9|8336.9|8352.2|8337.2|8351.8|8336.8|12
1702015800000|2023-12-08 06:10:00|8351.8|8336.8|8351.9|8336.9|8351.9|8336.9|8351.8|8336.8|2
1702016100000|2023-12-08 06:15:00|8351.8|8336.8|8351.8|8336.8|8351.9|8336.9|8351.7|8336.7|7
1702016400000|2023-12-08 06:20:00|8351.7|8336.7|8351.8|8336.8|8352.5|8337.5|8351.7|8336.7|10
1702016700000|2023-12-08 06:25:00|8351.9|8336.9|8351.8|8336.8|8351.9|8336.9|8351.8|8336.8|4
1702017000000|2023-12-08 06:30:00|8351.9|8336.9|8352|8337|8352|8337|8351.8|8336.8|6
1702017300000|2023-12-08 06:35:00|8351.9|8336.9|8351.8|8336.8|8351.9|8336.9|8351.8|8336.8|6
1702017600000|2023-12-08 06:40:00|8351.9|8336.9|8351.9|8336.9|8352|8337|8351.8|8336.8|13
1702017900000|2023-12-08 06:45:00|8351.8|8336.8|8351.9|8336.9|8351.9|8336.9|8351.8|8336.8|4
1702018200000|2023-12-08 06:50:00|8351.8|8336.8|8351.8|8336.8|8352|8337|8351.8|8336.8|9
1702018500000|2023-12-08 06:55:00|8351.9|8336.9|8351.9|8336.9|8352|8337|8351.8|8336.8|13
1702018800000|2023-12-08 07:00:00|8351.8|8336.8|8351.9|8336.9|8352|8337|8351.8|8336.8|14
1702019100000|2023-12-08 07:05:00|8352|8337|8351.8|8336.8|8352|8337|8351.8|8336.8|5
1702019400000|2023-12-08 07:10:00|8351.9|8336.9|8351.7|8336.7|8351.9|8336.9|8351.7|8336.7|7
1702019700000|2023-12-08 07:15:00|8351.6|8336.6|8352.1|8337.1|8352.1|8337.1|8351.6|8336.6|10
1702020000000|2023-12-08 07:20:00|8352|8337|8351.6|8336.6|8352|8337|8351.4|8336.4|18
1702020300000|2023-12-08 07:25:00|8351.9|8336.9|8351.8|8336.8|8352|8337|8351.8|8336.8|6
1702020600000|2023-12-08 07:30:00|8351.9|8336.9|8351.8|8336.8|8351.9|8336.9|8351.8|8336.8|2
1702021800000|2023-12-08 07:50:00|8352.1|8337.1|8352.6|8337.6|8352.6|8337.6|8352|8337|12
1702022100000|2023-12-08 07:55:00|8352.5|8337.5|8352.7|8337.7|8352.7|8337.7|8352.2|8337.2|9
1702022400000|2023-12-08 08:00:00|8352.6|8337.6|8352.7|8337.7|8352.7|8337.7|8352.6|8337.6|4
1702022700000|2023-12-08 08:05:00|8352.8|8337.8|8352.9|8337.9|8352.9|8337.9|8352.8|8337.8|2
1702023000000|2023-12-08 08:10:00|8352.8|8337.8|8352.8|8337.8|8352.8|8337.8|8352.8|8337.8|1
1702023300000|2023-12-08 08:15:00|8352.7|8337.7|8352.9|8337.9|8352.9|8337.9|8352.7|8337.7|3
1702023600000|2023-12-08 08:20:00|8353|8338|8353.3|8338.3|8353.3|8338.3|8352.9|8337.9|19
1702023900000|2023-12-08 08:25:00|8353.2|8338.2|8353.2|8338.2|8353.3|8338.3|8353.2|8338.2|3
1702024200000|2023-12-08 08:30:00|8353.3|8338.3|8352.8|8337.8|8357.7|8338.3|8352.8|8332.6|12
1702024500000|2023-12-08 08:35:00|8352.7|8337.7|8351.6|8336.6|8352.7|8337.7|8351.3|8336.3|37
1702024800000|2023-12-08 08:40:00|8351.7|8336.7|8351.9|8336.9|8351.9|8336.9|8351.7|8336.7|6
1702025100000|2023-12-08 08:45:00|8351.8|8336.8|8351.7|8336.7|8351.8|8336.8|8351.7|8336.7|2
1702025400000|2023-12-08 08:50:00|8351.8|8336.8|8352.7|8337.7|8352.8|8337.8|8351.8|8336.8|17
1702025700000|2023-12-08 08:55:00|8352.6|8337.6|8353|8338|8353.1|8338.1|8352.6|8337.6|16
1702026000000|2023-12-08 09:00:00|8353.1|8338.1|8353.3|8338.3|8353.3|8338.3|8352.6|8337.6|23
1702026300000|2023-12-08 09:05:00|8353.2|8338.2|8353.2|8338.2|8353.3|8338.3|8353.2|8338.2|3
1702026900000|2023-12-08 09:15:00|8353.3|8338.3|8353.4|8338.4|8353.8|8338.8|8353.3|8338.3|18
1702027200000|2023-12-08 09:20:00|8352.7|8337.7|8352.3|8337.3|8352.7|8337.7|8351.8|8336.8|30
1702027500000|2023-12-08 09:25:00|8352.7|8337.7|8352.8|8337.8|8352.8|8337.8|8352.7|8337.7|2
1702027800000|2023-12-08 09:30:00|8352.9|8337.9|8352|8337|8353.5|8338.5|8352|8337|23
1702028100000|2023-12-08 09:35:00|8352.1|8337.1|8352.2|8337.2|8352.6|8337.6|8352|8337|22
1702028400000|2023-12-08 09:40:00|8352.3|8337.3|8352.2|8337.2|8352.3|8337.3|8352.1|8337.1|12
1702028700000|2023-12-08 09:45:00|8352.3|8337.3|8352.3|8337.3|8352.3|8337.3|8352.3|8337.3|1
1702029000000|2023-12-08 09:50:00|8352.2|8337.2|8352.2|8337.2|8352.3|8337.3|8352.2|8337.2|3
1702029300000|2023-12-08 09:55:00|8352.3|8337.3|8352.3|8337.3|8357.2|8337.7|8351.9|8331.9|46
1702029600000|2023-12-08 10:00:00|8352.4|8337.4|8352.4|8337.4|8352.7|8337.7|8352.4|8337.4|26
1702029900000|2023-12-08 10:05:00|8352.5|8337.5|8352.4|8337.4|8352.5|8337.5|8352.4|8337.4|14
1702030200000|2023-12-08 10:10:00|8352.5|8337.5|8352.5|8337.5|8352.7|8337.7|8352.4|8337.4|13
1702030500000|2023-12-08 10:15:00|8352.6|8337.6|8352.4|8337.4|8352.6|8337.6|8352.4|8337.4|2
1702030800000|2023-12-08 10:20:00|8352.3|8337.3|8351.8|8336.8|8352.3|8337.3|8351.8|8336.8|3
1702031100000|2023-12-08 10:25:00|8352.3|8337.3|8352.2|8337.2|8352.4|8337.4|8352|8337|7
1702031400000|2023-12-08 10:30:00|8352.3|8337.3|8352.3|8337.3|8352.3|8337.3|8352.3|8337.3|1
1702031700000|2023-12-08 10:35:00|8352.5|8337.5|8352.4|8337.4|8352.5|8337.5|8352.4|8337.4|2
1702032000000|2023-12-08 10:40:00|8352.5|8337.5|8352.7|8337.7|8353.2|8338.2|8352.5|8337.5|16
1702032300000|2023-12-08 10:45:00|8352.9|8337.9|8352.8|8337.8|8352.9|8337.9|8352.8|8337.8|2
1702032600000|2023-12-08 10:50:00|8352.7|8337.7|8352.8|8337.8|8352.8|8337.8|8352.7|8337.7|6
1702032900000|2023-12-08 10:55:00|8352.7|8337.7|8352.4|8337.4|8352.8|8337.8|8352.3|8337.3|9
1702033200000|2023-12-08 11:00:00|8352.5|8337.5|8352.6|8337.6|8352.7|8337.7|8352.5|8337.5|6
1702033500000|2023-12-08 11:05:00|8352.7|8337.7|8352.5|8337.5|8352.7|8337.7|8352.5|8337.5|7
1702033800000|2023-12-08 11:10:00|8352.6|8337.6|8352.6|8337.6|8352.7|8337.7|8352.5|8337.5|9
1702034100000|2023-12-08 11:15:00|8352.5|8337.5|8352.8|8337.8|8352.8|8337.8|8352.5|8337.5|3
1702034400000|2023-12-08 11:20:00|8353.1|8338.1|8352.6|8337.6|8353.1|8338.1|8352.6|8337.6|5
1702034700000|2023-12-08 11:25:00|8352.5|8337.5|8352.5|8337.5|8352.6|8337.6|8352.5|8337.5|3
1702035000000|2023-12-08 11:30:00|8352.3|8337.3|8352.4|8337.4|8352.7|8337.7|8352.3|8337.3|7
1702035300000|2023-12-08 11:35:00|8352.5|8337.5|8353.1|8338.1|8353.1|8338.1|8352.5|8337.5|4
1702036200000|2023-12-08 11:50:00|8353|8338|8352.5|8337.5|8353|8338|8352.2|8337.2|10
1702036800000|2023-12-08 12:00:00|8352.6|8337.6|8353.1|8338.1|8353.1|8338.1|8352.6|8337.6|6
1702037100000|2023-12-08 12:05:00|8353.2|8338.2|8353.5|8338.5|8353.7|8338.7|8352.8|8337.8|18
1702037400000|2023-12-08 12:10:00|8353.3|8338.3|8353.1|8338.1|8353.3|8338.3|8353.1|8338.1|3
1702037700000|2023-12-08 12:15:00|8353.2|8338.2|8353.2|8338.2|8353.2|8338.2|8353.2|8338.2|1
1702038000000|2023-12-08 12:20:00|8353.3|8338.3|8353.3|8338.3|8353.3|8338.3|8353.3|8338.3|1
1702038300000|2023-12-08 12:25:00|8353.2|8338.2|8352.6|8337.6|8353.2|8338.2|8352.5|8337.5|5
1702038600000|2023-12-08 12:30:00|8352.7|8337.7|8353.2|8338.2|8353.2|8338.2|8352.6|8337.6|9
1702038900000|2023-12-08 12:35:00|8353|8338|8354.2|8339.2|8354.2|8339.2|8352.5|8337.5|30
1702039200000|2023-12-08 12:40:00|8354.7|8339.7|8354.8|8339.8|8354.9|8339.9|8354.4|8339.4|26
1702039500000|2023-12-08 12:45:00|8354.9|8339.9|8355.8|8340.8|8355.9|8340.9|8354.9|8339.9|36
1702039800000|2023-12-08 12:50:00|8355.7|8340.7|8355.6|8340.6|8355.7|8340.7|8355.3|8340.3|16
1702040100000|2023-12-08 12:55:00|8355.7|8340.7|8355.6|8340.6|8355.7|8340.7|8355.6|8340.6|6
1702040400000|2023-12-08 13:00:00|8355.4|8340.4|8355.7|8340.7|8355.7|8340.7|8355.3|8340.3|10
1702040700000|2023-12-08 13:05:00|8355.6|8340.6|8355.1|8340.1|8355.7|8340.7|8355.1|8340.1|6
1702041000000|2023-12-08 13:10:00|8354.8|8339.8|8354.1|8339.1|8355.1|8340.1|8354.1|8339.1|20
1702041300000|2023-12-08 13:15:00|8354.6|8339.6|8355.3|8340.3|8355.3|8340.3|8354.6|8339.6|8
1702041600000|2023-12-08 13:20:00|8355.4|8340.4|8355.3|8340.3|8355.9|8340.9|8354.6|8339.6|22
1702041900000|2023-12-08 13:25:00|8360.2|8335.2|8360.5|8335.5|8360.8|8335.8|8360.2|8335.2|56
1702042200000|2023-12-08 13:30:00|8360.8|8335.8|8361.8|8336.8|8365.1|8340.1|8360.5|8335.5|157
1702042500000|2023-12-08 13:35:00|8361.9|8336.9|8360.7|8335.7|8362.3|8337.3|8360.4|8335.4|65
1702042800000|2023-12-08 13:40:00|8360.8|8335.8|8355.4|8340.4|8361.2|8340.8|8354.6|8335.6|101
1702043100000|2023-12-08 13:45:00|8355.5|8340.5|8357|8332|8362.4|8341.9|8355.5|8332|137
1702043400000|2023-12-08 13:50:00|8356.8|8331.8|8361.3|8336.3|8361.3|8336.3|8356.5|8331.5|112
1702043700000|2023-12-08 13:55:00|8356.3|8341.3|8358.2|8343.2|8358.5|8343.5|8356.2|8341.2|43
1702044000000|2023-12-08 14:00:00|8358.1|8343.1|8357.5|8342.5|8358.2|8343.2|8356.7|8341.7|54
1702044300000|2023-12-08 14:05:00|8357.4|8342.4|8357.9|8342.9|8358.4|8343.4|8357.4|8342.4|67
1702044600000|2023-12-08 14:10:00|8358|8343|8358.9|8343.9|8359|8344|8358|8343|56
1702044900000|2023-12-08 14:15:00|8359|8344|8358.5|8343.5|8359|8344|8358.5|8343.5|22
1702045200000|2023-12-08 14:20:00|8358.4|8343.4|8358.6|8343.6|8363.9|8343.8|8357.5|8338|68
1702045500000|2023-12-08 14:25:00|8358.3|8343.3|8358.5|8343.5|8358.8|8343.8|8358.3|8343.3|28
1702045800000|2023-12-08 14:30:00|8358.4|8343.4|8358.3|8343.3|8358.7|8343.7|8358.1|8343.1|33
1702046100000|2023-12-08 14:35:00|8358|8343|8364.5|8339.5|8364.5|8344.4|8358|8338.3|43
1702046400000|2023-12-08 14:40:00|8364.4|8339.4|8359.1|8344.1|8364.7|8345.4|8359|8339.4|59
1702046700000|2023-12-08 14:45:00|8359.4|8344.4|8359.2|8344.2|8359.5|8344.5|8359|8344|12
1702047000000|2023-12-08 14:50:00|8364.3|8339.3|8364.7|8339.7|8364.7|8339.7|8364.3|8339.3|9
1702047300000|2023-12-08 14:55:00|8364.6|8339.6|8364.6|8339.6|8364.8|8344.2|8359|8339|18
1702047600000|2023-12-08 15:00:00|8364.3|8339.3|8362.7|8337.7|8364.3|8343.4|8356.8|8336.8|121
1702047900000|2023-12-08 15:05:00|8362.8|8337.8|8361.8|8336.8|8363.2|8342.5|8357.4|8336.8|123
1702048200000|2023-12-08 15:10:00|8361.9|8336.9|8357|8342|8362.5|8342.5|8356.7|8336.8|84
1702048500000|2023-12-08 15:15:00|8356.9|8341.9|8357|8342|8357.2|8342.2|8356.8|8341.8|35
1702048800000|2023-12-08 15:20:00|8356.9|8341.9|8356.8|8341.8|8357.6|8342.6|8356.7|8341.7|30
1702049100000|2023-12-08 15:25:00|8356.7|8341.7|8356.7|8341.7|8356.8|8341.8|8356.2|8341.2|28
1702049400000|2023-12-08 15:30:00|8356.8|8341.8|8356.8|8341.8|8356.9|8341.9|8356.7|8341.7|11
1702049700000|2023-12-08 15:35:00|8356.9|8341.9|8356.8|8341.8|8357.5|8342.5|8356.8|8341.8|20
1702050000000|2023-12-08 15:40:00|8356.9|8341.9|8356.9|8341.9|8357.2|8342.2|8356.8|8341.8|16
1702050300000|2023-12-08 15:45:00|8357|8342|8357.9|8342.9|8358.1|8343.1|8357|8342|22
1702050600000|2023-12-08 15:50:00|8358|8343|8358.2|8343.2|8363.3|8343.3|8358|8338.1|11
1702050900000|2023-12-08 15:55:00|8358|8343|8358|8343|8358|8343|8357.9|8342.9|5
1702051200000|2023-12-08 16:00:00|8358.1|8343.1|8358.2|8343.2|8358.2|8343.2|8358.1|8343.1|6
1702051500000|2023-12-08 16:05:00|8358.1|8343.1|8358.8|8343.8|8358.8|8343.8|8358.1|8343.1|11
1702051800000|2023-12-08 16:10:00|8358.6|8343.6|8359.2|8344.2|8359.2|8344.2|8358.3|8343.3|17
1702052100000|2023-12-08 16:15:00|8359.3|8344.3|8359.4|8344.4|8359.4|8344.4|8359.3|8344.3|2
1702052700000|2023-12-08 16:25:00|8359.3|8344.3|8359.3|8344.3|8359.4|8344.4|8359.3|8344.3|5
1702053000000|2023-12-08 16:30:00|8359.8|8344.8|8359.8|8344.8|8359.9|8344.9|8359.8|8344.8|5
1702053300000|2023-12-08 16:35:00|8359.9|8344.9|8360|8345|8360|8345|8359.9|8344.9|2
1702053600000|2023-12-08 16:40:00|8360.3|8345.3|8360.2|8345.2|8360.3|8345.3|8360.2|8345.2|2
1702054200000|2023-12-08 16:50:00|8360.1|8345.1|8359.9|8344.9|8360.1|8345.1|8359.9|8344.9|2
1702054500000|2023-12-08 16:55:00|8360.1|8345.1|8360.1|8345.1|8360.1|8345.1|8360|8345|3
1702054800000|2023-12-08 17:00:00|8359.9|8344.9|8359.9|8344.9|8359.9|8344.9|8359.9|8344.9|1
1702055100000|2023-12-08 17:05:00|8360|8345|8360.1|8345.1|8360.1|8345.1|8360|8345|2
1702055400000|2023-12-08 17:10:00|8360.2|8345.2|8360.2|8345.2|8360.2|8345.2|8360.1|8345.1|5
1702055700000|2023-12-08 17:15:00|8360.1|8345.1|8360|8345|8360.1|8345.1|8360|8345|2
1702056000000|2023-12-08 17:20:00|8360.1|8345.1|8360.1|8345.1|8360.1|8345.1|8360|8345|5
1702056600000|2023-12-08 17:30:00|8360|8345|8359.8|8344.8|8360|8345|8359.8|8344.8|2
1702056900000|2023-12-08 17:35:00|8359.7|8344.7|8359.9|8344.9|8365|8345|8359.3|8339.6|19
1702057200000|2023-12-08 17:40:00|8360|8345|8359.9|8344.9|8360|8345|8359.8|8344.8|6
1702057500000|2023-12-08 17:45:00|8364.8|8339.8|8364.9|8339.9|8364.9|8339.9|8364.8|8339.8|6
1702057800000|2023-12-08 17:50:00|8364.8|8339.8|8360|8345|8364.8|8345.1|8359.8|8339.8|8
1702058100000|2023-12-08 17:55:00|8359.9|8344.9|8359.8|8344.8|8359.9|8344.9|8359.8|8344.8|2
1702058400000|2023-12-08 18:00:00|8359.7|8344.7|8364.6|8339.6|8364.6|8344.7|8359.7|8339.5|4
1702058700000|2023-12-08 18:05:00|8364.7|8339.7|8364.4|8339.4|8364.7|8339.7|8364.4|8339.4|3
1702059000000|2023-12-08 18:10:00|8359.4|8344.4|8359.4|8344.4|8359.4|8344.4|8359.3|8344.3|3
1702059300000|2023-12-08 18:15:00|8359.3|8344.3|8359.2|8344.2|8359.3|8344.3|8359.2|8344.2|2
1702059600000|2023-12-08 18:20:00|8359.3|8344.3|8359.3|8344.3|8359.3|8344.3|8359.2|8344.2|5
1702059900000|2023-12-08 18:25:00|8359.2|8344.2|8359.3|8344.3|8359.4|8344.4|8359.2|8344.2|6
1702060200000|2023-12-08 18:30:00|8359.4|8344.4|8359.3|8344.3|8359.4|8344.4|8359.2|8344.2|12
1702060500000|2023-12-08 18:35:00|8359.2|8344.2|8359.2|8344.2|8359.4|8344.4|8359.1|8344.1|12
1702060800000|2023-12-08 18:40:00|8359.1|8344.1|8359.3|8344.3|8359.3|8344.3|8359.1|8344.1|7
1702061100000|2023-12-08 18:45:00|8359.2|8344.2|8359.6|8344.6|8359.6|8344.6|8359.2|8344.2|16
1702061400000|2023-12-08 18:50:00|8359.4|8344.4|8364.5|8339.5|8364.6|8344.6|8359.4|8339.5|9
1702061700000|2023-12-08 18:55:00|8364.6|8339.6|8364.6|8339.6|8364.6|8339.6|8364.6|8339.6|1
1702062000000|2023-12-08 19:00:00|8364.8|8339.8|8365.1|8340.1|8365.1|8340.1|8364.8|8339.8|5
1702062300000|2023-12-08 19:05:00|8365.2|8340.2|8359.4|8344.4|8365.2|8345.2|8359.4|8340.2|9
1702062600000|2023-12-08 19:10:00|8359.5|8344.5|8364.4|8339.4|8364.5|8344.5|8359.5|8339.4|3
1702062900000|2023-12-08 19:15:00|8364.5|8339.5|8364.5|8339.5|8364.6|8339.6|8364.5|8339.5|5
1702063200000|2023-12-08 19:20:00|8359.7|8344.7|8359.8|8344.8|8359.8|8344.8|8359.7|8344.7|2
1702063800000|2023-12-08 19:30:00|8359.7|8344.7|8359.7|8344.7|8359.8|8344.8|8359.7|8344.7|9
1702064400000|2023-12-08 19:40:00|8359.8|8344.8|8359.7|8344.7|8359.8|8344.8|8359.7|8344.7|2
1702065000000|2023-12-08 19:50:00|8359.8|8344.8|8359.8|8344.8|8359.8|8344.8|8359.8|8344.8|1
1702065600000|2023-12-08 20:00:00|8359.9|8344.9|8360.1|8345.1|8360.1|8345.1|8359.9|8344.9|2
1702066200000|2023-12-08 20:10:00|8360|8345|8359.8|8344.8|8360|8345|8359.8|8344.8|2
1702066500000|2023-12-08 20:15:00|8359.7|8344.7|8359.7|8344.7|8359.7|8344.7|8359.6|8344.6|9
1702066800000|2023-12-08 20:20:00|8359.8|8344.8|8359.8|8344.8|8359.9|8344.9|8359.7|8344.7|19
1702067100000|2023-12-08 20:25:00|8359.7|8344.7|8359.7|8344.7|8359.8|8344.8|8359.7|8344.7|11
1702067400000|2023-12-08 20:30:00|8359.5|8344.5|8359.7|8344.7|8359.8|8344.8|8359.5|8344.5|3
1702067700000|2023-12-08 20:35:00|8359.6|8344.6|8359|8344|8364.5|8344.7|8358.9|8339.5|15
1702068000000|2023-12-08 20:40:00|8358.9|8343.9|8364|8339|8364.6|8344|8358.9|8338.8|14
1702068300000|2023-12-08 20:45:00|8364.1|8339.1|8364.1|8339.1|8364.1|8339.1|8364.1|8339.1|1
1702260000000|2023-12-11 02:00:00|8361.7|8336.7|8361.5|8336.5|8361.7|8336.7|8361.1|8336.1|14
1702260300000|2023-12-11 02:05:00|8361.6|8336.6|8362|8337|8362|8337|8361.6|8336.6|4
1702260600000|2023-12-11 02:10:00|8362.1|8337.1|8363.3|8338.3|8363.6|8338.6|8362.1|8337.1|19
1702261200000|2023-12-11 02:20:00|8363.2|8338.2|8363|8338|8363.2|8338.2|8363|8338|11
1702261500000|2023-12-11 02:25:00|8362.7|8337.7|8362|8337|8362.7|8337.7|8361.9|8336.9|21
1702261800000|2023-12-11 02:30:00|8362.1|8337.1|8363|8338|8363|8338|8362|8337|13
1702262100000|2023-12-11 02:35:00|8362.9|8337.9|8363.1|8338.1|8363.1|8338.1|8362.9|8337.9|5
1702262400000|2023-12-11 02:40:00|8363|8338|8363|8338|8363|8338|8363|8338|1
1702262700000|2023-12-11 02:45:00|8362.4|8337.4|8362.2|8337.2|8362.5|8337.5|8362.2|8337.2|21
1702263000000|2023-12-11 02:50:00|8362.3|8337.3|8362.3|8337.3|8362.3|8337.3|8362.3|8337.3|1
1702263300000|2023-12-11 02:55:00|8362.4|8337.4|8362.4|8337.4|8362.5|8337.5|8362|8337|18
1702263600000|2023-12-11 03:00:00|8362.2|8337.2|8362.6|8337.6|8362.6|8337.6|8362.2|8337.2|20
1702263900000|2023-12-11 03:05:00|8363|8338|8363|8338|8363.3|8338.3|8362.9|8337.9|17
1702264200000|2023-12-11 03:10:00|8362.9|8337.9|8363.1|8338.1|8363.1|8338.1|8362.2|8337.2|38
1702264500000|2023-12-11 03:15:00|8363|8338|8355.3|8340.3|8363.1|8340.4|8355.3|8334.8|44
1702264800000|2023-12-11 03:20:00|8354.8|8339.8|8355.1|8340.1|8355.3|8340.3|8354.8|8339.8|5
1702265100000|2023-12-11 03:25:00|8355.2|8340.2|8360|8335|8360.4|8340.4|8354.9|8334.1|42
1702265400000|2023-12-11 03:30:00|8359.9|8334.9|8354.4|8339.4|8360|8339.4|8354.3|8333|92
1702265700000|2023-12-11 03:35:00|8354.5|8339.5|8353.8|8338.8|8354.5|8339.5|8353.8|8338.8|22
1702266000000|2023-12-11 03:40:00|8353.9|8338.9|8353.9|8338.9|8354|8339|8353.8|8338.8|13
1702266300000|2023-12-11 03:45:00|8353.8|8338.8|8354|8339|8354.3|8339.3|8353.6|8338.6|20
1702266600000|2023-12-11 03:50:00|8353.8|8338.8|8353.7|8338.7|8354.1|8339.1|8353.6|8338.6|18
1702266900000|2023-12-11 03:55:00|8353.6|8338.6|8353.4|8338.4|8353.7|8338.7|8353.3|8338.3|22
1702267200000|2023-12-11 04:00:00|8353.5|8338.5|8353.6|8338.6|8353.8|8338.8|8353.5|8338.5|14
1702267500000|2023-12-11 04:05:00|8353.5|8338.5|8353.3|8338.3|8353.6|8338.6|8353.3|8338.3|12
1702267800000|2023-12-11 04:10:00|8353.4|8338.4|8353.8|8338.8|8354.2|8339.2|8353.4|8338.4|15
1702268100000|2023-12-11 04:15:00|8353.9|8338.9|8354.2|8339.2|8354.3|8339.3|8353.8|8338.8|18
1702268400000|2023-12-11 04:20:00|8354.3|8339.3|8354.1|8339.1|8354.3|8339.3|8354|8339|15
1702268700000|2023-12-11 04:25:00|8354.2|8339.2|8354|8339|8354.2|8339.2|8354|8339|11
1702269000000|2023-12-11 04:30:00|8354.1|8339.1|8354.3|8339.3|8354.4|8339.4|8354.1|8339.1|13
1702269300000|2023-12-11 04:35:00|8354.4|8339.4|8354.3|8339.3|8354.4|8339.4|8354.2|8339.2|4
1702269600000|2023-12-11 04:40:00|8354.2|8339.2|8354.3|8339.3|8354.3|8339.3|8354.2|8339.2|2
1702269900000|2023-12-11 04:45:00|8354.2|8339.2|8354.2|8339.2|8354.2|8339.2|8354.1|8339.1|5
1702270200000|2023-12-11 04:50:00|8354.1|8339.1|8354|8339|8354.2|8339.2|8354|8339|4
1702270500000|2023-12-11 04:55:00|8353.9|8338.9|8354|8339|8354.2|8339.2|8353.9|8338.9|5
1702270800000|2023-12-11 05:00:00|8354.2|8339.2|8354.1|8339.1|8354.4|8339.4|8354.1|8339.1|6
1702271100000|2023-12-11 05:05:00|8354.2|8339.2|8354.2|8339.2|8354.3|8339.3|8354.1|8339.1|7
1702271400000|2023-12-11 05:10:00|8354.3|8339.3|8354.2|8339.2|8354.4|8339.4|8354.2|8339.2|4
1702271700000|2023-12-11 05:15:00|8354.3|8339.3|8354.2|8339.2|8354.3|8339.3|8354.2|8339.2|2
1702272000000|2023-12-11 05:20:00|8354.3|8339.3|8354.3|8339.3|8354.3|8339.3|8354.3|8339.3|1
1702272900000|2023-12-11 05:35:00|8354.2|8339.2|8353.9|8338.9|8354.3|8339.3|8353.9|8338.9|6
1702273200000|2023-12-11 05:40:00|8353.8|8338.8|8354.3|8339.3|8354.3|8339.3|8353.8|8338.8|7
1702273800000|2023-12-11 05:50:00|8354.2|8339.2|8354.3|8339.3|8354.3|8339.3|8354.1|8339.1|16
1702274100000|2023-12-11 05:55:00|8354.4|8339.4|8354.3|8339.3|8354.4|8339.4|8354.3|8339.3|2
1702274700000|2023-12-11 06:05:00|8354.2|8339.2|8353.8|8338.8|8354.3|8339.3|8353.8|8338.8|6
1702275000000|2023-12-11 06:10:00|8353.9|8338.9|8353.9|8338.9|8353.9|8338.9|8353.9|8338.9|1
1702275300000|2023-12-11 06:15:00|8353.8|8338.8|8353.5|8338.5|8353.8|8338.8|8353.3|8338.3|23
1702275600000|2023-12-11 06:20:00|8353.6|8338.6|8353.8|8338.8|8353.8|8338.8|8353.4|8338.4|7
1702275900000|2023-12-11 06:25:00|8353.7|8338.7|8353.8|8338.8|8354|8339|8353.6|8338.6|9
1702276200000|2023-12-11 06:30:00|8353.9|8338.9|8353.9|8338.9|8353.9|8338.9|8353.9|8338.9|1
1702276500000|2023-12-11 06:35:00|8353.8|8338.8|8353.8|8338.8|8353.9|8338.9|8353.8|8338.8|3
1702277100000|2023-12-11 06:45:00|8353.7|8338.7|8353.8|8338.8|8353.8|8338.8|8353.7|8338.7|2
1702277400000|2023-12-11 06:50:00|8353.7|8338.7|8353.7|8338.7|8353.8|8338.8|8353.7|8338.7|5
1702277700000|2023-12-11 06:55:00|8353.8|8338.8|8353.8|8338.8|8354.2|8339.2|8353.8|8338.8|12
1702278000000|2023-12-11 07:00:00|8353.9|8338.9|8354.1|8339.1|8354.1|8339.1|8353.9|8338.9|3
1702278300000|2023-12-11 07:05:00|8354|8339|8353.8|8338.8|8354.1|8339.1|8353.8|8338.8|11
1702279200000|2023-12-11 07:20:00|8353.7|8338.7|8353.8|8338.8|8353.8|8338.8|8353.7|8338.7|2
1702279500000|2023-12-11 07:25:00|8354|8339|8354.1|8339.1|8354.1|8339.1|8353.9|8338.9|4
1702279800000|2023-12-11 07:30:00|8354.2|8339.2|8354.1|8339.1|8354.7|8339.7|8354|8339|24
1702280100000|2023-12-11 07:35:00|8354|8339|8353.8|8338.8|8354|8339|8353.8|8338.8|13
1702280400000|2023-12-11 07:40:00|8353.7|8338.7|8354.3|8339.3|8354.4|8339.4|8353.7|8338.7|18
1702280700000|2023-12-11 07:45:00|8354.4|8339.4|8354.2|8339.2|8354.7|8339.7|8354.2|8339.2|10
1702281000000|2023-12-11 07:50:00|8354.3|8339.3|8354.3|8339.3|8354.3|8339.3|8354.2|8339.2|7
1702281300000|2023-12-11 07:55:00|8354.4|8339.4|8354.4|8339.4|8354.4|8339.4|8354.4|8339.4|1
1702281600000|2023-12-11 08:00:00|8354.3|8339.3|8353.9|8338.9|8354.4|8339.4|8353.9|8338.9|12
1702281900000|2023-12-11 08:05:00|8353.7|8338.7|8353.8|8338.8|8353.8|8338.8|8353.6|8338.6|6
1702282500000|2023-12-11 08:15:00|8353.7|8338.7|8353.7|8338.7|8353.7|8338.7|8353.7|8338.7|1
1702282800000|2023-12-11 08:20:00|8353.6|8338.6|8353.7|8338.7|8353.7|8338.7|8353.5|8338.5|8
1702283100000|2023-12-11 08:25:00|8353.4|8338.4|8353.5|8338.5|8353.5|8338.5|8353.4|8338.4|4
1702283400000|2023-12-11 08:30:00|8353.4|8338.4|8353.2|8338.2|8353.4|8338.4|8352.9|8337.9|18
1702283700000|2023-12-11 08:35:00|8353.1|8338.1|8353.2|8338.2|8353.2|8338.2|8352.7|8337.7|23
1702284000000|2023-12-11 08:40:00|8353.3|8338.3|8354.3|8339.3|8354.3|8339.3|8353.3|8338.3|21
1702284300000|2023-12-11 08:45:00|8354.2|8339.2|8354|8339|8354.3|8339.3|8353.4|8338.4|18
1702284600000|2023-12-11 08:50:00|8354.1|8339.1|8354|8339|8354.2|8339.2|8353.9|8338.9|8
1702284900000|2023-12-11 08:55:00|8353.9|8338.9|8353.9|8338.9|8354.1|8339.1|8353.9|8338.9|5
1702285200000|2023-12-11 09:00:00|8353.8|8338.8|8354|8339|8359.3|8339.1|8353.7|8334.1|29
1702285500000|2023-12-11 09:05:00|8354.3|8339.3|8353.9|8338.9|8359.7|8339.4|8353.8|8333.9|33
1702285800000|2023-12-11 09:10:00|8353.8|8338.8|8353.7|8338.7|8353.8|8338.8|8353.6|8338.6|8
1702286100000|2023-12-11 09:15:00|8353.6|8338.6|8353.8|8338.8|8353.8|8338.8|8353.6|8338.6|7
1702286400000|2023-12-11 09:20:00|8353.7|8338.7|8353.7|8338.7|8353.7|8338.7|8353.7|8338.7|1
1702286700000|2023-12-11 09:25:00|8353.8|8338.8|8353.7|8338.7|8353.8|8338.8|8353.6|8338.6|8
1702287000000|2023-12-11 09:30:00|8353.8|8338.8|8353.7|8338.7|8353.8|8338.8|8353.4|8338.4|13
1702287300000|2023-12-11 09:35:00|8353.6|8338.6|8353.8|8338.8|8353.8|8338.8|8353.5|8338.5|7
1702287600000|2023-12-11 09:40:00|8353.7|8338.7|8353.6|8338.6|8353.9|8338.9|8353.6|8338.6|12
1702287900000|2023-12-11 09:45:00|8353.7|8338.7|8354|8339|8354|8339|8353.6|8338.6|12
1702288200000|2023-12-11 09:50:00|8353.9|8338.9|8358.5|8333.5|8358.5|8339.1|8353.7|8333.4|30
1702288500000|2023-12-11 09:55:00|8353.5|8338.5|8358.5|8333.5|8358.6|8338.7|8353.1|8333.2|80
1702288800000|2023-12-11 10:00:00|8358.4|8333.4|8353.7|8338.7|8358.6|8338.8|8353.5|8333.4|16
1702289100000|2023-12-11 10:05:00|8353.6|8338.6|8353.7|8338.7|8353.7|8338.7|8353.3|8338.3|19
1702289700000|2023-12-11 10:15:00|8353.6|8338.6|8352.8|8337.8|8353.7|8338.7|8352.7|8337.7|23
1702290000000|2023-12-11 10:20:00|8352.9|8337.9|8353|8338|8353|8338|8352.4|8337.4|10
1702290300000|2023-12-11 10:25:00|8352.7|8337.7|8352.1|8337.1|8352.7|8337.7|8352.1|8337.1|11
1702290600000|2023-12-11 10:30:00|8352|8337|8352|8337|8352.1|8337.1|8352|8337|11
1702290900000|2023-12-11 10:35:00|8352.1|8337.1|8352.1|8337.1|8352.3|8337.3|8352|8337|13
1702291200000|2023-12-11 10:40:00|8352|8337|8352.3|8337.3|8352.3|8337.3|8352|8337|7
1702291500000|2023-12-11 10:45:00|8352.2|8337.2|8352.3|8337.3|8352.3|8337.3|8352.2|8337.2|2
1702291800000|2023-12-11 10:50:00|8352.4|8337.4|8352.2|8337.2|8352.4|8337.4|8352.1|8337.1|5
1702292100000|2023-12-11 10:55:00|8352.1|8337.1|8352.3|8337.3|8352.3|8337.3|8352|8337|5
1702292700000|2023-12-11 11:05:00|8352.2|8337.2|8352.1|8337.1|8352.2|8337.2|8352.1|8337.1|4
1702293000000|2023-12-11 11:10:00|8352.2|8337.2|8352.3|8337.3|8352.3|8337.3|8352|8337|8
1702293300000|2023-12-11 11:15:00|8352.2|8337.2|8352.1|8337.1|8352.2|8337.2|8352.1|8337.1|2
1702293600000|2023-12-11 11:20:00|8352.2|8337.2|8352.2|8337.2|8352.2|8337.2|8352.2|8337.2|1
1702293900000|2023-12-11 11:25:00|8352.3|8337.3|8352.2|8337.2|8352.3|8337.3|8352|8337|35
1702294200000|2023-12-11 11:30:00|8351.7|8336.7|8351.7|8336.7|8352|8337|8351.7|8336.7|5
1702294500000|2023-12-11 11:35:00|8351.8|8336.8|8352.1|8337.1|8352.1|8337.1|8351.8|8336.8|4
1702294800000|2023-12-11 11:40:00|8352.2|8337.2|8352.1|8337.1|8352.2|8337.2|8352|8337|4
1702295100000|2023-12-11 11:45:00|8352|8337|8352.1|8337.1|8352.2|8337.2|8352|8337|8
1702295400000|2023-12-11 11:50:00|8352.2|8337.2|8352.7|8337.7|8352.7|8337.7|8352.2|8337.2|21
1702295700000|2023-12-11 11:55:00|8352.6|8337.6|8352.5|8337.5|8352.8|8337.8|8352.5|8337.5|15
1702296000000|2023-12-11 12:00:00|8352.6|8337.6|8352.7|8337.7|8352.7|8337.7|8352.5|8337.5|4
1702296300000|2023-12-11 12:05:00|8357.8|8332.8|8357.7|8332.7|8358|8337.7|8352.1|8332.4|21
1702296600000|2023-12-11 12:10:00|8357.6|8332.6|8357.3|8332.3|8357.6|8332.6|8357.3|8332.3|44
1702296900000|2023-12-11 12:15:00|8357.4|8332.4|8357.6|8332.6|8357.6|8332.6|8357.1|8332.1|14
1702297200000|2023-12-11 12:20:00|8357.5|8332.5|8357.5|8332.5|8357.6|8332.6|8357.5|8332.5|41
1702297500000|2023-12-11 12:25:00|8357.6|8332.6|8357.9|8332.9|8358|8333|8357.6|8332.6|14
1702297800000|2023-12-11 12:30:00|8358|8333|8358|8333|8358|8333|8357.9|8332.9|3
1702298100000|2023-12-11 12:35:00|8358.1|8333.1|8358|8333|8358.1|8333.1|8358|8333|2
1702298400000|2023-12-11 12:40:00|8352.9|8337.9|8352.7|8337.7|8357.8|8338|8352.7|8332.7|10
1702298700000|2023-12-11 12:45:00|8352.6|8337.6|8357.4|8332.4|8357.4|8337.7|8352.1|8332.4|12
1702299000000|2023-12-11 12:50:00|8352.7|8337.7|8357.6|8332.6|8357.6|8337.7|8352.7|8332.5|5
1702299300000|2023-12-11 12:55:00|8357.5|8332.5|8357.5|8332.5|8357.5|8332.5|8357.5|8332.5|1
1702299600000|2023-12-11 13:00:00|8357.6|8332.6|8357.3|8332.3|8357.6|8332.6|8357|8332|8
1702299900000|2023-12-11 13:05:00|8357.4|8332.4|8357.3|8332.3|8357.4|8332.4|8357.3|8332.3|6
1702300200000|2023-12-11 13:10:00|8357.4|8332.4|8357.1|8332.1|8357.4|8332.4|8357|8332|16
1702300500000|2023-12-11 13:15:00|8357|8332|8357.2|8332.2|8357.3|8337.1|8352|8331.9|13
1702300800000|2023-12-11 13:20:00|8357.3|8332.3|8357.1|8332.1|8357.3|8332.3|8357.1|8332.1|27
1702301100000|2023-12-11 13:25:00|8357.2|8332.2|8357.3|8332.3|8357.3|8332.3|8357.2|8332.2|2
1702301400000|2023-12-11 13:30:00|8357.2|8332.2|8357.1|8332.1|8357.2|8332.2|8357.1|8332.1|4
1702301700000|2023-12-11 13:35:00|8352.1|8337.1|8352.1|8337.1|8352.1|8337.1|8352.1|8337.1|1
1702302300000|2023-12-11 13:45:00|8351.8|8336.8|8356.8|8331.8|8357.1|8337.1|8351.6|8331.6|32
1702302600000|2023-12-11 13:50:00|8356.9|8331.9|8351.7|8336.7|8357.1|8336.7|8351.7|8331.8|15
1702302900000|2023-12-11 13:55:00|8356.7|8331.7|8356.8|8331.8|8356.8|8331.8|8356.6|8331.6|6
1702303200000|2023-12-11 14:00:00|8356.7|8331.7|8356.6|8331.6|8356.8|8331.8|8356.5|8331.5|12
1702303500000|2023-12-11 14:05:00|8351.7|8336.7|8351.6|8336.6|8351.8|8336.8|8351.6|8336.6|17
1702303800000|2023-12-11 14:10:00|8351.7|8336.7|8351.5|8336.5|8351.8|8336.8|8351.5|8336.5|13
1702304100000|2023-12-11 14:15:00|8351.6|8336.6|8351.7|8336.7|8351.7|8336.7|8351.5|8336.5|8
1702304400000|2023-12-11 14:20:00|8351.8|8336.8|8352.1|8337.1|8352.2|8337.2|8351.8|8336.8|8
1702304700000|2023-12-11 14:25:00|8352|8337|8352.2|8337.2|8352.5|8337.5|8352|8337|25
1702305000000|2023-12-11 14:30:00|8352.1|8337.1|8352.2|8337.2|8352.3|8337.3|8352.1|8337.1|6
1702305300000|2023-12-11 14:35:00|8352.3|8337.3|8352.5|8337.5|8352.5|8337.5|8352.3|8337.3|5
1702305900000|2023-12-11 14:45:00|8352.6|8337.6|8352.7|8337.7|8352.9|8337.9|8352.6|8337.6|9
1702306200000|2023-12-11 14:50:00|8352.8|8337.8|8352.9|8337.9|8352.9|8337.9|8352.7|8337.7|6
1702306800000|2023-12-11 15:00:00|8352.8|8337.8|8352.8|8337.8|8352.8|8337.8|8352.4|8337.4|9
1702307100000|2023-12-11 15:05:00|8352.7|8337.7|8352.3|8337.3|8352.7|8337.7|8352.3|8337.3|4
1702307700000|2023-12-11 15:15:00|8352.4|8337.4|8352.4|8337.4|8352.6|8337.6|8352.3|8337.3|24
1702308000000|2023-12-11 15:20:00|8352.3|8337.3|8352.1|8337.1|8352.3|8337.3|8352|8337|8
1702308300000|2023-12-11 15:25:00|8352.2|8337.2|8353|8338|8353|8338|8352.2|8337.2|13
1702308600000|2023-12-11 15:30:00|8353.1|8338.1|8353.1|8338.1|8353.2|8338.2|8353.1|8338.1|3
1702308900000|2023-12-11 15:35:00|8352.8|8337.8|8352.9|8337.9|8353|8338|8352.5|8337.5|32
1702309200000|2023-12-11 15:40:00|8352.8|8337.8|8353.8|8338.8|8358.8|8339.1|8352.8|8333.7|34
1702309500000|2023-12-11 15:45:00|8353.9|8338.9|8353.2|8338.2|8358.7|8339.2|8353.2|8333.7|12
1702309800000|2023-12-11 15:50:00|8353.5|8338.5|8353.3|8338.3|8353.6|8338.6|8353.3|8338.3|6
1702310100000|2023-12-11 15:55:00|8353.4|8338.4|8353.4|8338.4|8353.5|8338.5|8353.3|8338.3|5
1702310700000|2023-12-11 16:05:00|8353.5|8338.5|8353.5|8338.5|8353.7|8338.7|8353.4|8338.4|7
1702311000000|2023-12-11 16:10:00|8353.4|8338.4|8353.9|8338.9|8354.4|8339.4|8353.3|8338.3|25
1702311300000|2023-12-11 16:15:00|8354|8339|8354.2|8339.2|8354.3|8339.3|8354|8339|7
1702311600000|2023-12-11 16:20:00|8354.3|8339.3|8354.2|8339.2|8354.3|8339.3|8354.2|8339.2|2
1702311900000|2023-12-11 16:25:00|8354.3|8339.3|8354.1|8339.1|8354.3|8339.3|8353.9|8338.9|9
1702312200000|2023-12-11 16:30:00|8354|8339|8354.1|8339.1|8354.3|8339.3|8354|8339|8
1702312500000|2023-12-11 16:35:00|8354|8339|8354|8339|8354|8339|8354|8339|1
1702312800000|2023-12-11 16:40:00|8353.9|8338.9|8353.1|8338.1|8354|8339|8353|8338|15
1702313100000|2023-12-11 16:45:00|8353.2|8338.2|8353.1|8338.1|8353.2|8338.2|8353.1|8338.1|2
1702313400000|2023-12-11 16:50:00|8353.3|8338.3|8353.7|8338.7|8353.9|8338.9|8353.3|8338.3|12
1702313700000|2023-12-11 16:55:00|8353.9|8338.9|8353.6|8338.6|8358.8|8339|8353.6|8333.8|8
1702314000000|2023-12-11 17:00:00|8353.5|8338.5|8353|8338|8353.5|8338.5|8352.9|8337.9|14
1702314300000|2023-12-11 17:05:00|8352.9|8337.9|8353|8338|8353|8338|8352.9|8337.9|2
1702314600000|2023-12-11 17:10:00|8358.1|8333.1|8358|8333|8358.1|8333.1|8358|8333|2
1702314900000|2023-12-11 17:15:00|8358.1|8333.1|8353.3|8338.3|8358.2|8338.7|8353.2|8333.1|14
1702316100000|2023-12-11 17:35:00|8353|8338|8358|8333|8358.8|8339|8353|8333|16
1702316400000|2023-12-11 17:40:00|8357.9|8332.9|8353.1|8338.1|8358.7|8338.8|8353.1|8332.9|12
1702316700000|2023-12-11 17:45:00|8358|8333|8357.7|8332.7|8358.1|8333.1|8357.7|8332.7|6
1702317000000|2023-12-11 17:50:00|8352.8|8337.8|8352.3|8337.3|8352.9|8337.9|8352.3|8337.3|7
1702317300000|2023-12-11 17:55:00|8352.4|8337.4|8352.4|8337.4|8352.6|8337.6|8352.3|8337.3|8
1702317600000|2023-12-11 18:00:00|8352.3|8337.3|8352.8|8337.8|8352.8|8337.8|8352.3|8337.3|4
1702318200000|2023-12-11 18:10:00|8352.9|8337.9|8352.8|8337.8|8352.9|8337.9|8352.8|8337.8|2
1702318500000|2023-12-11 18:15:00|8352.7|8337.7|8352.6|8337.6|8352.7|8337.7|8352.6|8337.6|2
1702318800000|2023-12-11 18:20:00|8352.5|8337.5|8352.6|8337.6|8352.6|8337.6|8352.5|8337.5|8
1702319400000|2023-12-11 18:30:00|8352.1|8337.1|8351.9|8336.9|8352.1|8337.1|8351.9|8336.9|3
1702320300000|2023-12-11 18:45:00|8356.9|8331.9|8356.9|8331.9|8356.9|8331.9|8356.9|8331.9|1
1702320900000|2023-12-11 18:55:00|8357|8332|8357|8332|8357|8332|8357|8332|1
1702321800000|2023-12-11 19:10:00|8356.2|8331.2|8355.6|8330.6|8356.3|8331.3|8355.6|8330.6|9
1702322700000|2023-12-11 19:25:00|8355.5|8330.5|8356.2|8331.2|8356.2|8331.2|8355.4|8330.4|11
1702323000000|2023-12-11 19:30:00|8355.9|8330.9|8355.6|8330.6|8355.9|8330.9|8355.6|8330.6|5
1702323300000|2023-12-11 19:35:00|8355.7|8330.7|8356.2|8331.2|8356.3|8331.3|8355.7|8330.7|7
1702323900000|2023-12-11 19:45:00|8356.3|8331.3|8351.3|8336.3|8356.3|8336.3|8351.3|8331.2|5
1702324200000|2023-12-11 19:50:00|8351.2|8336.2|8351.2|8336.2|8351.3|8336.3|8351.2|8336.2|5
1702324500000|2023-12-11 19:55:00|8351.3|8336.3|8350.9|8335.9|8351.3|8336.3|8350.9|8335.9|6
1702324800000|2023-12-11 20:00:00|8351|8336|8356.1|8331.1|8356.1|8336|8351|8331|3
1702325700000|2023-12-11 20:15:00|8356|8331|8356.1|8331.1|8356.1|8331.1|8356|8331|8
1702326000000|2023-12-11 20:20:00|8356.2|8331.2|8355.7|8330.7|8356.3|8331.3|8355.6|8330.6|15
1702326300000|2023-12-11 20:25:00|8355.6|8330.6|8355.7|8330.7|8355.7|8330.7|8355.6|8330.6|12
1702326600000|2023-12-11 20:30:00|8355.6|8330.6|8355.7|8330.7|8355.7|8330.7|8355.6|8330.6|2
1702327200000|2023-12-11 20:40:00|8355.6|8330.6|8355.3|8330.3|8355.6|8330.6|8355.2|8330.2|7
1702327500000|2023-12-11 20:45:00|8355.2|8330.2|8355.3|8330.3|8355.3|8330.3|8355.2|8330.2|4
1702327800000|2023-12-11 20:50:00|8355.2|8330.2|8355|8330|8355.3|8330.3|8355|8330|3
1702328100000|2023-12-11 20:55:00|8354.9|8329.9|8354.1|8329.1|8354.9|8329.9|8353.8|8328.8|6
1702346400000|2023-12-12 02:00:00|8355.3|8330.3|8355.2|8330.2|8355.3|8330.3|8355.2|8330.2|4
1702346700000|2023-12-12 02:05:00|8355.3|8330.3|8355.3|8330.3|8355.3|8330.3|8355.1|8330.1|5
1702347600000|2023-12-12 02:20:00|8355.4|8330.4|8355.4|8330.4|8355.4|8330.4|8355.3|8330.3|3
1702348500000|2023-12-12 02:35:00|8355.3|8330.3|8355.2|8330.2|8355.3|8330.3|8355.2|8330.2|2
1702348800000|2023-12-12 02:40:00|8355.6|8330.6|8356.1|8331.1|8356.1|8331.1|8355.6|8330.6|7
1702349700000|2023-12-12 02:55:00|8356|8331|8357|8332|8357.4|8332.4|8356|8331|8
1702350900000|2023-12-12 03:15:00|8356.9|8331.9|8357|8332|8357|8332|8356.9|8331.9|4
1702351200000|2023-12-12 03:20:00|8356.9|8331.9|8356.2|8331.2|8357|8336.9|8351.2|8331.2|16
1702351500000|2023-12-12 03:25:00|8356.1|8331.1|8355|8330|8356.5|8336.3|8349.8|8329.7|51
1702351800000|2023-12-12 03:30:00|8355.1|8330.1|8351|8336|8355.9|8336.2|8350.1|8330.1|70
1702352100000|2023-12-12 03:35:00|8351.2|8336.2|8351|8336|8351.4|8336.4|8350.9|8335.9|32
1702352400000|2023-12-12 03:40:00|8350.8|8335.8|8350.7|8335.7|8351.1|8336.1|8350.4|8335.4|26
1702352700000|2023-12-12 03:45:00|8350.4|8335.4|8350.2|8335.2|8350.4|8335.4|8350.2|8335.2|9
1702353000000|2023-12-12 03:50:00|8350.3|8335.3|8350.3|8335.3|8350.4|8335.4|8350.2|8335.2|5
1702353300000|2023-12-12 03:55:00|8350.4|8335.4|8350.3|8335.3|8350.4|8335.4|8350.3|8335.3|2
1702353600000|2023-12-12 04:00:00|8350.4|8335.4|8350.7|8335.7|8350.8|8335.8|8350.4|8335.4|12
1702353900000|2023-12-12 04:05:00|8350.8|8335.8|8350.8|8335.8|8350.8|8335.8|8350.8|8335.8|1
1702354200000|2023-12-12 04:10:00|8350.9|8335.9|8351.3|8336.3|8351.4|8336.4|8350.9|8335.9|7
1702354500000|2023-12-12 04:15:00|8351.4|8336.4|8351.9|8336.9|8351.9|8336.9|8351.4|8336.4|16
1702354800000|2023-12-12 04:20:00|8352.1|8337.1|8352.3|8337.3|8352.3|8337.3|8352.1|8337.1|3
1702355100000|2023-12-12 04:25:00|8352.2|8337.2|8352.3|8337.3|8352.4|8337.4|8352.1|8337.1|8
1702355400000|2023-12-12 04:30:00|8352.2|8337.2|8352.3|8337.3|8352.4|8337.4|8352.1|8337.1|6
1702356000000|2023-12-12 04:40:00|8352.4|8337.4|8352.5|8337.5|8352.5|8337.5|8352.4|8337.4|4
1702356300000|2023-12-12 04:45:00|8352.6|8337.6|8352.9|8337.9|8352.9|8337.9|8352.5|8337.5|24
1702356600000|2023-12-12 04:50:00|8357.8|8332.8|8352.4|8337.4|8357.8|8337.7|8352.3|8332.7|11
1702356900000|2023-12-12 04:55:00|8352.5|8337.5|8352.5|8337.5|8352.7|8337.7|8352.4|8337.4|15
1702357200000|2023-12-12 05:00:00|8352.4|8337.4|8352.6|8337.6|8352.6|8337.6|8352.4|8337.4|7
1702357500000|2023-12-12 05:05:00|8352.5|8337.5|8352.5|8337.5|8352.6|8337.6|8352.4|8337.4|13
1702357800000|2023-12-12 05:10:00|8352.6|8337.6|8352.5|8337.5|8352.6|8337.6|8352.5|8337.5|4
1702358100000|2023-12-12 05:15:00|8352.6|8337.6|8352.6|8337.6|8352.6|8337.6|8352.5|8337.5|9
1702358400000|2023-12-12 05:20:00|8352.7|8337.7|8352.6|8337.6|8352.7|8337.7|8352.6|8337.6|6
1702358700000|2023-12-12 05:25:00|8352.8|8337.8|8353.2|8338.2|8353.2|8338.2|8352.8|8337.8|5
1702359000000|2023-12-12 05:30:00|8353.1|8338.1|8353|8338|8353.1|8338.1|8352.9|8337.9|4
1702359300000|2023-12-12 05:35:00|8352.9|8337.9|8352.6|8337.6|8353|8338|8352.6|8337.6|10
1702359600000|2023-12-12 05:40:00|8352.5|8337.5|8352.6|8337.6|8352.6|8337.6|8352.5|8337.5|4
1702359900000|2023-12-12 05:45:00|8357.5|8332.5|8352.5|8337.5|8357.5|8337.6|8352.3|8332.3|9
1702360200000|2023-12-12 05:50:00|8352.6|8337.6|8352.6|8337.6|8352.7|8337.7|8352.5|8337.5|5
1702360500000|2023-12-12 05:55:00|8352.8|8337.8|8352.9|8337.9|8353.1|8338.1|8352.8|8337.8|15
1702360800000|2023-12-12 06:00:00|8353|8338|8353.3|8338.3|8353.3|8338.3|8353|8338|10
1702361100000|2023-12-12 06:05:00|8353.4|8338.4|8353.9|8338.9|8354.3|8339.3|8353.4|8338.4|16
1702361400000|2023-12-12 06:10:00|8353.8|8338.8|8354|8339|8354|8339|8353.8|8338.8|9
1702361700000|2023-12-12 06:15:00|8353.9|8338.9|8353.9|8338.9|8354|8339|8353.8|8338.8|13
1702362000000|2023-12-12 06:20:00|8353.8|8338.8|8353.8|8338.8|8353.9|8338.9|8353.8|8338.8|3
1702362300000|2023-12-12 06:25:00|8353.7|8338.7|8353.7|8338.7|8353.8|8338.8|8353.5|8338.5|12
1702362600000|2023-12-12 06:30:00|8353.8|8338.8|8353.8|8338.8|8353.8|8338.8|8353.6|8338.6|7
1702362900000|2023-12-12 06:35:00|8353.7|8338.7|8353.8|8338.8|8353.9|8338.9|8353.7|8338.7|4
1702363200000|2023-12-12 06:40:00|8353.9|8338.9|8353.8|8338.8|8353.9|8338.9|8353.8|8338.8|6
1702363500000|2023-12-12 06:45:00|8353.9|8338.9|8353.8|8338.8|8354|8339|8353.7|8338.7|11
1702363800000|2023-12-12 06:50:00|8353.7|8338.7|8353.6|8338.6|8353.8|8338.8|8353.3|8338.3|19
1702364100000|2023-12-12 06:55:00|8353.7|8338.7|8353.7|8338.7|8353.7|8338.7|8353.6|8338.6|3
1702364400000|2023-12-12 07:00:00|8358.8|8333.8|8353.7|8338.7|8358.8|8338.8|8353.7|8333.7|4
1702364700000|2023-12-12 07:05:00|8353.6|8338.6|8353.7|8338.7|8353.8|8338.8|8353.6|8338.6|4
1702365000000|2023-12-12 07:10:00|8353.8|8338.8|8353.8|8338.8|8353.8|8338.8|8353.8|8338.8|1
1702365600000|2023-12-12 07:20:00|8353.6|8338.6|8358.8|8333.8|8358.8|8338.7|8353.6|8333.5|6
1702365900000|2023-12-12 07:25:00|8353.8|8338.8|8358.8|8333.8|8358.9|8338.9|8353.8|8333.8|7
1702366200000|2023-12-12 07:30:00|8353.9|8338.9|8353.9|8338.9|8353.9|8338.9|8353.9|8338.9|1
1702366500000|2023-12-12 07:35:00|8358.9|8333.9|8353.9|8338.9|8358.9|8338.9|8353.9|8333.8|3
1702366800000|2023-12-12 07:40:00|8354|8339|8353.9|8338.9|8354|8339|8353.9|8338.9|2
1702367100000|2023-12-12 07:45:00|8358.8|8333.8|8358.8|8333.8|8358.8|8333.8|8358.8|8333.8|1
1702367400000|2023-12-12 07:50:00|8353.8|8338.8|8353.8|8338.8|8353.8|8338.8|8353.8|8338.8|1
1702368000000|2023-12-12 08:00:00|8353.9|8338.9|8353.8|8338.8|8353.9|8338.9|8353.8|8338.8|4
1702368300000|2023-12-12 08:05:00|8353.9|8338.9|8354|8339|8354.1|8339.1|8353.8|8338.8|10
1702368600000|2023-12-12 08:10:00|8354.2|8339.2|8359.2|8334.2|8359.2|8339.3|8354|8334.1|13
1702368900000|2023-12-12 08:15:00|8359.1|8334.1|8359.3|8334.3|8359.4|8339.4|8354.4|8334.1|9
1702369200000|2023-12-12 08:20:00|8354.5|8339.5|8359.2|8334.2|8359.4|8339.7|8354.3|8334.2|9
1702369500000|2023-12-12 08:25:00|8359.3|8334.3|8359.4|8334.4|8359.4|8334.4|8359.3|8334.3|2
1702369800000|2023-12-12 08:30:00|8359.5|8334.5|8359.3|8334.3|8359.5|8334.5|8359.3|8334.3|3
1702370100000|2023-12-12 08:35:00|8354.3|8339.3|8358.9|8333.9|8359.3|8339.3|8354|8333.9|11
1702370400000|2023-12-12 08:40:00|8359|8334|8358.8|8333.8|8359.1|8339.1|8353.9|8333.8|14
1702371000000|2023-12-12 08:50:00|8358.9|8333.9|8358.8|8333.8|8358.9|8333.9|8358.8|8333.8|2
1702371300000|2023-12-12 08:55:00|8358.9|8333.9|8354.4|8339.4|8359.3|8339.4|8354|8333.9|10
1702371600000|2023-12-12 09:00:00|8359.4|8334.4|8358.7|8333.7|8359.4|8339.3|8353.9|8333.6|12
1702371900000|2023-12-12 09:05:00|8358.2|8333.2|8358.1|8333.1|8358.3|8333.3|8357.4|8332.4|46
1702372200000|2023-12-12 09:10:00|8358|8333|8358.2|8333.2|8358.2|8333.2|8358|8333|3
1702372500000|2023-12-12 09:15:00|8358.1|8333.1|8358.2|8333.2|8358.2|8338.2|8353.2|8333.1|3
1702372800000|2023-12-12 09:20:00|8358.1|8333.1|8358.1|8333.1|8358.1|8333.1|8358.1|8333.1|1
1702373100000|2023-12-12 09:25:00|8358.2|8333.2|8357.9|8332.9|8358.2|8338.1|8352.8|8332.9|8
1702373400000|2023-12-12 09:30:00|8357.8|8332.8|8358.3|8333.3|8358.3|8338|8353|8332.8|11
1702373700000|2023-12-12 09:35:00|8358.4|8333.4|8358.3|8333.3|8358.4|8333.4|8358.3|8333.3|2
1702374000000|2023-12-12 09:40:00|8353.4|8338.4|8359|8334|8359.2|8338.9|8353.4|8333.5|9
1702374300000|2023-12-12 09:45:00|8354.2|8339.2|8353.9|8338.9|8359.2|8339.2|8353.9|8333.8|10
1702374600000|2023-12-12 09:50:00|8358.9|8333.9|8359.3|8334.3|8359.7|8339.3|8354.3|8333.8|20
1702374900000|2023-12-12 09:55:00|8359.2|8334.2|8360.4|8335.4|8360.6|8340.6|8354|8333.8|88
1702375200000|2023-12-12 10:00:00|8360.3|8335.3|8359.6|8334.6|8360.7|8340.2|8354.6|8334.5|43
1702375500000|2023-12-12 10:05:00|8359.5|8334.5|8359.8|8334.8|8359.8|8334.8|8359.5|8334.5|12
1702375800000|2023-12-12 10:10:00|8359.9|8334.9|8359.2|8334.2|8359.9|8334.9|8359.2|8334.2|7
1702376100000|2023-12-12 10:15:00|8359.1|8334.1|8359.1|8334.1|8359.4|8339|8354|8333.8|18
1702376400000|2023-12-12 10:20:00|8359|8334|8358.8|8333.8|8359.1|8334.1|8358.6|8333.6|17
1702376700000|2023-12-12 10:25:00|8358.9|8333.9|8358.3|8333.3|8358.9|8333.9|8358.2|8333.2|18
1702377000000|2023-12-12 10:30:00|8358.2|8333.2|8357.9|8332.9|8358.3|8333.3|8357.8|8332.8|8
1702377300000|2023-12-12 10:35:00|8357.8|8332.8|8358.2|8333.2|8358.2|8333.2|8357.7|8332.7|6
1702377600000|2023-12-12 10:40:00|8358.3|8333.3|8358.3|8333.3|8358.4|8333.4|8358.2|8333.2|5
1702377900000|2023-12-12 10:45:00|8358.2|8333.2|8358.2|8333.2|8358.3|8338.2|8353.2|8333.1|13
1702378200000|2023-12-12 10:50:00|8358.1|8333.1|8357.1|8332.1|8358.1|8333.1|8357.1|8332.1|21
1702378500000|2023-12-12 10:55:00|8357.2|8332.2|8352.3|8337.3|8357.7|8337.4|8352.2|8332.1|20
1702378800000|2023-12-12 11:00:00|8352.2|8337.2|8352.6|8337.6|8357.6|8337.7|8352.2|8332.4|22
1702379100000|2023-12-12 11:05:00|8357.4|8332.4|8352.3|8337.3|8357.6|8337.6|8352.3|8332.2|22
1702379400000|2023-12-12 11:10:00|8357.3|8332.3|8357.5|8332.5|8357.6|8337.4|8352.2|8332.2|7
1702379700000|2023-12-12 11:15:00|8357.6|8332.6|8357.7|8332.7|8357.7|8332.7|8357.4|8332.4|13
1702380000000|2023-12-12 11:20:00|8357.6|8332.6|8357.5|8332.5|8357.7|8332.7|8357.4|8332.4|8
1702380300000|2023-12-12 11:25:00|8357.6|8332.6|8357.6|8332.6|8357.6|8332.6|8357.4|8332.4|13
1702380600000|2023-12-12 11:30:00|8357.7|8332.7|8357.7|8332.7|8357.8|8332.8|8357.7|8332.7|7
1702380900000|2023-12-12 11:35:00|8357.8|8332.8|8357.8|8332.8|8357.9|8332.9|8357.7|8332.7|5
1702381200000|2023-12-12 11:40:00|8357.7|8332.7|8357.9|8332.9|8358|8338.1|8352.7|8332.7|24
1702381500000|2023-12-12 11:45:00|8353|8338|8357.8|8332.8|8358|8338.1|8353|8332.8|5
1702381800000|2023-12-12 11:50:00|8358.4|8333.4|8358.6|8333.6|8358.8|8333.8|8358.3|8333.3|21
1702382100000|2023-12-12 11:55:00|8358.7|8333.7|8358.2|8333.2|8358.8|8333.8|8358.2|8333.2|12
1702382400000|2023-12-12 12:00:00|8358.1|8333.1|8357.9|8332.9|8358.1|8333.1|8357.6|8332.6|5
1702383000000|2023-12-12 12:10:00|8357.6|8332.6|8357.9|8332.9|8357.9|8332.9|8357.6|8332.6|2
1702383300000|2023-12-12 12:15:00|8357.8|8332.8|8357.9|8332.9|8357.9|8332.9|8357.8|8332.8|2
1702383900000|2023-12-12 12:25:00|8357.5|8332.5|8357.8|8332.8|8357.8|8332.8|8357.5|8332.5|15
1702384200000|2023-12-12 12:30:00|8357.7|8332.7|8357.9|8332.9|8358|8333|8357.7|8332.7|9
1702384500000|2023-12-12 12:35:00|8357.4|8332.4|8357.2|8332.2|8357.4|8332.4|8357.2|8332.2|7
1702385100000|2023-12-12 12:45:00|8357.1|8332.1|8357.9|8332.9|8358.1|8333.1|8357|8332|24
1702385400000|2023-12-12 12:50:00|8357.8|8332.8|8358.1|8333.1|8358.1|8333.1|8357.5|8332.5|28
1702385700000|2023-12-12 12:55:00|8358|8333|8357.9|8332.9|8358.1|8333.1|8357.9|8332.9|6
1702386000000|2023-12-12 13:00:00|8357.7|8332.7|8357.7|8332.7|8357.7|8332.7|8357.3|8332.3|11
1702386300000|2023-12-12 13:05:00|8357.5|8332.5|8357.4|8332.4|8357.7|8332.7|8357.4|8332.4|9
1702386600000|2023-12-12 13:10:00|8357.5|8332.5|8357.7|8332.7|8357.7|8332.7|8357.3|8332.3|6
1702386900000|2023-12-12 13:15:00|8357.6|8332.6|8352.7|8337.7|8357.6|8337.9|8352.5|8332.4|14
1702387200000|2023-12-12 13:20:00|8352.8|8337.8|8357.9|8332.9|8358|8337.9|8352.8|8332.8|8
1702387500000|2023-12-12 13:25:00|8357.8|8332.8|8355.5|8330.5|8357.9|8332.9|8355.5|8330.5|72
1702387800000|2023-12-12 13:30:00|8357.3|8332.3|8356.7|8331.7|8358.6|8333.6|8353.3|8328.3|173
1702388100000|2023-12-12 13:35:00|8356.8|8331.8|8359.7|8334.7|8360.1|8335.1|8356.7|8331.7|90
1702388400000|2023-12-12 13:40:00|8359.8|8334.8|8361.3|8336.3|8361.4|8336.4|8359.7|8334.7|22
1702388700000|2023-12-12 13:45:00|8361.4|8336.4|8360.1|8335.1|8361.6|8336.6|8359.6|8334.6|33
1702389000000|2023-12-12 13:50:00|8360|8335|8360.2|8335.2|8360.2|8335.2|8359.9|8334.9|8
1702389300000|2023-12-12 13:55:00|8360.3|8335.3|8360.3|8335.3|8360.7|8340.5|8355.4|8335.3|26
1702389600000|2023-12-12 14:00:00|8360.4|8335.4|8359.8|8334.8|8360.5|8335.5|8359.8|8334.8|11
1702389900000|2023-12-12 14:05:00|8359.9|8334.9|8359.5|8334.5|8360.3|8340.1|8355.1|8334.5|20
1702390200000|2023-12-12 14:10:00|8359.4|8334.4|8359.5|8334.5|8359.6|8334.6|8359.4|8334.4|4
1702390500000|2023-12-12 14:15:00|8359.6|8334.6|8359.7|8334.7|8360|8335|8359.5|8334.5|14
1702390800000|2023-12-12 14:20:00|8359.6|8334.6|8360.4|8335.4|8360.5|8335.5|8359.6|8334.6|12
1702391100000|2023-12-12 14:25:00|8360.3|8335.3|8360.4|8335.4|8360.4|8335.4|8360.3|8335.3|2
1702391400000|2023-12-12 14:30:00|8360.3|8335.3|8361.3|8336.3|8361.4|8340.6|8355.4|8335.3|27
1702391700000|2023-12-12 14:35:00|8356.5|8341.5|8361.5|8336.5|8361.5|8341.6|8356.4|8335.7|24
1702392000000|2023-12-12 14:40:00|8361.6|8336.6|8362|8337|8362.3|8337.3|8361.4|8336.4|50
1702392300000|2023-12-12 14:45:00|8362.1|8337.1|8361.9|8336.9|8363.1|8338.1|8361.9|8336.9|39
1702392600000|2023-12-12 14:50:00|8362.1|8337.1|8362.5|8337.5|8363.1|8338.1|8361.9|8336.9|41
1702392900000|2023-12-12 14:55:00|8362.6|8337.6|8362.6|8337.6|8362.6|8337.6|8362.3|8337.3|19
1702393200000|2023-12-12 15:00:00|8362.5|8337.5|8362.4|8337.4|8362.5|8337.5|8362.2|8337.2|27
1702393500000|2023-12-12 15:05:00|8357|8342|8362.2|8337.2|8362.7|8342|8357|8336.7|43
1702393800000|2023-12-12 15:10:00|8362.3|8337.3|8362.1|8337.1|8362.4|8337.4|8362|8337|40
1702394100000|2023-12-12 15:15:00|8362.2|8337.2|8362.1|8337.1|8362.4|8337.4|8362|8337|40
1702394400000|2023-12-12 15:20:00|8362|8337|8360.4|8335.4|8362.2|8337.2|8360.4|8335.4|60
1702394700000|2023-12-12 15:25:00|8360.3|8335.3|8360.4|8335.4|8360.6|8335.6|8360.3|8335.3|26
1702395000000|2023-12-12 15:30:00|8360.3|8335.3|8360.5|8335.5|8360.6|8335.6|8360.3|8335.3|53
1702395300000|2023-12-12 15:35:00|8360.6|8335.6|8360.8|8335.8|8361|8336|8360.5|8335.5|40
1702395600000|2023-12-12 15:40:00|8360.7|8335.7|8360.1|8335.1|8360.8|8335.8|8360.1|8335.1|21
1702395900000|2023-12-12 15:45:00|8360.2|8335.2|8360.3|8335.3|8360.4|8335.4|8360.1|8335.1|20
1702396200000|2023-12-12 15:50:00|8360.2|8335.2|8360.9|8335.9|8360.9|8335.9|8360.2|8335.2|17
1702396500000|2023-12-12 15:55:00|8361|8336|8360.2|8335.2|8361|8336|8360.2|8335.2|8
1702396800000|2023-12-12 16:00:00|8360.1|8335.1|8360.3|8335.3|8360.6|8335.6|8360.1|8335.1|35
1702397100000|2023-12-12 16:05:00|8360.1|8335.1|8360.3|8335.3|8360.3|8335.3|8360|8335|17
1702397400000|2023-12-12 16:10:00|8360.2|8335.2|8360|8335|8360.4|8335.4|8360|8335|11
1702398000000|2023-12-12 16:20:00|8360.1|8335.1|8360.3|8335.3|8360.4|8335.4|8360.1|8335.1|9
1702398300000|2023-12-12 16:25:00|8360.4|8335.4|8360.4|8335.4|8360.5|8335.5|8360.1|8335.1|11
1702398600000|2023-12-12 16:30:00|8360.6|8335.6|8360.9|8335.9|8361.5|8336.5|8360.5|8335.5|33
1702398900000|2023-12-12 16:35:00|8360.8|8335.8|8360.4|8335.4|8360.8|8335.8|8360.3|8335.3|8
1702399200000|2023-12-12 16:40:00|8360.3|8335.3|8360.4|8335.4|8360.4|8335.4|8360.2|8335.2|11
1702399500000|2023-12-12 16:45:00|8360.5|8335.5|8360.4|8335.4|8360.5|8335.5|8360.4|8335.4|2
1702399800000|2023-12-12 16:50:00|8360.5|8335.5|8360.5|8335.5|8360.5|8335.5|8360.5|8335.5|1
1702400100000|2023-12-12 16:55:00|8360.6|8335.6|8360.5|8335.5|8360.6|8335.6|8360.5|8335.5|2
1702400400000|2023-12-12 17:00:00|8360.4|8335.4|8360.5|8335.5|8360.5|8335.5|8360.4|8335.4|2
1702400700000|2023-12-12 17:05:00|8360.6|8335.6|8360.6|8335.6|8360.6|8335.6|8360.6|8335.6|1
1702401000000|2023-12-12 17:10:00|8360.5|8335.5|8360.5|8335.5|8360.6|8335.6|8360.4|8335.4|5
1702401300000|2023-12-12 17:15:00|8360.7|8335.7|8360.5|8335.5|8360.7|8335.7|8360.3|8335.3|13
1702401900000|2023-12-12 17:25:00|8360.6|8335.6|8360.5|8335.5|8360.6|8335.6|8360.5|8335.5|2
1702402200000|2023-12-12 17:30:00|8360.6|8335.6|8360.6|8335.6|8360.7|8335.7|8360.4|8335.4|5
1702402500000|2023-12-12 17:35:00|8360.5|8335.5|8360.6|8335.6|8360.6|8335.6|8360.5|8335.5|2
1702403100000|2023-12-12 17:45:00|8360.8|8335.8|8355.6|8340.6|8360.9|8341|8355.6|8335.8|12
1702403400000|2023-12-12 17:50:00|8355.5|8340.5|8355.7|8340.7|8355.7|8340.7|8355.5|8340.5|3
1702403700000|2023-12-12 17:55:00|8360.6|8335.6|8360.6|8335.6|8360.6|8335.6|8360.6|8335.6|1
1702404000000|2023-12-12 18:00:00|8360.5|8335.5|8360|8335|8360.5|8335.5|8360|8335|4
1702404600000|2023-12-12 18:10:00|8360.1|8335.1|8360.1|8335.1|8360.2|8335.2|8360.1|8335.1|3
1702404900000|2023-12-12 18:15:00|8360.2|8335.2|8355.2|8340.2|8360.4|8340.4|8355.2|8335.2|9
1702405200000|2023-12-12 18:20:00|8355.3|8340.3|8355.1|8340.1|8355.3|8340.3|8355.1|8340.1|7
1702405500000|2023-12-12 18:25:00|8355.2|8340.2|8360.2|8335.2|8360.2|8340.2|8355.2|8335.2|2
1702405800000|2023-12-12 18:30:00|8360.1|8335.1|8360.2|8335.2|8360.3|8335.3|8360.1|8335.1|5
1702406100000|2023-12-12 18:35:00|8360.1|8335.1|8360.1|8335.1|8360.1|8335.1|8360.1|8335.1|1
1702407300000|2023-12-12 18:55:00|8360.2|8335.2|8360.5|8335.5|8360.5|8335.5|8360.2|8335.2|4
1702407600000|2023-12-12 19:00:00|8360.6|8335.6|8360.6|8335.6|8360.6|8335.6|8360.6|8335.6|1
1702408200000|2023-12-12 19:10:00|8360.5|8335.5|8360|8335|8360.5|8335.5|8360|8335|6
1702408500000|2023-12-12 19:15:00|8360.1|8335.1|8360.1|8335.1|8360.1|8335.1|8360|8335|3
1702413000000|2023-12-12 20:30:00|8359.7|8334.7|8359.6|8334.6|8360.1|8335.1|8359.6|8334.6|11
1702413300000|2023-12-12 20:35:00|8359.7|8334.7|8359.6|8334.6|8359.7|8334.7|8359.6|8334.6|2
1702414200000|2023-12-12 20:50:00|8359.5|8334.5|8359.6|8334.6|8359.6|8339.5|8354.5|8334.3|11
1702414500000|2023-12-12 20:55:00|8359.5|8334.5|8359.5|8334.5|8359.5|8334.5|8359.4|8334.4|3
1702432800000|2023-12-13 02:00:00|8360.6|8335.6|8360.5|8335.5|8360.6|8335.6|8360.5|8335.5|2
1702433100000|2023-12-13 02:05:00|8360.8|8335.8|8360.8|8335.8|8360.8|8335.8|8360.8|8335.8|1
1702434000000|2023-12-13 02:20:00|8360.9|8335.9|8360.9|8335.9|8360.9|8335.9|8360.9|8335.9|1
1702434300000|2023-12-13 02:25:00|8361|8336|8361|8336|8361|8336|8361|8336|1
1702434600000|2023-12-13 02:30:00|8360.9|8335.9|8361|8336|8361.1|8336.1|8360.9|8335.9|4
1702434900000|2023-12-13 02:35:00|8361.8|8336.8|8362.5|8337.5|8363|8338|8361.8|8336.8|21
1702435200000|2023-12-13 02:40:00|8362.3|8337.3|8362.4|8337.4|8362.4|8337.4|8362.3|8337.3|2
1702435500000|2023-12-13 02:45:00|8362.3|8337.3|8362.2|8337.2|8362.3|8337.3|8362.2|8337.2|2
1702435800000|2023-12-13 02:50:00|8362.3|8337.3|8362.3|8337.3|8362.3|8337.3|8362.3|8337.3|1
1702436100000|2023-12-13 02:55:00|8363|8338|8362.3|8337.3|8363.3|8338.3|8362.3|8337.3|11
1702436400000|2023-12-13 03:00:00|8362.2|8337.2|8362|8337|8362.4|8337.4|8362|8337|21
1702436700000|2023-12-13 03:05:00|8362.1|8337.1|8362.2|8337.2|8362.3|8337.3|8361.9|8336.9|20
1702437000000|2023-12-13 03:10:00|8362.1|8337.1|8362|8337|8362.1|8337.1|8362|8337|2
1702437300000|2023-12-13 03:15:00|8362.1|8337.1|8362|8337|8362.1|8337.1|8362|8337|2
1702437600000|2023-12-13 03:20:00|8362.1|8337.1|8360|8335|8362.1|8337.1|8359.9|8334.9|24
1702437900000|2023-12-13 03:25:00|8360.1|8335.1|8359.2|8334.2|8360.1|8335.1|8358.9|8333.9|50
1702438200000|2023-12-13 03:30:00|8359.3|8334.3|8354.8|8339.8|8360|8339.8|8354.1|8334.1|58
1702438500000|2023-12-13 03:35:00|8354.7|8339.7|8354.3|8339.3|8355.2|8340.2|8354.2|8339.2|21
1702438800000|2023-12-13 03:40:00|8354.4|8339.4|8354.5|8339.5|8359.5|8339.5|8354.4|8334.4|7
1702439100000|2023-12-13 03:45:00|8354.6|8339.6|8354.6|8339.6|8354.8|8339.8|8354.6|8339.6|6
1702439400000|2023-12-13 03:50:00|8354.4|8339.4|8354.8|8339.8|8354.9|8339.9|8354.4|8339.4|11
1702440000000|2023-12-13 04:00:00|8354.9|8339.9|8354.8|8339.8|8354.9|8339.9|8354.8|8339.8|2
1702440300000|2023-12-13 04:05:00|8354.9|8339.9|8354.8|8339.8|8355.1|8340.1|8354.6|8339.6|11
1702440600000|2023-12-13 04:10:00|8354.9|8339.9|8354.3|8339.3|8355|8340|8354.1|8339.1|19
1702440900000|2023-12-13 04:15:00|8354.4|8339.4|8354|8339|8354.4|8339.4|8354|8339|17
1702441200000|2023-12-13 04:20:00|8354.1|8339.1|8354|8339|8354.3|8339.3|8354|8339|9
1702441500000|2023-12-13 04:25:00|8354.2|8339.2|8354.4|8339.4|8354.6|8339.6|8354.2|8339.2|8
1702441800000|2023-12-13 04:30:00|8354.5|8339.5|8355|8340|8355|8340|8354.5|8339.5|5
1702442100000|2023-12-13 04:35:00|8354.9|8339.9|8355|8340|8355|8340|8354.9|8339.9|2
1702442400000|2023-12-13 04:40:00|8355.1|8340.1|8355.1|8340.1|8355.1|8340.1|8355|8340|3
1702442700000|2023-12-13 04:45:00|8355|8340|8355.1|8340.1|8355.1|8340.1|8355|8340|2
1702443000000|2023-12-13 04:50:00|8355|8340|8355.1|8340.1|8355.1|8340.1|8355|8340|6
1702443300000|2023-12-13 04:55:00|8355|8340|8355.1|8340.1|8355.1|8340.1|8355|8340|32
1702443600000|2023-12-13 05:00:00|8355|8340|8354.9|8339.9|8355.1|8340.1|8354.9|8339.9|8
1702443900000|2023-12-13 05:05:00|8355.2|8340.2|8354.9|8339.9|8355.2|8340.2|8354.9|8339.9|10
1702444200000|2023-12-13 05:10:00|8354.8|8339.8|8355|8340|8355.1|8340.1|8354.8|8339.8|5
1702444500000|2023-12-13 05:15:00|8355.1|8340.1|8354.8|8339.8|8355.1|8340.1|8354.8|8339.8|7
1702444800000|2023-12-13 05:20:00|8354.9|8339.9|8354.8|8339.8|8354.9|8339.9|8354.8|8339.8|14
1702445100000|2023-12-13 05:25:00|8354.9|8339.9|8354.8|8339.8|8354.9|8339.9|8354.8|8339.8|12
1702445400000|2023-12-13 05:30:00|8354.9|8339.9|8354.8|8339.8|8354.9|8339.9|8354.8|8339.8|6
1702445700000|2023-12-13 05:35:00|8354.9|8339.9|8354.8|8339.8|8354.9|8339.9|8354.8|8339.8|6
1702446000000|2023-12-13 05:40:00|8354.9|8339.9|8354.9|8339.9|8355.1|8340.1|8354.8|8339.8|7
1702446300000|2023-12-13 05:45:00|8355|8340|8360.3|8335.3|8360.3|8340.2|8354.8|8335.3|11
1702446600000|2023-12-13 05:50:00|8354.9|8339.9|8355.1|8340.1|8360.1|8340.2|8354.9|8334.9|8
1702446900000|2023-12-13 05:55:00|8355.2|8340.2|8355.2|8340.2|8355.2|8340.2|8355.2|8340.2|1
1702447200000|2023-12-13 06:00:00|8355.3|8340.3|8355.4|8340.4|8355.4|8340.4|8354.8|8339.8|15
1702447500000|2023-12-13 06:05:00|8355.5|8340.5|8355.3|8340.3|8355.5|8340.5|8355.3|8340.3|3
1702447800000|2023-12-13 06:10:00|8355.4|8340.4|8355.3|8340.3|8355.4|8340.4|8355|8340|11
1702448100000|2023-12-13 06:15:00|8355.2|8340.2|8355.5|8340.5|8355.5|8340.5|8355.2|8340.2|12
1702448400000|2023-12-13 06:20:00|8355.6|8340.6|8355.5|8340.5|8355.7|8340.7|8355.4|8340.4|6
1702448700000|2023-12-13 06:25:00|8355.6|8340.6|8355.6|8340.6|8355.6|8340.6|8355.5|8340.5|3
1702449000000|2023-12-13 06:30:00|8355.5|8340.5|8355.5|8340.5|8355.6|8340.6|8355.5|8340.5|5
1702449300000|2023-12-13 06:35:00|8355.6|8340.6|8355.8|8340.8|8355.8|8340.8|8355.5|8340.5|5
1702449600000|2023-12-13 06:40:00|8355.7|8340.7|8355.8|8340.8|8355.8|8340.8|8355.7|8340.7|2
1702449900000|2023-12-13 06:45:00|8355.7|8340.7|8355.4|8340.4|8355.7|8340.7|8355.4|8340.4|11
1702450200000|2023-12-13 06:50:00|8355.5|8340.5|8355.3|8340.3|8355.5|8340.5|8355.3|8340.3|5
1702450500000|2023-12-13 06:55:00|8355.4|8340.4|8355.3|8340.3|8355.4|8340.4|8355.3|8340.3|4
1702450800000|2023-12-13 07:00:00|8355.4|8340.4|8355.4|8340.4|8355.4|8340.4|8355.3|8340.3|3
1702451100000|2023-12-13 07:05:00|8355.3|8340.3|8355.4|8340.4|8355.4|8340.4|8355.3|8340.3|2
1702451400000|2023-12-13 07:10:00|8355.3|8340.3|8355.7|8340.7|8355.8|8340.8|8355.3|8340.3|10
1702451700000|2023-12-13 07:15:00|8355.8|8340.8|8355.8|8340.8|8355.8|8340.8|8355.8|8340.8|1
1702452000000|2023-12-13 07:20:00|8355.9|8340.9|8355.7|8340.7|8356.3|8341.3|8355.7|8340.7|10
1702452300000|2023-12-13 07:25:00|8355.8|8340.8|8355.2|8340.2|8355.8|8340.8|8355.2|8340.2|8
1702452600000|2023-12-13 07:30:00|8355.6|8340.6|8355.6|8340.6|8355.6|8340.6|8355.6|8340.6|1
1702452900000|2023-12-13 07:35:00|8355.7|8340.7|8355.2|8340.2|8355.7|8340.7|8355.2|8340.2|3
1702453200000|2023-12-13 07:40:00|8355.1|8340.1|8355|8340|8355.3|8340.3|8355|8340|17
1702453500000|2023-12-13 07:45:00|8355.1|8340.1|8355.3|8340.3|8355.4|8340.4|8355.1|8340.1|5
1702453800000|2023-12-13 07:50:00|8355.2|8340.2|8355.1|8340.1|8355.2|8340.2|8354.8|8339.8|28
1702454100000|2023-12-13 07:55:00|8355.2|8340.2|8355|8340|8355.2|8340.2|8355|8340|4
1702454400000|2023-12-13 08:00:00|8354.9|8339.9|8355.3|8340.3|8355.3|8340.3|8354.8|8339.8|26
1702454700000|2023-12-13 08:05:00|8355.4|8340.4|8355.9|8340.9|8356.1|8341.1|8355.4|8340.4|12
1702455000000|2023-12-13 08:10:00|8355.8|8340.8|8356.3|8341.3|8356.3|8341.3|8355.8|8340.8|21
1702455300000|2023-12-13 08:15:00|8356.4|8341.4|8356.4|8341.4|8356.9|8341.9|8356|8341|21
1702455600000|2023-12-13 08:20:00|8356.2|8341.2|8355.6|8340.6|8356.3|8341.3|8355.6|8340.6|39
1702455900000|2023-12-13 08:25:00|8355.5|8340.5|8355.4|8340.4|8360.2|8340.7|8355|8335.2|22
1702456200000|2023-12-13 08:30:00|8355.5|8340.5|8355.7|8340.7|8360.4|8340.8|8355.1|8335.3|37
1702456500000|2023-12-13 08:35:00|8355.8|8340.8|8356.1|8341.1|8356.3|8341.3|8355.5|8340.5|24
1702456800000|2023-12-13 08:40:00|8356|8341|8355.6|8340.6|8356|8341|8355.2|8340.2|15
1702457100000|2023-12-13 08:45:00|8355.7|8340.7|8355.7|8340.7|8355.9|8340.9|8355.3|8340.3|17
1702457400000|2023-12-13 08:50:00|8355.8|8340.8|8356.3|8341.3|8356.7|8341.7|8355.7|8340.7|27
1702457700000|2023-12-13 08:55:00|8356.7|8341.7|8356.5|8341.5|8356.7|8341.7|8356.4|8341.4|4
1702458000000|2023-12-13 09:00:00|8356.4|8341.4|8356.2|8341.2|8356.5|8341.5|8356.2|8341.2|10
1702458300000|2023-12-13 09:05:00|8356.3|8341.3|8355.7|8340.7|8356.7|8341.7|8355.6|8340.6|22
1702458600000|2023-12-13 09:10:00|8355.9|8340.9|8356.2|8341.2|8356.3|8341.3|8355.8|8340.8|17
1702458900000|2023-12-13 09:15:00|8356.6|8341.6|8355.7|8340.7|8361.7|8341.8|8355.5|8336|28
1702459200000|2023-12-13 09:20:00|8355.5|8340.5|8356|8341|8356.2|8341.2|8355.5|8340.5|16
1702459500000|2023-12-13 09:25:00|8355.8|8340.8|8356.1|8341.1|8356.2|8341.2|8355.8|8340.8|5
1702459800000|2023-12-13 09:30:00|8356.2|8341.2|8355.9|8340.9|8356.2|8341.2|8355.9|8340.9|7
1702460100000|2023-12-13 09:35:00|8360.8|8335.8|8355.8|8340.8|8360.8|8341|8355.7|8335.4|15
1702460400000|2023-12-13 09:40:00|8355.9|8340.9|8356.2|8341.2|8356.3|8341.3|8355.7|8340.7|15
1702460700000|2023-12-13 09:45:00|8356.1|8341.1|8356.3|8341.3|8356.3|8341.3|8355.9|8340.9|28
1702461000000|2023-12-13 09:50:00|8356.4|8341.4|8356.2|8341.2|8356.4|8341.4|8356.2|8341.2|3
1702461300000|2023-12-13 09:55:00|8356.3|8341.3|8356.7|8341.7|8356.8|8341.8|8356.3|8341.3|12
1702461600000|2023-12-13 10:00:00|8356.6|8341.6|8357.1|8342.1|8357.2|8342.2|8356.6|8341.6|17
1702461900000|2023-12-13 10:05:00|8357.2|8342.2|8356.9|8341.9|8358.2|8343.2|8356.8|8341.8|38
1702462200000|2023-12-13 10:10:00|8357|8342|8357.4|8342.4|8357.5|8342.5|8357|8342|30
1702462500000|2023-12-13 10:15:00|8357.3|8342.3|8357.8|8342.8|8358.1|8343.1|8357.3|8342.3|29
1702462800000|2023-12-13 10:20:00|8357.6|8342.6|8357.4|8342.4|8357.6|8342.6|8357.4|8342.4|3
1702463100000|2023-12-13 10:25:00|8357.5|8342.5|8357.4|8342.4|8357.5|8342.5|8357.3|8342.3|4
1702463400000|2023-12-13 10:30:00|8357.2|8342.2|8358.4|8343.4|8358.4|8343.4|8357.2|8342.2|13
1702463700000|2023-12-13 10:35:00|8358.5|8343.5|8358.7|8343.7|8358.8|8343.8|8358.5|8343.5|13
1702464000000|2023-12-13 10:40:00|8358.6|8343.6|8358.7|8343.7|8358.8|8343.8|8358.6|8343.6|15
1702464300000|2023-12-13 10:45:00|8358.8|8343.8|8359|8344|8359|8344|8358.5|8343.5|18
1702464600000|2023-12-13 10:50:00|8358.9|8343.9|8358.7|8343.7|8359.1|8344.1|8358.7|8343.7|17
1702464900000|2023-12-13 10:55:00|8358.6|8343.6|8358.6|8343.6|8358.6|8343.6|8358.5|8343.5|3
1702465200000|2023-12-13 11:00:00|8358.7|8343.7|8359.1|8344.1|8359.2|8344.2|8358.7|8343.7|8
1702465500000|2023-12-13 11:05:00|8359.2|8344.2|8359.2|8344.2|8359.2|8344.2|8359|8344|15
1702465800000|2023-12-13 11:10:00|8359.1|8344.1|8358.8|8343.8|8359.2|8344.2|8358.7|8343.7|14
1702466100000|2023-12-13 11:15:00|8358.7|8343.7|8358.7|8343.7|8358.8|8343.8|8358.5|8343.5|15
1702466400000|2023-12-13 11:20:00|8358.6|8343.6|8358.7|8343.7|8358.7|8343.7|8358.6|8343.6|2
1702466700000|2023-12-13 11:25:00|8358.6|8343.6|8358.3|8343.3|8358.7|8343.7|8358.1|8343.1|24
1702467000000|2023-12-13 11:30:00|8358.4|8343.4|8357.7|8342.7|8358.4|8343.4|8357.7|8342.7|10
1702467300000|2023-12-13 11:35:00|8357.8|8342.8|8357.9|8342.9|8362.9|8343.4|8357.6|8337.9|38
1702467600000|2023-12-13 11:40:00|8358|8343|8357.9|8342.9|8358|8343|8357.9|8342.9|6
1702467900000|2023-12-13 11:45:00|8358|8343|8357.7|8342.7|8363|8343|8357.4|8337.7|36
1702468200000|2023-12-13 11:50:00|8357.6|8342.6|8357.5|8342.5|8362.4|8342.8|8357.2|8337.4|19
1702468500000|2023-12-13 11:55:00|8357.4|8342.4|8357.2|8342.2|8362.3|8342.4|8357.1|8337|11
1702468800000|2023-12-13 12:00:00|8357.1|8342.1|8356.9|8341.9|8357.1|8342.1|8356.8|8341.8|4
1702469100000|2023-12-13 12:05:00|8357.2|8342.2|8357.1|8342.1|8357.3|8342.3|8357|8342|5
1702469400000|2023-12-13 12:10:00|8357.2|8342.2|8357.3|8342.3|8357.3|8342.3|8357.2|8342.2|2
1702469700000|2023-12-13 12:15:00|8357.1|8342.1|8357.7|8342.7|8357.7|8342.7|8357.1|8342.1|3
1702470000000|2023-12-13 12:20:00|8357.6|8342.6|8357.4|8342.4|8357.6|8342.6|8357.4|8342.4|5
1702470300000|2023-12-13 12:25:00|8357.3|8342.3|8357.1|8342.1|8357.3|8342.3|8357.1|8342.1|3
1702470600000|2023-12-13 12:30:00|8357.2|8342.2|8357.1|8342.1|8357.2|8342.2|8357.1|8342.1|2
1702470900000|2023-12-13 12:35:00|8357|8342|8361.8|8336.8|8361.8|8342.1|8356.8|8336.8|5
1702471200000|2023-12-13 12:40:00|8361.9|8336.9|8362.1|8337.1|8362.2|8337.2|8361.9|8336.9|7
1702471800000|2023-12-13 12:50:00|8362|8337|8362.1|8337.1|8362.1|8337.1|8361.9|8336.9|3
1702472100000|2023-12-13 12:55:00|8356.9|8341.9|8362.1|8337.1|8362.1|8341.9|8356.9|8337|3
1702472400000|2023-12-13 13:00:00|8362.3|8337.3|8362.1|8337.1|8362.3|8342|8356.8|8336.9|13
1702472700000|2023-12-13 13:05:00|8362.3|8337.3|8362.3|8337.3|8362.3|8337.3|8362.3|8337.3|1
1702473000000|2023-12-13 13:10:00|8362.2|8337.2|8356.7|8341.7|8362.2|8341.9|8356.7|8336.7|17
1702473300000|2023-12-13 13:15:00|8356.8|8341.8|8356.8|8341.8|8356.8|8341.8|8356.8|8341.8|1
1702473600000|2023-12-13 13:20:00|8356.7|8341.7|8356.6|8341.6|8361.6|8342.1|8356.4|8336.6|20
1702473900000|2023-12-13 13:25:00|8356.5|8341.5|8361.7|8336.7|8361.7|8341.6|8356.5|8335.8|7
1702474200000|2023-12-13 13:30:00|8361.3|8336.3|8361.3|8336.3|8361.6|8336.6|8360.9|8335.9|72
1702474500000|2023-12-13 13:35:00|8361.4|8336.4|8356.3|8341.3|8361.4|8341.4|8356.2|8336.1|32
1702474800000|2023-12-13 13:40:00|8356.2|8341.2|8355.3|8340.3|8356.3|8341.3|8355.3|8340.3|8
1702475100000|2023-12-13 13:45:00|8355.2|8340.2|8355.4|8340.4|8355.8|8340.8|8355.1|8340.1|18
1702475400000|2023-12-13 13:50:00|8355.3|8340.3|8355.2|8340.2|8355.3|8340.3|8354.8|8339.8|9
1702475700000|2023-12-13 13:55:00|8355.1|8340.1|8354.3|8339.3|8355.1|8340.1|8354.2|8339.2|20
1702476000000|2023-12-13 14:00:00|8354.2|8339.2|8353.8|8338.8|8354.4|8339.4|8353.8|8338.8|7
1702476600000|2023-12-13 14:10:00|8353.9|8338.9|8354.1|8339.1|8354.1|8339.1|8353.9|8338.9|9
1702476900000|2023-12-13 14:15:00|8354|8339|8354.3|8339.3|8354.4|8339.4|8353.8|8338.8|9
1702477200000|2023-12-13 14:20:00|8354.4|8339.4|8354.3|8339.3|8354.4|8339.4|8354.3|8339.3|2
1702477500000|2023-12-13 14:25:00|8354.4|8339.4|8354.3|8339.3|8354.7|8339.7|8354.3|8339.3|11
1702477800000|2023-12-13 14:30:00|8354.7|8339.7|8354.3|8339.3|8354.7|8339.7|8354.3|8339.3|20
1702478400000|2023-12-13 14:40:00|8354.4|8339.4|8354.3|8339.3|8354.4|8339.4|8354.3|8339.3|2
1702478700000|2023-12-13 14:45:00|8354.2|8339.2|8353.9|8338.9|8354.3|8339.3|8353.8|8338.8|15
1702479000000|2023-12-13 14:50:00|8354.2|8339.2|8353.8|8338.8|8358.9|8339.2|8353.7|8333.7|16
1702479300000|2023-12-13 14:55:00|8353.7|8338.7|8353.8|8338.8|8358.8|8338.8|8353.5|8333.7|12
1702479600000|2023-12-13 15:00:00|8358.8|8333.8|8358.6|8333.6|8358.9|8338.7|8353.1|8333.2|30
1702479900000|2023-12-13 15:05:00|8358.5|8333.5|8358.4|8333.4|8358.6|8333.6|8358|8333|22
1702480200000|2023-12-13 15:10:00|8358.3|8333.3|8358.2|8333.2|8358.3|8338.5|8352.9|8332.8|13
1702480500000|2023-12-13 15:15:00|8358.1|8333.1|8357.7|8332.7|8358.7|8338.4|8353|8332.7|16
1702480800000|2023-12-13 15:20:00|8357.8|8332.8|8357.8|8332.8|8358.3|8338.3|8352.8|8332.7|15
1702481100000|2023-12-13 15:25:00|8357.6|8332.6|8352.5|8337.5|8357.6|8337.5|8351.9|8332|18
1702481400000|2023-12-13 15:30:00|8352.4|8337.4|8352.7|8337.7|8352.7|8337.7|8352.4|8337.4|4
1702481700000|2023-12-13 15:35:00|8357.7|8332.7|8357.7|8332.7|8358|8337.6|8352.4|8332.4|21
1702482000000|2023-12-13 15:40:00|8357.6|8332.6|8357.6|8332.6|8357.6|8332.6|8357.6|8332.6|1
1702482300000|2023-12-13 15:45:00|8357.7|8332.7|8352.9|8337.9|8358.1|8338|8352.8|8332.7|12
1702482600000|2023-12-13 15:50:00|8352.8|8337.8|8352.8|8337.8|8352.8|8337.8|8352.8|8337.8|1
1702482900000|2023-12-13 15:55:00|8352.9|8337.9|8352.8|8337.8|8352.9|8337.9|8352.8|8337.8|2
1702483200000|2023-12-13 16:00:00|8353|8338|8353|8338|8353|8338|8352.9|8337.9|3
1702483500000|2023-12-13 16:05:00|8353.1|8338.1|8352.9|8337.9|8353.1|8338.1|8352.9|8337.9|3
1702484100000|2023-12-13 16:15:00|8352.8|8337.8|8357.1|8332.1|8357.3|8337.8|8352.4|8332.1|15
1702484400000|2023-12-13 16:20:00|8357|8332|8357|8332|8357|8332|8357|8332|1
1702484700000|2023-12-13 16:25:00|8357.1|8332.1|8351.8|8336.8|8357.4|8337|8351.7|8331.8|11
1702485000000|2023-12-13 16:30:00|8352.3|8337.3|8351.8|8336.8|8352.3|8337.3|8351.8|8336.8|2
1702485300000|2023-12-13 16:35:00|8351.7|8336.7|8351.7|8336.7|8351.7|8336.7|8351.7|8336.7|1
1702485600000|2023-12-13 16:40:00|8351.8|8336.8|8351.7|8336.7|8351.8|8336.8|8351.7|8336.7|4
1702486200000|2023-12-13 16:50:00|8351.8|8336.8|8351.8|8336.8|8351.8|8336.8|8351.8|8336.8|1
1702486500000|2023-12-13 16:55:00|8351.9|8336.9|8351.9|8336.9|8351.9|8336.9|8351.8|8336.8|5
1702486800000|2023-12-13 17:00:00|8351.8|8336.8|8351.8|8336.8|8351.9|8336.9|8351.8|8336.8|9
1702488000000|2023-12-13 17:20:00|8352.2|8337.2|8352.2|8337.2|8352.3|8337.3|8352.2|8337.2|7
1702488300000|2023-12-13 17:25:00|8351.9|8336.9|8352.1|8337.1|8352.1|8337.1|8351.9|8336.9|3
1702488600000|2023-12-13 17:30:00|8357.1|8332.1|8357.1|8332.1|8357.1|8332.1|8357.1|8332.1|1
1702488900000|2023-12-13 17:35:00|8357.2|8332.2|8356.3|8331.3|8357.3|8332.3|8356.3|8331.3|4
1702489200000|2023-12-13 17:40:00|8356.4|8331.4|8356.9|8331.9|8357|8332|8356.4|8331.4|11
1702489500000|2023-12-13 17:45:00|8352.1|8337.1|8356.8|8331.8|8357.1|8337.2|8352.1|8331.4|9
1702489800000|2023-12-13 17:50:00|8356.4|8331.4|8356.1|8331.1|8356.4|8331.4|8356.1|8331.1|4
1702490100000|2023-12-13 17:55:00|8356|8331|8356.1|8331.1|8356.1|8331.1|8356|8331|2
1702490700000|2023-12-13 18:05:00|8356.2|8331.2|8356.6|8331.6|8356.6|8331.6|8356.2|8331.2|3
1702491000000|2023-12-13 18:10:00|8356.8|8331.8|8356.9|8331.9|8356.9|8331.9|8356.8|8331.8|2
1702491300000|2023-12-13 18:15:00|8356.7|8331.7|8356.6|8331.6|8356.7|8331.7|8356.3|8331.3|12
1702491600000|2023-12-13 18:20:00|8356.5|8331.5|8356.9|8331.9|8356.9|8331.9|8356.4|8331.4|7
1702491900000|2023-12-13 18:25:00|8357|8332|8357.1|8332.1|8357.1|8332.1|8356.8|8331.8|6
1702492800000|2023-12-13 18:40:00|8357|8332|8357|8332|8357|8332|8357|8332|1
1702493100000|2023-12-13 18:45:00|8357.1|8332.1|8352.1|8337.1|8357.1|8337.1|8352.1|8332|3
1702493400000|2023-12-13 18:50:00|8351.8|8336.8|8356.7|8331.7|8356.7|8336.8|8351.8|8331.4|11
1702493700000|2023-12-13 18:55:00|8356.8|8331.8|8357|8332|8357.1|8332.1|8355.5|8330.5|16
1702494000000|2023-12-13 19:00:00|8356.9|8331.9|8353.5|8328.5|8356.9|8331.9|8353|8328|119
1702494300000|2023-12-13 19:05:00|8353.4|8328.4|8354|8329|8354.1|8329.1|8353.2|8328.2|15
1702494600000|2023-12-13 19:10:00|8353.9|8328.9|8353.2|8328.2|8353.9|8328.9|8353|8328|19
1702494900000|2023-12-13 19:15:00|8353.1|8328.1|8351.1|8326.1|8353.2|8328.2|8351.1|8326.1|22
1702495200000|2023-12-13 19:20:00|8351.2|8326.2|8351.3|8326.3|8351.3|8326.3|8351.1|8326.1|8
1702495500000|2023-12-13 19:25:00|8351.2|8326.2|8351.6|8326.6|8351.6|8326.6|8350.8|8325.8|10
1702495800000|2023-12-13 19:30:00|8351.5|8326.5|8351.9|8326.9|8351.9|8326.9|8350.7|8325.7|26
1702496100000|2023-12-13 19:35:00|8351.8|8326.8|8350.2|8325.2|8351.8|8326.8|8349.7|8324.7|29
1702496400000|2023-12-13 19:40:00|8350.1|8325.1|8346.8|8321.8|8350.1|8325.1|8346.8|8321.8|45
1702496700000|2023-12-13 19:45:00|8346.9|8321.9|8341|8316|8347.1|8322.1|8341|8316|29
1702497000000|2023-12-13 19:50:00|8341.1|8316.1|8341.3|8316.3|8341.4|8316.4|8340.2|8315.2|37
1702497300000|2023-12-13 19:55:00|8341.1|8316.1|8342.5|8317.5|8342.8|8317.8|8340.8|8315.8|43
1702497600000|2023-12-13 20:00:00|8342.6|8317.6|8342.4|8317.4|8342.9|8317.9|8342.1|8317.1|18
1702497900000|2023-12-13 20:05:00|8342.3|8317.3|8342.1|8317.1|8342.4|8317.4|8341.9|8316.9|18
1702498200000|2023-12-13 20:10:00|8341.9|8316.9|8342.6|8317.6|8342.9|8317.9|8341.7|8316.7|25
1702498500000|2023-12-13 20:15:00|8342.7|8317.7|8342|8317|8342.8|8317.8|8342|8317|8
1702498800000|2023-12-13 20:20:00|8342.1|8317.1|8342.4|8317.4|8342.4|8317.4|8342|8317|6
1702499100000|2023-12-13 20:25:00|8342.5|8317.5|8344.2|8319.2|8344.3|8319.3|8342.5|8317.5|28
1702499400000|2023-12-13 20:30:00|8344.3|8319.3|8344.3|8319.3|8344.4|8319.4|8343.7|8318.7|30
1702499700000|2023-12-13 20:35:00|8344.4|8319.4|8344.4|8319.4|8344.5|8319.5|8344|8319|15
1702500000000|2023-12-13 20:40:00|8344.3|8319.3|8344.7|8319.7|8344.8|8319.8|8343.7|8318.7|23
1702500300000|2023-12-13 20:45:00|8344.6|8319.6|8344.4|8319.4|8344.7|8319.7|8344.3|8319.3|36
1702500600000|2023-12-13 20:50:00|8344.5|8319.5|8344.4|8319.4|8344.6|8319.6|8343.7|8318.7|36
1702500900000|2023-12-13 20:55:00|8344.5|8319.5|8344.5|8319.5|8344.5|8319.5|8344.4|8319.4|13
1702519200000|2023-12-14 02:00:00|8351.5|8326.5|8350.7|8325.7|8351.5|8326.5|8350.3|8325.3|7
1702519500000|2023-12-14 02:05:00|8350.6|8325.6|8350.6|8325.6|8350.7|8325.7|8350.6|8325.6|7
1702519800000|2023-12-14 02:10:00|8350.7|8325.7|8350.6|8325.6|8350.9|8325.9|8350.5|8325.5|9
1702520100000|2023-12-14 02:15:00|8350.5|8325.5|8350.6|8325.6|8351.4|8326.4|8350.5|8325.5|13
1702520400000|2023-12-14 02:20:00|8350.5|8325.5|8350.1|8325.1|8350.6|8325.6|8350.1|8325.1|8
1702520700000|2023-12-14 02:25:00|8350.2|8325.2|8350.6|8325.6|8350.6|8325.6|8349.4|8324.4|12
1702521000000|2023-12-14 02:30:00|8352|8327|8351.5|8326.5|8352|8327|8351.3|8326.3|13
1702521300000|2023-12-14 02:35:00|8351|8326|8351.5|8326.5|8351.6|8326.6|8350.9|8325.9|19
1702521600000|2023-12-14 02:40:00|8351.6|8326.6|8351|8326|8351.6|8326.6|8350|8325|13
1702522500000|2023-12-14 02:55:00|8350.7|8325.7|8351|8326|8351.1|8326.1|8350.7|8325.7|8
1702522800000|2023-12-14 03:00:00|8350.5|8325.5|8350.4|8325.4|8351.3|8326.3|8349.1|8324.1|33
1702523100000|2023-12-14 03:05:00|8350.3|8325.3|8351|8326|8351.1|8326.1|8350|8325|22
1702523400000|2023-12-14 03:10:00|8351.1|8326.1|8351.8|8326.8|8352|8327|8350.5|8325.5|22
1702523700000|2023-12-14 03:15:00|8351.9|8326.9|8351.8|8326.8|8351.9|8326.9|8351.3|8326.3|15
1702524000000|2023-12-14 03:20:00|8351.9|8326.9|8348.5|8323.5|8351.9|8326.9|8348.2|8323.2|73
1702524300000|2023-12-14 03:25:00|8348.6|8323.6|8348.1|8323.1|8348.6|8323.6|8347|8322|28
1702524600000|2023-12-14 03:30:00|8348|8323|8344.7|8329.7|8350.6|8330.1|8344.6|8323|187
1702524900000|2023-12-14 03:35:00|8344.8|8329.8|8343.4|8328.4|8349.7|8329.9|8343.4|8324.6|87
1702525200000|2023-12-14 03:40:00|8343.3|8328.3|8342.3|8327.3|8347.1|8328.4|8341.8|8322|98
1702525500000|2023-12-14 03:45:00|8342.4|8327.4|8343.2|8328.2|8347.7|8328.3|8342.3|8322.7|62
1702525800000|2023-12-14 03:50:00|8343.3|8328.3|8345.2|8330.2|8345.6|8330.6|8343.3|8328.3|68
1702526100000|2023-12-14 03:55:00|8345.1|8330.1|8344.9|8329.9|8345.2|8330.2|8344.8|8329.8|24
1702526400000|2023-12-14 04:00:00|8344.8|8329.8|8344.9|8329.9|8345|8330|8344.8|8329.8|15
1702526700000|2023-12-14 04:05:00|8344.8|8329.8|8345.8|8330.8|8349.8|8330.9|8344.8|8324.7|33
1702527000000|2023-12-14 04:10:00|8345.9|8330.9|8346.4|8331.4|8346.9|8331.9|8345.8|8330.8|32
1702527300000|2023-12-14 04:15:00|8346.3|8331.3|8345.8|8330.8|8346.3|8331.3|8345.7|8330.7|20
1702527600000|2023-12-14 04:20:00|8345.9|8330.9|8346.3|8331.3|8346.4|8331.4|8345.8|8330.8|17
1702527900000|2023-12-14 04:25:00|8346.4|8331.4|8346.3|8331.3|8346.4|8331.4|8346.3|8331.3|4
1702528200000|2023-12-14 04:30:00|8346.4|8331.4|8346.3|8331.3|8346.4|8331.4|8346.2|8331.2|10
1702528500000|2023-12-14 04:35:00|8346.4|8331.4|8346.6|8331.6|8346.7|8331.7|8346.3|8331.3|15
1702528800000|2023-12-14 04:40:00|8346.5|8331.5|8346.4|8331.4|8346.6|8331.6|8346.3|8331.3|6
1702529100000|2023-12-14 04:45:00|8346.5|8331.5|8346.9|8331.9|8347.4|8332.4|8346.4|8331.4|35
1702529400000|2023-12-14 04:50:00|8347|8332|8347.4|8332.4|8352.2|8332.4|8347|8327.2|20
1702529700000|2023-12-14 04:55:00|8347.3|8332.3|8347.8|8332.8|8348|8333|8347.3|8332.3|23
1702530000000|2023-12-14 05:00:00|8347.6|8332.6|8348.7|8333.7|8349.3|8334.3|8347.3|8332.3|42
1702530300000|2023-12-14 05:05:00|8348.6|8333.6|8347.4|8332.4|8348.7|8333.7|8347.3|8332.3|17
1702530600000|2023-12-14 05:10:00|8347.5|8332.5|8348.2|8333.2|8348.2|8333.2|8347.3|8332.3|17
1702530900000|2023-12-14 05:15:00|8348.1|8333.1|8348.2|8333.2|8348.3|8333.3|8347.9|8332.9|30
1702531200000|2023-12-14 05:20:00|8348.3|8333.3|8348.1|8333.1|8348.3|8333.3|8347.9|8332.9|20
1702531500000|2023-12-14 05:25:00|8348.2|8333.2|8348.3|8333.3|8348.4|8333.4|8348.2|8333.2|8
1702531800000|2023-12-14 05:30:00|8348.4|8333.4|8349.7|8334.7|8349.7|8334.7|8348.4|8333.4|20
1702532100000|2023-12-14 05:35:00|8349.6|8334.6|8349.3|8334.3|8349.6|8334.6|8349.3|8334.3|8
1702532400000|2023-12-14 05:40:00|8349.2|8334.2|8349.4|8334.4|8349.4|8334.4|8349|8334|18
1702532700000|2023-12-14 05:45:00|8349.3|8334.3|8349.4|8334.4|8349.4|8334.4|8349.3|8334.3|2
1702533000000|2023-12-14 05:50:00|8349.3|8334.3|8348.3|8333.3|8349.3|8334.3|8347.9|8332.9|30
1702533300000|2023-12-14 05:55:00|8348.4|8333.4|8348.9|8333.9|8348.9|8333.9|8348|8333|28
1702533600000|2023-12-14 06:00:00|8348.8|8333.8|8349.5|8334.5|8349.6|8334.6|8348.8|8333.8|32
1702533900000|2023-12-14 06:05:00|8349.6|8334.6|8350.3|8335.3|8350.3|8335.3|8349.6|8334.6|16
1702534200000|2023-12-14 06:10:00|8350.2|8335.2|8350.2|8335.2|8350.3|8335.3|8350.2|8335.2|3
1702534500000|2023-12-14 06:15:00|8350.1|8335.1|8350.2|8335.2|8350.2|8335.2|8349.5|8334.5|15
1702534800000|2023-12-14 06:20:00|8350.1|8335.1|8350.2|8335.2|8350.3|8335.3|8350.1|8335.1|4
1702535100000|2023-12-14 06:25:00|8350.1|8335.1|8350.2|8335.2|8350.3|8335.3|8350.1|8335.1|6
1702535400000|2023-12-14 06:30:00|8350.3|8335.3|8350.2|8335.2|8350.3|8335.3|8350.2|8335.2|4
1702536000000|2023-12-14 06:40:00|8350.1|8335.1|8350|8335|8350.2|8335.2|8349.9|8334.9|13
1702536300000|2023-12-14 06:45:00|8349.9|8334.9|8349.9|8334.9|8350|8335|8349.2|8334.2|36
1702536600000|2023-12-14 06:50:00|8350|8335|8349.8|8334.8|8350|8335|8349.5|8334.5|13
1702536900000|2023-12-14 06:55:00|8349.7|8334.7|8348.6|8333.6|8349.8|8334.8|8348.6|8333.6|16
1702537200000|2023-12-14 07:00:00|8348.5|8333.5|8348.8|8333.8|8348.8|8333.8|8347.8|8332.8|43
1702537500000|2023-12-14 07:05:00|8348.9|8333.9|8349.6|8334.6|8349.6|8334.6|8348.7|8333.7|17
1702537800000|2023-12-14 07:10:00|8349.5|8334.5|8350.2|8335.2|8350.2|8335.2|8349.5|8334.5|10
1702538100000|2023-12-14 07:15:00|8350|8335|8350.2|8335.2|8350.6|8335.6|8350|8335|16
1702538400000|2023-12-14 07:20:00|8350.3|8335.3|8351|8336|8351.2|8336.2|8349.8|8334.8|28
1702538700000|2023-12-14 07:25:00|8351.1|8336.1|8350.6|8335.6|8351.5|8336.5|8350.4|8335.4|27
1702539000000|2023-12-14 07:30:00|8350.5|8335.5|8350.4|8335.4|8355.2|8335.8|8349.9|8330.2|29
1702539300000|2023-12-14 07:35:00|8350.3|8335.3|8350.7|8335.7|8350.8|8335.8|8350.3|8335.3|10
1702539600000|2023-12-14 07:40:00|8350.6|8335.6|8350.9|8335.9|8350.9|8335.9|8350.4|8335.4|11
1702539900000|2023-12-14 07:45:00|8350.8|8335.8|8350.5|8335.5|8350.8|8335.8|8350.2|8335.2|27
1702540200000|2023-12-14 07:50:00|8350.4|8335.4|8350.4|8335.4|8355.3|8335.5|8350.3|8330.2|20
1702540500000|2023-12-14 07:55:00|8350.3|8335.3|8350.5|8335.5|8355.2|8335.5|8350|8329.9|26
1702540800000|2023-12-14 08:00:00|8350.6|8335.6|8349.6|8334.6|8355.4|8335.6|8349.3|8329.4|33
1702541100000|2023-12-14 08:05:00|8349.5|8334.5|8348.7|8333.7|8349.5|8334.5|8348.4|8333.4|41
1702541400000|2023-12-14 08:10:00|8348.8|8333.8|8348.6|8333.6|8349.1|8334.1|8348.3|8333.3|45
1702541700000|2023-12-14 08:15:00|8348.7|8333.7|8348.4|8333.4|8348.8|8333.8|8348.4|8333.4|7
1702542000000|2023-12-14 08:20:00|8348.8|8333.8|8348.8|8333.8|8348.9|8333.9|8348.7|8333.7|7
1702542300000|2023-12-14 08:25:00|8348.7|8333.7|8348.7|8333.7|8349.3|8334.3|8348.6|8333.6|16
1702542600000|2023-12-14 08:30:00|8348.8|8333.8|8349.2|8334.2|8349.2|8334.2|8348.7|8333.7|31
1702542900000|2023-12-14 08:35:00|8349.1|8334.1|8349.5|8334.5|8349.8|8334.8|8349.1|8334.1|29
1702543200000|2023-12-14 08:40:00|8349.6|8334.6|8351.1|8336.1|8351.1|8336.1|8349.6|8334.6|32
1702543500000|2023-12-14 08:45:00|8351|8336|8350.8|8335.8|8356|8336.2|8350.8|8330.9|22
1702543800000|2023-12-14 08:50:00|8350.9|8335.9|8350.7|8335.7|8350.9|8335.9|8350.5|8335.5|15
1702544100000|2023-12-14 08:55:00|8350.8|8335.8|8351.3|8336.3|8351.3|8336.3|8350.8|8335.8|6
1702544400000|2023-12-14 09:00:00|8351.2|8336.2|8350.8|8335.8|8351.2|8336.2|8350.7|8335.7|15
1702544700000|2023-12-14 09:05:00|8350.9|8335.9|8350.7|8335.7|8351.2|8336.2|8350.7|8335.7|14
1702545000000|2023-12-14 09:10:00|8350.8|8335.8|8350.7|8335.7|8350.8|8335.8|8350.7|8335.7|2
1702545300000|2023-12-14 09:15:00|8350.8|8335.8|8350.3|8335.3|8350.9|8335.9|8350.2|8335.2|13
1702545600000|2023-12-14 09:20:00|8350.2|8335.2|8355.3|8330.3|8355.7|8335.7|8350|8330|53
1702545900000|2023-12-14 09:25:00|8355.2|8330.2|8355.3|8330.3|8355.4|8330.4|8355.1|8330.1|10
1702546200000|2023-12-14 09:30:00|8355.4|8330.4|8354.7|8329.7|8355.4|8330.4|8354.5|8329.5|18
1702546500000|2023-12-14 09:35:00|8354.8|8329.8|8349.7|8334.7|8354.8|8335.3|8349.7|8329.7|33
1702546800000|2023-12-14 09:40:00|8349.6|8334.6|8349.6|8334.6|8349.8|8334.8|8349.3|8334.3|21
1702547100000|2023-12-14 09:45:00|8349.5|8334.5|8348.8|8333.8|8349.5|8334.5|8348.7|8333.7|38
1702547400000|2023-12-14 09:50:00|8348.7|8333.7|8347.8|8332.8|8349|8334|8347.8|8332.8|20
1702547700000|2023-12-14 09:55:00|8347.9|8332.9|8346.8|8331.8|8348.1|8333.1|8346.8|8331.8|40
1702548000000|2023-12-14 10:00:00|8346.9|8331.9|8352.9|8327.9|8353|8332.8|8346.7|8327.4|83
1702548300000|2023-12-14 10:05:00|8352.8|8327.8|8348.2|8333.2|8352.8|8333.2|8347.8|8327.8|11
1702548600000|2023-12-14 10:10:00|8348.1|8333.1|8348.3|8333.3|8353.6|8333.5|8348.1|8328.1|49
1702548900000|2023-12-14 10:15:00|8348.2|8333.2|8348.3|8333.3|8348.3|8333.3|8348|8333|24
1702549200000|2023-12-14 10:20:00|8348.2|8333.2|8353.7|8328.7|8353.8|8333.6|8348.2|8328.4|30
1702549500000|2023-12-14 10:25:00|8353.8|8328.8|8348.3|8333.3|8353.8|8333.5|8348.3|8328.3|26
1702549800000|2023-12-14 10:30:00|8348.4|8333.4|8352.3|8327.3|8352.7|8333.4|8347.5|8327.2|36
1702550100000|2023-12-14 10:35:00|8352.4|8327.4|8347.3|8332.3|8352.5|8332.5|8347.3|8327.3|12
1702550400000|2023-12-14 10:40:00|8347.4|8332.4|8347.4|8332.4|8347.6|8332.6|8347.4|8332.4|11
1702550700000|2023-12-14 10:45:00|8347.5|8332.5|8347.7|8332.7|8347.7|8332.7|8347.5|8332.5|11
1702551000000|2023-12-14 10:50:00|8347.6|8332.6|8347.5|8332.5|8347.6|8332.6|8347.4|8332.4|8
1702551300000|2023-12-14 10:55:00|8347.6|8332.6|8347.7|8332.7|8347.7|8332.7|8347.6|8332.6|2
1702551600000|2023-12-14 11:00:00|8347.6|8332.6|8352.9|8327.9|8352.9|8332.8|8347.6|8327.7|7
1702551900000|2023-12-14 11:05:00|8352.8|8327.8|8352.9|8327.9|8352.9|8327.9|8352.8|8327.8|2
1702552200000|2023-12-14 11:10:00|8348|8333|8347.4|8332.4|8352.9|8333.2|8347.4|8327.9|38
1702552500000|2023-12-14 11:15:00|8347.5|8332.5|8346.9|8331.9|8347.5|8332.5|8346.9|8331.9|17
1702552800000|2023-12-14 11:20:00|8347|8332|8346.4|8331.4|8347|8332|8346.3|8331.3|20
1702553100000|2023-12-14 11:25:00|8346.5|8331.5|8346|8331|8346.5|8331.5|8346|8331|15
1702553400000|2023-12-14 11:30:00|8346.1|8331.1|8346.5|8331.5|8346.6|8331.6|8346.1|8331.1|9
1702554000000|2023-12-14 11:40:00|8346.4|8331.4|8346.1|8331.1|8346.4|8331.4|8346.1|8331.1|4
1702554300000|2023-12-14 11:45:00|8346.2|8331.2|8346.2|8331.2|8346.2|8331.2|8346.2|8331.2|1
1702554600000|2023-12-14 11:50:00|8346.1|8331.1|8346.4|8331.4|8350.8|8331.5|8345.8|8325.7|10
1702555200000|2023-12-14 12:00:00|8351.4|8326.4|8351.4|8326.4|8351.4|8326.4|8351.4|8326.4|1
1702555500000|2023-12-14 12:05:00|8351.6|8326.6|8354.6|8329.6|8354.6|8329.6|8351.6|8326.6|25
1702555800000|2023-12-14 12:10:00|8354.4|8329.4|8353.1|8328.1|8354.4|8329.4|8353|8328|13
1702556100000|2023-12-14 12:15:00|8353|8328|8352.7|8327.7|8353.1|8328.1|8352.7|8327.7|12
1702556400000|2023-12-14 12:20:00|8352.8|8327.8|8352.4|8327.4|8352.9|8327.9|8352.4|8327.4|13
1702556700000|2023-12-14 12:25:00|8352.3|8327.3|8352.5|8327.5|8352.6|8332.6|8347.5|8327.3|14
1702557000000|2023-12-14 12:30:00|8352.4|8327.4|8352.4|8327.4|8352.5|8327.5|8352.4|8327.4|13
1702557300000|2023-12-14 12:35:00|8347.7|8332.7|8352.9|8327.9|8353|8333|8347.7|8327.6|13
1702557600000|2023-12-14 12:40:00|8352.8|8327.8|8353.1|8328.1|8353.2|8328.2|8352.7|8327.7|29
1702557900000|2023-12-14 12:45:00|8353.2|8328.2|8352.9|8327.9|8354|8334.1|8349|8327.9|44
1702558200000|2023-12-14 12:50:00|8353|8328|8353.7|8328.7|8353.8|8328.8|8353|8328|13
1702558500000|2023-12-14 12:55:00|8348.8|8333.8|8349.1|8334.1|8349.1|8334.1|8348.8|8333.8|7
1702558800000|2023-12-14 13:00:00|8349.3|8334.3|8349.3|8334.3|8354.3|8334.6|8349.3|8329.2|13
1702559100000|2023-12-14 13:05:00|8349.2|8334.2|8353.7|8328.7|8354.1|8334.2|8349|8328.7|17
1702559400000|2023-12-14 13:10:00|8353.5|8328.5|8353.8|8328.8|8353.9|8328.9|8353.2|8328.2|20
1702559700000|2023-12-14 13:15:00|8353.7|8328.7|8349.4|8334.4|8354.4|8334.4|8348.9|8328.6|50
1702560000000|2023-12-14 13:20:00|8349.7|8334.7|8354|8329|8354|8334.7|8349|8329|8
1702560300000|2023-12-14 13:25:00|8353.9|8328.9|8355.4|8330.4|8355.4|8330.4|8353.4|8328.4|28
1702560600000|2023-12-14 13:30:00|8355.2|8330.2|8355.5|8330.5|8356.4|8331.4|8354.2|8329.2|162
1702560900000|2023-12-14 13:35:00|8355.6|8330.6|8354.5|8329.5|8355.7|8330.7|8354.4|8329.4|68
1702561200000|2023-12-14 13:40:00|8354.4|8329.4|8354.2|8329.2|8354.5|8334.6|8349.1|8329.1|31
1702561500000|2023-12-14 13:45:00|8354.1|8329.1|8354.2|8329.2|8354.4|8329.4|8353.9|8328.9|31
1702561800000|2023-12-14 13:50:00|8354.1|8329.1|8348.3|8333.3|8354.4|8334.2|8348.3|8328.6|51
1702562100000|2023-12-14 13:55:00|8348.4|8333.4|8353.5|8328.5|8353.6|8333.4|8348.4|8328.1|24
1702562400000|2023-12-14 14:00:00|8353.6|8328.6|8353.3|8328.3|8353.6|8328.6|8353|8328|30
1702562700000|2023-12-14 14:05:00|8348.4|8333.4|8348.8|8333.8|8348.8|8333.8|8348.3|8333.3|7
1702563000000|2023-12-14 14:10:00|8348.9|8333.9|8354.2|8329.2|8354.2|8334.1|8348.5|8328.5|35
1702563300000|2023-12-14 14:15:00|8354.1|8329.1|8349|8334|8354.3|8334.1|8349|8328.9|32
1702563600000|2023-12-14 14:20:00|8349.1|8334.1|8349.2|8334.2|8354.5|8334.3|8349|8329.2|43
1702563900000|2023-12-14 14:25:00|8349.1|8334.1|8355.2|8330.2|8355.3|8335.3|8348.9|8330.2|73
1702564200000|2023-12-14 14:30:00|8355.1|8330.1|8354.5|8329.5|8355.1|8335|8349.2|8329.1|81
1702564500000|2023-12-14 14:35:00|8354.2|8329.2|8348.5|8333.5|8354.6|8334.6|8348.4|8328.5|75
1702564800000|2023-12-14 14:40:00|8348.6|8333.6|8348.6|8333.6|8348.7|8333.7|8348.2|8333.2|128
1702565100000|2023-12-14 14:45:00|8348.5|8333.5|8352.8|8327.8|8353.2|8333.7|8348.2|8327.2|70
1702565400000|2023-12-14 14:50:00|8352.5|8327.5|8352.5|8327.5|8353|8332.3|8346.9|8327|38
1702565700000|2023-12-14 14:55:00|8352.4|8327.4|8351.9|8326.9|8352.5|8327.5|8351.6|8326.6|33
1702566000000|2023-12-14 15:00:00|8352|8327|8347.3|8332.3|8352.3|8332.3|8347.2|8326.8|20
1702566300000|2023-12-14 15:05:00|8347.4|8332.4|8347.2|8332.2|8352.4|8332.7|8347.2|8327.1|27
1702566600000|2023-12-14 15:10:00|8347.1|8332.1|8346.7|8331.7|8347.1|8332.1|8346.7|8331.7|17
1702566900000|2023-12-14 15:15:00|8346.8|8331.8|8351.6|8326.6|8351.7|8332.2|8346.5|8326.6|21
1702567200000|2023-12-14 15:20:00|8351.7|8326.7|8346.3|8331.3|8351.7|8331.6|8346.2|8326.1|10
1702567500000|2023-12-14 15:25:00|8346.2|8331.2|8346.3|8331.3|8346.5|8331.5|8346|8331|47
1702567800000|2023-12-14 15:30:00|8346.4|8331.4|8346.6|8331.6|8346.6|8331.6|8346.4|8331.4|3
1702568100000|2023-12-14 15:35:00|8346.5|8331.5|8346.7|8331.7|8347|8332|8346.5|8331.5|8
1702568400000|2023-12-14 15:40:00|8346.8|8331.8|8347.1|8332.1|8347.2|8332.2|8346.7|8331.7|9
1702568700000|2023-12-14 15:45:00|8347|8332|8350.8|8325.8|8352|8332|8346.5|8325.8|32
1702569000000|2023-12-14 15:50:00|8350.9|8325.9|8345.9|8330.9|8351.2|8330.9|8345.8|8325.7|14
1702569300000|2023-12-14 15:55:00|8345.8|8330.8|8345.8|8330.8|8345.9|8330.9|8345.7|8330.7|6
1702569600000|2023-12-14 16:00:00|8345.7|8330.7|8345.8|8330.8|8345.8|8330.8|8345.7|8330.7|4
1702569900000|2023-12-14 16:05:00|8345.7|8330.7|8346.1|8331.1|8346.2|8331.2|8345.6|8330.6|6
1702570200000|2023-12-14 16:10:00|8346|8331|8345.8|8330.8|8346.2|8331.2|8345.7|8330.7|38
1702570500000|2023-12-14 16:15:00|8345.7|8330.7|8346.2|8331.2|8346.2|8331.2|8345.7|8330.7|6
1702570800000|2023-12-14 16:20:00|8346.1|8331.1|8346.1|8331.1|8346.2|8331.2|8346.1|8331.1|3
1702571100000|2023-12-14 16:25:00|8346|8331|8345.9|8330.9|8346.4|8331.4|8345.9|8330.9|10
1702571400000|2023-12-14 16:30:00|8350.8|8325.8|8345.9|8330.9|8350.8|8330.9|8345.6|8325.7|12
1702571700000|2023-12-14 16:35:00|8345.8|8330.8|8346.1|8331.1|8346.3|8331.3|8345.8|8330.8|16
1702572000000|2023-12-14 16:40:00|8346.2|8331.2|8350.9|8325.9|8350.9|8331.2|8345.8|8325.8|14
1702572300000|2023-12-14 16:45:00|8351|8326|8345.6|8330.6|8351|8330.8|8345.6|8325.7|11
1702572600000|2023-12-14 16:50:00|8345.5|8330.5|8349.7|8324.7|8350|8330.5|8344.7|8324.2|30
1702572900000|2023-12-14 16:55:00|8349.8|8324.8|8348.7|8323.7|8349.8|8329.6|8344.4|8323.6|51
1702573200000|2023-12-14 17:00:00|8348.6|8323.6|8348|8323|8348.6|8323.6|8348|8323|22
1702573500000|2023-12-14 17:05:00|8347.9|8322.9|8347.1|8322.1|8347.9|8322.9|8347|8322|5
1702573800000|2023-12-14 17:10:00|8347.2|8322.2|8347.3|8322.3|8347.4|8322.4|8346.9|8321.9|16
1702574100000|2023-12-14 17:15:00|8347.4|8322.4|8347.3|8322.3|8347.9|8322.9|8347.3|8322.3|12
1702574400000|2023-12-14 17:20:00|8347.4|8322.4|8348.4|8323.4|8348.5|8323.5|8347.3|8322.3|31
1702574700000|2023-12-14 17:25:00|8348.5|8323.5|8348.5|8323.5|8348.5|8323.5|8348|8323|37
1702575000000|2023-12-14 17:30:00|8348.4|8323.4|8348.5|8323.5|8348.7|8323.7|8348.3|8323.3|9
1702575300000|2023-12-14 17:35:00|8348.6|8323.6|8348.5|8323.5|8348.9|8323.9|8348.5|8323.5|14
1702575600000|2023-12-14 17:40:00|8348.4|8323.4|8348.2|8323.2|8348.6|8323.6|8348.2|8323.2|21
1702575900000|2023-12-14 17:45:00|8348.3|8323.3|8348.9|8323.9|8349|8324|8348.2|8323.2|12
1702576200000|2023-12-14 17:50:00|8349|8324|8349.6|8324.6|8350.4|8330.1|8344.5|8323.9|45
1702576500000|2023-12-14 17:55:00|8349.7|8324.7|8349.6|8324.6|8349.8|8324.8|8349.2|8324.2|13
1702576800000|2023-12-14 18:00:00|8349.7|8324.7|8350.7|8325.7|8350.7|8330.2|8344.8|8324.7|17
1702577100000|2023-12-14 18:05:00|8350.8|8325.8|8350.9|8325.9|8351|8326|8350.8|8325.8|56
1702577400000|2023-12-14 18:10:00|8351|8326|8351.1|8326.1|8351.2|8326.2|8350.9|8325.9|47
1702577700000|2023-12-14 18:15:00|8351|8326|8351.2|8326.2|8351.2|8326.2|8350.9|8325.9|64
1702578000000|2023-12-14 18:20:00|8351|8326|8351.2|8326.2|8351.3|8326.3|8350.8|8325.8|33
1702578300000|2023-12-14 18:25:00|8351.3|8326.3|8346.4|8331.4|8351.4|8331.4|8346.3|8326.2|14
1702578600000|2023-12-14 18:30:00|8346.5|8331.5|8346.5|8331.5|8346.5|8331.5|8346.1|8331.1|42
1702578900000|2023-12-14 18:35:00|8346.4|8331.4|8347.3|8332.3|8347.3|8332.3|8346.4|8331.4|18
1702579200000|2023-12-14 18:40:00|8347.2|8332.2|8351.3|8326.3|8351.6|8332.2|8347.1|8326.2|67
1702579500000|2023-12-14 18:45:00|8351.2|8326.2|8350.8|8325.8|8351.2|8326.2|8350.6|8325.6|100
1702579800000|2023-12-14 18:50:00|8350.7|8325.7|8350.2|8325.2|8351.2|8326.2|8350.1|8325.1|137
1702580100000|2023-12-14 18:55:00|8350.1|8325.1|8350.1|8325.1|8350.2|8325.2|8349.9|8324.9|18
1702580400000|2023-12-14 19:00:00|8350.2|8325.2|8350|8325|8350.2|8325.2|8349.9|8324.9|33
1702580700000|2023-12-14 19:05:00|8350.1|8325.1|8350.1|8325.1|8350.1|8330|8345|8325|9
1702581000000|2023-12-14 19:10:00|8350|8325|8349.9|8324.9|8350.2|8325.2|8349.9|8324.9|20
1702581300000|2023-12-14 19:15:00|8350|8325|8349.9|8324.9|8350|8325|8349.6|8324.6|143
1702581600000|2023-12-14 19:20:00|8350|8325|8350|8325|8350|8325|8349.9|8324.9|15
1702581900000|2023-12-14 19:25:00|8350.1|8325.1|8351.2|8326.2|8351.2|8326.2|8350.1|8325.1|41
1702582200000|2023-12-14 19:30:00|8351.4|8326.4|8350.5|8325.5|8351.7|8326.7|8350.3|8325.3|203
1702582500000|2023-12-14 19:35:00|8350.4|8325.4|8351|8326|8351.3|8326.3|8350.3|8325.3|169
1702582800000|2023-12-14 19:40:00|8351.1|8326.1|8351.5|8326.5|8351.5|8326.5|8351.1|8326.1|11
1702583100000|2023-12-14 19:45:00|8351.4|8326.4|8351.1|8326.1|8351.4|8326.4|8350.9|8325.9|33
1702583400000|2023-12-14 19:50:00|8351|8326|8351.5|8326.5|8351.9|8326.9|8350.9|8325.9|14
1702583700000|2023-12-14 19:55:00|8351.6|8326.6|8351.5|8326.5|8352|8327|8351.4|8326.4|18
1702584000000|2023-12-14 20:00:00|8351.4|8326.4|8351|8326|8351.4|8326.4|8350.4|8325.4|92
1702584300000|2023-12-14 20:05:00|8350.8|8325.8|8349.6|8324.6|8350.9|8325.9|8349.6|8324.6|21
1702584600000|2023-12-14 20:10:00|8350.1|8325.1|8350|8325|8350.3|8325.3|8349.7|8324.7|24
1702584900000|2023-12-14 20:15:00|8350.1|8325.1|8350.7|8325.7|8350.9|8325.9|8349.8|8324.8|41
1702585200000|2023-12-14 20:20:00|8350.6|8325.6|8350.1|8325.1|8350.9|8325.9|8349.4|8324.4|98
1702585500000|2023-12-14 20:25:00|8349.9|8324.9|8350.7|8325.7|8351|8326|8349.8|8324.8|43
1702585800000|2023-12-14 20:30:00|8350.9|8325.9|8350.6|8325.6|8350.9|8325.9|8350.3|8325.3|46
1702586100000|2023-12-14 20:35:00|8350.4|8325.4|8349.2|8324.2|8350.6|8325.6|8348.6|8323.6|30
1702586400000|2023-12-14 20:40:00|8349.1|8324.1|8349.9|8324.9|8349.9|8324.9|8349.1|8324.1|12
1702586700000|2023-12-14 20:45:00|8350|8325|8350.5|8325.5|8350.7|8325.7|8350|8325|30
1702587000000|2023-12-14 20:50:00|8350.4|8325.4|8350.3|8325.3|8350.4|8325.4|8350.2|8325.2|12
1702587300000|2023-12-14 20:55:00|8350.4|8325.4|8349.8|8324.8|8350.4|8325.4|8349.7|8324.7|11
1702605600000|2023-12-15 02:00:00|8351.5|8326.5|8351.5|8326.5|8351.5|8326.5|8351.5|8326.5|1
1702606500000|2023-12-15 02:15:00|8351.4|8326.4|8351.3|8326.3|8351.4|8326.4|8351.2|8326.2|8
1702607100000|2023-12-15 02:25:00|8351.7|8326.7|8352.2|8327.2|8352.3|8327.3|8351.7|8326.7|14
1702607400000|2023-12-15 02:30:00|8352.3|8327.3|8350.8|8325.8|8352.3|8327.3|8350.5|8325.5|26
1702607700000|2023-12-15 02:35:00|8350.7|8325.7|8351|8326|8351.1|8326.1|8350.6|8325.6|10
1702608000000|2023-12-15 02:40:00|8351.1|8326.1|8351|8326|8351.1|8326.1|8351|8326|6
1702608600000|2023-12-15 02:50:00|8351.1|8326.1|8351.1|8326.1|8351.1|8326.1|8351|8326|3
1702608900000|2023-12-15 02:55:00|8351.2|8326.2|8351.3|8326.3|8351.3|8326.3|8351.2|8326.2|2
1702609200000|2023-12-15 03:00:00|8351.2|8326.2|8351.1|8326.1|8351.2|8326.2|8350.7|8325.7|15
1702609500000|2023-12-15 03:05:00|8351.2|8326.2|8351.7|8326.7|8351.8|8326.8|8351.2|8326.2|18
1702609800000|2023-12-15 03:10:00|8351.8|8326.8|8351.6|8326.6|8351.8|8326.8|8351.5|8326.5|14
1702610100000|2023-12-15 03:15:00|8351.7|8326.7|8351.8|8326.8|8351.8|8326.8|8351.6|8326.6|4
1702610400000|2023-12-15 03:20:00|8352|8327|8352.2|8327.2|8352.5|8327.5|8352|8327|7
1702610700000|2023-12-15 03:25:00|8352.1|8327.1|8352.2|8327.2|8352.2|8327.2|8352|8327|8
1702611000000|2023-12-15 03:30:00|8352.1|8327.1|8346.3|8331.3|8352.3|8332.2|8346.3|8327|58
1702611300000|2023-12-15 03:35:00|8345.9|8330.9|8345.2|8330.2|8346|8331|8344.8|8329.8|17
1702611600000|2023-12-15 03:40:00|8345.3|8330.3|8351.1|8326.1|8351.1|8330.6|8344.8|8325.6|33
1702611900000|2023-12-15 03:45:00|8345.9|8330.9|8352.9|8327.9|8352.9|8332.8|8345.8|8326.8|51
1702612200000|2023-12-15 03:50:00|8352.8|8327.8|8353|8328|8353|8333.1|8346.9|8327.1|41
1702612500000|2023-12-15 03:55:00|8353.1|8328.1|8348.3|8333.3|8353.1|8333.3|8347.7|8327.4|31
1702612800000|2023-12-15 04:00:00|8348.2|8333.2|8352.2|8327.2|8352.2|8333.2|8347.2|8327.2|18
1702613100000|2023-12-15 04:05:00|8352.1|8327.1|8347.3|8332.3|8352.4|8332.4|8347.3|8327.1|10
1702613400000|2023-12-15 04:10:00|8347.2|8332.2|8347.3|8332.3|8347.4|8332.4|8346.8|8331.8|10
1702613700000|2023-12-15 04:15:00|8347.8|8332.8|8347.4|8332.4|8347.8|8332.8|8347.4|8332.4|20
1702614000000|2023-12-15 04:20:00|8347.3|8332.3|8347.6|8332.6|8347.7|8332.7|8347.2|8332.2|14
1702614300000|2023-12-15 04:25:00|8347.7|8332.7|8347.4|8332.4|8347.7|8332.7|8347.4|8332.4|22
1702614600000|2023-12-15 04:30:00|8347.5|8332.5|8347|8332|8347.8|8332.8|8346.9|8331.9|19
1702614900000|2023-12-15 04:35:00|8346.9|8331.9|8346.4|8331.4|8347|8332|8346.2|8331.2|17
1702615200000|2023-12-15 04:40:00|8346.2|8331.2|8345.8|8330.8|8346.3|8331.3|8345.7|8330.7|16
1702615500000|2023-12-15 04:45:00|8345.7|8330.7|8346.2|8331.2|8346.2|8331.2|8345.7|8330.7|11
1702615800000|2023-12-15 04:50:00|8346.1|8331.1|8346.3|8331.3|8346.3|8331.3|8346|8331|16
1702616100000|2023-12-15 04:55:00|8346.4|8331.4|8345.5|8330.5|8346.4|8331.4|8345.5|8330.5|12
1702616400000|2023-12-15 05:00:00|8345.6|8330.6|8345.9|8330.9|8345.9|8330.9|8345.6|8330.6|6
1702616700000|2023-12-15 05:05:00|8346.2|8331.2|8346|8331|8346.2|8331.2|8346|8331|3
1702617000000|2023-12-15 05:10:00|8346.1|8331.1|8345.9|8330.9|8346.2|8331.2|8345.9|8330.9|13
1702617300000|2023-12-15 05:15:00|8346.1|8331.1|8345.9|8330.9|8346.2|8331.2|8345.8|8330.8|15
1702617600000|2023-12-15 05:20:00|8346|8331|8346|8331|8346.1|8331.1|8345.9|8330.9|7
1702617900000|2023-12-15 05:25:00|8346.1|8331.1|8345.8|8330.8|8346.1|8331.1|8345.8|8330.8|8
1702618200000|2023-12-15 05:30:00|8345.9|8330.9|8345.8|8330.8|8345.9|8330.9|8345.7|8330.7|6
1702618500000|2023-12-15 05:35:00|8345.7|8330.7|8345.6|8330.6|8345.8|8330.8|8345.6|8330.6|6
1702618800000|2023-12-15 05:40:00|8345.7|8330.7|8345.4|8330.4|8345.8|8330.8|8345.4|8330.4|16
1702619100000|2023-12-15 05:45:00|8345.3|8330.3|8345.1|8330.1|8345.7|8330.7|8345.1|8330.1|12
1702619400000|2023-12-15 05:50:00|8345|8330|8345.1|8330.1|8345.3|8330.3|8344.7|8329.7|19
1702619700000|2023-12-15 05:55:00|8344.7|8329.7|8339.6|8314.6|8347.2|8329.7|8334.9|8314.3|216
1702620000000|2023-12-15 06:00:00|8339.4|8314.4|8335.8|8320.8|8344|8323.1|8334.3|8314.4|187
1702620300000|2023-12-15 06:05:00|8335.9|8320.9|8334|8319|8341.3|8321.7|8334|8314.7|76
1702620600000|2023-12-15 06:10:00|8333.8|8318.8|8333.7|8318.7|8334.3|8319.3|8333.7|8318.7|56
1702620900000|2023-12-15 06:15:00|8333.6|8318.6|8336.7|8311.7|8337.2|8318.9|8331.2|8311.3|88
1702621200000|2023-12-15 06:20:00|8331.7|8316.7|8338.3|8313.3|8338.4|8318.7|8331.7|8312.9|75
1702621500000|2023-12-15 06:25:00|8333.4|8318.4|8341|8316|8341|8321.1|8333.4|8313.8|42
1702621800000|2023-12-15 06:30:00|8340.9|8315.9|8336.7|8321.7|8341.6|8322|8336.1|8315.9|29
1702622100000|2023-12-15 06:35:00|8336.8|8321.8|8341.1|8316.1|8342|8321.8|8336.5|8315.5|42
1702622400000|2023-12-15 06:40:00|8341|8316|8334.6|8319.6|8341.1|8321|8334.4|8315.6|65
1702622700000|2023-12-15 06:45:00|8334.8|8319.8|8336.2|8321.2|8336.3|8321.3|8334.7|8319.7|44
1702623000000|2023-12-15 06:50:00|8336.1|8321.1|8336.3|8321.3|8336.3|8321.3|8336|8321|12
1702623300000|2023-12-15 06:55:00|8336.2|8321.2|8336.5|8321.5|8341.2|8321.5|8335.4|8315.5|24
1702623600000|2023-12-15 07:00:00|8336.4|8321.4|8337.3|8322.3|8342|8322.4|8336.3|8316.8|47
1702623900000|2023-12-15 07:05:00|8337.2|8322.2|8338.2|8323.2|8338.2|8323.2|8336.8|8321.8|31
1702624200000|2023-12-15 07:10:00|8338.3|8323.3|8337.7|8322.7|8342.7|8323.4|8337.1|8317.7|53
1702624500000|2023-12-15 07:15:00|8337.6|8322.6|8343.2|8318.2|8343.2|8323|8337.5|8317.5|35
1702624800000|2023-12-15 07:20:00|8343.1|8318.1|8342.2|8317.2|8343.2|8322.8|8337.8|8317.2|30
1702625100000|2023-12-15 07:25:00|8342.1|8317.1|8339.5|8314.5|8342.2|8321.2|8335.2|8314.4|60
1702625400000|2023-12-15 07:30:00|8339.4|8314.4|8335.3|8320.3|8340.6|8320.5|8335|8314.4|71
1702625700000|2023-12-15 07:35:00|8335.2|8320.2|8335|8320|8335.3|8320.3|8334.9|8319.9|20
1702626000000|2023-12-15 07:40:00|8335.1|8320.1|8333|8318|8340|8320.2|8333|8313.2|38
1702626300000|2023-12-15 07:45:00|8333.1|8318.1|8338|8313|8339.1|8318.2|8332.8|8312.7|84
1702626600000|2023-12-15 07:50:00|8337.9|8312.9|8332.5|8317.5|8338.2|8317.8|8332|8312.8|51
1702626900000|2023-12-15 07:55:00|8332.6|8317.6|8330.5|8315.5|8332.6|8317.6|8329.6|8314.6|81
1702627200000|2023-12-15 08:00:00|8330.4|8315.4|8333.4|8308.4|8334.5|8316|8328.4|8308.3|102
1702627500000|2023-12-15 08:05:00|8333.5|8308.5|8322.8|8307.8|8333.6|8311.6|8322.6|8305.1|152
1702627800000|2023-12-15 08:10:00|8323.1|8308.1|8323.3|8308.3|8323.8|8308.8|8322.7|8307.7|91
1702628100000|2023-12-15 08:15:00|8323.6|8308.6|8326.8|8301.8|8329.1|8311|8319.5|8299.5|208
1702628400000|2023-12-15 08:20:00|8326.7|8301.7|8321|8306|8327.2|8307.8|8320.4|8300.9|149
1702628700000|2023-12-15 08:25:00|8321.1|8306.1|8320.5|8305.5|8327.1|8307.6|8320.2|8300.4|95
1702629000000|2023-12-15 08:30:00|8320.6|8305.6|8322.9|8307.9|8328.8|8308.8|8320.6|8300.8|119
1702629300000|2023-12-15 08:35:00|8323|8308|8324.2|8309.2|8330.2|8310.4|8323|8303.7|66
1702629600000|2023-12-15 08:40:00|8329.1|8304.1|8329.2|8304.2|8329.5|8309.4|8324.2|8303.6|43
1702629900000|2023-12-15 08:45:00|8329.1|8304.1|8324.7|8309.7|8330.2|8310.9|8324.3|8303.9|58
1702630200000|2023-12-15 08:50:00|8324.8|8309.8|8323.7|8308.7|8324.8|8309.8|8323.4|8308.4|41
1702630500000|2023-12-15 08:55:00|8323.8|8308.8|8321.5|8306.5|8324|8309|8321.3|8306.3|83
1702630800000|2023-12-15 09:00:00|8321.4|8306.4|8321.3|8306.3|8327.9|8307.9|8321.2|8302.1|70
1702631100000|2023-12-15 09:05:00|8321.2|8306.2|8322.8|8297.8|8324.6|8306.4|8316.5|8296.6|96
1702631400000|2023-12-15 09:10:00|8317.9|8302.9|8325.5|8300.5|8325.9|8305.3|8317.7|8298.4|75
1702631700000|2023-12-15 09:15:00|8325.4|8300.4|8317.8|8302.8|8325.4|8305.3|8317.7|8299.1|73
1702632000000|2023-12-15 09:20:00|8318|8303|8317.4|8302.4|8323.7|8304|8317.3|8298|78
1702632300000|2023-12-15 09:25:00|8317.3|8302.3|8318.2|8303.2|8318.3|8303.3|8317.1|8302.1|59
1702632600000|2023-12-15 09:30:00|8318.1|8303.1|8321.9|8296.9|8322.1|8304.1|8317.1|8296.8|64
1702632900000|2023-12-15 09:35:00|8322|8297|8314.6|8299.6|8322.7|8301.6|8314.2|8294.8|132
1702633200000|2023-12-15 09:40:00|8314.5|8299.5|8320.6|8295.6|8321.3|8301.5|8314.2|8294.1|72
1702633500000|2023-12-15 09:45:00|8320.7|8295.7|8313.6|8298.6|8321.4|8301.2|8313.2|8293.7|70
1702633800000|2023-12-15 09:50:00|8313.7|8298.7|8310.9|8295.9|8315.2|8299.4|8307.9|8287.9|169
1702634100000|2023-12-15 09:55:00|8311|8296|8317|8302|8321.4|8302|8310.9|8291|146
1702634400000|2023-12-15 10:00:00|8317.2|8302.2|8320.7|8295.7|8322.3|8302.3|8314.3|8294.3|70
1702634700000|2023-12-15 10:05:00|8320.6|8295.6|8315.8|8300.8|8321.4|8301.8|8315.8|8295.5|48
1702635000000|2023-12-15 10:10:00|8315.9|8300.9|8322.3|8297.3|8322.5|8302.5|8315.8|8297.1|33
1702635300000|2023-12-15 10:15:00|8322.4|8297.4|8318.8|8303.8|8323|8303.9|8317.3|8296.4|61
1702635600000|2023-12-15 10:20:00|8318.9|8303.9|8317.7|8302.7|8323.9|8304.1|8317.3|8297.6|28
1702635900000|2023-12-15 10:25:00|8317.6|8302.6|8317.1|8302.1|8318|8303|8316.9|8301.9|39
1702636200000|2023-12-15 10:30:00|8317|8302|8316.1|8301.1|8322.6|8302.7|8315.9|8296.3|27
1702636500000|2023-12-15 10:35:00|8316.2|8301.2|8316.1|8301.1|8316.3|8301.3|8316.1|8301.1|10
1702636800000|2023-12-15 10:40:00|8316.2|8301.2|8316.2|8301.2|8316.3|8301.3|8316.1|8301.1|19
1702637100000|2023-12-15 10:45:00|8316.1|8301.1|8320.4|8295.4|8320.6|8301.2|8315.8|8295.3|13
1702637400000|2023-12-15 10:50:00|8320.5|8295.5|8320.3|8295.3|8320.5|8295.5|8320.1|8295.1|15
1702637700000|2023-12-15 10:55:00|8320.2|8295.2|8320.2|8295.2|8320.6|8295.6|8320.1|8295.1|20
1702638000000|2023-12-15 11:00:00|8320.3|8295.3|8319.8|8294.8|8320.3|8295.3|8319.8|8294.8|11
1702638300000|2023-12-15 11:05:00|8315.2|8300.2|8320.3|8295.3|8320.3|8300.2|8315.2|8295.2|7
1702638600000|2023-12-15 11:10:00|8320.2|8295.2|8318.5|8293.5|8320.2|8298.8|8313.3|8293.1|39
1702638900000|2023-12-15 11:15:00|8318.4|8293.4|8314.1|8299.1|8319.2|8299.1|8313.4|8293.4|21
1702639200000|2023-12-15 11:20:00|8314|8299|8314.1|8299.1|8314.1|8299.1|8313.8|8298.8|7
1702639500000|2023-12-15 11:25:00|8314|8299|8314.5|8299.5|8319.2|8299.5|8313.9|8294|40
1702639800000|2023-12-15 11:30:00|8314.4|8299.4|8321.5|8296.5|8322.6|8299.4|8314.1|8294|51
1702640100000|2023-12-15 11:35:00|8321.4|8296.4|8321|8296|8321.7|8296.7|8321|8296|22
1702640400000|2023-12-15 11:40:00|8321.1|8296.1|8321|8296|8322.1|8297.1|8320.9|8295.9|17
1702640700000|2023-12-15 11:45:00|8320.9|8295.9|8321|8296|8321.1|8296.1|8320.9|8295.9|4
1702641000000|2023-12-15 11:50:00|8321.3|8296.3|8321.2|8296.2|8323.5|8298.5|8321.1|8296.1|64
1702641300000|2023-12-15 11:55:00|8316.2|8301.2|8323.8|8298.8|8323.9|8302.1|8315.8|8296.5|43
1702641600000|2023-12-15 12:00:00|8323.9|8298.9|8326.3|8301.3|8326.9|8301.9|8323.4|8298.4|34
1702641900000|2023-12-15 12:05:00|8326.4|8301.4|8326.1|8301.1|8326.6|8306.4|8321.4|8301|12
1702642200000|2023-12-15 12:10:00|8321.2|8306.2|8321.1|8306.1|8321.2|8306.2|8320.9|8305.9|9
1702642500000|2023-12-15 12:15:00|8321|8306|8320.9|8305.9|8321.2|8306.2|8320.9|8305.9|16
1702642800000|2023-12-15 12:20:00|8321.1|8306.1|8325.5|8300.5|8326|8306.1|8320.4|8300.5|25
1702643100000|2023-12-15 12:25:00|8325.4|8300.4|8322.6|8297.6|8325.6|8304.2|8317.6|8297|42
1702643400000|2023-12-15 12:30:00|8322.8|8297.8|8323.4|8298.4|8323.5|8303|8317.8|8297.8|18
1702643700000|2023-12-15 12:35:00|8323.5|8298.5|8324|8299|8324|8299|8322.8|8297.8|40
1702644000000|2023-12-15 12:40:00|8323.9|8298.9|8323.9|8298.9|8324|8299|8323.8|8298.8|7
1702644300000|2023-12-15 12:45:00|8323.8|8298.8|8323.1|8298.1|8324.1|8299.1|8323.1|8298.1|25
1702644600000|2023-12-15 12:50:00|8323.2|8298.2|8326|8301|8326|8301|8323.1|8298.1|38
1702644900000|2023-12-15 12:55:00|8325.9|8300.9|8328.5|8303.5|8328.5|8307.3|8322.3|8300.8|21
1702645200000|2023-12-15 13:00:00|8328.4|8303.4|8327.4|8302.4|8328.4|8308.6|8322.1|8301.7|50
1702645500000|2023-12-15 13:05:00|8322.6|8307.6|8327.8|8302.8|8328.1|8307.8|8322.6|8302.4|11
1702645800000|2023-12-15 13:10:00|8327.5|8302.5|8325.3|8300.3|8327.5|8302.5|8325.2|8300.2|15
1702646100000|2023-12-15 13:15:00|8325.4|8300.4|8324.8|8299.8|8325.5|8300.5|8324.8|8299.8|11
1702646400000|2023-12-15 13:20:00|8324.7|8299.7|8324.9|8299.9|8324.9|8299.9|8324.7|8299.7|5
1702646700000|2023-12-15 13:25:00|8324.8|8299.8|8325.5|8300.5|8325.5|8300.5|8324.8|8299.8|29
1702647000000|2023-12-15 13:30:00|8325.4|8300.4|8322.6|8307.6|8327.5|8307.7|8319.7|8299.3|73
1702647300000|2023-12-15 13:35:00|8322.5|8307.5|8336.1|8311.1|8336.8|8311.8|8322.3|8302.2|149
1702647600000|2023-12-15 13:40:00|8336.2|8311.2|8335.4|8310.4|8337.2|8312.2|8335|8310|129
1702647900000|2023-12-15 13:45:00|8335.3|8310.3|8335.2|8310.2|8336.3|8311.3|8334.7|8309.7|115
1702648200000|2023-12-15 13:50:00|8335.1|8310.1|8331.1|8306.1|8335.1|8310.1|8330.8|8305.8|75
1702648500000|2023-12-15 13:55:00|8331.4|8306.4|8333.1|8308.1|8334.4|8313.1|8327.5|8306|88
1702648800000|2023-12-15 14:00:00|8333.5|8308.5|8333.1|8308.1|8333.9|8308.9|8332.5|8307.5|45
1702649100000|2023-12-15 14:05:00|8333|8308|8333.9|8308.9|8334.2|8309.2|8332.8|8307.8|44
1702649400000|2023-12-15 14:10:00|8333.6|8308.6|8333.3|8308.3|8333.8|8308.8|8333.2|8308.2|40
1702649700000|2023-12-15 14:15:00|8333.4|8308.4|8331.4|8306.4|8333.4|8308.4|8330.9|8305.9|67
1702650000000|2023-12-15 14:20:00|8331.3|8306.3|8329.2|8304.2|8331.5|8306.5|8328.8|8303.8|72
1702650300000|2023-12-15 14:25:00|8329.4|8304.4|8328.5|8303.5|8330.1|8309.1|8324.1|8302.9|94
1702650600000|2023-12-15 14:30:00|8328.7|8303.7|8331.2|8306.2|8331.4|8306.4|8328.7|8303.7|80
1702650900000|2023-12-15 14:35:00|8331.3|8306.3|8330.5|8305.5|8331.5|8306.5|8330.5|8305.5|49
1702651200000|2023-12-15 14:40:00|8330.4|8305.4|8330.8|8305.8|8331.8|8306.8|8329.4|8304.4|64
1702651500000|2023-12-15 14:45:00|8330.2|8305.2|8328.7|8303.7|8332.2|8307.2|8328.7|8303.7|124
1702651800000|2023-12-15 14:50:00|8328.6|8303.6|8328.9|8303.9|8329.2|8304.2|8328.6|8303.6|45
1702652100000|2023-12-15 14:55:00|8329|8304|8326.8|8301.8|8329.2|8308.9|8323.9|8301.7|24
1702652400000|2023-12-15 15:00:00|8326.7|8301.7|8326.7|8301.7|8326.7|8306.7|8321.6|8301.3|17
1702652700000|2023-12-15 15:05:00|8326.5|8301.5|8325.6|8300.6|8326.9|8301.9|8325.6|8300.6|22
1702653000000|2023-12-15 15:10:00|8325.8|8300.8|8323|8298|8326.2|8301.2|8323|8298|49
1702653300000|2023-12-15 15:15:00|8323.3|8298.3|8322.1|8297.1|8323.4|8302.1|8317.1|8296.3|46
1702653600000|2023-12-15 15:20:00|8322.2|8297.2|8322|8297|8322.3|8302.2|8317.2|8296.4|34
1702653900000|2023-12-15 15:25:00|8321.9|8296.9|8321.8|8296.8|8322.1|8297.1|8321.5|8296.5|95
1702654200000|2023-12-15 15:30:00|8321.9|8296.9|8321.1|8296.1|8322.6|8297.6|8321|8296|37
1702654500000|2023-12-15 15:35:00|8321.3|8296.3|8321.9|8296.9|8322|8297|8321.3|8296.3|23
1702654800000|2023-12-15 15:40:00|8316.6|8301.6|8321.8|8296.8|8321.9|8301.6|8316.6|8296.4|13
1702655100000|2023-12-15 15:45:00|8321.9|8296.9|8320.9|8295.9|8322.2|8297.2|8320.9|8295.9|21
1702655400000|2023-12-15 15:50:00|8320.8|8295.8|8320.5|8295.5|8321|8296|8320.4|8295.4|11
1702655700000|2023-12-15 15:55:00|8320.4|8295.4|8320.5|8295.5|8320.9|8300.5|8315.1|8295.4|29
1702656000000|2023-12-15 16:00:00|8320.6|8295.6|8321.9|8296.9|8321.9|8296.9|8320.5|8295.5|56
1702656300000|2023-12-15 16:05:00|8322|8297|8322.2|8297.2|8322.4|8297.4|8322|8297|18
1702656600000|2023-12-15 16:10:00|8322.1|8297.1|8321.2|8296.2|8322.4|8297.4|8321.1|8296.1|63
1702656900000|2023-12-15 16:15:00|8321.3|8296.3|8321.8|8296.8|8321.8|8296.8|8321.2|8296.2|42
1702657200000|2023-12-15 16:20:00|8321.7|8296.7|8321.7|8296.7|8321.9|8296.9|8321.4|8296.4|42
1702657500000|2023-12-15 16:25:00|8321.8|8296.8|8321.5|8296.5|8321.8|8296.8|8321.1|8296.1|109
1702657800000|2023-12-15 16:30:00|8321.4|8296.4|8321.5|8296.5|8321.6|8296.6|8321.4|8296.4|16
1702658100000|2023-12-15 16:35:00|8321.3|8296.3|8321.7|8296.7|8322.7|8297.7|8321.3|8296.3|55
1702658400000|2023-12-15 16:40:00|8321.8|8296.8|8321.6|8296.6|8321.8|8296.8|8321.6|8296.6|53
1702658700000|2023-12-15 16:45:00|8321.7|8296.7|8322.3|8297.3|8322.7|8297.7|8321.3|8296.3|78
1702659000000|2023-12-15 16:50:00|8322.2|8297.2|8321.8|8296.8|8322.3|8297.3|8321.8|8296.8|78
1702659300000|2023-12-15 16:55:00|8322|8297|8320.8|8295.8|8322|8297|8320.6|8295.6|26
1702659600000|2023-12-15 17:00:00|8320.7|8295.7|8321|8296|8321.1|8296.1|8320.7|8295.7|33
1702659900000|2023-12-15 17:05:00|8321.1|8296.1|8321|8296|8321.1|8296.1|8320.9|8295.9|20
1702660200000|2023-12-15 17:10:00|8321.1|8296.1|8323.4|8298.4|8323.4|8298.4|8321|8296|23
1702660500000|2023-12-15 17:15:00|8323.5|8298.5|8323|8298|8323.5|8298.5|8322.6|8297.6|9
1702660800000|2023-12-15 17:20:00|8322.9|8297.9|8322.4|8297.4|8322.9|8297.9|8322.3|8297.3|84
1702661100000|2023-12-15 17:25:00|8322.3|8297.3|8322.3|8297.3|8322.6|8297.6|8322.2|8297.2|16
1702661400000|2023-12-15 17:30:00|8322.4|8297.4|8323|8298|8323|8298|8322.4|8297.4|8
1702661700000|2023-12-15 17:35:00|8323.1|8298.1|8323.1|8298.1|8323.2|8298.2|8323.1|8298.1|3
1702662000000|2023-12-15 17:40:00|8323|8298|8323.7|8298.7|8323.8|8298.8|8323|8298|8
1702662300000|2023-12-15 17:45:00|8323.8|8298.8|8325.2|8300.2|8325.3|8300.3|8323.8|8298.8|33
1702662600000|2023-12-15 17:50:00|8325.1|8300.1|8324.8|8299.8|8325.3|8300.3|8324.8|8299.8|9
1702662900000|2023-12-15 17:55:00|8324.9|8299.9|8325|8300|8325|8300|8324.9|8299.9|2
1702663200000|2023-12-15 18:00:00|8325.1|8300.1|8325.2|8300.2|8325.9|8300.9|8325|8300|58
1702663500000|2023-12-15 18:05:00|8325.3|8300.3|8325.4|8300.4|8325.4|8300.4|8325|8300|42
1702663800000|2023-12-15 18:10:00|8325.2|8300.2|8326|8301|8326|8301|8325.2|8300.2|6
1702664100000|2023-12-15 18:15:00|8325.9|8300.9|8325.7|8300.7|8326|8301|8325.5|8300.5|21
1702664400000|2023-12-15 18:20:00|8326|8301|8326|8301|8326.1|8301.1|8325.6|8300.6|42
1702664700000|2023-12-15 18:25:00|8326.1|8301.1|8326.1|8301.1|8326.2|8301.2|8326.1|8301.1|7
1702665000000|2023-12-15 18:30:00|8325.9|8300.9|8325.4|8300.4|8326|8301|8325.4|8300.4|13
1702665300000|2023-12-15 18:35:00|8325.5|8300.5|8325.4|8300.4|8325.8|8300.8|8325.4|8300.4|32
1702665600000|2023-12-15 18:40:00|8325.6|8300.6|8325.8|8300.8|8326|8301|8325.4|8300.4|26
1702665900000|2023-12-15 18:45:00|8325.9|8300.9|8325.9|8300.9|8325.9|8300.9|8325.9|8300.9|1
1702666200000|2023-12-15 18:50:00|8325.8|8300.8|8325.8|8300.8|8325.9|8300.9|8325.7|8300.7|9
1702666500000|2023-12-15 18:55:00|8325.7|8300.7|8325.8|8300.8|8325.9|8300.9|8325.6|8300.6|10
1702666800000|2023-12-15 19:00:00|8325.9|8300.9|8325.9|8300.9|8325.9|8300.9|8325.9|8300.9|1
1702667400000|2023-12-15 19:10:00|8325.7|8300.7|8324.9|8299.9|8325.7|8300.7|8324.9|8299.9|12
1702667700000|2023-12-15 19:15:00|8324.8|8299.8|8325.1|8300.1|8325.3|8300.3|8324.5|8299.5|18
1702668000000|2023-12-15 19:20:00|8325.2|8300.2|8325.4|8300.4|8325.6|8300.6|8324.8|8299.8|17
1702668300000|2023-12-15 19:25:00|8325.3|8300.3|8325.6|8300.6|8325.6|8300.6|8325.3|8300.3|5
1702668600000|2023-12-15 19:30:00|8325.7|8300.7|8325.9|8300.9|8326.2|8301.2|8325.5|8300.5|11
1702668900000|2023-12-15 19:35:00|8326|8301|8326|8301|8326.1|8301.1|8325.9|8300.9|15
1702669200000|2023-12-15 19:40:00|8326.1|8301.1|8326|8301|8326.1|8301.1|8326|8301|6
1702669500000|2023-12-15 19:45:00|8325.9|8300.9|8325.9|8300.9|8325.9|8300.9|8325.9|8300.9|1
1702669800000|2023-12-15 19:50:00|8326|8301|8325.9|8300.9|8326|8301|8325.8|8300.8|10
1702670100000|2023-12-15 19:55:00|8325.8|8300.8|8325.6|8300.6|8326|8301|8325.5|8300.5|14
1702670400000|2023-12-15 20:00:00|8325.7|8300.7|8324.8|8299.8|8325.8|8300.8|8324.4|8299.4|20
1702670700000|2023-12-15 20:05:00|8324.9|8299.9|8324.3|8299.3|8325|8300|8324.3|8299.3|12
1702671000000|2023-12-15 20:10:00|8324.4|8299.4|8324.1|8299.1|8324.4|8299.4|8323.4|8298.4|13
1702671600000|2023-12-15 20:20:00|8324.2|8299.2|8324.9|8299.9|8324.9|8299.9|8324.1|8299.1|10
1702671900000|2023-12-15 20:25:00|8325|8300|8324.6|8299.6|8325|8300|8324.1|8299.1|9
1702672200000|2023-12-15 20:30:00|8324.3|8299.3|8323.7|8298.7|8324.3|8299.3|8323.6|8298.6|18
1702672500000|2023-12-15 20:35:00|8323.9|8298.9|8322.7|8297.7|8323.9|8298.9|8321.1|8296.1|72
1702672800000|2023-12-15 20:40:00|8322.9|8297.9|8321.9|8296.9|8322.9|8297.9|8321.9|8296.9|9
1702673100000|2023-12-15 20:45:00|8322|8297|8322|8297|8322|8297|8321.9|8296.9|7
1702673400000|2023-12-15 20:50:00|8322.1|8297.1|8322.6|8297.6|8322.6|8297.6|8322.1|8297.1|2
1702673700000|2023-12-15 20:55:00|8322.7|8297.7|8322.8|8297.8|8322.8|8297.8|8322.6|8297.6|19
1702864800000|2023-12-18 02:00:00|8320.9|8295.9|8320.9|8295.9|8320.9|8295.9|8320.9|8295.9|1
1702868700000|2023-12-18 03:05:00|8322.2|8297.2|8322.1|8297.1|8322.2|8297.2|8322.1|8297.1|2
1702869000000|2023-12-18 03:10:00|8322.3|8297.3|8320.9|8295.9|8322.3|8297.3|8320.8|8295.8|26
1702869300000|2023-12-18 03:15:00|8320.8|8295.8|8318.6|8293.6|8320.8|8295.8|8318.4|8293.4|37
1702869600000|2023-12-18 03:20:00|8318.5|8293.5|8318.9|8293.9|8319|8294|8318.4|8293.4|13
1702869900000|2023-12-18 03:25:00|8319|8294|8318.2|8293.2|8320|8295|8318.1|8293.1|23
1702870200000|2023-12-18 03:30:00|8318.1|8293.1|8321.1|8296.1|8321.2|8296.2|8316.4|8291.4|145
1702870500000|2023-12-18 03:35:00|8320.8|8295.8|8322.5|8297.5|8323.6|8298.6|8320.1|8295.1|83
1702870800000|2023-12-18 03:40:00|8322.4|8297.4|8319.6|8294.6|8323|8298|8319.4|8294.4|111
1702871100000|2023-12-18 03:45:00|8319.5|8294.5|8318.9|8293.9|8319.9|8294.9|8317.6|8292.6|128
1702871400000|2023-12-18 03:50:00|8318.8|8293.8|8316.1|8291.1|8318.9|8293.9|8314.6|8289.6|119
1702871700000|2023-12-18 03:55:00|8316|8291|8313.6|8288.6|8316.5|8291.5|8312.5|8287.5|113
1702872000000|2023-12-18 04:00:00|8313.8|8288.8|8315.1|8290.1|8315.8|8290.8|8312.9|8287.9|83
1702872300000|2023-12-18 04:05:00|8315.3|8290.3|8315.2|8290.2|8315.8|8290.8|8314.8|8289.8|93
1702872600000|2023-12-18 04:10:00|8315.3|8290.3|8316.2|8291.2|8317.6|8292.6|8315.3|8290.3|92
1702872900000|2023-12-18 04:15:00|8316.1|8291.1|8313.7|8288.7|8316.3|8291.3|8312.6|8287.6|119
1702873200000|2023-12-18 04:20:00|8313.8|8288.8|8315.5|8290.5|8315.5|8290.5|8313.8|8288.8|39
1702873500000|2023-12-18 04:25:00|8315.4|8290.4|8315.6|8290.6|8315.7|8290.7|8315.1|8290.1|24
1702873800000|2023-12-18 04:30:00|8315.3|8290.3|8316.4|8291.4|8317.2|8292.2|8315.2|8290.2|86
1702874100000|2023-12-18 04:35:00|8316.6|8291.6|8318.8|8293.8|8319.3|8294.3|8316.4|8291.4|79
1702874400000|2023-12-18 04:40:00|8318.7|8293.7|8319.6|8294.6|8319.6|8294.6|8318.6|8293.6|34
1702874700000|2023-12-18 04:45:00|8319.8|8294.8|8320.2|8295.2|8320.6|8295.6|8319.8|8294.8|68
1702875000000|2023-12-18 04:50:00|8320.1|8295.1|8320.3|8295.3|8320.4|8295.4|8319.7|8294.7|56
1702875300000|2023-12-18 04:55:00|8320.2|8295.2|8319.7|8294.7|8320.4|8295.4|8319.7|8294.7|47
1702875600000|2023-12-18 05:00:00|8319.8|8294.8|8319.3|8294.3|8320|8295|8318.3|8293.3|37
1702875900000|2023-12-18 05:05:00|8319|8294|8319.3|8294.3|8319.4|8294.4|8318.5|8293.5|33
1702876200000|2023-12-18 05:10:00|8319.1|8294.1|8319.3|8294.3|8319.3|8294.3|8319.1|8294.1|10
1702876500000|2023-12-18 05:15:00|8319.2|8294.2|8317.3|8292.3|8319.3|8294.3|8317.3|8292.3|62
1702876800000|2023-12-18 05:20:00|8317.5|8292.5|8317.3|8292.3|8317.5|8292.5|8316.3|8291.3|67
1702877100000|2023-12-18 05:25:00|8317.4|8292.4|8318.3|8293.3|8318.3|8293.3|8317.3|8292.3|24
1702877400000|2023-12-18 05:30:00|8318.1|8293.1|8317.4|8292.4|8318.1|8293.1|8317.3|8292.3|23
1702877700000|2023-12-18 05:35:00|8317.5|8292.5|8318.3|8293.3|8318.3|8293.3|8317.4|8292.4|19
1702878000000|2023-12-18 05:40:00|8318.1|8293.1|8318.4|8293.4|8318.4|8293.4|8318|8293|13
1702878300000|2023-12-18 05:45:00|8318.5|8293.5|8316.6|8291.6|8318.5|8293.5|8316.4|8291.4|32
1702878600000|2023-12-18 05:50:00|8316.5|8291.5|8316|8291|8316.5|8291.5|8315.7|8290.7|19
1702878900000|2023-12-18 05:55:00|8316.1|8291.1|8315.8|8290.8|8316.2|8291.2|8315.6|8290.6|39
1702879200000|2023-12-18 06:00:00|8315.6|8290.6|8315.7|8290.7|8316.1|8291.1|8314.7|8289.7|51
1702879500000|2023-12-18 06:05:00|8315.8|8290.8|8320|8295|8320.1|8295.1|8315.7|8290.7|110
1702879800000|2023-12-18 06:10:00|8319.6|8294.6|8319.7|8294.7|8319.7|8294.7|8318.7|8293.7|39
1702880100000|2023-12-18 06:15:00|8319.6|8294.6|8320.9|8295.9|8321.1|8296.1|8319.5|8294.5|34
1702880400000|2023-12-18 06:20:00|8320.7|8295.7|8321.7|8296.7|8321.9|8296.9|8320.7|8295.7|41
1702880700000|2023-12-18 06:25:00|8322|8297|8322.8|8297.8|8323|8298|8321.1|8296.1|112
1702881000000|2023-12-18 06:30:00|8323|8298|8322.7|8297.7|8323.5|8298.5|8322.6|8297.6|70
1702881300000|2023-12-18 06:35:00|8322.8|8297.8|8322.8|8297.8|8322.9|8297.9|8322.7|8297.7|5
1702881600000|2023-12-18 06:40:00|8322.7|8297.7|8320.2|8295.2|8322.8|8297.8|8319.9|8294.9|104
1702881900000|2023-12-18 06:45:00|8320|8295|8320|8295|8320.3|8295.3|8319.7|8294.7|41
1702882200000|2023-12-18 06:50:00|8319.9|8294.9|8320.4|8295.4|8320.6|8295.6|8319.6|8294.6|32
1702882500000|2023-12-18 06:55:00|8320.2|8295.2|8321.4|8296.4|8321.5|8296.5|8320.1|8295.1|27
1702882800000|2023-12-18 07:00:00|8321.5|8296.5|8322.1|8297.1|8322.3|8297.3|8321.2|8296.2|33
1702883100000|2023-12-18 07:05:00|8322.2|8297.2|8321.8|8296.8|8322.3|8297.3|8321.4|8296.4|41
1702883400000|2023-12-18 07:10:00|8321.7|8296.7|8322.1|8297.1|8322.3|8297.3|8321.6|8296.6|34
1702883700000|2023-12-18 07:15:00|8322.2|8297.2|8316.8|8301.8|8322.2|8302.2|8316.8|8296.8|23
1702884000000|2023-12-18 07:20:00|8316.7|8301.7|8322|8297|8322|8301.8|8316.5|8296.9|11
1702884300000|2023-12-18 07:25:00|8322.1|8297.1|8322.8|8297.8|8323|8298|8321.7|8296.7|47
1702884600000|2023-12-18 07:30:00|8323|8298|8323.9|8298.9|8325.6|8300.6|8322.5|8297.5|130
1702884900000|2023-12-18 07:35:00|8323.7|8298.7|8324.2|8299.2|8325.5|8300.5|8323.6|8298.6|70
1702885200000|2023-12-18 07:40:00|8324.3|8299.3|8325|8300|8325.5|8300.5|8324.2|8299.2|42
1702885500000|2023-12-18 07:45:00|8324.9|8299.9|8325|8300|8325|8300|8324.1|8299.1|42
1702885800000|2023-12-18 07:50:00|8324.7|8299.7|8323.6|8298.6|8324.7|8299.7|8322.9|8297.9|87
1702886100000|2023-12-18 07:55:00|8323.5|8298.5|8323.6|8298.6|8324.4|8299.4|8323.3|8298.3|60
1702886400000|2023-12-18 08:00:00|8323.7|8298.7|8323.2|8298.2|8324.3|8299.3|8323.2|8298.2|66
1702886700000|2023-12-18 08:05:00|8323.1|8298.1|8325.4|8300.4|8325.4|8300.4|8323.1|8298.1|53
1702887000000|2023-12-18 08:10:00|8325.3|8300.3|8324.6|8299.6|8325.3|8300.3|8324.4|8299.4|29
1702887300000|2023-12-18 08:15:00|8324.5|8299.5|8318.8|8303.8|8324.7|8304.2|8318.6|8298.8|38
1702887600000|2023-12-18 08:20:00|8318.7|8303.7|8318.9|8303.9|8319.3|8304.3|8318.7|8303.7|24
1702887900000|2023-12-18 08:25:00|8318.8|8303.8|8318.7|8303.7|8319.2|8304.2|8318.6|8303.6|34
1702888200000|2023-12-18 08:30:00|8318.6|8303.6|8315.6|8300.6|8318.6|8303.6|8315.6|8300.6|29
1702888500000|2023-12-18 08:35:00|8315.7|8300.7|8315.2|8300.2|8315.7|8300.7|8315.1|8300.1|31
1702888800000|2023-12-18 08:40:00|8315.3|8300.3|8313.7|8298.7|8315.7|8300.7|8313.6|8298.6|40
1702889100000|2023-12-18 08:45:00|8313.6|8298.6|8313.3|8298.3|8313.6|8298.6|8312.8|8297.8|70
1702889400000|2023-12-18 08:50:00|8313.6|8298.6|8313.8|8298.8|8313.9|8298.9|8313|8298|31
1702889700000|2023-12-18 08:55:00|8313.7|8298.7|8313.6|8298.6|8313.8|8298.8|8312.9|8297.9|41
1702890000000|2023-12-18 09:00:00|8313.5|8298.5|8320|8295|8320|8299.7|8312.8|8292.7|80
1702890300000|2023-12-18 09:05:00|8319.9|8294.9|8318.6|8293.6|8320|8300.2|8314.4|8293.3|50
1702890600000|2023-12-18 09:10:00|8318.7|8293.7|8313|8298|8319|8298|8312.9|8292.9|28
1702890900000|2023-12-18 09:15:00|8312.9|8297.9|8318.5|8293.5|8318.6|8298.3|8312.9|8293|18
1702891200000|2023-12-18 09:20:00|8318.6|8293.6|8319.8|8294.8|8319.8|8299.7|8314.7|8293.5|29
1702891500000|2023-12-18 09:25:00|8319.7|8294.7|8320.4|8295.4|8320.5|8300.3|8314.6|8294.3|66
1702891800000|2023-12-18 09:30:00|8320.5|8295.5|8321|8296|8322|8301.2|8315.8|8295.5|55
1702892100000|2023-12-18 09:35:00|8321.1|8296.1|8321.7|8296.7|8321.7|8296.7|8320.7|8295.7|32
1702892400000|2023-12-18 09:40:00|8321.8|8296.8|8323.3|8298.3|8323.3|8302.8|8316.8|8296.7|43
1702892700000|2023-12-18 09:45:00|8322.8|8297.8|8319.7|8304.7|8324.3|8304.8|8318.1|8297.8|34
1702893000000|2023-12-18 09:50:00|8319.6|8304.6|8319.3|8304.3|8324.2|8304.6|8318.8|8299|32
1702893300000|2023-12-18 09:55:00|8319.4|8304.4|8322.3|8307.3|8327.3|8307.3|8319.4|8299.8|47
1702893600000|2023-12-18 10:00:00|8327.3|8302.3|8326.7|8301.7|8327.3|8307.4|8321.6|8301.2|53
1702893900000|2023-12-18 10:05:00|8326.8|8301.8|8325.7|8300.7|8327.2|8302.2|8325.2|8300.2|51
1702894200000|2023-12-18 10:10:00|8325.8|8300.8|8324.9|8299.9|8325.8|8300.8|8324.9|8299.9|27
1702894500000|2023-12-18 10:15:00|8325|8300|8325.6|8300.6|8326.1|8301.1|8324.8|8299.8|32
1702894800000|2023-12-18 10:20:00|8325.5|8300.5|8324.7|8299.7|8325.5|8300.5|8324.6|8299.6|14
1702895100000|2023-12-18 10:25:00|8324.6|8299.6|8325.1|8300.1|8325.1|8300.1|8324.6|8299.6|13
1702895400000|2023-12-18 10:30:00|8325|8300|8325.2|8300.2|8325.2|8300.2|8325|8300|3
1702895700000|2023-12-18 10:35:00|8325.6|8300.6|8325.8|8300.8|8325.8|8300.8|8325.6|8300.6|5
1702896000000|2023-12-18 10:40:00|8325.7|8300.7|8326.1|8301.1|8326.1|8301.1|8325.6|8300.6|21
1702896300000|2023-12-18 10:45:00|8326.2|8301.2|8326.3|8301.3|8326.4|8301.4|8326.1|8301.1|19
1702896600000|2023-12-18 10:50:00|8326.4|8301.4|8326.5|8301.5|8326.6|8301.6|8326.3|8301.3|16
1702896900000|2023-12-18 10:55:00|8326.6|8301.6|8326.6|8301.6|8326.6|8301.6|8326.5|8301.5|9
1702897200000|2023-12-18 11:00:00|8326.5|8301.5|8326.6|8301.6|8326.6|8306.6|8321.6|8301.4|15
1702897500000|2023-12-18 11:05:00|8326.5|8301.5|8321.6|8306.6|8326.6|8306.7|8321.5|8301.4|10
1702897800000|2023-12-18 11:10:00|8321.5|8306.5|8326.5|8301.5|8326.5|8306.9|8321.5|8301.4|11
1702898100000|2023-12-18 11:15:00|8326.6|8301.6|8326.7|8301.7|8326.8|8301.8|8326.4|8301.4|23
1702898400000|2023-12-18 11:20:00|8326.6|8301.6|8326.7|8301.7|8326.8|8301.8|8326.5|8301.5|11
1702898700000|2023-12-18 11:25:00|8326.6|8301.6|8326.5|8301.5|8326.6|8301.6|8326.3|8301.3|17
1702899000000|2023-12-18 11:30:00|8326.7|8301.7|8326.7|8301.7|8326.8|8301.8|8326.7|8301.7|3
1702899300000|2023-12-18 11:35:00|8326.8|8301.8|8327.4|8302.4|8327.4|8302.4|8326.8|8301.8|25
1702899600000|2023-12-18 11:40:00|8327.3|8302.3|8328|8303|8328|8307.9|8322.4|8302.3|35
1702899900000|2023-12-18 11:45:00|8323.1|8308.1|8327.6|8302.6|8328.2|8308.1|8322.6|8302.6|11
1702900200000|2023-12-18 11:50:00|8327.7|8302.7|8327.7|8302.7|8327.9|8302.9|8327.6|8302.6|21
1702900500000|2023-12-18 11:55:00|8327.6|8302.6|8327.7|8302.7|8327.7|8302.7|8327.6|8302.6|10
1702900800000|2023-12-18 12:00:00|8327.4|8302.4|8327.7|8302.7|8327.8|8302.8|8326.8|8301.8|26
1702901100000|2023-12-18 12:05:00|8327.6|8302.6|8327.8|8302.8|8327.8|8302.8|8326.9|8301.9|18
1702901400000|2023-12-18 12:10:00|8327.9|8302.9|8328.2|8303.2|8328.2|8303.2|8327.5|8302.5|29
1702901700000|2023-12-18 12:15:00|8328.1|8303.1|8328.3|8303.3|8328.4|8303.4|8328.1|8303.1|9
1702902000000|2023-12-18 12:20:00|8328.2|8303.2|8328.9|8303.9|8329.1|8304.1|8328.2|8303.2|20
1702902300000|2023-12-18 12:25:00|8329|8304|8328.7|8303.7|8329|8304|8328.7|8303.7|6
1702902600000|2023-12-18 12:30:00|8329.7|8304.7|8331.4|8306.4|8331.9|8306.9|8329.7|8304.7|69
1702902900000|2023-12-18 12:35:00|8331.1|8306.1|8332.3|8307.3|8332.7|8307.7|8331.1|8306.1|17
1702903200000|2023-12-18 12:40:00|8332.1|8307.1|8333.3|8308.3|8333.3|8308.3|8331.8|8306.8|23
1702903500000|2023-12-18 12:45:00|8333.2|8308.2|8334|8309|8334.9|8309.9|8333.2|8308.2|36
1702903800000|2023-12-18 12:50:00|8333.5|8308.5|8334.1|8309.1|8335|8310|8333.5|8308.5|56
1702904100000|2023-12-18 12:55:00|8334.4|8309.4|8335|8310|8335.1|8310.1|8334.4|8309.4|22
1702904400000|2023-12-18 13:00:00|8335.1|8310.1|8335.4|8310.4|8336.2|8315.5|8330.5|8309.5|109
1702904700000|2023-12-18 13:05:00|8335.5|8310.5|8336.4|8311.4|8336.5|8311.5|8335.1|8310.1|61
1702905000000|2023-12-18 13:10:00|8336.3|8311.3|8335.3|8310.3|8336.5|8311.5|8335.1|8310.1|36
1702905300000|2023-12-18 13:15:00|8335.4|8310.4|8335.4|8310.4|8335.7|8310.7|8334.6|8309.6|60
1702905600000|2023-12-18 13:20:00|8335.3|8310.3|8335.1|8310.1|8335.4|8310.4|8335|8310|10
1702905900000|2023-12-18 13:25:00|8335|8310|8334.3|8309.3|8335.5|8310.5|8334.3|8309.3|31
1702906200000|2023-12-18 13:30:00|8334.2|8309.2|8331.7|8306.7|8334.2|8312.9|8327.9|8306.5|42
1702906500000|2023-12-18 13:35:00|8331.6|8306.6|8333.1|8308.1|8333.2|8308.2|8331|8306|43
1702906800000|2023-12-18 13:40:00|8333.2|8308.2|8333.1|8308.1|8333.3|8308.3|8333.1|8308.1|6
1702907100000|2023-12-18 13:45:00|8333.2|8308.2|8332.2|8307.2|8333.2|8308.2|8332.1|8307.1|28
1702907400000|2023-12-18 13:50:00|8332.3|8307.3|8332.7|8307.7|8332.7|8307.7|8332.3|8307.3|8
1702907700000|2023-12-18 13:55:00|8332.8|8307.8|8332.9|8307.9|8332.9|8307.9|8332.8|8307.8|2
1702908000000|2023-12-18 14:00:00|8332.8|8307.8|8332.1|8307.1|8332.8|8307.8|8332.1|8307.1|18
1702908300000|2023-12-18 14:05:00|8332.2|8307.2|8332.6|8307.6|8332.7|8307.7|8332.2|8307.2|11
1702908600000|2023-12-18 14:10:00|8332.5|8307.5|8332.9|8307.9|8332.9|8307.9|8332|8307|19
1702908900000|2023-12-18 14:15:00|8332.8|8307.8|8332.8|8307.8|8333.3|8308.3|8332.3|8307.3|18
1702909200000|2023-12-18 14:20:00|8332.9|8307.9|8333|8308|8333|8308|8332.5|8307.5|26
1702909500000|2023-12-18 14:25:00|8333.1|8308.1|8333|8308|8333.1|8308.1|8333|8308|4
1702909800000|2023-12-18 14:30:00|8332.9|8307.9|8333.1|8308.1|8333.3|8308.3|8332.9|8307.9|6
1702910100000|2023-12-18 14:35:00|8333.4|8308.4|8333.9|8308.9|8334.5|8309.5|8333.4|8308.4|19
1702910400000|2023-12-18 14:40:00|8333.8|8308.8|8333.9|8308.9|8334.3|8309.3|8333.8|8308.8|13
1702910700000|2023-12-18 14:45:00|8333.8|8308.8|8333.9|8308.9|8333.9|8313.9|8328.8|8308.6|13
1702911000000|2023-12-18 14:50:00|8334|8309|8333.8|8308.8|8334.4|8313.8|8328.7|8308.5|40
1702911300000|2023-12-18 14:55:00|8333.9|8308.9|8333.7|8308.7|8334.1|8309.1|8333.6|8308.6|12
1702911600000|2023-12-18 15:00:00|8333.6|8308.6|8333.7|8308.7|8333.8|8308.8|8333.5|8308.5|7
1702911900000|2023-12-18 15:05:00|8333.8|8308.8|8333.9|8308.9|8333.9|8308.9|8333.8|8308.8|6
1702912200000|2023-12-18 15:10:00|8333.8|8308.8|8329|8314|8334.3|8314.2|8329|8308.8|15
1702912500000|2023-12-18 15:15:00|8329.1|8314.1|8334.1|8309.1|8334.1|8314.2|8329.1|8309|5
1702912800000|2023-12-18 15:20:00|8334.2|8309.2|8333.6|8308.6|8334.2|8314.3|8329|8308.5|21
1702913100000|2023-12-18 15:25:00|8333.4|8308.4|8333.6|8308.6|8333.8|8313.7|8328|8308.2|18
1702913400000|2023-12-18 15:30:00|8333.7|8308.7|8334.1|8309.1|8334.2|8309.2|8333.7|8308.7|7
1702913700000|2023-12-18 15:35:00|8334|8309|8329.1|8314.1|8334|8314.4|8328.8|8308.3|23
1702914000000|2023-12-18 15:40:00|8329.2|8314.2|8329.2|8314.2|8329.2|8314.2|8329|8314|9
1702914300000|2023-12-18 15:45:00|8329.1|8314.1|8334.7|8309.7|8334.7|8314.6|8329.1|8309.4|13
1702914600000|2023-12-18 15:50:00|8334.8|8309.8|8334.5|8309.5|8334.9|8309.9|8334.5|8309.5|10
1702914900000|2023-12-18 15:55:00|8334.6|8309.6|8334.4|8309.4|8334.6|8309.6|8334.3|8309.3|7
1702915200000|2023-12-18 16:00:00|8334|8309|8333.6|8308.6|8334|8309|8333.5|8308.5|11
1702915500000|2023-12-18 16:05:00|8333.7|8308.7|8328.5|8313.5|8333.9|8313.9|8328.4|8308.5|17
1702915800000|2023-12-18 16:10:00|8328.4|8313.4|8333.2|8308.2|8333.3|8313.5|8328.4|8308.2|6
1702916100000|2023-12-18 16:15:00|8328.3|8313.3|8334.4|8309.4|8334.4|8313.7|8327.8|8308.1|20
1702916400000|2023-12-18 16:20:00|8334.5|8309.5|8334|8309|8334.6|8309.6|8333.7|8308.7|7
1702916700000|2023-12-18 16:25:00|8333.9|8308.9|8333.6|8308.6|8334|8309|8333.2|8308.2|17
1702917000000|2023-12-18 16:30:00|8333.7|8308.7|8332.9|8307.9|8333.8|8308.8|8332.9|8307.9|12
1702917300000|2023-12-18 16:35:00|8333|8308|8333.7|8308.7|8333.7|8308.7|8332.9|8307.9|11
1702917600000|2023-12-18 16:40:00|8333.8|8308.8|8334.2|8309.2|8334.3|8309.3|8333.8|8308.8|20
1702917900000|2023-12-18 16:45:00|8334.1|8309.1|8334.2|8309.2|8334.2|8309.2|8334|8309|4
1702918200000|2023-12-18 16:50:00|8334.1|8309.1|8334.8|8309.8|8334.8|8309.8|8334.1|8309.1|13
1702918500000|2023-12-18 16:55:00|8334.7|8309.7|8334.9|8309.9|8335.1|8310.1|8334.7|8309.7|26
1702918800000|2023-12-18 17:00:00|8334.8|8309.8|8334.7|8309.7|8334.9|8309.9|8334.4|8309.4|16
1702919100000|2023-12-18 17:05:00|8334.6|8309.6|8334.6|8309.6|8334.6|8309.6|8334.6|8309.6|1
1702919400000|2023-12-18 17:10:00|8334.7|8309.7|8334.7|8309.7|8335|8310|8334.7|8309.7|19
1702919700000|2023-12-18 17:15:00|8334.6|8309.6|8334.8|8309.8|8334.8|8309.8|8334.6|8309.6|7
1702920000000|2023-12-18 17:20:00|8334.7|8309.7|8334.7|8309.7|8334.9|8309.9|8334.7|8309.7|7
1702920300000|2023-12-18 17:25:00|8334.8|8309.8|8334.5|8309.5|8334.8|8309.8|8334.5|8309.5|13
1702920600000|2023-12-18 17:30:00|8334.6|8309.6|8334.8|8309.8|8334.8|8309.8|8334.5|8309.5|9
1702920900000|2023-12-18 17:35:00|8334.9|8309.9|8335|8310|8335.1|8310.1|8334.9|8309.9|6
1702921200000|2023-12-18 17:40:00|8335.1|8310.1|8334.6|8309.6|8335.1|8310.1|8334.5|8309.5|9
1702921500000|2023-12-18 17:45:00|8334.7|8309.7|8334.4|8309.4|8334.7|8309.7|8334.1|8309.1|24
1702921800000|2023-12-18 17:50:00|8334.2|8309.2|8334.4|8309.4|8334.4|8309.4|8334.2|8309.2|43
1702922100000|2023-12-18 17:55:00|8334.3|8309.3|8333.9|8308.9|8334.6|8309.6|8333.9|8308.9|38
1702922400000|2023-12-18 18:00:00|8334|8309|8334.1|8309.1|8334.2|8309.2|8334|8309|6
1702922700000|2023-12-18 18:05:00|8334|8309|8334|8309|8334|8309|8334|8309|1
1702923000000|2023-12-18 18:10:00|8329.5|8314.5|8334.3|8309.3|8334.5|8314.5|8329.5|8309|26
1702923300000|2023-12-18 18:15:00|8334.6|8309.6|8334.5|8309.5|8334.9|8309.9|8334.4|8309.4|36
1702923600000|2023-12-18 18:20:00|8334.4|8309.4|8333.8|8308.8|8334.4|8309.4|8333.7|8308.7|8
1702923900000|2023-12-18 18:25:00|8333.9|8308.9|8333.8|8308.8|8333.9|8308.9|8333.8|8308.8|6
1702924200000|2023-12-18 18:30:00|8333.9|8308.9|8333.8|8308.8|8333.9|8308.9|8333.8|8308.8|4
1702924500000|2023-12-18 18:35:00|8333.9|8308.9|8333.9|8308.9|8333.9|8308.9|8333.8|8308.8|5
1702924800000|2023-12-18 18:40:00|8333.8|8308.8|8334.1|8309.1|8334.4|8309.4|8333.8|8308.8|10
1702925100000|2023-12-18 18:45:00|8334|8309|8334.2|8309.2|8334.2|8309.2|8333.9|8308.9|4
1702925400000|2023-12-18 18:50:00|8334.1|8309.1|8334.1|8309.1|8334.1|8309.1|8334.1|8309.1|1
1702926000000|2023-12-18 19:00:00|8334|8309|8334.4|8309.4|8334.5|8309.5|8333.9|8308.9|4
1702926300000|2023-12-18 19:05:00|8334.5|8309.5|8334.6|8309.6|8334.6|8309.6|8334.5|8309.5|2
1702927800000|2023-12-18 19:30:00|8334.7|8309.7|8334.7|8309.7|8334.7|8309.7|8334.7|8309.7|1
1702928700000|2023-12-18 19:45:00|8334.9|8309.9|8334.9|8309.9|8335|8310|8334.9|8309.9|3
1702929600000|2023-12-18 20:00:00|8334.8|8309.8|8334.8|8309.8|8334.9|8309.9|8334.8|8309.8|3
1702930800000|2023-12-18 20:20:00|8334.9|8309.9|8334.9|8309.9|8334.9|8309.9|8334.8|8309.8|3
1702931100000|2023-12-18 20:25:00|8334.8|8309.8|8334.8|8309.8|8334.9|8309.9|8334.8|8309.8|3
1702931400000|2023-12-18 20:30:00|8334.9|8309.9|8334.9|8309.9|8334.9|8309.9|8334.8|8309.8|5
1702932000000|2023-12-18 20:40:00|8335|8310|8335|8310|8335|8310|8334.7|8309.7|8
1702932300000|2023-12-18 20:45:00|8334.8|8309.8|8333.5|8308.5|8334.8|8309.8|8333.5|8308.5|14
1702932600000|2023-12-18 20:50:00|8333.4|8308.4|8333.4|8308.4|8333.4|8308.4|8333.4|8308.4|1
1702951200000|2023-12-19 02:00:00|8334.7|8309.7|8334.7|8309.7|8334.7|8309.7|8334.7|8309.7|1
1702951800000|2023-12-19 02:10:00|8334.9|8309.9|8335.5|8310.5|8335.6|8310.6|8334.9|8309.9|9
1702952100000|2023-12-19 02:15:00|8335.6|8310.6|8335.5|8310.5|8335.6|8310.6|8335.5|8310.5|4
1702952700000|2023-12-19 02:25:00|8335.4|8310.4|8334.7|8309.7|8335.4|8310.4|8334.6|8309.6|24
1702953000000|2023-12-19 02:30:00|8334.2|8309.2|8334.4|8309.4|8334.4|8309.4|8334.2|8309.2|10
1702953300000|2023-12-19 02:35:00|8334.7|8309.7|8332.6|8307.6|8334.8|8309.8|8330.8|8305.8|35
1702953600000|2023-12-19 02:40:00|8332.7|8307.7|8332.6|8307.6|8332.7|8307.7|8332.5|8307.5|10
1702953900000|2023-12-19 02:45:00|8332.7|8307.7|8332.6|8307.6|8332.7|8307.7|8332.5|8307.5|8
1702954200000|2023-12-19 02:50:00|8332.5|8307.5|8332.4|8307.4|8332.7|8307.7|8331.9|8306.9|73
1702954500000|2023-12-19 02:55:00|8332.3|8307.3|8332.7|8307.7|8332.8|8307.8|8332.1|8307.1|44
1702954800000|2023-12-19 03:00:00|8333|8308|8332.5|8307.5|8333.1|8308.1|8331.2|8306.2|52
1702955100000|2023-12-19 03:05:00|8332.4|8307.4|8332|8307|8333.6|8308.6|8332|8307|30
1702955400000|2023-12-19 03:10:00|8331|8306|8331.1|8306.1|8332|8307|8330.5|8305.5|18
1702955700000|2023-12-19 03:15:00|8331.6|8306.6|8330.9|8305.9|8331.8|8306.8|8330.8|8305.8|14
1702956000000|2023-12-19 03:20:00|8330.8|8305.8|8331.3|8306.3|8331.8|8306.8|8330.8|8305.8|17
1702956300000|2023-12-19 03:25:00|8331.4|8306.4|8331.2|8306.2|8331.6|8306.6|8330.1|8305.1|26
1702956600000|2023-12-19 03:30:00|8331.3|8306.3|8333.8|8308.8|8334.2|8309.2|8330.2|8305.2|69
1702956900000|2023-12-19 03:35:00|8333.6|8308.6|8333.7|8308.7|8335.3|8313|8327.9|8307.8|105
1702957200000|2023-12-19 03:40:00|8333.8|8308.8|8329.4|8314.4|8334.8|8314.5|8329.3|8308.1|49
1702957500000|2023-12-19 03:45:00|8329.3|8314.3|8329.5|8314.5|8335.2|8315.3|8329.3|8309.2|66
1702957800000|2023-12-19 03:50:00|8329.4|8314.4|8329.7|8314.7|8334.5|8314.8|8329.3|8309.5|19
1702958100000|2023-12-19 03:55:00|8329.8|8314.8|8331.5|8316.5|8336.1|8316.6|8329.7|8311.1|27
1702958400000|2023-12-19 04:00:00|8336.3|8311.3|8332.2|8317.2|8336.9|8317.2|8331.5|8311|40
1702958700000|2023-12-19 04:05:00|8332.1|8317.1|8331.9|8316.9|8337.1|8317.3|8331.2|8311.6|38
1702959000000|2023-12-19 04:10:00|8332|8317|8333|8318|8333.2|8318.2|8332|8317|25
1702959300000|2023-12-19 04:15:00|8332.9|8317.9|8332.9|8317.9|8333.1|8318.1|8332.8|8317.8|13
1702959600000|2023-12-19 04:20:00|8333|8318|8334.3|8319.3|8339.1|8319.3|8332.7|8314|23
1702959900000|2023-12-19 04:25:00|8334.2|8319.2|8340.4|8315.4|8340.4|8321.2|8334.2|8314.6|56
1702960200000|2023-12-19 04:30:00|8335.3|8320.3|8335.8|8320.8|8340.6|8320.8|8335.2|8315.1|23
1702960500000|2023-12-19 04:35:00|8335.9|8320.9|8336|8321|8341.4|8321.1|8335.3|8315.1|41
1702960800000|2023-12-19 04:40:00|8336.1|8321.1|8335.7|8320.7|8336.2|8321.2|8335.7|8320.7|13
1702961100000|2023-12-19 04:45:00|8335.8|8320.8|8336.7|8321.7|8341.3|8321.8|8335.8|8315.7|26
1702961400000|2023-12-19 04:50:00|8336.6|8321.6|8335.9|8320.9|8336.6|8321.6|8335.8|8320.8|16
1702961700000|2023-12-19 04:55:00|8336|8321|8336|8321|8336.1|8321.1|8335.9|8320.9|7
1702962000000|2023-12-19 05:00:00|8336.1|8321.1|8336.6|8321.6|8336.8|8321.8|8336.1|8321.1|11
1702962300000|2023-12-19 05:05:00|8336.5|8321.5|8336|8321|8336.5|8321.5|8335.9|8320.9|11
1702962600000|2023-12-19 05:10:00|8335.9|8320.9|8335.7|8320.7|8335.9|8320.9|8335.3|8320.3|22
1702962900000|2023-12-19 05:15:00|8335.8|8320.8|8335.7|8320.7|8335.8|8320.8|8335.6|8320.6|4
1702963200000|2023-12-19 05:20:00|8335.8|8320.8|8335.4|8320.4|8340.6|8320.8|8335.4|8315.4|15
1702963500000|2023-12-19 05:25:00|8335.3|8320.3|8334.8|8319.8|8335.3|8320.3|8334.8|8319.8|14
1702963800000|2023-12-19 05:30:00|8334.9|8319.9|8335.2|8320.2|8340.1|8320.2|8334.9|8314.9|19
1702964100000|2023-12-19 05:35:00|8335.1|8320.1|8334.6|8319.6|8339.8|8320.2|8334.6|8314.6|15
1702964400000|2023-12-19 05:40:00|8334.5|8319.5|8334.5|8319.5|8334.7|8319.7|8334.5|8319.5|17
1702964700000|2023-12-19 05:45:00|8334.6|8319.6|8334.4|8319.4|8334.6|8319.6|8334.2|8319.2|15
1702965000000|2023-12-19 05:50:00|8334.5|8319.5|8333.6|8318.6|8334.7|8319.7|8333.6|8318.6|32
1702965300000|2023-12-19 05:55:00|8333.7|8318.7|8338.9|8313.9|8339|8319.2|8333.6|8313.9|13
1702965600000|2023-12-19 06:00:00|8339|8314|8339.4|8314.4|8339.4|8314.4|8338.7|8313.7|19
1702965900000|2023-12-19 06:05:00|8339.3|8314.3|8338.9|8313.9|8339.3|8314.3|8338.9|8313.9|20
1702966200000|2023-12-19 06:10:00|8339|8314|8339.1|8314.1|8339.2|8319.1|8333.9|8313.8|25
1702966500000|2023-12-19 06:15:00|8339.2|8314.2|8339.4|8314.4|8339.5|8319.7|8334.3|8314.2|22
1702966800000|2023-12-19 06:20:00|8339.5|8314.5|8339.4|8314.4|8339.6|8319.6|8334.5|8314.3|15
1702967100000|2023-12-19 06:25:00|8339.3|8314.3|8334.2|8319.2|8339.7|8319.7|8334.1|8314.1|14
1702967400000|2023-12-19 06:30:00|8334.1|8319.1|8334.2|8319.2|8334.6|8319.6|8334.1|8319.1|10
1702967700000|2023-12-19 06:35:00|8334.1|8319.1|8333.3|8318.3|8338.2|8319.1|8333.2|8313.2|36
1702968000000|2023-12-19 06:40:00|8333.4|8318.4|8338.9|8313.9|8339.1|8318.6|8333.4|8313.6|22
1702968300000|2023-12-19 06:45:00|8339|8314|8334.4|8319.4|8339|8319.4|8334.1|8313.7|18
1702968600000|2023-12-19 06:50:00|8339.3|8314.3|8339.5|8314.5|8339.6|8314.6|8339.3|8314.3|9
1702968900000|2023-12-19 06:55:00|8339.6|8314.6|8339.5|8314.5|8339.6|8314.6|8339.4|8314.4|6
1702969200000|2023-12-19 07:00:00|8339.6|8314.6|8341.8|8316.8|8342.1|8322|8335.3|8314.5|93
1702969500000|2023-12-19 07:05:00|8341.7|8316.7|8337.2|8322.2|8342.1|8322.2|8336.7|8316.6|55
1702969800000|2023-12-19 07:10:00|8337.1|8322.1|8336.9|8321.9|8337.8|8322.8|8336.8|8321.8|56
1702970100000|2023-12-19 07:15:00|8342|8317|8335.9|8320.9|8342.6|8321.9|8335.8|8316.2|34
1702970400000|2023-12-19 07:20:00|8335.8|8320.8|8336.1|8321.1|8336.2|8321.2|8335.7|8320.7|11
1702970700000|2023-12-19 07:25:00|8336.2|8321.2|8336.3|8321.3|8341.3|8321.9|8336.2|8316.2|17
1702971000000|2023-12-19 07:30:00|8336.4|8321.4|8336.3|8321.3|8342|8322.5|8336.2|8316.2|38
1702971300000|2023-12-19 07:35:00|8336.2|8321.2|8336.3|8321.3|8336.6|8321.6|8336.1|8321.1|22
1702971600000|2023-12-19 07:40:00|8336.2|8321.2|8335.8|8320.8|8336.3|8321.3|8335.7|8320.7|17
1702971900000|2023-12-19 07:45:00|8335.7|8320.7|8335.3|8320.3|8335.8|8320.8|8335.1|8320.1|12
1702972200000|2023-12-19 07:50:00|8335.4|8320.4|8335.3|8320.3|8335.6|8320.6|8335.3|8320.3|6
1702972500000|2023-12-19 07:55:00|8335.4|8320.4|8336|8321|8340.6|8321.1|8335.4|8315.4|31
1702972800000|2023-12-19 08:00:00|8336.1|8321.1|8335.4|8320.4|8341.2|8321.4|8335.2|8315.4|35
1702973100000|2023-12-19 08:05:00|8340.5|8315.5|8335.3|8320.3|8340.5|8320.4|8335.2|8315.1|29
1702973400000|2023-12-19 08:10:00|8335|8320|8334.7|8319.7|8339.9|8320|8334.7|8314.6|12
1702973700000|2023-12-19 08:15:00|8334.6|8319.6|8334.3|8319.3|8334.7|8319.7|8334.2|8319.2|11
1702974000000|2023-12-19 08:20:00|8334.2|8319.2|8338.6|8313.6|8339.2|8319.2|8333.4|8313.6|44
1702974300000|2023-12-19 08:25:00|8333.6|8318.6|8338.8|8313.8|8338.9|8319.2|8333.4|8313.4|17
1702974600000|2023-12-19 08:30:00|8338.7|8313.7|8334.1|8319.1|8338.7|8319.2|8333.5|8313.6|14
1702974900000|2023-12-19 08:35:00|8334.2|8319.2|8339.3|8314.3|8339.4|8319.2|8334.2|8313.8|13
1702975200000|2023-12-19 08:40:00|8339.4|8314.4|8333.7|8318.7|8339.4|8318.7|8333.7|8313.7|8
1702975500000|2023-12-19 08:45:00|8333.6|8318.6|8333.7|8318.7|8334|8319|8333.6|8318.6|10
1702975800000|2023-12-19 08:50:00|8333.8|8318.8|8338.8|8313.8|8339.1|8318.9|8333.5|8313.8|33
1702976100000|2023-12-19 08:55:00|8338.9|8313.9|8334.2|8319.2|8339.2|8319.2|8333.9|8313.6|52
1702976400000|2023-12-19 09:00:00|8334.3|8319.3|8340.1|8315.1|8340.2|8319.3|8334.3|8314.2|29
1702976700000|2023-12-19 09:05:00|8340.2|8315.2|8339.1|8314.1|8340.2|8320.2|8334|8313.9|38
1702977000000|2023-12-19 09:10:00|8334.2|8319.2|8334.1|8319.1|8334.3|8319.3|8334|8319|18
1702977300000|2023-12-19 09:15:00|8334.2|8319.2|8338.9|8313.9|8338.9|8319.2|8333.6|8313.2|52
1702977600000|2023-12-19 09:20:00|8338.7|8313.7|8338.7|8313.7|8338.9|8313.9|8338.6|8313.6|22
1702977900000|2023-12-19 09:25:00|8333.9|8318.9|8339.4|8314.4|8339.5|8318.9|8333.9|8313.7|55
1702978200000|2023-12-19 09:30:00|8339.3|8314.3|8339.1|8314.1|8339.5|8314.5|8339.1|8314.1|4
1702978500000|2023-12-19 09:35:00|8338.9|8313.9|8338.8|8313.8|8339|8314|8338.7|8313.7|19
1702978800000|2023-12-19 09:40:00|8338.7|8313.7|8338.6|8313.6|8338.7|8313.7|8338.5|8313.5|4
1702979100000|2023-12-19 09:45:00|8338.5|8313.5|8336.9|8311.9|8338.6|8317.7|8332|8311.6|39
1702979400000|2023-12-19 09:50:00|8337|8312|8338.1|8313.1|8338.3|8313.3|8336.9|8311.9|32
1702979700000|2023-12-19 09:55:00|8338|8313|8339.6|8314.6|8339.6|8319.1|8333.2|8313|45
1702980000000|2023-12-19 10:00:00|8339.7|8314.7|8339.9|8314.9|8340.1|8315.1|8339.6|8314.6|14
1702980300000|2023-12-19 10:05:00|8339.8|8314.8|8338.9|8313.9|8339.8|8314.8|8338.6|8313.6|33
1702980600000|2023-12-19 10:10:00|8339|8314|8339.5|8314.5|8339.5|8314.5|8338.9|8313.9|28
1702980900000|2023-12-19 10:15:00|8339.6|8314.6|8339.9|8314.9|8339.9|8314.9|8339.4|8314.4|14
1702981200000|2023-12-19 10:20:00|8339.8|8314.8|8339.5|8314.5|8339.9|8314.9|8339.3|8314.3|22
1702981500000|2023-12-19 10:25:00|8339.4|8314.4|8339|8314|8339.4|8314.4|8338.8|8313.8|14
1702981800000|2023-12-19 10:30:00|8339.1|8314.1|8334.4|8319.4|8339.3|8319.4|8334|8314|15
1702982100000|2023-12-19 10:35:00|8334.3|8319.3|8339.5|8314.5|8339.5|8319.5|8334.3|8314.3|13
1702982400000|2023-12-19 10:40:00|8339.4|8314.4|8334.8|8319.8|8339.7|8319.8|8334.8|8314.3|8
1702982700000|2023-12-19 10:45:00|8334.7|8319.7|8339.7|8314.7|8339.7|8319.8|8334.7|8314.6|6
1702983000000|2023-12-19 10:50:00|8339.6|8314.6|8339.4|8314.4|8339.7|8314.7|8339.3|8314.3|23
1702983300000|2023-12-19 10:55:00|8339.3|8314.3|8339.4|8314.4|8339.5|8314.5|8339.3|8314.3|12
1702983600000|2023-12-19 11:00:00|8339.5|8314.5|8339.9|8314.9|8339.9|8314.9|8339.3|8314.3|13
1702983900000|2023-12-19 11:05:00|8339.8|8314.8|8334.8|8319.8|8339.8|8319.8|8334.7|8314.6|13
1702984200000|2023-12-19 11:10:00|8335.1|8320.1|8335.2|8320.2|8335.6|8320.6|8335|8320|13
1702984500000|2023-12-19 11:15:00|8335.3|8320.3|8335.3|8320.3|8335.3|8320.3|8335.2|8320.2|3
1702984800000|2023-12-19 11:20:00|8335.4|8320.4|8335.6|8320.6|8335.6|8320.6|8335.3|8320.3|11
1702985100000|2023-12-19 11:25:00|8335.5|8320.5|8339.8|8314.8|8340|8320.5|8334.7|8314.5|25
1702985400000|2023-12-19 11:30:00|8339.9|8314.9|8335.3|8320.3|8339.9|8320.3|8335|8314.9|5
1702985700000|2023-12-19 11:35:00|8340.2|8315.2|8339.2|8314.2|8340.2|8315.2|8339.2|8314.2|10
1702986000000|2023-12-19 11:40:00|8339.3|8314.3|8339.3|8314.3|8339.5|8314.5|8339.3|8314.3|5
1702986600000|2023-12-19 11:50:00|8339.4|8314.4|8339.6|8314.6|8339.7|8314.7|8339.3|8314.3|11
1702986900000|2023-12-19 11:55:00|8339.5|8314.5|8339.4|8314.4|8339.6|8314.6|8339.4|8314.4|4
1702987200000|2023-12-19 12:00:00|8339.5|8314.5|8339.7|8314.7|8339.7|8314.7|8339.5|8314.5|3
1702987500000|2023-12-19 12:05:00|8339.6|8314.6|8339.6|8314.6|8339.6|8314.6|8339.5|8314.5|3
1702987800000|2023-12-19 12:10:00|8339.7|8314.7|8339.7|8314.7|8339.9|8314.9|8339.5|8314.5|34
1702988100000|2023-12-19 12:15:00|8339.8|8314.8|8339.2|8314.2|8339.8|8314.8|8338.7|8313.7|24
1702988400000|2023-12-19 12:20:00|8339.3|8314.3|8339.2|8314.2|8339.3|8314.3|8339.2|8314.2|4
1702988700000|2023-12-19 12:25:00|8339.3|8314.3|8339.5|8314.5|8339.7|8314.7|8339.1|8314.1|19
1702989000000|2023-12-19 12:30:00|8339.4|8314.4|8339.2|8314.2|8339.4|8314.4|8339.2|8314.2|13
1702989300000|2023-12-19 12:35:00|8339.3|8314.3|8339.3|8314.3|8339.3|8314.3|8339.2|8314.2|3
1702989600000|2023-12-19 12:40:00|8339.2|8314.2|8339.1|8314.1|8339.7|8314.7|8339.1|8314.1|21
1702989900000|2023-12-19 12:45:00|8338.9|8313.9|8339.1|8314.1|8339.3|8314.3|8338.8|8313.8|18
1702990200000|2023-12-19 12:50:00|8339|8314|8339.1|8314.1|8339.3|8314.3|8338.7|8313.7|20
1702990500000|2023-12-19 12:55:00|8339|8314|8339|8314|8339.4|8314.4|8338.8|8313.8|29
1702990800000|2023-12-19 13:00:00|8338.9|8313.9|8339.9|8314.9|8340.1|8319.5|8334.4|8313.9|20
1702991100000|2023-12-19 13:05:00|8340|8315|8339.4|8314.4|8340|8315|8338.9|8313.9|19
1702991400000|2023-12-19 13:10:00|8339.3|8314.3|8339.2|8314.2|8339.4|8314.4|8339|8314|48
1702991700000|2023-12-19 13:15:00|8339.1|8314.1|8339.9|8314.9|8340.1|8315.1|8338.9|8313.9|31
1702992000000|2023-12-19 13:20:00|8340|8315|8338.9|8313.9|8340.2|8315.2|8338.8|8313.8|55
1702992300000|2023-12-19 13:25:00|8339|8314|8338.3|8313.3|8339|8314|8338.3|8313.3|20
1702992600000|2023-12-19 13:30:00|8338.6|8313.6|8338.2|8313.2|8339|8314|8338|8313|42
1702992900000|2023-12-19 13:35:00|8338.1|8313.1|8337|8312|8338.1|8313.1|8337|8312|14
1702993200000|2023-12-19 13:40:00|8337.1|8312.1|8337.7|8312.7|8338|8313|8337.1|8312.1|29
1702993500000|2023-12-19 13:45:00|8337.6|8312.6|8336.9|8311.9|8337.7|8312.7|8336.9|8311.9|27
1702993800000|2023-12-19 13:50:00|8337|8312|8336.8|8311.8|8337|8312|8336.8|8311.8|9
1702994100000|2023-12-19 13:55:00|8336.9|8311.9|8336.7|8311.7|8336.9|8311.9|8336.7|8311.7|11
1702994400000|2023-12-19 14:00:00|8336.8|8311.8|8335.9|8310.9|8336.9|8311.9|8335.9|8310.9|10
1702994700000|2023-12-19 14:05:00|8336|8311|8336.3|8311.3|8336.3|8311.3|8336|8311|7
1702995000000|2023-12-19 14:10:00|8336.2|8311.2|8336.8|8311.8|8336.9|8311.9|8336.2|8311.2|24
1702995300000|2023-12-19 14:15:00|8336.7|8311.7|8334.8|8309.8|8336.7|8315.5|8330.4|8309.8|28
1702995600000|2023-12-19 14:20:00|8334.7|8309.7|8334.7|8309.7|8334.8|8309.8|8334.4|8309.4|10
1702995900000|2023-12-19 14:25:00|8334.6|8309.6|8333.9|8308.9|8334.7|8309.7|8333.7|8308.7|33
1702996200000|2023-12-19 14:30:00|8333.8|8308.8|8334|8309|8334.1|8309.1|8333.1|8308.1|61
1702996500000|2023-12-19 14:35:00|8333.9|8308.9|8333.9|8308.9|8334.1|8309.1|8333.5|8308.5|31
1702996800000|2023-12-19 14:40:00|8333.8|8308.8|8333.3|8308.3|8333.8|8313|8327.7|8308|32
1702997100000|2023-12-19 14:45:00|8333.4|8308.4|8333.6|8308.6|8333.9|8308.9|8333.3|8308.3|15
1702997400000|2023-12-19 14:50:00|8333.5|8308.5|8333.2|8308.2|8333.6|8308.6|8333.2|8308.2|8
1702997700000|2023-12-19 14:55:00|8333.3|8308.3|8332.9|8307.9|8333.3|8308.3|8332.6|8307.6|11
1702998000000|2023-12-19 15:00:00|8333|8308|8333|8308|8333.2|8308.2|8332.7|8307.7|21
1702998300000|2023-12-19 15:05:00|8332.8|8307.8|8331.1|8306.1|8332.8|8307.8|8331.1|8306.1|20
1702998600000|2023-12-19 15:10:00|8330.9|8305.9|8331.1|8306.1|8331.1|8311.1|8325.9|8305.9|8
1702998900000|2023-12-19 15:15:00|8331.2|8306.2|8330.2|8305.2|8331.2|8306.2|8330.2|8305.2|17
1702999200000|2023-12-19 15:20:00|8330.3|8305.3|8330.9|8305.9|8331|8306|8330.1|8305.1|28
1702999500000|2023-12-19 15:25:00|8330.8|8305.8|8330.8|8305.8|8331|8306|8330.7|8305.7|28
1702999800000|2023-12-19 15:30:00|8330.7|8305.7|8331|8306|8331|8306|8330.6|8305.6|6
1703000100000|2023-12-19 15:35:00|8330.9|8305.9|8330.5|8305.5|8331.2|8306.2|8330.5|8305.5|34
1703000400000|2023-12-19 15:40:00|8330.6|8305.6|8330.8|8305.8|8331.2|8311|8325.9|8305.5|39
1703000700000|2023-12-19 15:45:00|8330.7|8305.7|8331.2|8306.2|8331.6|8306.6|8330.7|8305.7|11
1703001000000|2023-12-19 15:50:00|8331.3|8306.3|8330.8|8305.8|8331.4|8311.4|8326.4|8305.7|32
1703001300000|2023-12-19 15:55:00|8330.9|8305.9|8330.7|8305.7|8332.4|8311.7|8326.7|8305.7|34
1703001600000|2023-12-19 16:00:00|8330.8|8305.8|8330.6|8305.6|8331|8306|8330.6|8305.6|11
1703001900000|2023-12-19 16:05:00|8330.7|8305.7|8324.8|8309.8|8330.8|8309.8|8324.8|8304.8|6
1703002200000|2023-12-19 16:10:00|8324.7|8309.7|8329.1|8304.1|8329.4|8309.7|8324|8304.1|24
1703002500000|2023-12-19 16:15:00|8329.2|8304.2|8330.2|8305.2|8330.5|8310.2|8325.1|8304.2|16
1703002800000|2023-12-19 16:20:00|8330|8305|8330.2|8305.2|8330.4|8305.4|8329.9|8304.9|17
1703003100000|2023-12-19 16:25:00|8330.3|8305.3|8329.9|8304.9|8330.3|8305.3|8329.9|8304.9|16
1703003400000|2023-12-19 16:30:00|8329.7|8304.7|8329.5|8304.5|8329.7|8304.7|8329.5|8304.5|3
1703003700000|2023-12-19 16:35:00|8329.4|8304.4|8329.3|8304.3|8329.4|8304.4|8329.2|8304.2|12
1703004000000|2023-12-19 16:40:00|8329.4|8304.4|8329.8|8304.8|8329.9|8304.9|8329.4|8304.4|40
1703004300000|2023-12-19 16:45:00|8329.7|8304.7|8329.1|8304.1|8329.7|8304.7|8328.9|8303.9|19
1703004600000|2023-12-19 16:50:00|8329|8304|8329.2|8304.2|8329.2|8304.2|8329|8304|5
1703005200000|2023-12-19 17:00:00|8329.5|8304.5|8329.8|8304.8|8329.9|8304.9|8329.2|8304.2|22
1703005500000|2023-12-19 17:05:00|8329.9|8304.9|8330.2|8305.2|8330.2|8305.2|8329.7|8304.7|22
1703005800000|2023-12-19 17:10:00|8330.3|8305.3|8330.1|8305.1|8330.7|8305.7|8330.1|8305.1|26
1703006100000|2023-12-19 17:15:00|8330.2|8305.2|8329.9|8304.9|8330.2|8305.2|8329.3|8304.3|18
1703006400000|2023-12-19 17:20:00|8329.8|8304.8|8329.3|8304.3|8329.8|8304.8|8329.3|8304.3|7
1703006700000|2023-12-19 17:25:00|8329.5|8304.5|8329.5|8304.5|8329.5|8304.5|8329.5|8304.5|1
1703007000000|2023-12-19 17:30:00|8329.4|8304.4|8324.2|8309.2|8329.5|8309.5|8324.2|8304.2|19
1703007300000|2023-12-19 17:35:00|8324.3|8309.3|8329.5|8304.5|8329.5|8309.5|8324.3|8304.5|8
1703007900000|2023-12-19 17:45:00|8329.6|8304.6|8329.6|8304.6|8329.6|8304.6|8329.6|8304.6|1
1703008200000|2023-12-19 17:50:00|8329.7|8304.7|8329.5|8304.5|8329.7|8304.7|8329.5|8304.5|15
1703008500000|2023-12-19 17:55:00|8329.6|8304.6|8329.9|8304.9|8330.2|8305.2|8329.5|8304.5|6
1703008800000|2023-12-19 18:00:00|8330|8305|8329.9|8304.9|8330|8305|8329.8|8304.8|10
1703009100000|2023-12-19 18:05:00|8330|8305|8330|8305|8330|8305|8330|8305|1
1703009400000|2023-12-19 18:10:00|8330.6|8305.6|8330.3|8305.3|8330.6|8305.6|8330.2|8305.2|4
1703009700000|2023-12-19 18:15:00|8330.2|8305.2|8330.4|8305.4|8330.4|8305.4|8330.2|8305.2|9
1703010000000|2023-12-19 18:20:00|8330.3|8305.3|8330.4|8305.4|8330.4|8305.4|8330.2|8305.2|8
1703010300000|2023-12-19 18:25:00|8330.2|8305.2|8330.4|8305.4|8330.4|8305.4|8330.2|8305.2|16
1703010600000|2023-12-19 18:30:00|8330.3|8305.3|8330.1|8305.1|8330.3|8305.3|8330|8305|3
1703011200000|2023-12-19 18:40:00|8330.2|8305.2|8330.2|8305.2|8330.3|8305.3|8330.2|8305.2|3
1703011500000|2023-12-19 18:45:00|8330.3|8305.3|8330.3|8305.3|8330.3|8305.3|8330.3|8305.3|1
1703012100000|2023-12-19 18:55:00|8330.2|8305.2|8330.2|8305.2|8330.2|8305.2|8330.2|8305.2|1
1703012700000|2023-12-19 19:05:00|8330.3|8305.3|8330.2|8305.2|8330.4|8305.4|8330.2|8305.2|16
1703013000000|2023-12-19 19:10:00|8330.3|8305.3|8330.4|8305.4|8330.4|8305.4|8330.3|8305.3|2
1703013300000|2023-12-19 19:15:00|8330.1|8305.1|8330|8305|8330.1|8305.1|8330|8305|2
1703013900000|2023-12-19 19:25:00|8330.1|8305.1|8330|8305|8330.1|8305.1|8330|8305|2
1703014200000|2023-12-19 19:30:00|8330.2|8305.2|8330.7|8305.7|8330.8|8305.8|8330.2|8305.2|6
1703014500000|2023-12-19 19:35:00|8330.8|8305.8|8331|8306|8331|8306|8330.6|8305.6|5
1703014800000|2023-12-19 19:40:00|8331.3|8306.3|8331|8306|8331.3|8306.3|8331|8306|2
1703016600000|2023-12-19 20:10:00|8331.1|8306.1|8331.3|8306.3|8331.3|8306.3|8330.8|8305.8|13
1703016900000|2023-12-19 20:15:00|8331.2|8306.2|8329.7|8304.7|8331.3|8306.3|8329.3|8304.3|33
1703017200000|2023-12-19 20:20:00|8329.8|8304.8|8330.5|8305.5|8330.5|8305.5|8329.6|8304.6|16
1703017500000|2023-12-19 20:25:00|8330.3|8305.3|8330.7|8305.7|8331.1|8306.1|8330.3|8305.3|16
1703017800000|2023-12-19 20:30:00|8330.6|8305.6|8330.6|8305.6|8330.6|8305.6|8330.6|8305.6|1
1703018100000|2023-12-19 20:35:00|8330.3|8305.3|8330|8305|8330.6|8305.6|8329.8|8304.8|6
1703019300000|2023-12-19 20:55:00|8330.1|8305.1|8330.2|8305.2|8330.5|8305.5|8330.1|8305.1|6
1703037600000|2023-12-20 02:00:00|8336.6|8311.6|8336.6|8311.6|8336.7|8311.7|8336.6|8311.6|3
1703037900000|2023-12-20 02:05:00|8336.7|8311.7|8336.6|8311.6|8336.8|8311.8|8336.6|8311.6|10
1703038200000|2023-12-20 02:10:00|8336.7|8311.7|8338.2|8313.2|8338.2|8313.2|8336.6|8311.6|14
1703038500000|2023-12-20 02:15:00|8338.3|8313.3|8338|8313|8338.3|8313.3|8338|8313|6
1703038800000|2023-12-20 02:20:00|8337.9|8312.9|8337.9|8312.9|8337.9|8312.9|8337.9|8312.9|1
1703039100000|2023-12-20 02:25:00|8338|8313|8338|8313|8338.1|8313.1|8338|8313|5
1703039400000|2023-12-20 02:30:00|8337.9|8312.9|8337.9|8312.9|8337.9|8312.9|8337.9|8312.9|1
1703039700000|2023-12-20 02:35:00|8338|8313|8337.9|8312.9|8338|8313|8337.9|8312.9|2
1703040000000|2023-12-20 02:40:00|8337.8|8312.8|8337.7|8312.7|8337.8|8312.8|8337.7|8312.7|2
1703040300000|2023-12-20 02:45:00|8332.8|8317.8|8338|8313|8338|8317.9|8332.7|8312.9|6
1703040600000|2023-12-20 02:50:00|8337.9|8312.9|8338|8313|8338|8313|8337.8|8312.8|7
1703040900000|2023-12-20 02:55:00|8337.9|8312.9|8337.9|8312.9|8338.1|8313.1|8337.8|8312.8|24
1703041200000|2023-12-20 03:00:00|8338|8313|8337.8|8312.8|8338|8313|8337.1|8312.1|13
1703041500000|2023-12-20 03:05:00|8338.1|8313.1|8338.5|8313.5|8338.7|8313.7|8338.1|8313.1|14
1703041800000|2023-12-20 03:10:00|8338.8|8313.8|8338.9|8313.9|8339|8314|8338.8|8313.8|10
1703042100000|2023-12-20 03:15:00|8339.2|8314.2|8339.7|8314.7|8339.7|8314.7|8339.2|8314.2|8
1703042400000|2023-12-20 03:20:00|8339.5|8314.5|8339.1|8314.1|8339.5|8314.5|8339.1|8314.1|7
1703042700000|2023-12-20 03:25:00|8339.2|8314.2|8338.8|8313.8|8339.2|8314.2|8338.8|8313.8|4
1703043000000|2023-12-20 03:30:00|8339.1|8314.1|8333.9|8318.9|8339.2|8318.9|8333.5|8313.3|20
1703043300000|2023-12-20 03:35:00|8334|8319|8333.9|8318.9|8334.2|8319.2|8333.7|8318.7|27
1703043600000|2023-12-20 03:40:00|8333.7|8318.7|8333.7|8318.7|8334.3|8319.3|8333.7|8318.7|21
1703043900000|2023-12-20 03:45:00|8333.8|8318.8|8332.4|8317.4|8333.8|8318.8|8332.3|8317.3|28
1703044200000|2023-12-20 03:50:00|8332.5|8317.5|8335.4|8310.4|8337.6|8317.5|8331|8308.7|90
1703044500000|2023-12-20 03:55:00|8335.3|8310.3|8335.2|8310.2|8336|8311|8334.7|8309.7|36
1703044800000|2023-12-20 04:00:00|8335.3|8310.3|8331.6|8316.6|8336.1|8316.6|8330.4|8310.2|44
1703045100000|2023-12-20 04:05:00|8331.5|8316.5|8331.2|8316.2|8336.8|8317.1|8330.7|8311.7|55
1703045400000|2023-12-20 04:10:00|8331.3|8316.3|8331.3|8316.3|8331.5|8316.5|8331.3|8316.3|11
1703045700000|2023-12-20 04:15:00|8331.4|8316.4|8331.4|8316.4|8336.4|8316.4|8331.3|8311.2|9
1703046000000|2023-12-20 04:20:00|8331.5|8316.5|8332|8317|8336.9|8317|8331.4|8311.3|18
1703046300000|2023-12-20 04:25:00|8332.2|8317.2|8332|8317|8336.9|8317.2|8331.5|8311.9|28
1703046600000|2023-12-20 04:30:00|8336.9|8311.9|8331.5|8316.5|8336.9|8316.5|8331.2|8310.5|20
1703046900000|2023-12-20 04:35:00|8331.6|8316.6|8332.2|8317.2|8337|8317.3|8331.6|8311.8|16
1703047200000|2023-12-20 04:40:00|8332.1|8317.1|8336.9|8311.9|8337.1|8317.3|8331.4|8311.3|23
1703047500000|2023-12-20 04:45:00|8336.8|8311.8|8336.4|8311.4|8336.8|8316.7|8331.7|8311.4|38
1703047800000|2023-12-20 04:50:00|8336.5|8311.5|8330.7|8315.7|8336.5|8315.7|8330.5|8309.9|56
1703048100000|2023-12-20 04:55:00|8330.6|8315.6|8330.2|8315.2|8330.6|8315.6|8330.1|8315.1|9
1703048400000|2023-12-20 05:00:00|8330.1|8315.1|8330.6|8315.6|8330.7|8315.7|8330.1|8315.1|21
1703048700000|2023-12-20 05:05:00|8330.5|8315.5|8330.6|8315.6|8330.6|8315.6|8330.5|8315.5|2
1703049000000|2023-12-20 05:10:00|8330.4|8315.4|8330.2|8315.2|8330.7|8315.7|8330.2|8315.2|13
1703049300000|2023-12-20 05:15:00|8330.1|8315.1|8330.2|8315.2|8330.3|8315.3|8330.1|8315.1|4
1703049600000|2023-12-20 05:20:00|8330.3|8315.3|8335.7|8310.7|8335.7|8316.4|8330.1|8310.7|35
1703049900000|2023-12-20 05:25:00|8335.6|8310.6|8335.4|8310.4|8335.6|8315.7|8330.1|8310.4|13
1703050200000|2023-12-20 05:30:00|8335.3|8310.3|8330.7|8315.7|8335.4|8315.8|8329.8|8310.1|23
1703050500000|2023-12-20 05:35:00|8331.1|8316.1|8336.3|8311.3|8336.5|8316.4|8331.1|8311.3|11
1703050800000|2023-12-20 05:40:00|8331.4|8316.4|8336|8311|8336.1|8316.5|8331.3|8311|16
1703051100000|2023-12-20 05:45:00|8335.9|8310.9|8330.6|8315.6|8336.1|8315.7|8330.5|8310.9|12
1703051400000|2023-12-20 05:50:00|8330.7|8315.7|8330.9|8315.9|8336|8316|8330.7|8310.7|35
1703051700000|2023-12-20 05:55:00|8330.3|8315.3|8329.8|8314.8|8335.3|8315.4|8329.7|8310.3|18
1703052000000|2023-12-20 06:00:00|8329.7|8314.7|8330.2|8315.2|8330.6|8315.6|8329.7|8314.7|30
1703052600000|2023-12-20 06:10:00|8330.3|8315.3|8331.1|8316.1|8331.2|8316.2|8330.3|8315.3|34
1703052900000|2023-12-20 06:15:00|8331.2|8316.2|8331.6|8316.6|8331.6|8316.6|8330.9|8315.9|23
1703053200000|2023-12-20 06:20:00|8331.7|8316.7|8331.7|8316.7|8332.1|8317.1|8331.3|8316.3|15
1703053500000|2023-12-20 06:25:00|8331.9|8316.9|8332.2|8317.2|8332.4|8317.4|8331.9|8316.9|12
1703053800000|2023-12-20 06:30:00|8332.3|8317.3|8332.3|8317.3|8332.5|8317.5|8332|8317|22
1703054100000|2023-12-20 06:35:00|8332.2|8317.2|8332.2|8317.2|8332.2|8317.2|8331.9|8316.9|9
1703054400000|2023-12-20 06:40:00|8332.1|8317.1|8332|8317|8332.2|8317.2|8331.9|8316.9|5
1703054700000|2023-12-20 06:45:00|8331.9|8316.9|8331.7|8316.7|8332.1|8317.1|8331.7|8316.7|14
1703055000000|2023-12-20 06:50:00|8331.6|8316.6|8330.7|8315.7|8331.6|8316.6|8330.5|8315.5|23
1703055300000|2023-12-20 06:55:00|8330.8|8315.8|8330.5|8315.5|8330.8|8315.8|8330.2|8315.2|29
1703055600000|2023-12-20 07:00:00|8330.4|8315.4|8331.3|8316.3|8336.1|8316.5|8330.4|8311|46
1703055900000|2023-12-20 07:05:00|8331.2|8316.2|8331.4|8316.4|8331.5|8316.5|8331.1|8316.1|17
1703056200000|2023-12-20 07:10:00|8331.3|8316.3|8331.1|8316.1|8331.3|8316.3|8330.9|8315.9|8
1703056500000|2023-12-20 07:15:00|8331.2|8316.2|8330.9|8315.9|8331.3|8316.3|8330.7|8315.7|13
1703056800000|2023-12-20 07:20:00|8330.8|8315.8|8331.2|8316.2|8331.8|8316.8|8330.8|8315.8|15
1703057100000|2023-12-20 07:25:00|8331.1|8316.1|8330.3|8315.3|8336|8316.2|8330.2|8310.7|21
1703057400000|2023-12-20 07:30:00|8330.8|8315.8|8330.8|8315.8|8330.8|8315.8|8330.7|8315.7|3
1703057700000|2023-12-20 07:35:00|8330.9|8315.9|8331.2|8316.2|8331.3|8316.3|8330.9|8315.9|16
1703058000000|2023-12-20 07:40:00|8331.1|8316.1|8331.3|8316.3|8336|8316.3|8330.9|8311|13
1703058300000|2023-12-20 07:45:00|8331.4|8316.4|8331.3|8316.3|8331.4|8316.4|8331.3|8316.3|6
1703058600000|2023-12-20 07:50:00|8331.4|8316.4|8331.2|8316.2|8331.7|8316.7|8331.2|8316.2|14
1703058900000|2023-12-20 07:55:00|8331.3|8316.3|8331|8316|8331.3|8316.3|8330.9|8315.9|7
1703059200000|2023-12-20 08:00:00|8330.9|8315.9|8330.8|8315.8|8331|8316|8330.7|8315.7|31
1703059500000|2023-12-20 08:05:00|8330.7|8315.7|8330.2|8315.2|8331.1|8316.1|8330.1|8315.1|25
1703059800000|2023-12-20 08:10:00|8330.1|8315.1|8330|8315|8330.1|8315.1|8329.7|8314.7|21
1703060100000|2023-12-20 08:15:00|8329.9|8314.9|8330.2|8315.2|8330.2|8315.2|8329.6|8314.6|28
1703060400000|2023-12-20 08:20:00|8330.3|8315.3|8330.5|8315.5|8335.4|8315.8|8330.3|8310.3|32
1703060700000|2023-12-20 08:25:00|8330.6|8315.6|8331.2|8316.2|8331.2|8316.2|8330.5|8315.5|7
1703061000000|2023-12-20 08:30:00|8331.3|8316.3|8330.8|8315.8|8331.3|8316.3|8330.6|8315.6|22
1703061300000|2023-12-20 08:35:00|8330.9|8315.9|8335.9|8310.9|8336|8315.9|8330.5|8310.7|22
1703061600000|2023-12-20 08:40:00|8336|8311|8331.3|8316.3|8336|8316.3|8330.8|8310.7|21
1703061900000|2023-12-20 08:45:00|8331.4|8316.4|8335.9|8310.9|8336.2|8316.5|8331.3|8310.7|17
1703062200000|2023-12-20 08:50:00|8336|8311|8336.1|8311.1|8336.3|8316.3|8331.2|8310.7|31
1703062500000|2023-12-20 08:55:00|8336|8311|8336.6|8311.6|8337.1|8316.2|8331.2|8311|55
1703062800000|2023-12-20 09:00:00|8336.7|8311.7|8336.9|8311.9|8337.1|8312.1|8336.5|8311.5|46
1703063100000|2023-12-20 09:05:00|8337|8312|8338.2|8313.2|8338.2|8313.2|8336.9|8311.9|28
1703063400000|2023-12-20 09:10:00|8338.1|8313.1|8338.3|8313.3|8338.4|8318.2|8333|8312.9|20
1703063700000|2023-12-20 09:15:00|8338.4|8313.4|8333.7|8318.7|8338.5|8318.7|8333|8313.1|20
1703064000000|2023-12-20 09:20:00|8333.8|8318.8|8333.7|8318.7|8334|8319|8333.2|8318.2|18
1703064300000|2023-12-20 09:25:00|8333.4|8318.4|8333.2|8318.2|8333.4|8318.4|8333|8318|12
1703064600000|2023-12-20 09:30:00|8333.3|8318.3|8333|8318|8338.3|8318.4|8333|8313.3|20
1703064900000|2023-12-20 09:35:00|8333.1|8318.1|8338.1|8313.1|8338.1|8318.4|8333.1|8313.1|6
1703065200000|2023-12-20 09:40:00|8338.2|8313.2|8333.3|8318.3|8338.2|8318.3|8332.8|8313.1|15
1703065500000|2023-12-20 09:45:00|8333.4|8318.4|8333.3|8318.3|8333.4|8318.4|8333.2|8318.2|8
1703065800000|2023-12-20 09:50:00|8333.2|8318.2|8333.3|8318.3|8333.3|8318.3|8333.2|8318.2|2
1703066100000|2023-12-20 09:55:00|8333.2|8318.2|8334.2|8319.2|8334.2|8319.2|8333.2|8318.2|9
1703066400000|2023-12-20 10:00:00|8334.1|8319.1|8334.2|8319.2|8339.1|8319.3|8333.9|8313.9|31
1703066700000|2023-12-20 10:05:00|8334.1|8319.1|8334.2|8319.2|8334.3|8319.3|8334.1|8319.1|4
1703067000000|2023-12-20 10:10:00|8339.4|8314.4|8335.1|8320.1|8339.5|8320.1|8334.4|8314.3|19
1703067300000|2023-12-20 10:15:00|8335|8320|8339.6|8314.6|8339.9|8320|8333.9|8314|36
1703068200000|2023-12-20 10:30:00|8339.5|8314.5|8339.9|8314.9|8340.3|8315.3|8339.5|8314.5|27
1703068500000|2023-12-20 10:35:00|8339.8|8314.8|8339.5|8314.5|8339.8|8314.8|8339.1|8314.1|28
1703068800000|2023-12-20 10:40:00|8339.6|8314.6|8339.3|8314.3|8339.6|8319.6|8334.6|8314.1|18
1703069100000|2023-12-20 10:45:00|8339.2|8314.2|8334.6|8319.6|8339.9|8319.8|8334.4|8314.2|36
1703069400000|2023-12-20 10:50:00|8334.5|8319.5|8339.5|8314.5|8339.7|8319.6|8334.3|8314.3|33
1703069700000|2023-12-20 10:55:00|8339.6|8314.6|8334.9|8319.9|8339.8|8319.9|8334.7|8314.6|8
1703070000000|2023-12-20 11:00:00|8335|8320|8334.9|8319.9|8335|8320|8334.9|8319.9|6
1703070300000|2023-12-20 11:05:00|8335|8320|8335.3|8320.3|8335.3|8320.3|8335|8320|3
1703070600000|2023-12-20 11:10:00|8335.4|8320.4|8335.3|8320.3|8335.4|8320.4|8335.2|8320.2|7
1703070900000|2023-12-20 11:15:00|8335.2|8320.2|8334.9|8319.9|8335.3|8320.3|8334.4|8319.4|15
1703071200000|2023-12-20 11:20:00|8335|8320|8335.3|8320.3|8335.3|8320.3|8334.9|8319.9|26
1703071500000|2023-12-20 11:25:00|8335.2|8320.2|8335.4|8320.4|8335.4|8320.4|8335.2|8320.2|6
1703071800000|2023-12-20 11:30:00|8335.5|8320.5|8336.1|8321.1|8336.1|8321.1|8335.4|8320.4|5
1703072100000|2023-12-20 11:35:00|8336.2|8321.2|8336.3|8321.3|8341.4|8321.3|8336.2|8316.2|7
1703072400000|2023-12-20 11:40:00|8336.2|8321.2|8336.2|8321.2|8336.2|8321.2|8336.2|8321.2|1
1703073000000|2023-12-20 11:50:00|8335.6|8320.6|8335|8320|8335.6|8320.6|8335|8320|7
1703073300000|2023-12-20 11:55:00|8335.2|8320.2|8335.2|8320.2|8335.6|8320.6|8335.2|8320.2|11
1703073600000|2023-12-20 12:00:00|8335.3|8320.3|8335.3|8320.3|8335.4|8320.4|8335.3|8320.3|7
1703073900000|2023-12-20 12:05:00|8335|8320|8340|8315|8340|8320.1|8335|8315|4
1703074200000|2023-12-20 12:10:00|8340.2|8315.2|8335.1|8320.1|8340.4|8320.3|8335.1|8315.2|7
1703074500000|2023-12-20 12:15:00|8335|8320|8335.9|8320.9|8335.9|8320.9|8334|8319|39
1703074800000|2023-12-20 12:20:00|8335.8|8320.8|8335.9|8320.9|8336.3|8321.3|8335.8|8320.8|15
1703075400000|2023-12-20 12:30:00|8336|8321|8337|8322|8337.1|8322.1|8336|8321|7
1703075700000|2023-12-20 12:35:00|8342|8317|8342|8317|8342.1|8317.1|8342|8317|3
1703076000000|2023-12-20 12:40:00|8341.9|8316.9|8341.7|8316.7|8341.9|8316.9|8341.7|8316.7|3
1703076300000|2023-12-20 12:45:00|8336.7|8321.7|8336.7|8321.7|8336.7|8321.7|8336.7|8321.7|1
1703076600000|2023-12-20 12:50:00|8336.8|8321.8|8336.9|8321.9|8337.2|8322.2|8336.8|8321.8|27
1703076900000|2023-12-20 12:55:00|8337|8322|8344|8319|8344|8323|8336.9|8317.4|31
1703077200000|2023-12-20 13:00:00|8343.9|8318.9|8342.9|8317.9|8344|8319|8342.9|8317.9|48
1703077500000|2023-12-20 13:05:00|8342.6|8317.6|8342.3|8317.3|8342.6|8321.6|8336.5|8316|58
1703077800000|2023-12-20 13:10:00|8342.5|8317.5|8342.3|8317.3|8342.6|8317.6|8342.3|8317.3|7
1703078100000|2023-12-20 13:15:00|8342.2|8317.2|8341.4|8316.4|8342.2|8321.2|8335.8|8315.9|21
1703078400000|2023-12-20 13:20:00|8341.3|8316.3|8341.1|8316.1|8341.4|8316.4|8341|8316|11
1703078700000|2023-12-20 13:25:00|8340.8|8315.8|8341.8|8316.8|8341.9|8316.9|8340.7|8315.7|15
1703079000000|2023-12-20 13:30:00|8341.7|8316.7|8341|8316|8341.8|8316.8|8340.9|8315.9|12
1703079300000|2023-12-20 13:35:00|8341.1|8316.1|8341.1|8316.1|8341.2|8316.2|8340.1|8315.1|57
1703079600000|2023-12-20 13:40:00|8341|8316|8339.7|8314.7|8341|8316|8339.7|8314.7|24
1703079900000|2023-12-20 13:45:00|8339.6|8314.6|8339.7|8314.7|8339.8|8314.8|8339.6|8314.6|14
1703080200000|2023-12-20 13:50:00|8339.6|8314.6|8339.6|8314.6|8340.6|8315.6|8339.4|8314.4|50
1703080500000|2023-12-20 13:55:00|8339.7|8314.7|8334.5|8319.5|8339.7|8319.5|8334.1|8313.8|42
1703080800000|2023-12-20 14:00:00|8334.6|8319.6|8339.6|8314.6|8339.7|8319.6|8334.3|8314.5|12
1703081100000|2023-12-20 14:05:00|8339.4|8314.4|8334|8319|8339.9|8319.5|8333.8|8314.3|21
1703081400000|2023-12-20 14:10:00|8334.1|8319.1|8333.6|8318.6|8338.9|8319.3|8333.6|8313.9|17
1703081700000|2023-12-20 14:15:00|8339|8314|8341.2|8316.2|8341.4|8321.1|8334.8|8314|58
1703082000000|2023-12-20 14:20:00|8341.1|8316.1|8340.7|8315.7|8341.2|8316.2|8340.6|8315.6|44
1703082300000|2023-12-20 14:25:00|8340.6|8315.6|8340.6|8315.6|8340.7|8320.3|8335.2|8315.3|17
1703082600000|2023-12-20 14:30:00|8340.5|8315.5|8340|8315|8340.6|8320.4|8335.3|8314.9|23
1703082900000|2023-12-20 14:35:00|8339.8|8314.8|8339.5|8314.5|8340.2|8315.2|8339.5|8314.5|32
1703083200000|2023-12-20 14:40:00|8339.6|8314.6|8339.7|8314.7|8339.7|8314.7|8339.6|8314.6|8
1703083500000|2023-12-20 14:45:00|8339.6|8314.6|8340.6|8315.6|8340.6|8320|8334.5|8314.4|41
1703083800000|2023-12-20 14:50:00|8340.5|8315.5|8339.8|8314.8|8340.5|8320.2|8335.2|8314.8|13
1703084100000|2023-12-20 14:55:00|8339.9|8314.9|8339.2|8314.2|8339.9|8314.9|8338.2|8313.2|29
1703084400000|2023-12-20 15:00:00|8338.6|8313.6|8339.7|8314.7|8339.7|8314.7|8338.6|8313.6|26
1703084700000|2023-12-20 15:05:00|8339.6|8314.6|8339.1|8314.1|8339.6|8314.6|8339.1|8314.1|22
1703085000000|2023-12-20 15:10:00|8339|8314|8338|8313|8339|8314|8338|8313|38
1703085300000|2023-12-20 15:15:00|8338.1|8313.1|8338.1|8313.1|8338.1|8318.1|8333|8312.6|22
1703085600000|2023-12-20 15:20:00|8333.1|8318.1|8333.3|8318.3|8333.4|8318.4|8332.7|8317.7|16
1703085900000|2023-12-20 15:25:00|8338.4|8313.4|8338.5|8313.5|8338.6|8313.6|8338|8313|41
1703086200000|2023-12-20 15:30:00|8338.6|8313.6|8336.9|8311.9|8338.8|8318.8|8333.4|8311.8|18
1703086500000|2023-12-20 15:35:00|8337|8312|8332.3|8317.3|8337.2|8317.6|8332.3|8311.9|15
1703086800000|2023-12-20 15:40:00|8337.3|8312.3|8337.3|8312.3|8337.3|8312.3|8337.2|8312.2|5
1703087100000|2023-12-20 15:45:00|8337.4|8312.4|8337.4|8312.4|8337.5|8312.5|8337.2|8312.2|11
1703087400000|2023-12-20 15:50:00|8337.5|8312.5|8332.6|8317.6|8337.5|8317.6|8332.5|8312.4|5
1703087700000|2023-12-20 15:55:00|8332.7|8317.7|8337.6|8312.6|8337.7|8318.5|8332.6|8312.6|15
1703088000000|2023-12-20 16:00:00|8332.7|8317.7|8332.6|8317.6|8332.9|8317.9|8332.3|8317.3|16
1703088300000|2023-12-20 16:05:00|8332.4|8317.4|8337.6|8312.6|8337.6|8317.6|8332.2|8312.2|35
1703088600000|2023-12-20 16:10:00|8337.5|8312.5|8337.4|8312.4|8337.6|8317.4|8332.3|8312.2|7
1703088900000|2023-12-20 16:15:00|8337.5|8312.5|8337.4|8312.4|8337.5|8312.5|8337.4|8312.4|4
1703089200000|2023-12-20 16:20:00|8337.5|8312.5|8337.5|8312.5|8337.5|8312.5|8337.4|8312.4|3
1703089500000|2023-12-20 16:25:00|8337.6|8312.6|8337.6|8312.6|8337.6|8317.7|8332.5|8312.5|14
1703089800000|2023-12-20 16:30:00|8337.5|8312.5|8337.6|8312.6|8337.7|8312.7|8337.5|8312.5|4
1703090100000|2023-12-20 16:35:00|8332.6|8317.6|8332.7|8317.7|8332.8|8317.8|8332.6|8317.6|7
1703091300000|2023-12-20 16:55:00|8332.8|8317.8|8332.8|8317.8|8332.8|8317.8|8332.8|8317.8|1
1703091600000|2023-12-20 17:00:00|8332.9|8317.9|8333|8318|8333.2|8318.2|8332.9|8317.9|4
1703091900000|2023-12-20 17:05:00|8332.9|8317.9|8333.1|8318.1|8333.1|8318.1|8332.6|8317.6|9
1703092500000|2023-12-20 17:15:00|8338.2|8313.2|8333.3|8318.3|8338.3|8318.3|8333.3|8313.2|4
1703093100000|2023-12-20 17:25:00|8333.5|8318.5|8334|8319|8334.1|8319.1|8333.5|8318.5|8
1703093400000|2023-12-20 17:30:00|8338.6|8313.6|8333.4|8318.4|8338.6|8318.4|8333.3|8313.3|6
1703093700000|2023-12-20 17:35:00|8333.5|8318.5|8338.5|8313.5|8338.5|8318.5|8333.4|8313.5|4
1703094000000|2023-12-20 17:40:00|8338.4|8313.4|8333.5|8318.5|8338.4|8318.5|8333.4|8313.3|7
1703094600000|2023-12-20 17:50:00|8333.4|8318.4|8333.3|8318.3|8338.3|8318.4|8333.3|8313.3|6
1703094900000|2023-12-20 17:55:00|8337.7|8312.7|8332.9|8317.9|8337.9|8317.9|8332.8|8312.6|10
1703095200000|2023-12-20 18:00:00|8333|8318|8338.6|8313.6|8338.6|8318.6|8333|8313.1|10
1703095500000|2023-12-20 18:05:00|8338.5|8313.5|8338.5|8313.5|8338.5|8313.5|8338.5|8313.5|1
1703095800000|2023-12-20 18:10:00|8338.3|8313.3|8332.3|8317.3|8338.3|8318.3|8332.3|8313.2|10
1703096400000|2023-12-20 18:20:00|8332.5|8317.5|8332.8|8317.8|8332.8|8317.8|8332.5|8317.5|5
1703096700000|2023-12-20 18:25:00|8332.9|8317.9|8333|8318|8333|8318|8332.9|8317.9|2
1703097000000|2023-12-20 18:30:00|8332.9|8317.9|8332.9|8317.9|8332.9|8317.9|8332.9|8317.9|1
1703097300000|2023-12-20 18:35:00|8337.5|8312.5|8337.5|8312.5|8337.5|8312.5|8337.5|8312.5|1
1703097600000|2023-12-20 18:40:00|8337.6|8312.6|8337.7|8312.7|8337.7|8312.7|8337.6|8312.6|2
1703097900000|2023-12-20 18:45:00|8332.8|8317.8|8332.9|8317.9|8333|8318|8332.8|8317.8|4
1703098500000|2023-12-20 18:55:00|8337.9|8312.9|8337.9|8312.9|8337.9|8312.9|8337.9|8312.9|1
1703099400000|2023-12-20 19:10:00|8338|8313|8338|8313|8338|8313|8338|8313|1
1703099700000|2023-12-20 19:15:00|8337.9|8312.9|8332.4|8317.4|8337.9|8317.8|8332.4|8312.3|7
1703100000000|2023-12-20 19:20:00|8337.4|8312.4|8337.7|8312.7|8337.8|8312.8|8337.4|8312.4|9
1703100300000|2023-12-20 19:25:00|8337.5|8312.5|8332.5|8317.5|8337.7|8317.6|8332.4|8312.5|8
1703100600000|2023-12-20 19:30:00|8337.4|8312.4|8337.4|8312.4|8337.4|8312.4|8337.4|8312.4|1
1703101200000|2023-12-20 19:40:00|8337.5|8312.5|8332.9|8317.9|8338.2|8318.1|8332.8|8312.5|38
1703101500000|2023-12-20 19:45:00|8337.8|8312.8|8338.1|8313.1|8338.1|8318.1|8332.9|8312.8|18
1703101800000|2023-12-20 19:50:00|8338.2|8313.2|8333.6|8318.6|8339.1|8318.6|8333.3|8313|17
1703102100000|2023-12-20 19:55:00|8338.5|8313.5|8333.1|8318.1|8338.5|8318.6|8333|8312.8|7
1703102400000|2023-12-20 20:00:00|8333|8318|8333|8318|8333|8318|8333|8318|1
1703102700000|2023-12-20 20:05:00|8333.1|8318.1|8339.4|8314.4|8339.4|8318.1|8333.1|8313|12
1703103000000|2023-12-20 20:10:00|8339.3|8314.3|8334.3|8319.3|8339.3|8319.4|8334.2|8314.3|5
1703103300000|2023-12-20 20:15:00|8334.2|8319.2|8338.4|8313.4|8339.2|8319.3|8332.3|8312.8|23
1703103600000|2023-12-20 20:20:00|8338.3|8313.3|8338.3|8313.3|8338.3|8313.3|8338.2|8313.2|11
1703103900000|2023-12-20 20:25:00|8338.2|8313.2|8338|8313|8338.4|8318.2|8333.2|8313|19
1703104200000|2023-12-20 20:30:00|8338.3|8313.3|8334.6|8319.6|8340|8319.6|8333.2|8313.2|19
1703104500000|2023-12-20 20:35:00|8334.5|8319.5|8339.3|8314.3|8339.6|8319.6|8334.5|8314.3|8
1703104800000|2023-12-20 20:40:00|8339.4|8314.4|8334.4|8319.4|8339.4|8319.6|8334.3|8314.3|10
1703105100000|2023-12-20 20:45:00|8339.3|8314.3|8338.8|8313.8|8339.4|8319.7|8334.7|8312.9|18
1703105400000|2023-12-20 20:50:00|8338.9|8313.9|8339.5|8314.5|8339.6|8314.6|8338.8|8313.8|7
1703105700000|2023-12-20 20:55:00|8340|8315|8340|8315|8340.3|8315.3|8339.6|8314.6|9
1703124000000|2023-12-21 02:00:00|8339.1|8314.1|8338.9|8313.9|8339.1|8314.1|8338.5|8313.5|9
1703124600000|2023-12-21 02:10:00|8339|8314|8339|8314|8339|8314|8339|8314|1
1703125800000|2023-12-21 02:30:00|8338.9|8313.9|8338.8|8313.8|8338.9|8313.9|8338.7|8313.7|8
1703126100000|2023-12-21 02:35:00|8338.7|8313.7|8338.7|8313.7|8338.7|8313.7|8338.7|8313.7|1
1703126700000|2023-12-21 02:45:00|8338.8|8313.8|8338.7|8313.7|8338.8|8313.8|8338.7|8313.7|2
1703127000000|2023-12-21 02:50:00|8338.6|8313.6|8338.4|8313.4|8338.6|8313.6|8338.4|8313.4|4
1703127300000|2023-12-21 02:55:00|8338.5|8313.5|8338.5|8313.5|8338.6|8313.6|8338.3|8313.3|30
1703127600000|2023-12-21 03:00:00|8338.4|8313.4|8338.6|8313.6|8339|8314|8338.4|8313.4|17
1703127900000|2023-12-21 03:05:00|8338.7|8313.7|8338.7|8313.7|8338.8|8313.8|8338.5|8313.5|15
1703128200000|2023-12-21 03:10:00|8338.8|8313.8|8339.2|8314.2|8339.2|8314.2|8338.8|8313.8|10
1703128500000|2023-12-21 03:15:00|8339.3|8314.3|8340.5|8315.5|8340.5|8315.5|8339.1|8314.1|15
1703128800000|2023-12-21 03:20:00|8340.6|8315.6|8340.4|8315.4|8340.6|8315.6|8340.2|8315.2|33
1703129100000|2023-12-21 03:25:00|8340.3|8315.3|8340.2|8315.2|8340.5|8315.5|8339.9|8314.9|17
1703129400000|2023-12-21 03:30:00|8340|8315|8340.4|8315.4|8340.9|8315.9|8340|8315|47
1703129700000|2023-12-21 03:35:00|8335.6|8320.6|8338.1|8323.1|8343.7|8323.4|8335.6|8316.2|96
1703130000000|2023-12-21 03:40:00|8338.2|8323.2|8340.1|8325.1|8343.4|8325.1|8337.4|8318.4|64
1703130300000|2023-12-21 03:45:00|8340.2|8325.2|8339.4|8324.4|8345.5|8325.6|8339.1|8319.7|76
1703130600000|2023-12-21 03:50:00|8339.3|8324.3|8339.6|8324.6|8339.6|8324.6|8339.1|8324.1|27
1703130900000|2023-12-21 03:55:00|8339.5|8324.5|8338.6|8323.6|8339.5|8324.5|8338.6|8323.6|24
1703131200000|2023-12-21 04:00:00|8338.7|8323.7|8339.6|8324.6|8339.7|8324.7|8338.5|8323.5|34
1703131500000|2023-12-21 04:05:00|8339.7|8324.7|8345.6|8320.6|8345.7|8325.7|8339.7|8319.8|31
1703131800000|2023-12-21 04:10:00|8345.5|8320.5|8340.3|8325.3|8345.7|8325.3|8340.2|8319.8|27
1703132100000|2023-12-21 04:15:00|8340.4|8325.4|8340.2|8325.2|8345.2|8325.4|8340.1|8319.8|23
1703132400000|2023-12-21 04:20:00|8340.3|8325.3|8345.5|8320.5|8345.6|8325.8|8340.3|8320.4|18
1703132700000|2023-12-21 04:25:00|8345.6|8320.6|8340.8|8325.8|8345.6|8325.8|8340.1|8319.9|25
1703133000000|2023-12-21 04:30:00|8340.7|8325.7|8340.6|8325.6|8340.7|8325.7|8339.8|8324.8|27
1703133300000|2023-12-21 04:35:00|8340.5|8325.5|8340.9|8325.9|8341.2|8326.2|8340.5|8325.5|18
1703133600000|2023-12-21 04:40:00|8341|8326|8340.9|8325.9|8341|8326|8340.9|8325.9|2
1703133900000|2023-12-21 04:45:00|8340.8|8325.8|8340.9|8325.9|8340.9|8325.9|8340.8|8325.8|10
1703134200000|2023-12-21 04:50:00|8340.8|8325.8|8341.2|8326.2|8341.2|8326.2|8340.7|8325.7|17
1703134500000|2023-12-21 04:55:00|8341.1|8326.1|8341.6|8326.6|8341.8|8326.8|8341.1|8326.1|20
1703134800000|2023-12-21 05:00:00|8341.7|8326.7|8341.6|8326.6|8341.9|8326.9|8341.6|8326.6|16
1703135100000|2023-12-21 05:05:00|8341.8|8326.8|8342.3|8327.3|8342.4|8327.4|8341.6|8326.6|16
1703135400000|2023-12-21 05:10:00|8342.2|8327.2|8347.2|8322.2|8347.2|8327.3|8341.5|8322.1|30
1703135700000|2023-12-21 05:15:00|8347.1|8322.1|8342.6|8327.6|8347.3|8328.1|8342.4|8322.1|28
1703136000000|2023-12-21 05:20:00|8342.5|8327.5|8342.9|8327.9|8343|8328|8342.3|8327.3|23
1703136300000|2023-12-21 05:25:00|8342.8|8327.8|8343|8328|8343|8328|8342.4|8327.4|29
1703136600000|2023-12-21 05:30:00|8342.9|8327.9|8342.8|8327.8|8343.2|8328.2|8342.7|8327.7|26
1703136900000|2023-12-21 05:35:00|8342.7|8327.7|8342.7|8327.7|8342.8|8327.8|8342.7|8327.7|5
1703137200000|2023-12-21 05:40:00|8342.8|8327.8|8343.9|8328.9|8344|8329|8342.8|8327.8|11
1703137500000|2023-12-21 05:45:00|8344|8329|8344.1|8329.1|8344.3|8329.3|8344|8329|10
1703137800000|2023-12-21 05:50:00|8349.2|8324.2|8345|8330|8349.2|8330.2|8344.4|8324.1|30
1703138100000|2023-12-21 05:55:00|8345.1|8330.1|8348.3|8323.3|8349.4|8330.2|8343.8|8323.3|51
1703138400000|2023-12-21 06:00:00|8348.2|8323.2|8344.1|8329.1|8348.3|8329.1|8342.9|8322.8|57
1703138700000|2023-12-21 06:05:00|8349|8324|8344.1|8329.1|8349.2|8329.1|8343.8|8323.9|23
1703139000000|2023-12-21 06:10:00|8349.1|8324.1|8348.9|8323.9|8349.1|8324.1|8348.9|8323.9|11
1703139300000|2023-12-21 06:15:00|8348.8|8323.8|8343.9|8328.9|8348.8|8329|8343.7|8323.5|15
1703139600000|2023-12-21 06:20:00|8343.8|8328.8|8343.7|8328.7|8343.9|8328.9|8343.6|8328.6|13
1703139900000|2023-12-21 06:25:00|8343.6|8328.6|8343.9|8328.9|8344|8329|8343.4|8328.4|25
1703140200000|2023-12-21 06:30:00|8344|8329|8343.7|8328.7|8344|8329|8343.4|8328.4|17
1703140500000|2023-12-21 06:35:00|8343.8|8328.8|8343.3|8328.3|8343.8|8328.8|8343.3|8328.3|5
1703140800000|2023-12-21 06:40:00|8343.4|8328.4|8343.9|8328.9|8343.9|8328.9|8343.4|8328.4|13
1703141100000|2023-12-21 06:45:00|8344|8329|8344.3|8329.3|8344.5|8329.5|8344|8329|7
1703141400000|2023-12-21 06:50:00|8349.2|8324.2|8344.3|8329.3|8349.2|8329.3|8344.2|8324.2|3
1703141700000|2023-12-21 06:55:00|8344.7|8329.7|8344.2|8329.2|8344.7|8329.7|8344.2|8329.2|3
1703142000000|2023-12-21 07:00:00|8344.3|8329.3|8344.5|8329.5|8344.6|8329.6|8344.1|8329.1|12
1703142300000|2023-12-21 07:05:00|8344.4|8329.4|8349.1|8324.1|8349.3|8329.5|8343.4|8323.5|54
1703142600000|2023-12-21 07:10:00|8344.2|8329.2|8344|8329|8344.3|8329.3|8344|8329|17
1703142900000|2023-12-21 07:15:00|8344.1|8329.1|8344.4|8329.4|8349.3|8329.4|8344|8324|12
1703143200000|2023-12-21 07:20:00|8344.3|8329.3|8344|8329|8344.4|8329.4|8343.9|8328.9|13
1703143500000|2023-12-21 07:25:00|8343.9|8328.9|8343.3|8328.3|8343.9|8328.9|8343.3|8328.3|17
1703143800000|2023-12-21 07:30:00|8343.2|8328.2|8342.8|8327.8|8343.3|8328.3|8342.8|8327.8|15
1703144100000|2023-12-21 07:35:00|8343|8328|8343.3|8328.3|8343.3|8328.3|8342.7|8327.7|19
1703144400000|2023-12-21 07:40:00|8343.5|8328.5|8343.3|8328.3|8343.5|8328.5|8343.3|8328.3|12
1703144700000|2023-12-21 07:45:00|8343.4|8328.4|8343|8328|8343.4|8328.4|8342.3|8327.3|19
1703145000000|2023-12-21 07:50:00|8343.1|8328.1|8343.3|8328.3|8343.6|8328.6|8343.1|8328.1|16
1703145300000|2023-12-21 07:55:00|8343.2|8328.2|8343.3|8328.3|8343.3|8328.3|8343.2|8328.2|4
1703145600000|2023-12-21 08:00:00|8343.2|8328.2|8343.4|8328.4|8343.6|8328.6|8342.9|8327.9|16
1703145900000|2023-12-21 08:05:00|8343.3|8328.3|8343.3|8328.3|8343.4|8328.4|8343.3|8328.3|5
1703146200000|2023-12-21 08:10:00|8343.2|8328.2|8343.3|8328.3|8343.4|8328.4|8342.8|8327.8|22
1703146500000|2023-12-21 08:15:00|8343.4|8328.4|8343|8328|8343.4|8328.4|8343|8328|16
1703146800000|2023-12-21 08:20:00|8342.9|8327.9|8343.3|8328.3|8343.3|8328.3|8342.9|8327.9|12
1703147100000|2023-12-21 08:25:00|8343.4|8328.4|8343.6|8328.6|8344|8329|8343.4|8328.4|15
1703147400000|2023-12-21 08:30:00|8343.5|8328.5|8343.5|8328.5|8343.6|8328.6|8343.4|8328.4|7
1703147700000|2023-12-21 08:35:00|8343.4|8328.4|8343.5|8328.5|8348.6|8328.6|8343.4|8323.5|11
1703148000000|2023-12-21 08:40:00|8343.4|8328.4|8343.5|8328.5|8343.6|8328.6|8343.4|8328.4|6
1703148300000|2023-12-21 08:45:00|8343.4|8328.4|8343.3|8328.3|8343.5|8328.5|8343.3|8328.3|10
1703148600000|2023-12-21 08:50:00|8343.4|8328.4|8343.3|8328.3|8343.6|8328.6|8343.3|8328.3|10
1703148900000|2023-12-21 08:55:00|8343.4|8328.4|8343.9|8328.9|8348.6|8328.9|8343.4|8323.4|24
1703149200000|2023-12-21 09:00:00|8343.8|8328.8|8349.5|8324.5|8349.5|8329|8343.8|8323.9|15
1703149500000|2023-12-21 09:05:00|8349.2|8324.2|8349.3|8324.3|8349.4|8324.4|8349.1|8324.1|18
1703149800000|2023-12-21 09:10:00|8349.2|8324.2|8349.1|8324.1|8349.3|8324.3|8348.9|8323.9|13
1703150100000|2023-12-21 09:15:00|8349|8324|8348.8|8323.8|8349.1|8324.1|8348.5|8323.5|15
1703150400000|2023-12-21 09:20:00|8348.9|8323.9|8348.6|8323.6|8348.9|8323.9|8348.6|8323.6|16
1703150700000|2023-12-21 09:25:00|8348.3|8323.3|8343.7|8328.7|8348.6|8328.7|8343.7|8323.3|4
1703151000000|2023-12-21 09:30:00|8343.8|8328.8|8343.2|8328.2|8343.8|8328.8|8343.1|8328.1|16
1703151300000|2023-12-21 09:35:00|8343.4|8328.4|8348.3|8323.3|8348.4|8328.4|8343.3|8323.3|11
1703151600000|2023-12-21 09:40:00|8348.2|8323.2|8348.1|8323.1|8348.3|8323.3|8348|8323|10
1703151900000|2023-12-21 09:45:00|8348|8323|8348.4|8323.4|8348.5|8323.5|8348|8323|20
1703152200000|2023-12-21 09:50:00|8348.5|8323.5|8348.8|8323.8|8348.8|8323.8|8348.4|8323.4|16
1703152500000|2023-12-21 09:55:00|8343.8|8328.8|8344.8|8329.8|8344.8|8329.8|8343.8|8328.8|13
1703152800000|2023-12-21 10:00:00|8344.7|8329.7|8344.7|8329.7|8349.6|8329.8|8344.5|8324.3|21
1703153100000|2023-12-21 10:05:00|8344.6|8329.6|8344.7|8329.7|8344.8|8329.8|8344.5|8329.5|14
1703153400000|2023-12-21 10:10:00|8344.2|8329.2|8344.2|8329.2|8344.2|8329.2|8344|8329|7
1703153700000|2023-12-21 10:15:00|8344.3|8329.3|8343.8|8328.8|8349.4|8329.3|8343.8|8324.1|12
1703154000000|2023-12-21 10:20:00|8343.9|8328.9|8343.8|8328.8|8343.9|8328.9|8343.4|8328.4|5
1703154300000|2023-12-21 10:25:00|8343.9|8328.9|8348.7|8323.7|8348.7|8329.1|8343.8|8323.7|5
1703154600000|2023-12-21 10:30:00|8343.6|8328.6|8343.2|8328.2|8343.6|8328.6|8343.2|8328.2|5
1703154900000|2023-12-21 10:35:00|8343.3|8328.3|8343.9|8328.9|8343.9|8328.9|8343.2|8328.2|5
1703155200000|2023-12-21 10:40:00|8348.8|8323.8|8348.5|8323.5|8348.9|8323.9|8348.2|8323.2|14
1703155500000|2023-12-21 10:45:00|8348.3|8323.3|8348.1|8323.1|8348.3|8323.3|8347.9|8322.9|16
1703155800000|2023-12-21 10:50:00|8348|8323|8347.6|8322.6|8348.2|8323.2|8347.6|8322.6|13
1703156100000|2023-12-21 10:55:00|8347.7|8322.7|8342.9|8327.9|8347.7|8327.9|8342.7|8322.7|4
1703156400000|2023-12-21 11:00:00|8347.8|8322.8|8342.8|8327.8|8347.8|8327.8|8342.8|8322.7|3
1703156700000|2023-12-21 11:05:00|8342.7|8327.7|8348|8323|8348.1|8328|8342.7|8323|11
1703157000000|2023-12-21 11:10:00|8348.1|8323.1|8347.9|8322.9|8348.1|8323.1|8347.9|8322.9|9
1703157300000|2023-12-21 11:15:00|8347.8|8322.8|8342.7|8327.7|8347.9|8327.7|8342.7|8322.7|9
1703157600000|2023-12-21 11:20:00|8342.8|8327.8|8342.7|8327.7|8342.8|8327.8|8342.7|8327.7|6
1703157900000|2023-12-21 11:25:00|8342.8|8327.8|8342.7|8327.7|8347.7|8327.8|8342.3|8322.6|20
1703158200000|2023-12-21 11:30:00|8342.6|8327.6|8347.2|8322.2|8347.2|8327.6|8342.6|8322.1|4
1703158500000|2023-12-21 11:35:00|8347.1|8322.1|8346.5|8321.5|8347.2|8326.6|8341.5|8321.4|10
1703158800000|2023-12-21 11:40:00|8346.6|8321.6|8346.6|8321.6|8346.7|8321.7|8346.5|8321.5|8
1703159100000|2023-12-21 11:45:00|8346.5|8321.5|8347.2|8322.2|8347.3|8322.3|8346.3|8321.3|52
1703159400000|2023-12-21 11:50:00|8347|8322|8347.3|8322.3|8347.4|8322.4|8346.9|8321.9|14
1703159700000|2023-12-21 11:55:00|8347.2|8322.2|8347.2|8322.2|8347.3|8322.3|8347.2|8322.2|3
1703160000000|2023-12-21 12:00:00|8347|8322|8346.9|8321.9|8347.1|8322.1|8346.8|8321.8|7
1703160300000|2023-12-21 12:05:00|8347|8322|8346.9|8321.9|8347.1|8322.1|8346.9|8321.9|8
1703160600000|2023-12-21 12:10:00|8347|8322|8346.9|8321.9|8347|8322|8346.9|8321.9|2
1703160900000|2023-12-21 12:15:00|8341.4|8326.4|8341.8|8326.8|8346.8|8326.8|8341.3|8321.7|7
1703161200000|2023-12-21 12:20:00|8341.9|8326.9|8346.9|8321.9|8346.9|8326.9|8341.9|8321.9|2
1703161500000|2023-12-21 12:25:00|8347|8322|8342.2|8327.2|8347.2|8327.7|8342.2|8322|7
1703161800000|2023-12-21 12:30:00|8342.1|8327.1|8346.8|8321.8|8346.8|8327.1|8341.8|8321.8|6
1703162100000|2023-12-21 12:35:00|8346.7|8321.7|8346.5|8321.5|8346.7|8321.7|8346.5|8321.5|3
1703162400000|2023-12-21 12:40:00|8341.5|8326.5|8341.5|8326.5|8341.5|8326.5|8341.5|8326.5|1
1703163000000|2023-12-21 12:50:00|8341.6|8326.6|8342|8327|8342|8327|8341.6|8326.6|14
1703163300000|2023-12-21 12:55:00|8341.9|8326.9|8342|8327|8342.6|8327.6|8341.9|8326.9|28
1703163600000|2023-12-21 13:00:00|8342.1|8327.1|8346.6|8321.6|8346.7|8327.1|8341.7|8321.4|31
1703163900000|2023-12-21 13:05:00|8346.7|8321.7|8346.7|8321.7|8346.8|8321.8|8346.5|8321.5|29
1703164200000|2023-12-21 13:10:00|8346.8|8321.8|8341.7|8326.7|8346.8|8326.8|8341.7|8321.2|12
1703164500000|2023-12-21 13:15:00|8341.8|8326.8|8348|8323|8348|8327|8341.8|8322.1|17
1703164800000|2023-12-21 13:20:00|8347.6|8322.6|8347.3|8322.3|8347.6|8322.6|8347.1|8322.1|12
1703165100000|2023-12-21 13:25:00|8347.4|8322.4|8346.1|8321.1|8348.3|8327.7|8342.4|8321.1|24
1703165400000|2023-12-21 13:30:00|8345.6|8320.6|8346.6|8321.6|8349.4|8324.4|8345.6|8320.6|135
1703165700000|2023-12-21 13:35:00|8346.7|8321.7|8345.7|8320.7|8346.9|8321.9|8345.7|8320.7|32
1703166000000|2023-12-21 13:40:00|8345.8|8320.8|8344.9|8319.9|8345.8|8325.6|8340.2|8319.2|58
1703166300000|2023-12-21 13:45:00|8345|8320|8344.9|8319.9|8345|8320|8344.2|8319.2|20
1703166600000|2023-12-21 13:50:00|8345.1|8320.1|8345|8320|8345.3|8320.3|8345|8320|4
1703166900000|2023-12-21 13:55:00|8344.9|8319.9|8345|8320|8345.1|8324.7|8339.7|8319.7|15
1703167200000|2023-12-21 14:00:00|8345.1|8320.1|8345.5|8320.5|8345.7|8320.7|8344.9|8319.9|42
1703167500000|2023-12-21 14:05:00|8345.4|8320.4|8346.1|8321.1|8346.4|8321.4|8345.1|8320.1|57
1703167800000|2023-12-21 14:10:00|8346|8321|8346|8321|8346.8|8321.8|8345.9|8320.9|21
1703168100000|2023-12-21 14:15:00|8346.1|8321.1|8345.8|8320.8|8346.1|8321.1|8345.2|8320.2|20
1703168400000|2023-12-21 14:20:00|8345.9|8320.9|8341.2|8326.2|8346.2|8326.3|8341.2|8320.9|10
1703168700000|2023-12-21 14:25:00|8341.1|8326.1|8345.5|8320.5|8345.6|8326.2|8340.5|8320.5|20
1703169000000|2023-12-21 14:30:00|8345.6|8320.6|8345.4|8320.4|8345.6|8320.6|8345.1|8320.1|36
1703169300000|2023-12-21 14:35:00|8345.3|8320.3|8345.8|8320.8|8346|8326.1|8340.1|8320.1|29
1703169600000|2023-12-21 14:40:00|8345.7|8320.7|8340.8|8325.8|8345.8|8325.9|8340.8|8320.7|6
1703169900000|2023-12-21 14:45:00|8340.9|8325.9|8340.4|8325.4|8341|8326|8340.3|8325.3|19
1703170200000|2023-12-21 14:50:00|8340.3|8325.3|8340.3|8325.3|8340.3|8325.3|8340.3|8325.3|1
1703170500000|2023-12-21 14:55:00|8340.5|8325.5|8345.6|8320.6|8345.8|8325.7|8340.5|8320.6|8
1703170800000|2023-12-21 15:00:00|8345.7|8320.7|8345.8|8320.8|8346|8321|8345.5|8320.5|11
1703171100000|2023-12-21 15:05:00|8345.9|8320.9|8341|8326|8346|8326|8340.9|8320.7|11
1703171400000|2023-12-21 15:10:00|8341.3|8326.3|8342.3|8327.3|8342.3|8327.3|8341.3|8326.3|5
1703171700000|2023-12-21 15:15:00|8347.8|8322.8|8348|8323|8350.4|8325.4|8347.8|8322.8|39
1703172000000|2023-12-21 15:20:00|8348.1|8323.1|8347.2|8322.2|8348.1|8323.1|8347.1|8322.1|15
1703172300000|2023-12-21 15:25:00|8347.1|8322.1|8342.3|8327.3|8347.1|8327.4|8342.2|8322.1|7
1703172600000|2023-12-21 15:30:00|8342.2|8327.2|8347.1|8322.1|8347.1|8327.2|8342.2|8321|14
1703172900000|2023-12-21 15:35:00|8347|8322|8347|8322|8347.1|8322.1|8346.8|8321.8|7
1703173200000|2023-12-21 15:40:00|8347.1|8322.1|8346.9|8321.9|8347.2|8322.2|8346.9|8321.9|13
1703173500000|2023-12-21 15:45:00|8346.8|8321.8|8347|8322|8347.1|8322.1|8346.8|8321.8|16
1703173800000|2023-12-21 15:50:00|8347.1|8322.1|8348.4|8323.4|8348.4|8323.4|8347|8322|30
1703174100000|2023-12-21 15:55:00|8348.3|8323.3|8347.6|8322.6|8349|8324|8347.5|8322.5|21
1703174400000|2023-12-21 16:00:00|8347.5|8322.5|8345.8|8320.8|8347.6|8327.3|8342.3|8320.7|19
1703174700000|2023-12-21 16:05:00|8346|8321|8341.2|8326.2|8346.3|8326.2|8341.2|8321|14
1703175000000|2023-12-21 16:10:00|8341.1|8326.1|8341.2|8326.2|8341.3|8326.3|8341.1|8326.1|4
1703175300000|2023-12-21 16:15:00|8341.3|8326.3|8345.8|8320.8|8346.3|8326.4|8340.8|8320.7|33
1703175600000|2023-12-21 16:20:00|8345.7|8320.7|8345.6|8320.6|8346|8321|8345.2|8320.2|27
1703175900000|2023-12-21 16:25:00|8345.8|8320.8|8344.7|8319.7|8345.8|8320.8|8344.7|8319.7|29
1703176200000|2023-12-21 16:30:00|8339.7|8324.7|8339.8|8324.8|8339.8|8324.8|8339.7|8324.7|2
1703176500000|2023-12-21 16:35:00|8339.7|8324.7|8339.7|8324.7|8339.7|8324.7|8339.7|8324.7|1
1703176800000|2023-12-21 16:40:00|8339.8|8324.8|8339.8|8324.8|8339.8|8324.8|8339.8|8324.8|1
1703177100000|2023-12-21 16:45:00|8339.7|8324.7|8339.7|8324.7|8339.7|8324.7|8339.7|8324.7|1
1703177400000|2023-12-21 16:50:00|8339.8|8324.8|8339.7|8324.7|8340|8325|8339.7|8324.7|5
1703177700000|2023-12-21 16:55:00|8339.6|8324.6|8343.8|8318.8|8344|8324.6|8339.1|8318.8|13
1703178000000|2023-12-21 17:00:00|8343.9|8318.9|8344.3|8319.3|8344.4|8319.4|8343.9|8318.9|9
1703178300000|2023-12-21 17:05:00|8344.4|8319.4|8344.5|8319.5|8344.5|8319.5|8344.3|8319.3|5
1703178600000|2023-12-21 17:10:00|8344.4|8319.4|8344.4|8319.4|8344.4|8319.4|8344.2|8319.2|5
1703178900000|2023-12-21 17:15:00|8344.3|8319.3|8344.2|8319.2|8344.3|8319.3|8344.1|8319.1|7
1703179200000|2023-12-21 17:20:00|8344.3|8319.3|8344.4|8319.4|8344.4|8319.4|8344.2|8319.2|6
1703179500000|2023-12-21 17:25:00|8344.3|8319.3|8344.4|8319.4|8344.5|8319.5|8344.3|8319.3|10
1703179800000|2023-12-21 17:30:00|8344.3|8319.3|8344.3|8319.3|8344.4|8319.4|8344.1|8319.1|41
1703180100000|2023-12-21 17:35:00|8344.4|8319.4|8344.3|8319.3|8344.5|8319.5|8344.2|8319.2|26
1703180400000|2023-12-21 17:40:00|8344.4|8319.4|8344.3|8319.3|8344.4|8319.4|8344.1|8319.1|16
1703180700000|2023-12-21 17:45:00|8344.2|8319.2|8344.4|8319.4|8344.4|8319.4|8344.2|8319.2|11
1703181000000|2023-12-21 17:50:00|8344.3|8319.3|8344.3|8319.3|8344.4|8319.4|8344.3|8319.3|5
1703181300000|2023-12-21 17:55:00|8344.4|8319.4|8344.3|8319.3|8344.6|8319.6|8344.2|8319.2|28
1703181600000|2023-12-21 18:00:00|8344.2|8319.2|8344.3|8319.3|8344.4|8319.4|8344|8319|12
1703182500000|2023-12-21 18:15:00|8344.4|8319.4|8344.4|8319.4|8344.4|8319.4|8344.4|8319.4|1
1703182800000|2023-12-21 18:20:00|8344.3|8319.3|8344.3|8319.3|8344.3|8319.3|8344.3|8319.3|1
1703183100000|2023-12-21 18:25:00|8344.4|8319.4|8344.3|8319.3|8344.4|8319.4|8344.3|8319.3|4
1703183400000|2023-12-21 18:30:00|8344.2|8319.2|8344.4|8319.4|8344.4|8319.4|8344.2|8319.2|5
1703183700000|2023-12-21 18:35:00|8344.3|8319.3|8345.2|8320.2|8345.5|8320.5|8344.2|8319.2|16
1703184000000|2023-12-21 18:40:00|8345.3|8320.3|8345.3|8320.3|8345.3|8320.3|8345|8320|22
1703184300000|2023-12-21 18:45:00|8345.2|8320.2|8345.2|8320.2|8345.3|8320.3|8344.6|8319.6|45
1703184600000|2023-12-21 18:50:00|8345.3|8320.3|8345.2|8320.2|8345.3|8320.3|8345|8320|38
1703184900000|2023-12-21 18:55:00|8345|8320|8344.5|8319.5|8345.2|8320.2|8344.5|8319.5|21
1703185200000|2023-12-21 19:00:00|8344.6|8319.6|8344.8|8319.8|8344.9|8319.9|8344.6|8319.6|14
1703185500000|2023-12-21 19:05:00|8344.7|8319.7|8344.8|8319.8|8345|8320|8344.7|8319.7|36
1703185800000|2023-12-21 19:10:00|8344.9|8319.9|8344.8|8319.8|8345|8320|8344.8|8319.8|23
1703186100000|2023-12-21 19:15:00|8344.9|8319.9|8344.8|8319.8|8345|8320|8344.6|8319.6|30
1703186400000|2023-12-21 19:20:00|8344.9|8319.9|8345|8320|8345|8320|8344.6|8319.6|25
1703186700000|2023-12-21 19:25:00|8345.1|8320.1|8345|8320|8345.2|8320.2|8344.6|8319.6|55
1703187000000|2023-12-21 19:30:00|8344.9|8319.9|8344.8|8319.8|8345.1|8320.1|8344.6|8319.6|51
1703187300000|2023-12-21 19:35:00|8344.9|8319.9|8344.8|8319.8|8345|8320|8344.6|8319.6|45
1703187600000|2023-12-21 19:40:00|8344.7|8319.7|8344|8319|8344.8|8319.8|8344|8319|15
1703187900000|2023-12-21 19:45:00|8343.9|8318.9|8343.8|8318.8|8343.9|8318.9|8343.7|8318.7|4
1703188200000|2023-12-21 19:50:00|8343.9|8318.9|8344|8319|8344|8319|8343.6|8318.6|21
1703188500000|2023-12-21 19:55:00|8344.1|8319.1|8344.9|8319.9|8345|8320|8344|8319|53
1703188800000|2023-12-21 20:00:00|8344.8|8319.8|8344.6|8319.6|8345|8320|8343.6|8318.6|51
1703189100000|2023-12-21 20:05:00|8344.7|8319.7|8344.7|8319.7|8344.9|8319.9|8344.5|8319.5|23
1703189400000|2023-12-21 20:10:00|8344.6|8319.6|8343.8|8318.8|8345|8320|8343.7|8318.7|31
1703189700000|2023-12-21 20:15:00|8343.7|8318.7|8343.8|8318.8|8344|8319|8343.6|8318.6|41
1703190000000|2023-12-21 20:20:00|8343.6|8318.6|8343.7|8318.7|8343.9|8318.9|8343.6|8318.6|10
1703190300000|2023-12-21 20:25:00|8343.8|8318.8|8343.7|8318.7|8344|8319|8343.7|8318.7|26
1703190600000|2023-12-21 20:30:00|8343.8|8318.8|8343.9|8318.9|8343.9|8318.9|8343.8|8318.8|2
1703191200000|2023-12-21 20:40:00|8343.8|8318.8|8343.8|8318.8|8343.9|8318.9|8343|8318|9
1703191500000|2023-12-21 20:45:00|8343.9|8318.9|8343.3|8318.3|8343.9|8318.9|8343.3|8318.3|9
1703191800000|2023-12-21 20:50:00|8342.1|8317.1|8341.7|8316.7|8342.6|8317.6|8341.3|8316.3|25
1703192100000|2023-12-21 20:55:00|8342|8317|8342.1|8317.1|8342.1|8317.1|8342|8317|2
1703210400000|2023-12-22 02:00:00|8344.1|8319.1|8344.1|8319.1|8344.2|8319.2|8343.9|8318.9|8
1703211000000|2023-12-22 02:10:00|8343.5|8318.5|8343.6|8318.6|8344|8319|8343.5|8318.5|7
1703211300000|2023-12-22 02:15:00|8343.4|8318.4|8343.3|8318.3|8343.5|8318.5|8343|8318|15
1703211900000|2023-12-22 02:25:00|8343.2|8318.2|8343.4|8318.4|8343.4|8318.4|8343.2|8318.2|3
1703212200000|2023-12-22 02:30:00|8343.7|8318.7|8343.4|8318.4|8343.8|8318.8|8343.3|8318.3|10
1703212500000|2023-12-22 02:35:00|8343.3|8318.3|8343.7|8318.7|8343.7|8318.7|8343.3|8318.3|6
1703212800000|2023-12-22 02:40:00|8343.5|8318.5|8343.7|8318.7|8344|8319|8343.2|8318.2|17
1703213100000|2023-12-22 02:45:00|8343.6|8318.6|8343.2|8318.2|8343.6|8318.6|8343.1|8318.1|7
1703213400000|2023-12-22 02:50:00|8343.1|8318.1|8343.2|8318.2|8343.3|8318.3|8337.1|8312.1|63
1703213700000|2023-12-22 02:55:00|8343.1|8318.1|8343|8318|8343.4|8318.4|8343|8318|10
1703214000000|2023-12-22 03:00:00|8342.9|8317.9|8343.5|8318.5|8343.5|8318.5|8342.8|8317.8|22
1703214300000|2023-12-22 03:05:00|8343.3|8318.3|8343.2|8318.2|8343.3|8318.3|8342.9|8317.9|13
1703214600000|2023-12-22 03:10:00|8343.3|8318.3|8343.6|8318.6|8344|8319|8343.3|8318.3|6
1703214900000|2023-12-22 03:15:00|8343.5|8318.5|8345.3|8320.3|8345.3|8320.3|8342.9|8317.9|29
1703215200000|2023-12-22 03:20:00|8345.4|8320.4|8345.3|8320.3|8345.4|8320.4|8345.2|8320.2|6
1703215500000|2023-12-22 03:25:00|8345.2|8320.2|8345.4|8320.4|8345.4|8320.4|8345.1|8320.1|12
1703215800000|2023-12-22 03:30:00|8345.3|8320.3|8341.5|8326.5|8347|8326.5|8341.3|8320.3|91
1703216100000|2023-12-22 03:35:00|8341.6|8326.6|8342.8|8327.8|8347.7|8327.8|8341.5|8321.5|59
1703216400000|2023-12-22 03:40:00|8342.7|8327.7|8348.2|8323.2|8348.3|8328.4|8342.7|8323.2|15
1703216700000|2023-12-22 03:45:00|8343.3|8328.3|8342.5|8327.5|8348|8328.4|8342.5|8322.5|27
1703217000000|2023-12-22 03:50:00|8342.6|8327.6|8346.3|8321.3|8347.1|8327.7|8341.4|8321.3|29
1703217300000|2023-12-22 03:55:00|8341.4|8326.4|8346.5|8321.5|8346.5|8326.7|8341.3|8321.5|9
1703217600000|2023-12-22 04:00:00|8346.4|8321.4|8341|8326|8346.6|8326.7|8340.8|8321.2|22
1703217900000|2023-12-22 04:05:00|8341.1|8326.1|8340.6|8325.6|8345.6|8326.1|8340.3|8320.5|14
1703218200000|2023-12-22 04:10:00|8345.6|8320.6|8340.7|8325.7|8345.6|8325.9|8340.3|8320.6|18
1703218500000|2023-12-22 04:15:00|8340.8|8325.8|8346.4|8321.4|8346.5|8326.8|8340.6|8321.4|33
1703218800000|2023-12-22 04:20:00|8346.5|8321.5|8346.2|8321.2|8346.5|8326.1|8341.1|8321.2|9
1703219100000|2023-12-22 04:25:00|8346.3|8321.3|8346.4|8321.4|8346.6|8326.7|8341.5|8321.2|14
1703219400000|2023-12-22 04:30:00|8341.5|8326.5|8341.2|8326.2|8346.3|8326.5|8341.1|8321|8
1703219700000|2023-12-22 04:35:00|8341.1|8326.1|8341.1|8326.1|8341.2|8326.2|8341|8326|9
1703220000000|2023-12-22 04:40:00|8341.2|8326.2|8340.8|8325.8|8341.3|8326.3|8340.8|8325.8|13
1703220300000|2023-12-22 04:45:00|8340.9|8325.9|8340.8|8325.8|8340.9|8325.9|8340.8|8325.8|8
1703220600000|2023-12-22 04:50:00|8340.3|8325.3|8340|8325|8340.7|8325.7|8340|8325|15
1703220900000|2023-12-22 04:55:00|8340.1|8325.1|8340.2|8325.2|8340.5|8325.5|8339.9|8324.9|25
1703221200000|2023-12-22 05:00:00|8340.3|8325.3|8340.8|8325.8|8341|8326|8340.3|8325.3|13
1703221500000|2023-12-22 05:05:00|8341|8326|8341.8|8326.8|8342|8327|8341|8326|22
1703221800000|2023-12-22 05:10:00|8341.7|8326.7|8341.7|8326.7|8341.8|8326.8|8341.5|8326.5|11
1703222100000|2023-12-22 05:15:00|8341.8|8326.8|8341.8|8326.8|8342.4|8327.4|8341.7|8326.7|18
1703222400000|2023-12-22 05:20:00|8341.9|8326.9|8343.6|8328.6|8343.6|8328.6|8341.9|8326.9|25
1703222700000|2023-12-22 05:25:00|8343.7|8328.7|8343|8328|8343.9|8328.9|8342.9|8327.9|25
1703223000000|2023-12-22 05:30:00|8342.9|8327.9|8342.9|8327.9|8343.1|8328.1|8342.8|8327.8|9
1703223300000|2023-12-22 05:35:00|8343|8328|8342.2|8327.2|8343.1|8328.1|8342.2|8327.2|17
1703223600000|2023-12-22 05:40:00|8342.3|8327.3|8342.5|8327.5|8347.8|8327.9|8342.3|8322.8|12
1703223900000|2023-12-22 05:45:00|8342.6|8327.6|8347.9|8322.9|8347.9|8327.8|8342.6|8322.7|10
1703224200000|2023-12-22 05:50:00|8347.8|8322.8|8347.1|8322.1|8347.8|8327.8|8342.3|8322.1|12
1703224500000|2023-12-22 05:55:00|8341.9|8326.9|8341.8|8326.8|8342|8327|8341.6|8326.6|21
1703224800000|2023-12-22 06:00:00|8341.7|8326.7|8340.8|8325.8|8341.7|8326.7|8340.5|8325.5|23
1703225100000|2023-12-22 06:05:00|8340.7|8325.7|8340.9|8325.9|8340.9|8325.9|8340.4|8325.4|18
1703225400000|2023-12-22 06:10:00|8340.8|8325.8|8341.2|8326.2|8341.2|8326.2|8340.8|8325.8|11
1703225700000|2023-12-22 06:15:00|8341.1|8326.1|8341.4|8326.4|8341.4|8326.4|8341.1|8326.1|6
1703226000000|2023-12-22 06:20:00|8341.3|8326.3|8341|8326|8341.3|8326.3|8340.9|8325.9|14
1703226300000|2023-12-22 06:25:00|8341.1|8326.1|8341|8326|8341.3|8326.3|8340.9|8325.9|11
1703226600000|2023-12-22 06:30:00|8340.9|8325.9|8338|8323|8341|8326|8337.3|8322.3|51
1703226900000|2023-12-22 06:35:00|8338.1|8323.1|8340.6|8315.6|8342|8323.4|8335.4|8314|176
1703227200000|2023-12-22 06:40:00|8340.5|8315.5|8341|8316|8341.1|8316.1|8338.7|8313.7|126
1703227500000|2023-12-22 06:45:00|8341.1|8316.1|8341.8|8316.8|8341.8|8321.8|8336.4|8315.7|41
1703227800000|2023-12-22 06:50:00|8341.9|8316.9|8337.1|8322.1|8342.3|8322.1|8336.7|8316|49
1703228100000|2023-12-22 06:55:00|8337|8322|8342.8|8317.8|8343.1|8322.4|8337|8316.9|45
1703228400000|2023-12-22 07:00:00|8342.6|8317.6|8335.8|8320.8|8342.6|8321.9|8335.6|8315.5|94
1703228700000|2023-12-22 07:05:00|8335.7|8320.7|8339.8|8314.8|8340.6|8321|8334.9|8314.2|83
1703229000000|2023-12-22 07:10:00|8339.9|8314.9|8340.7|8315.7|8340.8|8320.1|8334.4|8314.2|77
1703229300000|2023-12-22 07:15:00|8340.8|8315.8|8336.3|8321.3|8341.3|8321.4|8335.8|8315.8|38
1703229600000|2023-12-22 07:20:00|8336.4|8321.4|8336|8321|8336.4|8321.4|8336|8321|21
1703229900000|2023-12-22 07:25:00|8336.1|8321.1|8335.8|8320.8|8336.1|8321.1|8335.7|8320.7|14
1703230200000|2023-12-22 07:30:00|8335.4|8320.4|8335.9|8320.9|8335.9|8320.9|8335.4|8320.4|6
1703230500000|2023-12-22 07:35:00|8336|8321|8335.6|8320.6|8340.9|8321.2|8335.5|8315.9|34
1703230800000|2023-12-22 07:40:00|8335.7|8320.7|8335.7|8320.7|8335.8|8320.8|8335.4|8320.4|13
1703231100000|2023-12-22 07:45:00|8335.8|8320.8|8342.6|8317.6|8342.7|8322.7|8335.5|8316.9|36
1703231400000|2023-12-22 07:50:00|8342.4|8317.4|8337.6|8322.6|8342.6|8322.6|8336.8|8316.7|27
1703231700000|2023-12-22 07:55:00|8337.7|8322.7|8342.4|8317.4|8342.7|8322.8|8337|8317.2|44
1703232000000|2023-12-22 08:00:00|8342.3|8317.3|8336.8|8321.8|8342.3|8321.9|8336.8|8316.7|10
1703232300000|2023-12-22 08:05:00|8336.4|8321.4|8337.2|8322.2|8337.2|8322.2|8336.4|8321.4|17
1703232600000|2023-12-22 08:10:00|8337.3|8322.3|8337.2|8322.2|8342|8322.3|8336.4|8316.4|44
1703232900000|2023-12-22 08:15:00|8337.1|8322.1|8336.4|8321.4|8341.9|8322.3|8336.2|8316.8|38
1703233200000|2023-12-22 08:20:00|8336.3|8321.3|8335.2|8320.2|8336.4|8321.4|8334.7|8319.7|69
1703233500000|2023-12-22 08:25:00|8335.1|8320.1|8334.9|8319.9|8339.8|8320.3|8334.5|8314.6|44
1703233800000|2023-12-22 08:30:00|8335|8320|8335.2|8320.2|8340.5|8320.7|8334.8|8315.3|44
1703234100000|2023-12-22 08:35:00|8335.1|8320.1|8335.2|8320.2|8340.6|8320.6|8334.8|8314.9|41
1703234400000|2023-12-22 08:40:00|8335.1|8320.1|8334.1|8319.1|8339.8|8320.4|8334.1|8314.1|39
1703234700000|2023-12-22 08:45:00|8333.9|8318.9|8334.8|8319.8|8339.1|8320.1|8333.7|8313.9|50
1703235000000|2023-12-22 08:50:00|8334.9|8319.9|8339.8|8314.8|8340.1|8320.1|8334.9|8314.8|16
1703235300000|2023-12-22 08:55:00|8339.9|8314.9|8335.2|8320.2|8340.3|8320.3|8335.2|8314.9|11
1703235600000|2023-12-22 09:00:00|8335.1|8320.1|8339.5|8314.5|8339.8|8320.1|8334.3|8314.3|19
1703235900000|2023-12-22 09:05:00|8339.6|8314.6|8339.2|8314.2|8339.7|8314.7|8339.1|8314.1|27
1703236500000|2023-12-22 09:15:00|8334.1|8319.1|8333.7|8318.7|8339.2|8319.1|8333.5|8313.9|22
1703236800000|2023-12-22 09:20:00|8333.8|8318.8|8334.2|8319.2|8334.7|8319.7|8333.8|8318.8|10
1703237100000|2023-12-22 09:25:00|8334.3|8319.3|8336.1|8311.1|8339|8319.3|8331.2|8310.8|77
1703237400000|2023-12-22 09:30:00|8336.2|8311.2|8335.3|8310.3|8336.2|8316.3|8330.2|8309.9|51
1703237700000|2023-12-22 09:35:00|8335.2|8310.2|8335.3|8310.3|8335.5|8315.5|8329.8|8309.8|40
1703238000000|2023-12-22 09:40:00|8335.2|8310.2|8335.4|8310.4|8336|8315.4|8330.4|8310|64
1703238300000|2023-12-22 09:45:00|8335.5|8310.5|8337.2|8312.2|8337.3|8315.6|8330.4|8310.3|43
1703238600000|2023-12-22 09:50:00|8337.1|8312.1|8332|8317|8337.4|8317.4|8331.9|8312.1|15
1703238900000|2023-12-22 09:55:00|8332.4|8317.4|8333.5|8318.5|8337.5|8318.8|8332|8312|37
1703239200000|2023-12-22 10:00:00|8333.4|8318.4|8338.3|8313.3|8338.3|8318.4|8332.4|8312.4|39
1703239500000|2023-12-22 10:05:00|8338.2|8313.2|8338.3|8313.3|8338.6|8313.6|8338.1|8313.1|49
1703239800000|2023-12-22 10:10:00|8338.2|8313.2|8337.6|8312.6|8338.2|8313.2|8337.1|8312.1|56
1703240100000|2023-12-22 10:15:00|8337.4|8312.4|8337.6|8312.6|8337.9|8312.9|8337.3|8312.3|53
1703240400000|2023-12-22 10:20:00|8337.7|8312.7|8338.5|8313.5|8338.5|8318.3|8333.3|8312.5|26
1703240700000|2023-12-22 10:25:00|8338.3|8313.3|8332.1|8317.1|8338.3|8318.2|8332|8313|19
1703241000000|2023-12-22 10:30:00|8332|8317|8337.2|8312.2|8337.2|8317.3|8332|8312.1|6
1703241300000|2023-12-22 10:35:00|8337.3|8312.3|8332.5|8317.5|8337.5|8317.7|8332.4|8312.2|16
1703241600000|2023-12-22 10:40:00|8332.6|8317.6|8333|8318|8333.1|8318.1|8332.4|8317.4|21
1703241900000|2023-12-22 10:45:00|8333.1|8318.1|8333.2|8318.2|8333.3|8318.3|8333|8318|28
1703242200000|2023-12-22 10:50:00|8333.3|8318.3|8332.5|8317.5|8338.7|8318.8|8332.4|8312.4|16
1703242500000|2023-12-22 10:55:00|8332.3|8317.3|8332.2|8317.2|8332.5|8317.5|8332|8317|12
1703242800000|2023-12-22 11:00:00|8332.3|8317.3|8337.7|8312.7|8337.7|8317.3|8331.4|8312.5|18
1703243100000|2023-12-22 11:05:00|8337.6|8312.6|8332.4|8317.4|8337.6|8317.4|8332.4|8312.3|6
1703243400000|2023-12-22 11:10:00|8332.3|8317.3|8332.3|8317.3|8332.5|8317.5|8332.3|8317.3|6
1703243700000|2023-12-22 11:15:00|8332.4|8317.4|8332.4|8317.4|8332.6|8317.6|8332.2|8317.2|18
1703244000000|2023-12-22 11:20:00|8332.5|8317.5|8338.5|8313.5|8338.8|8318.1|8332.5|8313.1|27
1703244300000|2023-12-22 11:25:00|8333.6|8318.6|8332.6|8317.6|8333.6|8318.6|8332.6|8317.6|9
1703244600000|2023-12-22 11:30:00|8337.4|8312.4|8337.6|8312.6|8337.6|8317.4|8332.4|8311.5|40
1703244900000|2023-12-22 11:35:00|8337.5|8312.5|8338.3|8313.3|8338.3|8318.1|8332.9|8312.5|10
1703245200000|2023-12-22 11:40:00|8338.4|8313.4|8338.1|8313.1|8338.4|8313.4|8337.3|8312.3|10
1703245800000|2023-12-22 11:50:00|8338|8313|8338.1|8313.1|8338.1|8313.1|8337.7|8312.7|18
1703246100000|2023-12-22 11:55:00|8338|8313|8338.1|8313.1|8338.3|8313.3|8337.7|8312.7|45
1703246400000|2023-12-22 12:00:00|8338.3|8313.3|8335.6|8310.6|8338.3|8313.3|8335.2|8310.2|53
1703246700000|2023-12-22 12:05:00|8335.5|8310.5|8335.9|8310.9|8335.9|8310.9|8334.7|8309.7|35
1703247000000|2023-12-22 12:10:00|8330.8|8315.8|8335.6|8310.6|8335.6|8315.8|8330.8|8309.6|46
1703247300000|2023-12-22 12:15:00|8335.8|8310.8|8335.2|8310.2|8336.8|8311.8|8334.7|8309.7|58
1703247600000|2023-12-22 12:20:00|8335|8310|8335.2|8310.2|8335.3|8310.3|8334.9|8309.9|16
1703247900000|2023-12-22 12:25:00|8335.3|8310.3|8334.9|8309.9|8335.3|8310.3|8334.7|8309.7|11
1703248200000|2023-12-22 12:30:00|8335|8310|8334.9|8309.9|8335.1|8310.1|8334.9|8309.9|14
1703248500000|2023-12-22 12:35:00|8335|8310|8335|8310|8335|8310|8334.9|8309.9|3
1703248800000|2023-12-22 12:40:00|8334.9|8309.9|8334.6|8309.6|8335.4|8310.4|8334.6|8309.6|12
1703249100000|2023-12-22 12:45:00|8334.7|8309.7|8336.6|8311.6|8336.7|8311.7|8334.6|8309.6|42
1703249400000|2023-12-22 12:50:00|8336.5|8311.5|8337.2|8312.2|8337.4|8312.4|8336.5|8311.5|54
1703249700000|2023-12-22 12:55:00|8337|8312|8336|8311|8337.2|8312.2|8335.9|8310.9|45
1703250000000|2023-12-22 13:00:00|8335.9|8310.9|8335.1|8310.1|8335.9|8310.9|8335.1|8310.1|15
1703250300000|2023-12-22 13:05:00|8335|8310|8334.8|8309.8|8335.1|8310.1|8334.2|8309.2|20
1703250600000|2023-12-22 13:10:00|8335|8310|8335.5|8310.5|8335.7|8310.7|8334.9|8309.9|13
1703250900000|2023-12-22 13:15:00|8335.6|8310.6|8335.5|8310.5|8335.6|8310.6|8335.4|8310.4|4
1703251200000|2023-12-22 13:20:00|8335.4|8310.4|8335.5|8310.5|8335.7|8310.7|8335.4|8310.4|13
1703251500000|2023-12-22 13:25:00|8335.6|8310.6|8333.9|8308.9|8336.8|8311.8|8333.5|8308.5|54
1703251800000|2023-12-22 13:30:00|8334|8309|8336.7|8311.7|8338.8|8313.8|8333.8|8308.8|135
1703252100000|2023-12-22 13:35:00|8336.5|8311.5|8336.2|8311.2|8336.8|8311.8|8334|8309|100
1703252400000|2023-12-22 13:40:00|8336.1|8311.1|8336.6|8311.6|8336.6|8311.6|8336|8311|44
1703252700000|2023-12-22 13:45:00|8337.1|8312.1|8333.8|8308.8|8337.1|8312.1|8333.8|8308.8|47
1703253000000|2023-12-22 13:50:00|8333.4|8308.4|8333.7|8308.7|8334|8309|8333.1|8308.1|39
1703253300000|2023-12-22 13:55:00|8333.8|8308.8|8333.2|8308.2|8334|8313.3|8327.9|8307.8|33
1703253600000|2023-12-22 14:00:00|8333.1|8308.1|8328.1|8313.1|8333.2|8313.2|8328.1|8308|7
1703253900000|2023-12-22 14:05:00|8333.1|8308.1|8333.1|8308.1|8333.2|8308.2|8333.1|8308.1|3
1703254200000|2023-12-22 14:10:00|8328.2|8313.2|8333.8|8308.8|8333.9|8313.7|8328.2|8308.6|10
1703254500000|2023-12-22 14:15:00|8333.9|8308.9|8333.9|8308.9|8334.2|8309.2|8333.8|8308.8|34
1703254800000|2023-12-22 14:20:00|8333.8|8308.8|8334.2|8309.2|8334.3|8309.3|8333.7|8308.7|31
1703255100000|2023-12-22 14:25:00|8334.1|8309.1|8333.9|8308.9|8334.1|8309.1|8333.9|8308.9|9
1703255400000|2023-12-22 14:30:00|8334|8309|8334.2|8309.2|8334.3|8309.3|8334|8309|23
1703255700000|2023-12-22 14:35:00|8329.5|8314.5|8334|8309|8334.3|8314.8|8329.5|8309|24
1703256000000|2023-12-22 14:40:00|8333.9|8308.9|8334|8309|8334|8309|8333.5|8308.5|23
1703256300000|2023-12-22 14:45:00|8333.9|8308.9|8334.2|8309.2|8334.7|8309.7|8333.9|8308.9|19
1703256600000|2023-12-22 14:50:00|8334|8309|8334.5|8309.5|8334.6|8309.6|8333.7|8308.7|91
1703256900000|2023-12-22 14:55:00|8334.6|8309.6|8333.4|8308.4|8335.1|8310.1|8333.3|8308.3|42
1703257200000|2023-12-22 15:00:00|8333.5|8308.5|8333.9|8308.9|8334.5|8309.5|8332.4|8307.4|88
1703257500000|2023-12-22 15:05:00|8334.1|8309.1|8333.7|8308.7|8334.6|8309.6|8333.6|8308.6|66
1703257800000|2023-12-22 15:10:00|8333.8|8308.8|8333.1|8308.1|8334|8309|8332.9|8307.9|79
1703258100000|2023-12-22 15:15:00|8333.2|8308.2|8334.1|8309.1|8334.1|8309.1|8333.2|8308.2|49
1703258400000|2023-12-22 15:20:00|8334|8309|8335.9|8310.9|8335.9|8310.9|8334|8309|44
1703258700000|2023-12-22 15:25:00|8336|8311|8335.8|8310.8|8336|8311|8335.4|8310.4|57
1703259000000|2023-12-22 15:30:00|8335.9|8310.9|8337.4|8312.4|8337.9|8312.9|8335.9|8310.9|53
1703259300000|2023-12-22 15:35:00|8337.3|8312.3|8338.8|8313.8|8339|8314|8337.1|8312.1|48
1703259600000|2023-12-22 15:40:00|8338.7|8313.7|8339.3|8314.3|8339.4|8314.4|8338.6|8313.6|33
1703259900000|2023-12-22 15:45:00|8339.4|8314.4|8340.9|8315.9|8341.7|8321|8334.5|8314.3|47
1703260200000|2023-12-22 15:50:00|8340.8|8315.8|8342.8|8317.8|8345|8320|8340.8|8315.8|75
1703260500000|2023-12-22 15:55:00|8342.9|8317.9|8341.9|8316.9|8343.2|8323|8336.7|8316.8|100
1703260800000|2023-12-22 16:00:00|8342|8317|8342.1|8317.1|8342.3|8317.3|8341.8|8316.8|40
1703261100000|2023-12-22 16:05:00|8342|8317|8340.4|8315.4|8342.3|8317.3|8339.5|8314.5|65
1703261400000|2023-12-22 16:10:00|8340.3|8315.3|8338.5|8313.5|8340.3|8315.3|8338.3|8313.3|50
1703261700000|2023-12-22 16:15:00|8338.4|8313.4|8338.6|8313.6|8339.3|8314.3|8337.7|8312.7|77
1703262000000|2023-12-22 16:20:00|8338.7|8313.7|8339.5|8314.5|8339.6|8314.6|8338.7|8313.7|65
1703262300000|2023-12-22 16:25:00|8339.6|8314.6|8338.2|8313.2|8339.6|8314.6|8335.9|8310.9|90
1703262600000|2023-12-22 16:30:00|8338.1|8313.1|8338.6|8313.6|8338.8|8313.8|8337.7|8312.7|45
1703262900000|2023-12-22 16:35:00|8338.7|8313.7|8339.5|8314.5|8339.8|8314.8|8338.6|8313.6|33
1703263200000|2023-12-22 16:40:00|8340.1|8315.1|8340.8|8315.8|8341.1|8316.1|8340.1|8315.1|37
1703263500000|2023-12-22 16:45:00|8340.9|8315.9|8342.1|8317.1|8342.3|8317.3|8340.9|8315.9|44
1703263800000|2023-12-22 16:50:00|8342|8317|8340.4|8315.4|8342.1|8317.1|8340.3|8315.3|52
1703264100000|2023-12-22 16:55:00|8340.2|8315.2|8339.9|8314.9|8340.2|8315.2|8339.7|8314.7|28
1703264400000|2023-12-22 17:00:00|8340|8315|8339.8|8314.8|8340|8315|8339.1|8314.1|45
1703264700000|2023-12-22 17:05:00|8339.7|8314.7|8341.1|8316.1|8341.1|8316.1|8339.4|8314.4|28
1703265000000|2023-12-22 17:10:00|8341.2|8316.2|8340.5|8315.5|8341.2|8316.2|8340.4|8315.4|24
1703265300000|2023-12-22 17:15:00|8340.6|8315.6|8339.2|8314.2|8340.6|8315.6|8339|8314|43
1703265600000|2023-12-22 17:20:00|8339.1|8314.1|8339.2|8314.2|8339.3|8314.3|8338.9|8313.9|16
1703265900000|2023-12-22 17:25:00|8339.1|8314.1|8340.1|8315.1|8340.2|8315.2|8339|8314|21
1703266200000|2023-12-22 17:30:00|8340|8315|8340|8315|8340.1|8315.1|8339.8|8314.8|31
1703266500000|2023-12-22 17:35:00|8339.9|8314.9|8339.4|8314.4|8339.9|8314.9|8339.1|8314.1|9
1703266800000|2023-12-22 17:40:00|8339.5|8314.5|8339.9|8314.9|8340.2|8315.2|8339.3|8314.3|25
1703267100000|2023-12-22 17:45:00|8339.8|8314.8|8339.5|8314.5|8339.9|8314.9|8339.2|8314.2|52
1703267400000|2023-12-22 17:50:00|8339.4|8314.4|8339.4|8314.4|8339.6|8314.6|8339.2|8314.2|49
1703267700000|2023-12-22 17:55:00|8339.5|8314.5|8339.4|8314.4|8339.6|8314.6|8338.9|8313.9|42
1703268000000|2023-12-22 18:00:00|8339.5|8314.5|8338.3|8313.3|8339.7|8314.7|8338.3|8313.3|29
1703268300000|2023-12-22 18:05:00|8338.4|8313.4|8338.6|8313.6|8339.4|8314.4|8338.1|8313.1|23
1703268600000|2023-12-22 18:10:00|8338.7|8313.7|8338.8|8313.8|8338.9|8313.9|8338.5|8313.5|27
1703268900000|2023-12-22 18:15:00|8338.9|8313.9|8339.1|8314.1|8339.1|8314.1|8338.9|8313.9|7
1703269200000|2023-12-22 18:20:00|8339|8314|8340.9|8315.9|8341.1|8316.1|8338.9|8313.9|44
1703269500000|2023-12-22 18:25:00|8341|8316|8341|8316|8341|8316|8341|8316|1
1703269800000|2023-12-22 18:30:00|8340.9|8315.9|8341|8316|8341.2|8316.2|8340.7|8315.7|54
1703270100000|2023-12-22 18:35:00|8341.1|8316.1|8341|8316|8341.2|8316.2|8340.7|8315.7|24
1703270400000|2023-12-22 18:40:00|8341.1|8316.1|8339.9|8314.9|8341.1|8316.1|8339.8|8314.8|34
1703270700000|2023-12-22 18:45:00|8340.2|8315.2|8340.1|8315.1|8340.4|8315.4|8339.3|8314.3|39
1703271000000|2023-12-22 18:50:00|8340|8315|8342.6|8317.6|8343.1|8318.1|8339.9|8314.9|45
1703271300000|2023-12-22 18:55:00|8342.5|8317.5|8344.8|8319.8|8344.8|8319.8|8342.5|8317.5|18
1703271600000|2023-12-22 19:00:00|8344.9|8319.9|8344.8|8319.8|8345.1|8320.1|8344.7|8319.7|10
1703271900000|2023-12-22 19:05:00|8344.9|8319.9|8344.8|8319.8|8345.1|8320.1|8344.6|8319.6|30
1703272500000|2023-12-22 19:15:00|8344.7|8319.7|8345|8320|8345|8320|8344.3|8319.3|17
1703272800000|2023-12-22 19:20:00|8344.9|8319.9|8345|8320|8345.1|8320.1|8344.9|8319.9|11
1703273400000|2023-12-22 19:30:00|8344.7|8319.7|8344.4|8319.4|8345|8320|8343.7|8318.7|21
1703273700000|2023-12-22 19:35:00|8344.3|8319.3|8344.3|8319.3|8344.6|8319.6|8343.9|8318.9|49
1703274000000|2023-12-22 19:40:00|8344.5|8319.5|8344.5|8319.5|8344.6|8319.6|8344.5|8319.5|3
1703274300000|2023-12-22 19:45:00|8344.3|8319.3|8344.5|8319.5|8344.7|8319.7|8344.3|8319.3|7
1703274600000|2023-12-22 19:50:00|8344.6|8319.6|8344.2|8319.2|8344.6|8319.6|8343.5|8318.5|14
1703274900000|2023-12-22 19:55:00|8343.8|8318.8|8343.9|8318.9|8343.9|8318.9|8343.4|8318.4|18
1703275200000|2023-12-22 20:00:00|8343.5|8318.5|8343.6|8318.6|8344|8319|8343.5|8318.5|34
1703275500000|2023-12-22 20:05:00|8343.5|8318.5|8344|8319|8344.2|8319.2|8343.5|8318.5|29
1703275800000|2023-12-22 20:10:00|8344.1|8319.1|8344.1|8319.1|8344.2|8319.2|8344|8319|11
1703276100000|2023-12-22 20:15:00|8344.2|8319.2|8344.2|8319.2|8344.3|8319.3|8344.1|8319.1|11
1703276400000|2023-12-22 20:20:00|8344.1|8319.1|8344.3|8319.3|8344.3|8319.3|8344.1|8319.1|9
1703276700000|2023-12-22 20:25:00|8344.2|8319.2|8344.1|8319.1|8344.3|8319.3|8344.1|8319.1|14
1703277000000|2023-12-22 20:30:00|8344.2|8319.2|8344.5|8319.5|8345.3|8320.3|8344.1|8319.1|26
1703277300000|2023-12-22 20:35:00|8344.6|8319.6|8344.2|8319.2|8344.6|8319.6|8344.2|8319.2|3
1703277600000|2023-12-22 20:40:00|8343.8|8318.8|8343.9|8318.9|8343.9|8318.9|8343.8|8318.8|6
1703277900000|2023-12-22 20:45:00|8344|8319|8343.8|8318.8|8344|8319|8343.8|8318.8|9
1703278200000|2023-12-22 20:50:00|8343.9|8318.9|8343.9|8318.9|8344|8319|8343.8|8318.8|17
1703278500000|2023-12-22 20:55:00|8344|8319|8344.2|8319.2|8344.3|8319.3|8343.9|8318.9|6
1703556000000|2023-12-26 02:00:00|8339.5|8314.5|8339.5|8314.5|8339.5|8314.5|8339.5|8314.5|1
1703556300000|2023-12-26 02:05:00|8339.6|8314.6|8340.1|8315.1|8340.1|8315.1|8339.6|8314.6|5
1703556900000|2023-12-26 02:15:00|8340|8315|8340|8315|8340|8315|8340|8315|1
1703557200000|2023-12-26 02:20:00|8340.1|8315.1|8340|8315|8340.1|8315.1|8340|8315|2
1703557500000|2023-12-26 02:25:00|8337|8312|8340|8315|8340|8315|8333.7|8308.7|10
1703558700000|2023-12-26 02:45:00|8340.1|8315.1|8340|8315|8340.1|8315.1|8340|8315|2
1703559600000|2023-12-26 03:00:00|8340.5|8315.5|8340.4|8315.4|8340.8|8315.8|8340.1|8315.1|89
1703559900000|2023-12-26 03:05:00|8340.3|8315.3|8340.2|8315.2|8340.5|8315.5|8340.1|8315.1|21
1703560200000|2023-12-26 03:10:00|8340.3|8315.3|8339.9|8314.9|8340.3|8315.3|8339.7|8314.7|65
1703560500000|2023-12-26 03:15:00|8340|8315|8340.1|8315.1|8340.1|8315.1|8339.7|8314.7|41
1703560800000|2023-12-26 03:20:00|8340|8315|8340.2|8315.2|8340.4|8315.4|8340|8315|16
1703561100000|2023-12-26 03:25:00|8340|8315|8339|8314|8340.1|8315.1|8338.6|8313.6|19
1703561400000|2023-12-26 03:30:00|8338.9|8313.9|8338.6|8313.6|8339.8|8314.8|8338.3|8313.3|90
1703561700000|2023-12-26 03:35:00|8338.5|8313.5|8338.2|8313.2|8339.1|8318.4|8333.4|8313|27
1703562000000|2023-12-26 03:40:00|8338.1|8313.1|8335.6|8310.6|8338.2|8313.2|8335.6|8310.6|29
1703562300000|2023-12-26 03:45:00|8335.5|8310.5|8334.3|8309.3|8335.6|8310.6|8332.7|8307.7|94
1703562600000|2023-12-26 03:50:00|8334.7|8309.7|8335.3|8310.3|8335.6|8310.6|8333.7|8308.7|61
1703562900000|2023-12-26 03:55:00|8335.2|8310.2|8335.1|8310.1|8335.7|8310.7|8335.1|8310.1|14
1703563200000|2023-12-26 04:00:00|8335.3|8310.3|8336.2|8311.2|8337|8312|8335.3|8310.3|36
1703563500000|2023-12-26 04:05:00|8336.3|8311.3|8337.7|8312.7|8337.7|8312.7|8336.3|8311.3|18
1703563800000|2023-12-26 04:10:00|8337.6|8312.6|8338.5|8313.5|8338.7|8313.7|8337.5|8312.5|20
1703564100000|2023-12-26 04:15:00|8338.6|8313.6|8339|8314|8339.3|8314.3|8338.5|8313.5|13
1703564400000|2023-12-26 04:20:00|8339.1|8314.1|8339.3|8314.3|8339.9|8314.9|8338.9|8313.9|42
1703564700000|2023-12-26 04:25:00|8339.4|8314.4|8339.3|8314.3|8339.7|8314.7|8339.2|8314.2|20
1703565000000|2023-12-26 04:30:00|8339.4|8314.4|8339.8|8314.8|8339.8|8314.8|8338.8|8313.8|25
1703565300000|2023-12-26 04:35:00|8339.9|8314.9|8340.4|8315.4|8340.9|8315.9|8339.8|8314.8|38
1703565600000|2023-12-26 04:40:00|8340.3|8315.3|8339.9|8314.9|8340.8|8315.8|8339.8|8314.8|28
1703565900000|2023-12-26 04:45:00|8339.8|8314.8|8340.6|8315.6|8340.7|8315.7|8339.8|8314.8|25
1703566200000|2023-12-26 04:50:00|8340.7|8315.7|8339.7|8314.7|8340.7|8315.7|8339.1|8314.1|21
1703566500000|2023-12-26 04:55:00|8339.8|8314.8|8340|8315|8340|8315|8339.8|8314.8|10
1703566800000|2023-12-26 05:00:00|8340.1|8315.1|8340|8315|8340.1|8315.1|8339.8|8314.8|12
1703567100000|2023-12-26 05:05:00|8339.8|8314.8|8339.6|8314.6|8339.9|8319.9|8334.8|8314.6|19
1703567400000|2023-12-26 05:10:00|8339.7|8314.7|8339.6|8314.6|8339.7|8314.7|8339.5|8314.5|4
1703567700000|2023-12-26 05:15:00|8339.7|8314.7|8339.9|8314.9|8340|8315|8339.4|8314.4|30
1703568000000|2023-12-26 05:20:00|8340|8315|8339.9|8314.9|8340|8315|8339.8|8314.8|16
1703568300000|2023-12-26 05:25:00|8340|8315|8340|8315|8340|8315|8339.9|8314.9|9
1703568600000|2023-12-26 05:30:00|8339.9|8314.9|8339.7|8314.7|8340|8315|8339.7|8314.7|7
1703568900000|2023-12-26 05:35:00|8339.6|8314.6|8338.9|8313.9|8339.7|8314.7|8338.9|8313.9|15
1703569200000|2023-12-26 05:40:00|8338.7|8313.7|8337.3|8312.3|8338.9|8313.9|8337|8312|32
1703569500000|2023-12-26 05:45:00|8337.4|8312.4|8336.7|8311.7|8337.9|8312.9|8336.2|8311.2|73
1703569800000|2023-12-26 05:50:00|8336.8|8311.8|8337.7|8312.7|8337.7|8312.7|8336.8|8311.8|26
1703570100000|2023-12-26 05:55:00|8337.6|8312.6|8337.9|8312.9|8337.9|8312.9|8337.6|8312.6|17
1703570400000|2023-12-26 06:00:00|8337.8|8312.8|8338.8|8313.8|8339|8314|8337.8|8312.8|25
1703570700000|2023-12-26 06:05:00|8338.9|8313.9|8339|8314|8339.2|8314.2|8338.7|8313.7|14
1703571000000|2023-12-26 06:10:00|8338.9|8313.9|8338.7|8313.7|8338.9|8313.9|8338.5|8313.5|6
1703571300000|2023-12-26 06:15:00|8333.7|8318.7|8333.7|8318.7|8333.8|8318.8|8333.7|8318.7|3
1703571600000|2023-12-26 06:20:00|8333.8|8318.8|8339|8314|8339.1|8319|8333.7|8314|9
1703571900000|2023-12-26 06:25:00|8339.1|8314.1|8339|8314|8339.1|8314.1|8339|8314|4
1703572200000|2023-12-26 06:30:00|8339.1|8314.1|8333.8|8318.8|8339.1|8319|8333.7|8313.7|15
1703572500000|2023-12-26 06:35:00|8333.6|8318.6|8333.9|8318.9|8333.9|8318.9|8333.6|8318.6|6
1703572800000|2023-12-26 06:40:00|8339|8314|8339|8314|8339|8314|8338.9|8313.9|9
1703573100000|2023-12-26 06:45:00|8338.9|8313.9|8338.9|8313.9|8339|8314|8338.9|8313.9|5
1703573400000|2023-12-26 06:50:00|8338.8|8313.8|8332.7|8317.7|8338.8|8318.6|8332.5|8312.4|23
1703573700000|2023-12-26 06:55:00|8332.8|8317.8|8337.8|8312.8|8337.8|8317.9|8332.5|8312.7|9
1703574000000|2023-12-26 07:00:00|8337.9|8312.9|8333.6|8318.6|8338.7|8318.7|8333|8312.8|48
1703574300000|2023-12-26 07:05:00|8333.7|8318.7|8333.4|8318.4|8338.4|8318.7|8333.1|8313.3|11
1703574600000|2023-12-26 07:10:00|8338.4|8313.4|8333.7|8318.7|8338.4|8318.8|8333.4|8313.3|9
1703574900000|2023-12-26 07:15:00|8333.8|8318.8|8334.3|8319.3|8334.3|8319.3|8333.7|8318.7|15
1703575200000|2023-12-26 07:20:00|8334.4|8319.4|8335.9|8320.9|8340.5|8320.9|8334.2|8315.5|33
1703575500000|2023-12-26 07:25:00|8336|8321|8336.2|8321.2|8341.4|8321.6|8335.7|8316.2|34
1703575800000|2023-12-26 07:30:00|8336.3|8321.3|8336.5|8321.5|8341.5|8321.5|8336|8315.9|26
1703576100000|2023-12-26 07:35:00|8336.6|8321.6|8338|8323|8338|8323|8336.6|8321.6|32
1703576400000|2023-12-26 07:40:00|8337.9|8322.9|8337.4|8322.4|8337.9|8322.9|8337.3|8322.3|39
1703576700000|2023-12-26 07:45:00|8337.5|8322.5|8337.4|8322.4|8337.5|8322.5|8337.3|8322.3|12
1703577000000|2023-12-26 07:50:00|8337.3|8322.3|8338.2|8323.2|8343.4|8323.4|8337.3|8317.8|23
1703577300000|2023-12-26 07:55:00|8338.1|8323.1|8336.5|8321.5|8341.3|8323.1|8336|8316.2|46
1703577600000|2023-12-26 08:00:00|8336.8|8321.8|8337.3|8322.3|8342.2|8322.6|8336.5|8316.8|52
1703577900000|2023-12-26 08:05:00|8337.4|8322.4|8342.5|8317.5|8342.5|8323|8337.1|8317.5|22
1703578200000|2023-12-26 08:10:00|8342.4|8317.4|8341.2|8316.2|8342.4|8317.4|8341.1|8316.1|15
1703578500000|2023-12-26 08:15:00|8341.3|8316.3|8341.5|8316.5|8341.5|8316.5|8340.5|8315.5|26
1703578800000|2023-12-26 08:20:00|8341.6|8316.6|8341.2|8316.2|8341.6|8321.1|8336.1|8315.9|15
1703579100000|2023-12-26 08:25:00|8341.4|8316.4|8341|8316|8341.4|8316.4|8340.9|8315.9|20
1703579400000|2023-12-26 08:30:00|8341.1|8316.1|8341.1|8316.1|8341.6|8316.6|8341|8316|20
1703579700000|2023-12-26 08:35:00|8341.2|8316.2|8341.9|8316.9|8342|8317|8341.2|8316.2|35
1703580000000|2023-12-26 08:40:00|8341.8|8316.8|8341.7|8316.7|8341.8|8316.8|8341.4|8316.4|15
1703580300000|2023-12-26 08:45:00|8341.8|8316.8|8341.9|8316.9|8341.9|8316.9|8341.6|8316.6|11
1703580600000|2023-12-26 08:50:00|8342|8317|8341.9|8316.9|8342.1|8317.1|8341.9|8316.9|10
1703580900000|2023-12-26 08:55:00|8342|8317|8341.4|8316.4|8342|8317|8341.4|8316.4|6
1703581200000|2023-12-26 09:00:00|8341.5|8316.5|8341.4|8316.4|8342|8317|8341.4|8316.4|18
1703581500000|2023-12-26 09:05:00|8341.5|8316.5|8340.4|8315.4|8341.5|8316.5|8340.4|8315.4|23
1703581800000|2023-12-26 09:10:00|8340.6|8315.6|8339.9|8314.9|8340.8|8315.8|8339.9|8314.9|27
1703582100000|2023-12-26 09:15:00|8339.8|8314.8|8339.4|8314.4|8339.8|8314.8|8338.7|8313.7|58
1703582400000|2023-12-26 09:20:00|8339.5|8314.5|8340.5|8315.5|8340.5|8315.5|8339.4|8314.4|23
1703582700000|2023-12-26 09:25:00|8340.6|8315.6|8340.1|8315.1|8340.6|8315.6|8339.9|8314.9|20
1703583000000|2023-12-26 09:30:00|8340|8315|8339.9|8314.9|8340|8315|8339.8|8314.8|25
1703583300000|2023-12-26 09:35:00|8339.8|8314.8|8339.8|8314.8|8339.9|8314.9|8339.7|8314.7|17
1703583600000|2023-12-26 09:40:00|8339.9|8314.9|8339|8314|8339.9|8314.9|8338.8|8313.8|33
1703583900000|2023-12-26 09:45:00|8338.8|8313.8|8339.7|8314.7|8339.9|8314.9|8338.8|8313.8|29
1703584200000|2023-12-26 09:50:00|8339.8|8314.8|8339.6|8314.6|8340.4|8315.4|8339.4|8314.4|54
1703584500000|2023-12-26 09:55:00|8340|8315|8338.7|8313.7|8340.4|8315.4|8338.7|8313.7|59
1703584800000|2023-12-26 10:00:00|8338.8|8313.8|8340|8315|8340.2|8315.2|8338.8|8313.8|35
1703585100000|2023-12-26 10:05:00|8339.9|8314.9|8340|8315|8340.1|8315.1|8339.9|8314.9|10
1703585400000|2023-12-26 10:10:00|8339.9|8314.9|8340|8315|8340.1|8315.1|8339.9|8314.9|32
1703585700000|2023-12-26 10:15:00|8339.9|8314.9|8339.9|8314.9|8340|8315|8339.8|8314.8|8
1703586000000|2023-12-26 10:20:00|8340|8315|8339.5|8314.5|8340|8315|8339.4|8314.4|20
1703586300000|2023-12-26 10:25:00|8339.4|8314.4|8339.5|8314.5|8339.6|8314.6|8339.4|8314.4|15
1703586600000|2023-12-26 10:30:00|8339.4|8314.4|8340|8315|8340|8315|8339.4|8314.4|24
1703587200000|2023-12-26 10:40:00|8339.8|8314.8|8339.8|8314.8|8340|8315|8339.7|8314.7|14
1703587500000|2023-12-26 10:45:00|8339.7|8314.7|8339.3|8314.3|8339.8|8314.8|8339.3|8314.3|15
1703587800000|2023-12-26 10:50:00|8339.4|8314.4|8339.3|8314.3|8339.5|8314.5|8339.3|8314.3|4
1703588100000|2023-12-26 10:55:00|8339.2|8314.2|8339.1|8314.1|8339.3|8314.3|8339|8314|5
1703588400000|2023-12-26 11:00:00|8339|8314|8339.1|8314.1|8339.1|8314.1|8338.9|8313.9|16
1703588700000|2023-12-26 11:05:00|8339.2|8314.2|8339.9|8314.9|8340.1|8315.1|8339.2|8314.2|44
1703589000000|2023-12-26 11:10:00|8339.7|8314.7|8339.6|8314.6|8339.7|8314.7|8339.3|8314.3|38
1703589300000|2023-12-26 11:15:00|8339.5|8314.5|8339.6|8314.6|8339.7|8314.7|8339|8314|47
1703589600000|2023-12-26 11:20:00|8339.4|8314.4|8339.7|8314.7|8339.8|8314.8|8339.2|8314.2|45
1703589900000|2023-12-26 11:25:00|8339.8|8314.8|8338.4|8313.4|8339.8|8314.8|8338.4|8313.4|51
1703590200000|2023-12-26 11:30:00|8338.5|8313.5|8338.2|8313.2|8338.6|8313.6|8338.2|8313.2|18
1703590500000|2023-12-26 11:35:00|8338.3|8313.3|8338.3|8313.3|8338.3|8313.3|8338.2|8313.2|7
1703590800000|2023-12-26 11:40:00|8338.2|8313.2|8338.3|8313.3|8338.3|8313.3|8338.2|8313.2|2
1703591100000|2023-12-26 11:45:00|8338.2|8313.2|8338.3|8313.3|8338.5|8313.5|8338.2|8313.2|12
1703591400000|2023-12-26 11:50:00|8338.4|8313.4|8338.2|8313.2|8338.4|8313.4|8337.9|8312.9|28
1703591700000|2023-12-26 11:55:00|8338.3|8313.3|8338.1|8313.1|8338.3|8313.3|8338.1|8313.1|9
1703592000000|2023-12-26 12:00:00|8338.2|8313.2|8338.3|8313.3|8338.4|8313.4|8337.9|8312.9|20
1703592300000|2023-12-26 12:05:00|8338.4|8313.4|8338.2|8313.2|8338.5|8313.5|8338.1|8313.1|25
1703592600000|2023-12-26 12:10:00|8338.3|8313.3|8338.2|8313.2|8338.3|8313.3|8338.2|8313.2|4
1703592900000|2023-12-26 12:15:00|8338.3|8313.3|8338.8|8313.8|8339|8314|8338.3|8313.3|19
1703593200000|2023-12-26 12:20:00|8338.7|8313.7|8338.7|8313.7|8338.8|8313.8|8338.5|8313.5|13
1703593500000|2023-12-26 12:25:00|8338.6|8313.6|8339.4|8314.4|8340.1|8315.1|8338.5|8313.5|36
1703593800000|2023-12-26 12:30:00|8339.3|8314.3|8339.8|8314.8|8339.8|8314.8|8339.3|8314.3|11
1703594100000|2023-12-26 12:35:00|8339.7|8314.7|8339.8|8314.8|8339.9|8314.9|8339.7|8314.7|6
1703594400000|2023-12-26 12:40:00|8339.7|8314.7|8339.7|8314.7|8339.8|8314.8|8339.7|8314.7|3
1703594700000|2023-12-26 12:45:00|8339.6|8314.6|8339.7|8314.7|8339.7|8314.7|8339.6|8314.6|2
1703595000000|2023-12-26 12:50:00|8339.6|8314.6|8339.7|8314.7|8339.7|8314.7|8339.6|8314.6|2
1703595600000|2023-12-26 13:00:00|8339.6|8314.6|8339.7|8314.7|8339.7|8314.7|8339.6|8314.6|2
1703596200000|2023-12-26 13:10:00|8339.6|8314.6|8339.6|8314.6|8339.6|8314.6|8339.6|8314.6|1
1703596800000|2023-12-26 13:20:00|8339.5|8314.5|8339.3|8314.3|8339.5|8314.5|8339.3|8314.3|3
1703597100000|2023-12-26 13:25:00|8339.4|8314.4|8339.6|8314.6|8339.6|8314.6|8339.3|8314.3|7
1703597400000|2023-12-26 13:30:00|8339.5|8314.5|8339.5|8314.5|8339.7|8314.7|8339.4|8314.4|13
1703597700000|2023-12-26 13:35:00|8339.4|8314.4|8338.1|8313.1|8339.4|8314.4|8338.1|8313.1|19
1703598000000|2023-12-26 13:40:00|8337.8|8312.8|8337.2|8312.2|8337.8|8312.8|8337|8312|16
1703598300000|2023-12-26 13:45:00|8337.1|8312.1|8337|8312|8337.2|8312.2|8337|8312|12
1703598600000|2023-12-26 13:50:00|8337.1|8312.1|8337|8312|8337.1|8312.1|8337|8312|12
1703598900000|2023-12-26 13:55:00|8337.1|8312.1|8337|8312|8337.2|8312.2|8337|8312|22
1703599200000|2023-12-26 14:00:00|8336.9|8311.9|8336.6|8311.6|8337|8312|8336.4|8311.4|25
1703599500000|2023-12-26 14:05:00|8336.5|8311.5|8336.6|8311.6|8336.6|8311.6|8336.4|8311.4|14
1703599800000|2023-12-26 14:10:00|8336.5|8311.5|8336.4|8311.4|8336.5|8311.5|8336.4|8311.4|8
1703600100000|2023-12-26 14:15:00|8336.2|8311.2|8335.4|8310.4|8336.3|8311.3|8335.3|8310.3|33
1703600400000|2023-12-26 14:20:00|8335.5|8310.5|8335.4|8310.4|8335.6|8310.6|8335.3|8310.3|16
1703600700000|2023-12-26 14:25:00|8335.3|8310.3|8335.2|8310.2|8335.4|8310.4|8335.1|8310.1|11
1703601000000|2023-12-26 14:30:00|8335.3|8310.3|8335.2|8310.2|8335.3|8310.3|8335.1|8310.1|15
1703601300000|2023-12-26 14:35:00|8335.3|8310.3|8334.9|8309.9|8335.5|8310.5|8334.8|8309.8|20
1703601600000|2023-12-26 14:40:00|8334.8|8309.8|8335.4|8310.4|8335.9|8310.9|8334.8|8309.8|35
1703601900000|2023-12-26 14:45:00|8335.3|8310.3|8335.6|8310.6|8335.6|8310.6|8334.5|8309.5|10
1703602200000|2023-12-26 14:50:00|8335.7|8310.7|8335.8|8310.8|8335.8|8310.8|8335.7|8310.7|2
1703602500000|2023-12-26 14:55:00|8335.7|8310.7|8335.7|8310.7|8335.7|8310.7|8335.7|8310.7|1
1703602800000|2023-12-26 15:00:00|8335.6|8310.6|8335.8|8310.8|8336.1|8311.1|8335.6|8310.6|21
1703603100000|2023-12-26 15:05:00|8335.7|8310.7|8335.9|8310.9|8336.6|8311.6|8335.7|8310.7|23
1703603400000|2023-12-26 15:10:00|8335.8|8310.8|8335.8|8310.8|8335.9|8310.9|8335.7|8310.7|9
1703604000000|2023-12-26 15:20:00|8335.9|8310.9|8335.8|8310.8|8336|8311|8335.8|8310.8|6
1703604300000|2023-12-26 15:25:00|8335.9|8310.9|8337.4|8312.4|8337.7|8312.7|8335.8|8310.8|56
1703604600000|2023-12-26 15:30:00|8337.2|8312.2|8336.1|8311.1|8337.2|8312.2|8336|8311|17
1703604900000|2023-12-26 15:35:00|8336|8311|8341.7|8316.7|8341.7|8316.7|8335.8|8310.8|74
1703605200000|2023-12-26 15:40:00|8341.6|8316.6|8340.7|8315.7|8342.2|8317.2|8340.1|8315.1|87
1703605500000|2023-12-26 15:45:00|8340.6|8315.6|8340.7|8315.7|8341.2|8316.2|8340.6|8315.6|16
1703605800000|2023-12-26 15:50:00|8340.6|8315.6|8339.9|8314.9|8340.6|8315.6|8339.9|8314.9|13
1703606100000|2023-12-26 15:55:00|8339.8|8314.8|8340.6|8315.6|8340.6|8315.6|8339.3|8314.3|17
1703606400000|2023-12-26 16:00:00|8340.4|8315.4|8339.9|8314.9|8341.5|8320.9|8335.7|8314.5|26
1703606700000|2023-12-26 16:05:00|8340|8315|8339.6|8314.6|8340|8315|8339.5|8314.5|33
1703607000000|2023-12-26 16:10:00|8339.7|8314.7|8339.5|8314.5|8339.9|8314.9|8339.4|8314.4|15
1703607300000|2023-12-26 16:15:00|8339.6|8314.6|8339.9|8314.9|8340|8315|8339.4|8314.4|9
1703607900000|2023-12-26 16:25:00|8339.8|8314.8|8339.9|8314.9|8339.9|8314.9|8339.8|8314.8|2
1703608500000|2023-12-26 16:35:00|8339.8|8314.8|8339.3|8314.3|8339.9|8314.9|8338.9|8313.9|37
1703608800000|2023-12-26 16:40:00|8339.2|8314.2|8339.3|8314.3|8339.5|8314.5|8338.8|8313.8|24
1703609100000|2023-12-26 16:45:00|8339.4|8314.4|8338.8|8313.8|8339.4|8314.4|8338.7|8313.7|17
1703609400000|2023-12-26 16:50:00|8338.9|8313.9|8338.6|8313.6|8339|8314|8338.2|8313.2|19
1703609700000|2023-12-26 16:55:00|8338.5|8313.5|8338.3|8313.3|8338.5|8313.5|8338.3|8313.3|2
1703610000000|2023-12-26 17:00:00|8338.2|8313.2|8337|8312|8338.2|8313.2|8336.7|8311.7|21
1703610300000|2023-12-26 17:05:00|8336.9|8311.9|8336.7|8311.7|8336.9|8311.9|8336.5|8311.5|28
1703610600000|2023-12-26 17:10:00|8336.6|8311.6|8336.9|8311.9|8337|8312|8336.5|8311.5|24
1703610900000|2023-12-26 17:15:00|8337|8312|8337|8312|8337|8312|8336.9|8311.9|9
1703612100000|2023-12-26 17:35:00|8336.9|8311.9|8337|8312|8337|8312|8336.9|8311.9|2
1703612400000|2023-12-26 17:40:00|8336.9|8311.9|8337|8312|8337|8312|8336.9|8311.9|2
1703612700000|2023-12-26 17:45:00|8337.1|8312.1|8337|8312|8337.2|8312.2|8337|8312|8
1703613000000|2023-12-26 17:50:00|8337.1|8312.1|8337.7|8312.7|8337.7|8312.7|8337.1|8312.1|16
1703613300000|2023-12-26 17:55:00|8337.6|8312.6|8339.9|8314.9|8339.9|8314.9|8337.6|8312.6|22
1703613600000|2023-12-26 18:00:00|8339.8|8314.8|8339.8|8314.8|8340.1|8315.1|8339.3|8314.3|93
1703613900000|2023-12-26 18:05:00|8339.9|8314.9|8339.8|8314.8|8340.2|8315.2|8339.6|8314.6|204
1703614200000|2023-12-26 18:10:00|8339.7|8314.7|8339.6|8314.6|8339.9|8314.9|8339.5|8314.5|23
1703614500000|2023-12-26 18:15:00|8339.7|8314.7|8339.8|8314.8|8340|8315|8339.7|8314.7|49
1703614800000|2023-12-26 18:20:00|8339.7|8314.7|8339.8|8314.8|8340.1|8315.1|8339.7|8314.7|38
1703615100000|2023-12-26 18:25:00|8339.7|8314.7|8339.7|8314.7|8339.9|8314.9|8339.5|8314.5|44
1703615400000|2023-12-26 18:30:00|8339.6|8314.6|8338.7|8313.7|8339.7|8314.7|8338.7|8313.7|32
1703615700000|2023-12-26 18:35:00|8338.8|8313.8|8338.6|8313.6|8338.8|8313.8|8338.5|8313.5|24
1703616000000|2023-12-26 18:40:00|8338.7|8313.7|8338.5|8313.5|8339.1|8314.1|8338.4|8313.4|29
1703616300000|2023-12-26 18:45:00|8338.4|8313.4|8338.4|8313.4|8338.5|8313.5|8338.3|8313.3|12
1703616600000|2023-12-26 18:50:00|8338.3|8313.3|8338|8313|8338.3|8313.3|8338|8313|12
1703617200000|2023-12-26 19:00:00|8338.1|8313.1|8338|8313|8338.1|8313.1|8337.9|8312.9|8
1703617800000|2023-12-26 19:10:00|8338.1|8313.1|8338.1|8313.1|8338.1|8313.1|8338.1|8313.1|1
1703618100000|2023-12-26 19:15:00|8338.2|8313.2|8338.2|8313.2|8338.2|8313.2|8338|8313|5
1703618400000|2023-12-26 19:20:00|8338.1|8313.1|8338.2|8313.2|8338.2|8313.2|8338.1|8313.1|2
1703618700000|2023-12-26 19:25:00|8338.3|8313.3|8339.4|8314.4|8339.4|8314.4|8338.2|8313.2|7
1703619000000|2023-12-26 19:30:00|8339.3|8314.3|8339.4|8314.4|8339.4|8314.4|8339.3|8314.3|6
1703619600000|2023-12-26 19:40:00|8339.5|8314.5|8339.6|8314.6|8339.6|8314.6|8339.4|8314.4|8
1703620500000|2023-12-26 19:55:00|8339.9|8314.9|8339.9|8314.9|8339.9|8314.9|8339.9|8314.9|1
1703620800000|2023-12-26 20:00:00|8339.8|8314.8|8339.4|8314.4|8339.8|8314.8|8339.3|8314.3|27
1703621100000|2023-12-26 20:05:00|8339.5|8314.5|8339.8|8314.8|8339.8|8314.8|8338.9|8313.9|20
1703622000000|2023-12-26 20:20:00|8339.6|8314.6|8340.7|8315.7|8340.7|8315.7|8339.2|8314.2|47
1703622300000|2023-12-26 20:25:00|8340.6|8315.6|8340.8|8315.8|8340.9|8315.9|8340.5|8315.5|9
1703622600000|2023-12-26 20:30:00|8340.7|8315.7|8340.6|8315.6|8340.8|8315.8|8340.5|8315.5|8
1703623200000|2023-12-26 20:40:00|8340.5|8315.5|8340.5|8315.5|8340.5|8315.5|8340.5|8315.5|1
1703642400000|2023-12-27 02:00:00|8340.7|8315.7|8340.7|8315.7|8340.8|8315.8|8340.5|8315.5|13
1703642700000|2023-12-27 02:05:00|8340.6|8315.6|8340.5|8315.5|8340.7|8315.7|8340.5|8315.5|4
1703643000000|2023-12-27 02:10:00|8340.6|8315.6|8340.6|8315.6|8340.7|8315.7|8340.4|8315.4|24
1703643300000|2023-12-27 02:15:00|8340.5|8315.5|8340.5|8315.5|8340.6|8315.6|8340.4|8315.4|9
1703643900000|2023-12-27 02:25:00|8340.6|8315.6|8340.4|8315.4|8340.6|8315.6|8340.4|8315.4|3
1703644200000|2023-12-27 02:30:00|8340.5|8315.5|8340.4|8315.4|8340.7|8315.7|8340.4|8315.4|32
1703644500000|2023-12-27 02:35:00|8340.5|8315.5|8340.4|8315.4|8340.7|8315.7|8340.4|8315.4|20
1703644800000|2023-12-27 02:40:00|8340.5|8315.5|8340.7|8315.7|8340.7|8315.7|8340.5|8315.5|2
1703645100000|2023-12-27 02:45:00|8340.8|8315.8|8340.9|8315.9|8341|8316|8340.8|8315.8|6
1703645400000|2023-12-27 02:50:00|8341|8316|8341|8316|8341|8316|8340.9|8315.9|5
1703645700000|2023-12-27 02:55:00|8340.9|8315.9|8340.9|8315.9|8340.9|8315.9|8340.9|8315.9|1
1703646000000|2023-12-27 03:00:00|8341|8316|8341.4|8316.4|8341.6|8316.6|8340.8|8315.8|32
1703646300000|2023-12-27 03:05:00|8341.5|8316.5|8341.4|8316.4|8341.6|8316.6|8341.4|8316.4|16
1703646600000|2023-12-27 03:10:00|8341.5|8316.5|8341.5|8316.5|8343|8318|8341.4|8316.4|26
1703646900000|2023-12-27 03:15:00|8342.1|8317.1|8342.1|8317.1|8342.2|8317.2|8342.1|8317.1|3
1703647200000|2023-12-27 03:20:00|8342|8317|8342.1|8317.1|8342.1|8317.1|8342|8317|2
1703647500000|2023-12-27 03:25:00|8342.2|8317.2|8343.1|8318.1|8343.1|8318.1|8342|8317|13
1703647800000|2023-12-27 03:30:00|8343|8318|8344.7|8319.7|8344.7|8319.7|8342.5|8317.5|49
1703648100000|2023-12-27 03:35:00|8344.9|8319.9|8339.4|8324.4|8345|8324.7|8338.6|8319.6|99
1703648400000|2023-12-27 03:40:00|8339.3|8324.3|8339.3|8324.3|8339.7|8324.7|8339.1|8324.1|44
1703648700000|2023-12-27 03:45:00|8339.4|8324.4|8341|8326|8344.8|8326.2|8339.4|8319.8|44
1703649000000|2023-12-27 03:50:00|8341.1|8326.1|8341.5|8326.5|8341.7|8326.7|8341.1|8326.1|22
1703649300000|2023-12-27 03:55:00|8341.4|8326.4|8346.1|8321.1|8346.4|8326.9|8341.2|8320.7|40
1703649600000|2023-12-27 04:00:00|8346.2|8321.2|8342.1|8327.1|8347.3|8327.4|8342.1|8321.2|44
1703649900000|2023-12-27 04:05:00|8342.2|8327.2|8347|8322|8347.1|8327.2|8341.8|8322|19
1703650200000|2023-12-27 04:10:00|8346.9|8321.9|8347.1|8322.1|8347.2|8322.2|8346.9|8321.9|27
1703650500000|2023-12-27 04:15:00|8347.2|8322.2|8342.1|8327.1|8347.3|8327.2|8342.1|8322.1|24
1703650800000|2023-12-27 04:20:00|8342.2|8327.2|8346.5|8321.5|8347.2|8327.2|8342.1|8321.4|34
1703651100000|2023-12-27 04:25:00|8346.6|8321.6|8342.2|8327.2|8347.1|8327.3|8342|8321.5|21
1703651400000|2023-12-27 04:30:00|8342.3|8327.3|8342.2|8327.2|8342.3|8327.3|8342.2|8327.2|2
1703651700000|2023-12-27 04:35:00|8342.1|8327.1|8342.2|8327.2|8342.2|8327.2|8341.7|8326.7|13
1703652000000|2023-12-27 04:40:00|8342.3|8327.3|8342.7|8327.7|8342.7|8327.7|8342.3|8327.3|4
1703652300000|2023-12-27 04:45:00|8343.1|8328.1|8343.4|8328.4|8343.4|8328.4|8343|8328|13
1703652600000|2023-12-27 04:50:00|8343.3|8328.3|8343.4|8328.4|8343.4|8328.4|8343|8328|16
1703652900000|2023-12-27 04:55:00|8343.5|8328.5|8343.9|8328.9|8348.8|8328.9|8343.5|8323.5|13
1703653200000|2023-12-27 05:00:00|8344|8329|8344|8329|8344.7|8329.7|8343.8|8328.8|11
1703653500000|2023-12-27 05:05:00|8343.9|8328.9|8344.1|8329.1|8349.1|8329.2|8343.9|8323.9|7
1703653800000|2023-12-27 05:10:00|8344.2|8329.2|8348.9|8323.9|8349|8329.2|8343.9|8323.8|10
1703654100000|2023-12-27 05:15:00|8349|8324|8348.9|8323.9|8349|8324|8348.7|8323.7|7
1703654400000|2023-12-27 05:20:00|8349|8324|8349.4|8324.4|8350.1|8325.1|8348.9|8323.9|23
1703654700000|2023-12-27 05:25:00|8349.5|8324.5|8349.2|8324.2|8349.7|8324.7|8349.2|8324.2|22
1703655000000|2023-12-27 05:30:00|8349.3|8324.3|8350|8325|8350.3|8329.6|8344.6|8324.2|26
1703655300000|2023-12-27 05:35:00|8349.9|8324.9|8345.3|8330.3|8350.3|8330.3|8345.3|8324.9|17
1703655600000|2023-12-27 05:40:00|8345.4|8330.4|8351.1|8326.1|8351.1|8331|8345.4|8326|13
1703655900000|2023-12-27 05:45:00|8351.2|8326.2|8351|8326|8351.2|8326.2|8350.9|8325.9|33
1703656200000|2023-12-27 05:50:00|8350.9|8325.9|8350.9|8325.9|8351.1|8331.1|8346|8325.9|18
1703656500000|2023-12-27 05:55:00|8350.8|8325.8|8351|8326|8351|8326|8350.8|8325.8|20
1703656800000|2023-12-27 06:00:00|8350.9|8325.9|8351.5|8326.5|8351.6|8326.6|8350.9|8325.9|27
1703657100000|2023-12-27 06:05:00|8351.6|8326.6|8347.5|8332.5|8352.8|8332.6|8347.3|8326.6|51
1703657400000|2023-12-27 06:10:00|8347.8|8332.8|8348.7|8333.7|8353.4|8333.9|8347.8|8328.1|41
1703657700000|2023-12-27 06:15:00|8353.7|8328.7|8349.2|8334.2|8354|8334.6|8348.7|8328.7|44
1703658000000|2023-12-27 06:20:00|8349.3|8334.3|8347.8|8332.8|8353.8|8334.7|8347.5|8326.7|95
1703658300000|2023-12-27 06:25:00|8347.9|8332.9|8348.9|8333.9|8349|8334|8347.9|8332.9|23
1703658600000|2023-12-27 06:30:00|8349|8334|8349.1|8334.1|8349.2|8334.2|8348.8|8333.8|20
1703658900000|2023-12-27 06:35:00|8349|8334|8348.8|8333.8|8349.2|8334.2|8348.7|8333.7|20
1703659200000|2023-12-27 06:40:00|8348.7|8333.7|8353.7|8328.7|8353.8|8333.7|8348.6|8327.8|42
1703659500000|2023-12-27 06:45:00|8348.8|8333.8|8353.7|8328.7|8353.8|8334.1|8348.8|8328.6|31
1703659800000|2023-12-27 06:50:00|8353.6|8328.6|8348.7|8333.7|8353.6|8333.7|8348.3|8328.6|26
1703660100000|2023-12-27 06:55:00|8348.6|8333.6|8348.8|8333.8|8348.8|8333.8|8348.6|8333.6|5
1703660400000|2023-12-27 07:00:00|8348.9|8333.9|8348.8|8333.8|8349.2|8334.2|8348.8|8333.8|22
1703660700000|2023-12-27 07:05:00|8348.9|8333.9|8349.3|8334.3|8349.3|8334.3|8348.9|8333.9|4
1703661000000|2023-12-27 07:10:00|8349.4|8334.4|8349.3|8334.3|8349.4|8334.4|8349.3|8334.3|4
1703661300000|2023-12-27 07:15:00|8349.4|8334.4|8350|8335|8350.2|8335.2|8349.3|8334.3|21
1703661600000|2023-12-27 07:20:00|8349.9|8334.9|8350|8335|8350.2|8335.2|8349.9|8334.9|10
1703661900000|2023-12-27 07:25:00|8350.1|8335.1|8350.2|8335.2|8350.2|8335.2|8350|8335|14
1703662200000|2023-12-27 07:30:00|8350.1|8335.1|8355.2|8330.2|8355.2|8335.1|8350.1|8330|17
1703662500000|2023-12-27 07:35:00|8355.3|8330.3|8355.2|8330.2|8355.4|8330.4|8355.2|8330.2|10
1703662800000|2023-12-27 07:40:00|8355.1|8330.1|8350.2|8335.2|8355.4|8335.2|8350.2|8330.1|46
1703663100000|2023-12-27 07:45:00|8350.3|8335.3|8350.3|8335.3|8350.4|8335.4|8349.9|8334.9|41
1703663400000|2023-12-27 07:50:00|8350.4|8335.4|8350.4|8335.4|8350.6|8335.6|8350.3|8335.3|25
1703663700000|2023-12-27 07:55:00|8350.5|8335.5|8351.5|8336.5|8355.9|8336.5|8350.4|8330.4|73
1703664000000|2023-12-27 08:00:00|8351.4|8336.4|8351.3|8336.3|8351.6|8336.6|8351.2|8336.2|26
1703664300000|2023-12-27 08:05:00|8351.4|8336.4|8351|8336|8351.4|8336.4|8350.9|8335.9|23
1703664600000|2023-12-27 08:10:00|8350.9|8335.9|8350.8|8335.8|8351.2|8336.2|8350.8|8335.8|18
1703664900000|2023-12-27 08:15:00|8350.7|8335.7|8350.3|8335.3|8355.2|8335.8|8350.2|8330|25
1703665200000|2023-12-27 08:20:00|8350.2|8335.2|8350.2|8335.2|8350.4|8335.4|8350|8335|11
1703665500000|2023-12-27 08:25:00|8350.1|8335.1|8350|8335|8350.1|8335.1|8349.8|8334.8|21
1703665800000|2023-12-27 08:30:00|8349.9|8334.9|8350.2|8335.2|8350.2|8335.2|8349.9|8334.9|7
1703666100000|2023-12-27 08:35:00|8350.1|8335.1|8350.5|8335.5|8350.5|8335.5|8350.1|8335.1|11
1703666400000|2023-12-27 08:40:00|8350.6|8335.6|8350.7|8335.7|8350.7|8335.7|8350.5|8335.5|8
1703666700000|2023-12-27 08:45:00|8350.6|8335.6|8350.6|8335.6|8350.7|8335.7|8350.4|8335.4|11
1703667000000|2023-12-27 08:50:00|8350.5|8335.5|8355.5|8330.5|8355.6|8335.6|8350.3|8330.4|13
1703667300000|2023-12-27 08:55:00|8355.6|8330.6|8350.3|8335.3|8355.7|8335.7|8350.3|8330.2|23
1703667600000|2023-12-27 09:00:00|8350.2|8335.2|8350.3|8335.3|8350.7|8335.7|8350.1|8335.1|18
1703667900000|2023-12-27 09:05:00|8350.2|8335.2|8350.4|8335.4|8350.4|8335.4|8350.2|8335.2|5
1703668200000|2023-12-27 09:10:00|8350.3|8335.3|8350.3|8335.3|8350.3|8335.3|8350.3|8335.3|1
1703668500000|2023-12-27 09:15:00|8350.2|8335.2|8350.1|8335.1|8350.2|8335.2|8350|8335|3
1703668800000|2023-12-27 09:20:00|8350.2|8335.2|8350|8335|8350.4|8335.4|8350|8335|8
1703669100000|2023-12-27 09:25:00|8350.1|8335.1|8350.3|8335.3|8355.3|8335.6|8350.1|8330.2|8
1703669400000|2023-12-27 09:30:00|8350.4|8335.4|8350.7|8335.7|8350.7|8335.7|8350.3|8335.3|12
1703669700000|2023-12-27 09:35:00|8350.6|8335.6|8351|8336|8351|8336|8350.4|8335.4|17
1703670000000|2023-12-27 09:40:00|8350.9|8335.9|8351.1|8336.1|8351.3|8336.3|8350.3|8335.3|20
1703670300000|2023-12-27 09:45:00|8351|8336|8351.7|8336.7|8351.8|8336.8|8351|8336|9
1703670600000|2023-12-27 09:50:00|8351.8|8336.8|8351.2|8336.2|8351.8|8336.8|8351.2|8336.2|20
1703670900000|2023-12-27 09:55:00|8351.3|8336.3|8350.8|8335.8|8351.7|8336.7|8350.1|8335.1|50
1703671200000|2023-12-27 10:00:00|8350.9|8335.9|8351|8336|8351.2|8336.2|8350.9|8335.9|7
1703671500000|2023-12-27 10:05:00|8351.1|8336.1|8351.3|8336.3|8351.5|8336.5|8351|8336|12
1703671800000|2023-12-27 10:10:00|8351.2|8336.2|8351.7|8336.7|8351.7|8336.7|8351.1|8336.1|9
1703672100000|2023-12-27 10:15:00|8351.4|8336.4|8351.1|8336.1|8351.6|8336.6|8350.7|8335.7|17
1703672400000|2023-12-27 10:20:00|8351|8336|8351.3|8336.3|8351.5|8336.5|8350.9|8335.9|7
1703672700000|2023-12-27 10:25:00|8351.2|8336.2|8351.4|8336.4|8351.4|8336.4|8351.2|8336.2|3
1703673000000|2023-12-27 10:30:00|8351.5|8336.5|8351.7|8336.7|8351.7|8336.7|8351.5|8336.5|4
1703673600000|2023-12-27 10:40:00|8351.6|8336.6|8351.7|8336.7|8351.8|8336.8|8351.6|8336.6|4
1703673900000|2023-12-27 10:45:00|8351.8|8336.8|8351.7|8336.7|8351.8|8336.8|8351.7|8336.7|2
1703674200000|2023-12-27 10:50:00|8351.8|8336.8|8351.7|8336.7|8351.9|8336.9|8351.7|8336.7|9
1703675100000|2023-12-27 11:05:00|8351.3|8336.3|8351.3|8336.3|8351.4|8336.4|8351.3|8336.3|3
1703675400000|2023-12-27 11:10:00|8351.4|8336.4|8351.7|8336.7|8351.7|8336.7|8351.3|8336.3|9
1703675700000|2023-12-27 11:15:00|8351.8|8336.8|8351.7|8336.7|8351.8|8336.8|8351.7|8336.7|2
1703676000000|2023-12-27 11:20:00|8351.4|8336.4|8351|8336|8351.4|8336.4|8351|8336|7
1703676300000|2023-12-27 11:25:00|8351.1|8336.1|8356.4|8331.4|8356.4|8336.5|8351|8331|14
1703676600000|2023-12-27 11:30:00|8356.3|8331.3|8351.5|8336.5|8356.3|8336.5|8351.5|8331.2|3
1703676900000|2023-12-27 11:35:00|8351.6|8336.6|8356.8|8331.8|8356.8|8336.6|8351.6|8331.7|3
1703677200000|2023-12-27 11:40:00|8356.7|8331.7|8351.8|8336.8|8356.7|8336.8|8351.7|8331.7|4
1703677800000|2023-12-27 11:50:00|8351.7|8336.7|8350.9|8335.9|8355.8|8336.7|8350.9|8330.8|8
1703678400000|2023-12-27 12:00:00|8350.8|8335.8|8350.2|8335.2|8350.9|8335.9|8350.2|8335.2|8
1703678700000|2023-12-27 12:05:00|8350|8335|8349.7|8334.7|8350|8335|8349.6|8334.6|6
1703679000000|2023-12-27 12:10:00|8349.6|8334.6|8349.2|8334.2|8349.6|8334.6|8349.2|8334.2|10
1703679300000|2023-12-27 12:15:00|8349.3|8334.3|8349|8334|8349.3|8334.3|8349|8334|8
1703679900000|2023-12-27 12:25:00|8349.1|8334.1|8349.2|8334.2|8349.3|8334.3|8349|8334|5
1703680200000|2023-12-27 12:30:00|8349|8334|8348.7|8333.7|8349.2|8334.2|8348.3|8333.3|11
1703680500000|2023-12-27 12:35:00|8348.6|8333.6|8348.7|8333.7|8348.7|8333.7|8348.6|8333.6|2
1703680800000|2023-12-27 12:40:00|8348.9|8333.9|8348.7|8333.7|8348.9|8333.9|8348.7|8333.7|3
1703681100000|2023-12-27 12:45:00|8353.6|8328.6|8348.2|8333.2|8353.6|8333.4|8348.2|8328.3|9
1703681700000|2023-12-27 12:55:00|8348.3|8333.3|8348.2|8333.2|8348.3|8333.3|8348.2|8333.2|8
1703682000000|2023-12-27 13:00:00|8348.3|8333.3|8352.7|8327.7|8353.3|8333.3|8348.3|8327.7|10
1703682300000|2023-12-27 13:05:00|8352.6|8327.6|8352.8|8327.8|8352.8|8327.8|8352.2|8327.2|10
1703682600000|2023-12-27 13:10:00|8347.8|8332.8|8347.8|8332.8|8347.9|8332.9|8347.8|8332.8|9
1703682900000|2023-12-27 13:15:00|8347.9|8332.9|8347.8|8332.8|8347.9|8332.9|8347.8|8332.8|2
1703683800000|2023-12-27 13:30:00|8347.4|8332.4|8347.3|8332.3|8347.4|8332.4|8347.3|8332.3|4
1703684100000|2023-12-27 13:35:00|8347.4|8332.4|8347.8|8332.8|8347.8|8332.8|8347.4|8332.4|5
1703684700000|2023-12-27 13:45:00|8347.6|8332.6|8347.3|8332.3|8352.3|8332.7|8347.2|8327.2|19
1703685000000|2023-12-27 13:50:00|8347.2|8332.2|8347.3|8332.3|8347.3|8332.3|8347.2|8332.2|4
1703685300000|2023-12-27 13:55:00|8347.4|8332.4|8352.3|8327.3|8352.3|8332.7|8347.4|8327.3|13
1703685600000|2023-12-27 14:00:00|8352.4|8327.4|8347.5|8332.5|8352.4|8332.8|8347.3|8327.4|13
1703685900000|2023-12-27 14:05:00|8347.4|8332.4|8347.4|8332.4|8347.4|8332.4|8347.4|8332.4|1
1703686200000|2023-12-27 14:10:00|8347.5|8332.5|8347.4|8332.4|8347.5|8332.5|8347.4|8332.4|6
1703686500000|2023-12-27 14:15:00|8347.5|8332.5|8347.5|8332.5|8347.7|8332.7|8347.3|8332.3|6
1703686800000|2023-12-27 14:20:00|8347.3|8332.3|8351.1|8326.1|8352.2|8332.3|8346.2|8326|8
1703687100000|2023-12-27 14:25:00|8351|8326|8346.8|8331.8|8351.9|8331.8|8346.5|8326|12
1703687400000|2023-12-27 14:30:00|8346.3|8331.3|8346.1|8331.1|8346.3|8331.3|8345.6|8330.6|6
1703687700000|2023-12-27 14:35:00|8346|8331|8351|8326|8351.1|8331.1|8346|8326|12
1703688000000|2023-12-27 14:40:00|8351.1|8326.1|8350.9|8325.9|8351.1|8326.1|8350.8|8325.8|7
1703688300000|2023-12-27 14:45:00|8350.8|8325.8|8350.6|8325.6|8350.8|8325.8|8350.6|8325.6|3
1703688600000|2023-12-27 14:50:00|8350.5|8325.5|8350.4|8325.4|8350.6|8325.6|8350.2|8325.2|7
1703688900000|2023-12-27 14:55:00|8350.3|8325.3|8350.3|8325.3|8350.4|8325.4|8350.1|8325.1|13
1703689200000|2023-12-27 15:00:00|8350.4|8325.4|8345.1|8330.1|8350.4|8330.1|8344.8|8324.7|15
1703689500000|2023-12-27 15:05:00|8345|8330|8349.4|8324.4|8349.7|8330|8344.4|8324.4|14
1703689800000|2023-12-27 15:10:00|8349.5|8324.5|8348.3|8323.3|8349.6|8324.6|8348.2|8323.2|16
1703690100000|2023-12-27 15:15:00|8348.4|8323.4|8348.5|8323.5|8348.6|8323.6|8348.4|8323.4|8
1703690400000|2023-12-27 15:20:00|8348.4|8323.4|8348.5|8323.5|8348.5|8323.5|8348.4|8323.4|14
1703690700000|2023-12-27 15:25:00|8348.6|8323.6|8348|8323|8348.7|8323.7|8347.9|8322.9|15
1703691000000|2023-12-27 15:30:00|8347.9|8322.9|8348|8323|8348.1|8323.1|8347.8|8322.8|28
1703691300000|2023-12-27 15:35:00|8347.9|8322.9|8348.1|8323.1|8348.5|8323.5|8347.9|8322.9|33
1703691600000|2023-12-27 15:40:00|8348|8323|8348.1|8323.1|8348.2|8323.2|8348|8323|22
1703691900000|2023-12-27 15:45:00|8348.2|8323.2|8348.4|8323.4|8348.5|8323.5|8348.1|8323.1|34
1703692200000|2023-12-27 15:50:00|8348.3|8323.3|8348.4|8323.4|8348.6|8323.6|8348.3|8323.3|15
1703692500000|2023-12-27 15:55:00|8348.5|8323.5|8350.3|8325.3|8350.8|8325.8|8348.3|8323.3|40
1703692800000|2023-12-27 16:00:00|8350.4|8325.4|8350.5|8325.5|8351.3|8326.3|8349.8|8324.8|86
1703693100000|2023-12-27 16:05:00|8350.4|8325.4|8349.8|8324.8|8350.7|8325.7|8349.7|8324.7|63
1703693400000|2023-12-27 16:10:00|8349.9|8324.9|8350.1|8325.1|8350.5|8325.5|8349.9|8324.9|26
1703693700000|2023-12-27 16:15:00|8350|8325|8349.5|8324.5|8350|8325|8348.7|8323.7|14
1703694000000|2023-12-27 16:20:00|8349.6|8324.6|8349.6|8324.6|8349.6|8324.6|8349.5|8324.5|5
1703694300000|2023-12-27 16:25:00|8349.5|8324.5|8350|8325|8350|8325|8349.5|8324.5|4
1703694600000|2023-12-27 16:30:00|8349.9|8324.9|8350.2|8325.2|8350.2|8325.2|8349.9|8324.9|8
1703694900000|2023-12-27 16:35:00|8350.1|8325.1|8350|8325|8350.2|8325.2|8349.9|8324.9|30
1703695200000|2023-12-27 16:40:00|8349.9|8324.9|8349.9|8324.9|8349.9|8324.9|8349.8|8324.8|15
1703695500000|2023-12-27 16:45:00|8350|8325|8350|8325|8350.1|8325.1|8349.8|8324.8|33
1703695800000|2023-12-27 16:50:00|8349.9|8324.9|8350.1|8325.1|8350.3|8325.3|8349.9|8324.9|25
1703696100000|2023-12-27 16:55:00|8350|8325|8350|8325|8350.1|8325.1|8349.9|8324.9|27
1703696400000|2023-12-27 17:00:00|8349.9|8324.9|8349.4|8324.4|8350.1|8325.1|8349.4|8324.4|29
1703696700000|2023-12-27 17:05:00|8349.3|8324.3|8349.6|8324.6|8349.8|8324.8|8349.3|8324.3|14
1703697000000|2023-12-27 17:10:00|8348.9|8323.9|8349|8324|8349|8328.9|8343.9|8323.1|7
1703697300000|2023-12-27 17:15:00|8348.9|8323.9|8348.9|8323.9|8348.9|8323.9|8348.9|8323.9|1
1703697900000|2023-12-27 17:25:00|8349|8324|8349.1|8324.1|8349.1|8324.1|8349|8324|2
1703698500000|2023-12-27 17:35:00|8344.3|8329.3|8349.3|8324.3|8349.4|8329.3|8344.3|8324.2|12
1703698800000|2023-12-27 17:40:00|8349.2|8324.2|8349.4|8324.4|8349.5|8324.5|8349.2|8324.2|7
1703699100000|2023-12-27 17:45:00|8349.3|8324.3|8349.4|8324.4|8349.5|8324.5|8349.3|8324.3|8
1703699400000|2023-12-27 17:50:00|8349.3|8324.3|8349.3|8324.3|8349.4|8324.4|8349.3|8324.3|3
1703699700000|2023-12-27 17:55:00|8349.2|8324.2|8349.5|8324.5|8349.5|8324.5|8349.2|8324.2|12
1703700000000|2023-12-27 18:00:00|8349.6|8324.6|8349.3|8324.3|8349.6|8324.6|8349|8324|34
1703700300000|2023-12-27 18:05:00|8349.2|8324.2|8349.2|8324.2|8349.4|8324.4|8349|8324|40
1703700600000|2023-12-27 18:10:00|8349.1|8324.1|8348.8|8323.8|8349.1|8328.9|8343.9|8323.7|16
1703700900000|2023-12-27 18:15:00|8348.9|8323.9|8349|8324|8349.2|8324.2|8348.9|8323.9|16
1703701200000|2023-12-27 18:20:00|8349.1|8324.1|8348.7|8323.7|8349.2|8324.2|8348.7|8323.7|20
1703701500000|2023-12-27 18:25:00|8348.8|8323.8|8348.8|8323.8|8349|8324|8348.7|8323.7|17
1703701800000|2023-12-27 18:30:00|8348.9|8323.9|8348.8|8323.8|8349|8324|8348.8|8323.8|26
1703702100000|2023-12-27 18:35:00|8348.7|8323.7|8348.7|8323.7|8348.8|8323.8|8348.6|8323.6|19
1703702400000|2023-12-27 18:40:00|8348.8|8323.8|8348.7|8323.7|8348.8|8323.8|8348.6|8323.6|16
1703702700000|2023-12-27 18:45:00|8348.8|8323.8|8348.9|8323.9|8349|8324|8348.7|8323.7|21
1703703000000|2023-12-27 18:50:00|8348.8|8323.8|8348.9|8323.9|8349|8324|8348.8|8323.8|12
1703703300000|2023-12-27 18:55:00|8348.8|8323.8|8348.8|8323.8|8348.9|8323.9|8348.7|8323.7|11
1703703600000|2023-12-27 19:00:00|8348.9|8323.9|8348.3|8323.3|8348.9|8323.9|8348.2|8323.2|8
1703704200000|2023-12-27 19:10:00|8348.8|8323.8|8348.8|8323.8|8349.2|8324.2|8348.8|8323.8|15
1703704500000|2023-12-27 19:15:00|8348.9|8323.9|8348.9|8323.9|8348.9|8323.9|8348.9|8323.9|1
1703705400000|2023-12-27 19:30:00|8348.8|8323.8|8348.5|8323.5|8348.9|8323.9|8348.2|8323.2|14
1703705700000|2023-12-27 19:35:00|8348.6|8323.6|8348.4|8323.4|8348.6|8323.6|8348.2|8323.2|9
1703706000000|2023-12-27 19:40:00|8348.3|8323.3|8348.3|8323.3|8348.3|8323.3|8348.1|8323.1|5
1703706300000|2023-12-27 19:45:00|8348.2|8323.2|8348.3|8323.3|8348.3|8323.3|8348.2|8323.2|6
1703706600000|2023-12-27 19:50:00|8348.4|8323.4|8348.4|8323.4|8348.4|8323.4|8348.4|8323.4|1
1703706900000|2023-12-27 19:55:00|8348.3|8323.3|8348.3|8323.3|8348.4|8323.4|8348.3|8323.3|7
1703707200000|2023-12-27 20:00:00|8348.4|8323.4|8348.7|8323.7|8348.8|8323.8|8348.4|8323.4|17
1703707500000|2023-12-27 20:05:00|8348.8|8323.8|8348.7|8323.7|8348.8|8323.8|8348.6|8323.6|4
1703707800000|2023-12-27 20:10:00|8348.8|8323.8|8348.7|8323.7|8348.9|8323.9|8348.6|8323.6|21
1703708100000|2023-12-27 20:15:00|8348.8|8323.8|8348.8|8323.8|8348.8|8323.8|8348.7|8323.7|5
1703708400000|2023-12-27 20:20:00|8348.9|8323.9|8348.8|8323.8|8349|8324|8348.7|8323.7|16
1703708700000|2023-12-27 20:25:00|8348.9|8323.9|8348.6|8323.6|8348.9|8323.9|8348.5|8323.5|12
1703709000000|2023-12-27 20:30:00|8348.5|8323.5|8348.5|8323.5|8348.5|8323.5|8348.4|8323.4|3
1703710200000|2023-12-27 20:50:00|8348.4|8323.4|8348.4|8323.4|8348.4|8323.4|8348.4|8323.4|1
1703710500000|2023-12-27 20:55:00|8348.5|8323.5|8348.7|8323.7|8348.7|8323.7|8348.5|8323.5|2
1703728800000|2023-12-28 02:00:00|8348.1|8323.1|8348.1|8323.1|8348.1|8323.1|8348.1|8323.1|1
1703729400000|2023-12-28 02:10:00|8347.6|8322.6|8347.6|8322.6|8347.7|8322.7|8347.6|8322.6|3
1703729700000|2023-12-28 02:15:00|8347.7|8322.7|8347.4|8322.4|8347.7|8322.7|8347.4|8322.4|4
1703730000000|2023-12-28 02:20:00|8347.5|8322.5|8347.4|8322.4|8347.5|8322.5|8347.4|8322.4|2
1703730300000|2023-12-28 02:25:00|8347.3|8322.3|8347.6|8322.6|8347.8|8322.8|8347.3|8322.3|9
1703730600000|2023-12-28 02:30:00|8348.1|8323.1|8348.1|8323.1|8348.1|8323.1|8348.1|8323.1|1
1703730900000|2023-12-28 02:35:00|8348.2|8323.2|8348.1|8323.1|8348.2|8323.2|8348.1|8323.1|2
1703731500000|2023-12-28 02:45:00|8348|8323|8347.9|8322.9|8348|8323|8347.4|8322.4|16
1703731800000|2023-12-28 02:50:00|8348|8323|8348.6|8323.6|8349.2|8324.2|8347.4|8322.4|32
1703732100000|2023-12-28 02:55:00|8348.7|8323.7|8348.7|8323.7|8349.2|8324.2|8348.6|8323.6|11
1703732400000|2023-12-28 03:00:00|8348.6|8323.6|8348.6|8323.6|8348.8|8323.8|8348.5|8323.5|15
1703732700000|2023-12-28 03:05:00|8348.5|8323.5|8348.5|8323.5|8348.5|8323.5|8348.5|8323.5|1
1703733000000|2023-12-28 03:10:00|8348.6|8323.6|8348.8|8323.8|8348.9|8323.9|8348.6|8323.6|12
1703733300000|2023-12-28 03:15:00|8348.9|8323.9|8350|8325|8350.1|8325.1|8348.8|8323.8|23
1703733600000|2023-12-28 03:20:00|8349.9|8324.9|8349.5|8324.5|8349.9|8324.9|8349.3|8324.3|12
1703733900000|2023-12-28 03:25:00|8349.4|8324.4|8349.2|8324.2|8349.5|8324.5|8349.2|8324.2|15
1703734200000|2023-12-28 03:30:00|8349.3|8324.3|8349.4|8324.4|8350.1|8325.1|8349.1|8324.1|30
1703734500000|2023-12-28 03:35:00|8349.5|8324.5|8348.7|8323.7|8349.9|8329.1|8343.4|8323.3|59
1703734800000|2023-12-28 03:40:00|8348.8|8323.8|8348.5|8323.5|8349.4|8328.9|8343.8|8322.8|128
1703735100000|2023-12-28 03:45:00|8348.6|8323.6|8349.6|8324.6|8349.6|8329.2|8343.7|8323.5|31
1703735400000|2023-12-28 03:50:00|8349.5|8324.5|8349.2|8324.2|8349.6|8324.6|8349|8324|19
1703735700000|2023-12-28 03:55:00|8349.3|8324.3|8350.8|8325.8|8350.9|8331|8344.3|8324.3|36
1703736000000|2023-12-28 04:00:00|8345.9|8330.9|8351.2|8326.2|8351.4|8331.6|8345.9|8325.9|28
1703736300000|2023-12-28 04:05:00|8351.3|8326.3|8350.6|8325.6|8351.3|8326.3|8350.6|8325.6|16
1703736600000|2023-12-28 04:10:00|8350.5|8325.5|8346.4|8331.4|8350.7|8331.4|8345.8|8325.5|23
1703736900000|2023-12-28 04:15:00|8346.5|8331.5|8347|8332|8347.2|8332.2|8346.5|8331.5|21
1703737200000|2023-12-28 04:20:00|8347.1|8332.1|8348.1|8333.1|8353.6|8333.7|8347.1|8327.2|52
1703737500000|2023-12-28 04:25:00|8353|8328|8348.1|8333.1|8353.2|8333.6|8348.1|8328|29
1703737800000|2023-12-28 04:30:00|8348.2|8333.2|8348.3|8333.3|8348.7|8333.7|8348.2|8333.2|21
1703738100000|2023-12-28 04:35:00|8348.4|8333.4|8347.7|8332.7|8348.4|8333.4|8347.3|8332.3|36
1703738400000|2023-12-28 04:40:00|8347.8|8332.8|8346.7|8331.7|8348|8333|8346.3|8331.3|43
1703738700000|2023-12-28 04:45:00|8346.6|8331.6|8347.7|8332.7|8347.9|8332.9|8346.6|8331.6|35
1703739000000|2023-12-28 04:50:00|8347.5|8332.5|8347.4|8332.4|8348|8333|8346.7|8331.7|27
1703739300000|2023-12-28 04:55:00|8347.5|8332.5|8347.4|8332.4|8347.5|8332.5|8347|8332|17
1703739600000|2023-12-28 05:00:00|8347.5|8332.5|8346.8|8331.8|8347.5|8332.5|8346.8|8331.8|8
1703739900000|2023-12-28 05:05:00|8346.9|8331.9|8346.4|8331.4|8346.9|8331.9|8346.3|8331.3|16
1703740200000|2023-12-28 05:10:00|8346.3|8331.3|8345.2|8330.2|8346.3|8331.3|8344.8|8329.8|47
1703740500000|2023-12-28 05:15:00|8345.1|8330.1|8345.3|8330.3|8345.3|8330.3|8345|8330|30
1703740800000|2023-12-28 05:20:00|8345.2|8330.2|8344.7|8329.7|8345.2|8330.2|8343.9|8328.9|34
1703741100000|2023-12-28 05:25:00|8344.6|8329.6|8344.8|8329.8|8344.8|8329.8|8344.4|8329.4|25
1703741400000|2023-12-28 05:30:00|8344.9|8329.9|8345.1|8330.1|8345.1|8330.1|8344.7|8329.7|22
1703741700000|2023-12-28 05:35:00|8345|8330|8349.6|8324.6|8350.4|8330|8345|8324.6|38
1703742000000|2023-12-28 05:40:00|8349.5|8324.5|8349.2|8324.2|8349.6|8324.6|8349|8324|13
1703742300000|2023-12-28 05:45:00|8349.1|8324.1|8347.2|8322.2|8349.1|8328.8|8341.5|8321.1|103
1703742600000|2023-12-28 05:50:00|8347.3|8322.3|8345.9|8320.9|8348|8327.4|8341.3|8320.4|101
1703742900000|2023-12-28 05:55:00|8340.7|8325.7|8347.2|8322.2|8347.4|8327.1|8340.7|8320.1|111
1703743200000|2023-12-28 06:00:00|8347.1|8322.1|8342|8327|8347.1|8327.4|8341.8|8321.9|58
1703743500000|2023-12-28 06:05:00|8341.9|8326.9|8339.8|8324.8|8345.5|8327.3|8339.8|8319.7|85
1703743800000|2023-12-28 06:10:00|8339.9|8324.9|8341.2|8326.2|8341.7|8326.7|8339.9|8324.9|64
1703744100000|2023-12-28 06:15:00|8341.3|8326.3|8340.3|8325.3|8341.6|8326.6|8340.2|8325.2|29
1703744400000|2023-12-28 06:20:00|8340|8325|8340.8|8325.8|8345.8|8325.8|8339.8|8319.7|43
1703744700000|2023-12-28 06:25:00|8340.7|8325.7|8341|8326|8347.3|8326.9|8340.5|8320.6|81
1703745000000|2023-12-28 06:30:00|8340.9|8325.9|8339.4|8324.4|8345.8|8325.9|8339.4|8319.1|71
1703745300000|2023-12-28 06:35:00|8339.2|8324.2|8339.7|8324.7|8344.6|8324.7|8338.4|8318.8|39
1703745600000|2023-12-28 06:40:00|8339.6|8324.6|8340.2|8325.2|8340.3|8325.3|8339.4|8324.4|25
1703745900000|2023-12-28 06:45:00|8345.1|8320.1|8345.5|8320.5|8345.6|8325.4|8339.5|8319.6|28
1703746200000|2023-12-28 06:50:00|8345.6|8320.6|8341.6|8326.6|8345.6|8326.9|8340.4|8320.3|28
1703746500000|2023-12-28 06:55:00|8341.5|8326.5|8341.8|8326.8|8346.2|8326.9|8341|8321.2|24
1703746800000|2023-12-28 07:00:00|8341.9|8326.9|8341.9|8326.9|8342.1|8327.1|8341.8|8326.8|13
1703747100000|2023-12-28 07:05:00|8341.8|8326.8|8341.6|8326.6|8341.9|8326.9|8340.9|8325.9|23
1703747400000|2023-12-28 07:10:00|8341.5|8326.5|8341.5|8326.5|8341.6|8326.6|8341.2|8326.2|15
1703747700000|2023-12-28 07:15:00|8341.7|8326.7|8340.3|8325.3|8342.6|8327.6|8340.3|8325.3|47
1703748000000|2023-12-28 07:20:00|8340.1|8325.1|8340.4|8325.4|8340.8|8325.8|8339.5|8324.5|20
1703748300000|2023-12-28 07:25:00|8340.3|8325.3|8340.5|8325.5|8340.5|8325.5|8340.2|8325.2|20
1703748600000|2023-12-28 07:30:00|8340.4|8325.4|8339.9|8324.9|8345.2|8325.7|8339.6|8320.2|36
1703748900000|2023-12-28 07:35:00|8344.9|8319.9|8340.1|8325.1|8344.9|8325.3|8339.8|8319.9|19
1703749200000|2023-12-28 07:40:00|8340.2|8325.2|8339.8|8324.8|8340.3|8325.3|8339.8|8324.8|14
1703749500000|2023-12-28 07:45:00|8339.7|8324.7|8339.7|8324.7|8339.8|8324.8|8339.2|8324.2|34
1703749800000|2023-12-28 07:50:00|8339.6|8324.6|8339.4|8324.4|8339.6|8324.6|8339|8324|19
1703750100000|2023-12-28 07:55:00|8339.5|8324.5|8338.8|8323.8|8339.5|8324.5|8338.7|8323.7|17
1703750400000|2023-12-28 08:00:00|8338.9|8323.9|8336.7|8321.7|8338.9|8323.9|8336.3|8321.3|64
1703750700000|2023-12-28 08:05:00|8336.8|8321.8|8336.8|8321.8|8337.2|8322.2|8335.8|8320.8|62
1703751000000|2023-12-28 08:10:00|8336.9|8321.9|8342.3|8317.3|8342.3|8322.4|8336.7|8317.2|33
1703751300000|2023-12-28 08:15:00|8342.6|8317.6|8337.4|8322.4|8342.9|8322.9|8337.2|8317.3|43
1703751600000|2023-12-28 08:20:00|8337.3|8322.3|8337.2|8322.2|8337.4|8322.4|8337.2|8322.2|28
1703751900000|2023-12-28 08:25:00|8337.1|8322.1|8337|8322|8337.9|8322.9|8337|8322|28
1703752200000|2023-12-28 08:30:00|8336.9|8321.9|8337.5|8322.5|8337.6|8322.6|8336.9|8321.9|20
1703752500000|2023-12-28 08:35:00|8337.4|8322.4|8337.8|8322.8|8337.8|8322.8|8337.4|8322.4|12
1703752800000|2023-12-28 08:40:00|8337.9|8322.9|8343.1|8318.1|8343.2|8323.6|8337.8|8318.1|21
1703753100000|2023-12-28 08:45:00|8343|8318|8338.2|8323.2|8343.2|8323.3|8338.1|8318|11
1703753400000|2023-12-28 08:50:00|8338.1|8323.1|8338.8|8323.8|8343|8323.8|8337.9|8318|23
1703753700000|2023-12-28 08:55:00|8338.9|8323.9|8343.8|8318.8|8344|8324.1|8338.9|8318.8|12
1703754000000|2023-12-28 09:00:00|8343.7|8318.7|8342.9|8317.9|8343.7|8318.7|8342.9|8317.9|12
1703754300000|2023-12-28 09:05:00|8342.8|8317.8|8337.6|8322.6|8342.9|8322.6|8337.5|8317.2|19
1703754600000|2023-12-28 09:10:00|8342.4|8317.4|8336.3|8321.3|8342.4|8322.2|8336.1|8316.7|31
1703754900000|2023-12-28 09:15:00|8336.4|8321.4|8336.2|8321.2|8341.4|8321.4|8336|8316|14
1703755200000|2023-12-28 09:20:00|8336.3|8321.3|8341.2|8316.2|8341.6|8321.5|8336.3|8316.2|16
1703755500000|2023-12-28 09:25:00|8341.1|8316.1|8335.2|8320.2|8341.1|8321|8335.2|8315.8|26
1703755800000|2023-12-28 09:30:00|8335.1|8320.1|8333.8|8318.8|8339.7|8320.3|8333.3|8313.5|84
1703756100000|2023-12-28 09:35:00|8333.9|8318.9|8334.2|8319.2|8338.8|8319.2|8333.1|8313.5|60
1703756400000|2023-12-28 09:40:00|8334.3|8319.3|8335.2|8320.2|8335.2|8320.2|8334.3|8319.3|25
1703756700000|2023-12-28 09:45:00|8335.3|8320.3|8335.1|8320.1|8335.4|8320.4|8334.9|8319.9|17
1703757000000|2023-12-28 09:50:00|8335.2|8320.2|8340.1|8315.1|8340.2|8320.6|8334.4|8314.6|33
1703757300000|2023-12-28 09:55:00|8340.2|8315.2|8335|8320|8340.3|8320.2|8334.5|8314.4|25
1703757600000|2023-12-28 10:00:00|8334.9|8319.9|8334.4|8319.4|8339.9|8320|8334.4|8314.3|20
1703757900000|2023-12-28 10:05:00|8334.3|8319.3|8334.1|8319.1|8334.3|8319.3|8334.1|8319.1|5
1703758200000|2023-12-28 10:10:00|8334.2|8319.2|8334.4|8319.4|8334.5|8319.5|8334.2|8319.2|5
1703758500000|2023-12-28 10:15:00|8334.3|8319.3|8334.4|8319.4|8334.4|8319.4|8333.8|8318.8|11
1703758800000|2023-12-28 10:20:00|8334.2|8319.2|8334.3|8319.3|8334.4|8319.4|8334.2|8319.2|3
1703759100000|2023-12-28 10:25:00|8334.4|8319.4|8334.4|8319.4|8334.7|8319.7|8334.4|8319.4|8
1703759400000|2023-12-28 10:30:00|8334.3|8319.3|8334.7|8319.7|8334.9|8319.9|8334.2|8319.2|21
1703759700000|2023-12-28 10:35:00|8334.8|8319.8|8335.1|8320.1|8335.2|8320.2|8334.7|8319.7|11
1703760000000|2023-12-28 10:40:00|8335.2|8320.2|8335.7|8320.7|8335.8|8320.8|8335|8320|18
1703760300000|2023-12-28 10:45:00|8335.8|8320.8|8335.8|8320.8|8335.8|8320.8|8335.7|8320.7|3
1703760600000|2023-12-28 10:50:00|8335.7|8320.7|8340.2|8315.2|8340.4|8320.7|8335.4|8315.1|17
1703760900000|2023-12-28 10:55:00|8340.4|8315.4|8340.6|8315.6|8340.6|8315.6|8340.1|8315.1|11
1703761200000|2023-12-28 11:00:00|8340.5|8315.5|8340.6|8315.6|8340.6|8315.6|8340.5|8315.5|4
1703761500000|2023-12-28 11:05:00|8340.7|8315.7|8340.1|8315.1|8340.7|8315.7|8339.9|8314.9|12
1703761800000|2023-12-28 11:10:00|8335.1|8320.1|8335.1|8320.1|8340.4|8320.5|8335.1|8315.2|18
1703762100000|2023-12-28 11:15:00|8335.2|8320.2|8335.3|8320.3|8335.4|8320.4|8335.2|8320.2|15
1703762400000|2023-12-28 11:20:00|8335.2|8320.2|8335.3|8320.3|8335.3|8320.3|8335.2|8320.2|2
1703762700000|2023-12-28 11:25:00|8335.2|8320.2|8334|8319|8335.2|8320.2|8334|8319|26
1703763000000|2023-12-28 11:30:00|8338.9|8313.9|8339.6|8314.6|8339.8|8319.9|8334.4|8313.9|11
1703763900000|2023-12-28 11:45:00|8339.7|8314.7|8335.2|8320.2|8340.3|8320.3|8335.2|8314.7|8
1703764200000|2023-12-28 11:50:00|8335.3|8320.3|8340.6|8315.6|8340.7|8320.9|8335.3|8315.6|14
1703764500000|2023-12-28 11:55:00|8340.5|8315.5|8340.8|8315.8|8340.8|8315.8|8340.2|8315.2|23
1703764800000|2023-12-28 12:00:00|8340.7|8315.7|8335.2|8320.2|8340.8|8320.8|8335|8315.3|23
1703765100000|2023-12-28 12:05:00|8335.1|8320.1|8340|8315|8340.1|8320.5|8335|8315|24
1703765400000|2023-12-28 12:10:00|8335.3|8320.3|8335|8320|8335.3|8320.3|8335|8320|5
1703765700000|2023-12-28 12:15:00|8335.1|8320.1|8340.1|8315.1|8340.2|8320.1|8335.1|8315|9
1703766000000|2023-12-28 12:20:00|8340|8315|8340.1|8315.1|8340.2|8315.2|8340|8315|4
1703766300000|2023-12-28 12:25:00|8340|8315|8340|8315|8340|8315|8340|8315|1
1703766900000|2023-12-28 12:35:00|8339.8|8314.8|8334.9|8319.9|8339.8|8319.9|8334.8|8314.8|4
1703767200000|2023-12-28 12:40:00|8334.8|8319.8|8338.5|8313.5|8339|8319.8|8334|8313.4|16
1703767500000|2023-12-28 12:45:00|8338.6|8313.6|8339|8314|8339|8314|8338.5|8313.5|8
1703767800000|2023-12-28 12:50:00|8339.1|8314.1|8339|8314|8339.1|8314.1|8339|8314|2
1703768400000|2023-12-28 13:00:00|8339.1|8314.1|8335.2|8320.2|8340.2|8320.2|8334.3|8314.1|10
1703768700000|2023-12-28 13:05:00|8335.1|8320.1|8340.2|8315.2|8340.3|8320.2|8335.1|8315.2|5
1703769000000|2023-12-28 13:10:00|8340.3|8315.3|8340.3|8315.3|8340.3|8315.3|8340.2|8315.2|3
1703769300000|2023-12-28 13:15:00|8340.2|8315.2|8340.1|8315.1|8340.2|8320.3|8335.1|8315.1|8
1703769600000|2023-12-28 13:20:00|8340.2|8315.2|8340.3|8315.3|8340.3|8315.3|8340.2|8315.2|2
1703769900000|2023-12-28 13:25:00|8340.4|8315.4|8341.2|8316.2|8341.2|8320.8|8335.1|8315.1|26
1703770200000|2023-12-28 13:30:00|8341.4|8316.4|8340.7|8315.7|8341.6|8316.6|8340.6|8315.6|44
1703770500000|2023-12-28 13:35:00|8340.8|8315.8|8340.7|8315.7|8340.8|8315.8|8340.6|8315.6|18
1703770800000|2023-12-28 13:40:00|8340.8|8315.8|8340.6|8315.6|8340.8|8315.8|8340.5|8315.5|9
1703771100000|2023-12-28 13:45:00|8340.7|8315.7|8340.6|8315.6|8340.7|8315.7|8340.6|8315.6|2
1703771400000|2023-12-28 13:50:00|8340.7|8315.7|8336.1|8321.1|8341.2|8321.2|8336|8315.7|19
1703771700000|2023-12-28 13:55:00|8341|8316|8341.4|8316.4|8341.6|8316.6|8340.4|8315.4|36
1703772000000|2023-12-28 14:00:00|8341.3|8316.3|8341.6|8316.6|8342.1|8321.6|8336.6|8316.3|38
1703772300000|2023-12-28 14:05:00|8341.5|8316.5|8340.3|8315.3|8341.6|8322|8336.3|8315.3|29
1703772600000|2023-12-28 14:10:00|8340.2|8315.2|8340.3|8315.3|8340.7|8315.7|8340.2|8315.2|31
1703772900000|2023-12-28 14:15:00|8340.2|8315.2|8340.3|8315.3|8340.4|8315.4|8340.2|8315.2|12
1703773200000|2023-12-28 14:20:00|8340.2|8315.2|8340.3|8315.3|8340.3|8315.3|8340.2|8315.2|2
1703773500000|2023-12-28 14:25:00|8340.2|8315.2|8340.5|8315.5|8340.5|8315.5|8340.2|8315.2|6
1703773800000|2023-12-28 14:30:00|8340.4|8315.4|8335.5|8320.5|8340.4|8320.8|8334.9|8314.8|19
1703774100000|2023-12-28 14:35:00|8340.5|8315.5|8339.9|8314.9|8340.6|8320.1|8335.1|8314.9|42
1703774400000|2023-12-28 14:40:00|8335|8320|8340.1|8315.1|8340.5|8320.4|8334.6|8315.1|39
1703774700000|2023-12-28 14:45:00|8340.2|8315.2|8335|8320|8340.2|8320.1|8334.9|8314.8|21
1703775000000|2023-12-28 14:50:00|8334.9|8319.9|8334.8|8319.8|8335|8320|8334.8|8319.8|6
1703775300000|2023-12-28 14:55:00|8334.9|8319.9|8339.5|8314.5|8339.8|8319.9|8334.5|8314.5|18
1703775600000|2023-12-28 15:00:00|8334.7|8319.7|8333.8|8318.8|8339.6|8319.7|8333.7|8314.6|13
1703775900000|2023-12-28 15:05:00|8333.9|8318.9|8333.9|8318.9|8333.9|8318.9|8333.9|8318.9|1
1703776200000|2023-12-28 15:10:00|8334.2|8319.2|8334.3|8319.3|8334.3|8319.3|8334.2|8319.2|2
1703776500000|2023-12-28 15:15:00|8334.8|8319.8|8334.8|8319.8|8334.9|8319.9|8334.8|8319.8|7
1703776800000|2023-12-28 15:20:00|8334.9|8319.9|8334.9|8319.9|8334.9|8319.9|8334.9|8319.9|1
1703777100000|2023-12-28 15:25:00|8334.7|8319.7|8334.3|8319.3|8334.7|8319.7|8334.2|8319.2|17
1703777400000|2023-12-28 15:30:00|8334.4|8319.4|8334.1|8319.1|8334.4|8319.4|8333.8|8318.8|9
1703777700000|2023-12-28 15:35:00|8334|8319|8334|8319|8338.9|8319|8333.9|8313.9|5
1703778000000|2023-12-28 15:40:00|8339|8314|8333.5|8318.5|8339|8318.8|8333|8313.8|14
1703778300000|2023-12-28 15:45:00|8333.4|8318.4|8332.9|8317.9|8333.4|8318.4|8332.9|8317.9|12
1703778600000|2023-12-28 15:50:00|8333|8318|8332.9|8317.9|8333.1|8318.1|8332.9|8317.9|4
1703778900000|2023-12-28 15:55:00|8333|8318|8333|8318|8333.1|8318.1|8332.7|8317.7|15
1703779200000|2023-12-28 16:00:00|8333.1|8318.1|8333.5|8318.5|8333.5|8318.5|8333.1|8318.1|4
1703779500000|2023-12-28 16:05:00|8333.6|8318.6|8333.9|8318.9|8338.5|8318.9|8333.6|8313.5|4
1703779800000|2023-12-28 16:10:00|8333.8|8318.8|8334.6|8319.6|8334.6|8319.6|8333.8|8318.8|17
1703780100000|2023-12-28 16:15:00|8334.7|8319.7|8334.5|8319.5|8334.7|8319.7|8334.4|8319.4|18
1703781300000|2023-12-28 16:35:00|8339.6|8314.6|8339.4|8314.4|8339.6|8314.6|8339.4|8314.4|3
1703781600000|2023-12-28 16:40:00|8339.5|8314.5|8339.8|8314.8|8339.9|8314.9|8339.5|8314.5|8
1703781900000|2023-12-28 16:45:00|8334.8|8319.8|8339.2|8314.2|8339.3|8319.8|8334.2|8314.2|19
1703782200000|2023-12-28 16:50:00|8339.1|8314.1|8338.6|8313.6|8339.1|8314.1|8338.3|8313.3|28
1703782500000|2023-12-28 16:55:00|8338.5|8313.5|8338.4|8313.4|8338.7|8313.7|8338.3|8313.3|15
1703782800000|2023-12-28 17:00:00|8338.3|8313.3|8338.1|8313.1|8338.4|8313.4|8337.9|8312.9|24
1703783100000|2023-12-28 17:05:00|8338.2|8313.2|8338|8313|8338.2|8313.2|8337.9|8312.9|40
1703783400000|2023-12-28 17:10:00|8337.9|8312.9|8338|8313|8338.1|8313.1|8337.9|8312.9|16
1703783700000|2023-12-28 17:15:00|8338.1|8313.1|8338.1|8313.1|8338.2|8313.2|8337.9|8312.9|23
1703784000000|2023-12-28 17:20:00|8338.2|8313.2|8338.1|8313.1|8338.2|8313.2|8338|8313|4
1703784300000|2023-12-28 17:25:00|8338.2|8313.2|8338.1|8313.1|8338.2|8313.2|8338.1|8313.1|12
1703784600000|2023-12-28 17:30:00|8338|8313|8338|8313|8338.2|8313.2|8338|8313|21
1703784900000|2023-12-28 17:35:00|8338.1|8313.1|8337.9|8312.9|8338.1|8313.1|8337.9|8312.9|21
1703785200000|2023-12-28 17:40:00|8338|8313|8338|8313|8338.1|8313.1|8337.9|8312.9|26
1703785500000|2023-12-28 17:45:00|8337.9|8312.9|8337.9|8312.9|8338.2|8313.2|8337.7|8312.7|32
1703785800000|2023-12-28 17:50:00|8337.8|8312.8|8338|8313|8338.3|8313.3|8337.8|8312.8|31
1703786100000|2023-12-28 17:55:00|8337.9|8312.9|8332.8|8317.8|8338|8318.1|8332.8|8312.9|27
1703786400000|2023-12-28 18:00:00|8332.9|8317.9|8337.6|8312.6|8337.6|8317.9|8332.8|8311.8|38
1703786700000|2023-12-28 18:05:00|8337.7|8312.7|8337.6|8312.6|8337.8|8312.8|8337.6|8312.6|8
1703787000000|2023-12-28 18:10:00|8337.7|8312.7|8337.6|8312.6|8338.5|8313.5|8337.5|8312.5|26
1703787300000|2023-12-28 18:15:00|8337.7|8312.7|8337.6|8312.6|8337.7|8312.7|8337.6|8312.6|10
1703787600000|2023-12-28 18:20:00|8337.7|8312.7|8338|8313|8338|8313|8337.6|8312.6|7
1703787900000|2023-12-28 18:25:00|8338.1|8313.1|8337.7|8312.7|8338.1|8313.1|8337.5|8312.5|19
1703788200000|2023-12-28 18:30:00|8337.6|8312.6|8337.7|8312.7|8337.8|8312.8|8337.6|8312.6|4
1703788500000|2023-12-28 18:35:00|8337.8|8312.8|8337.6|8312.6|8337.8|8312.8|8337.6|8312.6|23
1703788800000|2023-12-28 18:40:00|8337.7|8312.7|8337.8|8312.8|8337.8|8312.8|8337.6|8312.6|10
1703789100000|2023-12-28 18:45:00|8337.7|8312.7|8336.5|8311.5|8337.7|8312.7|8336.4|8311.4|40
1703789400000|2023-12-28 18:50:00|8336.4|8311.4|8336.5|8311.5|8336.6|8311.6|8336.1|8311.1|130
1703789700000|2023-12-28 18:55:00|8336.9|8311.9|8336.8|8311.8|8337|8312|8336.7|8311.7|16
1703790000000|2023-12-28 19:00:00|8336.6|8311.6|8336.8|8311.8|8336.8|8311.8|8336.6|8311.6|15
1703790300000|2023-12-28 19:05:00|8336.4|8311.4|8336.2|8311.2|8336.4|8311.4|8336|8311|23
1703790600000|2023-12-28 19:10:00|8336.1|8311.1|8336.2|8311.2|8336.3|8311.3|8336.1|8311.1|19
1703790900000|2023-12-28 19:15:00|8336.3|8311.3|8336.7|8311.7|8336.8|8311.8|8336.1|8311.1|15
1703791200000|2023-12-28 19:20:00|8336.8|8311.8|8336.8|8311.8|8336.9|8311.9|8336.7|8311.7|11
1703791500000|2023-12-28 19:25:00|8336.9|8311.9|8336.8|8311.8|8336.9|8311.9|8336.7|8311.7|18
1703791800000|2023-12-28 19:30:00|8336.9|8311.9|8337|8312|8337|8312|8336.8|8311.8|12
1703792100000|2023-12-28 19:35:00|8336.9|8311.9|8336.8|8311.8|8337.1|8312.1|8336.8|8311.8|6
1703792400000|2023-12-28 19:40:00|8336.9|8311.9|8336.2|8311.2|8337.2|8312.2|8336.1|8311.1|17
1703792700000|2023-12-28 19:45:00|8336.1|8311.1|8336|8311|8336.2|8311.2|8336|8311|14
1703793000000|2023-12-28 19:50:00|8336.2|8311.2|8336.1|8311.1|8336.2|8311.2|8336.1|8311.1|6
1703793300000|2023-12-28 19:55:00|8336.2|8311.2|8335.8|8310.8|8336.3|8311.3|8335.7|8310.7|21
1703793600000|2023-12-28 20:00:00|8335.6|8310.6|8335.2|8310.2|8335.6|8310.6|8335.2|8310.2|6
1703793900000|2023-12-28 20:05:00|8334.7|8309.7|8334.8|8309.8|8334.9|8309.9|8334.7|8309.7|12
1703794200000|2023-12-28 20:10:00|8334.7|8309.7|8334.8|8309.8|8335|8310|8334.7|8309.7|12
1703794500000|2023-12-28 20:15:00|8334.7|8309.7|8334.8|8309.8|8334.9|8309.9|8334.7|8309.7|14
1703795100000|2023-12-28 20:25:00|8334.9|8309.9|8334.7|8309.7|8334.9|8309.9|8334.7|8309.7|6
1703795400000|2023-12-28 20:30:00|8334.8|8309.8|8335.7|8310.7|8335.7|8310.7|8334.7|8309.7|26
1703795700000|2023-12-28 20:35:00|8335.6|8310.6|8335.7|8310.7|8335.7|8310.7|8335.6|8310.6|14
1703796000000|2023-12-28 20:40:00|8336.2|8311.2|8335.9|8310.9|8336.2|8311.2|8335.7|8310.7|18
1703796300000|2023-12-28 20:45:00|8336|8311|8335.9|8310.9|8336|8311|8335.9|8310.9|10
1703796600000|2023-12-28 20:50:00|8335.2|8310.2|8335.3|8310.3|8336|8311|8335.2|8310.2|8
1703796900000|2023-12-28 20:55:00|8335.2|8310.2|8335.2|8310.2|8335.5|8310.5|8335.2|8310.2|6
1703815200000|2023-12-29 02:00:00|8335.5|8310.5|8335.5|8310.5|8335.6|8310.6|8335.5|8310.5|5
1703815500000|2023-12-29 02:05:00|8335.7|8310.7|8336|8311|8336.1|8311.1|8335.7|8310.7|26
1703815800000|2023-12-29 02:10:00|8336.1|8311.1|8336.1|8311.1|8336.6|8311.6|8336.1|8311.1|13
1703816400000|2023-12-29 02:20:00|8336|8311|8335.8|8310.8|8336|8311|8335.8|8310.8|5
1703816700000|2023-12-29 02:25:00|8335.7|8310.7|8335.6|8310.6|8335.7|8310.7|8335.6|8310.6|2
1703817000000|2023-12-29 02:30:00|8335.8|8310.8|8335.8|8310.8|8335.8|8310.8|8335.8|8310.8|1
1703817900000|2023-12-29 02:45:00|8336.9|8311.9|8336.2|8311.2|8336.9|8311.9|8336.2|8311.2|9
1703818200000|2023-12-29 02:50:00|8336.1|8311.1|8336.1|8311.1|8336.2|8311.2|8336.1|8311.1|3
1703818500000|2023-12-29 02:55:00|8336.2|8311.2|8336.8|8311.8|8337.3|8312.3|8336|8311|22
1703818800000|2023-12-29 03:00:00|8336.9|8311.9|8336.5|8311.5|8337|8312|8336.4|8311.4|28
1703819100000|2023-12-29 03:05:00|8336.4|8311.4|8336.6|8311.6|8337.5|8312.5|8336.4|8311.4|22
1703819400000|2023-12-29 03:10:00|8336.5|8311.5|8336.6|8311.6|8336.8|8311.8|8336.5|8311.5|52
1703819700000|2023-12-29 03:15:00|8336.7|8311.7|8336.4|8311.4|8336.7|8311.7|8336.3|8311.3|35
1703820000000|2023-12-29 03:20:00|8336.5|8311.5|8337.8|8312.8|8338|8313|8336.4|8311.4|69
1703820300000|2023-12-29 03:25:00|8337.7|8312.7|8338.1|8313.1|8339|8314|8337.6|8312.6|63
1703820600000|2023-12-29 03:30:00|8338|8313|8336.9|8311.9|8338.2|8313.2|8336.7|8311.7|86
1703820900000|2023-12-29 03:35:00|8337|8312|8337.9|8312.9|8337.9|8318.1|8333|8311.4|82
1703821200000|2023-12-29 03:40:00|8338|8313|8332.3|8317.3|8339.1|8319.3|8332.3|8313|82
1703821500000|2023-12-29 03:45:00|8332.2|8317.2|8336.5|8311.5|8337|8317.3|8331.3|8311.2|52
1703821800000|2023-12-29 03:50:00|8336.6|8311.6|8335.8|8310.8|8337|8315.3|8330.3|8309.7|70
1703822100000|2023-12-29 03:55:00|8335.9|8310.9|8336.8|8311.8|8336.9|8311.9|8335.7|8310.7|24
1703822400000|2023-12-29 04:00:00|8336.9|8311.9|8332|8317|8337|8317|8331.9|8311.7|25
1703822700000|2023-12-29 04:05:00|8332.1|8317.1|8332.1|8317.1|8332.2|8317.2|8332.1|8317.1|5
1703823000000|2023-12-29 04:10:00|8332.2|8317.2|8338.3|8313.3|8338.6|8317.2|8332.2|8312.2|56
1703823300000|2023-12-29 04:15:00|8338.2|8313.2|8338.4|8313.4|8338.6|8313.6|8338.1|8313.1|42
1703823600000|2023-12-29 04:20:00|8338.5|8313.5|8337.5|8312.5|8338.6|8313.6|8337.5|8312.5|64
1703823900000|2023-12-29 04:25:00|8337.6|8312.6|8332.4|8317.4|8337.6|8317.5|8332.3|8312.2|25
1703824200000|2023-12-29 04:30:00|8332.3|8317.3|8337.6|8312.6|8337.9|8318|8331.9|8312.6|31
1703824500000|2023-12-29 04:35:00|8337.7|8312.7|8337.7|8312.7|8337.9|8312.9|8337.2|8312.2|29
1703824800000|2023-12-29 04:40:00|8337.8|8312.8|8338.3|8313.3|8338.3|8318|8333|8312.7|15
1703825100000|2023-12-29 04:45:00|8338.5|8313.5|8339|8314|8339|8318.9|8333.8|8313.5|12
1703825400000|2023-12-29 04:50:00|8333.8|8318.8|8338.6|8313.6|8338.6|8318.8|8333.8|8313.1|15
1703825700000|2023-12-29 04:55:00|8338.2|8313.2|8332.7|8317.7|8338.2|8318.2|8332.6|8313.1|10
1703826000000|2023-12-29 05:00:00|8332.6|8317.6|8331.5|8316.5|8336.6|8317.7|8330.2|8310.1|55
1703826300000|2023-12-29 05:05:00|8331.4|8316.4|8336.1|8311.1|8337.5|8317.4|8331.4|8311.1|50
1703826600000|2023-12-29 05:10:00|8336.2|8311.2|8334.4|8309.4|8336.3|8316.6|8331.2|8309.2|82
1703826900000|2023-12-29 05:15:00|8334.5|8309.5|8329.8|8314.8|8335.2|8314.9|8329.8|8309.4|31
1703827200000|2023-12-29 05:20:00|8334.7|8309.7|8334.9|8309.9|8335.2|8310.2|8334.3|8309.3|59
1703827500000|2023-12-29 05:25:00|8334.8|8309.8|8329.4|8314.4|8335.1|8315|8329.2|8309.2|34
1703827800000|2023-12-29 05:30:00|8329.3|8314.3|8335.4|8310.4|8335.5|8315.2|8328.1|8308|42
1703828100000|2023-12-29 05:35:00|8335.5|8310.5|8335.1|8310.1|8335.6|8310.6|8334.9|8309.9|48
1703828400000|2023-12-29 05:40:00|8335.2|8310.2|8334.8|8309.8|8335.8|8310.8|8334.8|8309.8|33
1703828700000|2023-12-29 05:45:00|8334.7|8309.7|8328.7|8313.7|8334.7|8314.4|8328.7|8309.4|20
1703829000000|2023-12-29 05:50:00|8328.8|8313.8|8328.7|8313.7|8328.8|8313.8|8328.3|8313.3|16
1703829300000|2023-12-29 05:55:00|8328.8|8313.8|8328.8|8313.8|8328.9|8313.9|8328.7|8313.7|5
1703829600000|2023-12-29 06:00:00|8328.7|8313.7|8328.4|8313.4|8333.8|8313.8|8328|8308.2|44
1703829900000|2023-12-29 06:05:00|8328.3|8313.3|8328.9|8313.9|8328.9|8313.9|8328.3|8313.3|16
1703830200000|2023-12-29 06:10:00|8328.8|8313.8|8329.4|8314.4|8329.7|8314.7|8328.8|8313.8|22
1703830500000|2023-12-29 06:15:00|8329.7|8314.7|8330.4|8315.4|8335.5|8315.6|8329.7|8310.1|38
1703830800000|2023-12-29 06:20:00|8330.5|8315.5|8330.4|8315.4|8330.6|8315.6|8330.4|8315.4|10
1703831100000|2023-12-29 06:25:00|8330.5|8315.5|8332.3|8317.3|8332.4|8317.4|8330.4|8315.4|32
1703831400000|2023-12-29 06:30:00|8332.4|8317.4|8332.5|8317.5|8332.8|8317.8|8332.3|8317.3|26
1703831700000|2023-12-29 06:35:00|8332.4|8317.4|8337|8312|8337|8317.5|8331.9|8311.7|27
1703832000000|2023-12-29 06:40:00|8336.9|8311.9|8335.9|8310.9|8337|8312|8335.9|8310.9|45
1703832300000|2023-12-29 06:45:00|8335.8|8310.8|8336.8|8311.8|8337|8316.7|8330.6|8310.7|45
1703832600000|2023-12-29 06:50:00|8336.7|8311.7|8337.2|8312.2|8337.8|8317.7|8331.8|8311.7|40
1703832900000|2023-12-29 06:55:00|8337.1|8312.1|8337.8|8312.8|8337.8|8317.6|8331.8|8311.7|25
1703833200000|2023-12-29 07:00:00|8337.7|8312.7|8332.8|8317.8|8337.8|8317.9|8332.4|8312.5|29
1703833500000|2023-12-29 07:05:00|8332.7|8317.7|8332.7|8317.7|8333.1|8318.1|8332.3|8317.3|33
1703833800000|2023-12-29 07:10:00|8332.8|8317.8|8332.8|8317.8|8332.8|8317.8|8332.1|8317.1|18
1703834100000|2023-12-29 07:15:00|8332.7|8317.7|8332.2|8317.2|8332.7|8317.7|8332|8317|11
1703834400000|2023-12-29 07:20:00|8332.3|8317.3|8332.5|8317.5|8332.7|8317.7|8332.3|8317.3|14
1703834700000|2023-12-29 07:25:00|8332.6|8317.6|8333.3|8318.3|8333.6|8318.6|8332.6|8317.6|10
1703835000000|2023-12-29 07:30:00|8333.2|8318.2|8333|8318|8333.3|8318.3|8332.7|8317.7|18
1703835300000|2023-12-29 07:35:00|8332.9|8317.9|8332.9|8317.9|8333.1|8318.1|8332.8|8317.8|7
1703835600000|2023-12-29 07:40:00|8332.8|8317.8|8332.7|8317.7|8337.3|8317.9|8331.9|8312.3|36
1703835900000|2023-12-29 07:45:00|8332.6|8317.6|8331.2|8316.2|8332.6|8317.6|8330.8|8315.8|38
1703836200000|2023-12-29 07:50:00|8331.1|8316.1|8331.3|8316.3|8332.1|8317.1|8331|8316|35
1703836500000|2023-12-29 07:55:00|8331.2|8316.2|8331.7|8316.7|8336.5|8316.7|8331.1|8310.9|15
1703836800000|2023-12-29 08:00:00|8331.6|8316.6|8331.9|8316.9|8331.9|8316.9|8331|8316|24
1703837100000|2023-12-29 08:05:00|8332|8317|8333.2|8318.2|8333.2|8318.2|8331.9|8316.9|14
1703837400000|2023-12-29 08:10:00|8333.1|8318.1|8336.1|8311.1|8336.9|8318.1|8331.9|8311.1|24
1703837700000|2023-12-29 08:15:00|8336.2|8311.2|8336.2|8311.2|8336.2|8316.5|8331.2|8310.9|17
1703838000000|2023-12-29 08:20:00|8336.1|8311.1|8331.9|8316.9|8336.6|8316.9|8331.3|8311|19
1703838300000|2023-12-29 08:25:00|8332|8317|8332|8317|8332.1|8317.1|8331.9|8316.9|9
1703838600000|2023-12-29 08:30:00|8332.1|8317.1|8337.1|8312.1|8337.2|8317.2|8332|8312.1|6
1703838900000|2023-12-29 08:35:00|8332.3|8317.3|8332.7|8317.7|8332.8|8317.8|8332.1|8317.1|17
1703839200000|2023-12-29 08:40:00|8332.8|8317.8|8333.2|8318.2|8338.4|8318.6|8332.8|8313.3|20
1703839500000|2023-12-29 08:45:00|8333.3|8318.3|8335.7|8320.7|8335.7|8320.7|8332.8|8317.8|78
1703839800000|2023-12-29 08:50:00|8335.5|8320.5|8339.9|8314.9|8340.6|8320.8|8335|8314.9|44
1703840100000|2023-12-29 08:55:00|8340|8315|8340.1|8315.1|8340.1|8320.2|8335.1|8314.5|32
1703840400000|2023-12-29 09:00:00|8340|8315|8340.1|8315.1|8340.9|8320.2|8334.5|8314.3|41
1703840700000|2023-12-29 09:05:00|8340.2|8315.2|8341.4|8316.4|8341.6|8316.6|8340.1|8315.1|31
1703841000000|2023-12-29 09:10:00|8341.5|8316.5|8336.1|8321.1|8341.5|8321.2|8335.6|8315.7|46
1703841300000|2023-12-29 09:15:00|8336|8321|8339.1|8324.1|8343.3|8324.1|8336|8316.2|72
1703841600000|2023-12-29 09:20:00|8339|8324|8343.7|8318.7|8344|8324.1|8338.4|8318.4|34
1703841900000|2023-12-29 09:25:00|8343.6|8318.6|8344.3|8319.3|8344.4|8324.5|8339.1|8318.5|25
1703842200000|2023-12-29 09:30:00|8344.4|8319.4|8343.8|8318.8|8344.4|8324.4|8339|8318.6|16
1703842500000|2023-12-29 09:35:00|8343.9|8318.9|8342.6|8317.6|8344.3|8319.3|8342.6|8317.6|28
1703842800000|2023-12-29 09:40:00|8342.5|8317.5|8339|8324|8344.2|8324.2|8337.9|8317.3|37
1703843100000|2023-12-29 09:45:00|8338.9|8323.9|8339.4|8324.4|8339.4|8324.4|8338.8|8323.8|13
1703843400000|2023-12-29 09:50:00|8339.3|8324.3|8343.1|8318.1|8343.3|8325.2|8337.5|8317.8|46
1703843700000|2023-12-29 09:55:00|8338.2|8323.2|8337.6|8322.6|8338.8|8323.8|8337.6|8322.6|28
1703844000000|2023-12-29 10:00:00|8337.4|8322.4|8337.3|8322.3|8342.1|8322.7|8336.5|8316.8|62
1703844300000|2023-12-29 10:05:00|8337.2|8322.2|8341.5|8316.5|8342.4|8322.4|8337.2|8316.4|30
1703844600000|2023-12-29 10:10:00|8341.6|8316.6|8341.5|8316.5|8341.7|8316.7|8341.4|8316.4|17
1703844900000|2023-12-29 10:15:00|8341.6|8316.6|8342.2|8317.2|8342.6|8317.6|8341.6|8316.6|23
1703845200000|2023-12-29 10:20:00|8341.9|8316.9|8340.6|8315.6|8341.9|8321|8335.9|8315.5|24
1703845500000|2023-12-29 10:25:00|8340.7|8315.7|8341|8316|8341|8316|8340.7|8315.7|8
1703845800000|2023-12-29 10:30:00|8340.9|8315.9|8340.5|8315.5|8340.9|8315.9|8340.4|8315.4|7
1703846100000|2023-12-29 10:35:00|8340.7|8315.7|8336.1|8321.1|8341.3|8321.8|8336.1|8315.7|20
1703846400000|2023-12-29 10:40:00|8336|8321|8335.6|8320.6|8336.1|8321.1|8335.6|8320.6|8
1703846700000|2023-12-29 10:45:00|8340.6|8315.6|8336.5|8321.5|8340.9|8321.5|8335.7|8315.6|12
1703847000000|2023-12-29 10:50:00|8336.6|8321.6|8337|8322|8337|8322|8336.5|8321.5|22
1703847300000|2023-12-29 10:55:00|8337.1|8322.1|8341.2|8316.2|8342|8322.1|8337.1|8316.2|12
1703847600000|2023-12-29 11:00:00|8341.1|8316.1|8339.7|8314.7|8341.1|8316.1|8339.7|8314.7|11
1703847900000|2023-12-29 11:05:00|8339.8|8314.8|8339.8|8314.8|8339.8|8314.8|8339.7|8314.7|3
1703848500000|2023-12-29 11:15:00|8339.7|8314.7|8339.7|8314.7|8339.7|8314.7|8339.7|8314.7|1
1703848800000|2023-12-29 11:20:00|8339.6|8314.6|8334.6|8319.6|8340.1|8319.7|8334.1|8314|45
1703849100000|2023-12-29 11:25:00|8334.4|8319.4|8338.7|8313.7|8339.4|8319.8|8333.8|8313.5|45
1703849400000|2023-12-29 11:30:00|8338.2|8313.2|8339.1|8314.1|8339.4|8314.4|8337.6|8312.6|12
1703850000000|2023-12-29 11:40:00|8339|8314|8337.5|8312.5|8339|8316.8|8331.8|8311.6|20
1703850300000|2023-12-29 11:45:00|8337.6|8312.6|8337.7|8312.7|8337.7|8312.7|8337.6|8312.6|2
1703850600000|2023-12-29 11:50:00|8337.8|8312.8|8337.4|8312.4|8338.2|8313.2|8337.3|8312.3|17
1703850900000|2023-12-29 11:55:00|8337.5|8312.5|8338|8313|8338.4|8313.4|8337|8312|15
1703851200000|2023-12-29 12:00:00|8338.3|8313.3|8338.3|8313.3|8338.8|8313.8|8338.3|8313.3|13
1703851500000|2023-12-29 12:05:00|8338.4|8313.4|8338.3|8313.3|8338.4|8313.4|8338.3|8313.3|2
1703851800000|2023-12-29 12:10:00|8338.5|8313.5|8337.9|8312.9|8338.5|8313.5|8337.9|8312.9|9
1703852100000|2023-12-29 12:15:00|8338|8313|8338|8313|8338.1|8313.1|8338|8313|5
1703852400000|2023-12-29 12:20:00|8337.9|8312.9|8337.9|8312.9|8338|8313|8337.9|8312.9|3
1703852700000|2023-12-29 12:25:00|8338|8313|8337.8|8312.8|8338|8313|8337.8|8312.8|3
1703853000000|2023-12-29 12:30:00|8337.7|8312.7|8332.7|8317.7|8337.7|8317.8|8332.7|8312.6|6
1703853300000|2023-12-29 12:35:00|8332.8|8317.8|8337.8|8312.8|8338|8318.1|8332.3|8312.7|23
1703853600000|2023-12-29 12:40:00|8337.7|8312.7|8340.3|8315.3|8340.9|8315.9|8337.7|8312.7|31
1703853900000|2023-12-29 12:45:00|8340.4|8315.4|8340|8315|8340.7|8315.7|8339.8|8314.8|18
1703854200000|2023-12-29 12:50:00|8340.1|8315.1|8341.2|8316.2|8341.4|8320.8|8335.3|8315|19
1703854500000|2023-12-29 12:55:00|8341.3|8316.3|8341.3|8316.3|8341.6|8316.6|8341.1|8316.1|18
1703854800000|2023-12-29 13:00:00|8340.9|8315.9|8340.5|8315.5|8340.9|8315.9|8339.9|8314.9|57
1703855100000|2023-12-29 13:05:00|8340.6|8315.6|8340.9|8315.9|8340.9|8315.9|8340.3|8315.3|36
1703855400000|2023-12-29 13:10:00|8340.6|8315.6|8341.2|8316.2|8341.5|8316.5|8339.8|8314.8|41
1703855700000|2023-12-29 13:15:00|8341.3|8316.3|8341.6|8316.6|8341.6|8316.6|8341.2|8316.2|48
1703856000000|2023-12-29 13:20:00|8341.4|8316.4|8340.7|8315.7|8341.4|8316.4|8340.7|8315.7|39
1703856300000|2023-12-29 13:25:00|8340.8|8315.8|8341.4|8316.4|8341.5|8316.5|8340.7|8315.7|9
1703856600000|2023-12-29 13:30:00|8341.9|8316.9|8341.8|8316.8|8343.3|8318.3|8341.8|8316.8|43
1703856900000|2023-12-29 13:35:00|8342.2|8317.2|8337.4|8322.4|8342.8|8322.5|8337|8316.7|23
1703857200000|2023-12-29 13:40:00|8337.3|8322.3|8342.1|8317.1|8342.1|8323|8336.3|8316.6|25
1703857500000|2023-12-29 13:45:00|8342.2|8317.2|8342.1|8317.1|8342.3|8317.3|8342.1|8317.1|12
1703857800000|2023-12-29 13:50:00|8342.2|8317.2|8337.5|8322.5|8342.5|8322.6|8337.3|8317.2|10
1703858100000|2023-12-29 13:55:00|8338.1|8323.1|8337.1|8322.1|8343.1|8323.1|8337|8317.5|32
1703858400000|2023-12-29 14:00:00|8342.1|8317.1|8342.2|8317.2|8342.2|8317.2|8342.1|8317.1|2
1703858700000|2023-12-29 14:05:00|8342.1|8317.1|8343.3|8318.3|8343.4|8323.2|8337.4|8317.1|12
1703859000000|2023-12-29 14:10:00|8343.1|8318.1|8338.1|8323.1|8343.1|8323.3|8337.6|8317.6|19
1703859300000|2023-12-29 14:15:00|8338.2|8323.2|8343.6|8318.6|8343.7|8323.2|8338.2|8318.1|13
1703859600000|2023-12-29 14:20:00|8343.7|8318.7|8343.6|8318.6|8343.8|8318.8|8343.6|8318.6|10
1703859900000|2023-12-29 14:25:00|8343.7|8318.7|8343.7|8318.7|8343.9|8318.9|8343.7|8318.7|5
1703860200000|2023-12-29 14:30:00|8343.6|8318.6|8338.9|8323.9|8343.9|8323.9|8338.5|8318.3|17
1703860500000|2023-12-29 14:35:00|8338.8|8323.8|8338.4|8323.4|8344.1|8324.1|8338.4|8318.9|28
1703860800000|2023-12-29 14:40:00|8338.5|8323.5|8345.2|8320.2|8345.2|8323.7|8338.4|8318.4|33
1703861100000|2023-12-29 14:45:00|8345.3|8320.3|8338.7|8323.7|8345.3|8323.7|8338.5|8319.2|24
1703861400000|2023-12-29 14:50:00|8339|8324|8344.3|8319.3|8345.4|8324|8339|8318.7|38
1703861700000|2023-12-29 14:55:00|8344.4|8319.4|8343.1|8318.1|8344.4|8319.4|8342.9|8317.9|34
1703862000000|2023-12-29 15:00:00|8343.2|8318.2|8343.2|8318.2|8343.4|8318.4|8342.5|8317.5|22
1703862300000|2023-12-29 15:05:00|8338.3|8323.3|8338|8323|8338.3|8323.3|8337.9|8322.9|7
1703862600000|2023-12-29 15:10:00|8338.1|8323.1|8342.4|8317.4|8343.1|8323.1|8338.1|8317|14
1703862900000|2023-12-29 15:15:00|8337|8322|8341.8|8316.8|8342.2|8322|8337|8316.8|9
1703863200000|2023-12-29 15:20:00|8341.9|8316.9|8342|8317|8342|8322.1|8337|8316.9|11
1703863500000|2023-12-29 15:25:00|8341.9|8316.9|8336.9|8321.9|8341.9|8322|8336.7|8316.9|10
1703863800000|2023-12-29 15:30:00|8337|8322|8336.9|8321.9|8341.7|8322.3|8336.3|8316.1|45
1703864100000|2023-12-29 15:35:00|8337|8322|8336.1|8321.1|8341.1|8322.2|8336|8315.9|20
1703864400000|2023-12-29 15:40:00|8336|8321|8337|8322|8342.1|8322.1|8336|8316.2|21
1703864700000|2023-12-29 15:45:00|8336.9|8321.9|8336.9|8321.9|8336.9|8321.9|8336.6|8321.6|11
1703865000000|2023-12-29 15:50:00|8337|8322|8345.9|8320.9|8345.9|8322|8336.9|8316.7|33
1703865300000|2023-12-29 15:55:00|8345.8|8320.8|8345.7|8320.7|8346.2|8321.2|8345.7|8320.7|13
1703865600000|2023-12-29 16:00:00|8345.6|8320.6|8345.7|8320.7|8345.8|8320.8|8344|8319|41
1703865900000|2023-12-29 16:05:00|8345.6|8320.6|8343.7|8318.7|8346.1|8321.1|8343.7|8318.7|48
1703866200000|2023-12-29 16:10:00|8343.8|8318.8|8344.3|8319.3|8344.3|8319.3|8343.7|8318.7|37
1703866500000|2023-12-29 16:15:00|8344.4|8319.4|8344.6|8319.6|8345.1|8320.1|8344.3|8319.3|30
1703866800000|2023-12-29 16:20:00|8344.5|8319.5|8344.5|8319.5|8345.5|8320.5|8344.4|8319.4|31
1703867100000|2023-12-29 16:25:00|8344.4|8319.4|8345.8|8320.8|8345.8|8320.8|8344|8319|38
1703867400000|2023-12-29 16:30:00|8345.7|8320.7|8344.3|8319.3|8345.7|8320.7|8344.3|8319.3|29
1703867700000|2023-12-29 16:35:00|8344.2|8319.2|8343.8|8318.8|8344.3|8319.3|8343.8|8318.8|47
1703868000000|2023-12-29 16:40:00|8343.9|8318.9|8343.1|8318.1|8344.1|8319.1|8343.1|8318.1|22
1703868300000|2023-12-29 16:45:00|8343|8318|8343|8318|8343.1|8318.1|8343|8318|3
1703868600000|2023-12-29 16:50:00|8342.9|8317.9|8343|8318|8343.1|8318.1|8342.9|8317.9|6
1703869200000|2023-12-29 17:00:00|8342.8|8317.8|8337.9|8322.9|8342.9|8322.9|8337.8|8317.8|15
1703869500000|2023-12-29 17:05:00|8338|8323|8343.2|8318.2|8343.2|8323.7|8338|8318.2|4
1703869800000|2023-12-29 17:10:00|8338.3|8323.3|8338.9|8323.9|8338.9|8323.9|8338.2|8323.2|6
1703870100000|2023-12-29 17:15:00|8339.2|8324.2|8343.4|8318.4|8343.8|8324.2|8338.4|8318.3|12
1703870400000|2023-12-29 17:20:00|8343.3|8318.3|8343.2|8318.2|8343.3|8318.3|8343.2|8318.2|4
1703870700000|2023-12-29 17:25:00|8343.3|8318.3|8343.3|8318.3|8343.3|8318.3|8343.3|8318.3|1
1703871000000|2023-12-29 17:30:00|8343.2|8318.2|8343.6|8318.6|8343.7|8318.7|8342.6|8317.6|31
1703871300000|2023-12-29 17:35:00|8343.7|8318.7|8343.5|8318.5|8343.8|8318.8|8343.5|8318.5|12
1703871600000|2023-12-29 17:40:00|8343.4|8318.4|8343.5|8318.5|8343.6|8318.6|8343.4|8318.4|8
1703871900000|2023-12-29 17:45:00|8343.6|8318.6|8344|8319|8344.2|8319.2|8343.5|8318.5|35
1703872200000|2023-12-29 17:50:00|8344.1|8319.1|8344.1|8319.1|8344.2|8319.2|8343.5|8318.5|27
1703872500000|2023-12-29 17:55:00|8343.6|8318.6|8344.3|8319.3|8344.4|8319.4|8343.6|8318.6|45
1703872800000|2023-12-29 18:00:00|8344.5|8319.5|8344.5|8319.5|8344.9|8319.9|8344.3|8319.3|64
1703873100000|2023-12-29 18:05:00|8344.4|8319.4|8344.5|8319.5|8344.5|8319.5|8344.3|8319.3|30
1703873400000|2023-12-29 18:10:00|8344.4|8319.4|8344.4|8319.4|8344.5|8319.5|8344.3|8319.3|28
1703873700000|2023-12-29 18:15:00|8344.5|8319.5|8344.5|8319.5|8344.5|8319.5|8344.4|8319.4|7
1703874000000|2023-12-29 18:20:00|8344.6|8319.6|8344.8|8319.8|8345.1|8320.1|8344.5|8319.5|22
1703874300000|2023-12-29 18:25:00|8344.7|8319.7|8344.6|8319.6|8344.8|8319.8|8344.6|8319.6|16
1703874600000|2023-12-29 18:30:00|8344.7|8319.7|8344.5|8319.5|8345|8320|8344.4|8319.4|23
1703874900000|2023-12-29 18:35:00|8344.6|8319.6|8344.5|8319.5|8344.6|8319.6|8344.5|8319.5|2
1703875200000|2023-12-29 18:40:00|8344.4|8319.4|8344.8|8319.8|8344.8|8319.8|8344.3|8319.3|20
1703875500000|2023-12-29 18:45:00|8344.7|8319.7|8344.8|8319.8|8344.8|8319.8|8344.7|8319.7|4
1703875800000|2023-12-29 18:50:00|8344.7|8319.7|8344.8|8319.8|8344.8|8319.8|8344.7|8319.7|6
1703876100000|2023-12-29 18:55:00|8344.7|8319.7|8344.7|8319.7|8344.8|8319.8|8344.7|8319.7|5
1703876400000|2023-12-29 19:00:00|8344.6|8319.6|8344.9|8319.9|8344.9|8319.9|8344.6|8319.6|5
1703876700000|2023-12-29 19:05:00|8344.8|8319.8|8345|8320|8345|8320|8344.7|8319.7|5
1703877600000|2023-12-29 19:20:00|8345.1|8320.1|8345|8320|8345.1|8320.1|8345|8320|2
1703877900000|2023-12-29 19:25:00|8345.1|8320.1|8345|8320|8345.1|8320.1|8345|8320|2
1703878200000|2023-12-29 19:30:00|8345.1|8320.1|8345.1|8320.1|8345.1|8320.1|8345.1|8320.1|1
1703878500000|2023-12-29 19:35:00|8345|8320|8345|8320|8345|8320|8344.9|8319.9|5
1703878800000|2023-12-29 19:40:00|8344.9|8319.9|8345.2|8320.2|8345.6|8320.6|8344.9|8319.9|10
1703879100000|2023-12-29 19:45:00|8345.3|8320.3|8345.2|8320.2|8345.3|8320.3|8345.1|8320.1|6
1703879400000|2023-12-29 19:50:00|8345.1|8320.1|8344.8|8319.8|8345.2|8320.2|8344.7|8319.7|13
1703880000000|2023-12-29 20:00:00|8345.1|8320.1|8345.2|8320.2|8345.3|8320.3|8344|8319|17
1703880300000|2023-12-29 20:05:00|8345.1|8320.1|8344.7|8319.7|8345.1|8320.1|8344.7|8319.7|9
1703880600000|2023-12-29 20:10:00|8344.8|8319.8|8344.9|8319.9|8345|8320|8344.2|8319.2|21
1703881200000|2023-12-29 20:20:00|8345|8320|8345|8320|8345.1|8320.1|8345|8320|3
1703881800000|2023-12-29 20:30:00|8345.1|8320.1|8347.1|8322.1|8347.6|8322.6|8345.1|8320.1|49
1703882100000|2023-12-29 20:35:00|8346.2|8321.2|8346.2|8321.2|8346.2|8321.2|8346.1|8321.1|3
1703882400000|2023-12-29 20:40:00|8346.1|8321.1|8346.7|8321.7|8347.2|8322.2|8346.1|8321.1|17
1703882700000|2023-12-29 20:45:00|8346.6|8321.6|8346.2|8321.2|8346.6|8321.6|8343.8|8318.8|25
1703883000000|2023-12-29 20:50:00|8346.1|8321.1|8345.8|8320.8|8346.1|8321.1|8345.7|8320.7|8
1704160800000|2024-01-02 02:00:00|8345.7|8320.7|8345.7|8320.7|8346|8321|8345.7|8320.7|19
1704161100000|2024-01-02 02:05:00|8345.8|8320.8|8345.7|8320.7|8345.8|8320.8|8345.7|8320.7|16
1704161400000|2024-01-02 02:10:00|8345.8|8320.8|8345.7|8320.7|8345.8|8320.8|8345.6|8320.6|16
1704161700000|2024-01-02 02:15:00|8345.6|8320.6|8345.7|8320.7|8345.7|8320.7|8345.6|8320.6|10
1704162000000|2024-01-02 02:20:00|8344.9|8319.9|8344.9|8319.9|8346.1|8321.1|8344.8|8319.8|18
1704162300000|2024-01-02 02:25:00|8343.8|8318.8|8344.9|8319.9|8355.1|8330.1|8343.8|8318.8|123
1704162600000|2024-01-02 02:30:00|8344.8|8319.8|8350.4|8325.4|8351.1|8326.1|8344.8|8319.8|71
1704162900000|2024-01-02 02:35:00|8350.3|8325.3|8349|8324|8350.4|8325.4|8348.9|8323.9|30
1704163200000|2024-01-02 02:40:00|8349.2|8324.2|8348.3|8323.3|8349.4|8324.4|8348.2|8323.2|24
1704163500000|2024-01-02 02:45:00|8348.4|8323.4|8348.4|8323.4|8348.5|8323.5|8348.4|8323.4|3
1704164400000|2024-01-02 03:00:00|8349.2|8324.2|8350.6|8325.6|8351.8|8326.8|8349.2|8324.2|83
1704164700000|2024-01-02 03:05:00|8350.8|8325.8|8351.1|8326.1|8351.1|8326.1|8348.7|8323.7|136
1704165000000|2024-01-02 03:10:00|8350.5|8325.5|8350.1|8325.1|8352.1|8327.1|8349.9|8324.9|148
1704165300000|2024-01-02 03:15:00|8350|8325|8349.6|8324.6|8350.1|8325.1|8349.6|8324.6|14
1704165600000|2024-01-02 03:20:00|8349.7|8324.7|8350.3|8325.3|8350.3|8325.3|8349.6|8324.6|11
1704166200000|2024-01-02 03:30:00|8350.2|8325.2|8351|8326|8351.1|8326.1|8349.1|8324.1|70
1704166500000|2024-01-02 03:35:00|8350.9|8325.9|8352.2|8327.2|8352.2|8332.4|8346.7|8325.9|63
1704166800000|2024-01-02 03:40:00|8347.2|8332.2|8348|8333|8353|8333|8346.9|8327.8|36
1704167100000|2024-01-02 03:45:00|8348.1|8333.1|8348.7|8333.7|8354.7|8334.6|8348.1|8328.6|34
1704167400000|2024-01-02 03:50:00|8348.6|8333.6|8348.4|8333.4|8353.9|8334.4|8348.1|8328.6|52
1704167700000|2024-01-02 03:55:00|8348.3|8333.3|8353.2|8328.2|8353.3|8333.4|8348.2|8328.1|16
1704168000000|2024-01-02 04:00:00|8348.2|8333.2|8349.2|8334.2|8349.2|8334.2|8348.2|8333.2|21
1704168300000|2024-01-02 04:05:00|8349.7|8334.7|8349.7|8334.7|8349.7|8334.7|8349.2|8334.2|13
1704168600000|2024-01-02 04:10:00|8349.8|8334.8|8350.3|8335.3|8350.3|8335.3|8349.8|8334.8|24
1704168900000|2024-01-02 04:15:00|8350.5|8335.5|8349.8|8334.8|8350.5|8335.5|8349.7|8334.7|14
1704169200000|2024-01-02 04:20:00|8349.7|8334.7|8349.5|8334.5|8349.8|8334.8|8349.5|8334.5|11
1704169500000|2024-01-02 04:25:00|8349.7|8334.7|8349.6|8334.6|8349.8|8334.8|8349.4|8334.4|12
1704169800000|2024-01-02 04:30:00|8349.5|8334.5|8349.3|8334.3|8349.5|8334.5|8349.2|8334.2|5
1704170100000|2024-01-02 04:35:00|8349.2|8334.2|8349.9|8334.9|8349.9|8334.9|8349.2|8334.2|8
1704170400000|2024-01-02 04:40:00|8350.2|8335.2|8350.5|8335.5|8350.5|8335.5|8350.2|8335.2|5
1704170700000|2024-01-02 04:45:00|8350.6|8335.6|8349.9|8334.9|8350.6|8335.6|8349.8|8334.8|11
1704171000000|2024-01-02 04:50:00|8350|8335|8350.2|8335.2|8350.2|8335.2|8349.9|8334.9|18
1704171300000|2024-01-02 04:55:00|8350.3|8335.3|8350.2|8335.2|8350.3|8335.3|8350|8335|10
1704171600000|2024-01-02 05:00:00|8350.1|8335.1|8349.8|8334.8|8350.1|8335.1|8349.6|8334.6|12
1704171900000|2024-01-02 05:05:00|8349.7|8334.7|8349.3|8334.3|8349.8|8334.8|8349.3|8334.3|10
1704172200000|2024-01-02 05:10:00|8349.4|8334.4|8349.2|8334.2|8349.5|8334.5|8349.2|8334.2|9
1704172500000|2024-01-02 05:15:00|8349.3|8334.3|8349.7|8334.7|8349.7|8334.7|8349.2|8334.2|13
1704172800000|2024-01-02 05:20:00|8349.6|8334.6|8354.5|8329.5|8354.5|8334.7|8349.5|8329.4|10
1704173100000|2024-01-02 05:25:00|8354.4|8329.4|8349|8334|8354.4|8334.2|8348.9|8329.1|17
1704173400000|2024-01-02 05:30:00|8349.1|8334.1|8348.8|8333.8|8349.1|8334.1|8348.8|8333.8|40
1704173700000|2024-01-02 05:35:00|8348.9|8333.9|8348.9|8333.9|8349.2|8334.2|8348.9|8333.9|15
1704174000000|2024-01-02 05:40:00|8349|8334|8348.9|8333.9|8353.8|8334|8348.5|8328.8|23
1704174300000|2024-01-02 05:45:00|8349|8334|8349|8334|8349.2|8334.2|8348.7|8333.7|20
1704174600000|2024-01-02 05:50:00|8349.1|8334.1|8349.2|8334.2|8349.2|8334.2|8349|8334|10
1704174900000|2024-01-02 05:55:00|8349.3|8334.3|8348.4|8333.4|8349.4|8334.4|8348.4|8333.4|18
1704175200000|2024-01-02 06:00:00|8348.3|8333.3|8349.2|8334.2|8349.2|8334.2|8348.1|8333.1|20
1704175500000|2024-01-02 06:05:00|8349.1|8334.1|8349|8334|8349.2|8334.2|8349|8334|12
1704175800000|2024-01-02 06:10:00|8349.1|8334.1|8349.5|8334.5|8354.6|8334.6|8349.1|8329.1|13
1704176100000|2024-01-02 06:15:00|8354.4|8329.4|8349.4|8334.4|8354.4|8334.5|8349.4|8329.4|4
1704176400000|2024-01-02 06:20:00|8349.3|8334.3|8349.4|8334.4|8354.4|8334.4|8349.3|8329.4|8
1704176700000|2024-01-02 06:25:00|8349.3|8334.3|8349.4|8334.4|8349.4|8334.4|8349.3|8334.3|2
1704177000000|2024-01-02 06:30:00|8349.3|8334.3|8349.5|8334.5|8349.5|8334.5|8349.3|8334.3|5
1704177300000|2024-01-02 06:35:00|8349.7|8334.7|8349.4|8334.4|8354.5|8334.7|8349.4|8329.3|9
1704177600000|2024-01-02 06:40:00|8349.5|8334.5|8349.5|8334.5|8349.6|8334.6|8349.3|8334.3|25
1704177900000|2024-01-02 06:45:00|8349.4|8334.4|8349.5|8334.5|8349.6|8334.6|8349.3|8334.3|20
1704178200000|2024-01-02 06:50:00|8349.4|8334.4|8355.3|8330.3|8355.4|8335.5|8349.4|8330.3|25
1704178500000|2024-01-02 06:55:00|8355.4|8330.4|8356|8331|8356.1|8336.3|8350.3|8330.4|30
1704178800000|2024-01-02 07:00:00|8355.9|8330.9|8351.3|8336.3|8356.2|8336.4|8351.3|8330.8|35
1704179100000|2024-01-02 07:05:00|8351.2|8336.2|8350.5|8335.5|8356.2|8336.4|8350.4|8330.9|26
1704179400000|2024-01-02 07:10:00|8350.4|8335.4|8355.7|8330.7|8355.7|8335.6|8350.4|8330.5|26
1704179700000|2024-01-02 07:15:00|8355.9|8330.9|8356|8331|8356.3|8331.3|8355.9|8330.9|22
1704180000000|2024-01-02 07:20:00|8355.9|8330.9|8356|8331|8356.1|8331.1|8355.9|8330.9|12
1704180300000|2024-01-02 07:25:00|8355.9|8330.9|8356|8331|8356|8331|8355.9|8330.9|12
1704180600000|2024-01-02 07:30:00|8356.1|8331.1|8356.1|8331.1|8356.2|8331.2|8355.9|8330.9|20
1704180900000|2024-01-02 07:35:00|8351.1|8336.1|8356.5|8331.5|8356.5|8336.2|8351|8331|19
1704181200000|2024-01-02 07:40:00|8356.3|8331.3|8356.6|8331.6|8356.6|8331.6|8356.3|8331.3|8
1704181500000|2024-01-02 07:45:00|8356.7|8331.7|8351.5|8336.5|8356.8|8336.6|8351.5|8331.6|16
1704181800000|2024-01-02 07:50:00|8356.4|8331.4|8351.9|8336.9|8356.5|8337|8351.4|8331.4|20
1704182100000|2024-01-02 07:55:00|8351.8|8336.8|8351.9|8336.9|8351.9|8336.9|8351.7|8336.7|18
1704182400000|2024-01-02 08:00:00|8356.9|8331.9|8351.2|8336.2|8357|8336.9|8350.9|8331.9|63
1704182700000|2024-01-02 08:05:00|8351.1|8336.1|8351.3|8336.3|8351.3|8336.3|8351.1|8336.1|5
1704183000000|2024-01-02 08:10:00|8351.1|8336.1|8350.8|8335.8|8351.1|8336.1|8350.3|8335.3|16
1704183300000|2024-01-02 08:15:00|8350.7|8335.7|8350.8|8335.8|8350.8|8335.8|8350.7|8335.7|6
1704183600000|2024-01-02 08:20:00|8350.7|8335.7|8350.3|8335.3|8350.9|8335.9|8350.3|8335.3|13
1704183900000|2024-01-02 08:25:00|8350.4|8335.4|8349.8|8334.8|8350.4|8335.4|8349.7|8334.7|27
1704184200000|2024-01-02 08:30:00|8349.9|8334.9|8349.8|8334.8|8354.7|8334.9|8349.5|8329.7|23
1704184500000|2024-01-02 08:35:00|8349.9|8334.9|8355.2|8330.2|8355.9|8335.8|8349.9|8330.2|33
1704184800000|2024-01-02 08:40:00|8355.3|8330.3|8355.6|8330.6|8355.7|8335.6|8350.4|8330.3|19
1704185100000|2024-01-02 08:45:00|8355.7|8330.7|8351.3|8336.3|8356|8336.3|8350.9|8330.6|23
1704185400000|2024-01-02 08:50:00|8351.4|8336.4|8351.1|8336.1|8351.5|8336.5|8351|8336|21
1704185700000|2024-01-02 08:55:00|8351|8336|8355.9|8330.9|8356.1|8336.1|8350.8|8330.8|36
1704186000000|2024-01-02 09:00:00|8355.8|8330.8|8356|8331|8356|8335.9|8350.5|8330.6|33
1704186300000|2024-01-02 09:05:00|8355.9|8330.9|8355.6|8330.6|8356.1|8331.1|8355.6|8330.6|15
1704186600000|2024-01-02 09:10:00|8355.7|8330.7|8355.6|8330.6|8355.7|8330.7|8355.5|8330.5|8
1704186900000|2024-01-02 09:15:00|8355.5|8330.5|8355.6|8330.6|8355.6|8330.6|8355.3|8330.3|7
1704187200000|2024-01-02 09:20:00|8355.7|8330.7|8355.1|8330.1|8355.7|8330.7|8354.9|8329.9|21
1704187500000|2024-01-02 09:25:00|8355|8330|8354.9|8329.9|8355.2|8330.2|8354.9|8329.9|18
1704187800000|2024-01-02 09:30:00|8355|8330|8354.1|8329.1|8355|8330|8353.8|8328.8|43
1704188100000|2024-01-02 09:35:00|8354.2|8329.2|8347.4|8332.4|8354.2|8334.1|8347|8329|57
1704188400000|2024-01-02 09:40:00|8347.3|8332.3|8348.5|8333.5|8348.5|8333.5|8347.2|8332.2|32
1704188700000|2024-01-02 09:45:00|8353.3|8328.3|8349.7|8334.7|8353.3|8334.7|8348.4|8328.3|33
1704189000000|2024-01-02 09:50:00|8349.8|8334.8|8349.8|8334.8|8349.8|8334.8|8349.4|8334.4|18
1704189300000|2024-01-02 09:55:00|8349.7|8334.7|8354.6|8329.6|8354.8|8334.9|8349.3|8329.4|83
1704189600000|2024-01-02 10:00:00|8354.7|8329.7|8354.2|8329.2|8355.1|8334.4|8349.2|8329.1|49
1704189900000|2024-01-02 10:05:00|8354.3|8329.3|8354.3|8329.3|8354.6|8329.6|8354.2|8329.2|23
1704190200000|2024-01-02 10:10:00|8354.2|8329.2|8349.4|8334.4|8355|8334.4|8349.4|8329.2|36
1704190500000|2024-01-02 10:15:00|8349.5|8334.5|8354.8|8329.8|8354.9|8334.8|8349.5|8329.6|19
1704190800000|2024-01-02 10:20:00|8354.9|8329.9|8354.9|8329.9|8355|8330|8354.7|8329.7|15
1704191100000|2024-01-02 10:25:00|8354.8|8329.8|8354.8|8329.8|8354.9|8329.9|8354.7|8329.7|9
1704191400000|2024-01-02 10:30:00|8354.9|8329.9|8349.2|8334.2|8354.9|8334.9|8349.2|8329.6|14
1704191700000|2024-01-02 10:35:00|8348.8|8333.8|8349.2|8334.2|8349.2|8334.2|8348.7|8333.7|10
1704192000000|2024-01-02 10:40:00|8349.1|8334.1|8348.8|8333.8|8349.1|8334.1|8348.8|8333.8|4
1704192300000|2024-01-02 10:45:00|8348.6|8333.6|8348.8|8333.8|8348.9|8333.9|8348.6|8333.6|9
1704192600000|2024-01-02 10:50:00|8348.9|8333.9|8348.8|8333.8|8348.9|8333.9|8348.8|8333.8|2
1704192900000|2024-01-02 10:55:00|8348.9|8333.9|8348.6|8333.6|8349.1|8334.1|8348.6|8333.6|12
1704193200000|2024-01-02 11:00:00|8348.4|8333.4|8348.8|8333.8|8348.9|8333.9|8348.4|8333.4|39
1704193500000|2024-01-02 11:05:00|8348.7|8333.7|8349.5|8334.5|8349.5|8334.5|8348.6|8333.6|12
1704193800000|2024-01-02 11:10:00|8349.4|8334.4|8349.6|8334.6|8349.8|8334.8|8349|8334|43
1704194100000|2024-01-02 11:15:00|8349.5|8334.5|8349.6|8334.6|8349.6|8334.6|8349.1|8334.1|21
1704194400000|2024-01-02 11:20:00|8349.5|8334.5|8349.5|8334.5|8354.4|8334.6|8349.5|8329.4|4
1704195000000|2024-01-02 11:30:00|8349.6|8334.6|8349.6|8334.6|8349.6|8334.6|8349.5|8334.5|3
1704195900000|2024-01-02 11:45:00|8349.7|8334.7|8349.5|8334.5|8349.7|8334.7|8349.5|8334.5|13
1704196200000|2024-01-02 11:50:00|8349.6|8334.6|8349.7|8334.7|8349.7|8334.7|8349.5|8334.5|4
1704196500000|2024-01-02 11:55:00|8349.6|8334.6|8349.1|8334.1|8349.6|8334.6|8349.1|8334.1|9
1704196800000|2024-01-02 12:00:00|8349|8334|8349.2|8334.2|8349.4|8334.4|8348.9|8333.9|12
1704197100000|2024-01-02 12:05:00|8349.1|8334.1|8354.1|8329.1|8354.5|8334.4|8349|8329.1|14
1704197400000|2024-01-02 12:10:00|8354.2|8329.2|8354.4|8329.4|8354.5|8329.5|8354.2|8329.2|4
1704197700000|2024-01-02 12:15:00|8354.3|8329.3|8354.3|8329.3|8354.3|8329.3|8354.3|8329.3|1
1704198000000|2024-01-02 12:20:00|8354.4|8329.4|8354.5|8329.5|8354.9|8329.9|8354.2|8329.2|14
1704198300000|2024-01-02 12:25:00|8354.6|8329.6|8349.6|8334.6|8354.7|8334.7|8349.6|8329.5|10
1704198600000|2024-01-02 12:30:00|8354.6|8329.6|8354.6|8329.6|8354.7|8329.7|8354.6|8329.6|5
1704198900000|2024-01-02 12:35:00|8354.7|8329.7|8354.7|8329.7|8354.8|8329.8|8354.6|8329.6|15
1704199200000|2024-01-02 12:40:00|8354.6|8329.6|8355.1|8330.1|8355.1|8330.1|8354.6|8329.6|25
1704199500000|2024-01-02 12:45:00|8350|8335|8354.8|8329.8|8354.8|8335|8350|8329.7|20
1704199800000|2024-01-02 12:50:00|8354.9|8329.9|8355.1|8330.1|8355.3|8335.1|8350.1|8329.8|19
1704200100000|2024-01-02 12:55:00|8355.2|8330.2|8350.1|8335.1|8355.2|8335.1|8350.1|8330|4
1704200400000|2024-01-02 13:00:00|8350|8335|8350|8335|8350|8335|8350|8335|1
1704200700000|2024-01-02 13:05:00|8349.8|8334.8|8349.5|8334.5|8349.8|8334.8|8349.5|8334.5|6
1704201000000|2024-01-02 13:10:00|8349.6|8334.6|8349.8|8334.8|8349.8|8334.8|8349.6|8334.6|5
1704201300000|2024-01-02 13:15:00|8349.7|8334.7|8349.5|8334.5|8349.7|8334.7|8349.5|8334.5|5
1704201900000|2024-01-02 13:25:00|8354.4|8329.4|8349.5|8334.5|8354.4|8334.5|8349.3|8329.4|7
1704202200000|2024-01-02 13:30:00|8349.3|8334.3|8349.2|8334.2|8349.7|8334.7|8349.2|8334.2|18
1704202500000|2024-01-02 13:35:00|8349.1|8334.1|8349.3|8334.3|8349.3|8334.3|8348.9|8333.9|5
1704202800000|2024-01-02 13:40:00|8349.1|8334.1|8348.9|8333.9|8349.3|8334.3|8348.9|8333.9|8
1704203100000|2024-01-02 13:45:00|8349|8334|8348.9|8333.9|8349|8334|8348.9|8333.9|2
1704203400000|2024-01-02 13:50:00|8349|8334|8348.9|8333.9|8349|8334|8348.8|8333.8|11
1704203700000|2024-01-02 13:55:00|8348.8|8333.8|8348.8|8333.8|8348.9|8333.9|8348.7|8333.7|5
1704204000000|2024-01-02 14:00:00|8348.9|8333.9|8348.9|8333.9|8348.9|8333.9|8348.8|8333.8|5
1704204300000|2024-01-02 14:05:00|8348.8|8333.8|8348.9|8333.9|8348.9|8333.9|8348.8|8333.8|2
1704204600000|2024-01-02 14:10:00|8349|8334|8349|8334|8349|8334|8349|8334|1
1704204900000|2024-01-02 14:15:00|8349.1|8334.1|8348.9|8333.9|8349.1|8334.1|8348.9|8333.9|3
1704205200000|2024-01-02 14:20:00|8348.8|8333.8|8348.5|8333.5|8348.8|8333.8|8348.4|8333.4|12
1704205500000|2024-01-02 14:25:00|8348.4|8333.4|8348.6|8333.6|8348.6|8333.6|8348.4|8333.4|3
1704205800000|2024-01-02 14:30:00|8348.5|8333.5|8348|8333|8348.5|8333.5|8348|8333|9
1704206100000|2024-01-02 14:35:00|8348.1|8333.1|8347.8|8332.8|8353|8333.1|8347.7|8327.9|23
1704206400000|2024-01-02 14:40:00|8347.7|8332.7|8354|8329|8354|8333.5|8347.7|8327.9|42
1704206700000|2024-01-02 14:45:00|8353.9|8328.9|8348|8333|8353.9|8333.3|8347.9|8327.9|43
1704207000000|2024-01-02 14:50:00|8348.1|8333.1|8346.9|8331.9|8348.1|8333.1|8346.7|8331.7|23
1704207300000|2024-01-02 14:55:00|8346.8|8331.8|8350.2|8325.2|8351.8|8331.9|8346|8325.2|31
1704207600000|2024-01-02 15:00:00|8350.3|8325.3|8352.2|8327.2|8352.2|8332.2|8345.1|8325.2|34
1704207900000|2024-01-02 15:05:00|8347.3|8332.3|8352.1|8327.1|8352.3|8332.5|8347.3|8327.1|15
1704208200000|2024-01-02 15:10:00|8352.2|8327.2|8352.3|8327.3|8352.4|8327.4|8352.1|8327.1|45
1704208500000|2024-01-02 15:15:00|8352.2|8327.2|8347.1|8332.1|8352.8|8332.6|8346.9|8327.2|46
1704208800000|2024-01-02 15:20:00|8347|8332|8346.8|8331.8|8347|8332|8346.8|8331.8|7
1704209100000|2024-01-02 15:25:00|8346.9|8331.9|8346.6|8331.6|8346.9|8331.9|8346.6|8331.6|20
1704209400000|2024-01-02 15:30:00|8346.7|8331.7|8347.2|8332.2|8347.6|8332.6|8346.7|8331.7|33
1704209700000|2024-01-02 15:35:00|8347.3|8332.3|8347.7|8332.7|8347.9|8332.9|8347.1|8332.1|41
1704210000000|2024-01-02 15:40:00|8347.6|8332.6|8347.9|8332.9|8347.9|8332.9|8347.6|8332.6|18
1704210300000|2024-01-02 15:45:00|8347.8|8332.8|8347.8|8332.8|8348.2|8333.2|8347.3|8332.3|15
1704210600000|2024-01-02 15:50:00|8347.5|8332.5|8347.2|8332.2|8347.6|8332.6|8347.2|8332.2|8
1704210900000|2024-01-02 15:55:00|8347|8332|8347.3|8332.3|8347.4|8332.4|8346.8|8331.8|23
1704211200000|2024-01-02 16:00:00|8347.2|8332.2|8346.7|8331.7|8347.4|8332.4|8346.7|8331.7|12
1704211500000|2024-01-02 16:05:00|8346.6|8331.6|8346.5|8331.5|8346.7|8331.7|8346.3|8331.3|15
1704211800000|2024-01-02 16:10:00|8346.3|8331.3|8345.5|8330.5|8346.3|8331.3|8345.2|8330.2|43
1704212100000|2024-01-02 16:15:00|8345.6|8330.6|8345.8|8330.8|8345.8|8330.8|8345.5|8330.5|7
1704212400000|2024-01-02 16:20:00|8345.7|8330.7|8346.1|8331.1|8346.1|8331.1|8345.6|8330.6|9
1704212700000|2024-01-02 16:25:00|8346|8331|8345.9|8330.9|8346.1|8331.1|8345.9|8330.9|4
1704213000000|2024-01-02 16:30:00|8346|8331|8345.8|8330.8|8346|8331|8345.8|8330.8|5
1704213300000|2024-01-02 16:35:00|8345.7|8330.7|8345|8330|8345.7|8330.7|8345|8330|3
1704213600000|2024-01-02 16:40:00|8345.1|8330.1|8345.7|8330.7|8345.7|8330.7|8345|8330|10
1704213900000|2024-01-02 16:45:00|8345.6|8330.6|8345|8330|8345.6|8330.6|8344.8|8329.8|11
1704214200000|2024-01-02 16:50:00|8344.9|8329.9|8344.7|8329.7|8345.2|8330.2|8344.7|8329.7|10
1704214500000|2024-01-02 16:55:00|8345|8330|8345|8330|8345|8330|8344.9|8329.9|3
1704214800000|2024-01-02 17:00:00|8344.9|8329.9|8345.3|8330.3|8345.3|8330.3|8344.9|8329.9|6
1704215100000|2024-01-02 17:05:00|8345.1|8330.1|8344.9|8329.9|8345.1|8330.1|8344.7|8329.7|9
1704215400000|2024-01-02 17:10:00|8345|8330|8344.8|8329.8|8349.8|8330.5|8344.7|8324.8|22
1704215700000|2024-01-02 17:15:00|8344.9|8329.9|8345.1|8330.1|8345.1|8330.1|8344.9|8329.9|17
1704216000000|2024-01-02 17:20:00|8345|8330|8345.1|8330.1|8345.1|8330.1|8345|8330|2
1704216300000|2024-01-02 17:25:00|8345|8330|8345|8330|8345.1|8330.1|8344.9|8329.9|11
1704216600000|2024-01-02 17:30:00|8345.1|8330.1|8345|8330|8349.9|8330.1|8344.9|8324.9|14
1704216900000|2024-01-02 17:35:00|8344.9|8329.9|8349.5|8324.5|8349.8|8330|8344.8|8324.5|16
1704217200000|2024-01-02 17:40:00|8349.6|8324.6|8349.6|8324.6|8349.6|8324.6|8349.5|8324.5|27
1704217500000|2024-01-02 17:45:00|8349.7|8324.7|8349.8|8324.8|8349.8|8324.8|8349.5|8324.5|16
1704217800000|2024-01-02 17:50:00|8349.9|8324.9|8350|8325|8350|8325|8349.8|8324.8|22
1704218100000|2024-01-02 17:55:00|8349.9|8324.9|8350|8325|8350|8325|8349.9|8324.9|2
1704218400000|2024-01-02 18:00:00|8349.9|8324.9|8350|8325|8350|8330|8344.9|8324.8|9
1704219000000|2024-01-02 18:10:00|8349.9|8324.9|8349.9|8324.9|8349.9|8324.9|8349.9|8324.9|1
1704219300000|2024-01-02 18:15:00|8350|8325|8349.9|8324.9|8350|8325|8349.9|8324.9|2
1704219600000|2024-01-02 18:20:00|8350|8325|8350|8325|8350|8325|8349.9|8324.9|5
1704219900000|2024-01-02 18:25:00|8349.9|8324.9|8349.7|8324.7|8350|8325|8349.2|8324.2|13
1704220200000|2024-01-02 18:30:00|8349.6|8324.6|8349.7|8324.7|8349.7|8324.7|8349.5|8324.5|14
1704220500000|2024-01-02 18:35:00|8349.6|8324.6|8349.5|8324.5|8349.7|8324.7|8349.5|8324.5|6
1704220800000|2024-01-02 18:40:00|8349.4|8324.4|8349.3|8324.3|8349.5|8329.6|8344.4|8324.2|7
1704221100000|2024-01-02 18:45:00|8349.2|8324.2|8348.8|8323.8|8349.3|8324.3|8348.8|8323.8|14
1704221400000|2024-01-02 18:50:00|8348.7|8323.7|8348.7|8323.7|8348.7|8323.7|8348.6|8323.6|7
1704221700000|2024-01-02 18:55:00|8348.6|8323.6|8348.6|8323.6|8348.6|8323.6|8348.5|8323.5|7
1704222000000|2024-01-02 19:00:00|8348.5|8323.5|8343.5|8328.5|8348.5|8328.6|8343.5|8323.5|7
1704222300000|2024-01-02 19:05:00|8343.6|8328.6|8343.6|8328.6|8343.6|8328.6|8343.5|8328.5|7
1704222600000|2024-01-02 19:10:00|8343.5|8328.5|8343.5|8328.5|8343.5|8328.5|8343.4|8328.4|3
1704222900000|2024-01-02 19:15:00|8343.6|8328.6|8343.5|8328.5|8343.6|8328.6|8343.5|8328.5|8
1704223200000|2024-01-02 19:20:00|8343.6|8328.6|8343.6|8328.6|8343.6|8328.6|8343.5|8328.5|3
1704223500000|2024-01-02 19:25:00|8343.7|8328.7|8343.7|8328.7|8343.7|8328.7|8343.7|8328.7|1
1704224100000|2024-01-02 19:35:00|8343.8|8328.8|8343.8|8328.8|8343.8|8328.8|8343.8|8328.8|1
1704224700000|2024-01-02 19:45:00|8343.4|8328.4|8343.9|8328.9|8343.9|8328.9|8343.4|8328.4|3
1704225000000|2024-01-02 19:50:00|8344|8329|8344|8329|8344|8329|8344|8329|1
1704225300000|2024-01-02 19:55:00|8343.9|8328.9|8349|8324|8349|8329|8343.9|8324|11
1704225600000|2024-01-02 20:00:00|8349.1|8324.1|8348.9|8323.9|8349.2|8324.2|8348.8|8323.8|9
1704225900000|2024-01-02 20:05:00|8348.8|8323.8|8348.8|8323.8|8348.8|8323.8|8348.8|8323.8|1
1704226200000|2024-01-02 20:10:00|8348.9|8323.9|8343.7|8328.7|8348.9|8328.7|8343.7|8323.8|3
1704226500000|2024-01-02 20:15:00|8343.6|8328.6|8347.9|8322.9|8348.3|8328.6|8343.6|8322.8|27
1704226800000|2024-01-02 20:20:00|8347.8|8322.8|8348|8323|8348.3|8323.3|8347.8|8322.8|6
1704227100000|2024-01-02 20:25:00|8348.2|8323.2|8348.4|8323.4|8348.4|8323.4|8348.2|8323.2|3
1704227400000|2024-01-02 20:30:00|8348.5|8323.5|8348.6|8323.6|8348.6|8323.6|8348.5|8323.5|2
1704227700000|2024-01-02 20:35:00|8348.7|8323.7|8348.6|8323.6|8348.7|8323.7|8348.6|8323.6|2
1704228000000|2024-01-02 20:40:00|8343.7|8328.7|8348.7|8323.7|8349.4|8329|8343.7|8323.7|9
1704228300000|2024-01-02 20:45:00|8348.8|8323.8|8348.7|8323.7|8348.8|8323.8|8348.7|8323.7|2
1704228600000|2024-01-02 20:50:00|8348.2|8323.2|8348|8323|8348.2|8323.2|8348|8323|2
1704228900000|2024-01-02 20:55:00|8347.9|8322.9|8347.9|8322.9|8347.9|8322.9|8347.9|8322.9|1
1704247200000|2024-01-03 02:00:00|8352.1|8327.1|8352.4|8327.4|8352.4|8327.4|8352.1|8327.1|4
1704247500000|2024-01-03 02:05:00|8352.5|8327.5|8352.4|8327.4|8352.5|8327.5|8352.4|8327.4|2
1704248100000|2024-01-03 02:15:00|8352.3|8327.3|8351.4|8326.4|8352.3|8327.3|8351.2|8326.2|23
1704248400000|2024-01-03 02:20:00|8351.5|8326.5|8351.9|8326.9|8351.9|8326.9|8351.3|8326.3|20
1704248700000|2024-01-03 02:25:00|8351.8|8326.8|8352.2|8327.2|8352.3|8327.3|8351.5|8326.5|17
1704249000000|2024-01-03 02:30:00|8352.3|8327.3|8351.6|8326.6|8352.3|8327.3|8351.6|8326.6|12
1704249300000|2024-01-03 02:35:00|8351.5|8326.5|8351.6|8326.6|8351.6|8326.6|8351.5|8326.5|2
1704249600000|2024-01-03 02:40:00|8351.3|8326.3|8351.9|8326.9|8352.3|8327.3|8351.3|8326.3|17
1704249900000|2024-01-03 02:45:00|8351.8|8326.8|8351.7|8326.7|8351.9|8326.9|8351.7|8326.7|4
1704250200000|2024-01-03 02:50:00|8351.6|8326.6|8351.5|8326.5|8351.6|8326.6|8351.5|8326.5|4
1704250500000|2024-01-03 02:55:00|8351.4|8326.4|8351.4|8326.4|8351.4|8326.4|8351.4|8326.4|1
1704250800000|2024-01-03 03:00:00|8351.5|8326.5|8351.4|8326.4|8351.7|8326.7|8351.4|8326.4|16
1704251100000|2024-01-03 03:05:00|8351.5|8326.5|8352.5|8327.5|8352.5|8327.5|8351.5|8326.5|12
1704251400000|2024-01-03 03:10:00|8352.6|8327.6|8352.7|8327.7|8352.8|8327.8|8352.5|8327.5|5
1704251700000|2024-01-03 03:15:00|8352.8|8327.8|8352.8|8327.8|8352.8|8327.8|8352.8|8327.8|1
1704252000000|2024-01-03 03:20:00|8352.7|8327.7|8352.7|8327.7|8352.8|8327.8|8352.7|8327.7|5
1704252600000|2024-01-03 03:30:00|8352.2|8327.2|8347.9|8332.9|8353|8333.3|8347.7|8326.8|79
1704252900000|2024-01-03 03:35:00|8347.8|8332.8|8347.8|8332.8|8347.9|8332.9|8346.7|8331.7|59
1704253200000|2024-01-03 03:40:00|8347.7|8332.7|8346.8|8331.8|8347.7|8332.7|8346.5|8331.5|41
1704253500000|2024-01-03 03:45:00|8346.9|8331.9|8347|8332|8347.3|8332.3|8346.7|8331.7|32
1704253800000|2024-01-03 03:50:00|8352|8327|8347.1|8332.1|8352|8332.2|8346.9|8326.9|8
1704254100000|2024-01-03 03:55:00|8347.2|8332.2|8348.4|8333.4|8348.4|8333.4|8347.2|8332.2|14
1704254400000|2024-01-03 04:00:00|8348.3|8333.3|8348.3|8333.3|8348.3|8333.3|8348.1|8333.1|7
1704254700000|2024-01-03 04:05:00|8348.4|8333.4|8349.1|8334.1|8349.1|8334.1|8348.3|8333.3|11
1704255000000|2024-01-03 04:10:00|8348.8|8333.8|8349.3|8334.3|8349.3|8334.3|8348.8|8333.8|6
1704255300000|2024-01-03 04:15:00|8349.5|8334.5|8349.8|8334.8|8349.9|8334.9|8349.3|8334.3|25
1704255600000|2024-01-03 04:20:00|8349.7|8334.7|8349.7|8334.7|8349.8|8334.8|8349.7|8334.7|3
1704255900000|2024-01-03 04:25:00|8349.8|8334.8|8349.8|8334.8|8349.8|8334.8|8349.7|8334.7|5
1704256200000|2024-01-03 04:30:00|8350.1|8335.1|8350.3|8335.3|8350.4|8335.4|8349.9|8334.9|33
1704256500000|2024-01-03 04:35:00|8350|8335|8350|8335|8350|8335|8350|8335|1
1704256800000|2024-01-03 04:40:00|8350.2|8335.2|8350.3|8335.3|8350.3|8335.3|8350.2|8335.2|4
1704257100000|2024-01-03 04:45:00|8350.2|8335.2|8350.2|8335.2|8350.3|8335.3|8350.2|8335.2|3
1704257400000|2024-01-03 04:50:00|8350.3|8335.3|8350.3|8335.3|8350.3|8335.3|8350.2|8335.2|3
1704257700000|2024-01-03 04:55:00|8350.2|8335.2|8350|8335|8350.3|8335.3|8350|8335|9
1704258000000|2024-01-03 05:00:00|8349.8|8334.8|8350|8335|8350|8335|8349.8|8334.8|5
1704258300000|2024-01-03 05:05:00|8350.1|8335.1|8350|8335|8350.3|8335.3|8350|8335|12
1704258600000|2024-01-03 05:10:00|8350.1|8335.1|8349.7|8334.7|8350.1|8335.1|8349.6|8334.6|13
1704258900000|2024-01-03 05:15:00|8349.8|8334.8|8349.8|8334.8|8349.8|8334.8|8349.7|8334.7|9
1704259200000|2024-01-03 05:20:00|8349.7|8334.7|8354.5|8329.5|8354.5|8334.7|8349.4|8329.5|9
1704259500000|2024-01-03 05:25:00|8354.4|8329.4|8354.7|8329.7|8354.8|8334.9|8349.1|8329.3|28
1704259800000|2024-01-03 05:30:00|8349.8|8334.8|8349.3|8334.3|8349.9|8334.9|8349.2|8334.2|9
1704260100000|2024-01-03 05:35:00|8349.2|8334.2|8347.9|8332.9|8353|8334.2|8347.7|8327.9|24
1704260400000|2024-01-03 05:40:00|8347.8|8332.8|8347.9|8332.9|8352.8|8333|8347.6|8327.4|24
1704260700000|2024-01-03 05:45:00|8347.8|8332.8|8348.2|8333.2|8348.2|8333.2|8347.7|8332.7|12
1704261000000|2024-01-03 05:50:00|8348.1|8333.1|8348|8333|8348.2|8333.2|8347.9|8332.9|23
1704261300000|2024-01-03 05:55:00|8348.2|8333.2|8348.2|8333.2|8348.3|8333.3|8348.2|8333.2|3
1704261600000|2024-01-03 06:00:00|8348.3|8333.3|8348.9|8333.9|8349.2|8334.2|8348.3|8333.3|13
1704261900000|2024-01-03 06:05:00|8348.8|8333.8|8349.2|8334.2|8349.3|8334.3|8348.6|8333.6|27
1704262200000|2024-01-03 06:10:00|8349.1|8334.1|8348.4|8333.4|8349.2|8334.2|8348.3|8333.3|11
1704262500000|2024-01-03 06:15:00|8348.3|8333.3|8348.1|8333.1|8348.6|8333.6|8347.8|8332.8|19
1704262800000|2024-01-03 06:20:00|8348.2|8333.2|8348.7|8333.7|8348.8|8333.8|8348.2|8333.2|10
1704263100000|2024-01-03 06:25:00|8348.6|8333.6|8348.7|8333.7|8348.7|8333.7|8348.4|8333.4|13
1704263400000|2024-01-03 06:30:00|8348.6|8333.6|8348.3|8333.3|8348.7|8333.7|8348.3|8333.3|8
1704263700000|2024-01-03 06:35:00|8348.2|8333.2|8348.2|8333.2|8348.3|8333.3|8348.2|8333.2|3
1704264000000|2024-01-03 06:40:00|8347.7|8332.7|8346.8|8331.8|8347.7|8332.7|8346.2|8331.2|26
1704264300000|2024-01-03 06:45:00|8346.9|8331.9|8346.6|8331.6|8347.3|8332.3|8346.1|8331.1|35
1704264600000|2024-01-03 06:50:00|8346.5|8331.5|8346.7|8331.7|8351.5|8331.8|8345.6|8326.5|32
1704264900000|2024-01-03 06:55:00|8346.8|8331.8|8346.9|8331.9|8346.9|8331.9|8346.5|8331.5|8
1704265200000|2024-01-03 07:00:00|8346.8|8331.8|8347.3|8332.3|8347.5|8332.5|8346.8|8331.8|10
1704265500000|2024-01-03 07:05:00|8347.2|8332.2|8346.8|8331.8|8347.2|8332.2|8346.8|8331.8|18
1704265800000|2024-01-03 07:10:00|8346.7|8331.7|8346.7|8331.7|8346.8|8331.8|8345.7|8330.7|55
1704266100000|2024-01-03 07:15:00|8346.8|8331.8|8347.3|8332.3|8347.9|8332.9|8346.8|8331.8|62
1704266400000|2024-01-03 07:20:00|8347.4|8332.4|8347.1|8332.1|8347.6|8332.6|8347.1|8332.1|30
1704266700000|2024-01-03 07:25:00|8347.2|8332.2|8345.2|8330.2|8347.2|8332.2|8344.8|8329.8|53
1704267000000|2024-01-03 07:30:00|8345|8330|8344.9|8329.9|8345.2|8330.2|8344.2|8329.2|47
1704267300000|2024-01-03 07:35:00|8344.8|8329.8|8345|8330|8345.3|8330.3|8344.3|8329.3|45
1704267600000|2024-01-03 07:40:00|8344.8|8329.8|8345.5|8330.5|8345.5|8330.5|8344.7|8329.7|25
1704267900000|2024-01-03 07:45:00|8345.4|8330.4|8345.3|8330.3|8345.8|8330.8|8345.3|8330.3|46
1704268200000|2024-01-03 07:50:00|8345.4|8330.4|8344.7|8329.7|8345.4|8330.4|8344.6|8329.6|50
1704268500000|2024-01-03 07:55:00|8344.6|8329.6|8344|8329|8344.6|8329.6|8344|8329|26
1704268800000|2024-01-03 08:00:00|8344.1|8329.1|8344.2|8329.2|8344.3|8329.3|8343.7|8328.7|40
1704269100000|2024-01-03 08:05:00|8344.1|8329.1|8344|8329|8344.3|8329.3|8343.8|8328.8|40
1704269400000|2024-01-03 08:10:00|8343.9|8328.9|8343.8|8328.8|8344.2|8329.2|8343.8|8328.8|18
1704269700000|2024-01-03 08:15:00|8343.7|8328.7|8343.4|8328.4|8343.7|8328.7|8343.2|8328.2|16
1704270000000|2024-01-03 08:20:00|8343.3|8328.3|8343.3|8328.3|8343.3|8328.3|8343.2|8328.2|5
1704270300000|2024-01-03 08:25:00|8343.2|8328.2|8344.8|8329.8|8345|8330|8342.8|8327.8|46
1704270600000|2024-01-03 08:30:00|8344.9|8329.9|8345.4|8330.4|8345.4|8330.4|8344.4|8329.4|25
1704270900000|2024-01-03 08:35:00|8345.2|8330.2|8343.2|8328.2|8345.2|8330.2|8343.1|8328.1|25
1704271200000|2024-01-03 08:40:00|8343.3|8328.3|8343.8|8328.8|8344.2|8329.2|8343.1|8328.1|19
1704271500000|2024-01-03 08:45:00|8343.7|8328.7|8343.4|8328.4|8343.7|8328.7|8342.9|8327.9|15
1704271800000|2024-01-03 08:50:00|8343.3|8328.3|8348.5|8323.5|8348.6|8328.6|8343.1|8323.5|13
1704272100000|2024-01-03 08:55:00|8343.6|8328.6|8344.2|8329.2|8344.2|8329.2|8343.6|8328.6|15
1704272400000|2024-01-03 09:00:00|8344.1|8329.1|8344.4|8329.4|8344.5|8329.5|8344.1|8329.1|12
1704272700000|2024-01-03 09:05:00|8344.5|8329.5|8345.2|8330.2|8345.3|8330.3|8344.4|8329.4|21
1704273000000|2024-01-03 09:10:00|8345.1|8330.1|8345.5|8330.5|8345.5|8330.5|8344.8|8329.8|16
1704273300000|2024-01-03 09:15:00|8345.4|8330.4|8346.6|8331.6|8347|8332|8345.4|8330.4|28
1704273600000|2024-01-03 09:20:00|8346.5|8331.5|8346.4|8331.4|8346.7|8331.7|8346.1|8331.1|15
1704273900000|2024-01-03 09:25:00|8346.5|8331.5|8346.5|8331.5|8346.5|8331.5|8346.5|8331.5|1
1704274200000|2024-01-03 09:30:00|8346.4|8331.4|8346|8331|8346.6|8331.6|8346|8331|19
1704274500000|2024-01-03 09:35:00|8346.1|8331.1|8345.7|8330.7|8346.4|8331.4|8345.7|8330.7|27
1704274800000|2024-01-03 09:40:00|8345.8|8330.8|8345.9|8330.9|8346.1|8331.1|8345.6|8330.6|28
1704275100000|2024-01-03 09:45:00|8346|8331|8346.3|8331.3|8346.3|8331.3|8345.9|8330.9|14
1704275400000|2024-01-03 09:50:00|8346.2|8331.2|8346.4|8331.4|8346.8|8331.8|8346.2|8331.2|24
1704275700000|2024-01-03 09:55:00|8346.3|8331.3|8346|8331|8346.5|8331.5|8346|8331|22
1704276000000|2024-01-03 10:00:00|8345.9|8330.9|8345.8|8330.8|8346.1|8331.1|8345.7|8330.7|23
1704276300000|2024-01-03 10:05:00|8345.7|8330.7|8345.8|8330.8|8345.8|8330.8|8345.5|8330.5|6
1704276600000|2024-01-03 10:10:00|8345.9|8330.9|8345.8|8330.8|8345.9|8330.9|8345.8|8330.8|4
1704276900000|2024-01-03 10:15:00|8345.7|8330.7|8345.7|8330.7|8345.9|8330.9|8345.7|8330.7|5
1704277200000|2024-01-03 10:20:00|8345.8|8330.8|8345.8|8330.8|8346.2|8331.2|8345.7|8330.7|11
1704277500000|2024-01-03 10:25:00|8345.9|8330.9|8346.1|8331.1|8346.2|8331.2|8345.8|8330.8|11
1704277800000|2024-01-03 10:30:00|8346|8331|8346|8331|8346|8331|8346|8331|1
1704278100000|2024-01-03 10:35:00|8346.1|8331.1|8346.1|8331.1|8346.1|8331.1|8346|8331|5
1704278400000|2024-01-03 10:40:00|8351|8326|8351.1|8326.1|8351.1|8326.1|8351|8326|2
1704279000000|2024-01-03 10:50:00|8351|8326|8346|8331|8351.1|8331.1|8346|8326|5
1704279300000|2024-01-03 10:55:00|8346.1|8331.1|8346.1|8331.1|8346.1|8331.1|8346.1|8331.1|1
1704279600000|2024-01-03 11:00:00|8351.1|8326.1|8351.1|8326.1|8351.1|8326.1|8351.1|8326.1|1
1704279900000|2024-01-03 11:05:00|8351.2|8326.2|8346.2|8331.2|8351.2|8331.2|8346|8326|7
1704280200000|2024-01-03 11:10:00|8346.1|8331.1|8346.1|8331.1|8346.2|8331.2|8346|8331|5
1704280500000|2024-01-03 11:15:00|8346|8331|8346.1|8331.1|8346.1|8331.1|8346|8331|2
1704280800000|2024-01-03 11:20:00|8351.1|8326.1|8351.1|8326.1|8351.1|8326.1|8351.1|8326.1|1
1704281100000|2024-01-03 11:25:00|8351.2|8326.2|8346.2|8331.2|8351.2|8331.2|8346|8326.2|6
1704281400000|2024-01-03 11:30:00|8346.1|8331.1|8346.1|8331.1|8346.2|8331.2|8346|8331|7
1704281700000|2024-01-03 11:35:00|8346.3|8331.3|8346.4|8331.4|8346.4|8331.4|8346.3|8331.3|2
1704282000000|2024-01-03 11:40:00|8346.5|8331.5|8352.8|8327.8|8352.9|8332.9|8346.5|8327.8|9
1704282300000|2024-01-03 11:45:00|8352.9|8327.9|8353|8328|8353|8328|8352.1|8327.1|11
1704282600000|2024-01-03 11:50:00|8353.1|8328.1|8353.7|8328.7|8354.5|8329.5|8353.1|8328.1|55
1704282900000|2024-01-03 11:55:00|8353.8|8328.8|8353.8|8328.8|8353.9|8328.9|8353.7|8328.7|6
1704283200000|2024-01-03 12:00:00|8353.9|8328.9|8352.8|8327.8|8354.1|8329.1|8352.4|8327.4|20
1704283500000|2024-01-03 12:05:00|8352.9|8327.9|8353|8328|8353.1|8328.1|8352.9|8327.9|6
1704283800000|2024-01-03 12:10:00|8352.9|8327.9|8353|8328|8353.1|8328.1|8352.9|8327.9|8
1704284100000|2024-01-03 12:15:00|8352.9|8327.9|8352.6|8327.6|8352.9|8327.9|8352.6|8327.6|8
1704284400000|2024-01-03 12:20:00|8352.7|8327.7|8352.9|8327.9|8352.9|8327.9|8352.6|8327.6|5
1704284700000|2024-01-03 12:25:00|8353|8328|8352.9|8327.9|8353.2|8328.2|8352.9|8327.9|5
1704285000000|2024-01-03 12:30:00|8353|8328|8352.9|8327.9|8353|8328|8352.9|8327.9|4
1704285300000|2024-01-03 12:35:00|8353|8328|8353|8328|8353.1|8328.1|8353|8328|3
1704286200000|2024-01-03 12:50:00|8353.1|8328.1|8352.7|8327.7|8353.1|8328.1|8352.6|8327.6|16
1704286500000|2024-01-03 12:55:00|8352.8|8327.8|8352.7|8327.7|8352.8|8327.8|8352.7|8327.7|2
1704286800000|2024-01-03 13:00:00|8352.8|8327.8|8352.7|8327.7|8353|8328|8352.7|8327.7|10
1704287100000|2024-01-03 13:05:00|8352.8|8327.8|8352.8|8327.8|8353.1|8328.1|8352.6|8327.6|16
1704287400000|2024-01-03 13:10:00|8352.9|8327.9|8348|8333|8352.9|8333|8347.9|8327.6|8
1704287700000|2024-01-03 13:15:00|8353|8328|8353|8328|8353|8328|8353|8328|1
1704288000000|2024-01-03 13:20:00|8353.1|8328.1|8353.2|8328.2|8353.4|8328.4|8353|8328|18
1704288300000|2024-01-03 13:25:00|8353.3|8328.3|8353.1|8328.1|8353.3|8328.3|8353.1|8328.1|3
1704288600000|2024-01-03 13:30:00|8353|8328|8353|8328|8353|8328|8353|8328|1
1704288900000|2024-01-03 13:35:00|8352.9|8327.9|8352.6|8327.6|8352.9|8327.9|8352.4|8327.4|8
1704289200000|2024-01-03 13:40:00|8352.5|8327.5|8352.5|8327.5|8352.8|8332.7|8347.6|8327.4|36
1704289500000|2024-01-03 13:45:00|8352.4|8327.4|8347.7|8332.7|8352.4|8332.8|8347.4|8327.4|14
1704289800000|2024-01-03 13:50:00|8347.6|8332.6|8347.6|8332.6|8347.6|8332.6|8347.6|8332.6|1
1704290100000|2024-01-03 13:55:00|8347.5|8332.5|8347.4|8332.4|8347.5|8332.5|8347.3|8332.3|10
1704290400000|2024-01-03 14:00:00|8347.5|8332.5|8347.7|8332.7|8347.8|8332.8|8347.4|8332.4|6
1704290700000|2024-01-03 14:05:00|8347.6|8332.6|8347.5|8332.5|8347.6|8332.6|8347.5|8332.5|6
1704291000000|2024-01-03 14:10:00|8347.4|8332.4|8347.8|8332.8|8347.8|8332.8|8347.4|8332.4|9
1704291300000|2024-01-03 14:15:00|8347.9|8332.9|8347.9|8332.9|8348|8333|8347.9|8332.9|3
1704291600000|2024-01-03 14:20:00|8347.5|8332.5|8347.3|8332.3|8347.5|8332.5|8347.3|8332.3|4
1704291900000|2024-01-03 14:25:00|8352.3|8327.3|8352.3|8327.3|8352.4|8327.4|8352.2|8327.2|21
1704292200000|2024-01-03 14:30:00|8352.4|8327.4|8353.2|8328.2|8353.3|8328.3|8352.4|8327.4|37
1704292500000|2024-01-03 14:35:00|8353.1|8328.1|8348|8333|8353.4|8333.2|8347.9|8327.9|50
1704292800000|2024-01-03 14:40:00|8348.1|8333.1|8348.1|8333.1|8348.1|8333.1|8348|8333|5
1704293100000|2024-01-03 14:45:00|8348.2|8333.2|8347.3|8332.3|8348.2|8333.2|8347.3|8332.3|5
1704293400000|2024-01-03 14:50:00|8347.2|8332.2|8352.3|8327.3|8352.6|8332.4|8346.1|8326.2|40
1704293700000|2024-01-03 14:55:00|8347.4|8332.4|8352.3|8327.3|8352.3|8332.4|8347.1|8326.7|8
1704294000000|2024-01-03 15:00:00|8352.5|8327.5|8345.8|8330.8|8352.5|8331.1|8345.1|8324.9|136
1704294300000|2024-01-03 15:05:00|8345.9|8330.9|8346.6|8331.6|8351.6|8331.7|8345.9|8325.6|31
1704294600000|2024-01-03 15:10:00|8346.7|8331.7|8346.6|8331.6|8346.7|8331.7|8346.6|8331.6|8
1704294900000|2024-01-03 15:15:00|8346.7|8331.7|8353.2|8328.2|8354.1|8333.4|8346.7|8328.1|27
1704295200000|2024-01-03 15:20:00|8353.3|8328.3|8353.3|8328.3|8353.7|8328.7|8353.2|8328.2|17
1704295500000|2024-01-03 15:25:00|8353.4|8328.4|8352.9|8327.9|8353.9|8333.1|8348.1|8327.5|38
1704295800000|2024-01-03 15:30:00|8353|8328|8353|8328|8353.3|8328.3|8352.8|8327.8|19
1704296100000|2024-01-03 15:35:00|8352.8|8327.8|8349.2|8334.2|8353.3|8334.2|8348.2|8327.8|35
1704296400000|2024-01-03 15:40:00|8349.3|8334.3|8354|8329|8354.4|8334.4|8349.2|8328.9|21
1704296700000|2024-01-03 15:45:00|8354.1|8329.1|8349.4|8334.4|8354.5|8334.4|8349.4|8329.1|9
1704297000000|2024-01-03 15:50:00|8349.3|8334.3|8349.4|8334.4|8349.4|8334.4|8349.3|8334.3|8
1704297300000|2024-01-03 15:55:00|8349.5|8334.5|8354.3|8329.3|8354.8|8334.7|8349.3|8329.2|24
1704297600000|2024-01-03 16:00:00|8354.2|8329.2|8353.5|8328.5|8354.3|8334.4|8349.4|8328.3|39
1704297900000|2024-01-03 16:05:00|8353.6|8328.6|8348.7|8333.7|8353.7|8333.7|8348.4|8328.1|80
1704298200000|2024-01-03 16:10:00|8348.6|8333.6|8353.1|8328.1|8353.7|8333.6|8348|8327.9|54
1704298500000|2024-01-03 16:15:00|8353|8328|8353.1|8328.1|8353.1|8328.1|8352.7|8327.7|11
1704298800000|2024-01-03 16:20:00|8353|8328|8353|8328|8353|8328|8353|8328|1
1704299100000|2024-01-03 16:25:00|8347.7|8332.7|8353|8328|8353|8333.1|8347.6|8328|16
1704299400000|2024-01-03 16:30:00|8347.8|8332.8|8352.1|8327.1|8352.7|8332.8|8347.5|8326.8|28
1704299700000|2024-01-03 16:35:00|8352.2|8327.2|8352.7|8327.7|8352.7|8327.7|8352.2|8327.2|8
1704300000000|2024-01-03 16:40:00|8347.8|8332.8|8347.8|8332.8|8347.9|8332.9|8347.7|8332.7|7
1704300300000|2024-01-03 16:45:00|8347.7|8332.7|8347.4|8332.4|8347.9|8332.9|8347.4|8332.4|16
1704300600000|2024-01-03 16:50:00|8347.3|8332.3|8347.4|8332.4|8347.4|8332.4|8347.3|8332.3|2
1704300900000|2024-01-03 16:55:00|8347.6|8332.6|8347.4|8332.4|8347.9|8332.9|8347.4|8332.4|5
1704301200000|2024-01-03 17:00:00|8347.3|8332.3|8347.4|8332.4|8347.8|8332.8|8346.9|8331.9|8
1704301500000|2024-01-03 17:05:00|8347|8332|8346.8|8331.8|8347|8332|8346.5|8331.5|12
1704301800000|2024-01-03 17:10:00|8346.9|8331.9|8351.9|8326.9|8352|8331.9|8346.5|8326.4|23
1704302100000|2024-01-03 17:15:00|8352|8327|8347.4|8332.4|8352|8332.4|8346.8|8326.9|22
1704302400000|2024-01-03 17:20:00|8347.1|8332.1|8346.9|8331.9|8347.2|8332.2|8346.9|8331.9|13
1704302700000|2024-01-03 17:25:00|8346.8|8331.8|8346.8|8331.8|8346.8|8331.8|8346.7|8331.7|3
1704303000000|2024-01-03 17:30:00|8346.9|8331.9|8346.8|8331.8|8346.9|8331.9|8346.8|8331.8|6
1704303300000|2024-01-03 17:35:00|8346.7|8331.7|8346.5|8331.5|8351.4|8331.7|8346.4|8326.3|11
1704303600000|2024-01-03 17:40:00|8346.4|8331.4|8351.3|8326.3|8351.3|8331.6|8346.3|8326.3|9
1704303900000|2024-01-03 17:45:00|8351.4|8326.4|8346.5|8331.5|8351.6|8331.6|8346.4|8326.4|12
1704304500000|2024-01-03 17:55:00|8346.4|8331.4|8346.2|8331.2|8346.5|8331.5|8346.2|8331.2|11
1704304800000|2024-01-03 18:00:00|8351.1|8326.1|8351.2|8326.2|8351.4|8326.4|8351.1|8326.1|14
1704305100000|2024-01-03 18:05:00|8351.1|8326.1|8351.1|8326.1|8351.1|8326.1|8351.1|8326.1|1
1704305400000|2024-01-03 18:10:00|8351.2|8326.2|8351.1|8326.1|8351.2|8326.2|8351.1|8326.1|2
1704306900000|2024-01-03 18:35:00|8351.2|8326.2|8351.2|8326.2|8351.3|8326.3|8351.2|8326.2|7
1704307800000|2024-01-03 18:50:00|8351.1|8326.1|8351|8326|8351.1|8326.1|8350.9|8325.9|3
1704308100000|2024-01-03 18:55:00|8351.1|8326.1|8351|8326|8351.1|8326.1|8351|8326|8
1704308400000|2024-01-03 19:00:00|8351.1|8326.1|8351.4|8326.4|8351.5|8326.5|8351.1|8326.1|4
1704308700000|2024-01-03 19:05:00|8351.5|8326.5|8346.6|8331.6|8351.7|8331.7|8346.6|8326.5|7
1704309000000|2024-01-03 19:10:00|8346.7|8331.7|8352.3|8327.3|8352.3|8331.8|8346.7|8327|5
1704309300000|2024-01-03 19:15:00|8347.4|8332.4|8351.3|8326.3|8351.3|8332.4|8346.1|8326.3|12
1704309600000|2024-01-03 19:20:00|8351.4|8326.4|8351.9|8326.9|8352|8327|8351.4|8326.4|17
1704309900000|2024-01-03 19:25:00|8351.8|8326.8|8350.9|8325.9|8351.8|8326.8|8350.7|8325.7|57
1704310200000|2024-01-03 19:30:00|8351.1|8326.1|8351.2|8326.2|8351.4|8326.4|8351|8326|29
1704310500000|2024-01-03 19:35:00|8351.1|8326.1|8350.9|8325.9|8351.2|8326.2|8350.9|8325.9|7
1704310800000|2024-01-03 19:40:00|8351|8326|8351.1|8326.1|8351.1|8326.1|8350.9|8325.9|10
1704311100000|2024-01-03 19:45:00|8351.2|8326.2|8350.8|8325.8|8351.2|8326.2|8350.8|8325.8|7
1704311400000|2024-01-03 19:50:00|8350.9|8325.9|8350.9|8325.9|8350.9|8325.9|8350.9|8325.9|1
1704311700000|2024-01-03 19:55:00|8351|8326|8351.5|8326.5|8351.5|8326.5|8351|8326|2
1704312000000|2024-01-03 20:00:00|8351.6|8326.6|8351.3|8326.3|8351.7|8326.7|8350.9|8325.9|14
1704312300000|2024-01-03 20:05:00|8351.6|8326.6|8350.8|8325.8|8351.7|8326.7|8350.6|8325.6|22
1704312600000|2024-01-03 20:10:00|8350.7|8325.7|8350.6|8325.6|8350.8|8325.8|8350.6|8325.6|6
1704312900000|2024-01-03 20:15:00|8350.7|8325.7|8350.6|8325.6|8350.7|8325.7|8350.6|8325.6|2
1704313200000|2024-01-03 20:20:00|8350.7|8325.7|8350.9|8325.9|8350.9|8325.9|8350.7|8325.7|5
1704313800000|2024-01-03 20:30:00|8351|8326|8351.1|8326.1|8351.1|8326.1|8351|8326|2
1704314100000|2024-01-03 20:35:00|8351.2|8326.2|8351.2|8326.2|8351.3|8326.3|8351.2|8326.2|3
1704314700000|2024-01-03 20:45:00|8351.1|8326.1|8351.1|8326.1|8351.1|8326.1|8351|8326|3
1704315300000|2024-01-03 20:55:00|8351|8326|8350.9|8325.9|8351|8326|8350.9|8325.9|2
1704333600000|2024-01-04 02:00:00|8351.6|8326.6|8351.7|8326.7|8351.7|8326.7|8351.5|8326.5|22
1704334200000|2024-01-04 02:10:00|8351.8|8326.8|8351.8|8326.8|8352|8327|8351.8|8326.8|11
1704334500000|2024-01-04 02:15:00|8351.9|8326.9|8351.9|8326.9|8352|8327|8351.9|8326.9|3
1704334800000|2024-01-04 02:20:00|8352|8327|8352.3|8327.3|8352.8|8327.8|8352|8327|23
1704335100000|2024-01-04 02:25:00|8352.4|8327.4|8354.1|8329.1|8354.2|8329.2|8352.3|8327.3|30
1704335400000|2024-01-04 02:30:00|8354.2|8329.2|8354.1|8329.1|8354.2|8329.2|8354.1|8329.1|4
1704335700000|2024-01-04 02:35:00|8353.6|8328.6|8353.6|8328.6|8353.6|8328.6|8353.5|8328.5|7
1704336000000|2024-01-04 02:40:00|8353.5|8328.5|8353.5|8328.5|8353.6|8328.6|8353.5|8328.5|3
1704337200000|2024-01-04 03:00:00|8353.4|8328.4|8353.3|8328.3|8353.5|8328.5|8353.3|8328.3|6
1704337500000|2024-01-04 03:05:00|8353.1|8328.1|8353.1|8328.1|8353.2|8328.2|8353|8328|5
1704338100000|2024-01-04 03:15:00|8353|8328|8352.6|8327.6|8353|8328|8352.5|8327.5|25
1704338400000|2024-01-04 03:20:00|8352.5|8327.5|8352.4|8327.4|8352.7|8327.7|8352.3|8327.3|24
1704338700000|2024-01-04 03:25:00|8352.9|8327.9|8352.4|8327.4|8353|8332.7|8347.6|8326.5|43
1704339000000|2024-01-04 03:30:00|8352.2|8327.2|8347.3|8332.3|8353|8332.4|8346.8|8326.9|91
1704339300000|2024-01-04 03:35:00|8347.4|8332.4|8347.3|8332.3|8347.5|8332.5|8346.7|8331.7|31
1704339600000|2024-01-04 03:40:00|8347.4|8332.4|8347.3|8332.3|8347.7|8332.7|8347.2|8332.2|9
1704339900000|2024-01-04 03:45:00|8347.4|8332.4|8347.2|8332.2|8347.7|8332.7|8347.2|8332.2|38
1704340200000|2024-01-04 03:50:00|8347.3|8332.3|8347.7|8332.7|8347.8|8332.8|8347.3|8332.3|17
1704340500000|2024-01-04 03:55:00|8347.8|8332.8|8347.7|8332.7|8347.8|8332.8|8347.7|8332.7|4
1704340800000|2024-01-04 04:00:00|8347.6|8332.6|8348.2|8333.2|8348.3|8333.3|8347.6|8332.6|16
1704341100000|2024-01-04 04:05:00|8348.4|8333.4|8348.5|8333.5|8349.1|8334.1|8348.4|8333.4|30
1704341400000|2024-01-04 04:10:00|8348.6|8333.6|8348.3|8333.3|8348.7|8333.7|8348.1|8333.1|33
1704341700000|2024-01-04 04:15:00|8348.1|8333.1|8348.3|8333.3|8348.3|8333.3|8348.1|8333.1|3
1704342000000|2024-01-04 04:20:00|8348.2|8333.2|8348.2|8333.2|8348.3|8333.3|8348.1|8333.1|19
1704342300000|2024-01-04 04:25:00|8348.1|8333.1|8348.2|8333.2|8348.6|8333.6|8348.1|8333.1|20
1704342600000|2024-01-04 04:30:00|8348.1|8333.1|8348|8333|8348.2|8333.2|8347.9|8332.9|16
1704342900000|2024-01-04 04:35:00|8347.9|8332.9|8347.8|8332.8|8348|8333|8347.8|8332.8|8
1704343200000|2024-01-04 04:40:00|8347.9|8332.9|8347.8|8332.8|8347.9|8332.9|8347.8|8332.8|8
1704343500000|2024-01-04 04:45:00|8347.7|8332.7|8347.8|8332.8|8347.8|8332.8|8347.7|8332.7|2
1704343800000|2024-01-04 04:50:00|8347.7|8332.7|8347.7|8332.7|8347.7|8332.7|8347.7|8332.7|1
1704344100000|2024-01-04 04:55:00|8347.6|8332.6|8348.2|8333.2|8348.2|8333.2|8347.6|8332.6|13
1704344400000|2024-01-04 05:00:00|8348.1|8333.1|8348.1|8333.1|8348.2|8333.2|8348.1|8333.1|5
1704344700000|2024-01-04 05:05:00|8348|8333|8348.2|8333.2|8348.2|8333.2|8348|8333|9
1704345000000|2024-01-04 05:10:00|8348.1|8333.1|8348.7|8333.7|8348.7|8333.7|8348|8333|17
1704345300000|2024-01-04 05:15:00|8348.6|8333.6|8348.6|8333.6|8349|8334|8348.6|8333.6|10
1704345600000|2024-01-04 05:20:00|8348.4|8333.4|8348.6|8333.6|8348.7|8333.7|8348.4|8333.4|4
1704345900000|2024-01-04 05:25:00|8348.7|8333.7|8348.7|8333.7|8348.8|8333.8|8348.3|8333.3|12
1704346500000|2024-01-04 05:35:00|8348.8|8333.8|8348.7|8333.7|8349.1|8334.1|8348.7|8333.7|7
1704346800000|2024-01-04 05:40:00|8348.8|8333.8|8348.7|8333.7|8349.1|8334.1|8348.7|8333.7|8
1704347100000|2024-01-04 05:45:00|8348.8|8333.8|8348.6|8333.6|8348.8|8333.8|8348.5|8333.5|9
1704347400000|2024-01-04 05:50:00|8348.5|8333.5|8348.2|8333.2|8348.6|8333.6|8348.2|8333.2|7
1704347700000|2024-01-04 05:55:00|8348.3|8333.3|8348.2|8333.2|8348.6|8333.6|8348.2|8333.2|12
1704348000000|2024-01-04 06:00:00|8348.3|8333.3|8348.6|8333.6|8348.7|8333.7|8347.5|8332.5|42
1704348300000|2024-01-04 06:05:00|8348.5|8333.5|8348.6|8333.6|8348.7|8333.7|8348.3|8333.3|12
1704348600000|2024-01-04 06:10:00|8348.4|8333.4|8348.5|8333.5|8348.7|8333.7|8348.4|8333.4|5
1704348900000|2024-01-04 06:15:00|8348.7|8333.7|8348.7|8333.7|8348.7|8333.7|8348.7|8333.7|1
1704349200000|2024-01-04 06:20:00|8348.6|8333.6|8348.4|8333.4|8348.8|8333.8|8348.1|8333.1|24
1704349500000|2024-01-04 06:25:00|8348.3|8333.3|8348.2|8333.2|8348.4|8333.4|8347.8|8332.8|18
1704349800000|2024-01-04 06:30:00|8348.3|8333.3|8348.1|8333.1|8348.3|8333.3|8348.1|8333.1|17
1704350100000|2024-01-04 06:35:00|8348|8333|8347.9|8332.9|8348.1|8333.1|8347.9|8332.9|4
1704350400000|2024-01-04 06:40:00|8348|8333|8348.1|8333.1|8348.1|8333.1|8347.9|8332.9|14
1704350700000|2024-01-04 06:45:00|8348|8333|8345.9|8330.9|8348.3|8333.3|8345.4|8330.4|74
1704351000000|2024-01-04 06:50:00|8345.8|8330.8|8344.5|8329.5|8345.8|8330.8|8344.4|8329.4|50
1704351300000|2024-01-04 06:55:00|8344.6|8329.6|8342.2|8327.2|8344.7|8329.7|8341.2|8326.2|90
1704351600000|2024-01-04 07:00:00|8342.3|8327.3|8342.6|8327.6|8342.9|8327.9|8342.1|8327.1|72
1704351900000|2024-01-04 07:05:00|8342.7|8327.7|8342.3|8327.3|8343.5|8328.5|8342.3|8327.3|114
1704352200000|2024-01-04 07:10:00|8342.2|8327.2|8341.1|8326.1|8342.3|8327.3|8341|8326|58
1704352500000|2024-01-04 07:15:00|8341.2|8326.2|8340.7|8325.7|8341.3|8326.3|8340.3|8325.3|68
1704352800000|2024-01-04 07:20:00|8340.6|8325.6|8341.7|8326.7|8341.8|8326.8|8340.5|8325.5|59
1704353100000|2024-01-04 07:25:00|8341.8|8326.8|8341.8|8326.8|8342|8327|8341|8326|45
1704353400000|2024-01-04 07:30:00|8341.7|8326.7|8343.1|8328.1|8343.2|8328.2|8341.7|8326.7|24
1704353700000|2024-01-04 07:35:00|8343|8328|8341.8|8326.8|8343|8328|8341.4|8326.4|31
1704354000000|2024-01-04 07:40:00|8341.7|8326.7|8344.9|8319.9|8344.9|8326.7|8339.6|8319.8|25
1704354300000|2024-01-04 07:45:00|8345|8320|8340.1|8325.1|8345.2|8325.5|8339.5|8319.9|49
1704354600000|2024-01-04 07:50:00|8340|8325|8340.8|8325.8|8341.1|8326.1|8339.9|8324.9|30
1704354900000|2024-01-04 07:55:00|8340.7|8325.7|8341.8|8326.8|8342.4|8327.4|8340.7|8325.7|29
1704355200000|2024-01-04 08:00:00|8341.9|8326.9|8339.5|8324.5|8341.9|8326.9|8339.4|8324.4|43
1704355500000|2024-01-04 08:05:00|8339.3|8324.3|8338.8|8323.8|8339.5|8324.5|8338|8323|54
1704355800000|2024-01-04 08:10:00|8338.7|8323.7|8338.7|8323.7|8339.1|8324.1|8338.3|8323.3|31
1704356100000|2024-01-04 08:15:00|8338.6|8323.6|8338.4|8323.4|8338.6|8323.6|8337.3|8322.3|24
1704356400000|2024-01-04 08:20:00|8338.8|8323.8|8339|8324|8339|8324|8338.6|8323.6|6
1704356700000|2024-01-04 08:25:00|8339.5|8324.5|8340.4|8325.4|8340.7|8325.7|8339.1|8324.1|33
1704357000000|2024-01-04 08:30:00|8340.5|8325.5|8340.3|8325.3|8340.6|8325.6|8340.2|8325.2|10
1704357300000|2024-01-04 08:35:00|8340.4|8325.4|8339.9|8324.9|8340.4|8325.4|8339.8|8324.8|11
1704357600000|2024-01-04 08:40:00|8339.8|8324.8|8340.4|8325.4|8340.4|8325.4|8339.8|8324.8|16
1704357900000|2024-01-04 08:45:00|8340.3|8325.3|8339.6|8324.6|8340.3|8325.3|8339.5|8324.5|10
1704358200000|2024-01-04 08:50:00|8339.5|8324.5|8339.3|8324.3|8339.6|8324.6|8339.2|8324.2|14
1704358500000|2024-01-04 08:55:00|8339.2|8324.2|8338.9|8323.9|8339.2|8324.2|8338.5|8323.5|27
1704358800000|2024-01-04 09:00:00|8339|8324|8339.2|8324.2|8339.3|8324.3|8339|8324|7
1704359100000|2024-01-04 09:05:00|8339.3|8324.3|8340.1|8325.1|8340.1|8325.1|8339.2|8324.2|10
1704359400000|2024-01-04 09:10:00|8340.2|8325.2|8340|8325|8340.2|8325.2|8340|8325|7
1704359700000|2024-01-04 09:15:00|8339.9|8324.9|8340.2|8325.2|8340.3|8325.3|8339.9|8324.9|10
1704360000000|2024-01-04 09:20:00|8340.3|8325.3|8339.7|8324.7|8340.3|8325.3|8339.3|8324.3|31
1704360300000|2024-01-04 09:25:00|8339.8|8324.8|8340.2|8325.2|8340.3|8325.3|8339.8|8324.8|11
1704360600000|2024-01-04 09:30:00|8340|8325|8344|8319|8344|8325|8339|8319|37
1704360900000|2024-01-04 09:35:00|8344.1|8319.1|8343.4|8318.4|8344.3|8324|8338.4|8318.3|53
1704361200000|2024-01-04 09:40:00|8343.3|8318.3|8338.8|8323.8|8343.6|8323.9|8338.2|8318.2|42
1704361500000|2024-01-04 09:45:00|8338.9|8323.9|8339.4|8324.4|8339.4|8324.4|8338.7|8323.7|20
1704361800000|2024-01-04 09:50:00|8339.7|8324.7|8340|8325|8340.1|8325.1|8339.4|8324.4|17
1704362100000|2024-01-04 09:55:00|8340.2|8325.2|8340|8325|8340.3|8325.3|8339.8|8324.8|25
1704362400000|2024-01-04 10:00:00|8339.8|8324.8|8340.2|8325.2|8340.4|8325.4|8339.7|8324.7|23
1704362700000|2024-01-04 10:05:00|8340.1|8325.1|8340.2|8325.2|8340.3|8325.3|8339.9|8324.9|29
1704363000000|2024-01-04 10:10:00|8340.1|8325.1|8340.3|8325.3|8340.8|8325.8|8340|8325|25
1704363300000|2024-01-04 10:15:00|8340.4|8325.4|8340.7|8325.7|8340.8|8325.8|8340.3|8325.3|10
1704363600000|2024-01-04 10:20:00|8340.8|8325.8|8340.3|8325.3|8340.9|8325.9|8340.3|8325.3|19
1704363900000|2024-01-04 10:25:00|8340.4|8325.4|8340.9|8325.9|8340.9|8325.9|8340.3|8325.3|7
1704364200000|2024-01-04 10:30:00|8340.8|8325.8|8341.3|8326.3|8341.3|8326.3|8340.8|8325.8|10
1704364500000|2024-01-04 10:35:00|8341.4|8326.4|8341.1|8326.1|8341.4|8326.4|8341.1|8326.1|8
1704364800000|2024-01-04 10:40:00|8341.2|8326.2|8341.8|8326.8|8342|8327|8341.1|8326.1|19
1704365100000|2024-01-04 10:45:00|8341.9|8326.9|8341.7|8326.7|8342.4|8327.4|8341.5|8326.5|20
1704365400000|2024-01-04 10:50:00|8341.6|8326.6|8341.9|8326.9|8342|8327|8341.6|8326.6|14
1704365700000|2024-01-04 10:55:00|8342|8327|8342|8327|8342.1|8327.1|8342|8327|3
1704366000000|2024-01-04 11:00:00|8342.1|8327.1|8342|8327|8342.1|8327.1|8341.9|8326.9|6
1704366300000|2024-01-04 11:05:00|8342.1|8327.1|8342.1|8327.1|8342.2|8327.2|8341.8|8326.8|13
1704366600000|2024-01-04 11:10:00|8342|8327|8347.1|8322.1|8347.1|8327|8342|8322.1|2
1704366900000|2024-01-04 11:15:00|8347|8322|8341.9|8326.9|8347|8327.1|8341.9|8321.9|26
1704367200000|2024-01-04 11:20:00|8342|8327|8341.9|8326.9|8342|8327|8341.9|8326.9|6
1704367500000|2024-01-04 11:25:00|8341.8|8326.8|8341.8|8326.8|8341.9|8326.9|8341.7|8326.7|13
1704367800000|2024-01-04 11:30:00|8342|8327|8342|8327|8342|8327|8342|8327|1
1704369000000|2024-01-04 11:50:00|8342.1|8327.1|8341.6|8326.6|8342.3|8327.3|8341.6|8326.6|20
1704369300000|2024-01-04 11:55:00|8341.7|8326.7|8342.3|8327.3|8342.3|8327.3|8341.7|8326.7|4
1704369600000|2024-01-04 12:00:00|8342|8327|8341.7|8326.7|8342.1|8327.1|8341.5|8326.5|11
1704369900000|2024-01-04 12:05:00|8341.6|8326.6|8341.6|8326.6|8341.6|8326.6|8341.6|8326.6|1
1704370200000|2024-01-04 12:10:00|8341.7|8326.7|8341.7|8326.7|8341.7|8326.7|8341.7|8326.7|1
1704370500000|2024-01-04 12:15:00|8341.8|8326.8|8341.7|8326.7|8341.8|8326.8|8341.7|8326.7|2
1704371400000|2024-01-04 12:30:00|8341.6|8326.6|8340.3|8325.3|8341.6|8326.6|8340.3|8325.3|27
1704371700000|2024-01-04 12:35:00|8340.4|8325.4|8341.1|8326.1|8341.1|8326.1|8340.4|8325.4|26
1704372000000|2024-01-04 12:40:00|8341|8326|8340.9|8325.9|8341.1|8326.1|8340.9|8325.9|12
1704372300000|2024-01-04 12:45:00|8341|8326|8340.9|8325.9|8341|8326|8340.9|8325.9|8
1704372600000|2024-01-04 12:50:00|8341|8326|8340.6|8325.6|8341|8326|8339.8|8324.8|29
1704372900000|2024-01-04 12:55:00|8345.6|8320.6|8340.9|8325.9|8345.6|8325.9|8340.8|8320.5|7
1704373200000|2024-01-04 13:00:00|8341|8326|8341.1|8326.1|8341.2|8326.2|8341|8326|12
1704373500000|2024-01-04 13:05:00|8340.9|8325.9|8341|8326|8341|8326|8340.9|8325.9|2
1704373800000|2024-01-04 13:10:00|8341.1|8326.1|8344.7|8319.7|8346|8326.1|8340.6|8318.5|72
1704374100000|2024-01-04 13:15:00|8344.9|8319.9|8345.7|8320.7|8346.4|8325.9|8340.8|8319.9|72
1704374400000|2024-01-04 13:20:00|8345.8|8320.8|8341|8326|8346.2|8326.2|8341|8320.8|21
1704374700000|2024-01-04 13:25:00|8345.7|8320.7|8346.5|8321.5|8346.5|8326.1|8340.9|8320|30
1704375000000|2024-01-04 13:30:00|8346.4|8321.4|8342.3|8327.3|8347.4|8327.3|8342.2|8321.3|57
1704375300000|2024-01-04 13:35:00|8342.2|8327.2|8342.3|8327.3|8342.3|8327.3|8342.1|8327.1|7
1704375600000|2024-01-04 13:40:00|8342.2|8327.2|8342.4|8327.4|8342.8|8327.8|8342.2|8327.2|11
1704375900000|2024-01-04 13:45:00|8342.3|8327.3|8341.4|8326.4|8346.3|8327.3|8341.4|8321.3|13
1704376200000|2024-01-04 13:50:00|8341.3|8326.3|8346|8321|8346.4|8326.4|8341.3|8321|9
1704376500000|2024-01-04 13:55:00|8341.1|8326.1|8341.1|8326.1|8341.3|8326.3|8340.8|8325.8|18
1704376800000|2024-01-04 14:00:00|8341|8326|8346.4|8321.4|8346.5|8326.4|8340.7|8321|32
1704377100000|2024-01-04 14:05:00|8346.5|8321.5|8341.6|8326.6|8346.6|8326.7|8341.4|8321.3|13
1704377400000|2024-01-04 14:10:00|8346.5|8321.5|8341.9|8326.9|8346.5|8326.9|8341.3|8321.3|18
1704377700000|2024-01-04 14:15:00|8342|8327|8342.2|8327.2|8342.2|8327.2|8341.9|8326.9|9
1704378000000|2024-01-04 14:20:00|8342.1|8327.1|8342.2|8327.2|8342.3|8327.3|8341.9|8326.9|12
1704378300000|2024-01-04 14:25:00|8342.1|8327.1|8342.2|8327.2|8342.3|8327.3|8342.1|8327.1|12
1704378600000|2024-01-04 14:30:00|8342.4|8327.4|8344|8329|8344.4|8329.4|8342.4|8327.4|25
1704378900000|2024-01-04 14:35:00|8344.1|8329.1|8349.1|8324.1|8349.3|8329.5|8344.1|8324.1|24
1704379200000|2024-01-04 14:40:00|8349|8324|8347.3|8322.3|8349|8328.4|8343.3|8321.7|43
1704379500000|2024-01-04 14:45:00|8347.2|8322.2|8344.2|8329.2|8348.8|8329.2|8344.1|8322.2|45
1704379800000|2024-01-04 14:50:00|8344.3|8329.3|8343|8328|8344.3|8329.3|8342.9|8327.9|19
1704380100000|2024-01-04 14:55:00|8342.9|8327.9|8343.2|8328.2|8347.9|8328.3|8342.8|8322.9|7
1704380400000|2024-01-04 15:00:00|8343.1|8328.1|8342|8327|8343.1|8328.1|8342|8327|24
1704380700000|2024-01-04 15:05:00|8341.9|8326.9|8342.3|8327.3|8347|8327.5|8341.9|8322|20
1704381300000|2024-01-04 15:15:00|8341.8|8326.8|8341.8|8326.8|8342|8327|8341.8|8326.8|5
1704381600000|2024-01-04 15:20:00|8341.9|8326.9|8341.7|8326.7|8341.9|8326.9|8341.7|8326.7|3
1704381900000|2024-01-04 15:25:00|8341.8|8326.8|8341|8326|8341.8|8326.8|8341|8326|7
1704382200000|2024-01-04 15:30:00|8341.1|8326.1|8341.7|8326.7|8341.8|8326.8|8341|8326|6
1704382500000|2024-01-04 15:35:00|8341.3|8326.3|8341.2|8326.2|8341.3|8326.3|8341.2|8326.2|4
1704382800000|2024-01-04 15:40:00|8341.3|8326.3|8341.2|8326.2|8341.3|8326.3|8341.2|8326.2|2
1704383100000|2024-01-04 15:45:00|8341.1|8326.1|8341|8326|8341.1|8326.1|8341|8326|4
1704383400000|2024-01-04 15:50:00|8341.1|8326.1|8341.5|8326.5|8341.5|8326.5|8341.1|8326.1|9
1704383700000|2024-01-04 15:55:00|8341.4|8326.4|8341.3|8326.3|8346.5|8326.7|8341.2|8321.1|14
1704384000000|2024-01-04 16:00:00|8341.2|8326.2|8341.1|8326.1|8341.2|8326.2|8341|8326|6
1704384300000|2024-01-04 16:05:00|8341|8326|8345.2|8320.2|8345.4|8326.1|8340|8320|25
1704384600000|2024-01-04 16:10:00|8345.1|8320.1|8345.1|8320.1|8345.4|8320.4|8345|8320|12
1704384900000|2024-01-04 16:15:00|8345|8320|8345.1|8320.1|8345.2|8320.2|8345|8320|19
1704385500000|2024-01-04 16:25:00|8345.2|8320.2|8345.3|8320.3|8345.5|8320.5|8345.1|8320.1|19
1704385800000|2024-01-04 16:30:00|8345.2|8320.2|8341.1|8326.1|8345.3|8326.1|8340.1|8320.1|11
1704386100000|2024-01-04 16:35:00|8341|8326|8341|8326|8341.1|8326.1|8340.9|8325.9|5
1704386400000|2024-01-04 16:40:00|8340.9|8325.9|8340.9|8325.9|8340.9|8325.9|8340.9|8325.9|1
1704387600000|2024-01-04 17:00:00|8341|8326|8341|8326|8341.1|8326.1|8340.9|8325.9|5
1704387900000|2024-01-04 17:05:00|8340.9|8325.9|8340.7|8325.7|8340.9|8325.9|8340.7|8325.7|5
1704388200000|2024-01-04 17:10:00|8341|8326|8341.2|8326.2|8341.3|8326.3|8340.9|8325.9|11
1704388500000|2024-01-04 17:15:00|8341.3|8326.3|8341.2|8326.2|8341.3|8326.3|8341.1|8326.1|4
1704389400000|2024-01-04 17:30:00|8341.3|8326.3|8341.2|8326.2|8341.3|8326.3|8341.2|8326.2|2
1704389700000|2024-01-04 17:35:00|8341.1|8326.1|8341.1|8326.1|8341.1|8326.1|8341.1|8326.1|1
1704390000000|2024-01-04 17:40:00|8341.2|8326.2|8341.2|8326.2|8341.2|8326.2|8341.2|8326.2|1
1704390300000|2024-01-04 17:45:00|8341.3|8326.3|8341.2|8326.2|8341.3|8326.3|8341.2|8326.2|2
1704390600000|2024-01-04 17:50:00|8341.3|8326.3|8341.9|8326.9|8342|8327|8341.3|8326.3|4
1704390900000|2024-01-04 17:55:00|8341.8|8326.8|8341.8|8326.8|8341.8|8326.8|8341.7|8326.7|3
1704391200000|2024-01-04 18:00:00|8341.9|8326.9|8341.7|8326.7|8342|8327|8341.7|8326.7|5
1704391800000|2024-01-04 18:10:00|8341.8|8326.8|8348.3|8323.3|8349|8328.2|8341.8|8323.2|44
1704392100000|2024-01-04 18:15:00|8348.5|8323.5|8348.1|8323.1|8348.8|8328.7|8343.3|8323.1|19
1704392400000|2024-01-04 18:20:00|8348|8323|8348.1|8323.1|8348.1|8323.1|8348|8323|2
1704392700000|2024-01-04 18:25:00|8348|8323|8348|8323|8348|8323|8348|8323|1
1704393000000|2024-01-04 18:30:00|8348.1|8323.1|8348|8323|8348.1|8323.1|8348|8323|2
1704393900000|2024-01-04 18:45:00|8347.8|8322.8|8347.4|8322.4|8347.8|8322.8|8347.4|8322.4|3
1704394800000|2024-01-04 19:00:00|8347.7|8322.7|8348.1|8323.1|8348.1|8323.1|8347.7|8322.7|7
1704395100000|2024-01-04 19:05:00|8348|8323|8348.1|8323.1|8348.1|8323.1|8348|8323|2
1704396300000|2024-01-04 19:25:00|8348.2|8323.2|8348.4|8323.4|8348.5|8323.5|8348.1|8323.1|7
1704396600000|2024-01-04 19:30:00|8348.5|8323.5|8348.5|8323.5|8348.5|8323.5|8348.5|8323.5|1
1704396900000|2024-01-04 19:35:00|8348.3|8323.3|8343.3|8328.3|8348.3|8328.3|8343.2|8323.3|6
1704397500000|2024-01-04 19:45:00|8343.2|8328.2|8342.6|8327.6|8343.2|8328.2|8342.5|8327.5|6
1704397800000|2024-01-04 19:50:00|8342.5|8327.5|8342.5|8327.5|8342.5|8327.5|8342.5|8327.5|1
1704398400000|2024-01-04 20:00:00|8342.6|8327.6|8347.7|8322.7|8347.7|8327.6|8342.6|8322.5|4
1704398700000|2024-01-04 20:05:00|8347.5|8322.5|8347.5|8322.5|8347.5|8322.5|8347.5|8322.5|1
1704399000000|2024-01-04 20:10:00|8347.6|8322.6|8347.6|8322.6|8347.6|8322.6|8347.6|8322.6|1
1704399300000|2024-01-04 20:15:00|8348.6|8323.6|8349|8324|8349.1|8324.1|8348.6|8323.6|7
1704399600000|2024-01-04 20:20:00|8348|8323|8347.9|8322.9|8348|8323|8347.9|8322.9|4
1704400200000|2024-01-04 20:30:00|8347.8|8322.8|8347.5|8322.5|8347.8|8322.8|8347.5|8322.5|4
1704400500000|2024-01-04 20:35:00|8347.4|8322.4|8347.4|8322.4|8347.4|8322.4|8347.4|8322.4|1
1704400800000|2024-01-04 20:40:00|8347.5|8322.5|8347.5|8322.5|8347.5|8322.5|8347.5|8322.5|1
1704401100000|2024-01-04 20:45:00|8347.6|8322.6|8347.6|8322.6|8347.6|8322.6|8347.6|8322.6|1
1704420000000|2024-01-05 02:00:00|8348.6|8323.6|8348.3|8323.3|8348.6|8323.6|8348.2|8323.2|36
1704420300000|2024-01-05 02:05:00|8348.6|8323.6|8348.4|8323.4|8348.6|8323.6|8348.3|8323.3|21
1704420600000|2024-01-05 02:10:00|8348.3|8323.3|8348.5|8323.5|8348.8|8323.8|8348.3|8323.3|19
1704420900000|2024-01-05 02:15:00|8348.6|8323.6|8348.4|8323.4|8348.6|8323.6|8348.4|8323.4|18
1704421200000|2024-01-05 02:20:00|8348.5|8323.5|8348.3|8323.3|8348.5|8323.5|8348.3|8323.3|3
1704421500000|2024-01-05 02:25:00|8348.4|8323.4|8348.3|8323.3|8348.4|8323.4|8348.3|8323.3|6
1704421800000|2024-01-05 02:30:00|8348.4|8323.4|8348.4|8323.4|8348.9|8323.9|8348.3|8323.3|15
1704422100000|2024-01-05 02:35:00|8348.3|8323.3|8348.3|8323.3|8348.7|8323.7|8348.3|8323.3|15
1704422400000|2024-01-05 02:40:00|8348.4|8323.4|8348.2|8323.2|8348.4|8323.4|8347|8322|20
1704422700000|2024-01-05 02:45:00|8348|8323|8348.2|8323.2|8348.4|8323.4|8348|8323|7
1704423300000|2024-01-05 02:55:00|8348.1|8323.1|8348.1|8323.1|8348.1|8323.1|8348.1|8323.1|1
1704423600000|2024-01-05 03:00:00|8348|8323|8348.3|8323.3|8348.4|8323.4|8347.6|8322.6|28
1704423900000|2024-01-05 03:05:00|8347.5|8322.5|8346.3|8321.3|8347.5|8322.5|8346.3|8321.3|9
1704424200000|2024-01-05 03:10:00|8346.2|8321.2|8347.1|8322.1|8347.2|8322.2|8346.2|8321.2|25
1704424500000|2024-01-05 03:15:00|8347.2|8322.2|8347.2|8322.2|8347.2|8322.2|8347.1|8322.1|13
1704424800000|2024-01-05 03:20:00|8347.1|8322.1|8346.1|8321.1|8347.1|8322.1|8346.1|8321.1|7
1704425100000|2024-01-05 03:25:00|8345.9|8320.9|8345.5|8320.5|8345.9|8325.8|8340.6|8319.7|23
1704425400000|2024-01-05 03:30:00|8345.4|8320.4|8340.9|8325.9|8346.8|8325.9|8340.9|8320|59
1704425700000|2024-01-05 03:35:00|8340.8|8325.8|8341|8326|8341.3|8326.3|8340.5|8325.5|93
1704426000000|2024-01-05 03:40:00|8340.9|8325.9|8340.1|8325.1|8345.6|8325.9|8339.5|8320.5|38
1704426300000|2024-01-05 03:45:00|8340|8325|8339.2|8324.2|8340.1|8325.1|8339|8324|56
1704426600000|2024-01-05 03:50:00|8339.4|8324.4|8339.1|8324.1|8344.2|8324.9|8338.7|8319|26
1704426900000|2024-01-05 03:55:00|8339|8324|8338.9|8323.9|8343.4|8324|8338.3|8318.4|13
1704427200000|2024-01-05 04:00:00|8338.8|8323.8|8337.3|8322.3|8342.7|8323.8|8336.7|8317.5|59
1704427500000|2024-01-05 04:05:00|8337.4|8322.4|8338.2|8323.2|8338.2|8323.2|8337.3|8322.3|35
1704427800000|2024-01-05 04:10:00|8338.3|8323.3|8343.5|8318.5|8343.6|8323.4|8338.1|8318.2|19
1704428100000|2024-01-05 04:15:00|8338.6|8323.6|8338.3|8323.3|8343.3|8323.7|8338.2|8318.2|9
1704428400000|2024-01-05 04:20:00|8338.4|8323.4|8338|8323|8338.5|8323.5|8337.9|8322.9|13
1704428700000|2024-01-05 04:25:00|8337.9|8322.9|8338.3|8323.3|8338.3|8323.3|8337.7|8322.7|10
1704429000000|2024-01-05 04:30:00|8338.4|8323.4|8338.5|8323.5|8338.5|8323.5|8338.4|8323.4|4
1704429300000|2024-01-05 04:35:00|8338.6|8323.6|8338.9|8323.9|8339|8324|8338.6|8323.6|10
1704429600000|2024-01-05 04:40:00|8339|8324|8339.3|8324.3|8339.3|8324.3|8338.9|8323.9|7
1704429900000|2024-01-05 04:45:00|8339.2|8324.2|8339.3|8324.3|8339.3|8324.3|8339.2|8324.2|6
1704430200000|2024-01-05 04:50:00|8339.2|8324.2|8339.6|8324.6|8339.7|8324.7|8339.1|8324.1|11
1704430500000|2024-01-05 04:55:00|8339.7|8324.7|8339.9|8324.9|8340|8325|8339.6|8324.6|29
1704430800000|2024-01-05 05:00:00|8339.8|8324.8|8339.6|8324.6|8339.9|8324.9|8339.4|8324.4|21
1704431100000|2024-01-05 05:05:00|8339.4|8324.4|8339|8324|8339.6|8324.6|8338.9|8323.9|10
1704431400000|2024-01-05 05:10:00|8338.9|8323.9|8339|8324|8339|8324|8338.9|8323.9|4
1704431700000|2024-01-05 05:15:00|8338.9|8323.9|8338.6|8323.6|8339|8324|8338.3|8323.3|28
1704432000000|2024-01-05 05:20:00|8338.7|8323.7|8338.6|8323.6|8338.9|8323.9|8338.6|8323.6|8
1704432300000|2024-01-05 05:25:00|8338.5|8323.5|8333.3|8318.3|8339|8323.6|8333.1|8313.3|74
1704432600000|2024-01-05 05:30:00|8333.4|8318.4|8339.7|8314.7|8339.9|8319.9|8333.4|8313.6|52
1704432900000|2024-01-05 05:35:00|8339.6|8314.6|8339|8314|8339.9|8319.4|8334.2|8314|39
1704433200000|2024-01-05 05:40:00|8339.1|8314.1|8333.3|8318.3|8339.1|8318.6|8333.3|8313.3|26
1704433500000|2024-01-05 05:45:00|8333.2|8318.2|8333.1|8318.1|8333.3|8318.3|8332.3|8317.3|44
1704433800000|2024-01-05 05:50:00|8333|8318|8331.8|8316.8|8333|8318|8331.8|8316.8|32
1704434100000|2024-01-05 05:55:00|8331.9|8316.9|8331.8|8316.8|8332.6|8317.6|8331.7|8316.7|28
1704434400000|2024-01-05 06:00:00|8331.4|8316.4|8330.7|8315.7|8331.4|8316.4|8330.3|8315.3|32
1704434700000|2024-01-05 06:05:00|8330.8|8315.8|8333.9|8318.9|8334.3|8319.3|8329.1|8314.1|99
1704435000000|2024-01-05 06:10:00|8333.8|8318.8|8333.3|8318.3|8334.1|8319.1|8333.2|8318.2|42
1704435300000|2024-01-05 06:15:00|8333.4|8318.4|8333.8|8318.8|8333.9|8318.9|8333.3|8318.3|29
1704435600000|2024-01-05 06:20:00|8333.9|8318.9|8334.2|8319.2|8334.2|8319.2|8333.5|8318.5|49
1704435900000|2024-01-05 06:25:00|8334.1|8319.1|8334.5|8319.5|8334.7|8319.7|8334.1|8319.1|29
1704436200000|2024-01-05 06:30:00|8334.6|8319.6|8334.5|8319.5|8335|8320|8334.5|8319.5|20
1704436500000|2024-01-05 06:35:00|8334.6|8319.6|8334.2|8319.2|8334.7|8319.7|8334|8319|14
1704436800000|2024-01-05 06:40:00|8334.3|8319.3|8334.8|8319.8|8335.2|8320.2|8334.3|8319.3|19
1704437100000|2024-01-05 06:45:00|8334.9|8319.9|8336.1|8321.1|8336.1|8321.1|8334.9|8319.9|33
1704437400000|2024-01-05 06:50:00|8340.9|8315.9|8334.5|8319.5|8340.9|8320.2|8334.5|8315.5|20
1704437700000|2024-01-05 06:55:00|8334.4|8319.4|8334.1|8319.1|8334.8|8319.8|8333.8|8318.8|34
1704438000000|2024-01-05 07:00:00|8334|8319|8332.2|8317.2|8334.1|8319.1|8331.5|8316.5|48
1704438300000|2024-01-05 07:05:00|8332.3|8317.3|8329.4|8314.4|8332.3|8317.3|8328.3|8313.3|124
1704438600000|2024-01-05 07:10:00|8329.6|8314.6|8331.4|8316.4|8331.5|8316.5|8329.5|8314.5|73
1704438900000|2024-01-05 07:15:00|8331.3|8316.3|8332.9|8317.9|8333.1|8318.1|8331.2|8316.2|78
1704439200000|2024-01-05 07:20:00|8333|8318|8332.8|8317.8|8333.8|8318.8|8332.7|8317.7|35
1704439500000|2024-01-05 07:25:00|8332.9|8317.9|8333.2|8318.2|8333.2|8318.2|8332|8317|45
1704439800000|2024-01-05 07:30:00|8333.1|8318.1|8332.2|8317.2|8333.1|8318.1|8331.8|8316.8|23
1704440100000|2024-01-05 07:35:00|8332.3|8317.3|8332|8317|8332.3|8317.3|8331.9|8316.9|20
1704440400000|2024-01-05 07:40:00|8332.1|8317.1|8332.3|8317.3|8332.3|8317.3|8332.1|8317.1|5
1704440700000|2024-01-05 07:45:00|8332.4|8317.4|8333|8318|8333.3|8318.3|8332.3|8317.3|55
1704441000000|2024-01-05 07:50:00|8332.9|8317.9|8332.2|8317.2|8333.4|8318.4|8331.8|8316.8|33
1704441300000|2024-01-05 07:55:00|8331.8|8316.8|8331.9|8316.9|8332.3|8317.3|8331.8|8316.8|24
1704441600000|2024-01-05 08:00:00|8331.8|8316.8|8331.2|8316.2|8331.9|8316.9|8330.3|8315.3|47
1704441900000|2024-01-05 08:05:00|8331.3|8316.3|8331.2|8316.2|8331.7|8316.7|8331.1|8316.1|22
1704442200000|2024-01-05 08:10:00|8331.1|8316.1|8330.4|8315.4|8331.5|8316.5|8329.6|8314.6|37
1704442500000|2024-01-05 08:15:00|8330.5|8315.5|8331|8316|8331.4|8316.4|8330.5|8315.5|17
1704442800000|2024-01-05 08:20:00|8330.9|8315.9|8330|8315|8331.1|8316.1|8329.9|8314.9|26
1704443100000|2024-01-05 08:25:00|8329.9|8314.9|8330.6|8315.6|8330.6|8315.6|8329.9|8314.9|12
1704443400000|2024-01-05 08:30:00|8330.5|8315.5|8330.4|8315.4|8331.3|8316.3|8330.3|8315.3|26
1704443700000|2024-01-05 08:35:00|8330.5|8315.5|8335.9|8310.9|8335.9|8315.8|8330.3|8310.6|27
1704444000000|2024-01-05 08:40:00|8336|8311|8331.3|8316.3|8336|8316.4|8330.9|8310.9|18
1704444300000|2024-01-05 08:45:00|8331.4|8316.4|8331.3|8316.3|8332.3|8317.3|8331.3|8316.3|26
1704444600000|2024-01-05 08:50:00|8331.4|8316.4|8331.7|8316.7|8331.7|8316.7|8331.3|8316.3|6
1704444900000|2024-01-05 08:55:00|8331.6|8316.6|8332.4|8317.4|8338|8318.1|8331.6|8312.3|26
1704445200000|2024-01-05 09:00:00|8332.3|8317.3|8333|8318|8333|8318|8332.3|8317.3|8
1704445500000|2024-01-05 09:05:00|8333.1|8318.1|8333.3|8318.3|8333.4|8318.4|8333|8318|15
1704445800000|2024-01-05 09:10:00|8333.2|8318.2|8332.4|8317.4|8333.3|8318.3|8332.3|8317.3|19
1704446100000|2024-01-05 09:15:00|8332.7|8317.7|8332.4|8317.4|8332.8|8317.8|8331.9|8316.9|29
1704446400000|2024-01-05 09:20:00|8332.5|8317.5|8332.3|8317.3|8332.5|8317.5|8331.8|8316.8|13
1704446700000|2024-01-05 09:25:00|8332.7|8317.7|8332.6|8317.6|8332.9|8317.9|8332.3|8317.3|21
1704447000000|2024-01-05 09:30:00|8332.7|8317.7|8333.7|8318.7|8333.7|8318.7|8332.7|8317.7|16
1704447300000|2024-01-05 09:35:00|8333.6|8318.6|8334.3|8319.3|8335.2|8320.2|8333.6|8318.6|36
1704447600000|2024-01-05 09:40:00|8334.4|8319.4|8335.2|8320.2|8335.2|8320.2|8334.2|8319.2|27
1704447900000|2024-01-05 09:45:00|8335.3|8320.3|8334.3|8319.3|8335.3|8320.3|8334.3|8319.3|13
1704448200000|2024-01-05 09:50:00|8334.4|8319.4|8333|8318|8334.4|8319.4|8333|8318|19
1704448500000|2024-01-05 09:55:00|8332.9|8317.9|8333|8318|8333.7|8318.7|8332.5|8317.5|35
1704448800000|2024-01-05 10:00:00|8333.1|8318.1|8333|8318|8333.8|8318.8|8332.8|8317.8|23
1704449100000|2024-01-05 10:05:00|8333.1|8318.1|8333.8|8318.8|8333.8|8318.8|8333|8318|16
1704449400000|2024-01-05 10:10:00|8333.9|8318.9|8333.8|8318.8|8333.9|8318.9|8333.7|8318.7|8
1704449700000|2024-01-05 10:15:00|8333.7|8318.7|8333.7|8318.7|8333.7|8318.7|8333.5|8318.5|11
1704450000000|2024-01-05 10:20:00|8333.8|8318.8|8333.7|8318.7|8333.8|8318.8|8333.7|8318.7|4
1704450300000|2024-01-05 10:25:00|8333.8|8318.8|8333.8|8318.8|8333.8|8318.8|8333.7|8318.7|3
1704450600000|2024-01-05 10:30:00|8333.7|8318.7|8334.1|8319.1|8334.1|8319.1|8333.7|8318.7|8
1704450900000|2024-01-05 10:35:00|8334|8319|8333.7|8318.7|8334.2|8319.2|8333.5|8318.5|17
1704451200000|2024-01-05 10:40:00|8333.6|8318.6|8333|8318|8333.6|8318.6|8332.8|8317.8|19
1704451500000|2024-01-05 10:45:00|8333.1|8318.1|8332.9|8317.9|8333.1|8318.1|8332.8|8317.8|17
1704451800000|2024-01-05 10:50:00|8332.8|8317.8|8333.1|8318.1|8333.2|8318.2|8332.8|8317.8|22
1704452100000|2024-01-05 10:55:00|8333|8318|8332.7|8317.7|8333.1|8318.1|8332.7|8317.7|12
1704452400000|2024-01-05 11:00:00|8332.8|8317.8|8332.8|8317.8|8332.8|8317.8|8332.8|8317.8|1
1704452700000|2024-01-05 11:05:00|8332.7|8317.7|8332.2|8317.2|8332.7|8317.7|8332.2|8317.2|4
1704453000000|2024-01-05 11:10:00|8332.3|8317.3|8332.4|8317.4|8332.5|8317.5|8331.7|8316.7|22
1704453300000|2024-01-05 11:15:00|8332.3|8317.3|8332|8317|8332.8|8317.8|8332|8317|15
1704453600000|2024-01-05 11:20:00|8331.9|8316.9|8332.1|8317.1|8332.1|8317.1|8331.9|8316.9|3
1704453900000|2024-01-05 11:25:00|8332|8317|8336.8|8311.8|8337|8317.1|8331.9|8311.8|24
1704454200000|2024-01-05 11:30:00|8336.7|8311.7|8336.9|8311.9|8337.5|8312.5|8336.1|8311.1|19
1704454500000|2024-01-05 11:35:00|8336.8|8311.8|8336.3|8311.3|8337|8316.6|8331.5|8311.3|12
1704454800000|2024-01-05 11:40:00|8336.4|8311.4|8336.8|8311.8|8337.3|8317.2|8331.4|8310.4|36
1704455100000|2024-01-05 11:45:00|8336.7|8311.7|8335.8|8310.8|8336.7|8311.7|8335.7|8310.7|8
1704455400000|2024-01-05 11:50:00|8336|8311|8336.1|8311.1|8336.1|8311.1|8335.9|8310.9|8
1704455700000|2024-01-05 11:55:00|8336|8311|8335.8|8310.8|8336.9|8316.8|8331.2|8310.8|31
1704456000000|2024-01-05 12:00:00|8335.7|8310.7|8335.3|8310.3|8335.7|8310.7|8335.3|8310.3|7
1704456300000|2024-01-05 12:05:00|8330.1|8315.1|8335.2|8310.2|8335.5|8315.3|8329.9|8310.1|29
1704456600000|2024-01-05 12:10:00|8335.1|8310.1|8335|8310|8335.1|8310.1|8334.9|8309.9|12
1704456900000|2024-01-05 12:15:00|8334.9|8309.9|8335.2|8310.2|8335.3|8310.3|8334.9|8309.9|10
1704457200000|2024-01-05 12:20:00|8330.3|8315.3|8329.7|8314.7|8330.3|8315.3|8329.7|8314.7|5
1704457500000|2024-01-05 12:25:00|8329.8|8314.8|8335|8310|8335|8314.8|8329.8|8309.8|6
1704457800000|2024-01-05 12:30:00|8334.9|8309.9|8329.4|8314.4|8334.9|8314.8|8329.4|8309.7|9
1704458100000|2024-01-05 12:35:00|8329.5|8314.5|8334.7|8309.7|8334.7|8314.5|8329.5|8309.6|3
1704458400000|2024-01-05 12:40:00|8334.6|8309.6|8334.9|8309.9|8335|8310|8334.6|8309.6|12
1704458700000|2024-01-05 12:45:00|8334.8|8309.8|8330.4|8315.4|8334.8|8315.5|8329.8|8309.8|13
1704459000000|2024-01-05 12:50:00|8330.5|8315.5|8335.5|8310.5|8335.5|8315.5|8330.3|8310.3|10
1704459300000|2024-01-05 12:55:00|8335.6|8310.6|8336.4|8311.4|8336.5|8316.3|8330.8|8310.5|40
1704459600000|2024-01-05 13:00:00|8336.5|8311.5|8336.9|8311.9|8337.2|8317.3|8332.1|8311.2|27
1704459900000|2024-01-05 13:05:00|8336.8|8311.8|8336.7|8311.7|8337|8316.8|8331.1|8311|47
1704460200000|2024-01-05 13:10:00|8337|8312|8331.8|8316.8|8337.2|8317|8331.8|8310.7|45
1704460500000|2024-01-05 13:15:00|8331.7|8316.7|8339.1|8314.1|8339.4|8318.5|8331.2|8313.2|57
1704460800000|2024-01-05 13:20:00|8339|8314|8341.2|8316.2|8341.2|8319.3|8334.3|8313.9|60
1704461100000|2024-01-05 13:25:00|8341.3|8316.3|8339.8|8314.8|8343.3|8318.3|8338.5|8313.5|84
1704461400000|2024-01-05 13:30:00|8340.6|8315.6|8342|8317|8345.7|8320.7|8340.6|8315.6|130
1704461700000|2024-01-05 13:35:00|8341.9|8316.9|8342.5|8317.5|8345|8320|8341.4|8316.4|195
1704462000000|2024-01-05 13:40:00|8342.6|8317.6|8340.4|8315.4|8343.6|8322.7|8337.6|8314.6|92
1704462300000|2024-01-05 13:45:00|8340.5|8315.5|8339.4|8314.4|8341.3|8321.1|8334.9|8314.1|82
1704462600000|2024-01-05 13:50:00|8339.3|8314.3|8336.9|8311.9|8340.3|8318.6|8333|8311.9|88
1704462900000|2024-01-05 13:55:00|8336.8|8311.8|8337.9|8312.9|8339|8318.9|8332|8311.8|42
1704463200000|2024-01-05 14:00:00|8338|8313|8336.9|8311.9|8338|8313|8336.9|8311.9|64
1704463500000|2024-01-05 14:05:00|8337|8312|8337|8312|8337.1|8316.3|8331.3|8310.7|95
1704463800000|2024-01-05 14:10:00|8336.9|8311.9|8338.4|8313.4|8338.6|8313.6|8336.7|8311.7|48
1704464100000|2024-01-05 14:15:00|8338.3|8313.3|8336.5|8311.5|8338.4|8313.4|8336.2|8311.2|81
1704464400000|2024-01-05 14:20:00|8336.6|8311.6|8336.2|8311.2|8336.7|8311.7|8335.7|8310.7|101
1704464700000|2024-01-05 14:25:00|8336.1|8311.1|8334.9|8309.9|8336.4|8316.4|8331.4|8309|57
1704465000000|2024-01-05 14:30:00|8334.5|8309.5|8334.9|8309.9|8335.2|8310.2|8333.8|8308.8|48
1704465300000|2024-01-05 14:35:00|8335|8310|8335.7|8310.7|8335.8|8315.6|8330.3|8309.8|37
1704465600000|2024-01-05 14:40:00|8335.8|8310.8|8335.8|8310.8|8337|8315.8|8330.8|8310.5|56
1704465900000|2024-01-05 14:45:00|8335.7|8310.7|8334.8|8309.8|8335.8|8310.8|8334.7|8309.7|86
1704466200000|2024-01-05 14:50:00|8334.9|8309.9|8335.6|8310.6|8335.8|8310.8|8334.8|8309.8|69
1704466500000|2024-01-05 14:55:00|8335.7|8310.7|8334.7|8309.7|8335.7|8310.7|8334.6|8309.6|43
1704466800000|2024-01-05 15:00:00|8334.8|8309.8|8331.8|8306.8|8334.8|8309.8|8330.3|8305.3|225
1704467100000|2024-01-05 15:05:00|8331.9|8306.9|8330.6|8305.6|8332.2|8307.2|8330.6|8305.6|136
1704467400000|2024-01-05 15:10:00|8331|8306|8331.4|8306.4|8331.4|8306.4|8329.2|8304.2|64
1704467700000|2024-01-05 15:15:00|8331.5|8306.5|8332.9|8307.9|8335.3|8310.3|8331.5|8306.5|152
1704468000000|2024-01-05 15:20:00|8332.8|8307.8|8331.9|8306.9|8332.9|8307.9|8331.1|8306.1|34
1704468300000|2024-01-05 15:25:00|8332|8307|8332.2|8307.2|8332.3|8307.3|8332|8307|5
1704468600000|2024-01-05 15:30:00|8332.1|8307.1|8332.1|8307.1|8332.3|8307.3|8332.1|8307.1|14
1704468900000|2024-01-05 15:35:00|8332|8307|8332.1|8307.1|8332.4|8307.4|8332|8307|15
1704469200000|2024-01-05 15:40:00|8332.3|8307.3|8332.2|8307.2|8332.5|8307.5|8332.1|8307.1|28
1704469500000|2024-01-05 15:45:00|8332.3|8307.3|8332.2|8307.2|8332.4|8307.4|8332.2|8307.2|26
1704469800000|2024-01-05 15:50:00|8332.3|8307.3|8332.4|8307.4|8332.5|8312.7|8327.2|8307.3|20
1704470400000|2024-01-05 16:00:00|8332.5|8307.5|8332.5|8307.5|8332.6|8312.8|8327.3|8307.1|18
1704470700000|2024-01-05 16:05:00|8332.6|8307.6|8332.3|8307.3|8332.6|8312.6|8327.5|8307.3|11
1704471000000|2024-01-05 16:10:00|8332.4|8307.4|8331.8|8306.8|8332.4|8307.4|8331.8|8306.8|11
1704471300000|2024-01-05 16:15:00|8326.7|8311.7|8327|8312|8331.6|8312|8326.5|8306.6|24
1704471600000|2024-01-05 16:20:00|8327.1|8312.1|8331.7|8306.7|8332.9|8312.5|8326.6|8306.5|76
1704471900000|2024-01-05 16:25:00|8332.8|8307.8|8333.5|8308.5|8334|8309|8332.4|8307.4|36
1704472200000|2024-01-05 16:30:00|8333.3|8308.3|8332.5|8307.5|8333.7|8308.7|8332.2|8307.2|36
1704472500000|2024-01-05 16:35:00|8332.6|8307.6|8333|8308|8333.1|8308.1|8332.4|8307.4|27
1704472800000|2024-01-05 16:40:00|8332.9|8307.9|8334.9|8309.9|8334.9|8309.9|8332.7|8307.7|32
1704473100000|2024-01-05 16:45:00|8335|8310|8335.3|8310.3|8335.4|8310.4|8334.5|8309.5|14
1704473400000|2024-01-05 16:50:00|8335.4|8310.4|8334.4|8309.4|8335.4|8310.4|8334.3|8309.3|24
1704473700000|2024-01-05 16:55:00|8334.3|8309.3|8334.3|8309.3|8334.3|8309.3|8334.3|8309.3|1
1704474000000|2024-01-05 17:00:00|8334.1|8309.1|8333.7|8308.7|8334.3|8309.3|8333.7|8308.7|18
1704474300000|2024-01-05 17:05:00|8333.8|8308.8|8334.2|8309.2|8334.7|8309.7|8333.7|8308.7|30
1704474600000|2024-01-05 17:10:00|8334.3|8309.3|8333.5|8308.5|8334.4|8309.4|8333.2|8308.2|43
1704474900000|2024-01-05 17:15:00|8333.8|8308.8|8334.4|8309.4|8334.5|8309.5|8333.8|8308.8|21
1704475200000|2024-01-05 17:20:00|8334.3|8309.3|8329.4|8314.4|8334.4|8314.4|8329.2|8309.1|16
1704475500000|2024-01-05 17:25:00|8329.5|8314.5|8334.3|8309.3|8334.3|8314.5|8329.4|8309.3|3
1704475800000|2024-01-05 17:30:00|8334.2|8309.2|8334|8309|8334.3|8313.9|8328.9|8308.6|11
1704476100000|2024-01-05 17:35:00|8334.1|8309.1|8334.3|8309.3|8334.3|8309.3|8333.6|8308.6|8
1704476400000|2024-01-05 17:40:00|8334.5|8309.5|8334.3|8309.3|8334.5|8309.5|8334.2|8309.2|9
1704476700000|2024-01-05 17:45:00|8334.4|8309.4|8334.5|8309.5|8334.7|8309.7|8334.4|8309.4|7
1704477000000|2024-01-05 17:50:00|8334.4|8309.4|8333.5|8308.5|8334.4|8309.4|8333.5|8308.5|9
1704477300000|2024-01-05 17:55:00|8333.6|8308.6|8334.4|8309.4|8334.5|8309.5|8333.6|8308.6|14
1704477600000|2024-01-05 18:00:00|8334.5|8309.5|8334.2|8309.2|8334.5|8309.5|8333.9|8308.9|13
1704477900000|2024-01-05 18:05:00|8334.3|8309.3|8334.4|8309.4|8334.4|8309.4|8334.3|8309.3|2
1704478500000|2024-01-05 18:15:00|8334.3|8309.3|8334.2|8309.2|8334.6|8309.6|8334.2|8309.2|8
1704478800000|2024-01-05 18:20:00|8334.1|8309.1|8334|8309|8334.2|8309.2|8333.9|8308.9|15
1704479100000|2024-01-05 18:25:00|8333.8|8308.8|8334|8309|8334.1|8309.1|8333.8|8308.8|17
1704479400000|2024-01-05 18:30:00|8333.5|8308.5|8333.2|8308.2|8333.8|8308.8|8333.1|8308.1|47
1704479700000|2024-01-05 18:35:00|8333.1|8308.1|8332.9|8307.9|8333.2|8308.2|8332.8|8307.8|71
1704480000000|2024-01-05 18:40:00|8333|8308|8333|8308|8333.1|8308.1|8332.9|8307.9|20
1704480300000|2024-01-05 18:45:00|8333.1|8308.1|8332.9|8307.9|8333.2|8308.2|8332.9|8307.9|31
1704480600000|2024-01-05 18:50:00|8333|8308|8333|8308|8333.1|8308.1|8332.9|8307.9|5
1704480900000|2024-01-05 18:55:00|8332.9|8307.9|8333.1|8308.1|8333.2|8308.2|8332.9|8307.9|9
1704481200000|2024-01-05 19:00:00|8333.2|8308.2|8333.2|8308.2|8333.2|8308.2|8333.2|8308.2|1
1704481500000|2024-01-05 19:05:00|8333.3|8308.3|8333.2|8308.2|8333.4|8308.4|8333.2|8308.2|4
1704481800000|2024-01-05 19:10:00|8333.3|8308.3|8333.3|8308.3|8333.3|8308.3|8333.3|8308.3|1
1704482100000|2024-01-05 19:15:00|8333.4|8308.4|8333.5|8308.5|8333.9|8308.9|8333.3|8308.3|43
1704482400000|2024-01-05 19:20:00|8333.4|8308.4|8333.4|8308.4|8333.5|8308.5|8333.4|8308.4|7
1704482700000|2024-01-05 19:25:00|8333.3|8308.3|8333.4|8308.4|8333.4|8308.4|8333.3|8308.3|2
1704483300000|2024-01-05 19:35:00|8333.5|8308.5|8333.8|8308.8|8333.9|8308.9|8333.4|8308.4|9
1704483600000|2024-01-05 19:40:00|8333.9|8308.9|8333.9|8308.9|8333.9|8308.9|8333.9|8308.9|1
1704483900000|2024-01-05 19:45:00|8333.8|8308.8|8333.5|8308.5|8333.8|8308.8|8333.5|8308.5|4
1704484200000|2024-01-05 19:50:00|8333.6|8308.6|8333.5|8308.5|8333.8|8308.8|8333.5|8308.5|8
1704484500000|2024-01-05 19:55:00|8333.6|8308.6|8333.6|8308.6|8333.6|8308.6|8333.6|8308.6|1
1704484800000|2024-01-05 20:00:00|8333.5|8308.5|8332.8|8307.8|8333.5|8308.5|8331.7|8306.7|6
1704485100000|2024-01-05 20:05:00|8332.9|8307.9|8332.6|8307.6|8333.1|8308.1|8332.6|8307.6|18
1704485700000|2024-01-05 20:15:00|8332.7|8307.7|8332.7|8307.7|8332.7|8307.7|8332.7|8307.7|1
1704486000000|2024-01-05 20:20:00|8332.6|8307.6|8333|8308|8333.1|8308.1|8332.4|8307.4|12
1704486300000|2024-01-05 20:25:00|8332.9|8307.9|8333.1|8308.1|8333.2|8308.2|8332.9|8307.9|10
1704486600000|2024-01-05 20:30:00|8333.2|8308.2|8333.1|8308.1|8333.2|8308.2|8333.1|8308.1|2
1704486900000|2024-01-05 20:35:00|8333|8308|8332.8|8307.8|8333|8308|8332.6|8307.6|9
1704487200000|2024-01-05 20:40:00|8332.6|8307.6|8332.5|8307.5|8332.6|8307.6|8332.5|8307.5|2
1704487500000|2024-01-05 20:45:00|8332.6|8307.6|8333|8308|8333|8308|8332.6|8307.6|6
1704487800000|2024-01-05 20:50:00|8333.1|8308.1|8332.9|8307.9|8333.2|8308.2|8332.6|8307.6|10
1704488100000|2024-01-05 20:55:00|8333|8308|8333|8308|8333|8308|8333|8308|1
1704679200000|2024-01-08 02:00:00|8332.2|8307.2|8332.8|8307.8|8333.1|8308.1|8332.2|8307.2|15
1704679500000|2024-01-08 02:05:00|8332.7|8307.7|8332.7|8307.7|8332.8|8307.8|8332.7|8307.7|3
1704679800000|2024-01-08 02:10:00|8332.8|8307.8|8329.8|8304.8|8332.8|8307.8|8329.6|8304.6|25
1704680100000|2024-01-08 02:15:00|8329.9|8304.9|8329.9|8304.9|8329.9|8304.9|8329.9|8304.9|1
1704680400000|2024-01-08 02:20:00|8329.8|8304.8|8329.8|8304.8|8329.8|8304.8|8329.8|8304.8|1
1704680700000|2024-01-08 02:25:00|8329.9|8304.9|8329.9|8304.9|8330.1|8305.1|8329.9|8304.9|12
1704681300000|2024-01-08 02:35:00|8330|8305|8331|8306|8331.1|8306.1|8330|8305|13
1704681600000|2024-01-08 02:40:00|8331.1|8306.1|8331.3|8306.3|8331.4|8306.4|8331|8306|13
1704681900000|2024-01-08 02:45:00|8331.2|8306.2|8331.5|8306.5|8331.6|8306.6|8331|8306|11
1704682200000|2024-01-08 02:50:00|8331.4|8306.4|8331.9|8306.9|8332|8307|8331.4|8306.4|13
1704682800000|2024-01-08 03:00:00|8332|8307|8332|8307|8332.7|8307.7|8331.9|8306.9|8
1704683100000|2024-01-08 03:05:00|8331.9|8306.9|8331.9|8306.9|8331.9|8306.9|8331.8|8306.8|5
1704683400000|2024-01-08 03:10:00|8332|8307|8331.9|8306.9|8332|8307|8331.8|8306.8|14
1704683700000|2024-01-08 03:15:00|8331.8|8306.8|8331.9|8306.9|8331.9|8306.9|8331.8|8306.8|2
1704684000000|2024-01-08 03:20:00|8331.8|8306.8|8331.8|8306.8|8331.8|8306.8|8331.8|8306.8|1
1704684300000|2024-01-08 03:25:00|8331.9|8306.9|8331.7|8306.7|8331.9|8306.9|8331.7|8306.7|9
1704684600000|2024-01-08 03:30:00|8332|8307|8327.1|8312.1|8332.1|8312.4|8327|8306.6|87
1704684900000|2024-01-08 03:35:00|8327.2|8312.2|8323.5|8308.5|8327.2|8312.2|8323.2|8308.2|98
1704685200000|2024-01-08 03:40:00|8323.6|8308.6|8323.3|8308.3|8325.1|8310.1|8323.3|8308.3|64
1704685500000|2024-01-08 03:45:00|8323.1|8308.1|8323.6|8308.6|8328.8|8308.9|8321.5|8302.7|116
1704685800000|2024-01-08 03:50:00|8323.7|8308.7|8324|8309|8324.5|8309.5|8323.2|8308.2|79
1704686100000|2024-01-08 03:55:00|8324.1|8309.1|8325.6|8310.6|8329.6|8311|8324|8304.5|64
1704686400000|2024-01-08 04:00:00|8325.5|8310.5|8326.3|8311.3|8331.6|8311.7|8325.4|8305.9|56
1704686700000|2024-01-08 04:05:00|8326.2|8311.2|8326.4|8311.4|8326.8|8311.8|8325.8|8310.8|35
1704687000000|2024-01-08 04:10:00|8326.3|8311.3|8327.1|8312.1|8327.3|8312.3|8326.2|8311.2|52
1704687300000|2024-01-08 04:15:00|8327.2|8312.2|8326.9|8311.9|8331.7|8312.2|8326.1|8305.9|44
1704687600000|2024-01-08 04:20:00|8327|8312|8324.9|8309.9|8331.7|8312|8324.5|8306.7|39
1704687900000|2024-01-08 04:25:00|8324.8|8309.8|8325.6|8310.6|8325.6|8310.6|8324.4|8309.4|61
1704688200000|2024-01-08 04:30:00|8325.4|8310.4|8323.5|8308.5|8328.8|8310.5|8322.6|8302.9|80
1704688500000|2024-01-08 04:35:00|8323.6|8308.6|8324.3|8309.3|8329.1|8309.3|8323.5|8303.5|35
1704688800000|2024-01-08 04:40:00|8324.2|8309.2|8324.5|8309.5|8324.7|8309.7|8324.2|8309.2|28
1704689100000|2024-01-08 04:45:00|8329.5|8304.5|8324.7|8309.7|8329.5|8309.7|8324.4|8304.4|8
1704689400000|2024-01-08 04:50:00|8324.6|8309.6|8325.3|8310.3|8325.3|8310.3|8324.5|8309.5|19
1704689700000|2024-01-08 04:55:00|8325.6|8310.6|8325.5|8310.5|8325.7|8310.7|8325.3|8310.3|28
1704690000000|2024-01-08 05:00:00|8325.4|8310.4|8325.3|8310.3|8325.7|8310.7|8325.1|8310.1|35
1704690300000|2024-01-08 05:05:00|8325.1|8310.1|8324.5|8309.5|8325.2|8310.2|8324.5|8309.5|35
1704690600000|2024-01-08 05:10:00|8324.4|8309.4|8324.5|8309.5|8324.7|8309.7|8324.4|8309.4|16
1704690900000|2024-01-08 05:15:00|8324.6|8309.6|8324.8|8309.8|8325.3|8310.3|8324.6|8309.6|20
1704691200000|2024-01-08 05:20:00|8324.7|8309.7|8324.7|8309.7|8324.8|8309.8|8324.7|8309.7|5
1704691500000|2024-01-08 05:25:00|8324.3|8309.3|8325|8310|8325|8310|8324.2|8309.2|19
1704691800000|2024-01-08 05:30:00|8325.1|8310.1|8325.6|8310.6|8325.8|8310.8|8325|8310|14
1704692100000|2024-01-08 05:35:00|8325.5|8310.5|8326.2|8311.2|8326.2|8311.2|8325.4|8310.4|22
1704692400000|2024-01-08 05:40:00|8326.1|8311.1|8326.2|8311.2|8326.2|8311.2|8325.7|8310.7|10
1704692700000|2024-01-08 05:45:00|8326.3|8311.3|8326.3|8311.3|8326.4|8311.4|8326|8311|10
1704693000000|2024-01-08 05:50:00|8326.4|8311.4|8325.7|8310.7|8326.4|8311.4|8325.7|8310.7|19
1704693300000|2024-01-08 05:55:00|8325.6|8310.6|8325.7|8310.7|8326.1|8311.1|8325.6|8310.6|10
1704693600000|2024-01-08 06:00:00|8325.8|8310.8|8325.1|8310.1|8325.8|8310.8|8324.7|8309.7|15
1704693900000|2024-01-08 06:05:00|8325|8310|8324.3|8309.3|8325|8310|8323.9|8308.9|18
1704694200000|2024-01-08 06:10:00|8324.2|8309.2|8323.8|8308.8|8324.3|8309.3|8323.8|8308.8|15
1704694500000|2024-01-08 06:15:00|8323.9|8308.9|8323.8|8308.8|8323.9|8308.9|8323.8|8308.8|4
1704694800000|2024-01-08 06:20:00|8323.7|8308.7|8324.2|8309.2|8324.2|8309.2|8323.7|8308.7|8
1704695100000|2024-01-08 06:25:00|8324.1|8309.1|8323.6|8308.6|8324.1|8309.1|8323.6|8308.6|17
1704695400000|2024-01-08 06:30:00|8323.7|8308.7|8324.3|8309.3|8324.3|8309.3|8323.7|8308.7|16
1704695700000|2024-01-08 06:35:00|8324.4|8309.4|8324.3|8309.3|8324.9|8309.9|8324.3|8309.3|6
1704696000000|2024-01-08 06:40:00|8324.2|8309.2|8324.3|8309.3|8324.3|8309.3|8324.2|8309.2|2
1704696900000|2024-01-08 06:55:00|8324.2|8309.2|8324.3|8309.3|8324.3|8309.3|8324.2|8309.2|2
1704697200000|2024-01-08 07:00:00|8324.7|8309.7|8324.9|8309.9|8324.9|8309.9|8324.4|8309.4|5
1704697500000|2024-01-08 07:05:00|8325|8310|8325.7|8310.7|8325.8|8310.8|8324.9|8309.9|36
1704697800000|2024-01-08 07:10:00|8325.6|8310.6|8325.5|8310.5|8326|8311|8325.4|8310.4|18
1704698100000|2024-01-08 07:15:00|8325.4|8310.4|8325.5|8310.5|8325.5|8310.5|8325.3|8310.3|14
1704698400000|2024-01-08 07:20:00|8325.6|8310.6|8325.4|8310.4|8325.6|8310.6|8325.1|8310.1|10
1704698700000|2024-01-08 07:25:00|8325.5|8310.5|8325.4|8310.4|8325.7|8310.7|8325.3|8310.3|11
1704699000000|2024-01-08 07:30:00|8325.3|8310.3|8325.5|8310.5|8325.5|8310.5|8325.3|8310.3|5
1704699300000|2024-01-08 07:35:00|8325.4|8310.4|8325.5|8310.5|8325.6|8310.6|8325.4|8310.4|4
1704699600000|2024-01-08 07:40:00|8325.6|8310.6|8325.4|8310.4|8325.9|8310.9|8325.4|8310.4|8
1704699900000|2024-01-08 07:45:00|8325.5|8310.5|8325.1|8310.1|8325.6|8310.6|8324.9|8309.9|20
1704700200000|2024-01-08 07:50:00|8325|8310|8325|8310|8325.2|8310.2|8324.8|8309.8|21
1704700500000|2024-01-08 07:55:00|8325.1|8310.1|8325.5|8310.5|8325.5|8310.5|8325|8310|13
1704700800000|2024-01-08 08:00:00|8325.4|8310.4|8325.9|8310.9|8325.9|8310.9|8325.4|8310.4|9
1704701100000|2024-01-08 08:05:00|8326|8311|8325.9|8310.9|8326.3|8311.3|8325.9|8310.9|37
1704701400000|2024-01-08 08:10:00|8325.8|8310.8|8332|8307|8332.4|8312.2|8325.7|8305.9|111
1704701700000|2024-01-08 08:15:00|8331.9|8306.9|8327.1|8312.1|8332.1|8312.1|8326.8|8306.9|32
1704702000000|2024-01-08 08:20:00|8326.9|8311.9|8327.3|8312.3|8328.1|8313.1|8326.9|8311.9|59
1704702300000|2024-01-08 08:25:00|8327.4|8312.4|8328.8|8313.8|8329.8|8314.8|8327.3|8312.3|56
1704702600000|2024-01-08 08:30:00|8328.9|8313.9|8327.7|8312.7|8328.9|8313.9|8327|8312|57
1704702900000|2024-01-08 08:35:00|8327.8|8312.8|8327.4|8312.4|8327.8|8312.8|8327.1|8312.1|19
1704703200000|2024-01-08 08:40:00|8327.3|8312.3|8328.2|8313.2|8328.2|8313.2|8327.3|8312.3|18
1704703500000|2024-01-08 08:45:00|8328.4|8313.4|8328.4|8313.4|8328.8|8313.8|8328.2|8313.2|23
1704703800000|2024-01-08 08:50:00|8328.3|8313.3|8328.1|8313.1|8328.3|8313.3|8327.8|8312.8|19
1704704100000|2024-01-08 08:55:00|8328.2|8313.2|8329.1|8314.1|8329.1|8314.1|8328.2|8313.2|12
1704704400000|2024-01-08 09:00:00|8329|8314|8331.3|8316.3|8331.3|8316.3|8329|8314|34
1704704700000|2024-01-08 09:05:00|8331.7|8316.7|8330.7|8315.7|8332.6|8317.6|8330.6|8315.6|80
1704705000000|2024-01-08 09:10:00|8330.9|8315.9|8332.1|8317.1|8332.6|8317.6|8330.7|8315.7|45
1704705300000|2024-01-08 09:15:00|8332.2|8317.2|8333.6|8318.6|8333.8|8318.8|8332.1|8317.1|39
1704705600000|2024-01-08 09:20:00|8333.5|8318.5|8333.4|8318.4|8334.1|8319.1|8333|8318|39
1704705900000|2024-01-08 09:25:00|8333.3|8318.3|8332.9|8317.9|8333.5|8318.5|8332.8|8317.8|28
1704706200000|2024-01-08 09:30:00|8333|8318|8333.1|8318.1|8333.4|8318.4|8333|8318|17
1704706500000|2024-01-08 09:35:00|8333.2|8318.2|8333.9|8318.9|8334|8319|8333.2|8318.2|20
1704706800000|2024-01-08 09:40:00|8333.3|8318.3|8332.2|8317.2|8333.7|8318.7|8332.2|8317.2|13
1704707100000|2024-01-08 09:45:00|8332.3|8317.3|8331.3|8316.3|8332.3|8317.3|8331.1|8316.1|30
1704707400000|2024-01-08 09:50:00|8331.4|8316.4|8331.2|8316.2|8331.4|8316.4|8330.8|8315.8|22
1704707700000|2024-01-08 09:55:00|8331.6|8316.6|8331.8|8316.8|8331.8|8316.8|8331.2|8316.2|20
1704708000000|2024-01-08 10:00:00|8331.9|8316.9|8333.1|8318.1|8333.3|8318.3|8331.9|8316.9|24
1704708300000|2024-01-08 10:05:00|8333.2|8318.2|8333.2|8318.2|8333.2|8318.2|8333.2|8318.2|1
1704708600000|2024-01-08 10:10:00|8332.9|8317.9|8333.2|8318.2|8333.3|8318.3|8332.9|8317.9|6
1704708900000|2024-01-08 10:15:00|8333.3|8318.3|8332.4|8317.4|8333.3|8318.3|8332.4|8317.4|25
1704709200000|2024-01-08 10:20:00|8332.8|8317.8|8332.6|8317.6|8333|8318|8332.6|8317.6|6
1704709500000|2024-01-08 10:25:00|8332.2|8317.2|8330.8|8315.8|8336.7|8317.2|8330.8|8310.7|24
1704709800000|2024-01-08 10:30:00|8330.7|8315.7|8336.1|8311.1|8336.1|8316|8330.1|8311.1|23
1704710100000|2024-01-08 10:35:00|8336.2|8311.2|8330.6|8315.6|8336.4|8315.8|8330.3|8310.3|28
1704710400000|2024-01-08 10:40:00|8330.4|8315.4|8330.4|8315.4|8330.4|8315.4|8330.4|8315.4|1
1704710700000|2024-01-08 10:45:00|8330.8|8315.8|8330.3|8315.3|8330.8|8315.8|8330.3|8315.3|7
1704711000000|2024-01-08 10:50:00|8330.4|8315.4|8330.7|8315.7|8330.8|8315.8|8330.4|8315.4|10
1704711300000|2024-01-08 10:55:00|8330.6|8315.6|8330.9|8315.9|8331|8316|8330.6|8315.6|16
1704711600000|2024-01-08 11:00:00|8331|8316|8331.4|8316.4|8331.5|8316.5|8330.9|8315.9|20
1704711900000|2024-01-08 11:05:00|8331.5|8316.5|8331.8|8316.8|8331.9|8316.9|8331.3|8316.3|25
1704712200000|2024-01-08 11:10:00|8331.9|8316.9|8331.7|8316.7|8331.9|8316.9|8331.7|8316.7|19
1704712500000|2024-01-08 11:15:00|8331.6|8316.6|8331.2|8316.2|8331.7|8316.7|8331.2|8316.2|20
1704712800000|2024-01-08 11:20:00|8331.1|8316.1|8331.4|8316.4|8331.6|8316.6|8331.1|8316.1|20
1704713100000|2024-01-08 11:25:00|8331.3|8316.3|8331.7|8316.7|8331.7|8316.7|8331.1|8316.1|22
1704713400000|2024-01-08 11:30:00|8331.3|8316.3|8336.1|8311.1|8336.1|8316.3|8331.1|8311.1|4
1704714300000|2024-01-08 11:45:00|8331.5|8316.5|8331.7|8316.7|8331.7|8316.7|8331.5|8316.5|3
1704714600000|2024-01-08 11:50:00|8331.8|8316.8|8336.4|8311.4|8336.5|8316.8|8331.2|8311.3|30
1704714900000|2024-01-08 11:55:00|8336.2|8311.2|8329.8|8314.8|8336.2|8315.2|8329.8|8309.8|22
1704715200000|2024-01-08 12:00:00|8329.9|8314.9|8331.2|8316.2|8331.2|8316.2|8329.9|8314.9|7
1704715500000|2024-01-08 12:05:00|8331|8316|8335.8|8310.8|8336|8316|8330.9|8310.7|12
1704715800000|2024-01-08 12:10:00|8335.9|8310.9|8335.8|8310.8|8336.1|8311.1|8335.8|8310.8|10
1704716100000|2024-01-08 12:15:00|8335.9|8310.9|8331.7|8316.7|8336.1|8316.7|8331.1|8310.9|9
1704716400000|2024-01-08 12:20:00|8331.6|8316.6|8337.3|8312.3|8338.1|8319.1|8331.2|8312|45
1704716700000|2024-01-08 12:25:00|8337.4|8312.4|8332.6|8317.6|8337.5|8317.6|8332.5|8312.3|12
1704717000000|2024-01-08 12:30:00|8337.5|8312.5|8332.8|8317.8|8337.7|8318.1|8332.4|8312.3|15
1704717300000|2024-01-08 12:35:00|8332.9|8317.9|8333|8318|8338.2|8318.3|8332.9|8313.1|18
1704717600000|2024-01-08 12:40:00|8332.9|8317.9|8333|8318|8333.1|8318.1|8332.9|8317.9|8
1704717900000|2024-01-08 12:45:00|8332.9|8317.9|8333|8318|8333|8318|8332.9|8317.9|4
1704718200000|2024-01-08 12:50:00|8332.9|8317.9|8333|8318|8333|8318|8332.9|8317.9|4
1704718500000|2024-01-08 12:55:00|8332.9|8317.9|8331.9|8316.9|8333|8318|8331.9|8316.9|16
1704718800000|2024-01-08 13:00:00|8331.8|8316.8|8328.4|8313.4|8334.7|8316.8|8328.1|8308.1|61
1704719100000|2024-01-08 13:05:00|8327.8|8312.8|8332.6|8307.6|8332.8|8313.1|8326.2|8306.8|52
1704719400000|2024-01-08 13:10:00|8332.8|8307.8|8328.8|8313.8|8333.1|8314.2|8328.1|8307.8|32
1704719700000|2024-01-08 13:15:00|8328.7|8313.7|8330.2|8315.2|8330.6|8315.6|8328.3|8313.3|37
1704720000000|2024-01-08 13:20:00|8330.3|8315.3|8328.3|8313.3|8330.4|8315.4|8328.1|8313.1|65
1704720300000|2024-01-08 13:25:00|8328.4|8313.4|8329|8314|8329.1|8314.1|8328.3|8313.3|45
1704720600000|2024-01-08 13:30:00|8328.9|8313.9|8328.3|8313.3|8329.1|8314.1|8328.3|8313.3|40
1704720900000|2024-01-08 13:35:00|8328.4|8313.4|8328.5|8313.5|8328.5|8313.5|8327.7|8312.7|18
1704721200000|2024-01-08 13:40:00|8328.4|8313.4|8328.3|8313.3|8328.4|8313.4|8327.7|8312.7|19
1704721500000|2024-01-08 13:45:00|8328.4|8313.4|8328.8|8313.8|8328.9|8313.9|8328.4|8313.4|17
1704721800000|2024-01-08 13:50:00|8328.9|8313.9|8328.8|8313.8|8329.2|8314.2|8328.8|8313.8|6
1704722100000|2024-01-08 13:55:00|8328.9|8313.9|8329.4|8314.4|8329.4|8314.4|8328.8|8313.8|7
1704722400000|2024-01-08 14:00:00|8329.5|8314.5|8329.6|8314.6|8330|8315|8329.1|8314.1|31
1704722700000|2024-01-08 14:05:00|8329.7|8314.7|8329.5|8314.5|8329.7|8314.7|8329.5|8314.5|5
1704723000000|2024-01-08 14:10:00|8329.6|8314.6|8329.5|8314.5|8329.6|8314.6|8329.5|8314.5|4
1704723300000|2024-01-08 14:15:00|8329.7|8314.7|8329.5|8314.5|8330.3|8315.3|8329.5|8314.5|11
1704723600000|2024-01-08 14:20:00|8329.6|8314.6|8329.5|8314.5|8329.7|8314.7|8329.4|8314.4|6
1704723900000|2024-01-08 14:25:00|8329.4|8314.4|8328.9|8313.9|8329.4|8314.4|8328.9|8313.9|16
1704724200000|2024-01-08 14:30:00|8328.5|8313.5|8327.9|8312.9|8328.8|8313.8|8327.8|8312.8|29
1704724500000|2024-01-08 14:35:00|8327.7|8312.7|8327.8|8312.8|8327.9|8312.9|8326.9|8311.9|53
1704724800000|2024-01-08 14:40:00|8327.7|8312.7|8327|8312|8332.8|8312.8|8326.8|8307.5|37
1704725100000|2024-01-08 14:45:00|8326.9|8311.9|8326.4|8311.4|8331|8312.1|8325.9|8305.8|55
1704725400000|2024-01-08 14:50:00|8326.3|8311.3|8325.9|8310.9|8331.4|8311.5|8325.9|8305.8|82
1704725700000|2024-01-08 14:55:00|8326|8311|8325.6|8310.6|8326|8311|8325.6|8310.6|11
1704726000000|2024-01-08 15:00:00|8325.7|8310.7|8325.9|8310.9|8326|8311|8325.7|8310.7|6
1704726300000|2024-01-08 15:05:00|8325.8|8310.8|8324.1|8309.1|8325.8|8310.8|8323.8|8308.8|61
1704726600000|2024-01-08 15:10:00|8324|8309|8328.9|8303.9|8329|8309.4|8323.7|8303.8|37
1704726900000|2024-01-08 15:15:00|8328.8|8303.8|8324|8309|8328.9|8309.5|8324|8303.8|37
1704727200000|2024-01-08 15:20:00|8324.1|8309.1|8323.9|8308.9|8324.2|8309.2|8323.7|8308.7|21
1704727500000|2024-01-08 15:25:00|8324|8309|8323.9|8308.9|8324|8309|8323.6|8308.6|19
1704727800000|2024-01-08 15:30:00|8324|8309|8323.3|8308.3|8328.3|8309|8323|8303.1|47
1704728100000|2024-01-08 15:35:00|8323.4|8308.4|8323.1|8308.1|8323.6|8308.6|8323|8308|34
1704728400000|2024-01-08 15:40:00|8323|8308|8322.8|8307.8|8323.1|8308.1|8322.7|8307.7|39
1704728700000|2024-01-08 15:45:00|8322.7|8307.7|8321.7|8306.7|8322.7|8307.7|8321.6|8306.6|33
1704729000000|2024-01-08 15:50:00|8321.5|8306.5|8321.4|8306.4|8321.7|8306.7|8321.4|8306.4|27
1704729300000|2024-01-08 15:55:00|8321.7|8306.7|8321.7|8306.7|8321.8|8306.8|8321.5|8306.5|18
1704729600000|2024-01-08 16:00:00|8321.6|8306.6|8321.7|8306.7|8321.7|8306.7|8321.6|8306.6|4
1704729900000|2024-01-08 16:05:00|8321.6|8306.6|8320.9|8305.9|8321.7|8306.7|8320.9|8305.9|24
1704730200000|2024-01-08 16:10:00|8321|8306|8320.8|8305.8|8321|8306|8320.7|8305.7|11
1704730500000|2024-01-08 16:15:00|8320.9|8305.9|8322|8307|8322|8307|8320.8|8305.8|12
1704730800000|2024-01-08 16:20:00|8321.9|8306.9|8327.7|8302.7|8328|8307.8|8321.6|8302.1|18
1704731100000|2024-01-08 16:25:00|8322.8|8307.8|8321.3|8306.3|8322.9|8307.9|8321.3|8306.3|24
1704731400000|2024-01-08 16:30:00|8321.2|8306.2|8321|8306|8321.2|8306.2|8320.9|8305.9|13
1704731700000|2024-01-08 16:35:00|8321.5|8306.5|8321.6|8306.6|8321.6|8306.6|8321.5|8306.5|4
1704732000000|2024-01-08 16:40:00|8321.5|8306.5|8321.6|8306.6|8321.6|8306.6|8321.4|8306.4|6
1704732600000|2024-01-08 16:50:00|8321.5|8306.5|8321|8306|8321.6|8306.6|8321|8306|8
1704732900000|2024-01-08 16:55:00|8321.1|8306.1|8321|8306|8321.1|8306.1|8321|8306|2
1704733500000|2024-01-08 17:05:00|8321.1|8306.1|8321.1|8306.1|8321.1|8306.1|8321|8306|7
1704733800000|2024-01-08 17:10:00|8321.2|8306.2|8321|8306|8321.2|8306.2|8321|8306|5
1704734100000|2024-01-08 17:15:00|8320.9|8305.9|8320.8|8305.8|8325.9|8306|8320.8|8300.8|12
1704734400000|2024-01-08 17:20:00|8320.9|8305.9|8326.3|8301.3|8326.5|8306|8320.8|8301.3|9
1704734700000|2024-01-08 17:25:00|8326.4|8301.4|8326.1|8301.1|8326.4|8301.4|8326|8301|7
1704735000000|2024-01-08 17:30:00|8326.4|8301.4|8326.2|8301.2|8326.6|8301.6|8326.2|8301.2|9
1704735300000|2024-01-08 17:35:00|8326|8301|8326|8301|8326|8301|8326|8301|1
1704735600000|2024-01-08 17:40:00|8325.8|8300.8|8325.2|8300.2|8325.8|8300.8|8325.1|8300.1|16
1704736200000|2024-01-08 17:50:00|8325.3|8300.3|8325.4|8300.4|8325.4|8300.4|8325.3|8300.3|2
1704736800000|2024-01-08 18:00:00|8320.3|8305.3|8325|8300|8325.1|8305.3|8320.1|8300|6
1704737100000|2024-01-08 18:05:00|8320|8305|8320|8305|8320|8305|8320|8305|1
1704737400000|2024-01-08 18:10:00|8320.1|8305.1|8320|8305|8320.1|8305.1|8320|8305|6
1704737700000|2024-01-08 18:15:00|8320.1|8305.1|8320.1|8305.1|8320.1|8305.1|8320.1|8305.1|1
1704738000000|2024-01-08 18:20:00|8320|8305|8325|8300|8325.1|8305.1|8320|8300|13
1704738300000|2024-01-08 18:25:00|8325.1|8300.1|8319.8|8304.8|8325.1|8304.8|8319.8|8299.8|9
1704738600000|2024-01-08 18:30:00|8320.2|8305.2|8320.4|8305.4|8320.4|8305.4|8320.2|8305.2|4
1704738900000|2024-01-08 18:35:00|8325.7|8300.7|8325.7|8300.7|8325.7|8300.7|8325.6|8300.6|3
1704739200000|2024-01-08 18:40:00|8325.8|8300.8|8326|8301|8326|8301|8325.7|8300.7|6
1704739500000|2024-01-08 18:45:00|8325.9|8300.9|8320.7|8305.7|8326.2|8306.2|8320.7|8300.8|14
1704739800000|2024-01-08 18:50:00|8320.8|8305.8|8320.7|8305.7|8320.8|8305.8|8320.7|8305.7|2
1704740100000|2024-01-08 18:55:00|8320.8|8305.8|8320.8|8305.8|8321.4|8306.4|8320.7|8305.7|6
1704740700000|2024-01-08 19:05:00|8320.9|8305.9|8320.8|8305.8|8321.2|8306.2|8320.8|8305.8|6
1704741300000|2024-01-08 19:15:00|8320.7|8305.7|8320.7|8305.7|8320.8|8305.8|8320.7|8305.7|3
1704741600000|2024-01-08 19:20:00|8320.6|8305.6|8320.7|8305.7|8320.9|8305.9|8320.1|8305.1|14
1704741900000|2024-01-08 19:25:00|8320.5|8305.5|8320.6|8305.6|8320.7|8305.7|8320.4|8305.4|7
1704742200000|2024-01-08 19:30:00|8320.7|8305.7|8320.7|8305.7|8320.7|8305.7|8320.7|8305.7|1
1704742500000|2024-01-08 19:35:00|8320.5|8305.5|8320.4|8305.4|8320.5|8305.5|8320.4|8305.4|2
1704742800000|2024-01-08 19:40:00|8320.5|8305.5|8320.7|8305.7|8325.7|8305.7|8320.5|8300.6|7
1704743100000|2024-01-08 19:45:00|8320.6|8305.6|8320.2|8305.2|8320.6|8305.6|8320.1|8305.1|3
1704743400000|2024-01-08 19:50:00|8320.3|8305.3|8320.5|8305.5|8320.5|8305.5|8320.3|8305.3|2
1704743700000|2024-01-08 19:55:00|8320.3|8305.3|8320.3|8305.3|8320.3|8305.3|8320.3|8305.3|1
1704744000000|2024-01-08 20:00:00|8320.4|8305.4|8320.4|8305.4|8320.4|8305.4|8320.4|8305.4|1
1704744300000|2024-01-08 20:05:00|8320.5|8305.5|8320.4|8305.4|8320.5|8305.5|8320.4|8305.4|2
1704744600000|2024-01-08 20:10:00|8320.5|8305.5|8326.1|8301.1|8326.1|8306.2|8320.5|8301|8
1704744900000|2024-01-08 20:15:00|8326|8301|8326|8301|8326.1|8301.1|8326|8301|3
1704745500000|2024-01-08 20:25:00|8325.6|8300.6|8320.7|8305.7|8325.7|8305.7|8320.7|8300.4|9
1704745800000|2024-01-08 20:30:00|8320.6|8305.6|8320.3|8305.3|8320.6|8305.6|8320.3|8305.3|4
1704746100000|2024-01-08 20:35:00|8320.2|8305.2|8320.2|8305.2|8320.2|8305.2|8320.2|8305.2|1
1704746400000|2024-01-08 20:40:00|8320.3|8305.3|8320.4|8305.4|8320.5|8305.5|8320.3|8305.3|4
1704746700000|2024-01-08 20:45:00|8321|8306|8320.5|8305.5|8321.2|8306.2|8320.5|8305.5|11
1704747000000|2024-01-08 20:50:00|8321.2|8306.2|8320.7|8305.7|8321.3|8306.3|8320.5|8305.5|9
1704747300000|2024-01-08 20:55:00|8320.6|8305.6|8320.6|8305.6|8320.6|8305.6|8320.5|8305.5|3
1704765600000|2024-01-09 02:00:00|8328.2|8303.2|8328.3|8303.3|8328.4|8303.4|8328.2|8303.2|4
1704765900000|2024-01-09 02:05:00|8328.2|8303.2|8328.4|8303.4|8328.4|8303.4|8328.2|8303.2|5
1704766200000|2024-01-09 02:10:00|8328.3|8303.3|8328.4|8303.4|8328.4|8303.4|8328.3|8303.3|2
1704766500000|2024-01-09 02:15:00|8328.3|8303.3|8328|8303|8328.3|8303.3|8328|8303|2
1704766800000|2024-01-09 02:20:00|8328.1|8303.1|8323.1|8308.1|8328.1|8308.1|8323.1|8302.3|6
1704767700000|2024-01-09 02:35:00|8323|8308|8327.8|8302.8|8327.8|8308|8322.8|8302.7|6
1704768300000|2024-01-09 02:45:00|8327.3|8302.3|8327.2|8302.2|8327.3|8302.3|8326.8|8301.8|10
1704768600000|2024-01-09 02:50:00|8327.1|8302.1|8326.9|8301.9|8327.2|8302.2|8326.2|8301.2|21
1704768900000|2024-01-09 02:55:00|8327|8302|8327.4|8302.4|8327.5|8302.5|8326.9|8301.9|9
1704769200000|2024-01-09 03:00:00|8327.5|8302.5|8327.3|8302.3|8327.5|8302.5|8327.3|8302.3|3
1704769500000|2024-01-09 03:05:00|8327.4|8302.4|8327.5|8302.5|8327.5|8302.5|8327.3|8302.3|4
1704769800000|2024-01-09 03:10:00|8327.4|8302.4|8327.4|8302.4|8327.5|8302.5|8327.3|8302.3|5
1704770100000|2024-01-09 03:15:00|8327.2|8302.2|8327.7|8302.7|8327.7|8302.7|8327.2|8302.2|9
1704770400000|2024-01-09 03:20:00|8327.8|8302.8|8327.5|8302.5|8327.8|8302.8|8327.5|8302.5|10
1704770700000|2024-01-09 03:25:00|8327.7|8302.7|8327.5|8302.5|8328.2|8303.2|8327.5|8302.5|8
1704771000000|2024-01-09 03:30:00|8326.9|8301.9|8321.3|8306.3|8328.2|8308.3|8320.7|8300.6|129
1704771300000|2024-01-09 03:35:00|8321.8|8306.8|8322.9|8307.9|8323|8308|8321.6|8306.6|74
1704771600000|2024-01-09 03:40:00|8323|8308|8322.9|8307.9|8323.6|8308.6|8322.8|8307.8|48
1704771900000|2024-01-09 03:45:00|8322.8|8307.8|8323.2|8308.2|8323.2|8308.2|8322.5|8307.5|37
1704772200000|2024-01-09 03:50:00|8323|8308|8323.2|8308.2|8323.2|8308.2|8322.7|8307.7|27
1704772500000|2024-01-09 03:55:00|8323.3|8308.3|8324.3|8309.3|8324.3|8309.3|8323.2|8308.2|54
1704772800000|2024-01-09 04:00:00|8324.5|8309.5|8325.7|8310.7|8326|8311|8324.4|8309.4|47
1704773100000|2024-01-09 04:05:00|8325.3|8310.3|8325.9|8310.9|8326.6|8311.6|8324.7|8309.7|46
1704773400000|2024-01-09 04:10:00|8326|8311|8326.1|8311.1|8326.1|8311.1|8326|8311|4
1704773700000|2024-01-09 04:15:00|8325.9|8310.9|8327.2|8312.2|8327.3|8312.3|8325.2|8310.2|34
1704774000000|2024-01-09 04:20:00|8327.1|8312.1|8326.8|8311.8|8327.2|8312.2|8325.8|8310.8|42
1704774300000|2024-01-09 04:25:00|8326.9|8311.9|8327.3|8312.3|8327.3|8312.3|8326.8|8311.8|17
1704774600000|2024-01-09 04:30:00|8327.2|8312.2|8327.3|8312.3|8327.4|8312.4|8327.2|8312.2|10
1704774900000|2024-01-09 04:35:00|8327.4|8312.4|8327.9|8312.9|8328.2|8313.2|8327.3|8312.3|18
1704775200000|2024-01-09 04:40:00|8328|8313|8327.8|8312.8|8328|8313|8327.8|8312.8|7
1704775500000|2024-01-09 04:45:00|8327.9|8312.9|8327.3|8312.3|8327.9|8312.9|8327.2|8312.2|11
1704775800000|2024-01-09 04:50:00|8326.9|8311.9|8326.8|8311.8|8327.1|8312.1|8326.3|8311.3|20
1704776100000|2024-01-09 04:55:00|8326.7|8311.7|8326.7|8311.7|8326.9|8311.9|8326.4|8311.4|12
1704776400000|2024-01-09 05:00:00|8326.6|8311.6|8326.9|8311.9|8326.9|8311.9|8326.6|8311.6|3
1704776700000|2024-01-09 05:05:00|8326.8|8311.8|8326.7|8311.7|8326.8|8311.8|8326.3|8311.3|21
1704777000000|2024-01-09 05:10:00|8326.8|8311.8|8326.3|8311.3|8326.8|8311.8|8326.3|8311.3|15
1704777300000|2024-01-09 05:15:00|8326.2|8311.2|8326.3|8311.3|8326.3|8311.3|8325.6|8310.6|33
1704777600000|2024-01-09 05:20:00|8326.4|8311.4|8326.3|8311.3|8326.4|8311.4|8326.2|8311.2|10
1704778200000|2024-01-09 05:30:00|8326.4|8311.4|8326.9|8311.9|8327|8312|8326.3|8311.3|16
1704778500000|2024-01-09 05:35:00|8327|8312|8327.2|8312.2|8327.4|8312.4|8326.9|8311.9|13
1704778800000|2024-01-09 05:40:00|8327.3|8312.3|8327.9|8312.9|8328.3|8313.3|8327.2|8312.2|21
1704779100000|2024-01-09 05:45:00|8327.5|8312.5|8328.9|8313.9|8329.3|8314.3|8327.5|8312.5|35
1704779400000|2024-01-09 05:50:00|8328.8|8313.8|8328.2|8313.2|8328.9|8313.9|8328.2|8313.2|14
1704779700000|2024-01-09 05:55:00|8328.4|8313.4|8328.9|8313.9|8329.2|8314.2|8328.4|8313.4|21
1704780000000|2024-01-09 06:00:00|8328.8|8313.8|8329.5|8314.5|8329.6|8314.6|8328.7|8313.7|15
1704780300000|2024-01-09 06:05:00|8329.6|8314.6|8328.9|8313.9|8329.6|8314.6|8328.9|8313.9|17
1704780600000|2024-01-09 06:10:00|8329.1|8314.1|8329.4|8314.4|8329.7|8314.7|8329.1|8314.1|16
1704780900000|2024-01-09 06:15:00|8329.3|8314.3|8329.7|8314.7|8329.9|8314.9|8329.3|8314.3|17
1704781200000|2024-01-09 06:20:00|8329.8|8314.8|8330.1|8315.1|8330.3|8315.3|8329.7|8314.7|17
1704781500000|2024-01-09 06:25:00|8330|8315|8330.1|8315.1|8330.2|8315.2|8329.9|8314.9|9
1704781800000|2024-01-09 06:30:00|8330.2|8315.2|8330.2|8315.2|8330.2|8315.2|8330.2|8315.2|1
1704782100000|2024-01-09 06:35:00|8330.3|8315.3|8330.1|8315.1|8330.3|8315.3|8330.1|8315.1|3
1704782400000|2024-01-09 06:40:00|8329.8|8314.8|8329.2|8314.2|8329.8|8314.8|8329.1|8314.1|6
1704782700000|2024-01-09 06:45:00|8329.3|8314.3|8328.7|8313.7|8329.4|8314.4|8328.7|8313.7|22
1704783000000|2024-01-09 06:50:00|8328.8|8313.8|8329.3|8314.3|8329.3|8314.3|8328.8|8313.8|14
1704783300000|2024-01-09 06:55:00|8329.2|8314.2|8328.2|8313.2|8329.3|8314.3|8328.2|8313.2|27
1704783600000|2024-01-09 07:00:00|8328.3|8313.3|8328.5|8313.5|8328.6|8313.6|8328.3|8313.3|19
1704783900000|2024-01-09 07:05:00|8328.6|8313.6|8328|8313|8328.6|8313.6|8327.9|8312.9|19
1704784200000|2024-01-09 07:10:00|8327.8|8312.8|8328.1|8313.1|8328.2|8313.2|8327.7|8312.7|22
1704784500000|2024-01-09 07:15:00|8328.2|8313.2|8328.1|8313.1|8328.2|8313.2|8328|8313|10
1704784800000|2024-01-09 07:20:00|8328.2|8313.2|8328.2|8313.2|8328.8|8313.8|8328.1|8313.1|12
1704785100000|2024-01-09 07:25:00|8328.4|8313.4|8326.3|8311.3|8328.4|8313.4|8326.1|8311.1|50
1704785400000|2024-01-09 07:30:00|8326.2|8311.2|8325.3|8310.3|8326.2|8311.2|8325.1|8310.1|17
1704785700000|2024-01-09 07:35:00|8325.2|8310.2|8325.4|8310.4|8325.8|8310.8|8324.4|8309.4|20
1704786000000|2024-01-09 07:40:00|8325.3|8310.3|8326.8|8311.8|8326.9|8311.9|8325.2|8310.2|19
1704786300000|2024-01-09 07:45:00|8326.9|8311.9|8326.9|8311.9|8327.6|8312.6|8326.8|8311.8|11
1704786600000|2024-01-09 07:50:00|8326.8|8311.8|8325.8|8310.8|8327.2|8312.2|8325.8|8310.8|31
1704786900000|2024-01-09 07:55:00|8325.9|8310.9|8326.3|8311.3|8326.5|8311.5|8325.8|8310.8|8
1704787200000|2024-01-09 08:00:00|8326.4|8311.4|8326.9|8311.9|8327|8312|8326.3|8311.3|17
1704787500000|2024-01-09 08:05:00|8327|8312|8328.4|8313.4|8328.7|8313.7|8327|8312|24
1704787800000|2024-01-09 08:10:00|8328.3|8313.3|8328.1|8313.1|8328.3|8313.3|8327.6|8312.6|24
1704788100000|2024-01-09 08:15:00|8328.2|8313.2|8328.6|8313.6|8328.8|8313.8|8328.1|8313.1|31
1704788400000|2024-01-09 08:20:00|8328.7|8313.7|8327.9|8312.9|8328.7|8313.7|8327.7|8312.7|22
1704788700000|2024-01-09 08:25:00|8327.8|8312.8|8328.4|8313.4|8328.5|8313.5|8327.8|8312.8|31
1704789000000|2024-01-09 08:30:00|8328.3|8313.3|8328.3|8313.3|8328.3|8313.3|8328.3|8313.3|1
1704789300000|2024-01-09 08:35:00|8328.2|8313.2|8328.1|8313.1|8328.2|8313.2|8327.9|8312.9|14
1704789600000|2024-01-09 08:40:00|8328.2|8313.2|8326.1|8311.1|8328.2|8313.2|8326.1|8311.1|26
1704789900000|2024-01-09 08:45:00|8326|8311|8326.3|8311.3|8326.8|8311.8|8325.8|8310.8|16
1704790200000|2024-01-09 08:50:00|8326.4|8311.4|8326.4|8311.4|8326.7|8311.7|8326.3|8311.3|22
1704790500000|2024-01-09 08:55:00|8326.5|8311.5|8326.9|8311.9|8327.1|8312.1|8326.4|8311.4|15
1704790800000|2024-01-09 09:00:00|8327|8312|8327.3|8312.3|8327.6|8312.6|8326.8|8311.8|13
1704791400000|2024-01-09 09:10:00|8327.5|8312.5|8328|8313|8328.1|8313.1|8327.3|8312.3|28
1704791700000|2024-01-09 09:15:00|8328.1|8313.1|8328.1|8313.1|8328.2|8313.2|8328.1|8313.1|3
1704792000000|2024-01-09 09:20:00|8328.2|8313.2|8328.9|8313.9|8328.9|8313.9|8328.2|8313.2|10
1704792300000|2024-01-09 09:25:00|8329|8314|8328.5|8313.5|8329|8314|8328.4|8313.4|9
1704792600000|2024-01-09 09:30:00|8328.6|8313.6|8328.3|8313.3|8328.6|8313.6|8328.3|8313.3|8
1704792900000|2024-01-09 09:35:00|8328.2|8313.2|8327.7|8312.7|8328.3|8313.3|8327.6|8312.6|15
1704793200000|2024-01-09 09:40:00|8327.6|8312.6|8328.2|8313.2|8328.2|8313.2|8327.6|8312.6|19
1704793500000|2024-01-09 09:45:00|8328|8313|8328.3|8313.3|8328.7|8313.7|8328|8313|21
1704793800000|2024-01-09 09:50:00|8328.4|8313.4|8328.4|8313.4|8328.4|8313.4|8328.4|8313.4|1
1704794100000|2024-01-09 09:55:00|8328.3|8313.3|8328.5|8313.5|8328.7|8313.7|8328.3|8313.3|23
1704794400000|2024-01-09 10:00:00|8328.7|8313.7|8328.5|8313.5|8328.8|8313.8|8328.3|8313.3|8
1704794700000|2024-01-09 10:05:00|8328.7|8313.7|8328.9|8313.9|8329|8314|8328.5|8313.5|17
1704795000000|2024-01-09 10:10:00|8329|8314|8329.2|8314.2|8329.7|8314.7|8328.9|8313.9|34
1704795300000|2024-01-09 10:15:00|8329.3|8314.3|8329.5|8314.5|8329.7|8314.7|8329.3|8314.3|9
1704795600000|2024-01-09 10:20:00|8329.4|8314.4|8329.3|8314.3|8329.6|8314.6|8329.3|8314.3|6
1704795900000|2024-01-09 10:25:00|8329.4|8314.4|8329.6|8314.6|8329.6|8314.6|8329.4|8314.4|3
1704796200000|2024-01-09 10:30:00|8329.7|8314.7|8329.4|8314.4|8329.7|8314.7|8329.3|8314.3|11
1704796500000|2024-01-09 10:35:00|8329.3|8314.3|8330.1|8315.1|8330.2|8315.2|8329.3|8314.3|15
1704796800000|2024-01-09 10:40:00|8330.2|8315.2|8329.8|8314.8|8330.2|8315.2|8329.7|8314.7|13
1704797100000|2024-01-09 10:45:00|8330.2|8315.2|8330.2|8315.2|8330.7|8315.7|8330.2|8315.2|24
1704797400000|2024-01-09 10:50:00|8330.1|8315.1|8330|8315|8330.2|8315.2|8329.9|8314.9|11
1704797700000|2024-01-09 10:55:00|8329.8|8314.8|8330.3|8315.3|8330.6|8315.6|8329.7|8314.7|11
1704798000000|2024-01-09 11:00:00|8330.2|8315.2|8330.1|8315.1|8330.3|8315.3|8330.1|8315.1|6
1704798300000|2024-01-09 11:05:00|8330.2|8315.2|8330.1|8315.1|8330.3|8315.3|8329.9|8314.9|14
1704798600000|2024-01-09 11:10:00|8330.2|8315.2|8330.5|8315.5|8330.8|8315.8|8330.1|8315.1|19
1704798900000|2024-01-09 11:15:00|8330.4|8315.4|8330.3|8315.3|8330.6|8315.6|8330.2|8315.2|16
1704799200000|2024-01-09 11:20:00|8330.4|8315.4|8330.8|8315.8|8330.9|8315.9|8330.3|8315.3|14
1704799500000|2024-01-09 11:25:00|8330.7|8315.7|8330.5|8315.5|8330.7|8315.7|8330.2|8315.2|30
1704799800000|2024-01-09 11:30:00|8330.6|8315.6|8330.5|8315.5|8330.6|8315.6|8330.5|8315.5|4
1704800400000|2024-01-09 11:40:00|8329.8|8314.8|8329.3|8314.3|8329.8|8314.8|8328.5|8313.5|9
1704800700000|2024-01-09 11:45:00|8329.2|8314.2|8329.8|8314.8|8329.9|8314.9|8329.2|8314.2|14
1704801000000|2024-01-09 11:50:00|8329.7|8314.7|8329.7|8314.7|8329.8|8314.8|8329.7|8314.7|3
1704801300000|2024-01-09 11:55:00|8329.6|8314.6|8329.6|8314.6|8329.6|8314.6|8329.6|8314.6|1
1704801600000|2024-01-09 12:00:00|8329.7|8314.7|8329.8|8314.8|8329.8|8314.8|8329.7|8314.7|2
1704801900000|2024-01-09 12:05:00|8329.7|8314.7|8329.7|8314.7|8329.8|8314.8|8329.6|8314.6|4
1704802200000|2024-01-09 12:10:00|8329.6|8314.6|8328.7|8313.7|8329.6|8314.6|8328.3|8313.3|7
1704802500000|2024-01-09 12:15:00|8329|8314|8329.2|8314.2|8329.4|8314.4|8328.6|8313.6|13
1704802800000|2024-01-09 12:20:00|8329.3|8314.3|8328.9|8313.9|8329.5|8314.5|8328.3|8313.3|21
1704803100000|2024-01-09 12:25:00|8329.2|8314.2|8329.2|8314.2|8329.3|8314.3|8329.2|8314.2|3
1704803400000|2024-01-09 12:30:00|8329.3|8314.3|8329.6|8314.6|8330|8315|8329.3|8314.3|13
1704803700000|2024-01-09 12:35:00|8329.5|8314.5|8329.4|8314.4|8329.5|8314.5|8329.4|8314.4|2
1704804000000|2024-01-09 12:40:00|8329.5|8314.5|8329.4|8314.4|8329.7|8314.7|8329.4|8314.4|6
1704804300000|2024-01-09 12:45:00|8329.3|8314.3|8329.4|8314.4|8329.4|8314.4|8329.3|8314.3|2
1704804600000|2024-01-09 12:50:00|8328.9|8313.9|8328.5|8313.5|8329|8314|8328.5|8313.5|8
1704804900000|2024-01-09 12:55:00|8328.4|8313.4|8327.9|8312.9|8328.4|8313.4|8327.2|8312.2|21
1704805200000|2024-01-09 13:00:00|8328|8313|8327.5|8312.5|8328.1|8313.1|8327.5|8312.5|6
1704805500000|2024-01-09 13:05:00|8327.4|8312.4|8327.6|8312.6|8327.8|8312.8|8327.2|8312.2|15
1704805800000|2024-01-09 13:10:00|8327.7|8312.7|8327.4|8312.4|8327.7|8312.7|8327.3|8312.3|8
1704806100000|2024-01-09 13:15:00|8327.5|8312.5|8327.9|8312.9|8328|8313|8327.5|8312.5|10
1704806400000|2024-01-09 13:20:00|8328|8313|8328.3|8313.3|8328.3|8313.3|8328|8313|7
1704806700000|2024-01-09 13:25:00|8328.4|8313.4|8328.5|8313.5|8328.5|8313.5|8328.2|8313.2|10
1704807000000|2024-01-09 13:30:00|8328.4|8313.4|8328.1|8313.1|8328.7|8313.7|8328.1|8313.1|29
1704807300000|2024-01-09 13:35:00|8328|8313|8328|8313|8328.2|8313.2|8327.8|8312.8|28
1704807600000|2024-01-09 13:40:00|8327.9|8312.9|8328|8313|8328.3|8313.3|8327.6|8312.6|21
1704807900000|2024-01-09 13:45:00|8327.9|8312.9|8327.9|8312.9|8328.1|8313.1|8327.7|8312.7|19
1704808200000|2024-01-09 13:50:00|8327.8|8312.8|8327.7|8312.7|8327.8|8312.8|8327.2|8312.2|10
1704808500000|2024-01-09 13:55:00|8327.8|8312.8|8327.7|8312.7|8327.9|8312.9|8327.7|8312.7|5
1704808800000|2024-01-09 14:00:00|8327.8|8312.8|8327.8|8312.8|8327.8|8312.8|8327.8|8312.8|1
1704809400000|2024-01-09 14:10:00|8327.7|8312.7|8327.6|8312.6|8327.7|8312.7|8327.6|8312.6|2
1704809700000|2024-01-09 14:15:00|8327.5|8312.5|8327.6|8312.6|8327.6|8312.6|8327.2|8312.2|6
1704810000000|2024-01-09 14:20:00|8327.7|8312.7|8327.5|8312.5|8327.7|8312.7|8327.5|8312.5|7
1704810300000|2024-01-09 14:25:00|8327.6|8312.6|8327.8|8312.8|8327.8|8312.8|8327.4|8312.4|11
1704810600000|2024-01-09 14:30:00|8327.7|8312.7|8328.1|8313.1|8333.3|8313.8|8327.6|8308.3|46
1704810900000|2024-01-09 14:35:00|8328.2|8313.2|8328.3|8313.3|8328.4|8313.4|8327.9|8312.9|25
1704811200000|2024-01-09 14:40:00|8328.2|8313.2|8328.5|8313.5|8328.9|8313.9|8328.2|8313.2|26
1704811500000|2024-01-09 14:45:00|8328.4|8313.4|8328.6|8313.6|8328.6|8313.6|8328.3|8313.3|12
1704811800000|2024-01-09 14:50:00|8328.5|8313.5|8328.6|8313.6|8328.6|8313.6|8328.5|8313.5|2
1704812100000|2024-01-09 14:55:00|8328.8|8313.8|8329|8314|8329.2|8314.2|8328.8|8313.8|10
1704812400000|2024-01-09 15:00:00|8328.9|8313.9|8328.7|8313.7|8328.9|8313.9|8328.7|8313.7|3
1704812700000|2024-01-09 15:05:00|8328.6|8313.6|8328.6|8313.6|8328.7|8313.7|8328.4|8313.4|5
1704813000000|2024-01-09 15:10:00|8328.5|8313.5|8328.1|8313.1|8328.7|8313.7|8327.9|8312.9|19
1704813300000|2024-01-09 15:15:00|8328|8313|8327.1|8312.1|8328.1|8313.1|8327|8312|19
1704813600000|2024-01-09 15:20:00|8327|8312|8327.6|8312.6|8327.6|8312.6|8326.8|8311.8|29
1704813900000|2024-01-09 15:25:00|8327.7|8312.7|8327.3|8312.3|8327.7|8312.7|8327.3|8312.3|8
1704814200000|2024-01-09 15:30:00|8327.2|8312.2|8327.4|8312.4|8327.4|8312.4|8327.2|8312.2|5
1704814500000|2024-01-09 15:35:00|8327.3|8312.3|8327.3|8312.3|8327.3|8312.3|8327.3|8312.3|1
1704815100000|2024-01-09 15:45:00|8327.4|8312.4|8327.3|8312.3|8327.4|8312.4|8327.3|8312.3|6
1704815400000|2024-01-09 15:50:00|8327.4|8312.4|8326.2|8311.2|8327.4|8312.4|8325.7|8310.7|27
1704815700000|2024-01-09 15:55:00|8326.3|8311.3|8326.8|8311.8|8327.1|8312.1|8326.3|8311.3|24
1704816000000|2024-01-09 16:00:00|8327|8312|8327.3|8312.3|8327.3|8312.3|8326.9|8311.9|9
1704816300000|2024-01-09 16:05:00|8327.4|8312.4|8328.9|8313.9|8334.3|8314.4|8327.4|8308.5|36
1704816600000|2024-01-09 16:10:00|8328.8|8313.8|8327.9|8312.9|8328.8|8313.8|8327.8|8312.8|18
1704816900000|2024-01-09 16:15:00|8327.8|8312.8|8327.7|8312.7|8328|8313|8327.6|8312.6|10
1704817200000|2024-01-09 16:20:00|8327.8|8312.8|8327.6|8312.6|8327.8|8312.8|8327.6|8312.6|7
1704817500000|2024-01-09 16:25:00|8327.7|8312.7|8327.7|8312.7|8327.8|8312.8|8327.6|8312.6|21
1704817800000|2024-01-09 16:30:00|8327.6|8312.6|8327.6|8312.6|8327.7|8312.7|8327.6|8312.6|9
1704818100000|2024-01-09 16:35:00|8327.7|8312.7|8328.2|8313.2|8328.8|8313.8|8327.7|8312.7|37
1704818400000|2024-01-09 16:40:00|8328.3|8313.3|8328.1|8313.1|8328.3|8313.3|8328.1|8313.1|7
1704818700000|2024-01-09 16:45:00|8328.2|8313.2|8327.8|8312.8|8328.2|8313.2|8327.7|8312.7|10
1704819000000|2024-01-09 16:50:00|8327.7|8312.7|8327.7|8312.7|8327.7|8312.7|8327.7|8312.7|1
1704819600000|2024-01-09 17:00:00|8327.6|8312.6|8327.4|8312.4|8327.9|8312.9|8327.3|8312.3|8
1704819900000|2024-01-09 17:05:00|8327.5|8312.5|8327.4|8312.4|8327.7|8312.7|8327.4|8312.4|6
1704820200000|2024-01-09 17:10:00|8327.5|8312.5|8327.4|8312.4|8327.5|8312.5|8327.3|8312.3|4
1704820500000|2024-01-09 17:15:00|8327.3|8312.3|8327.7|8312.7|8327.7|8312.7|8327.3|8312.3|4
1704820800000|2024-01-09 17:20:00|8327.6|8312.6|8327.6|8312.6|8327.7|8312.7|8327.6|8312.6|3
1704821100000|2024-01-09 17:25:00|8327.5|8312.5|8327.6|8312.6|8327.6|8312.6|8327.5|8312.5|4
1704821400000|2024-01-09 17:30:00|8327.7|8312.7|8327.9|8312.9|8328|8313|8327.6|8312.6|22
1704821700000|2024-01-09 17:35:00|8327.8|8312.8|8328.1|8313.1|8328.1|8313.1|8327.7|8312.7|28
1704822000000|2024-01-09 17:40:00|8328|8313|8327.8|8312.8|8328.1|8313.1|8327.8|8312.8|21
1704822300000|2024-01-09 17:45:00|8327.9|8312.9|8328.1|8313.1|8328.4|8313.4|8327.9|8312.9|9
1704822600000|2024-01-09 17:50:00|8328|8313|8327.8|8312.8|8328|8313|8327.8|8312.8|7
1704822900000|2024-01-09 17:55:00|8328|8313|8328.2|8313.2|8328.2|8313.2|8328|8313|5
1704823200000|2024-01-09 18:00:00|8328.3|8313.3|8327.9|8312.9|8328.3|8313.3|8327.8|8312.8|15
1704823800000|2024-01-09 18:10:00|8327.8|8312.8|8332.9|8307.9|8332.9|8312.8|8327.8|8307.9|2
1704825000000|2024-01-09 18:30:00|8333|8308|8333|8308|8333|8308|8333|8308|1
1704825300000|2024-01-09 18:35:00|8332.9|8307.9|8328.1|8313.1|8333|8313.3|8328.1|8307.8|12
1704825600000|2024-01-09 18:40:00|8328.2|8313.2|8328.2|8313.2|8328.2|8313.2|8328.2|8313.2|1
1704825900000|2024-01-09 18:45:00|8333.4|8308.4|8333.3|8308.3|8333.4|8308.4|8333.3|8308.3|2
1704826200000|2024-01-09 18:50:00|8333.4|8308.4|8333.4|8308.4|8333.4|8308.4|8333.2|8308.2|11
1704826500000|2024-01-09 18:55:00|8333.3|8308.3|8333.4|8308.4|8333.4|8308.4|8333.3|8308.3|2
1704826800000|2024-01-09 19:00:00|8333.6|8308.6|8333.3|8308.3|8333.7|8308.7|8333.3|8308.3|7
1704827100000|2024-01-09 19:05:00|8333.4|8308.4|8333.3|8308.3|8333.4|8308.4|8333.3|8308.3|2
1704827400000|2024-01-09 19:10:00|8333.9|8308.9|8333.1|8308.1|8334|8309|8333.1|8308.1|8
1704827700000|2024-01-09 19:15:00|8333.2|8308.2|8333.2|8308.2|8333.2|8308.2|8333.2|8308.2|1
1704828000000|2024-01-09 19:20:00|8333.3|8308.3|8333.3|8308.3|8333.3|8308.3|8333.3|8308.3|1
1704828300000|2024-01-09 19:25:00|8333.2|8308.2|8333.2|8308.2|8333.3|8308.3|8333.2|8308.2|3
1704828600000|2024-01-09 19:30:00|8333.4|8308.4|8333.3|8308.3|8333.4|8308.4|8333.2|8308.2|7
1704829200000|2024-01-09 19:40:00|8333.4|8308.4|8333.3|8308.3|8333.4|8308.4|8333.3|8308.3|4
1704829500000|2024-01-09 19:45:00|8333.4|8308.4|8333.3|8308.3|8333.4|8308.4|8333.3|8308.3|2
1704829800000|2024-01-09 19:50:00|8333.4|8308.4|8333.5|8308.5|8333.6|8308.6|8333.4|8308.4|4
1704830400000|2024-01-09 20:00:00|8333.1|8308.1|8333.2|8308.2|8333.3|8308.3|8333.1|8308.1|5
1704831000000|2024-01-09 20:10:00|8333.3|8308.3|8333.2|8308.2|8333.3|8308.3|8333.2|8308.2|2
1704831300000|2024-01-09 20:15:00|8333.3|8308.3|8333.3|8308.3|8333.3|8308.3|8333.3|8308.3|1
1704831600000|2024-01-09 20:20:00|8333.2|8308.2|8333.5|8308.5|8333.6|8308.6|8333.2|8308.2|5
1704832800000|2024-01-09 20:40:00|8333.4|8308.4|8333.4|8308.4|8333.4|8308.4|8333.4|8308.4|1
1704833100000|2024-01-09 20:45:00|8333.5|8308.5|8333.5|8308.5|8333.5|8308.5|8333.4|8308.4|3
1704833400000|2024-01-09 20:50:00|8333.4|8308.4|8333.4|8308.4|8333.9|8308.9|8333.4|8308.4|6
1704833700000|2024-01-09 20:55:00|8334|8309|8334.3|8309.3|8334.9|8309.9|8334|8309|23
1704852000000|2024-01-10 02:00:00|8334.4|8309.4|8334.3|8309.3|8334.4|8309.4|8333.7|8308.7|8
1704852300000|2024-01-10 02:05:00|8334.4|8309.4|8334.4|8309.4|8334.4|8309.4|8334.3|8309.3|5
1704852600000|2024-01-10 02:10:00|8334.2|8309.2|8334.1|8309.1|8334.2|8309.2|8334.1|8309.1|2
1704852900000|2024-01-10 02:15:00|8334|8309|8333.8|8308.8|8334|8309|8333.4|8308.4|7
1704853200000|2024-01-10 02:20:00|8334|8309|8333.8|8308.8|8334.8|8309.8|8333.8|8308.8|14
1704853500000|2024-01-10 02:25:00|8333.9|8308.9|8334|8309|8334|8309|8333.9|8308.9|8
1704853800000|2024-01-10 02:30:00|8333.9|8308.9|8334.1|8309.1|8334.1|8309.1|8333.9|8308.9|3
1704854100000|2024-01-10 02:35:00|8334|8309|8333|8308|8334|8309|8332.6|8307.6|26
1704854400000|2024-01-10 02:40:00|8332.9|8307.9|8333.8|8308.8|8333.8|8308.8|8332.9|8307.9|17
1704854700000|2024-01-10 02:45:00|8333.9|8308.9|8333.8|8308.8|8333.9|8308.9|8333.7|8308.7|10
1704855000000|2024-01-10 02:50:00|8333.7|8308.7|8334.8|8309.8|8334.8|8309.8|8333.7|8308.7|9
1704855300000|2024-01-10 02:55:00|8334.9|8309.9|8334.7|8309.7|8334.9|8309.9|8334.3|8309.3|8
1704855600000|2024-01-10 03:00:00|8334.8|8309.8|8334.4|8309.4|8335.1|8310.1|8333.9|8308.9|16
1704855900000|2024-01-10 03:05:00|8334.5|8309.5|8334.5|8309.5|8334.5|8309.5|8334.4|8309.4|3
1704856800000|2024-01-10 03:20:00|8334.7|8309.7|8335.3|8310.3|8335.3|8310.3|8334.7|8309.7|7
1704857100000|2024-01-10 03:25:00|8335.2|8310.2|8336.1|8311.1|8337|8312|8335|8310|29
1704857400000|2024-01-10 03:30:00|8336|8311|8331.9|8316.9|8336.8|8317.6|8331.1|8311|68
1704857700000|2024-01-10 03:35:00|8331.6|8316.6|8332.2|8317.2|8332.3|8317.3|8331.3|8316.3|36
1704858000000|2024-01-10 03:40:00|8332.3|8317.3|8332.4|8317.4|8332.9|8317.9|8332.3|8317.3|21
1704858300000|2024-01-10 03:45:00|8332.5|8317.5|8333.7|8318.7|8334.1|8319.1|8332.5|8317.5|21
1704858600000|2024-01-10 03:50:00|8333.6|8318.6|8334.2|8319.2|8334.3|8319.3|8333.1|8318.1|30
1704858900000|2024-01-10 03:55:00|8334.4|8319.4|8335.5|8320.5|8335.7|8320.7|8334.3|8319.3|36
1704859200000|2024-01-10 04:00:00|8335.6|8320.6|8334.7|8319.7|8335.7|8320.7|8334.3|8319.3|42
1704859500000|2024-01-10 04:05:00|8334.8|8319.8|8335.1|8320.1|8335.1|8320.1|8334.5|8319.5|11
1704859800000|2024-01-10 04:10:00|8335.2|8320.2|8335.3|8320.3|8335.4|8320.4|8335.2|8320.2|16
1704860100000|2024-01-10 04:15:00|8335.4|8320.4|8334.7|8319.7|8335.4|8320.4|8334.6|8319.6|15
1704860400000|2024-01-10 04:20:00|8334.6|8319.6|8334.5|8319.5|8334.6|8319.6|8334.3|8319.3|17
1704860700000|2024-01-10 04:25:00|8334.3|8319.3|8334.3|8319.3|8334.5|8319.5|8334.3|8319.3|18
1704861900000|2024-01-10 04:45:00|8334.7|8319.7|8334.3|8319.3|8334.8|8319.8|8334.3|8319.3|10
1704862200000|2024-01-10 04:50:00|8334.2|8319.2|8334.3|8319.3|8334.4|8319.4|8334.2|8319.2|6
1704862500000|2024-01-10 04:55:00|8334.2|8319.2|8334.4|8319.4|8334.7|8319.7|8334.2|8319.2|8
1704862800000|2024-01-10 05:00:00|8334.3|8319.3|8334.8|8319.8|8334.8|8319.8|8334.2|8319.2|5
1704863100000|2024-01-10 05:05:00|8334.7|8319.7|8335.1|8320.1|8335.2|8320.2|8334.4|8319.4|14
1704863400000|2024-01-10 05:10:00|8335.2|8320.2|8334.9|8319.9|8335.2|8320.2|8334.8|8319.8|11
1704863700000|2024-01-10 05:15:00|8334.8|8319.8|8335.3|8320.3|8335.4|8320.4|8334.8|8319.8|18
1704864000000|2024-01-10 05:20:00|8335.2|8320.2|8334.6|8319.6|8335.3|8320.3|8334.5|8319.5|22
1704864300000|2024-01-10 05:25:00|8334.7|8319.7|8334.7|8319.7|8334.8|8319.8|8334.7|8319.7|5
1704864600000|2024-01-10 05:30:00|8334.8|8319.8|8334.9|8319.9|8334.9|8319.9|8334.7|8319.7|4
1704864900000|2024-01-10 05:35:00|8334.8|8319.8|8334.9|8319.9|8334.9|8319.9|8334.8|8319.8|2
1704865200000|2024-01-10 05:40:00|8334.8|8319.8|8334.7|8319.7|8334.9|8319.9|8334.4|8319.4|24
1704865500000|2024-01-10 05:45:00|8334.8|8319.8|8335|8320|8335.2|8320.2|8334.7|8319.7|20
1704865800000|2024-01-10 05:50:00|8334.9|8319.9|8334.9|8319.9|8335.2|8320.2|8334.8|8319.8|17
1704866100000|2024-01-10 05:55:00|8335|8320|8334.8|8319.8|8335.1|8320.1|8334.8|8319.8|14
1704866400000|2024-01-10 06:00:00|8334.7|8319.7|8334.7|8319.7|8334.7|8319.7|8334.6|8319.6|3
1704866700000|2024-01-10 06:05:00|8334.6|8319.6|8334.6|8319.6|8334.7|8319.7|8334.6|8319.6|5
1704867000000|2024-01-10 06:10:00|8334.4|8319.4|8334.1|8319.1|8334.4|8319.4|8333.9|8318.9|5
1704867300000|2024-01-10 06:15:00|8334.2|8319.2|8333.6|8318.6|8334.2|8319.2|8333.5|8318.5|11
1704867600000|2024-01-10 06:20:00|8333.7|8318.7|8332.8|8317.8|8333.7|8318.7|8332.8|8317.8|26
1704867900000|2024-01-10 06:25:00|8332.9|8317.9|8332.6|8317.6|8333.3|8318.3|8332.4|8317.4|17
1704868200000|2024-01-10 06:30:00|8332.5|8317.5|8332|8317|8332.5|8317.5|8331.6|8316.6|31
1704868500000|2024-01-10 06:35:00|8332.1|8317.1|8331.3|8316.3|8332.1|8317.1|8330.8|8315.8|20
1704868800000|2024-01-10 06:40:00|8331.2|8316.2|8331.7|8316.7|8331.8|8316.8|8331.2|8316.2|12
1704869100000|2024-01-10 06:45:00|8331.6|8316.6|8331.8|8316.8|8331.9|8316.9|8331.6|8316.6|7
1704869400000|2024-01-10 06:50:00|8331.7|8316.7|8331.3|8316.3|8331.8|8316.8|8331.3|8316.3|12
1704869700000|2024-01-10 06:55:00|8331.2|8316.2|8330|8315|8331.2|8316.2|8329.3|8314.3|34
1704870000000|2024-01-10 07:00:00|8330.1|8315.1|8330.6|8315.6|8330.7|8315.7|8330|8315|19
1704870300000|2024-01-10 07:05:00|8330.3|8315.3|8329.6|8314.6|8330.3|8315.3|8329.5|8314.5|19
1704870600000|2024-01-10 07:10:00|8329.7|8314.7|8330.9|8315.9|8331|8316|8329.7|8314.7|25
1704870900000|2024-01-10 07:15:00|8331|8316|8330.1|8315.1|8331|8316|8330|8315|16
1704871200000|2024-01-10 07:20:00|8329.9|8314.9|8328.1|8313.1|8329.9|8314.9|8327.4|8312.4|65
1704871500000|2024-01-10 07:25:00|8328|8313|8327.7|8312.7|8328.2|8313.2|8326.9|8311.9|42
1704871800000|2024-01-10 07:30:00|8327.6|8312.6|8328.3|8313.3|8328.7|8313.7|8327.6|8312.6|18
1704872100000|2024-01-10 07:35:00|8328.1|8313.1|8327.2|8312.2|8328.3|8313.3|8327.2|8312.2|33
1704872400000|2024-01-10 07:40:00|8327.3|8312.3|8326.2|8311.2|8327.3|8312.3|8324.4|8309.4|101
1704872700000|2024-01-10 07:45:00|8326.3|8311.3|8324.8|8309.8|8326.3|8311.3|8324.5|8309.5|40
1704873000000|2024-01-10 07:50:00|8324.7|8309.7|8325.6|8310.6|8325.7|8310.7|8324.7|8309.7|31
1704873300000|2024-01-10 07:55:00|8325.7|8310.7|8326|8311|8326.2|8311.2|8325.7|8310.7|20
1704873600000|2024-01-10 08:00:00|8325.9|8310.9|8323.7|8308.7|8325.9|8310.9|8323.4|8308.4|35
1704873900000|2024-01-10 08:05:00|8323.8|8308.8|8323.7|8308.7|8324.1|8309.1|8322.6|8307.6|43
1704874200000|2024-01-10 08:10:00|8323.6|8308.6|8324.9|8309.9|8325.2|8310.2|8323.6|8308.6|56
1704874500000|2024-01-10 08:15:00|8324.6|8309.6|8324.2|8309.2|8324.9|8309.9|8324|8309|55
1704874800000|2024-01-10 08:20:00|8324.3|8309.3|8320.4|8305.4|8324.9|8309.9|8320.3|8305.3|88
1704875100000|2024-01-10 08:25:00|8320.5|8305.5|8321.7|8306.7|8322.8|8307.8|8320.5|8305.5|66
1704875400000|2024-01-10 08:30:00|8321.8|8306.8|8322.7|8307.7|8322.7|8307.7|8321.5|8306.5|45
1704875700000|2024-01-10 08:35:00|8322.8|8307.8|8323|8308|8323.1|8308.1|8322.6|8307.6|17
1704876000000|2024-01-10 08:40:00|8322.9|8307.9|8322.9|8307.9|8323.7|8308.7|8322.7|8307.7|60
1704876300000|2024-01-10 08:45:00|8322.8|8307.8|8321.5|8306.5|8323|8308|8320.9|8305.9|39
1704876600000|2024-01-10 08:50:00|8322|8307|8322.5|8307.5|8322.5|8307.5|8322|8307|19
1704876900000|2024-01-10 08:55:00|8322.4|8307.4|8321.7|8306.7|8322.5|8307.5|8320.6|8305.6|39
1704877200000|2024-01-10 09:00:00|8321.6|8306.6|8321.5|8306.5|8321.6|8306.6|8321.2|8306.2|14
1704877500000|2024-01-10 09:05:00|8321.7|8306.7|8320.3|8305.3|8322|8307|8319.5|8304.5|93
1704877800000|2024-01-10 09:10:00|8319.9|8304.9|8319.5|8304.5|8320.4|8305.4|8319.2|8304.2|53
1704878100000|2024-01-10 09:15:00|8319.4|8304.4|8315.4|8300.4|8319.5|8304.5|8315|8300|86
1704878400000|2024-01-10 09:20:00|8315.3|8300.3|8316.5|8301.5|8317.7|8302.7|8313.2|8298.2|157
1704878700000|2024-01-10 09:25:00|8316.8|8301.8|8316.3|8301.3|8317.3|8302.3|8316.1|8301.1|58
1704879000000|2024-01-10 09:30:00|8316.4|8301.4|8316.2|8301.2|8316.9|8301.9|8315.7|8300.7|57
1704879300000|2024-01-10 09:35:00|8316.3|8301.3|8317.9|8302.9|8318.2|8303.2|8316.3|8301.3|39
1704879600000|2024-01-10 09:40:00|8318|8303|8319.1|8304.1|8319.1|8304.1|8317.8|8302.8|29
1704879900000|2024-01-10 09:45:00|8318.8|8303.8|8320.1|8305.1|8320.3|8305.3|8318.8|8303.8|33
1704880200000|2024-01-10 09:50:00|8320|8305|8320.2|8305.2|8320.2|8305.2|8319.7|8304.7|15
1704880500000|2024-01-10 09:55:00|8320.3|8305.3|8320.6|8305.6|8320.7|8305.7|8320.2|8305.2|16
1704880800000|2024-01-10 10:00:00|8320.5|8305.5|8319.9|8304.9|8321|8306|8319.9|8304.9|39
1704881100000|2024-01-10 10:05:00|8319.8|8304.8|8320.1|8305.1|8320.3|8305.3|8319.4|8304.4|42
1704881400000|2024-01-10 10:10:00|8320|8305|8318.6|8303.6|8320|8305|8318.6|8303.6|27
1704881700000|2024-01-10 10:15:00|8318.9|8303.9|8318.9|8303.9|8319.2|8304.2|8318.9|8303.9|16
1704882000000|2024-01-10 10:20:00|8318.8|8303.8|8318.5|8303.5|8319.3|8304.3|8318.5|8303.5|18
1704882300000|2024-01-10 10:25:00|8318.6|8303.6|8318.7|8303.7|8318.8|8303.8|8318.5|8303.5|16
1704882600000|2024-01-10 10:30:00|8318.6|8303.6|8319|8304|8319|8304|8318.6|8303.6|19
1704882900000|2024-01-10 10:35:00|8319.4|8304.4|8319.9|8304.9|8319.9|8304.9|8319.4|8304.4|13
1704883200000|2024-01-10 10:40:00|8320|8305|8320.4|8305.4|8320.4|8305.4|8320|8305|8
1704883500000|2024-01-10 10:45:00|8320.3|8305.3|8320|8305|8320.3|8305.3|8320|8305|7
1704883800000|2024-01-10 10:50:00|8319.9|8304.9|8320|8305|8320|8305|8319.5|8304.5|9
1704884100000|2024-01-10 10:55:00|8320.1|8305.1|8320.4|8305.4|8320.4|8305.4|8320|8305|19
1704884400000|2024-01-10 11:00:00|8320.5|8305.5|8320.3|8305.3|8320.5|8305.5|8320.1|8305.1|16
1704884700000|2024-01-10 11:05:00|8320.4|8305.4|8320.4|8305.4|8320.5|8305.5|8320.3|8305.3|14
1704885000000|2024-01-10 11:10:00|8320.3|8305.3|8320.4|8305.4|8320.4|8305.4|8320.3|8305.3|2
1704885300000|2024-01-10 11:15:00|8320.5|8305.5|8320.4|8305.4|8320.6|8305.6|8320.4|8305.4|14
1704885600000|2024-01-10 11:20:00|8320.3|8305.3|8320.4|8305.4|8320.5|8305.5|8320.2|8305.2|12
1704885900000|2024-01-10 11:25:00|8320.5|8305.5|8320.7|8305.7|8320.8|8305.8|8320.5|8305.5|7
1704886200000|2024-01-10 11:30:00|8320.9|8305.9|8320.3|8305.3|8320.9|8305.9|8320.3|8305.3|7
1704886500000|2024-01-10 11:35:00|8320.4|8305.4|8320.1|8305.1|8320.4|8305.4|8320|8305|7
1704886800000|2024-01-10 11:40:00|8320.3|8305.3|8320.1|8305.1|8320.3|8305.3|8319.9|8304.9|7
1704887100000|2024-01-10 11:45:00|8319.9|8304.9|8319.8|8304.8|8319.9|8304.9|8319.8|8304.8|2
1704887400000|2024-01-10 11:50:00|8319.9|8304.9|8320.4|8305.4|8320.7|8305.7|8319.9|8304.9|29
1704887700000|2024-01-10 11:55:00|8320.3|8305.3|8320.4|8305.4|8320.4|8305.4|8320.3|8305.3|2
1704888000000|2024-01-10 12:00:00|8320.3|8305.3|8320.3|8305.3|8320.3|8305.3|8320.3|8305.3|1
1704888300000|2024-01-10 12:05:00|8320.4|8305.4|8320.4|8305.4|8320.8|8305.8|8320.4|8305.4|8
1704888600000|2024-01-10 12:10:00|8320.3|8305.3|8320.3|8305.3|8320.4|8305.4|8320.3|8305.3|5
1704889200000|2024-01-10 12:20:00|8320.2|8305.2|8319.6|8304.6|8320.2|8305.2|8319.4|8304.4|11
1704889500000|2024-01-10 12:25:00|8319.5|8304.5|8319.5|8304.5|8319.8|8304.8|8319.4|8304.4|47
1704889800000|2024-01-10 12:30:00|8319.4|8304.4|8319.6|8304.6|8319.6|8304.6|8319.2|8304.2|28
1704890100000|2024-01-10 12:35:00|8319.7|8304.7|8319.6|8304.6|8319.7|8304.7|8319.6|8304.6|2
1704890400000|2024-01-10 12:40:00|8319.7|8304.7|8319.8|8304.8|8319.8|8304.8|8319.6|8304.6|4
1704890700000|2024-01-10 12:45:00|8320.2|8305.2|8320.3|8305.3|8320.4|8305.4|8319.8|8304.8|15
1704891000000|2024-01-10 12:50:00|8320.4|8305.4|8320.3|8305.3|8320.4|8305.4|8320.3|8305.3|2
1704891300000|2024-01-10 12:55:00|8320.8|8305.8|8320.6|8305.6|8321.3|8306.3|8320.5|8305.5|17
1704891600000|2024-01-10 13:00:00|8320.5|8305.5|8320.9|8305.9|8320.9|8305.9|8320.5|8305.5|11
1704891900000|2024-01-10 13:05:00|8320.8|8305.8|8320.9|8305.9|8320.9|8305.9|8320.7|8305.7|4
1704892200000|2024-01-10 13:10:00|8320.8|8305.8|8320|8305|8320.8|8305.8|8320|8305|14
1704892500000|2024-01-10 13:15:00|8319.9|8304.9|8320.1|8305.1|8320.3|8305.3|8319.9|8304.9|7
1704893100000|2024-01-10 13:25:00|8320|8305|8320|8305|8320|8305|8319.9|8304.9|5
1704893700000|2024-01-10 13:35:00|8320.1|8305.1|8320.1|8305.1|8320.1|8305.1|8320.1|8305.1|1
1704894000000|2024-01-10 13:40:00|8320|8305|8320|8305|8320|8305|8320|8305|1
1704894300000|2024-01-10 13:45:00|8319.8|8304.8|8319.9|8304.9|8320.1|8305.1|8319.8|8304.8|18
1704894600000|2024-01-10 13:50:00|8319.8|8304.8|8319.4|8304.4|8319.8|8304.8|8319.4|8304.4|7
1704894900000|2024-01-10 13:55:00|8319.5|8304.5|8319.9|8304.9|8319.9|8304.9|8319.4|8304.4|7
1704895200000|2024-01-10 14:00:00|8319.8|8304.8|8320.1|8305.1|8320.1|8305.1|8319.8|8304.8|8
1704895500000|2024-01-10 14:05:00|8319.6|8304.6|8319.8|8304.8|8320|8305|8319.6|8304.6|9
1704895800000|2024-01-10 14:10:00|8319.9|8304.9|8319.6|8304.6|8319.9|8304.9|8319.6|8304.6|9
1704896100000|2024-01-10 14:15:00|8319.4|8304.4|8317.9|8302.9|8322.7|8304.4|8315.4|8297.7|43
1704896400000|2024-01-10 14:20:00|8318|8303|8318.3|8303.3|8318.4|8303.4|8317.6|8302.6|14
1704896700000|2024-01-10 14:25:00|8318.2|8303.2|8317.7|8302.7|8318.4|8303.4|8317.4|8302.4|27
1704897000000|2024-01-10 14:30:00|8317.8|8302.8|8318|8303|8318.1|8303.1|8317.8|8302.8|14
1704897300000|2024-01-10 14:35:00|8317.9|8302.9|8318.1|8303.1|8318.1|8303.1|8317.8|8302.8|17
1704897600000|2024-01-10 14:40:00|8318.2|8303.2|8319.3|8304.3|8319.3|8304.3|8318.1|8303.1|27
1704897900000|2024-01-10 14:45:00|8319.6|8304.6|8319|8304|8319.7|8304.7|8318.9|8303.9|10
1704898200000|2024-01-10 14:50:00|8318.9|8303.9|8318.4|8303.4|8319.2|8304.2|8318.4|8303.4|16
1704898500000|2024-01-10 14:55:00|8318.3|8303.3|8318.6|8303.6|8318.6|8303.6|8318.1|8303.1|12
1704898800000|2024-01-10 15:00:00|8318.5|8303.5|8319.3|8304.3|8319.3|8304.3|8318.5|8303.5|18
1704899100000|2024-01-10 15:05:00|8319.5|8304.5|8320.1|8305.1|8320.7|8305.7|8319.5|8304.5|29
1704899400000|2024-01-10 15:10:00|8320|8305|8319.2|8304.2|8320|8305|8319|8304|9
1704899700000|2024-01-10 15:15:00|8319.1|8304.1|8319.2|8304.2|8319.5|8304.5|8319.1|8304.1|12
1704900000000|2024-01-10 15:20:00|8319.3|8304.3|8319.4|8304.4|8319.7|8304.7|8319.3|8304.3|11
1704900300000|2024-01-10 15:25:00|8319.3|8304.3|8319.3|8304.3|8319.3|8304.3|8319.3|8304.3|1
1704900600000|2024-01-10 15:30:00|8319.8|8304.8|8319.8|8304.8|8320.2|8305.2|8319.7|8304.7|13
1704900900000|2024-01-10 15:35:00|8320|8305|8320.1|8305.1|8320.3|8305.3|8320|8305|7
1704901200000|2024-01-10 15:40:00|8320|8305|8319.8|8304.8|8320.1|8305.1|8319.7|8304.7|8
1704901500000|2024-01-10 15:45:00|8319.7|8304.7|8320.1|8305.1|8320.1|8305.1|8319.7|8304.7|4
1704901800000|2024-01-10 15:50:00|8320|8305|8319.6|8304.6|8320|8305|8319.6|8304.6|11
1704902100000|2024-01-10 15:55:00|8319.7|8304.7|8319|8304|8319.7|8304.7|8319|8304|6
1704902400000|2024-01-10 16:00:00|8319.1|8304.1|8319.1|8304.1|8319.4|8304.4|8318.9|8303.9|23
1704902700000|2024-01-10 16:05:00|8319|8304|8318.9|8303.9|8319|8304|8318.8|8303.8|6
1704903000000|2024-01-10 16:10:00|8319|8304|8319.2|8304.2|8319.2|8304.2|8318.8|8303.8|8
1704903300000|2024-01-10 16:15:00|8319.1|8304.1|8318.8|8303.8|8319.1|8304.1|8318.8|8303.8|3
1704903600000|2024-01-10 16:20:00|8318.7|8303.7|8319|8304|8319|8304|8318.7|8303.7|3
1704904200000|2024-01-10 16:30:00|8319.1|8304.1|8319.3|8304.3|8319.4|8304.4|8319|8304|16
1704904500000|2024-01-10 16:35:00|8319.5|8304.5|8319.5|8304.5|8320.2|8305.2|8319.5|8304.5|15
1704904800000|2024-01-10 16:40:00|8319.4|8304.4|8318.4|8303.4|8319.4|8304.4|8318.4|8303.4|9
1704905100000|2024-01-10 16:45:00|8318.8|8303.8|8318.8|8303.8|8319|8304|8318.8|8303.8|4
1704906000000|2024-01-10 17:00:00|8318.7|8303.7|8318.8|8303.8|8318.8|8303.8|8318.7|8303.7|2
1704906300000|2024-01-10 17:05:00|8318.9|8303.9|8318.9|8303.9|8318.9|8303.9|8318.9|8303.9|1
1704906600000|2024-01-10 17:10:00|8319.1|8304.1|8319.2|8304.2|8319.2|8304.2|8318.7|8303.7|11
1704906900000|2024-01-10 17:15:00|8319.1|8304.1|8319.2|8304.2|8319.2|8304.2|8319.1|8304.1|2
1704907200000|2024-01-10 17:20:00|8319.3|8304.3|8319.8|8304.8|8319.8|8304.8|8319.2|8304.2|5
1704907800000|2024-01-10 17:30:00|8320.1|8305.1|8319.8|8304.8|8320.1|8305.1|8319.8|8304.8|2
1704909000000|2024-01-10 17:50:00|8320.1|8305.1|8320.2|8305.2|8320.2|8305.2|8320.1|8305.1|2
1704909300000|2024-01-10 17:55:00|8320.3|8305.3|8320.3|8305.3|8320.4|8305.4|8320.3|8305.3|3
1704909600000|2024-01-10 18:00:00|8319.8|8304.8|8320.3|8305.3|8320.3|8305.3|8319.8|8304.8|2
1704909900000|2024-01-10 18:05:00|8320.4|8305.4|8320.4|8305.4|8320.5|8305.5|8320.3|8305.3|5
1704910200000|2024-01-10 18:10:00|8320.5|8305.5|8320.3|8305.3|8320.5|8305.5|8320.3|8305.3|5
1704910800000|2024-01-10 18:20:00|8320.4|8305.4|8320.4|8305.4|8320.4|8305.4|8320.4|8305.4|1
1704911100000|2024-01-10 18:25:00|8320.5|8305.5|8320.5|8305.5|8320.5|8305.5|8320.4|8305.4|7
1704911700000|2024-01-10 18:35:00|8320.4|8305.4|8320.5|8305.5|8320.5|8305.5|8320.4|8305.4|2
1704912000000|2024-01-10 18:40:00|8320.4|8305.4|8320.5|8305.5|8320.5|8305.5|8320.4|8305.4|4
1704912300000|2024-01-10 18:45:00|8320.4|8305.4|8320.9|8305.9|8321|8306|8320.4|8305.4|9
1704912600000|2024-01-10 18:50:00|8320.7|8305.7|8320.7|8305.7|8320.8|8305.8|8320.6|8305.6|6
1704912900000|2024-01-10 18:55:00|8320.6|8305.6|8320.6|8305.6|8320.8|8305.8|8320.6|8305.6|4
1704913500000|2024-01-10 19:05:00|8320.7|8305.7|8320.6|8305.6|8320.7|8305.7|8320.6|8305.6|2
1704913800000|2024-01-10 19:10:00|8320.5|8305.5|8320.3|8305.3|8320.5|8305.5|8320.3|8305.3|3
1704914400000|2024-01-10 19:20:00|8320.4|8305.4|8320.4|8305.4|8320.4|8305.4|8320.3|8305.3|3
1704914700000|2024-01-10 19:25:00|8320.3|8305.3|8320.3|8305.3|8320.3|8305.3|8320.3|8305.3|1
1704915000000|2024-01-10 19:30:00|8320.4|8305.4|8320.3|8305.3|8320.4|8305.4|8320.3|8305.3|2
1704915300000|2024-01-10 19:35:00|8320.4|8305.4|8320.4|8305.4|8320.4|8305.4|8320.4|8305.4|1
1704915600000|2024-01-10 19:40:00|8320.5|8305.5|8320.6|8305.6|8320.9|8305.9|8320.5|8305.5|14
1704915900000|2024-01-10 19:45:00|8320.5|8305.5|8320.6|8305.6|8320.6|8305.6|8320.5|8305.5|2
1704916200000|2024-01-10 19:50:00|8320.5|8305.5|8320.5|8305.5|8320.5|8305.5|8320.5|8305.5|1
1704916800000|2024-01-10 20:00:00|8320.6|8305.6|8320.5|8305.5|8320.6|8305.6|8320.5|8305.5|2
1704917700000|2024-01-10 20:15:00|8320.6|8305.6|8320.5|8305.5|8320.6|8305.6|8320.4|8305.4|6
1704918000000|2024-01-10 20:20:00|8320.6|8305.6|8321.3|8306.3|8321.3|8306.3|8320.6|8305.6|6
1704918300000|2024-01-10 20:25:00|8326.2|8301.2|8326|8301|8326.3|8301.3|8326|8301|4
1704918600000|2024-01-10 20:30:00|8326.1|8301.1|8320.9|8305.9|8326.1|8305.9|8320.9|8300.9|4
1704918900000|2024-01-10 20:35:00|8320.8|8305.8|8320.6|8305.6|8320.8|8305.8|8320.3|8305.3|16
1704919200000|2024-01-10 20:40:00|8320.5|8305.5|8320.6|8305.6|8320.7|8305.7|8320.5|8305.5|4
1704920100000|2024-01-10 20:55:00|8320.5|8305.5|8320|8305|8320.5|8305.5|8320|8305|2
1704938400000|2024-01-11 02:00:00|8324.8|8299.8|8325.3|8300.3|8325.3|8300.3|8324.4|8299.4|16
1704938700000|2024-01-11 02:05:00|8325.2|8300.2|8324.5|8299.5|8325.5|8300.5|8324.3|8299.3|36
1704939000000|2024-01-11 02:10:00|8324.4|8299.4|8324.2|8299.2|8325.3|8300.3|8324.2|8299.2|22
1704939300000|2024-01-11 02:15:00|8324.1|8299.1|8323.4|8298.4|8325.2|8300.2|8322.9|8297.9|51
1704939600000|2024-01-11 02:20:00|8323.2|8298.2|8324.6|8299.6|8325.4|8300.4|8323|8298|49
1704939900000|2024-01-11 02:25:00|8324.7|8299.7|8324.6|8299.6|8325|8300|8323.7|8298.7|28
1704940200000|2024-01-11 02:30:00|8324.7|8299.7|8324.6|8299.6|8325|8300|8323.1|8298.1|25
1704940500000|2024-01-11 02:35:00|8324.5|8299.5|8324.5|8299.5|8324.5|8299.5|8323.8|8298.8|11
1704941100000|2024-01-11 02:45:00|8324.2|8299.2|8324.3|8299.3|8324.3|8299.3|8324|8299|4
1704941400000|2024-01-11 02:50:00|8325.2|8300.2|8324.6|8299.6|8325.3|8300.3|8323.7|8298.7|20
1704941700000|2024-01-11 02:55:00|8324.7|8299.7|8324.8|8299.8|8324.9|8299.9|8324|8299|22
1704942000000|2024-01-11 03:00:00|8324.7|8299.7|8323|8298|8324.7|8299.7|8322.7|8297.7|47
1704942300000|2024-01-11 03:05:00|8323.1|8298.1|8323.1|8298.1|8323.1|8298.1|8323.1|8298.1|1
1704942600000|2024-01-11 03:10:00|8323.2|8298.2|8324.3|8299.3|8324.5|8299.5|8323.2|8298.2|40
1704942900000|2024-01-11 03:15:00|8324.2|8299.2|8326.1|8301.1|8326.1|8301.1|8324.2|8299.2|43
1704943200000|2024-01-11 03:20:00|8326|8301|8325.8|8300.8|8326.1|8301.1|8325.1|8300.1|36
1704943500000|2024-01-11 03:25:00|8326|8301|8325.8|8300.8|8327.6|8307.3|8320.3|8300.4|52
1704943800000|2024-01-11 03:30:00|8325.9|8300.9|8321.8|8306.8|8327|8307.1|8321.2|8300.6|86
1704944100000|2024-01-11 03:35:00|8321.7|8306.7|8319.7|8304.7|8322.2|8307.2|8319.2|8304.2|82
1704944400000|2024-01-11 03:40:00|8319.6|8304.6|8318.7|8303.7|8319.7|8304.7|8318.1|8303.1|47
1704944700000|2024-01-11 03:45:00|8318.8|8303.8|8319.8|8304.8|8320.6|8305.6|8318.8|8303.8|36
1704945000000|2024-01-11 03:50:00|8319.9|8304.9|8318.8|8303.8|8320.4|8305.4|8318.7|8303.7|37
1704945300000|2024-01-11 03:55:00|8318.7|8303.7|8318.9|8303.9|8319.1|8304.1|8318.6|8303.6|13
1704945600000|2024-01-11 04:00:00|8319|8304|8318.3|8303.3|8319.5|8304.5|8317.9|8302.9|43
1704945900000|2024-01-11 04:05:00|8318.2|8303.2|8316.1|8301.1|8318.2|8303.2|8314.7|8299.7|64
1704946200000|2024-01-11 04:10:00|8316.2|8301.2|8316.7|8301.7|8317.2|8302.2|8316.2|8301.2|28
1704946500000|2024-01-11 04:15:00|8316.5|8301.5|8316.9|8301.9|8316.9|8301.9|8315.2|8300.2|60
1704946800000|2024-01-11 04:20:00|8316.8|8301.8|8317.2|8302.2|8317.4|8302.4|8316.8|8301.8|29
1704947100000|2024-01-11 04:25:00|8317.3|8302.3|8318.8|8303.8|8319|8304|8317.3|8302.3|42
1704947400000|2024-01-11 04:30:00|8318.9|8303.9|8319.3|8304.3|8319.9|8304.9|8318.9|8303.9|43
1704947700000|2024-01-11 04:35:00|8319.4|8304.4|8320.3|8305.3|8320.5|8305.5|8319.3|8304.3|30
1704948000000|2024-01-11 04:40:00|8320.2|8305.2|8318.6|8303.6|8320.2|8305.2|8318.6|8303.6|29
1704948300000|2024-01-11 04:45:00|8318.5|8303.5|8319.4|8304.4|8319.4|8304.4|8318.5|8303.5|23
1704948600000|2024-01-11 04:50:00|8319.3|8304.3|8319.2|8304.2|8319.9|8304.9|8319.2|8304.2|15
1704948900000|2024-01-11 04:55:00|8319.3|8304.3|8319.6|8304.6|8319.9|8304.9|8319.3|8304.3|39
1704949200000|2024-01-11 05:00:00|8319.5|8304.5|8319.2|8304.2|8320.8|8305.8|8319.2|8304.2|34
1704949500000|2024-01-11 05:05:00|8319.3|8304.3|8319.4|8304.4|8319.7|8304.7|8319.3|8304.3|11
1704949800000|2024-01-11 05:10:00|8319.3|8304.3|8317|8302|8319.4|8304.4|8317|8302|33
1704950100000|2024-01-11 05:15:00|8317.1|8302.1|8319.1|8304.1|8319.1|8304.1|8316.8|8301.8|51
1704950400000|2024-01-11 05:20:00|8319|8304|8317.8|8302.8|8319|8304|8317.8|8302.8|15
1704950700000|2024-01-11 05:25:00|8317.6|8302.6|8316.9|8301.9|8317.6|8302.6|8316.7|8301.7|37
1704951000000|2024-01-11 05:30:00|8317|8302|8317.6|8302.6|8318|8303|8316.4|8301.4|47
1704951300000|2024-01-11 05:35:00|8317.5|8302.5|8315.8|8300.8|8317.7|8302.7|8315.6|8300.6|39
1704951600000|2024-01-11 05:40:00|8315.7|8300.7|8315|8300|8316.5|8301.5|8314.5|8299.5|40
1704951900000|2024-01-11 05:45:00|8315.2|8300.2|8316.1|8301.1|8316.4|8301.4|8315.1|8300.1|24
1704952200000|2024-01-11 05:50:00|8316|8301|8313.2|8298.2|8316.2|8301.2|8313.2|8298.2|76
1704952500000|2024-01-11 05:55:00|8313.3|8298.3|8313.2|8298.2|8313.8|8298.8|8313|8298|22
1704952800000|2024-01-11 06:00:00|8313.1|8298.1|8313.5|8298.5|8313.7|8298.7|8312.1|8297.1|44
1704953100000|2024-01-11 06:05:00|8313.4|8298.4|8314.4|8299.4|8314.5|8299.5|8313.4|8298.4|25
1704953400000|2024-01-11 06:10:00|8314.3|8299.3|8313.2|8298.2|8314.7|8299.7|8313.1|8298.1|44
1704953700000|2024-01-11 06:15:00|8313.1|8298.1|8312.5|8297.5|8313.1|8298.1|8311.6|8296.6|60
1704954000000|2024-01-11 06:20:00|8312.6|8297.6|8312.5|8297.5|8312.8|8297.8|8312.3|8297.3|16
1704954300000|2024-01-11 06:25:00|8312.4|8297.4|8312.3|8297.3|8312.7|8297.7|8311.6|8296.6|37
1704954600000|2024-01-11 06:30:00|8312.1|8297.1|8311.1|8296.1|8312.1|8297.1|8310.8|8295.8|51
1704954900000|2024-01-11 06:35:00|8311.2|8296.2|8311.6|8296.6|8311.7|8296.7|8310.3|8295.3|34
1704955200000|2024-01-11 06:40:00|8311.5|8296.5|8310.8|8295.8|8311.5|8296.5|8310.8|8295.8|10
1704955500000|2024-01-11 06:45:00|8311.2|8296.2|8314|8299|8314.1|8299.1|8311|8296|70
1704955800000|2024-01-11 06:50:00|8313.8|8298.8|8315.9|8300.9|8316.1|8301.1|8313.8|8298.8|61
1704956100000|2024-01-11 06:55:00|8316|8301|8316.7|8301.7|8316.9|8301.9|8315.5|8300.5|68
1704956400000|2024-01-11 07:00:00|8316.8|8301.8|8315.4|8300.4|8316.8|8301.8|8315.4|8300.4|39
1704956700000|2024-01-11 07:05:00|8315.5|8300.5|8314.7|8299.7|8316.2|8301.2|8314.4|8299.4|35
1704957000000|2024-01-11 07:10:00|8314.5|8299.5|8314.2|8299.2|8314.7|8299.7|8313.8|8298.8|25
1704957300000|2024-01-11 07:15:00|8314.3|8299.3|8316|8301|8316.1|8301.1|8314.2|8299.2|37
1704957600000|2024-01-11 07:20:00|8315.9|8300.9|8316.1|8301.1|8316.5|8301.5|8315.4|8300.4|37
1704957900000|2024-01-11 07:25:00|8316.2|8301.2|8318.6|8303.6|8319.3|8304.3|8316|8301|67
1704958200000|2024-01-11 07:30:00|8318.7|8303.7|8319.5|8304.5|8319.6|8304.6|8318.6|8303.6|37
1704958500000|2024-01-11 07:35:00|8319.4|8304.4|8318.2|8303.2|8319.7|8304.7|8317.7|8302.7|68
1704958800000|2024-01-11 07:40:00|8318.4|8303.4|8319.1|8304.1|8319.2|8304.2|8318.4|8303.4|30
1704959100000|2024-01-11 07:45:00|8319|8304|8319|8304|8319.1|8304.1|8318.4|8303.4|21
1704959400000|2024-01-11 07:50:00|8318.9|8303.9|8319.3|8304.3|8319.9|8304.9|8318.9|8303.9|26
1704959700000|2024-01-11 07:55:00|8319.4|8304.4|8320.2|8305.2|8320.4|8305.4|8319.4|8304.4|17
1704960000000|2024-01-11 08:00:00|8320.3|8305.3|8320.3|8305.3|8320.5|8305.5|8319.8|8304.8|28
1704960300000|2024-01-11 08:05:00|8320.4|8305.4|8319.1|8304.1|8320.4|8305.4|8319|8304|19
1704960600000|2024-01-11 08:10:00|8319.2|8304.2|8319.6|8304.6|8319.6|8304.6|8318.5|8303.5|25
1704960900000|2024-01-11 08:15:00|8319.7|8304.7|8319.9|8304.9|8319.9|8304.9|8318.9|8303.9|10
1704961200000|2024-01-11 08:20:00|8320|8305|8320.4|8305.4|8321.4|8306.4|8320|8305|34
1704961500000|2024-01-11 08:25:00|8320.3|8305.3|8319.9|8304.9|8320.3|8305.3|8319.8|8304.8|22
1704961800000|2024-01-11 08:30:00|8320|8305|8319.4|8304.4|8320|8305|8319.2|8304.2|28
1704962100000|2024-01-11 08:35:00|8319.3|8304.3|8319.6|8304.6|8319.6|8304.6|8319.2|8304.2|20
1704962400000|2024-01-11 08:40:00|8319.5|8304.5|8319.8|8304.8|8319.8|8304.8|8319.4|8304.4|18
1704962700000|2024-01-11 08:45:00|8319.7|8304.7|8320.1|8305.1|8320.5|8305.5|8319.7|8304.7|33
1704963000000|2024-01-11 08:50:00|8320.2|8305.2|8320.1|8305.1|8320.2|8305.2|8319.8|8304.8|52
1704963300000|2024-01-11 08:55:00|8320.2|8305.2|8320.2|8305.2|8320.4|8305.4|8320|8305|15
1704963600000|2024-01-11 09:00:00|8320.1|8305.1|8321.1|8306.1|8321.1|8306.1|8320.1|8305.1|20
1704963900000|2024-01-11 09:05:00|8321.2|8306.2|8322.3|8307.3|8322.3|8307.3|8321.2|8306.2|27
1704964200000|2024-01-11 09:10:00|8322.2|8307.2|8323.7|8308.7|8324|8309|8322.2|8307.2|35
1704964500000|2024-01-11 09:15:00|8323.8|8308.8|8323.2|8308.2|8323.8|8308.8|8322.3|8307.3|37
1704964800000|2024-01-11 09:20:00|8323.1|8308.1|8323.8|8308.8|8324.3|8309.3|8323.1|8308.1|32
1704965100000|2024-01-11 09:25:00|8323.4|8308.4|8323.1|8308.1|8323.7|8308.7|8323|8308|14
1704965400000|2024-01-11 09:30:00|8323.2|8308.2|8323.7|8308.7|8323.8|8308.8|8323.2|8308.2|15
1704965700000|2024-01-11 09:35:00|8323.8|8308.8|8323.2|8308.2|8323.8|8308.8|8323.2|8308.2|11
1704966000000|2024-01-11 09:40:00|8323.1|8308.1|8321.1|8306.1|8323.1|8308.1|8321|8306|25
1704966300000|2024-01-11 09:45:00|8321|8306|8321.9|8306.9|8322|8307|8321|8306|8
1704966600000|2024-01-11 09:50:00|8321.7|8306.7|8320.4|8305.4|8321.7|8306.7|8319.3|8304.3|27
1704966900000|2024-01-11 09:55:00|8320.3|8305.3|8320.1|8305.1|8320.3|8305.3|8319.5|8304.5|35
1704967200000|2024-01-11 10:00:00|8319.9|8304.9|8320.8|8305.8|8320.8|8305.8|8319.4|8304.4|18
1704967500000|2024-01-11 10:05:00|8320.7|8305.7|8321.1|8306.1|8321.5|8306.5|8320.7|8305.7|11
1704967800000|2024-01-11 10:10:00|8321|8306|8320.7|8305.7|8321|8306|8320.4|8305.4|17
1704968100000|2024-01-11 10:15:00|8320.8|8305.8|8320.8|8305.8|8320.8|8305.8|8320.8|8305.8|1
1704968400000|2024-01-11 10:20:00|8320.9|8305.9|8321.1|8306.1|8321.3|8306.3|8320.9|8305.9|6
1704968700000|2024-01-11 10:25:00|8321.2|8306.2|8321.3|8306.3|8321.3|8306.3|8320.9|8305.9|7
1704969000000|2024-01-11 10:30:00|8321.2|8306.2|8321.3|8306.3|8322.1|8307.1|8321.2|8306.2|24
1704969300000|2024-01-11 10:35:00|8321.2|8306.2|8321.2|8306.2|8321.3|8306.3|8321|8306|13
1704969600000|2024-01-11 10:40:00|8321.1|8306.1|8321.3|8306.3|8321.3|8306.3|8321|8306|8
1704969900000|2024-01-11 10:45:00|8321.2|8306.2|8321.6|8306.6|8321.7|8306.7|8320.9|8305.9|18
1704970200000|2024-01-11 10:50:00|8321.4|8306.4|8321.4|8306.4|8321.6|8306.6|8321.2|8306.2|16
1704970500000|2024-01-11 10:55:00|8321.3|8306.3|8321.1|8306.1|8321.3|8306.3|8320.8|8305.8|24
1704970800000|2024-01-11 11:00:00|8321|8306|8320.7|8305.7|8321.1|8306.1|8320.6|8305.6|12
1704971100000|2024-01-11 11:05:00|8320.6|8305.6|8320.7|8305.7|8320.8|8305.8|8320.6|8305.6|8
1704971400000|2024-01-11 11:10:00|8320.3|8305.3|8320.4|8305.4|8320.7|8305.7|8320.2|8305.2|24
1704971700000|2024-01-11 11:15:00|8320.5|8305.5|8320.2|8305.2|8320.5|8305.5|8320.1|8305.1|20
1704972000000|2024-01-11 11:20:00|8320.3|8305.3|8319.8|8304.8|8320.3|8305.3|8319.7|8304.7|15
1704972300000|2024-01-11 11:25:00|8319.9|8304.9|8320.1|8305.1|8320.1|8305.1|8319.8|8304.8|13
1704972600000|2024-01-11 11:30:00|8324.9|8299.9|8325.3|8300.3|8325.3|8305.1|8319.8|8299.9|49
1704972900000|2024-01-11 11:35:00|8325.1|8300.1|8319.7|8304.7|8325.3|8305|8319.3|8298.5|41
1704973200000|2024-01-11 11:40:00|8319.5|8304.5|8319.6|8304.6|8324.8|8304.7|8319.5|8299.5|34
1704973500000|2024-01-11 11:45:00|8324.7|8299.7|8324.6|8299.6|8325.3|8305.4|8319.7|8299.5|52
1704973800000|2024-01-11 11:50:00|8324.5|8299.5|8324.8|8299.8|8325.1|8300.1|8324.5|8299.5|25
1704974100000|2024-01-11 11:55:00|8324.7|8299.7|8324.2|8299.2|8325.2|8305.1|8320|8298.9|53
1704974400000|2024-01-11 12:00:00|8324|8299|8319.6|8304.6|8324.8|8304.7|8319.4|8299|28
1704974700000|2024-01-11 12:05:00|8319.7|8304.7|8324.1|8299.1|8324.8|8304.7|8319.4|8299.1|22
1704975000000|2024-01-11 12:10:00|8318.6|8303.6|8318.3|8303.3|8324.2|8304.1|8318.2|8298.1|25
1704975300000|2024-01-11 12:15:00|8318.2|8303.2|8318.6|8303.6|8318.7|8303.7|8318.2|8303.2|8
1704975600000|2024-01-11 12:20:00|8318.4|8303.4|8318.2|8303.2|8318.6|8303.6|8318.1|8303.1|8
1704975900000|2024-01-11 12:25:00|8318.1|8303.1|8319.3|8304.3|8319.5|8304.5|8318.1|8303.1|14
1704976200000|2024-01-11 12:30:00|8319.2|8304.2|8319.4|8304.4|8319.6|8304.6|8319.1|8304.1|11
1704976500000|2024-01-11 12:35:00|8319.5|8304.5|8319.5|8304.5|8319.5|8304.5|8319.3|8304.3|11
1704976800000|2024-01-11 12:40:00|8319.6|8304.6|8318|8303|8319.6|8304.6|8317.9|8302.9|22
1704977100000|2024-01-11 12:45:00|8317.9|8302.9|8317.9|8302.9|8318|8303|8317.9|8302.9|7
1704977400000|2024-01-11 12:50:00|8318|8303|8318.1|8303.1|8318.8|8303.8|8317.7|8302.7|22
1704977700000|2024-01-11 12:55:00|8318.3|8303.3|8323.3|8298.3|8323.5|8303.5|8317.9|8297.9|90
1704978000000|2024-01-11 13:00:00|8323.2|8298.2|8323.1|8298.1|8323.3|8303.2|8317.8|8297.9|18
1704978300000|2024-01-11 13:05:00|8323.3|8298.3|8318|8303|8323.3|8303.3|8317.6|8298.1|27
1704978600000|2024-01-11 13:10:00|8318.1|8303.1|8318.4|8303.4|8318.5|8303.5|8318|8303|11
1704978900000|2024-01-11 13:15:00|8318.1|8303.1|8319.5|8304.5|8319.5|8304.5|8317.5|8302.5|37
1704979200000|2024-01-11 13:20:00|8319.7|8304.7|8322.7|8297.7|8323.3|8305.3|8316.8|8297.1|62
1704979500000|2024-01-11 13:25:00|8322.8|8297.8|8322|8297|8322.8|8297.8|8321.9|8296.9|38
1704979800000|2024-01-11 13:30:00|8321.8|8296.8|8320.7|8305.7|8329|8306|8320.7|8296.2|240
1704980100000|2024-01-11 13:35:00|8320.8|8305.8|8322.8|8307.8|8323.4|8308.4|8318.6|8303.6|109
1704980400000|2024-01-11 13:40:00|8322.7|8307.7|8321.2|8306.2|8327.2|8307.8|8321|8301.8|69
1704980700000|2024-01-11 13:45:00|8321.1|8306.1|8326.8|8301.8|8327.3|8307.4|8319.4|8301.8|84
1704981000000|2024-01-11 13:50:00|8326.7|8301.7|8331.6|8306.6|8331.6|8306.9|8321.4|8301.4|148
1704981300000|2024-01-11 13:55:00|8331.5|8306.5|8331.2|8306.2|8331.5|8310.2|8325.1|8304.4|79
1704981600000|2024-01-11 14:00:00|8331.1|8306.1|8328.3|8313.3|8334.6|8313.7|8328.3|8306|79
1704981900000|2024-01-11 14:05:00|8328.4|8313.4|8331|8306|8331|8313.4|8326|8306|54
1704982200000|2024-01-11 14:10:00|8330.9|8305.9|8329.4|8304.4|8331.1|8310.6|8324.4|8303.7|116
1704982500000|2024-01-11 14:15:00|8329.3|8304.3|8323.6|8308.6|8329.3|8310|8323|8304|49
1704982800000|2024-01-11 14:20:00|8323.7|8308.7|8324.7|8309.7|8324.8|8309.8|8323.7|8308.7|11
1704983100000|2024-01-11 14:25:00|8324.6|8309.6|8323.9|8308.9|8324.7|8309.7|8323.7|8308.7|40
1704983400000|2024-01-11 14:30:00|8323.8|8308.8|8321|8306|8323.8|8308.8|8320.9|8305.9|60
1704983700000|2024-01-11 14:35:00|8320.9|8305.9|8321.8|8306.8|8321.9|8306.9|8320.8|8305.8|23
1704984000000|2024-01-11 14:40:00|8321.6|8306.6|8322.1|8307.1|8322.2|8307.2|8320.9|8305.9|39
1704984300000|2024-01-11 14:45:00|8322.2|8307.2|8327.9|8302.9|8328|8308.8|8322.2|8302.9|30
1704984600000|2024-01-11 14:50:00|8322.9|8307.9|8323.2|8308.2|8323.3|8308.3|8322.8|8307.8|23
1704984900000|2024-01-11 14:55:00|8323.1|8308.1|8323.3|8308.3|8323.6|8308.6|8323.1|8308.1|25
1704985200000|2024-01-11 15:00:00|8323.2|8308.2|8323.7|8308.7|8323.9|8308.9|8323.2|8308.2|27
1704985500000|2024-01-11 15:05:00|8323.6|8308.6|8325.2|8310.2|8325.2|8310.2|8323.6|8308.6|26
1704985800000|2024-01-11 15:10:00|8325|8310|8324.9|8309.9|8325.2|8310.2|8324.8|8309.8|16
1704986100000|2024-01-11 15:15:00|8325|8310|8324.5|8309.5|8325.4|8310.4|8324.5|8309.5|16
1704986400000|2024-01-11 15:20:00|8324.4|8309.4|8324.5|8309.5|8324.5|8309.5|8324.3|8309.3|11
1704986700000|2024-01-11 15:25:00|8324.4|8309.4|8324.5|8309.5|8324.8|8309.8|8324.2|8309.2|14
1704987000000|2024-01-11 15:30:00|8324.4|8309.4|8323.6|8308.6|8324.4|8309.4|8323.5|8308.5|19
1704987300000|2024-01-11 15:35:00|8323.5|8308.5|8322.7|8307.7|8323.5|8308.5|8322.7|8307.7|13
1704987600000|2024-01-11 15:40:00|8322.8|8307.8|8323.4|8308.4|8323.8|8308.8|8322.8|8307.8|26
1704987900000|2024-01-11 15:45:00|8323.2|8308.2|8323|8308|8323.4|8308.4|8322.7|8307.7|37
1704988200000|2024-01-11 15:50:00|8323.2|8308.2|8323.2|8308.2|8323.3|8308.3|8323|8308|23
1704988500000|2024-01-11 15:55:00|8323.6|8308.6|8323.5|8308.5|8323.7|8308.7|8323.5|8308.5|24
1704988800000|2024-01-11 16:00:00|8323.6|8308.6|8323.5|8308.5|8323.8|8308.8|8323.5|8308.5|21
1704989100000|2024-01-11 16:05:00|8323.4|8308.4|8323.7|8308.7|8323.9|8308.9|8323.4|8308.4|10
1704989400000|2024-01-11 16:10:00|8323.8|8308.8|8324.3|8309.3|8324.4|8309.4|8323.7|8308.7|21
1704989700000|2024-01-11 16:15:00|8324.4|8309.4|8325|8310|8325.1|8310.1|8324.3|8309.3|15
1704990000000|2024-01-11 16:20:00|8325.1|8310.1|8325.5|8310.5|8325.7|8310.7|8324.8|8309.8|18
1704990300000|2024-01-11 16:25:00|8325.4|8310.4|8330.6|8305.6|8330.7|8310.6|8325.4|8305.1|24
1704990600000|2024-01-11 16:30:00|8330.7|8305.7|8326.1|8311.1|8331|8311.3|8325.9|8305.7|13
1704990900000|2024-01-11 16:35:00|8326|8311|8326.9|8311.9|8326.9|8311.9|8326|8311|43
1704991200000|2024-01-11 16:40:00|8327.3|8312.3|8327.4|8312.4|8327.4|8312.4|8327.3|8312.3|8
1704991500000|2024-01-11 16:45:00|8327|8312|8325.4|8310.4|8331.3|8312|8325.4|8305.7|62
1704991800000|2024-01-11 16:50:00|8325.6|8310.6|8331.6|8306.6|8331.9|8310.8|8325.5|8305.7|107
1704992100000|2024-01-11 16:55:00|8331.5|8306.5|8327|8312|8332.4|8312.3|8326.7|8306.4|35
1704992400000|2024-01-11 17:00:00|8327.1|8312.1|8331.7|8306.7|8331.7|8312.2|8325.9|8305.9|15
1704992700000|2024-01-11 17:05:00|8327.3|8312.3|8326.8|8311.8|8327.4|8312.4|8326.6|8311.6|11
1704993000000|2024-01-11 17:10:00|8326.7|8311.7|8331.3|8306.3|8331.8|8311.7|8326.7|8306.3|13
1704993300000|2024-01-11 17:15:00|8331.2|8306.2|8331.5|8306.5|8331.5|8306.5|8331.1|8306.1|29
1704993600000|2024-01-11 17:20:00|8331.4|8306.4|8331.8|8306.8|8332|8307|8331.3|8306.3|30
1704993900000|2024-01-11 17:25:00|8331.7|8306.7|8332|8307|8332|8307|8331.4|8306.4|32
1704994200000|2024-01-11 17:30:00|8331.6|8306.6|8331.6|8306.6|8331.7|8306.7|8331.5|8306.5|7
1704994500000|2024-01-11 17:35:00|8331.7|8306.7|8331.4|8306.4|8332|8307|8331.3|8306.3|22
1704994800000|2024-01-11 17:40:00|8331.3|8306.3|8331|8306|8331.4|8306.4|8330.7|8305.7|40
1704995100000|2024-01-11 17:45:00|8330.9|8305.9|8331.1|8306.1|8331.2|8306.2|8330.9|8305.9|14
1704995400000|2024-01-11 17:50:00|8331.2|8306.2|8326.2|8311.2|8331.2|8311.2|8326|8306|11
1704995700000|2024-01-11 17:55:00|8326.3|8311.3|8326.3|8311.3|8326.6|8311.6|8326.3|8311.3|13
1704996000000|2024-01-11 18:00:00|8326.4|8311.4|8326.2|8311.2|8326.4|8311.4|8325.9|8310.9|13
1704996300000|2024-01-11 18:05:00|8326.4|8311.4|8331.4|8306.4|8331.4|8311.4|8326.4|8306.4|2
1704996600000|2024-01-11 18:10:00|8331.3|8306.3|8331.3|8306.3|8331.3|8306.3|8331.3|8306.3|1
1704996900000|2024-01-11 18:15:00|8331.2|8306.2|8331.3|8306.3|8331.3|8306.3|8331.2|8306.2|2
1704997200000|2024-01-11 18:20:00|8331.2|8306.2|8331.3|8306.3|8331.3|8306.3|8331.2|8306.2|2
1704997800000|2024-01-11 18:30:00|8326.3|8311.3|8331.3|8306.3|8331.3|8311.3|8326.3|8306.3|2
1704999300000|2024-01-11 18:55:00|8330.5|8305.5|8330|8305|8330.5|8305.5|8329.7|8304.7|14
1704999600000|2024-01-11 19:00:00|8329.9|8304.9|8330|8305|8330|8305|8329.7|8304.7|31
1704999900000|2024-01-11 19:05:00|8329.9|8304.9|8330|8305|8330|8305|8329.8|8304.8|13
1705000200000|2024-01-11 19:10:00|8329.9|8304.9|8330|8305|8330|8305|8329.9|8304.9|2
1705000500000|2024-01-11 19:15:00|8329.9|8304.9|8329.9|8304.9|8329.9|8304.9|8329.7|8304.7|7
1705000800000|2024-01-11 19:20:00|8330|8305|8330|8305|8330|8305|8330|8305|1
1705001100000|2024-01-11 19:25:00|8329.9|8304.9|8329.6|8304.6|8329.9|8304.9|8329.6|8304.6|11
1705001400000|2024-01-11 19:30:00|8329.5|8304.5|8329.6|8304.6|8329.8|8304.8|8329.3|8304.3|41
1705001700000|2024-01-11 19:35:00|8329.5|8304.5|8328.9|8303.9|8329.5|8304.5|8328.9|8303.9|6
1705002000000|2024-01-11 19:40:00|8328.8|8303.8|8329.1|8304.1|8329.1|8304.1|8328.8|8303.8|5
1705002300000|2024-01-11 19:45:00|8329|8304|8328.8|8303.8|8329.1|8304.1|8328.8|8303.8|8
1705002600000|2024-01-11 19:50:00|8328.7|8303.7|8328.8|8303.8|8328.8|8303.8|8328.6|8303.6|4
1705003200000|2024-01-11 20:00:00|8328.9|8303.9|8329.6|8304.6|8330.2|8305.2|8328.8|8303.8|21
1705003500000|2024-01-11 20:05:00|8329.7|8304.7|8329.2|8304.2|8330|8305|8329.2|8304.2|31
1705003800000|2024-01-11 20:10:00|8329.3|8304.3|8329.1|8304.1|8329.3|8304.3|8329.1|8304.1|3
1705004100000|2024-01-11 20:15:00|8329.2|8304.2|8329.2|8304.2|8329.3|8304.3|8329.2|8304.2|5
1705005000000|2024-01-11 20:30:00|8329.1|8304.1|8329.2|8304.2|8329.2|8304.2|8329.1|8304.1|2
1705005600000|2024-01-11 20:40:00|8329.1|8304.1|8329.1|8304.1|8329.1|8304.1|8329.1|8304.1|1
1705024800000|2024-01-12 02:00:00|8328.2|8303.2|8328.5|8303.5|8328.6|8303.6|8327.7|8302.7|10
1705025100000|2024-01-12 02:05:00|8328.4|8303.4|8329.7|8304.7|8329.7|8304.7|8328.1|8303.1|14
1705025400000|2024-01-12 02:10:00|8329.8|8304.8|8330.7|8305.7|8330.9|8310.8|8324.9|8304.7|11
1705025700000|2024-01-12 02:15:00|8330.8|8305.8|8330.7|8305.7|8330.8|8305.8|8330.7|8305.7|4
1705026000000|2024-01-12 02:20:00|8330.8|8305.8|8330.9|8305.9|8330.9|8305.9|8330.8|8305.8|2
1705026300000|2024-01-12 02:25:00|8330.6|8305.6|8330.9|8305.9|8330.9|8305.9|8330.5|8305.5|10
1705026600000|2024-01-12 02:30:00|8330.8|8305.8|8330.8|8305.8|8330.8|8305.8|8330.8|8305.8|1
1705026900000|2024-01-12 02:35:00|8330.7|8305.7|8330.8|8305.8|8330.8|8305.8|8330.5|8305.5|5
1705027200000|2024-01-12 02:40:00|8330.9|8305.9|8330.9|8305.9|8331|8306|8330.9|8305.9|3
1705027500000|2024-01-12 02:45:00|8331|8306|8330.9|8305.9|8331|8306|8330.9|8305.9|2
1705028100000|2024-01-12 02:55:00|8331|8306|8330.9|8305.9|8331|8306|8330.9|8305.9|10
1705028400000|2024-01-12 03:00:00|8331|8306|8331|8306|8331.1|8306.1|8330.9|8305.9|5
1705028700000|2024-01-12 03:05:00|8330.7|8305.7|8329.3|8304.3|8330.7|8305.7|8329.2|8304.2|14
1705029000000|2024-01-12 03:10:00|8329.4|8304.4|8329.4|8304.4|8329.5|8304.5|8329.1|8304.1|22
1705029300000|2024-01-12 03:15:00|8329.3|8304.3|8329.6|8304.6|8329.6|8304.6|8329.2|8304.2|28
1705029600000|2024-01-12 03:20:00|8329.7|8304.7|8329.9|8304.9|8330.2|8309.7|8324.2|8304.3|26
1705029900000|2024-01-12 03:25:00|8329.8|8304.8|8329.5|8304.5|8330.3|8305.3|8329.2|8304.2|33
1705030200000|2024-01-12 03:30:00|8329.7|8304.7|8325.8|8310.8|8330|8311.1|8324.5|8304.5|54
1705030500000|2024-01-12 03:35:00|8326|8311|8326.5|8311.5|8327.1|8312.1|8325.7|8310.7|54
1705030800000|2024-01-12 03:40:00|8326.6|8311.6|8326.2|8311.2|8326.7|8311.7|8326.1|8311.1|22
1705031100000|2024-01-12 03:45:00|8326.1|8311.1|8324.1|8309.1|8326.3|8311.3|8323.7|8308.7|45
1705031400000|2024-01-12 03:50:00|8324|8309|8323.9|8308.9|8324.1|8309.1|8323.9|8308.9|4
1705031700000|2024-01-12 03:55:00|8323.8|8308.8|8322.7|8307.7|8323.8|8308.8|8322.5|8307.5|68
1705032000000|2024-01-12 04:00:00|8322.8|8307.8|8322.2|8307.2|8322.8|8307.8|8321.8|8306.8|59
1705032300000|2024-01-12 04:05:00|8322.1|8307.1|8322.2|8307.2|8322.2|8307.2|8321.6|8306.6|56
1705032600000|2024-01-12 04:10:00|8322.1|8307.1|8321.8|8306.8|8322.2|8307.2|8321.8|8306.8|19
1705032900000|2024-01-12 04:15:00|8321.7|8306.7|8321.3|8306.3|8321.8|8306.8|8321.1|8306.1|40
1705033200000|2024-01-12 04:20:00|8321.4|8306.4|8320.6|8305.6|8321.5|8306.5|8320.5|8305.5|25
1705033500000|2024-01-12 04:25:00|8320.7|8305.7|8320.2|8305.2|8320.8|8305.8|8319.6|8304.6|48
1705033800000|2024-01-12 04:30:00|8320.1|8305.1|8320.2|8305.2|8320.7|8305.7|8319.7|8304.7|25
1705034100000|2024-01-12 04:35:00|8320.7|8305.7|8320.2|8305.2|8320.7|8305.7|8319.7|8304.7|11
1705034400000|2024-01-12 04:40:00|8320.3|8305.3|8317.7|8302.7|8320.3|8305.3|8317.7|8302.7|71
1705034700000|2024-01-12 04:45:00|8317.8|8302.8|8315.8|8300.8|8317.8|8302.8|8315|8300|99
1705035000000|2024-01-12 04:50:00|8315.9|8300.9|8316.4|8301.4|8316.5|8301.5|8315.7|8300.7|59
1705035300000|2024-01-12 04:55:00|8316.6|8301.6|8315.6|8300.6|8317.2|8302.2|8315.5|8300.5|76
1705035600000|2024-01-12 05:00:00|8315.5|8300.5|8312.7|8297.7|8315.7|8300.7|8312.7|8297.7|66
1705035900000|2024-01-12 05:05:00|8312.6|8297.6|8312.8|8297.8|8313.4|8298.4|8311.2|8296.2|79
1705036200000|2024-01-12 05:10:00|8312.7|8297.7|8314.7|8299.7|8314.8|8299.8|8312.7|8297.7|33
1705036500000|2024-01-12 05:15:00|8314.6|8299.6|8314|8299|8315.1|8300.1|8313.7|8298.7|23
1705036800000|2024-01-12 05:20:00|8313.8|8298.8|8314.4|8299.4|8315.5|8300.5|8313.7|8298.7|38
1705037100000|2024-01-12 05:25:00|8314.5|8299.5|8314.6|8299.6|8315|8300|8314.3|8299.3|19
1705037400000|2024-01-12 05:30:00|8314.5|8299.5|8314.5|8299.5|8314.5|8299.5|8314.3|8299.3|11
1705037700000|2024-01-12 05:35:00|8314.4|8299.4|8313.5|8298.5|8314.4|8299.4|8313.4|8298.4|16
1705038000000|2024-01-12 05:40:00|8313.6|8298.6|8315.2|8300.2|8315.5|8300.5|8313.6|8298.6|37
1705038300000|2024-01-12 05:45:00|8315.1|8300.1|8315.5|8300.5|8315.6|8300.6|8314.7|8299.7|22
1705038600000|2024-01-12 05:50:00|8315.6|8300.6|8315.4|8300.4|8315.7|8300.7|8315.3|8300.3|13
1705038900000|2024-01-12 05:55:00|8315.5|8300.5|8316.9|8301.9|8316.9|8301.9|8314.9|8299.9|35
1705039200000|2024-01-12 06:00:00|8316.8|8301.8|8316.7|8301.7|8316.9|8301.9|8316.4|8301.4|28
1705039500000|2024-01-12 06:05:00|8316.6|8301.6|8318.3|8303.3|8318.6|8303.6|8316.6|8301.6|60
1705039800000|2024-01-12 06:10:00|8318.2|8303.2|8316|8301|8318.3|8303.3|8315.5|8300.5|58
1705040100000|2024-01-12 06:15:00|8316.1|8301.1|8316.4|8301.4|8316.5|8301.5|8315.4|8300.4|25
1705040400000|2024-01-12 06:20:00|8316.5|8301.5|8316.7|8301.7|8317.3|8302.3|8316.4|8301.4|31
1705040700000|2024-01-12 06:25:00|8316.6|8301.6|8316|8301|8316.8|8301.8|8315.3|8300.3|35
1705041000000|2024-01-12 06:30:00|8315.9|8300.9|8315.9|8300.9|8316.3|8301.3|8315.2|8300.2|34
1705041300000|2024-01-12 06:35:00|8315.8|8300.8|8316.7|8301.7|8316.7|8301.7|8315.5|8300.5|32
1705041600000|2024-01-12 06:40:00|8316.8|8301.8|8316.4|8301.4|8316.8|8301.8|8316.4|8301.4|6
1705041900000|2024-01-12 06:45:00|8316.3|8301.3|8316.5|8301.5|8316.5|8301.5|8315.8|8300.8|13
1705042200000|2024-01-12 06:50:00|8316.4|8301.4|8315.4|8300.4|8316.4|8301.4|8315.1|8300.1|40
1705042500000|2024-01-12 06:55:00|8315.5|8300.5|8312.9|8297.9|8315.5|8300.5|8312.2|8297.2|65
1705042800000|2024-01-12 07:00:00|8312.8|8297.8|8312|8297|8312.8|8297.8|8310.5|8295.5|101
1705043100000|2024-01-12 07:05:00|8312.1|8297.1|8313.8|8298.8|8314.1|8299.1|8312|8297|50
1705043400000|2024-01-12 07:10:00|8313.9|8298.9|8314.8|8299.8|8314.8|8299.8|8313.7|8298.7|49
1705043700000|2024-01-12 07:15:00|8314.7|8299.7|8314.6|8299.6|8315.2|8300.2|8314.5|8299.5|41
1705044000000|2024-01-12 07:20:00|8314.7|8299.7|8314.7|8299.7|8314.8|8299.8|8313.3|8298.3|30
1705044300000|2024-01-12 07:25:00|8314.6|8299.6|8314.3|8299.3|8314.8|8299.8|8314.3|8299.3|18
1705044600000|2024-01-12 07:30:00|8314.1|8299.1|8313.4|8298.4|8314.1|8299.1|8313.2|8298.2|25
1705044900000|2024-01-12 07:35:00|8313.3|8298.3|8313.8|8298.8|8313.9|8298.9|8313.3|8298.3|27
1705045200000|2024-01-12 07:40:00|8313.4|8298.4|8313.3|8298.3|8313.4|8298.4|8313.2|8298.2|8
1705045500000|2024-01-12 07:45:00|8313.2|8298.2|8311.5|8296.5|8313.2|8298.2|8310.9|8295.9|55
1705045800000|2024-01-12 07:50:00|8311.6|8296.6|8311.6|8296.6|8312.6|8297.6|8311.3|8296.3|32
1705046100000|2024-01-12 07:55:00|8311.7|8296.7|8307.7|8292.7|8312|8297|8307.6|8292.6|108
1705046400000|2024-01-12 08:00:00|8307.8|8292.8|8307.5|8292.5|8307.9|8292.9|8303.9|8288.9|149
1705046700000|2024-01-12 08:05:00|8307.3|8292.3|8304.5|8289.5|8307.3|8292.3|8302.1|8287.1|156
1705047000000|2024-01-12 08:10:00|8304.7|8289.7|8305.4|8290.4|8306.2|8291.2|8304.7|8289.7|49
1705047300000|2024-01-12 08:15:00|8305.3|8290.3|8309|8294|8309.8|8294.8|8304.3|8289.3|92
1705047600000|2024-01-12 08:20:00|8308.9|8293.9|8309.9|8294.9|8310|8295|8308.3|8293.3|50
1705047900000|2024-01-12 08:25:00|8310|8295|8307.4|8292.4|8310|8295|8307.2|8292.2|87
1705048200000|2024-01-12 08:30:00|8307.3|8292.3|8307.2|8292.2|8308.3|8293.3|8307.2|8292.2|52
1705048500000|2024-01-12 08:35:00|8307.5|8292.5|8307.5|8292.5|8307.7|8292.7|8306.7|8291.7|40
1705048800000|2024-01-12 08:40:00|8307.4|8292.4|8306.1|8291.1|8307.5|8292.5|8306|8291|62
1705049100000|2024-01-12 08:45:00|8306|8291|8306.7|8291.7|8306.9|8291.9|8305.4|8290.4|132
1705049400000|2024-01-12 08:50:00|8306.8|8291.8|8306|8291|8307.3|8292.3|8306|8291|40
1705049700000|2024-01-12 08:55:00|8305.9|8290.9|8308.4|8293.4|8308.5|8293.5|8305.9|8290.9|84
1705050000000|2024-01-12 09:00:00|8308.3|8293.3|8309.3|8294.3|8309.3|8294.3|8307.4|8292.4|59
1705050300000|2024-01-12 09:05:00|8309.2|8294.2|8308.9|8293.9|8309.4|8294.4|8308.8|8293.8|23
1705050600000|2024-01-12 09:10:00|8309.2|8294.2|8308.8|8293.8|8309.3|8294.3|8308.7|8293.7|25
1705050900000|2024-01-12 09:15:00|8308.9|8293.9|8308.8|8293.8|8309.2|8294.2|8308.7|8293.7|10
1705051200000|2024-01-12 09:20:00|8308.5|8293.5|8308.8|8293.8|8309.1|8294.1|8308.3|8293.3|28
1705051500000|2024-01-12 09:25:00|8308.7|8293.7|8308.7|8293.7|8308.8|8293.8|8308.7|8293.7|3
1705051800000|2024-01-12 09:30:00|8308.8|8293.8|8308.6|8293.6|8308.9|8293.9|8308.3|8293.3|7
1705052100000|2024-01-12 09:35:00|8308.7|8293.7|8310.2|8295.2|8310.6|8295.6|8308.7|8293.7|40
1705052400000|2024-01-12 09:40:00|8310.1|8295.1|8310.1|8295.1|8310.8|8295.8|8309.1|8294.1|55
1705052700000|2024-01-12 09:45:00|8310|8295|8308.7|8293.7|8310|8295|8308.7|8293.7|33
1705053000000|2024-01-12 09:50:00|8308.6|8293.6|8309.2|8294.2|8310.3|8295.3|8308.2|8293.2|56
1705053300000|2024-01-12 09:55:00|8309.3|8294.3|8309.3|8294.3|8310.1|8295.1|8309|8294|59
1705053600000|2024-01-12 10:00:00|8309.4|8294.4|8308.1|8293.1|8309.4|8294.4|8308.1|8293.1|40
1705053900000|2024-01-12 10:05:00|8308.5|8293.5|8309|8294|8309|8294|8308.5|8293.5|21
1705054200000|2024-01-12 10:10:00|8308.9|8293.9|8308.6|8293.6|8309|8294|8308.3|8293.3|27
1705054500000|2024-01-12 10:15:00|8308.5|8293.5|8306.1|8291.1|8312.2|8293.6|8305.3|8286.6|71
1705054800000|2024-01-12 10:20:00|8306|8291|8307.4|8292.4|8307.6|8292.6|8306|8291|22
1705055100000|2024-01-12 10:25:00|8307.5|8292.5|8308.2|8293.2|8308.3|8293.3|8307.4|8292.4|71
1705055400000|2024-01-12 10:30:00|8308.1|8293.1|8307.8|8292.8|8308.6|8293.6|8307.5|8292.5|57
1705055700000|2024-01-12 10:35:00|8307.7|8292.7|8309.5|8294.5|8309.5|8294.5|8307.5|8292.5|30
1705056000000|2024-01-12 10:40:00|8309.6|8294.6|8309.5|8294.5|8309.6|8294.6|8309.4|8294.4|12
1705056300000|2024-01-12 10:45:00|8309.6|8294.6|8309|8294|8309.6|8294.6|8309|8294|8
1705056600000|2024-01-12 10:50:00|8309.1|8294.1|8309.4|8294.4|8309.6|8294.6|8309.1|8294.1|9
1705056900000|2024-01-12 10:55:00|8309.3|8294.3|8310.8|8295.8|8310.8|8295.8|8309.2|8294.2|32
1705057200000|2024-01-12 11:00:00|8310.6|8295.6|8311|8296|8311.1|8296.1|8310.4|8295.4|14
1705057500000|2024-01-12 11:05:00|8310.9|8295.9|8310.9|8295.9|8311|8296|8310.9|8295.9|7
1705057800000|2024-01-12 11:10:00|8310.8|8295.8|8310.8|8295.8|8310.9|8295.9|8310.7|8295.7|12
1705058100000|2024-01-12 11:15:00|8310.9|8295.9|8310.9|8295.9|8311|8296|8310.8|8295.8|20
1705058400000|2024-01-12 11:20:00|8310.8|8295.8|8311|8296|8311.1|8296.1|8310.8|8295.8|26
1705058700000|2024-01-12 11:25:00|8310.9|8295.9|8310.5|8295.5|8311|8296|8310.5|8295.5|43
1705059000000|2024-01-12 11:30:00|8309.9|8294.9|8310.3|8295.3|8315.6|8295.8|8309.7|8290.3|25
1705059300000|2024-01-12 11:35:00|8315.4|8290.4|8315.4|8290.4|8315.6|8290.6|8315.4|8290.4|9
1705059600000|2024-01-12 11:40:00|8315.5|8290.5|8315.4|8290.4|8315.7|8290.7|8315.4|8290.4|15
1705059900000|2024-01-12 11:45:00|8315.2|8290.2|8315.6|8290.6|8315.6|8295.2|8310|8290.2|14
1705060200000|2024-01-12 11:50:00|8315.5|8290.5|8310.9|8295.9|8316.1|8296|8310.3|8290|17
1705060500000|2024-01-12 11:55:00|8316|8291|8315.5|8290.5|8316.1|8291.1|8315.1|8290.1|18
1705060800000|2024-01-12 12:00:00|8315.3|8290.3|8310.1|8295.1|8315.3|8295.1|8309.1|8289.4|35
1705061100000|2024-01-12 12:05:00|8310|8295|8309|8294|8310|8295|8308.1|8293.1|23
1705061400000|2024-01-12 12:10:00|8308.9|8293.9|8308.9|8293.9|8309|8294|8308.6|8293.6|9
1705061700000|2024-01-12 12:15:00|8308.8|8293.8|8309|8294|8309|8294|8308.8|8293.8|3
1705062000000|2024-01-12 12:20:00|8308.8|8293.8|8308.9|8293.9|8308.9|8293.9|8308.6|8293.6|11
1705062300000|2024-01-12 12:25:00|8308.8|8293.8|8313.3|8288.3|8313.5|8293.9|8308.3|8288.3|12
1705062600000|2024-01-12 12:30:00|8313.4|8288.4|8308.8|8293.8|8313.5|8293.9|8308.6|8288.3|16
1705062900000|2024-01-12 12:35:00|8308.9|8293.9|8313.8|8288.8|8314|8294.1|8308.9|8288.8|8
1705063200000|2024-01-12 12:40:00|8308.3|8293.3|8308.8|8293.8|8309|8294|8308.3|8293.3|13
1705063500000|2024-01-12 12:45:00|8309.5|8294.5|8309.6|8294.6|8315.2|8295.1|8309.5|8289.5|20
1705063800000|2024-01-12 12:50:00|8309.3|8294.3|8309.3|8294.3|8309.7|8294.7|8309|8294|17
1705064100000|2024-01-12 12:55:00|8309.7|8294.7|8309.5|8294.5|8309.7|8294.7|8309.5|8294.5|7
1705064400000|2024-01-12 13:00:00|8309.6|8294.6|8315.2|8290.2|8315.7|8295.7|8309.5|8290.1|23
1705064700000|2024-01-12 13:05:00|8315.3|8290.3|8309.6|8294.6|8315.3|8294.8|8309.5|8289.7|33
1705065000000|2024-01-12 13:10:00|8309.9|8294.9|8309.8|8294.8|8310.2|8295.2|8309.5|8294.5|6
1705065300000|2024-01-12 13:15:00|8314.8|8289.8|8314.6|8289.6|8315|8294.7|8309.7|8289.4|8
1705065600000|2024-01-12 13:20:00|8314.7|8289.7|8314.4|8289.4|8314.8|8294.1|8308.8|8289.3|20
1705065900000|2024-01-12 13:25:00|8314.5|8289.5|8314.7|8289.7|8315.2|8290.2|8314.5|8289.5|19
1705066200000|2024-01-12 13:30:00|8314.9|8289.9|8303.8|8288.8|8315|8291.3|8303.8|8284.8|189
1705066500000|2024-01-12 13:35:00|8304|8289|8302.3|8287.3|8309|8289|8301.4|8282.6|120
1705066800000|2024-01-12 13:40:00|8302.2|8287.2|8303|8288|8308.2|8288.4|8301.7|8282.3|58
1705067100000|2024-01-12 13:45:00|8302.8|8287.8|8304.2|8289.2|8304.3|8289.3|8302|8287|62
1705067400000|2024-01-12 13:50:00|8304.1|8289.1|8303.8|8288.8|8304.2|8289.2|8303.3|8288.3|36
1705067700000|2024-01-12 13:55:00|8303.9|8288.9|8308.6|8283.6|8309.1|8288.9|8303.1|8283.2|35
1705068000000|2024-01-12 14:00:00|8308.7|8283.7|8299.8|8284.8|8308.7|8285.5|8299.6|8279.7|88
1705068300000|2024-01-12 14:05:00|8299.7|8284.7|8305.3|8280.3|8305.3|8285.2|8298|8277.8|56
1705068600000|2024-01-12 14:10:00|8305.2|8280.2|8301.3|8286.3|8306.6|8286.3|8300.9|8280.2|28
1705068900000|2024-01-12 14:15:00|8301.5|8286.5|8300.8|8285.8|8301.8|8286.8|8300.7|8285.7|33
1705069200000|2024-01-12 14:20:00|8300.7|8285.7|8305.4|8280.4|8305.9|8285.8|8299.7|8279.7|15
1705069500000|2024-01-12 14:25:00|8305.3|8280.3|8303.6|8278.6|8305.3|8285|8299|8278.6|27
1705069800000|2024-01-12 14:30:00|8303.3|8278.3|8298|8283|8303.3|8283.2|8297.8|8277.7|32
1705070100000|2024-01-12 14:35:00|8297.8|8282.8|8297.2|8282.2|8297.9|8282.9|8296.9|8281.9|103
1705070400000|2024-01-12 14:40:00|8297|8282|8300.7|8275.7|8302.3|8282.2|8295.6|8275.6|76
1705070700000|2024-01-12 14:45:00|8300.6|8275.6|8301.4|8276.4|8302.7|8281.3|8295.3|8275.5|80
1705071000000|2024-01-12 14:50:00|8301.5|8276.5|8303.7|8278.7|8304.1|8284|8298.9|8276.5|53
1705071300000|2024-01-12 14:55:00|8298.8|8283.8|8302.6|8277.6|8304|8284|8298.7|8277.1|84
1705071600000|2024-01-12 15:00:00|8302.9|8277.9|8303.2|8278.2|8304.8|8279.8|8302.2|8277.2|86
1705071900000|2024-01-12 15:05:00|8303.1|8278.1|8303.3|8278.3|8303.6|8278.6|8302.9|8277.9|59
1705072200000|2024-01-12 15:10:00|8303.4|8278.4|8303.1|8278.1|8303.8|8278.8|8303|8278|40
1705072500000|2024-01-12 15:15:00|8303.2|8278.2|8303.6|8278.6|8303.7|8278.7|8302.5|8277.5|58
1705072800000|2024-01-12 15:20:00|8303.7|8278.7|8298.9|8283.9|8304|8284.1|8298.9|8278.6|19
1705073100000|2024-01-12 15:25:00|8298.8|8283.8|8303.8|8278.8|8304.5|8284.5|8298.8|8278.8|28
1705073400000|2024-01-12 15:30:00|8303.9|8278.9|8305.1|8280.1|8305.1|8284.7|8298.8|8278.9|15
1705073700000|2024-01-12 15:35:00|8305.2|8280.2|8300.8|8285.8|8305.6|8285.9|8300.2|8279.9|51
1705074000000|2024-01-12 15:40:00|8300.9|8285.9|8300.8|8285.8|8301|8286|8300.8|8285.8|10
1705074300000|2024-01-12 15:45:00|8300.7|8285.7|8300.5|8285.5|8300.9|8285.9|8300.5|8285.5|27
1705074600000|2024-01-12 15:50:00|8300.4|8285.4|8300|8285|8300.5|8285.5|8300|8285|12
1705074900000|2024-01-12 15:55:00|8300.1|8285.1|8299.1|8284.1|8300.1|8285.1|8299.1|8284.1|14
1705075200000|2024-01-12 16:00:00|8299.2|8284.2|8297.7|8282.7|8299.2|8284.2|8297.6|8282.6|19
1705075500000|2024-01-12 16:05:00|8297.8|8282.8|8298.1|8283.1|8298.5|8283.5|8297.8|8282.8|19
1705075800000|2024-01-12 16:10:00|8297.5|8282.5|8297.6|8282.6|8302.5|8283.2|8297.3|8277.5|21
1705076100000|2024-01-12 16:15:00|8297.9|8282.9|8297.6|8282.6|8298|8283|8297.6|8282.6|19
1705076400000|2024-01-12 16:20:00|8297.5|8282.5|8297.9|8282.9|8297.9|8282.9|8297.2|8282.2|21
1705076700000|2024-01-12 16:25:00|8297.8|8282.8|8302.7|8277.7|8302.7|8282.9|8297.8|8277.6|6
1705077000000|2024-01-12 16:30:00|8302.6|8277.6|8302.7|8277.7|8302.8|8277.8|8302.6|8277.6|4
1705077300000|2024-01-12 16:35:00|8302.8|8277.8|8298.3|8283.3|8302.8|8283.4|8298.2|8277.6|21
1705077600000|2024-01-12 16:40:00|8298.4|8283.4|8298.9|8283.9|8298.9|8283.9|8298.3|8283.3|11
1705077900000|2024-01-12 16:45:00|8299|8284|8305.6|8280.6|8305.6|8285.2|8298.7|8279.6|43
1705078200000|2024-01-12 16:50:00|8305.5|8280.5|8305.1|8280.1|8306.2|8281.2|8304.9|8279.9|28
1705078500000|2024-01-12 16:55:00|8305.2|8280.2|8305.9|8280.9|8306|8285.2|8300.1|8280|30
1705078800000|2024-01-12 17:00:00|8306|8281|8305.9|8280.9|8306|8281|8305.8|8280.8|24
1705079100000|2024-01-12 17:05:00|8305.7|8280.7|8305.5|8280.5|8305.7|8285.2|8300.2|8279.5|48
1705079400000|2024-01-12 17:10:00|8305.6|8280.6|8306.2|8281.2|8306.3|8286.2|8300.7|8280.6|65
1705079700000|2024-01-12 17:15:00|8306.3|8281.3|8306.4|8281.4|8306.6|8281.6|8305.5|8280.5|66
1705080000000|2024-01-12 17:20:00|8305.8|8280.8|8306.8|8281.8|8307|8282|8305.5|8280.5|40
1705080300000|2024-01-12 17:25:00|8306.9|8281.9|8306.8|8281.8|8307.1|8282.1|8306.8|8281.8|12
1705080600000|2024-01-12 17:30:00|8306.9|8281.9|8307.1|8282.1|8307.1|8282.1|8306.8|8281.8|7
1705080900000|2024-01-12 17:35:00|8307.2|8282.2|8307.5|8282.5|8307.5|8287.5|8302.5|8282.2|22
1705081200000|2024-01-12 17:40:00|8307.4|8282.4|8302.2|8287.2|8307.5|8287.5|8302.2|8282.1|39
1705081500000|2024-01-12 17:45:00|8307.1|8282.1|8307|8282|8307.3|8282.3|8307|8282|11
1705081800000|2024-01-12 17:50:00|8302.2|8287.2|8308.1|8283.1|8308.2|8287.9|8302.2|8282.8|31
1705082100000|2024-01-12 17:55:00|8308.2|8283.2|8308.1|8283.1|8308.6|8283.6|8308.1|8283.1|13
1705082400000|2024-01-12 18:00:00|8308.2|8283.2|8308.1|8283.1|8308.2|8283.2|8308.1|8283.1|10
1705082700000|2024-01-12 18:05:00|8307.3|8282.3|8307.8|8282.8|8308.2|8283.2|8306.8|8281.8|17
1705083000000|2024-01-12 18:10:00|8307.7|8282.7|8307.7|8282.7|8307.7|8282.7|8307.7|8282.7|1
1705083300000|2024-01-12 18:15:00|8307.8|8282.8|8307.5|8282.5|8307.8|8282.8|8307.5|8282.5|5
1705083600000|2024-01-12 18:20:00|8307.4|8282.4|8307.5|8282.5|8307.6|8282.6|8307.4|8282.4|44
1705083900000|2024-01-12 18:25:00|8307.4|8282.4|8307.5|8282.5|8307.6|8282.6|8307.2|8282.2|53
1705084200000|2024-01-12 18:30:00|8307.6|8282.6|8307.5|8282.5|8307.6|8282.6|8307.2|8282.2|89
1705084500000|2024-01-12 18:35:00|8307.3|8282.3|8307|8282|8307.3|8282.3|8307|8282|9
1705084800000|2024-01-12 18:40:00|8306.9|8281.9|8306.8|8281.8|8307|8282|8306.8|8281.8|6
1705085100000|2024-01-12 18:45:00|8306.9|8281.9|8306.8|8281.8|8306.9|8281.9|8306.8|8281.8|6
1705086300000|2024-01-12 19:05:00|8306.9|8281.9|8306.9|8281.9|8306.9|8281.9|8306.8|8281.8|7
1705086900000|2024-01-12 19:15:00|8306.8|8281.8|8306.8|8281.8|8307.1|8282.1|8306.8|8281.8|5
1705087200000|2024-01-12 19:20:00|8306.9|8281.9|8306.8|8281.8|8306.9|8281.9|8306.8|8281.8|2
1705087500000|2024-01-12 19:25:00|8306.9|8281.9|8306.9|8281.9|8306.9|8281.9|8306.8|8281.8|13
1705087800000|2024-01-12 19:30:00|8306.8|8281.8|8306.2|8281.2|8306.8|8281.8|8306.1|8281.1|13
1705088100000|2024-01-12 19:35:00|8306.3|8281.3|8306|8281|8306.3|8281.3|8306|8281|10
1705088400000|2024-01-12 19:40:00|8305.9|8280.9|8305.9|8280.9|8306.1|8281.1|8305.9|8280.9|5
1705088700000|2024-01-12 19:45:00|8305.8|8280.8|8306.1|8281.1|8306.1|8281.1|8305.8|8280.8|4
1705089000000|2024-01-12 19:50:00|8306.2|8281.2|8306|8281|8306.3|8281.3|8306|8281|13
1705089600000|2024-01-12 20:00:00|8306.1|8281.1|8306|8281|8306.2|8281.2|8306|8281|4
1705089900000|2024-01-12 20:05:00|8305.6|8280.6|8306.5|8281.5|8306.6|8281.6|8305.6|8280.6|8
1705090200000|2024-01-12 20:10:00|8306.6|8281.6|8306.1|8281.1|8306.9|8281.9|8306.1|8281.1|8
1705090800000|2024-01-12 20:20:00|8306.2|8281.2|8306.1|8281.1|8306.2|8281.2|8306.1|8281.1|2
1705091100000|2024-01-12 20:25:00|8301.2|8286.2|8301.3|8286.3|8301.3|8286.3|8301.2|8286.2|4
1705091400000|2024-01-12 20:30:00|8307|8282|8307.1|8282.1|8307.2|8282.2|8307|8282|4
1705091700000|2024-01-12 20:35:00|8306.2|8281.2|8301.3|8286.3|8306.4|8286.3|8301.3|8281.2|7
1705092000000|2024-01-12 20:40:00|8301.2|8286.2|8301.3|8286.3|8301.3|8286.3|8301.2|8286.2|2
1705092300000|2024-01-12 20:45:00|8301.4|8286.4|8306.9|8281.9|8307|8286.5|8301.4|8281.9|10
1705092900000|2024-01-12 20:55:00|8306.8|8281.8|8306.5|8281.5|8306.8|8281.8|8306.3|8281.3|6
1705284000000|2024-01-15 02:00:00|8307.3|8282.3|8307.4|8282.4|8307.4|8282.4|8307.3|8282.3|8
1705284300000|2024-01-15 02:05:00|8306.6|8281.6|8306.4|8281.4|8307.4|8282.4|8305.9|8280.9|30
1705284600000|2024-01-15 02:10:00|8306.3|8281.3|8306.5|8281.5|8306.5|8281.5|8306|8281|19
1705284900000|2024-01-15 02:15:00|8306.3|8281.3|8306.6|8281.6|8306.7|8281.7|8305.9|8280.9|36
1705285200000|2024-01-15 02:20:00|8306.5|8281.5|8307|8282|8307.1|8282.1|8305.7|8280.7|58
1705285500000|2024-01-15 02:25:00|8306.9|8281.9|8306.7|8281.7|8307.2|8282.2|8306.7|8281.7|42
1705285800000|2024-01-15 02:30:00|8306.3|8281.3|8306.4|8281.4|8306.5|8281.5|8305.9|8280.9|13
1705286100000|2024-01-15 02:35:00|8306.3|8281.3|8306|8281|8306.3|8281.3|8306|8281|8
1705286400000|2024-01-15 02:40:00|8305.8|8280.8|8305.7|8280.7|8305.8|8280.8|8305.4|8280.4|22
1705286700000|2024-01-15 02:45:00|8305.6|8280.6|8305.4|8280.4|8305.7|8280.7|8304.2|8279.2|33
1705287000000|2024-01-15 02:50:00|8305.3|8280.3|8305.2|8280.2|8305.8|8280.8|8305.1|8280.1|20
1705287300000|2024-01-15 02:55:00|8305.3|8280.3|8305.6|8280.6|8305.6|8280.6|8305.3|8280.3|3
1705287600000|2024-01-15 03:00:00|8305.7|8280.7|8305.9|8280.9|8305.9|8280.9|8305.7|8280.7|7
1705287900000|2024-01-15 03:05:00|8305.6|8280.6|8306.9|8281.9|8307.1|8282.1|8305.4|8280.4|36
1705288200000|2024-01-15 03:10:00|8306.8|8281.8|8306.9|8281.9|8306.9|8281.9|8306.8|8281.8|2
1705288500000|2024-01-15 03:15:00|8306.8|8281.8|8306.3|8281.3|8306.9|8281.9|8306.1|8281.1|31
1705288800000|2024-01-15 03:20:00|8306.2|8281.2|8305.3|8280.3|8306.2|8281.2|8305.3|8280.3|21
1705289100000|2024-01-15 03:25:00|8305.2|8280.2|8305|8280|8305.2|8280.2|8304.8|8279.8|8
1705289400000|2024-01-15 03:30:00|8305.1|8280.1|8302|8287|8307.4|8287.6|8301.9|8279.1|125
1705289700000|2024-01-15 03:35:00|8301.9|8286.9|8300.4|8285.4|8302.6|8287.6|8300.4|8285.4|83
1705290000000|2024-01-15 03:40:00|8300.3|8285.3|8299.5|8284.5|8305.7|8285.9|8299.4|8280.3|74
1705290300000|2024-01-15 03:45:00|8299.7|8284.7|8295.9|8280.9|8301.9|8285|8295.7|8276.2|171
1705290600000|2024-01-15 03:50:00|8295.8|8280.8|8302.7|8277.7|8303.3|8282.4|8295.2|8275.6|75
1705290900000|2024-01-15 03:55:00|8302.9|8277.9|8296.8|8281.8|8303.5|8283.6|8296.8|8277.1|34
1705291200000|2024-01-15 04:00:00|8296.9|8281.9|8298.8|8283.8|8299|8284|8296.9|8281.9|56
1705291500000|2024-01-15 04:05:00|8298.9|8283.9|8300.3|8285.3|8300.5|8285.5|8298.8|8283.8|88
1705291800000|2024-01-15 04:10:00|8300.4|8285.4|8299.3|8284.3|8300.6|8285.6|8298.8|8283.8|47
1705292100000|2024-01-15 04:15:00|8299.4|8284.4|8302|8287|8302|8287|8299.3|8284.3|47
1705292400000|2024-01-15 04:20:00|8301.9|8286.9|8303.6|8288.6|8308.7|8288.9|8301.7|8281.8|78
1705292700000|2024-01-15 04:25:00|8303.5|8288.5|8309.1|8284.1|8309.1|8288.5|8302.8|8283.1|55
1705293000000|2024-01-15 04:30:00|8309.3|8284.3|8305.1|8290.1|8310|8290.2|8304|8283.8|57
1705293300000|2024-01-15 04:35:00|8305|8290|8304.3|8289.3|8309.8|8290.1|8303.3|8283.8|90
1705293600000|2024-01-15 04:40:00|8304.2|8289.2|8304.2|8289.2|8309.4|8289.5|8304.1|8284.4|21
1705293900000|2024-01-15 04:45:00|8304.1|8289.1|8303.8|8288.8|8304.2|8289.2|8303.8|8288.8|14
1705294200000|2024-01-15 04:50:00|8303.7|8288.7|8302.5|8287.5|8304.5|8289.5|8302.5|8287.5|40
1705294500000|2024-01-15 04:55:00|8302.6|8287.6|8302.4|8287.4|8302.7|8287.7|8302.1|8287.1|13
1705294800000|2024-01-15 05:00:00|8302.3|8287.3|8303.6|8288.6|8303.7|8288.7|8301.8|8286.8|49
1705295100000|2024-01-15 05:05:00|8303.5|8288.5|8303.3|8288.3|8303.7|8288.7|8303.2|8288.2|26
1705295400000|2024-01-15 05:10:00|8303.4|8288.4|8303.6|8288.6|8303.8|8288.8|8303.3|8288.3|31
1705295700000|2024-01-15 05:15:00|8303.5|8288.5|8302.9|8287.9|8303.6|8288.6|8302.6|8287.6|22
1705296000000|2024-01-15 05:20:00|8302.8|8287.8|8302.2|8287.2|8302.9|8287.9|8301.9|8286.9|23
1705296300000|2024-01-15 05:25:00|8302.3|8287.3|8301.3|8286.3|8303|8288|8301.2|8286.2|66
1705296600000|2024-01-15 05:30:00|8301.4|8286.4|8302.7|8287.7|8302.8|8287.8|8301.4|8286.4|22
1705296900000|2024-01-15 05:35:00|8302.6|8287.6|8302.1|8287.1|8302.6|8287.6|8301.8|8286.8|17
1705297200000|2024-01-15 05:40:00|8302|8287|8302.9|8287.9|8303|8288|8301.8|8286.8|15
1705297500000|2024-01-15 05:45:00|8302.4|8287.4|8302.3|8287.3|8303|8288|8302.2|8287.2|32
1705297800000|2024-01-15 05:50:00|8302.4|8287.4|8303.1|8288.1|8307.8|8288.1|8302.3|8282.8|25
1705298100000|2024-01-15 05:55:00|8303.2|8288.2|8303.8|8288.8|8303.9|8288.9|8303.1|8288.1|37
1705298400000|2024-01-15 06:00:00|8303.7|8288.7|8303|8288|8303.9|8288.9|8302.9|8287.9|35
1705298700000|2024-01-15 06:05:00|8302.9|8287.9|8303.3|8288.3|8303.3|8288.3|8302.9|8287.9|12
1705299300000|2024-01-15 06:15:00|8303.2|8288.2|8302.8|8287.8|8303.2|8288.2|8302.7|8287.7|11
1705299600000|2024-01-15 06:20:00|8302.5|8287.5|8302.5|8287.5|8302.7|8287.7|8301.8|8286.8|27
1705299900000|2024-01-15 06:25:00|8302.4|8287.4|8302.4|8287.4|8302.5|8287.5|8302.4|8287.4|7
1705300200000|2024-01-15 06:30:00|8302.5|8287.5|8302.7|8287.7|8302.7|8287.7|8302.2|8287.2|11
1705300500000|2024-01-15 06:35:00|8302.8|8287.8|8302.7|8287.7|8302.9|8287.9|8302.7|8287.7|4
1705300800000|2024-01-15 06:40:00|8302.8|8287.8|8302.8|8287.8|8303|8288|8302.7|8287.7|11
1705301100000|2024-01-15 06:45:00|8302.9|8287.9|8302.2|8287.2|8302.9|8287.9|8302.2|8287.2|7
1705301400000|2024-01-15 06:50:00|8302.1|8287.1|8302.2|8287.2|8302.2|8287.2|8300.2|8285.2|52
1705301700000|2024-01-15 06:55:00|8302.3|8287.3|8302.3|8287.3|8303.2|8288.2|8302.3|8287.3|17
1705302000000|2024-01-15 07:00:00|8302.2|8287.2|8303.5|8288.5|8304|8289|8302.1|8287.1|60
1705302300000|2024-01-15 07:05:00|8303.6|8288.6|8303.2|8288.2|8304.2|8289.2|8303.2|8288.2|34
1705302600000|2024-01-15 07:10:00|8303.1|8288.1|8304.1|8289.1|8308.6|8289.2|8303.1|8283.6|28
1705302900000|2024-01-15 07:15:00|8304|8289|8305|8290|8305.1|8290.1|8303.9|8288.9|23
1705303200000|2024-01-15 07:20:00|8304.9|8289.9|8310.5|8285.5|8310.5|8291|8304.8|8285.3|41
1705303500000|2024-01-15 07:25:00|8310.7|8285.7|8306.5|8291.5|8311.5|8292.1|8305.9|8285.7|28
1705303800000|2024-01-15 07:30:00|8306.4|8291.4|8306.6|8291.6|8306.6|8291.6|8305.7|8290.7|27
1705304100000|2024-01-15 07:35:00|8306.7|8291.7|8307|8292|8311.9|8292|8306.7|8286.7|28
1705304400000|2024-01-15 07:40:00|8307.1|8292.1|8306.6|8291.6|8307.3|8292.3|8306.6|8291.6|33
1705304700000|2024-01-15 07:45:00|8306.5|8291.5|8310.9|8285.9|8311.4|8291.6|8305.7|8285.8|25
1705305000000|2024-01-15 07:50:00|8310.8|8285.8|8305.2|8290.2|8310.9|8290.7|8305.1|8284.8|28
1705305300000|2024-01-15 07:55:00|8305.1|8290.1|8305.2|8290.2|8305.8|8290.8|8305.1|8290.1|18
1705305600000|2024-01-15 08:00:00|8305.1|8290.1|8304.9|8289.9|8305.3|8290.3|8304.4|8289.4|25
1705305900000|2024-01-15 08:05:00|8304.8|8289.8|8304.7|8289.7|8309.7|8289.8|8304.3|8284.2|50
1705306200000|2024-01-15 08:10:00|8304.8|8289.8|8304.8|8289.8|8305.1|8290.1|8304.5|8289.5|39
1705306500000|2024-01-15 08:15:00|8304.9|8289.9|8309.7|8284.7|8309.7|8289.9|8304.6|8284.7|34
1705306800000|2024-01-15 08:20:00|8304.7|8289.7|8305|8290|8309.8|8290.3|8304.7|8284.8|13
1705307100000|2024-01-15 08:25:00|8305.1|8290.1|8305.7|8290.7|8305.7|8290.7|8304.9|8289.9|18
1705307400000|2024-01-15 08:30:00|8305.9|8290.9|8306.3|8291.3|8306.4|8291.4|8305.9|8290.9|32
1705307700000|2024-01-15 08:35:00|8306.2|8291.2|8305|8290|8306.3|8291.3|8305|8290|15
1705308000000|2024-01-15 08:40:00|8305.1|8290.1|8304.9|8289.9|8305.1|8290.1|8304.6|8289.6|30
1705308300000|2024-01-15 08:45:00|8305.1|8290.1|8304.8|8289.8|8305.2|8290.2|8304.7|8289.7|24
1705308600000|2024-01-15 08:50:00|8304.7|8289.7|8308.6|8283.6|8309.3|8289.9|8303.7|8283.6|40
1705308900000|2024-01-15 08:55:00|8308.5|8283.5|8309.3|8284.3|8309.4|8289.5|8303.3|8283.2|57
1705309200000|2024-01-15 09:00:00|8309.2|8284.2|8304.7|8289.7|8309.9|8290|8304.3|8284.1|35
1705309500000|2024-01-15 09:05:00|8304.8|8289.8|8305.6|8290.6|8310.6|8291|8304.7|8285.6|15
1705309800000|2024-01-15 09:10:00|8305.5|8290.5|8311|8286|8311.3|8291|8305.4|8286|17
1705310100000|2024-01-15 09:15:00|8306.1|8291.1|8312.1|8287.1|8312.1|8291.6|8306|8286.5|27
1705310400000|2024-01-15 09:20:00|8311.9|8286.9|8306.6|8291.6|8312.4|8292.3|8306.6|8286.7|24
1705310700000|2024-01-15 09:25:00|8306.7|8291.7|8307.1|8292.1|8307.3|8292.3|8306.3|8291.3|24
1705311000000|2024-01-15 09:30:00|8307.2|8292.2|8309.4|8294.4|8309.4|8294.4|8307.1|8292.1|24
1705311300000|2024-01-15 09:35:00|8309.5|8294.5|8313.7|8288.7|8314.1|8294.6|8308.5|8288.6|30
1705311600000|2024-01-15 09:40:00|8313.8|8288.8|8313.7|8288.7|8314.2|8289.2|8313.6|8288.6|23
1705311900000|2024-01-15 09:45:00|8313.6|8288.6|8308.8|8293.8|8313.8|8293.8|8308.8|8288.6|6
1705312200000|2024-01-15 09:50:00|8308.9|8293.9|8306.7|8291.7|8308.9|8293.9|8306.5|8291.5|37
1705312500000|2024-01-15 09:55:00|8306.6|8291.6|8306.1|8291.1|8306.6|8291.6|8305.9|8290.9|24
1705312800000|2024-01-15 10:00:00|8306.2|8291.2|8306.2|8291.2|8306.3|8291.3|8305.8|8290.8|7
1705313100000|2024-01-15 10:05:00|8306.3|8291.3|8307.1|8292.1|8307.1|8292.1|8306|8291|13
1705313400000|2024-01-15 10:10:00|8307|8292|8306.8|8291.8|8311.7|8292|8306.5|8286.6|14
1705313700000|2024-01-15 10:15:00|8306.7|8291.7|8306.7|8291.7|8307.2|8292.2|8306.3|8291.3|33
1705314000000|2024-01-15 10:20:00|8306.4|8291.4|8306.6|8291.6|8306.9|8291.9|8306.4|8291.4|27
1705314300000|2024-01-15 10:25:00|8306.7|8291.7|8307.2|8292.2|8307.2|8292.2|8306.5|8291.5|12
1705314600000|2024-01-15 10:30:00|8307.1|8292.1|8306.3|8291.3|8311.9|8292.2|8306.2|8286.4|30
1705314900000|2024-01-15 10:35:00|8306.4|8291.4|8306.6|8291.6|8306.6|8291.6|8306.2|8291.2|14
1705315200000|2024-01-15 10:40:00|8306.7|8291.7|8307.7|8292.7|8307.7|8292.7|8306.7|8291.7|15
1705315500000|2024-01-15 10:45:00|8307.5|8292.5|8312|8287|8312.4|8292.5|8307|8286.6|28
1705315800000|2024-01-15 10:50:00|8311.9|8286.9|8306.6|8291.6|8312.2|8291.6|8306.5|8286.4|30
1705316100000|2024-01-15 10:55:00|8306.7|8291.7|8311.7|8286.7|8311.8|8291.8|8306.6|8286.7|8
1705316400000|2024-01-15 11:00:00|8311.8|8286.8|8311.6|8286.6|8312.1|8287.1|8311.6|8286.6|21
1705316700000|2024-01-15 11:05:00|8311.7|8286.7|8306.6|8291.6|8311.7|8291.7|8306.6|8286.5|19
1705317000000|2024-01-15 11:10:00|8311.6|8286.6|8306.7|8291.7|8311.9|8291.9|8306.6|8286.4|17
1705317300000|2024-01-15 11:15:00|8306.3|8291.3|8305.8|8290.8|8306.4|8291.4|8305.8|8290.8|20
1705317600000|2024-01-15 11:20:00|8305.5|8290.5|8304.8|8289.8|8305.5|8290.5|8304.8|8289.8|18
1705317900000|2024-01-15 11:25:00|8304.9|8289.9|8305|8290|8305.2|8290.2|8304.7|8289.7|15
1705318200000|2024-01-15 11:30:00|8304.9|8289.9|8305|8290|8305|8290|8304.9|8289.9|4
1705318500000|2024-01-15 11:35:00|8304.7|8289.7|8303.6|8288.6|8309.4|8289.7|8303.6|8283.9|18
1705318800000|2024-01-15 11:40:00|8303.8|8288.8|8307.3|8282.3|8307.3|8288.8|8302.1|8282.2|10
1705319100000|2024-01-15 11:45:00|8302.5|8287.5|8303.2|8288.2|8308.6|8288.4|8302.5|8282.9|24
1705319400000|2024-01-15 11:50:00|8303.3|8288.3|8303.3|8288.3|8303.5|8288.5|8303.1|8288.1|15
1705319700000|2024-01-15 11:55:00|8303.5|8288.5|8303.7|8288.7|8303.9|8288.9|8303.4|8288.4|11
1705320000000|2024-01-15 12:00:00|8303.6|8288.6|8303.6|8288.6|8303.7|8288.7|8303.5|8288.5|11
1705320300000|2024-01-15 12:05:00|8303.9|8288.9|8304.3|8289.3|8309.7|8289.8|8303.9|8284.3|23
1705320600000|2024-01-15 12:10:00|8304.7|8289.7|8308.8|8283.8|8309|8289.7|8304.3|8283.5|29
1705320900000|2024-01-15 12:15:00|8308.7|8283.7|8309.2|8284.2|8309.3|8284.3|8308.6|8283.6|19
1705321200000|2024-01-15 12:20:00|8309.1|8284.1|8309.5|8284.5|8309.5|8289.5|8304.4|8284.1|12
1705321500000|2024-01-15 12:25:00|8309.4|8284.4|8309.4|8284.4|8309.4|8284.4|8309.4|8284.4|1
1705321800000|2024-01-15 12:30:00|8304.4|8289.4|8304.5|8289.5|8304.5|8289.5|8304.4|8289.4|8
1705322100000|2024-01-15 12:35:00|8304.4|8289.4|8309.1|8284.1|8309.2|8289.4|8304.3|8284|7
1705322400000|2024-01-15 12:40:00|8308.9|8283.9|8309.1|8284.1|8309.1|8284.1|8308.9|8283.9|16
1705322700000|2024-01-15 12:45:00|8309|8284|8309|8284|8309.2|8284.2|8309|8284|8
1705323000000|2024-01-15 12:50:00|8309.1|8284.1|8309|8284|8309.1|8284.1|8309|8284|8
1705323300000|2024-01-15 12:55:00|8309.1|8284.1|8309|8284|8309.1|8284.1|8308.9|8283.9|14
1705323600000|2024-01-15 13:00:00|8309.1|8284.1|8309|8284|8309.1|8284.1|8309|8284|8
1705323900000|2024-01-15 13:05:00|8309.2|8284.2|8309|8284|8309.2|8284.2|8309|8284|3
1705324200000|2024-01-15 13:10:00|8308.9|8283.9|8309|8284|8309.4|8284.4|8308.9|8283.9|48
1705324500000|2024-01-15 13:15:00|8309.2|8284.2|8309.5|8284.5|8309.8|8284.8|8309.2|8284.2|12
1705324800000|2024-01-15 13:20:00|8309.6|8284.6|8309.6|8284.6|8309.7|8284.7|8309.5|8284.5|9
1705325100000|2024-01-15 13:25:00|8309.5|8284.5|8309.6|8284.6|8309.7|8284.7|8309.5|8284.5|8
1705325400000|2024-01-15 13:30:00|8309.7|8284.7|8309.8|8284.8|8309.8|8284.8|8309.7|8284.7|2
1705325700000|2024-01-15 13:35:00|8309.6|8284.6|8309.5|8284.5|8309.7|8284.7|8309.4|8284.4|8
1705326000000|2024-01-15 13:40:00|8309.6|8284.6|8308.7|8283.7|8309.7|8284.7|8308.6|8283.6|22
1705326300000|2024-01-15 13:45:00|8308.8|8283.8|8308.8|8283.8|8308.8|8283.8|8308.7|8283.7|13
1705326600000|2024-01-15 13:50:00|8308.7|8283.7|8309.4|8284.4|8309.4|8284.4|8308.7|8283.7|5
1705326900000|2024-01-15 13:55:00|8309.5|8284.5|8308.7|8283.7|8309.5|8284.5|8308.7|8283.7|24
1705327200000|2024-01-15 14:00:00|8308.8|8283.8|8308.4|8283.4|8308.9|8283.9|8308.1|8283.1|5
1705327500000|2024-01-15 14:05:00|8308.8|8283.8|8308.7|8283.7|8308.9|8283.9|8308.7|8283.7|4
1705327800000|2024-01-15 14:10:00|8308.8|8283.8|8307.9|8282.9|8308.8|8283.8|8307.9|8282.9|11
1705328100000|2024-01-15 14:15:00|8308|8283|8308.6|8283.6|8308.7|8283.7|8307.9|8282.9|8
1705328400000|2024-01-15 14:20:00|8308.7|8283.7|8308.2|8283.2|8309.1|8284.1|8308.2|8283.2|15
1705328700000|2024-01-15 14:25:00|8308.1|8283.1|8303.4|8288.4|8308.3|8288.7|8303.2|8283|14
1705329000000|2024-01-15 14:30:00|8308.3|8283.3|8308.3|8283.3|8308.4|8283.4|8308.2|8283.2|4
1705329300000|2024-01-15 14:35:00|8308.4|8283.4|8308.4|8283.4|8308.4|8283.4|8308.3|8283.3|3
1705329600000|2024-01-15 14:40:00|8308.3|8283.3|8308.3|8283.3|8308.5|8283.5|8308.2|8283.2|9
1705329900000|2024-01-15 14:45:00|8308.4|8283.4|8308|8283|8308.4|8283.4|8307.9|8282.9|6
1705330500000|2024-01-15 14:55:00|8308.1|8283.1|8308|8283|8308.7|8288.5|8303.5|8283|10
1705330800000|2024-01-15 15:00:00|8307.9|8282.9|8307.1|8282.1|8307.9|8287.9|8301.9|8282|18
1705331100000|2024-01-15 15:05:00|8307.2|8282.2|8306.5|8281.5|8307.2|8282.2|8306|8281|24
1705331400000|2024-01-15 15:10:00|8306.4|8281.4|8307.1|8282.1|8307.5|8282.5|8306.4|8281.4|21
1705331700000|2024-01-15 15:15:00|8307.2|8282.2|8307.7|8282.7|8307.8|8282.8|8307.2|8282.2|24
1705332000000|2024-01-15 15:20:00|8307.6|8282.6|8308|8283|8308|8283|8307.4|8282.4|8
1705332300000|2024-01-15 15:25:00|8307.9|8282.9|8308|8283|8308|8283|8307.9|8282.9|2
1705332600000|2024-01-15 15:30:00|8307.8|8282.8|8306.6|8281.6|8308|8287|8302|8281.5|9
1705332900000|2024-01-15 15:35:00|8306.9|8281.9|8306.9|8281.9|8306.9|8281.9|8306.8|8281.8|7
1705333200000|2024-01-15 15:40:00|8306.8|8281.8|8306.8|8281.8|8307|8282|8306.8|8281.8|7
1705333500000|2024-01-15 15:45:00|8306.9|8281.9|8307|8282|8307.2|8282.2|8306.8|8281.8|17
1705333800000|2024-01-15 15:50:00|8306.9|8281.9|8306.9|8281.9|8306.9|8281.9|8306.8|8281.8|11
1705334100000|2024-01-15 15:55:00|8306.8|8281.8|8307|8282|8307.2|8282.2|8306.8|8281.8|7
1705334400000|2024-01-15 16:00:00|8307.1|8282.1|8307.1|8282.1|8307.1|8282.1|8307.1|8282.1|1
1705334700000|2024-01-15 16:05:00|8307.2|8282.2|8307|8282|8307.3|8282.3|8307|8282|4
1705335000000|2024-01-15 16:10:00|8307.3|8282.3|8307.4|8282.4|8307.6|8282.6|8307.1|8282.1|14
1705335300000|2024-01-15 16:15:00|8307.3|8282.3|8307.4|8282.4|8307.4|8282.4|8307.1|8282.1|14
1705335600000|2024-01-15 16:20:00|8307.2|8282.2|8306.7|8281.7|8307.2|8282.2|8306.6|8281.6|10
1705335900000|2024-01-15 16:25:00|8306.5|8281.5|8305.4|8280.4|8306.5|8281.5|8305.4|8280.4|17
1705336200000|2024-01-15 16:30:00|8305.5|8280.5|8304.8|8279.8|8306|8281|8304.7|8279.7|24
1705336500000|2024-01-15 16:35:00|8304.7|8279.7|8304.8|8279.8|8304.8|8279.8|8304.6|8279.6|14
1705336800000|2024-01-15 16:40:00|8305.1|8280.1|8305.4|8280.4|8305.6|8285.7|8300.6|8280.1|23
1705337100000|2024-01-15 16:45:00|8305.5|8280.5|8305.3|8280.3|8305.5|8280.5|8305.3|8280.3|9
1705337400000|2024-01-15 16:50:00|8305.4|8280.4|8304.7|8279.7|8305.4|8280.4|8304.7|8279.7|51
1705337700000|2024-01-15 16:55:00|8304.8|8279.8|8304.1|8279.1|8304.8|8279.8|8304|8279|10
1705338000000|2024-01-15 17:00:00|8304.2|8279.2|8306.4|8281.4|8306.4|8281.4|8303.9|8278.9|14
1705338300000|2024-01-15 17:05:00|8306.3|8281.3|8305.1|8280.1|8306.3|8281.3|8304.8|8279.8|11
1705338600000|2024-01-15 17:10:00|8305|8280|8305|8280|8305.1|8280.1|8304.9|8279.9|7
1705338900000|2024-01-15 17:15:00|8304.8|8279.8|8304.6|8279.6|8304.8|8279.8|8304.6|8279.6|4
1705339200000|2024-01-15 17:20:00|8304.9|8279.9|8304.7|8279.7|8304.9|8279.9|8304.7|8279.7|3
1705339800000|2024-01-15 17:30:00|8304.8|8279.8|8304.8|8279.8|8304.8|8279.8|8304.8|8279.8|1
1705340400000|2024-01-15 17:40:00|8304.7|8279.7|8304.7|8279.7|8304.7|8279.7|8304.6|8279.6|5
1705341000000|2024-01-15 17:50:00|8304.8|8279.8|8304.7|8279.7|8305|8280|8304.5|8279.5|9
1705341300000|2024-01-15 17:55:00|8304.8|8279.8|8304.3|8279.3|8304.8|8279.8|8304.2|8279.2|7
1705341600000|2024-01-15 18:00:00|8304.4|8279.4|8305|8280|8305|8280|8304.4|8279.4|6
1705341900000|2024-01-15 18:05:00|8305.1|8280.1|8305|8280|8305.1|8280.1|8305|8280|2
1705342200000|2024-01-15 18:10:00|8304.8|8279.8|8304.9|8279.9|8304.9|8279.9|8304.8|8279.8|4
1705342500000|2024-01-15 18:15:00|8305|8280|8304.8|8279.8|8305|8280|8304.6|8279.6|5
1705342800000|2024-01-15 18:20:00|8304.7|8279.7|8304.7|8279.7|8304.8|8279.8|8304.7|8279.7|3
1705343100000|2024-01-15 18:25:00|8304.6|8279.6|8304.6|8279.6|8304.6|8279.6|8304.5|8279.5|3
1705344300000|2024-01-15 18:45:00|8304.7|8279.7|8304.7|8279.7|8304.7|8279.7|8304.6|8279.6|3
1705344600000|2024-01-15 18:50:00|8304.6|8279.6|8304.7|8279.7|8304.7|8279.7|8304.6|8279.6|2
1705345200000|2024-01-15 19:00:00|8304.9|8279.9|8304.7|8279.7|8304.9|8279.9|8304.7|8279.7|3
1705346700000|2024-01-15 19:25:00|8304.8|8279.8|8305.1|8280.1|8305.1|8280.1|8304.7|8279.7|6
1705347600000|2024-01-15 19:40:00|8305|8280|8304.1|8279.1|8305.1|8280.1|8303.9|8278.9|9
1705348500000|2024-01-15 19:55:00|8304.2|8279.2|8304.1|8279.1|8304.2|8279.2|8304.1|8279.1|2
1705348800000|2024-01-15 20:00:00|8304.2|8279.2|8303.7|8278.7|8304.2|8279.2|8303.7|8278.7|9
1705349100000|2024-01-15 20:05:00|8304|8279|8304.3|8279.3|8304.3|8279.3|8304|8279|6
1705349400000|2024-01-15 20:10:00|8304.4|8279.4|8304.4|8279.4|8304.6|8279.6|8304.4|8279.4|4
1705349700000|2024-01-15 20:15:00|8304.3|8279.3|8304.3|8279.3|8304.3|8279.3|8304.3|8279.3|1
1705350000000|2024-01-15 20:20:00|8304.4|8279.4|8304.4|8279.4|8304.4|8279.4|8304.4|8279.4|1
1705350300000|2024-01-15 20:25:00|8305.2|8280.2|8305.3|8280.3|8305.3|8280.3|8305.2|8280.2|4
1705350600000|2024-01-15 20:30:00|8305.2|8280.2|8305.2|8280.2|8305.2|8280.2|8305.2|8280.2|1
1705350900000|2024-01-15 20:35:00|8304.9|8279.9|8304.8|8279.8|8304.9|8279.9|8304.8|8279.8|2
1705351200000|2024-01-15 20:40:00|8304.7|8279.7|8304.8|8279.8|8304.8|8279.8|8304.7|8279.7|4
1705351500000|2024-01-15 20:45:00|8304.7|8279.7|8304.8|8279.8|8304.8|8279.8|8304.7|8279.7|2
1705370400000|2024-01-16 02:00:00|8316.2|8291.2|8316.6|8291.6|8316.6|8291.6|8316.2|8291.2|2
1705370700000|2024-01-16 02:05:00|8316|8291|8316|8291|8316|8291|8316|8291|1
1705371000000|2024-01-16 02:10:00|8316.6|8291.6|8316|8291|8316.6|8291.6|8316|8291|6
1705371600000|2024-01-16 02:20:00|8316.6|8291.6|8316.6|8291.6|8316.6|8291.6|8316.6|8291.6|1
1705371900000|2024-01-16 02:25:00|8316|8291|8316.6|8291.6|8316.6|8291.6|8316|8291|2
1705372500000|2024-01-16 02:35:00|8316|8291|8316.6|8291.6|8316.6|8291.6|8316|8291|2
1705373100000|2024-01-16 02:45:00|8316.7|8291.7|8316.6|8291.6|8317.4|8292.4|8316.6|8291.6|10
1705373700000|2024-01-16 02:55:00|8315.8|8290.8|8315.8|8290.8|8315.8|8290.8|8315.8|8290.8|1
1705374000000|2024-01-16 03:00:00|8316.5|8291.5|8316.6|8291.6|8317|8292|8316.5|8291.5|17
1705374300000|2024-01-16 03:05:00|8316.2|8291.2|8316.3|8291.3|8316.6|8291.6|8315.7|8290.7|24
1705374600000|2024-01-16 03:10:00|8316.2|8291.2|8316.3|8291.3|8316.4|8291.4|8316.2|8291.2|30
1705374900000|2024-01-16 03:15:00|8316.4|8291.4|8316.3|8291.3|8316.5|8291.5|8316.1|8291.1|26
1705375200000|2024-01-16 03:20:00|8316.2|8291.2|8316.2|8291.2|8316.4|8291.4|8316|8291|17
1705375500000|2024-01-16 03:25:00|8316.1|8291.1|8316.3|8291.3|8316.3|8291.3|8314.8|8289.8|12
1705375800000|2024-01-16 03:30:00|8316.4|8291.4|8317.6|8292.6|8318.2|8293.2|8316.4|8291.4|92
1705376100000|2024-01-16 03:35:00|8317.8|8292.8|8313.7|8298.7|8317.8|8298.7|8311.5|8292.3|117
1705376400000|2024-01-16 03:40:00|8313.5|8298.5|8312.8|8297.8|8314|8299|8312.8|8297.8|66
1705376700000|2024-01-16 03:45:00|8312.9|8297.9|8313.6|8298.6|8315.2|8300.2|8312.9|8297.9|45
1705377000000|2024-01-16 03:50:00|8313.8|8298.8|8314.3|8299.3|8314.3|8299.3|8313.7|8298.7|23
1705377300000|2024-01-16 03:55:00|8314.2|8299.2|8314.3|8299.3|8314.4|8299.4|8314.2|8299.2|8
1705377600000|2024-01-16 04:00:00|8314.5|8299.5|8314.9|8299.9|8314.9|8299.9|8314.5|8299.5|12
1705377900000|2024-01-16 04:05:00|8315|8300|8315.1|8300.1|8315.1|8300.1|8314.9|8299.9|8
1705378200000|2024-01-16 04:10:00|8315|8300|8313.8|8298.8|8315.1|8300.1|8313.7|8298.7|15
1705378500000|2024-01-16 04:15:00|8313.6|8298.6|8312.7|8297.7|8314.1|8299.1|8312.6|8297.6|66
1705378800000|2024-01-16 04:20:00|8312.6|8297.6|8312.9|8297.9|8313|8298|8311.7|8296.7|61
1705379100000|2024-01-16 04:25:00|8313|8298|8314.2|8299.2|8314.3|8299.3|8313|8298|33
1705379400000|2024-01-16 04:30:00|8314.1|8299.1|8314.6|8299.6|8314.6|8299.6|8313.8|8298.8|9
1705379700000|2024-01-16 04:35:00|8314.7|8299.7|8314.8|8299.8|8315.3|8300.3|8314.6|8299.6|31
1705380000000|2024-01-16 04:40:00|8314.7|8299.7|8314|8299|8314.8|8299.8|8313.8|8298.8|37
1705380300000|2024-01-16 04:45:00|8314.2|8299.2|8313.8|8298.8|8314.2|8299.2|8313.7|8298.7|14
1705380600000|2024-01-16 04:50:00|8313.9|8298.9|8313.7|8298.7|8313.9|8298.9|8313.3|8298.3|12
1705380900000|2024-01-16 04:55:00|8313.6|8298.6|8314.3|8299.3|8314.3|8299.3|8313.6|8298.6|30
1705381200000|2024-01-16 05:00:00|8314.2|8299.2|8314.3|8299.3|8314.3|8299.3|8313.3|8298.3|12
1705381800000|2024-01-16 05:10:00|8314.4|8299.4|8315.7|8300.7|8315.8|8300.8|8314.4|8299.4|25
1705382100000|2024-01-16 05:15:00|8315.9|8300.9|8315.7|8300.7|8316.2|8301.2|8315.4|8300.4|24
1705382400000|2024-01-16 05:20:00|8315.8|8300.8|8315.3|8300.3|8315.8|8300.8|8314.8|8299.8|31
1705382700000|2024-01-16 05:25:00|8315.4|8300.4|8315.4|8300.4|8315.6|8300.6|8315.3|8300.3|15
1705383000000|2024-01-16 05:30:00|8315.5|8300.5|8315.9|8300.9|8315.9|8300.9|8315.4|8300.4|21
1705383300000|2024-01-16 05:35:00|8315.6|8300.6|8317|8302|8317|8302|8315.6|8300.6|25
1705383600000|2024-01-16 05:40:00|8317.1|8302.1|8317.2|8302.2|8317.8|8302.8|8317|8302|24
1705383900000|2024-01-16 05:45:00|8317.3|8302.3|8316.9|8301.9|8317.3|8302.3|8316.8|8301.8|18
1705384200000|2024-01-16 05:50:00|8316.8|8301.8|8317.9|8302.9|8317.9|8302.9|8316.8|8301.8|30
1705384500000|2024-01-16 05:55:00|8318.2|8303.2|8318.8|8303.8|8318.8|8303.8|8318.2|8303.2|39
1705384800000|2024-01-16 06:00:00|8318.9|8303.9|8319.3|8304.3|8320.2|8305.2|8318.7|8303.7|48
1705385100000|2024-01-16 06:05:00|8319.2|8304.2|8318.7|8303.7|8324.1|8304.7|8318.3|8298.1|88
1705385400000|2024-01-16 06:10:00|8318.8|8303.8|8318.6|8303.6|8319.2|8304.2|8318.6|8303.6|25
1705385700000|2024-01-16 06:15:00|8318.5|8303.5|8317|8302|8318.7|8303.7|8316.8|8301.8|62
1705386000000|2024-01-16 06:20:00|8317.1|8302.1|8316.2|8301.2|8321|8302.3|8315.5|8295.5|53
1705386300000|2024-01-16 06:25:00|8316.3|8301.3|8316.5|8301.5|8316.6|8301.6|8315.7|8300.7|61
1705386600000|2024-01-16 06:30:00|8316.6|8301.6|8315.9|8300.9|8321|8301.6|8315.9|8295.9|25
1705386900000|2024-01-16 06:35:00|8316.1|8301.1|8315|8300|8320.5|8301.1|8314.5|8294.3|66
1705387200000|2024-01-16 06:40:00|8314.9|8299.9|8314.8|8299.8|8314.9|8299.9|8314.1|8299.1|20
1705387500000|2024-01-16 06:45:00|8314.7|8299.7|8314.5|8299.5|8320|8300.3|8314.4|8294.9|39
1705387800000|2024-01-16 06:50:00|8314.4|8299.4|8314.5|8299.5|8314.7|8299.7|8314.3|8299.3|20
1705388100000|2024-01-16 06:55:00|8314.4|8299.4|8314.1|8299.1|8319|8299.6|8313.8|8293.9|22
1705388400000|2024-01-16 07:00:00|8314|8299|8314.3|8299.3|8319.2|8299.5|8313.7|8294|52
1705388700000|2024-01-16 07:05:00|8314.4|8299.4|8315.1|8300.1|8315.3|8300.3|8314.2|8299.2|26
1705389000000|2024-01-16 07:10:00|8315.3|8300.3|8316.7|8301.7|8316.8|8301.8|8315.3|8300.3|43
1705389300000|2024-01-16 07:15:00|8316.6|8301.6|8316.9|8301.9|8317.2|8302.2|8316.5|8301.5|31
1705389600000|2024-01-16 07:20:00|8317|8302|8317.3|8302.3|8318.3|8303.3|8316.8|8301.8|71
1705389900000|2024-01-16 07:25:00|8317.4|8302.4|8316.3|8301.3|8317.9|8302.9|8316.3|8301.3|48
1705390200000|2024-01-16 07:30:00|8316.4|8301.4|8315.7|8300.7|8316.8|8301.8|8315.2|8300.2|36
1705390500000|2024-01-16 07:35:00|8315.8|8300.8|8313.8|8298.8|8315.8|8300.8|8313.7|8298.7|54
1705390800000|2024-01-16 07:40:00|8313.3|8298.3|8312.9|8297.9|8318.1|8298.3|8311.7|8293.1|71
1705391100000|2024-01-16 07:45:00|8312.8|8297.8|8311.9|8296.9|8312.9|8297.9|8311.7|8296.7|48
1705391400000|2024-01-16 07:50:00|8312|8297|8311.9|8296.9|8312|8297|8310.1|8295.1|66
1705391700000|2024-01-16 07:55:00|8311.8|8296.8|8312.6|8297.6|8312.8|8297.8|8311.7|8296.7|42
1705392000000|2024-01-16 08:00:00|8312.7|8297.7|8314.2|8299.2|8314.3|8299.3|8312.7|8297.7|48
1705392300000|2024-01-16 08:05:00|8314.1|8299.1|8313|8298|8314.2|8299.2|8312.6|8297.6|31
1705392600000|2024-01-16 08:10:00|8313.2|8298.2|8312.9|8297.9|8314.2|8299.2|8312.9|8297.9|31
1705392900000|2024-01-16 08:15:00|8313|8298|8313.7|8298.7|8313.7|8298.7|8312.9|8297.9|27
1705393200000|2024-01-16 08:20:00|8313.6|8298.6|8310.4|8295.4|8316.2|8298.7|8309.4|8289.8|135
1705393500000|2024-01-16 08:25:00|8310.3|8295.3|8312.1|8297.1|8312.3|8297.3|8309.4|8294.4|60
1705393800000|2024-01-16 08:30:00|8312.2|8297.2|8313.3|8298.3|8313.9|8298.9|8311.8|8296.8|50
1705394100000|2024-01-16 08:35:00|8313.4|8298.4|8314.5|8299.5|8315.8|8300.8|8313.3|8298.3|80
1705394400000|2024-01-16 08:40:00|8314.6|8299.6|8315.7|8300.7|8315.7|8300.7|8313.8|8298.8|42
1705394700000|2024-01-16 08:45:00|8315.6|8300.6|8316.1|8301.1|8316.4|8301.4|8315.6|8300.6|44
1705395000000|2024-01-16 08:50:00|8316|8301|8314.9|8299.9|8316|8301|8314.5|8299.5|37
1705395300000|2024-01-16 08:55:00|8315|8300|8316.8|8301.8|8316.8|8301.8|8314.9|8299.9|58
1705395600000|2024-01-16 09:00:00|8317|8302|8317.4|8302.4|8317.9|8302.9|8316.5|8301.5|40
1705395900000|2024-01-16 09:05:00|8317.3|8302.3|8321.2|8306.2|8321.4|8306.4|8317.3|8302.3|103
1705396200000|2024-01-16 09:10:00|8321.1|8306.1|8321.3|8306.3|8322|8307|8320.8|8305.8|56
1705396500000|2024-01-16 09:15:00|8321.1|8306.1|8320.3|8305.3|8321.1|8306.1|8320.3|8305.3|36
1705396800000|2024-01-16 09:20:00|8325|8300|8320.3|8305.3|8325|8305.7|8319.8|8299.5|57
1705397100000|2024-01-16 09:25:00|8320.5|8305.5|8320.3|8305.3|8320.8|8305.8|8320.2|8305.2|29
1705397400000|2024-01-16 09:30:00|8320.4|8305.4|8320.8|8305.8|8321.1|8306.1|8320.2|8305.2|31
1705397700000|2024-01-16 09:35:00|8320.9|8305.9|8322.2|8307.2|8322.3|8307.3|8320.8|8305.8|25
1705398000000|2024-01-16 09:40:00|8322.7|8307.7|8324.3|8309.3|8324.9|8309.9|8322.7|8307.7|43
1705398300000|2024-01-16 09:45:00|8324.2|8309.2|8325.7|8310.7|8325.7|8310.7|8323.9|8308.9|43
1705398600000|2024-01-16 09:50:00|8325.6|8310.6|8325.5|8310.5|8330.1|8310.7|8325|8305.1|35
1705398900000|2024-01-16 09:55:00|8330.3|8305.3|8325.3|8310.3|8330.3|8310.3|8324.5|8305|31
1705399200000|2024-01-16 10:00:00|8325.2|8310.2|8325.2|8310.2|8325.7|8310.7|8325.1|8310.1|25
1705399500000|2024-01-16 10:05:00|8325.3|8310.3|8331.3|8306.3|8331.5|8311.3|8325.3|8305.5|62
1705399800000|2024-01-16 10:10:00|8331.4|8306.4|8332|8307|8332.8|8312.1|8326.4|8306.1|109
1705400100000|2024-01-16 10:15:00|8331.9|8306.9|8327.2|8312.2|8332.5|8312.7|8327.1|8306.9|68
1705400400000|2024-01-16 10:20:00|8327.1|8312.1|8327.1|8312.1|8327.1|8312.1|8326.4|8311.4|24
1705400700000|2024-01-16 10:25:00|8326.8|8311.8|8332.9|8307.9|8333|8312.9|8326.5|8307|47
1705401000000|2024-01-16 10:30:00|8333|8308|8328.9|8313.9|8333.5|8313.9|8327.9|8307.7|35
1705401300000|2024-01-16 10:35:00|8329|8314|8329|8314|8334.2|8314.3|8328.1|8308.1|46
1705401600000|2024-01-16 10:40:00|8329.1|8314.1|8334.6|8309.6|8334.6|8314.8|8329.1|8308.9|44
1705401900000|2024-01-16 10:45:00|8334.7|8309.7|8329.7|8314.7|8334.7|8314.8|8329.4|8309.7|17
1705402200000|2024-01-16 10:50:00|8329.8|8314.8|8329.3|8314.3|8330.1|8315.1|8329.3|8314.3|12
1705402500000|2024-01-16 10:55:00|8329.7|8314.7|8330|8315|8334.9|8315.2|8329.7|8309.9|17
1705402800000|2024-01-16 11:00:00|8330.2|8315.2|8329.9|8314.9|8334.9|8315.3|8329.7|8309.9|45
1705403100000|2024-01-16 11:05:00|8329.8|8314.8|8329.7|8314.7|8335.1|8315.2|8329.7|8310.1|15
1705403400000|2024-01-16 11:10:00|8329.8|8314.8|8330.5|8315.5|8331.2|8316.2|8329.8|8314.8|57
1705403700000|2024-01-16 11:15:00|8331|8316|8336.1|8311.1|8336.5|8316.3|8330.8|8310.3|68
1705404000000|2024-01-16 11:20:00|8336|8311|8331|8316|8336.4|8316.2|8330.6|8310.6|51
1705404300000|2024-01-16 11:25:00|8330.9|8315.9|8335.9|8310.9|8336.2|8316.3|8330.8|8310.7|29
1705404600000|2024-01-16 11:30:00|8336|8311|8336.5|8311.5|8336.5|8316.4|8331.2|8310.5|22
1705404900000|2024-01-16 11:35:00|8336.4|8311.4|8336|8311|8336.4|8316.1|8331.1|8310.2|22
1705405200000|2024-01-16 11:40:00|8330.7|8315.7|8336|8311|8336.1|8315.7|8330.6|8310.5|11
1705405500000|2024-01-16 11:45:00|8335.9|8310.9|8330.7|8315.7|8336.1|8316|8330.6|8310.8|15
1705405800000|2024-01-16 11:50:00|8330.6|8315.6|8334.9|8309.9|8336.1|8316|8330|8309.9|45
1705406100000|2024-01-16 11:55:00|8335|8310|8335.3|8310.3|8335.4|8310.4|8335|8310|15
1705406400000|2024-01-16 12:00:00|8334.8|8309.8|8329.8|8314.8|8335.4|8315.2|8328.8|8309.2|72
1705406700000|2024-01-16 12:05:00|8329.7|8314.7|8334.3|8309.3|8334.4|8314.7|8329.6|8309.3|4
1705407000000|2024-01-16 12:10:00|8334.4|8309.4|8334.7|8309.7|8334.8|8309.8|8334.3|8309.3|19
1705407300000|2024-01-16 12:15:00|8334.8|8309.8|8333.6|8308.6|8334.8|8314.7|8328.7|8308.6|22
1705407600000|2024-01-16 12:20:00|8328.5|8313.5|8328.4|8313.4|8332.8|8313.6|8327.5|8307.6|19
1705407900000|2024-01-16 12:25:00|8328.5|8313.5|8333.6|8308.6|8333.7|8313.8|8328.4|8308.5|15
1705408200000|2024-01-16 12:30:00|8333.5|8308.5|8333.3|8308.3|8333.8|8308.8|8333.3|8308.3|19
1705408500000|2024-01-16 12:35:00|8333.4|8308.4|8333|8308|8333.4|8313.4|8327.5|8307.6|18
1705408800000|2024-01-16 12:40:00|8332.9|8307.9|8333|8308|8333|8308|8332.7|8307.7|5
1705409100000|2024-01-16 12:45:00|8332.8|8307.8|8332.9|8307.9|8333.4|8308.4|8332.8|8307.8|24
1705409400000|2024-01-16 12:50:00|8333|8308|8332.7|8307.7|8333|8308|8332.6|8307.6|8
1705409700000|2024-01-16 12:55:00|8332.6|8307.6|8330.9|8305.9|8332.6|8307.6|8330.8|8305.8|30
1705410000000|2024-01-16 13:00:00|8330.8|8305.8|8331|8306|8332|8311|8325.8|8305.7|13
1705410300000|2024-01-16 13:05:00|8331.1|8306.1|8331.9|8306.9|8331.9|8306.9|8331.1|8306.1|16
1705410600000|2024-01-16 13:10:00|8331.8|8306.8|8332.6|8307.6|8332.7|8312.6|8327.5|8306.7|76
1705410900000|2024-01-16 13:15:00|8332.7|8307.7|8328.5|8313.5|8333.7|8313.5|8327.6|8307.4|26
1705411200000|2024-01-16 13:20:00|8333.5|8308.5|8333.6|8308.6|8333.6|8308.6|8333.5|8308.5|10
1705411500000|2024-01-16 13:25:00|8333.7|8308.7|8334.1|8309.1|8334.3|8313.7|8328.6|8308.2|12
1705411800000|2024-01-16 13:30:00|8334|8309|8331|8306|8334|8313.7|8327.9|8305.6|102
1705412100000|2024-01-16 13:35:00|8331.1|8306.1|8330|8305|8331.2|8306.2|8328.8|8303.8|39
1705412400000|2024-01-16 13:40:00|8329.9|8304.9|8328.6|8303.6|8329.9|8304.9|8328.1|8303.1|50
1705412700000|2024-01-16 13:45:00|8328.7|8303.7|8331.3|8306.3|8331.3|8306.3|8328.7|8303.7|40
1705413000000|2024-01-16 13:50:00|8331.2|8306.2|8330.8|8305.8|8331.4|8306.4|8330.8|8305.8|33
1705413300000|2024-01-16 13:55:00|8330.7|8305.7|8329.9|8304.9|8330.7|8309.7|8324.7|8304.6|26
1705413600000|2024-01-16 14:00:00|8330|8305|8330.1|8305.1|8330.3|8305.3|8330|8305|23
1705413900000|2024-01-16 14:05:00|8330|8305|8330|8305|8330|8305|8330|8305|1
1705414200000|2024-01-16 14:10:00|8329.9|8304.9|8324.8|8309.8|8330.1|8310.1|8324.7|8304.9|12
1705414800000|2024-01-16 14:20:00|8324.7|8309.7|8324.8|8309.8|8325.1|8310.1|8324.7|8309.7|21
1705415100000|2024-01-16 14:25:00|8324.6|8309.6|8328.8|8303.8|8329.1|8309.7|8323.8|8303.8|44
1705415400000|2024-01-16 14:30:00|8328.9|8303.9|8329.4|8304.4|8329.5|8309.4|8324.3|8303.7|53
1705415700000|2024-01-16 14:35:00|8329.6|8304.6|8329.9|8304.9|8330.4|8310.3|8324.8|8304.3|33
1705416000000|2024-01-16 14:40:00|8330|8305|8330.1|8305.1|8330.4|8305.4|8330|8305|10
1705416300000|2024-01-16 14:45:00|8324.9|8309.9|8330.3|8305.3|8330.3|8309.9|8324.9|8304.8|6
1705416600000|2024-01-16 14:50:00|8325.3|8310.3|8331.5|8306.5|8332.8|8311.7|8325.3|8306.2|38
1705416900000|2024-01-16 14:55:00|8331.7|8306.7|8331.7|8306.7|8332.8|8307.8|8330.9|8305.9|34
1705417200000|2024-01-16 15:00:00|8331.6|8306.6|8326.1|8311.1|8331.8|8311.1|8325.8|8305.8|44
1705417500000|2024-01-16 15:05:00|8326.3|8311.3|8326.4|8311.4|8331.7|8311.8|8325.7|8305.9|51
1705417800000|2024-01-16 15:10:00|8326.6|8311.6|8331.5|8306.5|8332.5|8311.6|8326.6|8306.5|24
1705418100000|2024-01-16 15:15:00|8331.4|8306.4|8331.2|8306.2|8331.5|8306.5|8331.1|8306.1|5
1705418400000|2024-01-16 15:20:00|8331.1|8306.1|8326.6|8311.6|8331.4|8311.8|8326.1|8306|27
1705418700000|2024-01-16 15:25:00|8331.5|8306.5|8326.1|8311.1|8331.6|8311.3|8326|8306.1|22
1705419000000|2024-01-16 15:30:00|8326.2|8311.2|8331.4|8306.4|8331.8|8311.5|8326.2|8306.3|11
1705419300000|2024-01-16 15:35:00|8331.3|8306.3|8331|8306|8331.5|8306.5|8330.8|8305.8|8
1705419600000|2024-01-16 15:40:00|8330.9|8305.9|8331|8306|8331.1|8306.1|8330.1|8305.1|40
1705419900000|2024-01-16 15:45:00|8330.9|8305.9|8331.4|8306.4|8332.5|8307.5|8330.7|8305.7|31
1705420200000|2024-01-16 15:50:00|8331.3|8306.3|8331.3|8306.3|8331.5|8306.5|8331.1|8306.1|13
1705420500000|2024-01-16 15:55:00|8331.2|8306.2|8330|8305|8331.2|8306.2|8329.3|8304.3|14
1705420800000|2024-01-16 16:00:00|8330.1|8305.1|8331.2|8306.2|8332.5|8307.5|8330|8305|180
1705421100000|2024-01-16 16:05:00|8331.1|8306.1|8332.2|8307.2|8333|8308|8331|8306|69
1705421400000|2024-01-16 16:10:00|8332.4|8307.4|8332.7|8307.7|8332.9|8307.9|8332.1|8307.1|60
1705421700000|2024-01-16 16:15:00|8332.8|8307.8|8330.4|8305.4|8332.8|8311.1|8326.1|8305|74
1705422000000|2024-01-16 16:20:00|8330.3|8305.3|8328.8|8303.8|8330.4|8309.8|8323.9|8303.5|54
1705422300000|2024-01-16 16:25:00|8328.7|8303.7|8329.5|8304.5|8329.6|8304.6|8328.2|8303.2|64
1705422600000|2024-01-16 16:30:00|8329.4|8304.4|8329.5|8304.5|8329.5|8304.5|8329.1|8304.1|34
1705422900000|2024-01-16 16:35:00|8329.4|8304.4|8329.2|8304.2|8329.4|8304.4|8329.1|8304.1|8
1705423200000|2024-01-16 16:40:00|8329.3|8304.3|8331.5|8306.5|8332|8307|8329.3|8304.3|163
1705423500000|2024-01-16 16:45:00|8331.2|8306.2|8330.8|8305.8|8331.2|8306.2|8330.5|8305.5|17
1705423800000|2024-01-16 16:50:00|8330.7|8305.7|8330.6|8305.6|8331.9|8306.9|8330.1|8305.1|73
1705424100000|2024-01-16 16:55:00|8330.7|8305.7|8331|8306|8331|8306|8330.7|8305.7|10
1705424400000|2024-01-16 17:00:00|8331.1|8306.1|8331.5|8306.5|8331.5|8306.5|8331.1|8306.1|11
1705424700000|2024-01-16 17:05:00|8331.6|8306.6|8333.2|8308.2|8333.2|8308.2|8331.6|8306.6|23
1705425000000|2024-01-16 17:10:00|8333.3|8308.3|8331.8|8306.8|8333.4|8308.4|8331.4|8306.4|13
1705425300000|2024-01-16 17:15:00|8332.3|8307.3|8332.4|8307.4|8332.5|8307.5|8332.3|8307.3|8
1705425600000|2024-01-16 17:20:00|8332.5|8307.5|8332.2|8307.2|8332.5|8307.5|8331.8|8306.8|11
1705425900000|2024-01-16 17:25:00|8332.4|8307.4|8333.1|8308.1|8333.1|8308.1|8332|8307|14
1705426200000|2024-01-16 17:30:00|8333.2|8308.2|8333.2|8308.2|8333.2|8308.2|8332.8|8307.8|11
1705426500000|2024-01-16 17:35:00|8333.1|8308.1|8332.6|8307.6|8333.1|8308.1|8331.7|8306.7|21
1705426800000|2024-01-16 17:40:00|8332.5|8307.5|8332.5|8307.5|8332.6|8307.6|8332.4|8307.4|11
1705427100000|2024-01-16 17:45:00|8332.6|8307.6|8332.7|8307.7|8332.7|8307.7|8332.5|8307.5|4
1705427400000|2024-01-16 17:50:00|8332.8|8307.8|8332.6|8307.6|8332.8|8307.8|8332.4|8307.4|10
1705427700000|2024-01-16 17:55:00|8332.7|8307.7|8332.2|8307.2|8332.7|8307.7|8332|8307|6
1705428000000|2024-01-16 18:00:00|8332.3|8307.3|8332.6|8307.6|8332.7|8307.7|8332.3|8307.3|8
1705428300000|2024-01-16 18:05:00|8332|8307|8331.5|8306.5|8332|8307|8331.4|8306.4|10
1705428600000|2024-01-16 18:10:00|8331.4|8306.4|8330.9|8305.9|8331.4|8306.4|8330.6|8305.6|13
1705429200000|2024-01-16 18:20:00|8331|8306|8330.9|8305.9|8331|8306|8330.9|8305.9|4
1705429500000|2024-01-16 18:25:00|8330.8|8305.8|8330.9|8305.9|8330.9|8305.9|8330.7|8305.7|6
1705429800000|2024-01-16 18:30:00|8330.8|8305.8|8331.1|8306.1|8331.1|8306.1|8330.7|8305.7|14
1705430100000|2024-01-16 18:35:00|8331|8306|8331|8306|8331.1|8306.1|8331|8306|3
1705430400000|2024-01-16 18:40:00|8331.1|8306.1|8331.1|8306.1|8331.1|8306.1|8331.1|8306.1|1
1705430700000|2024-01-16 18:45:00|8326.3|8311.3|8326.3|8311.3|8326.3|8311.3|8326.3|8311.3|1
1705432800000|2024-01-16 19:20:00|8326.4|8311.4|8326.3|8311.3|8326.4|8311.4|8326.3|8311.3|2
1705433100000|2024-01-16 19:25:00|8326.1|8311.1|8326.1|8311.1|8326.1|8311.1|8326|8311|3
1705433400000|2024-01-16 19:30:00|8326.2|8311.2|8326.1|8311.1|8331.4|8311.5|8326.1|8306.4|6
1705434000000|2024-01-16 19:40:00|8326.4|8311.4|8326.4|8311.4|8326.4|8311.4|8326.4|8311.4|1
1705434300000|2024-01-16 19:45:00|8326.3|8311.3|8326.3|8311.3|8326.4|8311.4|8326.3|8311.3|3
1705434900000|2024-01-16 19:55:00|8326.2|8311.2|8330.2|8305.2|8330.8|8311.2|8326.2|8305.2|9
1705435200000|2024-01-16 20:00:00|8330.3|8305.3|8330.3|8305.3|8330.3|8305.3|8330.3|8305.3|1
1705435500000|2024-01-16 20:05:00|8330.5|8305.5|8330.6|8305.6|8330.6|8305.6|8330.5|8305.5|2
1705435800000|2024-01-16 20:10:00|8330.3|8305.3|8330.3|8305.3|8330.4|8305.4|8330.3|8305.3|3
1705436400000|2024-01-16 20:20:00|8329.9|8304.9|8329.8|8304.8|8329.9|8304.9|8329.8|8304.8|2
1705436700000|2024-01-16 20:25:00|8329.7|8304.7|8329.8|8304.8|8329.8|8304.8|8329.7|8304.7|2
1705437000000|2024-01-16 20:30:00|8329.7|8304.7|8329.8|8304.8|8329.8|8304.8|8329.7|8304.7|2
1705437300000|2024-01-16 20:35:00|8329.9|8304.9|8329.9|8304.9|8329.9|8304.9|8329.8|8304.8|3
1705437600000|2024-01-16 20:40:00|8329.8|8304.8|8329.9|8304.9|8329.9|8304.9|8329.8|8304.8|2
1705437900000|2024-01-16 20:45:00|8329.8|8304.8|8330.9|8305.9|8330.9|8305.9|8329.8|8304.8|4
1705456800000|2024-01-17 02:00:00|8326.6|8301.6|8326.6|8301.6|8326.6|8301.6|8326.6|8301.6|1
1705457100000|2024-01-17 02:05:00|8326.7|8301.7|8326.6|8301.6|8327|8302|8326.6|8301.6|6
1705457400000|2024-01-17 02:10:00|8326.3|8301.3|8326.6|8301.6|8326.6|8301.6|8322.7|8297.7|25
1705457700000|2024-01-17 02:15:00|8326.7|8301.7|8326.7|8301.7|8326.7|8301.7|8326.5|8301.5|5
1705458000000|2024-01-17 02:20:00|8326.9|8301.9|8329.2|8304.2|8329.4|8304.4|8326.9|8301.9|20
1705458300000|2024-01-17 02:25:00|8329.1|8304.1|8328.9|8303.9|8329.2|8304.2|8328.9|8303.9|10
1705458600000|2024-01-17 02:30:00|8328.8|8303.8|8329.1|8304.1|8329.6|8304.6|8328.8|8303.8|21
1705458900000|2024-01-17 02:35:00|8329|8304|8329.7|8304.7|8329.8|8304.8|8329|8304|12
1705459200000|2024-01-17 02:40:00|8329.8|8304.8|8329.8|8304.8|8329.8|8304.8|8329.8|8304.8|1
1705459500000|2024-01-17 02:45:00|8330.2|8305.2|8330.3|8305.3|8330.4|8305.4|8330.1|8305.1|16
1705459800000|2024-01-17 02:50:00|8330.5|8305.5|8330.6|8305.6|8330.7|8305.7|8330.5|8305.5|8
1705460100000|2024-01-17 02:55:00|8330.7|8305.7|8331.1|8306.1|8331.2|8306.2|8330.6|8305.6|10
1705460400000|2024-01-17 03:00:00|8331|8306|8331|8306|8331|8306|8330.9|8305.9|11
1705460700000|2024-01-17 03:05:00|8331.3|8306.3|8331.7|8306.7|8331.9|8306.9|8331.3|8306.3|10
1705461000000|2024-01-17 03:10:00|8331.8|8306.8|8331.8|8306.8|8332.1|8307.1|8330.9|8305.9|31
1705461300000|2024-01-17 03:15:00|8331.6|8306.6|8334.1|8309.1|8334.3|8309.3|8331.6|8306.6|55
1705461600000|2024-01-17 03:20:00|8334.2|8309.2|8334.3|8309.3|8335.1|8310.1|8334.2|8309.2|41
1705461900000|2024-01-17 03:25:00|8334.4|8309.4|8334.8|8309.8|8335|8310|8334.2|8309.2|22
1705462200000|2024-01-17 03:30:00|8334.9|8309.9|8336|8311|8337.3|8312.3|8334.8|8309.8|106
1705462500000|2024-01-17 03:35:00|8331|8316|8338.4|8313.4|8338.8|8318.5|8330.9|8311.2|96
1705462800000|2024-01-17 03:40:00|8338.3|8313.3|8333|8318|8338.5|8318.5|8332.3|8312.5|79
1705463100000|2024-01-17 03:45:00|8333.1|8318.1|8331.7|8316.7|8333.2|8318.2|8331.7|8316.7|38
1705463400000|2024-01-17 03:50:00|8331.6|8316.6|8331.2|8316.2|8331.8|8316.8|8331|8316|25
1705463700000|2024-01-17 03:55:00|8331.3|8316.3|8330.9|8315.9|8331.3|8316.3|8330.7|8315.7|30
1705464000000|2024-01-17 04:00:00|8330.4|8315.4|8330.4|8315.4|8331.1|8316.1|8329.8|8314.8|58
1705464300000|2024-01-17 04:05:00|8330.1|8315.1|8329.7|8314.7|8330.1|8315.1|8329.4|8314.4|27
1705464600000|2024-01-17 04:10:00|8329.8|8314.8|8331.6|8316.6|8331.9|8316.9|8329.7|8314.7|40
1705464900000|2024-01-17 04:15:00|8331.5|8316.5|8330.5|8315.5|8331.9|8316.9|8330.5|8315.5|50
1705465200000|2024-01-17 04:20:00|8330.6|8315.6|8328.8|8313.8|8330.7|8315.7|8328.8|8313.8|65
1705465500000|2024-01-17 04:25:00|8328.9|8313.9|8327.9|8312.9|8328.9|8313.9|8327|8312|43
1705465800000|2024-01-17 04:30:00|8328|8313|8327.8|8312.8|8328.2|8313.2|8327.6|8312.6|39
1705466100000|2024-01-17 04:35:00|8327.9|8312.9|8328.1|8313.1|8328.2|8313.2|8327.9|8312.9|13
1705466400000|2024-01-17 04:40:00|8328|8313|8327.1|8312.1|8332.9|8313.1|8326.8|8307.9|34
1705466700000|2024-01-17 04:45:00|8327|8312|8327.7|8312.7|8327.8|8312.8|8327|8312|11
1705467000000|2024-01-17 04:50:00|8327.8|8312.8|8327.9|8312.9|8327.9|8312.9|8327.8|8312.8|2
1705467300000|2024-01-17 04:55:00|8327.7|8312.7|8327.4|8312.4|8327.7|8312.7|8327.4|8312.4|4
1705467600000|2024-01-17 05:00:00|8327.3|8312.3|8327.8|8312.8|8327.8|8312.8|8327.2|8312.2|9
1705467900000|2024-01-17 05:05:00|8327.9|8312.9|8328.6|8313.6|8334.1|8315|8327.8|8308.5|64
1705468200000|2024-01-17 05:10:00|8328.5|8313.5|8329.3|8314.3|8329.6|8314.6|8328.4|8313.4|12
1705468500000|2024-01-17 05:15:00|8329.2|8314.2|8328.1|8313.1|8329.2|8314.2|8328|8313|16
1705468800000|2024-01-17 05:20:00|8328|8313|8327.7|8312.7|8328|8313|8327.3|8312.3|25
1705469100000|2024-01-17 05:25:00|8327.8|8312.8|8328.6|8313.6|8328.8|8313.8|8327.8|8312.8|26
1705469400000|2024-01-17 05:30:00|8328.7|8313.7|8329|8314|8329.5|8314.5|8328.4|8313.4|34
1705469700000|2024-01-17 05:35:00|8328.9|8313.9|8328.4|8313.4|8329|8314|8328.3|8313.3|29
1705470000000|2024-01-17 05:40:00|8328.5|8313.5|8329.2|8314.2|8329.3|8314.3|8328.3|8313.3|25
1705470300000|2024-01-17 05:45:00|8329.3|8314.3|8328.4|8313.4|8329.3|8314.3|8328.4|8313.4|17
1705470600000|2024-01-17 05:50:00|8328.5|8313.5|8327.6|8312.6|8328.5|8313.5|8327.4|8312.4|31
1705470900000|2024-01-17 05:55:00|8327.7|8312.7|8328.3|8313.3|8328.3|8313.3|8327.4|8312.4|46
1705471200000|2024-01-17 06:00:00|8328.2|8313.2|8327.8|8312.8|8328.2|8313.2|8327.8|8312.8|22
1705471500000|2024-01-17 06:05:00|8327.9|8312.9|8330|8315|8330|8315|8327.9|8312.9|37
1705471800000|2024-01-17 06:10:00|8330.1|8315.1|8331.1|8316.1|8331.3|8316.3|8330|8315|62
1705472100000|2024-01-17 06:15:00|8331|8316|8330.3|8315.3|8331|8316|8329.9|8314.9|30
1705472400000|2024-01-17 06:20:00|8330.4|8315.4|8330.3|8315.3|8331.1|8316.1|8330.3|8315.3|28
1705472700000|2024-01-17 06:25:00|8330.4|8315.4|8330.8|8315.8|8330.8|8315.8|8330.3|8315.3|21
1705473000000|2024-01-17 06:30:00|8330.7|8315.7|8330.4|8315.4|8330.7|8315.7|8330.2|8315.2|24
1705473300000|2024-01-17 06:35:00|8330.3|8315.3|8330.6|8315.6|8330.6|8315.6|8330.3|8315.3|12
1705473600000|2024-01-17 06:40:00|8330.5|8315.5|8329.3|8314.3|8334.9|8315.5|8329.2|8309.9|22
1705473900000|2024-01-17 06:45:00|8329.4|8314.4|8328.7|8313.7|8329.4|8314.4|8328.6|8313.6|10
1705474200000|2024-01-17 06:50:00|8328.6|8313.6|8328.5|8313.5|8328.7|8313.7|8328.5|8313.5|8
1705474500000|2024-01-17 06:55:00|8328.6|8313.6|8328.4|8313.4|8328.8|8313.8|8328.4|8313.4|18
1705474800000|2024-01-17 07:00:00|8328.3|8313.3|8328.3|8313.3|8328.7|8313.7|8328.1|8313.1|25
1705475100000|2024-01-17 07:05:00|8328.2|8313.2|8327.2|8312.2|8328.4|8313.4|8327.2|8312.2|20
1705475400000|2024-01-17 07:10:00|8327|8312|8327.7|8312.7|8328.3|8313.3|8326.7|8311.7|22
1705475700000|2024-01-17 07:15:00|8327.8|8312.8|8325.7|8310.7|8327.8|8312.8|8325.6|8310.6|44
1705476000000|2024-01-17 07:20:00|8325.8|8310.8|8325.8|8310.8|8330.3|8311|8325.1|8305|39
1705476300000|2024-01-17 07:25:00|8325.7|8310.7|8331.8|8306.8|8331.8|8311.8|8325.7|8305.8|38
1705476600000|2024-01-17 07:30:00|8331.7|8306.7|8326.9|8311.9|8331.7|8312.3|8326.6|8306.7|52
1705476900000|2024-01-17 07:35:00|8326.8|8311.8|8326.1|8311.1|8326.8|8311.8|8325.6|8310.6|70
1705477200000|2024-01-17 07:40:00|8326|8311|8326.1|8311.1|8326.3|8311.3|8325.4|8310.4|36
1705477500000|2024-01-17 07:45:00|8326|8311|8326.8|8311.8|8327|8312|8326|8311|24
1705477800000|2024-01-17 07:50:00|8326.7|8311.7|8326.4|8311.4|8331.7|8311.8|8326.1|8306.6|38
1705478100000|2024-01-17 07:55:00|8326.3|8311.3|8325.9|8310.9|8326.8|8311.8|8325.7|8310.7|26
1705478400000|2024-01-17 08:00:00|8325.8|8310.8|8324.3|8309.3|8325.8|8310.8|8324.3|8309.3|72
1705478700000|2024-01-17 08:05:00|8324.4|8309.4|8326.5|8311.5|8326.5|8311.5|8324.3|8309.3|37
1705479000000|2024-01-17 08:10:00|8326.4|8311.4|8326.1|8311.1|8326.6|8311.6|8326.1|8311.1|33
1705479300000|2024-01-17 08:15:00|8326|8311|8326.1|8311.1|8326.2|8311.2|8325.8|8310.8|46
1705479600000|2024-01-17 08:20:00|8326|8311|8331.5|8306.5|8331.7|8311.5|8325.9|8305.9|58
1705479900000|2024-01-17 08:25:00|8331.4|8306.4|8326.7|8311.7|8331.8|8311.8|8326.6|8306.4|22
1705480200000|2024-01-17 08:30:00|8326.8|8311.8|8327.2|8312.2|8332.4|8312.4|8326.7|8306.9|56
1705480500000|2024-01-17 08:35:00|8326.9|8311.9|8331.6|8306.6|8331.6|8312|8326.3|8306.5|29
1705480800000|2024-01-17 08:40:00|8331.7|8306.7|8327.8|8312.8|8332.4|8312.8|8326.7|8306.6|46
1705481100000|2024-01-17 08:45:00|8327.9|8312.9|8332.8|8307.8|8333|8313.1|8327.9|8307.8|34
1705481400000|2024-01-17 08:50:00|8332.9|8307.9|8329|8314|8333.7|8314.1|8328.2|8307.8|21
1705481700000|2024-01-17 08:55:00|8329.3|8314.3|8337.9|8312.9|8337.9|8318|8329.3|8311.3|79
1705482000000|2024-01-17 09:00:00|8338|8313|8334.8|8319.8|8339.3|8320|8332.3|8312.3|107
1705482300000|2024-01-17 09:05:00|8334.7|8319.7|8334.2|8319.2|8334.7|8319.7|8333.8|8318.8|21
1705482600000|2024-01-17 09:10:00|8334.1|8319.1|8334|8319|8334.8|8319.8|8333.8|8318.8|32
1705482900000|2024-01-17 09:15:00|8333.9|8318.9|8331.8|8316.8|8338.9|8319|8331.8|8311.6|51
1705483200000|2024-01-17 09:20:00|8336.7|8311.7|8330.7|8315.7|8337.2|8317.5|8330.6|8311.5|27
1705483500000|2024-01-17 09:25:00|8330.8|8315.8|8336.5|8311.5|8336.5|8316.4|8330.5|8311|27
1705483800000|2024-01-17 09:30:00|8336.6|8311.6|8331|8316|8336.6|8316.3|8330.8|8310.7|50
1705484100000|2024-01-17 09:35:00|8335.8|8310.8|8329.7|8314.7|8335.8|8315.7|8329.6|8310|41
1705484400000|2024-01-17 09:40:00|8329.8|8314.8|8330.2|8315.2|8330.2|8315.2|8329.4|8314.4|21
1705484700000|2024-01-17 09:45:00|8330.3|8315.3|8331|8316|8331.4|8316.4|8330.3|8315.3|31
1705485000000|2024-01-17 09:50:00|8331.1|8316.1|8336|8311|8336.2|8316.3|8331.1|8311|17
1705485300000|2024-01-17 09:55:00|8335.9|8310.9|8330.3|8315.3|8335.9|8316|8329.9|8310.6|60
1705485600000|2024-01-17 10:00:00|8330.2|8315.2|8330.3|8315.3|8331|8316|8330|8315|29
1705485900000|2024-01-17 10:05:00|8330.1|8315.1|8329.8|8314.8|8330.3|8315.3|8329.7|8314.7|20
1705486500000|2024-01-17 10:15:00|8329.3|8314.3|8329.7|8314.7|8329.7|8314.7|8329.1|8314.1|11
1705486800000|2024-01-17 10:20:00|8329.8|8314.8|8329.8|8314.8|8329.8|8314.8|8329.7|8314.7|3
1705487100000|2024-01-17 10:25:00|8330.2|8315.2|8330.3|8315.3|8330.9|8315.9|8330.2|8315.2|5
1705487400000|2024-01-17 10:30:00|8330.5|8315.5|8330.9|8315.9|8331.4|8316.4|8330.5|8315.5|25
1705487700000|2024-01-17 10:35:00|8331|8316|8330.9|8315.9|8331.4|8316.4|8330.9|8315.9|19
1705488000000|2024-01-17 10:40:00|8331.1|8316.1|8330.8|8315.8|8331.1|8316.1|8330.4|8315.4|12
1705488300000|2024-01-17 10:45:00|8330.9|8315.9|8330.6|8315.6|8335.7|8315.9|8330.5|8310.6|15
1705488600000|2024-01-17 10:50:00|8330.7|8315.7|8332|8317|8332|8317|8330.6|8315.6|32
1705488900000|2024-01-17 10:55:00|8331.9|8316.9|8331.7|8316.7|8332|8317|8331.2|8316.2|17
1705489200000|2024-01-17 11:00:00|8331.8|8316.8|8336.7|8311.7|8336.7|8316.8|8331.8|8311.7|2
1705489500000|2024-01-17 11:05:00|8336.8|8311.8|8336.6|8311.6|8336.9|8316.5|8331.5|8311.5|24
1705489800000|2024-01-17 11:10:00|8336.5|8311.5|8331.5|8316.5|8336.8|8316.6|8331.5|8311.5|9
1705490100000|2024-01-17 11:15:00|8331.4|8316.4|8331.4|8316.4|8331.6|8316.6|8331.3|8316.3|13
1705490400000|2024-01-17 11:20:00|8331.5|8316.5|8331.3|8316.3|8331.6|8316.6|8330.9|8315.9|25
1705490700000|2024-01-17 11:25:00|8331.2|8316.2|8331.6|8316.6|8331.6|8316.6|8331.2|8316.2|12
1705491000000|2024-01-17 11:30:00|8331.9|8316.9|8337.2|8312.2|8337.2|8318.5|8331.9|8311.7|17
1705491300000|2024-01-17 11:35:00|8337.3|8312.3|8337|8312|8337.5|8312.5|8337|8312|21
1705491600000|2024-01-17 11:40:00|8337.1|8312.1|8337|8312|8337.1|8312.1|8336.9|8311.9|8
1705491900000|2024-01-17 11:45:00|8336.9|8311.9|8337|8312|8337.1|8312.1|8336.9|8311.9|10
1705492200000|2024-01-17 11:50:00|8336.9|8311.9|8337|8312|8337|8312|8336.7|8311.7|21
1705492500000|2024-01-17 11:55:00|8336.5|8311.5|8336.4|8311.4|8336.5|8311.5|8336.4|8311.4|8
1705492800000|2024-01-17 12:00:00|8336.5|8311.5|8336.4|8311.4|8336.5|8311.5|8336.3|8311.3|6
1705493100000|2024-01-17 12:05:00|8336.5|8311.5|8336.3|8311.3|8336.5|8311.5|8336.3|8311.3|7
1705493400000|2024-01-17 12:10:00|8336.4|8311.4|8334.5|8309.5|8336.4|8316|8331|8309.5|25
1705493700000|2024-01-17 12:15:00|8334.2|8309.2|8333.2|8308.2|8334.3|8313.9|8328.9|8308.2|25
1705494000000|2024-01-17 12:20:00|8333.1|8308.1|8331|8316|8334.9|8316|8328.9|8308.1|81
1705494300000|2024-01-17 12:25:00|8330.9|8315.9|8332.2|8317.2|8337.5|8317.8|8330.4|8310.3|257
1705494600000|2024-01-17 12:30:00|8332.1|8317.1|8332.7|8317.7|8332.8|8317.8|8332.1|8317.1|6
1705494900000|2024-01-17 12:35:00|8332.8|8317.8|8333.1|8318.1|8333.3|8318.3|8332.8|8317.8|16
1705495200000|2024-01-17 12:40:00|8332.9|8317.9|8332.7|8317.7|8332.9|8317.9|8332.1|8317.1|9
1705495500000|2024-01-17 12:45:00|8332.6|8317.6|8331.5|8316.5|8332.8|8317.8|8331.4|8316.4|14
1705495800000|2024-01-17 12:50:00|8331.4|8316.4|8336.8|8311.8|8337|8316.8|8331|8310.9|40
1705496100000|2024-01-17 12:55:00|8337|8312|8336.8|8311.8|8337|8312|8336.3|8311.3|9
1705496700000|2024-01-17 13:05:00|8336.6|8311.6|8330.8|8315.8|8336.7|8316.6|8330.8|8311.5|11
1705497000000|2024-01-17 13:10:00|8330.9|8315.9|8337|8312|8337|8317|8330.9|8312|9
1705497300000|2024-01-17 13:15:00|8337.1|8312.1|8332.2|8317.2|8337.3|8317.4|8332.2|8312|18
1705497600000|2024-01-17 13:20:00|8332.4|8317.4|8337.1|8312.1|8337.3|8317.5|8331.8|8311.9|34
1705497900000|2024-01-17 13:25:00|8337|8312|8338.8|8313.8|8338.8|8313.8|8336.9|8311.9|72
1705498200000|2024-01-17 13:30:00|8339|8314|8338.2|8313.2|8340.8|8315.8|8338.2|8313.2|66
1705498500000|2024-01-17 13:35:00|8333.3|8318.3|8339.3|8314.3|8339.5|8318.7|8333.3|8313.4|24
1705498800000|2024-01-17 13:40:00|8339.4|8314.4|8333.8|8318.8|8339.5|8319.2|8333.8|8313.7|15
1705499100000|2024-01-17 13:45:00|8333.9|8318.9|8334.2|8319.2|8334.4|8319.4|8333.9|8318.9|20
1705499400000|2024-01-17 13:50:00|8334.1|8319.1|8334.1|8319.1|8334.1|8319.1|8334.1|8319.1|1
1705499700000|2024-01-17 13:55:00|8334.2|8319.2|8334.2|8319.2|8334.3|8319.3|8334.1|8319.1|11
1705500000000|2024-01-17 14:00:00|8334.1|8319.1|8334.3|8319.3|8334.3|8319.3|8334.1|8319.1|11
1705500300000|2024-01-17 14:05:00|8334.1|8319.1|8334.1|8319.1|8334.3|8319.3|8334.1|8319.1|8
1705500600000|2024-01-17 14:10:00|8334|8319|8334.2|8319.2|8339.4|8319.8|8333.8|8313.9|42
1705500900000|2024-01-17 14:15:00|8334|8319|8333.8|8318.8|8339.1|8319.3|8333.8|8314.1|31
1705501200000|2024-01-17 14:20:00|8333.6|8318.6|8333.6|8318.6|8333.6|8318.6|8333.4|8318.4|7
1705501500000|2024-01-17 14:25:00|8333.5|8318.5|8333.6|8318.6|8338.4|8318.6|8333.4|8313.4|10
1705501800000|2024-01-17 14:30:00|8333.3|8318.3|8333.1|8318.1|8333.6|8318.6|8333.1|8318.1|24
1705502100000|2024-01-17 14:35:00|8333.2|8318.2|8333.1|8318.1|8333.6|8318.6|8333|8318|17
1705502400000|2024-01-17 14:40:00|8333.2|8318.2|8333.4|8318.4|8333.4|8318.4|8333.1|8318.1|9
1705502700000|2024-01-17 14:45:00|8333.3|8318.3|8334.3|8319.3|8335.2|8320.2|8333.3|8318.3|33
1705503000000|2024-01-17 14:50:00|8334.2|8319.2|8334.2|8319.2|8334.8|8319.8|8334.2|8319.2|12
1705503300000|2024-01-17 14:55:00|8334.3|8319.3|8334.1|8319.1|8334.5|8319.5|8333.8|8318.8|37
1705503600000|2024-01-17 15:00:00|8334.2|8319.2|8338.3|8313.3|8339.2|8319.2|8334.2|8313.1|56
1705503900000|2024-01-17 15:05:00|8338.4|8313.4|8332.6|8317.6|8338.4|8318.3|8332.6|8312.8|23
1705504200000|2024-01-17 15:10:00|8332.5|8317.5|8336.7|8311.7|8337.1|8317.5|8331.5|8311.6|22
1705504500000|2024-01-17 15:15:00|8337|8312|8339|8314|8339|8314|8336.9|8311.9|50
1705504800000|2024-01-17 15:20:00|8339.2|8314.2|8341|8316|8341.1|8316.1|8339|8314|27
1705505100000|2024-01-17 15:25:00|8340.9|8315.9|8340.4|8315.4|8340.9|8315.9|8340.2|8315.2|19
1705505400000|2024-01-17 15:30:00|8340.5|8315.5|8344|8319|8344|8323.7|8336.3|8315.5|41
1705505700000|2024-01-17 15:35:00|8343.9|8318.9|8340.7|8315.7|8344|8319|8340.7|8315.7|40
1705506000000|2024-01-17 15:40:00|8340.8|8315.8|8341.5|8316.5|8341.5|8316.5|8340.7|8315.7|18
1705506300000|2024-01-17 15:45:00|8341.4|8316.4|8341.5|8316.5|8341.7|8316.7|8340.9|8315.9|28
1705506600000|2024-01-17 15:50:00|8341.4|8316.4|8341.4|8316.4|8341.5|8316.5|8341.3|8316.3|9
1705506900000|2024-01-17 15:55:00|8341.5|8316.5|8341.9|8316.9|8342.1|8317.1|8341.4|8316.4|13
1705507200000|2024-01-17 16:00:00|8342|8317|8341.2|8316.2|8342.6|8322.4|8337.4|8316.2|43
1705507500000|2024-01-17 16:05:00|8341.1|8316.1|8339.2|8314.2|8341.7|8319.2|8334.2|8314|41
1705507800000|2024-01-17 16:10:00|8339.3|8314.3|8338.9|8313.9|8339.7|8319.8|8334|8313.8|21
1705508100000|2024-01-17 16:15:00|8339.1|8314.1|8338.8|8313.8|8339.1|8314.1|8338.7|8313.7|16
1705508400000|2024-01-17 16:20:00|8338.7|8313.7|8339.1|8314.1|8339.1|8314.1|8338.6|8313.6|55
1705508700000|2024-01-17 16:25:00|8339|8314|8335.1|8320.1|8339.4|8320.3|8334.3|8313.9|22
1705509000000|2024-01-17 16:30:00|8335|8320|8341.1|8316.1|8341.5|8321|8334.9|8316.1|26
1705509300000|2024-01-17 16:35:00|8340.9|8315.9|8341|8316|8341|8316|8340.1|8315.1|18
1705509600000|2024-01-17 16:40:00|8340.9|8315.9|8335|8320|8341|8320|8335|8315|9
1705509900000|2024-01-17 16:45:00|8335.1|8320.1|8335|8320|8335.2|8320.2|8334.9|8319.9|10
1705510200000|2024-01-17 16:50:00|8335.1|8320.1|8339.6|8314.6|8339.6|8321.1|8334.5|8314.6|21
1705510500000|2024-01-17 16:55:00|8339.4|8314.4|8339.1|8314.1|8339.4|8314.4|8339.1|8314.1|4
1705510800000|2024-01-17 17:00:00|8338.6|8313.6|8339|8314|8339|8318.9|8333.7|8313.3|16
1705511100000|2024-01-17 17:05:00|8338.9|8313.9|8338.9|8313.9|8339|8314|8338.7|8313.7|11
1705511400000|2024-01-17 17:10:00|8338.8|8313.8|8339|8314|8339|8314|8338.6|8313.6|8
1705511700000|2024-01-17 17:15:00|8338.9|8313.9|8338.5|8313.5|8339.6|8314.6|8338.5|8313.5|14
1705512000000|2024-01-17 17:20:00|8338.4|8313.4|8337.7|8312.7|8338.4|8317.6|8332.6|8311.1|31
1705512300000|2024-01-17 17:25:00|8337.8|8312.8|8339.1|8314.1|8339.2|8318.5|8333|8312.8|9
1705512600000|2024-01-17 17:30:00|8339.2|8314.2|8338.9|8313.9|8339.2|8314.2|8338.6|8313.6|7
1705512900000|2024-01-17 17:35:00|8338.8|8313.8|8338.3|8313.3|8338.9|8313.9|8338.3|8313.3|21
1705513200000|2024-01-17 17:40:00|8338.4|8313.4|8338.4|8313.4|8338.5|8313.5|8338.3|8313.3|5
1705513500000|2024-01-17 17:45:00|8338.2|8313.2|8338|8313|8338.3|8318|8332.9|8312.9|7
1705513800000|2024-01-17 17:50:00|8338.1|8313.1|8338.4|8313.4|8338.4|8313.4|8338.1|8313.1|48
1705514100000|2024-01-17 17:55:00|8338.3|8313.3|8338.3|8313.3|8338.4|8313.4|8338.2|8313.2|17
1705514400000|2024-01-17 18:00:00|8338.4|8313.4|8338.7|8313.7|8338.8|8313.8|8338.3|8313.3|53
1705515000000|2024-01-17 18:10:00|8338.9|8313.9|8338.9|8313.9|8339|8319.2|8334.1|8313.9|6
1705515300000|2024-01-17 18:15:00|8339|8314|8340.1|8315.1|8340.2|8315.2|8339|8314|11
1705515600000|2024-01-17 18:20:00|8340.2|8315.2|8339.6|8314.6|8340.2|8319.5|8334.4|8314.3|14
1705515900000|2024-01-17 18:25:00|8339.5|8314.5|8339.5|8314.5|8339.6|8314.6|8339.5|8314.5|3
1705516200000|2024-01-17 18:30:00|8339.4|8314.4|8339.4|8314.4|8339.4|8314.4|8339.4|8314.4|1
1705516800000|2024-01-17 18:40:00|8339.6|8314.6|8339.3|8314.3|8339.6|8314.6|8339.3|8314.3|3
1705517100000|2024-01-17 18:45:00|8339.2|8314.2|8339.2|8314.2|8339.2|8314.2|8339.2|8314.2|1
1705517400000|2024-01-17 18:50:00|8339.3|8314.3|8334.4|8319.4|8339.4|8319.4|8334.4|8314.3|3
1705517700000|2024-01-17 18:55:00|8334.3|8319.3|8339.3|8314.3|8339.3|8319.4|8334.2|8314.2|6
1705518000000|2024-01-17 19:00:00|8339.4|8314.4|8338.1|8313.1|8339.4|8319.4|8333.7|8313.1|21
1705518300000|2024-01-17 19:05:00|8338.2|8313.2|8333.8|8318.8|8338.7|8318.8|8333.2|8313.1|23
1705518900000|2024-01-17 19:15:00|8333.7|8318.7|8338.4|8313.4|8338.4|8318.7|8333.3|8313.3|7
1705519200000|2024-01-17 19:20:00|8338.3|8313.3|8338.1|8313.1|8338.3|8313.3|8338.1|8313.1|5
1705519500000|2024-01-17 19:25:00|8338.2|8313.2|8338.2|8313.2|8338.2|8313.2|8337.8|8312.8|7
1705519800000|2024-01-17 19:30:00|8337.8|8312.8|8337.4|8312.4|8338.2|8313.2|8337.3|8312.3|12
1705520100000|2024-01-17 19:35:00|8332.6|8317.6|8332.9|8317.9|8337.9|8317.9|8332.6|8312.8|5
1705520400000|2024-01-17 19:40:00|8332.8|8317.8|8332.8|8317.8|8332.8|8317.8|8332.8|8317.8|1
1705521300000|2024-01-17 19:55:00|8333.2|8318.2|8338.4|8313.4|8338.4|8318.4|8333.2|8313.4|3
1705521600000|2024-01-17 20:00:00|8338.3|8313.3|8338.3|8313.3|8338.4|8313.4|8338.3|8313.3|7
1705522200000|2024-01-17 20:10:00|8338.2|8313.2|8338.3|8313.3|8338.3|8313.3|8338.2|8313.2|6
1705522500000|2024-01-17 20:15:00|8338.5|8313.5|8338.3|8313.3|8338.5|8313.5|8338.2|8313.2|4
1705523100000|2024-01-17 20:25:00|8338.4|8313.4|8338.4|8313.4|8339|8314|8338.3|8313.3|4
1705523400000|2024-01-17 20:30:00|8338.5|8313.5|8338.4|8313.4|8338.5|8313.5|8338.4|8313.4|2
1705524000000|2024-01-17 20:40:00|8339|8314|8339|8314|8339|8314|8338.8|8313.8|4
1705524300000|2024-01-17 20:45:00|8338.9|8313.9|8338.9|8313.9|8339|8314|8338.9|8313.9|3
1705543200000|2024-01-18 02:00:00|8334.7|8309.7|8335.9|8310.9|8336.2|8311.2|8334.6|8309.6|18
1705543500000|2024-01-18 02:05:00|8336.2|8311.2|8335.7|8310.7|8336.2|8311.2|8335.6|8310.6|25
1705543800000|2024-01-18 02:10:00|8335.6|8310.6|8335.6|8310.6|8335.6|8310.6|8335.6|8310.6|1
1705544100000|2024-01-18 02:15:00|8335.7|8310.7|8335.5|8310.5|8335.7|8310.7|8335.5|8310.5|3
1705544400000|2024-01-18 02:20:00|8335.6|8310.6|8335.6|8310.6|8335.6|8310.6|8335.6|8310.6|1
1705544700000|2024-01-18 02:25:00|8335.8|8310.8|8335.7|8310.7|8336|8311|8335.7|8310.7|6
1705545000000|2024-01-18 02:30:00|8335.8|8310.8|8335.1|8310.1|8335.8|8310.8|8334.8|8309.8|10
1705545300000|2024-01-18 02:35:00|8334.9|8309.9|8335|8310|8335|8310|8334.8|8309.8|6
1705545600000|2024-01-18 02:40:00|8334.9|8309.9|8334.9|8309.9|8335|8310|8334.7|8309.7|13
1705545900000|2024-01-18 02:45:00|8335|8310|8335.3|8310.3|8335.3|8310.3|8334.6|8309.6|11
1705546200000|2024-01-18 02:50:00|8335.2|8310.2|8335.3|8310.3|8335.3|8310.3|8335|8310|4
1705546500000|2024-01-18 02:55:00|8335.4|8310.4|8335.5|8310.5|8335.7|8310.7|8335.4|8310.4|20
1705546800000|2024-01-18 03:00:00|8335.4|8310.4|8336.3|8311.3|8336.3|8311.3|8335.2|8310.2|36
1705547100000|2024-01-18 03:05:00|8336.9|8311.9|8337.1|8312.1|8337.2|8312.2|8336.4|8311.4|19
1705547400000|2024-01-18 03:10:00|8337.2|8312.2|8337.3|8312.3|8337.3|8312.3|8337.2|8312.2|2
1705547700000|2024-01-18 03:15:00|8336.4|8311.4|8335.9|8310.9|8336.4|8311.4|8334.9|8309.9|40
1705548000000|2024-01-18 03:20:00|8335.8|8310.8|8336.7|8311.7|8336.8|8311.8|8335.8|8310.8|19
1705548300000|2024-01-18 03:25:00|8336.6|8311.6|8337|8312|8337.4|8317.3|8331.8|8311.6|16
1705548600000|2024-01-18 03:30:00|8337.3|8312.3|8337.9|8312.9|8338.4|8319.3|8332.5|8312.3|78
1705548900000|2024-01-18 03:35:00|8332.9|8317.9|8331.7|8316.7|8338.1|8318.2|8331.2|8311.3|54
1705549200000|2024-01-18 03:40:00|8331.6|8316.6|8331.9|8316.9|8337.7|8317.9|8331.4|8311.6|73
1705549500000|2024-01-18 03:45:00|8331.8|8316.8|8331.8|8316.8|8337.1|8317.1|8330.8|8311.6|32
1705549800000|2024-01-18 03:50:00|8331.7|8316.7|8331.5|8316.5|8331.7|8316.7|8331.1|8316.1|28
1705550100000|2024-01-18 03:55:00|8331.6|8316.6|8332|8317|8332.3|8317.3|8331.6|8316.6|7
1705550400000|2024-01-18 04:00:00|8332.1|8317.1|8332.8|8317.8|8332.9|8317.9|8332|8317|33
1705550700000|2024-01-18 04:05:00|8332.6|8317.6|8332.9|8317.9|8338.3|8318.3|8332.6|8312.9|30
1705551000000|2024-01-18 04:10:00|8333|8318|8333.3|8318.3|8333.7|8318.7|8332.9|8317.9|36
1705551300000|2024-01-18 04:15:00|8333.4|8318.4|8333.3|8318.3|8333.6|8318.6|8332.8|8317.8|21
1705551600000|2024-01-18 04:20:00|8333.2|8318.2|8334.9|8319.9|8335.1|8320.1|8333.2|8318.2|36
1705551900000|2024-01-18 04:25:00|8334.8|8319.8|8334.9|8319.9|8335|8320|8334.3|8319.3|21
1705552200000|2024-01-18 04:30:00|8334.8|8319.8|8334.4|8319.4|8335|8320|8334.3|8319.3|27
1705552500000|2024-01-18 04:35:00|8334.5|8319.5|8334|8319|8335.3|8320.3|8333.9|8318.9|26
1705552800000|2024-01-18 04:40:00|8334.2|8319.2|8333.3|8318.3|8334.3|8319.3|8332.8|8317.8|25
1705553100000|2024-01-18 04:45:00|8333.4|8318.4|8334|8319|8334|8319|8333.4|8318.4|7
1705553400000|2024-01-18 04:50:00|8333.9|8318.9|8332.2|8317.2|8333.9|8318.9|8331.8|8316.8|32
1705553700000|2024-01-18 04:55:00|8332.1|8317.1|8332.4|8317.4|8332.4|8317.4|8331.8|8316.8|35
1705554000000|2024-01-18 05:00:00|8332.3|8317.3|8332.3|8317.3|8332.3|8317.3|8331.8|8316.8|21
1705554300000|2024-01-18 05:05:00|8332.4|8317.4|8332.5|8317.5|8332.9|8317.9|8332.4|8317.4|25
1705554600000|2024-01-18 05:10:00|8332.6|8317.6|8332.6|8317.6|8332.8|8317.8|8332.5|8317.5|21
1705554900000|2024-01-18 05:15:00|8332.7|8317.7|8332.4|8317.4|8337.2|8317.8|8332|8312.2|25
1705555200000|2024-01-18 05:20:00|8332.5|8317.5|8331.4|8316.4|8332.7|8317.7|8331.3|8316.3|26
1705555500000|2024-01-18 05:25:00|8331.5|8316.5|8332.2|8317.2|8336.8|8317.3|8331.5|8311.6|27
1705555800000|2024-01-18 05:30:00|8332.3|8317.3|8333|8318|8333.2|8318.2|8332.2|8317.2|19
1705556100000|2024-01-18 05:35:00|8333.1|8318.1|8337.2|8312.2|8337.9|8318.1|8332.1|8312.2|32
1705556400000|2024-01-18 05:40:00|8337.3|8312.3|8337.2|8312.2|8337.4|8317.2|8332.1|8312.1|23
1705556700000|2024-01-18 05:45:00|8332.3|8317.3|8332.6|8317.6|8333.1|8318.1|8332.3|8317.3|20
1705557000000|2024-01-18 05:50:00|8332.7|8317.7|8330.2|8315.2|8337.7|8317.8|8329.8|8311.1|75
1705557300000|2024-01-18 05:55:00|8330.3|8315.3|8329.9|8314.9|8330.8|8315.8|8329.4|8314.4|107
1705557600000|2024-01-18 06:00:00|8329.8|8314.8|8329|8314|8330.1|8315.1|8329|8314|47
1705557900000|2024-01-18 06:05:00|8328.8|8313.8|8328.9|8313.9|8329.6|8314.6|8328.8|8313.8|39
1705558200000|2024-01-18 06:10:00|8329.2|8314.2|8329.9|8314.9|8334.9|8315.1|8328.8|8309.9|61
1705558500000|2024-01-18 06:15:00|8330|8315|8329.9|8314.9|8330.8|8315.8|8329.8|8314.8|32
1705558800000|2024-01-18 06:20:00|8329.8|8314.8|8328.1|8313.1|8333.2|8315|8328|8308.1|36
1705559100000|2024-01-18 06:25:00|8333.1|8308.1|8329.4|8314.4|8334.4|8314.4|8328.2|8308.1|66
1705559400000|2024-01-18 06:30:00|8329.3|8314.3|8334.7|8309.7|8335.2|8315.3|8329.3|8309.5|42
1705559700000|2024-01-18 06:35:00|8329.6|8314.6|8329.6|8314.6|8334.8|8314.8|8329.4|8309.5|68
1705560000000|2024-01-18 06:40:00|8329.5|8314.5|8334.8|8309.8|8334.9|8314.8|8329.5|8309.8|31
1705560300000|2024-01-18 06:45:00|8334.9|8309.9|8335.8|8310.8|8335.9|8314.7|8329.7|8309.7|22
1705560600000|2024-01-18 06:50:00|8335.9|8310.9|8330.7|8315.7|8335.9|8315.9|8330.6|8310.3|34
1705560900000|2024-01-18 06:55:00|8330.6|8315.6|8329.7|8314.7|8330.8|8315.8|8329.5|8314.5|52
1705561200000|2024-01-18 07:00:00|8329.6|8314.6|8330.3|8315.3|8330.4|8315.4|8329.6|8314.6|21
1705561500000|2024-01-18 07:05:00|8330.7|8315.7|8330.9|8315.9|8331.4|8316.4|8330.7|8315.7|18
1705561800000|2024-01-18 07:10:00|8331|8316|8332|8317|8332|8317|8330.8|8315.8|32
1705562100000|2024-01-18 07:15:00|8332.1|8317.1|8331.3|8316.3|8332.2|8317.2|8331.2|8316.2|25
1705562400000|2024-01-18 07:20:00|8331.4|8316.4|8331.9|8316.9|8332|8317|8331.4|8316.4|26
1705562700000|2024-01-18 07:25:00|8331.8|8316.8|8332|8317|8338|8317.8|8331.8|8312.2|99
1705563000000|2024-01-18 07:30:00|8332.1|8317.1|8332.4|8317.4|8332.5|8317.5|8332.1|8317.1|30
1705563300000|2024-01-18 07:35:00|8332.3|8317.3|8331.8|8316.8|8332.4|8317.4|8331.7|8316.7|34
1705563600000|2024-01-18 07:40:00|8331.7|8316.7|8332|8317|8332.1|8317.1|8331.3|8316.3|40
1705563900000|2024-01-18 07:45:00|8331.9|8316.9|8331.8|8316.8|8332|8317|8331.3|8316.3|23
1705564200000|2024-01-18 07:50:00|8331.9|8316.9|8331.8|8316.8|8332|8317|8331.8|8316.8|10
1705564500000|2024-01-18 07:55:00|8332.3|8317.3|8336.8|8311.8|8336.9|8317.4|8331.6|8311.8|22
1705564800000|2024-01-18 08:00:00|8336.9|8311.9|8331.3|8316.3|8336.9|8317.1|8331.2|8311.7|21
1705565100000|2024-01-18 08:05:00|8331.4|8316.4|8331.8|8316.8|8336.5|8316.8|8330.7|8311.5|66
1705565400000|2024-01-18 08:10:00|8331.7|8316.7|8332.3|8317.3|8332.3|8317.3|8331.6|8316.6|24
1705565700000|2024-01-18 08:15:00|8332.4|8317.4|8337.7|8312.7|8337.7|8317.7|8332.4|8312.6|14
1705566000000|2024-01-18 08:20:00|8337.9|8312.9|8333.3|8318.3|8338.9|8319.2|8333|8312.9|49
1705566300000|2024-01-18 08:25:00|8333.4|8318.4|8334.5|8319.5|8335.1|8320.1|8333.4|8318.4|56
1705566600000|2024-01-18 08:30:00|8334.6|8319.6|8334.7|8319.7|8335|8320|8334.3|8319.3|22
1705566900000|2024-01-18 08:35:00|8334.8|8319.8|8335.3|8320.3|8335.4|8320.4|8334.7|8319.7|17
1705567200000|2024-01-18 08:40:00|8335.2|8320.2|8334.9|8319.9|8335.6|8320.6|8334.9|8319.9|40
1705567500000|2024-01-18 08:45:00|8334.8|8319.8|8334.4|8319.4|8334.8|8319.8|8334.3|8319.3|20
1705567800000|2024-01-18 08:50:00|8334.3|8319.3|8339.1|8314.1|8339.3|8319.3|8334.3|8313.6|29
1705568100000|2024-01-18 08:55:00|8334.1|8319.1|8335.3|8320.3|8339.3|8320.4|8334.1|8314.2|55
1705568400000|2024-01-18 09:00:00|8335.4|8320.4|8340|8315|8340.5|8320.7|8334.8|8315|45
1705568700000|2024-01-18 09:05:00|8339.9|8314.9|8333.3|8318.3|8340|8319.3|8333.3|8313.6|35
1705569000000|2024-01-18 09:10:00|8333|8318|8331.5|8316.5|8333|8318|8331.1|8316.1|31
1705569300000|2024-01-18 09:15:00|8331.7|8316.7|8337.4|8312.4|8337.4|8316.7|8331.7|8311.7|17
1705569600000|2024-01-18 09:20:00|8337.5|8312.5|8337.5|8312.5|8337.8|8312.8|8337.5|8312.5|9
1705569900000|2024-01-18 09:25:00|8337.6|8312.6|8337|8312|8337.7|8317.5|8332.3|8312|34
1705570200000|2024-01-18 09:30:00|8336.9|8311.9|8330.7|8315.7|8336.9|8316.2|8330.3|8310.6|20
1705570500000|2024-01-18 09:35:00|8330.8|8315.8|8330.1|8315.1|8335.9|8316.3|8330|8310.3|38
1705570800000|2024-01-18 09:40:00|8330.2|8315.2|8329.7|8314.7|8334.8|8315.3|8329.5|8309.8|30
1705571100000|2024-01-18 09:45:00|8329.6|8314.6|8329.4|8314.4|8334.7|8315|8329.2|8309.7|35
1705571400000|2024-01-18 09:50:00|8334.4|8309.4|8334|8309|8334.5|8315|8328.1|8308.1|65
1705571700000|2024-01-18 09:55:00|8334.1|8309.1|8330|8315|8334.1|8315.1|8329.1|8308.7|31
1705572000000|2024-01-18 10:00:00|8329.9|8314.9|8329.9|8314.9|8330.3|8315.3|8329.7|8314.7|16
1705572300000|2024-01-18 10:05:00|8330|8315|8335.5|8310.5|8335.5|8315|8330|8310|17
1705572600000|2024-01-18 10:10:00|8335.4|8310.4|8334.9|8309.9|8335.5|8315.3|8329.9|8309.9|31
1705572900000|2024-01-18 10:15:00|8330|8315|8330.3|8315.3|8330.3|8315.3|8329.9|8314.9|9
1705573500000|2024-01-18 10:25:00|8330.2|8315.2|8330.2|8315.2|8330.2|8315.2|8330.2|8315.2|1
1705573800000|2024-01-18 10:30:00|8330.3|8315.3|8330.4|8315.4|8330.7|8315.7|8330.2|8315.2|20
1705574100000|2024-01-18 10:35:00|8330.5|8315.5|8330.7|8315.7|8335.9|8315.8|8330.5|8310.7|14
1705574400000|2024-01-18 10:40:00|8330.6|8315.6|8330.8|8315.8|8330.9|8315.9|8330.5|8315.5|18
1705574700000|2024-01-18 10:45:00|8330.9|8315.9|8330.9|8315.9|8330.9|8315.9|8330.8|8315.8|3
1705575000000|2024-01-18 10:50:00|8330.8|8315.8|8330.8|8315.8|8330.8|8315.8|8330.3|8315.3|17
1705575300000|2024-01-18 10:55:00|8330.7|8315.7|8330.7|8315.7|8330.7|8315.7|8330.5|8315.5|4
1705575600000|2024-01-18 11:00:00|8330.8|8315.8|8330.8|8315.8|8330.9|8315.9|8330.8|8315.8|7
1705576200000|2024-01-18 11:10:00|8330.7|8315.7|8330.8|8315.8|8331.1|8316.1|8330.7|8315.7|5
1705576500000|2024-01-18 11:15:00|8330.9|8315.9|8330.8|8315.8|8331.1|8316.1|8330.8|8315.8|24
1705576800000|2024-01-18 11:20:00|8330.7|8315.7|8330.8|8315.8|8330.9|8315.9|8330.7|8315.7|22
1705577100000|2024-01-18 11:25:00|8330.7|8315.7|8330.5|8315.5|8330.9|8315.9|8330.4|8315.4|30
1705577400000|2024-01-18 11:30:00|8330.6|8315.6|8336|8311|8336|8316|8330.6|8310.1|11
1705577700000|2024-01-18 11:35:00|8335.9|8310.9|8336|8311|8336|8315.8|8330.5|8310.3|15
1705578600000|2024-01-18 11:50:00|8336.1|8311.1|8336.5|8311.5|8336.5|8315.8|8330.8|8310.8|18
1705578900000|2024-01-18 11:55:00|8336.7|8311.7|8332.2|8317.2|8337.3|8317.3|8332.2|8311.6|10
1705579200000|2024-01-18 12:00:00|8332.1|8317.1|8335.9|8310.9|8336.4|8317.1|8331.2|8310.9|12
1705579500000|2024-01-18 12:05:00|8335.8|8310.8|8330.9|8315.9|8335.9|8315.9|8330.7|8310.7|9
1705579800000|2024-01-18 12:10:00|8335.9|8310.9|8330.7|8315.7|8336|8315.7|8330.4|8310.3|14
1705580400000|2024-01-18 12:20:00|8330.6|8315.6|8334.4|8309.4|8334.6|8315.6|8329.8|8309.3|20
1705580700000|2024-01-18 12:25:00|8334.3|8309.3|8335.2|8310.2|8335.6|8310.6|8334.3|8309.3|48
1705581000000|2024-01-18 12:30:00|8335.3|8310.3|8331.1|8316.1|8335.5|8316.1|8330.5|8310.1|19
1705581300000|2024-01-18 12:35:00|8331.2|8316.2|8331.1|8316.1|8331.2|8316.2|8331.1|8316.1|8
1705581600000|2024-01-18 12:40:00|8331.2|8316.2|8330.8|8315.8|8331.3|8316.3|8330.8|8315.8|15
1705581900000|2024-01-18 12:45:00|8335.7|8310.7|8331.3|8316.3|8335.7|8316.3|8330.7|8310.7|9
1705582500000|2024-01-18 12:55:00|8331.4|8316.4|8337.4|8312.4|8337.9|8317.5|8331.4|8312.2|16
1705582800000|2024-01-18 13:00:00|8337.7|8312.7|8337.8|8312.8|8337.8|8312.8|8337.3|8312.3|34
1705583100000|2024-01-18 13:05:00|8337.7|8312.7|8338|8313|8338.1|8317.8|8332.2|8312.7|26
1705583400000|2024-01-18 13:10:00|8338.1|8313.1|8333|8318|8338.8|8318.7|8332.9|8313|22
1705583700000|2024-01-18 13:15:00|8338|8313|8338.4|8313.4|8338.7|8317.9|8332.9|8313|13
1705584000000|2024-01-18 13:20:00|8338.5|8313.5|8339.7|8314.7|8339.9|8319.4|8334.3|8313.5|47
1705584300000|2024-01-18 13:25:00|8339.8|8314.8|8338.1|8313.1|8339.9|8314.9|8338.1|8313.1|40
1705584600000|2024-01-18 13:30:00|8337.7|8312.7|8338.4|8313.4|8340.2|8315.2|8337.6|8312.6|108
1705584900000|2024-01-18 13:35:00|8338.2|8313.2|8340.2|8315.2|8340.5|8320.7|8334.2|8312.5|60
1705585200000|2024-01-18 13:40:00|8340.1|8315.1|8335.1|8320.1|8340.3|8320.4|8334.7|8314.8|26
1705585500000|2024-01-18 13:45:00|8335|8320|8335|8320|8335.6|8320.6|8335|8320|23
1705585800000|2024-01-18 13:50:00|8334.8|8319.8|8334|8319|8334.8|8319.8|8334|8319|7
1705586100000|2024-01-18 13:55:00|8334.1|8319.1|8334.7|8319.7|8334.7|8319.7|8334.1|8319.1|6
1705586400000|2024-01-18 14:00:00|8334.7|8319.7|8334.6|8319.6|8339.5|8319.8|8334.3|8314.2|35
1705586700000|2024-01-18 14:05:00|8334.5|8319.5|8334.2|8319.2|8334.5|8319.5|8334.1|8319.1|6
1705587000000|2024-01-18 14:10:00|8334.1|8319.1|8334|8319|8334.1|8319.1|8334|8319|2
1705587300000|2024-01-18 14:15:00|8334.1|8319.1|8339.4|8314.4|8339.4|8320|8334.1|8314.3|14
1705587600000|2024-01-18 14:20:00|8339.5|8314.5|8339.3|8314.3|8339.5|8319.4|8334.4|8314.2|25
1705587900000|2024-01-18 14:25:00|8339.5|8314.5|8334|8319|8339.5|8319.2|8333.9|8314.1|17
1705588200000|2024-01-18 14:30:00|8334.1|8319.1|8333.2|8318.2|8334.2|8319.2|8333|8318|27
1705588500000|2024-01-18 14:35:00|8333.3|8318.3|8333.2|8318.2|8333.5|8318.5|8333.1|8318.1|9
1705588800000|2024-01-18 14:40:00|8333.3|8318.3|8333.6|8318.6|8333.9|8318.9|8333.2|8318.2|14
1705589100000|2024-01-18 14:45:00|8333.8|8318.8|8334.4|8319.4|8334.4|8319.4|8333.8|8318.8|17
1705589400000|2024-01-18 14:50:00|8334.3|8319.3|8334.4|8319.4|8334.5|8319.5|8334.3|8319.3|4
1705589700000|2024-01-18 14:55:00|8334.5|8319.5|8334.2|8319.2|8339.5|8319.6|8333.8|8314|24
1705590000000|2024-01-18 15:00:00|8334.1|8319.1|8334.1|8319.1|8338.8|8319.1|8333.2|8313.4|32
1705590300000|2024-01-18 15:05:00|8334.2|8319.2|8333.6|8318.6|8339.3|8319.3|8333.5|8313.4|33
1705590600000|2024-01-18 15:10:00|8333.7|8318.7|8333.4|8318.4|8333.9|8318.9|8333.3|8318.3|16
1705590900000|2024-01-18 15:15:00|8333.3|8318.3|8332.8|8317.8|8333.3|8318.3|8332.8|8317.8|8
1705591200000|2024-01-18 15:20:00|8332.7|8317.7|8332.7|8317.7|8332.7|8317.7|8332.6|8317.6|3
1705591500000|2024-01-18 15:25:00|8332.8|8317.8|8332.8|8317.8|8332.8|8317.8|8332.7|8317.7|3
1705591800000|2024-01-18 15:30:00|8332.7|8317.7|8337.6|8312.6|8337.6|8317.7|8331.5|8312.3|20
1705592100000|2024-01-18 15:35:00|8332.5|8317.5|8337.2|8312.2|8337.5|8317.5|8332.3|8312.1|7
1705592400000|2024-01-18 15:40:00|8337.1|8312.1|8337.2|8312.2|8337.3|8317.1|8332|8312|36
1705592700000|2024-01-18 15:45:00|8337.3|8312.3|8339.3|8314.3|8340.6|8319.5|8332.3|8312.3|56
1705593000000|2024-01-18 15:50:00|8339.2|8314.2|8338.6|8313.6|8339.3|8319|8333.7|8313.4|11
1705593300000|2024-01-18 15:55:00|8333.7|8318.7|8339.3|8314.3|8339.8|8320.1|8333.6|8314.3|20
1705593600000|2024-01-18 16:00:00|8339.2|8314.2|8339.5|8314.5|8339.5|8314.5|8339|8314|12
1705593900000|2024-01-18 16:05:00|8339.4|8314.4|8339.5|8314.5|8339.5|8314.5|8339.3|8314.3|5
1705594200000|2024-01-18 16:10:00|8339.4|8314.4|8339.1|8314.1|8339.4|8314.4|8339.1|8314.1|4
1705594500000|2024-01-18 16:15:00|8339.2|8314.2|8339.2|8314.2|8339.3|8314.3|8339|8314|28
1705594800000|2024-01-18 16:20:00|8339.3|8314.3|8339.4|8314.4|8339.7|8314.7|8339.1|8314.1|36
1705595100000|2024-01-18 16:25:00|8339.3|8314.3|8339.3|8314.3|8339.4|8314.4|8339.1|8314.1|16
1705595400000|2024-01-18 16:30:00|8339.1|8314.1|8339.8|8314.8|8340.3|8315.3|8339.1|8314.1|18
1705595700000|2024-01-18 16:35:00|8339.7|8314.7|8337.9|8312.9|8340|8315|8337.1|8312.1|54
1705596000000|2024-01-18 16:40:00|8338|8313|8337.9|8312.9|8338.3|8313.3|8337.1|8312.1|59
1705596300000|2024-01-18 16:45:00|8337.8|8312.8|8338.2|8313.2|8338.6|8313.6|8337.7|8312.7|31
1705596600000|2024-01-18 16:50:00|8333.1|8318.1|8337.9|8312.9|8337.9|8318.1|8332.8|8312.9|9
1705597200000|2024-01-18 17:00:00|8337.8|8312.8|8338.1|8313.1|8338.1|8313.1|8337.8|8312.8|5
1705597500000|2024-01-18 17:05:00|8338.3|8313.3|8338.4|8313.4|8338.7|8318.5|8333.5|8313.3|6
1705597800000|2024-01-18 17:10:00|8338.3|8313.3|8338.4|8313.4|8338.4|8313.4|8338.3|8313.3|2
1705598100000|2024-01-18 17:15:00|8337.9|8312.9|8338.3|8313.3|8338.5|8313.5|8337.9|8312.9|8
1705598700000|2024-01-18 17:25:00|8337.9|8312.9|8337.9|8312.9|8337.9|8312.9|8337.9|8312.9|1
1705599000000|2024-01-18 17:30:00|8338|8313|8338.2|8313.2|8338.2|8313.2|8338|8313|5
1705600200000|2024-01-18 17:50:00|8338.1|8313.1|8338.2|8313.2|8338.2|8313.2|8338.1|8313.1|2
1705600500000|2024-01-18 17:55:00|8338.3|8313.3|8338.6|8313.6|8338.6|8313.6|8338.3|8313.3|3
1705600800000|2024-01-18 18:00:00|8338.9|8313.9|8339.2|8314.2|8339.3|8314.3|8338.9|8313.9|8
1705601100000|2024-01-18 18:05:00|8338.9|8313.9|8338.9|8313.9|8338.9|8313.9|8338.9|8313.9|1
1705601700000|2024-01-18 18:15:00|8339|8314|8339.2|8314.2|8339.2|8314.2|8339|8314|3
1705602000000|2024-01-18 18:20:00|8339.1|8314.1|8339|8314|8339.2|8314.2|8339|8314|14
1705602300000|2024-01-18 18:25:00|8338.9|8313.9|8339|8314|8339.1|8314.1|8338.9|8313.9|6
1705602600000|2024-01-18 18:30:00|8339.3|8314.3|8339.2|8314.2|8339.5|8314.5|8339.2|8314.2|6
1705602900000|2024-01-18 18:35:00|8339.3|8314.3|8339.3|8314.3|8339.3|8314.3|8339.3|8314.3|1
1705603200000|2024-01-18 18:40:00|8339.2|8314.2|8339.3|8314.3|8339.3|8314.3|8339.2|8314.2|2
1705603500000|2024-01-18 18:45:00|8339.1|8314.1|8339|8314|8339.1|8314.1|8338.8|8313.8|8
1705603800000|2024-01-18 18:50:00|8338.3|8313.3|8337.9|8312.9|8338.4|8313.4|8337.8|8312.8|11
1705604100000|2024-01-18 18:55:00|8337.8|8312.8|8337.1|8312.1|8337.8|8312.8|8337.1|8312.1|6
1705604400000|2024-01-18 19:00:00|8337|8312|8337.1|8312.1|8337.2|8312.2|8337|8312|5
1705604700000|2024-01-18 19:05:00|8337.2|8312.2|8337.1|8312.1|8337.4|8312.4|8337.1|8312.1|5
1705605000000|2024-01-18 19:10:00|8337|8312|8337|8312|8337|8312|8337|8312|1
1705605300000|2024-01-18 19:15:00|8337.6|8312.6|8337.1|8312.1|8337.6|8312.6|8337.1|8312.1|3
1705605600000|2024-01-18 19:20:00|8338|8313|8337.5|8312.5|8338|8313|8337.3|8312.3|10
1705606500000|2024-01-18 19:35:00|8337.6|8312.6|8337.6|8312.6|8337.6|8312.6|8337.6|8312.6|1
1705607400000|2024-01-18 19:50:00|8337.5|8312.5|8337.3|8312.3|8337.5|8316.8|8331.8|8311.8|7
1705607700000|2024-01-18 19:55:00|8337.4|8312.4|8337.5|8312.5|8337.6|8312.6|8337.3|8312.3|5
1705608000000|2024-01-18 20:00:00|8337.4|8312.4|8337.3|8312.3|8337.4|8312.4|8337.3|8312.3|4
1705608300000|2024-01-18 20:05:00|8337.5|8312.5|8337.5|8312.5|8337.5|8312.5|8337.5|8312.5|1
1705609500000|2024-01-18 20:25:00|8337.7|8312.7|8338.1|8313.1|8338.1|8313.1|8337.7|8312.7|4
1705609800000|2024-01-18 20:30:00|8338|8313|8337.4|8312.4|8338|8313|8337.4|8312.4|4
1705610100000|2024-01-18 20:35:00|8337.5|8312.5|8337.5|8312.5|8337.5|8312.5|8337.5|8312.5|1
1705629600000|2024-01-19 02:00:00|8336.6|8311.6|8336.6|8311.6|8336.8|8311.8|8336|8311|10
1705629900000|2024-01-19 02:05:00|8337|8312|8337|8312|8337|8312|8336.7|8311.7|3
1705630200000|2024-01-19 02:10:00|8336.6|8311.6|8336|8311|8337.3|8312.3|8336|8311|8
1705630500000|2024-01-19 02:15:00|8336.2|8311.2|8336.4|8311.4|8336.6|8311.6|8336.2|8311.2|4
1705630800000|2024-01-19 02:20:00|8337.3|8312.3|8337.7|8312.7|8338.1|8313.1|8337.3|8312.3|6
1705631100000|2024-01-19 02:25:00|8337.1|8312.1|8336.4|8311.4|8337.1|8312.1|8336.4|8311.4|4
1705631400000|2024-01-19 02:30:00|8336.8|8311.8|8336.6|8311.6|8337|8312|8336.4|8311.4|9
1705631700000|2024-01-19 02:35:00|8337|8312|8337.6|8312.6|8337.6|8312.6|8337|8312|3
1705632000000|2024-01-19 02:40:00|8337|8312|8337|8312|8337|8312|8337|8312|1
1705632600000|2024-01-19 02:50:00|8336.8|8311.8|8337|8312|8337.6|8312.6|8336.7|8311.7|6
1705632900000|2024-01-19 02:55:00|8336.7|8311.7|8337|8312|8337.2|8312.2|8336.7|8311.7|5
1705633200000|2024-01-19 03:00:00|8337.1|8312.1|8337.1|8312.1|8337.1|8312.1|8337|8312|3
1705633500000|2024-01-19 03:05:00|8337|8312|8337.1|8312.1|8337.1|8312.1|8337|8312|4
1705633800000|2024-01-19 03:10:00|8337|8312|8336.7|8311.7|8337|8312|8336.6|8311.6|6
1705634100000|2024-01-19 03:15:00|8337|8312|8337.2|8312.2|8337.2|8312.2|8336.9|8311.9|4
1705634400000|2024-01-19 03:20:00|8337.3|8312.3|8337.1|8312.1|8337.3|8312.3|8337.1|8312.1|5
1705634700000|2024-01-19 03:25:00|8337|8312|8337.1|8312.1|8337.2|8312.2|8337|8312|6
1705635000000|2024-01-19 03:30:00|8337|8312|8337.4|8312.4|8338|8313|8337|8312|30
1705635300000|2024-01-19 03:35:00|8337.5|8312.5|8332.1|8317.1|8337.5|8317.1|8332|8312|10
1705635600000|2024-01-19 03:40:00|8336.9|8311.9|8331|8316|8336.9|8317.4|8331|8311.8|32
1705635900000|2024-01-19 03:45:00|8331.1|8316.1|8331.4|8316.4|8331.7|8316.7|8331.1|8316.1|30
1705636200000|2024-01-19 03:50:00|8331.3|8316.3|8330.8|8315.8|8331.3|8316.3|8330.3|8315.3|17
1705636500000|2024-01-19 03:55:00|8330.4|8315.4|8331.5|8316.5|8331.6|8316.6|8330.4|8315.4|40
1705636800000|2024-01-19 04:00:00|8331.4|8316.4|8331.8|8316.8|8332.3|8317.3|8331.4|8316.4|18
1705637100000|2024-01-19 04:05:00|8331.7|8316.7|8332|8317|8332|8317|8331.4|8316.4|15
1705637400000|2024-01-19 04:10:00|8331.9|8316.9|8331.8|8316.8|8332|8317|8331.8|8316.8|5
1705637700000|2024-01-19 04:15:00|8331.7|8316.7|8331.6|8316.6|8331.7|8316.7|8331.4|8316.4|10
1705638000000|2024-01-19 04:20:00|8331.5|8316.5|8331.6|8316.6|8331.6|8316.6|8331.5|8316.5|2
1705638300000|2024-01-19 04:25:00|8331.5|8316.5|8331.6|8316.6|8331.8|8316.8|8331.5|8316.5|9
1705638600000|2024-01-19 04:30:00|8331.7|8316.7|8331.6|8316.6|8336.6|8316.7|8331.6|8311.6|18
1705638900000|2024-01-19 04:35:00|8331.7|8316.7|8331.9|8316.9|8332.3|8317.3|8331.6|8316.6|15
1705639200000|2024-01-19 04:40:00|8331.8|8316.8|8331.8|8316.8|8332|8317|8331.8|8316.8|6
1705639500000|2024-01-19 04:45:00|8331.7|8316.7|8331.7|8316.7|8331.7|8316.7|8331.7|8316.7|1
1705639800000|2024-01-19 04:50:00|8331.3|8316.3|8331.7|8316.7|8331.7|8316.7|8331.1|8316.1|10
1705640100000|2024-01-19 04:55:00|8331.5|8316.5|8331.5|8316.5|8331.5|8316.5|8331.3|8316.3|5
1705640400000|2024-01-19 05:00:00|8331.4|8316.4|8331.6|8316.6|8331.6|8316.6|8331.3|8316.3|4
1705640700000|2024-01-19 05:05:00|8331.5|8316.5|8331|8316|8331.7|8316.7|8330.9|8315.9|18
1705641000000|2024-01-19 05:10:00|8330.9|8315.9|8330.8|8315.8|8331.1|8316.1|8330.3|8315.3|20
1705641300000|2024-01-19 05:15:00|8330.5|8315.5|8330.4|8315.4|8330.5|8315.5|8330.4|8315.4|4
1705641600000|2024-01-19 05:20:00|8330.3|8315.3|8329.8|8314.8|8330.9|8315.9|8329.8|8314.8|32
1705641900000|2024-01-19 05:25:00|8329.9|8314.9|8329.6|8314.6|8330|8315|8329.3|8314.3|25
1705642200000|2024-01-19 05:30:00|8329.7|8314.7|8329.9|8314.9|8329.9|8314.9|8329.3|8314.3|24
1705642500000|2024-01-19 05:35:00|8329.8|8314.8|8329.7|8314.7|8329.8|8314.8|8329.6|8314.6|10
1705642800000|2024-01-19 05:40:00|8329.6|8314.6|8330.5|8315.5|8330.8|8315.8|8329.6|8314.6|16
1705643100000|2024-01-19 05:45:00|8330.6|8315.6|8330.5|8315.5|8331.1|8316.1|8330.5|8315.5|15
1705643400000|2024-01-19 05:50:00|8330.6|8315.6|8330.4|8315.4|8330.6|8315.6|8330.4|8315.4|7
1705643700000|2024-01-19 05:55:00|8330.3|8315.3|8330.6|8315.6|8330.7|8315.7|8330.3|8315.3|10
1705644000000|2024-01-19 06:00:00|8330.7|8315.7|8330.3|8315.3|8330.8|8315.8|8330.3|8315.3|40
1705644300000|2024-01-19 06:05:00|8330.4|8315.4|8329.9|8314.9|8330.4|8315.4|8329.9|8314.9|10
1705644600000|2024-01-19 06:10:00|8329.8|8314.8|8330|8315|8330|8315|8329.8|8314.8|7
1705644900000|2024-01-19 06:15:00|8330.1|8315.1|8330.4|8315.4|8330.4|8315.4|8329.9|8314.9|29
1705645200000|2024-01-19 06:20:00|8330.3|8315.3|8336.1|8311.1|8336.3|8316.2|8330.3|8311.1|21
1705645500000|2024-01-19 06:25:00|8336.2|8311.2|8331.3|8316.3|8336.4|8316.4|8331|8310.9|28
1705645800000|2024-01-19 06:30:00|8331.4|8316.4|8330.9|8315.9|8331.4|8316.4|8330.7|8315.7|14
1705646100000|2024-01-19 06:35:00|8330.8|8315.8|8330.7|8315.7|8330.9|8315.9|8330.4|8315.4|17
1705646400000|2024-01-19 06:40:00|8330.5|8315.5|8330.8|8315.8|8330.9|8315.9|8330.4|8315.4|13
1705646700000|2024-01-19 06:45:00|8330.9|8315.9|8330|8315|8331.2|8316.2|8330|8315|24
1705647000000|2024-01-19 06:50:00|8330.1|8315.1|8329.9|8314.9|8330.2|8315.2|8329.8|8314.8|9
1705647300000|2024-01-19 06:55:00|8330|8315|8330.3|8315.3|8330.3|8315.3|8329.9|8314.9|11
1705647600000|2024-01-19 07:00:00|8330.4|8315.4|8330.9|8315.9|8331.4|8316.4|8330.2|8315.2|15
1705647900000|2024-01-19 07:05:00|8330.8|8315.8|8331|8316|8331.3|8316.3|8330.8|8315.8|14
1705648200000|2024-01-19 07:10:00|8330.9|8315.9|8330.7|8315.7|8331|8316|8330.4|8315.4|19
1705648500000|2024-01-19 07:15:00|8330.8|8315.8|8330.3|8315.3|8330.8|8315.8|8330.3|8315.3|12
1705648800000|2024-01-19 07:20:00|8330.4|8315.4|8328.8|8313.8|8330.5|8315.5|8328.8|8313.8|26
1705649100000|2024-01-19 07:25:00|8328.9|8313.9|8329.5|8314.5|8329.8|8314.8|8328.9|8313.9|37
1705649400000|2024-01-19 07:30:00|8329.6|8314.6|8328.4|8313.4|8329.6|8314.6|8328.3|8313.3|30
1705649700000|2024-01-19 07:35:00|8328.5|8313.5|8327.7|8312.7|8328.8|8313.8|8327.2|8312.2|42
1705650000000|2024-01-19 07:40:00|8327.8|8312.8|8326.8|8311.8|8328|8313|8326.7|8311.7|34
1705650300000|2024-01-19 07:45:00|8326.7|8311.7|8327.3|8312.3|8327.8|8312.8|8326|8311|64
1705650600000|2024-01-19 07:50:00|8327.4|8312.4|8327.8|8312.8|8327.9|8312.9|8327.2|8312.2|20
1705650900000|2024-01-19 07:55:00|8327.9|8312.9|8334.7|8309.7|8335|8313.8|8327.9|8309.2|46
1705651200000|2024-01-19 08:00:00|8334.8|8309.8|8334.3|8309.3|8335.1|8310.1|8334.3|8309.3|32
1705651500000|2024-01-19 08:05:00|8334.4|8309.4|8329.4|8314.4|8334.4|8314.4|8328.8|8309.4|18
1705651800000|2024-01-19 08:10:00|8329.5|8314.5|8329.5|8314.5|8329.6|8314.6|8328.9|8313.9|18
1705652100000|2024-01-19 08:15:00|8329.4|8314.4|8330|8315|8334.5|8315.2|8329.3|8309.4|22
1705652400000|2024-01-19 08:20:00|8330.2|8315.2|8330.8|8315.8|8331.3|8316.3|8330.2|8315.2|40
1705652700000|2024-01-19 08:25:00|8330.9|8315.9|8331.2|8316.2|8331.2|8316.2|8330.6|8315.6|33
1705653000000|2024-01-19 08:30:00|8331.3|8316.3|8336.4|8311.4|8336.9|8316.5|8330.9|8311.3|37
1705653300000|2024-01-19 08:35:00|8336.2|8311.2|8336.2|8311.2|8336.3|8311.3|8335.9|8310.9|22
1705653600000|2024-01-19 08:40:00|8336.1|8311.1|8330.7|8315.7|8336.5|8316.3|8330.5|8311|37
1705653900000|2024-01-19 08:45:00|8330.8|8315.8|8330.7|8315.7|8331.1|8316.1|8330.5|8315.5|38
1705654200000|2024-01-19 08:50:00|8330.6|8315.6|8330.2|8315.2|8330.9|8315.9|8329.5|8314.5|74
1705654500000|2024-01-19 08:55:00|8330.1|8315.1|8329.2|8314.2|8330.2|8315.2|8328.5|8313.5|33
1705654800000|2024-01-19 09:00:00|8329.3|8314.3|8328.6|8313.6|8329.3|8314.3|8328.3|8313.3|24
1705655100000|2024-01-19 09:05:00|8328.4|8313.4|8327.9|8312.9|8328.6|8313.6|8327.8|8312.8|35
1705655400000|2024-01-19 09:10:00|8327.8|8312.8|8327.5|8312.5|8327.9|8312.9|8327.3|8312.3|17
1705655700000|2024-01-19 09:15:00|8327.4|8312.4|8326|8311|8327.4|8312.4|8325.8|8310.8|53
1705656000000|2024-01-19 09:20:00|8326.1|8311.1|8326|8311|8326.1|8311.1|8325.4|8310.4|23
1705656300000|2024-01-19 09:25:00|8326.1|8311.1|8326.6|8311.6|8326.6|8311.6|8326.1|8311.1|14
1705656600000|2024-01-19 09:30:00|8326.5|8311.5|8326.4|8311.4|8326.5|8311.5|8325.4|8310.4|39
1705656900000|2024-01-19 09:35:00|8326.7|8311.7|8326.3|8311.3|8327|8312|8326.3|8311.3|23
1705657200000|2024-01-19 09:40:00|8326.5|8311.5|8327.3|8312.3|8327.6|8312.6|8326.4|8311.4|29
1705657500000|2024-01-19 09:45:00|8327.4|8312.4|8324|8309|8327.4|8312.4|8324|8309|49
1705657800000|2024-01-19 09:50:00|8323.8|8308.8|8323.9|8308.9|8328.9|8309.5|8323.4|8303.5|52
1705658100000|2024-01-19 09:55:00|8328.7|8303.7|8323.4|8308.4|8328.7|8308.9|8322.5|8303.6|57
1705658400000|2024-01-19 10:00:00|8323.5|8308.5|8323.5|8308.5|8323.9|8308.9|8323.1|8308.1|23
1705658700000|2024-01-19 10:05:00|8323.3|8308.3|8323.2|8308.2|8323.7|8308.7|8323.2|8308.2|10
1705659000000|2024-01-19 10:10:00|8323.5|8308.5|8323.5|8308.5|8324.1|8309.1|8323.5|8308.5|16
1705659300000|2024-01-19 10:15:00|8323.4|8308.4|8327.6|8302.6|8327.8|8308.4|8322.3|8302.5|27
1705659600000|2024-01-19 10:20:00|8327.5|8302.5|8322.6|8307.6|8327.6|8307.7|8322.5|8302.3|14
1705659900000|2024-01-19 10:25:00|8322.8|8307.8|8324.5|8309.5|8330.1|8309.9|8322.8|8303.4|61
1705660200000|2024-01-19 10:30:00|8324.6|8309.6|8325|8310|8330.2|8310.7|8324.5|8304.5|39
1705660500000|2024-01-19 10:35:00|8324.9|8309.9|8324.6|8309.6|8324.9|8309.9|8324.5|8309.5|8
1705660800000|2024-01-19 10:40:00|8324.7|8309.7|8324.3|8309.3|8324.7|8309.7|8324.2|8309.2|10
1705661100000|2024-01-19 10:45:00|8324.2|8309.2|8324|8309|8324.3|8309.3|8324|8309|7
1705661400000|2024-01-19 10:50:00|8323.9|8308.9|8322.9|8307.9|8323.9|8308.9|8322.9|8307.9|14
1705661700000|2024-01-19 10:55:00|8322.8|8307.8|8321.7|8306.7|8327.2|8308|8321.6|8301.3|38
1705662000000|2024-01-19 11:00:00|8321.8|8306.8|8322.7|8307.7|8322.7|8307.7|8321.8|8306.8|11
1705662300000|2024-01-19 11:05:00|8322.4|8307.4|8327.5|8302.5|8327.5|8307.4|8322.1|8302.1|11
1705662600000|2024-01-19 11:10:00|8327.3|8302.3|8321.8|8306.8|8327.3|8307.1|8321.7|8301.8|25
1705662900000|2024-01-19 11:15:00|8321.9|8306.9|8322.5|8307.5|8327.5|8307.6|8321.9|8302.2|20
1705663200000|2024-01-19 11:20:00|8322.6|8307.6|8327.4|8302.4|8327.4|8307.6|8322.4|8302.3|12
1705663500000|2024-01-19 11:25:00|8327.3|8302.3|8322|8307|8327.4|8307.1|8321.9|8302|20
1705663800000|2024-01-19 11:30:00|8322.1|8307.1|8321.9|8306.9|8327|8307.1|8321.9|8301.9|4
1705664100000|2024-01-19 11:35:00|8322|8307|8322|8307|8322|8307|8322|8307|1
1705664400000|2024-01-19 11:40:00|8322.8|8307.8|8329.1|8304.1|8329.1|8309.2|8322.7|8303.8|20
1705664700000|2024-01-19 11:45:00|8328.9|8303.9|8328|8303|8328.9|8303.9|8328|8303|12
1705665000000|2024-01-19 11:50:00|8327.9|8302.9|8323.4|8308.4|8328|8308.5|8323|8302.9|9
1705665300000|2024-01-19 11:55:00|8323.3|8308.3|8328.7|8303.7|8328.7|8308.7|8323.3|8303.6|10
1705665600000|2024-01-19 12:00:00|8328.6|8303.6|8328.3|8303.3|8329.2|8309.1|8323.3|8303.3|24
1705665900000|2024-01-19 12:05:00|8323.3|8308.3|8323.6|8308.6|8323.6|8308.6|8323.3|8308.3|7
1705666200000|2024-01-19 12:10:00|8323.8|8308.8|8329|8304|8329|8308.9|8323.8|8304|3
1705666500000|2024-01-19 12:15:00|8324|8309|8329.4|8304.4|8329.4|8309.1|8324|8304|9
1705666800000|2024-01-19 12:20:00|8329.6|8304.6|8329.6|8304.6|8330|8305|8329.1|8304.1|22
1705667100000|2024-01-19 12:25:00|8329.5|8304.5|8329.7|8304.7|8330.2|8305.2|8329.5|8304.5|38
1705667400000|2024-01-19 12:30:00|8329.6|8304.6|8329.3|8304.3|8329.8|8304.8|8329.3|8304.3|13
1705667700000|2024-01-19 12:35:00|8329.4|8304.4|8329.4|8304.4|8329.4|8304.4|8329.4|8304.4|1
1705668000000|2024-01-19 12:40:00|8329.3|8304.3|8328.8|8303.8|8329.3|8304.3|8328.8|8303.8|6
1705668300000|2024-01-19 12:45:00|8329.1|8304.1|8330.1|8305.1|8330.8|8310.8|8324.8|8304.1|43
1705668600000|2024-01-19 12:50:00|8330|8305|8330.3|8305.3|8330.3|8305.3|8330|8305|6
1705668900000|2024-01-19 12:55:00|8330.1|8305.1|8330.3|8305.3|8330.3|8305.3|8330|8305|5
1705669200000|2024-01-19 13:00:00|8330|8305|8325|8310|8330|8310|8324.9|8304.9|10
1705669500000|2024-01-19 13:05:00|8324.9|8309.9|8324.9|8309.9|8324.9|8309.9|8324.9|8309.9|1
1705670100000|2024-01-19 13:15:00|8325|8310|8324.7|8309.7|8325|8310|8324.7|8309.7|4
1705670400000|2024-01-19 13:20:00|8324.8|8309.8|8324.7|8309.7|8324.8|8309.8|8324.7|8309.7|2
1705670700000|2024-01-19 13:25:00|8324.6|8309.6|8324.1|8309.1|8324.7|8309.7|8324|8309|8
1705671000000|2024-01-19 13:30:00|8324|8309|8324.8|8309.8|8325.2|8310.2|8323.9|8308.9|24
1705671300000|2024-01-19 13:35:00|8324.9|8309.9|8325.1|8310.1|8329.8|8310.1|8324.7|8304.5|52
1705671600000|2024-01-19 13:40:00|8325.2|8310.2|8330.3|8305.3|8330.3|8310.6|8325|8304.9|17
1705671900000|2024-01-19 13:45:00|8325.3|8310.3|8325.4|8310.4|8325.5|8310.5|8325.2|8310.2|14
1705672200000|2024-01-19 13:50:00|8325.3|8310.3|8325.4|8310.4|8325.5|8310.5|8325.3|8310.3|8
1705672500000|2024-01-19 13:55:00|8325.5|8310.5|8331|8306|8331.1|8310.8|8325.5|8305.6|11
1705672800000|2024-01-19 14:00:00|8330.9|8305.9|8331.6|8306.6|8331.9|8311.1|8326.1|8305.6|54
1705673100000|2024-01-19 14:05:00|8331.5|8306.5|8331.2|8306.2|8331.8|8306.8|8331|8306|26
1705673400000|2024-01-19 14:10:00|8326.3|8311.3|8326.8|8311.8|8327|8312|8326.3|8311.3|20
1705673700000|2024-01-19 14:15:00|8326.9|8311.9|8326.6|8311.6|8326.9|8311.9|8326.6|8311.6|9
1705674000000|2024-01-19 14:20:00|8326.5|8311.5|8333.9|8308.9|8333.9|8312.6|8326.5|8308.3|24
1705674300000|2024-01-19 14:25:00|8334|8309|8334.1|8309.1|8335.4|8310.4|8334|8309|35
1705674600000|2024-01-19 14:30:00|8334|8309|8334.4|8309.4|8334.6|8309.6|8333.7|8308.7|39
1705674900000|2024-01-19 14:35:00|8334.5|8309.5|8335.8|8310.8|8335.8|8315.9|8329.7|8309.5|38
1705675200000|2024-01-19 14:40:00|8335.7|8310.7|8334.5|8309.5|8336|8311|8334.5|8309.5|29
1705675500000|2024-01-19 14:45:00|8334.2|8309.2|8332.8|8307.8|8334.2|8309.2|8332.8|8307.8|13
1705675800000|2024-01-19 14:50:00|8332.6|8307.6|8332.1|8307.1|8332.6|8307.6|8332|8307|12
1705676100000|2024-01-19 14:55:00|8332|8307|8333.3|8308.3|8333.5|8308.5|8331.7|8306.7|37
1705676400000|2024-01-19 15:00:00|8333.2|8308.2|8332.2|8307.2|8333.5|8308.5|8331.2|8306.2|75
1705676700000|2024-01-19 15:05:00|8332.6|8307.6|8333.9|8308.9|8333.9|8308.9|8332.2|8307.2|37
1705677000000|2024-01-19 15:10:00|8334|8309|8334|8309|8334.1|8313.8|8328.8|8308.3|41
1705677300000|2024-01-19 15:15:00|8333.9|8308.9|8334.2|8309.2|8334.3|8309.3|8333.8|8308.8|20
1705677600000|2024-01-19 15:20:00|8329.3|8314.3|8333.7|8308.7|8334.1|8314.3|8328.6|8308.6|41
1705677900000|2024-01-19 15:25:00|8333.6|8308.6|8333.6|8308.6|8333.8|8308.8|8333.4|8308.4|27
1705678200000|2024-01-19 15:30:00|8333.7|8308.7|8328.3|8313.3|8333.9|8313.4|8328.3|8308.3|22
1705678500000|2024-01-19 15:35:00|8328.2|8313.2|8327.6|8312.6|8328.2|8313.2|8327.6|8312.6|11
1705678800000|2024-01-19 15:40:00|8327.5|8312.5|8332.1|8307.1|8332.4|8312.6|8327.1|8307.1|14
1705679100000|2024-01-19 15:45:00|8332.2|8307.2|8332.6|8307.6|8332.6|8307.6|8332.1|8307.1|21
1705679400000|2024-01-19 15:50:00|8333|8308|8332.8|8307.8|8333.2|8308.2|8332.7|8307.7|16
1705679700000|2024-01-19 15:55:00|8332.7|8307.7|8332.5|8307.5|8332.8|8307.8|8332.5|8307.5|7
1705680000000|2024-01-19 16:00:00|8332.4|8307.4|8327.4|8312.4|8332.4|8312.4|8327.2|8307.3|8
1705680300000|2024-01-19 16:05:00|8327.3|8312.3|8331.9|8306.9|8332|8312.3|8326.9|8306.9|5
1705680600000|2024-01-19 16:10:00|8331.7|8306.7|8331.9|8306.9|8332.2|8307.2|8331.7|8306.7|7
1705680900000|2024-01-19 16:15:00|8332.1|8307.1|8331.8|8306.8|8332.3|8307.3|8331.8|8306.8|17
1705681200000|2024-01-19 16:20:00|8327|8312|8331.9|8306.9|8332.2|8312.5|8327|8306.9|11
1705681500000|2024-01-19 16:25:00|8331.8|8306.8|8327.2|8312.2|8332.5|8312.3|8327.1|8306.8|27
1705681800000|2024-01-19 16:30:00|8327.3|8312.3|8327.4|8312.4|8332.4|8312.7|8327.2|8307.2|28
1705682100000|2024-01-19 16:35:00|8327.5|8312.5|8326.9|8311.9|8327.7|8312.7|8326.9|8311.9|9
1705682400000|2024-01-19 16:40:00|8327|8312|8326.9|8311.9|8327|8312|8326.9|8311.9|2
1705682700000|2024-01-19 16:45:00|8327|8312|8327.2|8312.2|8327.3|8312.3|8327|8312|4
1705683000000|2024-01-19 16:50:00|8327.3|8312.3|8328.4|8313.4|8328.5|8313.5|8327.3|8312.3|24
1705683300000|2024-01-19 16:55:00|8328.5|8313.5|8328.6|8313.6|8328.8|8313.8|8328.5|8313.5|6
1705683600000|2024-01-19 17:00:00|8328.7|8313.7|8333.4|8308.4|8333.4|8313.7|8328.1|8308.3|4
1705684200000|2024-01-19 17:10:00|8333.5|8308.5|8328.7|8313.7|8333.9|8313.7|8328.7|8308.5|5
1705684500000|2024-01-19 17:15:00|8328.6|8313.6|8333.2|8308.2|8333.2|8313.7|8328.2|8308.2|6
1705684800000|2024-01-19 17:20:00|8333.1|8308.1|8327.8|8312.8|8333.1|8312.9|8327.5|8307.1|15
1705685100000|2024-01-19 17:25:00|8327.9|8312.9|8327.8|8312.8|8327.9|8312.9|8327|8312|17
1705685400000|2024-01-19 17:30:00|8327.9|8312.9|8331.2|8306.2|8332.6|8312.9|8327.9|8306.2|23
1705685700000|2024-01-19 17:35:00|8331.3|8306.3|8331.8|8306.8|8331.9|8306.9|8331|8306|33
1705686000000|2024-01-19 17:40:00|8331.9|8306.9|8331.4|8306.4|8332.2|8307.2|8331.4|8306.4|16
1705686600000|2024-01-19 17:50:00|8331.3|8306.3|8331.4|8306.4|8331.4|8306.4|8331.3|8306.3|2
1705686900000|2024-01-19 17:55:00|8331.3|8306.3|8331.4|8306.4|8331.4|8306.4|8331.3|8306.3|2
1705687200000|2024-01-19 18:00:00|8331.3|8306.3|8331.2|8306.2|8331.4|8306.4|8331.1|8306.1|5
1705687500000|2024-01-19 18:05:00|8331.3|8306.3|8331.6|8306.6|8331.8|8306.8|8330.9|8305.9|8
1705687800000|2024-01-19 18:10:00|8331.7|8306.7|8331.6|8306.6|8331.7|8306.7|8331.6|8306.6|4
1705688100000|2024-01-19 18:15:00|8331.7|8306.7|8330.8|8305.8|8331.7|8311.8|8325.9|8305.7|11
1705688400000|2024-01-19 18:20:00|8330.7|8305.7|8331|8306|8331|8306|8330.7|8305.7|15
1705688700000|2024-01-19 18:25:00|8331.1|8306.1|8331|8306|8331.1|8306.1|8331|8306|2
1705689000000|2024-01-19 18:30:00|8331.1|8306.1|8332.2|8307.2|8332.2|8307.2|8331|8306|8
1705689300000|2024-01-19 18:35:00|8331.8|8306.8|8331.1|8306.1|8331.9|8306.9|8331.1|8306.1|7
1705689900000|2024-01-19 18:45:00|8331.2|8306.2|8331.1|8306.1|8331.2|8306.2|8331.1|8306.1|2
1705690200000|2024-01-19 18:50:00|8331.2|8306.2|8331.2|8306.2|8331.2|8306.2|8331.1|8306.1|3
1705690500000|2024-01-19 18:55:00|8331.1|8306.1|8331.3|8306.3|8331.3|8306.3|8331.1|8306.1|9
1705690800000|2024-01-19 19:00:00|8331.4|8306.4|8331.6|8306.6|8331.9|8306.9|8331.4|8306.4|13
1705691100000|2024-01-19 19:05:00|8331.5|8306.5|8331.5|8306.5|8331.6|8306.6|8331.5|8306.5|3
1705691400000|2024-01-19 19:10:00|8331.3|8306.3|8331.2|8306.2|8331.3|8306.3|8330.9|8305.9|32
1705691700000|2024-01-19 19:15:00|8331|8306|8331.6|8306.6|8331.6|8306.6|8330.9|8305.9|26
1705692000000|2024-01-19 19:20:00|8331.7|8306.7|8331.5|8306.5|8331.7|8306.7|8331|8306|162
1705692300000|2024-01-19 19:25:00|8331.1|8306.1|8331.1|8306.1|8331.6|8306.6|8330.9|8305.9|299
1705692600000|2024-01-19 19:30:00|8331.2|8306.2|8331.7|8306.7|8331.7|8306.7|8331|8306|16
1705692900000|2024-01-19 19:35:00|8331.6|8306.6|8327.3|8312.3|8332|8312.3|8326.9|8306.6|15
1705693200000|2024-01-19 19:40:00|8332.2|8307.2|8331.3|8306.3|8332.2|8312.3|8326.8|8305.4|34
1705693500000|2024-01-19 19:45:00|8331.2|8306.2|8331.2|8306.2|8331.2|8306.2|8331.1|8306.1|3
1705694100000|2024-01-19 19:55:00|8331.1|8306.1|8331|8306|8331.2|8306.2|8330.9|8305.9|9
1705694400000|2024-01-19 20:00:00|8330.8|8305.8|8331.1|8306.1|8331.1|8306.1|8330.8|8305.8|10
1705694700000|2024-01-19 20:05:00|8331.6|8306.6|8331.8|8306.8|8331.9|8306.9|8331.6|8306.6|9
1705695000000|2024-01-19 20:10:00|8331.7|8306.7|8331.9|8306.9|8331.9|8306.9|8331.7|8306.7|13
1705695600000|2024-01-19 20:20:00|8332.6|8307.6|8332.1|8307.1|8332.6|8307.6|8331.9|8306.9|8
1705695900000|2024-01-19 20:25:00|8332.7|8307.7|8332.5|8307.5|8332.8|8307.8|8332.5|8307.5|9
1705696200000|2024-01-19 20:30:00|8332.6|8307.6|8332.1|8307.1|8332.8|8307.8|8332.1|8307.1|5
1705696500000|2024-01-19 20:35:00|8332.2|8307.2|8332.8|8307.8|8332.8|8307.8|8332.2|8307.2|8
1705696800000|2024-01-19 20:40:00|8333|8308|8333.1|8308.1|8333.1|8308.1|8333|8308|2
1705697100000|2024-01-19 20:45:00|8333|8308|8334|8309|8334|8309|8333|8308|7
1705697400000|2024-01-19 20:50:00|8333.4|8308.4|8334.2|8309.2|8334.2|8309.2|8333.4|8308.4|2
1705697700000|2024-01-19 20:55:00|8332.9|8307.9|8333.4|8308.4|8333.4|8308.4|8332.9|8307.9|12
1705888800000|2024-01-22 02:00:00|8330.2|8305.2|8330.6|8305.6|8330.6|8305.6|8330.2|8305.2|20
1705889100000|2024-01-22 02:05:00|8330.5|8305.5|8331.5|8306.5|8331.5|8306.5|8330.4|8305.4|66
1705889400000|2024-01-22 02:10:00|8331.4|8306.4|8331.2|8306.2|8331.5|8306.5|8331.1|8306.1|20
1705889700000|2024-01-22 02:15:00|8331.1|8306.1|8331.2|8306.2|8331.5|8306.5|8331.1|8306.1|42
1705890000000|2024-01-22 02:20:00|8331.1|8306.1|8330.5|8305.5|8331.3|8306.3|8330.3|8305.3|21
1705890300000|2024-01-22 02:25:00|8330.4|8305.4|8330.5|8305.5|8330.7|8305.7|8329.5|8304.5|78
1705890600000|2024-01-22 02:30:00|8330.4|8305.4|8329.9|8304.9|8330.6|8305.6|8329.8|8304.8|31
1705890900000|2024-01-22 02:35:00|8330.8|8305.8|8331.7|8306.7|8332.4|8307.4|8330.5|8305.5|67
1705891200000|2024-01-22 02:40:00|8331.5|8306.5|8331.8|8306.8|8332.2|8307.2|8330.6|8305.6|48
1705891500000|2024-01-22 02:45:00|8331.7|8306.7|8331.9|8306.9|8331.9|8306.9|8331.4|8306.4|87
1705891800000|2024-01-22 02:50:00|8331.8|8306.8|8331.3|8306.3|8331.8|8306.8|8331.3|8306.3|47
1705892100000|2024-01-22 02:55:00|8331.4|8306.4|8330.3|8305.3|8331.4|8306.4|8329.4|8304.4|50
1705892400000|2024-01-22 03:00:00|8330.4|8305.4|8331.2|8306.2|8331.6|8306.6|8330.4|8305.4|28
1705892700000|2024-01-22 03:05:00|8331.1|8306.1|8332.4|8307.4|8333|8308|8331.1|8306.1|23
1705893000000|2024-01-22 03:10:00|8332.5|8307.5|8332.6|8307.6|8332.9|8307.9|8332.3|8307.3|33
1705893300000|2024-01-22 03:15:00|8332.5|8307.5|8332.1|8307.1|8332.8|8307.8|8332.1|8307.1|72
1705893600000|2024-01-22 03:20:00|8332.2|8307.2|8332.4|8307.4|8332.5|8307.5|8332.1|8307.1|7
1705893900000|2024-01-22 03:25:00|8332.5|8307.5|8331.7|8306.7|8332.6|8307.6|8331.7|8306.7|40
1705894200000|2024-01-22 03:30:00|8331.8|8306.8|8331.6|8306.6|8331.8|8306.8|8331.5|8306.5|13
1705894500000|2024-01-22 03:35:00|8331.7|8306.7|8332.2|8307.2|8332.3|8312.2|8326.7|8306.7|9
1705894800000|2024-01-22 03:40:00|8332.1|8307.1|8332.7|8307.7|8332.7|8307.7|8332|8307|13
1705895100000|2024-01-22 03:45:00|8332.9|8307.9|8333.4|8308.4|8333.4|8308.4|8332.9|8307.9|5
1705895400000|2024-01-22 03:50:00|8333.5|8308.5|8333.6|8308.6|8333.8|8308.8|8333.5|8308.5|8
1705895700000|2024-01-22 03:55:00|8333.7|8308.7|8333.7|8308.7|8333.8|8308.8|8333.7|8308.7|3
1705896000000|2024-01-22 04:00:00|8328.8|8313.8|8334.9|8309.9|8335|8313.8|8328.8|8308.1|12
1705896300000|2024-01-22 04:05:00|8335|8310|8333.7|8308.7|8335|8314.7|8328.1|8308.6|28
1705896600000|2024-01-22 04:10:00|8333.6|8308.6|8333.6|8308.6|8333.7|8308.7|8333.5|8308.5|15
1705896900000|2024-01-22 04:15:00|8333.7|8308.7|8328.6|8313.6|8333.7|8313.7|8328.6|8308.6|6
1705897500000|2024-01-22 04:25:00|8328.7|8313.7|8328.5|8313.5|8333.3|8313.7|8328.4|8308.3|6
1705897800000|2024-01-22 04:30:00|8328.6|8313.6|8328.9|8313.9|8328.9|8313.9|8328.6|8313.6|4
1705898100000|2024-01-22 04:35:00|8329|8314|8328|8313|8329|8314|8327.9|8312.9|18
1705898400000|2024-01-22 04:40:00|8328.1|8313.1|8328.6|8313.6|8328.6|8313.6|8328.1|8313.1|5
1705898700000|2024-01-22 04:45:00|8328.7|8313.7|8328.6|8313.6|8328.7|8313.7|8328.6|8313.6|4
1705899000000|2024-01-22 04:50:00|8328.5|8313.5|8328.3|8313.3|8328.6|8313.6|8328.3|8313.3|7
1705899300000|2024-01-22 04:55:00|8328.4|8313.4|8328.4|8313.4|8328.8|8313.8|8328.3|8313.3|11
1705899600000|2024-01-22 05:00:00|8328.5|8313.5|8328.7|8313.7|8328.8|8313.8|8328.5|8313.5|5
1705899900000|2024-01-22 05:05:00|8328.8|8313.8|8328.7|8313.7|8328.8|8313.8|8328.7|8313.7|4
1705900200000|2024-01-22 05:10:00|8328.3|8313.3|8328.3|8313.3|8328.3|8313.3|8328.2|8313.2|3
1705900500000|2024-01-22 05:15:00|8328.4|8313.4|8328.3|8313.3|8328.7|8313.7|8328.3|8313.3|5
1705901100000|2024-01-22 05:25:00|8328.4|8313.4|8328.3|8313.3|8328.4|8313.4|8328.3|8313.3|2
1705901400000|2024-01-22 05:30:00|8328.4|8313.4|8328.2|8313.2|8328.4|8313.4|8328.2|8313.2|3
1705901700000|2024-01-22 05:35:00|8328.1|8313.1|8327.9|8312.9|8328.2|8313.2|8327.9|8312.9|5
1705902000000|2024-01-22 05:40:00|8327.8|8312.8|8328.3|8313.3|8328.3|8313.3|8327.8|8312.8|6
1705902300000|2024-01-22 05:45:00|8328.4|8313.4|8329.4|8314.4|8335.1|8315|8328.3|8309.7|44
1705902600000|2024-01-22 05:50:00|8329.3|8314.3|8329.8|8314.8|8329.8|8314.8|8329.3|8314.3|9
1705902900000|2024-01-22 05:55:00|8329.9|8314.9|8330.2|8315.2|8330.4|8315.4|8329.5|8314.5|18
1705903200000|2024-01-22 06:00:00|8330.1|8315.1|8331.1|8316.1|8331.1|8316.1|8329.9|8314.9|18
1705903500000|2024-01-22 06:05:00|8331|8316|8330.8|8315.8|8331.3|8316.3|8330.8|8315.8|16
1705903800000|2024-01-22 06:10:00|8330.7|8315.7|8330.6|8315.6|8330.7|8315.7|8330.6|8315.6|6
1705904100000|2024-01-22 06:15:00|8330.7|8315.7|8330.7|8315.7|8330.7|8315.7|8330.6|8315.6|3
1705904400000|2024-01-22 06:20:00|8330.6|8315.6|8330.6|8315.6|8330.7|8315.7|8330.6|8315.6|3
1705904700000|2024-01-22 06:25:00|8330.2|8315.2|8330|8315|8330.2|8315.2|8329.8|8314.8|15
1705905000000|2024-01-22 06:30:00|8330.1|8315.1|8330.3|8315.3|8330.5|8315.5|8330|8315|23
1705905300000|2024-01-22 06:35:00|8330.2|8315.2|8331|8316|8331|8316|8330.2|8315.2|15
1705905600000|2024-01-22 06:40:00|8330.9|8315.9|8331.2|8316.2|8331.4|8316.4|8330.9|8315.9|15
1705905900000|2024-01-22 06:45:00|8331.1|8316.1|8330.7|8315.7|8331.2|8316.2|8330.6|8315.6|14
1705906200000|2024-01-22 06:50:00|8330.6|8315.6|8331.3|8316.3|8331.3|8316.3|8330.6|8315.6|32
1705906500000|2024-01-22 06:55:00|8331.2|8316.2|8330.9|8315.9|8331.3|8316.3|8330.8|8315.8|17
1705906800000|2024-01-22 07:00:00|8331|8316|8333.3|8318.3|8333.3|8318.3|8331|8316|31
1705907100000|2024-01-22 07:05:00|8333.4|8318.4|8332.6|8317.6|8333.4|8318.4|8332.3|8317.3|22
1705907400000|2024-01-22 07:10:00|8332.7|8317.7|8333.1|8318.1|8333.5|8318.5|8332.6|8317.6|23
1705907700000|2024-01-22 07:15:00|8333|8318|8336|8311|8338.4|8318.2|8332.5|8310.9|56
1705908000000|2024-01-22 07:20:00|8335.9|8310.9|8330.7|8315.7|8336.6|8315.7|8330.7|8310.7|22
1705908300000|2024-01-22 07:25:00|8330.6|8315.6|8330.5|8315.5|8330.7|8315.7|8330.4|8315.4|12
1705908600000|2024-01-22 07:30:00|8330.4|8315.4|8330.6|8315.6|8330.7|8315.7|8330.1|8315.1|33
1705908900000|2024-01-22 07:35:00|8330.7|8315.7|8330.2|8315.2|8330.7|8315.7|8330.1|8315.1|18
1705909200000|2024-01-22 07:40:00|8335.1|8310.1|8329.9|8314.9|8335.3|8315.1|8329.9|8309.9|26
1705909500000|2024-01-22 07:45:00|8334.7|8309.7|8329.8|8314.8|8334.7|8315|8329.4|8309.2|15
1705909800000|2024-01-22 07:50:00|8329.9|8314.9|8329.4|8314.4|8330|8315|8329.2|8314.2|29
1705910100000|2024-01-22 07:55:00|8329.5|8314.5|8330.4|8315.4|8330.5|8315.5|8329.2|8314.2|24
1705910400000|2024-01-22 08:00:00|8330.5|8315.5|8330.6|8315.6|8335.5|8315.8|8330.4|8310.3|23
1705910700000|2024-01-22 08:05:00|8330.7|8315.7|8330.9|8315.9|8331.1|8316.1|8330.7|8315.7|9
1705911000000|2024-01-22 08:10:00|8331|8316|8331.3|8316.3|8331.4|8316.4|8330|8315|21
1705911300000|2024-01-22 08:15:00|8331.4|8316.4|8336.2|8311.2|8337.1|8316.7|8331.3|8311.2|50
1705911600000|2024-01-22 08:20:00|8331.2|8316.2|8336.1|8311.1|8336.3|8316.4|8331.1|8311|14
1705911900000|2024-01-22 08:25:00|8336.2|8311.2|8336.1|8311.1|8336.3|8311.3|8336|8311|20
1705912200000|2024-01-22 08:30:00|8336.2|8311.2|8331.4|8316.4|8336.4|8316.5|8331.3|8311|33
1705912500000|2024-01-22 08:35:00|8331.5|8316.5|8336.3|8311.3|8336.4|8316.5|8331.3|8311.2|13
1705912800000|2024-01-22 08:40:00|8336.4|8311.4|8332.7|8317.7|8336.4|8317.7|8331.1|8311.3|19
1705913100000|2024-01-22 08:45:00|8332.8|8317.8|8337.9|8312.9|8337.9|8317.9|8332.6|8312.7|13
1705913400000|2024-01-22 08:50:00|8338|8313|8334|8319|8338.7|8319.5|8333.4|8313|41
1705913700000|2024-01-22 08:55:00|8333.8|8318.8|8334.1|8319.1|8334.4|8319.4|8333.8|8318.8|29
1705914000000|2024-01-22 09:00:00|8334|8319|8333.2|8318.2|8334|8319|8333.1|8318.1|23
1705914300000|2024-01-22 09:05:00|8333.3|8318.3|8333.2|8318.2|8333.3|8318.3|8333|8318|6
1705914600000|2024-01-22 09:10:00|8333.4|8318.4|8333.7|8318.7|8333.8|8318.8|8333.4|8318.4|4
1705914900000|2024-01-22 09:15:00|8333.6|8318.6|8333.8|8318.8|8333.8|8318.8|8333.4|8318.4|8
1705915200000|2024-01-22 09:20:00|8334|8319|8333.8|8318.8|8334.2|8319.2|8333.8|8318.8|9
1705915500000|2024-01-22 09:25:00|8333.9|8318.9|8333.5|8318.5|8333.9|8318.9|8333.5|8318.5|5
1705915800000|2024-01-22 09:30:00|8333.6|8318.6|8334.2|8319.2|8334.3|8319.3|8333.6|8318.6|8
1705916100000|2024-01-22 09:35:00|8334.1|8319.1|8335.4|8320.4|8335.5|8320.5|8333.7|8318.7|15
1705916400000|2024-01-22 09:40:00|8335.3|8320.3|8341.3|8316.3|8341.3|8321.4|8335.3|8316.2|22
1705916700000|2024-01-22 09:45:00|8341|8316|8334.3|8319.3|8341.1|8319.6|8333.5|8315|22
1705917000000|2024-01-22 09:50:00|8334.5|8319.5|8334.6|8319.6|8335.1|8320.1|8334.5|8319.5|22
1705917300000|2024-01-22 09:55:00|8334.7|8319.7|8333.8|8318.8|8335.3|8320.3|8333.4|8318.4|22
1705917600000|2024-01-22 10:00:00|8333.7|8318.7|8332.8|8317.8|8333.7|8318.7|8332.7|8317.7|11
1705917900000|2024-01-22 10:05:00|8333.6|8318.6|8335.7|8310.7|8338.7|8318.9|8333.6|8310.4|48
1705918200000|2024-01-22 10:10:00|8335.8|8310.8|8335.6|8310.6|8335.9|8310.9|8335.5|8310.5|10
1705918500000|2024-01-22 10:15:00|8335.5|8310.5|8332.1|8317.1|8336.1|8317.1|8331.1|8310.5|14
1705918800000|2024-01-22 10:20:00|8332|8317|8331.2|8316.2|8332|8317|8331.2|8316.2|12
1705919100000|2024-01-22 10:25:00|8336.1|8311.1|8336.1|8311.1|8336.6|8311.6|8336.1|8311.1|10
1705919400000|2024-01-22 10:30:00|8336|8311|8335.4|8310.4|8336|8315.8|8330.5|8310.3|20
1705919700000|2024-01-22 10:35:00|8335.3|8310.3|8331.9|8316.9|8335.4|8316.9|8330.8|8310|29
1705920000000|2024-01-22 10:40:00|8331.8|8316.8|8331.7|8316.7|8331.9|8316.9|8331.7|8316.7|10
1705920300000|2024-01-22 10:45:00|8331.8|8316.8|8331.8|8316.8|8331.8|8316.8|8331.7|8316.7|13
1705920600000|2024-01-22 10:50:00|8331.7|8316.7|8331.8|8316.8|8331.9|8316.9|8331.7|8316.7|8
1705920900000|2024-01-22 10:55:00|8331.9|8316.9|8332|8317|8332|8317|8331.9|8316.9|4
1705921200000|2024-01-22 11:00:00|8332.1|8317.1|8332|8317|8332.1|8317.1|8332|8317|2
1705921500000|2024-01-22 11:05:00|8336.9|8311.9|8336.4|8311.4|8337|8312|8336.4|8311.4|10
1705921800000|2024-01-22 11:10:00|8336.5|8311.5|8337|8312|8337|8317.1|8331.4|8311.4|18
1705922100000|2024-01-22 11:15:00|8336.9|8311.9|8337|8312|8337.5|8312.5|8336.8|8311.8|27
1705922400000|2024-01-22 11:20:00|8337.4|8312.4|8337.6|8312.6|8337.6|8312.6|8337.4|8312.4|9
1705922700000|2024-01-22 11:25:00|8337.7|8312.7|8332.7|8317.7|8337.7|8318|8332.3|8312.6|24
1705923000000|2024-01-22 11:30:00|8332.6|8317.6|8332.7|8317.7|8332.7|8317.7|8332.6|8317.6|2
1705923300000|2024-01-22 11:35:00|8332.5|8317.5|8332.2|8317.2|8332.5|8317.5|8332.2|8317.2|3
1705923600000|2024-01-22 11:40:00|8332.3|8317.3|8332.6|8317.6|8332.6|8317.6|8332.3|8317.3|7
1705923900000|2024-01-22 11:45:00|8332.5|8317.5|8332.5|8317.5|8332.5|8317.5|8332.5|8317.5|1
1705924200000|2024-01-22 11:50:00|8332.7|8317.7|8331.8|8316.8|8337.4|8318|8331.8|8312.4|24
1705924800000|2024-01-22 12:00:00|8331.9|8316.9|8331.7|8316.7|8331.9|8316.9|8331.6|8316.6|4
1705925100000|2024-01-22 12:05:00|8331.6|8316.6|8331.7|8316.7|8331.7|8316.7|8331.2|8316.2|8
1705925400000|2024-01-22 12:10:00|8331.8|8316.8|8331.8|8316.8|8331.8|8316.8|8331.8|8316.8|1
1705925700000|2024-01-22 12:15:00|8331.9|8316.9|8331.2|8316.2|8331.9|8316.9|8331.2|8316.2|15
1705926000000|2024-01-22 12:20:00|8331.3|8316.3|8331.3|8316.3|8331.4|8316.4|8331.3|8316.3|5
1705926300000|2024-01-22 12:25:00|8331.1|8316.1|8330.2|8315.2|8331.1|8316.1|8330.1|8315.1|13
1705926600000|2024-01-22 12:30:00|8330.3|8315.3|8330|8315|8330.6|8315.6|8330|8315|19
1705926900000|2024-01-22 12:35:00|8330.1|8315.1|8329.8|8314.8|8330.1|8315.1|8329.7|8314.7|9
1705927200000|2024-01-22 12:40:00|8329.9|8314.9|8329.8|8314.8|8330.1|8315.1|8329.8|8314.8|11
1705927500000|2024-01-22 12:45:00|8329.9|8314.9|8330|8315|8330.2|8315.2|8329.8|8314.8|16
1705927800000|2024-01-22 12:50:00|8330.2|8315.2|8330.4|8315.4|8330.8|8315.8|8330.2|8315.2|8
1705928100000|2024-01-22 12:55:00|8330.7|8315.7|8330.8|8315.8|8330.9|8315.9|8330.7|8315.7|6
1705928400000|2024-01-22 13:00:00|8330.7|8315.7|8335.9|8310.9|8336.1|8316|8330.7|8310.9|19
1705928700000|2024-01-22 13:05:00|8336|8311|8336|8311|8336|8311|8335.9|8310.9|11
1705929000000|2024-01-22 13:10:00|8335.9|8310.9|8335.9|8310.9|8336.1|8311.1|8335.9|8310.9|9
1705929300000|2024-01-22 13:15:00|8336|8311|8336|8311|8336|8311|8336|8311|1
1705929600000|2024-01-22 13:20:00|8336.1|8311.1|8331.2|8316.2|8336.1|8316.2|8331.1|8310.9|18
1705929900000|2024-01-22 13:25:00|8331.1|8316.1|8331.2|8316.2|8331.2|8316.2|8331.1|8316.1|6
1705930200000|2024-01-22 13:30:00|8331.3|8316.3|8331.4|8316.4|8331.4|8316.4|8331.2|8316.2|26
1705930500000|2024-01-22 13:35:00|8331.3|8316.3|8331.3|8316.3|8331.4|8316.4|8331.1|8316.1|11
1705930800000|2024-01-22 13:40:00|8331|8316|8336.1|8311.1|8336.2|8316.2|8330.7|8310.9|43
1705931100000|2024-01-22 13:45:00|8336|8311|8336|8311|8336|8311|8336|8311|1
1705931400000|2024-01-22 13:50:00|8336.1|8311.1|8329.9|8314.9|8336.3|8315|8329.7|8309.7|18
1705931700000|2024-01-22 13:55:00|8329.8|8314.8|8329.7|8314.7|8329.8|8314.8|8329.6|8314.6|6
1705932000000|2024-01-22 14:00:00|8329.6|8314.6|8329.3|8314.3|8329.8|8314.8|8329.2|8314.2|16
1705932300000|2024-01-22 14:05:00|8329.2|8314.2|8328.8|8313.8|8329.5|8314.5|8328.4|8313.4|19
1705932600000|2024-01-22 14:10:00|8328.5|8313.5|8327.9|8312.9|8333.2|8313.5|8327.9|8307.9|23
1705932900000|2024-01-22 14:15:00|8328|8313|8328.2|8313.2|8328.3|8313.3|8327.9|8312.9|11
1705933200000|2024-01-22 14:20:00|8328.1|8313.1|8328.1|8313.1|8328.2|8313.2|8328.1|8313.1|9
1705933500000|2024-01-22 14:25:00|8328|8313|8328.5|8313.5|8328.6|8313.6|8328|8313|13
1705933800000|2024-01-22 14:30:00|8328.6|8313.6|8328.6|8313.6|8328.8|8313.8|8328.2|8313.2|13
1705934100000|2024-01-22 14:35:00|8328.5|8313.5|8333|8308|8333.1|8313.5|8327.9|8308|41
1705934400000|2024-01-22 14:40:00|8332.9|8307.9|8328|8313|8332.9|8313|8327.7|8307.6|6
1705934700000|2024-01-22 14:45:00|8327.9|8312.9|8327.9|8312.9|8328|8313|8327.9|8312.9|3
1705935000000|2024-01-22 14:50:00|8327.8|8312.8|8327.9|8312.9|8327.9|8312.9|8327.8|8312.8|4
1705935300000|2024-01-22 14:55:00|8328|8313|8328|8313|8328.4|8313.4|8327.9|8312.9|11
1705935600000|2024-01-22 15:00:00|8328.1|8313.1|8328|8313|8328.1|8313.1|8328|8313|12
1705935900000|2024-01-22 15:05:00|8328.1|8313.1|8328|8313|8328.1|8313.1|8327.9|8312.9|4
1705936200000|2024-01-22 15:10:00|8327.9|8312.9|8327.9|8312.9|8327.9|8312.9|8327.9|8312.9|1
1705936500000|2024-01-22 15:15:00|8328|8313|8327.7|8312.7|8328.1|8313.1|8327.7|8312.7|8
1705936800000|2024-01-22 15:20:00|8327.8|8312.8|8327.5|8312.5|8327.8|8312.8|8327.5|8312.5|3
1705937100000|2024-01-22 15:25:00|8327.4|8312.4|8327|8312|8327.6|8312.6|8327|8312|8
1705937400000|2024-01-22 15:30:00|8327.1|8312.1|8327.7|8312.7|8327.7|8312.7|8327.1|8312.1|8
1705937700000|2024-01-22 15:35:00|8327.6|8312.6|8327.6|8312.6|8327.7|8312.7|8327.6|8312.6|9
1705938000000|2024-01-22 15:40:00|8328|8313|8328.3|8313.3|8328.3|8313.3|8327.9|8312.9|5
1705938600000|2024-01-22 15:50:00|8328.5|8313.5|8328.6|8313.6|8328.9|8313.9|8328.5|8313.5|6
1705939200000|2024-01-22 16:00:00|8328.5|8313.5|8328.5|8313.5|8328.5|8313.5|8328.4|8313.4|3
1705939500000|2024-01-22 16:05:00|8328.1|8313.1|8328.1|8313.1|8328.1|8313.1|8328.1|8313.1|1
1705940100000|2024-01-22 16:15:00|8328|8313|8328|8313|8328|8313|8328|8313|1
1705940400000|2024-01-22 16:20:00|8328.9|8313.9|8328.6|8313.6|8329|8314|8328.5|8313.5|6
1705940700000|2024-01-22 16:25:00|8328.5|8313.5|8328.6|8313.6|8329.2|8314.2|8328.5|8313.5|6
1705941600000|2024-01-22 16:40:00|8328.7|8313.7|8328.7|8313.7|8328.7|8313.7|8328.7|8313.7|1
1705942500000|2024-01-22 16:55:00|8328.6|8313.6|8328.6|8313.6|8328.6|8313.6|8328.6|8313.6|1
1705943100000|2024-01-22 17:05:00|8328.7|8313.7|8328.8|8313.8|8328.9|8313.9|8328.7|8313.7|3
1705943400000|2024-01-22 17:10:00|8328.9|8313.9|8328.9|8313.9|8328.9|8313.9|8328.9|8313.9|1
1705943700000|2024-01-22 17:15:00|8328.8|8313.8|8333.8|8308.8|8333.8|8313.8|8328.8|8308.8|2
1705944000000|2024-01-22 17:20:00|8333.9|8308.9|8333.6|8308.6|8333.9|8308.9|8333.6|8308.6|5
1705944300000|2024-01-22 17:25:00|8333.8|8308.8|8333.8|8308.8|8333.8|8308.8|8333.6|8308.6|7
1705944600000|2024-01-22 17:30:00|8333.6|8308.6|8333.6|8308.6|8333.6|8308.6|8333.5|8308.5|3
1705945200000|2024-01-22 17:40:00|8333.5|8308.5|8328.3|8313.3|8333.5|8313.3|8328.3|8308.1|3
1705945500000|2024-01-22 17:45:00|8328.2|8313.2|8333.3|8308.3|8333.3|8313.3|8328.2|8308.3|5
1705945800000|2024-01-22 17:50:00|8333.4|8308.4|8333.4|8308.4|8333.4|8308.4|8333.2|8308.2|23
1705946100000|2024-01-22 17:55:00|8333.3|8308.3|8333.3|8308.3|8333.4|8308.4|8333.3|8308.3|5
1705946400000|2024-01-22 18:00:00|8333.5|8308.5|8333.6|8308.6|8333.6|8308.6|8333.5|8308.5|2
1705947600000|2024-01-22 18:20:00|8328.7|8313.7|8328.6|8313.6|8328.7|8313.7|8328.5|8313.5|38
1705947900000|2024-01-22 18:25:00|8328.7|8313.7|8329.1|8314.1|8329.1|8314.1|8328.5|8313.5|5
1705948200000|2024-01-22 18:30:00|8329|8314|8329.1|8314.1|8329.1|8314.1|8329|8314|4
1705948500000|2024-01-22 18:35:00|8329.2|8314.2|8329.2|8314.2|8329.2|8314.2|8329|8314|5
1705948800000|2024-01-22 18:40:00|8329.3|8314.3|8329.3|8314.3|8329.3|8314.3|8329.3|8314.3|1
1705949100000|2024-01-22 18:45:00|8329.2|8314.2|8329.2|8314.2|8329.2|8314.2|8329.2|8314.2|1
1705949400000|2024-01-22 18:50:00|8329.1|8314.1|8329.1|8314.1|8329.1|8314.1|8329.1|8314.1|1
1705949700000|2024-01-22 18:55:00|8329|8314|8329.4|8314.4|8329.4|8314.4|8329|8314|5
1705950000000|2024-01-22 19:00:00|8329.3|8314.3|8329.3|8314.3|8329.3|8314.3|8329.3|8314.3|1
1705950300000|2024-01-22 19:05:00|8329.4|8314.4|8329.3|8314.3|8329.4|8314.4|8329.3|8314.3|2
1705951200000|2024-01-22 19:20:00|8329.4|8314.4|8329.3|8314.3|8329.4|8314.4|8329.3|8314.3|2
1705951500000|2024-01-22 19:25:00|8329.4|8314.4|8329.3|8314.3|8329.4|8314.4|8329.3|8314.3|2
1705952100000|2024-01-22 19:35:00|8329.4|8314.4|8329|8314|8329.4|8314.4|8329|8314|5
1705952400000|2024-01-22 19:40:00|8329.1|8314.1|8329.1|8314.1|8329.1|8314.1|8329.1|8314.1|1
1705953000000|2024-01-22 19:50:00|8330|8315|8335.1|8310.1|8335.2|8315.2|8330|8310.1|7
1705953300000|2024-01-22 19:55:00|8335|8310|8334.2|8309.2|8335|8310|8334.1|8309.1|10
1705953900000|2024-01-22 20:05:00|8334.3|8309.3|8334.9|8309.9|8334.9|8314.9|8329.8|8309.3|5
1705954200000|2024-01-22 20:10:00|8334.8|8309.8|8334.8|8309.8|8334.9|8309.9|8334.7|8309.7|10
1705954500000|2024-01-22 20:15:00|8335.2|8310.2|8335.3|8310.3|8335.4|8310.4|8335.2|8310.2|6
1705955100000|2024-01-22 20:25:00|8335.2|8310.2|8330.3|8315.3|8335.2|8315.3|8330.3|8309.7|9
1705955400000|2024-01-22 20:30:00|8330.2|8315.2|8335.3|8310.3|8335.3|8315.2|8330.2|8310.3|2
1705956000000|2024-01-22 20:40:00|8335.4|8310.4|8335.3|8310.3|8335.5|8310.5|8335.3|8310.3|10
1705975200000|2024-01-23 02:00:00|8335.1|8310.1|8334.5|8309.5|8335.2|8310.2|8334.5|8309.5|11
1705975500000|2024-01-23 02:05:00|8334.6|8309.6|8332.4|8307.4|8334.6|8309.6|8332.1|8307.1|50
1705975800000|2024-01-23 02:10:00|8332.3|8307.3|8332.9|8307.9|8333.1|8308.1|8331.7|8306.7|21
1705976100000|2024-01-23 02:15:00|8333|8308|8332.6|8307.6|8333|8308|8332.4|8307.4|13
1705976400000|2024-01-23 02:20:00|8332.3|8307.3|8332.2|8307.2|8332.6|8307.6|8332|8307|19
1705976700000|2024-01-23 02:25:00|8332.1|8307.1|8332|8307|8332.2|8307.2|8332|8307|8
1705977000000|2024-01-23 02:30:00|8331.9|8306.9|8331.7|8306.7|8331.9|8306.9|8331.7|8306.7|3
1705977300000|2024-01-23 02:35:00|8331.6|8306.6|8330.1|8305.1|8331.8|8306.8|8329.8|8304.8|36
1705977600000|2024-01-23 02:40:00|8330|8305|8331.9|8306.9|8332|8307|8330|8305|19
1705977900000|2024-01-23 02:45:00|8332|8307|8332.9|8307.9|8332.9|8307.9|8332|8307|14
1705978200000|2024-01-23 02:50:00|8332.8|8307.8|8334.2|8309.2|8334.4|8309.4|8332.6|8307.6|29
1705978500000|2024-01-23 02:55:00|8333.4|8308.4|8334.3|8309.3|8334.7|8309.7|8333.1|8308.1|17
1705978800000|2024-01-23 03:00:00|8334.4|8309.4|8334.3|8309.3|8334.8|8309.8|8334.2|8309.2|17
1705979100000|2024-01-23 03:05:00|8334.9|8309.9|8335.4|8310.4|8336|8311|8334.9|8309.9|20
1705979400000|2024-01-23 03:10:00|8335.5|8310.5|8335.3|8310.3|8336.4|8311.4|8335.1|8310.1|18
1705979700000|2024-01-23 03:15:00|8335.1|8310.1|8334.8|8309.8|8335.1|8310.1|8334.8|8309.8|10
1705980000000|2024-01-23 03:20:00|8334.7|8309.7|8333.1|8308.1|8334.7|8309.7|8332.8|8307.8|43
1705980300000|2024-01-23 03:25:00|8333|8308|8335.6|8310.6|8335.7|8310.7|8332.9|8307.9|56
1705980600000|2024-01-23 03:30:00|8335.4|8310.4|8332.3|8307.3|8335.6|8312.7|8325.9|8307|103
1705980900000|2024-01-23 03:35:00|8332.4|8307.4|8327.3|8312.3|8332.6|8313.5|8327.2|8307.4|47
1705981200000|2024-01-23 03:40:00|8327.4|8312.4|8327.4|8312.4|8327.7|8312.7|8326.7|8311.7|49
1705981500000|2024-01-23 03:45:00|8327.5|8312.5|8328.8|8313.8|8329.3|8314.3|8327.4|8312.4|32
1705981800000|2024-01-23 03:50:00|8328.7|8313.7|8328.4|8313.4|8328.9|8313.9|8328.2|8313.2|8
1705982100000|2024-01-23 03:55:00|8328.5|8313.5|8328.5|8313.5|8328.5|8313.5|8327.3|8312.3|22
1705982400000|2024-01-23 04:00:00|8328.4|8313.4|8328.5|8313.5|8328.6|8313.6|8328.3|8313.3|8
1705982700000|2024-01-23 04:05:00|8328.6|8313.6|8328.7|8313.7|8328.7|8313.7|8328.5|8313.5|6
1705983000000|2024-01-23 04:10:00|8328.6|8313.6|8329.3|8314.3|8329.7|8314.7|8328.6|8313.6|34
1705983300000|2024-01-23 04:15:00|8329.4|8314.4|8330.5|8315.5|8330.5|8315.5|8329.3|8314.3|16
1705983600000|2024-01-23 04:20:00|8330.4|8315.4|8330.3|8315.3|8331.2|8316.2|8330.3|8315.3|21
1705983900000|2024-01-23 04:25:00|8330.6|8315.6|8329.6|8314.6|8330.7|8315.7|8329.3|8314.3|39
1705984200000|2024-01-23 04:30:00|8329.5|8314.5|8328.8|8313.8|8329.7|8314.7|8328.8|8313.8|23
1705984500000|2024-01-23 04:35:00|8328.7|8313.7|8329|8314|8329.2|8314.2|8328.2|8313.2|23
1705984800000|2024-01-23 04:40:00|8328.9|8313.9|8328.7|8313.7|8328.9|8313.9|8328.7|8313.7|5
1705985100000|2024-01-23 04:45:00|8328.8|8313.8|8328.7|8313.7|8329.1|8314.1|8328.6|8313.6|10
1705985400000|2024-01-23 04:50:00|8328.8|8313.8|8327.2|8312.2|8329|8314|8327.2|8312.2|20
1705985700000|2024-01-23 04:55:00|8327.3|8312.3|8327.3|8312.3|8327.5|8312.5|8326.8|8311.8|14
1705986000000|2024-01-23 05:00:00|8327.2|8312.2|8328|8313|8328.2|8313.2|8327|8312|26
1705986300000|2024-01-23 05:05:00|8327.9|8312.9|8328|8313|8328.9|8313.9|8327.7|8312.7|25
1705986600000|2024-01-23 05:10:00|8328.2|8313.2|8328.3|8313.3|8328.6|8313.6|8328.2|8313.2|9
1705986900000|2024-01-23 05:15:00|8328.2|8313.2|8328.3|8313.3|8328.6|8313.6|8328.1|8313.1|8
1705987200000|2024-01-23 05:20:00|8328.2|8313.2|8327.8|8312.8|8328.2|8313.2|8327.6|8312.6|9
1705987500000|2024-01-23 05:25:00|8327.9|8312.9|8328|8313|8328.2|8313.2|8327.8|8312.8|28
1705987800000|2024-01-23 05:30:00|8328.1|8313.1|8328.2|8313.2|8328.2|8313.2|8327.8|8312.8|14
1705988100000|2024-01-23 05:35:00|8328.1|8313.1|8327.6|8312.6|8328.2|8313.2|8327.4|8312.4|27
1705988400000|2024-01-23 05:40:00|8327.5|8312.5|8327.6|8312.6|8327.7|8312.7|8327.5|8312.5|16
1705988700000|2024-01-23 05:45:00|8327.5|8312.5|8327.8|8312.8|8327.8|8312.8|8327.4|8312.4|20
1705989000000|2024-01-23 05:50:00|8327.7|8312.7|8327.3|8312.3|8327.7|8312.7|8326.9|8311.9|31
1705989300000|2024-01-23 05:55:00|8327.4|8312.4|8328.3|8313.3|8328.3|8313.3|8327.4|8312.4|16
1705989600000|2024-01-23 06:00:00|8328.2|8313.2|8327.5|8312.5|8328.3|8313.3|8327.3|8312.3|26
1705989900000|2024-01-23 06:05:00|8327.3|8312.3|8328.3|8313.3|8328.3|8313.3|8327.3|8312.3|15
1705990200000|2024-01-23 06:10:00|8328.2|8313.2|8327.5|8312.5|8328.7|8313.7|8327.3|8312.3|28
1705990500000|2024-01-23 06:15:00|8327.4|8312.4|8327.3|8312.3|8327.9|8312.9|8327.3|8312.3|22
1705990800000|2024-01-23 06:20:00|8327.4|8312.4|8326.9|8311.9|8327.4|8312.4|8326.8|8311.8|12
1705991100000|2024-01-23 06:25:00|8327|8312|8326.4|8311.4|8327|8312|8326|8311|25
1705991400000|2024-01-23 06:30:00|8326.3|8311.3|8326.4|8311.4|8326.6|8311.6|8325.8|8310.8|27
1705991700000|2024-01-23 06:35:00|8326.3|8311.3|8325.1|8310.1|8326.3|8311.3|8324.7|8309.7|54
1705992000000|2024-01-23 06:40:00|8324.9|8309.9|8326|8311|8330.7|8311.3|8324.5|8305.6|61
1705992300000|2024-01-23 06:45:00|8326.2|8311.2|8325.3|8310.3|8326.3|8311.3|8325.2|8310.2|23
1705992600000|2024-01-23 06:50:00|8325|8310|8323.7|8308.7|8325|8310|8323.4|8308.4|31
1705992900000|2024-01-23 06:55:00|8323.6|8308.6|8326.1|8311.1|8326.1|8311.1|8323.5|8308.5|46
1705993200000|2024-01-23 07:00:00|8326.2|8311.2|8326.3|8311.3|8326.8|8311.8|8325.9|8310.9|31
1705993500000|2024-01-23 07:05:00|8326.4|8311.4|8326.3|8311.3|8326.7|8311.7|8325.8|8310.8|10
1705993800000|2024-01-23 07:10:00|8326.4|8311.4|8326.4|8311.4|8326.8|8311.8|8326.3|8311.3|36
1705994100000|2024-01-23 07:15:00|8326.3|8311.3|8326.5|8311.5|8326.5|8311.5|8326.3|8311.3|7
1705994400000|2024-01-23 07:20:00|8326.4|8311.4|8325.8|8310.8|8326.6|8311.6|8325.6|8310.6|37
1705994700000|2024-01-23 07:25:00|8325.7|8310.7|8326.7|8311.7|8327.1|8312.1|8325.7|8310.7|20
1705995000000|2024-01-23 07:30:00|8326.6|8311.6|8326.9|8311.9|8326.9|8311.9|8326|8311|22
1705995300000|2024-01-23 07:35:00|8327|8312|8327.2|8312.2|8328|8313|8326.9|8311.9|49
1705995600000|2024-01-23 07:40:00|8327.1|8312.1|8327.3|8312.3|8327.6|8312.6|8327|8312|14
1705995900000|2024-01-23 07:45:00|8327.4|8312.4|8327.7|8312.7|8327.7|8312.7|8327.4|8312.4|9
1705996200000|2024-01-23 07:50:00|8327.8|8312.8|8325.8|8310.8|8327.9|8312.9|8325.8|8310.8|29
1705996500000|2024-01-23 07:55:00|8325.3|8310.3|8326.7|8311.7|8326.7|8311.7|8325.1|8310.1|27
1705996800000|2024-01-23 08:00:00|8326.9|8311.9|8326.8|8311.8|8327.1|8312.1|8326.3|8311.3|30
1705997100000|2024-01-23 08:05:00|8326.7|8311.7|8326.9|8311.9|8327.3|8312.3|8326.7|8311.7|11
1705997400000|2024-01-23 08:10:00|8327.3|8312.3|8327.4|8312.4|8327.7|8312.7|8327.3|8312.3|6
1705997700000|2024-01-23 08:15:00|8327.7|8312.7|8327.4|8312.4|8328|8313|8327.3|8312.3|28
1705998000000|2024-01-23 08:20:00|8327.3|8312.3|8327.3|8312.3|8327.4|8312.4|8326.9|8311.9|22
1705998300000|2024-01-23 08:25:00|8327.4|8312.4|8327.4|8312.4|8327.9|8312.9|8327.3|8312.3|11
1705998600000|2024-01-23 08:30:00|8327.3|8312.3|8327.2|8312.2|8327.3|8312.3|8327.2|8312.2|4
1705998900000|2024-01-23 08:35:00|8327.3|8312.3|8328.1|8313.1|8328.1|8313.1|8327.2|8312.2|29
1705999200000|2024-01-23 08:40:00|8328.2|8313.2|8329|8314|8329.2|8314.2|8328.2|8313.2|16
1705999500000|2024-01-23 08:45:00|8328.9|8313.9|8330.7|8315.7|8330.7|8315.7|8328.9|8313.9|37
1705999800000|2024-01-23 08:50:00|8330.8|8315.8|8330.1|8315.1|8331.4|8316.4|8329.5|8314.5|36
1706000100000|2024-01-23 08:55:00|8330.2|8315.2|8331.1|8316.1|8331.3|8316.3|8329.4|8314.4|42
1706000400000|2024-01-23 09:00:00|8331|8316|8332.7|8317.7|8332.7|8317.7|8331|8316|23
1706000700000|2024-01-23 09:05:00|8332.6|8317.6|8332.2|8317.2|8332.6|8317.6|8331.8|8316.8|39
1706001000000|2024-01-23 09:10:00|8332.3|8317.3|8331.5|8316.5|8332.6|8317.6|8331.2|8316.2|45
1706001300000|2024-01-23 09:15:00|8331.6|8316.6|8331.8|8316.8|8331.8|8316.8|8331.1|8316.1|23
1706001600000|2024-01-23 09:20:00|8331.7|8316.7|8331.7|8316.7|8331.7|8316.7|8331.4|8316.4|17
1706001900000|2024-01-23 09:25:00|8331.8|8316.8|8332.4|8317.4|8332.4|8317.4|8331.7|8316.7|16
1706002200000|2024-01-23 09:30:00|8332.5|8317.5|8333.5|8318.5|8333.8|8318.8|8332.3|8317.3|34
1706002500000|2024-01-23 09:35:00|8333.4|8318.4|8333.7|8318.7|8334.6|8319.6|8332.9|8317.9|26
1706002800000|2024-01-23 09:40:00|8333.6|8318.6|8333.9|8318.9|8334.1|8319.1|8333.4|8318.4|25
1706003100000|2024-01-23 09:45:00|8334|8319|8334.6|8319.6|8335|8320|8333.9|8318.9|25
1706003400000|2024-01-23 09:50:00|8334.5|8319.5|8334.2|8319.2|8334.7|8319.7|8333.6|8318.6|34
1706003700000|2024-01-23 09:55:00|8334.1|8319.1|8334.2|8319.2|8334.3|8319.3|8333.5|8318.5|18
1706004000000|2024-01-23 10:00:00|8334.1|8319.1|8335.1|8320.1|8335.1|8320.1|8334.1|8319.1|21
1706004300000|2024-01-23 10:05:00|8335|8320|8334.2|8319.2|8335.1|8320.1|8334.2|8319.2|20
1706004600000|2024-01-23 10:10:00|8334.1|8319.1|8334.2|8319.2|8334.3|8319.3|8333.4|8318.4|19
1706004900000|2024-01-23 10:15:00|8334.3|8319.3|8334|8319|8334.3|8319.3|8333.9|8318.9|13
1706005200000|2024-01-23 10:20:00|8333.9|8318.9|8334.7|8319.7|8334.7|8319.7|8333.8|8318.8|18
1706005500000|2024-01-23 10:25:00|8334.6|8319.6|8334.1|8319.1|8334.6|8319.6|8334|8319|18
1706005800000|2024-01-23 10:30:00|8334|8319|8333.8|8318.8|8334.1|8319.1|8333.6|8318.6|13
1706006100000|2024-01-23 10:35:00|8333.9|8318.9|8333.6|8318.6|8334.2|8319.2|8333.4|8318.4|26
1706006400000|2024-01-23 10:40:00|8333.5|8318.5|8334.6|8319.6|8334.8|8319.8|8333.5|8318.5|39
1706006700000|2024-01-23 10:45:00|8334.5|8319.5|8334.5|8319.5|8334.5|8319.5|8333.8|8318.8|23
1706007000000|2024-01-23 10:50:00|8334.6|8319.6|8334.3|8319.3|8334.6|8319.6|8334.3|8319.3|8
1706007300000|2024-01-23 10:55:00|8334.2|8319.2|8333.4|8318.4|8334.3|8319.3|8332.9|8317.9|25
1706007600000|2024-01-23 11:00:00|8333.3|8318.3|8333.5|8318.5|8333.5|8318.5|8333.2|8318.2|23
1706007900000|2024-01-23 11:05:00|8333.4|8318.4|8333.2|8318.2|8333.5|8318.5|8332.5|8317.5|19
1706008200000|2024-01-23 11:10:00|8333.1|8318.1|8333|8318|8333.1|8318.1|8332.9|8317.9|4
1706008500000|2024-01-23 11:15:00|8333.1|8318.1|8332.7|8317.7|8333.3|8318.3|8332.7|8317.7|20
1706008800000|2024-01-23 11:20:00|8332.8|8317.8|8333|8318|8333.1|8318.1|8332.6|8317.6|21
1706009100000|2024-01-23 11:25:00|8332.9|8317.9|8332.5|8317.5|8333|8318|8332.5|8317.5|50
1706009400000|2024-01-23 11:30:00|8332.4|8317.4|8331.7|8316.7|8332.8|8317.8|8331.7|8316.7|10
1706009700000|2024-01-23 11:35:00|8331.6|8316.6|8331.6|8316.6|8332.7|8317.7|8331.6|8316.6|8
1706010000000|2024-01-23 11:40:00|8331.7|8316.7|8332.4|8317.4|8332.8|8317.8|8331.5|8316.5|22
1706010300000|2024-01-23 11:45:00|8332.5|8317.5|8332.6|8317.6|8332.6|8317.6|8332.4|8317.4|4
1706010600000|2024-01-23 11:50:00|8332.5|8317.5|8332.7|8317.7|8332.8|8317.8|8332.5|8317.5|7
1706010900000|2024-01-23 11:55:00|8332.8|8317.8|8332.8|8317.8|8332.9|8317.9|8332.7|8317.7|7
1706011200000|2024-01-23 12:00:00|8332.7|8317.7|8332.7|8317.7|8332.8|8317.8|8332.7|8317.7|3
1706011500000|2024-01-23 12:05:00|8332.8|8317.8|8332.6|8317.6|8332.8|8317.8|8332.6|8317.6|11
1706012100000|2024-01-23 12:15:00|8332.5|8317.5|8332.1|8317.1|8332.7|8317.7|8331.9|8316.9|27
1706012700000|2024-01-23 12:25:00|8332.2|8317.2|8332.3|8317.3|8333|8318|8332|8317|20
1706013000000|2024-01-23 12:30:00|8332.2|8317.2|8331.8|8316.8|8332.3|8317.3|8331.3|8316.3|26
1706013300000|2024-01-23 12:35:00|8331.7|8316.7|8331.5|8316.5|8331.7|8316.7|8331.4|8316.4|5
1706013600000|2024-01-23 12:40:00|8331.4|8316.4|8331.3|8316.3|8331.4|8316.4|8331.2|8316.2|6
1706013900000|2024-01-23 12:45:00|8331.2|8316.2|8330.8|8315.8|8331.2|8316.2|8330.8|8315.8|13
1706014200000|2024-01-23 12:50:00|8330.2|8315.2|8329.9|8314.9|8330.3|8315.3|8329.8|8314.8|7
1706014500000|2024-01-23 12:55:00|8329.8|8314.8|8330.2|8315.2|8330.2|8315.2|8329.6|8314.6|16
1706014800000|2024-01-23 13:00:00|8330.4|8315.4|8330|8315|8330.4|8315.4|8329.7|8314.7|12
1706015100000|2024-01-23 13:05:00|8329.9|8314.9|8330|8315|8330|8315|8329.9|8314.9|2
1706015400000|2024-01-23 13:10:00|8329.9|8314.9|8329.9|8314.9|8330|8315|8329.9|8314.9|3
1706015700000|2024-01-23 13:15:00|8330|8315|8329.7|8314.7|8330|8315|8329.7|8314.7|4
1706016000000|2024-01-23 13:20:00|8329.8|8314.8|8329.6|8314.6|8329.9|8314.9|8329.4|8314.4|14
1706016300000|2024-01-23 13:25:00|8329.7|8314.7|8330|8315|8330.1|8315.1|8329.7|8314.7|6
1706016600000|2024-01-23 13:30:00|8329.9|8314.9|8330|8315|8330|8315|8329.5|8314.5|6
1706016900000|2024-01-23 13:35:00|8329.9|8314.9|8329.5|8314.5|8329.9|8314.9|8329.4|8314.4|6
1706017200000|2024-01-23 13:40:00|8329.6|8314.6|8329.6|8314.6|8329.6|8314.6|8329.6|8314.6|1
1706017500000|2024-01-23 13:45:00|8329.5|8314.5|8329.5|8314.5|8329.5|8314.5|8329.5|8314.5|1
1706017800000|2024-01-23 13:50:00|8329.6|8314.6|8329.6|8314.6|8329.9|8314.9|8329.4|8314.4|7
1706018100000|2024-01-23 13:55:00|8329.7|8314.7|8329.5|8314.5|8329.7|8314.7|8329.5|8314.5|3
1706018400000|2024-01-23 14:00:00|8329.6|8314.6|8329.6|8314.6|8329.6|8314.6|8329.6|8314.6|1
1706018700000|2024-01-23 14:05:00|8329.7|8314.7|8330.1|8315.1|8330.1|8315.1|8329.6|8314.6|19
1706019000000|2024-01-23 14:10:00|8330|8315|8329.8|8314.8|8330|8315|8329.3|8314.3|14
1706019300000|2024-01-23 14:15:00|8329.9|8314.9|8330.1|8315.1|8330.1|8315.1|8329.9|8314.9|5
1706019600000|2024-01-23 14:20:00|8329.8|8314.8|8329.5|8314.5|8329.8|8314.8|8329.3|8314.3|7
1706019900000|2024-01-23 14:25:00|8329.6|8314.6|8330|8315|8330.3|8315.3|8329.5|8314.5|16
1706020200000|2024-01-23 14:30:00|8329.9|8314.9|8330|8315|8330.1|8315.1|8329.8|8314.8|10
1706020500000|2024-01-23 14:35:00|8330.1|8315.1|8330.1|8315.1|8330.3|8315.3|8329.9|8314.9|24
1706020800000|2024-01-23 14:40:00|8330.2|8315.2|8330|8315|8330.2|8315.2|8330|8315|5
1706021100000|2024-01-23 14:45:00|8330.2|8315.2|8330.8|8315.8|8330.8|8315.8|8330.2|8315.2|3
1706021400000|2024-01-23 14:50:00|8331.2|8316.2|8330.7|8315.7|8331.2|8316.2|8330.7|8315.7|14
1706021700000|2024-01-23 14:55:00|8330.6|8315.6|8330.9|8315.9|8330.9|8315.9|8330.6|8315.6|6
1706022000000|2024-01-23 15:00:00|8330.8|8315.8|8331|8316|8331|8316|8330.8|8315.8|7
1706022300000|2024-01-23 15:05:00|8330.9|8315.9|8330.7|8315.7|8331|8316|8330.5|8315.5|12
1706022600000|2024-01-23 15:10:00|8330.8|8315.8|8330.9|8315.9|8331.3|8316.3|8330.7|8315.7|42
1706022900000|2024-01-23 15:15:00|8330.8|8315.8|8330.4|8315.4|8331.1|8316.1|8329.6|8314.6|42
1706023200000|2024-01-23 15:20:00|8330.3|8315.3|8330.4|8315.4|8330.5|8315.5|8330.3|8315.3|22
1706023500000|2024-01-23 15:25:00|8330.7|8315.7|8330.5|8315.5|8331|8316|8330.3|8315.3|35
1706023800000|2024-01-23 15:30:00|8330.7|8315.7|8330.5|8315.5|8331|8316|8330.1|8315.1|64
1706024100000|2024-01-23 15:35:00|8330.6|8315.6|8331|8316|8331|8316|8330.5|8315.5|13
1706024400000|2024-01-23 15:40:00|8330.9|8315.9|8331.2|8316.2|8331.2|8316.2|8330.8|8315.8|13
1706024700000|2024-01-23 15:45:00|8331.1|8316.1|8331.1|8316.1|8331.1|8316.1|8331|8316|3
1706025300000|2024-01-23 15:55:00|8331|8316|8331|8316|8331.1|8316.1|8331|8316|3
1706025600000|2024-01-23 16:00:00|8331.1|8316.1|8331.5|8316.5|8332.2|8317.2|8331.1|8316.1|25
1706025900000|2024-01-23 16:05:00|8331.4|8316.4|8331.5|8316.5|8331.5|8316.5|8331.4|8316.4|2
1706026200000|2024-01-23 16:10:00|8331.4|8316.4|8331.3|8316.3|8331.4|8316.4|8331.2|8316.2|6
1706026500000|2024-01-23 16:15:00|8331.2|8316.2|8331.4|8316.4|8331.6|8316.6|8331.2|8316.2|18
1706026800000|2024-01-23 16:20:00|8331.8|8316.8|8331.3|8316.3|8331.8|8316.8|8331.3|8316.3|8
1706027100000|2024-01-23 16:25:00|8331.1|8316.1|8331.3|8316.3|8331.3|8316.3|8331|8316|4
1706027400000|2024-01-23 16:30:00|8331.4|8316.4|8331.8|8316.8|8332.2|8317.2|8331.4|8316.4|6
1706027700000|2024-01-23 16:35:00|8331.5|8316.5|8331.6|8316.6|8331.6|8316.6|8331.5|8316.5|2
1706028000000|2024-01-23 16:40:00|8331.4|8316.4|8331.8|8316.8|8331.8|8316.8|8331.3|8316.3|3
1706028600000|2024-01-23 16:50:00|8332|8317|8332.8|8317.8|8332.9|8317.9|8332|8317|6
1706028900000|2024-01-23 16:55:00|8332.9|8317.9|8332.9|8317.9|8332.9|8317.9|8332.9|8317.9|1
1706029200000|2024-01-23 17:00:00|8333|8318|8333.6|8318.6|8333.7|8318.7|8333|8318|14
1706029800000|2024-01-23 17:10:00|8333.7|8318.7|8333.7|8318.7|8333.7|8318.7|8333.7|8318.7|1
1706030100000|2024-01-23 17:15:00|8333.8|8318.8|8333.6|8318.6|8333.8|8318.8|8333.6|8318.6|3
1706030400000|2024-01-23 17:20:00|8333.5|8318.5|8333.7|8318.7|8333.7|8318.7|8333.5|8318.5|3
1706030700000|2024-01-23 17:25:00|8333.6|8318.6|8333.6|8318.6|8333.7|8318.7|8333.6|8318.6|3
1706031300000|2024-01-23 17:35:00|8333.7|8318.7|8334|8319|8334.2|8319.2|8333.7|8318.7|9
1706031600000|2024-01-23 17:40:00|8334.1|8319.1|8333.8|8318.8|8334.1|8319.1|8333.8|8318.8|10
1706031900000|2024-01-23 17:45:00|8338.7|8313.7|8338.6|8313.6|8338.7|8313.7|8338.6|8313.6|2
1706032200000|2024-01-23 17:50:00|8333.7|8318.7|8333.8|8318.8|8333.9|8318.9|8333.7|8318.7|6
1706032500000|2024-01-23 17:55:00|8338.6|8313.6|8338.1|8313.1|8338.7|8313.7|8338.1|8313.1|11
1706032800000|2024-01-23 18:00:00|8338.3|8313.3|8338.2|8313.2|8338.3|8313.3|8338.1|8313.1|6
1706033100000|2024-01-23 18:05:00|8338.3|8313.3|8338.3|8313.3|8338.3|8313.3|8338.2|8313.2|5
1706033400000|2024-01-23 18:10:00|8338.4|8313.4|8333.7|8318.7|8338.8|8318.8|8333.7|8313.3|9
1706033700000|2024-01-23 18:15:00|8333.8|8318.8|8333.1|8318.1|8333.8|8318.8|8333|8318|7
1706034300000|2024-01-23 18:25:00|8333|8318|8333.1|8318.1|8333.1|8318.1|8333|8318|2
1706034600000|2024-01-23 18:30:00|8333|8318|8332.4|8317.4|8333.1|8318.1|8332.3|8317.3|7
1706034900000|2024-01-23 18:35:00|8332.3|8317.3|8331.6|8316.6|8332.3|8317.3|8331.5|8316.5|5
1706035200000|2024-01-23 18:40:00|8331.5|8316.5|8337.2|8312.2|8337.2|8317.2|8331.5|8311.9|8
1706035500000|2024-01-23 18:45:00|8337.1|8312.1|8338.4|8313.4|8338.5|8313.5|8337.1|8312.1|60
1706035800000|2024-01-23 18:50:00|8338.2|8313.2|8339.1|8314.1|8339.4|8314.4|8338|8313|77
1706036100000|2024-01-23 18:55:00|8339.2|8314.2|8338.6|8313.6|8339.3|8314.3|8338.6|8313.6|19
1706036700000|2024-01-23 19:05:00|8338.5|8313.5|8338.6|8313.6|8338.8|8313.8|8338.5|8313.5|6
1706037000000|2024-01-23 19:10:00|8338.5|8313.5|8337.6|8312.6|8338.5|8313.5|8337.3|8312.3|27
1706037300000|2024-01-23 19:15:00|8332.7|8317.7|8332.7|8317.7|8332.8|8317.8|8332.6|8317.6|5
1706037600000|2024-01-23 19:20:00|8332.8|8317.8|8332.8|8317.8|8332.8|8317.8|8332.7|8317.7|3
1706037900000|2024-01-23 19:25:00|8332.9|8317.9|8332.8|8317.8|8333|8318|8332.8|8317.8|27
1706038200000|2024-01-23 19:30:00|8332.7|8317.7|8332.7|8317.7|8332.7|8317.7|8332.7|8317.7|1
1706038500000|2024-01-23 19:35:00|8332.3|8317.3|8337.9|8312.9|8338.3|8318.2|8332.1|8312.7|163
1706038800000|2024-01-23 19:40:00|8337.8|8312.8|8338|8313|8338.2|8313.2|8337.5|8312.5|17
1706039100000|2024-01-23 19:45:00|8338.4|8313.4|8338.5|8313.5|8338.5|8313.5|8338.4|8313.4|4
1706039400000|2024-01-23 19:50:00|8338.4|8313.4|8338.4|8313.4|8338.4|8313.4|8338.3|8313.3|3
1706039700000|2024-01-23 19:55:00|8338.5|8313.5|8338.5|8313.5|8338.5|8313.5|8338.4|8313.4|3
1706040000000|2024-01-23 20:00:00|8338.6|8313.6|8338.5|8313.5|8338.7|8313.7|8338.4|8313.4|16
1706040300000|2024-01-23 20:05:00|8338.4|8313.4|8337.4|8312.4|8338.5|8313.5|8337.4|8312.4|9
1706040600000|2024-01-23 20:10:00|8337.2|8312.2|8337.8|8312.8|8337.9|8312.9|8337.2|8312.2|10
1706040900000|2024-01-23 20:15:00|8337.9|8312.9|8337.7|8312.7|8337.9|8312.9|8337.6|8312.6|9
1706041200000|2024-01-23 20:20:00|8337.6|8312.6|8337.9|8312.9|8338|8313|8337.6|8312.6|10
1706041500000|2024-01-23 20:25:00|8338|8313|8338.3|8313.3|8338.4|8318.5|8333.5|8312.9|21
1706041800000|2024-01-23 20:30:00|8338.7|8313.7|8339.2|8314.2|8339.2|8314.2|8338.7|8313.7|6
1706042100000|2024-01-23 20:35:00|8339|8314|8338.9|8313.9|8339|8314|8338.9|8313.9|4
1706042400000|2024-01-23 20:40:00|8339|8314|8339.2|8314.2|8339.3|8314.3|8339|8314|5
1706042700000|2024-01-23 20:45:00|8339.1|8314.1|8339.1|8314.1|8339.1|8314.1|8339|8314|3
1706043000000|2024-01-23 20:50:00|8339|8314|8338.8|8313.8|8339.1|8314.1|8338.8|8313.8|7
1706043300000|2024-01-23 20:55:00|8338.9|8313.9|8338.8|8313.8|8338.9|8313.9|8338.8|8313.8|4
1706061600000|2024-01-24 02:00:00|8338.9|8313.9|8338.4|8313.4|8339|8314|8337.6|8312.6|20
1706061900000|2024-01-24 02:05:00|8338.5|8313.5|8339|8314|8340|8315|8338.4|8313.4|58
1706062200000|2024-01-24 02:10:00|8339.1|8314.1|8339|8314|8339.1|8314.1|8338.9|8313.9|30
1706062500000|2024-01-24 02:15:00|8338.9|8313.9|8339|8314|8339.2|8314.2|8338.9|8313.9|30
1706062800000|2024-01-24 02:20:00|8339.1|8314.1|8339|8314|8339.2|8314.2|8339|8314|23
1706063100000|2024-01-24 02:25:00|8339.1|8314.1|8339.2|8314.2|8339.6|8314.6|8339|8314|42
1706063400000|2024-01-24 02:30:00|8339.3|8314.3|8339.6|8314.6|8339.7|8314.7|8339.3|8314.3|10
1706063700000|2024-01-24 02:35:00|8339.5|8314.5|8339.3|8314.3|8339.5|8314.5|8339.3|8314.3|5
1706064000000|2024-01-24 02:40:00|8338.6|8313.6|8338.6|8313.6|8338.7|8313.7|8338.6|8313.6|3
1706064300000|2024-01-24 02:45:00|8338.4|8313.4|8338.7|8313.7|8338.7|8313.7|8338.4|8313.4|4
1706064600000|2024-01-24 02:50:00|8338.9|8313.9|8338.8|8313.8|8338.9|8313.9|8338.7|8313.7|4
1706064900000|2024-01-24 02:55:00|8338.9|8313.9|8339.1|8314.1|8339.2|8314.2|8338.9|8313.9|5
1706065200000|2024-01-24 03:00:00|8339|8314|8339.3|8314.3|8339.4|8314.4|8339|8314|18
1706065500000|2024-01-24 03:05:00|8338.9|8313.9|8338.3|8313.3|8338.9|8313.9|8338.3|8313.3|10
1706065800000|2024-01-24 03:10:00|8338.4|8313.4|8338.6|8313.6|8339|8314|8338|8313|51
1706066100000|2024-01-24 03:15:00|8338.5|8313.5|8338.7|8313.7|8338.9|8313.9|8338.5|8313.5|14
1706066400000|2024-01-24 03:20:00|8338.6|8313.6|8337.1|8312.1|8338.6|8313.6|8337.1|8312.1|16
1706066700000|2024-01-24 03:25:00|8337.2|8312.2|8336.8|8311.8|8337.6|8312.6|8336.8|8311.8|40
1706067000000|2024-01-24 03:30:00|8336.7|8311.7|8333|8318|8337.9|8318.1|8332.3|8311.6|83
1706067300000|2024-01-24 03:35:00|8332.9|8317.9|8333.4|8318.4|8333.8|8318.8|8332.9|8317.9|35
1706067600000|2024-01-24 03:40:00|8333.5|8318.5|8332.4|8317.4|8333.8|8318.8|8332.1|8317.1|36
1706067900000|2024-01-24 03:45:00|8332.3|8317.3|8332.6|8317.6|8333|8318|8332.2|8317.2|33
1706068200000|2024-01-24 03:50:00|8332.4|8317.4|8332.7|8317.7|8332.7|8317.7|8332|8317|18
1706068500000|2024-01-24 03:55:00|8332.6|8317.6|8332.2|8317.2|8332.6|8317.6|8332.1|8317.1|18
1706068800000|2024-01-24 04:00:00|8332.1|8317.1|8331.6|8316.6|8332.2|8317.2|8331.6|8316.6|13
1706069100000|2024-01-24 04:05:00|8331.8|8316.8|8332.1|8317.1|8332.1|8317.1|8331.8|8316.8|8
1706069400000|2024-01-24 04:10:00|8332|8317|8332.1|8317.1|8332.2|8317.2|8331.9|8316.9|6
1706069700000|2024-01-24 04:15:00|8332|8317|8332|8317|8332|8317|8331.9|8316.9|3
1706070000000|2024-01-24 04:20:00|8331.9|8316.9|8331.2|8316.2|8331.9|8316.9|8331|8316|19
1706070300000|2024-01-24 04:25:00|8331.3|8316.3|8331.3|8316.3|8331.3|8316.3|8330.8|8315.8|12
1706070600000|2024-01-24 04:30:00|8331.4|8316.4|8331.8|8316.8|8331.9|8316.9|8331.3|8316.3|20
1706070900000|2024-01-24 04:35:00|8331.7|8316.7|8331.2|8316.2|8331.8|8316.8|8331.2|8316.2|15
1706071200000|2024-01-24 04:40:00|8331.3|8316.3|8331.3|8316.3|8331.6|8316.6|8331|8316|13
1706071500000|2024-01-24 04:45:00|8331.4|8316.4|8331.2|8316.2|8331.4|8316.4|8331.2|8316.2|5
1706071800000|2024-01-24 04:50:00|8331.1|8316.1|8331.1|8316.1|8331.2|8316.2|8331|8316|11
1706072400000|2024-01-24 05:00:00|8331.2|8316.2|8331.8|8316.8|8331.8|8316.8|8331.2|8316.2|13
1706072700000|2024-01-24 05:05:00|8331.9|8316.9|8332.3|8317.3|8332.5|8317.5|8331.8|8316.8|16
1706073000000|2024-01-24 05:10:00|8331.9|8316.9|8331.8|8316.8|8332.1|8317.1|8331.8|8316.8|10
1706073300000|2024-01-24 05:15:00|8331.9|8316.9|8331.8|8316.8|8331.9|8316.9|8331.8|8316.8|4
1706073600000|2024-01-24 05:20:00|8331.9|8316.9|8331.8|8316.8|8331.9|8316.9|8331.8|8316.8|2
1706073900000|2024-01-24 05:25:00|8332|8317|8332|8317|8332.2|8317.2|8331.9|8316.9|11
1706074200000|2024-01-24 05:30:00|8332.1|8317.1|8332.3|8317.3|8332.3|8317.3|8331.9|8316.9|12
1706074500000|2024-01-24 05:35:00|8332.4|8317.4|8333.1|8318.1|8333.3|8318.3|8332.4|8317.4|14
1706074800000|2024-01-24 05:40:00|8333.2|8318.2|8332.1|8317.1|8333.2|8318.2|8331.9|8316.9|20
1706075100000|2024-01-24 05:45:00|8332|8317|8332|8317|8332.2|8317.2|8332|8317|9
1706075400000|2024-01-24 05:50:00|8331.9|8316.9|8332|8317|8332.2|8317.2|8331.9|8316.9|6
1706075700000|2024-01-24 05:55:00|8331.9|8316.9|8331.3|8316.3|8332.1|8317.1|8331.3|8316.3|11
1706076000000|2024-01-24 06:00:00|8331.2|8316.2|8331.7|8316.7|8331.9|8316.9|8331|8316|20
1706076300000|2024-01-24 06:05:00|8331.6|8316.6|8331.8|8316.8|8331.8|8316.8|8331.6|8316.6|9
1706076600000|2024-01-24 06:10:00|8331.6|8316.6|8331.4|8316.4|8331.6|8316.6|8331.2|8316.2|20
1706076900000|2024-01-24 06:15:00|8331.3|8316.3|8331.3|8316.3|8331.6|8316.6|8331.3|8316.3|6
1706077200000|2024-01-24 06:20:00|8331.4|8316.4|8330.9|8315.9|8331.6|8316.6|8330.9|8315.9|26
1706077500000|2024-01-24 06:25:00|8330.8|8315.8|8331.4|8316.4|8331.4|8316.4|8330.8|8315.8|12
1706077800000|2024-01-24 06:30:00|8331.3|8316.3|8331.3|8316.3|8331.5|8316.5|8331.3|8316.3|7
1706078100000|2024-01-24 06:35:00|8331.2|8316.2|8331.3|8316.3|8331.3|8316.3|8331.2|8316.2|8
1706078400000|2024-01-24 06:40:00|8331.2|8316.2|8330.8|8315.8|8331.2|8316.2|8330.8|8315.8|8
1706078700000|2024-01-24 06:45:00|8331|8316|8330.8|8315.8|8331.1|8316.1|8330.8|8315.8|15
1706079000000|2024-01-24 06:50:00|8331|8316|8331.7|8316.7|8331.8|8316.8|8330.8|8315.8|16
1706079300000|2024-01-24 06:55:00|8331.6|8316.6|8332.3|8317.3|8332.3|8317.3|8331.6|8316.6|10
1706079600000|2024-01-24 07:00:00|8332.4|8317.4|8332.8|8317.8|8333.4|8318.4|8332.3|8317.3|19
1706079900000|2024-01-24 07:05:00|8332.9|8317.9|8332.8|8317.8|8333.3|8318.3|8332.8|8317.8|10
1706080200000|2024-01-24 07:10:00|8332.6|8317.6|8333.1|8318.1|8333.1|8318.1|8332.3|8317.3|19
1706080500000|2024-01-24 07:15:00|8333|8318|8333.4|8318.4|8333.4|8318.4|8332.8|8317.8|13
1706080800000|2024-01-24 07:20:00|8333.5|8318.5|8333.6|8318.6|8333.6|8318.6|8333.5|8318.5|12
1706081100000|2024-01-24 07:25:00|8333.7|8318.7|8334.1|8319.1|8334.3|8319.3|8333.1|8318.1|19
1706081400000|2024-01-24 07:30:00|8334.2|8319.2|8333.4|8318.4|8334.2|8319.2|8333.4|8318.4|24
1706081700000|2024-01-24 07:35:00|8333.5|8318.5|8333.6|8318.6|8333.7|8318.7|8333.1|8318.1|20
1706082000000|2024-01-24 07:40:00|8333.5|8318.5|8333.2|8318.2|8333.7|8318.7|8333.2|8318.2|8
1706082300000|2024-01-24 07:45:00|8333.3|8318.3|8333.2|8318.2|8333.3|8318.3|8333.1|8318.1|16
1706082600000|2024-01-24 07:50:00|8333.3|8318.3|8333.3|8318.3|8333.7|8318.7|8333.2|8318.2|10
1706082900000|2024-01-24 07:55:00|8333.2|8318.2|8332.8|8317.8|8333.3|8318.3|8332.7|8317.7|25
1706083200000|2024-01-24 08:00:00|8332.5|8317.5|8332.6|8317.6|8332.6|8317.6|8332.3|8317.3|14
1706083500000|2024-01-24 08:05:00|8332.4|8317.4|8332.3|8317.3|8332.7|8317.7|8331.9|8316.9|36
1706083800000|2024-01-24 08:10:00|8332.4|8317.4|8332.4|8317.4|8332.6|8317.6|8332.4|8317.4|21
1706084100000|2024-01-24 08:15:00|8332.5|8317.5|8332.2|8317.2|8332.7|8317.7|8332.2|8317.2|15
1706084400000|2024-01-24 08:20:00|8332.3|8317.3|8332.1|8317.1|8332.5|8317.5|8332.1|8317.1|12
1706084700000|2024-01-24 08:25:00|8332|8317|8332.1|8317.1|8332.1|8317.1|8331.8|8316.8|16
1706085000000|2024-01-24 08:30:00|8331.8|8316.8|8331.3|8316.3|8332.7|8317.7|8331.3|8316.3|22
1706085300000|2024-01-24 08:35:00|8331.5|8316.5|8331.7|8316.7|8331.8|8316.8|8331.3|8316.3|12
1706085600000|2024-01-24 08:40:00|8331.8|8316.8|8331.9|8316.9|8331.9|8316.9|8331.8|8316.8|8
1706085900000|2024-01-24 08:45:00|8331.6|8316.6|8332.4|8317.4|8332.4|8317.4|8331.6|8316.6|8
1706086200000|2024-01-24 08:50:00|8332.3|8317.3|8332.3|8317.3|8332.4|8317.4|8332.1|8317.1|5
1706086500000|2024-01-24 08:55:00|8332.1|8317.1|8331.9|8316.9|8332.4|8317.4|8331.9|8316.9|9
1706086800000|2024-01-24 09:00:00|8331.8|8316.8|8331.8|8316.8|8331.9|8316.9|8331.8|8316.8|3
1706087100000|2024-01-24 09:05:00|8331.3|8316.3|8331.2|8316.2|8331.4|8316.4|8331.2|8316.2|4
1706087400000|2024-01-24 09:10:00|8331.1|8316.1|8330.8|8315.8|8331.1|8316.1|8330.7|8315.7|6
1706087700000|2024-01-24 09:15:00|8330.6|8315.6|8329.8|8314.8|8330.7|8315.7|8329.8|8314.8|22
1706088000000|2024-01-24 09:20:00|8329.3|8314.3|8329.3|8314.3|8329.5|8314.5|8329.2|8314.2|13
1706088300000|2024-01-24 09:25:00|8329.4|8314.4|8329.4|8314.4|8329.5|8314.5|8329.3|8314.3|7
1706088600000|2024-01-24 09:30:00|8329.3|8314.3|8329.1|8314.1|8329.9|8314.9|8328.8|8313.8|32
1706088900000|2024-01-24 09:35:00|8329|8314|8328|8313|8329.1|8314.1|8328|8313|27
1706089200000|2024-01-24 09:40:00|8328.2|8313.2|8329.2|8314.2|8329.3|8314.3|8328.2|8313.2|20
1706089500000|2024-01-24 09:45:00|8328.8|8313.8|8328.4|8313.4|8329.2|8314.2|8327.8|8312.8|26
1706089800000|2024-01-24 09:50:00|8328.5|8313.5|8329.5|8314.5|8329.5|8314.5|8328.3|8313.3|25
1706090100000|2024-01-24 09:55:00|8329.4|8314.4|8330.5|8315.5|8330.5|8315.5|8329.4|8314.4|26
1706090400000|2024-01-24 10:00:00|8330.4|8315.4|8330|8315|8330.7|8315.7|8329.5|8314.5|46
1706090700000|2024-01-24 10:05:00|8329.9|8314.9|8329.9|8314.9|8330|8315|8329.8|8314.8|19
1706091000000|2024-01-24 10:10:00|8330|8315|8330.8|8315.8|8330.8|8315.8|8329.9|8314.9|10
1706091300000|2024-01-24 10:15:00|8330.5|8315.5|8330.9|8315.9|8330.9|8315.9|8330.3|8315.3|8
1706091600000|2024-01-24 10:20:00|8331|8316|8331.3|8316.3|8331.5|8316.5|8330.8|8315.8|11
1706091900000|2024-01-24 10:25:00|8330.8|8315.8|8331.4|8316.4|8331.6|8316.6|8330.8|8315.8|14
1706092200000|2024-01-24 10:30:00|8331.3|8316.3|8331|8316|8331.3|8316.3|8330.9|8315.9|5
1706092500000|2024-01-24 10:35:00|8330.9|8315.9|8330.7|8315.7|8330.9|8315.9|8330.5|8315.5|11
1706092800000|2024-01-24 10:40:00|8330.8|8315.8|8330.5|8315.5|8330.8|8315.8|8330.5|8315.5|7
1706093100000|2024-01-24 10:45:00|8330.6|8315.6|8330|8315|8330.6|8315.6|8330|8315|13
1706093400000|2024-01-24 10:50:00|8330.2|8315.2|8329.9|8314.9|8330.2|8315.2|8329.8|8314.8|10
1706093700000|2024-01-24 10:55:00|8329.8|8314.8|8329.7|8314.7|8329.8|8314.8|8329.7|8314.7|4
1706094000000|2024-01-24 11:00:00|8329.6|8314.6|8329.6|8314.6|8329.7|8314.7|8329|8314|13
1706094300000|2024-01-24 11:05:00|8329.5|8314.5|8330.1|8315.1|8330.1|8315.1|8329.5|8314.5|6
1706094900000|2024-01-24 11:15:00|8330|8315|8330|8315|8330.3|8315.3|8330|8315|9
1706095200000|2024-01-24 11:20:00|8330.1|8315.1|8330|8315|8330.1|8315.1|8329.9|8314.9|8
1706095500000|2024-01-24 11:25:00|8329.9|8314.9|8329.7|8314.7|8330|8315|8329.6|8314.6|16
1706095800000|2024-01-24 11:30:00|8329.6|8314.6|8330.3|8315.3|8330.4|8315.4|8329.6|8314.6|7
1706096100000|2024-01-24 11:35:00|8330.2|8315.2|8330.3|8315.3|8330.3|8315.3|8330.1|8315.1|4
1706096400000|2024-01-24 11:40:00|8330.2|8315.2|8329.2|8314.2|8333.9|8315.2|8328.8|8308.7|19
1706096700000|2024-01-24 11:45:00|8329.7|8314.7|8329.3|8314.3|8329.7|8314.7|8329.3|8314.3|4
1706097000000|2024-01-24 11:50:00|8329.4|8314.4|8329.4|8314.4|8329.4|8314.4|8329.3|8314.3|3
1706097300000|2024-01-24 11:55:00|8329.7|8314.7|8329.3|8314.3|8329.7|8314.7|8329.2|8314.2|5
1706097600000|2024-01-24 12:00:00|8328.9|8313.9|8328.5|8313.5|8328.9|8313.9|8328.4|8313.4|11
1706097900000|2024-01-24 12:05:00|8328.6|8313.6|8328.5|8313.5|8328.6|8313.6|8328.4|8313.4|8
1706098500000|2024-01-24 12:15:00|8328.7|8313.7|8328.7|8313.7|8328.7|8313.7|8328.4|8313.4|7
1706098800000|2024-01-24 12:20:00|8328.8|8313.8|8328.7|8313.7|8328.8|8313.8|8328.7|8313.7|6
1706099100000|2024-01-24 12:25:00|8328.8|8313.8|8329|8314|8329.3|8314.3|8328.8|8313.8|8
1706099400000|2024-01-24 12:30:00|8328.9|8313.9|8329|8314|8329|8314|8328.9|8313.9|4
1706099700000|2024-01-24 12:35:00|8328.9|8313.9|8329|8314|8329.1|8314.1|8328.9|8313.9|16
1706100000000|2024-01-24 12:40:00|8328.9|8313.9|8329|8314|8333.9|8314.1|8328.9|8308.9|11
1706100300000|2024-01-24 12:45:00|8329.1|8314.1|8329|8314|8329.1|8314.1|8328.8|8313.8|8
1706100600000|2024-01-24 12:50:00|8329.1|8314.1|8328.9|8313.9|8329.2|8314.2|8328.8|8313.8|13
1706100900000|2024-01-24 12:55:00|8329|8314|8328.7|8313.7|8329.1|8314.1|8328.7|8313.7|20
1706101200000|2024-01-24 13:00:00|8328.6|8313.6|8328|8313|8328.8|8313.8|8327.9|8312.9|20
1706101500000|2024-01-24 13:05:00|8327.9|8312.9|8327.7|8312.7|8328.1|8313.1|8327.7|8312.7|19
1706101800000|2024-01-24 13:10:00|8327.3|8312.3|8326|8311|8331.2|8312.3|8324.3|8305.4|59
1706102100000|2024-01-24 13:15:00|8326.1|8311.1|8326.4|8311.4|8327.5|8312.5|8326.1|8311.1|16
1706102400000|2024-01-24 13:20:00|8326.5|8311.5|8326.3|8311.3|8326.5|8311.5|8326.3|8311.3|3
1706102700000|2024-01-24 13:25:00|8326.2|8311.2|8325.6|8310.6|8326.7|8311.7|8325.6|8310.6|12
1706103000000|2024-01-24 13:30:00|8325.7|8310.7|8324.6|8309.6|8325.9|8310.9|8323.9|8308.9|39
1706103300000|2024-01-24 13:35:00|8324.5|8309.5|8325.3|8310.3|8325.7|8310.7|8324.5|8309.5|43
1706103600000|2024-01-24 13:40:00|8324.5|8309.5|8325.6|8310.6|8325.8|8310.8|8324.5|8309.5|10
1706103900000|2024-01-24 13:45:00|8325.5|8310.5|8325.4|8310.4|8325.6|8310.6|8325.3|8310.3|20
1706104200000|2024-01-24 13:50:00|8325.3|8310.3|8325.2|8310.2|8325.4|8310.4|8324.5|8309.5|43
1706104500000|2024-01-24 13:55:00|8325.1|8310.1|8325.3|8310.3|8325.4|8310.4|8325.1|8310.1|23
1706104800000|2024-01-24 14:00:00|8325.2|8310.2|8325.4|8310.4|8325.4|8310.4|8325|8310|13
1706105100000|2024-01-24 14:05:00|8325.3|8310.3|8325.6|8310.6|8330.7|8310.6|8325.3|8305.3|8
1706105400000|2024-01-24 14:10:00|8325.5|8310.5|8324.9|8309.9|8326|8311|8324.8|8309.8|27
1706105700000|2024-01-24 14:15:00|8324.8|8309.8|8325|8310|8325.2|8310.2|8324.8|8309.8|47
1706106000000|2024-01-24 14:20:00|8325.1|8310.1|8324.9|8309.9|8325.1|8310.1|8324.9|8309.9|3
1706106300000|2024-01-24 14:25:00|8325.3|8310.3|8325.3|8310.3|8325.8|8310.8|8324.9|8309.9|28
1706106600000|2024-01-24 14:30:00|8325.2|8310.2|8326.3|8311.3|8326.3|8311.3|8325.2|8310.2|18
1706106900000|2024-01-24 14:35:00|8326.2|8311.2|8326.9|8311.9|8327.4|8312.4|8325.9|8310.9|37
1706107200000|2024-01-24 14:40:00|8326.8|8311.8|8330.8|8305.8|8330.9|8312.5|8326.7|8305.8|30
1706107500000|2024-01-24 14:45:00|8330.9|8305.9|8328.6|8313.6|8332.7|8313.8|8327.9|8305.8|102
1706107800000|2024-01-24 14:50:00|8328.8|8313.8|8328.8|8313.8|8329.1|8314.1|8328.1|8313.1|53
1706108100000|2024-01-24 14:55:00|8328.9|8313.9|8328.6|8313.6|8329.3|8314.3|8328.3|8313.3|70
1706108400000|2024-01-24 15:00:00|8328.5|8313.5|8328.6|8313.6|8328.8|8313.8|8328.3|8313.3|27
1706108700000|2024-01-24 15:05:00|8328.7|8313.7|8328.8|8313.8|8328.9|8313.9|8328.2|8313.2|23
1706109000000|2024-01-24 15:10:00|8328.9|8313.9|8328.8|8313.8|8329.2|8314.2|8328.7|8313.7|26
1706109300000|2024-01-24 15:15:00|8328.7|8313.7|8328.7|8313.7|8328.8|8313.8|8328.7|8313.7|3
1706109600000|2024-01-24 15:20:00|8328.8|8313.8|8328.6|8313.6|8328.8|8313.8|8328.6|8313.6|7
1706109900000|2024-01-24 15:25:00|8328.5|8313.5|8328|8313|8328.5|8313.5|8327.8|8312.8|17
1706110200000|2024-01-24 15:30:00|8327.9|8312.9|8327.2|8312.2|8327.9|8312.9|8326.8|8311.8|15
1706110500000|2024-01-24 15:35:00|8328|8313|8327.9|8312.9|8328.3|8313.3|8327.9|8312.9|16
1706110800000|2024-01-24 15:40:00|8328|8313|8327.1|8312.1|8328.1|8313.1|8327.1|8312.1|25
1706111100000|2024-01-24 15:45:00|8326.9|8311.9|8327.1|8312.1|8327.2|8312.2|8326.8|8311.8|6
1706111400000|2024-01-24 15:50:00|8327.2|8312.2|8327.7|8312.7|8327.7|8312.7|8327.2|8312.2|23
1706111700000|2024-01-24 15:55:00|8327.8|8312.8|8327.7|8312.7|8328.1|8313.1|8327.7|8312.7|8
1706112000000|2024-01-24 16:00:00|8327.6|8312.6|8328|8313|8328|8313|8327.6|8312.6|20
1706112300000|2024-01-24 16:05:00|8328.2|8313.2|8328.4|8313.4|8328.4|8313.4|8327.9|8312.9|12
1706112600000|2024-01-24 16:10:00|8328.8|8313.8|8329.8|8314.8|8329.8|8314.8|8328.6|8313.6|34
1706112900000|2024-01-24 16:15:00|8329.7|8314.7|8328.1|8313.1|8329.7|8314.7|8328.1|8313.1|39
1706113200000|2024-01-24 16:20:00|8328.2|8313.2|8329.5|8314.5|8329.5|8314.5|8328.2|8313.2|42
1706113500000|2024-01-24 16:25:00|8329.4|8314.4|8329.4|8314.4|8329.6|8314.6|8329.3|8314.3|13
1706113800000|2024-01-24 16:30:00|8329.5|8314.5|8330|8315|8330.2|8315.2|8329.5|8314.5|73
1706114100000|2024-01-24 16:35:00|8329.9|8314.9|8330.4|8315.4|8330.4|8315.4|8329.9|8314.9|18
1706114400000|2024-01-24 16:40:00|8330.3|8315.3|8330.2|8315.2|8330.5|8315.5|8330.2|8315.2|15
1706114700000|2024-01-24 16:45:00|8330.3|8315.3|8331.3|8316.3|8331.8|8316.8|8330.3|8315.3|16
1706115000000|2024-01-24 16:50:00|8331.1|8316.1|8330.4|8315.4|8331.1|8316.1|8330.1|8315.1|22
1706115300000|2024-01-24 16:55:00|8330.3|8315.3|8330.3|8315.3|8330.6|8315.6|8330.3|8315.3|10
1706115600000|2024-01-24 17:00:00|8330.4|8315.4|8330.4|8315.4|8330.5|8315.5|8330.1|8315.1|8
1706115900000|2024-01-24 17:05:00|8330.8|8315.8|8332.1|8317.1|8332.9|8317.9|8330.8|8315.8|23
1706116500000|2024-01-24 17:15:00|8332|8317|8332.2|8317.2|8332.2|8317.2|8332|8317|2
1706116800000|2024-01-24 17:20:00|8332|8317|8331.9|8316.9|8332|8317|8331.9|8316.9|2
1706117100000|2024-01-24 17:25:00|8331.8|8316.8|8331.7|8316.7|8331.8|8316.8|8331.6|8316.6|6
1706117400000|2024-01-24 17:30:00|8331.5|8316.5|8329.7|8314.7|8331.5|8316.5|8329.6|8314.6|13
1706117700000|2024-01-24 17:35:00|8329.6|8314.6|8329.8|8314.8|8330.2|8315.2|8329.6|8314.6|8
1706118000000|2024-01-24 17:40:00|8329.9|8314.9|8330.1|8315.1|8330.1|8315.1|8329.9|8314.9|2
1706118300000|2024-01-24 17:45:00|8330|8315|8334.9|8309.9|8335.1|8315.4|8330|8309.9|16
1706118600000|2024-01-24 17:50:00|8334.8|8309.8|8329.7|8314.7|8334.8|8314.9|8329.5|8309.3|15
1706118900000|2024-01-24 17:55:00|8334.8|8309.8|8334.9|8309.9|8334.9|8309.9|8334.7|8309.7|8
1706119200000|2024-01-24 18:00:00|8334.7|8309.7|8335.4|8310.4|8336.2|8311.2|8334.7|8309.7|59
1706119500000|2024-01-24 18:05:00|8330.4|8315.4|8331.1|8316.1|8331.1|8316.1|8330.4|8315.4|26
1706119800000|2024-01-24 18:10:00|8332|8317|8337|8312|8337|8317.3|8331.5|8311.6|35
1706120100000|2024-01-24 18:15:00|8336.9|8311.9|8331.9|8316.9|8336.9|8317|8331.8|8311.9|9
1706120400000|2024-01-24 18:20:00|8332|8317|8332.2|8317.2|8332.2|8317.2|8332|8317|5
1706120700000|2024-01-24 18:25:00|8332.1|8317.1|8332|8317|8332.1|8317.1|8332|8317|2
1706121000000|2024-01-24 18:30:00|8332.1|8317.1|8332.1|8317.1|8332.1|8317.1|8332.1|8317.1|1
1706121600000|2024-01-24 18:40:00|8332.2|8317.2|8338.2|8313.2|8338.2|8318.2|8332.1|8313|34
1706121900000|2024-01-24 18:45:00|8337.9|8312.9|8337.9|8312.9|8338|8313|8337.8|8312.8|27
1706122200000|2024-01-24 18:50:00|8337.8|8312.8|8332.8|8317.8|8337.9|8318|8332.8|8312.8|17
1706122500000|2024-01-24 18:55:00|8332.9|8317.9|8337.7|8312.7|8337.7|8317.9|8332.6|8312.7|9
1706122800000|2024-01-24 19:00:00|8337.6|8312.6|8333|8318|8338.1|8318.1|8333|8312.5|11
1706123100000|2024-01-24 19:05:00|8333.1|8318.1|8333.2|8318.2|8333.2|8318.2|8333.1|8318.1|2
1706123400000|2024-01-24 19:10:00|8333.1|8318.1|8334.4|8319.4|8334.6|8319.6|8333|8318|13
1706123700000|2024-01-24 19:15:00|8339.3|8314.3|8339.3|8314.3|8339.3|8314.3|8339.2|8314.2|9
1706124000000|2024-01-24 19:20:00|8339.2|8314.2|8339|8314|8339.7|8314.7|8339|8314|32
1706124300000|2024-01-24 19:25:00|8338.9|8313.9|8333.8|8318.8|8338.9|8318.8|8333.6|8313|21
1706124600000|2024-01-24 19:30:00|8333.9|8318.9|8333.1|8318.1|8338.7|8318.9|8333.1|8313.4|10
1706124900000|2024-01-24 19:35:00|8333.2|8318.2|8333.1|8318.1|8333.2|8318.2|8333.1|8318.1|2
1706125200000|2024-01-24 19:40:00|8332.5|8317.5|8332.1|8317.1|8332.5|8317.5|8332.1|8317.1|3
1706125500000|2024-01-24 19:45:00|8332|8317|8332|8317|8332.2|8317.2|8332|8317|4
1706126400000|2024-01-24 20:00:00|8336.6|8311.6|8336.5|8311.5|8336.6|8311.6|8336.5|8311.5|2
1706126700000|2024-01-24 20:05:00|8336.6|8311.6|8336.7|8311.7|8336.7|8311.7|8336.5|8311.5|4
1706127000000|2024-01-24 20:10:00|8336.4|8311.4|8336.7|8311.7|8336.7|8311.7|8336.4|8311.4|5
1706127300000|2024-01-24 20:15:00|8336.8|8311.8|8336.7|8311.7|8336.8|8311.8|8336.7|8311.7|10
1706127600000|2024-01-24 20:20:00|8336.8|8311.8|8334.1|8309.1|8336.8|8311.8|8334|8309|26
1706127900000|2024-01-24 20:25:00|8334|8309|8335.4|8310.4|8335.5|8310.5|8333.9|8308.9|15
1706128200000|2024-01-24 20:30:00|8335.5|8310.5|8335.3|8310.3|8335.5|8310.5|8335|8310|13
1706128500000|2024-01-24 20:35:00|8335.2|8310.2|8335.3|8310.3|8335.3|8310.3|8335.1|8310.1|7
1706128800000|2024-01-24 20:40:00|8335.2|8310.2|8335.1|8310.1|8335.3|8310.3|8335.1|8310.1|4
1706129100000|2024-01-24 20:45:00|8335.2|8310.2|8335|8310|8335.2|8310.2|8334.9|8309.9|7
1706129400000|2024-01-24 20:50:00|8335.1|8310.1|8335.4|8310.4|8335.4|8310.4|8335.1|8310.1|5
1706148000000|2024-01-25 02:00:00|8334.4|8309.4|8334.5|8309.5|8334.5|8309.5|8334.4|8309.4|2
1706148300000|2024-01-25 02:05:00|8334.4|8309.4|8334.4|8309.4|8334.4|8309.4|8334.4|8309.4|1
1706148900000|2024-01-25 02:15:00|8334.9|8309.9|8335.2|8310.2|8335.2|8310.2|8334.9|8309.9|22
1706149200000|2024-01-25 02:20:00|8335.1|8310.1|8335|8310|8335.2|8310.2|8334.9|8309.9|60
1706149500000|2024-01-25 02:25:00|8335.1|8310.1|8335.4|8310.4|8335.7|8310.7|8335.1|8310.1|69
1706149800000|2024-01-25 02:30:00|8335.2|8310.2|8335.1|8310.1|8335.2|8310.2|8335.1|8310.1|6
1706150400000|2024-01-25 02:40:00|8335.5|8310.5|8336.2|8311.2|8336.2|8311.2|8335.5|8310.5|16
1706150700000|2024-01-25 02:45:00|8336.3|8311.3|8336.3|8311.3|8336.3|8311.3|8336.2|8311.2|11
1706151000000|2024-01-25 02:50:00|8336.4|8311.4|8336.5|8311.5|8336.6|8311.6|8336.4|8311.4|6
1706151300000|2024-01-25 02:55:00|8336.4|8311.4|8336.1|8311.1|8336.7|8311.7|8336.1|8311.1|10
1706151600000|2024-01-25 03:00:00|8336|8311|8336.1|8311.1|8336.1|8311.1|8336|8311|4
1706151900000|2024-01-25 03:05:00|8336|8311|8336|8311|8336.1|8311.1|8335.9|8310.9|7
1706152200000|2024-01-25 03:10:00|8336.1|8311.1|8336|8311|8336.1|8311.1|8335.9|8310.9|4
1706152500000|2024-01-25 03:15:00|8336.1|8311.1|8335.9|8310.9|8336.1|8311.1|8335.9|8310.9|2
1706152800000|2024-01-25 03:20:00|8336|8311|8335.4|8310.4|8336|8311|8335.1|8310.1|9
1706153100000|2024-01-25 03:25:00|8334.8|8309.8|8335.3|8310.3|8335.3|8310.3|8334.8|8309.8|20
1706153400000|2024-01-25 03:30:00|8335.2|8310.2|8330.3|8315.3|8336|8315.7|8330.2|8310.2|30
1706153700000|2024-01-25 03:35:00|8330.2|8315.2|8329.5|8314.5|8330.2|8315.2|8329.1|8314.1|52
1706154000000|2024-01-25 03:40:00|8329.4|8314.4|8329.8|8314.8|8330.2|8315.2|8329.1|8314.1|37
1706154300000|2024-01-25 03:45:00|8329.7|8314.7|8329.8|8314.8|8329.9|8314.9|8329.4|8314.4|13
1706154600000|2024-01-25 03:50:00|8329.9|8314.9|8329.8|8314.8|8330|8315|8329.6|8314.6|20
1706154900000|2024-01-25 03:55:00|8329.7|8314.7|8329.1|8314.1|8330.3|8315.3|8329.1|8314.1|41
1706155200000|2024-01-25 04:00:00|8329|8314|8328.9|8313.9|8329.1|8314.1|8328.8|8313.8|11
1706155500000|2024-01-25 04:05:00|8328.8|8313.8|8328.9|8313.9|8328.9|8313.9|8328.7|8313.7|14
1706155800000|2024-01-25 04:10:00|8328.8|8313.8|8329.1|8314.1|8329.2|8314.2|8328.8|8313.8|6
1706156100000|2024-01-25 04:15:00|8329.2|8314.2|8329.2|8314.2|8329.3|8314.3|8329.2|8314.2|3
1706156400000|2024-01-25 04:20:00|8329.1|8314.1|8329.2|8314.2|8329.2|8314.2|8329|8314|4
1706156700000|2024-01-25 04:25:00|8329.1|8314.1|8329.3|8314.3|8329.3|8314.3|8329|8314|11
1706157000000|2024-01-25 04:30:00|8329.4|8314.4|8329.8|8314.8|8329.8|8314.8|8329.2|8314.2|21
1706157300000|2024-01-25 04:35:00|8329.7|8314.7|8330.2|8315.2|8330.3|8315.3|8329.6|8314.6|13
1706157600000|2024-01-25 04:40:00|8330.1|8315.1|8330.3|8315.3|8330.3|8315.3|8330.1|8315.1|7
1706157900000|2024-01-25 04:45:00|8330.2|8315.2|8329.8|8314.8|8330.3|8315.3|8329.8|8314.8|15
1706158200000|2024-01-25 04:50:00|8329.7|8314.7|8329.5|8314.5|8329.9|8314.9|8329.3|8314.3|12
1706158500000|2024-01-25 04:55:00|8329.6|8314.6|8329.7|8314.7|8329.7|8314.7|8329.5|8314.5|6
1706158800000|2024-01-25 05:00:00|8329.8|8314.8|8329.8|8314.8|8329.8|8314.8|8329.7|8314.7|5
1706159100000|2024-01-25 05:05:00|8329.9|8314.9|8330.3|8315.3|8330.4|8315.4|8329.9|8314.9|11
1706159400000|2024-01-25 05:10:00|8330.6|8315.6|8330|8315|8330.7|8315.7|8330|8315|14
1706159700000|2024-01-25 05:15:00|8330.1|8315.1|8330.2|8315.2|8330.2|8315.2|8329.8|8314.8|12
1706160000000|2024-01-25 05:20:00|8330.1|8315.1|8330.1|8315.1|8330.2|8315.2|8330.1|8315.1|3
1706160300000|2024-01-25 05:25:00|8330|8315|8329.8|8314.8|8330.1|8315.1|8329.8|8314.8|12
1706160600000|2024-01-25 05:30:00|8329.9|8314.9|8329.7|8314.7|8329.9|8314.9|8329.4|8314.4|16
1706160900000|2024-01-25 05:35:00|8329.8|8314.8|8329.7|8314.7|8329.8|8314.8|8329.7|8314.7|4
1706161200000|2024-01-25 05:40:00|8329.3|8314.3|8329.4|8314.4|8329.5|8314.5|8329.3|8314.3|8
1706161500000|2024-01-25 05:45:00|8329.5|8314.5|8329.3|8314.3|8329.7|8314.7|8329.1|8314.1|11
1706161800000|2024-01-25 05:50:00|8329.4|8314.4|8328.8|8313.8|8329.4|8314.4|8328.7|8313.7|8
1706162100000|2024-01-25 05:55:00|8328.9|8313.9|8328.3|8313.3|8328.9|8313.9|8328|8313|30
1706162400000|2024-01-25 06:00:00|8328.4|8313.4|8328.6|8313.6|8328.9|8313.9|8328.3|8313.3|22
1706162700000|2024-01-25 06:05:00|8328.4|8313.4|8328.8|8313.8|8328.8|8313.8|8328.4|8313.4|5
1706163000000|2024-01-25 06:10:00|8328.7|8313.7|8328.8|8313.8|8328.8|8313.8|8328.6|8313.6|8
1706163300000|2024-01-25 06:15:00|8328.7|8313.7|8328.6|8313.6|8328.9|8313.9|8328.6|8313.6|6
1706163600000|2024-01-25 06:20:00|8328.7|8313.7|8328.8|8313.8|8328.8|8313.8|8328.7|8313.7|4
1706163900000|2024-01-25 06:25:00|8328.9|8313.9|8328.9|8313.9|8328.9|8313.9|8328.4|8313.4|4
1706164200000|2024-01-25 06:30:00|8328.8|8313.8|8328.7|8313.7|8329|8314|8328.6|8313.6|12
1706164500000|2024-01-25 06:35:00|8328.8|8313.8|8328.8|8313.8|8329.2|8314.2|8328.6|8313.6|13
1706164800000|2024-01-25 06:40:00|8328.9|8313.9|8328.7|8313.7|8328.9|8313.9|8328.7|8313.7|5
1706165100000|2024-01-25 06:45:00|8328.8|8313.8|8328.8|8313.8|8328.9|8313.9|8328.8|8313.8|3
1706165400000|2024-01-25 06:50:00|8328.9|8313.9|8328.7|8313.7|8328.9|8313.9|8328.6|8313.6|11
1706165700000|2024-01-25 06:55:00|8328.6|8313.6|8328.4|8313.4|8328.8|8313.8|8328.4|8313.4|9
1706166000000|2024-01-25 07:00:00|8328.3|8313.3|8328.2|8313.2|8328.3|8313.3|8328.1|8313.1|6
1706166300000|2024-01-25 07:05:00|8328.3|8313.3|8328.8|8313.8|8328.8|8313.8|8328.2|8313.2|5
1706166600000|2024-01-25 07:10:00|8328.7|8313.7|8328.5|8313.5|8328.7|8313.7|8328.3|8313.3|10
1706166900000|2024-01-25 07:15:00|8328.4|8313.4|8328.5|8313.5|8328.6|8313.6|8328.4|8313.4|24
1706167500000|2024-01-25 07:25:00|8328.7|8313.7|8328.8|8313.8|8328.8|8313.8|8328.7|8313.7|4
1706167800000|2024-01-25 07:30:00|8328.9|8313.9|8329|8314|8329|8314|8328.8|8313.8|4
1706168100000|2024-01-25 07:35:00|8329.1|8314.1|8329.8|8314.8|8330.1|8315.1|8329|8314|19
1706168400000|2024-01-25 07:40:00|8329.9|8314.9|8329.8|8314.8|8330.2|8315.2|8329.8|8314.8|14
1706168700000|2024-01-25 07:45:00|8329.7|8314.7|8329.3|8314.3|8330|8315|8329.3|8314.3|23
1706169000000|2024-01-25 07:50:00|8329.1|8314.1|8328.9|8313.9|8329.1|8314.1|8328.9|8313.9|5
1706169300000|2024-01-25 07:55:00|8328.8|8313.8|8328.6|8313.6|8328.8|8313.8|8328.3|8313.3|42
1706169600000|2024-01-25 08:00:00|8328.5|8313.5|8329.1|8314.1|8329.2|8314.2|8328.2|8313.2|20
1706169900000|2024-01-25 08:05:00|8329|8314|8328.9|8313.9|8329.1|8314.1|8328.8|8313.8|22
1706170200000|2024-01-25 08:10:00|8328.8|8313.8|8329|8314|8329.3|8314.3|8328.8|8313.8|23
1706170500000|2024-01-25 08:15:00|8329.1|8314.1|8330.9|8315.9|8331|8316|8329|8314|63
1706170800000|2024-01-25 08:20:00|8331|8316|8331.4|8316.4|8331.4|8316.4|8330.4|8315.4|43
1706171100000|2024-01-25 08:25:00|8331.6|8316.6|8330.2|8315.2|8331.8|8316.8|8330.2|8315.2|49
1706171400000|2024-01-25 08:30:00|8330.1|8315.1|8329.8|8314.8|8330.3|8315.3|8329.6|8314.6|38
1706171700000|2024-01-25 08:35:00|8329.7|8314.7|8329.4|8314.4|8330.2|8315.2|8329.4|8314.4|15
1706172000000|2024-01-25 08:40:00|8329.6|8314.6|8328.3|8313.3|8329.6|8314.6|8328.3|8313.3|20
1706172300000|2024-01-25 08:45:00|8328.4|8313.4|8328|8313|8328.4|8313.4|8327.9|8312.9|21
1706172600000|2024-01-25 08:50:00|8327.9|8312.9|8327|8312|8327.9|8312.9|8326.7|8311.7|19
1706172900000|2024-01-25 08:55:00|8326.9|8311.9|8326.8|8311.8|8327.2|8312.2|8326.2|8311.2|25
1706173200000|2024-01-25 09:00:00|8326.7|8311.7|8326.5|8311.5|8327.1|8312.1|8325.5|8310.5|34
1706173500000|2024-01-25 09:05:00|8326.3|8311.3|8327.3|8312.3|8327.6|8312.6|8326.3|8311.3|18
1706173800000|2024-01-25 09:10:00|8327.4|8312.4|8327.6|8312.6|8327.8|8312.8|8327.1|8312.1|8
1706174100000|2024-01-25 09:15:00|8327.5|8312.5|8327.3|8312.3|8327.6|8312.6|8327.3|8312.3|11
1706174400000|2024-01-25 09:20:00|8327.4|8312.4|8327.4|8312.4|8327.5|8312.5|8327.3|8312.3|11
1706174700000|2024-01-25 09:25:00|8327.5|8312.5|8327.4|8312.4|8327.5|8312.5|8327.3|8312.3|14
1706175000000|2024-01-25 09:30:00|8327.5|8312.5|8327|8312|8327.5|8312.5|8326.6|8311.6|9
1706175300000|2024-01-25 09:35:00|8327.1|8312.1|8326.8|8311.8|8327.3|8312.3|8326.8|8311.8|15
1706175600000|2024-01-25 09:40:00|8326.9|8311.9|8327.2|8312.2|8327.3|8312.3|8326.7|8311.7|11
1706175900000|2024-01-25 09:45:00|8327.3|8312.3|8327.8|8312.8|8327.8|8312.8|8327|8312|20
1706176200000|2024-01-25 09:50:00|8327.7|8312.7|8327.8|8312.8|8328|8313|8327.3|8312.3|22
1706176500000|2024-01-25 09:55:00|8327.5|8312.5|8328.3|8313.3|8328.3|8313.3|8327.3|8312.3|25
1706176800000|2024-01-25 10:00:00|8328.5|8313.5|8328.2|8313.2|8328.8|8313.8|8328.2|8313.2|19
1706177100000|2024-01-25 10:05:00|8328.3|8313.3|8327|8312|8328.3|8313.3|8326.9|8311.9|24
1706177400000|2024-01-25 10:10:00|8327.1|8312.1|8327.2|8312.2|8327.7|8312.7|8327.1|8312.1|18
1706177700000|2024-01-25 10:15:00|8327.3|8312.3|8327.8|8312.8|8327.8|8312.8|8327.2|8312.2|29
1706178000000|2024-01-25 10:20:00|8327.7|8312.7|8328|8313|8328.1|8313.1|8327.7|8312.7|5
1706178300000|2024-01-25 10:25:00|8328.1|8313.1|8327.8|8312.8|8328.1|8313.1|8327.8|8312.8|6
1706178600000|2024-01-25 10:30:00|8327.7|8312.7|8327.8|8312.8|8328|8313|8327.6|8312.6|8
1706178900000|2024-01-25 10:35:00|8327.9|8312.9|8327.4|8312.4|8327.9|8312.9|8327.4|8312.4|5
1706179200000|2024-01-25 10:40:00|8327.3|8312.3|8327.6|8312.6|8327.6|8312.6|8327.3|8312.3|5
1706179500000|2024-01-25 10:45:00|8327.5|8312.5|8327.6|8312.6|8327.8|8312.8|8327.3|8312.3|62
1706179800000|2024-01-25 10:50:00|8327.7|8312.7|8328.1|8313.1|8328.1|8313.1|8327.7|8312.7|17
1706180100000|2024-01-25 10:55:00|8328.2|8313.2|8328.3|8313.3|8328.3|8313.3|8328.1|8313.1|6
1706180400000|2024-01-25 11:00:00|8328.2|8313.2|8328.2|8313.2|8328.2|8313.2|8328.2|8313.2|1
1706180700000|2024-01-25 11:05:00|8328.1|8313.1|8328|8313|8328.1|8313.1|8327.9|8312.9|8
1706181000000|2024-01-25 11:10:00|8328.1|8313.1|8328.2|8313.2|8328.2|8313.2|8327.8|8312.8|14
1706181300000|2024-01-25 11:15:00|8328.1|8313.1|8327.8|8312.8|8328.1|8313.1|8327.8|8312.8|14
1706181600000|2024-01-25 11:20:00|8327.9|8312.9|8328.3|8313.3|8328.3|8313.3|8327.9|8312.9|5
1706181900000|2024-01-25 11:25:00|8328.2|8313.2|8328|8313|8328.2|8313.2|8327.9|8312.9|7
1706182200000|2024-01-25 11:30:00|8328.1|8313.1|8328.2|8313.2|8328.2|8313.2|8328.1|8313.1|2
1706182500000|2024-01-25 11:35:00|8328.1|8313.1|8328.2|8313.2|8328.3|8313.3|8328.1|8313.1|3
1706182800000|2024-01-25 11:40:00|8328.3|8313.3|8328.2|8313.2|8328.3|8313.3|8328.2|8313.2|2
1706183100000|2024-01-25 11:45:00|8328.3|8313.3|8328.3|8313.3|8328.6|8313.6|8328.3|8313.3|13
1706184900000|2024-01-25 12:15:00|8328.4|8313.4|8328.3|8313.3|8328.9|8313.9|8328.3|8313.3|8
1706185500000|2024-01-25 12:25:00|8328.4|8313.4|8328.9|8313.9|8329.5|8314.5|8328.4|8313.4|14
1706185800000|2024-01-25 12:30:00|8329.1|8314.1|8329.6|8314.6|8329.7|8314.7|8328.9|8313.9|12
1706186100000|2024-01-25 12:35:00|8329.7|8314.7|8329|8314|8329.7|8314.7|8329|8314|6
1706186400000|2024-01-25 12:40:00|8328.9|8313.9|8329|8314|8329|8314|8328.9|8313.9|2
1706186700000|2024-01-25 12:45:00|8329.1|8314.1|8329.1|8314.1|8329.1|8314.1|8329|8314|5
1706187000000|2024-01-25 12:50:00|8329.3|8314.3|8329.5|8314.5|8329.5|8314.5|8329.3|8314.3|4
1706187600000|2024-01-25 13:00:00|8329.6|8314.6|8329.4|8314.4|8329.6|8314.6|8329.4|8314.4|3
1706187900000|2024-01-25 13:05:00|8329.5|8314.5|8329.8|8314.8|8329.8|8314.8|8329.5|8314.5|4
1706188200000|2024-01-25 13:10:00|8329.7|8314.7|8329.1|8314.1|8329.7|8314.7|8329.1|8314.1|5
1706188500000|2024-01-25 13:15:00|8329|8314|8329|8314|8329.1|8314.1|8329|8314|3
1706188800000|2024-01-25 13:20:00|8329.1|8314.1|8329.1|8314.1|8329.2|8314.2|8329|8314|11
1706189100000|2024-01-25 13:25:00|8329|8314|8333.7|8308.7|8333.8|8314.1|8328.8|8308.7|9
1706189400000|2024-01-25 13:30:00|8333.8|8308.8|8328.9|8313.9|8334.9|8314.3|8328.7|8308.6|105
1706189700000|2024-01-25 13:35:00|8329|8314|8328.7|8313.7|8329.1|8314.1|8328.4|8313.4|12
1706190000000|2024-01-25 13:40:00|8328.6|8313.6|8329|8314|8329.2|8314.2|8328.5|8313.5|65
1706190300000|2024-01-25 13:45:00|8328.9|8313.9|8329.2|8314.2|8329.2|8314.2|8328.9|8313.9|28
1706190600000|2024-01-25 13:50:00|8329.1|8314.1|8329.3|8314.3|8329.4|8314.4|8329.1|8314.1|17
1706190900000|2024-01-25 13:55:00|8329.2|8314.2|8329.1|8314.1|8329.3|8314.3|8329.1|8314.1|10
1706191200000|2024-01-25 14:00:00|8329|8314|8329.1|8314.1|8329.4|8314.4|8329|8314|61
1706191500000|2024-01-25 14:05:00|8329.2|8314.2|8329.2|8314.2|8329.3|8314.3|8329.2|8314.2|5
1706191800000|2024-01-25 14:10:00|8329.1|8314.1|8328.1|8313.1|8329.2|8314.2|8328.1|8313.1|20
1706192100000|2024-01-25 14:15:00|8328|8313|8328.6|8313.6|8328.6|8313.6|8327.8|8312.8|23
1706192400000|2024-01-25 14:20:00|8328.4|8313.4|8328.5|8313.5|8328.6|8313.6|8328.4|8313.4|18
1706192700000|2024-01-25 14:25:00|8328.4|8313.4|8328.2|8313.2|8328.6|8313.6|8328.1|8313.1|8
1706193000000|2024-01-25 14:30:00|8328.3|8313.3|8328.8|8313.8|8328.8|8313.8|8328.3|8313.3|14
1706193300000|2024-01-25 14:35:00|8328.7|8313.7|8328.4|8313.4|8328.7|8313.7|8328.3|8313.3|8
1706193600000|2024-01-25 14:40:00|8328.5|8313.5|8328.1|8313.1|8328.5|8313.5|8328|8313|30
1706193900000|2024-01-25 14:45:00|8328|8313|8328.2|8313.2|8333.4|8313.4|8327.8|8307.8|39
1706194200000|2024-01-25 14:50:00|8328.1|8313.1|8327.7|8312.7|8328.1|8313.1|8327.3|8312.3|77
1706194500000|2024-01-25 14:55:00|8327.6|8312.6|8327.4|8312.4|8327.6|8312.6|8327.3|8312.3|7
1706194800000|2024-01-25 15:00:00|8327.3|8312.3|8327.7|8312.7|8327.9|8312.9|8327.2|8312.2|47
1706195100000|2024-01-25 15:05:00|8327.8|8312.8|8327.6|8312.6|8328|8313|8327.5|8312.5|33
1706195400000|2024-01-25 15:10:00|8327.7|8312.7|8327.9|8312.9|8327.9|8312.9|8327.5|8312.5|61
1706195700000|2024-01-25 15:15:00|8327.8|8312.8|8333.3|8308.3|8333.4|8313.7|8327.8|8308.2|29
1706196000000|2024-01-25 15:20:00|8333.2|8308.2|8327.7|8312.7|8333.2|8313.9|8327.7|8307.8|51
1706196300000|2024-01-25 15:25:00|8327.6|8312.6|8327.7|8312.7|8327.7|8312.7|8327.6|8312.6|2
1706196600000|2024-01-25 15:30:00|8327.6|8312.6|8328|8313|8328|8313|8327.6|8312.6|11
1706196900000|2024-01-25 15:35:00|8328.1|8313.1|8328|8313|8328.1|8313.1|8327.9|8312.9|6
1706197200000|2024-01-25 15:40:00|8328.1|8313.1|8327.9|8312.9|8328.1|8313.1|8327.9|8312.9|11
1706197500000|2024-01-25 15:45:00|8327.7|8312.7|8327.7|8312.7|8327.7|8312.7|8327.5|8312.5|8
1706197800000|2024-01-25 15:50:00|8327.6|8312.6|8327.8|8312.8|8327.8|8312.8|8327.5|8312.5|5
1706198100000|2024-01-25 15:55:00|8327.7|8312.7|8327.7|8312.7|8327.8|8312.8|8327.3|8312.3|9
1706198400000|2024-01-25 16:00:00|8327.8|8312.8|8327.7|8312.7|8327.8|8312.8|8327.6|8312.6|4
1706198700000|2024-01-25 16:05:00|8327.6|8312.6|8327.3|8312.3|8327.6|8312.6|8326.3|8311.3|15
1706199000000|2024-01-25 16:10:00|8327.4|8312.4|8327.7|8312.7|8327.8|8312.8|8327.3|8312.3|7
1706199300000|2024-01-25 16:15:00|8327.8|8312.8|8327.7|8312.7|8327.8|8312.8|8327.5|8312.5|11
1706199600000|2024-01-25 16:20:00|8327.8|8312.8|8327.4|8312.4|8327.8|8312.8|8327.4|8312.4|14
1706199900000|2024-01-25 16:25:00|8327.7|8312.7|8327.4|8312.4|8327.8|8312.8|8327.4|8312.4|6
1706200200000|2024-01-25 16:30:00|8327.5|8312.5|8327.9|8312.9|8327.9|8312.9|8327.5|8312.5|4
1706200500000|2024-01-25 16:35:00|8327.8|8312.8|8327.8|8312.8|8327.8|8312.8|8327.7|8312.7|3
1706200800000|2024-01-25 16:40:00|8327.7|8312.7|8327.9|8312.9|8327.9|8312.9|8327.6|8312.6|4
1706201100000|2024-01-25 16:45:00|8327.8|8312.8|8327.8|8312.8|8327.8|8312.8|8327.8|8312.8|1
1706201400000|2024-01-25 16:50:00|8327.9|8312.9|8327.9|8312.9|8327.9|8312.9|8327.9|8312.9|1
1706201700000|2024-01-25 16:55:00|8328|8313|8328|8313|8328.1|8313.1|8328|8313|3
1706202000000|2024-01-25 17:00:00|8328.1|8313.1|8328|8313|8328.1|8313.1|8328|8313|4
1706202300000|2024-01-25 17:05:00|8328.1|8313.1|8328.6|8313.6|8328.8|8313.8|8328|8313|10
1706202600000|2024-01-25 17:10:00|8328.7|8313.7|8328.7|8313.7|8328.8|8313.8|8328.5|8313.5|5
1706202900000|2024-01-25 17:15:00|8328.4|8313.4|8328.2|8313.2|8328.6|8313.6|8328.1|8313.1|12
1706203200000|2024-01-25 17:20:00|8328.3|8313.3|8328.6|8313.6|8328.7|8313.7|8328.2|8313.2|9
1706203500000|2024-01-25 17:25:00|8328.5|8313.5|8328.6|8313.6|8328.7|8313.7|8328.3|8313.3|29
1706203800000|2024-01-25 17:30:00|8328.7|8313.7|8328.8|8313.8|8329|8314|8328.7|8313.7|5
1706204100000|2024-01-25 17:35:00|8328.9|8313.9|8328.7|8313.7|8328.9|8313.9|8328.7|8313.7|29
1706204400000|2024-01-25 17:40:00|8328.6|8313.6|8328.7|8313.7|8328.8|8313.8|8328.6|8313.6|23
1706204700000|2024-01-25 17:45:00|8328.8|8313.8|8328.7|8313.7|8328.8|8313.8|8328.6|8313.6|22
1706205000000|2024-01-25 17:50:00|8328.6|8313.6|8328.3|8313.3|8328.6|8313.6|8328.2|8313.2|22
1706205300000|2024-01-25 17:55:00|8328.2|8313.2|8328.7|8313.7|8329|8314|8328.2|8313.2|30
1706205600000|2024-01-25 18:00:00|8328.9|8313.9|8328.7|8313.7|8329.1|8314.1|8328.3|8313.3|41
1706205900000|2024-01-25 18:05:00|8328.6|8313.6|8328|8313|8328.6|8313.6|8327.1|8312.1|78
1706206200000|2024-01-25 18:10:00|8328.1|8313.1|8328.1|8313.1|8328.2|8313.2|8327.9|8312.9|32
1706206500000|2024-01-25 18:15:00|8328.2|8313.2|8329|8314|8329|8314|8328.2|8313.2|6
1706206800000|2024-01-25 18:20:00|8328.9|8313.9|8328.9|8313.9|8329|8314|8328.8|8313.8|7
1706207100000|2024-01-25 18:25:00|8328.8|8313.8|8328|8313|8328.9|8313.9|8328|8313|19
1706207400000|2024-01-25 18:30:00|8327.9|8312.9|8328.2|8313.2|8328.2|8313.2|8327.6|8312.6|7
1706208900000|2024-01-25 18:55:00|8328.1|8313.1|8328.3|8313.3|8328.3|8313.3|8328.1|8313.1|7
1706209500000|2024-01-25 19:05:00|8328.7|8313.7|8328.5|8313.5|8328.8|8313.8|8328.5|8313.5|5
1706209800000|2024-01-25 19:10:00|8328.4|8313.4|8328.5|8313.5|8328.5|8313.5|8328.4|8313.4|4
1706210100000|2024-01-25 19:15:00|8328.6|8313.6|8328.5|8313.5|8328.7|8313.7|8328.4|8313.4|6
1706210700000|2024-01-25 19:25:00|8328.3|8313.3|8328.5|8313.5|8328.6|8313.6|8328.2|8313.2|6
1706211000000|2024-01-25 19:30:00|8328.6|8313.6|8328.6|8313.6|8328.6|8313.6|8328.5|8313.5|3
1706211300000|2024-01-25 19:35:00|8328.5|8313.5|8328.6|8313.6|8328.6|8313.6|8328.4|8313.4|3
1706212200000|2024-01-25 19:50:00|8328.7|8313.7|8328.7|8313.7|8328.7|8313.7|8328.3|8313.3|4
1706212500000|2024-01-25 19:55:00|8328.6|8313.6|8328.7|8313.7|8328.7|8313.7|8328.6|8313.6|2
1706212800000|2024-01-25 20:00:00|8328.6|8313.6|8333.6|8308.6|8333.7|8313.7|8328.6|8308.6|7
1706213100000|2024-01-25 20:05:00|8333.5|8308.5|8333.7|8308.7|8334.7|8309.7|8333.5|8308.5|15
1706213400000|2024-01-25 20:10:00|8333.6|8308.6|8333.4|8308.4|8334.2|8313.5|8328.4|8308.3|16
1706213700000|2024-01-25 20:15:00|8333.5|8308.5|8333.5|8308.5|8333.5|8308.5|8333.5|8308.5|1
1706214000000|2024-01-25 20:20:00|8333.6|8308.6|8333.6|8308.6|8333.6|8308.6|8333.6|8308.6|1
1706215500000|2024-01-25 20:45:00|8333.5|8308.5|8334|8309|8334.2|8309.2|8333.5|8308.5|12
1706215800000|2024-01-25 20:50:00|8334.1|8309.1|8334.9|8309.9|8334.9|8309.9|8334.1|8309.1|7
1706216100000|2024-01-25 20:55:00|8334.8|8309.8|8335.5|8310.5|8336.9|8311.9|8334.6|8309.6|40
1706234400000|2024-01-26 02:00:00|8331.7|8306.7|8331.7|8306.7|8331.7|8306.7|8331.7|8306.7|1
1706234700000|2024-01-26 02:05:00|8331.8|8306.8|8331.8|8306.8|8331.8|8306.8|8331.7|8306.7|7
1706235000000|2024-01-26 02:10:00|8331.7|8306.7|8332|8307|8332|8307|8331.7|8306.7|40
1706235300000|2024-01-26 02:15:00|8331.9|8306.9|8331.6|8306.6|8332|8307|8331.5|8306.5|33
1706235600000|2024-01-26 02:20:00|8331.7|8306.7|8331.6|8306.6|8331.7|8306.7|8331.5|8306.5|18
1706235900000|2024-01-26 02:25:00|8331.7|8306.7|8331.5|8306.5|8331.7|8306.7|8331.2|8306.2|16
1706236200000|2024-01-26 02:30:00|8331.6|8306.6|8331.6|8306.6|8331.6|8306.6|8331.6|8306.6|1
1706236800000|2024-01-26 02:40:00|8330.3|8305.3|8330|8305|8330.3|8305.3|8330|8305|8
1706237100000|2024-01-26 02:45:00|8330.1|8305.1|8330.1|8305.1|8330.1|8305.1|8330.1|8305.1|1
1706237400000|2024-01-26 02:50:00|8330|8305|8330|8305|8330|8305|8329.8|8304.8|4
1706237700000|2024-01-26 02:55:00|8330.1|8305.1|8331.3|8306.3|8331.5|8310.6|8325.6|8305|19
1706238000000|2024-01-26 03:00:00|8331.4|8306.4|8331.3|8306.3|8331.9|8306.9|8331.3|8306.3|14
1706238600000|2024-01-26 03:10:00|8331.2|8306.2|8331.3|8306.3|8331.3|8306.3|8331.2|8306.2|2
1706238900000|2024-01-26 03:15:00|8331.1|8306.1|8331.2|8306.2|8331.2|8306.2|8331.1|8306.1|2
1706239200000|2024-01-26 03:20:00|8331.1|8306.1|8331.1|8306.1|8331.1|8306.1|8331.1|8306.1|1
1706239500000|2024-01-26 03:25:00|8331.2|8306.2|8331.2|8306.2|8331.9|8306.9|8331.1|8306.1|10
1706239800000|2024-01-26 03:30:00|8331.3|8306.3|8326|8311|8331.4|8311.3|8325.9|8306.3|9
1706240100000|2024-01-26 03:35:00|8326.1|8311.1|8326.9|8311.9|8326.9|8311.9|8326.1|8311.1|14
1706240400000|2024-01-26 03:40:00|8327|8312|8327.1|8312.1|8327.1|8312.1|8327|8312|2
1706241000000|2024-01-26 03:50:00|8327|8312|8327.1|8312.1|8327.2|8312.2|8327|8312|14
1706241300000|2024-01-26 03:55:00|8327.2|8312.2|8327.4|8312.4|8327.5|8312.5|8327.1|8312.1|9
1706241600000|2024-01-26 04:00:00|8327.5|8312.5|8327.5|8312.5|8327.6|8312.6|8327.5|8312.5|5
1706241900000|2024-01-26 04:05:00|8327.6|8312.6|8327.5|8312.5|8327.6|8312.6|8327.5|8312.5|4
1706242200000|2024-01-26 04:10:00|8327.6|8312.6|8327.4|8312.4|8327.6|8312.6|8327.4|8312.4|3
1706242500000|2024-01-26 04:15:00|8327.3|8312.3|8326.5|8311.5|8327.3|8312.3|8326.4|8311.4|18
1706242800000|2024-01-26 04:20:00|8326.4|8311.4|8326.5|8311.5|8326.5|8311.5|8326.4|8311.4|10
1706243100000|2024-01-26 04:25:00|8326.4|8311.4|8327.3|8312.3|8327.3|8312.3|8326.4|8311.4|9
1706243700000|2024-01-26 04:35:00|8327.4|8312.4|8327.2|8312.2|8327.4|8312.4|8327.2|8312.2|4
1706244000000|2024-01-26 04:40:00|8327.3|8312.3|8327.4|8312.4|8327.6|8312.6|8327.2|8312.2|7
1706244300000|2024-01-26 04:45:00|8327.5|8312.5|8327.4|8312.4|8327.5|8312.5|8327.3|8312.3|4
1706244600000|2024-01-26 04:50:00|8327.5|8312.5|8327.5|8312.5|8327.5|8312.5|8327.4|8312.4|5
1706244900000|2024-01-26 04:55:00|8327.4|8312.4|8327.5|8312.5|8327.5|8312.5|8327.4|8312.4|2
1706245200000|2024-01-26 05:00:00|8327.4|8312.4|8327.5|8312.5|8327.5|8312.5|8327.4|8312.4|2
1706245500000|2024-01-26 05:05:00|8327.4|8312.4|8327|8312|8327.5|8312.5|8326.6|8311.6|18
1706246100000|2024-01-26 05:15:00|8326.9|8311.9|8327.3|8312.3|8327.4|8312.4|8326.9|8311.9|7
1706246700000|2024-01-26 05:25:00|8327.4|8312.4|8327.3|8312.3|8327.4|8312.4|8327.3|8312.3|2
1706247000000|2024-01-26 05:30:00|8327.4|8312.4|8332.4|8307.4|8332.4|8312.4|8327.3|8307.3|5
1706247300000|2024-01-26 05:35:00|8332.3|8307.3|8332.6|8307.6|8332.6|8307.6|8332.1|8307.1|18
1706247600000|2024-01-26 05:40:00|8332.5|8307.5|8332.6|8307.6|8332.6|8307.6|8332.5|8307.5|12
1706247900000|2024-01-26 05:45:00|8332.5|8307.5|8332.6|8307.6|8332.6|8307.6|8332.5|8307.5|2
1706248200000|2024-01-26 05:50:00|8332.4|8307.4|8328|8313|8333.1|8313.2|8327.9|8307.4|38
1706248500000|2024-01-26 05:55:00|8327.9|8312.9|8333.2|8308.2|8333.3|8313.2|8327.9|8308.2|8
1706248800000|2024-01-26 06:00:00|8333.3|8308.3|8334.3|8309.3|8334.5|8309.5|8333.3|8308.3|24
1706249100000|2024-01-26 06:05:00|8334.2|8309.2|8331.3|8316.3|8336.2|8316.4|8330.8|8309.2|47
1706249400000|2024-01-26 06:10:00|8331.2|8316.2|8331.2|8316.2|8331.3|8316.3|8331.2|8316.2|13
1706249700000|2024-01-26 06:15:00|8331.1|8316.1|8330.6|8315.6|8331.2|8316.2|8330.5|8315.5|11
1706250000000|2024-01-26 06:20:00|8330.7|8315.7|8330.7|8315.7|8330.8|8315.8|8330.7|8315.7|3
1706250300000|2024-01-26 06:25:00|8330.8|8315.8|8336|8311|8336.2|8316.1|8330.8|8311|12
1706250600000|2024-01-26 06:30:00|8336.1|8311.1|8331.2|8316.2|8336.5|8316.3|8331.1|8311.1|22
1706250900000|2024-01-26 06:35:00|8331.4|8316.4|8331.3|8316.3|8331.5|8316.5|8331.2|8316.2|16
1706251200000|2024-01-26 06:40:00|8331.2|8316.2|8336.2|8311.2|8336.2|8316.2|8331.2|8311.2|2
1706251500000|2024-01-26 06:45:00|8336.4|8311.4|8336.7|8311.7|8336.7|8311.7|8336.1|8311.1|27
1706251800000|2024-01-26 06:50:00|8336.8|8311.8|8336.8|8311.8|8336.9|8311.9|8336.6|8311.6|9
1706252100000|2024-01-26 06:55:00|8336.5|8311.5|8330.7|8315.7|8336.6|8316.5|8330.5|8311.5|16
1706252400000|2024-01-26 07:00:00|8330.8|8315.8|8335.8|8310.8|8336.1|8315.8|8330.7|8310.7|19
1706252700000|2024-01-26 07:05:00|8335.9|8310.9|8335.7|8310.7|8336.1|8315.8|8330.5|8310.5|21
1706253000000|2024-01-26 07:10:00|8335.8|8310.8|8330.9|8315.9|8336|8316.3|8330.8|8310.7|21
1706253300000|2024-01-26 07:15:00|8330.8|8315.8|8331.3|8316.3|8336.6|8316.5|8330.8|8311.5|19
1706253600000|2024-01-26 07:20:00|8331.4|8316.4|8336.7|8311.7|8336.8|8316.4|8331.3|8311.2|19
1706253900000|2024-01-26 07:25:00|8337|8312|8336.1|8311.1|8337|8312|8336.1|8311.1|25
1706254200000|2024-01-26 07:30:00|8336|8311|8330.6|8315.6|8336.1|8315.9|8330.5|8311|10
1706254500000|2024-01-26 07:35:00|8331.2|8316.2|8330.6|8315.6|8335.6|8316.5|8329.6|8309.6|34
1706254800000|2024-01-26 07:40:00|8330.5|8315.5|8331.4|8316.4|8331.4|8316.4|8330.5|8315.5|14
1706255100000|2024-01-26 07:45:00|8331.5|8316.5|8331.5|8316.5|8331.6|8316.6|8331.3|8316.3|10
1706255400000|2024-01-26 07:50:00|8331.3|8316.3|8331|8316|8331.4|8316.4|8331|8316|7
1706255700000|2024-01-26 07:55:00|8331.1|8316.1|8331|8316|8336.1|8316.2|8331|8311|6
1706256000000|2024-01-26 08:00:00|8330.9|8315.9|8330.5|8315.5|8330.9|8315.9|8330.5|8315.5|9
1706256300000|2024-01-26 08:05:00|8330.6|8315.6|8330.5|8315.5|8330.6|8315.6|8330.4|8315.4|8
1706256600000|2024-01-26 08:10:00|8330.4|8315.4|8330.4|8315.4|8330.5|8315.5|8330.3|8315.3|5
1706256900000|2024-01-26 08:15:00|8330.5|8315.5|8330.4|8315.4|8330.5|8315.5|8330.3|8315.3|24
1706257200000|2024-01-26 08:20:00|8330.3|8315.3|8330.5|8315.5|8330.6|8315.6|8330.3|8315.3|25
1706257500000|2024-01-26 08:25:00|8330.4|8315.4|8330.4|8315.4|8330.5|8315.5|8330.3|8315.3|7
1706257800000|2024-01-26 08:30:00|8330.3|8315.3|8329.8|8314.8|8330.5|8315.5|8329.6|8314.6|27
1706258100000|2024-01-26 08:35:00|8329.9|8314.9|8334.9|8309.9|8335|8314.9|8329.9|8309.7|12
1706258400000|2024-01-26 08:40:00|8335|8310|8335|8310|8335|8310|8334.8|8309.8|9
1706258700000|2024-01-26 08:45:00|8334.9|8309.9|8334.9|8309.9|8335.2|8310.2|8334.9|8309.9|11
1706259000000|2024-01-26 08:50:00|8335|8310|8329.6|8314.6|8335|8314.6|8329.1|8309.3|24
1706259300000|2024-01-26 08:55:00|8329.8|8314.8|8330|8315|8330|8315|8329.8|8314.8|9
1706259600000|2024-01-26 09:00:00|8330.1|8315.1|8330|8315|8330.1|8315.1|8330|8315|4
1706259900000|2024-01-26 09:05:00|8330.1|8315.1|8329.6|8314.6|8330.1|8315.1|8329.6|8314.6|14
1706260200000|2024-01-26 09:10:00|8329.5|8314.5|8329.6|8314.6|8329.6|8314.6|8329.5|8314.5|2
1706260800000|2024-01-26 09:20:00|8330|8315|8330.8|8315.8|8330.8|8315.8|8330|8315|10
1706261100000|2024-01-26 09:25:00|8330.7|8315.7|8330.8|8315.8|8330.8|8315.8|8330.6|8315.6|4
1706261400000|2024-01-26 09:30:00|8330.4|8315.4|8331.3|8316.3|8331.8|8316.8|8330.2|8315.2|25
1706261700000|2024-01-26 09:35:00|8331.2|8316.2|8330.8|8315.8|8331.2|8316.2|8330.8|8315.8|2
1706262000000|2024-01-26 09:40:00|8330.7|8315.7|8330.8|8315.8|8330.8|8315.8|8330.7|8315.7|2
1706262600000|2024-01-26 09:50:00|8330.6|8315.6|8330.5|8315.5|8330.6|8315.6|8330.4|8315.4|9
1706262900000|2024-01-26 09:55:00|8330.7|8315.7|8331.1|8316.1|8331.2|8316.2|8330.6|8315.6|13
1706263200000|2024-01-26 10:00:00|8331|8316|8330.3|8315.3|8331.1|8316.1|8329.8|8314.8|17
1706263500000|2024-01-26 10:05:00|8330.4|8315.4|8330.1|8315.1|8330.4|8315.4|8329.9|8314.9|6
1706263800000|2024-01-26 10:10:00|8330.2|8315.2|8330.2|8315.2|8330.2|8315.2|8330.1|8315.1|3
1706264100000|2024-01-26 10:15:00|8330.1|8315.1|8330.1|8315.1|8330.2|8315.2|8330|8315|4
1706264400000|2024-01-26 10:20:00|8330.2|8315.2|8334.7|8309.7|8334.8|8315.2|8329.9|8309.7|7
1706264700000|2024-01-26 10:25:00|8329.8|8314.8|8329.7|8314.7|8329.8|8314.8|8329.7|8314.7|4
1706265000000|2024-01-26 10:30:00|8329.6|8314.6|8329.5|8314.5|8329.7|8314.7|8329.3|8314.3|7
1706265600000|2024-01-26 10:40:00|8329.4|8314.4|8334.4|8309.4|8334.5|8314.4|8329.4|8309.3|5
1706265900000|2024-01-26 10:45:00|8334.3|8309.3|8334.2|8309.2|8334.3|8309.3|8334.2|8309.2|2
1706266200000|2024-01-26 10:50:00|8329.3|8314.3|8329.4|8314.4|8329.5|8314.5|8329.3|8314.3|6
1706267400000|2024-01-26 11:10:00|8329.3|8314.3|8329.7|8314.7|8329.7|8314.7|8329.3|8314.3|8
1706268000000|2024-01-26 11:20:00|8329.8|8314.8|8327.5|8312.5|8329.8|8314.8|8327.5|8312.5|17
1706268300000|2024-01-26 11:25:00|8327.9|8312.9|8327.2|8312.2|8327.9|8312.9|8327.2|8312.2|7
1706268600000|2024-01-26 11:30:00|8327.9|8312.9|8333.6|8308.6|8333.6|8313|8327.9|8308.2|9
1706268900000|2024-01-26 11:35:00|8333.5|8308.5|8333.7|8308.7|8333.7|8308.7|8333.5|8308.5|5
1706269200000|2024-01-26 11:40:00|8333.8|8308.8|8334|8309|8334|8309|8333.8|8308.8|9
1706269800000|2024-01-26 11:50:00|8333.8|8308.8|8333.6|8308.6|8334|8309|8333.4|8308.4|15
1706270100000|2024-01-26 11:55:00|8328.6|8313.6|8328.6|8313.6|8328.8|8313.8|8328.3|8313.3|20
1706270400000|2024-01-26 12:00:00|8328.7|8313.7|8328.8|8313.8|8328.8|8313.8|8328.7|8313.7|10
1706270700000|2024-01-26 12:05:00|8328.7|8313.7|8328.8|8313.8|8328.8|8313.8|8328.7|8313.7|2
1706271000000|2024-01-26 12:10:00|8329.2|8314.2|8329.2|8314.2|8329.4|8314.4|8329|8314|17
1706271300000|2024-01-26 12:15:00|8329.1|8314.1|8328.5|8313.5|8329.3|8314.3|8328.4|8313.4|18
1706271600000|2024-01-26 12:20:00|8333.6|8308.6|8329|8314|8333.6|8314|8328.7|8308.5|10
1706272200000|2024-01-26 12:30:00|8333.9|8308.9|8333.9|8308.9|8333.9|8308.9|8333.9|8308.9|1
1706272500000|2024-01-26 12:35:00|8333.2|8308.2|8328.9|8313.9|8333.2|8313.9|8328.7|8308.2|5
1706272800000|2024-01-26 12:40:00|8328.7|8313.7|8334|8309|8334|8313.7|8328.7|8308.5|18
1706273100000|2024-01-26 12:45:00|8333.9|8308.9|8333.9|8308.9|8334.3|8309.3|8333.6|8308.6|6
1706273400000|2024-01-26 12:50:00|8334|8309|8329.3|8314.3|8334.3|8314.3|8329.3|8309|4
1706273700000|2024-01-26 12:55:00|8329.4|8314.4|8329.4|8314.4|8329.4|8314.4|8329.4|8314.4|1
1706274000000|2024-01-26 13:00:00|8329.5|8314.5|8329.4|8314.4|8329.5|8314.5|8329.4|8314.4|2
1706274300000|2024-01-26 13:05:00|8329.5|8314.5|8329.4|8314.4|8329.5|8314.5|8329.4|8314.4|2
1706274600000|2024-01-26 13:10:00|8329.2|8314.2|8329.3|8314.3|8334|8314.3|8329.1|8307.1|15
1706274900000|2024-01-26 13:15:00|8329.4|8314.4|8329.4|8314.4|8330|8315|8329.3|8314.3|17
1706275200000|2024-01-26 13:20:00|8329.5|8314.5|8328.6|8313.6|8329.5|8314.5|8328.4|8313.4|8
1706275500000|2024-01-26 13:25:00|8328.7|8313.7|8333|8308|8334.4|8313.8|8328.7|8307.3|42
1706275800000|2024-01-26 13:30:00|8332.9|8307.9|8335|8310|8335.3|8310.3|8331.8|8306.8|141
1706276100000|2024-01-26 13:35:00|8335.1|8310.1|8334.5|8309.5|8336.6|8316.8|8329.3|8309.2|53
1706276400000|2024-01-26 13:40:00|8334.4|8309.4|8334.4|8309.4|8334.6|8309.6|8333.9|8308.9|18
1706276700000|2024-01-26 13:45:00|8334.5|8309.5|8333.6|8308.6|8335|8310|8333.6|8308.6|46
1706277000000|2024-01-26 13:50:00|8333.7|8308.7|8333.5|8308.5|8333.7|8308.7|8333|8308|79
1706277300000|2024-01-26 13:55:00|8333.6|8308.6|8333.9|8308.9|8334.3|8309.3|8333.5|8308.5|34
1706277600000|2024-01-26 14:00:00|8334.1|8309.1|8334.5|8309.5|8334.5|8309.5|8333.8|8308.8|41
1706277900000|2024-01-26 14:05:00|8334.4|8309.4|8334|8309|8334.5|8309.5|8334|8309|28
1706278200000|2024-01-26 14:10:00|8334.1|8309.1|8334.6|8309.6|8334.6|8309.6|8334|8309|34
1706278500000|2024-01-26 14:15:00|8334.7|8309.7|8334.6|8309.6|8334.7|8309.7|8334.5|8309.5|12
1706278800000|2024-01-26 14:20:00|8334.7|8309.7|8334.3|8309.3|8334.7|8309.7|8334.3|8309.3|19
1706279100000|2024-01-26 14:25:00|8334.4|8309.4|8334.4|8309.4|8334.6|8309.6|8333.2|8308.2|20
1706279400000|2024-01-26 14:30:00|8329.5|8314.5|8333.8|8308.8|8334.4|8314.5|8328.8|8308.8|22
1706279700000|2024-01-26 14:35:00|8333.7|8308.7|8333.8|8308.8|8334.3|8309.3|8333.1|8308.1|38
1706280000000|2024-01-26 14:40:00|8333.7|8308.7|8334.2|8309.2|8334.2|8309.2|8333.7|8308.7|20
1706280300000|2024-01-26 14:45:00|8334.3|8309.3|8334.2|8309.2|8334.3|8309.3|8334|8309|10
1706280900000|2024-01-26 14:55:00|8334.1|8309.1|8333.4|8308.4|8334.2|8309.2|8333.2|8308.2|16
1706281200000|2024-01-26 15:00:00|8333.6|8308.6|8329.2|8314.2|8333.9|8314.8|8328.9|8308.6|23
1706281500000|2024-01-26 15:05:00|8329.1|8314.1|8329.3|8314.3|8329.6|8314.6|8329|8314|10
1706281800000|2024-01-26 15:10:00|8329.1|8314.1|8329.5|8314.5|8329.7|8314.7|8329|8314|10
1706282100000|2024-01-26 15:15:00|8329.7|8314.7|8329.2|8314.2|8329.8|8314.8|8329.2|8314.2|7
1706282400000|2024-01-26 15:20:00|8329.1|8314.1|8329.1|8314.1|8329.4|8314.4|8329|8314|20
1706282700000|2024-01-26 15:25:00|8329|8314|8329|8314|8329|8314|8329|8314|1
1706283000000|2024-01-26 15:30:00|8329.1|8314.1|8328.8|8313.8|8329.2|8314.2|8328.8|8313.8|9
1706283300000|2024-01-26 15:35:00|8328.9|8313.9|8328.8|8313.8|8328.9|8313.9|8328.8|8313.8|2
1706284200000|2024-01-26 15:50:00|8328.6|8313.6|8328.3|8313.3|8328.6|8313.6|8328.2|8313.2|8
1706284500000|2024-01-26 15:55:00|8328|8313|8328.2|8313.2|8328.6|8313.6|8328|8313|10
1706284800000|2024-01-26 16:00:00|8328.1|8313.1|8328|8313|8328.2|8313.2|8327.8|8312.8|9
1706285100000|2024-01-26 16:05:00|8328.1|8313.1|8328.1|8313.1|8328.1|8313.1|8328.1|8313.1|1
1706285400000|2024-01-26 16:10:00|8328.2|8313.2|8328.2|8313.2|8328.2|8313.2|8328.2|8313.2|1
1706285700000|2024-01-26 16:15:00|8328.1|8313.1|8328|8313|8328.2|8313.2|8328|8313|4
1706286000000|2024-01-26 16:20:00|8328.3|8313.3|8328.3|8313.3|8329|8314|8328.1|8313.1|11
1706286300000|2024-01-26 16:25:00|8328.4|8313.4|8327.9|8312.9|8328.5|8313.5|8327.9|8312.9|8
1706286600000|2024-01-26 16:30:00|8328.2|8313.2|8327.9|8312.9|8328.4|8313.4|8327.9|8312.9|7
1706286900000|2024-01-26 16:35:00|8328|8313|8327.9|8312.9|8328|8313|8327.9|8312.9|2
1706287200000|2024-01-26 16:40:00|8328|8313|8327.7|8312.7|8328.8|8313.8|8327.7|8312.7|26
1706287500000|2024-01-26 16:45:00|8333.1|8308.1|8327.8|8312.8|8333.2|8312.8|8327.6|8307.7|13
1706287800000|2024-01-26 16:50:00|8327.7|8312.7|8327.7|8312.7|8327.9|8312.9|8327.3|8312.3|15
1706288100000|2024-01-26 16:55:00|8327.6|8312.6|8327.6|8312.6|8327.6|8312.6|8327.6|8312.6|1
1706288400000|2024-01-26 17:00:00|8327.7|8312.7|8328.3|8313.3|8328.5|8313.5|8327.7|8312.7|10
1706288700000|2024-01-26 17:05:00|8328.2|8313.2|8333.6|8308.6|8333.6|8313.2|8328.1|8308.1|12
1706289000000|2024-01-26 17:10:00|8333.5|8308.5|8333.5|8308.5|8333.6|8308.6|8333.5|8308.5|5
1706289300000|2024-01-26 17:15:00|8333.4|8308.4|8328.5|8313.5|8333.5|8313.6|8328.4|8308.4|6
1706290200000|2024-01-26 17:30:00|8328.4|8313.4|8328.5|8313.5|8328.5|8313.5|8328.4|8313.4|2
1706290500000|2024-01-26 17:35:00|8333.4|8308.4|8333.5|8308.5|8333.5|8308.5|8333.4|8308.4|2
1706290800000|2024-01-26 17:40:00|8333.3|8308.3|8333.2|8308.2|8333.3|8308.3|8333.2|8308.2|2
1706291100000|2024-01-26 17:45:00|8333.3|8308.3|8328.4|8313.4|8333.4|8313.4|8328.4|8308.3|3
1706291400000|2024-01-26 17:50:00|8328.3|8313.3|8328.2|8313.2|8328.3|8313.3|8328.2|8313.2|2
1706292000000|2024-01-26 18:00:00|8328.3|8313.3|8328.5|8313.5|8328.5|8313.5|8328.3|8313.3|3
1706292300000|2024-01-26 18:05:00|8333.6|8308.6|8333.6|8308.6|8333.6|8308.6|8333.5|8308.5|3
1706292900000|2024-01-26 18:15:00|8333.5|8308.5|8333.6|8308.6|8333.6|8308.6|8333.5|8308.5|2
1706293200000|2024-01-26 18:20:00|8334.2|8309.2|8334.5|8309.5|8334.5|8309.5|8334.2|8309.2|4
1706293500000|2024-01-26 18:25:00|8334.4|8309.4|8334.4|8309.4|8334.4|8309.4|8334.4|8309.4|1
1706294400000|2024-01-26 18:40:00|8334.5|8309.5|8333.9|8308.9|8334.5|8313.9|8328.4|8308.9|10
1706294700000|2024-01-26 18:45:00|8334|8309|8334.5|8309.5|8334.6|8309.6|8334|8309|5
1706295000000|2024-01-26 18:50:00|8334.6|8309.6|8330.1|8315.1|8334.6|8315.1|8329.8|8309.5|5
1706295300000|2024-01-26 18:55:00|8330|8315|8330.1|8315.1|8330.1|8315.1|8330|8315|2
1706296200000|2024-01-26 19:10:00|8334.8|8309.8|8335|8310|8335|8310|8334.8|8309.8|2
1706296500000|2024-01-26 19:15:00|8335.1|8310.1|8335.2|8310.2|8335.2|8310.2|8335.1|8310.1|2
1706297400000|2024-01-26 19:30:00|8335.1|8310.1|8329.9|8314.9|8335.1|8314.9|8329.9|8309.9|6
1706298000000|2024-01-26 19:40:00|8329.3|8314.3|8334|8309|8334|8314.3|8328.7|8308.9|9
1706298300000|2024-01-26 19:45:00|8334.1|8309.1|8334.1|8309.1|8334.1|8309.1|8334.1|8309.1|1
1706298600000|2024-01-26 19:50:00|8334|8309|8334|8309|8334|8309|8333.9|8308.9|3
1706298900000|2024-01-26 19:55:00|8333.9|8308.9|8334|8309|8334|8309|8333.9|8308.9|4
1706299200000|2024-01-26 20:00:00|8334.1|8309.1|8333.9|8308.9|8334.1|8309.1|8333.9|8308.9|3
1706300100000|2024-01-26 20:15:00|8333.6|8308.6|8333.5|8308.5|8333.6|8308.6|8333.5|8308.5|4
1706300700000|2024-01-26 20:25:00|8333.6|8308.6|8333.6|8308.6|8333.6|8308.6|8333.6|8308.6|1
1706301000000|2024-01-26 20:30:00|8333.4|8308.4|8333.4|8308.4|8333.4|8308.4|8333.4|8308.4|1
1706301300000|2024-01-26 20:35:00|8334.1|8309.1|8334.1|8309.1|8334.1|8309.1|8334.1|8309.1|1
1706302200000|2024-01-26 20:50:00|8333.9|8308.9|8333.9|8308.9|8333.9|8308.9|8333.9|8308.9|1
1706493600000|2024-01-29 02:00:00|8335.4|8310.4|8335.4|8310.4|8335.5|8310.5|8335.4|8310.4|5
1706493900000|2024-01-29 02:05:00|8335.6|8310.6|8335.6|8310.6|8335.7|8310.7|8335.6|8310.6|3
1706494200000|2024-01-29 02:10:00|8335.5|8310.5|8335.6|8310.6|8335.6|8310.6|8335.5|8310.5|2
1706494800000|2024-01-29 02:20:00|8335.5|8310.5|8335.6|8310.6|8335.7|8310.7|8335.5|8310.5|19
1706495100000|2024-01-29 02:25:00|8335.5|8310.5|8335.7|8310.7|8336.2|8311.2|8335.5|8310.5|29
1706495700000|2024-01-29 02:35:00|8335.6|8310.6|8335.6|8310.6|8335.6|8310.6|8335.6|8310.6|1
1706496600000|2024-01-29 02:50:00|8335.7|8310.7|8335.7|8310.7|8335.7|8310.7|8335.7|8310.7|1
1706497200000|2024-01-29 03:00:00|8335.6|8310.6|8336|8311|8336.2|8311.2|8335.5|8310.5|26
1706497500000|2024-01-29 03:05:00|8335.9|8310.9|8335.3|8310.3|8336.1|8311.1|8335.3|8310.3|25
1706498100000|2024-01-29 03:15:00|8335.1|8310.1|8336.1|8311.1|8336.1|8311.1|8335.1|8310.1|9
1706498400000|2024-01-29 03:20:00|8335.8|8310.8|8336.1|8311.1|8336.1|8311.1|8335.8|8310.8|3
1706499000000|2024-01-29 03:30:00|8336|8311|8335.6|8310.6|8336.2|8311.2|8335.4|8310.4|41
1706499300000|2024-01-29 03:35:00|8335.4|8310.4|8330.4|8315.4|8335.4|8315.7|8330.2|8310.3|17
1706499600000|2024-01-29 03:40:00|8330.2|8315.2|8335.6|8310.6|8335.6|8315.5|8330.2|8310.3|16
1706499900000|2024-01-29 03:45:00|8335.5|8310.5|8330.1|8315.1|8335.5|8315.7|8330.1|8310.5|13
1706500200000|2024-01-29 03:50:00|8330.2|8315.2|8330.3|8315.3|8330.3|8315.3|8330|8315|6
1706500500000|2024-01-29 03:55:00|8330.2|8315.2|8330.3|8315.3|8330.3|8315.3|8330.1|8315.1|4
1706500800000|2024-01-29 04:00:00|8330.8|8315.8|8330.8|8315.8|8330.9|8315.9|8330.6|8315.6|8
1706501100000|2024-01-29 04:05:00|8330.6|8315.6|8331|8316|8331.3|8316.3|8330.3|8315.3|29
1706501400000|2024-01-29 04:10:00|8331.1|8316.1|8331.2|8316.2|8331.3|8316.3|8330.8|8315.8|5
1706501700000|2024-01-29 04:15:00|8331.1|8316.1|8331.2|8316.2|8331.2|8316.2|8331|8316|4
1706502000000|2024-01-29 04:20:00|8331.1|8316.1|8330.9|8315.9|8331.1|8316.1|8330.8|8315.8|5
1706502300000|2024-01-29 04:25:00|8330.8|8315.8|8330.8|8315.8|8330.8|8315.8|8330.6|8315.6|6
1706502600000|2024-01-29 04:30:00|8330.9|8315.9|8330.9|8315.9|8330.9|8315.9|8330.9|8315.9|1
1706502900000|2024-01-29 04:35:00|8330.8|8315.8|8330.8|8315.8|8330.8|8315.8|8330.8|8315.8|1
1706503500000|2024-01-29 04:45:00|8331.2|8316.2|8331.2|8316.2|8331.2|8316.2|8331.2|8316.2|1
1706504400000|2024-01-29 05:00:00|8330.9|8315.9|8330.8|8315.8|8330.9|8315.9|8330.4|8315.4|6
1706504700000|2024-01-29 05:05:00|8330.7|8315.7|8330.9|8315.9|8330.9|8315.9|8330.7|8315.7|3
1706505300000|2024-01-29 05:15:00|8330.8|8315.8|8330.8|8315.8|8330.8|8315.8|8330.8|8315.8|1
1706505600000|2024-01-29 05:20:00|8330.5|8315.5|8330.3|8315.3|8330.5|8315.5|8330.3|8315.3|5
1706506200000|2024-01-29 05:30:00|8330.4|8315.4|8330.4|8315.4|8330.4|8315.4|8330.4|8315.4|1
1706506500000|2024-01-29 05:35:00|8330.5|8315.5|8330.8|8315.8|8330.8|8315.8|8330.4|8315.4|6
1706506800000|2024-01-29 05:40:00|8330.7|8315.7|8330.4|8315.4|8330.7|8315.7|8330.4|8315.4|4
1706507100000|2024-01-29 05:45:00|8330.6|8315.6|8330.7|8315.7|8330.7|8315.7|8330.6|8315.6|4
1706507400000|2024-01-29 05:50:00|8330.8|8315.8|8330.8|8315.8|8330.8|8315.8|8330.8|8315.8|1
1706508300000|2024-01-29 06:05:00|8330.4|8315.4|8331.2|8316.2|8331.2|8316.2|8330.4|8315.4|8
1706508600000|2024-01-29 06:10:00|8331|8316|8330.9|8315.9|8331.1|8316.1|8330.8|8315.8|7
1706508900000|2024-01-29 06:15:00|8330.6|8315.6|8330.5|8315.5|8330.6|8315.6|8330.4|8315.4|16
1706509200000|2024-01-29 06:20:00|8330.6|8315.6|8331.1|8316.1|8331.1|8316.1|8330.4|8315.4|12
1706509500000|2024-01-29 06:25:00|8331.2|8316.2|8331.3|8316.3|8331.5|8316.5|8331.2|8316.2|9
1706509800000|2024-01-29 06:30:00|8331.4|8316.4|8331.7|8316.7|8331.8|8316.8|8331.4|8316.4|32
1706510100000|2024-01-29 06:35:00|8331.6|8316.6|8331.6|8316.6|8331.6|8316.6|8331.6|8316.6|1
1706510400000|2024-01-29 06:40:00|8331.7|8316.7|8331.6|8316.6|8331.7|8316.7|8331.5|8316.5|4
1706510700000|2024-01-29 06:45:00|8331.7|8316.7|8331.6|8316.6|8331.7|8316.7|8331.5|8316.5|8
1706511000000|2024-01-29 06:50:00|8331.5|8316.5|8331.4|8316.4|8331.6|8316.6|8331.2|8316.2|11
1706511300000|2024-01-29 06:55:00|8331.5|8316.5|8331.6|8316.6|8331.6|8316.6|8331.5|8316.5|6
1706511600000|2024-01-29 07:00:00|8331.5|8316.5|8331.4|8316.4|8331.6|8316.6|8331.4|8316.4|10
1706511900000|2024-01-29 07:05:00|8331.3|8316.3|8331.4|8316.4|8331.4|8316.4|8331.2|8316.2|8
1706512200000|2024-01-29 07:10:00|8331.5|8316.5|8331.4|8316.4|8331.7|8316.7|8331.2|8316.2|20
1706512500000|2024-01-29 07:15:00|8331.3|8316.3|8330.8|8315.8|8331.4|8316.4|8330.6|8315.6|24
1706512800000|2024-01-29 07:20:00|8330.9|8315.9|8330.7|8315.7|8330.9|8315.9|8330.4|8315.4|15
1706513100000|2024-01-29 07:25:00|8330.8|8315.8|8330.2|8315.2|8330.9|8315.9|8330.2|8315.2|15
1706513400000|2024-01-29 07:30:00|8330.3|8315.3|8330.7|8315.7|8330.7|8315.7|8330.2|8315.2|14
1706513700000|2024-01-29 07:35:00|8330.3|8315.3|8330.1|8315.1|8330.4|8315.4|8330|8315|10
1706514000000|2024-01-29 07:40:00|8330|8315|8329.8|8314.8|8330|8315|8329.8|8314.8|13
1706514300000|2024-01-29 07:45:00|8329.9|8314.9|8329.9|8314.9|8330.1|8315.1|8329.8|8314.8|13
1706514600000|2024-01-29 07:50:00|8330|8315|8330.4|8315.4|8330.7|8315.7|8330|8315|16
1706514900000|2024-01-29 07:55:00|8330.3|8315.3|8330.9|8315.9|8330.9|8315.9|8330.3|8315.3|6
1706515200000|2024-01-29 08:00:00|8331|8316|8330.7|8315.7|8331|8316|8330.7|8315.7|6
1706515500000|2024-01-29 08:05:00|8330.6|8315.6|8330.8|8315.8|8330.8|8315.8|8330.4|8315.4|9
1706515800000|2024-01-29 08:10:00|8330.6|8315.6|8330.8|8315.8|8330.8|8315.8|8330.4|8315.4|7
1706516400000|2024-01-29 08:20:00|8330.7|8315.7|8330.8|8315.8|8330.8|8315.8|8330.4|8315.4|6
1706516700000|2024-01-29 08:25:00|8330.7|8315.7|8330.8|8315.8|8330.8|8315.8|8330.7|8315.7|6
1706517000000|2024-01-29 08:30:00|8330.7|8315.7|8330.7|8315.7|8330.7|8315.7|8330.6|8315.6|5
1706517300000|2024-01-29 08:35:00|8330.6|8315.6|8330.4|8315.4|8330.6|8315.6|8330.4|8315.4|3
1706517600000|2024-01-29 08:40:00|8330.5|8315.5|8330.5|8315.5|8330.8|8315.8|8330.5|8315.5|7
1706517900000|2024-01-29 08:45:00|8330.4|8315.4|8330.3|8315.3|8330.4|8315.4|8330.3|8315.3|2
1706518200000|2024-01-29 08:50:00|8330.4|8315.4|8330.5|8315.5|8330.6|8315.6|8330.3|8315.3|9
1706518500000|2024-01-29 08:55:00|8330.6|8315.6|8329.8|8314.8|8330.8|8315.8|8329.8|8314.8|14
1706518800000|2024-01-29 09:00:00|8329.9|8314.9|8330|8315|8330.2|8315.2|8329.8|8314.8|12
1706519100000|2024-01-29 09:05:00|8330.2|8315.2|8330.4|8315.4|8330.4|8315.4|8330.1|8315.1|11
1706519400000|2024-01-29 09:10:00|8330.3|8315.3|8330.6|8315.6|8330.6|8315.6|8330|8315|12
1706520000000|2024-01-29 09:20:00|8330.5|8315.5|8330.6|8315.6|8330.6|8315.6|8330.4|8315.4|7
1706520300000|2024-01-29 09:25:00|8330.7|8315.7|8330.5|8315.5|8331.1|8316.1|8330.5|8315.5|8
1706520600000|2024-01-29 09:30:00|8330.4|8315.4|8330.6|8315.6|8330.6|8315.6|8330.4|8315.4|3
1706520900000|2024-01-29 09:35:00|8330.7|8315.7|8330.6|8315.6|8330.7|8315.7|8330.4|8315.4|10
1706521200000|2024-01-29 09:40:00|8330.5|8315.5|8330.4|8315.4|8330.8|8315.8|8330.4|8315.4|6
1706521500000|2024-01-29 09:45:00|8330.5|8315.5|8330.4|8315.4|8330.6|8315.6|8330.4|8315.4|10
1706521800000|2024-01-29 09:50:00|8330.3|8315.3|8330.4|8315.4|8330.4|8315.4|8330.3|8315.3|8
1706522100000|2024-01-29 09:55:00|8330.3|8315.3|8331.3|8316.3|8331.3|8316.3|8330.3|8315.3|29
1706522400000|2024-01-29 10:00:00|8331.2|8316.2|8330.7|8315.7|8331.2|8316.2|8330.7|8315.7|14
1706522700000|2024-01-29 10:05:00|8330.8|8315.8|8330.3|8315.3|8330.8|8315.8|8330.3|8315.3|15
1706523000000|2024-01-29 10:10:00|8330.5|8315.5|8330.5|8315.5|8330.8|8315.8|8330.4|8315.4|7
1706523300000|2024-01-29 10:15:00|8330.6|8315.6|8330.4|8315.4|8330.6|8315.6|8330.3|8315.3|8
1706523600000|2024-01-29 10:20:00|8330.5|8315.5|8330.8|8315.8|8330.8|8315.8|8330.5|8315.5|8
1706523900000|2024-01-29 10:25:00|8330.9|8315.9|8332.1|8317.1|8332.4|8317.4|8330.8|8315.8|25
1706524200000|2024-01-29 10:30:00|8332.3|8317.3|8332.3|8317.3|8332.4|8317.4|8332.1|8317.1|6
1706524500000|2024-01-29 10:35:00|8332.2|8317.2|8332.2|8317.2|8332.2|8317.2|8332.2|8317.2|1
1706524800000|2024-01-29 10:40:00|8332.3|8317.3|8331.7|8316.7|8332.3|8317.3|8331.6|8316.6|11
1706525100000|2024-01-29 10:45:00|8331.6|8316.6|8332|8317|8332.1|8317.1|8331.6|8316.6|11
1706525400000|2024-01-29 10:50:00|8332.1|8317.1|8332.1|8317.1|8332.1|8317.1|8332|8317|3
1706525700000|2024-01-29 10:55:00|8332.2|8317.2|8332.2|8317.2|8332.2|8317.2|8332.1|8317.1|3
1706526000000|2024-01-29 11:00:00|8332.1|8317.1|8332.2|8317.2|8332.2|8317.2|8332|8317|6
1706526300000|2024-01-29 11:05:00|8332.3|8317.3|8332.2|8317.2|8332.3|8317.3|8332.1|8317.1|8
1706526600000|2024-01-29 11:10:00|8332.3|8317.3|8332.2|8317.2|8332.3|8317.3|8332.1|8317.1|4
1706526900000|2024-01-29 11:15:00|8332.1|8317.1|8331.8|8316.8|8332.1|8317.1|8331.8|8316.8|6
1706527200000|2024-01-29 11:20:00|8331.7|8316.7|8331.4|8316.4|8331.7|8316.7|8331.3|8316.3|6
1706527500000|2024-01-29 11:25:00|8331.5|8316.5|8331.3|8316.3|8331.5|8316.5|8331.3|8316.3|3
1706527800000|2024-01-29 11:30:00|8331.4|8316.4|8331.8|8316.8|8331.8|8316.8|8331.3|8316.3|4
1706528100000|2024-01-29 11:35:00|8331.9|8316.9|8331.8|8316.8|8331.9|8316.9|8331.8|8316.8|2
1706529000000|2024-01-29 11:50:00|8331.7|8316.7|8332.6|8317.6|8332.7|8317.7|8331.7|8316.7|13
1706529300000|2024-01-29 11:55:00|8332.7|8317.7|8332.1|8317.1|8332.7|8317.7|8332.1|8317.1|4
1706529600000|2024-01-29 12:00:00|8332|8317|8332|8317|8332.1|8317.1|8331.8|8316.8|6
1706530500000|2024-01-29 12:15:00|8331.8|8316.8|8331.8|8316.8|8331.9|8316.9|8331.8|8316.8|3
1706530800000|2024-01-29 12:20:00|8331.9|8316.9|8331.9|8316.9|8331.9|8316.9|8331.8|8316.8|3
1706531100000|2024-01-29 12:25:00|8332|8317|8332|8317|8332.1|8317.1|8332|8317|3
1706531400000|2024-01-29 12:30:00|8331.9|8316.9|8331.5|8316.5|8331.9|8316.9|8331.5|8316.5|7
1706531700000|2024-01-29 12:35:00|8331.6|8316.6|8331.7|8316.7|8331.7|8316.7|8331.6|8316.6|2
1706532300000|2024-01-29 12:45:00|8331.8|8316.8|8332.1|8317.1|8332.1|8317.1|8331.7|8316.7|5
1706532600000|2024-01-29 12:50:00|8332.2|8317.2|8332.2|8317.2|8332.3|8317.3|8332.2|8317.2|3
1706533200000|2024-01-29 13:00:00|8332.1|8317.1|8332.2|8317.2|8332.2|8317.2|8332.1|8317.1|2
1706533800000|2024-01-29 13:10:00|8332.1|8317.1|8332.1|8317.1|8332.3|8317.3|8332.1|8317.1|5
1706534400000|2024-01-29 13:20:00|8332.2|8317.2|8331.8|8316.8|8332.2|8317.2|8331.8|8316.8|5
1706535000000|2024-01-29 13:30:00|8331.6|8316.6|8331.4|8316.4|8331.6|8316.6|8331.4|8316.4|3
1706535300000|2024-01-29 13:35:00|8331.1|8316.1|8330.9|8315.9|8331.1|8316.1|8330.9|8315.9|2
1706535600000|2024-01-29 13:40:00|8330.7|8315.7|8330.3|8315.3|8330.7|8315.7|8330.3|8315.3|8
1706535900000|2024-01-29 13:45:00|8330.2|8315.2|8330.2|8315.2|8330.2|8315.2|8329.8|8314.8|13
1706536200000|2024-01-29 13:50:00|8330.3|8315.3|8330.3|8315.3|8337.9|8317.4|8330.3|8312.3|32
1706536500000|2024-01-29 13:55:00|8330.2|8315.2|8329.9|8314.9|8330.8|8315.8|8329.9|8314.9|16
1706537100000|2024-01-29 14:05:00|8329.8|8314.8|8329.9|8314.9|8329.9|8314.9|8329.8|8314.8|2
1706538300000|2024-01-29 14:25:00|8329.6|8314.6|8329.9|8314.9|8330|8315|8329.3|8314.3|15
1706538600000|2024-01-29 14:30:00|8330|8315|8329.9|8314.9|8330.1|8315.1|8329.9|8314.9|6
1706538900000|2024-01-29 14:35:00|8330|8315|8330.1|8315.1|8330.2|8315.2|8330|8315|12
1706539200000|2024-01-29 14:40:00|8330|8315|8330.2|8315.2|8330.3|8315.3|8330|8315|11
1706539500000|2024-01-29 14:45:00|8330.1|8315.1|8330.2|8315.2|8330.2|8315.2|8330.1|8315.1|2
1706539800000|2024-01-29 14:50:00|8330.3|8315.3|8330.2|8315.2|8330.3|8315.3|8330.1|8315.1|10
1706540100000|2024-01-29 14:55:00|8329.9|8314.9|8329.8|8314.8|8329.9|8314.9|8329.8|8314.8|2
1706540400000|2024-01-29 15:00:00|8329.9|8314.9|8329.9|8314.9|8329.9|8314.9|8329.8|8314.8|5
1706540700000|2024-01-29 15:05:00|8329.8|8314.8|8329.8|8314.8|8329.8|8314.8|8329.8|8314.8|1
1706541000000|2024-01-29 15:10:00|8329.9|8314.9|8330|8315|8330|8315|8329.9|8314.9|2
1706541300000|2024-01-29 15:15:00|8330.1|8315.1|8330.3|8315.3|8330.3|8315.3|8330.1|8315.1|3
1706541900000|2024-01-29 15:25:00|8330.4|8315.4|8330.5|8315.5|8330.6|8315.6|8330.4|8315.4|21
1706542200000|2024-01-29 15:30:00|8330.4|8315.4|8330.4|8315.4|8330.4|8315.4|8330|8315|9
1706542500000|2024-01-29 15:35:00|8330.3|8315.3|8330.3|8315.3|8330.4|8315.4|8330.2|8315.2|9
1706542800000|2024-01-29 15:40:00|8330.2|8315.2|8330.3|8315.3|8330.3|8315.3|8330.1|8315.1|14
1706543100000|2024-01-29 15:45:00|8330.2|8315.2|8330.2|8315.2|8330.3|8315.3|8330.1|8315.1|7
1706543400000|2024-01-29 15:50:00|8330.3|8315.3|8330.3|8315.3|8330.4|8315.4|8330.3|8315.3|3
1706543700000|2024-01-29 15:55:00|8330.2|8315.2|8330.3|8315.3|8330.3|8315.3|8330|8315|4
1706544000000|2024-01-29 16:00:00|8330.4|8315.4|8330.4|8315.4|8330.4|8315.4|8330.3|8315.3|3
1706544300000|2024-01-29 16:05:00|8330.3|8315.3|8330.3|8315.3|8330.4|8315.4|8330.3|8315.3|31
1706544600000|2024-01-29 16:10:00|8330.4|8315.4|8336.7|8311.7|8336.7|8316.5|8330.1|8311.3|33
1706544900000|2024-01-29 16:15:00|8336.6|8311.6|8336.4|8311.4|8337.1|8312.1|8336.3|8311.3|15
1706545200000|2024-01-29 16:20:00|8336.3|8311.3|8331.4|8316.4|8337|8317|8331.4|8311.3|12
1706545500000|2024-01-29 16:25:00|8331.3|8316.3|8332.1|8317.1|8332.1|8317.1|8331.3|8316.3|7
1706545800000|2024-01-29 16:30:00|8331.9|8316.9|8331.7|8316.7|8331.9|8316.9|8331.7|8316.7|3
1706546700000|2024-01-29 16:45:00|8331.6|8316.6|8331.5|8316.5|8331.6|8316.6|8331.3|8316.3|6
1706547000000|2024-01-29 16:50:00|8331.8|8316.8|8331.8|8316.8|8331.9|8316.9|8331.7|8316.7|4
1706547300000|2024-01-29 16:55:00|8331.5|8316.5|8331.4|8316.4|8331.5|8316.5|8331.4|8316.4|2
1706547600000|2024-01-29 17:00:00|8331.2|8316.2|8331.2|8316.2|8331.3|8316.3|8331.1|8316.1|5
1706547900000|2024-01-29 17:05:00|8331.1|8316.1|8331|8316|8331.2|8316.2|8331|8316|4
1706548800000|2024-01-29 17:20:00|8330.9|8315.9|8331|8316|8331.1|8316.1|8330.8|8315.8|12
1706549100000|2024-01-29 17:25:00|8331.1|8316.1|8330.8|8315.8|8331.1|8316.1|8330.8|8315.8|6
1706549400000|2024-01-29 17:30:00|8330.9|8315.9|8331|8316|8331|8316|8330.9|8315.9|2
1706550000000|2024-01-29 17:40:00|8331.1|8316.1|8331.1|8316.1|8331.1|8316.1|8331.1|8316.1|1
1706550600000|2024-01-29 17:50:00|8331.4|8316.4|8331.4|8316.4|8331.4|8316.4|8331.4|8316.4|1
1706551200000|2024-01-29 18:00:00|8331.5|8316.5|8331.5|8316.5|8331.5|8316.5|8331.4|8316.4|3
1706551500000|2024-01-29 18:05:00|8331.4|8316.4|8330.9|8315.9|8331.5|8316.5|8330.9|8315.9|3
1706551800000|2024-01-29 18:10:00|8330.8|8315.8|8330.8|8315.8|8330.8|8315.8|8330.8|8315.8|1
1706552100000|2024-01-29 18:15:00|8330.9|8315.9|8330.8|8315.8|8331|8316|8330.8|8315.8|4
1706552400000|2024-01-29 18:20:00|8331.1|8316.1|8331.5|8316.5|8331.5|8316.5|8331.1|8316.1|4
1706552700000|2024-01-29 18:25:00|8331.4|8316.4|8336.1|8311.1|8336.2|8316.4|8331.2|8311.1|7
1706553000000|2024-01-29 18:30:00|8336|8311|8331.1|8316.1|8336|8316.3|8331.1|8311|10
1706553300000|2024-01-29 18:35:00|8330.8|8315.8|8330.2|8315.2|8330.8|8315.8|8330.2|8315.2|4
1706553600000|2024-01-29 18:40:00|8330.4|8315.4|8330.5|8315.5|8330.5|8315.5|8330.4|8315.4|2
1706554800000|2024-01-29 19:00:00|8330.4|8315.4|8330.4|8315.4|8330.4|8315.4|8330.4|8315.4|1
1706555100000|2024-01-29 19:05:00|8330.5|8315.5|8330.3|8315.3|8330.5|8315.5|8330.3|8315.3|3
1706555400000|2024-01-29 19:10:00|8330.2|8315.2|8330.3|8315.3|8330.4|8315.4|8330.2|8315.2|3
1706556300000|2024-01-29 19:25:00|8330.4|8315.4|8330.4|8315.4|8330.4|8315.4|8330.4|8315.4|1
1706556600000|2024-01-29 19:30:00|8330.3|8315.3|8330.2|8315.2|8330.3|8315.3|8330.2|8315.2|2
1706557200000|2024-01-29 19:40:00|8330.1|8315.1|8330.1|8315.1|8330.1|8315.1|8330.1|8315.1|1
1706557800000|2024-01-29 19:50:00|8330.2|8315.2|8330.1|8315.1|8330.2|8315.2|8330.1|8315.1|2
1706558400000|2024-01-29 20:00:00|8329.9|8314.9|8330|8315|8330|8315|8329.8|8314.8|5
1706558700000|2024-01-29 20:05:00|8329.9|8314.9|8329.8|8314.8|8329.9|8314.9|8329.7|8314.7|4
1706559300000|2024-01-29 20:15:00|8333.7|8308.7|8333.8|8308.8|8333.8|8308.8|8333.7|8308.7|2
1706559600000|2024-01-29 20:20:00|8333.7|8308.7|8333.8|8308.8|8333.8|8308.8|8333.7|8308.7|2
1706560200000|2024-01-29 20:30:00|8333.9|8308.9|8334.4|8309.4|8334.5|8309.5|8333.9|8308.9|6
1706560500000|2024-01-29 20:35:00|8334.2|8309.2|8334.3|8309.3|8334.3|8309.3|8334.1|8309.1|6
1706560800000|2024-01-29 20:40:00|8334.8|8309.8|8334.4|8309.4|8334.8|8309.8|8334.1|8309.1|9
1706561100000|2024-01-29 20:45:00|8334.1|8309.1|8334|8309|8334.3|8309.3|8334|8309|9
1706561400000|2024-01-29 20:50:00|8334.1|8309.1|8335.5|8310.5|8335.7|8310.7|8334.1|8309.1|19
1706561700000|2024-01-29 20:55:00|8335.6|8310.6|8335.7|8310.7|8335.7|8310.7|8335.6|8310.6|4
1706580000000|2024-01-30 02:00:00|8336|8311|8336|8311|8336|8311|8336|8311|1
1706580300000|2024-01-30 02:05:00|8336.1|8311.1|8336.2|8311.2|8336.2|8311.2|8336.1|8311.1|2
1706580600000|2024-01-30 02:10:00|8336.3|8311.3|8334.3|8309.3|8336.6|8311.6|8334.3|8309.3|28
1706580900000|2024-01-30 02:15:00|8334.2|8309.2|8335.5|8310.5|8336.2|8311.2|8334|8309|27
1706581800000|2024-01-30 02:30:00|8336.2|8311.2|8334.6|8309.6|8336.3|8311.3|8334.5|8309.5|23
1706582100000|2024-01-30 02:35:00|8334.5|8309.5|8334.7|8309.7|8334.7|8309.7|8334.5|8309.5|13
1706582400000|2024-01-30 02:40:00|8334.8|8309.8|8334.5|8309.5|8334.8|8309.8|8334.5|8309.5|8
1706582700000|2024-01-30 02:45:00|8334.4|8309.4|8334.4|8309.4|8334.4|8309.4|8334.4|8309.4|1
1706583000000|2024-01-30 02:50:00|8334.3|8309.3|8334.5|8309.5|8334.5|8309.5|8334|8309|5
1706583600000|2024-01-30 03:00:00|8334.3|8309.3|8334.6|8309.6|8334.6|8309.6|8334.3|8309.3|7
1706583900000|2024-01-30 03:05:00|8334.5|8309.5|8335.5|8310.5|8335.5|8310.5|8334.4|8309.4|36
1706584200000|2024-01-30 03:10:00|8335.4|8310.4|8335.4|8310.4|8335.6|8310.6|8335.4|8310.4|5
1706584500000|2024-01-30 03:15:00|8335.5|8310.5|8334.9|8309.9|8335.6|8310.6|8334.1|8309.1|26
1706584800000|2024-01-30 03:20:00|8335|8310|8334.7|8309.7|8335.6|8310.6|8334.4|8309.4|31
1706585400000|2024-01-30 03:30:00|8334.8|8309.8|8330.1|8315.1|8334.9|8315.9|8329.8|8309.8|41
1706585700000|2024-01-30 03:35:00|8329.9|8314.9|8329.5|8314.5|8330|8315|8329.5|8314.5|17
1706586000000|2024-01-30 03:40:00|8329.6|8314.6|8329.5|8314.5|8329.7|8314.7|8329.4|8314.4|14
1706586300000|2024-01-30 03:45:00|8329.6|8314.6|8330.2|8315.2|8330.2|8315.2|8329.6|8314.6|27
1706586600000|2024-01-30 03:50:00|8330.1|8315.1|8330.1|8315.1|8330.1|8315.1|8330.1|8315.1|1
1706586900000|2024-01-30 03:55:00|8330|8315|8329.9|8314.9|8330.1|8315.1|8329.8|8314.8|8
1706587200000|2024-01-30 04:00:00|8330.1|8315.1|8329.7|8314.7|8330.2|8315.2|8329.6|8314.6|15
1706587500000|2024-01-30 04:05:00|8329.6|8314.6|8329.8|8314.8|8334.8|8314.9|8329.6|8309.6|19
1706587800000|2024-01-30 04:10:00|8329.7|8314.7|8329.8|8314.8|8329.8|8314.8|8329.5|8314.5|17
1706588100000|2024-01-30 04:15:00|8329.6|8314.6|8329.7|8314.7|8329.7|8314.7|8329.5|8314.5|8
1706588400000|2024-01-30 04:20:00|8329.6|8314.6|8329.8|8314.8|8329.8|8314.8|8329.6|8314.6|9
1706588700000|2024-01-30 04:25:00|8329.7|8314.7|8329.7|8314.7|8329.8|8314.8|8329.5|8314.5|7
1706589000000|2024-01-30 04:30:00|8329.5|8314.5|8329.9|8314.9|8329.9|8314.9|8329.4|8314.4|9
1706589300000|2024-01-30 04:35:00|8329.8|8314.8|8329.8|8314.8|8329.8|8314.8|8329.8|8314.8|1
1706589600000|2024-01-30 04:40:00|8329.9|8314.9|8329.7|8314.7|8330|8315|8329.6|8314.6|9
1706589900000|2024-01-30 04:45:00|8329.8|8314.8|8329.8|8314.8|8329.8|8314.8|8329.8|8314.8|1
1706590200000|2024-01-30 04:50:00|8329.7|8314.7|8329.8|8314.8|8329.8|8314.8|8329.5|8314.5|5
1706590800000|2024-01-30 05:00:00|8329.7|8314.7|8329.7|8314.7|8329.7|8314.7|8329.5|8314.5|6
1706591100000|2024-01-30 05:05:00|8329.6|8314.6|8329.6|8314.6|8329.6|8314.6|8329.6|8314.6|1
1706591400000|2024-01-30 05:10:00|8329.5|8314.5|8329.8|8314.8|8329.8|8314.8|8329.4|8314.4|8
1706591700000|2024-01-30 05:15:00|8329.7|8314.7|8328.7|8313.7|8329.8|8314.8|8328.7|8313.7|14
1706592000000|2024-01-30 05:20:00|8328.8|8313.8|8328.8|8313.8|8329|8314|8328.7|8313.7|9
1706592600000|2024-01-30 05:30:00|8328.7|8313.7|8328.8|8313.8|8328.8|8313.8|8328.7|8313.7|4
1706592900000|2024-01-30 05:35:00|8328.7|8313.7|8328.8|8313.8|8328.8|8313.8|8328.6|8313.6|6
1706593200000|2024-01-30 05:40:00|8328.9|8313.9|8329|8314|8329.1|8314.1|8328.9|8313.9|4
1706593500000|2024-01-30 05:45:00|8329.1|8314.1|8328.9|8313.9|8329.1|8314.1|8328.9|8313.9|5
1706593800000|2024-01-30 05:50:00|8329|8314|8329.1|8314.1|8329.1|8314.1|8328.9|8313.9|4
1706594100000|2024-01-30 05:55:00|8329.2|8314.2|8329|8314|8329.2|8314.2|8329|8314|3
1706594400000|2024-01-30 06:00:00|8329.1|8314.1|8329.2|8314.2|8329.2|8314.2|8329.1|8314.1|2
1706594700000|2024-01-30 06:05:00|8329.1|8314.1|8329.2|8314.2|8329.2|8314.2|8329|8314|4
1706595000000|2024-01-30 06:10:00|8329.1|8314.1|8327.7|8312.7|8329.1|8314.1|8327.7|8312.7|23
1706595300000|2024-01-30 06:15:00|8327.8|8312.8|8327.8|8312.8|8328|8313|8327.8|8312.8|14
1706595600000|2024-01-30 06:20:00|8327.9|8312.9|8328.1|8313.1|8328.2|8313.2|8327.8|8312.8|13
1706595900000|2024-01-30 06:25:00|8328.2|8313.2|8328.2|8313.2|8328.2|8313.2|8328.1|8313.1|3
1706596200000|2024-01-30 06:30:00|8328.1|8313.1|8328.1|8313.1|8328.2|8313.2|8327.7|8312.7|13
1706596500000|2024-01-30 06:35:00|8328|8313|8328.1|8313.1|8328.1|8313.1|8327.9|8312.9|4
1706596800000|2024-01-30 06:40:00|8327.8|8312.8|8327.8|8312.8|8327.8|8312.8|8327.7|8312.7|3
1706597100000|2024-01-30 06:45:00|8328.1|8313.1|8328.7|8313.7|8328.7|8313.7|8328.1|8313.1|11
1706597400000|2024-01-30 06:50:00|8328.6|8313.6|8328.5|8313.5|8328.6|8313.6|8328.2|8313.2|16
1706597700000|2024-01-30 06:55:00|8328.6|8313.6|8328.7|8313.7|8328.8|8313.8|8328.6|8313.6|6
1706598000000|2024-01-30 07:00:00|8328.8|8313.8|8329.1|8314.1|8329.3|8314.3|8328.8|8313.8|6
1706598300000|2024-01-30 07:05:00|8329.2|8314.2|8329.1|8314.1|8329.2|8314.2|8328.9|8313.9|5
1706598600000|2024-01-30 07:10:00|8329|8314|8329.1|8314.1|8329.2|8314.2|8329|8314|4
1706598900000|2024-01-30 07:15:00|8329.2|8314.2|8329.1|8314.1|8329.2|8314.2|8329.1|8314.1|4
1706599200000|2024-01-30 07:20:00|8329|8314|8329|8314|8329.4|8314.4|8329|8314|11
1706599500000|2024-01-30 07:25:00|8329.1|8314.1|8329.4|8314.4|8329.4|8314.4|8329.1|8314.1|6
1706599800000|2024-01-30 07:30:00|8329.3|8314.3|8329.3|8314.3|8329.4|8314.4|8329.3|8314.3|5
1706600100000|2024-01-30 07:35:00|8329.2|8314.2|8329.3|8314.3|8329.3|8314.3|8329.2|8314.2|4
1706600400000|2024-01-30 07:40:00|8329.2|8314.2|8329.1|8314.1|8329.3|8314.3|8329.1|8314.1|4
1706600700000|2024-01-30 07:45:00|8329.2|8314.2|8329|8314|8329.2|8314.2|8328.8|8313.8|13
1706601000000|2024-01-30 07:50:00|8328.9|8313.9|8329|8314|8329|8314|8328.7|8313.7|8
1706601300000|2024-01-30 07:55:00|8328.9|8313.9|8328.5|8313.5|8328.9|8313.9|8328.5|8313.5|11
1706601600000|2024-01-30 08:00:00|8328.3|8313.3|8328.5|8313.5|8328.5|8313.5|8328.3|8313.3|7
1706601900000|2024-01-30 08:05:00|8328.7|8313.7|8328.7|8313.7|8328.8|8313.8|8328.6|8313.6|13
1706602200000|2024-01-30 08:10:00|8328.8|8313.8|8328.6|8313.6|8329.2|8314.2|8328.6|8313.6|9
1706602500000|2024-01-30 08:15:00|8328.8|8313.8|8328.8|8313.8|8328.9|8313.9|8328.8|8313.8|7
1706602800000|2024-01-30 08:20:00|8329|8314|8328.9|8313.9|8329|8314|8328.9|8313.9|4
1706603100000|2024-01-30 08:25:00|8329|8314|8329.1|8314.1|8329.1|8314.1|8328.9|8313.9|6
1706603400000|2024-01-30 08:30:00|8329.3|8314.3|8329.2|8314.2|8329.4|8314.4|8329.1|8314.1|10
1706603700000|2024-01-30 08:35:00|8329.1|8314.1|8329.1|8314.1|8329.1|8314.1|8329|8314|3
1706604000000|2024-01-30 08:40:00|8329|8314|8328.8|8313.8|8329.1|8314.1|8328.8|8313.8|4
1706604300000|2024-01-30 08:45:00|8328.9|8313.9|8329.2|8314.2|8329.2|8314.2|8328.8|8313.8|7
1706604600000|2024-01-30 08:50:00|8329.3|8314.3|8329.3|8314.3|8329.4|8314.4|8329.3|8314.3|7
1706604900000|2024-01-30 08:55:00|8329.4|8314.4|8329.2|8314.2|8329.4|8314.4|8329.2|8314.2|3
1706605200000|2024-01-30 09:00:00|8329.1|8314.1|8329.1|8314.1|8329.1|8314.1|8329.1|8314.1|1
1706605500000|2024-01-30 09:05:00|8329|8314|8329|8314|8329|8314|8329|8314|1
1706605800000|2024-01-30 09:10:00|8329.1|8314.1|8329.3|8314.3|8329.3|8314.3|8329|8314|9
1706606100000|2024-01-30 09:15:00|8329.2|8314.2|8328.9|8313.9|8329.3|8314.3|8328.8|8313.8|19
1706606400000|2024-01-30 09:20:00|8328.8|8313.8|8328.8|8313.8|8329.2|8314.2|8328.8|8313.8|5
1706607000000|2024-01-30 09:30:00|8328.9|8313.9|8329|8314|8329.2|8314.2|8328.9|8313.9|14
1706607300000|2024-01-30 09:35:00|8329.1|8314.1|8329.1|8314.1|8329.2|8314.2|8329|8314|7
1706607600000|2024-01-30 09:40:00|8329|8314|8328.9|8313.9|8329|8314|8328.8|8313.8|6
1706607900000|2024-01-30 09:45:00|8328.8|8313.8|8328.5|8313.5|8328.8|8313.8|8328.5|8313.5|5
1706608200000|2024-01-30 09:50:00|8328.6|8313.6|8328.5|8313.5|8328.6|8313.6|8328.3|8313.3|6
1706608500000|2024-01-30 09:55:00|8328.7|8313.7|8328.8|8313.8|8328.8|8313.8|8327.8|8312.8|32
1706608800000|2024-01-30 10:00:00|8328.7|8313.7|8328.5|8313.5|8329.1|8314.1|8328.3|8313.3|33
1706609100000|2024-01-30 10:05:00|8328.4|8313.4|8328.4|8313.4|8328.4|8313.4|8328.4|8313.4|1
1706609400000|2024-01-30 10:10:00|8328.3|8313.3|8328.3|8313.3|8328.3|8313.3|8328.1|8313.1|11
1706609700000|2024-01-30 10:15:00|8328.4|8313.4|8327.3|8312.3|8328.4|8313.4|8327.2|8312.2|20
1706610000000|2024-01-30 10:20:00|8327.4|8312.4|8328.1|8313.1|8328.2|8313.2|8327.4|8312.4|18
1706610300000|2024-01-30 10:25:00|8328|8313|8328.2|8313.2|8328.3|8313.3|8327.8|8312.8|11
1706610600000|2024-01-30 10:30:00|8328.3|8313.3|8327.8|8312.8|8328.4|8313.4|8327.8|8312.8|67
1706610900000|2024-01-30 10:35:00|8327.7|8312.7|8327.8|8312.8|8327.8|8312.8|8327.7|8312.7|6
1706611200000|2024-01-30 10:40:00|8327.7|8312.7|8327.3|8312.3|8327.8|8312.8|8327.1|8312.1|39
1706611500000|2024-01-30 10:45:00|8327.4|8312.4|8327.2|8312.2|8327.4|8312.4|8326.9|8311.9|8
1706611800000|2024-01-30 10:50:00|8327.1|8312.1|8328.1|8313.1|8328.1|8313.1|8327.1|8312.1|15
1706612100000|2024-01-30 10:55:00|8328|8313|8328.1|8313.1|8328.1|8313.1|8328|8313|4
1706612400000|2024-01-30 11:00:00|8328.2|8313.2|8328.2|8313.2|8328.2|8313.2|8328.2|8313.2|1
1706612700000|2024-01-30 11:05:00|8328.1|8313.1|8327.9|8312.9|8328.1|8313.1|8327.7|8312.7|11
1706613000000|2024-01-30 11:10:00|8328|8313|8327.5|8312.5|8328|8313|8327.3|8312.3|8
1706613300000|2024-01-30 11:15:00|8327.4|8312.4|8327.7|8312.7|8327.8|8312.8|8327.2|8312.2|13
1706613600000|2024-01-30 11:20:00|8327.8|8312.8|8327.8|8312.8|8327.8|8312.8|8327.7|8312.7|5
1706613900000|2024-01-30 11:25:00|8327.7|8312.7|8327.2|8312.2|8327.7|8312.7|8327.2|8312.2|7
1706614200000|2024-01-30 11:30:00|8326.9|8311.9|8326.6|8311.6|8327|8312|8326.6|8311.6|13
1706614500000|2024-01-30 11:35:00|8327.2|8312.2|8327|8312|8327.3|8312.3|8326.9|8311.9|10
1706615400000|2024-01-30 11:50:00|8327.2|8312.2|8327|8312|8327.2|8312.2|8327|8312|3
1706616000000|2024-01-30 12:00:00|8327.2|8312.2|8327.1|8312.1|8327.2|8312.2|8326.8|8311.8|6
1706616300000|2024-01-30 12:05:00|8327|8312|8327.1|8312.1|8327.1|8312.1|8327|8312|2
1706616600000|2024-01-30 12:10:00|8327|8312|8327.3|8312.3|8327.3|8312.3|8327|8312|4
1706616900000|2024-01-30 12:15:00|8327.6|8312.6|8327.1|8312.1|8327.7|8312.7|8326.9|8311.9|22
1706617200000|2024-01-30 12:20:00|8326.9|8311.9|8327.3|8312.3|8327.7|8312.7|8326.9|8311.9|7
1706617500000|2024-01-30 12:25:00|8327.4|8312.4|8327.3|8312.3|8327.4|8312.4|8327.3|8312.3|2
1706617800000|2024-01-30 12:30:00|8327.2|8312.2|8327.2|8312.2|8327.2|8312.2|8327.2|8312.2|1
1706618100000|2024-01-30 12:35:00|8327.3|8312.3|8327.8|8312.8|8327.9|8312.9|8327.3|8312.3|5
1706618700000|2024-01-30 12:45:00|8327.7|8312.7|8327.8|8312.8|8327.8|8312.8|8327.7|8312.7|2
1706619600000|2024-01-30 13:00:00|8328.2|8313.2|8328.3|8313.3|8328.3|8313.3|8328.2|8313.2|2
1706619900000|2024-01-30 13:05:00|8328.4|8313.4|8328.3|8313.3|8328.4|8313.4|8328.3|8313.3|2
1706620500000|2024-01-30 13:15:00|8328.6|8313.6|8328.6|8313.6|8328.6|8313.6|8328.6|8313.6|1
1706620800000|2024-01-30 13:20:00|8328.7|8313.7|8328.8|8313.8|8328.8|8313.8|8328.7|8313.7|2
1706621100000|2024-01-30 13:25:00|8328.7|8313.7|8328.7|8313.7|8328.8|8313.8|8328.7|8313.7|3
1706621400000|2024-01-30 13:30:00|8328.4|8313.4|8328.3|8313.3|8328.6|8313.6|8328.2|8313.2|7
1706622000000|2024-01-30 13:40:00|8328.2|8313.2|8328.2|8313.2|8328.2|8313.2|8328.2|8313.2|1
1706622300000|2024-01-30 13:45:00|8327.8|8312.8|8328.1|8313.1|8328.1|8313.1|8327.8|8312.8|5
1706622600000|2024-01-30 13:50:00|8328.2|8313.2|8328.2|8313.2|8328.3|8313.3|8328.2|8313.2|5
1706622900000|2024-01-30 13:55:00|8327.9|8312.9|8327.8|8312.8|8328.3|8313.3|8327.8|8312.8|10
1706623200000|2024-01-30 14:00:00|8327.9|8312.9|8327.6|8312.6|8327.9|8312.9|8327.6|8312.6|6
1706623800000|2024-01-30 14:10:00|8327.5|8312.5|8327.5|8312.5|8327.8|8312.8|8327.5|8312.5|8
1706624100000|2024-01-30 14:15:00|8327.4|8312.4|8327.3|8312.3|8327.5|8312.5|8327.2|8312.2|10
1706624400000|2024-01-30 14:20:00|8327.2|8312.2|8327.3|8312.3|8327.3|8312.3|8327.2|8312.2|4
1706624700000|2024-01-30 14:25:00|8326.9|8311.9|8327.1|8312.1|8327.1|8312.1|8326.8|8311.8|12
1706625000000|2024-01-30 14:30:00|8327|8312|8326.9|8311.9|8327.2|8312.2|8326.8|8311.8|15
1706625300000|2024-01-30 14:35:00|8327|8312|8327.1|8312.1|8327.1|8312.1|8327|8312|4
1706625600000|2024-01-30 14:40:00|8327.2|8312.2|8327.1|8312.1|8327.2|8312.2|8326.9|8311.9|8
1706625900000|2024-01-30 14:45:00|8327|8312|8325.9|8310.9|8327|8312|8325.9|8310.9|9
1706626200000|2024-01-30 14:50:00|8325.8|8310.8|8326|8311|8326.6|8311.6|8325.7|8310.7|27
1706626500000|2024-01-30 14:55:00|8326.1|8311.1|8332.9|8307.9|8334.5|8311.4|8326|8305.7|16
1706626800000|2024-01-30 15:00:00|8334.4|8309.4|8327.5|8312.5|8334.5|8312.7|8326.5|8308|43
1706627100000|2024-01-30 15:05:00|8327.4|8312.4|8327.6|8312.6|8327.8|8312.8|8327.2|8312.2|15
1706627400000|2024-01-30 15:10:00|8327.7|8312.7|8328.1|8313.1|8328.1|8313.1|8327.7|8312.7|18
1706627700000|2024-01-30 15:15:00|8328.2|8313.2|8328.3|8313.3|8328.5|8313.5|8328|8313|18
1706628000000|2024-01-30 15:20:00|8328.4|8313.4|8328.3|8313.3|8328.8|8313.8|8328.2|8313.2|14
1706628300000|2024-01-30 15:25:00|8328.4|8313.4|8328|8313|8328.4|8313.4|8328|8313|6
1706628600000|2024-01-30 15:30:00|8327.4|8312.4|8327.1|8312.1|8327.4|8312.4|8326.8|8311.8|12
1706628900000|2024-01-30 15:35:00|8326.9|8311.9|8327.2|8312.2|8327.2|8312.2|8326.7|8311.7|6
1706629200000|2024-01-30 15:40:00|8327.3|8312.3|8327.3|8312.3|8327.3|8312.3|8327.3|8312.3|1
1706629500000|2024-01-30 15:45:00|8327.2|8312.2|8327.3|8312.3|8327.3|8312.3|8327.2|8312.2|2
1706629800000|2024-01-30 15:50:00|8327.4|8312.4|8327.4|8312.4|8327.7|8312.7|8327.2|8312.2|28
1706630100000|2024-01-30 15:55:00|8327.3|8312.3|8327.3|8312.3|8327.3|8312.3|8327|8312|13
1706630400000|2024-01-30 16:00:00|8327.4|8312.4|8327.4|8312.4|8327.4|8312.4|8327.3|8312.3|5
1706630700000|2024-01-30 16:05:00|8327.3|8312.3|8327.5|8312.5|8327.6|8312.6|8327.3|8312.3|9
1706631000000|2024-01-30 16:10:00|8327.6|8312.6|8327.5|8312.5|8327.6|8312.6|8327.4|8312.4|9
1706631300000|2024-01-30 16:15:00|8327.4|8312.4|8327.3|8312.3|8327.5|8312.5|8327.3|8312.3|6
1706631600000|2024-01-30 16:20:00|8327.4|8312.4|8327.5|8312.5|8327.5|8312.5|8327.4|8312.4|4
1706631900000|2024-01-30 16:25:00|8327.6|8312.6|8327.4|8312.4|8327.7|8312.7|8327.4|8312.4|4
1706632200000|2024-01-30 16:30:00|8327.3|8312.3|8327.4|8312.4|8327.4|8312.4|8327.3|8312.3|2
1706632500000|2024-01-30 16:35:00|8327.3|8312.3|8327.3|8312.3|8327.3|8312.3|8327.3|8312.3|1
1706632800000|2024-01-30 16:40:00|8327.2|8312.2|8327.2|8312.2|8327.2|8312.2|8327.2|8312.2|1
1706633100000|2024-01-30 16:45:00|8327.3|8312.3|8326.8|8311.8|8327.3|8312.3|8326.8|8311.8|3
1706633400000|2024-01-30 16:50:00|8326.7|8311.7|8326.8|8311.8|8327|8312|8326.7|8311.7|5
1706633700000|2024-01-30 16:55:00|8326.7|8311.7|8326.7|8311.7|8326.8|8311.8|8326.7|8311.7|7
1706634000000|2024-01-30 17:00:00|8326.8|8311.8|8326.8|8311.8|8326.8|8311.8|8326.8|8311.8|1
1706634900000|2024-01-30 17:15:00|8327.2|8312.2|8327.3|8312.3|8327.3|8312.3|8327.2|8312.2|2
1706635500000|2024-01-30 17:25:00|8327.4|8312.4|8327.3|8312.3|8327.4|8312.4|8327.3|8312.3|2
1706636700000|2024-01-30 17:45:00|8327.8|8312.8|8327.6|8312.6|8333.1|8312.8|8327.6|8307.7|10
1706637000000|2024-01-30 17:50:00|8327.7|8312.7|8328|8313|8328|8313|8327.6|8312.6|5
1706637300000|2024-01-30 17:55:00|8327.9|8312.9|8328|8313|8328|8313|8327.9|8312.9|2
1706638200000|2024-01-30 18:10:00|8327.9|8312.9|8327.7|8312.7|8327.9|8312.9|8327.6|8312.6|5
1706638500000|2024-01-30 18:15:00|8327.8|8312.8|8328.1|8313.1|8328.1|8313.1|8327.8|8312.8|3
1706638800000|2024-01-30 18:20:00|8328.2|8313.2|8328.7|8313.7|8328.8|8313.8|8328.2|8313.2|6
1706639100000|2024-01-30 18:25:00|8328.8|8313.8|8328.5|8313.5|8328.8|8313.8|8328.5|8313.5|3
1706639400000|2024-01-30 18:30:00|8328.7|8313.7|8328.8|8313.8|8328.8|8313.8|8328.7|8313.7|2
1706639700000|2024-01-30 18:35:00|8328.7|8313.7|8328.6|8313.6|8328.7|8313.7|8328.4|8313.4|6
1706640000000|2024-01-30 18:40:00|8328.5|8313.5|8328.4|8313.4|8328.5|8313.5|8328.4|8313.4|2
1706640300000|2024-01-30 18:45:00|8328.3|8313.3|8328.3|8313.3|8328.3|8313.3|8328.2|8313.2|5
1706640600000|2024-01-30 18:50:00|8328.2|8313.2|8328.2|8313.2|8328.2|8313.2|8328.2|8313.2|1
1706640900000|2024-01-30 18:55:00|8328.3|8313.3|8328.2|8313.2|8328.3|8313.3|8328.2|8313.2|2
1706642700000|2024-01-30 19:25:00|8327.8|8312.8|8327.7|8312.7|8327.8|8312.8|8327.7|8312.7|4
1706643300000|2024-01-30 19:35:00|8327.6|8312.6|8327.6|8312.6|8327.6|8312.6|8327.6|8312.6|1
1706643600000|2024-01-30 19:40:00|8327.7|8312.7|8327.8|8312.8|8327.9|8312.9|8327.7|8312.7|5
1706643900000|2024-01-30 19:45:00|8327.9|8312.9|8327.9|8312.9|8327.9|8312.9|8327.9|8312.9|1
1706644500000|2024-01-30 19:55:00|8327.8|8312.8|8327.8|8312.8|8327.8|8312.8|8327.8|8312.8|1
1706644800000|2024-01-30 20:00:00|8327.7|8312.7|8327.5|8312.5|8327.8|8312.8|8327.5|8312.5|3
1706645100000|2024-01-30 20:05:00|8327.7|8312.7|8327.9|8312.9|8327.9|8312.9|8327.7|8312.7|5
1706645400000|2024-01-30 20:10:00|8327.7|8312.7|8327.6|8312.6|8327.7|8312.7|8327.6|8312.6|2
1706645700000|2024-01-30 20:15:00|8332.8|8307.8|8333|8308|8333|8308|8332.8|8307.8|5
1706646300000|2024-01-30 20:25:00|8332.9|8307.9|8332.8|8307.8|8332.9|8307.9|8332.8|8307.8|2
1706646600000|2024-01-30 20:30:00|8327.7|8312.7|8327.6|8312.6|8327.7|8312.7|8327.5|8312.5|4
1706646900000|2024-01-30 20:35:00|8327.7|8312.7|8328.1|8313.1|8333.1|8313.2|8327.7|8308|5
1706647200000|2024-01-30 20:40:00|8327.9|8312.9|8327.8|8312.8|8328.1|8313.1|8327.8|8312.8|5
1706647500000|2024-01-30 20:45:00|8327.7|8312.7|8327.6|8312.6|8327.7|8312.7|8327.6|8312.6|2
1706647800000|2024-01-30 20:50:00|8327.5|8312.5|8327.5|8312.5|8327.5|8312.5|8327.5|8312.5|1
1706666400000|2024-01-31 02:00:00|8334|8309|8334|8309|8334.1|8309.1|8334|8309|3
1706667000000|2024-01-31 02:10:00|8333.9|8308.9|8333.9|8308.9|8333.9|8308.9|8333.9|8308.9|1
1706667300000|2024-01-31 02:15:00|8333.8|8308.8|8334.1|8309.1|8334.1|8309.1|8333.8|8308.8|7
1706667900000|2024-01-31 02:25:00|8334|8309|8333.9|8308.9|8334|8309|8333.9|8308.9|4
1706668200000|2024-01-31 02:30:00|8328.9|8313.9|8329|8314|8329|8314|8328.9|8313.9|2
1706668500000|2024-01-31 02:35:00|8334.3|8309.3|8334.3|8309.3|8334.3|8309.3|8334.2|8309.2|5
1706668800000|2024-01-31 02:40:00|8334.1|8309.1|8334.1|8309.1|8334.1|8309.1|8334|8309|3
1706669100000|2024-01-31 02:45:00|8334.2|8309.2|8334.3|8309.3|8334.3|8309.3|8334.2|8309.2|2
1706669700000|2024-01-31 02:55:00|8334.2|8309.2|8334.1|8309.1|8334.3|8309.3|8334|8309|8
1706670000000|2024-01-31 03:00:00|8334.3|8309.3|8334|8309|8334.3|8309.3|8334|8309|5
1706671200000|2024-01-31 03:20:00|8333.9|8308.9|8334.1|8309.1|8334.1|8309.1|8333.9|8308.9|3
1706671500000|2024-01-31 03:25:00|8334|8309|8334|8309|8334|8309|8334|8309|1
1706671800000|2024-01-31 03:30:00|8333.9|8308.9|8327.8|8312.8|8334|8313.9|8327.3|8308.9|35
1706672100000|2024-01-31 03:35:00|8327.7|8312.7|8328.8|8313.8|8328.9|8313.9|8327.7|8312.7|18
1706672400000|2024-01-31 03:40:00|8328.7|8313.7|8328.5|8313.5|8328.9|8313.9|8328.5|8313.5|10
1706672700000|2024-01-31 03:45:00|8328.6|8313.6|8328.6|8313.6|8328.9|8313.9|8328.6|8313.6|11
1706673000000|2024-01-31 03:50:00|8328.7|8313.7|8328.6|8313.6|8328.8|8313.8|8328.6|8313.6|8
1706673300000|2024-01-31 03:55:00|8328.7|8313.7|8328.7|8313.7|8328.8|8313.8|8328.7|8313.7|7
1706673600000|2024-01-31 04:00:00|8328.5|8313.5|8328.7|8313.7|8328.8|8313.8|8328.3|8313.3|12
1706673900000|2024-01-31 04:05:00|8328.6|8313.6|8328.6|8313.6|8328.8|8313.8|8328.3|8313.3|12
1706674200000|2024-01-31 04:10:00|8328.7|8313.7|8328.4|8313.4|8328.7|8313.7|8328.2|8313.2|6
1706674500000|2024-01-31 04:15:00|8328.5|8313.5|8328.1|8313.1|8328.6|8313.6|8328.1|8313.1|5
1706674800000|2024-01-31 04:20:00|8328|8313|8328.2|8313.2|8328.3|8313.3|8328|8313|14
1706675400000|2024-01-31 04:30:00|8328.1|8313.1|8327.9|8312.9|8328.2|8313.2|8326.9|8311.9|21
1706675700000|2024-01-31 04:35:00|8327.8|8312.8|8327.6|8312.6|8327.8|8312.8|8327.4|8312.4|12
1706676000000|2024-01-31 04:40:00|8327.5|8312.5|8327.6|8312.6|8327.6|8312.6|8327.5|8312.5|6
1706676300000|2024-01-31 04:45:00|8327.5|8312.5|8327.9|8312.9|8327.9|8312.9|8327.2|8312.2|12
1706676600000|2024-01-31 04:50:00|8328|8313|8328|8313|8328|8313|8328|8313|1
1706676900000|2024-01-31 04:55:00|8328.1|8313.1|8328|8313|8328.1|8313.1|8327.9|8312.9|8
1706677200000|2024-01-31 05:00:00|8327.8|8312.8|8327.4|8312.4|8327.9|8312.9|8327.3|8312.3|14
1706677500000|2024-01-31 05:05:00|8327.5|8312.5|8327|8312|8327.6|8312.6|8326.8|8311.8|28
1706677800000|2024-01-31 05:10:00|8326.9|8311.9|8326.7|8311.7|8327.3|8312.3|8326.2|8311.2|26
1706678100000|2024-01-31 05:15:00|8326.8|8311.8|8325.8|8310.8|8326.8|8311.8|8325.7|8310.7|28
1706678400000|2024-01-31 05:20:00|8325.7|8310.7|8325.2|8310.2|8326.1|8311.1|8325|8310|37
1706678700000|2024-01-31 05:25:00|8325.1|8310.1|8324.7|8309.7|8325.1|8310.1|8324.7|8309.7|21
1706679000000|2024-01-31 05:30:00|8324.8|8309.8|8324.8|8309.8|8324.8|8309.8|8324.7|8309.7|7
1706679300000|2024-01-31 05:35:00|8324.9|8309.9|8325.9|8310.9|8325.9|8310.9|8324.9|8309.9|16
1706679600000|2024-01-31 05:40:00|8325.8|8310.8|8325.8|8310.8|8325.8|8310.8|8325.6|8310.6|4
1706679900000|2024-01-31 05:45:00|8325.7|8310.7|8325.6|8310.6|8325.8|8310.8|8325.6|8310.6|4
1706680200000|2024-01-31 05:50:00|8325.5|8310.5|8325.4|8310.4|8325.6|8310.6|8325.4|8310.4|9
1706680500000|2024-01-31 05:55:00|8325.3|8310.3|8324.8|8309.8|8325.3|8310.3|8324.7|8309.7|12
1706680800000|2024-01-31 06:00:00|8324.7|8309.7|8325.1|8310.1|8325.2|8310.2|8324.7|8309.7|21
1706681100000|2024-01-31 06:05:00|8325.2|8310.2|8325.2|8310.2|8325.3|8310.3|8325.2|8310.2|7
1706681400000|2024-01-31 06:10:00|8325.3|8310.3|8325.2|8310.2|8325.7|8310.7|8325.2|8310.2|14
1706681700000|2024-01-31 06:15:00|8325.3|8310.3|8325.1|8310.1|8325.4|8310.4|8324.9|8309.9|15
1706682000000|2024-01-31 06:20:00|8325|8310|8324.9|8309.9|8325|8310|8324.8|8309.8|4
1706682300000|2024-01-31 06:25:00|8324.7|8309.7|8324.6|8309.6|8324.8|8309.8|8324.3|8309.3|12
1706682600000|2024-01-31 06:30:00|8324.5|8309.5|8323.6|8308.6|8324.6|8309.6|8322.9|8307.9|32
1706682900000|2024-01-31 06:35:00|8323.7|8308.7|8323.6|8308.6|8324|8309|8322.9|8307.9|29
1706683200000|2024-01-31 06:40:00|8323.5|8308.5|8323.2|8308.2|8323.6|8308.6|8322.8|8307.8|13
1706683500000|2024-01-31 06:45:00|8323.3|8308.3|8323.4|8308.4|8323.7|8308.7|8323.3|8308.3|9
1706683800000|2024-01-31 06:50:00|8323.7|8308.7|8323.9|8308.9|8323.9|8308.9|8323.5|8308.5|23
1706684100000|2024-01-31 06:55:00|8323.8|8308.8|8323.8|8308.8|8324|8309|8323.7|8308.7|11
1706684400000|2024-01-31 07:00:00|8323.9|8308.9|8323.9|8308.9|8324.3|8309.3|8323.8|8308.8|8
1706684700000|2024-01-31 07:05:00|8324.1|8309.1|8323.9|8308.9|8324.1|8309.1|8323.9|8308.9|2
1706685000000|2024-01-31 07:10:00|8323.8|8308.8|8321.2|8306.2|8323.9|8308.9|8320.9|8305.9|50
1706685300000|2024-01-31 07:15:00|8321.1|8306.1|8321.3|8306.3|8321.4|8306.4|8321.1|8306.1|13
1706685600000|2024-01-31 07:20:00|8321.4|8306.4|8321.5|8306.5|8321.8|8306.8|8321.4|8306.4|8
1706685900000|2024-01-31 07:25:00|8321.4|8306.4|8321.7|8306.7|8321.7|8306.7|8321.1|8306.1|15
1706686200000|2024-01-31 07:30:00|8321.8|8306.8|8321.7|8306.7|8321.8|8306.8|8321.7|8306.7|2
1706686500000|2024-01-31 07:35:00|8321.8|8306.8|8321.8|8306.8|8322|8307|8321.7|8306.7|10
1706686800000|2024-01-31 07:40:00|8322|8307|8321.8|8306.8|8322|8307|8321.8|8306.8|13
1706687100000|2024-01-31 07:45:00|8321.9|8306.9|8322.2|8307.2|8322.3|8307.3|8321.8|8306.8|24
1706687400000|2024-01-31 07:50:00|8322.1|8307.1|8321.7|8306.7|8322.2|8307.2|8321.7|8306.7|9
1706687700000|2024-01-31 07:55:00|8321.9|8306.9|8321.3|8306.3|8321.9|8306.9|8321.2|8306.2|7
1706688000000|2024-01-31 08:00:00|8321.2|8306.2|8320.3|8305.3|8321.2|8306.2|8319.3|8304.3|83
1706688300000|2024-01-31 08:05:00|8320.2|8305.2|8321.2|8306.2|8321.2|8306.2|8319.6|8304.6|32
1706688600000|2024-01-31 08:10:00|8321.1|8306.1|8320.9|8305.9|8321.7|8306.7|8320.8|8305.8|16
1706688900000|2024-01-31 08:15:00|8321|8306|8320.9|8305.9|8321|8306|8320.6|8305.6|12
1706689200000|2024-01-31 08:20:00|8320.8|8305.8|8320.5|8305.5|8320.9|8305.9|8320.5|8305.5|6
1706689500000|2024-01-31 08:25:00|8320.4|8305.4|8319.9|8304.9|8320.7|8305.7|8319.9|8304.9|21
1706689800000|2024-01-31 08:30:00|8320.1|8305.1|8319.2|8304.2|8320.1|8305.1|8319.2|8304.2|31
1706690100000|2024-01-31 08:35:00|8319.3|8304.3|8318.8|8303.8|8319.3|8304.3|8318.7|8303.7|14
1706690400000|2024-01-31 08:40:00|8318.7|8303.7|8319.8|8304.8|8319.8|8304.8|8318.7|8303.7|13
1706690700000|2024-01-31 08:45:00|8319.7|8304.7|8318.9|8303.9|8320.2|8305.2|8318.8|8303.8|24
1706691000000|2024-01-31 08:50:00|8318.6|8303.6|8318.3|8303.3|8318.8|8303.8|8318.2|8303.2|37
1706691300000|2024-01-31 08:55:00|8318.2|8303.2|8318.3|8303.3|8318.7|8303.7|8317.8|8302.8|18
1706691600000|2024-01-31 09:00:00|8318.4|8303.4|8319.2|8304.2|8319.2|8304.2|8318.3|8303.3|21
1706691900000|2024-01-31 09:05:00|8319.3|8304.3|8319.9|8304.9|8320|8305|8319.2|8304.2|15
1706692200000|2024-01-31 09:10:00|8319.8|8304.8|8319.3|8304.3|8319.8|8304.8|8319.3|8304.3|9
1706692500000|2024-01-31 09:15:00|8319.7|8304.7|8320|8305|8320.3|8305.3|8319.7|8304.7|11
1706692800000|2024-01-31 09:20:00|8320.1|8305.1|8320.6|8305.6|8320.8|8305.8|8320|8305|16
1706693100000|2024-01-31 09:25:00|8320.5|8305.5|8320.7|8305.7|8320.7|8305.7|8320.3|8305.3|20
1706693400000|2024-01-31 09:30:00|8320.8|8305.8|8320.8|8305.8|8320.8|8305.8|8320.3|8305.3|11
1706693700000|2024-01-31 09:35:00|8320.7|8305.7|8320.7|8305.7|8320.8|8305.8|8320.7|8305.7|3
1706694000000|2024-01-31 09:40:00|8320.8|8305.8|8320.8|8305.8|8321.3|8306.3|8320.8|8305.8|11
1706694300000|2024-01-31 09:45:00|8320.4|8305.4|8320.3|8305.3|8320.5|8305.5|8320.1|8305.1|9
1706694600000|2024-01-31 09:50:00|8320.8|8305.8|8320.4|8305.4|8320.8|8305.8|8320.3|8305.3|16
1706694900000|2024-01-31 09:55:00|8320.8|8305.8|8321.3|8306.3|8321.3|8306.3|8320.6|8305.6|15
1706695200000|2024-01-31 10:00:00|8321.2|8306.2|8321.6|8306.6|8321.8|8306.8|8321.1|8306.1|18
1706695500000|2024-01-31 10:05:00|8321.5|8306.5|8321.4|8306.4|8321.6|8306.6|8321.2|8306.2|15
1706695800000|2024-01-31 10:10:00|8321.3|8306.3|8321|8306|8321.3|8306.3|8320.8|8305.8|7
1706696100000|2024-01-31 10:15:00|8321.1|8306.1|8321.1|8306.1|8321.6|8306.6|8320.9|8305.9|8
1706696400000|2024-01-31 10:20:00|8321.2|8306.2|8321.7|8306.7|8321.8|8306.8|8321.1|8306.1|18
1706696700000|2024-01-31 10:25:00|8321.8|8306.8|8321.8|8306.8|8321.8|8306.8|8321.8|8306.8|1
1706697000000|2024-01-31 10:30:00|8321.7|8306.7|8321.7|8306.7|8321.8|8306.8|8321.7|8306.7|3
1706697600000|2024-01-31 10:40:00|8321.3|8306.3|8321.4|8306.4|8321.8|8306.8|8321.3|8306.3|17
1706697900000|2024-01-31 10:45:00|8321.5|8306.5|8321.5|8306.5|8321.6|8306.6|8321.4|8306.4|7
1706698200000|2024-01-31 10:50:00|8321.4|8306.4|8321.5|8306.5|8321.6|8306.6|8321.4|8306.4|4
1706698500000|2024-01-31 10:55:00|8321.7|8306.7|8321.8|8306.8|8321.8|8306.8|8321.7|8306.7|4
1706698800000|2024-01-31 11:00:00|8321.7|8306.7|8321.8|8306.8|8321.8|8306.8|8321.7|8306.7|2
1706699100000|2024-01-31 11:05:00|8321.7|8306.7|8321.5|8306.5|8321.7|8306.7|8321.3|8306.3|10
1706699400000|2024-01-31 11:10:00|8321.6|8306.6|8321.5|8306.5|8321.7|8306.7|8321.5|8306.5|3
1706699700000|2024-01-31 11:15:00|8321.4|8306.4|8321.5|8306.5|8321.5|8306.5|8321.4|8306.4|4
1706700000000|2024-01-31 11:20:00|8321.4|8306.4|8321.5|8306.5|8321.5|8306.5|8321.4|8306.4|8
1706700300000|2024-01-31 11:25:00|8321.4|8306.4|8321.5|8306.5|8321.5|8306.5|8321.4|8306.4|10
1706700600000|2024-01-31 11:30:00|8321.6|8306.6|8322|8307|8322|8307|8321.6|8306.6|3
1706701200000|2024-01-31 11:40:00|8321.9|8306.9|8322.8|8307.8|8322.8|8307.8|8321.9|8306.9|8
1706701500000|2024-01-31 11:45:00|8322.7|8307.7|8322.5|8307.5|8322.8|8307.8|8322.5|8307.5|4
1706701800000|2024-01-31 11:50:00|8322.6|8307.6|8322.6|8307.6|8322.6|8307.6|8322.6|8307.6|1
1706702100000|2024-01-31 11:55:00|8322.5|8307.5|8322|8307|8322.5|8307.5|8321.9|8306.9|11
1706702400000|2024-01-31 12:00:00|8321.9|8306.9|8321.3|8306.3|8321.9|8306.9|8321.1|8306.1|10
1706702700000|2024-01-31 12:05:00|8320.9|8305.9|8321.2|8306.2|8321.2|8306.2|8320.9|8305.9|2
1706703000000|2024-01-31 12:10:00|8321.3|8306.3|8321.8|8306.8|8321.8|8306.8|8321.2|8306.2|6
1706703300000|2024-01-31 12:15:00|8321.7|8306.7|8321.6|8306.6|8321.7|8306.7|8321.5|8306.5|4
1706703600000|2024-01-31 12:20:00|8321.7|8306.7|8321.8|8306.8|8321.8|8306.8|8321.6|8306.6|4
1706705100000|2024-01-31 12:45:00|8321.3|8306.3|8321.3|8306.3|8321.4|8306.4|8321.3|8306.3|5
1706705400000|2024-01-31 12:50:00|8321.4|8306.4|8321.5|8306.5|8321.5|8306.5|8321.4|8306.4|2
1706705700000|2024-01-31 12:55:00|8321.4|8306.4|8321.2|8306.2|8321.4|8306.4|8321.2|8306.2|5
1706706000000|2024-01-31 13:00:00|8321.3|8306.3|8321.7|8306.7|8321.7|8306.7|8321.2|8306.2|11
1706706300000|2024-01-31 13:05:00|8321.6|8306.6|8321.6|8306.6|8321.7|8306.7|8321.4|8306.4|13
1706706600000|2024-01-31 13:10:00|8321.4|8306.4|8326.9|8301.9|8326.9|8306.7|8321.3|8298.9|26
1706706900000|2024-01-31 13:15:00|8327.1|8302.1|8320.7|8305.7|8327.6|8306|8320.2|8300.2|65
1706707200000|2024-01-31 13:20:00|8320.6|8305.6|8320.6|8305.6|8320.9|8305.9|8320.2|8305.2|39
1706707500000|2024-01-31 13:25:00|8320.8|8305.8|8326.1|8301.1|8326.1|8306|8320.6|8299.4|44
1706707800000|2024-01-31 13:30:00|8326|8301|8319.7|8304.7|8326|8304.9|8319.2|8299.5|54
1706708100000|2024-01-31 13:35:00|8319.6|8304.6|8320.2|8305.2|8320.7|8305.7|8319.6|8304.6|25
1706708400000|2024-01-31 13:40:00|8320.3|8305.3|8320|8305|8320.3|8305.3|8319.6|8304.6|35
1706708700000|2024-01-31 13:45:00|8320.1|8305.1|8319.2|8304.2|8320.5|8305.5|8319.2|8304.2|14
1706709000000|2024-01-31 13:50:00|8319.3|8304.3|8319.3|8304.3|8319.7|8304.7|8319.3|8304.3|6
1706709300000|2024-01-31 13:55:00|8319.4|8304.4|8319.7|8304.7|8319.7|8304.7|8319.4|8304.4|2
1706709600000|2024-01-31 14:00:00|8319.8|8304.8|8319.7|8304.7|8319.8|8304.8|8319.7|8304.7|2
1706709900000|2024-01-31 14:05:00|8319.2|8304.2|8319.2|8304.2|8319.5|8304.5|8319.2|8304.2|5
1706710200000|2024-01-31 14:10:00|8319.1|8304.1|8319.2|8304.2|8319.3|8304.3|8319.1|8304.1|20
1706710500000|2024-01-31 14:15:00|8319.3|8304.3|8319.5|8304.5|8319.5|8304.5|8319.2|8304.2|4
1706710800000|2024-01-31 14:20:00|8319.6|8304.6|8319.5|8304.5|8319.8|8304.8|8319.4|8304.4|8
1706711100000|2024-01-31 14:25:00|8319.4|8304.4|8319.4|8304.4|8319.6|8304.6|8319.3|8304.3|21
1706711400000|2024-01-31 14:30:00|8319.2|8304.2|8319.1|8304.1|8319.3|8304.3|8318.8|8303.8|10
1706711700000|2024-01-31 14:35:00|8319.2|8304.2|8319.1|8304.1|8319.4|8304.4|8319|8304|21
1706712000000|2024-01-31 14:40:00|8319.2|8304.2|8322.3|8297.3|8324.1|8304.2|8318.6|8297.1|25
1706712300000|2024-01-31 14:45:00|8323.8|8298.8|8324|8299|8325.5|8300.5|8323.5|8298.5|52
1706712600000|2024-01-31 14:50:00|8323.9|8298.9|8323.8|8298.8|8324.2|8299.2|8323.4|8298.4|47
1706712900000|2024-01-31 14:55:00|8323.7|8298.7|8323.5|8298.5|8324.1|8299.1|8323.5|8298.5|25
1706713200000|2024-01-31 15:00:00|8323.4|8298.4|8323.7|8298.7|8324.3|8303.8|8318.8|8298.4|23
1706713500000|2024-01-31 15:05:00|8323.8|8298.8|8323.3|8298.3|8324.2|8299.2|8323.3|8298.3|20
1706713800000|2024-01-31 15:10:00|8323.2|8298.2|8323.5|8298.5|8323.6|8298.6|8323.1|8298.1|14
1706714100000|2024-01-31 15:15:00|8323.4|8298.4|8323.2|8298.2|8323.4|8298.4|8323.1|8298.1|9
1706714400000|2024-01-31 15:20:00|8323.1|8298.1|8323.8|8298.8|8323.9|8298.9|8323.1|8298.1|14
1706714700000|2024-01-31 15:25:00|8323.7|8298.7|8324|8299|8324.1|8299.1|8323.7|8298.7|8
1706715000000|2024-01-31 15:30:00|8323.9|8298.9|8324|8299|8324.1|8299.1|8323.2|8298.2|17
1706715300000|2024-01-31 15:35:00|8324.2|8299.2|8319.3|8304.3|8324.2|8304.3|8319.3|8299.1|6
1706715600000|2024-01-31 15:40:00|8319.4|8304.4|8319.8|8304.8|8319.8|8304.8|8319.3|8304.3|6
1706715900000|2024-01-31 15:45:00|8319.7|8304.7|8319.7|8304.7|8319.8|8304.8|8319.6|8304.6|7
1706716200000|2024-01-31 15:50:00|8319.9|8304.9|8320.1|8305.1|8320.1|8305.1|8319.8|8304.8|5
1706716500000|2024-01-31 15:55:00|8320|8305|8320|8305|8320.2|8305.2|8319.7|8304.7|20
1706716800000|2024-01-31 16:00:00|8320.1|8305.1|8320.1|8305.1|8320.2|8305.2|8320|8305|15
1706717100000|2024-01-31 16:05:00|8320.2|8305.2|8320.6|8305.6|8325.7|8305.7|8320.1|8300.3|51
1706717400000|2024-01-31 16:10:00|8320.5|8305.5|8320.1|8305.1|8320.6|8305.6|8320|8305|30
1706717700000|2024-01-31 16:15:00|8320|8305|8320.1|8305.1|8320.2|8305.2|8320|8305|10
1706718000000|2024-01-31 16:20:00|8320.2|8305.2|8320|8305|8325.2|8305.3|8320|8300|12
1706718300000|2024-01-31 16:25:00|8320.1|8305.1|8320.5|8305.5|8320.8|8305.8|8320.1|8305.1|14
1706718600000|2024-01-31 16:30:00|8320.4|8305.4|8320.2|8305.2|8320.4|8305.4|8320.2|8305.2|7
1706718900000|2024-01-31 16:35:00|8320.3|8305.3|8320.3|8305.3|8320.6|8305.6|8320.2|8305.2|18
1706719200000|2024-01-31 16:40:00|8320.2|8305.2|8320.1|8305.1|8320.3|8305.3|8320.1|8305.1|8
1706719500000|2024-01-31 16:45:00|8320.2|8305.2|8319.6|8304.6|8320.3|8305.3|8319.5|8304.5|14
1706719800000|2024-01-31 16:50:00|8319.5|8304.5|8319.2|8304.2|8319.5|8304.5|8319.2|8304.2|4
1706720100000|2024-01-31 16:55:00|8319.3|8304.3|8320.2|8305.2|8320.2|8305.2|8319.3|8304.3|15
1706720400000|2024-01-31 17:00:00|8320.1|8305.1|8320.2|8305.2|8320.2|8305.2|8320.1|8305.1|4
1706720700000|2024-01-31 17:05:00|8319.9|8304.9|8319.8|8304.8|8319.9|8304.9|8319.6|8304.6|7
1706721000000|2024-01-31 17:10:00|8319.9|8304.9|8320|8305|8320|8305|8319.9|8304.9|2
1706721300000|2024-01-31 17:15:00|8320.1|8305.1|8320.4|8305.4|8320.5|8305.5|8320|8305|13
1706721600000|2024-01-31 17:20:00|8320.3|8305.3|8320.4|8305.4|8320.5|8305.5|8320.2|8305.2|6
1706722500000|2024-01-31 17:35:00|8320.5|8305.5|8320.6|8305.6|8320.7|8305.7|8320.4|8305.4|5
1706723100000|2024-01-31 17:45:00|8320.7|8305.7|8320.6|8305.6|8320.7|8305.7|8320.6|8305.6|2
1706723400000|2024-01-31 17:50:00|8320.7|8305.7|8320.6|8305.6|8320.7|8305.7|8320.6|8305.6|2
1706723700000|2024-01-31 17:55:00|8320.7|8305.7|8320.6|8305.6|8320.7|8305.7|8320.6|8305.6|2
1706724600000|2024-01-31 18:10:00|8320.7|8305.7|8320.7|8305.7|8320.7|8305.7|8320.6|8305.6|5
1706724900000|2024-01-31 18:15:00|8320.6|8305.6|8320.6|8305.6|8320.7|8305.7|8320.6|8305.6|3
1706725200000|2024-01-31 18:20:00|8320.7|8305.7|8320.6|8305.6|8321.2|8306.2|8320.6|8305.6|9
1706725500000|2024-01-31 18:25:00|8320.7|8305.7|8320.7|8305.7|8320.8|8305.8|8320.7|8305.7|9
1706725800000|2024-01-31 18:30:00|8320.6|8305.6|8320.6|8305.6|8320.6|8305.6|8320.6|8305.6|1
1706726100000|2024-01-31 18:35:00|8320.5|8305.5|8320.7|8305.7|8320.7|8305.7|8320.5|8305.5|5
1706726400000|2024-01-31 18:40:00|8320.8|8305.8|8320.8|8305.8|8320.8|8305.8|8320.8|8305.8|1
1706726700000|2024-01-31 18:45:00|8320.7|8305.7|8320.6|8305.6|8320.7|8305.7|8320.6|8305.6|2
1706727000000|2024-01-31 18:50:00|8320.7|8305.7|8320.6|8305.6|8320.7|8305.7|8320.6|8305.6|2
1706727300000|2024-01-31 18:55:00|8325.4|8300.4|8333.3|8304.3|8333.3|8304.3|8324.3|8299.3|87
1706727600000|2024-01-31 19:00:00|8333.5|8304.8|8327.1|8302.1|8333.5|8305.7|8327.1|8302.1|141
1706727900000|2024-01-31 19:05:00|8327|8302|8327.5|8302.5|8327.5|8302.5|8326.9|8301.9|18
1706728200000|2024-01-31 19:10:00|8327.6|8302.6|8327|8302|8327.9|8302.9|8327|8302|14
1706728500000|2024-01-31 19:15:00|8327.1|8302.1|8326.8|8301.8|8327.3|8302.3|8326.7|8301.7|14
1706728800000|2024-01-31 19:20:00|8326.9|8301.9|8326.9|8301.9|8327.2|8302.2|8326.8|8301.8|35
1706729100000|2024-01-31 19:25:00|8326.8|8301.8|8327.4|8302.4|8327.7|8302.7|8326.8|8301.8|27
1706729400000|2024-01-31 19:30:00|8327.2|8302.2|8326.5|8301.5|8327.4|8302.4|8326.4|8301.4|16
1706729700000|2024-01-31 19:35:00|8326.2|8301.2|8324.8|8299.8|8326.2|8301.2|8324.7|8299.7|32
1706730000000|2024-01-31 19:40:00|8324.7|8299.7|8322.8|8297.8|8325|8300|8321.7|8296.7|62
1706730300000|2024-01-31 19:45:00|8322.6|8297.6|8323.3|8298.3|8323.5|8298.5|8322.6|8297.6|16
1706730600000|2024-01-31 19:50:00|8323.4|8298.4|8324.1|8299.1|8325.4|8300.4|8323.4|8298.4|21
1706730900000|2024-01-31 19:55:00|8324|8299|8324.3|8299.3|8324.3|8299.3|8324|8299|4
1706731200000|2024-01-31 20:00:00|8324.4|8299.4|8326.7|8301.7|8327.2|8302.2|8324.4|8299.4|47
1706731500000|2024-01-31 20:05:00|8326.8|8301.8|8328.9|8303.9|8331.1|8306.1|8326.7|8301.7|59
1706731800000|2024-01-31 20:10:00|8328.8|8303.8|8329.7|8304.7|8330|8305|8328.7|8303.7|21
1706732100000|2024-01-31 20:15:00|8329.6|8304.6|8329|8304|8329.7|8304.7|8328.5|8303.5|23
1706732400000|2024-01-31 20:20:00|8328.9|8303.9|8329.2|8304.2|8329.3|8304.3|8328.8|8303.8|8
1706732700000|2024-01-31 20:25:00|8329.1|8304.1|8328.7|8303.7|8329.2|8304.2|8328.7|8303.7|18
1706733000000|2024-01-31 20:30:00|8328.8|8303.8|8329.9|8304.9|8330|8305|8328.5|8303.5|34
1706733300000|2024-01-31 20:35:00|8330.3|8305.3|8331|8306|8332.2|8307.2|8330.3|8305.3|34
1706733600000|2024-01-31 20:40:00|8330.9|8305.9|8328.8|8303.8|8330.9|8305.9|8328.6|8303.6|25
1706733900000|2024-01-31 20:45:00|8328.7|8303.7|8328.6|8303.6|8328.7|8303.7|8328.1|8303.1|14
1706734200000|2024-01-31 20:50:00|8328.5|8303.5|8329.3|8304.3|8329.4|8304.4|8328.5|8303.5|13
1706734500000|2024-01-31 20:55:00|8329.4|8304.4|8329.3|8304.3|8329.4|8304.4|8329.3|8304.3|4
1706752800000|2024-02-01 02:00:00|8328|8303|8327.9|8302.9|8328|8303|8327.9|8302.9|2
1706753700000|2024-02-01 02:15:00|8328|8303|8328|8303|8328|8303|8328|8303|1
1706754900000|2024-02-01 02:35:00|8328.2|8303.2|8328|8303|8328.5|8303.5|8327.9|8302.9|12
1706755200000|2024-02-01 02:40:00|8327.9|8302.9|8327|8302|8328.2|8303.2|8327|8302|14
1706755500000|2024-02-01 02:45:00|8326.9|8301.9|8326.5|8301.5|8326.9|8301.9|8326.5|8301.5|12
1706755800000|2024-02-01 02:50:00|8327|8302|8326.3|8301.3|8327|8302|8326.3|8301.3|22
1706756100000|2024-02-01 02:55:00|8326.4|8301.4|8326.3|8301.3|8326.7|8301.7|8326.3|8301.3|7
1706756400000|2024-02-01 03:00:00|8326.4|8301.4|8325.3|8300.3|8327|8302|8325|8300|59
1706756700000|2024-02-01 03:05:00|8325.4|8300.4|8325.3|8300.3|8325.7|8300.7|8325.3|8300.3|29
1706757000000|2024-02-01 03:10:00|8325.4|8300.4|8325.7|8300.7|8325.8|8300.8|8325.1|8300.1|31
1706757300000|2024-02-01 03:15:00|8325.8|8300.8|8325.9|8300.9|8325.9|8300.9|8325.7|8300.7|14
1706757600000|2024-02-01 03:20:00|8325.7|8300.7|8325.2|8300.2|8326|8301|8324.8|8299.8|43
1706757900000|2024-02-01 03:25:00|8325.1|8300.1|8322.6|8297.6|8325.2|8304.9|8319.9|8297|85
1706758200000|2024-02-01 03:30:00|8322.7|8297.7|8323.3|8298.3|8324.8|8299.8|8322.6|8297.6|92
1706758500000|2024-02-01 03:35:00|8323.2|8298.2|8319.7|8294.7|8323.6|8302.9|8317.7|8294.7|103
1706758800000|2024-02-01 03:40:00|8319.8|8294.8|8314.5|8299.5|8319.8|8299.9|8314.1|8294.4|69
1706759100000|2024-02-01 03:45:00|8314.6|8299.6|8313.4|8298.4|8314.7|8299.7|8313.3|8298.3|38
1706759400000|2024-02-01 03:50:00|8313.5|8298.5|8313.6|8298.6|8313.6|8298.6|8313|8298|24
1706759700000|2024-02-01 03:55:00|8313.5|8298.5|8312.4|8297.4|8314.3|8299.3|8312.4|8297.4|33
1706760000000|2024-02-01 04:00:00|8312.5|8297.5|8313.8|8298.8|8313.8|8298.8|8312.2|8297.2|33
1706760300000|2024-02-01 04:05:00|8314.2|8299.2|8314.8|8299.8|8314.8|8299.8|8313.8|8298.8|30
1706760600000|2024-02-01 04:10:00|8314.7|8299.7|8314.6|8299.6|8315.2|8300.2|8314.6|8299.6|22
1706760900000|2024-02-01 04:15:00|8314.7|8299.7|8315.1|8300.1|8315.2|8300.2|8314.7|8299.7|10
1706761200000|2024-02-01 04:20:00|8315.2|8300.2|8315.3|8300.3|8315.3|8300.3|8314.8|8299.8|24
1706761500000|2024-02-01 04:25:00|8315.2|8300.2|8315.9|8300.9|8315.9|8300.9|8315|8300|20
1706761800000|2024-02-01 04:30:00|8315.8|8300.8|8316.3|8301.3|8316.3|8301.3|8315.6|8300.6|24
1706762100000|2024-02-01 04:35:00|8316.2|8301.2|8315.4|8300.4|8316.3|8301.3|8315.4|8300.4|19
1706762400000|2024-02-01 04:40:00|8315.3|8300.3|8315.3|8300.3|8315.7|8300.7|8315.1|8300.1|16
1706762700000|2024-02-01 04:45:00|8315|8300|8314.3|8299.3|8315|8300|8313.3|8298.3|46
1706763000000|2024-02-01 04:50:00|8314.7|8299.7|8314.8|8299.8|8314.9|8299.9|8314.7|8299.7|18
1706763300000|2024-02-01 04:55:00|8314.9|8299.9|8314.1|8299.1|8314.9|8299.9|8314|8299|23
1706763600000|2024-02-01 05:00:00|8314.3|8299.3|8314.4|8299.4|8314.5|8299.5|8314.3|8299.3|4
1706763900000|2024-02-01 05:05:00|8314.3|8299.3|8314.1|8299.1|8314.3|8299.3|8314|8299|5
1706764200000|2024-02-01 05:10:00|8314|8299|8314.1|8299.1|8314.4|8299.4|8314|8299|15
1706764500000|2024-02-01 05:15:00|8314|8299|8313.9|8298.9|8314.2|8299.2|8313.8|8298.8|13
1706764800000|2024-02-01 05:20:00|8314|8299|8314.7|8299.7|8314.7|8299.7|8314|8299|10
1706765100000|2024-02-01 05:25:00|8314.8|8299.8|8314.6|8299.6|8314.9|8299.9|8314|8299|24
1706765400000|2024-02-01 05:30:00|8314.5|8299.5|8314.5|8299.5|8314.5|8299.5|8314|8299|14
1706765700000|2024-02-01 05:35:00|8314.4|8299.4|8314.4|8299.4|8314.5|8299.5|8314.3|8299.3|9
1706766000000|2024-02-01 05:40:00|8314.5|8299.5|8314.5|8299.5|8314.6|8299.6|8314.3|8299.3|6
1706766300000|2024-02-01 05:45:00|8314.6|8299.6|8314.9|8299.9|8314.9|8299.9|8314.4|8299.4|19
1706766600000|2024-02-01 05:50:00|8315|8300|8315.1|8300.1|8315.2|8300.2|8314.9|8299.9|6
1706766900000|2024-02-01 05:55:00|8315|8300|8316.1|8301.1|8316.4|8301.4|8315|8300|27
1706767200000|2024-02-01 06:00:00|8316.2|8301.2|8316.2|8301.2|8316.3|8301.3|8315.8|8300.8|19
1706767500000|2024-02-01 06:05:00|8316.1|8301.1|8315.9|8300.9|8316.7|8301.7|8315.8|8300.8|24
1706767800000|2024-02-01 06:10:00|8316|8301|8314.8|8299.8|8316.2|8301.2|8314.7|8299.7|25
1706768100000|2024-02-01 06:15:00|8314.9|8299.9|8310|8295|8315.3|8300.3|8309.6|8294.6|95
1706768400000|2024-02-01 06:20:00|8309.9|8294.9|8310.5|8295.5|8310.5|8295.5|8307.4|8292.4|99
1706768700000|2024-02-01 06:25:00|8310.4|8295.4|8312.5|8297.5|8312.5|8297.5|8310.4|8295.4|56
1706769000000|2024-02-01 06:30:00|8312.4|8297.4|8312|8297|8313.3|8298.3|8311.4|8296.4|44
1706769300000|2024-02-01 06:35:00|8312.2|8297.2|8311.5|8296.5|8312.2|8297.2|8311.3|8296.3|27
1706769600000|2024-02-01 06:40:00|8311.7|8296.7|8313|8298|8313|8298|8310.5|8295.5|46
1706769900000|2024-02-01 06:45:00|8313.3|8298.3|8314.1|8299.1|8314.3|8299.3|8313|8298|34
1706770200000|2024-02-01 06:50:00|8314.2|8299.2|8314.3|8299.3|8314.4|8299.4|8314.2|8299.2|8
1706770500000|2024-02-01 06:55:00|8314.2|8299.2|8313|8298|8314.3|8299.3|8312.7|8297.7|44
1706770800000|2024-02-01 07:00:00|8312.9|8297.9|8313.6|8298.6|8313.8|8298.8|8312.9|8297.9|16
1706771100000|2024-02-01 07:05:00|8313.5|8298.5|8314.6|8299.6|8314.7|8299.7|8313.5|8298.5|23
1706771400000|2024-02-01 07:10:00|8314.5|8299.5|8314.3|8299.3|8315.1|8300.1|8314.2|8299.2|34
1706771700000|2024-02-01 07:15:00|8314.4|8299.4|8314.9|8299.9|8314.9|8299.9|8314.3|8299.3|17
1706772000000|2024-02-01 07:20:00|8314.6|8299.6|8314.9|8299.9|8315|8300|8314.5|8299.5|23
1706772300000|2024-02-01 07:25:00|8315|8300|8315.1|8300.1|8315.3|8300.3|8314.5|8299.5|32
1706772600000|2024-02-01 07:30:00|8315|8300|8316.3|8301.3|8316.3|8301.3|8314.8|8299.8|59
1706772900000|2024-02-01 07:35:00|8316.4|8301.4|8318.7|8303.7|8318.8|8303.8|8316.4|8301.4|69
1706773200000|2024-02-01 07:40:00|8318.6|8303.6|8316.6|8301.6|8318.6|8303.6|8316.1|8301.1|46
1706773500000|2024-02-01 07:45:00|8316.7|8301.7|8317.5|8302.5|8317.5|8302.5|8316.6|8301.6|21
1706773800000|2024-02-01 07:50:00|8317.4|8302.4|8317.5|8302.5|8317.7|8302.7|8316.8|8301.8|39
1706774100000|2024-02-01 07:55:00|8317.7|8302.7|8314.4|8299.4|8317.7|8302.7|8314.4|8299.4|68
1706774400000|2024-02-01 08:00:00|8314.3|8299.3|8314.7|8299.7|8314.7|8299.7|8313.6|8298.6|29
1706774700000|2024-02-01 08:05:00|8314.8|8299.8|8315.4|8300.4|8315.6|8300.6|8314.8|8299.8|22
1706775000000|2024-02-01 08:10:00|8315.6|8300.6|8314.9|8299.9|8315.6|8300.6|8314.3|8299.3|21
1706775300000|2024-02-01 08:15:00|8315|8300|8315|8300|8315.1|8300.1|8314.9|8299.9|17
1706775600000|2024-02-01 08:20:00|8314.9|8299.9|8314.4|8299.4|8315|8300|8313.3|8298.3|36
1706775900000|2024-02-01 08:25:00|8314.5|8299.5|8314.2|8299.2|8314.5|8299.5|8314.2|8299.2|7
1706776200000|2024-02-01 08:30:00|8314.4|8299.4|8315|8300|8315.5|8300.5|8314.4|8299.4|31
1706776500000|2024-02-01 08:35:00|8314.9|8299.9|8314.3|8299.3|8315.8|8300.8|8314.3|8299.3|30
1706776800000|2024-02-01 08:40:00|8314.4|8299.4|8314.5|8299.5|8315.1|8300.1|8314.2|8299.2|34
1706777100000|2024-02-01 08:45:00|8314.4|8299.4|8313.3|8298.3|8314.5|8299.5|8313.2|8298.2|16
1706777400000|2024-02-01 08:50:00|8313.1|8298.1|8312.8|8297.8|8313.1|8298.1|8312.5|8297.5|19
1706777700000|2024-02-01 08:55:00|8312.9|8297.9|8313.3|8298.3|8313.3|8298.3|8312.4|8297.4|21
1706778000000|2024-02-01 09:00:00|8313.4|8298.4|8313.8|8298.8|8313.8|8298.8|8313.3|8298.3|16
1706778300000|2024-02-01 09:05:00|8313.3|8298.3|8313.4|8298.4|8313.8|8298.8|8313.3|8298.3|45
1706778600000|2024-02-01 09:10:00|8313.3|8298.3|8313.3|8298.3|8313.6|8298.6|8313|8298|12
1706778900000|2024-02-01 09:15:00|8313.4|8298.4|8314.5|8299.5|8314.5|8299.5|8313.4|8298.4|16
1706779200000|2024-02-01 09:20:00|8314.4|8299.4|8314.6|8299.6|8315|8300|8314.3|8299.3|18
1706779500000|2024-02-01 09:25:00|8314.7|8299.7|8314.7|8299.7|8315|8300|8314.7|8299.7|13
1706779800000|2024-02-01 09:30:00|8314.6|8299.6|8314.9|8299.9|8315.2|8300.2|8314.6|8299.6|13
1706780100000|2024-02-01 09:35:00|8315|8300|8315.4|8300.4|8315.5|8300.5|8314.8|8299.8|20
1706780400000|2024-02-01 09:40:00|8315.5|8300.5|8315.6|8300.6|8315.7|8300.7|8315.3|8300.3|27
1706780700000|2024-02-01 09:45:00|8315.5|8300.5|8315.5|8300.5|8315.5|8300.5|8315.1|8300.1|18
1706781000000|2024-02-01 09:50:00|8315.4|8300.4|8314|8299|8315.5|8300.5|8314|8299|19
1706781300000|2024-02-01 09:55:00|8314.1|8299.1|8313.6|8298.6|8314.3|8299.3|8313.6|8298.6|15
1706781600000|2024-02-01 10:00:00|8313.5|8298.5|8312.8|8297.8|8313.8|8298.8|8312.8|8297.8|20
1706782200000|2024-02-01 10:10:00|8312.9|8297.9|8311.9|8296.9|8312.9|8297.9|8311.9|8296.9|7
1706782500000|2024-02-01 10:15:00|8311.8|8296.8|8312.6|8297.6|8312.6|8297.6|8311.7|8296.7|15
1706782800000|2024-02-01 10:20:00|8312.7|8297.7|8313.5|8298.5|8313.5|8298.5|8312.7|8297.7|9
1706783100000|2024-02-01 10:25:00|8314.1|8299.1|8314.3|8299.3|8314.6|8299.6|8314.1|8299.1|12
1706783400000|2024-02-01 10:30:00|8314.2|8299.2|8314.2|8299.2|8314.2|8299.2|8314.2|8299.2|1
1706784000000|2024-02-01 10:40:00|8314.3|8299.3|8314.3|8299.3|8314.5|8299.5|8314.3|8299.3|6
1706784300000|2024-02-01 10:45:00|8314.4|8299.4|8314.3|8299.3|8314.4|8299.4|8314.3|8299.3|2
1706784900000|2024-02-01 10:55:00|8314.4|8299.4|8314.8|8299.8|8314.8|8299.8|8314.3|8299.3|5
1706785200000|2024-02-01 11:00:00|8314.9|8299.9|8315|8300|8315.1|8300.1|8314.9|8299.9|4
1706785500000|2024-02-01 11:05:00|8314.9|8299.9|8314.5|8299.5|8314.9|8299.9|8314.2|8299.2|12
1706785800000|2024-02-01 11:10:00|8314.4|8299.4|8314.5|8299.5|8314.5|8299.5|8314.4|8299.4|2
1706786100000|2024-02-01 11:15:00|8314.4|8299.4|8314.3|8299.3|8314.6|8299.6|8314.2|8299.2|20
1706786400000|2024-02-01 11:20:00|8314.2|8299.2|8313.7|8298.7|8314.2|8299.2|8313.5|8298.5|13
1706786700000|2024-02-01 11:25:00|8313.6|8298.6|8314.2|8299.2|8314.3|8299.3|8313.5|8298.5|14
1706787300000|2024-02-01 11:35:00|8313.4|8298.4|8313.9|8298.9|8319|8298.9|8313.4|8293.5|21
1706787600000|2024-02-01 11:40:00|8314.1|8299.1|8314.7|8299.7|8314.9|8299.9|8314.1|8299.1|8
1706787900000|2024-02-01 11:45:00|8319.7|8294.7|8319.6|8294.6|8320|8295|8319.5|8294.5|9
1706788200000|2024-02-01 11:50:00|8319.9|8294.9|8314.5|8299.5|8320|8299.8|8313.9|8294.6|30
1706788500000|2024-02-01 11:55:00|8314.3|8299.3|8319.1|8294.1|8319.1|8299.3|8313.9|8294.1|14
1706788800000|2024-02-01 12:00:00|8319.2|8294.2|8319.6|8294.6|8319.8|8299.8|8314|8293.9|46
1706789100000|2024-02-01 12:05:00|8319.5|8294.5|8314.4|8299.4|8319.5|8299.6|8314.4|8294.5|6
1706789400000|2024-02-01 12:10:00|8314.3|8299.3|8313.7|8298.7|8314.3|8299.3|8313.7|8298.7|7
1706789700000|2024-02-01 12:15:00|8313.8|8298.8|8318.8|8293.8|8319|8298.9|8313.6|8293.5|29
1706790000000|2024-02-01 12:20:00|8314|8299|8313.9|8298.9|8314|8299|8313.7|8298.7|14
1706790300000|2024-02-01 12:25:00|8314|8299|8313.2|8298.2|8314.2|8299.2|8313.2|8298.2|19
1706790600000|2024-02-01 12:30:00|8313.1|8298.1|8313.3|8298.3|8313.3|8298.3|8312.9|8297.9|13
1706790900000|2024-02-01 12:35:00|8313.4|8298.4|8313.4|8298.4|8313.5|8298.5|8313.4|8298.4|3
1706791500000|2024-02-01 12:45:00|8313.3|8298.3|8313.4|8298.4|8313.4|8298.4|8313.2|8298.2|10
1706791800000|2024-02-01 12:50:00|8313.5|8298.5|8313.3|8298.3|8313.5|8298.5|8313.3|8298.3|7
1706792100000|2024-02-01 12:55:00|8313.4|8298.4|8313.5|8298.5|8313.5|8298.5|8313.2|8298.2|9
1706792400000|2024-02-01 13:00:00|8312.9|8297.9|8313.4|8298.4|8313.4|8298.4|8312.9|8297.9|9
1706792700000|2024-02-01 13:05:00|8313.3|8298.3|8313.3|8298.3|8313.3|8298.3|8313.3|8298.3|1
1706793000000|2024-02-01 13:10:00|8313.9|8298.9|8313.6|8298.6|8314.1|8299.1|8313.4|8298.4|7
1706793300000|2024-02-01 13:15:00|8313.7|8298.7|8313.8|8298.8|8313.8|8298.8|8313.7|8298.7|22
1706793600000|2024-02-01 13:20:00|8313.7|8298.7|8313.6|8298.6|8313.9|8298.9|8313.4|8298.4|12
1706793900000|2024-02-01 13:25:00|8313.7|8298.7|8319|8294|8319|8299.1|8313.6|8291.8|39
1706794200000|2024-02-01 13:30:00|8318.9|8293.9|8312.8|8297.8|8318.9|8298|8312.7|8291.1|75
1706794500000|2024-02-01 13:35:00|8312.7|8297.7|8312.2|8297.2|8312.7|8297.7|8312.2|8297.2|21
1706794800000|2024-02-01 13:40:00|8312.4|8297.4|8312.4|8297.4|8312.5|8297.5|8312.4|8297.4|5
1706795400000|2024-02-01 13:50:00|8312.6|8297.6|8312.5|8297.5|8312.9|8297.9|8312.4|8297.4|12
1706795700000|2024-02-01 13:55:00|8312.4|8297.4|8312.5|8297.5|8312.5|8297.5|8312.4|8297.4|2
1706796000000|2024-02-01 14:00:00|8312.4|8297.4|8312.6|8297.6|8312.9|8297.9|8312.3|8297.3|22
1706796300000|2024-02-01 14:05:00|8312.5|8297.5|8312.7|8297.7|8312.7|8297.7|8312.5|8297.5|7
1706796600000|2024-02-01 14:10:00|8312.8|8297.8|8312.7|8297.7|8312.9|8297.9|8312.4|8297.4|61
1706796900000|2024-02-01 14:15:00|8312.6|8297.6|8312.7|8297.7|8312.8|8297.8|8312.5|8297.5|14
1706797500000|2024-02-01 14:25:00|8312.8|8297.8|8313.5|8298.5|8313.9|8298.9|8312.8|8297.8|34
1706797800000|2024-02-01 14:30:00|8313.4|8298.4|8313.4|8298.4|8313.7|8298.7|8313.4|8298.4|13
1706798100000|2024-02-01 14:35:00|8313.3|8298.3|8313|8298|8313.3|8298.3|8312.7|8297.7|12
1706798400000|2024-02-01 14:40:00|8312.9|8297.9|8316.9|8291.9|8316.9|8298.1|8312.6|8291.9|19
1706798700000|2024-02-01 14:45:00|8317|8292|8313.2|8298.2|8317.1|8298.3|8312.7|8292|14
1706799000000|2024-02-01 14:50:00|8313.3|8298.3|8313.2|8298.2|8313.3|8298.3|8313.2|8298.2|2
1706799300000|2024-02-01 14:55:00|8313.3|8298.3|8315.1|8290.1|8316.8|8298.6|8313.1|8290.1|13
1706799600000|2024-02-01 15:00:00|8316.8|8291.8|8312.9|8297.9|8319.5|8299.6|8312.9|8291|48
1706799900000|2024-02-01 15:05:00|8313|8298|8312.8|8297.8|8313.2|8298.2|8312.8|8297.8|11
1706800200000|2024-02-01 15:10:00|8312.9|8297.9|8312.8|8297.8|8312.9|8297.9|8312.2|8297.2|34
1706800500000|2024-02-01 15:15:00|8312.6|8297.6|8312.8|8297.8|8312.8|8297.8|8312.4|8297.4|17
1706800800000|2024-02-01 15:20:00|8312.9|8297.9|8312.7|8297.7|8317.7|8298.4|8312.2|8292.7|45
1706801100000|2024-02-01 15:25:00|8312.6|8297.6|8312.4|8297.4|8312.7|8297.7|8312.2|8297.2|17
1706801400000|2024-02-01 15:30:00|8312.3|8297.3|8312.7|8297.7|8313.2|8298.2|8312.3|8297.3|33
1706801700000|2024-02-01 15:35:00|8312.6|8297.6|8312|8297|8312.6|8297.6|8312|8297|15
1706802000000|2024-02-01 15:40:00|8312.1|8297.1|8312|8297|8312.7|8297.7|8312|8297|13
1706802300000|2024-02-01 15:45:00|8311.9|8296.9|8311.2|8296.2|8311.9|8296.9|8311.2|8296.2|12
1706802600000|2024-02-01 15:50:00|8311.9|8296.9|8312|8297|8312|8297|8311.9|8296.9|4
1706802900000|2024-02-01 15:55:00|8312.1|8297.1|8312.7|8297.7|8312.7|8297.7|8312.1|8297.1|11
1706803200000|2024-02-01 16:00:00|8312.5|8297.5|8312|8297|8312.6|8297.6|8311.9|8296.9|10
1706803500000|2024-02-01 16:05:00|8311.9|8296.9|8312.2|8297.2|8312.3|8297.3|8311.7|8296.7|25
1706803800000|2024-02-01 16:10:00|8312.3|8297.3|8316.4|8291.4|8317.2|8297.3|8312.1|8291.4|26
1706804100000|2024-02-01 16:15:00|8316.3|8291.3|8316.3|8291.3|8316.6|8291.6|8315.7|8290.7|35
1706804400000|2024-02-01 16:20:00|8316.4|8291.4|8311|8296|8316.5|8296.3|8311|8291|29
1706804700000|2024-02-01 16:25:00|8310.9|8295.9|8311.4|8296.4|8311.5|8296.5|8310.8|8295.8|26
1706805000000|2024-02-01 16:30:00|8311.3|8296.3|8311.4|8296.4|8311.6|8296.6|8311.2|8296.2|12
1706805300000|2024-02-01 16:35:00|8311.5|8296.5|8311.7|8296.7|8311.7|8296.7|8311.4|8296.4|7
1706805600000|2024-02-01 16:40:00|8311.8|8296.8|8316.3|8291.3|8316.6|8297|8311.5|8291.3|35
1706805900000|2024-02-01 16:45:00|8316.2|8291.2|8316|8291|8316.3|8296|8310.6|8290|54
1706806200000|2024-02-01 16:50:00|8315.9|8290.9|8316.1|8291.1|8316.1|8291.1|8315.8|8290.8|17
1706806500000|2024-02-01 16:55:00|8316|8291|8316|8291|8316.8|8291.8|8315.3|8290.3|38
1706806800000|2024-02-01 17:00:00|8315.9|8290.9|8315.6|8290.6|8316.2|8291.2|8315.5|8290.5|27
1706807100000|2024-02-01 17:05:00|8315.5|8290.5|8310.7|8295.7|8315.7|8296.1|8310.6|8290.2|36
1706807400000|2024-02-01 17:10:00|8310.8|8295.8|8315.3|8290.3|8315.4|8295.8|8310.6|8290.3|9
1706807700000|2024-02-01 17:15:00|8310.3|8295.3|8310.4|8295.4|8310.8|8295.8|8310.1|8295.1|28
1706808000000|2024-02-01 17:20:00|8311.1|8296.1|8311.4|8296.4|8311.7|8296.7|8311.1|8296.1|24
1706808300000|2024-02-01 17:25:00|8311.5|8296.5|8311.8|8296.8|8311.8|8296.8|8311.4|8296.4|4
1706808600000|2024-02-01 17:30:00|8311.9|8296.9|8311.3|8296.3|8311.9|8296.9|8311.3|8296.3|11
1706808900000|2024-02-01 17:35:00|8311.2|8296.2|8311.4|8296.4|8311.4|8296.4|8311.2|8296.2|3
1706809200000|2024-02-01 17:40:00|8311.5|8296.5|8311.5|8296.5|8311.6|8296.6|8311.5|8296.5|3
1706809500000|2024-02-01 17:45:00|8311.4|8296.4|8316.2|8291.2|8316.2|8296.4|8311.2|8291.1|9
1706809800000|2024-02-01 17:50:00|8316|8291|8310.6|8295.6|8316.3|8295.6|8310.1|8290|26
1706810100000|2024-02-01 17:55:00|8310.7|8295.7|8316.4|8291.4|8316.4|8295.7|8310.6|8290.7|24
1706810400000|2024-02-01 18:00:00|8316.3|8291.3|8316.5|8291.5|8316.5|8291.5|8316.1|8291.1|21
1706810700000|2024-02-01 18:05:00|8316.6|8291.6|8316.5|8291.5|8316.6|8291.6|8316.5|8291.5|6
1706811000000|2024-02-01 18:10:00|8316.6|8291.6|8316.5|8291.5|8316.6|8291.6|8316.5|8291.5|4
1706811300000|2024-02-01 18:15:00|8311.5|8296.5|8311.5|8296.5|8311.5|8296.5|8311.5|8296.5|1
1706812500000|2024-02-01 18:35:00|8311.6|8296.6|8311.6|8296.6|8311.6|8296.6|8311.6|8296.6|1
1706812800000|2024-02-01 18:40:00|8311.7|8296.7|8310.8|8295.8|8311.7|8296.7|8310.8|8295.8|6
1706813100000|2024-02-01 18:45:00|8310.7|8295.7|8311|8296|8311|8296|8310.7|8295.7|6
1706813400000|2024-02-01 18:50:00|8311.6|8296.6|8311.3|8296.3|8316.2|8296.6|8311.2|8291.1|11
1706813700000|2024-02-01 18:55:00|8311.2|8296.2|8311.2|8296.2|8311.2|8296.2|8311.2|8296.2|1
1706814000000|2024-02-01 19:00:00|8311.1|8296.1|8310|8295|8311.2|8296.2|8310|8295|5
1706814300000|2024-02-01 19:05:00|8309.9|8294.9|8309.8|8294.8|8309.9|8294.9|8309.8|8294.8|2
1706815500000|2024-02-01 19:25:00|8309.9|8294.9|8310|8295|8310|8295|8309.9|8294.9|2
1706816100000|2024-02-01 19:35:00|8310.1|8295.1|8309.5|8294.5|8310.1|8295.1|8309.5|8294.5|11
1706816400000|2024-02-01 19:40:00|8309.4|8294.4|8309.1|8294.1|8309.4|8294.4|8309.1|8294.1|6
1706816700000|2024-02-01 19:45:00|8309.3|8294.3|8309.3|8294.3|8309.3|8294.3|8309.3|8294.3|1
1706817000000|2024-02-01 19:50:00|8309.2|8294.2|8309.1|8294.1|8309.2|8294.2|8309.1|8294.1|4
1706817300000|2024-02-01 19:55:00|8308.9|8293.9|8308.9|8293.9|8308.9|8293.9|8308.9|8293.9|1
1706817600000|2024-02-01 20:00:00|8309|8294|8309.3|8294.3|8309.3|8294.3|8308.9|8293.9|5
1706817900000|2024-02-01 20:05:00|8309.2|8294.2|8313.6|8288.6|8313.9|8294.2|8308.2|8288.6|17
1706818200000|2024-02-01 20:10:00|8308.7|8293.7|8308.6|8293.6|8308.7|8293.7|8308.6|8293.6|4
1706819100000|2024-02-01 20:25:00|8308.5|8293.5|8308.5|8293.5|8308.5|8293.5|8308.5|8293.5|1
1706819700000|2024-02-01 20:35:00|8309.1|8294.1|8308.5|8293.5|8309.2|8294.2|8308.5|8293.5|14
1706820000000|2024-02-01 20:40:00|8308.6|8293.6|8308|8293|8308.6|8293.6|8308|8293|6
1706820300000|2024-02-01 20:45:00|8308.1|8293.1|8308.5|8293.5|8309|8294|8308.1|8293.1|7
1706839200000|2024-02-02 02:00:00|8315|8290|8314.5|8289.5|8315|8290|8314.5|8289.5|14
1706839500000|2024-02-02 02:05:00|8314.2|8289.2|8314.8|8289.8|8315|8290|8313.9|8288.9|37
1706839800000|2024-02-02 02:10:00|8314.9|8289.9|8314.8|8289.8|8315|8290|8314.7|8289.7|56
1706840100000|2024-02-02 02:15:00|8315|8290|8315|8290|8315|8290|8314.2|8289.2|38
1706840400000|2024-02-02 02:20:00|8314.9|8289.9|8314.5|8289.5|8314.9|8289.9|8314.3|8289.3|31
1706840700000|2024-02-02 02:25:00|8314.4|8289.4|8314.5|8289.5|8314.5|8289.5|8314.3|8289.3|14
1706841300000|2024-02-02 02:35:00|8314.4|8289.4|8315|8290|8315|8290|8314.4|8289.4|4
1706841600000|2024-02-02 02:40:00|8314.5|8289.5|8314.5|8289.5|8314.5|8289.5|8314.4|8289.4|9
1706842200000|2024-02-02 02:50:00|8314.7|8289.7|8314.9|8289.9|8315|8290|8314.7|8289.7|16
1706842800000|2024-02-02 03:00:00|8314.8|8289.8|8314.8|8289.8|8314.9|8289.9|8314.8|8289.8|15
1706843100000|2024-02-02 03:05:00|8315|8290|8315.1|8290.1|8315.2|8290.2|8314.9|8289.9|11
1706843400000|2024-02-02 03:10:00|8315|8290|8315.1|8290.1|8315.2|8290.2|8314.8|8289.8|16
1706843700000|2024-02-02 03:15:00|8315.3|8290.3|8315.5|8290.5|8315.9|8290.9|8315|8290|27
1706844000000|2024-02-02 03:20:00|8315.7|8290.7|8315.1|8290.1|8315.9|8290.9|8314.9|8289.9|12
1706844300000|2024-02-02 03:25:00|8315.2|8290.2|8312.8|8287.8|8315.2|8290.2|8312.5|8287.5|34
1706844600000|2024-02-02 03:30:00|8313.2|8288.2|8308.5|8283.5|8313.3|8288.3|8308.5|8283.5|50
1706844900000|2024-02-02 03:35:00|8308.6|8283.6|8303.1|8288.1|8308.8|8289.4|8302.3|8283.6|59
1706845200000|2024-02-02 03:40:00|8303.2|8288.2|8303|8288|8303.2|8288.2|8302.7|8287.7|16
1706845500000|2024-02-02 03:45:00|8303.1|8288.1|8301.7|8286.7|8303.6|8288.6|8301.7|8286.7|65
1706845800000|2024-02-02 03:50:00|8302|8287|8302.2|8287.2|8302.8|8287.8|8301.6|8286.6|35
1706846100000|2024-02-02 03:55:00|8302.1|8287.1|8301.4|8286.4|8302.5|8287.5|8300.6|8285.6|67
1706846400000|2024-02-02 04:00:00|8301.3|8286.3|8298.9|8283.9|8301.3|8286.3|8298.8|8283.8|72
1706846700000|2024-02-02 04:05:00|8299|8284|8299.4|8284.4|8300.1|8285.1|8298.3|8283.3|38
1706847000000|2024-02-02 04:10:00|8299.3|8284.3|8300|8285|8300.3|8285.3|8299.3|8284.3|27
1706847300000|2024-02-02 04:15:00|8299.9|8284.9|8300.4|8285.4|8300.4|8285.4|8299.7|8284.7|21
1706847600000|2024-02-02 04:20:00|8300.5|8285.5|8300.6|8285.6|8301|8286|8300.4|8285.4|20
1706847900000|2024-02-02 04:25:00|8300.7|8285.7|8301.8|8286.8|8301.8|8286.8|8300.5|8285.5|19
1706848200000|2024-02-02 04:30:00|8301.7|8286.7|8302.9|8287.9|8303|8288|8301.5|8286.5|25
1706848500000|2024-02-02 04:35:00|8302.8|8287.8|8303.4|8288.4|8303.4|8288.4|8302.8|8287.8|20
1706848800000|2024-02-02 04:40:00|8303.3|8288.3|8302.9|8287.9|8303.3|8288.3|8302.6|8287.6|18
1706849100000|2024-02-02 04:45:00|8303|8288|8303|8288|8303.5|8288.5|8302.9|8287.9|30
1706849400000|2024-02-02 04:50:00|8302.9|8287.9|8302.9|8287.9|8303.1|8288.1|8302.8|8287.8|8
1706849700000|2024-02-02 04:55:00|8302.8|8287.8|8302|8287|8302.9|8287.9|8301.8|8286.8|30
1706850000000|2024-02-02 05:00:00|8302.1|8287.1|8302.2|8287.2|8302.8|8287.8|8302.1|8287.1|29
1706850300000|2024-02-02 05:05:00|8302.3|8287.3|8301.5|8286.5|8302.5|8287.5|8301.5|8286.5|14
1706850600000|2024-02-02 05:10:00|8301.7|8286.7|8302.1|8287.1|8302.2|8287.2|8301.4|8286.4|17
1706850900000|2024-02-02 05:15:00|8302|8287|8302.3|8287.3|8302.3|8287.3|8301.3|8286.3|22
1706851200000|2024-02-02 05:20:00|8302.4|8287.4|8302.2|8287.2|8302.4|8287.4|8301.9|8286.9|22
1706851500000|2024-02-02 05:25:00|8302.3|8287.3|8301.7|8286.7|8302.5|8287.5|8301.7|8286.7|12
1706851800000|2024-02-02 05:30:00|8301.6|8286.6|8301.5|8286.5|8302|8287|8301.3|8286.3|15
1706852100000|2024-02-02 05:35:00|8301.3|8286.3|8301.3|8286.3|8301.4|8286.4|8301.3|8286.3|3
1706852400000|2024-02-02 05:40:00|8300.8|8285.8|8300.4|8285.4|8300.8|8285.8|8300.4|8285.4|15
1706852700000|2024-02-02 05:45:00|8300.5|8285.5|8300.5|8285.5|8300.6|8285.6|8300.1|8285.1|16
1706853000000|2024-02-02 05:50:00|8300.4|8285.4|8298.3|8283.3|8300.5|8285.5|8298.1|8283.1|42
1706853300000|2024-02-02 05:55:00|8298.2|8283.2|8299|8284|8299.5|8284.5|8298.2|8283.2|28
1706853600000|2024-02-02 06:00:00|8299.1|8284.1|8299.7|8284.7|8299.8|8284.8|8299.1|8284.1|12
1706853900000|2024-02-02 06:05:00|8299.8|8284.8|8299.3|8284.3|8299.8|8284.8|8299.3|8284.3|9
1706854200000|2024-02-02 06:10:00|8299.2|8284.2|8299.3|8284.3|8299.7|8284.7|8299.2|8284.2|19
1706854500000|2024-02-02 06:15:00|8299.4|8284.4|8299.5|8284.5|8299.6|8284.6|8299.2|8284.2|20
1706854800000|2024-02-02 06:20:00|8299.6|8284.6|8300|8285|8300.1|8285.1|8299.6|8284.6|13
1706855100000|2024-02-02 06:25:00|8300.2|8285.2|8299.7|8284.7|8300.3|8285.3|8299.7|8284.7|9
1706855400000|2024-02-02 06:30:00|8299.6|8284.6|8299.3|8284.3|8299.6|8284.6|8299.2|8284.2|17
1706855700000|2024-02-02 06:35:00|8299.4|8284.4|8299.4|8284.4|8299.7|8284.7|8299.3|8284.3|14
1706856000000|2024-02-02 06:40:00|8299.5|8284.5|8299.9|8284.9|8299.9|8284.9|8299.3|8284.3|17
1706856300000|2024-02-02 06:45:00|8300|8285|8299.8|8284.8|8300|8285|8299.5|8284.5|10
1706856600000|2024-02-02 06:50:00|8299.7|8284.7|8300.3|8285.3|8300.3|8285.3|8299.7|8284.7|4
1706856900000|2024-02-02 06:55:00|8300.7|8285.7|8300.8|8285.8|8300.8|8285.8|8300.3|8285.3|21
1706857200000|2024-02-02 07:00:00|8301.1|8286.1|8301.3|8286.3|8301.4|8286.4|8301.1|8286.1|15
1706857500000|2024-02-02 07:05:00|8301.4|8286.4|8302|8287|8302|8287|8301.1|8286.1|28
1706857800000|2024-02-02 07:10:00|8301.9|8286.9|8302.2|8287.2|8302.3|8287.3|8301.8|8286.8|12
1706858100000|2024-02-02 07:15:00|8302.8|8287.8|8302.4|8287.4|8303.1|8288.1|8302.2|8287.2|18
1706858400000|2024-02-02 07:20:00|8302.3|8287.3|8302.4|8287.4|8303.1|8288.1|8302.2|8287.2|25
1706858700000|2024-02-02 07:25:00|8302.3|8287.3|8302.5|8287.5|8303|8288|8302.3|8287.3|16
1706859000000|2024-02-02 07:30:00|8302.6|8287.6|8302.4|8287.4|8303.3|8288.3|8302.4|8287.4|31
1706859300000|2024-02-02 07:35:00|8302.3|8287.3|8302.8|8287.8|8302.8|8287.8|8302.3|8287.3|3
1706859600000|2024-02-02 07:40:00|8302.9|8287.9|8302.7|8287.7|8303.4|8288.4|8302.6|8287.6|32
1706859900000|2024-02-02 07:45:00|8302.6|8287.6|8302.8|8287.8|8302.8|8287.8|8302.3|8287.3|13
1706860200000|2024-02-02 07:50:00|8302.5|8287.5|8302.7|8287.7|8302.7|8287.7|8302.3|8287.3|12
1706860500000|2024-02-02 07:55:00|8302.6|8287.6|8302.3|8287.3|8302.7|8287.7|8302.3|8287.3|7
1706860800000|2024-02-02 08:00:00|8302.2|8287.2|8301.6|8286.6|8302.2|8287.2|8301.5|8286.5|20
1706861100000|2024-02-02 08:05:00|8301.5|8286.5|8302|8287|8302.3|8287.3|8301.4|8286.4|34
1706861400000|2024-02-02 08:10:00|8302.1|8287.1|8301.8|8286.8|8302.1|8287.1|8301.7|8286.7|22
1706861700000|2024-02-02 08:15:00|8301.9|8286.9|8301.9|8286.9|8301.9|8286.9|8301.8|8286.8|19
1706862000000|2024-02-02 08:20:00|8301.8|8286.8|8301.2|8286.2|8301.9|8286.9|8301.2|8286.2|17
1706862300000|2024-02-02 08:25:00|8301.1|8286.1|8301.1|8286.1|8301.3|8286.3|8300.4|8285.4|23
1706862600000|2024-02-02 08:30:00|8301.2|8286.2|8303.1|8288.1|8303.1|8288.1|8301.2|8286.2|31
1706862900000|2024-02-02 08:35:00|8303|8288|8303.6|8288.6|8303.8|8288.8|8302.7|8287.7|45
1706863200000|2024-02-02 08:40:00|8303.5|8288.5|8303.2|8288.2|8303.5|8288.5|8302.9|8287.9|20
1706863500000|2024-02-02 08:45:00|8303.3|8288.3|8303.8|8288.8|8303.8|8288.8|8303|8288|26
1706863800000|2024-02-02 08:50:00|8303.7|8288.7|8303.8|8288.8|8304|8289|8303.1|8288.1|29
1706864100000|2024-02-02 08:55:00|8303.7|8288.7|8304|8289|8304.2|8289.2|8303.5|8288.5|31
1706864400000|2024-02-02 09:00:00|8303.9|8288.9|8302.7|8287.7|8303.9|8288.9|8302.4|8287.4|28
1706864700000|2024-02-02 09:05:00|8302.8|8287.8|8303|8288|8303.1|8288.1|8302.5|8287.5|20
1706865000000|2024-02-02 09:10:00|8302.9|8287.9|8304.1|8289.1|8304.3|8289.3|8302.7|8287.7|20
1706865300000|2024-02-02 09:15:00|8304.7|8289.7|8304.6|8289.6|8305.3|8290.3|8304.5|8289.5|30
1706865600000|2024-02-02 09:20:00|8304.4|8289.4|8305|8290|8305|8290|8304.4|8289.4|10
1706865900000|2024-02-02 09:25:00|8305.1|8290.1|8305|8290|8305.6|8290.6|8304.9|8289.9|26
1706866200000|2024-02-02 09:30:00|8305.1|8290.1|8305.3|8290.3|8306.5|8291.5|8304.9|8289.9|27
1706866500000|2024-02-02 09:35:00|8305.4|8290.4|8305.8|8290.8|8305.8|8290.8|8304.9|8289.9|14
1706866800000|2024-02-02 09:40:00|8306|8291|8306.3|8291.3|8306.8|8291.8|8305.8|8290.8|56
1706867100000|2024-02-02 09:45:00|8306.5|8291.5|8307.3|8292.3|8307.3|8292.3|8306.2|8291.2|36
1706867400000|2024-02-02 09:50:00|8307.4|8292.4|8307.6|8292.6|8307.7|8292.7|8306.8|8291.8|19
1706867700000|2024-02-02 09:55:00|8307.4|8292.4|8308|8293|8308.2|8293.2|8307.3|8292.3|21
1706868000000|2024-02-02 10:00:00|8307.9|8292.9|8306.7|8291.7|8307.9|8292.9|8306.5|8291.5|13
1706868300000|2024-02-02 10:05:00|8306.6|8291.6|8306.9|8291.9|8307|8292|8305.7|8290.7|28
1706868600000|2024-02-02 10:10:00|8306.8|8291.8|8306.8|8291.8|8306.8|8291.8|8306.7|8291.7|13
1706868900000|2024-02-02 10:15:00|8306.9|8291.9|8306.8|8291.8|8306.9|8291.9|8306.7|8291.7|4
1706869500000|2024-02-02 10:25:00|8306.9|8291.9|8306.8|8291.8|8306.9|8291.9|8306.8|8291.8|2
1706869800000|2024-02-02 10:30:00|8306.9|8291.9|8306.8|8291.8|8306.9|8291.9|8306.8|8291.8|2
1706870100000|2024-02-02 10:35:00|8306.9|8291.9|8306.7|8291.7|8306.9|8291.9|8306.7|8291.7|3
1706870400000|2024-02-02 10:40:00|8306.6|8291.6|8306.1|8291.1|8306.7|8291.7|8306.1|8291.1|4
1706870700000|2024-02-02 10:45:00|8306|8291|8305.9|8290.9|8306|8291|8305.7|8290.7|10
1706871000000|2024-02-02 10:50:00|8306|8291|8305.9|8290.9|8306|8291|8305.8|8290.8|4
1706871300000|2024-02-02 10:55:00|8305.8|8290.8|8306.2|8291.2|8306.2|8291.2|8305.8|8290.8|7
1706871600000|2024-02-02 11:00:00|8306.3|8291.3|8306.3|8291.3|8306.6|8291.6|8306.2|8291.2|18
1706871900000|2024-02-02 11:05:00|8306.4|8291.4|8306|8291|8306.5|8291.5|8306|8291|8
1706872200000|2024-02-02 11:10:00|8306.1|8291.1|8306.7|8291.7|8306.7|8291.7|8306|8291|11
1706872500000|2024-02-02 11:15:00|8307.1|8292.1|8307.1|8292.1|8307.2|8292.2|8307|8292|19
1706872800000|2024-02-02 11:20:00|8307|8292|8306.6|8291.6|8307.1|8292.1|8306.4|8291.4|16
1706873100000|2024-02-02 11:25:00|8306.5|8291.5|8306.4|8291.4|8306.7|8291.7|8306.4|8291.4|17
1706873400000|2024-02-02 11:30:00|8306.3|8291.3|8306.4|8291.4|8306.5|8291.5|8306.3|8291.3|4
1706873700000|2024-02-02 11:35:00|8311.4|8286.4|8311.4|8286.4|8311.4|8286.4|8311.4|8286.4|1
1706874000000|2024-02-02 11:40:00|8311.5|8286.5|8311.1|8286.1|8311.5|8286.5|8311.1|8286.1|11
1706874300000|2024-02-02 11:45:00|8311.2|8286.2|8306.3|8291.3|8311.3|8291.4|8305.8|8285.9|14
1706874600000|2024-02-02 11:50:00|8306.2|8291.2|8306.2|8291.2|8306.2|8291.2|8306.2|8291.2|1
1706874900000|2024-02-02 11:55:00|8306.3|8291.3|8306.6|8291.6|8306.8|8291.8|8306.3|8291.3|3
1706875200000|2024-02-02 12:00:00|8306.3|8291.3|8306.2|8291.2|8306.5|8291.5|8306.2|8291.2|6
1706875500000|2024-02-02 12:05:00|8306.1|8291.1|8306.1|8291.1|8306.4|8291.4|8306.1|8291.1|14
1706875800000|2024-02-02 12:10:00|8306.2|8291.2|8306.1|8291.1|8306.2|8291.2|8306.1|8291.1|14
1706876100000|2024-02-02 12:15:00|8306.2|8291.2|8306.2|8291.2|8306.3|8291.3|8306.1|8291.1|17
1706876700000|2024-02-02 12:25:00|8306.1|8291.1|8306.2|8291.2|8306.2|8291.2|8306.1|8291.1|6
1706877000000|2024-02-02 12:30:00|8306.1|8291.1|8306.1|8291.1|8306.3|8291.3|8306|8291|21
1706877300000|2024-02-02 12:35:00|8306.2|8291.2|8307.2|8292.2|8311|8292.2|8306.1|8286|13
1706877600000|2024-02-02 12:40:00|8307.1|8292.1|8306.5|8291.5|8307.1|8292.1|8306.4|8291.4|17
1706877900000|2024-02-02 12:45:00|8306.4|8291.4|8311.3|8286.3|8311.4|8291.5|8306.2|8286.3|8
1706878200000|2024-02-02 12:50:00|8311.4|8286.4|8311.4|8286.4|8311.4|8286.4|8311.4|8286.4|1
1706878500000|2024-02-02 12:55:00|8311.5|8286.5|8307.1|8292.1|8312.1|8292.1|8307.1|8286.5|4
1706878800000|2024-02-02 13:00:00|8307|8292|8307|8292|8307.2|8292.2|8307|8292|3
1706879400000|2024-02-02 13:10:00|8306.8|8291.8|8305.7|8290.7|8306.8|8291.8|8305.7|8290.7|10
1706879700000|2024-02-02 13:15:00|8305.8|8290.8|8306.3|8291.3|8311.2|8291.3|8305.7|8285.8|10
1706880000000|2024-02-02 13:20:00|8306.4|8291.4|8306.4|8291.4|8307.1|8292.1|8306.3|8291.3|13
1706880300000|2024-02-02 13:25:00|8311.5|8286.5|8315.4|8290.4|8316.1|8291.1|8309.3|8284.3|83
1706880600000|2024-02-02 13:30:00|8315.3|8290.3|8320.8|8295.8|8322.1|8297.1|8313|8287.8|280
1706880900000|2024-02-02 13:35:00|8320.9|8295.9|8319.3|8294.3|8321|8296|8317.3|8292.3|198
1706881200000|2024-02-02 13:40:00|8319.4|8294.4|8316.9|8291.9|8320.3|8295.3|8316.9|8291.9|136
1706881500000|2024-02-02 13:45:00|8317.1|8292.1|8317.4|8292.4|8318.8|8293.8|8316.1|8291.1|157
1706881800000|2024-02-02 13:50:00|8317.3|8292.3|8319.7|8294.7|8319.7|8294.7|8317.1|8292.1|69
1706882100000|2024-02-02 13:55:00|8319.8|8294.8|8320.4|8295.4|8321.2|8296.2|8319.3|8294.3|74
1706882400000|2024-02-02 14:00:00|8320.5|8295.5|8321.6|8296.6|8322.7|8302.1|8315.1|8294.9|117
1706882700000|2024-02-02 14:05:00|8321.3|8296.3|8319.7|8294.7|8321.7|8296.7|8319.7|8294.7|54
1706883000000|2024-02-02 14:10:00|8319.8|8294.8|8313.3|8298.3|8319.9|8298.4|8313.3|8292.6|42
1706883300000|2024-02-02 14:15:00|8313.2|8298.2|8313.2|8298.2|8313.7|8298.7|8312.8|8297.8|29
1706883600000|2024-02-02 14:20:00|8313.3|8298.3|8313.6|8298.6|8313.8|8298.8|8313.1|8298.1|19
1706883900000|2024-02-02 14:25:00|8313.7|8298.7|8320.4|8295.4|8320.5|8299|8313.7|8293.5|54
1706884200000|2024-02-02 14:30:00|8320.2|8295.2|8319.4|8294.4|8320.4|8300|8315|8293.9|95
1706884500000|2024-02-02 14:35:00|8314.9|8299.9|8319.6|8294.6|8321|8300.7|8314.9|8294.2|75
1706884800000|2024-02-02 14:40:00|8319.7|8294.7|8313.8|8298.8|8319.8|8299.8|8313.8|8294.6|12
1706885100000|2024-02-02 14:45:00|8313.9|8298.9|8317.4|8292.4|8317.6|8299.4|8312|8292.2|75
1706885400000|2024-02-02 14:50:00|8317.5|8292.5|8318.6|8293.6|8318.7|8298.7|8312.7|8292.5|16
1706885700000|2024-02-02 14:55:00|8318.5|8293.5|8314.4|8289.4|8318.6|8293.6|8314.3|8289.3|18
1706886000000|2024-02-02 15:00:00|8314.6|8289.6|8319.1|8294.1|8319.4|8294.4|8314.3|8289.3|94
1706886300000|2024-02-02 15:05:00|8319.2|8294.2|8319.9|8294.9|8320|8295|8318.6|8293.6|67
1706886600000|2024-02-02 15:10:00|8320|8295|8320|8295|8320.7|8295.7|8320|8295|33
1706886900000|2024-02-02 15:15:00|8320.1|8295.1|8316.5|8301.5|8320.4|8301.6|8315.9|8295.1|21
1706887200000|2024-02-02 15:20:00|8316.4|8301.4|8322.6|8297.6|8323|8301.5|8316.4|8296.2|55
1706887500000|2024-02-02 15:25:00|8322.7|8297.7|8322.8|8297.8|8323|8303.3|8317.8|8297.6|39
1706887800000|2024-02-02 15:30:00|8322.9|8297.9|8317.9|8302.9|8323.3|8303|8317.9|8297.8|42
1706888100000|2024-02-02 15:35:00|8322.9|8297.9|8320.7|8295.7|8322.9|8297.9|8320.7|8295.7|29
1706888400000|2024-02-02 15:40:00|8320.6|8295.6|8320.9|8295.9|8321|8301.2|8314.8|8295.3|38
1706888700000|2024-02-02 15:45:00|8321|8296|8321|8296|8321.1|8296.1|8320.6|8295.6|25
1706889000000|2024-02-02 15:50:00|8320.9|8295.9|8320.2|8295.2|8321|8300.7|8314.6|8294.9|38
1706889300000|2024-02-02 15:55:00|8320.3|8295.3|8320.2|8295.2|8321|8296|8320.2|8295.2|21
1706889600000|2024-02-02 16:00:00|8320.3|8295.3|8321.3|8296.3|8321.3|8296.3|8320.3|8295.3|13
1706889900000|2024-02-02 16:05:00|8321.2|8296.2|8321.9|8296.9|8322|8297|8320.4|8295.4|21
1706890200000|2024-02-02 16:10:00|8322|8297|8321.9|8296.9|8322|8297|8321.8|8296.8|15
1706890500000|2024-02-02 16:15:00|8322|8297|8318.2|8303.2|8323.2|8303.2|8317.2|8297|20
1706890800000|2024-02-02 16:20:00|8318.1|8303.1|8318.2|8303.2|8318.5|8303.5|8317.8|8302.8|14
1706891100000|2024-02-02 16:25:00|8318.3|8303.3|8318.1|8303.1|8318.3|8303.3|8317.8|8302.8|12
1706891400000|2024-02-02 16:30:00|8318.2|8303.2|8318.1|8303.1|8318.4|8303.4|8318.1|8303.1|5
1706891700000|2024-02-02 16:35:00|8318|8303|8323|8298|8323.1|8303|8318|8297.9|8
1706892000000|2024-02-02 16:40:00|8322.7|8297.7|8322.6|8297.6|8322.7|8297.7|8322.6|8297.6|4
1706892300000|2024-02-02 16:45:00|8317.7|8302.7|8317.3|8302.3|8317.7|8302.7|8317.3|8302.3|14
1706893200000|2024-02-02 17:00:00|8317.2|8302.2|8316.5|8301.5|8321.8|8302.2|8316.5|8296.5|14
1706893500000|2024-02-02 17:05:00|8321.4|8296.4|8321|8296|8321.4|8301.4|8316.2|8295.1|31
1706893800000|2024-02-02 17:10:00|8320.9|8295.9|8320.9|8295.9|8320.9|8295.9|8320.9|8295.9|1
1706894100000|2024-02-02 17:15:00|8315.9|8300.9|8315.9|8300.9|8315.9|8300.9|8315.9|8300.9|1
1706894400000|2024-02-02 17:20:00|8316|8301|8320.3|8295.3|8320.3|8301|8315.3|8295.3|6
1706894700000|2024-02-02 17:25:00|8320.2|8295.2|8320.3|8295.3|8320.4|8295.4|8320.2|8295.2|4
1706895000000|2024-02-02 17:30:00|8320.4|8295.4|8320.4|8295.4|8320.6|8295.6|8320.3|8295.3|16
1706895300000|2024-02-02 17:35:00|8320.3|8295.3|8315.1|8300.1|8320.3|8300.2|8315.1|8295.2|4
1706895600000|2024-02-02 17:40:00|8315.2|8300.2|8315.2|8300.2|8315.4|8300.4|8315.2|8300.2|9
1706895900000|2024-02-02 17:45:00|8315.3|8300.3|8320.6|8295.6|8320.7|8300.7|8315.3|8295.6|8
1706896200000|2024-02-02 17:50:00|8320.7|8295.7|8315.5|8300.5|8320.7|8301|8315.4|8295.4|21
1706896500000|2024-02-02 17:55:00|8315.4|8300.4|8320.2|8295.2|8320.3|8300.5|8315.2|8295.2|15
1706896800000|2024-02-02 18:00:00|8320.3|8295.3|8315.9|8300.9|8320.3|8301.1|8315.9|8295.2|6
1706897100000|2024-02-02 18:05:00|8315.8|8300.8|8315.8|8300.8|8315.9|8300.9|8315.8|8300.8|11
1706897400000|2024-02-02 18:10:00|8315.9|8300.9|8315.9|8300.9|8315.9|8300.9|8315.9|8300.9|1
1706897700000|2024-02-02 18:15:00|8315.8|8300.8|8315|8300|8315.8|8300.8|8315|8300|4
1706898000000|2024-02-02 18:20:00|8315.1|8300.1|8315.1|8300.1|8315.2|8300.2|8314.6|8299.6|27
1706898300000|2024-02-02 18:25:00|8315.2|8300.2|8314.8|8299.8|8315.2|8300.2|8314.6|8299.6|13
1706898600000|2024-02-02 18:30:00|8314.7|8299.7|8314.7|8299.7|8314.7|8299.7|8314.7|8299.7|1
1706898900000|2024-02-02 18:35:00|8314.8|8299.8|8314.7|8299.7|8314.8|8299.8|8314.7|8299.7|2
1706899200000|2024-02-02 18:40:00|8314.6|8299.6|8314.6|8299.6|8315.6|8300.6|8314.4|8299.4|22
1706899500000|2024-02-02 18:45:00|8314.5|8299.5|8314.1|8299.1|8319.3|8299.5|8314.1|8293.9|6
1706899800000|2024-02-02 18:50:00|8315|8300|8320.1|8295.1|8320.2|8300|8314.8|8294.5|26
1706900100000|2024-02-02 18:55:00|8320.2|8295.2|8320|8295|8320.3|8295.3|8320|8295|4
1706900400000|2024-02-02 19:00:00|8319.8|8294.8|8320.2|8295.2|8320.3|8295.3|8319.6|8294.6|17
1706900700000|2024-02-02 19:05:00|8320.1|8295.1|8319.1|8294.1|8320.3|8295.3|8319.1|8294.1|32
1706901300000|2024-02-02 19:15:00|8319.3|8294.3|8320.3|8295.3|8320.4|8300.1|8315|8294.3|10
1706901600000|2024-02-02 19:20:00|8320.4|8295.4|8320.1|8295.1|8320.4|8299.8|8314.8|8294.4|10
1706901900000|2024-02-02 19:25:00|8319.2|8294.2|8319.6|8294.6|8319.8|8294.8|8319.2|8294.2|8
1706902200000|2024-02-02 19:30:00|8319.5|8294.5|8319.4|8294.4|8319.6|8294.6|8319.4|8294.4|4
1706902800000|2024-02-02 19:40:00|8319.2|8294.2|8319.3|8294.3|8319.4|8294.4|8319.2|8294.2|3
1706903100000|2024-02-02 19:45:00|8319.4|8294.4|8319.3|8294.3|8319.4|8294.4|8319.3|8294.3|2
1706903700000|2024-02-02 19:55:00|8319.2|8294.2|8319.1|8294.1|8319.2|8294.2|8319.1|8294.1|2
1706904000000|2024-02-02 20:00:00|8319|8294|8318.8|8293.8|8319.1|8294.1|8318.8|8293.8|5
1706904900000|2024-02-02 20:15:00|8318.9|8293.9|8319|8294|8319|8294|8318.9|8293.9|2
1706905200000|2024-02-02 20:20:00|8319.1|8294.1|8319.1|8294.1|8319.1|8294.1|8319.1|8294.1|1
1706905800000|2024-02-02 20:30:00|8319|8294|8319|8294|8319|8294|8318.8|8293.8|8
1706906100000|2024-02-02 20:35:00|8319.1|8294.1|8318.9|8293.9|8319.1|8294.1|8318.7|8293.7|4
1706906400000|2024-02-02 20:40:00|8318.8|8293.8|8318.8|8293.8|8318.8|8293.8|8318.7|8293.7|3
1706906700000|2024-02-02 20:45:00|8318.7|8293.7|8317.7|8292.7|8318.7|8293.7|8317.5|8292.5|10
1706907000000|2024-02-02 20:50:00|8317.8|8292.8|8318.4|8293.4|8318.5|8293.5|8317.8|8292.8|8
1706907300000|2024-02-02 20:55:00|8318.3|8293.3|8319.2|8294.2|8319.2|8294.2|8318.3|8293.3|6
1707098400000|2024-02-05 02:00:00|8321.1|8296.1|8321.1|8296.1|8321.5|8296.5|8321|8296|40
1707098700000|2024-02-05 02:05:00|8321|8296|8320.1|8295.1|8321.4|8296.4|8320.1|8295.1|44
1707099000000|2024-02-05 02:10:00|8320.2|8295.2|8319.5|8294.5|8320.5|8295.5|8319.5|8294.5|30
1707099300000|2024-02-05 02:15:00|8319.6|8294.6|8319.2|8294.2|8319.7|8294.7|8319|8294|42
1707099600000|2024-02-05 02:20:00|8319.1|8294.1|8320.9|8295.9|8321.1|8296.1|8315.4|8290.4|95
1707099900000|2024-02-05 02:25:00|8321|8296|8322.4|8297.4|8322.5|8297.5|8320.8|8295.8|49
1707100800000|2024-02-05 02:40:00|8321.2|8296.2|8320.8|8295.8|8321.2|8296.2|8320.8|8295.8|37
1707101400000|2024-02-05 02:50:00|8320.9|8295.9|8323.1|8298.1|8323.5|8298.5|8320.9|8295.9|17
1707101700000|2024-02-05 02:55:00|8322.9|8297.9|8321.7|8296.7|8322.9|8297.9|8319.4|8294.4|69
1707102000000|2024-02-05 03:00:00|8321.5|8296.5|8321.2|8296.2|8321.8|8296.8|8321.2|8296.2|20
1707102300000|2024-02-05 03:05:00|8320.8|8295.8|8317.3|8302.3|8322.6|8302.5|8317.3|8295.8|56
1707102600000|2024-02-05 03:10:00|8317.4|8302.4|8317.6|8302.6|8317.7|8302.7|8317.4|8302.4|7
1707102900000|2024-02-05 03:15:00|8317.8|8302.8|8323|8298|8323.1|8302.9|8317.7|8298|13
1707103200000|2024-02-05 03:20:00|8323.1|8298.1|8323.8|8298.8|8323.9|8298.9|8323|8298|12
1707103500000|2024-02-05 03:25:00|8323.7|8298.7|8322.7|8297.7|8323.7|8298.7|8322.7|8297.7|26
1707103800000|2024-02-05 03:30:00|8322.8|8297.8|8318.2|8303.2|8323|8303.3|8317.9|8297.3|44
1707104100000|2024-02-05 03:35:00|8318.1|8303.1|8316.7|8301.7|8318.1|8303.1|8316|8301|57
1707104400000|2024-02-05 03:40:00|8316.4|8301.4|8317.7|8302.7|8317.7|8302.7|8316.2|8301.2|42
1707104700000|2024-02-05 03:45:00|8317.6|8302.6|8316.7|8301.7|8317.7|8302.7|8316.7|8301.7|24
1707105000000|2024-02-05 03:50:00|8316.6|8301.6|8317.4|8302.4|8317.5|8302.5|8316.6|8301.6|14
1707105300000|2024-02-05 03:55:00|8317.3|8302.3|8317.5|8302.5|8317.9|8302.9|8317.3|8302.3|10
1707105600000|2024-02-05 04:00:00|8317.4|8302.4|8317.8|8302.8|8318.4|8303.4|8317.4|8302.4|27
1707105900000|2024-02-05 04:05:00|8317.9|8302.9|8317.5|8302.5|8318.1|8303.1|8317.4|8302.4|23
1707106200000|2024-02-05 04:10:00|8317.6|8302.6|8318.3|8303.3|8318.3|8303.3|8317.6|8302.6|18
1707106500000|2024-02-05 04:15:00|8318.5|8303.5|8318.3|8303.3|8318.8|8303.8|8318.3|8303.3|12
1707106800000|2024-02-05 04:20:00|8318.4|8303.4|8318.4|8303.4|8318.6|8303.6|8318.2|8303.2|13
1707107400000|2024-02-05 04:30:00|8318.3|8303.3|8318.2|8303.2|8318.5|8303.5|8318.2|8303.2|10
1707107700000|2024-02-05 04:35:00|8318.1|8303.1|8318|8303|8318.1|8303.1|8317.9|8302.9|6
1707108000000|2024-02-05 04:40:00|8318.1|8303.1|8318|8303|8318.1|8303.1|8317.9|8302.9|4
1707108300000|2024-02-05 04:45:00|8318.1|8303.1|8318.4|8303.4|8318.4|8303.4|8318.1|8303.1|9
1707108600000|2024-02-05 04:50:00|8318.5|8303.5|8318.1|8303.1|8323.5|8303.6|8318.1|8298.4|28
1707108900000|2024-02-05 04:55:00|8318.2|8303.2|8318.4|8303.4|8323.6|8303.5|8318.2|8298.5|8
1707109200000|2024-02-05 05:00:00|8318.3|8303.3|8318.6|8303.6|8318.8|8303.8|8318.2|8303.2|27
1707109500000|2024-02-05 05:05:00|8318.5|8303.5|8318.5|8303.5|8318.9|8303.9|8318.4|8303.4|16
1707109800000|2024-02-05 05:10:00|8318.6|8303.6|8318.6|8303.6|8318.7|8303.7|8318.6|8303.6|3
1707110100000|2024-02-05 05:15:00|8318.5|8303.5|8318.4|8303.4|8318.8|8303.8|8318.1|8303.1|54
1707110400000|2024-02-05 05:20:00|8318.3|8303.3|8317.6|8302.6|8322.9|8303.4|8317.4|8297.7|66
1707110700000|2024-02-05 05:25:00|8317.5|8302.5|8317.4|8302.4|8322.3|8302.9|8317|8296.9|39
1707111000000|2024-02-05 05:30:00|8317.5|8302.5|8317.7|8302.7|8322.7|8302.7|8317.4|8297.5|13
1707111300000|2024-02-05 05:35:00|8317.6|8302.6|8323.5|8298.5|8323.5|8302.9|8317.6|8297.9|13
1707111600000|2024-02-05 05:40:00|8323.4|8298.4|8318.4|8303.4|8323.5|8303.5|8318.4|8298.4|7
1707111900000|2024-02-05 05:45:00|8318.5|8303.5|8323.9|8298.9|8323.9|8303.5|8318.4|8298.5|9
1707112200000|2024-02-05 05:50:00|8324.1|8299.1|8324.1|8299.1|8324.2|8299.2|8324|8299|7
1707112500000|2024-02-05 05:55:00|8324.2|8299.2|8318.3|8303.3|8324.2|8303.3|8318.3|8298.3|13
1707112800000|2024-02-05 06:00:00|8318.4|8303.4|8318.2|8303.2|8323.5|8303.4|8318.2|8298.3|15
1707113100000|2024-02-05 06:05:00|8318.3|8303.3|8315.8|8300.8|8323.1|8303.3|8315.7|8297.9|35
1707113400000|2024-02-05 06:10:00|8315.9|8300.9|8322.8|8297.8|8322.9|8302.7|8315.9|8297.8|47
1707113700000|2024-02-05 06:15:00|8323|8298|8322.7|8297.7|8323.1|8302.8|8317.2|8297.1|27
1707114000000|2024-02-05 06:20:00|8322.6|8297.6|8318.2|8303.2|8323|8303.2|8317.9|8297.6|17
1707114300000|2024-02-05 06:25:00|8323.2|8298.2|8318.2|8303.2|8323.2|8303.2|8318.1|8298|9
1707114600000|2024-02-05 06:30:00|8323.3|8298.3|8323.3|8298.3|8323.3|8298.3|8323.1|8298.1|9
1707115200000|2024-02-05 06:40:00|8323.4|8298.4|8323.6|8298.6|8323.6|8298.6|8323.3|8298.3|6
1707115500000|2024-02-05 06:45:00|8323.7|8298.7|8323.8|8298.8|8323.9|8298.9|8323.6|8298.6|11
1707115800000|2024-02-05 06:50:00|8323.9|8298.9|8323.9|8298.9|8324.1|8299.1|8323.8|8298.8|10
1707116100000|2024-02-05 06:55:00|8323.8|8298.8|8318.5|8303.5|8323.8|8303.5|8318.3|8298.6|6
1707116400000|2024-02-05 07:00:00|8318.4|8303.4|8318.5|8303.5|8318.6|8303.6|8318.3|8303.3|9
1707116700000|2024-02-05 07:05:00|8318.6|8303.6|8319.8|8304.8|8320.2|8305.2|8318.6|8303.6|54
1707117000000|2024-02-05 07:10:00|8319.9|8304.9|8319.9|8304.9|8320|8305|8319.5|8304.5|26
1707117300000|2024-02-05 07:15:00|8320|8305|8320.3|8305.3|8320.7|8305.7|8320|8305|28
1707117600000|2024-02-05 07:20:00|8320.4|8305.4|8319.3|8304.3|8320.4|8305.4|8319.3|8304.3|15
1707117900000|2024-02-05 07:25:00|8319.4|8304.4|8320.2|8305.2|8320.3|8305.3|8319.3|8304.3|15
1707118200000|2024-02-05 07:30:00|8320.1|8305.1|8320.3|8305.3|8320.6|8305.6|8320.1|8305.1|25
1707118500000|2024-02-05 07:35:00|8320.2|8305.2|8319.8|8304.8|8320.3|8305.3|8319.4|8304.4|27
1707118800000|2024-02-05 07:40:00|8319.4|8304.4|8319.8|8304.8|8319.8|8304.8|8319.3|8304.3|4
1707119100000|2024-02-05 07:45:00|8319.7|8304.7|8319.8|8304.8|8319.9|8304.9|8319.3|8304.3|16
1707119400000|2024-02-05 07:50:00|8319.7|8304.7|8319.8|8304.8|8319.8|8304.8|8319.7|8304.7|6
1707119700000|2024-02-05 07:55:00|8319.7|8304.7|8319.8|8304.8|8319.8|8304.8|8319.7|8304.7|2
1707120000000|2024-02-05 08:00:00|8319.9|8304.9|8319.1|8304.1|8320.2|8305.2|8319.1|8304.1|14
1707120300000|2024-02-05 08:05:00|8319.2|8304.2|8319.2|8304.2|8319.2|8304.2|8318.5|8303.5|14
1707120600000|2024-02-05 08:10:00|8319.3|8304.3|8319.1|8304.1|8319.3|8304.3|8319|8304|6
1707120900000|2024-02-05 08:15:00|8319.2|8304.2|8319.3|8304.3|8319.3|8304.3|8319.1|8304.1|16
1707121200000|2024-02-05 08:20:00|8319.4|8304.4|8319.5|8304.5|8320|8305|8319.3|8304.3|16
1707121500000|2024-02-05 08:25:00|8319.6|8304.6|8319.9|8304.9|8319.9|8304.9|8319.6|8304.6|6
1707121800000|2024-02-05 08:30:00|8320|8305|8320.1|8305.1|8320.3|8305.3|8319.9|8304.9|17
1707122100000|2024-02-05 08:35:00|8320|8305|8320.9|8305.9|8321|8306|8320|8305|14
1707122400000|2024-02-05 08:40:00|8320.8|8305.8|8321.5|8306.5|8321.7|8306.7|8320.8|8305.8|15
1707122700000|2024-02-05 08:45:00|8321.4|8306.4|8321.5|8306.5|8321.7|8306.7|8321.3|8306.3|15
1707123000000|2024-02-05 08:50:00|8321.6|8306.6|8321.6|8306.6|8321.8|8306.8|8321.5|8306.5|23
1707123300000|2024-02-05 08:55:00|8321.8|8306.8|8322|8307|8322.4|8307.4|8321.6|8306.6|25
1707123600000|2024-02-05 09:00:00|8322.1|8307.1|8321.6|8306.6|8322.1|8307.1|8321.5|8306.5|14
1707123900000|2024-02-05 09:05:00|8321.5|8306.5|8320.7|8305.7|8321.8|8306.8|8320.7|8305.7|24
1707124200000|2024-02-05 09:10:00|8320.8|8305.8|8320.8|8305.8|8321|8306|8320.4|8305.4|12
1707124500000|2024-02-05 09:15:00|8320.9|8305.9|8321.1|8306.1|8321.3|8306.3|8320.8|8305.8|14
1707124800000|2024-02-05 09:20:00|8321.2|8306.2|8321.2|8306.2|8321.8|8306.8|8321.1|8306.1|18
1707125100000|2024-02-05 09:25:00|8321.1|8306.1|8321.2|8306.2|8321.2|8306.2|8320.9|8305.9|11
1707125400000|2024-02-05 09:30:00|8321.1|8306.1|8321.3|8306.3|8321.6|8306.6|8320.9|8305.9|22
1707126000000|2024-02-05 09:40:00|8321.2|8306.2|8321.3|8306.3|8321.3|8306.3|8321.2|8306.2|2
1707126300000|2024-02-05 09:45:00|8321.2|8306.2|8321.2|8306.2|8321.5|8306.5|8321.2|8306.2|9
1707126600000|2024-02-05 09:50:00|8321.3|8306.3|8322|8307|8322|8307|8321.3|8306.3|10
1707126900000|2024-02-05 09:55:00|8321.9|8306.9|8322.3|8307.3|8322.4|8307.4|8321.7|8306.7|22
1707127200000|2024-02-05 10:00:00|8322.2|8307.2|8321.5|8306.5|8322.2|8307.2|8321.2|8306.2|23
1707127500000|2024-02-05 10:05:00|8321.4|8306.4|8321|8306|8321.8|8306.8|8320.7|8305.7|14
1707127800000|2024-02-05 10:10:00|8320.9|8305.9|8320.5|8305.5|8320.9|8305.9|8320.1|8305.1|12
1707128100000|2024-02-05 10:15:00|8320.6|8305.6|8320.8|8305.8|8320.8|8305.8|8320.5|8305.5|6
1707128400000|2024-02-05 10:20:00|8320.9|8305.9|8322|8307|8322.7|8307.7|8320.9|8305.9|29
1707128700000|2024-02-05 10:25:00|8322.1|8307.1|8320.9|8305.9|8322.1|8307.1|8320.9|8305.9|8
1707129000000|2024-02-05 10:30:00|8321|8306|8321.1|8306.1|8321.1|8306.1|8320.9|8305.9|6
1707129300000|2024-02-05 10:35:00|8320.9|8305.9|8320.8|8305.8|8320.9|8305.9|8320.6|8305.6|10
1707129600000|2024-02-05 10:40:00|8320.7|8305.7|8320.5|8305.5|8320.7|8305.7|8320.5|8305.5|7
1707129900000|2024-02-05 10:45:00|8320.6|8305.6|8320.5|8305.5|8320.6|8305.6|8320.4|8305.4|6
1707130200000|2024-02-05 10:50:00|8320.3|8305.3|8320|8305|8320.3|8305.3|8320|8305|6
1707130500000|2024-02-05 10:55:00|8319.9|8304.9|8320.1|8305.1|8320.3|8305.3|8319.9|8304.9|10
1707130800000|2024-02-05 11:00:00|8320|8305|8320.1|8305.1|8320.3|8305.3|8320|8305|10
1707131100000|2024-02-05 11:05:00|8320.2|8305.2|8320|8305|8320.2|8305.2|8320|8305|3
1707131400000|2024-02-05 11:10:00|8320.1|8305.1|8319.6|8304.6|8320.2|8305.2|8319.6|8304.6|6
1707131700000|2024-02-05 11:15:00|8319.5|8304.5|8319.1|8304.1|8319.6|8304.6|8318.9|8303.9|17
1707132000000|2024-02-05 11:20:00|8319.2|8304.2|8319.1|8304.1|8319.3|8304.3|8319|8304|10
1707132300000|2024-02-05 11:25:00|8319.2|8304.2|8318.1|8303.1|8322.8|8304.2|8318|8297.8|27
1707132600000|2024-02-05 11:30:00|8318.3|8303.3|8319.1|8304.1|8319.1|8304.1|8318|8303|17
1707133200000|2024-02-05 11:40:00|8319|8304|8319.8|8304.8|8319.8|8304.8|8319|8304|8
1707133500000|2024-02-05 11:45:00|8319.7|8304.7|8319.6|8304.6|8319.7|8304.7|8319.3|8304.3|9
1707133800000|2024-02-05 11:50:00|8319.5|8304.5|8319.3|8304.3|8319.5|8304.5|8319.3|8304.3|4
1707134400000|2024-02-05 12:00:00|8319.5|8304.5|8319.1|8304.1|8319.5|8304.5|8319|8304|11
1707134700000|2024-02-05 12:05:00|8319|8304|8319.8|8304.8|8319.8|8304.8|8318.8|8303.8|8
1707135000000|2024-02-05 12:10:00|8319.7|8304.7|8320.3|8305.3|8321.2|8306.2|8319.7|8304.7|17
1707135300000|2024-02-05 12:15:00|8325.2|8300.2|8319.6|8304.6|8325.3|8305.4|8319.5|8299.5|25
1707135600000|2024-02-05 12:20:00|8319.7|8304.7|8319.6|8304.6|8319.8|8304.8|8319.5|8304.5|24
1707135900000|2024-02-05 12:25:00|8319.5|8304.5|8319.5|8304.5|8319.5|8304.5|8318.8|8303.8|8
1707136500000|2024-02-05 12:35:00|8319.4|8304.4|8319.4|8304.4|8319.4|8304.4|8319.3|8304.3|13
1707136800000|2024-02-05 12:40:00|8319.3|8304.3|8319.1|8304.1|8319.5|8304.5|8319.1|8304.1|6
1707137100000|2024-02-05 12:45:00|8319|8304|8319.1|8304.1|8319.2|8304.2|8319|8304|4
1707137400000|2024-02-05 12:50:00|8319.2|8304.2|8319.2|8304.2|8319.2|8304.2|8319.2|8304.2|1
1707137700000|2024-02-05 12:55:00|8319.3|8304.3|8319.3|8304.3|8319.3|8304.3|8319.3|8304.3|1
1707138000000|2024-02-05 13:00:00|8319.5|8304.5|8320.1|8305.1|8320.2|8305.2|8319.5|8304.5|8
1707138300000|2024-02-05 13:05:00|8320.2|8305.2|8320.9|8305.9|8321.4|8306.4|8320.2|8305.2|17
1707138600000|2024-02-05 13:10:00|8321|8306|8320.7|8305.7|8321|8306|8320.5|8305.5|9
1707138900000|2024-02-05 13:15:00|8320.8|8305.8|8321|8306|8321|8306|8320.8|8305.8|3
1707139200000|2024-02-05 13:20:00|8320.9|8305.9|8320.8|8305.8|8320.9|8305.9|8320.6|8305.6|5
1707139500000|2024-02-05 13:25:00|8320.9|8305.9|8321|8306|8321.1|8306.1|8320.8|8305.8|16
1707139800000|2024-02-05 13:30:00|8320.9|8305.9|8321|8306|8321.1|8306.1|8320.6|8305.6|24
1707140100000|2024-02-05 13:35:00|8321.1|8306.1|8321.5|8306.5|8326.2|8306.7|8320.7|8301.2|34
1707140400000|2024-02-05 13:40:00|8321.6|8306.6|8321.6|8306.6|8321.7|8306.7|8321.6|8306.6|3
1707141000000|2024-02-05 13:50:00|8321.7|8306.7|8321.8|8306.8|8321.9|8306.9|8321.6|8306.6|10
1707141300000|2024-02-05 13:55:00|8321.7|8306.7|8322|8307|8322.4|8307.4|8321.7|8306.7|24
1707141600000|2024-02-05 14:00:00|8322.1|8307.1|8322|8307|8322.1|8307.1|8322|8307|6
1707141900000|2024-02-05 14:05:00|8322.1|8307.1|8321.8|8306.8|8322.1|8307.1|8321.8|8306.8|10
1707142200000|2024-02-05 14:10:00|8321.9|8306.9|8321.7|8306.7|8321.9|8306.9|8321.7|8306.7|5
1707142500000|2024-02-05 14:15:00|8321.6|8306.6|8321.3|8306.3|8321.6|8306.6|8321.2|8306.2|10
1707142800000|2024-02-05 14:20:00|8321.2|8306.2|8321.2|8306.2|8321.2|8306.2|8321.2|8306.2|1
1707143100000|2024-02-05 14:25:00|8321.3|8306.3|8321.2|8306.2|8321.3|8306.3|8321.2|8306.2|2
1707143400000|2024-02-05 14:30:00|8321.1|8306.1|8321.3|8306.3|8321.3|8306.3|8320.8|8305.8|22
1707143700000|2024-02-05 14:35:00|8321.2|8306.2|8321.1|8306.1|8321.2|8306.2|8321|8306|6
1707144000000|2024-02-05 14:40:00|8321|8306|8328|8303|8328|8306.2|8321|8301.2|8
1707144300000|2024-02-05 14:45:00|8328.1|8303.1|8326.2|8301.2|8328.1|8306.2|8321.1|8301|25
1707144600000|2024-02-05 14:50:00|8326.3|8301.3|8326.2|8301.2|8326.3|8301.3|8326.2|8301.2|12
1707144900000|2024-02-05 14:55:00|8326.3|8301.3|8328.3|8303.3|8328.3|8303.3|8326.2|8301.2|17
1707145200000|2024-02-05 15:00:00|8328.6|8303.6|8322.9|8307.9|8328.6|8307.9|8322.6|8301.4|31
1707145500000|2024-02-05 15:05:00|8328|8303|8327.9|8302.9|8328|8303|8327.9|8302.9|4
1707145800000|2024-02-05 15:10:00|8328|8303|8323|8308|8328.4|8308.3|8322.9|8302.7|37
1707146100000|2024-02-05 15:15:00|8323.2|8308.2|8323.3|8308.3|8323.4|8308.4|8323|8308|21
1707146400000|2024-02-05 15:20:00|8323.2|8308.2|8322.3|8307.3|8323.2|8308.2|8322.3|8307.3|9
1707146700000|2024-02-05 15:25:00|8322.2|8307.2|8322.1|8307.1|8322.3|8307.3|8321.6|8306.6|15
1707147000000|2024-02-05 15:30:00|8322|8307|8322.3|8307.3|8322.3|8307.3|8321.6|8306.6|11
1707147300000|2024-02-05 15:35:00|8322.2|8307.2|8322.5|8307.5|8322.6|8307.6|8322.2|8307.2|6
1707147600000|2024-02-05 15:40:00|8322.6|8307.6|8323.6|8308.6|8324|8309|8322.6|8307.6|23
1707147900000|2024-02-05 15:45:00|8323.5|8308.5|8328.6|8303.6|8328.6|8308.6|8323.5|8303.5|5
1707148200000|2024-02-05 15:50:00|8328.5|8303.5|8322.9|8307.9|8329|8308.2|8322.6|8303.3|14
1707148500000|2024-02-05 15:55:00|8327.9|8302.9|8322.5|8307.5|8327.9|8308|8322.5|8302.8|23
1707148800000|2024-02-05 16:00:00|8322.6|8307.6|8322.6|8307.6|8322.8|8307.8|8322.6|8307.6|15
1707149100000|2024-02-05 16:05:00|8322.7|8307.7|8322.5|8307.5|8327.6|8307.7|8322.4|8302.5|19
1707149400000|2024-02-05 16:10:00|8322.4|8307.4|8322.1|8307.1|8327.2|8307.4|8321.7|8301.9|27
1707149700000|2024-02-05 16:15:00|8322|8307|8322.1|8307.1|8322.1|8307.1|8321.5|8306.5|9
1707150000000|2024-02-05 16:20:00|8322.2|8307.2|8322.3|8307.3|8322.4|8307.4|8322|8307|9
1707150300000|2024-02-05 16:25:00|8322.1|8307.1|8321.1|8306.1|8322.2|8307.2|8321|8306|16
1707150600000|2024-02-05 16:30:00|8321.2|8306.2|8321|8306|8321.3|8306.3|8320.9|8305.9|10
1707150900000|2024-02-05 16:35:00|8320.9|8305.9|8321.7|8306.7|8321.7|8306.7|8320.9|8305.9|11
1707151200000|2024-02-05 16:40:00|8321.8|8306.8|8321.7|8306.7|8321.9|8306.9|8321.7|8306.7|6
1707151800000|2024-02-05 16:50:00|8321.8|8306.8|8321.8|8306.8|8321.8|8306.8|8321.8|8306.8|1
1707152100000|2024-02-05 16:55:00|8321.7|8306.7|8321.7|8306.7|8321.7|8306.7|8321.7|8306.7|1
1707152400000|2024-02-05 17:00:00|8321.8|8306.8|8321.7|8306.7|8321.8|8306.8|8321.7|8306.7|2
1707152700000|2024-02-05 17:05:00|8321.6|8306.6|8321.3|8306.3|8321.6|8306.6|8321.3|8306.3|4
1707153000000|2024-02-05 17:10:00|8321.2|8306.2|8320.8|8305.8|8321.3|8306.3|8320.8|8305.8|6
1707153600000|2024-02-05 17:20:00|8320.9|8305.9|8320.9|8305.9|8320.9|8305.9|8320.9|8305.9|1
1707153900000|2024-02-05 17:25:00|8320.8|8305.8|8320.9|8305.9|8320.9|8305.9|8320.7|8305.7|4
1707154200000|2024-02-05 17:30:00|8320.8|8305.8|8319.8|8304.8|8320.8|8305.8|8319.7|8304.7|13
1707154500000|2024-02-05 17:35:00|8319.7|8304.7|8319.6|8304.6|8319.7|8304.7|8319.4|8304.4|3
1707154800000|2024-02-05 17:40:00|8319.5|8304.5|8319.5|8304.5|8319.6|8304.6|8319.4|8304.4|5
1707155100000|2024-02-05 17:45:00|8319.6|8304.6|8319.5|8304.5|8319.6|8304.6|8319.3|8304.3|7
1707155400000|2024-02-05 17:50:00|8319.6|8304.6|8320.2|8305.2|8320.2|8305.2|8319.6|8304.6|4
1707155700000|2024-02-05 17:55:00|8320.7|8305.7|8320|8305|8320.7|8305.7|8320|8305|8
1707156000000|2024-02-05 18:00:00|8320.7|8305.7|8320.6|8305.6|8320.7|8305.7|8320.6|8305.6|2
1707156300000|2024-02-05 18:05:00|8320.5|8305.5|8320.4|8305.4|8320.5|8305.5|8320.4|8305.4|2
1707156900000|2024-02-05 18:15:00|8320.5|8305.5|8320.4|8305.4|8320.5|8305.5|8320.3|8305.3|8
1707157200000|2024-02-05 18:20:00|8320.5|8305.5|8320.5|8305.5|8320.7|8305.7|8320.1|8305.1|28
1707157500000|2024-02-05 18:25:00|8320.4|8305.4|8320.5|8305.5|8320.5|8305.5|8320.4|8305.4|2
1707157800000|2024-02-05 18:30:00|8320.4|8305.4|8320.4|8305.4|8320.4|8305.4|8320.4|8305.4|1
1707158100000|2024-02-05 18:35:00|8320.3|8305.3|8320.5|8305.5|8320.5|8305.5|8320.3|8305.3|3
1707158700000|2024-02-05 18:45:00|8320.4|8305.4|8320.4|8305.4|8320.4|8305.4|8320.4|8305.4|1
1707159000000|2024-02-05 18:50:00|8320.5|8305.5|8320.2|8305.2|8320.5|8305.5|8320.2|8305.2|5
1707159300000|2024-02-05 18:55:00|8320.1|8305.1|8320.3|8305.3|8320.3|8305.3|8320|8305|5
1707159600000|2024-02-05 19:00:00|8320.4|8305.4|8320.3|8305.3|8320.7|8305.7|8320.3|8305.3|20
1707159900000|2024-02-05 19:05:00|8320.4|8305.4|8320.3|8305.3|8320.5|8305.5|8320.2|8305.2|34
1707160200000|2024-02-05 19:10:00|8320.4|8305.4|8320.5|8305.5|8320.5|8305.5|8320.2|8305.2|57
1707160500000|2024-02-05 19:15:00|8320.4|8305.4|8320.6|8305.6|8320.6|8305.6|8320.3|8305.3|15
1707160800000|2024-02-05 19:20:00|8320.5|8305.5|8320.3|8305.3|8320.5|8305.5|8320.3|8305.3|18
1707161100000|2024-02-05 19:25:00|8320.4|8305.4|8320.5|8305.5|8320.6|8305.6|8320.3|8305.3|42
1707161400000|2024-02-05 19:30:00|8320.4|8305.4|8320.3|8305.3|8320.6|8305.6|8320.3|8305.3|26
1707161700000|2024-02-05 19:35:00|8320.4|8305.4|8320.3|8305.3|8320.6|8305.6|8320|8305|42
1707162000000|2024-02-05 19:40:00|8320.2|8305.2|8325.3|8300.3|8325.3|8305.5|8320.2|8300|21
1707162300000|2024-02-05 19:45:00|8325.2|8300.2|8325.1|8300.1|8325.3|8300.3|8325.1|8300.1|10
1707162600000|2024-02-05 19:50:00|8324.9|8299.9|8324.7|8299.7|8324.9|8299.9|8324.6|8299.6|7
1707162900000|2024-02-05 19:55:00|8324.6|8299.6|8324.6|8299.6|8324.7|8299.7|8324.6|8299.6|3
1707163200000|2024-02-05 20:00:00|8324.7|8299.7|8324.6|8299.6|8324.8|8299.8|8324.5|8299.5|19
1707163500000|2024-02-05 20:05:00|8324.7|8299.7|8324.7|8299.7|8324.7|8299.7|8324.7|8299.7|1
1707163800000|2024-02-05 20:10:00|8324.8|8299.8|8325.4|8300.4|8325.4|8305.4|8320.3|8299.8|8
1707164100000|2024-02-05 20:15:00|8325.3|8300.3|8325|8300|8325.4|8300.4|8325|8300|5
1707164400000|2024-02-05 20:20:00|8325.1|8300.1|8325|8300|8325.2|8300.2|8324.9|8299.9|12
1707164700000|2024-02-05 20:25:00|8324.9|8299.9|8324.4|8299.4|8325|8300|8324.4|8299.4|6
1707165000000|2024-02-05 20:30:00|8324.5|8299.5|8325.1|8300.1|8325.2|8300.2|8324.4|8299.4|7
1707165300000|2024-02-05 20:35:00|8325.2|8300.2|8325.1|8300.1|8325.2|8300.2|8325.1|8300.1|6
1707165900000|2024-02-05 20:45:00|8325.2|8300.2|8325.2|8300.2|8325.2|8300.2|8325.2|8300.2|1
1707166200000|2024-02-05 20:50:00|8325.1|8300.1|8324.9|8299.9|8325.1|8300.1|8324.8|8299.8|3
1707166500000|2024-02-05 20:55:00|8324.8|8299.8|8324.8|8299.8|8324.8|8299.8|8324.7|8299.7|3
1707184800000|2024-02-06 02:00:00|8323.9|8298.9|8323.8|8298.8|8323.9|8298.9|8323.8|8298.8|4
1707185100000|2024-02-06 02:05:00|8323.7|8298.7|8323.7|8298.7|8323.8|8298.8|8323.6|8298.6|11
1707185700000|2024-02-06 02:15:00|8323.5|8298.5|8323.7|8298.7|8323.7|8298.7|8323.4|8298.4|6
1707186000000|2024-02-06 02:20:00|8323.8|8298.8|8323.7|8298.7|8323.8|8298.8|8323.4|8298.4|8
1707186300000|2024-02-06 02:25:00|8324.1|8299.1|8324.2|8299.2|8324.2|8299.2|8324.1|8299.1|8
1707187800000|2024-02-06 02:50:00|8324.1|8299.1|8324.1|8299.1|8324.3|8299.3|8324|8299|103
1707188100000|2024-02-06 02:55:00|8324|8299|8323.9|8298.9|8324.1|8299.1|8323.8|8298.8|23
1707188400000|2024-02-06 03:00:00|8324|8299|8323.2|8298.2|8324|8299|8323.1|8298.1|18
1707188700000|2024-02-06 03:05:00|8318.3|8303.3|8318.3|8303.3|8318.3|8303.3|8318.2|8303.2|5
1707189000000|2024-02-06 03:10:00|8318.2|8303.2|8323|8298|8323|8303.2|8318|8297.4|8
1707189300000|2024-02-06 03:15:00|8322.9|8297.9|8322.9|8297.9|8322.9|8297.9|8322.9|8297.9|1
1707189600000|2024-02-06 03:20:00|8323.1|8298.1|8323.4|8298.4|8323.4|8298.4|8323|8298|7
1707189900000|2024-02-06 03:25:00|8323.3|8298.3|8324.2|8299.2|8324.5|8299.5|8323.1|8298.1|17
1707190200000|2024-02-06 03:30:00|8324.1|8299.1|8320.2|8305.2|8325.1|8305.2|8320|8299.1|25
1707190500000|2024-02-06 03:35:00|8320.3|8305.3|8320.1|8305.1|8325.1|8305.5|8319.8|8299.8|24
1707190800000|2024-02-06 03:40:00|8320.4|8305.4|8325.6|8300.6|8325.6|8305.9|8320.1|8300.4|28
1707191100000|2024-02-06 03:45:00|8325.5|8300.5|8320.1|8305.1|8325.5|8305.5|8319.9|8300.4|11
1707191400000|2024-02-06 03:50:00|8320|8305|8319.8|8304.8|8320.1|8305.1|8318.5|8303.5|39
1707191700000|2024-02-06 03:55:00|8319.5|8304.5|8319.6|8304.6|8319.7|8304.7|8319.3|8304.3|7
1707192000000|2024-02-06 04:00:00|8319.7|8304.7|8319.5|8304.5|8319.8|8304.8|8319.2|8304.2|13
1707192300000|2024-02-06 04:05:00|8319.6|8304.6|8319.4|8304.4|8319.8|8304.8|8319.3|8304.3|19
1707192600000|2024-02-06 04:10:00|8319.5|8304.5|8319.7|8304.7|8319.9|8304.9|8319.4|8304.4|15
1707192900000|2024-02-06 04:15:00|8319.8|8304.8|8320.2|8305.2|8325.4|8305.2|8319.8|8299.8|26
1707193200000|2024-02-06 04:20:00|8320.3|8305.3|8320.3|8305.3|8325.1|8305.3|8319.9|8299.9|22
1707193500000|2024-02-06 04:25:00|8320.1|8305.1|8319.3|8304.3|8320.1|8305.1|8319.3|8304.3|26
1707193800000|2024-02-06 04:30:00|8319.4|8304.4|8319.4|8304.4|8319.6|8304.6|8319.3|8304.3|11
1707194100000|2024-02-06 04:35:00|8319.6|8304.6|8319.8|8304.8|8320|8305|8319.6|8304.6|15
1707194700000|2024-02-06 04:45:00|8319.7|8304.7|8319.8|8304.8|8319.9|8304.9|8319.7|8304.7|6
1707195000000|2024-02-06 04:50:00|8319.9|8304.9|8320.5|8305.5|8320.6|8305.6|8319.9|8304.9|14
1707195300000|2024-02-06 04:55:00|8320.6|8305.6|8320.8|8305.8|8320.9|8305.9|8320.6|8305.6|17
1707195600000|2024-02-06 05:00:00|8320.9|8305.9|8320.8|8305.8|8320.9|8305.9|8320.6|8305.6|17
1707195900000|2024-02-06 05:05:00|8320.7|8305.7|8320.4|8305.4|8320.8|8305.8|8320.3|8305.3|9
1707196200000|2024-02-06 05:10:00|8320.2|8305.2|8320.1|8305.1|8320.5|8305.5|8320.1|8305.1|12
1707196500000|2024-02-06 05:15:00|8320.2|8305.2|8320.1|8305.1|8320.3|8305.3|8320.1|8305.1|6
1707196800000|2024-02-06 05:20:00|8320.2|8305.2|8320.2|8305.2|8320.2|8305.2|8320|8305|5
1707197100000|2024-02-06 05:25:00|8320.3|8305.3|8320.7|8305.7|8320.8|8305.8|8320.3|8305.3|11
1707197400000|2024-02-06 05:30:00|8320.8|8305.8|8320.5|8305.5|8320.8|8305.8|8320.5|8305.5|4
1707197700000|2024-02-06 05:35:00|8320.6|8305.6|8320.7|8305.7|8320.7|8305.7|8320.5|8305.5|12
1707198000000|2024-02-06 05:40:00|8320.8|8305.8|8321.2|8306.2|8321.3|8306.3|8320.8|8305.8|10
1707198300000|2024-02-06 05:45:00|8321|8306|8321.6|8306.6|8321.8|8306.8|8321|8306|12
1707198600000|2024-02-06 05:50:00|8321.5|8306.5|8321.5|8306.5|8321.6|8306.6|8321.3|8306.3|11
1707198900000|2024-02-06 05:55:00|8321.4|8306.4|8321.4|8306.4|8321.6|8306.6|8321.4|8306.4|10
1707199200000|2024-02-06 06:00:00|8321.5|8306.5|8321.8|8306.8|8321.8|8306.8|8321.4|8306.4|7
1707199500000|2024-02-06 06:05:00|8321.9|8306.9|8322.3|8307.3|8322.4|8307.4|8321.9|8306.9|9
1707199800000|2024-02-06 06:10:00|8322.4|8307.4|8322.8|8307.8|8322.8|8307.8|8322.3|8307.3|18
1707200100000|2024-02-06 06:15:00|8322.7|8307.7|8322.6|8307.6|8322.8|8307.8|8322.2|8307.2|11
1707200400000|2024-02-06 06:20:00|8322.7|8307.7|8322|8307|8322.8|8307.8|8321.8|8306.8|23
1707200700000|2024-02-06 06:25:00|8322.1|8307.1|8322.3|8307.3|8322.4|8307.4|8321.8|8306.8|15
1707201000000|2024-02-06 06:30:00|8322.2|8307.2|8322.3|8307.3|8322.3|8307.3|8322|8307|12
1707201300000|2024-02-06 06:35:00|8322.2|8307.2|8322.3|8307.3|8322.4|8307.4|8322.1|8307.1|11
1707201600000|2024-02-06 06:40:00|8322.2|8307.2|8321.7|8306.7|8322.2|8307.2|8321.7|8306.7|16
1707201900000|2024-02-06 06:45:00|8321.8|8306.8|8321.7|8306.7|8321.8|8306.8|8321.7|8306.7|10
1707202200000|2024-02-06 06:50:00|8321.5|8306.5|8321.2|8306.2|8321.5|8306.5|8321.2|8306.2|10
1707202500000|2024-02-06 06:55:00|8321.3|8306.3|8321.6|8306.6|8321.6|8306.6|8321.2|8306.2|18
1707202800000|2024-02-06 07:00:00|8321.7|8306.7|8320.8|8305.8|8321.8|8306.8|8320.7|8305.7|22
1707203100000|2024-02-06 07:05:00|8320.7|8305.7|8321.3|8306.3|8321.5|8306.5|8320.2|8305.2|27
1707203400000|2024-02-06 07:10:00|8321.2|8306.2|8320.5|8305.5|8321.2|8306.2|8320.5|8305.5|5
1707203700000|2024-02-06 07:15:00|8320.4|8305.4|8320.4|8305.4|8320.4|8305.4|8319.6|8304.6|13
1707204000000|2024-02-06 07:20:00|8320.3|8305.3|8321.2|8306.2|8321.2|8306.2|8320.3|8305.3|11
1707204300000|2024-02-06 07:25:00|8321|8306|8321.3|8306.3|8321.6|8306.6|8321|8306|8
1707204600000|2024-02-06 07:30:00|8321.4|8306.4|8320.9|8305.9|8321.7|8306.7|8320.8|8305.8|23
1707204900000|2024-02-06 07:35:00|8321|8306|8320.3|8305.3|8321|8306|8320.3|8305.3|18
1707205200000|2024-02-06 07:40:00|8320.2|8305.2|8320.4|8305.4|8320.6|8305.6|8320.1|8305.1|16
1707205500000|2024-02-06 07:45:00|8320.5|8305.5|8320.2|8305.2|8320.5|8305.5|8320.2|8305.2|14
1707205800000|2024-02-06 07:50:00|8320.3|8305.3|8320.2|8305.2|8320.3|8305.3|8320|8305|8
1707206100000|2024-02-06 07:55:00|8320.3|8305.3|8320.2|8305.2|8320.4|8305.4|8320.1|8305.1|18
1707206400000|2024-02-06 08:00:00|8320.1|8305.1|8319.9|8304.9|8320.1|8305.1|8319.2|8304.2|13
1707206700000|2024-02-06 08:05:00|8320.1|8305.1|8320.6|8305.6|8320.6|8305.6|8320.1|8305.1|17
1707207000000|2024-02-06 08:10:00|8320.7|8305.7|8320.4|8305.4|8320.7|8305.7|8320.2|8305.2|15
1707207300000|2024-02-06 08:15:00|8320.3|8305.3|8320.3|8305.3|8320.5|8305.5|8320.2|8305.2|7
1707207600000|2024-02-06 08:20:00|8320.4|8305.4|8320.2|8305.2|8320.4|8305.4|8320|8305|19
1707207900000|2024-02-06 08:25:00|8320.1|8305.1|8320.2|8305.2|8320.3|8305.3|8320.1|8305.1|8
1707208200000|2024-02-06 08:30:00|8320|8305|8320.4|8305.4|8320.4|8305.4|8319.8|8304.8|9
1707208500000|2024-02-06 08:35:00|8320.5|8305.5|8320.6|8305.6|8320.7|8305.7|8320.5|8305.5|6
1707208800000|2024-02-06 08:40:00|8320.7|8305.7|8320.6|8305.6|8320.7|8305.7|8320.6|8305.6|2
1707209100000|2024-02-06 08:45:00|8320.5|8305.5|8321.1|8306.1|8321.1|8306.1|8320.5|8305.5|17
1707209400000|2024-02-06 08:50:00|8321|8306|8321.2|8306.2|8321.3|8306.3|8321|8306|7
1707209700000|2024-02-06 08:55:00|8321.1|8306.1|8321.2|8306.2|8321.3|8306.3|8321.1|8306.1|6
1707210000000|2024-02-06 09:00:00|8321.3|8306.3|8321.4|8306.4|8321.4|8306.4|8321.2|8306.2|6
1707210300000|2024-02-06 09:05:00|8321.5|8306.5|8321.5|8306.5|8321.5|8306.5|8321.5|8306.5|1
1707210600000|2024-02-06 09:10:00|8321.7|8306.7|8321.1|8306.1|8321.8|8306.8|8321|8306|17
1707210900000|2024-02-06 09:15:00|8321.2|8306.2|8321.1|8306.1|8321.2|8306.2|8321|8306|8
1707211200000|2024-02-06 09:20:00|8321|8306|8321.7|8306.7|8321.8|8306.8|8321|8306|8
1707211500000|2024-02-06 09:25:00|8321.6|8306.6|8321.7|8306.7|8321.8|8306.8|8321.5|8306.5|6
1707211800000|2024-02-06 09:30:00|8321.8|8306.8|8321.8|8306.8|8321.8|8306.8|8321.7|8306.7|3
1707212100000|2024-02-06 09:35:00|8321.7|8306.7|8321.8|8306.8|8321.8|8306.8|8321.6|8306.6|6
1707212400000|2024-02-06 09:40:00|8321.7|8306.7|8321.8|8306.8|8321.8|8306.8|8321.7|8306.7|4
1707212700000|2024-02-06 09:45:00|8321.7|8306.7|8321.7|8306.7|8321.8|8306.8|8321.7|8306.7|5
1707213000000|2024-02-06 09:50:00|8321.8|8306.8|8321.8|8306.8|8321.8|8306.8|8321.8|8306.8|1
1707213300000|2024-02-06 09:55:00|8321.9|8306.9|8322.2|8307.2|8322.2|8307.2|8321.9|8306.9|19
1707213600000|2024-02-06 10:00:00|8322|8307|8322|8307|8322.2|8307.2|8321.8|8306.8|19
1707213900000|2024-02-06 10:05:00|8321.9|8306.9|8321.8|8306.8|8322|8307|8321.7|8306.7|8
1707214200000|2024-02-06 10:10:00|8321.7|8306.7|8321.6|8306.6|8321.8|8306.8|8321.5|8306.5|8
1707214500000|2024-02-06 10:15:00|8321.5|8306.5|8321.8|8306.8|8321.8|8306.8|8321.5|8306.5|6
1707214800000|2024-02-06 10:20:00|8321.9|8306.9|8321.6|8306.6|8322.3|8307.3|8321.6|8306.6|17
1707215100000|2024-02-06 10:25:00|8321.7|8306.7|8321.5|8306.5|8321.7|8306.7|8321.4|8306.4|9
1707215400000|2024-02-06 10:30:00|8321.4|8306.4|8321.2|8306.2|8321.4|8306.4|8321.2|8306.2|7
1707215700000|2024-02-06 10:35:00|8321.3|8306.3|8321.4|8306.4|8321.4|8306.4|8321.2|8306.2|6
1707216000000|2024-02-06 10:40:00|8321.3|8306.3|8321.8|8306.8|8321.8|8306.8|8321.3|8306.3|7
1707216300000|2024-02-06 10:45:00|8321.9|8306.9|8321.6|8306.6|8321.9|8306.9|8321.5|8306.5|6
1707216600000|2024-02-06 10:50:00|8321.5|8306.5|8321.5|8306.5|8321.6|8306.6|8321.4|8306.4|5
1707216900000|2024-02-06 10:55:00|8321.4|8306.4|8321.3|8306.3|8321.4|8306.4|8321.1|8306.1|5
1707218100000|2024-02-06 11:15:00|8321.2|8306.2|8320.8|8305.8|8321.2|8306.2|8320.7|8305.7|9
1707218400000|2024-02-06 11:20:00|8320.7|8305.7|8320.6|8305.6|8320.7|8305.7|8320.4|8305.4|8
1707218700000|2024-02-06 11:25:00|8320.5|8305.5|8319.9|8304.9|8320.8|8305.8|8319.9|8304.9|12
1707219000000|2024-02-06 11:30:00|8320.1|8305.1|8320.2|8305.2|8320.3|8305.3|8320.1|8305.1|4
1707219300000|2024-02-06 11:35:00|8320.3|8305.3|8320.3|8305.3|8320.3|8305.3|8320.2|8305.2|3
1707219600000|2024-02-06 11:40:00|8320|8305|8320.8|8305.8|8320.8|8305.8|8319.9|8304.9|5
1707219900000|2024-02-06 11:45:00|8320.9|8305.9|8321.1|8306.1|8321.1|8306.1|8320.9|8305.9|3
1707220200000|2024-02-06 11:50:00|8321.2|8306.2|8321.1|8306.1|8321.3|8306.3|8321|8306|7
1707220800000|2024-02-06 12:00:00|8321|8306|8321.1|8306.1|8321.2|8306.2|8321|8306|4
1707221100000|2024-02-06 12:05:00|8321.2|8306.2|8321.4|8306.4|8321.5|8306.5|8321.2|8306.2|5
1707221400000|2024-02-06 12:10:00|8321.6|8306.6|8321.5|8306.5|8321.6|8306.6|8321.4|8306.4|5
1707222000000|2024-02-06 12:20:00|8321.6|8306.6|8321.5|8306.5|8321.6|8306.6|8321.5|8306.5|2
1707222300000|2024-02-06 12:25:00|8321.6|8306.6|8321.6|8306.6|8321.6|8306.6|8321.6|8306.6|1
1707222900000|2024-02-06 12:35:00|8321.5|8306.5|8321.5|8306.5|8321.5|8306.5|8321.5|8306.5|1
1707223800000|2024-02-06 12:50:00|8321.4|8306.4|8321.3|8306.3|8321.4|8306.4|8321.3|8306.3|4
1707224400000|2024-02-06 13:00:00|8321.2|8306.2|8321.2|8306.2|8321.2|8306.2|8321.2|8306.2|1
1707224700000|2024-02-06 13:05:00|8320.8|8305.8|8320.9|8305.9|8321|8306|8320.8|8305.8|4
1707225000000|2024-02-06 13:10:00|8321|8306|8321|8306|8321.4|8306.4|8320.9|8305.9|12
1707225900000|2024-02-06 13:25:00|8320.9|8305.9|8321|8306|8321|8306|8320.8|8305.8|4
1707226200000|2024-02-06 13:30:00|8321.1|8306.1|8321|8306|8321.1|8306.1|8321|8306|2
1707226500000|2024-02-06 13:35:00|8320.9|8305.9|8320.9|8305.9|8321|8306|8320.6|8305.6|12
1707226800000|2024-02-06 13:40:00|8320.8|8305.8|8321.3|8306.3|8321.3|8306.3|8320.8|8305.8|7
1707227400000|2024-02-06 13:50:00|8321.2|8306.2|8321.3|8306.3|8321.3|8306.3|8321.2|8306.2|2
1707227700000|2024-02-06 13:55:00|8321.2|8306.2|8321.3|8306.3|8321.3|8306.3|8321.2|8306.2|4
1707228000000|2024-02-06 14:00:00|8321.2|8306.2|8321.3|8306.3|8321.3|8306.3|8321.2|8306.2|4
1707228600000|2024-02-06 14:10:00|8321.4|8306.4|8321.6|8306.6|8321.6|8306.6|8321.4|8306.4|5
1707228900000|2024-02-06 14:15:00|8321.7|8306.7|8321.9|8306.9|8322|8307|8321.7|8306.7|5
1707229200000|2024-02-06 14:20:00|8322|8307|8321.9|8306.9|8322|8307|8321.9|8306.9|2
1707229500000|2024-02-06 14:25:00|8322|8307|8321.7|8306.7|8322|8307|8321.6|8306.6|12
1707229800000|2024-02-06 14:30:00|8321.6|8306.6|8321.5|8306.5|8321.7|8306.7|8321.5|8306.5|10
1707230100000|2024-02-06 14:35:00|8321.6|8306.6|8322.2|8307.2|8322.3|8307.3|8321.6|8306.6|11
1707230400000|2024-02-06 14:40:00|8321.9|8306.9|8321.9|8306.9|8322|8307|8321.7|8306.7|21
1707230700000|2024-02-06 14:45:00|8321.8|8306.8|8321.7|8306.7|8322|8307|8321.3|8306.3|14
1707231000000|2024-02-06 14:50:00|8321.8|8306.8|8321.8|8306.8|8321.9|8306.9|8321.3|8306.3|33
1707231300000|2024-02-06 14:55:00|8321.9|8306.9|8321.8|8306.8|8322|8307|8321.7|8306.7|9
1707231600000|2024-02-06 15:00:00|8321.7|8306.7|8321.9|8306.9|8322|8307|8321.6|8306.6|15
1707231900000|2024-02-06 15:05:00|8322|8307|8321.9|8306.9|8322|8307|8321.6|8306.6|35
1707232200000|2024-02-06 15:10:00|8321.8|8306.8|8321.3|8306.3|8322|8307|8320.8|8305.8|31
1707232500000|2024-02-06 15:15:00|8321.4|8306.4|8320.9|8305.9|8321.6|8306.6|8320.9|8305.9|11
1707232800000|2024-02-06 15:20:00|8321|8306|8321.3|8306.3|8321.3|8306.3|8320.9|8305.9|10
1707233100000|2024-02-06 15:25:00|8321.2|8306.2|8321.8|8306.8|8321.9|8306.9|8321.2|8306.2|18
1707233400000|2024-02-06 15:30:00|8321.9|8306.9|8322.3|8307.3|8322.3|8307.3|8321.8|8306.8|36
1707233700000|2024-02-06 15:35:00|8322.2|8307.2|8321.6|8306.6|8322.2|8307.2|8321.4|8306.4|25
1707234000000|2024-02-06 15:40:00|8321.7|8306.7|8321.9|8306.9|8321.9|8306.9|8321.4|8306.4|6
1707234300000|2024-02-06 15:45:00|8322.1|8307.1|8321.8|8306.8|8322.2|8307.2|8321.8|8306.8|12
1707234600000|2024-02-06 15:50:00|8321.7|8306.7|8321.8|8306.8|8321.9|8306.9|8321.7|8306.7|8
1707234900000|2024-02-06 15:55:00|8321.7|8306.7|8321.8|8306.8|8321.8|8306.8|8321.7|8306.7|2
1707235200000|2024-02-06 16:00:00|8321.7|8306.7|8320.9|8305.9|8321.7|8306.7|8320.9|8305.9|9
1707235500000|2024-02-06 16:05:00|8321|8306|8321.6|8306.6|8321.6|8306.6|8320.9|8305.9|10
1707235800000|2024-02-06 16:10:00|8321.8|8306.8|8321.8|8306.8|8321.8|8306.8|8321.8|8306.8|1
1707236100000|2024-02-06 16:15:00|8321.9|8306.9|8321.8|8306.8|8321.9|8306.9|8321.7|8306.7|4
1707236400000|2024-02-06 16:20:00|8321.3|8306.3|8321.8|8306.8|8321.8|8306.8|8321.3|8306.3|4
1707236700000|2024-02-06 16:25:00|8321.7|8306.7|8321.7|8306.7|8321.8|8306.8|8321.7|8306.7|31
1707237000000|2024-02-06 16:30:00|8321.8|8306.8|8321.6|8306.6|8321.8|8306.8|8321.4|8306.4|8
1707237300000|2024-02-06 16:35:00|8321.5|8306.5|8321.6|8306.6|8321.6|8306.6|8321.4|8306.4|7
1707237600000|2024-02-06 16:40:00|8326.5|8301.5|8326.6|8301.6|8326.9|8301.9|8326.5|8301.5|11
1707237900000|2024-02-06 16:45:00|8326.7|8301.7|8326.7|8301.7|8327.1|8302.1|8326.6|8301.6|21
1707238200000|2024-02-06 16:50:00|8327.1|8302.1|8327.6|8302.6|8327.7|8307.8|8322|8301.6|23
1707238500000|2024-02-06 16:55:00|8327.7|8302.7|8327.5|8302.5|8328.6|8303.6|8327.4|8302.4|19
1707238800000|2024-02-06 17:00:00|8327.6|8302.6|8328.1|8303.1|8328.1|8303.1|8327.6|8302.6|9
1707239100000|2024-02-06 17:05:00|8328.3|8303.3|8328.1|8303.1|8328.3|8303.3|8328.1|8303.1|3
1707239400000|2024-02-06 17:10:00|8328.2|8303.2|8328.2|8303.2|8328.3|8303.3|8328.2|8303.2|7
1707240000000|2024-02-06 17:20:00|8328.3|8303.3|8323|8308|8328.4|8308|8323|8303|9
1707240300000|2024-02-06 17:25:00|8328|8303|8323.2|8308.2|8328|8308.2|8322.9|8303|6
1707240600000|2024-02-06 17:30:00|8323.3|8308.3|8323.3|8308.3|8323.5|8308.5|8323.3|8308.3|7
1707241200000|2024-02-06 17:40:00|8323.2|8308.2|8323.1|8308.1|8323.4|8308.4|8323.1|8308.1|11
1707241500000|2024-02-06 17:45:00|8323|8308|8323|8308|8323|8308|8322.5|8307.5|7
1707241800000|2024-02-06 17:50:00|8322.9|8307.9|8322.7|8307.7|8322.9|8307.9|8322.7|8307.7|4
1707242100000|2024-02-06 17:55:00|8322.6|8307.6|8322.6|8307.6|8322.7|8307.7|8322.5|8307.5|6
1707242400000|2024-02-06 18:00:00|8322.7|8307.7|8322.4|8307.4|8322.7|8307.7|8322.3|8307.3|4
1707242700000|2024-02-06 18:05:00|8322.5|8307.5|8322.6|8307.6|8322.6|8307.6|8322.4|8307.4|4
1707243000000|2024-02-06 18:10:00|8322.7|8307.7|8322.7|8307.7|8322.7|8307.7|8322.7|8307.7|1
1707243600000|2024-02-06 18:20:00|8323|8308|8323|8308|8323.2|8308.2|8323|8308|6
1707243900000|2024-02-06 18:25:00|8322.9|8307.9|8322.9|8307.9|8322.9|8307.9|8322.9|8307.9|1
1707244200000|2024-02-06 18:30:00|8322.8|8307.8|8322.9|8307.9|8322.9|8307.9|8322.8|8307.8|2
1707244800000|2024-02-06 18:40:00|8322.8|8307.8|8322.3|8307.3|8322.8|8307.8|8322.2|8307.2|6
1707245100000|2024-02-06 18:45:00|8322.2|8307.2|8322.1|8307.1|8322.2|8307.2|8322.1|8307.1|2
1707245700000|2024-02-06 18:55:00|8322|8307|8322|8307|8322|8307|8322|8307|1
1707246000000|2024-02-06 19:00:00|8322.2|8307.2|8322.4|8307.4|8322.4|8307.4|8322.2|8307.2|3
1707246300000|2024-02-06 19:05:00|8322.3|8307.3|8322.2|8307.2|8322.3|8307.3|8322.2|8307.2|2
1707246900000|2024-02-06 19:15:00|8322.4|8307.4|8323|8308|8323|8308|8322.4|8307.4|5
1707247200000|2024-02-06 19:20:00|8322.9|8307.9|8323|8308|8323|8308|8322.9|8307.9|2
1707247500000|2024-02-06 19:25:00|8322.9|8307.9|8322.9|8307.9|8322.9|8307.9|8322.9|8307.9|1
1707248700000|2024-02-06 19:45:00|8323.2|8308.2|8323.2|8308.2|8323.2|8308.2|8323.2|8308.2|1
1707249000000|2024-02-06 19:50:00|8323.3|8308.3|8323.3|8308.3|8323.3|8308.3|8323.2|8308.2|3
1707249300000|2024-02-06 19:55:00|8323.2|8308.2|8323.3|8308.3|8323.3|8308.3|8323.2|8308.2|2
1707249600000|2024-02-06 20:00:00|8323.2|8308.2|8323.1|8308.1|8323.3|8308.3|8323.1|8308.1|4
1707249900000|2024-02-06 20:05:00|8323.2|8308.2|8322.9|8307.9|8323.3|8308.3|8322.9|8307.9|4
1707251400000|2024-02-06 20:30:00|8322.4|8307.4|8327|8302|8327.2|8307.5|8322.2|8301.9|12
1707251700000|2024-02-06 20:35:00|8326.8|8301.8|8327.9|8302.9|8328|8303|8326.6|8301.6|14
1707252000000|2024-02-06 20:40:00|8327.7|8302.7|8327.7|8302.7|8327.7|8302.7|8327.7|8302.7|1
1707252900000|2024-02-06 20:55:00|8327.3|8302.3|8327.2|8302.2|8327.3|8302.3|8327.2|8302.2|2
1707271200000|2024-02-07 02:00:00|8325.2|8300.2|8325.2|8300.2|8325.2|8300.2|8325.2|8300.2|1
1707271500000|2024-02-07 02:05:00|8325.3|8300.3|8325.3|8300.3|8325.3|8300.3|8325.3|8300.3|1
1707271800000|2024-02-07 02:10:00|8325.2|8300.2|8325.3|8300.3|8325.3|8300.3|8325.2|8300.2|4
1707272100000|2024-02-07 02:15:00|8326.9|8301.9|8326.3|8301.3|8329|8304|8326.2|8301.2|36
1707272400000|2024-02-07 02:20:00|8326.2|8301.2|8326.1|8301.1|8326.3|8301.3|8326.1|8301.1|36
1707272700000|2024-02-07 02:25:00|8326.2|8301.2|8326.1|8301.1|8326.5|8301.5|8326|8301|52
1707273900000|2024-02-07 02:45:00|8326.2|8301.2|8325.6|8300.6|8326.6|8301.6|8325.6|8300.6|5
1707274500000|2024-02-07 02:55:00|8326.3|8301.3|8325.9|8300.9|8326.4|8301.4|8325.9|8300.9|7
1707274800000|2024-02-07 03:00:00|8325.7|8300.7|8325.2|8300.2|8327.1|8302.1|8325.2|8300.2|34
1707275100000|2024-02-07 03:05:00|8325.1|8300.1|8325.1|8300.1|8325.2|8300.2|8325.1|8300.1|7
1707275400000|2024-02-07 03:10:00|8324.9|8299.9|8324.7|8299.7|8325.2|8300.2|8324.5|8299.5|9
1707275700000|2024-02-07 03:15:00|8324.9|8299.9|8319.3|8304.3|8325.2|8305.2|8319.2|8298.8|20
1707276000000|2024-02-07 03:20:00|8319.4|8304.4|8325|8300|8325.1|8305.1|8319.3|8300|10
1707276300000|2024-02-07 03:25:00|8325.1|8300.1|8325.1|8300.1|8325.1|8300.1|8325.1|8300.1|1
1707276600000|2024-02-07 03:30:00|8324.9|8299.9|8319.7|8304.7|8325|8304.8|8319.2|8299.3|54
1707276900000|2024-02-07 03:35:00|8319.8|8304.8|8319.9|8304.9|8325.1|8305.3|8319.4|8299.4|32
1707277200000|2024-02-07 03:40:00|8319.8|8304.8|8319.6|8304.6|8319.9|8304.9|8319.5|8304.5|18
1707277500000|2024-02-07 03:45:00|8319.5|8304.5|8318.9|8303.9|8324.4|8304.6|8318.9|8299.3|18
1707277800000|2024-02-07 03:50:00|8319.6|8304.6|8319.3|8304.3|8319.9|8304.9|8319.2|8304.2|63
1707278100000|2024-02-07 03:55:00|8319.4|8304.4|8318.8|8303.8|8319.4|8304.4|8318.8|8303.8|6
1707278400000|2024-02-07 04:00:00|8318.7|8303.7|8318.6|8303.6|8318.8|8303.8|8318.4|8303.4|17
1707278700000|2024-02-07 04:05:00|8318.5|8303.5|8323|8298|8323.1|8303.6|8317.8|8298|18
1707279000000|2024-02-07 04:10:00|8323.1|8298.1|8324|8299|8324.1|8304.1|8318.1|8298|32
1707279300000|2024-02-07 04:15:00|8323.9|8298.9|8322.2|8297.2|8323.9|8303.8|8317.8|8296.9|31
1707279600000|2024-02-07 04:20:00|8322.3|8297.3|8315|8300|8322.3|8300.9|8314.9|8294.8|85
1707279900000|2024-02-07 04:25:00|8315.1|8300.1|8315.2|8300.2|8315.4|8300.4|8314.8|8299.8|54
1707280200000|2024-02-07 04:30:00|8315.3|8300.3|8316|8301|8316.2|8301.2|8315.2|8300.2|31
1707280500000|2024-02-07 04:35:00|8316.1|8301.1|8316.4|8301.4|8316.7|8301.7|8316.1|8301.1|21
1707280800000|2024-02-07 04:40:00|8316.3|8301.3|8315.6|8300.6|8316.4|8301.4|8315.6|8300.6|9
1707281100000|2024-02-07 04:45:00|8315.5|8300.5|8316.5|8301.5|8316.5|8301.5|8315.4|8300.4|25
1707281400000|2024-02-07 04:50:00|8316.6|8301.6|8316.4|8301.4|8316.7|8301.7|8316.4|8301.4|19
1707281700000|2024-02-07 04:55:00|8316.5|8301.5|8316|8301|8316.6|8301.6|8315.8|8300.8|34
1707282000000|2024-02-07 05:00:00|8316.1|8301.1|8316.2|8301.2|8316.3|8301.3|8315.8|8300.8|13
1707282300000|2024-02-07 05:05:00|8316.1|8301.1|8314.3|8299.3|8316.2|8301.2|8314.3|8299.3|37
1707282600000|2024-02-07 05:10:00|8314.2|8299.2|8313.2|8298.2|8314.2|8299.2|8313|8298|35
1707282900000|2024-02-07 05:15:00|8313.1|8298.1|8313.4|8298.4|8313.7|8298.7|8312.8|8297.8|20
1707283200000|2024-02-07 05:20:00|8313.3|8298.3|8313.4|8298.4|8313.4|8298.4|8313.2|8298.2|8
1707283500000|2024-02-07 05:25:00|8313.3|8298.3|8313.5|8298.5|8314.2|8299.2|8312.9|8297.9|41
1707283800000|2024-02-07 05:30:00|8313.4|8298.4|8311.5|8296.5|8313.4|8298.4|8310.3|8295.3|89
1707284100000|2024-02-07 05:35:00|8311.6|8296.6|8313|8298|8313.1|8298.1|8311.2|8296.2|48
1707284400000|2024-02-07 05:40:00|8312.9|8297.9|8310.8|8295.8|8312.9|8297.9|8310.8|8295.8|41
1707284700000|2024-02-07 05:45:00|8310.7|8295.7|8312.3|8297.3|8312.8|8297.8|8310.4|8295.4|37
1707285000000|2024-02-07 05:50:00|8312.2|8297.2|8312.8|8297.8|8312.8|8297.8|8311.4|8296.4|25
1707285300000|2024-02-07 05:55:00|8312.6|8297.6|8312.8|8297.8|8313.2|8298.2|8312.6|8297.6|10
1707285600000|2024-02-07 06:00:00|8312.6|8297.6|8313.2|8298.2|8313.8|8298.8|8312.3|8297.3|31
1707285900000|2024-02-07 06:05:00|8313.3|8298.3|8313.6|8298.6|8314.2|8299.2|8313.2|8298.2|29
1707286200000|2024-02-07 06:10:00|8313.5|8298.5|8312.8|8297.8|8313.6|8298.6|8312.8|8297.8|27
1707286500000|2024-02-07 06:15:00|8312.9|8297.9|8313.2|8298.2|8313.5|8298.5|8312.8|8297.8|21
1707286800000|2024-02-07 06:20:00|8313.1|8298.1|8313.1|8298.1|8313.1|8298.1|8313.1|8298.1|1
1707287100000|2024-02-07 06:25:00|8313.2|8298.2|8313.9|8298.9|8314.1|8299.1|8313.2|8298.2|20
1707287400000|2024-02-07 06:30:00|8314|8299|8314.1|8299.1|8314.6|8299.6|8313.7|8298.7|18
1707287700000|2024-02-07 06:35:00|8314.2|8299.2|8314|8299|8314.4|8299.4|8314|8299|11
1707288000000|2024-02-07 06:40:00|8314.1|8299.1|8313.5|8298.5|8314.2|8299.2|8312.5|8297.5|35
1707288300000|2024-02-07 06:45:00|8313.4|8298.4|8314.8|8299.8|8315.1|8300.1|8313.4|8298.4|23
1707288600000|2024-02-07 06:50:00|8315|8300|8314.8|8299.8|8315.1|8300.1|8314.7|8299.7|6
1707288900000|2024-02-07 06:55:00|8314.7|8299.7|8314.8|8299.8|8314.9|8299.9|8314.7|8299.7|8
1707289200000|2024-02-07 07:00:00|8314.7|8299.7|8312.8|8297.8|8314.8|8299.8|8312.2|8297.2|55
1707289500000|2024-02-07 07:05:00|8313.1|8298.1|8313.4|8298.4|8314|8299|8313.1|8298.1|23
1707289800000|2024-02-07 07:10:00|8313.3|8298.3|8313.5|8298.5|8314|8299|8313.3|8298.3|28
1707290100000|2024-02-07 07:15:00|8313.6|8298.6|8312.5|8297.5|8313.6|8298.6|8312.3|8297.3|16
1707290400000|2024-02-07 07:20:00|8312.6|8297.6|8311.4|8296.4|8312.7|8297.7|8311.3|8296.3|38
1707290700000|2024-02-07 07:25:00|8311.7|8296.7|8310.5|8295.5|8312.3|8297.3|8310.4|8295.4|52
1707291000000|2024-02-07 07:30:00|8310.8|8295.8|8312.4|8297.4|8312.4|8297.4|8310.3|8295.3|40
1707291300000|2024-02-07 07:35:00|8312.5|8297.5|8312.8|8297.8|8312.8|8297.8|8312.5|8297.5|14
1707291600000|2024-02-07 07:40:00|8312.5|8297.5|8312.6|8297.6|8312.6|8297.6|8312.1|8297.1|13
1707291900000|2024-02-07 07:45:00|8312.5|8297.5|8312.3|8297.3|8312.5|8297.5|8312.3|8297.3|6
1707292200000|2024-02-07 07:50:00|8312.4|8297.4|8312.5|8297.5|8312.6|8297.6|8312.4|8297.4|6
1707292500000|2024-02-07 07:55:00|8312.6|8297.6|8312.5|8297.5|8312.7|8297.7|8312.4|8297.4|15
1707292800000|2024-02-07 08:00:00|8312.3|8297.3|8312.5|8297.5|8312.7|8297.7|8312.3|8297.3|23
1707293100000|2024-02-07 08:05:00|8312.4|8297.4|8313.8|8298.8|8313.9|8298.9|8312.3|8297.3|32
1707293400000|2024-02-07 08:10:00|8313.9|8298.9|8313.8|8298.8|8314|8299|8313.6|8298.6|27
1707293700000|2024-02-07 08:15:00|8313.9|8298.9|8314|8299|8314|8299|8313.8|8298.8|14
1707294000000|2024-02-07 08:20:00|8314.1|8299.1|8314.9|8299.9|8315.1|8300.1|8314.1|8299.1|25
1707294300000|2024-02-07 08:25:00|8314.8|8299.8|8314.4|8299.4|8314.9|8299.9|8314.1|8299.1|24
1707294600000|2024-02-07 08:30:00|8314.3|8299.3|8314.4|8299.4|8314.5|8299.5|8313.8|8298.8|25
1707294900000|2024-02-07 08:35:00|8314.5|8299.5|8314.6|8299.6|8314.7|8299.7|8314.3|8299.3|14
1707295200000|2024-02-07 08:40:00|8314.5|8299.5|8314.6|8299.6|8314.6|8299.6|8314.4|8299.4|12
1707295500000|2024-02-07 08:45:00|8314.5|8299.5|8314.3|8299.3|8314.6|8299.6|8314.3|8299.3|14
1707295800000|2024-02-07 08:50:00|8314.1|8299.1|8314.1|8299.1|8314.1|8299.1|8314|8299|5
1707296100000|2024-02-07 08:55:00|8314|8299|8314|8299|8314.1|8299.1|8314|8299|5
1707296400000|2024-02-07 09:00:00|8313.9|8298.9|8315.1|8300.1|8315.1|8300.1|8313.9|8298.9|28
1707296700000|2024-02-07 09:05:00|8315|8300|8314.9|8299.9|8315.1|8300.1|8314.9|8299.9|12
1707297000000|2024-02-07 09:10:00|8315|8300|8314.9|8299.9|8315.1|8300.1|8314.5|8299.5|20
1707297300000|2024-02-07 09:15:00|8314.8|8299.8|8314.4|8299.4|8314.9|8299.9|8314.4|8299.4|15
1707297600000|2024-02-07 09:20:00|8314.3|8299.3|8314.4|8299.4|8314.5|8299.5|8314.3|8299.3|11
1707297900000|2024-02-07 09:25:00|8314.3|8299.3|8314.3|8299.3|8314.5|8299.5|8313.8|8298.8|18
1707298200000|2024-02-07 09:30:00|8314.2|8299.2|8313.9|8298.9|8314.2|8299.2|8313.5|8298.5|35
1707298500000|2024-02-07 09:35:00|8314|8299|8313.7|8298.7|8314|8299|8313.6|8298.6|8
1707298800000|2024-02-07 09:40:00|8313.8|8298.8|8314|8299|8314|8299|8313.8|8298.8|3
1707299100000|2024-02-07 09:45:00|8313.9|8298.9|8313.5|8298.5|8314|8299|8313.5|8298.5|10
1707299400000|2024-02-07 09:50:00|8313.3|8298.3|8312.9|8297.9|8313.3|8298.3|8312.3|8297.3|21
1707299700000|2024-02-07 09:55:00|8313|8298|8312.7|8297.7|8313.7|8298.7|8311.8|8296.8|62
1707300000000|2024-02-07 10:00:00|8312.8|8297.8|8312.3|8297.3|8312.8|8297.8|8311.8|8296.8|31
1707300300000|2024-02-07 10:05:00|8312.5|8297.5|8313|8298|8313.4|8298.4|8312.3|8297.3|38
1707300600000|2024-02-07 10:10:00|8312.9|8297.9|8312.8|8297.8|8312.9|8297.9|8312.8|8297.8|2
1707300900000|2024-02-07 10:15:00|8312.7|8297.7|8312.4|8297.4|8312.7|8297.7|8312.4|8297.4|2
1707301200000|2024-02-07 10:20:00|8312.3|8297.3|8312.5|8297.5|8312.5|8297.5|8312.3|8297.3|12
1707301500000|2024-02-07 10:25:00|8312.7|8297.7|8312.6|8297.6|8312.7|8297.7|8312.6|8297.6|8
1707301800000|2024-02-07 10:30:00|8312.5|8297.5|8312.7|8297.7|8312.8|8297.8|8312.5|8297.5|12
1707302100000|2024-02-07 10:35:00|8312.8|8297.8|8312.4|8297.4|8312.8|8297.8|8312.4|8297.4|7
1707302400000|2024-02-07 10:40:00|8312.5|8297.5|8313.3|8298.3|8313.3|8298.3|8312.3|8297.3|20
1707302700000|2024-02-07 10:45:00|8313.4|8298.4|8314.2|8299.2|8314.2|8299.2|8313.4|8298.4|17
1707303000000|2024-02-07 10:50:00|8314.3|8299.3|8314.3|8299.3|8314.6|8299.6|8314.2|8299.2|20
1707303300000|2024-02-07 10:55:00|8314.2|8299.2|8313.7|8298.7|8314.5|8299.5|8313.6|8298.6|14
1707303600000|2024-02-07 11:00:00|8313.8|8298.8|8314.3|8299.3|8314.4|8299.4|8313.8|8298.8|11
1707303900000|2024-02-07 11:05:00|8314.1|8299.1|8313.7|8298.7|8314.3|8299.3|8313.7|8298.7|17
1707304200000|2024-02-07 11:10:00|8313.8|8298.8|8313.8|8298.8|8313.9|8298.9|8313.8|8298.8|3
1707304500000|2024-02-07 11:15:00|8314|8299|8314.3|8299.3|8314.3|8299.3|8314|8299|6
1707304800000|2024-02-07 11:20:00|8314.4|8299.4|8314.3|8299.3|8314.4|8299.4|8314.2|8299.2|4
1707305100000|2024-02-07 11:25:00|8314.2|8299.2|8314.8|8299.8|8314.8|8299.8|8313.6|8298.6|15
1707305400000|2024-02-07 11:30:00|8314.9|8299.9|8314.5|8299.5|8314.9|8299.9|8313.9|8298.9|20
1707305700000|2024-02-07 11:35:00|8314.4|8299.4|8314.5|8299.5|8314.6|8299.6|8314.4|8299.4|7
1707306000000|2024-02-07 11:40:00|8314|8299|8313.6|8298.6|8314|8299|8313.6|8298.6|8
1707306300000|2024-02-07 11:45:00|8313.7|8298.7|8314|8299|8314|8299|8313.7|8298.7|4
1707306600000|2024-02-07 11:50:00|8313.9|8298.9|8314.1|8299.1|8314.1|8299.1|8313.9|8298.9|8
1707307500000|2024-02-07 12:05:00|8314.3|8299.3|8314.1|8299.1|8314.5|8299.5|8314.1|8299.1|5
1707307800000|2024-02-07 12:10:00|8314.2|8299.2|8314.2|8299.2|8314.2|8299.2|8314.2|8299.2|1
1707308100000|2024-02-07 12:15:00|8314.1|8299.1|8314.2|8299.2|8314.2|8299.2|8313.9|8298.9|6
1707308400000|2024-02-07 12:20:00|8314.3|8299.3|8314.2|8299.2|8314.3|8299.3|8314.2|8299.2|2
1707308700000|2024-02-07 12:25:00|8314.3|8299.3|8314.4|8299.4|8314.4|8299.4|8314.2|8299.2|3
1707309000000|2024-02-07 12:30:00|8314.5|8299.5|8314.6|8299.6|8314.6|8299.6|8314.4|8299.4|4
1707309300000|2024-02-07 12:35:00|8314.5|8299.5|8314.5|8299.5|8314.5|8299.5|8314.5|8299.5|1
1707310200000|2024-02-07 12:50:00|8314.6|8299.6|8314.5|8299.5|8314.6|8299.6|8314.5|8299.5|2
1707310500000|2024-02-07 12:55:00|8314.2|8299.2|8313.8|8298.8|8314.2|8299.2|8313.7|8298.7|5
1707310800000|2024-02-07 13:00:00|8313.7|8298.7|8313.7|8298.7|8313.7|8298.7|8313.7|8298.7|1
1707311100000|2024-02-07 13:05:00|8313.8|8298.8|8313.9|8298.9|8314|8299|8313.8|8298.8|4
1707311400000|2024-02-07 13:10:00|8314|8299|8314.1|8299.1|8314.3|8299.3|8314|8299|12
1707311700000|2024-02-07 13:15:00|8314|8299|8313.8|8298.8|8314.1|8299.1|8313.8|8298.8|11
1707312000000|2024-02-07 13:20:00|8313.9|8298.9|8313.2|8298.2|8313.9|8298.9|8313.1|8298.1|16
1707312300000|2024-02-07 13:25:00|8313.1|8298.1|8313|8298|8313.1|8298.1|8312.9|8297.9|4
1707312600000|2024-02-07 13:30:00|8312.9|8297.9|8313.6|8298.6|8313.6|8298.6|8312.9|8297.9|9
1707312900000|2024-02-07 13:35:00|8313.5|8298.5|8313.7|8298.7|8313.7|8298.7|8313.3|8298.3|5
1707313200000|2024-02-07 13:40:00|8314|8299|8314.4|8299.4|8314.6|8299.6|8314|8299|15
1707313500000|2024-02-07 13:45:00|8314.5|8299.5|8314.7|8299.7|8314.7|8299.7|8314.4|8299.4|18
1707314100000|2024-02-07 13:55:00|8314.2|8299.2|8313.9|8298.9|8314.2|8299.2|8313.9|8298.9|4
1707314400000|2024-02-07 14:00:00|8314|8299|8313.9|8298.9|8314|8299|8313.8|8298.8|3
1707314700000|2024-02-07 14:05:00|8313.8|8298.8|8314|8299|8314|8299|8313.7|8298.7|6
1707315000000|2024-02-07 14:10:00|8313.9|8298.9|8313.9|8298.9|8313.9|8298.9|8313.9|8298.9|1
1707315300000|2024-02-07 14:15:00|8313.7|8298.7|8313.5|8298.5|8313.7|8298.7|8313.5|8298.5|3
1707315600000|2024-02-07 14:20:00|8313.6|8298.6|8313.8|8298.8|8313.8|8298.8|8313.5|8298.5|5
1707315900000|2024-02-07 14:25:00|8313.7|8298.7|8314.1|8299.1|8314.1|8299.1|8313.7|8298.7|8
1707316200000|2024-02-07 14:30:00|8314|8299|8313.8|8298.8|8314|8299|8313.8|8298.8|3
1707316500000|2024-02-07 14:35:00|8313.9|8298.9|8313.4|8298.4|8314|8299|8313.3|8298.3|24
1707316800000|2024-02-07 14:40:00|8313.3|8298.3|8313.3|8298.3|8313.6|8298.6|8313.2|8298.2|7
1707317100000|2024-02-07 14:45:00|8313.2|8298.2|8313.2|8298.2|8313.2|8298.2|8313.2|8298.2|1
1707317400000|2024-02-07 14:50:00|8313.3|8298.3|8313.5|8298.5|8313.6|8298.6|8313.1|8298.1|20
1707317700000|2024-02-07 14:55:00|8313.4|8298.4|8313.3|8298.3|8313.4|8298.4|8313.3|8298.3|4
1707318000000|2024-02-07 15:00:00|8313.2|8298.2|8313.4|8298.4|8313.5|8298.5|8313.2|8298.2|5
1707318300000|2024-02-07 15:05:00|8314|8299|8313.5|8298.5|8314|8299|8313.4|8298.4|32
1707318600000|2024-02-07 15:10:00|8313.6|8298.6|8313.3|8298.3|8313.7|8298.7|8313.3|8298.3|6
1707319500000|2024-02-07 15:25:00|8313.5|8298.5|8313.3|8298.3|8313.8|8298.8|8313.3|8298.3|8
1707319800000|2024-02-07 15:30:00|8313.4|8298.4|8313.3|8298.3|8313.6|8298.6|8313.3|8298.3|6
1707320100000|2024-02-07 15:35:00|8313.4|8298.4|8313.4|8298.4|8313.8|8298.8|8313.3|8298.3|17
1707321000000|2024-02-07 15:50:00|8313.5|8298.5|8313.7|8298.7|8313.9|8298.9|8313.5|8298.5|17
1707321300000|2024-02-07 15:55:00|8313.8|8298.8|8313.7|8298.7|8314|8299|8313.6|8298.6|14
1707321600000|2024-02-07 16:00:00|8313.8|8298.8|8313.6|8298.6|8314|8299|8313.6|8298.6|59
1707321900000|2024-02-07 16:05:00|8313.8|8298.8|8313.6|8298.6|8313.9|8298.9|8313.6|8298.6|24
1707322200000|2024-02-07 16:10:00|8313.5|8298.5|8313.4|8298.4|8313.6|8298.6|8313.4|8298.4|20
1707322800000|2024-02-07 16:20:00|8313.5|8298.5|8313.5|8298.5|8313.5|8298.5|8313.4|8298.4|3
1707323100000|2024-02-07 16:25:00|8313.6|8298.6|8313.8|8298.8|8313.8|8298.8|8313.6|8298.6|5
1707323400000|2024-02-07 16:30:00|8314|8299|8313.9|8298.9|8314.5|8299.5|8313.3|8298.3|18
1707323700000|2024-02-07 16:35:00|8314|8299|8313.9|8298.9|8314|8299|8313.9|8298.9|4
1707324000000|2024-02-07 16:40:00|8319|8294|8319|8294|8319|8294|8318.8|8293.8|6
1707324300000|2024-02-07 16:45:00|8318.7|8293.7|8313.6|8298.6|8318.9|8298.8|8313.6|8293.7|7
1707324600000|2024-02-07 16:50:00|8313.5|8298.5|8313.6|8298.6|8313.7|8298.7|8313.4|8298.4|8
1707324900000|2024-02-07 16:55:00|8313.5|8298.5|8313.4|8298.4|8313.5|8298.5|8313.3|8298.3|4
1707325200000|2024-02-07 17:00:00|8313.3|8298.3|8313.3|8298.3|8313.4|8298.4|8313.3|8298.3|3
1707325500000|2024-02-07 17:05:00|8313.6|8298.6|8313.6|8298.6|8313.6|8298.6|8313.6|8298.6|1
1707325800000|2024-02-07 17:10:00|8313.8|8298.8|8313.9|8298.9|8314|8299|8313.8|8298.8|4
1707326100000|2024-02-07 17:15:00|8313.8|8298.8|8313.6|8298.6|8313.8|8298.8|8313.6|8298.6|3
1707326700000|2024-02-07 17:25:00|8313.7|8298.7|8314|8299|8314.1|8299.1|8313.7|8298.7|6
1707327000000|2024-02-07 17:30:00|8313.9|8298.9|8313.9|8298.9|8313.9|8298.9|8313.9|8298.9|1
1707327600000|2024-02-07 17:40:00|8313.8|8298.8|8313.8|8298.8|8313.8|8298.8|8313.8|8298.8|1
1707327900000|2024-02-07 17:45:00|8313.9|8298.9|8313.5|8298.5|8313.9|8298.9|8313.5|8298.5|6
1707328200000|2024-02-07 17:50:00|8313.7|8298.7|8313.6|8298.6|8313.7|8298.7|8313.6|8298.6|2
1707328500000|2024-02-07 17:55:00|8313.5|8298.5|8313.3|8298.3|8313.5|8298.5|8313.3|8298.3|3
1707328800000|2024-02-07 18:00:00|8312.9|8297.9|8313.1|8298.1|8313.3|8298.3|8312.9|8297.9|12
1707329100000|2024-02-07 18:05:00|8313.2|8298.2|8313.3|8298.3|8313.3|8298.3|8313.2|8298.2|2
1707330000000|2024-02-07 18:20:00|8313.4|8298.4|8313.4|8298.4|8313.4|8298.4|8313.4|8298.4|1
1707330300000|2024-02-07 18:25:00|8313.3|8298.3|8313.1|8298.1|8313.3|8298.3|8313.1|8298.1|3
1707330900000|2024-02-07 18:35:00|8313|8298|8312.7|8297.7|8313|8298|8312.7|8297.7|3
1707331200000|2024-02-07 18:40:00|8312.8|8297.8|8313.1|8298.1|8313.1|8298.1|8312.8|8297.8|4
1707331500000|2024-02-07 18:45:00|8313.2|8298.2|8313.2|8298.2|8313.2|8298.2|8313.2|8298.2|1
1707331800000|2024-02-07 18:50:00|8313.1|8298.1|8313|8298|8313.1|8298.1|8312.9|8297.9|3
1707332100000|2024-02-07 18:55:00|8312.8|8297.8|8313|8298|8313|8298|8312.8|8297.8|2
1707333000000|2024-02-07 19:10:00|8312.9|8297.9|8312.9|8297.9|8312.9|8297.9|8312.9|8297.9|1
1707333900000|2024-02-07 19:25:00|8313|8298|8313.1|8298.1|8313.1|8298.1|8313|8298|2
1707334200000|2024-02-07 19:30:00|8313|8298|8313|8298|8313|8298|8313|8298|1
1707334500000|2024-02-07 19:35:00|8312.9|8297.9|8312.8|8297.8|8312.9|8297.9|8312.8|8297.8|2
1707334800000|2024-02-07 19:40:00|8312.9|8297.9|8313|8298|8313|8298|8312.9|8297.9|2
1707336300000|2024-02-07 20:05:00|8312.9|8297.9|8311.7|8296.7|8312.9|8297.9|8311.7|8296.7|7
1707336600000|2024-02-07 20:10:00|8311.3|8296.3|8312.4|8297.4|8312.5|8297.5|8311.1|8296.1|8
1707336900000|2024-02-07 20:15:00|8312.5|8297.5|8312.6|8297.6|8312.7|8297.7|8312.5|8297.5|4
1707338100000|2024-02-07 20:35:00|8312.3|8297.3|8312.3|8297.3|8312.3|8297.3|8312.3|8297.3|1
1707338400000|2024-02-07 20:40:00|8312.4|8297.4|8312.5|8297.5|8312.5|8297.5|8312.4|8297.4|2
1707357600000|2024-02-08 02:00:00|8318.7|8293.7|8318|8293|8318.7|8293.7|8318|8293|6
1707357900000|2024-02-08 02:05:00|8317.9|8292.9|8318.5|8293.5|8318.5|8293.5|8317.9|8292.9|44
1707358200000|2024-02-08 02:10:00|8318.4|8293.4|8318.2|8293.2|8318.5|8293.5|8318.2|8293.2|64
1707358500000|2024-02-08 02:15:00|8318.3|8293.3|8318.5|8293.5|8318.8|8293.8|8318|8293|72
1707358800000|2024-02-08 02:20:00|8318.4|8293.4|8318.2|8293.2|8318.5|8293.5|8317.4|8292.4|43
1707359100000|2024-02-08 02:25:00|8318.3|8293.3|8318.4|8293.4|8318.4|8293.4|8318.2|8293.2|61
1707359400000|2024-02-08 02:30:00|8318.3|8293.3|8318.4|8293.4|8318.4|8293.4|8318.3|8293.3|2
1707359700000|2024-02-08 02:35:00|8318.3|8293.3|8318.4|8293.4|8318.4|8293.4|8318.3|8293.3|2
1707360600000|2024-02-08 02:50:00|8318.1|8293.1|8318.4|8293.4|8318.5|8293.5|8317.9|8292.9|9
1707361200000|2024-02-08 03:00:00|8318.3|8293.3|8318.3|8293.3|8318.3|8293.3|8318.3|8293.3|1
1707361500000|2024-02-08 03:05:00|8318.2|8293.2|8318.1|8293.1|8318.3|8293.3|8318.1|8293.1|18
1707361800000|2024-02-08 03:10:00|8318.2|8293.2|8318.2|8293.2|8318.3|8293.3|8318|8293|40
1707362100000|2024-02-08 03:15:00|8318.1|8293.1|8317.9|8292.9|8318.2|8293.2|8317.8|8292.8|10
1707362700000|2024-02-08 03:25:00|8317.1|8292.1|8316.2|8291.2|8317.3|8297.3|8311.5|8291.2|12
1707363000000|2024-02-08 03:30:00|8316.3|8291.3|8315.2|8290.2|8316.3|8291.3|8314.1|8289.1|52
1707363300000|2024-02-08 03:35:00|8314.7|8289.7|8310.2|8295.2|8314.7|8295.2|8309.3|8289.6|25
1707363600000|2024-02-08 03:40:00|8310.3|8295.3|8309.3|8294.3|8310.4|8295.4|8309.2|8294.2|22
1707363900000|2024-02-08 03:45:00|8309.6|8294.6|8308.4|8293.4|8309.7|8294.7|8308.3|8293.3|35
1707364200000|2024-02-08 03:50:00|8308.3|8293.3|8307.8|8292.8|8308.3|8293.3|8307.3|8292.3|19
1707364500000|2024-02-08 03:55:00|8307.7|8292.7|8307.3|8292.3|8307.7|8292.7|8306.4|8291.4|42
1707364800000|2024-02-08 04:00:00|8307.2|8292.2|8306.3|8291.3|8307.2|8292.2|8306.3|8291.3|28
1707365100000|2024-02-08 04:05:00|8305.9|8290.9|8306.5|8291.5|8307.3|8292.3|8305.3|8290.3|67
1707365400000|2024-02-08 04:10:00|8306.4|8291.4|8306.6|8291.6|8306.7|8291.7|8306.1|8291.1|24
1707365700000|2024-02-08 04:15:00|8306.7|8291.7|8307.8|8292.8|8308.2|8293.2|8306.7|8291.7|24
1707366000000|2024-02-08 04:20:00|8307.6|8292.6|8308.1|8293.1|8308.9|8293.9|8307.4|8292.4|35
1707366300000|2024-02-08 04:25:00|8308.2|8293.2|8307.6|8292.6|8308.5|8293.5|8307.6|8292.6|29
1707366600000|2024-02-08 04:30:00|8307.7|8292.7|8308.4|8293.4|8308.4|8293.4|8307.5|8292.5|25
1707366900000|2024-02-08 04:35:00|8308.3|8293.3|8309.3|8294.3|8309.5|8294.5|8307.9|8292.9|30
1707367200000|2024-02-08 04:40:00|8309.2|8294.2|8308.4|8293.4|8309.3|8294.3|8308|8293|27
1707367500000|2024-02-08 04:45:00|8308.5|8293.5|8309.3|8294.3|8309.5|8294.5|8308.4|8293.4|10
1707367800000|2024-02-08 04:50:00|8309.2|8294.2|8310.2|8295.2|8310.5|8295.5|8308.9|8293.9|42
1707368100000|2024-02-08 04:55:00|8310.3|8295.3|8310|8295|8311.1|8296.1|8310|8295|29
1707368400000|2024-02-08 05:00:00|8310.1|8295.1|8309.6|8294.6|8310.1|8295.1|8309.1|8294.1|29
1707368700000|2024-02-08 05:05:00|8309.5|8294.5|8310.5|8295.5|8311|8296|8309.5|8294.5|45
1707369000000|2024-02-08 05:10:00|8310.4|8295.4|8310.4|8295.4|8310.7|8295.7|8310.1|8295.1|16
1707369300000|2024-02-08 05:15:00|8310.3|8295.3|8310.5|8295.5|8310.5|8295.5|8310.3|8295.3|3
1707369600000|2024-02-08 05:20:00|8310.4|8295.4|8310.7|8295.7|8310.8|8295.8|8310.2|8295.2|15
1707369900000|2024-02-08 05:25:00|8310.8|8295.8|8311.7|8296.7|8311.8|8296.8|8310.8|8295.8|35
1707370200000|2024-02-08 05:30:00|8311.8|8296.8|8312.2|8297.2|8312.8|8297.8|8311.7|8296.7|19
1707370500000|2024-02-08 05:35:00|8312.4|8297.4|8313.3|8298.3|8313.4|8298.4|8312.4|8297.4|21
1707370800000|2024-02-08 05:40:00|8313.4|8298.4|8314.2|8299.2|8314.2|8299.2|8313.1|8298.1|26
1707371100000|2024-02-08 05:45:00|8314.3|8299.3|8314.1|8299.1|8314.3|8299.3|8314|8299|7
1707371400000|2024-02-08 05:50:00|8314.2|8299.2|8314|8299|8314.2|8299.2|8313.4|8298.4|18
1707371700000|2024-02-08 05:55:00|8313.9|8298.9|8313.4|8298.4|8313.9|8298.9|8312.5|8297.5|38
1707372000000|2024-02-08 06:00:00|8313.3|8298.3|8314.1|8299.1|8314.2|8299.2|8313.3|8298.3|21
1707372300000|2024-02-08 06:05:00|8314|8299|8313.8|8298.8|8314.3|8299.3|8313.8|8298.8|11
1707372600000|2024-02-08 06:10:00|8313.6|8298.6|8313.8|8298.8|8313.8|8298.8|8313.3|8298.3|8
1707372900000|2024-02-08 06:15:00|8313.7|8298.7|8313.3|8298.3|8313.8|8298.8|8313.3|8298.3|22
1707373200000|2024-02-08 06:20:00|8313.4|8298.4|8313.7|8298.7|8313.8|8298.8|8313.3|8298.3|24
1707373500000|2024-02-08 06:25:00|8313.8|8298.8|8313.2|8298.2|8313.8|8298.8|8313.1|8298.1|9
1707373800000|2024-02-08 06:30:00|8313.3|8298.3|8312.8|8297.8|8313.3|8298.3|8312.8|8297.8|5
1707374100000|2024-02-08 06:35:00|8312.9|8297.9|8313.1|8298.1|8313.3|8298.3|8312.9|8297.9|6
1707374400000|2024-02-08 06:40:00|8313|8298|8312.7|8297.7|8313.1|8298.1|8312.5|8297.5|12
1707374700000|2024-02-08 06:45:00|8312.1|8297.1|8312.5|8297.5|8312.7|8297.7|8311.6|8296.6|41
1707375000000|2024-02-08 06:50:00|8312.6|8297.6|8312.9|8297.9|8313.2|8298.2|8312.3|8297.3|15
1707375300000|2024-02-08 06:55:00|8313|8298|8313|8298|8313.2|8298.2|8312.8|8297.8|13
1707375600000|2024-02-08 07:00:00|8312.9|8297.9|8313.6|8298.6|8313.8|8298.8|8312.9|8297.9|19
1707375900000|2024-02-08 07:05:00|8313.5|8298.5|8313.7|8298.7|8313.7|8298.7|8313.5|8298.5|5
1707376200000|2024-02-08 07:10:00|8313.6|8298.6|8314.3|8299.3|8314.3|8299.3|8313.5|8298.5|9
1707376500000|2024-02-08 07:15:00|8314.6|8299.6|8314.3|8299.3|8314.7|8299.7|8314.3|8299.3|13
1707376800000|2024-02-08 07:20:00|8314.4|8299.4|8314.7|8299.7|8314.7|8299.7|8314.1|8299.1|11
1707377100000|2024-02-08 07:25:00|8314.6|8299.6|8314.8|8299.8|8315.9|8300.9|8314.6|8299.6|49
1707377400000|2024-02-08 07:30:00|8314.9|8299.9|8314.3|8299.3|8315|8300|8313.8|8298.8|36
1707377700000|2024-02-08 07:35:00|8314.4|8299.4|8314.9|8299.9|8315|8300|8314.3|8299.3|23
1707378000000|2024-02-08 07:40:00|8315|8300|8315.3|8300.3|8315.5|8300.5|8314.9|8299.9|21
1707378300000|2024-02-08 07:45:00|8315.4|8300.4|8315.4|8300.4|8315.9|8300.9|8315.2|8300.2|17
1707378600000|2024-02-08 07:50:00|8315.3|8300.3|8315.9|8300.9|8316|8301|8315.1|8300.1|18
1707378900000|2024-02-08 07:55:00|8316.2|8301.2|8315.7|8300.7|8316.2|8301.2|8315.5|8300.5|15
1707379200000|2024-02-08 08:00:00|8315.8|8300.8|8315.3|8300.3|8315.8|8300.8|8315.2|8300.2|12
1707379500000|2024-02-08 08:05:00|8315.2|8300.2|8314.5|8299.5|8315.2|8300.2|8314.4|8299.4|13
1707379800000|2024-02-08 08:10:00|8314.6|8299.6|8313.9|8298.9|8314.6|8299.6|8313.8|8298.8|21
1707380100000|2024-02-08 08:15:00|8313.8|8298.8|8313.7|8298.7|8313.9|8298.9|8313.3|8298.3|20
1707380400000|2024-02-08 08:20:00|8313.6|8298.6|8314.5|8299.5|8314.5|8299.5|8313.6|8298.6|9
1707380700000|2024-02-08 08:25:00|8314.4|8299.4|8314.6|8299.6|8314.6|8299.6|8314.4|8299.4|9
1707381000000|2024-02-08 08:30:00|8314.5|8299.5|8314.5|8299.5|8314.5|8299.5|8314.4|8299.4|5
1707381300000|2024-02-08 08:35:00|8314.6|8299.6|8314.6|8299.6|8314.7|8299.7|8314.6|8299.6|5
1707381600000|2024-02-08 08:40:00|8314.5|8299.5|8314.8|8299.8|8314.8|8299.8|8314.5|8299.5|16
1707381900000|2024-02-08 08:45:00|8314.7|8299.7|8314.9|8299.9|8315.1|8300.1|8314.7|8299.7|7
1707382200000|2024-02-08 08:50:00|8314.8|8299.8|8314.5|8299.5|8314.9|8299.9|8314.4|8299.4|12
1707382500000|2024-02-08 08:55:00|8314.4|8299.4|8313.2|8298.2|8314.4|8299.4|8312.3|8297.3|27
1707382800000|2024-02-08 09:00:00|8313.1|8298.1|8312.4|8297.4|8313.1|8298.1|8312.3|8297.3|12
1707383100000|2024-02-08 09:05:00|8312.5|8297.5|8312.7|8297.7|8312.7|8297.7|8312.4|8297.4|4
1707383400000|2024-02-08 09:10:00|8312.8|8297.8|8313.2|8298.2|8313.4|8298.4|8312.8|8297.8|9
1707383700000|2024-02-08 09:15:00|8313|8298|8312.3|8297.3|8313.1|8298.1|8312|8297|22
1707384000000|2024-02-08 09:20:00|8312.2|8297.2|8312|8297|8312.3|8297.3|8311.9|8296.9|13
1707384300000|2024-02-08 09:25:00|8312.2|8297.2|8313.5|8298.5|8313.5|8298.5|8312.1|8297.1|17
1707384600000|2024-02-08 09:30:00|8313.4|8298.4|8312.6|8297.6|8313.4|8298.4|8312.6|8297.6|21
1707384900000|2024-02-08 09:35:00|8312.5|8297.5|8313.2|8298.2|8313.2|8298.2|8312.1|8297.1|23
1707385200000|2024-02-08 09:40:00|8313|8298|8312.7|8297.7|8313.2|8298.2|8312.7|8297.7|13
1707385500000|2024-02-08 09:45:00|8312.6|8297.6|8312.8|8297.8|8313.1|8298.1|8312.3|8297.3|36
1707385800000|2024-02-08 09:50:00|8312.9|8297.9|8312.2|8297.2|8312.9|8297.9|8311.5|8296.5|25
1707386100000|2024-02-08 09:55:00|8312.3|8297.3|8311.8|8296.8|8312.4|8297.4|8311.6|8296.6|14
1707386400000|2024-02-08 10:00:00|8311.7|8296.7|8312|8297|8312.1|8297.1|8311.5|8296.5|20
1707386700000|2024-02-08 10:05:00|8312.1|8297.1|8312.1|8297.1|8312.1|8297.1|8312|8297|7
1707387000000|2024-02-08 10:10:00|8312|8297|8312.3|8297.3|8312.3|8297.3|8312|8297|9
1707387600000|2024-02-08 10:20:00|8312.4|8297.4|8312.5|8297.5|8312.9|8297.9|8312.3|8297.3|20
1707387900000|2024-02-08 10:25:00|8312.6|8297.6|8312.9|8297.9|8312.9|8297.9|8312.5|8297.5|10
1707388200000|2024-02-08 10:30:00|8312.8|8297.8|8313.4|8298.4|8313.6|8298.6|8312.8|8297.8|13
1707388500000|2024-02-08 10:35:00|8313.3|8298.3|8313.1|8298.1|8313.3|8298.3|8313.1|8298.1|4
1707388800000|2024-02-08 10:40:00|8313.2|8298.2|8313.1|8298.1|8313.2|8298.2|8313.1|8298.1|12
1707389100000|2024-02-08 10:45:00|8313.2|8298.2|8313.2|8298.2|8313.2|8298.2|8313.1|8298.1|11
1707389400000|2024-02-08 10:50:00|8313.3|8298.3|8313.5|8298.5|8313.5|8298.5|8313.3|8298.3|11
1707389700000|2024-02-08 10:55:00|8313.4|8298.4|8313.4|8298.4|8313.6|8298.6|8313.4|8298.4|6
1707390000000|2024-02-08 11:00:00|8313.6|8298.6|8313.8|8298.8|8314.3|8299.3|8313.6|8298.6|45
1707390300000|2024-02-08 11:05:00|8313.9|8298.9|8314.5|8299.5|8314.7|8299.7|8313.8|8298.8|36
1707390600000|2024-02-08 11:10:00|8314.6|8299.6|8314.5|8299.5|8314.6|8299.6|8314.4|8299.4|8
1707390900000|2024-02-08 11:15:00|8314.3|8299.3|8313.3|8298.3|8314.3|8299.3|8313.2|8298.2|27
1707391200000|2024-02-08 11:20:00|8313.2|8298.2|8313.1|8298.1|8313.4|8298.4|8313|8298|24
1707391500000|2024-02-08 11:25:00|8313.2|8298.2|8313.1|8298.1|8313.2|8298.2|8313.1|8298.1|4
1707391800000|2024-02-08 11:30:00|8312.9|8297.9|8314.2|8299.2|8319.3|8299.2|8312.8|8293.9|11
1707392100000|2024-02-08 11:35:00|8314.1|8299.1|8314.2|8299.2|8314.4|8299.4|8314|8299|45
1707392700000|2024-02-08 11:45:00|8314.3|8299.3|8314.2|8299.2|8314.4|8299.4|8314.1|8299.1|15
1707393000000|2024-02-08 11:50:00|8314.4|8299.4|8314.3|8299.3|8314.4|8299.4|8314|8299|13
1707393300000|2024-02-08 11:55:00|8314.2|8299.2|8314.4|8299.4|8314.4|8299.4|8314.2|8299.2|2
1707393600000|2024-02-08 12:00:00|8314.3|8299.3|8314.1|8299.1|8314.7|8299.7|8314.1|8299.1|11
1707393900000|2024-02-08 12:05:00|8314.2|8299.2|8314.5|8299.5|8314.5|8299.5|8313.8|8298.8|6
1707394200000|2024-02-08 12:10:00|8314.4|8299.4|8314.1|8299.1|8314.4|8299.4|8314.1|8299.1|3
1707394500000|2024-02-08 12:15:00|8314|8299|8314.1|8299.1|8314.1|8299.1|8314|8299|2
1707394800000|2024-02-08 12:20:00|8314|8299|8313.9|8298.9|8314|8299|8313.9|8298.9|2
1707395100000|2024-02-08 12:25:00|8314|8299|8313.8|8298.8|8314.1|8299.1|8313.8|8298.8|7
1707395400000|2024-02-08 12:30:00|8313.9|8298.9|8314.3|8299.3|8314.4|8299.4|8313.9|8298.9|6
1707395700000|2024-02-08 12:35:00|8314|8299|8315.6|8300.6|8315.6|8300.6|8314|8299|10
1707396000000|2024-02-08 12:40:00|8315.8|8300.8|8315.6|8300.6|8315.8|8300.8|8315.6|8300.6|7
1707396300000|2024-02-08 12:45:00|8315.7|8300.7|8315.9|8300.9|8316|8301|8315.5|8300.5|12
1707396600000|2024-02-08 12:50:00|8316|8301|8316|8301|8316.2|8301.2|8315.8|8300.8|9
1707396900000|2024-02-08 12:55:00|8315.9|8300.9|8314.9|8299.9|8315.9|8300.9|8314.9|8299.9|6
1707397200000|2024-02-08 13:00:00|8315|8300|8314.2|8299.2|8315|8300|8314.1|8299.1|12
1707397500000|2024-02-08 13:05:00|8314.3|8299.3|8314.3|8299.3|8314.3|8299.3|8314.3|8299.3|1
1707397800000|2024-02-08 13:10:00|8314.2|8299.2|8314.3|8299.3|8314.3|8299.3|8314.2|8299.2|6
1707398700000|2024-02-08 13:25:00|8314.4|8299.4|8318.3|8293.3|8321.3|8299.5|8314.1|8292.8|18
1707399000000|2024-02-08 13:30:00|8318.4|8293.4|8314.8|8299.8|8318.6|8299.8|8314.3|8292.9|30
1707399300000|2024-02-08 13:35:00|8314.9|8299.9|8315|8300|8315.1|8300.1|8314.8|8299.8|6
1707399600000|2024-02-08 13:40:00|8314.9|8299.9|8314.9|8299.9|8314.9|8299.9|8314.7|8299.7|5
1707399900000|2024-02-08 13:45:00|8315.1|8300.1|8315.1|8300.1|8315.5|8300.5|8315|8300|7
1707400200000|2024-02-08 13:50:00|8315|8300|8315|8300|8315.1|8300.1|8314.9|8299.9|7
1707400500000|2024-02-08 13:55:00|8315.1|8300.1|8315.4|8300.4|8315.4|8300.4|8315.1|8300.1|5
1707400800000|2024-02-08 14:00:00|8315.5|8300.5|8315.3|8300.3|8315.5|8300.5|8315.2|8300.2|5
1707401400000|2024-02-08 14:10:00|8315.2|8300.2|8315|8300|8315.3|8300.3|8315|8300|5
1707401700000|2024-02-08 14:15:00|8314.9|8299.9|8314.6|8299.6|8314.9|8299.9|8314.6|8299.6|4
1707402300000|2024-02-08 14:25:00|8314.5|8299.5|8314.2|8299.2|8314.6|8299.6|8314.1|8299.1|15
1707402600000|2024-02-08 14:30:00|8314|8299|8313.3|8298.3|8314.1|8299.1|8313.2|8298.2|37
1707402900000|2024-02-08 14:35:00|8313.4|8298.4|8314.2|8299.2|8314.2|8299.2|8313.4|8298.4|13
1707403200000|2024-02-08 14:40:00|8314.1|8299.1|8314.1|8299.1|8314.4|8299.4|8313.9|8298.9|24
1707403500000|2024-02-08 14:45:00|8314|8299|8313.9|8298.9|8314|8299|8313.7|8298.7|10
1707403800000|2024-02-08 14:50:00|8314|8299|8314|8299|8314.1|8299.1|8313.8|8298.8|7
1707404100000|2024-02-08 14:55:00|8313.9|8298.9|8313.9|8298.9|8313.9|8298.9|8313.9|8298.9|1
1707404400000|2024-02-08 15:00:00|8314|8299|8314.4|8299.4|8314.6|8299.6|8314|8299|16
1707404700000|2024-02-08 15:05:00|8314.5|8299.5|8314.4|8299.4|8314.5|8299.5|8314.3|8299.3|10
1707405000000|2024-02-08 15:10:00|8314.5|8299.5|8314.4|8299.4|8314.8|8299.8|8314.4|8299.4|16
1707405300000|2024-02-08 15:15:00|8314.3|8299.3|8314|8299|8314.3|8299.3|8313.9|8298.9|8
1707405600000|2024-02-08 15:20:00|8313.8|8298.8|8314.1|8299.1|8314.3|8299.3|8313.8|8298.8|7
1707405900000|2024-02-08 15:25:00|8314.2|8299.2|8314.3|8299.3|8314.3|8299.3|8313.9|8298.9|8
1707406200000|2024-02-08 15:30:00|8314.2|8299.2|8314.3|8299.3|8314.3|8299.3|8314.2|8299.2|4
1707407100000|2024-02-08 15:45:00|8314.4|8299.4|8314.5|8299.5|8314.5|8299.5|8314.3|8299.3|6
1707407700000|2024-02-08 15:55:00|8314.4|8299.4|8314.3|8299.3|8314.4|8299.4|8314.3|8299.3|2
1707408000000|2024-02-08 16:00:00|8314.2|8299.2|8314.4|8299.4|8314.4|8299.4|8314.2|8299.2|3
1707408600000|2024-02-08 16:10:00|8314.3|8299.3|8314.3|8299.3|8314.3|8299.3|8314.2|8299.2|3
1707409200000|2024-02-08 16:20:00|8314.4|8299.4|8314.7|8299.7|8314.7|8299.7|8314.3|8299.3|8
1707409500000|2024-02-08 16:25:00|8314.9|8299.9|8314.9|8299.9|8315.1|8300.1|8314.7|8299.7|6
1707409800000|2024-02-08 16:30:00|8315|8300|8315|8300|8315|8300|8314.7|8299.7|13
1707410100000|2024-02-08 16:35:00|8315.1|8300.1|8315.1|8300.1|8315.1|8300.1|8314.9|8299.9|9
1707410400000|2024-02-08 16:40:00|8315|8300|8314.7|8299.7|8315|8300|8314.7|8299.7|3
1707410700000|2024-02-08 16:45:00|8314.8|8299.8|8314.8|8299.8|8314.8|8299.8|8314.7|8299.7|5
1707411000000|2024-02-08 16:50:00|8314.7|8299.7|8314.7|8299.7|8314.8|8299.8|8314.7|8299.7|5
1707411300000|2024-02-08 16:55:00|8314.6|8299.6|8314.4|8299.4|8314.6|8299.6|8314.3|8299.3|21
1707411600000|2024-02-08 17:00:00|8314.5|8299.5|8314.4|8299.4|8314.5|8299.5|8314.3|8299.3|4
1707411900000|2024-02-08 17:05:00|8314.3|8299.3|8314.3|8299.3|8314.3|8299.3|8314.3|8299.3|1
1707412200000|2024-02-08 17:10:00|8314.4|8299.4|8314.7|8299.7|8314.8|8299.8|8314.4|8299.4|6
1707412500000|2024-02-08 17:15:00|8314.6|8299.6|8314.6|8299.6|8314.6|8299.6|8314.6|8299.6|1
1707413100000|2024-02-08 17:25:00|8314.5|8299.5|8314.5|8299.5|8314.5|8299.5|8314.5|8299.5|1
1707414300000|2024-02-08 17:45:00|8314.6|8299.6|8314.6|8299.6|8314.6|8299.6|8314.6|8299.6|1
1707414600000|2024-02-08 17:50:00|8314.3|8299.3|8314.7|8299.7|8314.7|8299.7|8314.2|8299.2|9
1707414900000|2024-02-08 17:55:00|8314.6|8299.6|8315|8300|8315|8300|8314.6|8299.6|4
1707415200000|2024-02-08 18:00:00|8315.1|8300.1|8314.2|8299.2|8315.1|8300.1|8313.7|8298.7|29
1707415500000|2024-02-08 18:05:00|8314.3|8299.3|8314.3|8299.3|8314.3|8299.3|8314.2|8299.2|3
1707415800000|2024-02-08 18:10:00|8319.3|8294.3|8319.3|8294.3|8319.3|8294.3|8319.2|8294.2|3
1707416700000|2024-02-08 18:25:00|8319.2|8294.2|8319.2|8294.2|8319.3|8294.3|8319.2|8294.2|3
1707417600000|2024-02-08 18:40:00|8319.3|8294.3|8319.3|8294.3|8319.3|8294.3|8319.3|8294.3|1
1707418200000|2024-02-08 18:50:00|8314.6|8299.6|8319.9|8294.9|8319.9|8299.9|8314.6|8294.9|4
1707419400000|2024-02-08 19:10:00|8319.8|8294.8|8319.9|8294.9|8319.9|8294.9|8319.8|8294.8|2
1707419700000|2024-02-08 19:15:00|8319.8|8294.8|8314.8|8299.8|8319.8|8299.8|8314.8|8294.7|3
1707420000000|2024-02-08 19:20:00|8314.7|8299.7|8314.7|8299.7|8314.7|8299.7|8314.7|8299.7|1
1707420300000|2024-02-08 19:25:00|8314.8|8299.8|8314.7|8299.7|8314.8|8299.8|8314.7|8299.7|2
1707420600000|2024-02-08 19:30:00|8314.8|8299.8|8314.8|8299.8|8314.8|8299.8|8314.7|8299.7|3
1707420900000|2024-02-08 19:35:00|8314.9|8299.9|8319.8|8294.8|8319.8|8300|8314.7|8294.8|7
1707421200000|2024-02-08 19:40:00|8320|8295|8315|8300|8320|8300.3|8315|8294.9|9
1707421500000|2024-02-08 19:45:00|8314.9|8299.9|8315|8300|8315|8300|8314.9|8299.9|2
1707421800000|2024-02-08 19:50:00|8314.9|8299.9|8315.4|8300.4|8315.4|8300.4|8314.9|8299.9|4
1707422100000|2024-02-08 19:55:00|8315.3|8300.3|8315.4|8300.4|8315.4|8300.4|8315.3|8300.3|2
1707422400000|2024-02-08 20:00:00|8314.7|8299.7|8315.4|8300.4|8320|8300.4|8314.7|8294.5|17
1707422700000|2024-02-08 20:05:00|8315.5|8300.5|8315|8300|8315.5|8300.5|8315|8300|6
1707423000000|2024-02-08 20:10:00|8315.1|8300.1|8315|8300|8315.1|8300.1|8315|8300|6
1707423300000|2024-02-08 20:15:00|8319.9|8294.9|8319.6|8294.6|8319.9|8294.9|8319.5|8294.5|13
1707423900000|2024-02-08 20:25:00|8319.5|8294.5|8319.5|8294.5|8319.5|8294.5|8319.1|8294.1|8
1707424200000|2024-02-08 20:30:00|8319.4|8294.4|8319.2|8294.2|8319.5|8294.5|8319.2|8294.2|6
1707424500000|2024-02-08 20:35:00|8319.1|8294.1|8319.2|8294.2|8319.2|8294.2|8319.1|8294.1|2
1707424800000|2024-02-08 20:40:00|8319.7|8294.7|8319.2|8294.2|8319.7|8294.7|8319.2|8294.2|2
1707425100000|2024-02-08 20:45:00|8319.3|8294.3|8319.4|8294.4|8319.4|8294.4|8319.2|8294.2|8
1707425400000|2024-02-08 20:50:00|8319.3|8294.3|8319.5|8294.5|8319.5|8294.5|8319.3|8294.3|7
1707425700000|2024-02-08 20:55:00|8319.4|8294.4|8319.1|8294.1|8319.4|8294.4|8319.1|8294.1|4
1707444000000|2024-02-09 02:00:00|8319|8294|8319|8294|8319|8294|8319|8294|1
1707444300000|2024-02-09 02:05:00|8319.1|8294.1|8319|8294|8319.1|8294.1|8319|8294|2
1707444600000|2024-02-09 02:10:00|8318.8|8293.8|8318.5|8293.5|8318.8|8293.8|8318.5|8293.5|4
1707444900000|2024-02-09 02:15:00|8318.4|8293.4|8317.7|8292.7|8318.5|8293.5|8314.6|8289.6|30
1707445200000|2024-02-09 02:20:00|8317.8|8292.8|8318.3|8293.3|8318.3|8293.3|8317.2|8292.2|28
1707445500000|2024-02-09 02:25:00|8318.2|8293.2|8319.1|8294.1|8319.1|8294.1|8318.2|8293.2|11
1707445800000|2024-02-09 02:30:00|8319.2|8294.2|8319.2|8294.2|8319.2|8294.2|8319.1|8294.1|9
1707446100000|2024-02-09 02:35:00|8318.9|8293.9|8318.4|8293.4|8318.9|8293.9|8318.3|8293.3|13
1707446700000|2024-02-09 02:45:00|8318.5|8293.5|8318.2|8293.2|8318.6|8293.6|8318.2|8293.2|8
1707447000000|2024-02-09 02:50:00|8318.4|8293.4|8319.4|8294.4|8319.7|8294.7|8318.4|8293.4|23
1707447300000|2024-02-09 02:55:00|8319.3|8294.3|8317.1|8292.1|8319.4|8294.4|8317|8292|21
1707447600000|2024-02-09 03:00:00|8316.9|8291.9|8317.5|8292.5|8317.8|8292.8|8316.1|8291.1|20
1707447900000|2024-02-09 03:05:00|8317.4|8292.4|8317.6|8292.6|8317.8|8292.8|8317.1|8292.1|27
1707448200000|2024-02-09 03:10:00|8317.5|8292.5|8317.3|8292.3|8317.6|8292.6|8317.3|8292.3|13
1707448500000|2024-02-09 03:15:00|8317.2|8292.2|8316.9|8291.9|8317.2|8292.2|8316.8|8291.8|10
1707448800000|2024-02-09 03:20:00|8316.8|8291.8|8317.8|8292.8|8317.8|8292.8|8316.2|8291.2|28
1707449100000|2024-02-09 03:25:00|8317.9|8292.9|8317.8|8292.8|8317.9|8292.9|8317.7|8292.7|4
1707449400000|2024-02-09 03:30:00|8317.6|8292.6|8311.4|8296.4|8317.8|8297.2|8311.2|8292.1|34
1707449700000|2024-02-09 03:35:00|8311.2|8296.2|8312.5|8297.5|8312.6|8297.6|8311.1|8296.1|30
1707450000000|2024-02-09 03:40:00|8312.6|8297.6|8312.6|8297.6|8312.8|8297.8|8312.4|8297.4|27
1707450300000|2024-02-09 03:45:00|8312.5|8297.5|8313.3|8298.3|8313.3|8298.3|8312.4|8297.4|17
1707450600000|2024-02-09 03:50:00|8313.2|8298.2|8313.6|8298.6|8313.9|8298.9|8313.2|8298.2|13
1707450900000|2024-02-09 03:55:00|8313.7|8298.7|8314.5|8299.5|8314.5|8299.5|8313.6|8298.6|18
1707451200000|2024-02-09 04:00:00|8314.6|8299.6|8315.3|8300.3|8315.9|8300.9|8314.6|8299.6|34
1707451500000|2024-02-09 04:05:00|8315.5|8300.5|8316.1|8301.1|8316.6|8301.6|8315.3|8300.3|43
1707451800000|2024-02-09 04:10:00|8315.9|8300.9|8316.4|8301.4|8316.4|8301.4|8315.2|8300.2|35
1707452100000|2024-02-09 04:15:00|8316.3|8301.3|8316.9|8301.9|8316.9|8301.9|8316.3|8301.3|13
1707452400000|2024-02-09 04:20:00|8316.5|8301.5|8316.9|8301.9|8316.9|8301.9|8316.5|8301.5|28
1707452700000|2024-02-09 04:25:00|8316.8|8301.8|8316.9|8301.9|8316.9|8301.9|8316.8|8301.8|8
1707453000000|2024-02-09 04:30:00|8317|8302|8317|8302|8317|8302|8316.7|8301.7|15
1707453300000|2024-02-09 04:35:00|8316.9|8301.9|8316.9|8301.9|8317|8302|8316.8|8301.8|9
1707453600000|2024-02-09 04:40:00|8316.8|8301.8|8316.9|8301.9|8316.9|8301.9|8316.8|8301.8|2
1707453900000|2024-02-09 04:45:00|8316.8|8301.8|8316.9|8301.9|8316.9|8301.9|8316.8|8301.8|6
1707454200000|2024-02-09 04:50:00|8316.8|8301.8|8316.3|8301.3|8317|8302|8316.3|8301.3|20
1707454500000|2024-02-09 04:55:00|8316.4|8301.4|8315.9|8300.9|8316.4|8301.4|8315.6|8300.6|21
1707454800000|2024-02-09 05:00:00|8316|8301|8315.6|8300.6|8316.2|8301.2|8315.6|8300.6|54
1707455100000|2024-02-09 05:05:00|8315.5|8300.5|8315.4|8300.4|8315.6|8300.6|8315.2|8300.2|19
1707455400000|2024-02-09 05:10:00|8315.5|8300.5|8316.1|8301.1|8316.3|8301.3|8315.5|8300.5|31
1707455700000|2024-02-09 05:15:00|8316.2|8301.2|8316.3|8301.3|8316.4|8301.4|8316.1|8301.1|11
1707456000000|2024-02-09 05:20:00|8316.2|8301.2|8316.2|8301.2|8316.5|8301.5|8316.1|8301.1|20
1707456300000|2024-02-09 05:25:00|8316.3|8301.3|8316.2|8301.2|8316.3|8301.3|8316|8301|28
1707456600000|2024-02-09 05:30:00|8316.1|8301.1|8316.3|8301.3|8316.3|8301.3|8316.1|8301.1|11
1707456900000|2024-02-09 05:35:00|8316.2|8301.2|8316.1|8301.1|8316.4|8301.4|8316.1|8301.1|11
1707457200000|2024-02-09 05:40:00|8316.2|8301.2|8316.1|8301.1|8316.3|8301.3|8316.1|8301.1|10
1707457500000|2024-02-09 05:45:00|8316.2|8301.2|8316.2|8301.2|8316.4|8301.4|8316.1|8301.1|21
1707457800000|2024-02-09 05:50:00|8316.1|8301.1|8315.9|8300.9|8316.1|8301.1|8315.8|8300.8|11
1707458100000|2024-02-09 05:55:00|8315.8|8300.8|8315.9|8300.9|8315.9|8300.9|8315.8|8300.8|4
1707458400000|2024-02-09 06:00:00|8315.8|8300.8|8315.2|8300.2|8315.9|8300.9|8315|8300|13
1707458700000|2024-02-09 06:05:00|8315.1|8300.1|8315.2|8300.2|8315.3|8300.3|8315.1|8300.1|4
1707459000000|2024-02-09 06:10:00|8315.1|8300.1|8315.6|8300.6|8315.7|8300.7|8314.8|8299.8|19
1707459300000|2024-02-09 06:15:00|8315.7|8300.7|8315.6|8300.6|8315.7|8300.7|8315.3|8300.3|17
1707459600000|2024-02-09 06:20:00|8315.7|8300.7|8316.5|8301.5|8316.8|8301.8|8315.6|8300.6|15
1707459900000|2024-02-09 06:25:00|8316.6|8301.6|8316.6|8301.6|8316.6|8301.6|8316.4|8301.4|5
1707460200000|2024-02-09 06:30:00|8316.5|8301.5|8317.3|8302.3|8317.3|8302.3|8316.5|8301.5|15
1707460500000|2024-02-09 06:35:00|8317.2|8302.2|8316.7|8301.7|8317.2|8302.2|8316.7|8301.7|6
1707460800000|2024-02-09 06:40:00|8316.8|8301.8|8316.6|8301.6|8316.8|8301.8|8316.5|8301.5|5
1707461100000|2024-02-09 06:45:00|8316.4|8301.4|8316.3|8301.3|8316.4|8301.4|8316.2|8301.2|8
1707461400000|2024-02-09 06:50:00|8316.4|8301.4|8316|8301|8316.4|8301.4|8316|8301|7
1707461700000|2024-02-09 06:55:00|8316.1|8301.1|8315.1|8300.1|8316.1|8301.1|8315.1|8300.1|7
1707462000000|2024-02-09 07:00:00|8315.2|8300.2|8315|8300|8315.2|8300.2|8314.9|8299.9|16
1707462300000|2024-02-09 07:05:00|8314.9|8299.9|8315|8300|8315.1|8300.1|8314.9|8299.9|8
1707462600000|2024-02-09 07:10:00|8314.9|8299.9|8316.2|8301.2|8316.2|8301.2|8314.7|8299.7|19
1707462900000|2024-02-09 07:15:00|8315.7|8300.7|8315.7|8300.7|8315.7|8300.7|8315.7|8300.7|1
1707463200000|2024-02-09 07:20:00|8315.8|8300.8|8316.6|8301.6|8316.8|8301.8|8315.8|8300.8|15
1707463500000|2024-02-09 07:25:00|8316.5|8301.5|8316.3|8301.3|8316.5|8301.5|8316.2|8301.2|5
1707463800000|2024-02-09 07:30:00|8316.2|8301.2|8316.2|8301.2|8316.3|8301.3|8316.2|8301.2|3
1707464100000|2024-02-09 07:35:00|8316.3|8301.3|8316.3|8301.3|8316.6|8301.6|8316.2|8301.2|5
1707464400000|2024-02-09 07:40:00|8315.7|8300.7|8315.6|8300.6|8315.7|8300.7|8315.4|8300.4|8
1707464700000|2024-02-09 07:45:00|8315.5|8300.5|8315.7|8300.7|8315.7|8300.7|8315.5|8300.5|7
1707465000000|2024-02-09 07:50:00|8315.8|8300.8|8315.8|8300.8|8315.9|8300.9|8315.1|8300.1|20
1707465300000|2024-02-09 07:55:00|8315.9|8300.9|8315.8|8300.8|8315.9|8300.9|8315.8|8300.8|2
1707465600000|2024-02-09 08:00:00|8315.6|8300.6|8316.3|8301.3|8316.3|8301.3|8315.5|8300.5|7
1707465900000|2024-02-09 08:05:00|8316.2|8301.2|8316.4|8301.4|8317.1|8302.1|8315.8|8300.8|34
1707466200000|2024-02-09 08:10:00|8316.5|8301.5|8318.5|8303.5|8318.5|8303.5|8316.3|8301.3|34
1707466500000|2024-02-09 08:15:00|8319|8304|8319.2|8304.2|8319.7|8304.7|8318.3|8303.3|41
1707466800000|2024-02-09 08:20:00|8318.9|8303.9|8319.4|8304.4|8319.4|8304.4|8318.3|8303.3|30
1707467100000|2024-02-09 08:25:00|8319.5|8304.5|8318.9|8303.9|8319.5|8304.5|8318.9|8303.9|21
1707467400000|2024-02-09 08:30:00|8319|8304|8318.7|8303.7|8319.4|8304.4|8318.2|8303.2|26
1707467700000|2024-02-09 08:35:00|8318.8|8303.8|8319.3|8304.3|8319.5|8304.5|8318.8|8303.8|21
1707468000000|2024-02-09 08:40:00|8319.2|8304.2|8319.2|8304.2|8319.2|8304.2|8319.1|8304.1|5
1707468300000|2024-02-09 08:45:00|8319.6|8304.6|8319.9|8304.9|8320.2|8305.2|8318.9|8303.9|30
1707468600000|2024-02-09 08:50:00|8319.5|8304.5|8318.3|8303.3|8319.5|8304.5|8318.3|8303.3|11
1707468900000|2024-02-09 08:55:00|8318.2|8303.2|8318|8303|8318.3|8303.3|8318|8303|13
1707469200000|2024-02-09 09:00:00|8318.1|8303.1|8318|8303|8318.3|8303.3|8317.9|8302.9|10
1707469500000|2024-02-09 09:05:00|8317.9|8302.9|8318.1|8303.1|8318.4|8303.4|8317.7|8302.7|22
1707469800000|2024-02-09 09:10:00|8318.2|8303.2|8320.2|8305.2|8320.3|8305.3|8318.1|8303.1|43
1707470100000|2024-02-09 09:15:00|8320.3|8305.3|8320.1|8305.1|8320.8|8305.8|8319.9|8304.9|35
1707470400000|2024-02-09 09:20:00|8320.2|8305.2|8319.9|8304.9|8320.2|8305.2|8319.9|8304.9|7
1707470700000|2024-02-09 09:25:00|8319.8|8304.8|8319.9|8304.9|8319.9|8304.9|8319.8|8304.8|2
1707471000000|2024-02-09 09:30:00|8319.8|8304.8|8319.4|8304.4|8320|8305|8319|8304|22
1707471300000|2024-02-09 09:35:00|8319.3|8304.3|8319.3|8304.3|8319.8|8304.8|8319.1|8304.1|24
1707471600000|2024-02-09 09:40:00|8319.5|8304.5|8319.1|8304.1|8319.5|8304.5|8319.1|8304.1|14
1707472500000|2024-02-09 09:55:00|8319|8304|8319.5|8304.5|8319.9|8304.9|8318.9|8303.9|34
1707472800000|2024-02-09 10:00:00|8319.6|8304.6|8319.1|8304.1|8319.7|8304.7|8319.1|8304.1|9
1707473100000|2024-02-09 10:05:00|8318.9|8303.9|8318.9|8303.9|8318.9|8303.9|8318.9|8303.9|1
1707473400000|2024-02-09 10:10:00|8319|8304|8319.1|8304.1|8319.2|8304.2|8319|8304|4
1707473700000|2024-02-09 10:15:00|8319.2|8304.2|8319.3|8304.3|8319.3|8304.3|8319.1|8304.1|4
1707474000000|2024-02-09 10:20:00|8319.4|8304.4|8319.5|8304.5|8319.5|8304.5|8319.1|8304.1|22
1707474600000|2024-02-09 10:30:00|8319.4|8304.4|8319.3|8304.3|8319.4|8304.4|8319.3|8304.3|4
1707474900000|2024-02-09 10:35:00|8319.4|8304.4|8319.1|8304.1|8319.7|8304.7|8319.1|8304.1|13
1707475200000|2024-02-09 10:40:00|8319|8304|8319|8304|8319|8304|8319|8304|1
1707475800000|2024-02-09 10:50:00|8318.9|8303.9|8319|8304|8319.2|8304.2|8318.9|8303.9|10
1707476100000|2024-02-09 10:55:00|8319.1|8304.1|8319.3|8304.3|8319.3|8304.3|8319.1|8304.1|3
1707476400000|2024-02-09 11:00:00|8319.2|8304.2|8319.3|8304.3|8319.3|8304.3|8319.1|8304.1|7
1707476700000|2024-02-09 11:05:00|8319.1|8304.1|8319|8304|8319.3|8304.3|8318.7|8303.7|10
1707477000000|2024-02-09 11:10:00|8319.1|8304.1|8319.1|8304.1|8319.1|8304.1|8319.1|8304.1|1
1707477300000|2024-02-09 11:15:00|8319|8304|8318.3|8303.3|8319|8304|8318.3|8303.3|8
1707477600000|2024-02-09 11:20:00|8318.2|8303.2|8317.8|8302.8|8318.2|8303.2|8317.7|8302.7|10
1707477900000|2024-02-09 11:25:00|8317.9|8302.9|8317.9|8302.9|8318.2|8303.2|8317.7|8302.7|16
1707478200000|2024-02-09 11:30:00|8318.3|8303.3|8318.3|8303.3|8318.3|8303.3|8318.3|8303.3|1
1707478800000|2024-02-09 11:40:00|8318.4|8303.4|8318.7|8303.7|8318.7|8303.7|8318.4|8303.4|3
1707479400000|2024-02-09 11:50:00|8318.6|8303.6|8318.6|8303.6|8318.7|8303.7|8318.4|8303.4|10
1707479700000|2024-02-09 11:55:00|8318.5|8303.5|8318.6|8303.6|8318.6|8303.6|8318.5|8303.5|4
1707480000000|2024-02-09 12:00:00|8318.5|8303.5|8318.4|8303.4|8318.6|8303.6|8318.3|8303.3|9
1707480300000|2024-02-09 12:05:00|8318.5|8303.5|8318.6|8303.6|8318.6|8303.6|8318.5|8303.5|2
1707480600000|2024-02-09 12:10:00|8318.5|8303.5|8318.6|8303.6|8318.6|8303.6|8317.9|8302.9|20
1707480900000|2024-02-09 12:15:00|8318.7|8303.7|8318.8|8303.8|8319.4|8304.4|8318.6|8303.6|7
1707481200000|2024-02-09 12:20:00|8318.7|8303.7|8318.4|8303.4|8318.7|8303.7|8318.4|8303.4|5
1707481500000|2024-02-09 12:25:00|8318.3|8303.3|8318.3|8303.3|8318.3|8303.3|8318.3|8303.3|1
1707481800000|2024-02-09 12:30:00|8318.6|8303.6|8318.1|8303.1|8318.6|8303.6|8318.1|8303.1|12
1707482400000|2024-02-09 12:40:00|8318.2|8303.2|8318.1|8303.1|8318.2|8303.2|8318|8303|6
1707482700000|2024-02-09 12:45:00|8318|8303|8318|8303|8318|8303|8318|8303|1
1707483000000|2024-02-09 12:50:00|8318.1|8303.1|8318|8303|8318.1|8303.1|8318|8303|2
1707483300000|2024-02-09 12:55:00|8318.1|8303.1|8318.2|8303.2|8318.3|8303.3|8318.1|8303.1|6
1707483600000|2024-02-09 13:00:00|8318|8303|8318.2|8303.2|8318.2|8303.2|8317.7|8302.7|4
1707483900000|2024-02-09 13:05:00|8318.3|8303.3|8318.3|8303.3|8318.3|8303.3|8318.3|8303.3|1
1707484200000|2024-02-09 13:10:00|8318.4|8303.4|8318.3|8303.3|8318.4|8303.4|8318.3|8303.3|2
1707484800000|2024-02-09 13:20:00|8318.4|8303.4|8318.4|8303.4|8318.8|8303.8|8318.4|8303.4|5
1707485100000|2024-02-09 13:25:00|8318.7|8303.7|8318.8|8303.8|8319.1|8304.1|8318.3|8303.3|14
1707485400000|2024-02-09 13:30:00|8319|8304|8323.3|8298.3|8323.3|8304.1|8317|8297.6|98
1707485700000|2024-02-09 13:35:00|8323.4|8298.4|8317.3|8302.3|8323.5|8302.5|8317.1|8297.1|28
1707486000000|2024-02-09 13:40:00|8317.2|8302.2|8317.9|8302.9|8318.3|8303.3|8317.2|8302.2|13
1707486300000|2024-02-09 13:45:00|8318|8303|8317.9|8302.9|8318.3|8303.3|8317.9|8302.9|12
1707486600000|2024-02-09 13:50:00|8318|8303|8318.1|8303.1|8318.1|8303.1|8318|8303|2
1707486900000|2024-02-09 13:55:00|8318|8303|8317.9|8302.9|8318|8303|8317.9|8302.9|2
1707487500000|2024-02-09 14:05:00|8317.8|8302.8|8317.9|8302.9|8317.9|8302.9|8317.8|8302.8|6
1707487800000|2024-02-09 14:10:00|8317.8|8302.8|8317.3|8302.3|8317.8|8302.8|8317|8302|21
1707488100000|2024-02-09 14:15:00|8317.2|8302.2|8317.3|8302.3|8317.4|8302.4|8317.1|8302.1|17
1707488400000|2024-02-09 14:20:00|8317.4|8302.4|8317.3|8302.3|8317.4|8302.4|8317.2|8302.2|12
1707488700000|2024-02-09 14:25:00|8317.4|8302.4|8318.5|8303.5|8318.6|8303.6|8317.4|8302.4|11
1707489000000|2024-02-09 14:30:00|8318.8|8303.8|8317.9|8302.9|8318.9|8303.9|8317.9|8302.9|15
1707489300000|2024-02-09 14:35:00|8317.8|8302.8|8317.5|8302.5|8318.3|8303.3|8317.4|8302.4|17
1707489900000|2024-02-09 14:45:00|8317.8|8302.8|8318|8303|8318.3|8303.3|8317.8|8302.8|20
1707490200000|2024-02-09 14:50:00|8318.1|8303.1|8317.9|8302.9|8318.1|8303.1|8317.9|8302.9|3
1707490500000|2024-02-09 14:55:00|8318|8303|8318|8303|8318|8303|8318|8303|1
1707490800000|2024-02-09 15:00:00|8318.1|8303.1|8317.8|8302.8|8318.2|8303.2|8317.8|8302.8|8
1707491100000|2024-02-09 15:05:00|8317.9|8302.9|8317.6|8302.6|8318.2|8303.2|8317.2|8302.2|20
1707491400000|2024-02-09 15:10:00|8317.7|8302.7|8317.6|8302.6|8317.9|8302.9|8317.4|8302.4|9
1707491700000|2024-02-09 15:15:00|8317.7|8302.7|8317.9|8302.9|8317.9|8302.9|8317.5|8302.5|21
1707492000000|2024-02-09 15:20:00|8317.8|8302.8|8317.8|8302.8|8318.2|8303.2|8317.6|8302.6|11
1707492300000|2024-02-09 15:25:00|8317.9|8302.9|8317.4|8302.4|8318.4|8303.4|8317.4|8302.4|38
1707492600000|2024-02-09 15:30:00|8317.5|8302.5|8317.2|8302.2|8317.5|8302.5|8317.2|8302.2|4
1707492900000|2024-02-09 15:35:00|8317.3|8302.3|8317|8302|8317.3|8302.3|8317|8302|3
1707493200000|2024-02-09 15:40:00|8317.5|8302.5|8317.6|8302.6|8317.8|8302.8|8317.2|8302.2|21
1707493500000|2024-02-09 15:45:00|8317.8|8302.8|8322.7|8297.7|8322.7|8302.8|8317.6|8297.4|11
1707493800000|2024-02-09 15:50:00|8322.8|8297.8|8322.7|8297.7|8322.8|8297.8|8322.7|8297.7|4
1707494100000|2024-02-09 15:55:00|8317.7|8302.7|8322.4|8297.4|8322.4|8302.8|8317.5|8297.4|11
1707494400000|2024-02-09 16:00:00|8317.4|8302.4|8322|8297|8322|8302.5|8317.1|8297|26
1707494700000|2024-02-09 16:05:00|8317.1|8302.1|8322|8297|8322.5|8302.3|8317.1|8296.9|15
1707495600000|2024-02-09 16:20:00|8322.5|8297.5|8322.2|8297.2|8322.5|8297.5|8322|8297|7
1707495900000|2024-02-09 16:25:00|8322.1|8297.1|8322.2|8297.2|8322.3|8302.4|8317.3|8297.1|5
1707496200000|2024-02-09 16:30:00|8317.2|8302.2|8321.5|8296.5|8322.3|8302.4|8316.9|8296.5|16
1707496500000|2024-02-09 16:35:00|8321.4|8296.4|8321.2|8296.2|8321.4|8296.4|8321.2|8296.2|3
1707496800000|2024-02-09 16:40:00|8321.3|8296.3|8322.1|8297.1|8322.1|8297.1|8321.3|8296.3|5
1707497100000|2024-02-09 16:45:00|8322.2|8297.2|8317.2|8302.2|8322.4|8302.2|8317.2|8297.2|6
1707497400000|2024-02-09 16:50:00|8322.2|8297.2|8322.1|8297.1|8322.2|8297.2|8322.1|8297.1|6
1707498000000|2024-02-09 17:00:00|8322.3|8297.3|8322.2|8297.2|8322.7|8297.7|8322.1|8297.1|12
1707498300000|2024-02-09 17:05:00|8317.3|8302.3|8317.3|8302.3|8317.3|8302.3|8317.3|8302.3|1
1707498600000|2024-02-09 17:10:00|8317.2|8302.2|8320.9|8295.9|8322|8302.2|8316.8|8295.9|17
1707498900000|2024-02-09 17:15:00|8321|8296|8321.1|8296.1|8321.1|8296.1|8321|8296|2
1707499500000|2024-02-09 17:25:00|8321|8296|8321.2|8296.2|8321.2|8296.2|8321|8296|3
1707500100000|2024-02-09 17:35:00|8320.9|8295.9|8320.9|8295.9|8320.9|8295.9|8320.9|8295.9|1
1707500400000|2024-02-09 17:40:00|8320.8|8295.8|8320.4|8295.4|8321|8296|8320.4|8295.4|9
1707501300000|2024-02-09 17:55:00|8320.3|8295.3|8320.8|8295.8|8320.8|8295.8|8320.1|8295.1|10
1707501600000|2024-02-09 18:00:00|8320.7|8295.7|8321.1|8296.1|8321.1|8296.1|8320.7|8295.7|5
1707501900000|2024-02-09 18:05:00|8321|8296|8321|8296|8321|8296|8320.9|8295.9|3
1707502200000|2024-02-09 18:10:00|8320.9|8295.9|8320.7|8295.7|8320.9|8295.9|8320.7|8295.7|4
1707502500000|2024-02-09 18:15:00|8321.2|8296.2|8321.4|8296.4|8321.4|8296.4|8321.2|8296.2|2
1707502800000|2024-02-09 18:20:00|8321.3|8296.3|8320.7|8295.7|8321.3|8296.3|8320.6|8295.6|6
1707503700000|2024-02-09 18:35:00|8320.8|8295.8|8320.7|8295.7|8320.8|8295.8|8320.7|8295.7|2
1707504300000|2024-02-09 18:45:00|8320.8|8295.8|8320.7|8295.7|8320.8|8295.8|8320.7|8295.7|2
1707505200000|2024-02-09 19:00:00|8320.6|8295.6|8321|8296|8321|8296|8320|8295|5
1707505500000|2024-02-09 19:05:00|8320.9|8295.9|8320.8|8295.8|8320.9|8295.9|8320.8|8295.8|2
1707505800000|2024-02-09 19:10:00|8320.7|8295.7|8320.4|8295.4|8320.7|8295.7|8320.3|8295.3|5
1707506100000|2024-02-09 19:15:00|8320.3|8295.3|8320.4|8295.4|8320.4|8295.4|8320.3|8295.3|4
1707506400000|2024-02-09 19:20:00|8320.5|8295.5|8320.4|8295.4|8320.5|8295.5|8320.4|8295.4|6
1707507000000|2024-02-09 19:30:00|8320.5|8295.5|8320.7|8295.7|8320.9|8295.9|8320.5|8295.5|27
1707507300000|2024-02-09 19:35:00|8320.6|8295.6|8320.4|8295.4|8321|8296|8320.3|8295.3|19
1707507600000|2024-02-09 19:40:00|8320.5|8295.5|8320.4|8295.4|8320.5|8295.5|8320.4|8295.4|4
1707508200000|2024-02-09 19:50:00|8320.3|8295.3|8320.3|8295.3|8320.4|8295.4|8320.3|8295.3|3
1707508500000|2024-02-09 19:55:00|8320.4|8295.4|8320.3|8295.3|8320.4|8295.4|8319.7|8294.7|13
1707508800000|2024-02-09 20:00:00|8320.4|8295.4|8320.4|8295.4|8320.4|8295.4|8320.4|8295.4|1
1707509100000|2024-02-09 20:05:00|8320.3|8295.3|8320.2|8295.2|8320.3|8295.3|8319.8|8294.8|7
1707509400000|2024-02-09 20:10:00|8319.8|8294.8|8320.6|8295.6|8320.7|8295.7|8319.3|8294.3|15
1707510600000|2024-02-09 20:30:00|8320.7|8295.7|8321.9|8296.9|8322.1|8297.1|8320.7|8295.7|12
1707510900000|2024-02-09 20:35:00|8322|8297|8322.1|8297.1|8322.1|8297.1|8322|8297|2
1707511200000|2024-02-09 20:40:00|8322|8297|8322|8297|8322.1|8297.1|8321.9|8296.9|7
1707511500000|2024-02-09 20:45:00|8322.1|8297.1|8322.1|8297.1|8322.1|8297.1|8322.1|8297.1|1
1707703200000|2024-02-12 02:00:00|8321.3|8296.3|8321.3|8296.3|8321.3|8296.3|8321.3|8296.3|1
1707703500000|2024-02-12 02:05:00|8321.4|8296.4|8321.6|8296.6|8321.6|8296.6|8321.4|8296.4|3
1707704100000|2024-02-12 02:15:00|8321.5|8296.5|8321.5|8296.5|8321.6|8296.6|8321.5|8296.5|3
1707704400000|2024-02-12 02:20:00|8321.4|8296.4|8321.6|8296.6|8321.6|8296.6|8321.3|8296.3|5
1707704700000|2024-02-12 02:25:00|8323.9|8298.9|8323.9|8298.9|8324|8299|8323.8|8298.8|7
1707705000000|2024-02-12 02:30:00|8323.8|8298.8|8323.8|8298.8|8324.2|8299.2|8323.7|8298.7|5
1707706200000|2024-02-12 02:50:00|8323.9|8298.9|8323.9|8298.9|8323.9|8298.9|8323.9|8298.9|1
1707706500000|2024-02-12 02:55:00|8323.7|8298.7|8322.7|8297.7|8324.1|8299.1|8322.6|8297.6|62
1707706800000|2024-02-12 03:00:00|8322.6|8297.6|8323|8298|8325|8300|8322.6|8297.6|68
1707707100000|2024-02-12 03:05:00|8322.9|8297.9|8322.9|8297.9|8323.6|8298.6|8322.5|8297.5|30
1707707400000|2024-02-12 03:10:00|8323|8298|8323.3|8298.3|8323.4|8298.4|8322.3|8297.3|71
1707707700000|2024-02-12 03:15:00|8323.2|8298.2|8323.3|8298.3|8323.4|8298.4|8322.4|8297.4|47
1707708000000|2024-02-12 03:20:00|8323.4|8298.4|8322.1|8297.1|8323.4|8298.4|8321.4|8296.4|29
1707708300000|2024-02-12 03:25:00|8322|8297|8323|8298|8323|8298|8321.9|8296.9|16
1707708600000|2024-02-12 03:30:00|8323.3|8298.3|8322.8|8297.8|8323.4|8298.4|8321.1|8296.1|84
1707708900000|2024-02-12 03:35:00|8322.6|8297.6|8321.6|8296.6|8322.6|8297.6|8321.2|8296.2|56
1707709200000|2024-02-12 03:40:00|8321.3|8296.3|8321.3|8296.3|8321.9|8300.8|8315.7|8295.5|74
1707709500000|2024-02-12 03:45:00|8321.2|8296.2|8321.4|8296.4|8321.5|8301.7|8315.6|8295.5|43
1707709800000|2024-02-12 03:50:00|8321.3|8296.3|8321|8296|8321.3|8301.4|8316|8295.8|32
1707710100000|2024-02-12 03:55:00|8316.1|8301.1|8315.9|8300.9|8321.3|8301.4|8315.9|8295.9|38
1707710400000|2024-02-12 04:00:00|8315.8|8300.8|8320.5|8295.5|8320.8|8300.8|8315.2|8295.2|22
1707710700000|2024-02-12 04:05:00|8320.6|8295.6|8320.6|8295.6|8320.9|8295.9|8320.5|8295.5|15
1707711000000|2024-02-12 04:10:00|8320.7|8295.7|8320.7|8295.7|8320.7|8295.7|8320.5|8295.5|8
1707711300000|2024-02-12 04:15:00|8320.6|8295.6|8315.1|8300.1|8320.6|8300.2|8314.8|8295.3|13
1707711600000|2024-02-12 04:20:00|8315.2|8300.2|8314.7|8299.7|8319.9|8300.2|8314.7|8294.8|16
1707711900000|2024-02-12 04:25:00|8314.5|8299.5|8314.7|8299.7|8314.7|8299.7|8314.5|8299.5|6
1707712200000|2024-02-12 04:30:00|8314.6|8299.6|8321|8296|8321|8301|8314.6|8295.7|52
1707712500000|2024-02-12 04:35:00|8320.9|8295.9|8320.5|8295.5|8321.1|8296.1|8320.3|8295.3|26
1707712800000|2024-02-12 04:40:00|8320.4|8295.4|8321.3|8296.3|8321.3|8301.4|8315.7|8295.3|20
1707713100000|2024-02-12 04:45:00|8321.2|8296.2|8321|8296|8321.2|8296.2|8321|8296|7
1707713400000|2024-02-12 04:50:00|8321.1|8296.1|8321.1|8296.1|8321.1|8296.1|8320.9|8295.9|7
1707713700000|2024-02-12 04:55:00|8321.2|8296.2|8321.7|8296.7|8321.7|8296.7|8321.2|8296.2|14
1707714000000|2024-02-12 05:00:00|8321.9|8296.9|8322.1|8297.1|8322.4|8297.4|8321.9|8296.9|10
1707714300000|2024-02-12 05:05:00|8321.9|8296.9|8321.7|8296.7|8322|8297|8321.7|8296.7|4
1707714600000|2024-02-12 05:10:00|8321.8|8296.8|8316|8301|8321.8|8301.9|8316|8296.7|15
1707714900000|2024-02-12 05:15:00|8316.1|8301.1|8320.3|8295.3|8320.7|8301.1|8316|8295.3|9
1707715200000|2024-02-12 05:20:00|8315.4|8300.4|8320.2|8295.2|8320.4|8300.5|8315.3|8295.2|11
1707715500000|2024-02-12 05:25:00|8320.1|8295.1|8314.9|8299.9|8320.2|8300.4|8314.9|8295|20
1707715800000|2024-02-12 05:30:00|8315|8300|8315|8300|8319.9|8300.1|8314.9|8294.9|6
1707716100000|2024-02-12 05:35:00|8315.1|8300.1|8315.5|8300.5|8320.5|8300.6|8315.1|8295.5|9
1707716400000|2024-02-12 05:40:00|8315.6|8300.6|8320.8|8295.8|8321.2|8301.1|8315.5|8295.5|19
1707716700000|2024-02-12 05:45:00|8320.7|8295.7|8321.1|8296.1|8321.2|8296.2|8320.6|8295.6|10
1707717000000|2024-02-12 05:50:00|8321.3|8296.3|8316.2|8301.2|8321.4|8301.4|8316.2|8296.3|8
1707717300000|2024-02-12 05:55:00|8316.3|8301.3|8321.1|8296.1|8321.5|8301.3|8316|8296|12
1707717600000|2024-02-12 06:00:00|8321|8296|8315.4|8300.4|8321|8300.8|8315.2|8295.4|24
1707717900000|2024-02-12 06:05:00|8315.3|8300.3|8315.2|8300.2|8315.3|8300.3|8314.8|8299.8|14
1707718200000|2024-02-12 06:10:00|8315.3|8300.3|8315.6|8300.6|8315.8|8300.8|8315.2|8300.2|17
1707718500000|2024-02-12 06:15:00|8315.5|8300.5|8315.3|8300.3|8315.5|8300.5|8315.3|8300.3|5
1707718800000|2024-02-12 06:20:00|8315.4|8300.4|8315.8|8300.8|8315.8|8300.8|8315.4|8300.4|7
1707719100000|2024-02-12 06:25:00|8320.8|8295.8|8320.4|8295.4|8320.9|8295.9|8320.4|8295.4|7
1707719400000|2024-02-12 06:30:00|8315.8|8300.8|8316|8301|8316.3|8301.3|8315.7|8300.7|13
1707719700000|2024-02-12 06:35:00|8320.9|8295.9|8316.3|8301.3|8321|8301.3|8315.9|8295.9|6
1707720000000|2024-02-12 06:40:00|8316.2|8301.2|8321.1|8296.1|8321.1|8301.2|8315.9|8296|9
1707720300000|2024-02-12 06:45:00|8321.3|8296.3|8321.3|8296.3|8321.4|8301.6|8316.3|8296.3|19
1707720600000|2024-02-12 06:50:00|8316.1|8301.1|8316.4|8301.4|8321.3|8301.4|8316.1|8296.3|14
1707720900000|2024-02-12 06:55:00|8316.3|8301.3|8316.3|8301.3|8316.3|8301.3|8316.3|8301.3|1
1707721200000|2024-02-12 07:00:00|8316.4|8301.4|8321|8296|8321.4|8301.6|8315.9|8296|19
1707721500000|2024-02-12 07:05:00|8315.9|8300.9|8315.9|8300.9|8320.8|8300.9|8315.7|8295.8|10
1707721800000|2024-02-12 07:10:00|8316|8301|8316.4|8301.4|8316.4|8301.4|8315.8|8300.8|10
1707722100000|2024-02-12 07:15:00|8316.5|8301.5|8316.5|8301.5|8316.5|8301.5|8316.3|8301.3|13
1707722400000|2024-02-12 07:20:00|8316.4|8301.4|8315.7|8300.7|8316.4|8301.4|8315.4|8300.4|20
1707722700000|2024-02-12 07:25:00|8315.8|8300.8|8315.8|8300.8|8315.8|8300.8|8315.7|8300.7|5
1707723000000|2024-02-12 07:30:00|8315.9|8300.9|8315.8|8300.8|8316.1|8301.1|8315.8|8300.8|14
1707723300000|2024-02-12 07:35:00|8315.9|8300.9|8316.3|8301.3|8316.5|8301.5|8315.9|8300.9|15
1707723600000|2024-02-12 07:40:00|8316.4|8301.4|8316.4|8301.4|8316.4|8301.4|8316.4|8301.4|1
1707723900000|2024-02-12 07:45:00|8316.3|8301.3|8315.9|8300.9|8316.4|8301.4|8315.9|8300.9|9
1707724200000|2024-02-12 07:50:00|8315.8|8300.8|8315.8|8300.8|8315.9|8300.9|8315.7|8300.7|7
1707724500000|2024-02-12 07:55:00|8315.7|8300.7|8315.3|8300.3|8315.8|8300.8|8314.8|8299.8|20
1707724800000|2024-02-12 08:00:00|8315.4|8300.4|8315.2|8300.2|8315.4|8300.4|8315.2|8300.2|11
1707725100000|2024-02-12 08:05:00|8315.1|8300.1|8315|8300|8315.2|8300.2|8315|8300|6
1707725400000|2024-02-12 08:10:00|8315.2|8300.2|8315.6|8300.6|8315.7|8300.7|8315.1|8300.1|19
1707725700000|2024-02-12 08:15:00|8315.7|8300.7|8320.4|8295.4|8321.7|8301.6|8315.7|8295.3|25
1707726000000|2024-02-12 08:20:00|8315.5|8300.5|8316.7|8301.7|8316.8|8301.8|8315.5|8300.5|39
1707726300000|2024-02-12 08:25:00|8316.9|8301.9|8316.8|8301.8|8317.2|8302.2|8316.3|8301.3|39
1707726600000|2024-02-12 08:30:00|8316.7|8301.7|8321.7|8296.7|8321.7|8301.7|8316.4|8296.4|13
1707726900000|2024-02-12 08:35:00|8316.7|8301.7|8317.3|8302.3|8321.7|8302.3|8316.4|8296.7|19
1707727200000|2024-02-12 08:40:00|8317.2|8302.2|8322|8297|8322.4|8302.8|8317.2|8297|16
1707727500000|2024-02-12 08:45:00|8322.1|8297.1|8322.6|8297.6|8322.7|8297.7|8322|8297|12
1707727800000|2024-02-12 08:50:00|8322.5|8297.5|8322.4|8297.4|8322.5|8297.5|8322.4|8297.4|4
1707728100000|2024-02-12 08:55:00|8322.5|8297.5|8322|8297|8322.6|8297.6|8321.8|8296.8|10
1707728400000|2024-02-12 09:00:00|8321.9|8296.9|8321.5|8296.5|8322.1|8297.1|8321.4|8296.4|20
1707728700000|2024-02-12 09:05:00|8321.4|8296.4|8322.1|8297.1|8322.1|8297.1|8321.4|8296.4|10
1707729000000|2024-02-12 09:10:00|8322|8297|8322|8297|8322|8297|8321.7|8296.7|11
1707729300000|2024-02-12 09:15:00|8321.9|8296.9|8321.7|8296.7|8322.1|8297.1|8321.6|8296.6|13
1707729600000|2024-02-12 09:20:00|8321.8|8296.8|8322|8297|8322.1|8297.1|8321.8|8296.8|7
1707729900000|2024-02-12 09:25:00|8321.9|8296.9|8321.7|8296.7|8321.9|8296.9|8321.6|8296.6|11
1707730200000|2024-02-12 09:30:00|8321.8|8296.8|8322.3|8297.3|8322.4|8297.4|8321.7|8296.7|14
1707730500000|2024-02-12 09:35:00|8322|8297|8322|8297|8322.3|8297.3|8321.7|8296.7|19
1707730800000|2024-02-12 09:40:00|8322.1|8297.1|8323.3|8298.3|8323.3|8298.3|8322.1|8297.1|14
1707731100000|2024-02-12 09:45:00|8323.2|8298.2|8322.1|8297.1|8323.2|8298.2|8322.1|8297.1|12
1707731400000|2024-02-12 09:50:00|8322.2|8297.2|8322.3|8297.3|8322.3|8297.3|8321.6|8296.6|36
1707731700000|2024-02-12 09:55:00|8322.4|8297.4|8321.4|8296.4|8322.5|8297.5|8321.1|8296.1|35
1707732000000|2024-02-12 10:00:00|8321.3|8296.3|8321.5|8296.5|8321.7|8296.7|8321.2|8296.2|11
1707732300000|2024-02-12 10:05:00|8321.3|8296.3|8321.9|8296.9|8322|8297|8321.3|8296.3|12
1707732600000|2024-02-12 10:10:00|8321.6|8296.6|8321.3|8296.3|8321.7|8301.4|8316.4|8296.2|22
1707732900000|2024-02-12 10:15:00|8321.2|8296.2|8321.6|8296.6|8321.6|8296.6|8321.2|8296.2|7
1707733200000|2024-02-12 10:20:00|8321.7|8296.7|8321.6|8296.6|8321.7|8296.7|8321.5|8296.5|4
1707733500000|2024-02-12 10:25:00|8321.5|8296.5|8321|8296|8321.6|8296.6|8321|8296|13
1707733800000|2024-02-12 10:30:00|8320.9|8295.9|8321|8296|8321|8296|8320.9|8295.9|8
1707734100000|2024-02-12 10:35:00|8320.9|8295.9|8320.5|8295.5|8320.9|8300.5|8315.4|8295.3|10
1707734400000|2024-02-12 10:40:00|8320.6|8295.6|8320.5|8295.5|8320.6|8295.6|8320.4|8295.4|10
1707734700000|2024-02-12 10:45:00|8320.4|8295.4|8315.6|8300.6|8320.6|8300.6|8315.5|8295.4|11
1707735000000|2024-02-12 10:50:00|8315.7|8300.7|8320.6|8295.6|8320.8|8300.7|8315.7|8295.6|11
1707735300000|2024-02-12 10:55:00|8320.5|8295.5|8320.6|8295.6|8320.6|8295.6|8320.5|8295.5|2
1707735600000|2024-02-12 11:00:00|8320.5|8295.5|8320.6|8295.6|8320.7|8295.7|8320.4|8295.4|6
1707735900000|2024-02-12 11:05:00|8320.7|8295.7|8320.7|8295.7|8320.7|8295.7|8320.7|8295.7|1
1707736200000|2024-02-12 11:10:00|8320.8|8295.8|8315.9|8300.9|8320.8|8300.9|8315.8|8295.7|7
1707736500000|2024-02-12 11:15:00|8320.8|8295.8|8320.9|8295.9|8320.9|8295.9|8320.7|8295.7|4
1707736800000|2024-02-12 11:20:00|8315.9|8300.9|8315.6|8300.6|8316.3|8301.3|8315.6|8300.6|11
1707737100000|2024-02-12 11:25:00|8315.7|8300.7|8320.5|8295.5|8320.6|8300.7|8315.5|8295.2|19
1707737400000|2024-02-12 11:30:00|8320.4|8295.4|8320.6|8295.6|8320.6|8295.6|8320.4|8295.4|11
1707737700000|2024-02-12 11:35:00|8320.7|8295.7|8320.5|8295.5|8320.7|8295.7|8320.5|8295.5|3
1707738000000|2024-02-12 11:40:00|8320.6|8295.6|8320.7|8295.7|8320.8|8295.8|8320.6|8295.6|8
1707738300000|2024-02-12 11:45:00|8320.8|8295.8|8321.5|8296.5|8321.5|8296.5|8320.8|8295.8|13
1707738600000|2024-02-12 11:50:00|8321.7|8296.7|8322.1|8297.1|8322.1|8297.1|8321.7|8296.7|7
1707738900000|2024-02-12 11:55:00|8322|8297|8322|8297|8322|8297|8321.9|8296.9|3
1707739200000|2024-02-12 12:00:00|8322.1|8297.1|8322|8297|8322.1|8297.1|8322|8297|10
1707739500000|2024-02-12 12:05:00|8322.1|8297.1|8322.1|8297.1|8322.1|8297.1|8321.8|8296.8|14
1707739800000|2024-02-12 12:10:00|8322|8297|8322|8297|8322|8297|8321.9|8296.9|3
1707740100000|2024-02-12 12:15:00|8322.1|8297.1|8322.1|8297.1|8322.1|8297.1|8322|8297|3
1707741000000|2024-02-12 12:30:00|8322.2|8297.2|8321.9|8296.9|8322.2|8297.2|8321.9|8296.9|4
1707741300000|2024-02-12 12:35:00|8322|8297|8322.3|8297.3|8322.3|8297.3|8322|8297|3
1707741600000|2024-02-12 12:40:00|8322.2|8297.2|8322.3|8297.3|8322.4|8297.4|8322|8297|9
1707741900000|2024-02-12 12:45:00|8322.2|8297.2|8322.2|8297.2|8322.2|8297.2|8322|8297|4
1707742200000|2024-02-12 12:50:00|8322.1|8297.1|8322.4|8297.4|8322.4|8297.4|8322|8297|7
1707742500000|2024-02-12 12:55:00|8322.3|8297.3|8322|8297|8322.3|8297.3|8322|8297|3
1707743100000|2024-02-12 13:05:00|8322.1|8297.1|8322.1|8297.1|8322.2|8297.2|8322.1|8297.1|3
1707743400000|2024-02-12 13:10:00|8322.2|8297.2|8322|8297|8322.3|8297.3|8322|8297|5
1707743700000|2024-02-12 13:15:00|8322.1|8297.1|8322|8297|8322.1|8297.1|8322|8297|2
1707744000000|2024-02-12 13:20:00|8322.1|8297.1|8322|8297|8322.1|8297.1|8322|8297|2
1707744300000|2024-02-12 13:25:00|8322.1|8297.1|8322.1|8297.1|8322.1|8297.1|8322.1|8297.1|1
1707744600000|2024-02-12 13:30:00|8322|8297|8322|8297|8322|8297|8322|8297|1
1707744900000|2024-02-12 13:35:00|8322.2|8297.2|8322.2|8297.2|8322.2|8297.2|8322.2|8297.2|1
1707745200000|2024-02-12 13:40:00|8322.1|8297.1|8322.2|8297.2|8322.2|8297.2|8322.1|8297.1|2
1707745500000|2024-02-12 13:45:00|8322.1|8297.1|8322.1|8297.1|8322.1|8297.1|8322.1|8297.1|1
1707745800000|2024-02-12 13:50:00|8322|8297|8322|8297|8322.3|8297.3|8322|8297|17
1707746100000|2024-02-12 13:55:00|8322.1|8297.1|8321.4|8296.4|8322.1|8297.1|8321.3|8296.3|24
1707746400000|2024-02-12 14:00:00|8321.5|8296.5|8321.1|8296.1|8321.6|8296.6|8320.6|8295.6|29
1707746700000|2024-02-12 14:05:00|8321|8296|8321.3|8296.3|8321.4|8296.4|8320.5|8295.5|41
1707747000000|2024-02-12 14:10:00|8321.2|8296.2|8320.7|8295.7|8321.3|8296.3|8320.6|8295.6|12
1707747300000|2024-02-12 14:15:00|8320.6|8295.6|8320.6|8295.6|8321|8296|8320.6|8295.6|5
1707747600000|2024-02-12 14:20:00|8320.7|8295.7|8320.8|8295.8|8320.9|8295.9|8320.7|8295.7|6
1707747900000|2024-02-12 14:25:00|8320.9|8295.9|8320.8|8295.8|8321|8296|8320.7|8295.7|8
1707748200000|2024-02-12 14:30:00|8320.9|8295.9|8319.8|8294.8|8320.9|8295.9|8319.6|8294.6|14
1707748500000|2024-02-12 14:35:00|8319.7|8294.7|8318.9|8293.9|8319.7|8294.7|8318.9|8293.9|12
1707748800000|2024-02-12 14:40:00|8319.1|8294.1|8319|8294|8319.6|8294.6|8318.6|8293.6|31
1707749100000|2024-02-12 14:45:00|8319.1|8294.1|8319.5|8294.5|8319.8|8294.8|8319.1|8294.1|22
1707749400000|2024-02-12 14:50:00|8319.6|8294.6|8319.4|8294.4|8319.6|8294.6|8319.3|8294.3|11
1707749700000|2024-02-12 14:55:00|8319.3|8294.3|8313.9|8298.9|8319.7|8299.3|8313.9|8294.2|18
1707750000000|2024-02-12 15:00:00|8313.8|8298.8|8319|8294|8319.9|8298.9|8313.8|8293.8|32
1707750300000|2024-02-12 15:05:00|8318.7|8293.7|8319|8294|8319.1|8294.1|8318.7|8293.7|5
1707750600000|2024-02-12 15:10:00|8319.2|8294.2|8314.8|8299.8|8319.5|8299.8|8314.6|8294.2|7
1707750900000|2024-02-12 15:15:00|8314.9|8299.9|8320|8295|8320.2|8300.1|8314.9|8294.8|16
1707751500000|2024-02-12 15:25:00|8320.1|8295.1|8319.5|8294.5|8320.1|8295.1|8319.5|8294.5|7
1707751800000|2024-02-12 15:30:00|8319.2|8294.2|8318.8|8293.8|8319.3|8299.1|8313.8|8293.8|19
1707752100000|2024-02-12 15:35:00|8318.9|8293.9|8318.4|8293.4|8318.9|8298.7|8313.6|8293.2|25
1707752400000|2024-02-12 15:40:00|8318.3|8293.3|8318.2|8293.2|8318.7|8298.8|8313.5|8293.2|21
1707752700000|2024-02-12 15:45:00|8313.2|8298.2|8313.2|8298.2|8313.2|8298.2|8313.2|8298.2|1
1707753000000|2024-02-12 15:50:00|8313.4|8298.4|8313.3|8298.3|8313.7|8298.7|8313.2|8298.2|12
1707754200000|2024-02-12 16:10:00|8318.1|8293.1|8313.2|8298.2|8318.1|8298.2|8313.2|8293.1|2
1707754500000|2024-02-12 16:15:00|8313|8298|8317.7|8292.7|8318|8298.2|8312.9|8292.7|12
1707754800000|2024-02-12 16:20:00|8317.6|8292.6|8316.1|8291.1|8317.7|8296.4|8311.4|8290.4|31
1707755100000|2024-02-12 16:25:00|8316.2|8291.2|8315.3|8290.3|8316.6|8296.2|8311.2|8290.3|22
1707755400000|2024-02-12 16:30:00|8315.2|8290.2|8315|8290|8315.2|8290.2|8314.6|8289.6|20
1707755700000|2024-02-12 16:35:00|8315.1|8290.1|8315.8|8290.8|8315.8|8290.8|8315.1|8290.1|19
1707756000000|2024-02-12 16:40:00|8315.9|8290.9|8315.9|8290.9|8316|8291|8315.9|8290.9|3
1707756600000|2024-02-12 16:50:00|8316|8291|8316|8291|8316|8291|8316|8291|1
1707757800000|2024-02-12 17:10:00|8316.1|8291.1|8316.1|8291.1|8316.1|8291.1|8316.1|8291.1|1
1707758100000|2024-02-12 17:15:00|8316.2|8291.2|8316.1|8291.1|8316.2|8291.2|8316.1|8291.1|2
1707758400000|2024-02-12 17:20:00|8316.2|8291.2|8311.3|8296.3|8316.4|8296.3|8311.3|8291.2|6
1707758700000|2024-02-12 17:25:00|8311.2|8296.2|8311.3|8296.3|8311.3|8296.3|8311.2|8296.2|2
1707759000000|2024-02-12 17:30:00|8316.2|8291.2|8316.2|8291.2|8316.2|8296.3|8311.2|8291.2|4
1707759900000|2024-02-12 17:45:00|8311.2|8296.2|8317.2|8292.2|8317.3|8296.9|8311.2|8292|15
1707760200000|2024-02-12 17:50:00|8317.1|8292.1|8317.2|8292.2|8317.2|8292.2|8317.1|8292.1|4
1707760800000|2024-02-12 18:00:00|8317.3|8292.3|8318.3|8293.3|8318.3|8293.3|8317.3|8292.3|10
1707761100000|2024-02-12 18:05:00|8318.4|8293.4|8318|8293|8318.4|8293.4|8317.9|8292.9|10
1707761400000|2024-02-12 18:10:00|8318.1|8293.1|8318.1|8293.1|8318.1|8293.1|8318.1|8293.1|1
1707761700000|2024-02-12 18:15:00|8318|8293|8318|8293|8318.1|8293.1|8317.9|8292.9|5
1707762300000|2024-02-12 18:25:00|8317.6|8292.6|8316.5|8291.5|8317.6|8292.6|8316.5|8291.5|6
1707762600000|2024-02-12 18:30:00|8316.4|8291.4|8316.4|8291.4|8316.5|8291.5|8316.4|8291.4|3
1707763500000|2024-02-12 18:45:00|8316.5|8291.5|8316.5|8291.5|8316.5|8291.5|8316.5|8291.5|1
1707763800000|2024-02-12 18:50:00|8316.4|8291.4|8316.4|8291.4|8316.4|8291.4|8316.4|8291.4|1
1707764400000|2024-02-12 19:00:00|8316.3|8291.3|8316.3|8291.3|8316.3|8291.3|8316.3|8291.3|1
1707764700000|2024-02-12 19:05:00|8316.4|8291.4|8311.3|8296.3|8316.4|8296.3|8311.3|8291.4|2
1707765000000|2024-02-12 19:10:00|8317|8292|8316.3|8291.3|8317|8292|8316.3|8291.3|3
1707765300000|2024-02-12 19:15:00|8316.4|8291.4|8316.3|8291.3|8316.4|8291.4|8316.3|8291.3|2
1707765600000|2024-02-12 19:20:00|8316.4|8291.4|8316.3|8291.3|8316.8|8291.8|8316.3|8291.3|5
1707765900000|2024-02-12 19:25:00|8317|8292|8316.3|8291.3|8317|8292|8316.3|8291.3|4
1707766200000|2024-02-12 19:30:00|8316.2|8291.2|8316.2|8291.2|8316.2|8291.2|8316.2|8291.2|1
1707766500000|2024-02-12 19:35:00|8316.7|8291.7|8316.9|8291.9|8317|8292|8316.7|8291.7|5
1707766800000|2024-02-12 19:40:00|8317|8292|8317|8292|8317.1|8292.1|8316.9|8291.9|6
1707767400000|2024-02-12 19:50:00|8317.3|8292.3|8317.3|8292.3|8317.3|8292.3|8317.3|8292.3|1
1707769800000|2024-02-12 20:30:00|8317.4|8292.4|8317.9|8292.9|8318|8293|8317.4|8292.4|6
1707770100000|2024-02-12 20:35:00|8317.8|8292.8|8317.7|8292.7|8317.8|8292.8|8317.7|8292.7|4
1707770400000|2024-02-12 20:40:00|8317.6|8292.6|8317.6|8292.6|8317.7|8292.7|8317.6|8292.6|7
1707771300000|2024-02-12 20:55:00|8317.2|8292.2|8316.9|8291.9|8317.2|8292.2|8316.9|8291.9|6
1707789600000|2024-02-13 02:00:00|8318.9|8293.9|8319|8294|8319|8294|8318.9|8293.9|2
1707790800000|2024-02-13 02:20:00|8318.9|8293.9|8318.9|8293.9|8319|8294|8318.9|8293.9|3
1707791100000|2024-02-13 02:25:00|8319|8294|8319|8294|8319|8294|8318.7|8293.7|41
1707791700000|2024-02-13 02:35:00|8318.9|8293.9|8319|8294|8319|8294|8318.9|8293.9|2
1707792000000|2024-02-13 02:40:00|8318.9|8293.9|8318.9|8293.9|8318.9|8293.9|8318.9|8293.9|1
1707792300000|2024-02-13 02:45:00|8319|8294|8319|8294|8319|8294|8319|8294|1
1707792600000|2024-02-13 02:50:00|8318.9|8293.9|8319|8294|8319|8294|8318.9|8293.9|4
1707792900000|2024-02-13 02:55:00|8319.1|8294.1|8319.2|8294.2|8319.3|8294.3|8319.1|8294.1|6
1707793200000|2024-02-13 03:00:00|8319|8294|8319.3|8294.3|8319.3|8294.3|8318.9|8293.9|8
1707793500000|2024-02-13 03:05:00|8319.5|8294.5|8319.6|8294.6|8319.8|8294.8|8319.4|8294.4|14
1707793800000|2024-02-13 03:10:00|8319.5|8294.5|8319.9|8294.9|8319.9|8294.9|8319.5|8294.5|7
1707794400000|2024-02-13 03:20:00|8319.8|8294.8|8319.8|8294.8|8320.2|8295.2|8319.8|8294.8|6
1707794700000|2024-02-13 03:25:00|8319.7|8294.7|8319.8|8294.8|8319.8|8294.8|8319.7|8294.7|2
1707795000000|2024-02-13 03:30:00|8319.9|8294.9|8320.1|8295.1|8320.1|8295.1|8319.2|8294.2|26
1707795300000|2024-02-13 03:35:00|8320.2|8295.2|8320.1|8295.1|8320.2|8295.2|8320.1|8295.1|6
1707795600000|2024-02-13 03:40:00|8320.3|8295.3|8320.9|8295.9|8320.9|8295.9|8320.3|8295.3|3
1707795900000|2024-02-13 03:45:00|8320.7|8295.7|8320.9|8295.9|8320.9|8300.4|8315.4|8295.1|10
1707796200000|2024-02-13 03:50:00|8320.8|8295.8|8315.7|8300.7|8320.9|8300.8|8315.4|8295.3|9
1707796500000|2024-02-13 03:55:00|8315.9|8300.9|8316.6|8301.6|8321.3|8301.7|8315.9|8295.7|25
1707796800000|2024-02-13 04:00:00|8316.5|8301.5|8322.3|8297.3|8322.3|8301.9|8316.1|8296|21
1707797100000|2024-02-13 04:05:00|8316.8|8301.8|8322|8297|8322|8301.8|8316.6|8296.7|9
1707797400000|2024-02-13 04:10:00|8321.9|8296.9|8317.1|8302.1|8322|8302.3|8316.9|8296.8|12
1707797700000|2024-02-13 04:15:00|8317.2|8302.2|8321.8|8296.8|8322.2|8302.3|8316.9|8296.8|17
1707798000000|2024-02-13 04:20:00|8316.9|8301.9|8322.1|8297.1|8322.1|8302|8316.9|8297|8
1707798300000|2024-02-13 04:25:00|8322.2|8297.2|8317.3|8302.3|8322.4|8302.3|8317.3|8297.2|4
1707798900000|2024-02-13 04:35:00|8317.5|8302.5|8317.6|8302.6|8317.8|8302.8|8317.3|8302.3|9
1707799200000|2024-02-13 04:40:00|8322.6|8297.6|8317.2|8302.2|8322.9|8302.5|8317.1|8297.3|13
1707799500000|2024-02-13 04:45:00|8317.3|8302.3|8322.7|8297.7|8322.7|8302.6|8317.1|8297.3|12
1707799800000|2024-02-13 04:50:00|8322.6|8297.6|8317.6|8302.6|8322.7|8302.7|8317.6|8297.5|12
1707800100000|2024-02-13 04:55:00|8317.7|8302.7|8317.7|8302.7|8317.7|8302.7|8317.6|8302.6|3
1707800400000|2024-02-13 05:00:00|8317.8|8302.8|8318.1|8303.1|8323.2|8303.2|8317.7|8297.8|16
1707800700000|2024-02-13 05:05:00|8318.2|8303.2|8318.1|8303.1|8318.2|8303.2|8318|8303|4
1707801000000|2024-02-13 05:10:00|8318|8303|8317.1|8302.1|8322.9|8303|8317.1|8297.7|7
1707801300000|2024-02-13 05:15:00|8317|8302|8321.9|8296.9|8322.1|8302.1|8317|8296.9|10
1707801600000|2024-02-13 05:20:00|8322|8297|8322.2|8297.2|8322.3|8302|8317|8297|8
1707801900000|2024-02-13 05:25:00|8322.3|8297.3|8322.2|8297.2|8322.3|8297.3|8322.2|8297.2|2
1707802500000|2024-02-13 05:35:00|8317.2|8302.2|8317.2|8302.2|8317.2|8302.2|8317.2|8302.2|1
1707802800000|2024-02-13 05:40:00|8317.3|8302.3|8322.6|8297.6|8322.7|8302.4|8317.3|8297.3|13
1707803100000|2024-02-13 05:45:00|8322.7|8297.7|8318|8303|8322.8|8303.1|8317.7|8297.7|9
1707803400000|2024-02-13 05:50:00|8317.9|8302.9|8323|8298|8323|8303|8317.9|8297.7|7
1707803700000|2024-02-13 05:55:00|8322.9|8297.9|8318.2|8303.2|8323.1|8303.2|8317.8|8297.9|16
1707804000000|2024-02-13 06:00:00|8318.3|8303.3|8318|8303|8318.3|8303.3|8318|8303|4
1707804300000|2024-02-13 06:05:00|8322.9|8297.9|8317.8|8302.8|8322.9|8302.9|8317.7|8297.7|9
1707804600000|2024-02-13 06:10:00|8317.7|8302.7|8322.3|8297.3|8322.3|8302.7|8317.4|8297.3|6
1707804900000|2024-02-13 06:15:00|8317.2|8302.2|8317.2|8302.2|8317.3|8302.3|8317.2|8302.2|9
1707805200000|2024-02-13 06:20:00|8317.3|8302.3|8317.3|8302.3|8317.4|8302.4|8317.2|8302.2|9
1707805500000|2024-02-13 06:25:00|8317.4|8302.4|8317.9|8302.9|8317.9|8302.9|8317.4|8302.4|10
1707805800000|2024-02-13 06:30:00|8317.8|8302.8|8317.3|8302.3|8317.8|8302.8|8317.3|8302.3|5
1707806100000|2024-02-13 06:35:00|8317.4|8302.4|8317.4|8302.4|8322.3|8302.4|8317.3|8297.3|4
1707806400000|2024-02-13 06:40:00|8317.2|8302.2|8317.2|8302.2|8317.3|8302.3|8317.2|8302.2|5
1707806700000|2024-02-13 06:45:00|8317.3|8302.3|8317.2|8302.2|8317.3|8302.3|8317.2|8302.2|2
1707807000000|2024-02-13 06:50:00|8321.9|8296.9|8321.9|8296.9|8322|8297|8321.7|8296.7|13
1707807300000|2024-02-13 06:55:00|8322|8297|8321.9|8296.9|8322|8297|8321.9|8296.9|4
1707807600000|2024-02-13 07:00:00|8322|8297|8321.9|8296.9|8322.2|8302.2|8316.8|8296.8|31
1707807900000|2024-02-13 07:05:00|8321.8|8296.8|8316.7|8301.7|8321.8|8301.8|8316.6|8296.2|9
1707808200000|2024-02-13 07:10:00|8316.4|8301.4|8316.7|8301.7|8316.7|8301.7|8316.3|8301.3|5
1707808800000|2024-02-13 07:20:00|8316.8|8301.8|8316.8|8301.8|8317.1|8302.1|8316.8|8301.8|4
1707809100000|2024-02-13 07:25:00|8317.2|8302.2|8317.6|8302.6|8317.6|8302.6|8317.2|8302.2|4
1707809400000|2024-02-13 07:30:00|8317.3|8302.3|8317.3|8302.3|8317.7|8302.7|8317.1|8302.1|19
1707809700000|2024-02-13 07:35:00|8317.4|8302.4|8317.4|8302.4|8317.5|8302.5|8317.4|8302.4|3
1707810000000|2024-02-13 07:40:00|8317.7|8302.7|8317.7|8302.7|8317.7|8302.7|8317.6|8302.6|3
1707810300000|2024-02-13 07:45:00|8317.8|8302.8|8317.3|8302.3|8317.8|8302.8|8317.3|8302.3|6
1707810600000|2024-02-13 07:50:00|8317.2|8302.2|8317.3|8302.3|8317.3|8302.3|8317.2|8302.2|2
1707810900000|2024-02-13 07:55:00|8317.2|8302.2|8316.9|8301.9|8317.2|8302.2|8316.8|8301.8|6
1707811200000|2024-02-13 08:00:00|8316.8|8301.8|8317.1|8302.1|8317.2|8302.2|8316.7|8301.7|7
1707811500000|2024-02-13 08:05:00|8317|8302|8317.3|8302.3|8317.4|8302.4|8317|8302|13
1707811800000|2024-02-13 08:10:00|8317.2|8302.2|8317.3|8302.3|8317.6|8302.6|8317.2|8302.2|9
1707812400000|2024-02-13 08:20:00|8317.4|8302.4|8317.6|8302.6|8317.7|8302.7|8317.3|8302.3|7
1707813000000|2024-02-13 08:30:00|8317.5|8302.5|8317.2|8302.2|8317.5|8302.5|8317|8302|10
1707813300000|2024-02-13 08:35:00|8317.1|8302.1|8317.1|8302.1|8317.3|8302.3|8317.1|8302.1|5
1707813600000|2024-02-13 08:40:00|8317.2|8302.2|8316.9|8301.9|8317.2|8302.2|8316.8|8301.8|13
1707813900000|2024-02-13 08:45:00|8317|8302|8317.2|8302.2|8322.2|8302.5|8316.9|8297.1|12
1707814500000|2024-02-13 08:55:00|8317.5|8302.5|8317.3|8302.3|8317.6|8302.6|8317.2|8302.2|7
1707814800000|2024-02-13 09:00:00|8317.4|8302.4|8317.3|8302.3|8317.4|8302.4|8317.3|8302.3|2
1707815400000|2024-02-13 09:10:00|8317.5|8302.5|8317.2|8302.2|8317.8|8302.8|8317|8302|15
1707815700000|2024-02-13 09:15:00|8317.3|8302.3|8317|8302|8317.3|8302.3|8316.9|8301.9|8
1707816000000|2024-02-13 09:20:00|8316.9|8301.9|8317|8302|8317|8302|8316.9|8301.9|2
1707816300000|2024-02-13 09:25:00|8316.9|8301.9|8317.4|8302.4|8317.4|8302.4|8316.8|8301.8|14
1707816600000|2024-02-13 09:30:00|8317.7|8302.7|8317.1|8302.1|8322|8302.7|8317.1|8297|14
1707816900000|2024-02-13 09:35:00|8317.2|8302.2|8317.3|8302.3|8322|8302.3|8316.9|8297|11
1707817200000|2024-02-13 09:40:00|8317.2|8302.2|8317.1|8302.1|8317.4|8302.4|8317.1|8302.1|6
1707817500000|2024-02-13 09:45:00|8316.8|8301.8|8316.7|8301.7|8322|8302.1|8316.4|8296.7|20
1707817800000|2024-02-13 09:50:00|8316.8|8301.8|8316.9|8301.9|8317|8302|8316.8|8301.8|6
1707818100000|2024-02-13 09:55:00|8316.8|8301.8|8322.8|8297.8|8323.6|8303.7|8316.5|8297.2|53
1707818400000|2024-02-13 10:00:00|8322.7|8297.7|8317.4|8302.4|8322.7|8302.4|8317.1|8297|13
1707818700000|2024-02-13 10:05:00|8322.3|8297.3|8316.2|8301.2|8322.4|8301.7|8316.2|8296.3|16
1707819000000|2024-02-13 10:10:00|8316.1|8301.1|8315.8|8300.8|8316.3|8301.3|8315.8|8300.8|11
1707819300000|2024-02-13 10:15:00|8315.9|8300.9|8315.4|8300.4|8320.4|8300.9|8315.1|8295.3|13
1707819600000|2024-02-13 10:20:00|8315.5|8300.5|8315.8|8300.8|8315.9|8300.9|8315.5|8300.5|15
1707819900000|2024-02-13 10:25:00|8315.9|8300.9|8315.3|8300.3|8315.9|8300.9|8315.3|8300.3|6
1707820200000|2024-02-13 10:30:00|8315.2|8300.2|8315.2|8300.2|8315.3|8300.3|8315.2|8300.2|3
1707820500000|2024-02-13 10:35:00|8315.1|8300.1|8315.2|8300.2|8315.3|8300.3|8314.8|8299.8|9
1707820800000|2024-02-13 10:40:00|8315.1|8300.1|8319.9|8294.9|8319.9|8300.2|8315|8294.9|11
1707821100000|2024-02-13 10:45:00|8320|8295|8315|8300|8320|8300.2|8315|8295|8
1707821400000|2024-02-13 10:50:00|8315.1|8300.1|8315.1|8300.1|8315.3|8300.3|8315.1|8300.1|5
1707821700000|2024-02-13 10:55:00|8315.2|8300.2|8315.3|8300.3|8315.4|8300.4|8315.1|8300.1|10
1707822000000|2024-02-13 11:00:00|8315.6|8300.6|8315.8|8300.8|8315.8|8300.8|8315.6|8300.6|3
1707822300000|2024-02-13 11:05:00|8315.7|8300.7|8315.1|8300.1|8315.8|8300.8|8315|8300|13
1707822900000|2024-02-13 11:15:00|8315|8300|8315.1|8300.1|8315.2|8300.2|8315|8300|8
1707823200000|2024-02-13 11:20:00|8315|8300|8315|8300|8315.1|8300.1|8314.9|8299.9|9
1707823500000|2024-02-13 11:25:00|8319.9|8294.9|8314.5|8299.5|8319.9|8299.9|8314.5|8294.9|10
1707823800000|2024-02-13 11:30:00|8314.7|8299.7|8315.7|8300.7|8319.8|8301.3|8314.7|8294.8|12
1707824100000|2024-02-13 11:35:00|8315.6|8300.6|8321|8296|8321|8300.6|8315.6|8295.6|6
1707824700000|2024-02-13 11:45:00|8320.9|8295.9|8321.2|8296.2|8321.2|8296.2|8320.8|8295.8|6
1707825000000|2024-02-13 11:50:00|8321|8296|8320.6|8295.6|8321|8296|8320.2|8295.2|7
1707825600000|2024-02-13 12:00:00|8321|8296|8322.1|8297.1|8324|8299|8320.8|8295.8|53
1707825900000|2024-02-13 12:05:00|8321.8|8296.8|8319.8|8294.8|8321.8|8296.8|8319.8|8294.8|16
1707826200000|2024-02-13 12:10:00|8319.9|8294.9|8319.3|8294.3|8320.2|8295.2|8319.3|8294.3|18
1707826500000|2024-02-13 12:15:00|8319.4|8294.4|8314.2|8299.2|8319.4|8299.2|8314.1|8294|7
1707826800000|2024-02-13 12:20:00|8314.3|8299.3|8314.3|8299.3|8314.3|8299.3|8314.3|8299.3|1
1707827100000|2024-02-13 12:25:00|8314.2|8299.2|8313.6|8298.6|8319|8299.2|8313.5|8294|5
1707827400000|2024-02-13 12:30:00|8318.6|8293.6|8313.8|8298.8|8318.6|8298.8|8313.5|8293.5|4
1707827700000|2024-02-13 12:35:00|8313.9|8298.9|8314|8299|8319.2|8299.2|8313.5|8293.6|26
1707828000000|2024-02-13 12:40:00|8319.2|8294.2|8314.9|8299.9|8319.2|8299.9|8313.9|8293.8|15
1707828300000|2024-02-13 12:45:00|8315|8300|8316.2|8301.2|8316.2|8301.2|8315|8300|9
1707828600000|2024-02-13 12:50:00|8316.1|8301.1|8316.1|8301.1|8321.2|8301.1|8316|8296.1|7
1707828900000|2024-02-13 12:55:00|8321.1|8296.1|8320.5|8295.5|8321.1|8300.5|8315.5|8294.9|12
1707829200000|2024-02-13 13:00:00|8320.4|8295.4|8320.7|8295.7|8320.7|8295.7|8320.4|8295.4|3
1707829500000|2024-02-13 13:05:00|8320.6|8295.6|8320.8|8295.8|8321.2|8296.2|8319.7|8294.7|21
1707829800000|2024-02-13 13:10:00|8320.7|8295.7|8320.2|8295.2|8320.8|8295.8|8320|8295|25
1707830100000|2024-02-13 13:15:00|8320.3|8295.3|8320.4|8295.4|8320.4|8295.4|8320.3|8295.3|2
1707830400000|2024-02-13 13:20:00|8320.3|8295.3|8321.5|8296.5|8321.7|8296.7|8320.3|8295.3|28
1707830700000|2024-02-13 13:25:00|8321.4|8296.4|8320.5|8295.5|8323|8298|8320.2|8295.2|72
1707831000000|2024-02-13 13:30:00|8320.3|8295.3|8327.2|8302.2|8328.2|8303.2|8320.2|8295.2|210
1707831300000|2024-02-13 13:35:00|8327.3|8302.3|8329|8304|8329.9|8304.9|8326.1|8301.1|85
1707831600000|2024-02-13 13:40:00|8329.3|8304.3|8331.9|8306.9|8332|8307|8329.2|8304.2|59
1707831900000|2024-02-13 13:45:00|8331.8|8306.8|8331.4|8306.4|8332|8307|8330.1|8305.1|75
1707832200000|2024-02-13 13:50:00|8331.5|8306.5|8329.1|8304.1|8331.6|8306.6|8328.6|8303.6|34
1707832500000|2024-02-13 13:55:00|8329.2|8304.2|8330.9|8305.9|8330.9|8305.9|8329.2|8304.2|22
1707832800000|2024-02-13 14:00:00|8330.8|8305.8|8330.4|8305.4|8331|8306|8329.7|8304.7|47
1707833100000|2024-02-13 14:05:00|8330.6|8305.6|8330.3|8305.3|8330.6|8305.6|8330.2|8305.2|9
1707833400000|2024-02-13 14:10:00|8330.2|8305.2|8329.9|8304.9|8330.4|8305.4|8329.7|8304.7|18
1707833700000|2024-02-13 14:15:00|8330|8305|8329.1|8304.1|8330.2|8310.4|8324.9|8304.1|14
1707834000000|2024-02-13 14:20:00|8329.3|8304.3|8329.9|8304.9|8329.9|8304.9|8329.1|8304.1|27
1707834300000|2024-02-13 14:25:00|8329.6|8304.6|8329|8304|8329.7|8304.7|8328.2|8303.2|29
1707834600000|2024-02-13 14:30:00|8328.9|8303.9|8329|8304|8329.2|8304.2|8328.5|8303.5|33
1707834900000|2024-02-13 14:35:00|8328.9|8303.9|8329.2|8304.2|8329.2|8309|8323.8|8303.7|15
1707835200000|2024-02-13 14:40:00|8329.3|8304.3|8329.7|8304.7|8329.8|8309.4|8324.4|8304.3|12
1707835500000|2024-02-13 14:45:00|8329.8|8304.8|8324.1|8309.1|8329.8|8309.6|8324|8304.3|37
1707835800000|2024-02-13 14:50:00|8329.3|8304.3|8329.5|8304.5|8329.6|8309.7|8324.2|8304.2|33
1707836100000|2024-02-13 14:55:00|8329.6|8304.6|8329.7|8304.7|8329.8|8309.8|8324.7|8304.4|17
1707836400000|2024-02-13 15:00:00|8329.5|8304.5|8329.2|8304.2|8329.8|8309.9|8324.9|8304.2|25
1707836700000|2024-02-13 15:05:00|8329.3|8304.3|8329.7|8304.7|8329.7|8309.7|8324.3|8304.1|34
1707837000000|2024-02-13 15:10:00|8329.5|8304.5|8329.7|8304.7|8329.8|8304.8|8329.2|8304.2|18
1707837300000|2024-02-13 15:15:00|8329.8|8304.8|8329.9|8304.9|8330|8305|8329.5|8304.5|19
1707837600000|2024-02-13 15:20:00|8329.8|8304.8|8324.9|8309.9|8330|8309.9|8324.6|8304.5|13
1707837900000|2024-02-13 15:25:00|8324.5|8309.5|8324.8|8309.8|8324.9|8309.9|8324.4|8309.4|20
1707838200000|2024-02-13 15:30:00|8324.9|8309.9|8330|8305|8330.1|8310|8324.9|8304.3|15
1707838500000|2024-02-13 15:35:00|8330.1|8305.1|8329.8|8304.8|8330.1|8305.1|8329.7|8304.7|6
1707838800000|2024-02-13 15:40:00|8329.7|8304.7|8329.1|8304.1|8329.8|8309.2|8324.1|8304|26
1707839100000|2024-02-13 15:45:00|8329.2|8304.2|8329.5|8304.5|8329.5|8309.4|8324.4|8303.9|29
1707839400000|2024-02-13 15:50:00|8329.6|8304.6|8329.6|8304.6|8329.7|8304.7|8329.5|8304.5|11
1707839700000|2024-02-13 15:55:00|8329.5|8304.5|8329.2|8304.2|8329.5|8304.5|8329.1|8304.1|16
1707840000000|2024-02-13 16:00:00|8329.1|8304.1|8328.7|8303.7|8329.1|8304.1|8328.7|8303.7|13
1707840300000|2024-02-13 16:05:00|8328.6|8303.6|8328.6|8303.6|8328.7|8303.7|8328.6|8303.6|5
1707840600000|2024-02-13 16:10:00|8328.7|8303.7|8329|8304|8329|8304|8328.6|8303.6|10
1707840900000|2024-02-13 16:15:00|8328.8|8303.8|8329.2|8304.2|8329.2|8304.2|8328.7|8303.7|10
1707841200000|2024-02-13 16:20:00|8329.3|8304.3|8329.5|8304.5|8329.6|8304.6|8329.2|8304.2|13
1707841500000|2024-02-13 16:25:00|8324.5|8309.5|8324.4|8309.4|8329.5|8309.7|8324.4|8304.5|6
1707841800000|2024-02-13 16:30:00|8324.5|8309.5|8330.1|8305.1|8330.2|8310.3|8324.5|8305.1|12
1707842100000|2024-02-13 16:35:00|8330.2|8305.2|8330.1|8305.1|8330.2|8305.2|8330|8305|4
1707842400000|2024-02-13 16:40:00|8329.9|8304.9|8330|8305|8330.1|8305.1|8329.6|8304.6|6
1707842700000|2024-02-13 16:45:00|8329.5|8304.5|8329.6|8304.6|8330.1|8305.1|8329.2|8304.2|12
1707843000000|2024-02-13 16:50:00|8329.4|8304.4|8330.1|8305.1|8330.2|8305.2|8329.4|8304.4|17
1707843300000|2024-02-13 16:55:00|8330|8305|8330.1|8305.1|8330.2|8305.2|8330|8305|7
1707843600000|2024-02-13 17:00:00|8330|8305|8330.1|8305.1|8330.3|8305.3|8330|8305|6
1707843900000|2024-02-13 17:05:00|8330.4|8305.4|8330.2|8305.2|8330.4|8305.4|8330.2|8305.2|3
1707844200000|2024-02-13 17:10:00|8330|8305|8330.8|8305.8|8330.8|8310.4|8325.3|8304.8|11
1707844500000|2024-02-13 17:15:00|8330.7|8305.7|8330.7|8305.7|8331|8306|8330.6|8305.6|13
1707844800000|2024-02-13 17:20:00|8330|8305|8330.5|8305.5|8330.5|8310.5|8325|8304.9|108
1707845100000|2024-02-13 17:25:00|8330.6|8305.6|8330.8|8305.8|8330.8|8305.8|8330.6|8305.6|3
1707845400000|2024-02-13 17:30:00|8330.7|8305.7|8330.8|8305.8|8330.8|8305.8|8330.7|8305.7|10
1707845700000|2024-02-13 17:35:00|8330.7|8305.7|8330.8|8305.8|8330.8|8305.8|8330.7|8305.7|2
1707846000000|2024-02-13 17:40:00|8330.9|8305.9|8330.7|8305.7|8330.9|8305.9|8330.7|8305.7|9
1707846300000|2024-02-13 17:45:00|8330.8|8305.8|8330.8|8305.8|8330.8|8305.8|8330.7|8305.7|17
1707846600000|2024-02-13 17:50:00|8330.7|8305.7|8330.9|8305.9|8330.9|8305.9|8330.7|8305.7|7
1707846900000|2024-02-13 17:55:00|8331|8306|8330.9|8305.9|8331|8306|8330.8|8305.8|4
1707847200000|2024-02-13 18:00:00|8330.8|8305.8|8330.8|8305.8|8330.9|8305.9|8330.7|8305.7|12
1707847500000|2024-02-13 18:05:00|8330.9|8305.9|8330.8|8305.8|8330.9|8305.9|8330.8|8305.8|8
1707847800000|2024-02-13 18:10:00|8330.9|8305.9|8332.1|8307.1|8332.2|8307.2|8330.8|8305.8|13
1707848100000|2024-02-13 18:15:00|8332.2|8307.2|8332.2|8307.2|8332.2|8307.2|8332.1|8307.1|3
1707848700000|2024-02-13 18:25:00|8332.1|8307.1|8331.4|8306.4|8332.1|8307.1|8331.4|8306.4|5
1707849000000|2024-02-13 18:30:00|8326.4|8311.4|8326.4|8311.4|8326.4|8311.4|8326.4|8311.4|1
1707849900000|2024-02-13 18:45:00|8326.3|8311.3|8326.4|8311.4|8326.4|8311.4|8326.3|8311.3|2
1707850200000|2024-02-13 18:50:00|8326.1|8311.1|8326|8311|8326.1|8311.1|8326|8311|2
1707851100000|2024-02-13 19:05:00|8326.1|8311.1|8331|8306|8331|8311.1|8326|8306|3
1707851400000|2024-02-13 19:10:00|8331.1|8306.1|8331.3|8306.3|8331.6|8306.6|8330.3|8305.3|10
1707851700000|2024-02-13 19:15:00|8331.4|8306.4|8326.3|8311.3|8331.4|8311.3|8326.3|8306.4|2
1707852000000|2024-02-13 19:20:00|8326.5|8311.5|8326.5|8311.5|8326.6|8311.6|8326.5|8311.5|3
1707853200000|2024-02-13 19:40:00|8331.5|8306.5|8331.8|8306.8|8332|8307|8331.5|8306.5|5
1707853500000|2024-02-13 19:45:00|8331.7|8306.7|8331.7|8306.7|8331.7|8306.7|8331.7|8306.7|1
1707853800000|2024-02-13 19:50:00|8326.5|8311.5|8331.5|8306.5|8331.5|8311.5|8326.4|8306.5|3
1707854100000|2024-02-13 19:55:00|8331.7|8306.7|8332.8|8307.8|8332.8|8307.8|8331.7|8306.7|7
1707854400000|2024-02-13 20:00:00|8332.7|8307.7|8332.4|8307.4|8332.7|8307.7|8332.4|8307.4|4
1707854700000|2024-02-13 20:05:00|8332.3|8307.3|8332.4|8307.4|8332.4|8307.4|8332.3|8307.3|2
1707855300000|2024-02-13 20:15:00|8331.9|8306.9|8331.7|8306.7|8331.9|8306.9|8331.6|8306.6|11
1707855600000|2024-02-13 20:20:00|8331.8|8306.8|8331.8|8306.8|8331.8|8306.8|8331.8|8306.8|1
1707855900000|2024-02-13 20:25:00|8331.7|8306.7|8331.7|8306.7|8331.7|8306.7|8331.7|8306.7|1
1707856200000|2024-02-13 20:30:00|8331.8|8306.8|8331.8|8306.8|8331.8|8306.8|8331.8|8306.8|1
1707856800000|2024-02-13 20:40:00|8331.7|8306.7|8331.7|8306.7|8331.7|8306.7|8331.7|8306.7|1
1707857100000|2024-02-13 20:45:00|8331.6|8306.6|8331.3|8306.3|8331.6|8306.6|8330.9|8305.9|8
1707857400000|2024-02-13 20:50:00|8330.8|8305.8|8330.7|8305.7|8330.9|8305.9|8330.7|8305.7|9
1707857700000|2024-02-13 20:55:00|8330.8|8305.8|8330.7|8305.7|8330.8|8305.8|8330.7|8305.7|6
1707876000000|2024-02-14 02:00:00|8331.5|8306.5|8331|8306|8331.8|8306.8|8330.9|8305.9|12
1707876300000|2024-02-14 02:05:00|8330.9|8305.9|8331|8306|8331|8306|8330.9|8305.9|2
1707876600000|2024-02-14 02:10:00|8329.9|8304.9|8329.7|8304.7|8329.9|8304.9|8329.7|8304.7|6
1707876900000|2024-02-14 02:15:00|8329.6|8304.6|8329.6|8304.6|8329.7|8304.7|8329.5|8304.5|35
1707877200000|2024-02-14 02:20:00|8329.5|8304.5|8329.6|8304.6|8329.6|8304.6|8329.5|8304.5|32
1707877500000|2024-02-14 02:25:00|8329.5|8304.5|8329.5|8304.5|8329.6|8304.6|8329.5|8304.5|31
1707877800000|2024-02-14 02:30:00|8329.4|8304.4|8329.5|8304.5|8329.5|8304.5|8329.4|8304.4|2
1707878400000|2024-02-14 02:40:00|8329.4|8304.4|8328.5|8303.5|8329.4|8304.4|8328.5|8303.5|9
1707878700000|2024-02-14 02:45:00|8328.6|8303.6|8329.1|8304.1|8329.1|8304.1|8328.5|8303.5|12
1707879000000|2024-02-14 02:50:00|8329.2|8304.2|8329.4|8304.4|8329.4|8304.4|8328.9|8303.9|19
1707879300000|2024-02-14 02:55:00|8329.3|8304.3|8329.6|8304.6|8329.6|8304.6|8329.3|8304.3|3
1707879600000|2024-02-14 03:00:00|8329.7|8304.7|8331.6|8306.6|8331.6|8306.6|8329.5|8304.5|29
1707879900000|2024-02-14 03:05:00|8331.7|8306.7|8331.6|8306.6|8331.9|8306.9|8331.2|8306.2|18
1707880200000|2024-02-14 03:10:00|8331.8|8306.8|8330.9|8305.9|8332|8307|8330.9|8305.9|16
1707880500000|2024-02-14 03:15:00|8330.8|8305.8|8330.6|8305.6|8330.8|8305.8|8329.8|8304.8|15
1707880800000|2024-02-14 03:20:00|8330.5|8305.5|8330.3|8305.3|8330.8|8305.8|8330.3|8305.3|10
1707881100000|2024-02-14 03:25:00|8330.7|8305.7|8330.9|8305.9|8331|8306|8330.7|8305.7|9
1707881400000|2024-02-14 03:30:00|8331|8306|8332.5|8307.5|8332.7|8307.7|8330.9|8305.9|37
1707881700000|2024-02-14 03:35:00|8332.4|8307.4|8330.8|8305.8|8332.9|8311.3|8325.2|8305.7|69
1707882000000|2024-02-14 03:40:00|8325.9|8310.9|8326.7|8311.7|8326.7|8311.7|8325.8|8310.8|19
1707882300000|2024-02-14 03:45:00|8326.6|8311.6|8326.2|8311.2|8331.1|8311.6|8326.1|8306.1|6
1707882600000|2024-02-14 03:50:00|8326.3|8311.3|8326.4|8311.4|8326.4|8311.4|8326.3|8311.3|6
1707882900000|2024-02-14 03:55:00|8326.3|8311.3|8326.3|8311.3|8326.5|8311.5|8326.1|8311.1|9
1707883200000|2024-02-14 04:00:00|8326.4|8311.4|8326.7|8311.7|8331.3|8312.1|8326.3|8306.3|17
1707883500000|2024-02-14 04:05:00|8326.8|8311.8|8327.1|8312.1|8331.8|8312.1|8326.8|8306.6|12
1707883800000|2024-02-14 04:10:00|8327.3|8312.3|8327.9|8312.9|8328.1|8313.1|8327.3|8312.3|20
1707884100000|2024-02-14 04:15:00|8328|8313|8327|8312|8332.7|8313|8327|8307.1|14
1707884400000|2024-02-14 04:20:00|8327.1|8312.1|8327|8312|8332|8312.1|8325.8|8306.3|31
1707884700000|2024-02-14 04:25:00|8326.9|8311.9|8326.1|8311.1|8326.9|8311.9|8326.1|8311.1|9
1707885000000|2024-02-14 04:30:00|8326.2|8311.2|8326|8311|8326.3|8311.3|8326|8311|14
1707885300000|2024-02-14 04:35:00|8325.8|8310.8|8324.9|8309.9|8330.7|8310.8|8324.8|8305.2|22
1707885600000|2024-02-14 04:40:00|8324.8|8309.8|8323.6|8308.6|8324.9|8309.9|8323.4|8308.4|62
1707885900000|2024-02-14 04:45:00|8323.7|8308.7|8325|8310|8329.8|8310.3|8323.7|8304.8|38
1707886200000|2024-02-14 04:50:00|8325.2|8310.2|8325.3|8310.3|8325.4|8310.4|8325.2|8310.2|10
1707886500000|2024-02-14 04:55:00|8325.4|8310.4|8325.8|8310.8|8326.4|8311.4|8325.3|8310.3|28
1707886800000|2024-02-14 05:00:00|8325.6|8310.6|8325.8|8310.8|8326.6|8311.6|8325.5|8310.5|34
1707887100000|2024-02-14 05:05:00|8330.6|8305.6|8325.5|8310.5|8330.6|8310.7|8325.2|8305.5|11
1707887400000|2024-02-14 05:10:00|8325.6|8310.6|8325.2|8310.2|8325.7|8310.7|8325.1|8310.1|18
1707887700000|2024-02-14 05:15:00|8325.3|8310.3|8325.4|8310.4|8325.5|8310.5|8325.2|8310.2|13
1707888000000|2024-02-14 05:20:00|8325.3|8310.3|8324.7|8309.7|8325.3|8310.3|8324.7|8309.7|10
1707888300000|2024-02-14 05:25:00|8324.4|8309.4|8323.9|8308.9|8324.4|8309.4|8323.4|8308.4|32
1707888600000|2024-02-14 05:30:00|8324|8309|8324.1|8309.1|8324.2|8309.2|8323.4|8308.4|28
1707888900000|2024-02-14 05:35:00|8324.2|8309.2|8324.9|8309.9|8325.3|8310.3|8324.2|8309.2|21
1707889200000|2024-02-14 05:40:00|8325|8310|8324.8|8309.8|8325|8310|8324.8|8309.8|11
1707889500000|2024-02-14 05:45:00|8324.9|8309.9|8324.7|8309.7|8329.8|8310|8324.7|8304.8|10
1707889800000|2024-02-14 05:50:00|8329.4|8304.4|8323.2|8308.2|8329.4|8309.3|8323|8304.2|20
1707890100000|2024-02-14 05:55:00|8323.6|8308.6|8323.7|8308.7|8328.9|8308.9|8323.6|8303.7|20
1707890400000|2024-02-14 06:00:00|8324.1|8309.1|8323.7|8308.7|8324.1|8309.1|8323.7|8308.7|9
1707890700000|2024-02-14 06:05:00|8323.8|8308.8|8324.9|8309.9|8324.9|8309.9|8323.8|8308.8|12
1707891000000|2024-02-14 06:10:00|8324.8|8309.8|8324.9|8309.9|8324.9|8309.9|8324.4|8309.4|18
1707891300000|2024-02-14 06:15:00|8324.8|8309.8|8325|8310|8325|8310|8324.8|8309.8|9
1707891600000|2024-02-14 06:20:00|8324.9|8309.9|8325.2|8310.2|8330.3|8310.2|8324.9|8305.1|15
1707891900000|2024-02-14 06:25:00|8329.9|8304.9|8325.3|8310.3|8329.9|8310.3|8324.8|8304.9|7
1707892200000|2024-02-14 06:30:00|8325.2|8310.2|8324.8|8309.8|8325.2|8310.2|8324.8|8309.8|8
1707892500000|2024-02-14 06:35:00|8325.1|8310.1|8324.9|8309.9|8325.1|8310.1|8324.7|8309.7|4
1707892800000|2024-02-14 06:40:00|8325|8310|8324.8|8309.8|8329.8|8310|8324.8|8304.8|3
1707893100000|2024-02-14 06:45:00|8324.7|8309.7|8324.7|8309.7|8324.8|8309.8|8324.3|8309.3|13
1707893400000|2024-02-14 06:50:00|8324.6|8309.6|8324.5|8309.5|8324.7|8309.7|8324.4|8309.4|8
1707893700000|2024-02-14 06:55:00|8324.6|8309.6|8324.4|8309.4|8324.8|8309.8|8324.4|8309.4|5
1707894000000|2024-02-14 07:00:00|8324.3|8309.3|8330.7|8305.7|8331.2|8309.7|8324.3|8304.7|24
1707894300000|2024-02-14 07:05:00|8325.8|8310.8|8330.2|8305.2|8330.7|8310.8|8325.3|8305.2|19
1707894600000|2024-02-14 07:10:00|8330.1|8305.1|8329.1|8304.1|8330.1|8305.1|8329.1|8304.1|31
1707894900000|2024-02-14 07:15:00|8329|8304|8329|8304|8329.1|8304.1|8328.9|8303.9|5
1707895200000|2024-02-14 07:20:00|8329.2|8304.2|8329|8304|8329.3|8304.3|8329|8304|7
1707895500000|2024-02-14 07:25:00|8328.9|8303.9|8328.9|8303.9|8329.2|8304.2|8328.8|8303.8|13
1707895800000|2024-02-14 07:30:00|8329|8304|8328.9|8303.9|8329.2|8304.2|8328.9|8303.9|28
1707896100000|2024-02-14 07:35:00|8329|8304|8328.8|8303.8|8329|8304|8328.8|8303.8|7
1707896400000|2024-02-14 07:40:00|8328.7|8303.7|8328|8303|8328.7|8303.7|8327.8|8302.8|22
1707896700000|2024-02-14 07:45:00|8327.9|8302.9|8326.9|8301.9|8328|8303|8326.9|8301.9|19
1707897000000|2024-02-14 07:50:00|8327|8302|8327.2|8302.2|8327.2|8302.2|8326.8|8301.8|17
1707897300000|2024-02-14 07:55:00|8327.6|8302.6|8328.5|8303.5|8328.6|8308.6|8323.6|8302.5|30
1707897600000|2024-02-14 08:00:00|8328.6|8303.6|8329.1|8304.1|8329.1|8304.1|8328.5|8303.5|25
1707897900000|2024-02-14 08:05:00|8329|8304|8329|8304|8329.2|8304.2|8328.9|8303.9|9
1707898200000|2024-02-14 08:10:00|8328.9|8303.9|8328.8|8303.8|8329|8304|8328.4|8303.4|34
1707898500000|2024-02-14 08:15:00|8328.9|8303.9|8329|8304|8329|8304|8328.7|8303.7|11
1707898800000|2024-02-14 08:20:00|8328.9|8303.9|8329.2|8304.2|8329.8|8304.8|8328.9|8303.9|25
1707899100000|2024-02-14 08:25:00|8329.3|8304.3|8329.1|8304.1|8329.3|8304.3|8328.7|8303.7|16
1707899400000|2024-02-14 08:30:00|8328.9|8303.9|8328.8|8303.8|8329.3|8304.3|8328.8|8303.8|17
1707899700000|2024-02-14 08:35:00|8328.7|8303.7|8328.7|8303.7|8328.8|8308.8|8323.8|8303.7|4
1707900000000|2024-02-14 08:40:00|8328.8|8303.8|8327.6|8302.6|8329.2|8308.7|8323.7|8302.6|34
1707900300000|2024-02-14 08:45:00|8327.7|8302.7|8327.3|8302.3|8327.9|8307.7|8322.4|8302.3|32
1707900600000|2024-02-14 08:50:00|8322.4|8307.4|8327.5|8302.5|8327.8|8307.8|8322.3|8302.3|13
1707900900000|2024-02-14 08:55:00|8327.6|8302.6|8327.9|8302.9|8328.1|8303.1|8327.5|8302.5|26
1707901200000|2024-02-14 09:00:00|8328|8303|8327.5|8302.5|8328|8303|8327.5|8302.5|13
1707901500000|2024-02-14 09:05:00|8327.4|8302.4|8327.2|8302.2|8327.4|8302.4|8326.7|8301.7|23
1707901800000|2024-02-14 09:10:00|8327.1|8302.1|8326.1|8301.1|8327.1|8302.1|8325.7|8300.7|47
1707902100000|2024-02-14 09:15:00|8326.2|8301.2|8327|8302|8327|8302|8325.9|8300.9|30
1707902400000|2024-02-14 09:20:00|8326.9|8301.9|8326.5|8301.5|8326.9|8301.9|8326.2|8301.2|20
1707902700000|2024-02-14 09:25:00|8326.1|8301.1|8321.3|8306.3|8326.3|8306.3|8321.3|8300.6|19
1707903000000|2024-02-14 09:30:00|8321.2|8306.2|8326.2|8301.2|8326.3|8306.2|8321.2|8301.1|8
1707903300000|2024-02-14 09:35:00|8326.1|8301.1|8326.2|8301.2|8326.3|8301.3|8326.1|8301.1|8
1707903600000|2024-02-14 09:40:00|8326.3|8301.3|8325.7|8300.7|8326.3|8301.3|8325.6|8300.6|19
1707903900000|2024-02-14 09:45:00|8325.6|8300.6|8325.5|8300.5|8325.7|8300.7|8325.2|8300.2|20
1707904200000|2024-02-14 09:50:00|8325.6|8300.6|8324.1|8299.1|8325.6|8305.1|8320|8299|31
1707904500000|2024-02-14 09:55:00|8324|8299|8324.3|8299.3|8324.8|8299.8|8324|8299|29
1707904800000|2024-02-14 10:00:00|8324.4|8299.4|8324.8|8299.8|8325.4|8305.4|8319.8|8299.3|26
1707905100000|2024-02-14 10:05:00|8325.1|8300.1|8325.1|8300.1|8325.2|8305.2|8320.2|8300|14
1707905400000|2024-02-14 10:10:00|8325|8300|8324.8|8299.8|8325.1|8300.1|8324.8|8299.8|7
1707905700000|2024-02-14 10:15:00|8324.7|8299.7|8324.5|8299.5|8324.8|8299.8|8324.5|8299.5|5
1707906000000|2024-02-14 10:20:00|8324.6|8299.6|8324.7|8299.7|8324.7|8299.7|8324.2|8299.2|9
1707906300000|2024-02-14 10:25:00|8324.6|8299.6|8324.5|8299.5|8324.7|8299.7|8324.5|8299.5|8
1707906600000|2024-02-14 10:30:00|8324.6|8299.6|8324.8|8299.8|8324.8|8299.8|8324.5|8299.5|15
1707906900000|2024-02-14 10:35:00|8324.7|8299.7|8324.6|8299.6|8324.7|8299.7|8324.4|8299.4|11
1707907200000|2024-02-14 10:40:00|8324.4|8299.4|8324.2|8299.2|8324.5|8299.5|8324|8299|11
1707907500000|2024-02-14 10:45:00|8324.3|8299.3|8324.2|8299.2|8324.3|8299.3|8324.2|8299.2|4
1707907800000|2024-02-14 10:50:00|8324.3|8299.3|8324.3|8299.3|8324.3|8299.3|8324.2|8299.2|3
1707908100000|2024-02-14 10:55:00|8324.2|8299.2|8324.3|8299.3|8324.3|8299.3|8324.2|8299.2|4
1707908400000|2024-02-14 11:00:00|8324.5|8299.5|8324.4|8299.4|8324.5|8299.5|8324.4|8299.4|6
1707908700000|2024-02-14 11:05:00|8324.5|8299.5|8324.2|8299.2|8324.5|8299.5|8324.1|8299.1|10
1707909000000|2024-02-14 11:10:00|8324.3|8299.3|8324.2|8299.2|8324.3|8299.3|8323.8|8298.8|16
1707909300000|2024-02-14 11:15:00|8324.3|8299.3|8324.2|8299.2|8324.3|8304.2|8319.2|8299|21
1707909600000|2024-02-14 11:20:00|8324.3|8299.3|8324.3|8299.3|8324.3|8299.3|8324.3|8299.3|1
1707909900000|2024-02-14 11:25:00|8324.2|8299.2|8324.4|8299.4|8324.4|8299.4|8324.2|8299.2|7
1707910200000|2024-02-14 11:30:00|8324.3|8299.3|8324.3|8299.3|8324.3|8299.3|8324.3|8299.3|1
1707910500000|2024-02-14 11:35:00|8324.2|8299.2|8324.2|8299.2|8324.2|8299.2|8324.2|8299.2|1
1707910800000|2024-02-14 11:40:00|8324.3|8299.3|8324.2|8299.2|8324.3|8299.3|8324.2|8299.2|2
1707911400000|2024-02-14 11:50:00|8324.3|8299.3|8324.3|8299.3|8324.3|8299.3|8324.3|8299.3|1
1707911700000|2024-02-14 11:55:00|8324.2|8299.2|8324.3|8299.3|8324.3|8299.3|8324.2|8299.2|6
1707912000000|2024-02-14 12:00:00|8324.2|8299.2|8323.8|8298.8|8324.2|8303.6|8318.6|8298.7|7
1707912300000|2024-02-14 12:05:00|8323.9|8298.9|8323.8|8298.8|8323.9|8298.9|8323.8|8298.8|2
1707912600000|2024-02-14 12:10:00|8323.9|8298.9|8323.9|8298.9|8323.9|8298.9|8323.9|8298.9|1
1707912900000|2024-02-14 12:15:00|8324|8299|8324|8299|8324.1|8299.1|8324|8299|3
1707913200000|2024-02-14 12:20:00|8324.1|8299.1|8324.1|8299.1|8324.1|8299.1|8324.1|8299.1|1
1707913500000|2024-02-14 12:25:00|8324|8299|8324|8299|8324|8299|8324|8299|1
1707913800000|2024-02-14 12:30:00|8324.1|8299.1|8324.2|8299.2|8324.2|8299.2|8324|8299|6
1707914100000|2024-02-14 12:35:00|8324.1|8299.1|8324.3|8299.3|8324.3|8299.3|8324.1|8299.1|5
1707914400000|2024-02-14 12:40:00|8324.7|8299.7|8324.5|8299.5|8324.8|8299.8|8324.4|8299.4|7
1707915000000|2024-02-14 12:50:00|8324.6|8299.6|8324.8|8299.8|8324.8|8299.8|8324.3|8299.3|11
1707915300000|2024-02-14 12:55:00|8324.7|8299.7|8324.6|8299.6|8324.8|8299.8|8324.4|8299.4|9
1707915600000|2024-02-14 13:00:00|8324.7|8299.7|8324.7|8299.7|8324.7|8299.7|8324.3|8299.3|8
1707915900000|2024-02-14 13:05:00|8324.6|8299.6|8324.6|8299.6|8324.6|8299.6|8324.6|8299.6|1
1707916200000|2024-02-14 13:10:00|8319.6|8304.6|8319.5|8304.5|8319.7|8304.7|8319.5|8304.5|4
1707916500000|2024-02-14 13:15:00|8319.6|8304.6|8319.8|8304.8|8319.8|8304.8|8319.6|8304.6|3
1707916800000|2024-02-14 13:20:00|8319.7|8304.7|8320|8305|8320.5|8305.5|8319.7|8304.7|12
1707917100000|2024-02-14 13:25:00|8320.1|8305.1|8319.8|8304.8|8320.3|8305.3|8319.8|8304.8|7
1707917400000|2024-02-14 13:30:00|8319.7|8304.7|8319.5|8304.5|8319.7|8304.7|8319.3|8304.3|7
1707917700000|2024-02-14 13:35:00|8319.7|8304.7|8319.3|8304.3|8324.3|8304.7|8319.3|8299.3|9
1707918000000|2024-02-14 13:40:00|8319.2|8304.2|8324.1|8299.1|8324.1|8304.2|8318.8|8299.1|7
1707918300000|2024-02-14 13:45:00|8324|8299|8324.1|8299.1|8324.4|8304.1|8319|8299|9
1707918600000|2024-02-14 13:50:00|8324.2|8299.2|8324.1|8299.1|8324.2|8299.2|8324.1|8299.1|2
1707918900000|2024-02-14 13:55:00|8324|8299|8320|8305|8324.4|8305.1|8319.8|8299|12
1707919200000|2024-02-14 14:00:00|8319.9|8304.9|8319.9|8304.9|8319.9|8304.9|8319.3|8304.3|7
1707919500000|2024-02-14 14:05:00|8319.8|8304.8|8324.4|8299.4|8324.4|8304.8|8319.3|8299.3|12
1707919800000|2024-02-14 14:10:00|8324.3|8299.3|8324.1|8299.1|8324.4|8299.4|8324.1|8299.1|6
1707920100000|2024-02-14 14:15:00|8324|8299|8319.2|8304.2|8324|8304.3|8319.2|8299|4
1707920400000|2024-02-14 14:20:00|8319.3|8304.3|8319.5|8304.5|8319.5|8304.5|8319.3|8304.3|3
1707920700000|2024-02-14 14:25:00|8319.4|8304.4|8324|8299|8324.4|8304.5|8319.4|8298.9|26
1707921000000|2024-02-14 14:30:00|8324.2|8299.2|8324|8299|8324.2|8304.3|8318.8|8299|19
1707921300000|2024-02-14 14:35:00|8319|8304|8324|8299|8324.1|8304.1|8318.9|8298.9|9
1707921600000|2024-02-14 14:40:00|8323.9|8298.9|8324.4|8299.4|8324.4|8304.4|8319|8298.8|22
1707921900000|2024-02-14 14:45:00|8324.5|8299.5|8324.5|8299.5|8324.5|8299.5|8324.5|8299.5|1
1707922200000|2024-02-14 14:50:00|8324.6|8299.6|8324.9|8299.9|8325|8305|8319.9|8299.6|7
1707922500000|2024-02-14 14:55:00|8324.8|8299.8|8319.8|8304.8|8324.8|8304.9|8319.8|8299.8|3
1707922800000|2024-02-14 15:00:00|8319.9|8304.9|8325|8300|8325|8305.2|8319.9|8299.9|14
1707923100000|2024-02-14 15:05:00|8324.9|8299.9|8325.2|8300.2|8325.2|8305.1|8320|8299.8|9
1707923400000|2024-02-14 15:10:00|8325.3|8300.3|8325.6|8300.6|8325.6|8305.6|8320.4|8300.3|8
1707923700000|2024-02-14 15:15:00|8325.4|8300.4|8320.2|8305.2|8325.4|8305.3|8320.2|8300|10
1707924000000|2024-02-14 15:20:00|8320.3|8305.3|8319.7|8304.7|8320.3|8305.3|8319.7|8304.7|6
1707924300000|2024-02-14 15:25:00|8319.8|8304.8|8324.7|8299.7|8324.7|8304.8|8319.8|8299.7|2
1707924600000|2024-02-14 15:30:00|8319.7|8304.7|8319.7|8304.7|8319.7|8304.7|8319.4|8304.4|9
1707924900000|2024-02-14 15:35:00|8319.2|8304.2|8319.7|8304.7|8319.8|8304.8|8319.2|8304.2|7
1707925200000|2024-02-14 15:40:00|8319.8|8304.8|8319.9|8304.9|8320|8305|8319.8|8304.8|4
1707926100000|2024-02-14 15:55:00|8319.8|8304.8|8319.8|8304.8|8319.8|8304.8|8319.8|8304.8|1
1707926400000|2024-02-14 16:00:00|8319.9|8304.9|8324.3|8299.3|8324.8|8304.9|8319.5|8299.3|13
1707926700000|2024-02-14 16:05:00|8319.2|8304.2|8319.3|8304.3|8324.4|8304.7|8319.2|8299.3|18
1707927000000|2024-02-14 16:10:00|8319.2|8304.2|8319.2|8304.2|8319.3|8304.3|8319.2|8304.2|3
1707927300000|2024-02-14 16:15:00|8319.3|8304.3|8324.3|8299.3|8324.3|8304.3|8319.2|8299.2|5
1707927600000|2024-02-14 16:20:00|8324.4|8299.4|8318.8|8303.8|8324.4|8304.3|8318.8|8299|6
1707927900000|2024-02-14 16:25:00|8318.9|8303.9|8318.5|8303.5|8323.8|8303.9|8318.5|8298.6|19
1707928200000|2024-02-14 16:30:00|8319|8304|8318.7|8303.7|8319|8304|8318.6|8303.6|10
1707928500000|2024-02-14 16:35:00|8318.6|8303.6|8318.7|8303.7|8318.7|8303.7|8318.6|8303.6|2
1707928800000|2024-02-14 16:40:00|8318.8|8303.8|8318.7|8303.7|8318.8|8303.8|8318.7|8303.7|2
1707929100000|2024-02-14 16:45:00|8318.8|8303.8|8318.8|8303.8|8318.8|8303.8|8318.8|8303.8|1
1707929400000|2024-02-14 16:50:00|8318.6|8303.6|8318.2|8303.2|8323.3|8303.6|8318.2|8298.2|4
1707929700000|2024-02-14 16:55:00|8318.3|8303.3|8323.5|8298.5|8323.5|8303.5|8318.3|8298.5|4
1707930000000|2024-02-14 17:00:00|8323.4|8298.4|8323.5|8298.5|8323.6|8298.6|8323.3|8298.3|6
1707930300000|2024-02-14 17:05:00|8323.4|8298.4|8319.5|8304.5|8323.5|8304.5|8318.3|8298.2|14
1707930600000|2024-02-14 17:10:00|8324.4|8299.4|8319.7|8304.7|8324.7|8304.7|8319.5|8299.4|5
1707930900000|2024-02-14 17:15:00|8319.8|8304.8|8319.4|8304.4|8324.9|8304.8|8319.4|8299.5|14
1707931200000|2024-02-14 17:20:00|8319.5|8304.5|8319.5|8304.5|8319.6|8304.6|8319.5|8304.5|5
1707931500000|2024-02-14 17:25:00|8319.6|8304.6|8324.5|8299.5|8324.6|8304.6|8319.6|8299.5|3
1707931800000|2024-02-14 17:30:00|8324.4|8299.4|8323.9|8298.9|8324.4|8299.4|8323.9|8298.9|3
1707932100000|2024-02-14 17:35:00|8318.8|8303.8|8318.8|8303.8|8318.8|8303.8|8318.8|8303.8|1
1707932400000|2024-02-14 17:40:00|8318.7|8303.7|8318.7|8303.7|8318.7|8303.7|8318.7|8303.7|1
1707932700000|2024-02-14 17:45:00|8318.6|8303.6|8318.4|8303.4|8318.7|8303.7|8318.3|8303.3|8
1707933000000|2024-02-14 17:50:00|8323.2|8298.2|8323.2|8298.2|8323.3|8298.3|8323.2|8298.2|3
1707933300000|2024-02-14 17:55:00|8318.1|8303.1|8318.1|8303.1|8318.2|8303.2|8318|8303|5
1707933600000|2024-02-14 18:00:00|8318|8303|8317.9|8302.9|8322.9|8303.1|8317.8|8297.9|10
1707933900000|2024-02-14 18:05:00|8318|8303|8318|8303|8318|8303|8318|8303|1
1707934200000|2024-02-14 18:10:00|8317.9|8302.9|8318.1|8303.1|8318.1|8303.1|8317.9|8302.9|3
1707934500000|2024-02-14 18:15:00|8318.4|8303.4|8318.8|8303.8|8323.9|8303.8|8318.4|8298.8|6
1707934800000|2024-02-14 18:20:00|8318.7|8303.7|8318.7|8303.7|8318.7|8303.7|8318.5|8303.5|5
1707935100000|2024-02-14 18:25:00|8318.6|8303.6|8318.7|8303.7|8318.8|8303.8|8318.4|8303.4|9
1707935400000|2024-02-14 18:30:00|8318.6|8303.6|8323.5|8298.5|8323.5|8303.6|8318.5|8298.5|3
1707935700000|2024-02-14 18:35:00|8323.4|8298.4|8323.4|8298.4|8323.4|8298.4|8323.4|8298.4|1
1707936300000|2024-02-14 18:45:00|8323.3|8298.3|8323.2|8298.2|8323.3|8298.3|8323.2|8298.2|2
1707936600000|2024-02-14 18:50:00|8323.3|8298.3|8318.2|8303.2|8323.3|8303.2|8318.2|8298.2|4
1707936900000|2024-02-14 18:55:00|8318.5|8303.5|8318.2|8303.2|8318.5|8303.5|8318.2|8303.2|10
1707937200000|2024-02-14 19:00:00|8318.3|8303.3|8318.3|8303.3|8318.4|8303.4|8318.2|8303.2|20
1707937500000|2024-02-14 19:05:00|8318.4|8303.4|8323.3|8298.3|8323.4|8303.5|8318.3|8298.3|76
1707937800000|2024-02-14 19:10:00|8323.4|8298.4|8318.4|8303.4|8323.4|8303.5|8318.3|8298.3|39
1707938100000|2024-02-14 19:15:00|8318.3|8303.3|8318.3|8303.3|8318.3|8303.3|8318.3|8303.3|1
1707938400000|2024-02-14 19:20:00|8318.2|8303.2|8317.8|8302.8|8323.2|8303.3|8317.8|8298.2|15
1707938700000|2024-02-14 19:25:00|8318|8303|8318|8303|8318|8303|8317.8|8302.8|17
1707939000000|2024-02-14 19:30:00|8322.9|8297.9|8318|8303|8322.9|8303|8318|8297.8|6
1707939300000|2024-02-14 19:35:00|8322.9|8297.9|8323|8298|8323|8298|8322.9|8297.9|2
1707940800000|2024-02-14 20:00:00|8323.1|8298.1|8323.1|8298.1|8323.1|8298.1|8323.1|8298.1|1
1707941100000|2024-02-14 20:05:00|8323|8298|8323|8298|8323|8298|8323|8298|1
1707942600000|2024-02-14 20:30:00|8323.1|8298.1|8323.3|8298.3|8323.3|8298.3|8323.1|8298.1|2
1707942900000|2024-02-14 20:35:00|8323.2|8298.2|8323.2|8298.2|8323.2|8298.2|8323.2|8298.2|1
1707943200000|2024-02-14 20:40:00|8323.1|8298.1|8323|8298|8323.1|8298.1|8323|8298|2
1707943800000|2024-02-14 20:50:00|8323.2|8298.2|8323.3|8298.3|8323.4|8298.4|8323.2|8298.2|4
1707962400000|2024-02-15 02:00:00|8325|8300|8324.8|8299.8|8325.1|8300.1|8324.8|8299.8|9
1707963000000|2024-02-15 02:10:00|8324.3|8299.3|8323.1|8298.1|8324.3|8299.3|8323.1|8298.1|5
1707963300000|2024-02-15 02:15:00|8324.1|8299.1|8324.3|8299.3|8324.6|8299.6|8324.1|8299.1|15
1707964200000|2024-02-15 02:30:00|8323.9|8298.9|8323.8|8298.8|8323.9|8298.9|8323.8|8298.8|12
1707964500000|2024-02-15 02:35:00|8323.9|8298.9|8323.8|8298.8|8323.9|8298.9|8323.8|8298.8|2
1707964800000|2024-02-15 02:40:00|8323.9|8298.9|8323.5|8298.5|8324|8299|8323.5|8298.5|4
1707965100000|2024-02-15 02:45:00|8323.4|8298.4|8320.2|8295.2|8323.8|8298.8|8320.1|8295.1|34
1707965400000|2024-02-15 02:50:00|8320.1|8295.1|8320.1|8295.1|8320.2|8295.2|8320|8295|15
1707965700000|2024-02-15 02:55:00|8320.3|8295.3|8320.6|8295.6|8321|8296|8320.3|8295.3|120
1707966000000|2024-02-15 03:00:00|8320.7|8295.7|8323.2|8298.2|8323.4|8298.4|8320.7|8295.7|48
1707966300000|2024-02-15 03:05:00|8323.3|8298.3|8321.9|8296.9|8323.5|8298.5|8321.8|8296.8|30
1707966600000|2024-02-15 03:10:00|8321.8|8296.8|8321.7|8296.7|8321.9|8296.9|8320.8|8295.8|23
1707966900000|2024-02-15 03:15:00|8321.8|8296.8|8321.7|8296.7|8321.8|8296.8|8321.7|8296.7|2
1707967200000|2024-02-15 03:20:00|8321.8|8296.8|8320.7|8295.7|8322.5|8297.5|8320.4|8295.4|48
1707967500000|2024-02-15 03:25:00|8320.8|8295.8|8321.7|8296.7|8322|8297|8320.7|8295.7|17
1707967800000|2024-02-15 03:30:00|8321.8|8296.8|8321.1|8296.1|8321.8|8300.5|8315.3|8295.1|55
1707968100000|2024-02-15 03:35:00|8321|8296|8321.3|8296.3|8321.5|8302.4|8316.2|8296|28
1707968400000|2024-02-15 03:40:00|8316.2|8301.2|8316.6|8301.6|8317.3|8302.3|8316.2|8301.2|32
1707968700000|2024-02-15 03:45:00|8316.7|8301.7|8316|8301|8316.7|8301.7|8316|8301|15
1707969000000|2024-02-15 03:50:00|8320.8|8295.8|8315.5|8300.5|8320.8|8300.8|8314.7|8294.5|29
1707969300000|2024-02-15 03:55:00|8315.6|8300.6|8316.3|8301.3|8321.1|8301.3|8315.6|8295.8|16
1707969600000|2024-02-15 04:00:00|8316.2|8301.2|8316.3|8301.3|8316.3|8301.3|8316.2|8301.2|2
1707969900000|2024-02-15 04:05:00|8316.2|8301.2|8316.6|8301.6|8316.7|8301.7|8316.2|8301.2|20
1707970200000|2024-02-15 04:10:00|8316.7|8301.7|8321.7|8296.7|8321.7|8302|8316.6|8296.5|15
1707970500000|2024-02-15 04:15:00|8316.7|8301.7|8316.5|8301.5|8316.7|8301.7|8316.3|8301.3|16
1707970800000|2024-02-15 04:20:00|8316.6|8301.6|8316.6|8301.6|8316.6|8301.6|8316.3|8301.3|25
1707971100000|2024-02-15 04:25:00|8316.5|8301.5|8316.6|8301.6|8316.6|8301.6|8316.4|8301.4|8
1707971400000|2024-02-15 04:30:00|8316.4|8301.4|8316.6|8301.6|8316.8|8301.8|8316.3|8301.3|7
1707971700000|2024-02-15 04:35:00|8316.7|8301.7|8316.8|8301.8|8321.4|8301.8|8316.4|8296.4|7
1707972000000|2024-02-15 04:40:00|8316.7|8301.7|8317.3|8302.3|8317.5|8302.5|8316.7|8301.7|11
1707972300000|2024-02-15 04:45:00|8317.4|8302.4|8316.9|8301.9|8317.4|8302.4|8316.9|8301.9|9
1707972600000|2024-02-15 04:50:00|8316.8|8301.8|8316.8|8301.8|8316.8|8301.8|8316.8|8301.8|1
1707972900000|2024-02-15 04:55:00|8316.9|8301.9|8316.9|8301.9|8316.9|8301.9|8316.8|8301.8|3
1707973200000|2024-02-15 05:00:00|8316.8|8301.8|8316.8|8301.8|8316.8|8301.8|8316.8|8301.8|1
1707973500000|2024-02-15 05:05:00|8316.9|8301.9|8316.9|8301.9|8316.9|8301.9|8316.9|8301.9|1
1707973800000|2024-02-15 05:10:00|8316.8|8301.8|8316.3|8301.3|8316.9|8301.9|8316.2|8301.2|9
1707974100000|2024-02-15 05:15:00|8316.4|8301.4|8316.3|8301.3|8316.4|8301.4|8316.2|8301.2|8
1707974400000|2024-02-15 05:20:00|8316.2|8301.2|8316.2|8301.2|8316.2|8301.2|8316.1|8301.1|3
1707974700000|2024-02-15 05:25:00|8321.1|8296.1|8316.2|8301.2|8321.1|8301.3|8316.2|8296|8
1707975000000|2024-02-15 05:30:00|8321.1|8296.1|8316.3|8301.3|8321.1|8301.3|8316.1|8296.1|5
1707975600000|2024-02-15 05:40:00|8316.2|8301.2|8315.8|8300.8|8316.2|8301.2|8315.7|8300.7|8
1707975900000|2024-02-15 05:45:00|8315.9|8300.9|8315.8|8300.8|8315.9|8300.9|8315.8|8300.8|2
1707976500000|2024-02-15 05:55:00|8316.2|8301.2|8316.3|8301.3|8316.3|8301.3|8316.2|8301.2|2
1707976800000|2024-02-15 06:00:00|8316.4|8301.4|8316.3|8301.3|8316.8|8301.8|8316.3|8301.3|13
1707977100000|2024-02-15 06:05:00|8316.7|8301.7|8316.3|8301.3|8316.7|8301.7|8316.3|8301.3|10
1707977400000|2024-02-15 06:10:00|8316.4|8301.4|8316.7|8301.7|8316.7|8301.7|8316.3|8301.3|12
1707977700000|2024-02-15 06:15:00|8316.5|8301.5|8316.4|8301.4|8316.5|8301.5|8316.3|8301.3|4
1707978000000|2024-02-15 06:20:00|8316.6|8301.6|8316.4|8301.4|8316.7|8301.7|8316.4|8301.4|10
1707978300000|2024-02-15 06:25:00|8316.5|8301.5|8316.7|8301.7|8316.8|8301.8|8316.5|8301.5|3
1707978600000|2024-02-15 06:30:00|8316.6|8301.6|8316.8|8301.8|8316.8|8301.8|8316.6|8301.6|3
1707978900000|2024-02-15 06:35:00|8316.5|8301.5|8316.4|8301.4|8316.5|8301.5|8316.4|8301.4|4
1707979200000|2024-02-15 06:40:00|8316.5|8301.5|8316.4|8301.4|8316.5|8301.5|8316.4|8301.4|2
1707979500000|2024-02-15 06:45:00|8316.7|8301.7|8317.2|8302.2|8317.2|8302.2|8316.7|8301.7|3
1707979800000|2024-02-15 06:50:00|8317.1|8302.1|8317|8302|8317.3|8302.3|8316.9|8301.9|6
1707980100000|2024-02-15 06:55:00|8316.9|8301.9|8316.9|8301.9|8317|8302|8316.9|8301.9|5
1707980400000|2024-02-15 07:00:00|8321.9|8296.9|8316.9|8301.9|8321.9|8302|8316.9|8296.8|6
1707980700000|2024-02-15 07:05:00|8317|8302|8316.9|8301.9|8317.3|8302.3|8316.9|8301.9|14
1707981000000|2024-02-15 07:10:00|8317.2|8302.2|8317.3|8302.3|8317.3|8302.3|8317.2|8302.2|2
1707981300000|2024-02-15 07:15:00|8317.2|8302.2|8317.5|8302.5|8317.7|8302.7|8317.1|8302.1|9
1707981600000|2024-02-15 07:20:00|8317.6|8302.6|8317.5|8302.5|8317.7|8302.7|8317.1|8302.1|18
1707981900000|2024-02-15 07:25:00|8317.4|8302.4|8317.4|8302.4|8317.5|8302.5|8317.3|8302.3|12
1707982200000|2024-02-15 07:30:00|8317.5|8302.5|8318.1|8303.1|8322.9|8303.4|8317.4|8297.3|33
1707982500000|2024-02-15 07:35:00|8318.2|8303.2|8318.4|8303.4|8323.4|8303.4|8318.2|8298.1|15
1707982800000|2024-02-15 07:40:00|8318.5|8303.5|8318.5|8303.5|8318.5|8303.5|8318.5|8303.5|1
1707983100000|2024-02-15 07:45:00|8318.6|8303.6|8319.2|8304.2|8324.2|8304.3|8318.6|8299.2|11
1707983400000|2024-02-15 07:50:00|8319.1|8304.1|8318.8|8303.8|8319.2|8304.2|8318.6|8303.6|10
1707983700000|2024-02-15 07:55:00|8318.7|8303.7|8319.2|8304.2|8319.2|8304.2|8318.7|8303.7|6
1707984000000|2024-02-15 08:00:00|8319.1|8304.1|8319.2|8304.2|8324.2|8304.3|8319.1|8299.2|8
1707984300000|2024-02-15 08:05:00|8324.3|8299.3|8319.4|8304.4|8324.4|8304.6|8319.3|8299.3|9
1707984600000|2024-02-15 08:10:00|8319.5|8304.5|8318.9|8303.9|8319.6|8304.6|8318.9|8303.9|10
1707984900000|2024-02-15 08:15:00|8318.7|8303.7|8318.9|8303.9|8318.9|8303.9|8318.1|8303.1|19
1707985200000|2024-02-15 08:20:00|8318.8|8303.8|8318.3|8303.3|8318.8|8303.8|8318|8303|30
1707985500000|2024-02-15 08:25:00|8317.8|8302.8|8317.9|8302.9|8322.9|8303.1|8317.7|8297.8|22
1707985800000|2024-02-15 08:30:00|8318|8303|8323.2|8298.2|8323.2|8303|8318|8297.9|6
1707986100000|2024-02-15 08:35:00|8318.2|8303.2|8318.3|8303.3|8318.4|8303.4|8318.2|8303.2|4
1707986400000|2024-02-15 08:40:00|8318.4|8303.4|8318.6|8303.6|8318.6|8303.6|8318.3|8303.3|5
1707986700000|2024-02-15 08:45:00|8323.5|8298.5|8318|8303|8323.5|8303.1|8318|8298.3|5
1707987000000|2024-02-15 08:50:00|8318.2|8303.2|8323.3|8298.3|8323.5|8303.2|8318.2|8298.2|8
1707987300000|2024-02-15 08:55:00|8323.2|8298.2|8323.6|8298.6|8323.6|8303.5|8318.1|8298.2|8
1707987600000|2024-02-15 09:00:00|8323.8|8298.8|8318.9|8303.9|8323.9|8303.9|8318.7|8298.7|7
1707987900000|2024-02-15 09:05:00|8318.8|8303.8|8318.5|8303.5|8323.6|8303.9|8318.5|8298.5|12
1707988200000|2024-02-15 09:10:00|8318.6|8303.6|8318.4|8303.4|8318.8|8303.8|8318.3|8303.3|15
1707988500000|2024-02-15 09:15:00|8318.3|8303.3|8318.8|8303.8|8318.8|8303.8|8318.3|8303.3|5
1707988800000|2024-02-15 09:20:00|8318.7|8303.7|8318.7|8303.7|8318.7|8303.7|8318.7|8303.7|1
1707989100000|2024-02-15 09:25:00|8318.8|8303.8|8318.7|8303.7|8318.8|8303.8|8318.7|8303.7|2
1707989400000|2024-02-15 09:30:00|8318.8|8303.8|8318.7|8303.7|8318.8|8303.8|8318.7|8303.7|4
1707989700000|2024-02-15 09:35:00|8318.8|8303.8|8318.9|8303.9|8318.9|8303.9|8318.7|8303.7|6
1707990000000|2024-02-15 09:40:00|8323.8|8298.8|8323.9|8298.9|8324|8299|8323.8|8298.8|6
1707990300000|2024-02-15 09:45:00|8324|8299|8318.8|8303.8|8324|8303.9|8318.8|8298.7|10
1707990600000|2024-02-15 09:50:00|8318.9|8303.9|8319.8|8304.8|8324.7|8304.8|8318.9|8299|23
1707990900000|2024-02-15 09:55:00|8324.7|8299.7|8319.5|8304.5|8324.8|8305.1|8319.3|8299.2|57
1707991200000|2024-02-15 10:00:00|8319.6|8304.6|8324.7|8299.7|8325.3|8304.6|8319.4|8299.4|23
1707991500000|2024-02-15 10:05:00|8324.6|8299.6|8324.3|8299.3|8324.7|8299.7|8324.3|8299.3|25
1707991800000|2024-02-15 10:10:00|8319.3|8304.3|8324.3|8299.3|8324.4|8304.3|8319.3|8299.3|6
1707992100000|2024-02-15 10:15:00|8324.4|8299.4|8319.6|8304.6|8324.4|8304.8|8319.4|8299.4|10
1707992400000|2024-02-15 10:20:00|8319.4|8304.4|8319.3|8304.3|8319.4|8304.4|8319.3|8304.3|2
1707992700000|2024-02-15 10:25:00|8319.4|8304.4|8319.3|8304.3|8324.3|8304.4|8319.3|8299.3|3
1707993000000|2024-02-15 10:30:00|8319.4|8304.4|8324.3|8299.3|8324.4|8304.5|8319.4|8299.3|6
1707993300000|2024-02-15 10:35:00|8319.4|8304.4|8319.4|8304.4|8324.3|8304.5|8319.3|8299.3|6
1707993600000|2024-02-15 10:40:00|8319.3|8304.3|8319.3|8304.3|8319.4|8304.4|8319.2|8304.2|7
1707993900000|2024-02-15 10:45:00|8319.4|8304.4|8319.3|8304.3|8319.5|8304.5|8319.2|8304.2|11
1707994200000|2024-02-15 10:50:00|8324.4|8299.4|8324.8|8299.8|8324.8|8299.8|8324.4|8299.4|5
1707994500000|2024-02-15 10:55:00|8324.9|8299.9|8324.9|8299.9|8325|8300|8324.8|8299.8|5
1707994800000|2024-02-15 11:00:00|8324.8|8299.8|8320|8305|8325.3|8305.1|8320|8299.8|13
1707995100000|2024-02-15 11:05:00|8319.9|8304.9|8319.9|8304.9|8319.9|8304.9|8319.9|8304.9|1
1707995400000|2024-02-15 11:10:00|8320|8305|8320.1|8305.1|8320.1|8305.1|8320|8305|2
1707995700000|2024-02-15 11:15:00|8320|8305|8319.5|8304.5|8320|8305|8319.3|8304.3|12
1707996000000|2024-02-15 11:20:00|8324.4|8299.4|8324.4|8299.4|8324.4|8299.4|8324.3|8299.3|3
1707996300000|2024-02-15 11:25:00|8324.3|8299.3|8324.4|8299.4|8324.4|8299.4|8324.2|8299.2|6
1707996600000|2024-02-15 11:30:00|8324.3|8299.3|8319.3|8304.3|8324.3|8304.3|8319.2|8299.3|3
1707996900000|2024-02-15 11:35:00|8319.4|8304.4|8319.5|8304.5|8319.5|8304.5|8319.4|8304.4|2
1707997500000|2024-02-15 11:45:00|8319.4|8304.4|8319.7|8304.7|8319.7|8304.7|8319.4|8304.4|4
1707997800000|2024-02-15 11:50:00|8319.8|8304.8|8319.6|8304.6|8319.8|8304.8|8319.5|8304.5|8
1707998100000|2024-02-15 11:55:00|8319.5|8304.5|8324.6|8299.6|8324.6|8304.5|8319.5|8299.4|5
1707998400000|2024-02-15 12:00:00|8324.5|8299.5|8324.6|8299.6|8324.6|8299.6|8324.5|8299.5|4
1707999000000|2024-02-15 12:10:00|8324.5|8299.5|8324.5|8299.5|8324.5|8299.5|8324.5|8299.5|1
1707999300000|2024-02-15 12:15:00|8324.2|8299.2|8324.2|8299.2|8324.4|8304.2|8319.2|8299.1|13
1707999600000|2024-02-15 12:20:00|8319.2|8304.2|8319.2|8304.2|8319.2|8304.2|8319.2|8304.2|1
1707999900000|2024-02-15 12:25:00|8319.1|8304.1|8318.8|8303.8|8319.1|8304.1|8318.3|8303.3|10
1708000200000|2024-02-15 12:30:00|8318.9|8303.9|8319|8304|8323.8|8304.1|8318.3|8298.8|15
1708000500000|2024-02-15 12:35:00|8319.1|8304.1|8324.1|8299.1|8324.1|8304.1|8319|8299.1|3
1708001100000|2024-02-15 12:45:00|8324|8299|8323.6|8298.6|8324|8299|8323.5|8298.5|7
1708001400000|2024-02-15 12:50:00|8323.7|8298.7|8323.8|8298.8|8323.8|8298.8|8323.7|8298.7|2
1708001700000|2024-02-15 12:55:00|8323.9|8298.9|8320.1|8305.1|8323.9|8305.1|8319.4|8298.9|6
1708002000000|2024-02-15 13:00:00|8325.1|8300.1|8325|8300|8325.1|8305|8319.8|8299.3|11
1708002300000|2024-02-15 13:05:00|8324.9|8299.9|8325|8300|8325|8300|8324.9|8299.9|2
1708002600000|2024-02-15 13:10:00|8324.9|8299.9|8324.2|8299.2|8324.9|8299.9|8324.2|8299.2|6
1708002900000|2024-02-15 13:15:00|8324.3|8299.3|8324.1|8299.1|8324.3|8299.3|8323.8|8298.8|4
1708003200000|2024-02-15 13:20:00|8324.2|8299.2|8324.4|8299.4|8324.4|8299.4|8324.2|8299.2|5
1708003500000|2024-02-15 13:25:00|8324.3|8299.3|8323.1|8298.1|8324.6|8299.6|8322|8297|38
1708003800000|2024-02-15 13:30:00|8323|8298|8322.6|8297.6|8323|8298|8321.1|8296.1|79
1708004100000|2024-02-15 13:35:00|8322.5|8297.5|8322.9|8297.9|8324|8299|8322.5|8297.5|19
1708004400000|2024-02-15 13:40:00|8322.8|8297.8|8321.9|8296.9|8322.8|8297.8|8321.8|8296.8|48
1708004700000|2024-02-15 13:45:00|8322|8297|8322.8|8297.8|8322.8|8297.8|8321.7|8296.7|16
1708005000000|2024-02-15 13:50:00|8322.6|8297.6|8323.6|8298.6|8323.6|8298.6|8322.6|8297.6|11
1708005300000|2024-02-15 13:55:00|8323.5|8298.5|8323.3|8298.3|8323.5|8298.5|8323.3|8298.3|18
1708005600000|2024-02-15 14:00:00|8323.4|8298.4|8323.8|8298.8|8323.8|8298.8|8323.4|8298.4|8
1708005900000|2024-02-15 14:05:00|8323.9|8298.9|8324.1|8299.1|8324.1|8299.1|8323.9|8298.9|4
1708006200000|2024-02-15 14:10:00|8324|8299|8323.8|8298.8|8324.3|8299.3|8322.5|8297.5|25
1708006500000|2024-02-15 14:15:00|8323.9|8298.9|8323.5|8298.5|8323.9|8303.5|8318.4|8298.2|16
1708006800000|2024-02-15 14:20:00|8323.4|8298.4|8322.6|8297.6|8323.4|8298.4|8322.5|8297.5|16
1708007100000|2024-02-15 14:25:00|8322.5|8297.5|8318|8303|8322.9|8303|8318|8297.2|23
1708007400000|2024-02-15 14:30:00|8322.9|8297.9|8321.2|8296.2|8322.9|8297.9|8321.2|8296.2|38
1708007700000|2024-02-15 14:35:00|8321.1|8296.1|8320.8|8295.8|8321.8|8301.5|8316.2|8295.8|36
1708008000000|2024-02-15 14:40:00|8320.9|8295.9|8320.7|8295.7|8321.6|8301.6|8316.2|8295.5|35
1708008300000|2024-02-15 14:45:00|8320.6|8295.6|8321|8296|8321|8296|8320|8295|26
1708008600000|2024-02-15 14:50:00|8320.9|8295.9|8322.1|8297.1|8322.4|8297.4|8320.8|8295.8|25
1708008900000|2024-02-15 14:55:00|8322.2|8297.2|8321.8|8296.8|8322.2|8297.2|8321.3|8296.3|22
1708009200000|2024-02-15 15:00:00|8321.7|8296.7|8321.8|8296.8|8321.9|8302.1|8316.6|8296.6|8
1708009500000|2024-02-15 15:05:00|8321.7|8296.7|8321.8|8296.8|8321.8|8296.8|8321.6|8296.6|8
1708009800000|2024-02-15 15:10:00|8321.9|8296.9|8321.3|8296.3|8321.9|8296.9|8321.3|8296.3|38
1708010100000|2024-02-15 15:15:00|8321.2|8296.2|8321.2|8296.2|8321.7|8301.5|8316.2|8296.2|17
1708010400000|2024-02-15 15:20:00|8321.1|8296.1|8321.4|8296.4|8321.5|8296.5|8321.1|8296.1|8
1708010700000|2024-02-15 15:25:00|8321.6|8296.6|8322|8297|8322.3|8297.3|8321.6|8296.6|15
1708011000000|2024-02-15 15:30:00|8322.1|8297.1|8322.2|8297.2|8322.3|8297.3|8321.9|8296.9|14
1708011300000|2024-02-15 15:35:00|8322.3|8297.3|8322.6|8297.6|8322.6|8297.6|8322.3|8297.3|4
1708011600000|2024-02-15 15:40:00|8322.7|8297.7|8322.4|8297.4|8323|8298|8322.2|8297.2|31
1708011900000|2024-02-15 15:45:00|8322.3|8297.3|8322.6|8297.6|8322.7|8297.7|8322.3|8297.3|4
1708012200000|2024-02-15 15:50:00|8322.7|8297.7|8323|8298|8323.1|8298.1|8322.6|8297.6|7
1708012500000|2024-02-15 15:55:00|8322.7|8297.7|8322.7|8297.7|8322.7|8297.7|8322.6|8297.6|3
1708012800000|2024-02-15 16:00:00|8322.8|8297.8|8322.7|8297.7|8322.8|8297.8|8322.6|8297.6|4
1708013100000|2024-02-15 16:05:00|8322.6|8297.6|8323.2|8298.2|8323.3|8298.3|8322.2|8297.2|19
1708013400000|2024-02-15 16:10:00|8323.1|8298.1|8323.1|8298.1|8323.2|8298.2|8322.9|8297.9|6
1708013700000|2024-02-15 16:15:00|8322.9|8297.9|8322.9|8297.9|8322.9|8297.9|8322.9|8297.9|1
1708014300000|2024-02-15 16:25:00|8323|8298|8322.6|8297.6|8323.1|8298.1|8322.6|8297.6|10
1708014600000|2024-02-15 16:30:00|8322.7|8297.7|8322.4|8297.4|8322.7|8297.7|8322.3|8297.3|16
1708014900000|2024-02-15 16:35:00|8322.3|8297.3|8321.9|8296.9|8322.3|8297.3|8321.8|8296.8|14
1708015200000|2024-02-15 16:40:00|8322|8297|8322|8297|8322|8297|8321.8|8296.8|13
1708015500000|2024-02-15 16:45:00|8321.9|8296.9|8321.9|8296.9|8322|8297|8321.9|8296.9|9
1708015800000|2024-02-15 16:50:00|8322|8297|8322.1|8297.1|8322.1|8297.1|8321.9|8296.9|20
1708016100000|2024-02-15 16:55:00|8322|8297|8321.9|8296.9|8322.1|8297.1|8321.9|8296.9|4
1708016400000|2024-02-15 17:00:00|8321.7|8296.7|8321.4|8296.4|8321.8|8296.8|8321.4|8296.4|6
1708016700000|2024-02-15 17:05:00|8321.3|8296.3|8320.9|8295.9|8321.3|8296.3|8320.9|8295.9|3
1708017000000|2024-02-15 17:10:00|8321|8296|8320.9|8295.9|8321|8296|8320.9|8295.9|4
1708017300000|2024-02-15 17:15:00|8321|8296|8320.7|8295.7|8321|8296|8320.7|8295.7|8
1708017600000|2024-02-15 17:20:00|8320.3|8295.3|8321.3|8296.3|8321.3|8296.3|8320.2|8295.2|5
1708017900000|2024-02-15 17:25:00|8321.4|8296.4|8321.4|8296.4|8321.5|8296.5|8321.4|8296.4|3
1708018800000|2024-02-15 17:40:00|8321.3|8296.3|8321.3|8296.3|8321.4|8296.4|8321.3|8296.3|7
1708019100000|2024-02-15 17:45:00|8321.4|8296.4|8321.6|8296.6|8321.6|8296.6|8321.3|8296.3|7
1708019400000|2024-02-15 17:50:00|8321.5|8296.5|8321.5|8296.5|8321.5|8296.5|8321.5|8296.5|1
1708019700000|2024-02-15 17:55:00|8321.4|8296.4|8321.7|8296.7|8321.7|8296.7|8321.4|8296.4|15
1708020000000|2024-02-15 18:00:00|8321.8|8296.8|8321.8|8296.8|8321.9|8296.9|8320.9|8295.9|20
1708020300000|2024-02-15 18:05:00|8321.9|8296.9|8320.2|8295.2|8321.9|8296.9|8320.2|8295.2|12
1708020600000|2024-02-15 18:10:00|8320.1|8295.1|8320.3|8295.3|8320.4|8295.4|8320.1|8295.1|6
1708020900000|2024-02-15 18:15:00|8320.2|8295.2|8320.6|8295.6|8320.7|8295.7|8320.2|8295.2|8
1708021200000|2024-02-15 18:20:00|8320.7|8295.7|8320.6|8295.6|8320.7|8295.7|8320.6|8295.6|4
1708021800000|2024-02-15 18:30:00|8320.9|8295.9|8320.9|8295.9|8320.9|8295.9|8320.9|8295.9|1
1708025100000|2024-02-15 19:25:00|8320.7|8295.7|8320.1|8295.1|8320.7|8295.7|8320.1|8295.1|2
1708025400000|2024-02-15 19:30:00|8320.2|8295.2|8320.1|8295.1|8320.2|8295.2|8320.1|8295.1|6
1708025700000|2024-02-15 19:35:00|8320.2|8295.2|8319.7|8294.7|8320.2|8295.2|8319.7|8294.7|19
1708026000000|2024-02-15 19:40:00|8320.2|8295.2|8320.3|8295.3|8320.3|8295.3|8320.2|8295.2|2
1708026300000|2024-02-15 19:45:00|8320.2|8295.2|8320.2|8295.2|8320.2|8295.2|8320.2|8295.2|1
1708026900000|2024-02-15 19:55:00|8320.3|8295.3|8320.2|8295.2|8320.3|8300.2|8315.2|8295.2|12
1708027200000|2024-02-15 20:00:00|8320.3|8295.3|8319.1|8294.1|8320.3|8295.3|8319.1|8294.1|5
1708027500000|2024-02-15 20:05:00|8319.2|8294.2|8319.4|8294.4|8319.4|8294.4|8319.2|8294.2|5
1708027800000|2024-02-15 20:10:00|8319.5|8294.5|8319.5|8294.5|8319.5|8294.5|8319.5|8294.5|1
1708028100000|2024-02-15 20:15:00|8319.4|8294.4|8320.1|8295.1|8320.1|8295.1|8319.4|8294.4|3
1708028400000|2024-02-15 20:20:00|8320|8295|8320|8295|8320.1|8295.1|8319.7|8294.7|9
1708028700000|2024-02-15 20:25:00|8320.2|8295.2|8320.2|8295.2|8320.3|8295.3|8320.2|8295.2|3
1708029000000|2024-02-15 20:30:00|8320|8295|8320.1|8295.1|8320.1|8295.1|8320|8295|2
1708029600000|2024-02-15 20:40:00|8320.2|8295.2|8320.3|8295.3|8320.4|8295.4|8320|8295|11
1708029900000|2024-02-15 20:45:00|8320.4|8295.4|8320.1|8295.1|8320.5|8295.5|8320.1|8295.1|30
1708030200000|2024-02-15 20:50:00|8320|8295|8320|8295|8320.1|8295.1|8320|8295|9
1708030500000|2024-02-15 20:55:00|8320.1|8295.1|8319.4|8294.4|8320.1|8295.1|8319.3|8294.3|8
1708048800000|2024-02-16 02:00:00|8320.7|8295.7|8320.7|8295.7|8320.7|8295.7|8320.6|8295.6|3
1708049400000|2024-02-16 02:10:00|8320.6|8295.6|8320.7|8295.7|8320.8|8295.8|8320.6|8295.6|4
1708050600000|2024-02-16 02:30:00|8320.8|8295.8|8320.7|8295.7|8320.8|8295.8|8320.7|8295.7|2
1708050900000|2024-02-16 02:35:00|8320.8|8295.8|8321|8296|8321|8296|8320.8|8295.8|5
1708051200000|2024-02-16 02:40:00|8321.1|8296.1|8321.1|8296.1|8321.1|8296.1|8321.1|8296.1|1
1708051500000|2024-02-16 02:45:00|8321|8296|8320.7|8295.7|8321|8296|8320.7|8295.7|8
1708052100000|2024-02-16 02:55:00|8321|8296|8321.2|8296.2|8322|8297|8320.4|8295.4|68
1708052400000|2024-02-16 03:00:00|8321.1|8296.1|8322.2|8297.2|8322.2|8297.2|8321.1|8296.1|34
1708052700000|2024-02-16 03:05:00|8322.3|8297.3|8322.2|8297.2|8322.3|8297.3|8322.2|8297.2|4
1708053000000|2024-02-16 03:10:00|8322.3|8297.3|8322.3|8297.3|8322.3|8297.3|8321.1|8296.1|28
1708053300000|2024-02-16 03:15:00|8322.2|8297.2|8322.4|8297.4|8322.4|8297.4|8322.2|8297.2|5
1708053600000|2024-02-16 03:20:00|8322.3|8297.3|8322.2|8297.2|8322.5|8297.5|8322.2|8297.2|20
1708053900000|2024-02-16 03:25:00|8322.3|8297.3|8323.4|8298.4|8323.4|8298.4|8322|8297|25
1708054200000|2024-02-16 03:30:00|8323.3|8298.3|8322.5|8297.5|8323.3|8298.3|8322.3|8297.3|31
1708054500000|2024-02-16 03:35:00|8322.6|8297.6|8322.7|8297.7|8322.7|8297.7|8322.5|8297.5|8
1708054800000|2024-02-16 03:40:00|8322.9|8297.9|8317.3|8302.3|8322.9|8302.4|8317.3|8297.3|29
1708055100000|2024-02-16 03:45:00|8317.1|8302.1|8317.3|8302.3|8317.3|8302.3|8316.8|8301.8|7
1708055400000|2024-02-16 03:50:00|8317.4|8302.4|8317.3|8302.3|8317.4|8302.4|8317.2|8302.2|4
1708055700000|2024-02-16 03:55:00|8317.4|8302.4|8317.3|8302.3|8317.4|8302.4|8317.3|8302.3|4
1708056000000|2024-02-16 04:00:00|8317.4|8302.4|8317.2|8302.2|8317.4|8302.4|8317.2|8302.2|3
1708056300000|2024-02-16 04:05:00|8317.3|8302.3|8317.3|8302.3|8317.3|8302.3|8317.2|8302.2|3
1708056600000|2024-02-16 04:10:00|8317|8302|8317.1|8302.1|8317.3|8302.3|8316.9|8301.9|8
1708056900000|2024-02-16 04:15:00|8317|8302|8317.2|8302.2|8317.2|8302.2|8317|8302|3
1708057200000|2024-02-16 04:20:00|8317.1|8302.1|8317.1|8302.1|8317.1|8302.1|8317.1|8302.1|1
1708057500000|2024-02-16 04:25:00|8317.2|8302.2|8317.2|8302.2|8317.3|8302.3|8316.9|8301.9|10
1708057800000|2024-02-16 04:30:00|8317.1|8302.1|8316.9|8301.9|8317.2|8302.2|8316.8|8301.8|8
1708058100000|2024-02-16 04:35:00|8317|8302|8317.2|8302.2|8317.2|8302.2|8316.9|8301.9|12
1708058400000|2024-02-16 04:40:00|8317.1|8302.1|8317.2|8302.2|8317.2|8302.2|8317.1|8302.1|2
1708058700000|2024-02-16 04:45:00|8317.1|8302.1|8316.6|8301.6|8317.2|8302.2|8316.6|8301.6|8
1708059000000|2024-02-16 04:50:00|8316.5|8301.5|8316.3|8301.3|8321.3|8301.5|8316.2|8296.3|26
1708059300000|2024-02-16 04:55:00|8316.4|8301.4|8316.2|8301.2|8316.4|8301.4|8316|8301|9
1708059600000|2024-02-16 05:00:00|8316.3|8301.3|8316.2|8301.2|8316.3|8301.3|8316.1|8301.1|8
1708059900000|2024-02-16 05:05:00|8316.1|8301.1|8316.2|8301.2|8316.3|8301.3|8316.1|8301.1|8
1708060200000|2024-02-16 05:10:00|8316.3|8301.3|8316.3|8301.3|8316.3|8301.3|8316.2|8301.2|3
1708060500000|2024-02-16 05:15:00|8316.2|8301.2|8316.3|8301.3|8316.3|8301.3|8316.2|8301.2|2
1708060800000|2024-02-16 05:20:00|8316.2|8301.2|8316.8|8301.8|8316.8|8301.8|8316.2|8301.2|12
1708061100000|2024-02-16 05:25:00|8316.7|8301.7|8316.7|8301.7|8316.8|8301.8|8316.7|8301.7|7
1708061400000|2024-02-16 05:30:00|8316.8|8301.8|8316.8|8301.8|8316.9|8301.9|8316.7|8301.7|11
1708061700000|2024-02-16 05:35:00|8316.9|8301.9|8317.2|8302.2|8317.2|8302.2|8316.8|8301.8|13
1708062000000|2024-02-16 05:40:00|8317.3|8302.3|8316.9|8301.9|8317.3|8302.3|8316.8|8301.8|20
1708062300000|2024-02-16 05:45:00|8317|8302|8317|8302|8317.1|8302.1|8316.9|8301.9|5
1708062600000|2024-02-16 05:50:00|8317.2|8302.2|8317.3|8302.3|8317.3|8302.3|8317.1|8302.1|5
1708062900000|2024-02-16 05:55:00|8317.8|8302.8|8317.8|8302.8|8317.8|8302.8|8317.6|8302.6|7
1708063200000|2024-02-16 06:00:00|8318.2|8303.2|8318.3|8303.3|8318.3|8303.3|8317.8|8302.8|23
1708063500000|2024-02-16 06:05:00|8318.2|8303.2|8318.8|8303.8|8323.9|8303.8|8318.2|8298.8|10
1708063800000|2024-02-16 06:10:00|8323.8|8298.8|8318.8|8303.8|8323.9|8303.9|8318.8|8298.8|9
1708064100000|2024-02-16 06:15:00|8318.9|8303.9|8318.9|8303.9|8324.4|8304.3|8318.5|8299.3|19
1708064400000|2024-02-16 06:20:00|8318.8|8303.8|8319.4|8304.4|8324.1|8304.4|8318.8|8299.1|25
1708064700000|2024-02-16 06:25:00|8324.1|8299.1|8319.4|8304.4|8324.4|8304.4|8319.3|8299|22
1708065000000|2024-02-16 06:30:00|8319|8304|8319.4|8304.4|8319.4|8304.4|8319|8304|6
1708065300000|2024-02-16 06:35:00|8319.3|8304.3|8319.3|8304.3|8319.4|8304.4|8318.9|8303.9|8
1708065600000|2024-02-16 06:40:00|8324.1|8299.1|8319.3|8304.3|8324.1|8304.3|8319.3|8299.1|2
1708065900000|2024-02-16 06:45:00|8318.9|8303.9|8318.8|8303.8|8319.1|8304.1|8318.8|8303.8|5
1708066200000|2024-02-16 06:50:00|8318.9|8303.9|8318.8|8303.8|8318.9|8303.9|8318.8|8303.8|8
1708066500000|2024-02-16 06:55:00|8318.7|8303.7|8318.8|8303.8|8318.8|8303.8|8318.7|8303.7|2
1708066800000|2024-02-16 07:00:00|8318.7|8303.7|8318.1|8303.1|8323.5|8303.8|8318|8298.5|22
1708067100000|2024-02-16 07:05:00|8318.2|8303.2|8318.8|8303.8|8319|8304|8318|8303|22
1708067400000|2024-02-16 07:10:00|8318.9|8303.9|8318.6|8303.6|8318.9|8303.9|8318.6|8303.6|10
1708067700000|2024-02-16 07:15:00|8318.5|8303.5|8318.5|8303.5|8318.6|8303.6|8318.4|8303.4|13
1708068000000|2024-02-16 07:20:00|8318.3|8303.3|8318.1|8303.1|8318.4|8303.4|8318.1|8303.1|6
1708068300000|2024-02-16 07:25:00|8318.3|8303.3|8318.3|8303.3|8318.3|8303.3|8318|8303|17
1708068600000|2024-02-16 07:30:00|8318.4|8303.4|8318|8303|8318.5|8303.5|8317.9|8302.9|8
1708068900000|2024-02-16 07:35:00|8318.1|8303.1|8317.4|8302.4|8318.3|8303.3|8317.4|8302.4|12
1708069200000|2024-02-16 07:40:00|8317.5|8302.5|8317.5|8302.5|8317.8|8302.8|8317.3|8302.3|11
1708069500000|2024-02-16 07:45:00|8317.7|8302.7|8317.7|8302.7|8317.9|8302.9|8317.3|8302.3|21
1708069800000|2024-02-16 07:50:00|8317.8|8302.8|8317.9|8302.9|8317.9|8302.9|8317.8|8302.8|2
1708070100000|2024-02-16 07:55:00|8318.1|8303.1|8318.2|8303.2|8318.2|8303.2|8317.8|8302.8|7
1708070400000|2024-02-16 08:00:00|8318|8303|8317.4|8302.4|8318.1|8303.1|8317.4|8302.4|22
1708070700000|2024-02-16 08:05:00|8322.3|8297.3|8317.5|8302.5|8322.5|8302.6|8317.1|8297|22
1708071000000|2024-02-16 08:10:00|8317.4|8302.4|8317.4|8302.4|8317.5|8302.5|8317.3|8302.3|5
1708071300000|2024-02-16 08:15:00|8317.3|8302.3|8317.5|8302.5|8317.5|8302.5|8317.2|8302.2|13
1708071600000|2024-02-16 08:20:00|8317.4|8302.4|8317.5|8302.5|8317.5|8302.5|8317.3|8302.3|4
1708071900000|2024-02-16 08:25:00|8317.4|8302.4|8317.5|8302.5|8317.5|8302.5|8317.2|8302.2|14
1708072200000|2024-02-16 08:30:00|8317.6|8302.6|8317.5|8302.5|8317.6|8302.6|8317.4|8302.4|4
1708072500000|2024-02-16 08:35:00|8317.6|8302.6|8317.5|8302.5|8317.6|8302.6|8317.5|8302.5|2
1708072800000|2024-02-16 08:40:00|8317.6|8302.6|8317.6|8302.6|8317.6|8302.6|8317.6|8302.6|1
1708073100000|2024-02-16 08:45:00|8317.5|8302.5|8317.7|8302.7|8322.3|8302.7|8317.5|8297.3|5
1708073400000|2024-02-16 08:50:00|8317.8|8302.8|8317.7|8302.7|8322.9|8303.2|8317.6|8297.8|19
1708073700000|2024-02-16 08:55:00|8317.8|8302.8|8317.8|8302.8|8317.8|8302.8|8317.6|8302.6|13
1708074000000|2024-02-16 09:00:00|8318.1|8303.1|8318.1|8303.1|8318.2|8303.2|8317.9|8302.9|7
1708074300000|2024-02-16 09:05:00|8318|8303|8318|8303|8322.8|8303.1|8317.8|8297.8|8
1708074600000|2024-02-16 09:10:00|8318.1|8303.1|8318|8303|8322.9|8303.1|8318|8297.9|4
1708074900000|2024-02-16 09:15:00|8318.1|8303.1|8318.7|8303.7|8323.3|8303.7|8318|8298|16
1708075800000|2024-02-16 09:30:00|8318.6|8303.6|8318.4|8303.4|8318.6|8303.6|8318.3|8303.3|7
1708076100000|2024-02-16 09:35:00|8318.3|8303.3|8318.5|8303.5|8318.7|8303.7|8318.3|8303.3|11
1708076400000|2024-02-16 09:40:00|8318.6|8303.6|8318.1|8303.1|8318.6|8303.6|8318.1|8303.1|12
1708076700000|2024-02-16 09:45:00|8318|8303|8318.2|8303.2|8318.2|8303.2|8318|8303|2
1708077000000|2024-02-16 09:50:00|8317.9|8302.9|8317.5|8302.5|8317.9|8302.9|8317.3|8302.3|17
1708077300000|2024-02-16 09:55:00|8317.2|8302.2|8317.3|8302.3|8317.8|8302.8|8317|8302|19
1708077600000|2024-02-16 10:00:00|8317.2|8302.2|8317.2|8302.2|8317.3|8302.3|8317.2|8302.2|3
1708078200000|2024-02-16 10:10:00|8317.3|8302.3|8317.2|8302.2|8317.3|8302.3|8317.2|8302.2|2
1708078500000|2024-02-16 10:15:00|8317.1|8302.1|8317.2|8302.2|8317.2|8302.2|8317.1|8302.1|4
1708078800000|2024-02-16 10:20:00|8317.1|8302.1|8316.9|8301.9|8317.2|8302.2|8316.9|8301.9|4
1708079100000|2024-02-16 10:25:00|8317|8302|8317|8302|8317|8302|8317|8302|1
1708079400000|2024-02-16 10:30:00|8322.1|8297.1|8316.8|8301.8|8322.1|8301.9|8316.8|8296.8|8
1708079700000|2024-02-16 10:35:00|8316.9|8301.9|8316.7|8301.7|8316.9|8301.9|8316.7|8301.7|3
1708080000000|2024-02-16 10:40:00|8316.6|8301.6|8316.5|8301.5|8316.6|8301.6|8316.5|8301.5|2
1708080900000|2024-02-16 10:55:00|8316.6|8301.6|8316.6|8301.6|8321.8|8301.8|8316.6|8296.7|5
1708081200000|2024-02-16 11:00:00|8316.7|8301.7|8316.6|8301.6|8316.7|8301.7|8316.6|8301.6|2
1708081500000|2024-02-16 11:05:00|8316.7|8301.7|8316.7|8301.7|8317.2|8302.2|8316.7|8301.7|8
1708081800000|2024-02-16 11:10:00|8316.8|8301.8|8316.6|8301.6|8317.1|8302.1|8316.4|8301.4|15
1708082100000|2024-02-16 11:15:00|8316.5|8301.5|8316.5|8301.5|8316.6|8301.6|8316.5|8301.5|3
1708082400000|2024-02-16 11:20:00|8321.4|8296.4|8316.8|8301.8|8321.8|8301.8|8316.7|8296.4|5
1708082700000|2024-02-16 11:25:00|8316.7|8301.7|8316.8|8301.8|8316.8|8301.8|8316.6|8301.6|8
1708083000000|2024-02-16 11:30:00|8316.6|8301.6|8321.3|8296.3|8321.3|8301.6|8316.4|8296.3|4
1708083300000|2024-02-16 11:35:00|8321.2|8296.2|8316.3|8301.3|8321.3|8301.3|8316.2|8296.2|4
1708083600000|2024-02-16 11:40:00|8316.4|8301.4|8317|8302|8317.1|8302.1|8316.4|8301.4|6
1708084200000|2024-02-16 11:50:00|8317.2|8302.2|8316.8|8301.8|8322|8302.3|8316.8|8296.8|8
1708087200000|2024-02-16 12:40:00|8316.7|8301.7|8316.7|8301.7|8316.7|8301.7|8316.7|8301.7|1
1708087500000|2024-02-16 12:45:00|8316.6|8301.6|8316.3|8301.3|8316.7|8301.7|8316|8301|10
1708088100000|2024-02-16 12:55:00|8316.2|8301.2|8316.9|8301.9|8316.9|8301.9|8316.2|8301.2|4
1708088400000|2024-02-16 13:00:00|8316.6|8301.6|8316.3|8301.3|8321.4|8301.6|8316.3|8296.4|4
1708088700000|2024-02-16 13:05:00|8316.6|8301.6|8316.3|8301.3|8316.7|8301.7|8316.3|8301.3|9
1708089000000|2024-02-16 13:10:00|8315.9|8300.9|8316|8301|8316|8301|8315.9|8300.9|2
1708089300000|2024-02-16 13:15:00|8316.3|8301.3|8316.3|8301.3|8316.3|8301.3|8316.3|8301.3|1
1708089600000|2024-02-16 13:20:00|8316.2|8301.2|8321|8296|8321.1|8301.2|8316|8296|11
1708089900000|2024-02-16 13:25:00|8316|8301|8321.4|8296.4|8322.3|8301.4|8316|8296.1|22
1708090200000|2024-02-16 13:30:00|8321.5|8296.5|8322.7|8297.7|8323.9|8298.9|8321.5|8296.5|92
1708090500000|2024-02-16 13:35:00|8322.8|8297.8|8323|8298|8323.5|8303.6|8317.9|8297.6|33
1708090800000|2024-02-16 13:40:00|8322.9|8297.9|8322.8|8297.8|8323.2|8303.2|8318.1|8297.5|19
1708091100000|2024-02-16 13:45:00|8322.3|8297.3|8322|8297|8322.7|8297.7|8321.7|8296.7|12
1708091400000|2024-02-16 13:50:00|8321.9|8296.9|8317.5|8302.5|8322.3|8302.7|8317|8296.8|28
1708091700000|2024-02-16 13:55:00|8322.7|8297.7|8322.3|8297.3|8322.7|8297.7|8322.3|8297.3|3
1708092000000|2024-02-16 14:00:00|8316.7|8301.7|8322.3|8297.3|8322.3|8302.1|8316.7|8297|8
1708092300000|2024-02-16 14:05:00|8317.6|8302.6|8322.6|8297.6|8322.8|8302.6|8317.6|8297.5|9
1708092600000|2024-02-16 14:10:00|8322.7|8297.7|8322.7|8297.7|8322.7|8297.7|8322.7|8297.7|1
1708092900000|2024-02-16 14:15:00|8322.6|8297.6|8322.7|8297.7|8322.7|8297.7|8322.6|8297.6|2
1708093500000|2024-02-16 14:25:00|8322.5|8297.5|8322.7|8297.7|8323.1|8303|8317.7|8297.2|27
1708093800000|2024-02-16 14:30:00|8322.6|8297.6|8318.3|8303.3|8322.6|8303.3|8317.3|8297.6|17
1708094100000|2024-02-16 14:35:00|8318.2|8303.2|8317.7|8302.7|8318.3|8303.3|8317.7|8302.7|6
1708094400000|2024-02-16 14:40:00|8317.6|8302.6|8317.4|8302.4|8317.6|8302.6|8317.3|8302.3|10
1708094700000|2024-02-16 14:45:00|8317.3|8302.3|8317.3|8302.3|8317.3|8302.3|8317.2|8302.2|3
1708095000000|2024-02-16 14:50:00|8317.5|8302.5|8317.8|8302.8|8317.8|8302.8|8317.5|8302.5|6
1708095300000|2024-02-16 14:55:00|8317.7|8302.7|8323.1|8298.1|8323.2|8303.1|8317.4|8297.5|32
1708095600000|2024-02-16 15:00:00|8323.3|8298.3|8323.1|8298.1|8323.3|8303.1|8317.9|8297.4|18
1708095900000|2024-02-16 15:05:00|8323|8298|8317.5|8302.5|8323.1|8302.8|8317.5|8297.8|14
1708096200000|2024-02-16 15:10:00|8317.4|8302.4|8317.2|8302.2|8317.5|8302.5|8317.2|8302.2|5
1708096500000|2024-02-16 15:15:00|8316.8|8301.8|8316.9|8301.9|8316.9|8301.9|8316|8301|16
1708096800000|2024-02-16 15:20:00|8316.8|8301.8|8321.8|8296.8|8321.8|8302|8316.8|8296.8|6
1708097100000|2024-02-16 15:25:00|8317.1|8302.1|8317.2|8302.2|8317.2|8302.2|8316.9|8301.9|8
1708097400000|2024-02-16 15:30:00|8317.1|8302.1|8317|8302|8317.1|8302.1|8316.9|8301.9|6
1708097700000|2024-02-16 15:35:00|8317.1|8302.1|8316.7|8301.7|8317.1|8302.1|8316.3|8301.3|22
1708098000000|2024-02-16 15:40:00|8316.6|8301.6|8316.2|8301.2|8317.1|8302.1|8316.1|8301.1|17
1708098300000|2024-02-16 15:45:00|8316.3|8301.3|8321.9|8296.9|8321.9|8301.3|8316.3|8296.3|14
1708098600000|2024-02-16 15:50:00|8321.8|8296.8|8322.2|8297.2|8322.2|8297.2|8321.7|8296.7|9
1708098900000|2024-02-16 15:55:00|8322.1|8297.1|8322.1|8297.1|8322.2|8297.2|8322.1|8297.1|21
1708099200000|2024-02-16 16:00:00|8322.2|8297.2|8317.3|8302.3|8322.2|8302.3|8317.2|8297.1|11
1708099500000|2024-02-16 16:05:00|8322.3|8297.3|8317.6|8302.6|8322.3|8302.6|8317.2|8297.3|4
1708099800000|2024-02-16 16:10:00|8317.5|8302.5|8317.5|8302.5|8317.6|8302.6|8317.5|8302.5|3
1708100100000|2024-02-16 16:15:00|8317.6|8302.6|8317.5|8302.5|8317.6|8302.6|8317.5|8302.5|4
1708100400000|2024-02-16 16:20:00|8317.4|8302.4|8317.4|8302.4|8317.5|8302.5|8317.3|8302.3|7
1708100700000|2024-02-16 16:25:00|8317.3|8302.3|8317.1|8302.1|8317.3|8302.3|8317.1|8302.1|2
1708101000000|2024-02-16 16:30:00|8317.2|8302.2|8317.2|8302.2|8317.2|8302.2|8317.2|8302.2|1
1708101300000|2024-02-16 16:35:00|8317.3|8302.3|8316.9|8301.9|8317.3|8302.3|8316.8|8301.8|11
1708101600000|2024-02-16 16:40:00|8317.2|8302.2|8317.2|8302.2|8317.4|8302.4|8317.2|8302.2|5
1708101900000|2024-02-16 16:45:00|8317.4|8302.4|8317.5|8302.5|8322.5|8302.5|8317.4|8297.3|7
1708102200000|2024-02-16 16:50:00|8317.4|8302.4|8322.5|8297.5|8322.5|8302.4|8317.4|8297.5|2
1708102800000|2024-02-16 17:00:00|8322.4|8297.4|8322.4|8297.4|8322.4|8297.4|8322.4|8297.4|1
1708103100000|2024-02-16 17:05:00|8322.5|8297.5|8322.5|8297.5|8322.5|8297.5|8322.5|8297.5|1
1708103400000|2024-02-16 17:10:00|8322.4|8297.4|8322.4|8297.4|8322.4|8297.4|8322.4|8297.4|1
1708103700000|2024-02-16 17:15:00|8322.5|8297.5|8322.2|8297.2|8322.5|8297.5|8322|8297|10
1708104300000|2024-02-16 17:25:00|8316.9|8301.9|8317.1|8302.1|8322|8302.1|8316.9|8297|5
1708104600000|2024-02-16 17:30:00|8317.2|8302.2|8317.3|8302.3|8317.3|8302.3|8317.2|8302.2|2
1708104900000|2024-02-16 17:35:00|8322.3|8297.3|8317.2|8302.2|8322.3|8302.3|8317.2|8297.1|14
1708105200000|2024-02-16 17:40:00|8317.1|8302.1|8317.2|8302.2|8317.2|8302.2|8317.1|8302.1|2
1708105500000|2024-02-16 17:45:00|8316.8|8301.8|8321.7|8296.7|8321.9|8302|8316.7|8296.7|13
1708105800000|2024-02-16 17:50:00|8321.5|8296.5|8316.4|8301.4|8321.6|8301.4|8316.4|8296.2|16
1708106100000|2024-02-16 17:55:00|8321.3|8296.3|8321.3|8296.3|8321.5|8296.5|8321.2|8296.2|9
1708106400000|2024-02-16 18:00:00|8321.4|8296.4|8321.5|8296.5|8321.5|8296.5|8321.4|8296.4|2
1708106700000|2024-02-16 18:05:00|8321.4|8296.4|8321.2|8296.2|8321.5|8296.5|8321.1|8296.1|12
1708107000000|2024-02-16 18:10:00|8321.4|8296.4|8321.2|8296.2|8321.4|8296.4|8320.9|8295.9|11
1708107300000|2024-02-16 18:15:00|8321.1|8296.1|8321.6|8296.6|8321.6|8301.7|8316.2|8296.1|14
1708107900000|2024-02-16 18:25:00|8321.5|8296.5|8321.7|8296.7|8321.7|8296.7|8321.5|8296.5|2
1708108200000|2024-02-16 18:30:00|8321.8|8296.8|8316.7|8301.7|8321.8|8301.7|8316.7|8296.8|2
1708108500000|2024-02-16 18:35:00|8316.6|8301.6|8316.6|8301.6|8316.6|8301.6|8316.6|8301.6|1
1708108800000|2024-02-16 18:40:00|8316.5|8301.5|8316.6|8301.6|8316.6|8301.6|8316.5|8301.5|2
1708109400000|2024-02-16 18:50:00|8316.7|8301.7|8316.7|8301.7|8316.7|8301.7|8316.6|8301.6|3
1708110000000|2024-02-16 19:00:00|8316.6|8301.6|8316.5|8301.5|8316.8|8301.8|8316.5|8301.5|7
1708110900000|2024-02-16 19:15:00|8321.5|8296.5|8321.5|8296.5|8321.5|8296.5|8321.5|8296.5|1
1708112100000|2024-02-16 19:35:00|8321.6|8296.6|8321.6|8296.6|8321.6|8296.6|8321.6|8296.6|1
1708113000000|2024-02-16 19:50:00|8321.4|8296.4|8316.2|8301.2|8321.5|8301.3|8316.2|8296.2|9
1708113300000|2024-02-16 19:55:00|8316.3|8301.3|8322.2|8297.2|8322.3|8302.2|8316.2|8296.1|11
1708113600000|2024-02-16 20:00:00|8322.1|8297.1|8322.2|8297.2|8322.2|8297.2|8322.1|8297.1|4
1708114500000|2024-02-16 20:15:00|8322.1|8297.1|8322.4|8297.4|8322.4|8297.4|8322|8297|7
1708114800000|2024-02-16 20:20:00|8322.2|8297.2|8321.8|8296.8|8322.2|8297.2|8321.8|8296.8|6
1708115100000|2024-02-16 20:25:00|8321.9|8296.9|8322|8297|8322|8297|8321.8|8296.8|4
1708115400000|2024-02-16 20:30:00|8321.8|8296.8|8321.4|8296.4|8321.8|8296.8|8321.3|8296.3|6
1708115700000|2024-02-16 20:35:00|8320.7|8295.7|8320.8|8295.8|8320.8|8295.8|8320.7|8295.7|2
1708116900000|2024-02-16 20:55:00|8320.7|8295.7|8320.8|8295.8|8320.8|8295.8|8320.7|8295.7|8
1708308000000|2024-02-19 02:00:00|8319.8|8294.8|8319.5|8294.5|8319.9|8294.9|8319.4|8294.4|14
1708308300000|2024-02-19 02:05:00|8319.3|8294.3|8319.5|8294.5|8319.5|8294.5|8318.8|8293.8|8
1708308600000|2024-02-19 02:10:00|8319.4|8294.4|8319|8294|8319.5|8294.5|8319|8294|5
1708309200000|2024-02-19 02:20:00|8317.3|8292.3|8315.5|8290.5|8317.4|8292.4|8315.5|8290.5|59
1708309500000|2024-02-19 02:25:00|8315.6|8290.6|8317|8292|8317.1|8292.1|8315.6|8290.6|14
1708309800000|2024-02-19 02:30:00|8317.1|8292.1|8318.1|8293.1|8318.1|8293.1|8317.1|8292.1|5
1708310100000|2024-02-19 02:35:00|8318|8293|8318|8293|8318.1|8293.1|8318|8293|11
1708310700000|2024-02-19 02:45:00|8318.5|8293.5|8319.3|8294.3|8319.3|8294.3|8318.4|8293.4|12
1708311000000|2024-02-19 02:50:00|8319.1|8294.1|8319.1|8294.1|8319.2|8294.2|8319|8294|7
1708311300000|2024-02-19 02:55:00|8318.9|8293.9|8320.3|8295.3|8320.3|8295.3|8318.8|8293.8|26
1708311600000|2024-02-19 03:00:00|8320.4|8295.4|8320.5|8295.5|8320.5|8295.5|8320.4|8295.4|2
1708311900000|2024-02-19 03:05:00|8320.6|8295.6|8320.6|8295.6|8320.6|8295.6|8320.6|8295.6|1
1708312200000|2024-02-19 03:10:00|8320.5|8295.5|8320.5|8295.5|8320.5|8295.5|8320.5|8295.5|1
1708312500000|2024-02-19 03:15:00|8318.7|8293.7|8320.3|8295.3|8320.4|8295.4|8318.4|8293.4|62
1708312800000|2024-02-19 03:20:00|8320.4|8295.4|8320.8|8295.8|8320.8|8295.8|8320.3|8295.3|27
1708313400000|2024-02-19 03:30:00|8320.9|8295.9|8319.8|8294.8|8320.9|8295.9|8319.8|8294.8|14
1708313700000|2024-02-19 03:35:00|8319.9|8294.9|8318.5|8293.5|8319.9|8294.9|8317.8|8292.8|40
1708314000000|2024-02-19 03:40:00|8318.7|8293.7|8318.5|8293.5|8319.6|8294.6|8318.5|8293.5|28
1708314300000|2024-02-19 03:45:00|8319|8294|8319.9|8294.9|8319.9|8294.9|8319|8294|24
1708314600000|2024-02-19 03:50:00|8319.8|8294.8|8319.4|8294.4|8319.8|8294.8|8319.2|8294.2|9
1708314900000|2024-02-19 03:55:00|8319.3|8294.3|8319.5|8294.5|8319.5|8294.5|8319.3|8294.3|11
1708315200000|2024-02-19 04:00:00|8319.4|8294.4|8319.4|8294.4|8319.4|8294.4|8319.3|8294.3|5
1708315500000|2024-02-19 04:05:00|8319.3|8294.3|8321.4|8296.4|8321.4|8296.4|8319.3|8294.3|40
1708315800000|2024-02-19 04:10:00|8321.3|8296.3|8321.3|8296.3|8321.3|8296.3|8321.2|8296.2|17
1708316100000|2024-02-19 04:15:00|8321.2|8296.2|8321.6|8296.6|8321.6|8296.6|8321.2|8296.2|12
1708316400000|2024-02-19 04:20:00|8321.5|8296.5|8320.8|8295.8|8321.6|8296.6|8320.8|8295.8|18
1708316700000|2024-02-19 04:25:00|8320.9|8295.9|8321.1|8296.1|8321.1|8296.1|8320.7|8295.7|13
1708317000000|2024-02-19 04:30:00|8321|8296|8321|8296|8321|8296|8320.9|8295.9|5
1708317300000|2024-02-19 04:35:00|8320.9|8295.9|8321|8296|8321|8296|8320.9|8295.9|6
1708317600000|2024-02-19 04:40:00|8320.9|8295.9|8321|8296|8321|8296|8320.9|8295.9|2
1708317900000|2024-02-19 04:45:00|8320.8|8295.8|8320.9|8295.9|8321|8296|8320.6|8295.6|11
1708318200000|2024-02-19 04:50:00|8321|8296|8320.4|8295.4|8321|8296|8320|8295|14
1708318500000|2024-02-19 04:55:00|8320.3|8295.3|8320.4|8295.4|8320.4|8295.4|8320.3|8295.3|6
1708318800000|2024-02-19 05:00:00|8320.3|8295.3|8319.3|8294.3|8320.3|8295.3|8319.2|8294.2|18
1708319100000|2024-02-19 05:05:00|8319.4|8294.4|8319.8|8294.8|8320.2|8295.2|8319.3|8294.3|17
1708319400000|2024-02-19 05:10:00|8319.9|8294.9|8319.6|8294.6|8320|8295|8319.6|8294.6|21
1708319700000|2024-02-19 05:15:00|8319.7|8294.7|8319.9|8294.9|8320|8295|8319.5|8294.5|15
1708320000000|2024-02-19 05:20:00|8319.8|8294.8|8319.8|8294.8|8319.9|8294.9|8319.8|8294.8|3
1708320300000|2024-02-19 05:25:00|8319.9|8294.9|8319.8|8294.8|8320|8295|8319.8|8294.8|10
1708320600000|2024-02-19 05:30:00|8319.9|8294.9|8319.9|8294.9|8320.1|8295.1|8319.9|8294.9|6
1708320900000|2024-02-19 05:35:00|8319.5|8294.5|8319.3|8294.3|8319.5|8294.5|8319.3|8294.3|3
1708321200000|2024-02-19 05:40:00|8319.4|8294.4|8319.3|8294.3|8319.4|8294.4|8319.2|8294.2|9
1708321500000|2024-02-19 05:45:00|8320.1|8295.1|8319.3|8294.3|8320.4|8295.4|8319.3|8294.3|21
1708321800000|2024-02-19 05:50:00|8319.7|8294.7|8320.2|8295.2|8320.4|8295.4|8319.7|8294.7|7
1708322100000|2024-02-19 05:55:00|8320.3|8295.3|8315.3|8300.3|8320.3|8300.3|8315.2|8295.3|3
1708322400000|2024-02-19 06:00:00|8315.2|8300.2|8315.2|8300.2|8315.3|8300.3|8315.2|8300.2|3
1708322700000|2024-02-19 06:05:00|8315.3|8300.3|8320.2|8295.2|8320.3|8300.3|8315.3|8295.2|4
1708323000000|2024-02-19 06:10:00|8320.3|8295.3|8320.2|8295.2|8320.3|8295.3|8320.2|8295.2|2
1708323300000|2024-02-19 06:15:00|8320.3|8295.3|8320.3|8295.3|8320.3|8295.3|8320.1|8295.1|6
1708323600000|2024-02-19 06:20:00|8320.2|8295.2|8320.2|8295.2|8320.3|8295.3|8320.1|8295.1|6
1708323900000|2024-02-19 06:25:00|8320.1|8295.1|8317.2|8292.2|8320.4|8300.4|8315.3|8292.2|40
1708324200000|2024-02-19 06:30:00|8317.1|8292.1|8317.3|8292.3|8317.5|8292.5|8317.1|8292.1|10
1708324500000|2024-02-19 06:35:00|8317.4|8292.4|8317.4|8292.4|8317.4|8292.4|8317.3|8292.3|3
1708324800000|2024-02-19 06:40:00|8317.3|8292.3|8317.3|8292.3|8317.4|8292.4|8317.2|8292.2|5
1708325100000|2024-02-19 06:45:00|8317.2|8292.2|8317.6|8292.6|8317.6|8292.6|8317.2|8292.2|14
1708325400000|2024-02-19 06:50:00|8317.5|8292.5|8317.2|8292.2|8317.6|8292.6|8317|8292|15
1708325700000|2024-02-19 06:55:00|8317.3|8292.3|8317.7|8292.7|8317.7|8292.7|8317.2|8292.2|7
1708326000000|2024-02-19 07:00:00|8317.8|8292.8|8318.3|8293.3|8318.3|8293.3|8317.7|8292.7|11
1708326300000|2024-02-19 07:05:00|8318.1|8293.1|8319.7|8294.7|8319.7|8298.4|8313.2|8293.1|11
1708326600000|2024-02-19 07:10:00|8319.8|8294.8|8319.4|8294.4|8319.8|8294.8|8319.3|8294.3|10
1708327200000|2024-02-19 07:20:00|8319.7|8294.7|8319.8|8294.8|8319.8|8294.8|8319.7|8294.7|6
1708327800000|2024-02-19 07:30:00|8314.7|8299.7|8319.3|8294.3|8319.3|8299.7|8314.1|8293.5|19
1708328100000|2024-02-19 07:35:00|8319.2|8294.2|8319.3|8294.3|8319.3|8294.3|8319.2|8294.2|4
1708328400000|2024-02-19 07:40:00|8319.2|8294.2|8319.3|8294.3|8319.3|8294.3|8319.2|8294.2|4
1708328700000|2024-02-19 07:45:00|8314.2|8299.2|8314.4|8299.4|8314.5|8299.5|8314.2|8299.2|5
1708329000000|2024-02-19 07:50:00|8319.3|8294.3|8314.4|8299.4|8319.3|8299.4|8314.3|8294.3|3
1708329300000|2024-02-19 07:55:00|8319.6|8294.6|8319.7|8294.7|8320|8299.8|8314.6|8294.4|25
1708329600000|2024-02-19 08:00:00|8319.8|8294.8|8319.9|8294.9|8320.1|8295.1|8319.8|8294.8|9
1708329900000|2024-02-19 08:05:00|8320|8295|8320|8295|8320.1|8295.1|8319.8|8294.8|9
1708330200000|2024-02-19 08:10:00|8320.1|8295.1|8320|8295|8320.1|8295.1|8320|8295|2
1708330500000|2024-02-19 08:15:00|8320.1|8295.1|8320.1|8295.1|8320.2|8295.2|8320.1|8295.1|3
1708330800000|2024-02-19 08:20:00|8320.4|8295.4|8320.5|8295.5|8320.5|8295.5|8320.3|8295.3|3
1708331100000|2024-02-19 08:25:00|8320.6|8295.6|8320.6|8295.6|8320.6|8295.6|8320.6|8295.6|1
1708331400000|2024-02-19 08:30:00|8320.5|8295.5|8319.9|8294.9|8320.5|8300.3|8315|8294.9|7
1708331700000|2024-02-19 08:35:00|8314.6|8299.6|8319.3|8294.3|8319.6|8299.8|8314.5|8294.3|12
1708332000000|2024-02-19 08:40:00|8314.1|8299.1|8314.3|8299.3|8314.3|8299.3|8314.1|8299.1|4
1708332300000|2024-02-19 08:45:00|8314.4|8299.4|8314.3|8299.3|8314.4|8299.4|8314.3|8299.3|4
1708332600000|2024-02-19 08:50:00|8314.6|8299.6|8314.8|8299.8|8314.8|8299.8|8314.6|8299.6|2
1708332900000|2024-02-19 08:55:00|8314.9|8299.9|8314.8|8299.8|8314.9|8299.9|8314.8|8299.8|2
1708333200000|2024-02-19 09:00:00|8314.9|8299.9|8320.7|8295.7|8320.7|8300.6|8314.9|8295.1|9
1708333500000|2024-02-19 09:05:00|8320.6|8295.6|8320.6|8295.6|8320.6|8295.6|8320.6|8295.6|1
1708334100000|2024-02-19 09:15:00|8320.7|8295.7|8320.7|8295.7|8320.7|8295.7|8320.7|8295.7|1
1708334400000|2024-02-19 09:20:00|8320.6|8295.6|8320.8|8295.8|8321.1|8296.1|8320.5|8295.5|10
1708334700000|2024-02-19 09:25:00|8320.7|8295.7|8320.9|8295.9|8320.9|8295.9|8320.7|8295.7|3
1708335000000|2024-02-19 09:30:00|8320.8|8295.8|8321.1|8296.1|8321.1|8296.1|8320.8|8295.8|4
1708335300000|2024-02-19 09:35:00|8321.2|8296.2|8321.1|8296.1|8321.2|8296.2|8320.9|8295.9|21
1708335600000|2024-02-19 09:40:00|8321.2|8296.2|8321.2|8296.2|8321.3|8296.3|8321|8296|7
1708335900000|2024-02-19 09:45:00|8321.4|8296.4|8321.5|8296.5|8321.6|8296.6|8321.3|8296.3|6
1708336200000|2024-02-19 09:50:00|8321.6|8296.6|8321.7|8296.7|8321.7|8296.7|8321.6|8296.6|2
1708336500000|2024-02-19 09:55:00|8321.6|8296.6|8321.4|8296.4|8321.7|8296.7|8321.4|8296.4|5
1708336800000|2024-02-19 10:00:00|8321.3|8296.3|8321.2|8296.2|8321.3|8296.3|8321.2|8296.2|4
1708337100000|2024-02-19 10:05:00|8321.1|8296.1|8316.3|8301.3|8321.2|8301.3|8316.2|8296.1|4
1708337400000|2024-02-19 10:10:00|8316.4|8301.4|8321.9|8296.9|8322|8301.6|8316.4|8296.7|10
1708337700000|2024-02-19 10:15:00|8322|8297|8322|8297|8322.1|8297.1|8321.9|8296.9|5
1708338000000|2024-02-19 10:20:00|8322.1|8297.1|8322.1|8297.1|8322.1|8297.1|8322.1|8297.1|1
1708338300000|2024-02-19 10:25:00|8322|8297|8322|8297|8322|8297|8322|8297|1
1708338600000|2024-02-19 10:30:00|8321.9|8296.9|8321.1|8296.1|8322|8297|8321.1|8296.1|10
1708338900000|2024-02-19 10:35:00|8321.2|8296.2|8321.4|8296.4|8321.4|8296.4|8321.2|8296.2|4
1708339200000|2024-02-19 10:40:00|8321.3|8296.3|8321.3|8296.3|8321.3|8296.3|8321|8296|7
1708339500000|2024-02-19 10:45:00|8321.2|8296.2|8321.7|8296.7|8321.7|8301.7|8316.7|8296.2|12
1708339800000|2024-02-19 10:50:00|8321.4|8296.4|8321.4|8296.4|8321.4|8296.4|8321.4|8296.4|1
1708340100000|2024-02-19 10:55:00|8321.7|8296.7|8321.6|8296.6|8321.7|8296.7|8321.6|8296.6|2
1708340700000|2024-02-19 11:05:00|8321.7|8296.7|8321.7|8296.7|8321.7|8296.7|8321.6|8296.6|3
1708341000000|2024-02-19 11:10:00|8322|8297|8322.5|8297.5|8322.5|8297.5|8321.5|8296.5|17
1708341300000|2024-02-19 11:15:00|8322.4|8297.4|8322.5|8297.5|8322.5|8297.5|8322.2|8297.2|4
1708341600000|2024-02-19 11:20:00|8322.4|8297.4|8322.5|8297.5|8322.6|8297.6|8322.4|8297.4|6
1708341900000|2024-02-19 11:25:00|8322.6|8297.6|8322.5|8297.5|8322.6|8297.6|8322.4|8297.4|6
1708342200000|2024-02-19 11:30:00|8322.6|8297.6|8322.5|8297.5|8322.6|8297.6|8322.5|8297.5|2
1708342500000|2024-02-19 11:35:00|8321.9|8296.9|8321.9|8296.9|8321.9|8296.9|8321.9|8296.9|1
1708342800000|2024-02-19 11:40:00|8321.8|8296.8|8318|8303|8322.8|8303|8318|8296.8|7
1708343100000|2024-02-19 11:45:00|8318.1|8303.1|8323.1|8298.1|8323.1|8303.1|8318|8298.1|3
1708343400000|2024-02-19 11:50:00|8323.2|8298.2|8323.3|8298.3|8323.3|8298.3|8323.2|8298.2|2
1708343700000|2024-02-19 11:55:00|8318.3|8303.3|8323.2|8298.2|8323.5|8303.5|8318.3|8298.2|6
1708344000000|2024-02-19 12:00:00|8323.3|8298.3|8318.2|8303.2|8323.3|8303.2|8318.2|8298.3|2
1708344900000|2024-02-19 12:15:00|8317.9|8302.9|8317.8|8302.8|8317.9|8302.9|8317.8|8302.8|2
1708345200000|2024-02-19 12:20:00|8317.9|8302.9|8318.1|8303.1|8318.1|8303.1|8317.9|8302.9|2
1708345500000|2024-02-19 12:25:00|8323.1|8298.1|8322.9|8297.9|8323.1|8298.1|8322.9|8297.9|3
1708346100000|2024-02-19 12:35:00|8317.8|8302.8|8317.8|8302.8|8317.8|8302.8|8317.8|8302.8|1
1708346700000|2024-02-19 12:45:00|8322.8|8297.8|8322.8|8297.8|8322.8|8297.8|8322.8|8297.8|1
1708347300000|2024-02-19 12:55:00|8317.7|8302.7|8317.8|8302.8|8317.8|8302.8|8317.7|8302.7|2
1708347900000|2024-02-19 13:05:00|8317.7|8302.7|8317.7|8302.7|8317.8|8302.8|8317.7|8302.7|3
1708348800000|2024-02-19 13:20:00|8317.6|8302.6|8322.3|8297.3|8322.4|8302.6|8317.3|8297.3|7
1708349100000|2024-02-19 13:25:00|8322.4|8297.4|8322.3|8297.3|8322.4|8297.4|8322.3|8297.3|2
1708349400000|2024-02-19 13:30:00|8322.4|8297.4|8322.5|8297.5|8322.5|8297.5|8322.4|8297.4|2
1708350000000|2024-02-19 13:40:00|8322.6|8297.6|8322.6|8297.6|8322.6|8297.6|8322.6|8297.6|1
1708350300000|2024-02-19 13:45:00|8322.5|8297.5|8322.5|8297.5|8322.6|8297.6|8322.5|8297.5|5
1708350900000|2024-02-19 13:55:00|8322.7|8297.7|8322.5|8297.5|8323.1|8298.1|8322.5|8297.5|16
1708351200000|2024-02-19 14:00:00|8322.6|8297.6|8323|8298|8323.1|8298.1|8322.6|8297.6|3
1708351500000|2024-02-19 14:05:00|8323.1|8298.1|8323|8298|8323.1|8298.1|8323|8298|2
1708351800000|2024-02-19 14:10:00|8323.1|8298.1|8318.2|8303.2|8323.3|8303.2|8318.2|8298|8
1708352700000|2024-02-19 14:25:00|8318.3|8303.3|8318.3|8303.3|8318.3|8303.3|8318.3|8303.3|1
1708353000000|2024-02-19 14:30:00|8318.2|8303.2|8323.8|8298.8|8324|8304|8318.2|8298.5|12
1708353600000|2024-02-19 14:40:00|8323.9|8298.9|8323.8|8298.8|8323.9|8298.9|8323.8|8298.8|4
1708353900000|2024-02-19 14:45:00|8323.9|8298.9|8323.8|8298.8|8323.9|8298.9|8323.8|8298.8|2
1708354200000|2024-02-19 14:50:00|8318.8|8303.8|8318.8|8303.8|8318.8|8303.8|8318.8|8303.8|1
1708354500000|2024-02-19 14:55:00|8318.7|8303.7|8318.7|8303.7|8318.8|8303.8|8318.7|8303.7|3
1708354800000|2024-02-19 15:00:00|8318.8|8303.8|8318.7|8303.7|8318.8|8303.8|8318.7|8303.7|4
1708355100000|2024-02-19 15:05:00|8318.6|8303.6|8318.6|8303.6|8318.6|8303.6|8318.5|8303.5|3
1708355400000|2024-02-19 15:10:00|8318.7|8303.7|8318.9|8303.9|8318.9|8303.9|8318.6|8303.6|12
1708355700000|2024-02-19 15:15:00|8319|8304|8319|8304|8319|8304|8318.8|8303.8|7
1708356000000|2024-02-19 15:20:00|8318.9|8303.9|8318.8|8303.8|8318.9|8303.9|8318.8|8303.8|4
1708356600000|2024-02-19 15:30:00|8318.9|8303.9|8319|8304|8319|8304|8318.8|8303.8|4
1708356900000|2024-02-19 15:35:00|8319.2|8304.2|8319.2|8304.2|8319.2|8304.2|8319|8304|7
1708357200000|2024-02-19 15:40:00|8319.3|8304.3|8319.8|8304.8|8319.8|8304.8|8319.3|8304.3|5
1708357500000|2024-02-19 15:45:00|8319.7|8304.7|8320.1|8305.1|8320.1|8305.1|8319.4|8304.4|15
1708357800000|2024-02-19 15:50:00|8320.3|8305.3|8325.2|8300.2|8325.3|8305.7|8320.1|8300.1|7
1708358100000|2024-02-19 15:55:00|8320.2|8305.2|8320.3|8305.3|8320.3|8305.3|8320.2|8305.2|4
1708358400000|2024-02-19 16:00:00|8320.1|8305.1|8320.5|8305.5|8320.7|8305.7|8320|8305|8
1708358700000|2024-02-19 16:05:00|8320.6|8305.6|8320.7|8305.7|8325.8|8305.7|8320.5|8300.3|11
1708359000000|2024-02-19 16:10:00|8320.6|8305.6|8320.7|8305.7|8325.6|8305.8|8320.3|8300.3|25
1708359300000|2024-02-19 16:15:00|8320.5|8305.5|8320.5|8305.5|8320.5|8305.5|8320.4|8305.4|3
1708359600000|2024-02-19 16:20:00|8325.4|8300.4|8320.3|8305.3|8325.4|8305.3|8320.3|8300.3|4
1708359900000|2024-02-19 16:25:00|8320.2|8305.2|8320.3|8305.3|8320.3|8305.3|8320.2|8305.2|2
1708360800000|2024-02-19 16:40:00|8320.1|8305.1|8320.1|8305.1|8320.1|8305.1|8320.1|8305.1|1
1708361100000|2024-02-19 16:45:00|8320.3|8305.3|8325.3|8300.3|8325.3|8305.3|8320.3|8300.3|2
1708363800000|2024-02-19 17:30:00|8325.2|8300.2|8325.3|8300.3|8325.3|8300.3|8325.2|8300.2|2
1708365600000|2024-02-19 18:00:00|8325.2|8300.2|8325.2|8300.2|8325.2|8300.2|8325.2|8300.2|1
1708366200000|2024-02-19 18:10:00|8325.1|8300.1|8325|8300|8325.1|8300.1|8325|8300|4
1708366800000|2024-02-19 18:20:00|8325.1|8300.1|8325|8300|8325.1|8300.1|8325|8300|2
1708368300000|2024-02-19 18:45:00|8325.1|8300.1|8324.4|8299.4|8325.2|8300.2|8324.4|8299.4|13
1708368600000|2024-02-19 18:50:00|8324.5|8299.5|8324.5|8299.5|8324.5|8299.5|8324.5|8299.5|1
1708368900000|2024-02-19 18:55:00|8324.4|8299.4|8324.3|8299.3|8324.4|8299.4|8324.3|8299.3|4
1708369200000|2024-02-19 19:00:00|8324.4|8299.4|8324.5|8299.5|8324.5|8299.5|8324.3|8299.3|4
1708369500000|2024-02-19 19:05:00|8324.4|8299.4|8324.3|8299.3|8324.4|8299.4|8324.3|8299.3|6
1708370100000|2024-02-19 19:15:00|8323.7|8298.7|8323.8|8298.8|8323.9|8298.9|8323.7|8298.7|4
1708370400000|2024-02-19 19:20:00|8323.9|8298.9|8324.3|8299.3|8324.3|8299.3|8323.9|8298.9|7
1708370700000|2024-02-19 19:25:00|8324.2|8299.2|8324.3|8299.3|8324.4|8299.4|8324|8299|11
1708371000000|2024-02-19 19:30:00|8324.1|8299.1|8324.1|8299.1|8324.2|8299.2|8324.1|8299.1|9
1708371300000|2024-02-19 19:35:00|8324|8299|8324.1|8299.1|8324.2|8299.2|8324|8299|8
1708371600000|2024-02-19 19:40:00|8324.2|8299.2|8324.2|8299.2|8324.3|8299.3|8324.1|8299.1|10
1708371900000|2024-02-19 19:45:00|8324.1|8299.1|8324|8299|8324.1|8299.1|8323.9|8298.9|5
1708372200000|2024-02-19 19:50:00|8323.2|8298.2|8323.2|8298.2|8323.2|8298.2|8323.2|8298.2|1
1708372500000|2024-02-19 19:55:00|8323.3|8298.3|8323.2|8298.2|8323.3|8298.3|8323.1|8298.1|6
1708374300000|2024-02-19 20:25:00|8323.1|8298.1|8323.1|8298.1|8323.1|8298.1|8323.1|8298.1|1
1708374600000|2024-02-19 20:30:00|8323.2|8298.2|8323.2|8298.2|8323.2|8298.2|8323.2|8298.2|1
1708375500000|2024-02-19 20:45:00|8323.7|8298.7|8323.2|8298.2|8323.7|8298.7|8322.8|8297.8|4
1708375800000|2024-02-19 20:50:00|8323.1|8298.1|8324.1|8299.1|8324.1|8299.1|8323.1|8298.1|12
1708376100000|2024-02-19 20:55:00|8324|8299|8324.1|8299.1|8324.1|8299.1|8324|8299|2
1708394400000|2024-02-20 02:00:00|8323.3|8298.3|8323.3|8298.3|8323.3|8298.3|8323.3|8298.3|1
1708394700000|2024-02-20 02:05:00|8323|8298|8322.8|8297.8|8323|8298|8322.8|8297.8|17
1708395000000|2024-02-20 02:10:00|8322.9|8297.9|8322.8|8297.8|8323|8298|8322.8|8297.8|3
1708395300000|2024-02-20 02:15:00|8322.5|8297.5|8322.3|8297.3|8322.5|8297.5|8322.3|8297.3|3
1708395600000|2024-02-20 02:20:00|8322.4|8297.4|8322.4|8297.4|8322.4|8297.4|8322.4|8297.4|1
1708395900000|2024-02-20 02:25:00|8322.2|8297.2|8323.1|8298.1|8323.1|8298.1|8322.1|8297.1|11
1708396200000|2024-02-20 02:30:00|8323|8298|8322.6|8297.6|8323.2|8298.2|8322.6|8297.6|11
1708396800000|2024-02-20 02:40:00|8322.7|8297.7|8322.7|8297.7|8322.7|8297.7|8322.7|8297.7|1
1708397100000|2024-02-20 02:45:00|8322.6|8297.6|8323|8298|8323|8298|8322.6|8297.6|7
1708397400000|2024-02-20 02:50:00|8322.9|8297.9|8323|8298|8323|8298|8322.9|8297.9|2
1708397700000|2024-02-20 02:55:00|8322.9|8297.9|8322.9|8297.9|8323|8298|8322.9|8297.9|3
1708398000000|2024-02-20 03:00:00|8322.8|8297.8|8322.6|8297.6|8323.1|8298.1|8322.6|8297.6|28
1708398300000|2024-02-20 03:05:00|8322.4|8297.4|8322.6|8297.6|8322.7|8297.7|8322.4|8297.4|7
1708398600000|2024-02-20 03:10:00|8322.5|8297.5|8322.6|8297.6|8322.6|8297.6|8322.5|8297.5|2
1708398900000|2024-02-20 03:15:00|8322.7|8297.7|8322.8|8297.8|8322.9|8297.9|8322.7|8297.7|4
1708399200000|2024-02-20 03:20:00|8322.6|8297.6|8322.6|8297.6|8322.6|8297.6|8322.5|8297.5|3
1708399500000|2024-02-20 03:25:00|8322.3|8297.3|8322.6|8297.6|8322.7|8297.7|8322.3|8297.3|5
1708399800000|2024-02-20 03:30:00|8322.9|8297.9|8321.5|8296.5|8323|8302|8316.5|8296.4|26
1708400100000|2024-02-20 03:35:00|8321.6|8296.6|8316.5|8301.5|8321.7|8301.5|8316.4|8296.3|12
1708400400000|2024-02-20 03:40:00|8316.6|8301.6|8314.6|8299.6|8321.3|8301.6|8314.4|8295.6|39
1708400700000|2024-02-20 03:45:00|8314.5|8299.5|8314.8|8299.8|8320.3|8300.4|8314.5|8294.9|27
1708401000000|2024-02-20 03:50:00|8314.7|8299.7|8314.3|8299.3|8314.8|8299.8|8314.3|8299.3|19
1708401300000|2024-02-20 03:55:00|8314.4|8299.4|8314.4|8299.4|8314.5|8299.5|8314.2|8299.2|19
1708401600000|2024-02-20 04:00:00|8314.5|8299.5|8313.3|8298.3|8314.5|8299.5|8313.3|8298.3|30
1708401900000|2024-02-20 04:05:00|8313.4|8298.4|8312.8|8297.8|8313.4|8298.4|8312.6|8297.6|19
1708402200000|2024-02-20 04:10:00|8312.9|8297.9|8312.9|8297.9|8317.3|8298.2|8311|8291.3|82
1708402500000|2024-02-20 04:15:00|8313.2|8298.2|8313.7|8298.7|8313.7|8298.7|8313|8298|35
1708402800000|2024-02-20 04:20:00|8314.1|8299.1|8314.3|8299.3|8314.7|8299.7|8313.7|8298.7|18
1708403100000|2024-02-20 04:25:00|8314.4|8299.4|8314.2|8299.2|8314.4|8299.4|8313.6|8298.6|19
1708403400000|2024-02-20 04:30:00|8314.1|8299.1|8313.9|8298.9|8314.2|8299.2|8313.7|8298.7|12
1708403700000|2024-02-20 04:35:00|8314|8299|8314.2|8299.2|8314.6|8299.6|8314|8299|18
1708404000000|2024-02-20 04:40:00|8314.3|8299.3|8314.9|8299.9|8314.9|8299.9|8314.3|8299.3|9
1708404300000|2024-02-20 04:45:00|8315|8300|8314.2|8299.2|8315.1|8300.1|8314.2|8299.2|15
1708404600000|2024-02-20 04:50:00|8314.5|8299.5|8314.7|8299.7|8314.7|8299.7|8314.5|8299.5|7
1708404900000|2024-02-20 04:55:00|8314.8|8299.8|8319.8|8294.8|8319.9|8300.2|8314.6|8294.8|25
1708405200000|2024-02-20 05:00:00|8319.7|8294.7|8319.7|8294.7|8319.7|8294.7|8319.5|8294.5|11
1708405500000|2024-02-20 05:05:00|8319.8|8294.8|8314.7|8299.7|8319.8|8299.7|8314.7|8294.7|6
1708405800000|2024-02-20 05:10:00|8314.6|8299.6|8315.2|8300.2|8319.6|8300.2|8314.5|8294.6|10
1708406100000|2024-02-20 05:15:00|8315.3|8300.3|8314.3|8299.3|8315.6|8300.6|8314.3|8299.3|23
1708406400000|2024-02-20 05:20:00|8314.4|8299.4|8318.6|8293.6|8319.4|8299.6|8314.4|8293.5|15
1708406700000|2024-02-20 05:25:00|8313.7|8298.7|8314.2|8299.2|8319.1|8299.2|8313.6|8294.1|12
1708407000000|2024-02-20 05:30:00|8314.3|8299.3|8314.3|8299.3|8314.3|8299.3|8313.9|8298.9|9
1708407300000|2024-02-20 05:35:00|8314.2|8299.2|8314|8299|8314.2|8299.2|8314|8299|3
1708407600000|2024-02-20 05:40:00|8319|8294|8319.2|8294.2|8319.3|8294.3|8319|8294|4
1708407900000|2024-02-20 05:45:00|8314.2|8299.2|8319|8294|8319|8299.3|8314|8294|6
1708408200000|2024-02-20 05:50:00|8318.3|8293.3|8314|8299|8319|8299.1|8313.6|8293.3|53
1708408500000|2024-02-20 05:55:00|8318.8|8293.8|8317.9|8292.9|8318.8|8293.8|8317.9|8292.9|9
1708408800000|2024-02-20 06:00:00|8317.8|8292.8|8313.2|8298.2|8318|8298.2|8312.8|8292.8|16
1708409100000|2024-02-20 06:05:00|8318.3|8293.3|8313.2|8298.2|8318.4|8298.6|8313.2|8293.3|72
1708409400000|2024-02-20 06:10:00|8313.1|8298.1|8317.8|8292.8|8317.9|8298.1|8312.8|8292.7|15
1708409700000|2024-02-20 06:15:00|8317.7|8292.7|8317.7|8292.7|8318.2|8298.1|8312.7|8292.6|27
1708410000000|2024-02-20 06:20:00|8312.7|8297.7|8317.6|8292.6|8317.8|8297.7|8312.7|8292.6|9
1708410300000|2024-02-20 06:25:00|8317.7|8292.7|8317.7|8292.7|8317.7|8292.7|8317.6|8292.6|5
1708410600000|2024-02-20 06:30:00|8312.7|8297.7|8317.2|8292.2|8317.4|8297.7|8312.6|8292.1|16
1708410900000|2024-02-20 06:35:00|8317.5|8292.5|8317.7|8292.7|8317.7|8297.7|8312.4|8292.2|24
1708411200000|2024-02-20 06:40:00|8317.6|8292.6|8316.7|8291.7|8317.7|8292.7|8316.6|8291.6|37
1708411500000|2024-02-20 06:45:00|8316.6|8291.6|8317.1|8292.1|8317.1|8292.1|8316.6|8291.6|18
1708411800000|2024-02-20 06:50:00|8316.6|8291.6|8317.1|8292.1|8317.3|8292.3|8316.6|8291.6|40
1708412100000|2024-02-20 06:55:00|8317|8292|8316.5|8291.5|8317.3|8292.3|8316.4|8291.4|18
1708412400000|2024-02-20 07:00:00|8316.6|8291.6|8311.9|8296.9|8316.7|8297.2|8311.1|8291.3|24
1708412700000|2024-02-20 07:05:00|8316.8|8291.8|8316.9|8291.9|8316.9|8291.9|8316.8|8291.8|2
1708413000000|2024-02-20 07:10:00|8317|8292|8316.6|8291.6|8317|8296.8|8311.8|8291.6|6
1708413300000|2024-02-20 07:15:00|8316.5|8291.5|8317.3|8292.3|8317.3|8292.3|8316.5|8291.5|7
1708413600000|2024-02-20 07:20:00|8312.2|8297.2|8312.2|8297.2|8312.2|8297.2|8311.8|8296.8|11
1708413900000|2024-02-20 07:25:00|8312.3|8297.3|8312|8297|8317.1|8297.3|8311.9|8291.8|21
1708414200000|2024-02-20 07:30:00|8311.9|8296.9|8312.1|8297.1|8312.2|8297.2|8311.8|8296.8|12
1708414500000|2024-02-20 07:35:00|8312|8297|8312|8297|8312.3|8297.3|8311.8|8296.8|16
1708414800000|2024-02-20 07:40:00|8312.1|8297.1|8312.3|8297.3|8312.3|8297.3|8312.1|8297.1|5
1708415400000|2024-02-20 07:50:00|8312.2|8297.2|8312|8297|8312.3|8297.3|8312|8297|10
1708415700000|2024-02-20 07:55:00|8312.1|8297.1|8312.1|8297.1|8312.2|8297.2|8312.1|8297.1|9
1708416000000|2024-02-20 08:00:00|8312|8297|8311.3|8296.3|8312|8297|8311.3|8296.3|8
1708416300000|2024-02-20 08:05:00|8311.8|8296.8|8311.7|8296.7|8311.8|8296.8|8311.4|8296.4|20
1708416600000|2024-02-20 08:10:00|8311.6|8296.6|8311.6|8296.6|8311.6|8296.6|8311.6|8296.6|1
1708416900000|2024-02-20 08:15:00|8311.7|8296.7|8311.8|8296.8|8311.8|8296.8|8311.4|8296.4|10
1708417200000|2024-02-20 08:20:00|8311.7|8296.7|8312|8297|8312.1|8297.1|8311.7|8296.7|9
1708417500000|2024-02-20 08:25:00|8311.8|8296.8|8311.8|8296.8|8312|8297|8311.8|8296.8|6
1708417800000|2024-02-20 08:30:00|8311.7|8296.7|8311.7|8296.7|8311.8|8296.8|8311.7|8296.7|5
1708418100000|2024-02-20 08:35:00|8311.6|8296.6|8311.6|8296.6|8311.7|8296.7|8311.4|8296.4|12
1708418400000|2024-02-20 08:40:00|8311.5|8296.5|8311.8|8296.8|8311.8|8296.8|8311.5|8296.5|4
1708418700000|2024-02-20 08:45:00|8311.7|8296.7|8311|8296|8316.1|8296.7|8310.8|8291.1|21
1708419000000|2024-02-20 08:50:00|8310.6|8295.6|8309.4|8294.4|8315.8|8296|8309.4|8290.8|53
1708419300000|2024-02-20 08:55:00|8309.3|8294.3|8310.3|8295.3|8310.5|8295.5|8309.3|8294.3|12
1708419600000|2024-02-20 09:00:00|8310.7|8295.7|8310.2|8295.2|8310.8|8295.8|8310.2|8295.2|11
1708419900000|2024-02-20 09:05:00|8310.1|8295.1|8309.4|8294.4|8310.1|8295.1|8309.3|8294.3|19
1708420200000|2024-02-20 09:10:00|8309.3|8294.3|8309.4|8294.4|8309.4|8294.4|8309.3|8294.3|4
1708420500000|2024-02-20 09:15:00|8309.3|8294.3|8308.4|8293.4|8313.3|8294.4|8308.2|8288.2|32
1708420800000|2024-02-20 09:20:00|8308.5|8293.5|8313.2|8288.2|8313.2|8293.5|8307.8|8287.9|26
1708421100000|2024-02-20 09:25:00|8313.1|8288.1|8314.4|8289.4|8314.5|8289.5|8313.1|8288.1|22
1708421400000|2024-02-20 09:30:00|8314.5|8289.5|8309.7|8294.7|8314.7|8294.8|8309.4|8289.2|29
1708421700000|2024-02-20 09:35:00|8309.4|8294.4|8314.5|8289.5|8314.8|8294.5|8309.3|8289.3|19
1708422000000|2024-02-20 09:40:00|8314.4|8289.4|8309.6|8294.6|8314.5|8294.9|8308.8|8288.7|31
1708422300000|2024-02-20 09:45:00|8314.6|8289.6|8310.6|8295.6|8315.3|8295.6|8309.4|8289.4|30
1708422600000|2024-02-20 09:50:00|8310.7|8295.7|8311|8296|8315.9|8296.1|8310.6|8290.3|19
1708422900000|2024-02-20 09:55:00|8311.1|8296.1|8312|8297|8316.3|8297.2|8310.9|8290.9|27
1708423200000|2024-02-20 10:00:00|8312.1|8297.1|8311.4|8296.4|8316.8|8297.1|8311|8291.8|35
1708423500000|2024-02-20 10:05:00|8311.3|8296.3|8311.3|8296.3|8311.7|8296.7|8311.2|8296.2|7
1708423800000|2024-02-20 10:10:00|8311.4|8296.4|8311.4|8296.4|8311.5|8296.5|8311.4|8296.4|3
1708424100000|2024-02-20 10:15:00|8311.3|8296.3|8311|8296|8311.3|8296.3|8311|8296|6
1708424400000|2024-02-20 10:20:00|8311.1|8296.1|8310.9|8295.9|8311.2|8296.2|8310.8|8295.8|7
1708424700000|2024-02-20 10:25:00|8311|8296|8311.2|8296.2|8311.2|8296.2|8310.7|8295.7|13
1708425000000|2024-02-20 10:30:00|8311|8296|8310.6|8295.6|8311.2|8296.2|8310.6|8295.6|4
1708425300000|2024-02-20 10:35:00|8310.7|8295.7|8310.4|8295.4|8310.8|8295.8|8310.2|8295.2|16
1708425600000|2024-02-20 10:40:00|8310.5|8295.5|8310.7|8295.7|8315.5|8295.7|8310.3|8290.3|7
1708425900000|2024-02-20 10:45:00|8310.5|8295.5|8310.8|8295.8|8310.8|8295.8|8310.3|8295.3|8
1708426200000|2024-02-20 10:50:00|8310.7|8295.7|8310.5|8295.5|8310.7|8295.7|8310.4|8295.4|9
1708426500000|2024-02-20 10:55:00|8310.4|8295.4|8310.4|8295.4|8310.5|8295.5|8310.4|8295.4|3
1708426800000|2024-02-20 11:00:00|8310.5|8295.5|8310.4|8295.4|8315.5|8295.6|8310.4|8290.4|16
1708427100000|2024-02-20 11:05:00|8310.7|8295.7|8310.5|8295.5|8310.7|8295.7|8310.5|8295.5|2
1708427400000|2024-02-20 11:10:00|8315.5|8290.5|8310.8|8295.8|8315.6|8295.8|8310.6|8290.5|5
1708427700000|2024-02-20 11:15:00|8310.9|8295.9|8311.3|8296.3|8311.3|8296.3|8310.9|8295.9|6
1708428000000|2024-02-20 11:20:00|8311.2|8296.2|8311.3|8296.3|8311.3|8296.3|8311.2|8296.2|2
1708428300000|2024-02-20 11:25:00|8311.7|8296.7|8311.5|8296.5|8311.8|8296.8|8311.5|8296.5|12
1708428600000|2024-02-20 11:30:00|8311.4|8296.4|8311.6|8296.6|8311.6|8296.6|8311.4|8296.4|3
1708428900000|2024-02-20 11:35:00|8311.5|8296.5|8311.5|8296.5|8311.5|8296.5|8311.5|8296.5|1
1708429200000|2024-02-20 11:40:00|8311.6|8296.6|8311.6|8296.6|8311.6|8296.6|8311.6|8296.6|1
1708429500000|2024-02-20 11:45:00|8311.5|8296.5|8311.5|8296.5|8311.5|8296.5|8311.5|8296.5|1
1708429800000|2024-02-20 11:50:00|8311.4|8296.4|8311.4|8296.4|8311.5|8296.5|8311.3|8296.3|18
1708430100000|2024-02-20 11:55:00|8311.5|8296.5|8311.6|8296.6|8311.6|8296.6|8311.5|8296.5|2
1708430400000|2024-02-20 12:00:00|8311.5|8296.5|8311|8296|8316.4|8296.5|8311|8291.4|12
1708430700000|2024-02-20 12:05:00|8311.1|8296.1|8316.1|8291.1|8316.1|8296.2|8311.1|8291.1|3
1708431000000|2024-02-20 12:10:00|8311.1|8296.1|8311.5|8296.5|8316.4|8296.7|8311.1|8291.1|11
1708431300000|2024-02-20 12:15:00|8316.4|8291.4|8316.1|8291.1|8316.4|8291.4|8316.1|8291.1|4
1708431600000|2024-02-20 12:20:00|8316|8291|8311.3|8296.3|8316.4|8296.3|8311.3|8291|7
1708431900000|2024-02-20 12:25:00|8311.2|8296.2|8311.2|8296.2|8311.4|8296.4|8311|8296|15
1708432200000|2024-02-20 12:30:00|8311.1|8296.1|8310.6|8295.6|8311.2|8296.2|8310.6|8295.6|7
1708432500000|2024-02-20 12:35:00|8310.5|8295.5|8315.5|8290.5|8315.5|8295.6|8310.5|8290.5|3
1708432800000|2024-02-20 12:40:00|8310.5|8295.5|8310.7|8295.7|8310.7|8295.7|8310.5|8295.5|2
1708433100000|2024-02-20 12:45:00|8310.8|8295.8|8311.3|8296.3|8311.3|8296.3|8310.7|8295.7|15
1708433400000|2024-02-20 12:50:00|8311.2|8296.2|8310.8|8295.8|8311.2|8296.2|8310.8|8295.8|9
1708433700000|2024-02-20 12:55:00|8310.9|8295.9|8310.8|8295.8|8311.3|8296.3|8310.8|8295.8|14
1708434000000|2024-02-20 13:00:00|8310.9|8295.9|8310.9|8295.9|8310.9|8295.9|8310.7|8295.7|19
1708434300000|2024-02-20 13:05:00|8310.8|8295.8|8311.1|8296.1|8311.3|8296.3|8310.8|8295.8|32
1708434600000|2024-02-20 13:10:00|8311.2|8296.2|8310.9|8295.9|8311.3|8296.3|8310.8|8295.8|19
1708434900000|2024-02-20 13:15:00|8311|8296|8310.2|8295.2|8311|8296|8310.2|8295.2|26
1708435200000|2024-02-20 13:20:00|8310.3|8295.3|8310.2|8295.2|8310.5|8295.5|8309.7|8294.7|22
1708435500000|2024-02-20 13:25:00|8310.9|8295.9|8310.1|8295.1|8311|8296|8310.1|8295.1|13
1708435800000|2024-02-20 13:30:00|8310|8295|8309.7|8294.7|8310|8295|8309.6|8294.6|10
1708436100000|2024-02-20 13:35:00|8309.8|8294.8|8310|8295|8310.3|8295.3|8309.8|8294.8|10
1708436400000|2024-02-20 13:40:00|8309.9|8294.9|8309.9|8294.9|8309.9|8294.9|8309.8|8294.8|3
1708436700000|2024-02-20 13:45:00|8309.5|8294.5|8309.3|8294.3|8309.8|8294.8|8309.3|8294.3|8
1708437000000|2024-02-20 13:50:00|8309.2|8294.2|8308.8|8293.8|8309.2|8294.2|8308.8|8293.8|6
1708437300000|2024-02-20 13:55:00|8308.7|8293.7|8308.7|8293.7|8308.7|8293.7|8308.7|8293.7|1
1708437600000|2024-02-20 14:00:00|8308.8|8293.8|8313.2|8288.2|8314|8294.1|8307.7|8287.9|36
1708437900000|2024-02-20 14:05:00|8313.1|8288.1|8312.8|8287.8|8313.5|8288.5|8312.8|8287.8|11
1708438200000|2024-02-20 14:10:00|8313.3|8288.3|8313|8288|8313.3|8288.3|8312.8|8287.8|18
1708438500000|2024-02-20 14:15:00|8312.9|8287.9|8307|8292|8313|8292|8306.8|8286.5|26
1708438800000|2024-02-20 14:20:00|8312.2|8287.2|8312.6|8287.6|8312.7|8287.7|8312.2|8287.2|18
1708439100000|2024-02-20 14:25:00|8312.7|8287.7|8308|8293|8313.6|8293.1|8307.9|8287.6|31
1708439400000|2024-02-20 14:30:00|8307.9|8292.9|8307.6|8292.6|8313.1|8293.2|8307.6|8287.7|29
1708439700000|2024-02-20 14:35:00|8307.7|8292.7|8307.4|8292.4|8307.8|8292.8|8307.3|8292.3|17
1708440000000|2024-02-20 14:40:00|8307.5|8292.5|8307.4|8292.4|8307.7|8292.7|8307.4|8292.4|8
1708440300000|2024-02-20 14:45:00|8307.3|8292.3|8307|8292|8307.4|8292.4|8306.9|8291.9|8
1708440600000|2024-02-20 14:50:00|8306.9|8291.9|8312.2|8287.2|8312.6|8292.6|8306.9|8287.1|22
1708440900000|2024-02-20 14:55:00|8312.4|8287.4|8311.6|8286.6|8312.4|8287.4|8311.5|8286.5|23
1708441200000|2024-02-20 15:00:00|8311.5|8286.5|8306.5|8291.5|8311.8|8291.6|8306.5|8286.5|12
1708441500000|2024-02-20 15:05:00|8306.6|8291.6|8311.1|8286.1|8311.2|8291.6|8306|8286.1|21
1708441800000|2024-02-20 15:10:00|8311.2|8286.2|8311|8286|8311.4|8286.4|8310.9|8285.9|9
1708442100000|2024-02-20 15:15:00|8310.9|8285.9|8306|8291|8310.9|8291.3|8305.9|8285.8|11
1708442400000|2024-02-20 15:20:00|8305.9|8290.9|8305.6|8290.6|8310.7|8290.9|8305.4|8285.7|17
1708442700000|2024-02-20 15:25:00|8305.5|8290.5|8305.8|8290.8|8305.8|8290.8|8305.5|8290.5|9
1708443000000|2024-02-20 15:30:00|8305.9|8290.9|8311.2|8286.2|8311.3|8291.4|8305.9|8286|45
1708443300000|2024-02-20 15:35:00|8311.3|8286.3|8311|8286|8311.5|8286.5|8310.8|8285.8|18
1708443600000|2024-02-20 15:40:00|8310.8|8285.8|8311.1|8286.1|8311.1|8286.1|8310.2|8285.2|17
1708443900000|2024-02-20 15:45:00|8311.2|8286.2|8306.4|8291.4|8311.7|8291.6|8306.2|8286|38
1708444200000|2024-02-20 15:50:00|8306.2|8291.2|8306.1|8291.1|8306.3|8291.3|8305.7|8290.7|9
1708444500000|2024-02-20 15:55:00|8306.2|8291.2|8305.5|8290.5|8310.8|8291.2|8305.2|8285.7|20
1708444800000|2024-02-20 16:00:00|8305.4|8290.4|8310.8|8285.8|8310.8|8291|8305.4|8285.6|21
1708445100000|2024-02-20 16:05:00|8310.7|8285.7|8310.8|8285.8|8311.1|8286.1|8310.7|8285.7|11
1708445400000|2024-02-20 16:10:00|8310.9|8285.9|8310.6|8285.6|8310.9|8285.9|8310.5|8285.5|5
1708446000000|2024-02-20 16:20:00|8310.8|8285.8|8310.9|8285.9|8310.9|8285.9|8310.6|8285.6|13
1708446300000|2024-02-20 16:25:00|8311|8286|8310.7|8285.7|8311|8286|8310.6|8285.6|17
1708446600000|2024-02-20 16:30:00|8310.6|8285.6|8310.4|8285.4|8310.6|8285.6|8310.3|8285.3|8
1708446900000|2024-02-20 16:35:00|8305.4|8290.4|8310.4|8285.4|8310.4|8290.5|8305.4|8285.4|3
1708447200000|2024-02-20 16:40:00|8310.3|8285.3|8305.1|8290.1|8310.3|8290.1|8304.9|8284.8|9
1708447500000|2024-02-20 16:45:00|8305.2|8290.2|8305.1|8290.1|8310.1|8290.2|8305|8285|7
1708447800000|2024-02-20 16:50:00|8310.1|8285.1|8310.1|8285.1|8310.1|8285.1|8310.1|8285.1|1
1708448100000|2024-02-20 16:55:00|8310.2|8285.2|8310.2|8285.2|8310.2|8285.2|8310.2|8285.2|1
1708448400000|2024-02-20 17:00:00|8310.1|8285.1|8310.1|8285.1|8310.1|8285.1|8310.1|8285.1|1
1708448700000|2024-02-20 17:05:00|8309.8|8284.8|8310.1|8285.1|8310.1|8285.1|8309.8|8284.8|5
1708449300000|2024-02-20 17:15:00|8310.2|8285.2|8305.2|8290.2|8310.2|8290.2|8304.8|8284.8|5
1708449900000|2024-02-20 17:25:00|8310.2|8285.2|8310.2|8285.2|8310.2|8285.2|8310.2|8285.2|1
1708450200000|2024-02-20 17:30:00|8310.1|8285.1|8310|8285|8310.1|8285.1|8310|8285|2
1708451100000|2024-02-20 17:45:00|8309.9|8284.9|8304.8|8289.8|8309.9|8289.8|8304.8|8284.9|2
1708451400000|2024-02-20 17:50:00|8304.9|8289.9|8309.4|8284.4|8309.4|8289.9|8304.3|8284.4|5
1708451700000|2024-02-20 17:55:00|8309.3|8284.3|8304.3|8289.3|8309.3|8289.3|8304.2|8284.3|3
1708452000000|2024-02-20 18:00:00|8304.2|8289.2|8304.2|8289.2|8304.2|8289.2|8304.2|8289.2|1
1708452300000|2024-02-20 18:05:00|8304.1|8289.1|8304.1|8289.1|8304.1|8289.1|8304.1|8289.1|1
1708452600000|2024-02-20 18:10:00|8304.2|8289.2|8304.2|8289.2|8304.2|8289.2|8304.1|8289.1|5
1708452900000|2024-02-20 18:15:00|8304.1|8289.1|8304.1|8289.1|8304.1|8289.1|8304.1|8289.1|1
1708453200000|2024-02-20 18:20:00|8304|8289|8303.3|8288.3|8304|8289|8303.3|8288.3|7
1708453500000|2024-02-20 18:25:00|8303.4|8288.4|8308|8283|8308|8288.4|8303.4|8283|2
1708453800000|2024-02-20 18:30:00|8308.1|8283.1|8308|8283|8308.1|8283.1|8308|8283|2
1708454100000|2024-02-20 18:35:00|8308.1|8283.1|8308.1|8283.1|8308.1|8283.1|8308|8283|3
1708454400000|2024-02-20 18:40:00|8308.2|8283.2|8308.2|8283.2|8308.2|8283.2|8308.2|8283.2|1
1708454700000|2024-02-20 18:45:00|8308.3|8283.3|8308.4|8283.4|8308.4|8283.4|8308.2|8283.2|4
1708455000000|2024-02-20 18:50:00|8308.9|8283.9|8303.7|8288.7|8309|8289.3|8303.6|8283.9|11
1708455300000|2024-02-20 18:55:00|8303.8|8288.8|8308.9|8283.9|8308.9|8288.8|8303.7|8283.8|4
1708455600000|2024-02-20 19:00:00|8308.8|8283.8|8308.6|8283.6|8309.3|8284.3|8308.6|8283.6|14
1708456500000|2024-02-20 19:15:00|8308.7|8283.7|8308.8|8283.8|8308.8|8283.8|8308.7|8283.7|2
1708456800000|2024-02-20 19:20:00|8308.9|8283.9|8309|8284|8309|8284|8308.9|8283.9|2
1708457700000|2024-02-20 19:35:00|8308.9|8283.9|8308.8|8283.8|8309|8284|8308.7|8283.7|7
1708458300000|2024-02-20 19:45:00|8308.1|8283.1|8308.2|8283.2|8308.2|8283.2|8308.1|8283.1|2
1708459200000|2024-02-20 20:00:00|8308.1|8283.1|8308.2|8283.2|8308.2|8283.2|8308.1|8283.1|2
1708460400000|2024-02-20 20:20:00|8308.1|8283.1|8308.1|8283.1|8308.1|8283.1|8308.1|8283.1|1
1708460700000|2024-02-20 20:25:00|8308.2|8283.2|8307.9|8282.9|8308.2|8283.2|8307.9|8282.9|4
1708461000000|2024-02-20 20:30:00|8308|8283|8307.8|8282.8|8308|8283|8307.8|8282.8|3
1708461300000|2024-02-20 20:35:00|8307.9|8282.9|8308.1|8283.1|8308.1|8283.1|8307.9|8282.9|6
1708461900000|2024-02-20 20:45:00|8308.2|8283.2|8308.1|8283.1|8308.2|8283.2|8308.1|8283.1|2
1708462500000|2024-02-20 20:55:00|8307.9|8282.9|8308.1|8283.1|8308.2|8283.2|8307.5|8282.5|6
1708480800000|2024-02-21 02:00:00|8311.2|8286.2|8312.5|8287.5|8312.5|8287.5|8311.2|8286.2|12
1708481100000|2024-02-21 02:05:00|8312.4|8287.4|8312|8287|8313|8288|8311.8|8286.8|35
1708481400000|2024-02-21 02:10:00|8311.9|8286.9|8311.4|8286.4|8312|8287|8311.4|8286.4|13
1708481700000|2024-02-21 02:15:00|8311.3|8286.3|8311.2|8286.2|8311.3|8286.3|8311.2|8286.2|8
1708482000000|2024-02-21 02:20:00|8311.3|8286.3|8311.2|8286.2|8311.8|8286.8|8310.9|8285.9|38
1708482300000|2024-02-21 02:25:00|8311.3|8286.3|8311.4|8286.4|8311.4|8286.4|8311|8286|9
1708482600000|2024-02-21 02:30:00|8311.3|8286.3|8311.4|8286.4|8311.4|8286.4|8310.8|8285.8|11
1708482900000|2024-02-21 02:35:00|8311|8286|8310.9|8285.9|8311|8286|8310.9|8285.9|8
1708483200000|2024-02-21 02:40:00|8310.7|8285.7|8310.8|8285.8|8310.8|8285.8|8310.7|8285.7|2
1708483500000|2024-02-21 02:45:00|8310.7|8285.7|8310.8|8285.8|8311|8286|8310.1|8285.1|14
1708483800000|2024-02-21 02:50:00|8310.7|8285.7|8310.9|8285.9|8310.9|8285.9|8310|8285|9
1708484100000|2024-02-21 02:55:00|8310.8|8285.8|8310.3|8285.3|8310.9|8285.9|8310.3|8285.3|23
1708484400000|2024-02-21 03:00:00|8310.4|8285.4|8310|8285|8310.4|8285.4|8310|8285|10
1708484700000|2024-02-21 03:05:00|8310.1|8285.1|8310.2|8285.2|8310.7|8285.7|8310|8285|20
1708485000000|2024-02-21 03:10:00|8310|8285|8310.7|8285.7|8310.7|8285.7|8309.8|8284.8|23
1708485300000|2024-02-21 03:15:00|8310.6|8285.6|8310.9|8285.9|8311|8286|8310.5|8285.5|14
1708485600000|2024-02-21 03:20:00|8311|8286|8311.7|8286.7|8311.7|8286.7|8310.6|8285.6|17
1708485900000|2024-02-21 03:25:00|8311.4|8286.4|8310.7|8285.7|8311.5|8286.5|8310.7|8285.7|21
1708486200000|2024-02-21 03:30:00|8310.8|8285.8|8312.5|8287.5|8313|8292.4|8307.4|8285.7|64
1708486500000|2024-02-21 03:35:00|8312.4|8287.4|8307|8292|8312.4|8292.2|8306.8|8286.7|32
1708486800000|2024-02-21 03:40:00|8311.8|8286.8|8306.9|8291.9|8312.3|8292.5|8306.9|8286.8|22
1708487100000|2024-02-21 03:45:00|8307|8292|8306.8|8291.8|8307.2|8292.2|8306.6|8291.6|17
1708487400000|2024-02-21 03:50:00|8306.3|8291.3|8306.8|8291.8|8311.8|8292.1|8306.3|8286.8|34
1708487700000|2024-02-21 03:55:00|8306.9|8291.9|8306.4|8291.4|8307.2|8292.2|8306.3|8291.3|22
1708488000000|2024-02-21 04:00:00|8306.3|8291.3|8304.8|8289.8|8306.3|8291.3|8304.7|8289.7|45
1708488300000|2024-02-21 04:05:00|8304.7|8289.7|8306.2|8291.2|8306.3|8291.3|8304.7|8289.7|39
1708488600000|2024-02-21 04:10:00|8306.3|8291.3|8311|8286|8311|8291.3|8305.9|8286|24
1708488900000|2024-02-21 04:15:00|8311.1|8286.1|8307.2|8292.2|8311.9|8292.7|8306.1|8286.1|39
1708489200000|2024-02-21 04:20:00|8307.1|8292.1|8306.7|8291.7|8307.4|8292.4|8306.7|8291.7|35
1708489500000|2024-02-21 04:25:00|8306.8|8291.8|8307.2|8292.2|8307.2|8292.2|8306.8|8291.8|14
1708489800000|2024-02-21 04:30:00|8307.1|8292.1|8306.6|8291.6|8307.1|8292.1|8306.6|8291.6|6
1708490100000|2024-02-21 04:35:00|8306.5|8291.5|8306.5|8291.5|8306.6|8291.6|8306.2|8291.2|13
1708490400000|2024-02-21 04:40:00|8306.4|8291.4|8306.4|8291.4|8306.4|8291.4|8306.3|8291.3|3
1708490700000|2024-02-21 04:45:00|8306.5|8291.5|8306.8|8291.8|8306.9|8291.9|8306.5|8291.5|6
1708491000000|2024-02-21 04:50:00|8306.7|8291.7|8305.8|8290.8|8306.7|8291.7|8305.6|8290.6|11
1708491300000|2024-02-21 04:55:00|8305.9|8290.9|8306.3|8291.3|8306.3|8291.3|8305.8|8290.8|10
1708491600000|2024-02-21 05:00:00|8306.2|8291.2|8306.2|8291.2|8306.3|8291.3|8306.2|8291.2|3
1708491900000|2024-02-21 05:05:00|8306.3|8291.3|8306.3|8291.3|8306.3|8291.3|8306.2|8291.2|3
1708492500000|2024-02-21 05:15:00|8306.7|8291.7|8306.3|8291.3|8306.7|8291.7|8306.3|8291.3|11
1708492800000|2024-02-21 05:20:00|8306.4|8291.4|8306.7|8291.7|8306.7|8291.7|8306.4|8291.4|7
1708493100000|2024-02-21 05:25:00|8306.4|8291.4|8306|8291|8306.4|8291.4|8305.7|8290.7|21
1708493400000|2024-02-21 05:30:00|8306.1|8291.1|8306.1|8291.1|8311|8291.2|8305.9|8286|17
1708493700000|2024-02-21 05:35:00|8306|8291|8306.2|8291.2|8306.3|8291.3|8306|8291|5
1708494000000|2024-02-21 05:40:00|8306.3|8291.3|8306.2|8291.2|8306.3|8291.3|8306.2|8291.2|4
1708494900000|2024-02-21 05:55:00|8306|8291|8306.2|8291.2|8306.2|8291.2|8305.8|8290.8|7
1708495200000|2024-02-21 06:00:00|8306.1|8291.1|8303.2|8288.2|8306.1|8291.1|8302.9|8287.9|76
1708495500000|2024-02-21 06:05:00|8303.3|8288.3|8304.2|8289.2|8304.4|8289.4|8303.3|8288.3|53
1708495800000|2024-02-21 06:10:00|8304.3|8289.3|8305.2|8290.2|8305.2|8290.2|8304.3|8289.3|15
1708496100000|2024-02-21 06:15:00|8305.3|8290.3|8304.4|8289.4|8305.3|8290.3|8304.4|8289.4|24
1708496400000|2024-02-21 06:20:00|8304.5|8289.5|8304.4|8289.4|8304.5|8289.5|8304.1|8289.1|24
1708496700000|2024-02-21 06:25:00|8304.3|8289.3|8304.3|8289.3|8304.4|8289.4|8304.3|8289.3|3
1708497000000|2024-02-21 06:30:00|8304.2|8289.2|8304.7|8289.7|8304.7|8289.7|8304.2|8289.2|9
1708497300000|2024-02-21 06:35:00|8304.6|8289.6|8304.8|8289.8|8304.8|8289.8|8304.6|8289.6|2
1708497600000|2024-02-21 06:40:00|8304.7|8289.7|8305|8290|8305|8290|8304.4|8289.4|15
1708497900000|2024-02-21 06:45:00|8305.1|8290.1|8305.5|8290.5|8305.6|8290.6|8305|8290|37
1708498200000|2024-02-21 06:50:00|8305.4|8290.4|8305.6|8290.6|8310.9|8291.1|8305.4|8285.4|21
1708498500000|2024-02-21 06:55:00|8310.6|8285.6|8310.8|8285.8|8310.8|8290.7|8305.7|8285.5|11
1708498800000|2024-02-21 07:00:00|8310.7|8285.7|8306.2|8291.2|8310.7|8291.2|8305.6|8285.4|17
1708499100000|2024-02-21 07:05:00|8306.1|8291.1|8306.3|8291.3|8306.5|8291.5|8306.1|8291.1|9
1708499400000|2024-02-21 07:10:00|8306.2|8291.2|8305.8|8290.8|8306.3|8291.3|8305.8|8290.8|5
1708499700000|2024-02-21 07:15:00|8306.2|8291.2|8306.2|8291.2|8306.5|8291.5|8306.1|8291.1|8
1708500000000|2024-02-21 07:20:00|8306.6|8291.6|8306.6|8291.6|8306.7|8291.7|8306.3|8291.3|10
1708500300000|2024-02-21 07:25:00|8306.5|8291.5|8306.8|8291.8|8307.1|8292.1|8306.2|8291.2|23
1708500600000|2024-02-21 07:30:00|8306.7|8291.7|8306.6|8291.6|8306.7|8291.7|8306.4|8291.4|8
1708500900000|2024-02-21 07:35:00|8306.7|8291.7|8311.6|8286.6|8311.7|8291.7|8306.6|8286.6|8
1708501200000|2024-02-21 07:40:00|8311.7|8286.7|8307.3|8292.3|8311.7|8292.3|8306.6|8286.7|24
1708501500000|2024-02-21 07:45:00|8307.2|8292.2|8307.1|8292.1|8307.2|8292.2|8306.8|8291.8|15
1708501800000|2024-02-21 07:50:00|8307|8292|8307.3|8292.3|8307.3|8292.3|8306.8|8291.8|6
1708502100000|2024-02-21 07:55:00|8307.2|8292.2|8307.2|8292.2|8307.2|8292.2|8307.2|8292.2|1
1708502400000|2024-02-21 08:00:00|8307.1|8292.1|8307.8|8292.8|8307.8|8292.8|8307.1|8292.1|12
1708502700000|2024-02-21 08:05:00|8307.7|8292.7|8307.3|8292.3|8307.8|8292.8|8307.3|8292.3|19
1708503000000|2024-02-21 08:10:00|8307.8|8292.8|8307.5|8292.5|8307.8|8292.8|8307.5|8292.5|6
1708503300000|2024-02-21 08:15:00|8307.4|8292.4|8307.7|8292.7|8307.7|8292.7|8307.3|8292.3|13
1708503600000|2024-02-21 08:20:00|8307.3|8292.3|8307.8|8292.8|8308|8293|8307.3|8292.3|15
1708503900000|2024-02-21 08:25:00|8307.9|8292.9|8308.4|8293.4|8309|8294|8307.8|8292.8|29
1708504200000|2024-02-21 08:30:00|8308.5|8293.5|8314|8289|8314.8|8294.9|8308.5|8289|31
1708504500000|2024-02-21 08:35:00|8313.9|8288.9|8309.8|8294.8|8315|8295|8309.8|8288.9|34
1708504800000|2024-02-21 08:40:00|8309.9|8294.9|8310.1|8295.1|8315.1|8295.3|8309.1|8289.8|32
1708505100000|2024-02-21 08:45:00|8315.2|8290.2|8314.8|8289.8|8315.2|8295|8309.4|8289.6|20
1708505400000|2024-02-21 08:50:00|8314.9|8289.9|8315.6|8290.6|8315.6|8295.6|8309.9|8289.9|18
1708505700000|2024-02-21 08:55:00|8315.7|8290.7|8316.2|8291.2|8316.2|8291.2|8315.7|8290.7|8
1708506000000|2024-02-21 09:00:00|8316.1|8291.1|8316.4|8291.4|8317.1|8297|8310.8|8290.8|44
1708506300000|2024-02-21 09:05:00|8316.3|8291.3|8317|8292|8317|8292|8316.3|8291.3|10
1708506600000|2024-02-21 09:10:00|8316.8|8291.8|8316.9|8291.9|8317.2|8292.2|8316.5|8291.5|26
1708506900000|2024-02-21 09:15:00|8317|8292|8318|8293|8318|8298.1|8312.8|8292|24
1708507200000|2024-02-21 09:20:00|8317.9|8292.9|8317.1|8292.1|8318|8293|8317.1|8292.1|23
1708507500000|2024-02-21 09:25:00|8317.2|8292.2|8316.9|8291.9|8317.2|8292.2|8316.9|8291.9|7
1708507800000|2024-02-21 09:30:00|8317|8292|8311.4|8296.4|8317|8297|8311.2|8291.8|40
1708508100000|2024-02-21 09:35:00|8311.5|8296.5|8311.7|8296.7|8316.4|8296.8|8311.3|8291.4|17
1708508400000|2024-02-21 09:40:00|8311.8|8296.8|8312.7|8297.7|8312.7|8297.7|8311.8|8296.8|20
1708508700000|2024-02-21 09:45:00|8312.5|8297.5|8312.3|8297.3|8317.3|8297.6|8312.3|8292.3|21
1708509000000|2024-02-21 09:50:00|8312.4|8297.4|8312.2|8297.2|8312.5|8297.5|8312.1|8297.1|30
1708509300000|2024-02-21 09:55:00|8312.3|8297.3|8312.9|8297.9|8313|8298|8312.2|8297.2|19
1708509600000|2024-02-21 10:00:00|8312.8|8297.8|8317.9|8292.9|8318.2|8298|8312.8|8292.9|8
1708509900000|2024-02-21 10:05:00|8317.8|8292.8|8312.3|8297.3|8317.8|8297.7|8312.1|8292.8|7
1708510200000|2024-02-21 10:10:00|8312.2|8297.2|8312.2|8297.2|8317.3|8297.4|8311.7|8291.9|17
1708510500000|2024-02-21 10:15:00|8312.3|8297.3|8312.2|8297.2|8317.3|8297.4|8312.2|8292.3|12
1708510800000|2024-02-21 10:20:00|8312.1|8297.1|8312.2|8297.2|8312.3|8297.3|8312.1|8297.1|9
1708511100000|2024-02-21 10:25:00|8316.9|8291.9|8312.1|8297.1|8316.9|8297.2|8311.8|8291.8|8
1708511700000|2024-02-21 10:35:00|8312.2|8297.2|8317.3|8292.3|8317.3|8297.3|8312.1|8292.1|10
1708512000000|2024-02-21 10:40:00|8312.3|8297.3|8312.2|8297.2|8312.4|8297.4|8312.2|8297.2|4
1708512300000|2024-02-21 10:45:00|8312.3|8297.3|8312.4|8297.4|8317.2|8297.4|8312.3|8292.1|5
1708512600000|2024-02-21 10:50:00|8312.2|8297.2|8312.3|8297.3|8312.4|8297.4|8312.2|8297.2|4
1708512900000|2024-02-21 10:55:00|8312.4|8297.4|8312.7|8297.7|8313.1|8298.1|8312.4|8297.4|9
1708513200000|2024-02-21 11:00:00|8312.6|8297.6|8312.2|8297.2|8317|8297.6|8312.2|8291.9|7
1708513500000|2024-02-21 11:05:00|8312.1|8297.1|8312.1|8297.1|8312.2|8297.2|8312|8297|5
1708513800000|2024-02-21 11:10:00|8316.9|8291.9|8312.1|8297.1|8317.1|8297.2|8312.1|8291.9|4
1708514100000|2024-02-21 11:15:00|8317|8292|8312.1|8297.1|8317.1|8297.2|8312|8291.9|10
1708514400000|2024-02-21 11:20:00|8312|8297|8312.1|8297.1|8317.1|8297.1|8312|8292|10
1708514700000|2024-02-21 11:25:00|8312.3|8297.3|8311.8|8296.8|8316.8|8297.5|8311.8|8291.8|9
1708515000000|2024-02-21 11:30:00|8311.9|8296.9|8316|8291|8317.5|8297.4|8311.9|8291|17
1708515300000|2024-02-21 11:35:00|8316.5|8291.5|8317|8292|8317.1|8292.1|8316.5|8291.5|11
1708515600000|2024-02-21 11:40:00|8317.1|8292.1|8317.1|8292.1|8317.1|8292.1|8317.1|8292.1|1
1708516200000|2024-02-21 11:50:00|8317|8292|8311.9|8296.9|8317|8296.9|8311.9|8291.8|6
1708516500000|2024-02-21 11:55:00|8311.8|8296.8|8311.9|8296.9|8311.9|8296.9|8311.8|8296.8|2
1708516800000|2024-02-21 12:00:00|8311.8|8296.8|8316.4|8291.4|8317.7|8296.8|8310.5|8289.3|42
1708517100000|2024-02-21 12:05:00|8316.8|8291.8|8311.9|8296.9|8316.9|8297|8311.3|8291.4|10
1708517400000|2024-02-21 12:10:00|8311.8|8296.8|8310.8|8295.8|8312|8297|8310.8|8295.8|15
1708517700000|2024-02-21 12:15:00|8310.7|8295.7|8314.9|8289.9|8315.2|8295.7|8309.7|8288.8|32
1708518000000|2024-02-21 12:20:00|8314.8|8289.8|8314.4|8289.4|8315.3|8295|8310|8288.5|26
1708518300000|2024-02-21 12:25:00|8314.5|8289.5|8315.2|8290.2|8315.4|8290.4|8314.5|8289.5|34
1708518600000|2024-02-21 12:30:00|8314.5|8289.5|8314.2|8289.2|8314.5|8289.5|8314.1|8289.1|8
1708518900000|2024-02-21 12:35:00|8309.2|8294.2|8310.1|8295.1|8315.2|8295.3|8309.2|8289.5|19
1708519800000|2024-02-21 12:50:00|8315|8290|8314.8|8289.8|8315.1|8290.1|8314.6|8289.6|17
1708520100000|2024-02-21 12:55:00|8314.7|8289.7|8314.8|8289.8|8314.9|8289.9|8314.6|8289.6|19
1708520400000|2024-02-21 13:00:00|8314.7|8289.7|8309.3|8294.3|8314.7|8294.3|8309.3|8289.4|7
1708520700000|2024-02-21 13:05:00|8309.1|8294.1|8309.1|8294.1|8314|8294.1|8308.6|8288.4|17
1708521000000|2024-02-21 13:10:00|8314|8289|8308.9|8293.9|8314|8294.3|8308.8|8288.8|10
1708521300000|2024-02-21 13:15:00|8309|8294|8309.2|8294.2|8309.3|8294.3|8309|8294|3
1708521600000|2024-02-21 13:20:00|8309.3|8294.3|8309.3|8294.3|8309.3|8294.3|8309.2|8294.2|3
1708521900000|2024-02-21 13:25:00|8309.5|8294.5|8309.3|8294.3|8309.5|8294.5|8309.3|8294.3|3
1708522200000|2024-02-21 13:30:00|8309.4|8294.4|8314.6|8289.6|8314.6|8294.6|8309.4|8289.6|6
1708522500000|2024-02-21 13:35:00|8314.7|8289.7|8314.6|8289.6|8314.7|8289.7|8314.6|8289.6|2
1708522800000|2024-02-21 13:40:00|8314.7|8289.7|8314.4|8289.4|8314.7|8289.7|8314.4|8289.4|8
1708523100000|2024-02-21 13:45:00|8309.3|8294.3|8309|8294|8309.3|8294.3|8308.8|8293.8|10
1708523400000|2024-02-21 13:50:00|8308.9|8293.9|8308.8|8293.8|8309|8294|8308.8|8293.8|4
1708523700000|2024-02-21 13:55:00|8313.7|8288.7|8308.6|8293.6|8313.7|8294.4|8308.6|8288.7|20
1708524000000|2024-02-21 14:00:00|8308.5|8293.5|8313.8|8288.8|8313.8|8294|8308.3|8288.3|43
1708524300000|2024-02-21 14:05:00|8308.7|8293.7|8307.5|8292.5|8313.2|8293.8|8307.4|8287.8|28
1708524600000|2024-02-21 14:10:00|8307.6|8292.6|8312.9|8287.9|8313.4|8293.3|8307.6|8287.6|28
1708524900000|2024-02-21 14:15:00|8313|8288|8307.7|8292.7|8313|8292.9|8307.3|8287.8|19
1708525200000|2024-02-21 14:20:00|8307.6|8292.6|8307.8|8292.8|8313.1|8292.8|8306.6|8286.8|40
1708525500000|2024-02-21 14:25:00|8307.9|8292.9|8307.8|8292.8|8312.8|8292.9|8307.8|8287.8|3
1708525800000|2024-02-21 14:30:00|8307.9|8292.9|8312.5|8287.5|8312.8|8292.9|8307.5|8287.5|25
1708526100000|2024-02-21 14:35:00|8312.6|8287.6|8311.9|8286.9|8312.6|8292.4|8307.3|8286.9|16
1708526400000|2024-02-21 14:40:00|8306.8|8291.8|8306.8|8291.8|8306.8|8291.8|8306.7|8291.7|5
1708526700000|2024-02-21 14:45:00|8306.7|8291.7|8310.9|8285.9|8311.3|8291.8|8306.4|8285.3|31
1708527000000|2024-02-21 14:50:00|8311|8286|8311.3|8286.3|8311.4|8291.4|8306.2|8285.7|32
1708527300000|2024-02-21 14:55:00|8311.4|8286.4|8311.2|8286.2|8311.5|8291.5|8305.9|8285.8|21
1708527600000|2024-02-21 15:00:00|8311.3|8286.3|8311.3|8286.3|8311.3|8286.3|8311.2|8286.2|3
1708527900000|2024-02-21 15:05:00|8311.4|8286.4|8311.3|8286.3|8311.4|8291.4|8306.4|8286.1|6
1708528200000|2024-02-21 15:10:00|8311.2|8286.2|8311.2|8286.2|8311.2|8291.3|8306.3|8286.2|5
1708528500000|2024-02-21 15:15:00|8306.2|8291.2|8306.5|8291.5|8306.6|8291.6|8306.2|8291.2|7
1708528800000|2024-02-21 15:20:00|8311.6|8286.6|8311.7|8286.7|8311.8|8286.8|8311.6|8286.6|3
1708529100000|2024-02-21 15:25:00|8311.6|8286.6|8311.7|8286.7|8311.7|8286.7|8311.6|8286.6|2
1708529400000|2024-02-21 15:30:00|8311.8|8286.8|8307|8292|8311.9|8292.2|8307|8286.8|8
1708529700000|2024-02-21 15:35:00|8307.1|8292.1|8311.7|8286.7|8311.9|8292.1|8307|8286.7|6
1708530000000|2024-02-21 15:40:00|8311.8|8286.8|8307.3|8292.3|8311.9|8292.3|8306.9|8286.8|7
1708530300000|2024-02-21 15:45:00|8307.4|8292.4|8312.5|8287.5|8312.6|8292.8|8307.3|8287.5|12
1708530600000|2024-02-21 15:50:00|8312.6|8287.6|8312.7|8287.7|8312.7|8292.7|8307.5|8287.5|11
1708530900000|2024-02-21 15:55:00|8312.8|8287.8|8313.2|8288.2|8313.2|8288.2|8312.8|8287.8|7
1708531200000|2024-02-21 16:00:00|8313.4|8288.4|8313.7|8288.7|8314.3|8289.3|8313.4|8288.4|30
1708531500000|2024-02-21 16:05:00|8313.6|8288.6|8313.7|8288.7|8314.3|8289.3|8313.5|8288.5|18
1708531800000|2024-02-21 16:10:00|8313.6|8288.6|8313.6|8288.6|8313.7|8288.7|8313.1|8288.1|7
1708532100000|2024-02-21 16:15:00|8308.7|8293.7|8308.5|8293.5|8308.7|8293.7|8308.5|8293.5|4
1708532400000|2024-02-21 16:20:00|8313.3|8288.3|8313.4|8288.4|8313.4|8288.4|8313|8288|6
1708532700000|2024-02-21 16:25:00|8313.5|8288.5|8313.1|8288.1|8313.5|8288.5|8313|8288|5
1708533000000|2024-02-21 16:30:00|8313.2|8288.2|8313.3|8288.3|8313.3|8288.3|8313.2|8288.2|4
1708533300000|2024-02-21 16:35:00|8313.4|8288.4|8313.7|8288.7|8313.7|8293.5|8308.4|8288.2|10
1708533600000|2024-02-21 16:40:00|8313.8|8288.8|8313.4|8288.4|8313.9|8288.9|8313.3|8288.3|11
1708533900000|2024-02-21 16:45:00|8308.4|8293.4|8308.4|8293.4|8313.4|8293.5|8308.4|8288.4|4
1708534200000|2024-02-21 16:50:00|8308.5|8293.5|8314|8289|8314|8293.9|8308.5|8289|4
1708534500000|2024-02-21 16:55:00|8314.1|8289.1|8314.5|8289.5|8314.5|8289.5|8314.1|8289.1|5
1708534800000|2024-02-21 17:00:00|8314.6|8289.6|8314.6|8289.6|8314.7|8289.7|8314.6|8289.6|3
1708535400000|2024-02-21 17:10:00|8314.7|8289.7|8314.8|8289.8|8314.8|8289.8|8314.6|8289.6|4
1708535700000|2024-02-21 17:15:00|8314.9|8289.9|8315|8290|8315|8290|8314.9|8289.9|2
1708536000000|2024-02-21 17:20:00|8314.5|8289.5|8314.5|8289.5|8314.5|8289.5|8314.4|8289.4|3
1708536300000|2024-02-21 17:25:00|8314.4|8289.4|8310.1|8295.1|8314.6|8295.2|8309.5|8289.4|17
1708536600000|2024-02-21 17:30:00|8315.1|8290.1|8315.1|8290.1|8315.1|8290.1|8315.1|8290.1|1
1708536900000|2024-02-21 17:35:00|8315.2|8290.2|8310.3|8295.3|8315.3|8295.3|8310.2|8290.2|5
1708537500000|2024-02-21 17:45:00|8315.2|8290.2|8315.2|8290.2|8315.2|8295.3|8310.3|8290.2|3
1708537800000|2024-02-21 17:50:00|8315.1|8290.1|8315.1|8290.1|8315.1|8290.1|8315.1|8290.1|1
1708538400000|2024-02-21 18:00:00|8315.4|8290.4|8315.5|8290.5|8315.9|8290.9|8315.2|8290.2|26
1708539000000|2024-02-21 18:10:00|8315.3|8290.3|8315.2|8290.2|8315.3|8290.3|8315.2|8290.2|4
1708539300000|2024-02-21 18:15:00|8315.1|8290.1|8315.1|8290.1|8315.1|8290.1|8314.5|8289.5|11
1708539600000|2024-02-21 18:20:00|8315|8290|8314.9|8289.9|8315.1|8290.1|8314.8|8289.8|12
1708539900000|2024-02-21 18:25:00|8314.8|8289.8|8310|8295|8314.8|8295|8309.8|8289.8|6
1708540200000|2024-02-21 18:30:00|8314.9|8289.9|8314.5|8289.5|8314.9|8295|8309.4|8289.3|21
1708540500000|2024-02-21 18:35:00|8314.4|8289.4|8314.5|8289.5|8314.8|8289.8|8314.4|8289.4|12
1708540800000|2024-02-21 18:40:00|8314.6|8289.6|8314.6|8289.6|8314.6|8294.7|8309.7|8289.6|3
1708541100000|2024-02-21 18:45:00|8309.9|8294.9|8310.2|8295.2|8310.2|8295.2|8309.9|8294.9|4
1708541700000|2024-02-21 18:55:00|8310.1|8295.1|8312.5|8287.5|8315.3|8295.1|8310|8287.5|23
1708542000000|2024-02-21 19:00:00|8312.4|8287.4|8309.2|8294.2|8315.2|8294.2|8309.1|8287.1|20
1708542300000|2024-02-21 19:05:00|8309.3|8294.3|8309.3|8294.3|8309.3|8294.3|8309.3|8294.3|1
1708542600000|2024-02-21 19:10:00|8309.4|8294.4|8309.3|8294.3|8309.4|8294.4|8309.2|8294.2|5
1708542900000|2024-02-21 19:15:00|8309.4|8294.4|8309.9|8294.9|8310|8295|8309.3|8294.3|15
1708543200000|2024-02-21 19:20:00|8310|8295|8310.1|8295.1|8310.2|8295.2|8310|8295|4
1708543500000|2024-02-21 19:25:00|8310.2|8295.2|8315.4|8290.4|8315.4|8295.2|8310.2|8290.3|3
1708543800000|2024-02-21 19:30:00|8315.3|8290.3|8315.1|8290.1|8315.3|8290.3|8315.1|8290.1|5
1708544100000|2024-02-21 19:35:00|8315|8290|8315.2|8290.2|8315.2|8290.2|8315|8290|3
1708544400000|2024-02-21 19:40:00|8315.3|8290.3|8315.3|8290.3|8315.3|8290.3|8315.3|8290.3|1
1708544700000|2024-02-21 19:45:00|8315.4|8290.4|8310.6|8295.6|8315.4|8295.7|8310.5|8290.4|7
1708545000000|2024-02-21 19:50:00|8310.5|8295.5|8310.5|8295.5|8310.5|8295.5|8310.5|8295.5|1
1708546200000|2024-02-21 20:10:00|8310.6|8295.6|8310.6|8295.6|8310.6|8295.6|8310.5|8295.5|3
1708546500000|2024-02-21 20:15:00|8315.7|8290.7|8315.6|8290.6|8315.7|8290.7|8315.6|8290.6|2
1708546800000|2024-02-21 20:20:00|8315.7|8290.7|8315.6|8290.6|8315.7|8290.7|8315.6|8290.6|4
1708547400000|2024-02-21 20:30:00|8315.5|8290.5|8314.7|8289.7|8315.5|8290.5|8314.6|8289.6|13
1708547700000|2024-02-21 20:35:00|8314.6|8289.6|8314.5|8289.5|8314.6|8289.6|8314.4|8289.4|12
1708548000000|2024-02-21 20:40:00|8314.6|8289.6|8314.5|8289.5|8314.6|8289.6|8314.5|8289.5|4
1708548600000|2024-02-21 20:50:00|8314.4|8289.4|8313.8|8288.8|8314.4|8289.4|8312.8|8287.8|33
1708548900000|2024-02-21 20:55:00|8313.9|8288.9|8314.2|8289.2|8314.2|8289.2|8313.8|8288.8|6
1708567200000|2024-02-22 02:00:00|8313.4|8288.4|8313.2|8288.2|8313.4|8288.4|8313.1|8288.1|9
1708567500000|2024-02-22 02:05:00|8313.1|8288.1|8313.4|8288.4|8313.4|8288.4|8313.1|8288.1|4
1708568700000|2024-02-22 02:25:00|8313.5|8288.5|8313.7|8288.7|8313.7|8288.7|8313.4|8288.4|14
1708569000000|2024-02-22 02:30:00|8313.6|8288.6|8313.6|8288.6|8313.7|8288.7|8313.6|8288.6|3
1708570200000|2024-02-22 02:50:00|8313.5|8288.5|8313.5|8288.5|8313.6|8288.6|8313.5|8288.5|5
1708570500000|2024-02-22 02:55:00|8313.6|8288.6|8314.1|8289.1|8314.1|8289.1|8313.6|8288.6|11
1708570800000|2024-02-22 03:00:00|8314|8289|8314.8|8289.8|8314.8|8289.8|8314|8289|25
1708571100000|2024-02-22 03:05:00|8315|8290|8316.1|8291.1|8316.1|8291.1|8315|8290|8
1708571400000|2024-02-22 03:10:00|8316.2|8291.2|8316|8291|8316.2|8291.2|8315.9|8290.9|9
1708571700000|2024-02-22 03:15:00|8316.1|8291.1|8316|8291|8316.1|8291.1|8316|8291|2
1708572000000|2024-02-22 03:20:00|8316.2|8291.2|8316.1|8291.1|8316.3|8291.3|8316|8291|17
1708572300000|2024-02-22 03:25:00|8315.9|8290.9|8315.2|8290.2|8316|8291|8315.2|8290.2|12
1708572600000|2024-02-22 03:30:00|8315.1|8290.1|8313.4|8288.4|8315.1|8290.1|8313.4|8288.4|25
1708572900000|2024-02-22 03:35:00|8312.8|8287.8|8308.6|8293.6|8313.6|8293.6|8308.5|8287.7|17
1708573200000|2024-02-22 03:40:00|8313.4|8288.4|8307.8|8292.8|8313.4|8293.1|8307.5|8287.1|20
1708573500000|2024-02-22 03:45:00|8307.7|8292.7|8307.9|8292.9|8307.9|8292.9|8307.5|8292.5|14
1708573800000|2024-02-22 03:50:00|8308|8293|8308.1|8293.1|8308.1|8293.1|8307.9|8292.9|6
1708574100000|2024-02-22 03:55:00|8308.2|8293.2|8307.9|8292.9|8308.2|8293.2|8307.5|8292.5|22
1708574400000|2024-02-22 04:00:00|8308|8293|8308.5|8293.5|8308.5|8293.5|8307.9|8292.9|9
1708574700000|2024-02-22 04:05:00|8313.8|8288.8|8308.3|8293.3|8313.8|8293.6|8308.3|8288.5|15
1708575000000|2024-02-22 04:10:00|8308.2|8293.2|8307.3|8292.3|8312.8|8293.2|8307.3|8287.7|34
1708575300000|2024-02-22 04:15:00|8307.4|8292.4|8307.6|8292.6|8307.8|8292.8|8307.4|8292.4|12
1708575600000|2024-02-22 04:20:00|8307.7|8292.7|8307.5|8292.5|8307.8|8292.8|8307.1|8292.1|18
1708575900000|2024-02-22 04:25:00|8307.4|8292.4|8307.1|8292.1|8312.3|8292.4|8307.1|8287|10
1708576500000|2024-02-22 04:35:00|8307|8292|8307.2|8292.2|8311.9|8292.3|8307|8286.5|15
1708576800000|2024-02-22 04:40:00|8307.1|8292.1|8306.7|8291.7|8312.2|8292.3|8306.7|8286.8|16
1708577100000|2024-02-22 04:45:00|8306.8|8291.8|8306.7|8291.7|8306.8|8291.8|8306.7|8291.7|6
1708577400000|2024-02-22 04:50:00|8306.8|8291.8|8306.8|8291.8|8306.9|8291.9|8306.7|8291.7|7
1708577700000|2024-02-22 04:55:00|8307|8292|8306.9|8291.9|8311.8|8292.3|8306.5|8286.6|19
1708578000000|2024-02-22 05:00:00|8307|8292|8312.5|8287.5|8312.5|8292.5|8307|8286.9|8
1708578300000|2024-02-22 05:05:00|8312.4|8287.4|8312.5|8287.5|8312.6|8287.6|8312.3|8287.3|16
1708578600000|2024-02-22 05:10:00|8312.6|8287.6|8312.6|8287.6|8312.7|8292.6|8307.4|8287.4|12
1708578900000|2024-02-22 05:15:00|8312.5|8287.5|8312.5|8287.5|8312.6|8292.7|8307.5|8287.3|28
1708579200000|2024-02-22 05:20:00|8312.6|8287.6|8307.6|8292.6|8312.8|8292.9|8307.6|8287.6|18
1708579500000|2024-02-22 05:25:00|8307.5|8292.5|8307.5|8292.5|8307.6|8292.6|8307.4|8292.4|13
1708579800000|2024-02-22 05:30:00|8307.4|8292.4|8307.6|8292.6|8307.7|8292.7|8307.3|8292.3|11
1708580100000|2024-02-22 05:35:00|8307.7|8292.7|8308.4|8293.4|8313.7|8293.9|8307.7|8287.8|21
1708580400000|2024-02-22 05:40:00|8308.3|8293.3|8313.2|8288.2|8313.2|8293.3|8308.1|8288.1|8
1708580700000|2024-02-22 05:45:00|8313.1|8288.1|8306.4|8291.4|8313.2|8293.1|8306.4|8288.1|35
1708581000000|2024-02-22 05:50:00|8306.5|8291.5|8307.4|8292.4|8307.5|8292.5|8306.4|8291.4|20
1708581300000|2024-02-22 05:55:00|8307.5|8292.5|8307.5|8292.5|8307.9|8292.9|8307.4|8292.4|16
1708581600000|2024-02-22 06:00:00|8307.4|8292.4|8307.4|8292.4|8307.6|8292.6|8307.3|8292.3|13
1708581900000|2024-02-22 06:05:00|8307.3|8292.3|8312.3|8287.3|8312.3|8292.5|8306.9|8286.9|20
1708582200000|2024-02-22 06:10:00|8312.2|8287.2|8307.5|8292.5|8312.2|8292.7|8307.1|8287.2|31
1708582500000|2024-02-22 06:15:00|8307.6|8292.6|8307.4|8292.4|8312.2|8292.7|8307.2|8287.2|18
1708582800000|2024-02-22 06:20:00|8307.5|8292.5|8307.4|8292.4|8307.5|8292.5|8307.4|8292.4|4
1708583100000|2024-02-22 06:25:00|8307.6|8292.6|8308.2|8293.2|8308.2|8293.2|8307.6|8292.6|5
1708583400000|2024-02-22 06:30:00|8308.1|8293.1|8308.2|8293.2|8308.3|8293.3|8308.1|8293.1|13
1708583700000|2024-02-22 06:35:00|8308.3|8293.3|8312.8|8287.8|8313.4|8293.3|8308.3|8287.8|8
1708584000000|2024-02-22 06:40:00|8307.6|8292.6|8307.9|8292.9|8307.9|8292.9|8307.6|8292.6|6
1708584300000|2024-02-22 06:45:00|8307.8|8292.8|8307.8|8292.8|8307.9|8292.9|8307.7|8292.7|7
1708584600000|2024-02-22 06:50:00|8307.6|8292.6|8307.5|8292.5|8307.6|8292.6|8307.5|8292.5|2
1708584900000|2024-02-22 06:55:00|8307.7|8292.7|8307.7|8292.7|8307.8|8292.8|8307.7|8292.7|3
1708585500000|2024-02-22 07:05:00|8307.6|8292.6|8307.3|8292.3|8307.6|8292.6|8307.3|8292.3|5
1708585800000|2024-02-22 07:10:00|8307.4|8292.4|8307.1|8292.1|8307.7|8292.7|8307|8292|28
1708586100000|2024-02-22 07:15:00|8306.9|8291.9|8306.3|8291.3|8307.1|8292.1|8306.2|8291.2|29
1708586400000|2024-02-22 07:20:00|8306.2|8291.2|8306.4|8291.4|8306.5|8291.5|8305.7|8290.7|21
1708586700000|2024-02-22 07:25:00|8306.7|8291.7|8305.5|8290.5|8311.6|8291.7|8305.5|8286.3|24
1708587000000|2024-02-22 07:30:00|8305.3|8290.3|8304.6|8289.6|8305.3|8290.3|8303.6|8288.6|74
1708587300000|2024-02-22 07:35:00|8304.7|8289.7|8304.9|8289.9|8305.3|8290.3|8304.7|8289.7|18
1708587600000|2024-02-22 07:40:00|8304.8|8289.8|8305.3|8290.3|8305.5|8290.5|8304.8|8289.8|26
1708587900000|2024-02-22 07:45:00|8305.5|8290.5|8305.4|8290.4|8305.8|8290.8|8305.4|8290.4|13
1708588200000|2024-02-22 07:50:00|8305.3|8290.3|8305.3|8290.3|8305.4|8290.4|8305.2|8290.2|9
1708588500000|2024-02-22 07:55:00|8305.5|8290.5|8305.4|8290.4|8305.8|8290.8|8305|8290|28
1708588800000|2024-02-22 08:00:00|8305.3|8290.3|8304.6|8289.6|8305.3|8290.3|8303.7|8288.7|32
1708589100000|2024-02-22 08:05:00|8304.5|8289.5|8304.9|8289.9|8304.9|8289.9|8304.1|8289.1|28
1708589400000|2024-02-22 08:10:00|8305|8290|8304.7|8289.7|8305.4|8290.4|8304.7|8289.7|21
1708589700000|2024-02-22 08:15:00|8304.6|8289.6|8304.7|8289.7|8304.7|8289.7|8303.9|8288.9|53
1708590000000|2024-02-22 08:20:00|8304.6|8289.6|8304.8|8289.8|8304.9|8289.9|8304.2|8289.2|19
1708590300000|2024-02-22 08:25:00|8304.7|8289.7|8304.3|8289.3|8304.8|8289.8|8304.3|8289.3|13
1708590600000|2024-02-22 08:30:00|8304.8|8289.8|8304.6|8289.6|8304.9|8289.9|8304.5|8289.5|19
1708590900000|2024-02-22 08:35:00|8304.5|8289.5|8305.4|8290.4|8309.8|8290.5|8304.3|8284.8|25
1708591200000|2024-02-22 08:40:00|8305.3|8290.3|8305.6|8290.6|8310.4|8290.7|8305.3|8285.3|24
1708591500000|2024-02-22 08:45:00|8310.4|8285.4|8305.6|8290.6|8310.6|8290.6|8305.3|8285.3|13
1708591800000|2024-02-22 08:50:00|8305.5|8290.5|8305.6|8290.6|8305.7|8290.7|8305.5|8290.5|10
1708592100000|2024-02-22 08:55:00|8305.5|8290.5|8311|8286|8311.5|8291.6|8305.5|8285.6|37
1708592400000|2024-02-22 09:00:00|8306.1|8291.1|8311.8|8286.8|8311.9|8291.6|8306|8286.5|25
1708592700000|2024-02-22 09:05:00|8311.6|8286.6|8312.2|8287.2|8312.6|8287.6|8311.5|8286.5|26
1708593000000|2024-02-22 09:10:00|8312.1|8287.1|8312.6|8287.6|8312.8|8287.8|8312.1|8287.1|27
1708593300000|2024-02-22 09:15:00|8312.3|8287.3|8311.7|8286.7|8312.3|8287.3|8311.7|8286.7|7
1708593600000|2024-02-22 09:20:00|8311.8|8286.8|8312|8287|8312|8287|8311.7|8286.7|8
1708594200000|2024-02-22 09:30:00|8312.1|8287.1|8307.2|8292.2|8312.1|8292.2|8306.9|8286.8|18
1708594500000|2024-02-22 09:35:00|8307.1|8292.1|8306.8|8291.8|8312.2|8292.5|8306.8|8286.8|25
1708594800000|2024-02-22 09:40:00|8306.4|8291.4|8310.3|8285.3|8311|8291.6|8305.2|8285.3|22
1708595100000|2024-02-22 09:45:00|8310.4|8285.4|8305.8|8290.8|8310.9|8291.1|8305.7|8285.3|27
1708595400000|2024-02-22 09:50:00|8305.7|8290.7|8304.2|8289.2|8310|8290.8|8304.2|8284.5|30
1708595700000|2024-02-22 09:55:00|8304.1|8289.1|8305.2|8280.2|8308.8|8289.2|8300.8|8280.2|83
1708596000000|2024-02-22 10:00:00|8305.1|8280.1|8300|8285|8306.4|8286.1|8299|8280|78
1708596300000|2024-02-22 10:05:00|8300.1|8285.1|8299.9|8284.9|8300.5|8285.5|8299.9|8284.9|36
1708596600000|2024-02-22 10:10:00|8299.8|8284.8|8298.9|8283.9|8304.2|8284.8|8298.9|8278.9|18
1708596900000|2024-02-22 10:15:00|8298.8|8283.8|8303.9|8278.9|8304.2|8284.3|8298.8|8278.9|17
1708597200000|2024-02-22 10:20:00|8298.9|8283.9|8304|8279|8304|8284.1|8298.8|8278.9|44
1708597500000|2024-02-22 10:25:00|8299.1|8284.1|8298.3|8283.3|8303.9|8284.1|8298.1|8278.3|44
1708597800000|2024-02-22 10:30:00|8298.2|8283.2|8298.2|8283.2|8298.2|8283.2|8298|8283|6
1708598100000|2024-02-22 10:35:00|8298.1|8283.1|8298.2|8283.2|8298.4|8283.4|8298|8283|11
1708598400000|2024-02-22 10:40:00|8298.3|8283.3|8298.4|8283.4|8298.4|8283.4|8298.3|8283.3|6
1708598700000|2024-02-22 10:45:00|8298.5|8283.5|8298.7|8283.7|8303.7|8283.7|8298.5|8278.6|6
1708599000000|2024-02-22 10:50:00|8298.8|8283.8|8298.9|8283.9|8299.1|8284.1|8298.7|8283.7|6
1708599300000|2024-02-22 10:55:00|8303.9|8278.9|8299.2|8284.2|8304.3|8284.2|8299.2|8278.9|6
1708599600000|2024-02-22 11:00:00|8299.3|8284.3|8300.3|8285.3|8305.2|8285.4|8299.3|8279.8|23
1708599900000|2024-02-22 11:05:00|8305.2|8280.2|8305.5|8280.5|8305.7|8285.8|8299.8|8279.7|31
1708600200000|2024-02-22 11:10:00|8305.6|8280.6|8306.3|8281.3|8306.3|8281.3|8305.5|8280.5|11
1708600500000|2024-02-22 11:15:00|8306.2|8281.2|8306.1|8281.1|8306.3|8281.3|8306|8281|67
1708600800000|2024-02-22 11:20:00|8306.2|8281.2|8306|8281|8306.2|8281.2|8306|8281|13
1708601100000|2024-02-22 11:25:00|8305.9|8280.9|8305.6|8280.6|8306.1|8281.1|8305.5|8280.5|22
1708601400000|2024-02-22 11:30:00|8305.7|8280.7|8306|8281|8306|8281|8305.7|8280.7|10
1708601700000|2024-02-22 11:35:00|8305.9|8280.9|8306.5|8281.5|8307.8|8282.8|8305.9|8280.9|30
1708602000000|2024-02-22 11:40:00|8306.6|8281.6|8306.7|8281.7|8306.7|8281.7|8306.5|8281.5|12
1708602300000|2024-02-22 11:45:00|8306.6|8281.6|8306.6|8281.6|8306.7|8281.7|8306.6|8281.6|15
1708602600000|2024-02-22 11:50:00|8306.5|8281.5|8307.1|8282.1|8307.2|8282.2|8306.1|8281.1|16
1708602900000|2024-02-22 11:55:00|8307|8282|8306.9|8281.9|8307|8282|8306.6|8281.6|27
1708603200000|2024-02-22 12:00:00|8306.7|8281.7|8306.6|8281.6|8306.8|8281.8|8306.5|8281.5|14
1708603500000|2024-02-22 12:05:00|8306.5|8281.5|8306.2|8281.2|8306.8|8281.8|8306.2|8281.2|17
1708603800000|2024-02-22 12:10:00|8306.3|8281.3|8305.8|8280.8|8306.6|8286.4|8301.1|8280.8|28
1708604100000|2024-02-22 12:15:00|8305.9|8280.9|8301.1|8286.1|8306.1|8286.1|8301|8280.8|34
1708604400000|2024-02-22 12:20:00|8305.8|8280.8|8305.2|8280.2|8306.1|8285.3|8300.3|8279.7|32
1708604700000|2024-02-22 12:25:00|8305.3|8280.3|8305.5|8280.5|8305.6|8280.6|8304.8|8279.8|27
1708605000000|2024-02-22 12:30:00|8305.7|8280.7|8305.7|8280.7|8306.2|8281.2|8305.7|8280.7|18
1708605300000|2024-02-22 12:35:00|8300.8|8285.8|8301.9|8286.9|8306.9|8286.9|8300.8|8281.2|30
1708605600000|2024-02-22 12:40:00|8302|8287|8306.8|8281.8|8307.2|8287|8302|8281.8|15
1708605900000|2024-02-22 12:45:00|8302.1|8287.1|8307.9|8282.9|8309.5|8288.5|8302.1|8282.9|44
1708606200000|2024-02-22 12:50:00|8307.8|8282.8|8307.8|8282.8|8307.8|8287.6|8302.6|8282.4|10
1708606500000|2024-02-22 12:55:00|8307.9|8282.9|8307.8|8282.8|8307.9|8282.9|8307.6|8282.6|11
1708606800000|2024-02-22 13:00:00|8307.7|8282.7|8308.2|8283.2|8308.7|8283.7|8307.7|8282.7|18
1708607100000|2024-02-22 13:05:00|8308.4|8283.4|8308.5|8283.5|8309|8284|8308.4|8283.4|19
1708607400000|2024-02-22 13:10:00|8308.4|8283.4|8309.1|8284.1|8309.3|8284.3|8308.4|8283.4|10
1708607700000|2024-02-22 13:15:00|8309|8284|8308.7|8283.7|8309.1|8284.1|8308.5|8283.5|22
1708608000000|2024-02-22 13:20:00|8308.8|8283.8|8310.4|8285.4|8310.4|8289.2|8304.2|8283.8|60
1708608300000|2024-02-22 13:25:00|8310.3|8285.3|8309.4|8284.4|8310.5|8285.5|8308.6|8283.6|99
1708608600000|2024-02-22 13:30:00|8310.3|8285.3|8310.1|8285.1|8310.9|8285.9|8309.8|8284.8|84
1708608900000|2024-02-22 13:35:00|8309.9|8284.9|8309.1|8284.1|8310.2|8289.4|8304.1|8283.8|202
1708609200000|2024-02-22 13:40:00|8309|8284|8303.8|8288.8|8309.1|8289.1|8303.6|8283.6|18
1708609500000|2024-02-22 13:45:00|8303.9|8288.9|8308.5|8283.5|8308.9|8289|8303.9|8283.5|6
1708609800000|2024-02-22 13:50:00|8308.6|8283.6|8303.9|8288.9|8308.9|8289|8303.7|8283.5|83
1708610100000|2024-02-22 13:55:00|8303.8|8288.8|8304.4|8289.4|8310|8289.8|8303.8|8284.5|35
1708610400000|2024-02-22 14:00:00|8304.5|8289.5|8309.8|8284.8|8309.9|8289.9|8304|8284.8|20
1708610700000|2024-02-22 14:05:00|8309.9|8284.9|8305.9|8290.9|8310.2|8290.9|8305|8284.9|19
1708611000000|2024-02-22 14:10:00|8305.8|8290.8|8306.1|8291.1|8306.4|8291.4|8305.8|8290.8|10
1708611300000|2024-02-22 14:15:00|8306|8291|8309.6|8284.6|8311.1|8291|8306|8284.6|14
1708611600000|2024-02-22 14:20:00|8309.7|8284.7|8310.2|8285.2|8310.3|8285.3|8309.7|8284.7|40
1708611900000|2024-02-22 14:25:00|8309.8|8284.8|8309.7|8284.7|8310.2|8285.2|8309.5|8284.5|31
1708612200000|2024-02-22 14:30:00|8309.8|8284.8|8309.1|8284.1|8310|8285|8309|8284|56
1708612500000|2024-02-22 14:35:00|8309.2|8284.2|8309.3|8284.3|8309.5|8289.6|8304|8284|133
1708612800000|2024-02-22 14:40:00|8309.2|8284.2|8308.6|8283.6|8309.8|8284.8|8308.5|8283.5|68
1708613100000|2024-02-22 14:45:00|8308.5|8283.5|8308.1|8283.1|8309.2|8284.2|8307.6|8282.6|77
1708613400000|2024-02-22 14:50:00|8308|8283|8309.2|8284.2|8309.5|8284.5|8308|8283|65
1708613700000|2024-02-22 14:55:00|8309.1|8284.1|8309|8284|8309.4|8284.4|8308.8|8283.8|32
1708614000000|2024-02-22 15:00:00|8308.9|8283.9|8309.5|8284.5|8309.6|8289.5|8304.4|8283.9|34
1708614300000|2024-02-22 15:05:00|8309.6|8284.6|8304.7|8289.7|8309.6|8289.7|8304.6|8284.1|23
1708614600000|2024-02-22 15:10:00|8304.6|8289.6|8309.4|8284.4|8309.7|8289.7|8304.3|8284.2|35
1708614900000|2024-02-22 15:15:00|8309.5|8284.5|8309.9|8284.9|8310.1|8285.1|8309.4|8284.4|50
1708615200000|2024-02-22 15:20:00|8310|8285|8309.2|8284.2|8310|8285|8309.2|8284.2|29
1708615500000|2024-02-22 15:25:00|8309.3|8284.3|8309.6|8284.6|8309.6|8289.4|8304.4|8284.3|4
1708615800000|2024-02-22 15:30:00|8309.5|8284.5|8309.2|8284.2|8309.6|8284.6|8309.2|8284.2|35
1708616100000|2024-02-22 15:35:00|8309.3|8284.3|8309.2|8284.2|8309.5|8284.5|8309.2|8284.2|20
1708616400000|2024-02-22 15:40:00|8309.3|8284.3|8309.4|8284.4|8309.5|8284.5|8309.2|8284.2|53
1708616700000|2024-02-22 15:45:00|8309.3|8284.3|8309.4|8284.4|8309.4|8284.4|8309.1|8284.1|43
1708617000000|2024-02-22 15:50:00|8309.3|8284.3|8309.6|8284.6|8309.7|8284.7|8309.3|8284.3|9
1708617300000|2024-02-22 15:55:00|8309.7|8284.7|8304.6|8289.6|8309.7|8289.8|8304.4|8284.4|75
1708617600000|2024-02-22 16:00:00|8304.7|8289.7|8304.7|8289.7|8304.9|8289.9|8304.6|8289.6|37
1708617900000|2024-02-22 16:05:00|8304.6|8289.6|8304.4|8289.4|8304.7|8289.7|8304.4|8289.4|26
1708618200000|2024-02-22 16:10:00|8304.3|8289.3|8309.4|8284.4|8309.4|8289.4|8304.3|8284.3|6
1708618500000|2024-02-22 16:15:00|8309.3|8284.3|8309.4|8284.4|8309.4|8284.4|8309.3|8284.3|4
1708618800000|2024-02-22 16:20:00|8309.3|8284.3|8309.1|8284.1|8309.4|8284.4|8309.1|8284.1|17
1708619100000|2024-02-22 16:25:00|8309.2|8284.2|8309.4|8284.4|8309.5|8284.5|8309|8284|23
1708619400000|2024-02-22 16:30:00|8309.3|8284.3|8304.7|8289.7|8309.5|8289.8|8304.7|8284.2|15
1708619700000|2024-02-22 16:35:00|8304.5|8289.5|8309.4|8284.4|8309.8|8289.5|8304.1|8284|28
1708620000000|2024-02-22 16:40:00|8309.3|8284.3|8309.2|8284.2|8309.4|8284.4|8309.2|8284.2|11
1708620300000|2024-02-22 16:45:00|8304.4|8289.4|8309.3|8284.3|8309.5|8289.4|8304.4|8284.2|12
1708620600000|2024-02-22 16:50:00|8309.4|8284.4|8309.6|8284.6|8309.6|8284.6|8309.3|8284.3|3
1708620900000|2024-02-22 16:55:00|8309.7|8284.7|8304.3|8289.3|8309.7|8289.7|8304.3|8284.7|6
1708621200000|2024-02-22 17:00:00|8304.4|8289.4|8309.5|8284.5|8309.5|8289.5|8304.4|8284.5|3
1708621500000|2024-02-22 17:05:00|8309.3|8284.3|8304.3|8289.3|8309.4|8289.3|8304.3|8284.3|3
1708621800000|2024-02-22 17:10:00|8304.6|8289.6|8304.6|8289.6|8304.7|8289.7|8304.6|8289.6|3
1708622100000|2024-02-22 17:15:00|8304.7|8289.7|8304.9|8289.9|8304.9|8289.9|8304.7|8289.7|13
1708622400000|2024-02-22 17:20:00|8304.5|8289.5|8304.1|8289.1|8304.5|8289.5|8304.1|8289.1|6
1708622700000|2024-02-22 17:25:00|8304|8289|8303.7|8288.7|8304|8289|8303.6|8288.6|35
1708623000000|2024-02-22 17:30:00|8303.8|8288.8|8303.7|8288.7|8308.9|8288.9|8303.6|8283.7|178
1708623300000|2024-02-22 17:35:00|8303.8|8288.8|8308.7|8283.7|8308.9|8289|8303.7|8283.7|160
1708623600000|2024-02-22 17:40:00|8303.8|8288.8|8308.3|8283.3|8308.9|8289|8303.4|8283.3|198
1708623900000|2024-02-22 17:45:00|8308.2|8283.2|8308.1|8283.1|8308.2|8283.2|8308.1|8283.1|2
1708624200000|2024-02-22 17:50:00|8308|8283|8308|8283|8308|8283|8307.9|8282.9|3
1708624800000|2024-02-22 18:00:00|8308.1|8283.1|8308|8283|8308.2|8283.2|8308|8283|3
1708625100000|2024-02-22 18:05:00|8307.9|8282.9|8308|8283|8308|8283|8307.9|8282.9|2
1708625400000|2024-02-22 18:10:00|8308.1|8283.1|8303.2|8288.2|8308.2|8288.2|8303.1|8283|27
1708625700000|2024-02-22 18:15:00|8303.1|8288.1|8308|8283|8308|8288.2|8303|8283|20
1708626600000|2024-02-22 18:30:00|8307.8|8282.8|8302.7|8287.7|8307.8|8287.7|8302.7|8282.6|5
1708626900000|2024-02-22 18:35:00|8302.8|8287.8|8303|8288|8303.2|8288.2|8302.8|8287.8|6
1708627200000|2024-02-22 18:40:00|8303.1|8288.1|8308.1|8283.1|8308.1|8288.1|8303.1|8283|3
1708627500000|2024-02-22 18:45:00|8308|8283|8308|8283|8308|8283|8308|8283|1
1708627800000|2024-02-22 18:50:00|8308.1|8283.1|8303.4|8288.4|8308.8|8288.4|8303.2|8283.1|6
1708628100000|2024-02-22 18:55:00|8303.3|8288.3|8303.3|8288.3|8303.3|8288.3|8303.3|8288.3|1
1708628400000|2024-02-22 19:00:00|8303.4|8288.4|8303.3|8288.3|8303.5|8288.5|8303.3|8288.3|4
1708628700000|2024-02-22 19:05:00|8303.2|8288.2|8303|8288|8303.2|8288.2|8303|8288|3
1708629000000|2024-02-22 19:10:00|8308|8283|8308|8283|8308|8283|8308|8283|1
1708629300000|2024-02-22 19:15:00|8307.8|8282.8|8307.7|8282.7|8307.8|8282.8|8307.7|8282.7|6
1708629600000|2024-02-22 19:20:00|8302.6|8287.6|8302.3|8287.3|8302.7|8287.7|8302.3|8287.3|5
1708629900000|2024-02-22 19:25:00|8307.3|8282.3|8307.4|8282.4|8307.4|8282.4|8307.3|8282.3|2
1708630200000|2024-02-22 19:30:00|8307.3|8282.3|8307.3|8282.3|8307.5|8282.5|8307.2|8282.2|36
1708630500000|2024-02-22 19:35:00|8307.5|8282.5|8307.3|8282.3|8307.5|8282.5|8307.3|8282.3|43
1708631100000|2024-02-22 19:45:00|8306.8|8281.8|8306.9|8281.9|8306.9|8287.2|8301.8|8281.8|7
1708631700000|2024-02-22 19:55:00|8301.9|8286.9|8301.8|8286.8|8301.9|8286.9|8301.8|8286.8|2
1708632300000|2024-02-22 20:05:00|8302.1|8287.1|8307.4|8282.4|8307.4|8287.2|8302.1|8282.2|7
1708632600000|2024-02-22 20:10:00|8307.5|8282.5|8307.7|8282.7|8307.7|8282.7|8307.5|8282.5|3
1708632900000|2024-02-22 20:15:00|8307.6|8282.6|8307.9|8282.9|8307.9|8282.9|8307.6|8282.6|111
1708633200000|2024-02-22 20:20:00|8307.7|8282.7|8307.7|8282.7|8307.7|8282.7|8307.7|8282.7|1
1708633500000|2024-02-22 20:25:00|8306.9|8281.9|8306.9|8281.9|8307|8282|8306.8|8281.8|8
1708633800000|2024-02-22 20:30:00|8307|8282|8307|8282|8307|8282|8307|8282|1
1708634100000|2024-02-22 20:35:00|8307.8|8282.8|8306.6|8281.6|8307.8|8282.8|8306.6|8281.6|8
1708634400000|2024-02-22 20:40:00|8306.7|8281.7|8306.3|8281.3|8306.7|8281.7|8306.3|8281.3|5
1708634700000|2024-02-22 20:45:00|8306.2|8281.2|8306.3|8281.3|8306.3|8281.3|8306.2|8281.2|2
1708653600000|2024-02-23 02:00:00|8307.5|8282.5|8307.5|8282.5|8307.5|8282.5|8307.4|8282.4|15
1708654200000|2024-02-23 02:10:00|8307.4|8282.4|8307.5|8282.5|8307.5|8282.5|8307.4|8282.4|2
1708654500000|2024-02-23 02:15:00|8307|8282|8306.8|8281.8|8307|8282|8306.8|8281.8|5
1708654800000|2024-02-23 02:20:00|8306.9|8281.9|8307.3|8282.3|8307.5|8282.5|8306.8|8281.8|12
1708655100000|2024-02-23 02:25:00|8307.1|8282.1|8307|8282|8307.1|8282.1|8307|8282|4
1708655400000|2024-02-23 02:30:00|8307.3|8282.3|8308|8283|8308|8283|8307.3|8282.3|73
1708655700000|2024-02-23 02:35:00|8307.8|8282.8|8306.9|8281.9|8308|8283|8306.5|8281.5|22
1708656000000|2024-02-23 02:40:00|8306.6|8281.6|8307.5|8282.5|8307.9|8282.9|8306.5|8281.5|18
1708656300000|2024-02-23 02:45:00|8307.6|8282.6|8308.2|8283.2|8308.3|8283.3|8307.6|8282.6|14
1708656600000|2024-02-23 02:50:00|8308.3|8283.3|8308.2|8283.2|8308.3|8283.3|8308.2|8283.2|2
1708656900000|2024-02-23 02:55:00|8308.1|8283.1|8308|8283|8308.1|8283.1|8308|8283|10
1708657200000|2024-02-23 03:00:00|8307.9|8282.9|8307.1|8282.1|8307.9|8282.9|8307.1|8282.1|15
1708657500000|2024-02-23 03:05:00|8307.2|8282.2|8308.1|8283.1|8308.2|8283.2|8307.2|8282.2|15
1708657800000|2024-02-23 03:10:00|8308|8283|8307.9|8282.9|8308|8283|8307.9|8282.9|2
1708658400000|2024-02-23 03:20:00|8307.8|8282.8|8307.2|8282.2|8307.9|8282.9|8307.2|8282.2|12
1708658700000|2024-02-23 03:25:00|8307.3|8282.3|8307.7|8282.7|8307.8|8282.8|8307.3|8282.3|19
1708659000000|2024-02-23 03:30:00|8307.6|8282.6|8301.7|8286.7|8308.3|8286.7|8301.7|8281.8|54
1708659300000|2024-02-23 03:35:00|8301.6|8286.6|8306.3|8281.3|8306.3|8286.6|8300.4|8280.9|21
1708659600000|2024-02-23 03:40:00|8306.4|8281.4|8301.2|8286.2|8306.7|8286.3|8301.2|8281.4|4
1708659900000|2024-02-23 03:45:00|8301.3|8286.3|8300.8|8285.8|8305.9|8286.3|8300.3|8280.8|8
1708660200000|2024-02-23 03:50:00|8300.7|8285.7|8305.7|8280.7|8305.7|8285.9|8300.2|8280.7|10
1708660500000|2024-02-23 03:55:00|8305.9|8280.9|8307.5|8282.5|8307.5|8287.7|8302.2|8280.8|22
1708660800000|2024-02-23 04:00:00|8307.8|8282.8|8306.8|8281.8|8307.8|8287.9|8302.5|8281.8|51
1708661100000|2024-02-23 04:05:00|8301.8|8286.8|8302.1|8287.1|8307.4|8287.5|8301.8|8282.4|22
1708661400000|2024-02-23 04:10:00|8302.2|8287.2|8302.8|8287.8|8302.8|8287.8|8302.2|8287.2|8
1708661700000|2024-02-23 04:15:00|8302.7|8287.7|8302.3|8287.3|8302.7|8287.7|8301.9|8286.9|33
1708662000000|2024-02-23 04:20:00|8302.4|8287.4|8302.1|8287.1|8307.4|8287.5|8301.7|8281.8|16
1708662300000|2024-02-23 04:25:00|8301.8|8286.8|8301.3|8286.3|8302.1|8287.1|8301.2|8286.2|15
1708662600000|2024-02-23 04:30:00|8301.5|8286.5|8301.5|8286.5|8301.6|8286.6|8301.3|8286.3|11
1708662900000|2024-02-23 04:35:00|8301.4|8286.4|8301.5|8286.5|8301.7|8286.7|8301.3|8286.3|6
1708663200000|2024-02-23 04:40:00|8301.4|8286.4|8301.5|8286.5|8301.5|8286.5|8301.4|8286.4|2
1708663500000|2024-02-23 04:45:00|8301.4|8286.4|8301.5|8286.5|8301.8|8286.8|8301.3|8286.3|13
1708663800000|2024-02-23 04:50:00|8301.6|8286.6|8301.7|8286.7|8301.8|8286.8|8301.6|8286.6|3
1708664100000|2024-02-23 04:55:00|8301.8|8286.8|8302.5|8287.5|8302.7|8287.7|8301.8|8286.8|15
1708664400000|2024-02-23 05:00:00|8302.6|8287.6|8308|8283|8308.1|8288.1|8302.2|8282.2|27
1708664700000|2024-02-23 05:05:00|8303|8288|8303.3|8288.3|8308.6|8288.8|8303|8283.6|108
1708665000000|2024-02-23 05:10:00|8303.5|8288.5|8303.5|8288.5|8303.5|8288.5|8303.3|8288.3|5
1708665300000|2024-02-23 05:15:00|8303.3|8288.3|8303.8|8288.8|8303.8|8288.8|8303.3|8288.3|8
1708665600000|2024-02-23 05:20:00|8304.2|8289.2|8303.8|8288.8|8304.3|8289.3|8303.7|8288.7|15
1708665900000|2024-02-23 05:25:00|8303.9|8288.9|8304.3|8289.3|8304.3|8289.3|8303.9|8288.9|19
1708666200000|2024-02-23 05:30:00|8304.4|8289.4|8305|8290|8305|8290|8304.4|8289.4|10
1708666500000|2024-02-23 05:35:00|8304.9|8289.9|8309.8|8284.8|8309.8|8289.9|8304.9|8284.7|4
1708666800000|2024-02-23 05:40:00|8309.9|8284.9|8309.8|8284.8|8309.9|8284.9|8309.7|8284.7|4
1708667100000|2024-02-23 05:45:00|8304.7|8289.7|8304.2|8289.2|8309.2|8289.7|8303.9|8284.2|13
1708667400000|2024-02-23 05:50:00|8304.3|8289.3|8303.7|8288.7|8308.8|8289.3|8303.7|8283.6|6
1708667700000|2024-02-23 05:55:00|8303.6|8288.6|8303.7|8288.7|8303.8|8288.8|8302.9|8287.9|11
1708668000000|2024-02-23 06:00:00|8303.8|8288.8|8309.4|8284.4|8309.4|8289.7|8303.8|8284.4|8
1708668300000|2024-02-23 06:05:00|8309.3|8284.3|8304|8289|8309.3|8289.2|8303.8|8283.8|23
1708668600000|2024-02-23 06:10:00|8304.1|8289.1|8308.7|8283.7|8308.8|8289.1|8304|8283.6|6
1708668900000|2024-02-23 06:15:00|8308.8|8283.8|8303.9|8288.9|8308.8|8288.9|8303.7|8283.8|3
1708669200000|2024-02-23 06:20:00|8308.9|8283.9|8303.7|8288.7|8308.9|8288.7|8303.7|8283.7|5
1708669500000|2024-02-23 06:25:00|8303.9|8288.9|8303.3|8288.3|8304|8289|8303|8288|12
1708669800000|2024-02-23 06:30:00|8303.4|8288.4|8303.7|8288.7|8303.7|8288.7|8303.2|8288.2|6
1708670100000|2024-02-23 06:35:00|8303.6|8288.6|8303.7|8288.7|8303.7|8288.7|8303.6|8288.6|2
1708670700000|2024-02-23 06:45:00|8303.8|8288.8|8303.8|8288.8|8303.8|8288.8|8303.8|8288.8|1
1708671000000|2024-02-23 06:50:00|8303.7|8288.7|8303.7|8288.7|8303.7|8288.7|8303.7|8288.7|1
1708671300000|2024-02-23 06:55:00|8303.8|8288.8|8303.7|8288.7|8303.8|8288.8|8303.7|8288.7|6
1708671600000|2024-02-23 07:00:00|8303.4|8288.4|8303.9|8288.9|8303.9|8288.9|8303.3|8288.3|11
1708671900000|2024-02-23 07:05:00|8304.2|8289.2|8304.3|8289.3|8304.7|8289.7|8304|8289|22
1708672200000|2024-02-23 07:10:00|8304.2|8289.2|8304.4|8289.4|8304.7|8289.7|8304.2|8289.2|30
1708672500000|2024-02-23 07:15:00|8304.2|8289.2|8304.7|8289.7|8304.7|8289.7|8304.2|8289.2|4
1708672800000|2024-02-23 07:20:00|8305.1|8290.1|8305|8290|8305.2|8290.2|8304.8|8289.8|15
1708673100000|2024-02-23 07:25:00|8305.1|8290.1|8305.2|8290.2|8305.3|8290.3|8305.1|8290.1|6
1708673400000|2024-02-23 07:30:00|8305.1|8290.1|8304.5|8289.5|8305.1|8290.1|8304|8289|18
1708673700000|2024-02-23 07:35:00|8304.6|8289.6|8304.7|8289.7|8304.7|8289.7|8304.4|8289.4|10
1708674000000|2024-02-23 07:40:00|8304.8|8289.8|8305|8290|8305.2|8290.2|8304.7|8289.7|8
1708674300000|2024-02-23 07:45:00|8305.1|8290.1|8304.3|8289.3|8305.1|8290.1|8304.3|8289.3|11
1708674600000|2024-02-23 07:50:00|8304.5|8289.5|8304.5|8289.5|8304.6|8289.6|8304.3|8289.3|6
1708674900000|2024-02-23 07:55:00|8304.4|8289.4|8304.2|8289.2|8304.5|8289.5|8303.3|8288.3|12
1708675200000|2024-02-23 08:00:00|8304|8289|8304|8289|8304.2|8289.2|8303.9|8288.9|16
1708675500000|2024-02-23 08:05:00|8304.1|8289.1|8304.3|8289.3|8304.3|8289.3|8304.1|8289.1|11
1708675800000|2024-02-23 08:10:00|8304.2|8289.2|8304.3|8289.3|8304.3|8289.3|8304.2|8289.2|2
1708676100000|2024-02-23 08:15:00|8304.4|8289.4|8304.3|8289.3|8304.6|8289.6|8304.3|8289.3|10
1708676700000|2024-02-23 08:25:00|8304.4|8289.4|8304.7|8289.7|8304.7|8289.7|8304.3|8289.3|7
1708677000000|2024-02-23 08:30:00|8304.8|8289.8|8305.1|8290.1|8305.1|8290.1|8304.8|8289.8|11
1708677300000|2024-02-23 08:35:00|8305|8290|8305.7|8290.7|8305.9|8290.9|8305|8290|19
1708677600000|2024-02-23 08:40:00|8305.6|8290.6|8305.3|8290.3|8305.7|8290.7|8305.2|8290.2|7
1708677900000|2024-02-23 08:45:00|8305.4|8290.4|8305.8|8290.8|8306.2|8291.2|8305.4|8290.4|14
1708678200000|2024-02-23 08:50:00|8306|8291|8306.2|8291.2|8306.3|8291.3|8306|8291|4
1708678500000|2024-02-23 08:55:00|8306.3|8291.3|8306.3|8291.3|8306.3|8291.3|8305.8|8290.8|15
1708678800000|2024-02-23 09:00:00|8306.5|8291.5|8306.6|8291.6|8306.7|8291.7|8306.5|8291.5|4
1708679100000|2024-02-23 09:05:00|8306.5|8291.5|8306.2|8291.2|8306.6|8291.6|8306.2|8291.2|6
1708679400000|2024-02-23 09:10:00|8306.3|8291.3|8305.5|8290.5|8306.3|8291.3|8305.4|8290.4|8
1708679700000|2024-02-23 09:15:00|8310.4|8285.4|8305.7|8290.7|8310.7|8290.7|8305.7|8285.3|4
1708680000000|2024-02-23 09:20:00|8305.6|8290.6|8305.9|8290.9|8306|8291|8305.2|8290.2|13
1708680300000|2024-02-23 09:25:00|8306.1|8291.1|8307|8292|8311.9|8292|8306.1|8286.6|9
1708680600000|2024-02-23 09:30:00|8311.9|8286.9|8306.7|8291.7|8311.9|8292.4|8306.7|8286.8|16
1708680900000|2024-02-23 09:35:00|8306.8|8291.8|8307.5|8292.5|8307.5|8292.5|8306.8|8291.8|6
1708681200000|2024-02-23 09:40:00|8307.6|8292.6|8308.5|8293.5|8313.5|8293.5|8307.6|8287.9|17
1708681500000|2024-02-23 09:45:00|8308.6|8293.6|8313.9|8288.9|8313.9|8293.7|8308.5|8288.7|11
1708681800000|2024-02-23 09:50:00|8313.8|8288.8|8310.3|8295.3|8315.1|8295.3|8309.8|8288.8|33
1708682100000|2024-02-23 09:55:00|8310.2|8295.2|8309.8|8294.8|8310.3|8295.3|8309.4|8294.4|47
1708682400000|2024-02-23 10:00:00|8309.9|8294.9|8309.3|8294.3|8309.9|8294.9|8308.3|8293.3|47
1708682700000|2024-02-23 10:05:00|8309.2|8294.2|8308.9|8293.9|8309.2|8294.2|8308.8|8293.8|9
1708683000000|2024-02-23 10:10:00|8309|8294|8308.9|8293.9|8309|8294|8308.8|8293.8|6
1708683300000|2024-02-23 10:15:00|8309|8294|8308.9|8293.9|8309|8294|8308.9|8293.9|4
1708683600000|2024-02-23 10:20:00|8309|8294|8309|8294|8309|8294|8308.3|8293.3|9
1708683900000|2024-02-23 10:25:00|8309.2|8294.2|8308.8|8293.8|8309.5|8294.5|8308.8|8293.8|13
1708684200000|2024-02-23 10:30:00|8308.9|8293.9|8308.9|8293.9|8309|8294|8308.8|8293.8|5
1708684500000|2024-02-23 10:35:00|8309.1|8294.1|8309.1|8294.1|8309.2|8294.2|8308.9|8293.9|9
1708684800000|2024-02-23 10:40:00|8314|8289|8314.1|8289.1|8314.2|8289.2|8314|8289|6
1708685100000|2024-02-23 10:45:00|8314|8289|8314|8289|8314|8289|8314|8289|1
1708685400000|2024-02-23 10:50:00|8313.9|8288.9|8313.9|8288.9|8313.9|8288.9|8313.9|8288.9|1
1708685700000|2024-02-23 10:55:00|8313.8|8288.8|8308.9|8293.9|8313.8|8294.1|8308.6|8288.8|14
1708686000000|2024-02-23 11:00:00|8309|8294|8309.4|8294.4|8309.4|8294.4|8309|8294|5
1708686300000|2024-02-23 11:05:00|8309.2|8294.2|8309.3|8294.3|8309.4|8294.4|8309.2|8294.2|4
1708686600000|2024-02-23 11:10:00|8309.2|8294.2|8309|8294|8309.2|8294.2|8308.8|8293.8|9
1708686900000|2024-02-23 11:15:00|8308.9|8293.9|8308.9|8293.9|8309.1|8294.1|8308.8|8293.8|17
1708687200000|2024-02-23 11:20:00|8308.8|8293.8|8308.3|8293.3|8312.8|8293.8|8307.8|8287.8|19
1708687500000|2024-02-23 11:25:00|8308.2|8293.2|8308.1|8293.1|8308.3|8293.3|8308|8293|6
1708687800000|2024-02-23 11:30:00|8307.8|8292.8|8313.7|8288.7|8313.7|8293.5|8307.8|8288.6|11
1708688100000|2024-02-23 11:35:00|8313.8|8288.8|8313.9|8288.9|8313.9|8288.9|8313.8|8288.8|2
1708688400000|2024-02-23 11:40:00|8313.8|8288.8|8314|8289|8314.1|8289.1|8313.6|8288.6|10
1708688700000|2024-02-23 11:45:00|8313.3|8288.3|8313.5|8288.5|8313.6|8288.6|8313.3|8288.3|4
1708689000000|2024-02-23 11:50:00|8313.8|8288.8|8314|8289|8314.1|8289.1|8313.8|8288.8|9
1708689300000|2024-02-23 11:55:00|8314.1|8289.1|8313.5|8288.5|8314.2|8289.2|8313.4|8288.4|9
1708689600000|2024-02-23 12:00:00|8308.4|8293.4|8313.2|8288.2|8313.2|8293.4|8308.2|8288.2|5
1708689900000|2024-02-23 12:05:00|8308.1|8293.1|8308.1|8293.1|8308.2|8293.2|8308.1|8293.1|3
1708690200000|2024-02-23 12:10:00|8308.2|8293.2|8313|8288|8313.2|8293.2|8308.2|8288|11
1708690500000|2024-02-23 12:15:00|8312.9|8287.9|8312.4|8287.4|8312.9|8292.8|8307|8286.9|62
1708690800000|2024-02-23 12:20:00|8312|8287|8306.8|8291.8|8312|8291.8|8306.8|8286.8|7
1708691100000|2024-02-23 12:25:00|8306.9|8291.9|8306.6|8291.6|8306.9|8291.9|8306|8291|18
1708691400000|2024-02-23 12:30:00|8306.5|8291.5|8311|8286|8311.5|8291.5|8306.5|8286|7
1708691700000|2024-02-23 12:35:00|8311.1|8286.1|8311.1|8286.1|8311.1|8286.1|8311.1|8286.1|1
1708692000000|2024-02-23 12:40:00|8311.4|8286.4|8311.5|8286.5|8311.6|8291.4|8306.3|8286.2|19
1708692300000|2024-02-23 12:45:00|8311.6|8286.6|8311.6|8286.6|8311.7|8286.7|8311.6|8286.6|3
1708692600000|2024-02-23 12:50:00|8311.4|8286.4|8311.2|8286.2|8311.4|8286.4|8310.9|8285.9|13
1708692900000|2024-02-23 12:55:00|8311.4|8286.4|8311.4|8286.4|8311.4|8286.4|8311.1|8286.1|4
1708693200000|2024-02-23 13:00:00|8311.5|8286.5|8311.4|8286.4|8312|8287|8311.3|8286.3|18
1708693500000|2024-02-23 13:05:00|8311.5|8286.5|8311.2|8286.2|8311.5|8286.5|8311.1|8286.1|10
1708693800000|2024-02-23 13:10:00|8311.1|8286.1|8310.9|8285.9|8311.1|8286.1|8310.8|8285.8|11
1708694100000|2024-02-23 13:15:00|8305.9|8290.9|8311|8286|8311|8291.1|8305.8|8286|6
1708694400000|2024-02-23 13:20:00|8311.1|8286.1|8310.9|8285.9|8311.1|8286.1|8310.8|8285.8|6
1708694700000|2024-02-23 13:25:00|8305.8|8290.8|8305.1|8290.1|8310.6|8290.8|8305.1|8285.6|21
1708695000000|2024-02-23 13:30:00|8305.2|8290.2|8310.7|8285.7|8310.7|8290.7|8305.1|8285.7|9
1708695300000|2024-02-23 13:35:00|8310.6|8285.6|8310.7|8285.7|8310.8|8290.8|8305.8|8285.6|20
1708695600000|2024-02-23 13:40:00|8310.6|8285.6|8305.8|8290.8|8310.8|8290.9|8305.8|8285.5|8
1708696200000|2024-02-23 13:50:00|8305.7|8290.7|8305.1|8290.1|8310.8|8290.8|8305.1|8285.7|6
1708696500000|2024-02-23 13:55:00|8305.2|8290.2|8305.8|8290.8|8305.8|8290.8|8305.2|8290.2|7
1708696800000|2024-02-23 14:00:00|8305.7|8290.7|8310.5|8285.5|8310.5|8290.7|8305.5|8285.5|4
1708697100000|2024-02-23 14:05:00|8310.6|8285.6|8310.5|8285.5|8310.6|8285.6|8310.3|8285.3|4
1708697400000|2024-02-23 14:10:00|8310.6|8285.6|8310.4|8285.4|8310.6|8285.6|8310.4|8285.4|3
1708698000000|2024-02-23 14:20:00|8310.3|8285.3|8304.9|8289.9|8310.3|8289.9|8304.9|8284.8|5
1708698300000|2024-02-23 14:25:00|8309.8|8284.8|8304|8289|8309.8|8289.4|8304|8283.9|8
1708698600000|2024-02-23 14:30:00|8308.9|8283.9|8307.9|8282.9|8309|8284|8307.7|8282.7|21
1708698900000|2024-02-23 14:35:00|8307.8|8282.8|8308.5|8283.5|8308.6|8283.6|8307.8|8282.8|8
1708699200000|2024-02-23 14:40:00|8308.4|8283.4|8309|8284|8309.2|8284.2|8308.4|8283.4|34
1708699500000|2024-02-23 14:45:00|8309.1|8284.1|8308.9|8283.9|8309.2|8284.2|8308.6|8283.6|14
1708699800000|2024-02-23 14:50:00|8309|8284|8309.5|8284.5|8309.5|8284.5|8308.9|8283.9|9
1708700100000|2024-02-23 14:55:00|8309.4|8284.4|8309.8|8284.8|8309.8|8284.8|8309.4|8284.4|16
1708700400000|2024-02-23 15:00:00|8309.7|8284.7|8309.8|8284.8|8309.8|8284.8|8309.7|8284.7|10
1708700700000|2024-02-23 15:05:00|8309.5|8284.5|8303.1|8288.1|8309.5|8288.5|8303.1|8283.3|48
1708701000000|2024-02-23 15:10:00|8303.2|8288.2|8304.4|8289.4|8309.2|8289.8|8303.2|8283.4|38
1708701300000|2024-02-23 15:15:00|8304.3|8289.3|8304.3|8289.3|8304.4|8289.4|8304.3|8289.3|3
1708701600000|2024-02-23 15:20:00|8304|8289|8304.1|8289.1|8304.3|8289.3|8303.9|8288.9|15
1708702200000|2024-02-23 15:30:00|8304.2|8289.2|8304.1|8289.1|8304.2|8289.2|8304.1|8289.1|2
1708702500000|2024-02-23 15:35:00|8304.2|8289.2|8304.2|8289.2|8304.2|8289.2|8304.1|8289.1|3
1708702800000|2024-02-23 15:40:00|8304.1|8289.1|8304.4|8289.4|8304.4|8289.4|8304.1|8289.1|3
1708703100000|2024-02-23 15:45:00|8304.6|8289.6|8304.5|8289.5|8309.5|8289.8|8304.4|8284.4|65
1708703400000|2024-02-23 15:50:00|8304.4|8289.4|8304.1|8289.1|8304.5|8289.5|8304.1|8289.1|80
1708703700000|2024-02-23 15:55:00|8304.2|8289.2|8304.2|8289.2|8304.2|8289.2|8304.1|8289.1|3
1708704000000|2024-02-23 16:00:00|8304.1|8289.1|8304.1|8289.1|8304.1|8289.1|8304.1|8289.1|1
1708704300000|2024-02-23 16:05:00|8304.2|8289.2|8308.9|8283.9|8309.2|8289.3|8304.2|8283.9|24
1708704600000|2024-02-23 16:10:00|8309|8284|8304|8289|8309.3|8289.3|8304|8283.9|139
1708704900000|2024-02-23 16:15:00|8304.1|8289.1|8304|8289|8304.1|8289.1|8304|8289|2
1708705200000|2024-02-23 16:20:00|8304.1|8289.1|8304.1|8289.1|8304.1|8289.1|8304|8289|3
1708705500000|2024-02-23 16:25:00|8304|8289|8304|8289|8304|8289|8304|8289|1
1708705800000|2024-02-23 16:30:00|8308.9|8283.9|8303.5|8288.5|8309|8288.5|8303.4|8283.3|12
1708706400000|2024-02-23 16:40:00|8308.5|8283.5|8307.8|8282.8|8308.5|8283.5|8307.8|8282.8|11
1708706700000|2024-02-23 16:45:00|8307.9|8282.9|8308.2|8283.2|8308.2|8283.2|8307.9|8282.9|12
1708707000000|2024-02-23 16:50:00|8308.1|8283.1|8308.7|8283.7|8308.7|8283.7|8308.1|8283.1|8
1708707600000|2024-02-23 17:00:00|8308.6|8283.6|8308.6|8283.6|8308.6|8283.6|8308.5|8283.5|3
1708707900000|2024-02-23 17:05:00|8308.5|8283.5|8308.3|8283.3|8308.5|8283.5|8308.3|8283.3|4
1708708200000|2024-02-23 17:10:00|8308.2|8283.2|8303.2|8288.2|8308.2|8288.3|8303.2|8283.2|5
1708708500000|2024-02-23 17:15:00|8303.3|8288.3|8303.3|8288.3|8303.3|8288.3|8303.3|8288.3|1
1708708800000|2024-02-23 17:20:00|8303.2|8288.2|8308.3|8283.3|8308.4|8288.7|8303.2|8283.3|5
1708709100000|2024-02-23 17:25:00|8308.8|8283.8|8309.2|8284.2|8309.2|8284.2|8308.8|8283.8|7
1708709400000|2024-02-23 17:30:00|8309.1|8284.1|8309.1|8284.1|8309.1|8284.1|8309.1|8284.1|1
1708709700000|2024-02-23 17:35:00|8309|8284|8308.9|8283.9|8309|8284|8308.9|8283.9|2
1708710000000|2024-02-23 17:40:00|8308.8|8283.8|8308.8|8283.8|8308.8|8283.8|8308.8|8283.8|1
1708710300000|2024-02-23 17:45:00|8308.5|8283.5|8308.5|8283.5|8308.6|8283.6|8308.4|8283.4|9
1708710600000|2024-02-23 17:50:00|8308.4|8283.4|8308.4|8283.4|8308.4|8283.4|8308.4|8283.4|1
1708710900000|2024-02-23 17:55:00|8308.3|8283.3|8308.1|8283.1|8308.3|8283.3|8308.1|8283.1|3
1708711200000|2024-02-23 18:00:00|8308|8283|8308.2|8283.2|8308.2|8288.1|8302.6|8282.6|17
1708711800000|2024-02-23 18:10:00|8307.9|8282.9|8302.7|8287.7|8307.9|8287.7|8302.4|8282.6|6
1708712100000|2024-02-23 18:15:00|8302.6|8287.6|8302.6|8287.6|8302.6|8287.6|8302.6|8287.6|1
1708712700000|2024-02-23 18:25:00|8302.5|8287.5|8302.5|8287.5|8302.6|8287.6|8302.5|8287.5|3
1708713300000|2024-02-23 18:35:00|8302.6|8287.6|8302.6|8287.6|8302.6|8287.6|8302.6|8287.6|1
1708713900000|2024-02-23 18:45:00|8302.5|8287.5|8302.5|8287.5|8302.5|8287.5|8302.5|8287.5|1
1708714800000|2024-02-23 19:00:00|8307.6|8282.6|8307.6|8282.6|8307.7|8282.7|8307.5|8282.5|13
1708715100000|2024-02-23 19:05:00|8307.7|8282.7|8307.9|8282.9|8308|8287.9|8302.9|8282.7|27
1708715400000|2024-02-23 19:10:00|8308|8283|8308|8283|8308|8283|8308|8283|1
1708715700000|2024-02-23 19:15:00|8308.1|8283.1|8304.1|8289.1|8308.1|8289.1|8303.2|8283.1|7
1708716000000|2024-02-23 19:20:00|8304|8289|8309.3|8284.3|8309.4|8289|8304|8284.1|5
1708716300000|2024-02-23 19:25:00|8309.4|8284.4|8309.1|8284.1|8309.4|8284.4|8309.1|8284.1|4
1708717200000|2024-02-23 19:40:00|8309.2|8284.2|8309.2|8284.2|8309.2|8284.2|8309.2|8284.2|1
1708717800000|2024-02-23 19:50:00|8309.3|8284.3|8309.3|8284.3|8309.3|8284.3|8309.3|8284.3|1
1708718100000|2024-02-23 19:55:00|8309.4|8284.4|8309.4|8284.4|8309.4|8284.4|8309.3|8284.3|3
1708718400000|2024-02-23 20:00:00|8309.3|8284.3|8309.3|8284.3|8309.3|8284.3|8309.3|8284.3|1
1708718700000|2024-02-23 20:05:00|8309|8284|8309|8284|8309|8284|8309|8284|1
1708719000000|2024-02-23 20:10:00|8309.1|8284.1|8309|8284|8309.1|8284.1|8309|8284|16
1708719300000|2024-02-23 20:15:00|8309.1|8284.1|8309|8284|8309.1|8284.1|8309|8284|6
1708719600000|2024-02-23 20:20:00|8309.1|8284.1|8309|8284|8309.1|8284.1|8309|8284|2
1708719900000|2024-02-23 20:25:00|8308.8|8283.8|8308.4|8283.4|8308.8|8283.8|8308.1|8283.1|5
1708720200000|2024-02-23 20:30:00|8308.1|8283.1|8308.4|8283.4|8308.5|8283.5|8308|8283|7
1708720500000|2024-02-23 20:35:00|8308.5|8283.5|8308.4|8283.4|8308.5|8283.5|8308.4|8283.4|2
1708720800000|2024-02-23 20:40:00|8308.5|8283.5|8308.2|8283.2|8308.5|8283.5|8308.1|8283.1|4
1708721100000|2024-02-23 20:45:00|8308.1|8283.1|8308.1|8283.1|8308.1|8283.1|8308.1|8283.1|1
1708721400000|2024-02-23 20:50:00|8307.1|8282.1|8307.1|8282.1|8307.1|8282.1|8307|8282|3
1708721700000|2024-02-23 20:55:00|8306.3|8281.3|8307|8282|8307.1|8282.1|8306.3|8281.3|11
1708912800000|2024-02-26 02:00:00|8309.4|8284.4|8309.5|8284.5|8309.5|8284.5|8309.4|8284.4|16
1708913100000|2024-02-26 02:05:00|8309.4|8284.4|8309.5|8284.5|8309.5|8284.5|8309.4|8284.4|4
1708913400000|2024-02-26 02:10:00|8309.6|8284.6|8309.8|8284.8|8309.9|8284.9|8309.6|8284.6|13
1708913700000|2024-02-26 02:15:00|8309.7|8284.7|8309.4|8284.4|8309.8|8284.8|8309.4|8284.4|20
1708914000000|2024-02-26 02:20:00|8309.5|8284.5|8309.4|8284.4|8309.5|8284.5|8309.4|8284.4|6
1708914300000|2024-02-26 02:25:00|8309.5|8284.5|8309.4|8284.4|8309.6|8284.6|8309.4|8284.4|8
1708916100000|2024-02-26 02:55:00|8309.2|8284.2|8309.1|8284.1|8309.2|8284.2|8308.9|8283.9|15
1708916400000|2024-02-26 03:00:00|8309|8284|8308.2|8283.2|8309|8284|8308.2|8283.2|10
1708916700000|2024-02-26 03:05:00|8308.3|8283.3|8308.5|8283.5|8308.5|8283.5|8308.2|8283.2|13
1708917000000|2024-02-26 03:10:00|8308.4|8283.4|8308.4|8283.4|8308.6|8283.6|8308.4|8283.4|9
1708917300000|2024-02-26 03:15:00|8308.3|8283.3|8308.4|8283.4|8308.4|8283.4|8308.3|8283.3|2
1708917600000|2024-02-26 03:20:00|8308.5|8283.5|8308.5|8283.5|8308.5|8283.5|8308.5|8283.5|1
1708917900000|2024-02-26 03:25:00|8308.4|8283.4|8308.6|8283.6|8308.6|8283.6|8308.4|8283.4|5
1708918200000|2024-02-26 03:30:00|8308.7|8283.7|8308.9|8283.9|8309.5|8284.5|8308.6|8283.6|26
1708918500000|2024-02-26 03:35:00|8308.8|8283.8|8309.1|8284.1|8309.4|8284.4|8308.8|8283.8|9
1708918800000|2024-02-26 03:40:00|8309.2|8284.2|8305.2|8290.2|8310.1|8290.2|8305.1|8284.1|25
1708919100000|2024-02-26 03:45:00|8310.1|8285.1|8304.7|8289.7|8310.1|8290.1|8304.5|8284.5|21
1708919400000|2024-02-26 03:50:00|8304.6|8289.6|8304.6|8289.6|8304.7|8289.7|8304.6|8289.6|3
1708919700000|2024-02-26 03:55:00|8304.5|8289.5|8310|8285|8310.2|8290.3|8304.5|8284.8|31
1708920000000|2024-02-26 04:00:00|8309.9|8284.9|8310.1|8285.1|8310.1|8289.7|8304.7|8284.6|7
1708920300000|2024-02-26 04:05:00|8305|8290|8305.2|8290.2|8305.3|8290.3|8304.9|8289.9|10
1708920600000|2024-02-26 04:10:00|8305.3|8290.3|8304.8|8289.8|8309.8|8290.5|8304.6|8284.8|19
1708920900000|2024-02-26 04:15:00|8304.9|8289.9|8304.7|8289.7|8305.3|8290.3|8304.7|8289.7|22
1708921200000|2024-02-26 04:20:00|8305|8290|8304.6|8289.6|8305|8290|8304.1|8289.1|14
1708921500000|2024-02-26 04:25:00|8304.7|8289.7|8304.8|8289.8|8305.2|8290.2|8304.7|8289.7|8
1708921800000|2024-02-26 04:30:00|8305|8290|8305.1|8290.1|8305.3|8290.3|8304.9|8289.9|22
1708922100000|2024-02-26 04:35:00|8305|8290|8305.1|8290.1|8305.4|8290.4|8305|8290|8
1708922400000|2024-02-26 04:40:00|8305|8290|8305.7|8290.7|8305.7|8290.7|8304.7|8289.7|15
1708922700000|2024-02-26 04:45:00|8305.6|8290.6|8305.7|8290.7|8305.7|8290.7|8305.6|8290.6|4
1708923000000|2024-02-26 04:50:00|8305.6|8290.6|8305.6|8290.6|8305.6|8290.6|8305.6|8290.6|1
1708923300000|2024-02-26 04:55:00|8305.7|8290.7|8306|8291|8306.2|8291.2|8305.7|8290.7|14
1708923600000|2024-02-26 05:00:00|8305.9|8290.9|8305.5|8290.5|8306|8291|8305.4|8290.4|15
1708923900000|2024-02-26 05:05:00|8305.6|8290.6|8305.2|8290.2|8305.6|8290.6|8305.2|8290.2|9
1708924200000|2024-02-26 05:10:00|8305.3|8290.3|8304.7|8289.7|8305.3|8290.3|8304.7|8289.7|4
1708924500000|2024-02-26 05:15:00|8304.8|8289.8|8304.7|8289.7|8304.8|8289.8|8304.7|8289.7|6
1708924800000|2024-02-26 05:20:00|8304.8|8289.8|8304.6|8289.6|8304.8|8289.8|8304.6|8289.6|5
1708925100000|2024-02-26 05:25:00|8304.7|8289.7|8304.6|8289.6|8304.8|8289.8|8304.6|8289.6|8
1708925400000|2024-02-26 05:30:00|8304.7|8289.7|8304.7|8289.7|8304.8|8289.8|8304.7|8289.7|7
1708925700000|2024-02-26 05:35:00|8304.6|8289.6|8304.7|8289.7|8304.7|8289.7|8304.6|8289.6|2
1708926000000|2024-02-26 05:40:00|8304.6|8289.6|8304.5|8289.5|8304.8|8289.8|8304.4|8289.4|14
1708926300000|2024-02-26 05:45:00|8304.7|8289.7|8304.6|8289.6|8305.3|8290.3|8304.6|8289.6|11
1708926600000|2024-02-26 05:50:00|8304.7|8289.7|8304.4|8289.4|8304.7|8289.7|8304.4|8289.4|4
1708926900000|2024-02-26 05:55:00|8304|8289|8304.2|8289.2|8304.2|8289.2|8303.9|8288.9|6
1708927200000|2024-02-26 06:00:00|8304.3|8289.3|8305|8290|8305|8290|8304.3|8289.3|6
1708927500000|2024-02-26 06:05:00|8304.8|8289.8|8304|8289|8305.1|8290.1|8303.9|8288.9|17
1708927800000|2024-02-26 06:10:00|8303.9|8288.9|8304.9|8289.9|8304.9|8289.9|8303.9|8288.9|18
1708928100000|2024-02-26 06:15:00|8304.8|8289.8|8304.8|8289.8|8304.8|8289.8|8304.8|8289.8|1
1708928400000|2024-02-26 06:20:00|8305|8290|8304.9|8289.9|8305.1|8290.1|8304.9|8289.9|4
1708928700000|2024-02-26 06:25:00|8304.8|8289.8|8304.7|8289.7|8304.8|8289.8|8304.7|8289.7|2
1708929000000|2024-02-26 06:30:00|8304.5|8289.5|8304.7|8289.7|8304.7|8289.7|8304.4|8289.4|9
1708929300000|2024-02-26 06:35:00|8304.6|8289.6|8303.9|8288.9|8304.6|8289.6|8303.8|8288.8|11
1708929600000|2024-02-26 06:40:00|8303.8|8288.8|8303.2|8288.2|8303.8|8288.8|8303.2|8288.2|11
1708929900000|2024-02-26 06:45:00|8303.1|8288.1|8302.6|8287.6|8303.1|8288.1|8302.3|8287.3|24
1708930200000|2024-02-26 06:50:00|8302.7|8287.7|8302.6|8287.6|8302.7|8287.7|8302.3|8287.3|10
1708930500000|2024-02-26 06:55:00|8302.5|8287.5|8302.6|8287.6|8302.7|8287.7|8302.5|8287.5|10
1708930800000|2024-02-26 07:00:00|8302.5|8287.5|8303.1|8288.1|8303.3|8288.3|8302.5|8287.5|19
1708931100000|2024-02-26 07:05:00|8303.2|8288.2|8303.3|8288.3|8303.5|8288.5|8303.2|8288.2|5
1708931400000|2024-02-26 07:10:00|8303.4|8288.4|8303.9|8288.9|8303.9|8288.9|8303.3|8288.3|9
1708931700000|2024-02-26 07:15:00|8304|8289|8304.2|8289.2|8304.2|8289.2|8304|8289|11
1708932000000|2024-02-26 07:20:00|8304.1|8289.1|8303.9|8288.9|8304.1|8289.1|8303.8|8288.8|11
1708932300000|2024-02-26 07:25:00|8303.8|8288.8|8304|8289|8304.2|8289.2|8303.7|8288.7|20
1708932600000|2024-02-26 07:30:00|8303.9|8288.9|8303.9|8288.9|8304|8289|8303.9|8288.9|3
1708932900000|2024-02-26 07:35:00|8303.8|8288.8|8301.7|8286.7|8308|8288.8|8301.3|8282.5|51
1708933200000|2024-02-26 07:40:00|8301.8|8286.8|8302.9|8287.9|8303|8288|8301.8|8286.8|21
1708933500000|2024-02-26 07:45:00|8302.8|8287.8|8302.8|8287.8|8303|8288|8302.7|8287.7|16
1708933800000|2024-02-26 07:50:00|8303|8288|8302.8|8287.8|8303.1|8288.1|8302.8|8287.8|17
1708934100000|2024-02-26 07:55:00|8302.9|8287.9|8302.8|8287.8|8303|8288|8302.3|8287.3|30
1708934400000|2024-02-26 08:00:00|8303|8288|8303|8288|8303.3|8288.3|8303|8288|7
1708934700000|2024-02-26 08:05:00|8302.9|8287.9|8302.2|8287.2|8302.9|8287.9|8301.9|8286.9|12
1708935000000|2024-02-26 08:10:00|8302.3|8287.3|8302.7|8287.7|8302.7|8287.7|8302.2|8287.2|18
1708935300000|2024-02-26 08:15:00|8302.6|8287.6|8302.9|8287.9|8303|8288|8302.6|8287.6|9
1708935600000|2024-02-26 08:20:00|8302.7|8287.7|8302.6|8287.6|8302.8|8287.8|8302.6|8287.6|6
1708935900000|2024-02-26 08:25:00|8302.5|8287.5|8302.6|8287.6|8302.8|8287.8|8302.3|8287.3|8
1708936200000|2024-02-26 08:30:00|8302.5|8287.5|8302.8|8287.8|8302.8|8287.8|8302.2|8287.2|6
1708936500000|2024-02-26 08:35:00|8302.7|8287.7|8302.8|8287.8|8302.8|8287.8|8302.7|8287.7|2
1708936800000|2024-02-26 08:40:00|8302.7|8287.7|8302.6|8287.6|8302.7|8287.7|8302.3|8287.3|5
1708937100000|2024-02-26 08:45:00|8302.5|8287.5|8302.8|8287.8|8302.8|8287.8|8302.5|8287.5|6
1708937400000|2024-02-26 08:50:00|8302.7|8287.7|8302.8|8287.8|8303.2|8288.2|8302.6|8287.6|11
1708937700000|2024-02-26 08:55:00|8303|8288|8303.1|8288.1|8303.1|8288.1|8303|8288|2
1708938000000|2024-02-26 09:00:00|8303.2|8288.2|8303.8|8288.8|8303.8|8288.8|8303.2|8288.2|9
1708938300000|2024-02-26 09:05:00|8303.9|8288.9|8303.5|8288.5|8303.9|8288.9|8303.5|8288.5|7
1708938600000|2024-02-26 09:10:00|8303.6|8288.6|8303.6|8288.6|8303.7|8288.7|8303.6|8288.6|5
1708938900000|2024-02-26 09:15:00|8303.7|8288.7|8303.7|8288.7|8303.7|8288.7|8303.3|8288.3|11
1708939200000|2024-02-26 09:20:00|8303.6|8288.6|8304.1|8289.1|8304.2|8289.2|8303.4|8288.4|15
1708939500000|2024-02-26 09:25:00|8304.2|8289.2|8304.1|8289.1|8308.9|8289.3|8304|8283.8|10
1708939800000|2024-02-26 09:30:00|8304.3|8289.3|8304.2|8289.2|8304.6|8289.6|8304.2|8289.2|22
1708940100000|2024-02-26 09:35:00|8304.3|8289.3|8304.6|8289.6|8304.7|8289.7|8304.3|8289.3|7
1708940400000|2024-02-26 09:40:00|8304.7|8289.7|8304.7|8289.7|8304.7|8289.7|8304.3|8289.3|17
1708940700000|2024-02-26 09:45:00|8304.6|8289.6|8304.3|8289.3|8304.7|8289.7|8304.3|8289.3|10
1708941000000|2024-02-26 09:50:00|8304.4|8289.4|8304.7|8289.7|8304.7|8289.7|8304.3|8289.3|11
1708941300000|2024-02-26 09:55:00|8304.8|8289.8|8304.8|8289.8|8304.8|8289.8|8304.7|8289.7|7
1708941600000|2024-02-26 10:00:00|8304.7|8289.7|8304.5|8289.5|8304.7|8289.7|8304.3|8289.3|8
1708941900000|2024-02-26 10:05:00|8304.4|8289.4|8309|8284|8309.3|8289.5|8304.3|8284|13
1708942200000|2024-02-26 10:10:00|8309.1|8284.1|8308.5|8283.5|8309.1|8284.1|8308.5|8283.5|28
1708942500000|2024-02-26 10:15:00|8308.4|8283.4|8303.3|8288.3|8308.6|8288.5|8303.3|8283.3|14
1708942800000|2024-02-26 10:20:00|8303.2|8288.2|8303.2|8288.2|8303.3|8288.3|8303.2|8288.2|3
1708943100000|2024-02-26 10:25:00|8303.3|8288.3|8303.3|8288.3|8303.3|8288.3|8303.2|8288.2|3
1708943400000|2024-02-26 10:30:00|8303.2|8288.2|8303.3|8288.3|8303.4|8288.4|8303.2|8288.2|6
1708943700000|2024-02-26 10:35:00|8303.5|8288.5|8303.3|8288.3|8303.5|8288.5|8303.2|8288.2|8
1708944000000|2024-02-26 10:40:00|8303.2|8288.2|8303.2|8288.2|8303.3|8288.3|8303.2|8288.2|3
1708944600000|2024-02-26 10:50:00|8303.3|8288.3|8303.3|8288.3|8303.4|8288.4|8303.2|8288.2|5
1708944900000|2024-02-26 10:55:00|8303.4|8288.4|8303.3|8288.3|8303.4|8288.4|8303.3|8288.3|2
1708945200000|2024-02-26 11:00:00|8303.4|8288.4|8303.4|8288.4|8303.4|8288.4|8303.3|8288.3|3
1708945500000|2024-02-26 11:05:00|8303.5|8288.5|8303|8288|8303.6|8288.6|8303|8288|9
1708945800000|2024-02-26 11:10:00|8303.2|8288.2|8308|8283|8308|8288.2|8303.1|8283|3
1708946100000|2024-02-26 11:15:00|8307.8|8282.8|8302.9|8287.9|8307.9|8288.1|8302.8|8282.6|7
1708946400000|2024-02-26 11:20:00|8302.8|8287.8|8302.6|8287.6|8302.8|8287.8|8302.6|8287.6|5
1708946700000|2024-02-26 11:25:00|8302.5|8287.5|8302.6|8287.6|8302.8|8287.8|8302.5|8287.5|9
1708947000000|2024-02-26 11:30:00|8302.5|8287.5|8302.5|8287.5|8302.5|8287.5|8302.5|8287.5|1
1708947900000|2024-02-26 11:45:00|8302.6|8287.6|8307.7|8282.7|8307.7|8287.6|8302.6|8282.6|6
1708948200000|2024-02-26 11:50:00|8307.5|8282.5|8308.2|8283.2|8308.3|8288.3|8303.1|8282.5|29
1708948500000|2024-02-26 11:55:00|8308.3|8283.3|8308.3|8283.3|8308.3|8283.3|8308.2|8283.2|5
1708948800000|2024-02-26 12:00:00|8308.2|8283.2|8308.2|8283.2|8308.3|8283.3|8308|8283|11
1708949100000|2024-02-26 12:05:00|8308.1|8283.1|8308.2|8283.2|8308.2|8283.2|8308.1|8283.1|2
1708949400000|2024-02-26 12:10:00|8308.3|8283.3|8308.2|8283.2|8308.4|8283.4|8308.2|8283.2|8
1708949700000|2024-02-26 12:15:00|8308.1|8283.1|8308.1|8283.1|8308.1|8283.1|8308.1|8283.1|1
1708950000000|2024-02-26 12:20:00|8307.9|8282.9|8307.8|8282.8|8308.1|8283.1|8307.7|8282.7|20
1708950300000|2024-02-26 12:25:00|8307.7|8282.7|8307.8|8282.8|8307.9|8282.9|8307.7|8282.7|6
1708950600000|2024-02-26 12:30:00|8307.9|8282.9|8308.3|8283.3|8308.3|8283.3|8307.9|8282.9|7
1708951200000|2024-02-26 12:40:00|8308.4|8283.4|8308.3|8283.3|8308.4|8283.4|8308.3|8283.3|2
1708951500000|2024-02-26 12:45:00|8308.4|8283.4|8308.4|8283.4|8308.4|8283.4|8308.4|8283.4|1
1708951800000|2024-02-26 12:50:00|8308.3|8283.3|8308.7|8283.7|8308.7|8283.7|8308.3|8283.3|5
1708952400000|2024-02-26 13:00:00|8303.7|8288.7|8303.8|8288.8|8303.8|8288.8|8303.7|8288.7|4
1708952700000|2024-02-26 13:05:00|8303.7|8288.7|8308.5|8283.5|8308.6|8288.7|8303.6|8283.5|6
1708953300000|2024-02-26 13:15:00|8308.4|8283.4|8303.4|8288.4|8308.4|8288.5|8303.3|8283.1|20
1708953600000|2024-02-26 13:20:00|8303.6|8288.6|8308.4|8283.4|8308.6|8288.7|8303.6|8283.4|5
1708954200000|2024-02-26 13:30:00|8308.7|8283.7|8308.3|8283.3|8308.7|8283.7|8308.2|8283.2|9
1708954500000|2024-02-26 13:35:00|8303.2|8288.2|8303.2|8288.2|8303.2|8288.2|8303.2|8288.2|1
1708954800000|2024-02-26 13:40:00|8303.3|8288.3|8303.3|8288.3|8303.3|8288.3|8303.3|8288.3|1
1708955100000|2024-02-26 13:45:00|8303|8288|8302.9|8287.9|8303|8288|8302.8|8287.8|6
1708955400000|2024-02-26 13:50:00|8302.8|8287.8|8303|8288|8303|8288|8302.8|8287.8|5
1708955700000|2024-02-26 13:55:00|8303.1|8288.1|8303.1|8288.1|8303.1|8288.1|8303.1|8288.1|1
1708956000000|2024-02-26 14:00:00|8303.2|8288.2|8303.2|8288.2|8303.2|8288.2|8303.1|8288.1|7
1708956300000|2024-02-26 14:05:00|8303.1|8288.1|8303.1|8288.1|8303.3|8288.3|8303.1|8288.1|6
1708956600000|2024-02-26 14:10:00|8303.2|8288.2|8303.6|8288.6|8303.6|8288.6|8303.1|8288.1|5
1708956900000|2024-02-26 14:15:00|8303.5|8288.5|8303.4|8288.4|8303.8|8288.8|8303.3|8288.3|19
1708957200000|2024-02-26 14:20:00|8303.3|8288.3|8302.9|8287.9|8303.4|8288.4|8302.9|8287.9|10
1708957500000|2024-02-26 14:25:00|8303|8288|8302.9|8287.9|8303.1|8288.1|8302.8|8287.8|6
1708957800000|2024-02-26 14:30:00|8303|8288|8302.2|8287.2|8303.2|8288.2|8302.2|8287.2|10
1708958100000|2024-02-26 14:35:00|8302.3|8287.3|8302.2|8287.2|8302.4|8287.4|8302.2|8287.2|8
1708958400000|2024-02-26 14:40:00|8302.3|8287.3|8302.3|8287.3|8302.3|8287.3|8302.3|8287.3|1
1708958700000|2024-02-26 14:45:00|8302.4|8287.4|8302.7|8287.7|8302.8|8287.8|8302.3|8287.3|12
1708959000000|2024-02-26 14:50:00|8302.6|8287.6|8303.1|8288.1|8303.2|8288.2|8302.5|8287.5|7
1708959300000|2024-02-26 14:55:00|8303.2|8288.2|8303.1|8288.1|8303.4|8288.4|8303|8288|10
1708959600000|2024-02-26 15:00:00|8303|8288|8303.1|8288.1|8303.2|8288.2|8302.9|8287.9|5
1708959900000|2024-02-26 15:05:00|8303|8288|8303.5|8288.5|8303.8|8288.8|8303|8288|13
1708960200000|2024-02-26 15:10:00|8303.4|8288.4|8303.4|8288.4|8303.9|8288.9|8303.3|8288.3|16
1708960500000|2024-02-26 15:15:00|8303.3|8288.3|8303.4|8288.4|8303.4|8288.4|8303.3|8288.3|4
1708960800000|2024-02-26 15:20:00|8308.3|8283.3|8303.1|8288.1|8308.3|8288.2|8303.1|8283|10
1708961100000|2024-02-26 15:25:00|8308|8283|8302.9|8287.9|8308|8288.1|8302.4|8282.2|40
1708961400000|2024-02-26 15:30:00|8303|8288|8307.9|8282.9|8308.2|8288.1|8303|8282.9|18
1708961700000|2024-02-26 15:35:00|8302.8|8287.8|8302.9|8287.9|8303|8288|8302.3|8287.3|19
1708962000000|2024-02-26 15:40:00|8302.8|8287.8|8302.8|8287.8|8302.8|8287.8|8302.8|8287.8|1
1708962600000|2024-02-26 15:50:00|8302.9|8287.9|8307.9|8282.9|8308|8288.1|8302.9|8282.9|9
1708962900000|2024-02-26 15:55:00|8308|8283|8308|8283|8308|8283|8308|8283|1
1708963200000|2024-02-26 16:00:00|8307.9|8282.9|8302.8|8287.8|8307.9|8287.9|8302.8|8282.9|5
1708963500000|2024-02-26 16:05:00|8302.9|8287.9|8303|8288|8303|8288|8302.9|8287.9|2
1708963800000|2024-02-26 16:10:00|8302.9|8287.9|8307.8|8282.8|8307.9|8287.9|8302.9|8282.8|3
1708964100000|2024-02-26 16:15:00|8302.9|8287.9|8302.9|8287.9|8302.9|8287.9|8302.8|8287.8|7
1708964400000|2024-02-26 16:20:00|8302.8|8287.8|8302.9|8287.9|8302.9|8287.9|8302.8|8287.8|2
1708964700000|2024-02-26 16:25:00|8303|8288|8308|8283|8308|8288|8302.9|8282.9|11
1708965000000|2024-02-26 16:30:00|8307.9|8282.9|8308|8283|8308|8283|8307.9|8282.9|32
1708965300000|2024-02-26 16:35:00|8307.9|8282.9|8302.8|8287.8|8308|8287.8|8302.7|8282.9|6
1708965600000|2024-02-26 16:40:00|8302.9|8287.9|8308|8283|8308|8288|8302.8|8283|40
1708965900000|2024-02-26 16:45:00|8308.1|8283.1|8303.3|8288.3|8308.3|8288.3|8303.3|8283.1|4
1708966200000|2024-02-26 16:50:00|8303.2|8288.2|8303.1|8288.1|8303.3|8288.3|8303.1|8288.1|6
1708966500000|2024-02-26 16:55:00|8303.2|8288.2|8303.1|8288.1|8303.2|8288.2|8303.1|8288.1|2
1708966800000|2024-02-26 17:00:00|8303.2|8288.2|8303.4|8288.4|8303.4|8288.4|8303.1|8288.1|13
1708967400000|2024-02-26 17:10:00|8303.3|8288.3|8303.2|8288.2|8303.3|8288.3|8303.2|8288.2|6
1708967700000|2024-02-26 17:15:00|8303.3|8288.3|8303.3|8288.3|8303.3|8288.3|8303.2|8288.2|31
1708969500000|2024-02-26 17:45:00|8303.2|8288.2|8303.2|8288.2|8303.3|8288.3|8303.2|8288.2|5
1708970100000|2024-02-26 17:55:00|8303.1|8288.1|8303.1|8288.1|8303.1|8288.1|8303.1|8288.1|1
1708970400000|2024-02-26 18:00:00|8303.2|8288.2|8303.1|8288.1|8303.2|8288.2|8303.1|8288.1|18
1708970700000|2024-02-26 18:05:00|8303.2|8288.2|8303|8288|8303.2|8288.2|8303|8288|61
1708971600000|2024-02-26 18:20:00|8303.1|8288.1|8303.1|8288.1|8303.1|8288.1|8303.1|8288.1|1
1708973100000|2024-02-26 18:45:00|8308|8283|8308|8283|8308.1|8288.1|8302.9|8282.9|21
1708973400000|2024-02-26 18:50:00|8303|8288|8308|8283|8308|8288|8303|8283|2
1708973700000|2024-02-26 18:55:00|8307.9|8282.9|8307.9|8282.9|8308|8283|8307.9|8282.9|27
1708974000000|2024-02-26 19:00:00|8308|8283|8307.9|8282.9|8308|8283|8307.9|8282.9|14
1708974300000|2024-02-26 19:05:00|8308|8283|8308|8283|8308.1|8288|8303|8282.9|21
1708974600000|2024-02-26 19:10:00|8308.1|8283.1|8308|8283|8308.1|8283.1|8308|8283|36
1708974900000|2024-02-26 19:15:00|8308.1|8283.1|8308|8283|8308.1|8283.1|8308|8283|26
1708975200000|2024-02-26 19:20:00|8307.5|8282.5|8307.5|8282.5|8307.5|8282.5|8307.5|8282.5|1
1708976400000|2024-02-26 19:40:00|8302.9|8287.9|8302.9|8287.9|8302.9|8287.9|8302.9|8287.9|1
1708976700000|2024-02-26 19:45:00|8303|8288|8303.2|8288.2|8308.2|8288.2|8303|8283|10
1708977000000|2024-02-26 19:50:00|8308.1|8283.1|8307.9|8282.9|8308.1|8288.1|8302.9|8282.9|8
1708977300000|2024-02-26 19:55:00|8307.5|8282.5|8307.5|8282.5|8307.7|8282.7|8307.5|8282.5|3
1708977600000|2024-02-26 20:00:00|8307.6|8282.6|8307.6|8282.6|8307.6|8282.6|8307.6|8282.6|1
1708978200000|2024-02-26 20:10:00|8307.5|8282.5|8307.5|8282.5|8307.6|8282.6|8307.5|8282.5|7
1708978500000|2024-02-26 20:15:00|8307.6|8282.6|8307.4|8282.4|8307.6|8282.6|8307.4|8282.4|3
1708978800000|2024-02-26 20:20:00|8307.5|8282.5|8307.5|8282.5|8307.6|8282.6|8307.5|8282.5|5
1708979100000|2024-02-26 20:25:00|8307.6|8282.6|8307.6|8282.6|8307.6|8282.6|8307.6|8282.6|1
1708979400000|2024-02-26 20:30:00|8307.5|8282.5|8307.5|8282.5|8307.5|8282.5|8307.5|8282.5|1
1708979700000|2024-02-26 20:35:00|8307.4|8282.4|8302.3|8287.3|8307.4|8287.3|8302.3|8282.3|3
1708980300000|2024-02-26 20:45:00|8302.4|8287.4|8302.4|8287.4|8302.4|8287.4|8302.4|8287.4|1
1708980600000|2024-02-26 20:50:00|8302.3|8287.3|8302.3|8287.3|8302.3|8287.3|8302.3|8287.3|1
1708999200000|2024-02-27 02:00:00|8307|8282|8307|8282|8307|8282|8307|8282|1
1708999800000|2024-02-27 02:10:00|8306.9|8281.9|8307|8282|8307|8282|8306.9|8281.9|4
1709001000000|2024-02-27 02:30:00|8306.9|8281.9|8306.9|8281.9|8306.9|8281.9|8306.9|8281.9|1
1709001300000|2024-02-27 02:35:00|8307|8282|8307.4|8282.4|8307.5|8282.5|8306.8|8281.8|18
1709001600000|2024-02-27 02:40:00|8307.5|8282.5|8307|8282|8307.5|8282.5|8307|8282|12
1709001900000|2024-02-27 02:45:00|8307.8|8282.8|8307.5|8282.5|8307.9|8282.9|8307.1|8282.1|5
1709002500000|2024-02-27 02:55:00|8307.4|8282.4|8307.5|8282.5|8307.5|8282.5|8307.3|8282.3|30
1709002800000|2024-02-27 03:00:00|8307.4|8282.4|8307.7|8282.7|8307.8|8282.8|8307.4|8282.4|11
1709003100000|2024-02-27 03:05:00|8308|8283|8308.1|8283.1|8308.1|8283.1|8308|8283|6
1709003400000|2024-02-27 03:10:00|8308|8283|8307.9|8282.9|8308|8283|8307.9|8282.9|2
1709003700000|2024-02-27 03:15:00|8307.8|8282.8|8307.8|8282.8|8307.8|8282.8|8307.6|8282.6|9
1709004000000|2024-02-27 03:20:00|8307.7|8282.7|8307.7|8282.7|8307.7|8282.7|8307.7|8282.7|1
1709004300000|2024-02-27 03:25:00|8307.6|8282.6|8307.9|8282.9|8307.9|8282.9|8307.6|8282.6|4
1709004600000|2024-02-27 03:30:00|8307.8|8282.8|8308.6|8283.6|8309.1|8284.1|8307.8|8282.8|14
1709004900000|2024-02-27 03:35:00|8308.5|8283.5|8308.3|8283.3|8308.8|8283.8|8308.1|8283.1|27
1709005200000|2024-02-27 03:40:00|8308.2|8283.2|8308.6|8283.6|8308.8|8283.8|8308.2|8283.2|17
1709005500000|2024-02-27 03:45:00|8308.5|8283.5|8302.7|8287.7|8308.5|8288.3|8302.7|8282.6|8
1709005800000|2024-02-27 03:50:00|8302.8|8287.8|8308.3|8283.3|8308.3|8288.3|8302.7|8282.8|20
1709006100000|2024-02-27 03:55:00|8308.1|8283.1|8303.3|8288.3|8308.1|8288.3|8302.9|8282.9|16
1709006400000|2024-02-27 04:00:00|8308.2|8283.2|8303.3|8288.3|8308.4|8288.4|8302.5|8282.9|35
1709006700000|2024-02-27 04:05:00|8303.2|8288.2|8302.9|8287.9|8303.3|8288.3|8302.8|8287.8|22
1709007000000|2024-02-27 04:10:00|8303.1|8288.1|8302.9|8287.9|8303.2|8288.2|8302.9|8287.9|9
1709007300000|2024-02-27 04:15:00|8303|8288|8303.6|8288.6|8308.8|8289.1|8302.9|8283|25
1709007600000|2024-02-27 04:20:00|8303.7|8288.7|8303.6|8288.6|8308.6|8288.7|8303.5|8283.5|9
1709007900000|2024-02-27 04:25:00|8308.6|8283.6|8308.6|8283.6|8308.7|8283.7|8308.6|8283.6|7
1709008200000|2024-02-27 04:30:00|8308.5|8283.5|8303.6|8288.6|8308.6|8288.6|8303.4|8282.8|30
1709008500000|2024-02-27 04:35:00|8303.5|8288.5|8308.6|8283.6|8308.6|8288.6|8303.4|8283.5|18
1709008800000|2024-02-27 04:40:00|8308.7|8283.7|8303.9|8288.9|8308.8|8289.2|8303.6|8283.6|23
1709009100000|2024-02-27 04:45:00|8304|8289|8303.9|8288.9|8304|8289|8303.8|8288.8|10
1709009400000|2024-02-27 04:50:00|8304|8289|8304|8289|8304.1|8289.1|8303.9|8288.9|5
1709009700000|2024-02-27 04:55:00|8303.8|8288.8|8303.8|8288.8|8304.1|8289.1|8303.8|8288.8|9
1709010000000|2024-02-27 05:00:00|8303.7|8288.7|8303.7|8288.7|8303.8|8288.8|8303.4|8288.4|16
1709010300000|2024-02-27 05:05:00|8303.8|8288.8|8303.4|8288.4|8303.8|8288.8|8303.3|8288.3|6
1709010600000|2024-02-27 05:10:00|8303.3|8288.3|8303.1|8288.1|8303.5|8288.5|8303.1|8288.1|6
1709010900000|2024-02-27 05:15:00|8303|8288|8303.1|8288.1|8303.1|8288.1|8302.8|8287.8|8
1709011200000|2024-02-27 05:20:00|8303|8288|8303.4|8288.4|8303.4|8288.4|8302.8|8287.8|16
1709011500000|2024-02-27 05:25:00|8303.5|8288.5|8303.2|8288.2|8303.5|8288.5|8303.2|8288.2|4
1709011800000|2024-02-27 05:30:00|8303.1|8288.1|8303.1|8288.1|8303.2|8288.2|8303.1|8288.1|7
1709012100000|2024-02-27 05:35:00|8303.2|8288.2|8303|8288|8303.2|8288.2|8302.9|8287.9|6
1709012400000|2024-02-27 05:40:00|8303.1|8288.1|8302.7|8287.7|8303.2|8288.2|8302.7|8287.7|13
1709012700000|2024-02-27 05:45:00|8302.6|8287.6|8302.6|8287.6|8302.7|8287.7|8302.5|8287.5|8
1709013000000|2024-02-27 05:50:00|8302.7|8287.7|8302.8|8287.8|8302.8|8287.8|8302.7|8287.7|2
1709013600000|2024-02-27 06:00:00|8302.9|8287.9|8302.4|8287.4|8302.9|8287.9|8302.3|8287.3|18
1709013900000|2024-02-27 06:05:00|8302.7|8287.7|8302.8|8287.8|8302.8|8287.8|8302.4|8287.4|6
1709014200000|2024-02-27 06:10:00|8302.9|8287.9|8303.3|8288.3|8303.3|8288.3|8302.9|8287.9|5
1709014500000|2024-02-27 06:15:00|8303.2|8288.2|8303.3|8288.3|8303.3|8288.3|8302.9|8287.9|6
1709014800000|2024-02-27 06:20:00|8303.4|8288.4|8303.4|8288.4|8303.4|8288.4|8303.4|8288.4|1
1709015100000|2024-02-27 06:25:00|8303.5|8288.5|8303.8|8288.8|8303.8|8288.8|8303.5|8288.5|3
1709015400000|2024-02-27 06:30:00|8303.4|8288.4|8303.3|8288.3|8303.4|8288.4|8303|8288|9
1709015700000|2024-02-27 06:35:00|8303.1|8288.1|8302.9|8287.9|8303.2|8288.2|8302.8|8287.8|8
1709016600000|2024-02-27 06:50:00|8302.8|8287.8|8302.8|8287.8|8302.9|8287.9|8302.8|8287.8|5
1709016900000|2024-02-27 06:55:00|8302.9|8287.9|8302.9|8287.9|8303|8288|8302.8|8287.8|6
1709017200000|2024-02-27 07:00:00|8302.8|8287.8|8302.8|8287.8|8303|8288|8302.7|8287.7|7
1709017500000|2024-02-27 07:05:00|8302.7|8287.7|8302.8|8287.8|8302.9|8287.9|8302.7|8287.7|4
1709017800000|2024-02-27 07:10:00|8302.7|8287.7|8302.8|8287.8|8302.9|8287.9|8302.6|8287.6|6
1709018100000|2024-02-27 07:15:00|8302.3|8287.3|8302.2|8287.2|8302.4|8287.4|8302|8287|14
1709018400000|2024-02-27 07:20:00|8302.1|8287.1|8302.5|8287.5|8302.5|8287.5|8302.1|8287.1|7
1709018700000|2024-02-27 07:25:00|8302.4|8287.4|8302.4|8287.4|8302.4|8287.4|8302.1|8287.1|10
1709019000000|2024-02-27 07:30:00|8302.3|8287.3|8301.7|8286.7|8307.2|8287.4|8301.7|8282.2|17
1709019300000|2024-02-27 07:35:00|8301.8|8286.8|8302.2|8287.2|8302.2|8287.2|8301.8|8286.8|16
1709019600000|2024-02-27 07:40:00|8302.3|8287.3|8307|8282|8307.1|8287.3|8302.1|8281.9|8
1709019900000|2024-02-27 07:45:00|8302.2|8287.2|8302.3|8287.3|8302.3|8287.3|8302.2|8287.2|2
1709020800000|2024-02-27 08:00:00|8302.2|8287.2|8302.2|8287.2|8302.2|8287.2|8302.2|8287.2|1
1709021100000|2024-02-27 08:05:00|8302.1|8287.1|8302|8287|8302.2|8287.2|8301.3|8286.3|46
1709021400000|2024-02-27 08:10:00|8302.1|8287.1|8302.2|8287.2|8302.2|8287.2|8301.7|8286.7|11
1709021700000|2024-02-27 08:15:00|8302.3|8287.3|8302.3|8287.3|8302.3|8287.3|8302.2|8287.2|7
1709022000000|2024-02-27 08:20:00|8302.4|8287.4|8302.6|8287.6|8302.6|8287.6|8302.4|8287.4|4
1709022300000|2024-02-27 08:25:00|8302.5|8287.5|8302.3|8287.3|8302.5|8287.5|8302.2|8287.2|6
1709022900000|2024-02-27 08:35:00|8302.4|8287.4|8302.5|8287.5|8302.7|8287.7|8302.3|8287.3|18
1709023200000|2024-02-27 08:40:00|8302.4|8287.4|8302.3|8287.3|8302.4|8287.4|8302.2|8287.2|4
1709023500000|2024-02-27 08:45:00|8302.6|8287.6|8302.7|8287.7|8302.7|8287.7|8302.3|8287.3|9
1709023800000|2024-02-27 08:50:00|8302.6|8287.6|8302.8|8287.8|8302.8|8287.8|8302.6|8287.6|3
1709024100000|2024-02-27 08:55:00|8302.9|8287.9|8307.9|8282.9|8308|8288.2|8302.9|8282.9|12
1709024400000|2024-02-27 09:00:00|8307.8|8282.8|8302.7|8287.7|8307.8|8287.8|8302.7|8282.7|5
1709024700000|2024-02-27 09:05:00|8302.8|8287.8|8302.8|8287.8|8302.8|8287.8|8302.8|8287.8|1
1709025000000|2024-02-27 09:10:00|8302.7|8287.7|8302.7|8287.7|8302.7|8287.7|8302.7|8287.7|1
1709025300000|2024-02-27 09:15:00|8302.8|8287.8|8302.6|8287.6|8302.8|8287.8|8302.5|8287.5|7
1709025600000|2024-02-27 09:20:00|8302.7|8287.7|8302.9|8287.9|8307.8|8288|8302.7|8282.7|7
1709025900000|2024-02-27 09:25:00|8303|8288|8307.8|8282.8|8307.8|8288|8302.9|8282.8|3
1709026200000|2024-02-27 09:30:00|8302.8|8287.8|8302.8|8287.8|8302.8|8287.8|8302.8|8287.8|1
1709026500000|2024-02-27 09:35:00|8303.2|8288.2|8303.3|8288.3|8303.3|8288.3|8303.1|8288.1|4
1709026800000|2024-02-27 09:40:00|8303.2|8288.2|8308.1|8283.1|8308.1|8288.2|8302.9|8283|7
1709027100000|2024-02-27 09:45:00|8308|8283|8308.7|8283.7|8308.7|8288.6|8303.4|8283|12
1709027400000|2024-02-27 09:50:00|8308.6|8283.6|8308.5|8283.5|8308.6|8283.6|8308.4|8283.4|4
1709027700000|2024-02-27 09:55:00|8308.6|8283.6|8303.3|8288.3|8308.9|8289.3|8303.3|8283.5|26
1709028000000|2024-02-27 10:00:00|8303.4|8288.4|8303.2|8288.2|8303.8|8288.8|8302.9|8287.9|30
1709028300000|2024-02-27 10:05:00|8303.3|8288.3|8303.3|8288.3|8303.3|8288.3|8303.3|8288.3|1
1709028900000|2024-02-27 10:15:00|8303.2|8288.2|8303.2|8288.2|8303.2|8288.2|8303.2|8288.2|1
1709029200000|2024-02-27 10:20:00|8303.3|8288.3|8303.4|8288.4|8303.6|8288.6|8303.3|8288.3|14
1709029500000|2024-02-27 10:25:00|8308.3|8283.3|8302.8|8287.8|8308.3|8288|8302.8|8282.8|13
1709030100000|2024-02-27 10:35:00|8302.9|8287.9|8303.3|8288.3|8303.3|8288.3|8302.9|8287.9|4
1709030400000|2024-02-27 10:40:00|8303.1|8288.1|8307.7|8282.7|8307.7|8288.1|8302.7|8282.7|5
1709030700000|2024-02-27 10:45:00|8307.8|8282.8|8307.3|8282.3|8307.8|8282.8|8307.2|8282.2|7
1709031300000|2024-02-27 10:55:00|8302.3|8287.3|8302.4|8287.4|8302.4|8287.4|8302.3|8287.3|4
1709031600000|2024-02-27 11:00:00|8307.3|8282.3|8302.8|8287.8|8307.3|8287.9|8302.3|8282.3|5
1709031900000|2024-02-27 11:05:00|8303.1|8288.1|8308|8283|8308|8288.1|8303|8283|5
1709032200000|2024-02-27 11:10:00|8303|8288|8308|8283|8308|8288.1|8303|8283|3
1709032800000|2024-02-27 11:20:00|8303|8288|8303|8288|8303|8288|8303|8288|1
1709033100000|2024-02-27 11:25:00|8302.9|8287.9|8303.1|8288.1|8303.2|8288.2|8302.9|8287.9|11
1709033400000|2024-02-27 11:30:00|8308|8283|8307.9|8282.9|8308|8283|8307.9|8282.9|2
1709033700000|2024-02-27 11:35:00|8308|8283|8307.9|8282.9|8308|8283|8307.9|8282.9|2
1709034000000|2024-02-27 11:40:00|8308|8283|8308.3|8283.3|8308.6|8288.1|8303.1|8282.9|5
1709034600000|2024-02-27 11:50:00|8303.3|8288.3|8308|8283|8308|8288.3|8302.6|8283|17
1709034900000|2024-02-27 11:55:00|8308.1|8283.1|8308|8283|8308.1|8283.1|8308|8283|2
1709035200000|2024-02-27 12:00:00|8307.9|8282.9|8302.8|8287.8|8307.9|8287.8|8302.8|8282.8|4
1709035800000|2024-02-27 12:10:00|8307.7|8282.7|8302.7|8287.7|8307.7|8287.7|8302.3|8282.7|7
1709036100000|2024-02-27 12:15:00|8302.6|8287.6|8307.5|8282.5|8307.5|8287.6|8302.5|8282.5|3
1709036400000|2024-02-27 12:20:00|8307.4|8282.4|8302.3|8287.3|8307.5|8287.3|8302.3|8282.3|4
1709036700000|2024-02-27 12:25:00|8302.2|8287.2|8302|8287|8302.2|8287.2|8302|8287|2
1709037000000|2024-02-27 12:30:00|8301.9|8286.9|8306.4|8281.4|8307|8286.9|8301.9|8281.3|15
1709037300000|2024-02-27 12:35:00|8306.3|8281.3|8301.6|8286.6|8306.4|8286.6|8301.4|8281.3|4
1709037600000|2024-02-27 12:40:00|8301.7|8286.7|8301.7|8286.7|8301.7|8286.7|8301.7|8286.7|1
1709037900000|2024-02-27 12:45:00|8301.8|8286.8|8307|8282|8307.1|8287.2|8301.8|8282|7
1709038200000|2024-02-27 12:50:00|8306.9|8281.9|8302.1|8287.1|8306.9|8287.1|8301.9|8281.8|6
1709038800000|2024-02-27 13:00:00|8302|8287|8307|8282|8307.1|8287|8302|8282|6
1709039100000|2024-02-27 13:05:00|8302|8287|8302.2|8287.2|8307.3|8287.2|8302|8282|7
1709039400000|2024-02-27 13:10:00|8302.1|8287.1|8302.1|8287.1|8302.7|8287.7|8302|8287|8
1709039700000|2024-02-27 13:15:00|8302|8287|8302|8287|8302.1|8287.1|8302|8287|3
1709040000000|2024-02-27 13:20:00|8302.1|8287.1|8302|8287|8307.1|8287.1|8301.9|8281.9|21
1709040300000|2024-02-27 13:25:00|8307|8282|8307.4|8282.4|8307.4|8287.2|8302.1|8281.8|27
1709040600000|2024-02-27 13:30:00|8307.3|8282.3|8307|8282|8307.3|8282.3|8306.9|8281.9|15
1709040900000|2024-02-27 13:35:00|8306.8|8281.8|8302.3|8287.3|8306.8|8287.3|8301.8|8281.7|5
1709041200000|2024-02-27 13:40:00|8302.5|8287.5|8302.3|8287.3|8302.7|8287.7|8302.2|8287.2|6
1709041800000|2024-02-27 13:50:00|8302.2|8287.2|8302.3|8287.3|8302.5|8287.5|8302.2|8287.2|10
1709042100000|2024-02-27 13:55:00|8302.2|8287.2|8302.3|8287.3|8302.3|8287.3|8302.2|8287.2|12
1709042700000|2024-02-27 14:05:00|8302.2|8287.2|8302|8287|8302.2|8287.2|8302|8287|3
1709043000000|2024-02-27 14:10:00|8301.9|8286.9|8301.8|8286.8|8306.6|8287|8301.6|8281.4|13
1709043600000|2024-02-27 14:20:00|8301.6|8286.6|8302.3|8287.3|8302.3|8287.3|8301.6|8286.6|6
1709043900000|2024-02-27 14:25:00|8302.4|8287.4|8302.5|8287.5|8302.5|8287.5|8302.3|8287.3|8
1709044200000|2024-02-27 14:30:00|8307.4|8282.4|8302.4|8287.4|8307.5|8288|8302.4|8282.4|18
1709044500000|2024-02-27 14:35:00|8302.5|8287.5|8302.1|8287.1|8307.4|8287.6|8302.1|8282.3|7
1709044800000|2024-02-27 14:40:00|8302.2|8287.2|8302.2|8287.2|8302.4|8287.4|8302.1|8287.1|9
1709045100000|2024-02-27 14:45:00|8302.3|8287.3|8308|8283|8308.7|8288.5|8302.3|8283|31
1709045400000|2024-02-27 14:50:00|8307.9|8282.9|8308|8283|8308|8288|8302.9|8282.8|7
1709045700000|2024-02-27 14:55:00|8307.9|8282.9|8307.7|8282.7|8308|8283|8305.8|8280.8|8
1709046000000|2024-02-27 15:00:00|8306.8|8281.8|8307|8282|8309|8284|8306.7|8281.7|35
1709046300000|2024-02-27 15:05:00|8307.2|8282.2|8307|8282|8307.4|8282.4|8307|8282|7
1709046600000|2024-02-27 15:10:00|8306.8|8281.8|8307.3|8282.3|8307.3|8286.5|8301.3|8280.7|28
1709046900000|2024-02-27 15:15:00|8307.2|8282.2|8308.2|8283.2|8308.6|8283.6|8307.2|8282.2|37
1709047200000|2024-02-27 15:20:00|8308|8283|8302.9|8287.9|8308.2|8287.9|8302.9|8282.8|12
1709047500000|2024-02-27 15:25:00|8307.9|8282.9|8308.1|8283.1|8308.1|8288.3|8302.3|8282.3|28
1709047800000|2024-02-27 15:30:00|8308.4|8283.4|8308|8283|8308.5|8283.5|8308|8283|25
1709048100000|2024-02-27 15:35:00|8308.1|8283.1|8303.8|8288.8|8308.6|8288.8|8303.7|8283.1|20
1709048400000|2024-02-27 15:40:00|8308.7|8283.7|8304|8289|8309|8289.2|8303.7|8283.5|26
1709048700000|2024-02-27 15:45:00|8304.1|8289.1|8303.7|8288.7|8308.9|8289.2|8303.6|8283.2|30
1709049000000|2024-02-27 15:50:00|8308.6|8283.6|8308.8|8283.8|8308.8|8288.8|8303.6|8283.5|14
1709049300000|2024-02-27 15:55:00|8308.7|8283.7|8304.8|8289.8|8309.8|8289.9|8304.1|8283.6|27
1709049600000|2024-02-27 16:00:00|8304.9|8289.9|8310.1|8285.1|8310.3|8290.2|8304.7|8284.7|28
1709049900000|2024-02-27 16:05:00|8310.2|8285.2|8309.9|8284.9|8310.3|8285.3|8309.7|8284.7|18
1709050200000|2024-02-27 16:10:00|8310.2|8285.2|8310.2|8285.2|8310.3|8285.3|8310.2|8285.2|3
1709050500000|2024-02-27 16:15:00|8309.9|8284.9|8309.5|8284.5|8309.9|8284.9|8309.5|8284.5|8
1709050800000|2024-02-27 16:20:00|8309.6|8284.6|8304.9|8289.9|8309.9|8289.9|8304.8|8284.6|8
1709051100000|2024-02-27 16:25:00|8305|8290|8310.2|8285.2|8310.2|8290.4|8305|8285.2|5
1709051400000|2024-02-27 16:30:00|8305.1|8290.1|8305.4|8290.4|8305.4|8290.4|8305.1|8290.1|4
1709051700000|2024-02-27 16:35:00|8305.3|8290.3|8305.3|8290.3|8305.3|8290.3|8305.3|8290.3|1
1709052000000|2024-02-27 16:40:00|8305.2|8290.2|8305.2|8290.2|8305.2|8290.2|8305.2|8290.2|1
1709052300000|2024-02-27 16:45:00|8310.1|8285.1|8310|8285|8310.1|8290.2|8304.9|8284.8|11
1709052600000|2024-02-27 16:50:00|8309.9|8284.9|8309.9|8284.9|8310|8285|8309.7|8284.7|9
1709052900000|2024-02-27 16:55:00|8304.8|8289.8|8304.7|8289.7|8309.8|8290|8304.7|8284.8|49
1709053200000|2024-02-27 17:00:00|8309.7|8284.7|8309.8|8284.8|8309.9|8284.9|8309.6|8284.6|15
1709053500000|2024-02-27 17:05:00|8309.7|8284.7|8309.7|8284.7|8309.8|8284.8|8309.6|8284.6|23
1709053800000|2024-02-27 17:10:00|8309.6|8284.6|8310.1|8285.1|8310.1|8285.1|8309.6|8284.6|7
1709054100000|2024-02-27 17:15:00|8310|8285|8309.7|8284.7|8310|8290|8304.7|8284.7|19
1709054400000|2024-02-27 17:20:00|8309.8|8284.8|8309.7|8284.7|8309.8|8284.8|8309.7|8284.7|2
1709054700000|2024-02-27 17:25:00|8309.6|8284.6|8309.5|8284.5|8309.6|8284.6|8309.5|8284.5|2
1709055000000|2024-02-27 17:30:00|8309.4|8284.4|8309.5|8284.5|8309.5|8284.5|8309.4|8284.4|2
1709055300000|2024-02-27 17:35:00|8304.6|8289.6|8304.9|8289.9|8304.9|8289.9|8304.6|8289.6|3
1709055600000|2024-02-27 17:40:00|8309.8|8284.8|8304.7|8289.7|8309.8|8289.7|8304.7|8284.6|5
1709055900000|2024-02-27 17:45:00|8304.6|8289.6|8304.8|8289.8|8304.8|8289.8|8304.6|8289.6|9
1709056200000|2024-02-27 17:50:00|8304.9|8289.9|8304.8|8289.8|8304.9|8289.9|8304.8|8289.8|2
1709056500000|2024-02-27 17:55:00|8304.9|8289.9|8304.9|8289.9|8304.9|8289.9|8304.9|8289.9|1
1709056800000|2024-02-27 18:00:00|8309.8|8284.8|8304.7|8289.7|8309.8|8289.9|8304.7|8284.7|8
1709058000000|2024-02-27 18:20:00|8304.8|8289.8|8304.6|8289.6|8304.9|8289.9|8304.6|8289.6|18
1709058300000|2024-02-27 18:25:00|8304.7|8289.7|8304.7|8289.7|8304.8|8289.8|8304.2|8289.2|17
1709058600000|2024-02-27 18:30:00|8304.8|8289.8|8304.7|8289.7|8304.9|8289.9|8304.7|8289.7|6
1709058900000|2024-02-27 18:35:00|8304.5|8289.5|8304.5|8289.5|8304.6|8289.6|8304.5|8289.5|3
1709059200000|2024-02-27 18:40:00|8304.6|8289.6|8304.5|8289.5|8304.6|8289.6|8304.5|8289.5|4
1709059500000|2024-02-27 18:45:00|8304.6|8289.6|8304.5|8289.5|8304.6|8289.6|8304.5|8289.5|32
1709061000000|2024-02-27 19:10:00|8304.6|8289.6|8305.5|8290.5|8305.5|8290.5|8304.6|8289.6|25
1709061300000|2024-02-27 19:15:00|8305.4|8290.4|8310.3|8285.3|8310.5|8290.6|8305.2|8285|51
1709061600000|2024-02-27 19:20:00|8310.2|8285.2|8305.3|8290.3|8310.6|8290.6|8305.3|8285.2|72
1709061900000|2024-02-27 19:25:00|8305.4|8290.4|8305.2|8290.2|8305.4|8290.4|8305.2|8290.2|7
1709062200000|2024-02-27 19:30:00|8305.1|8290.1|8309.7|8284.7|8310.1|8290.1|8305.1|8284.7|3
1709062500000|2024-02-27 19:35:00|8309.8|8284.8|8304.8|8289.8|8309.8|8289.8|8304.8|8284.8|2
1709062800000|2024-02-27 19:40:00|8304.7|8289.7|8304.7|8289.7|8304.7|8289.7|8304.7|8289.7|1
1709063100000|2024-02-27 19:45:00|8304.3|8289.3|8304.6|8289.6|8304.6|8289.6|8304.3|8289.3|4
1709063400000|2024-02-27 19:50:00|8309.5|8284.5|8309.5|8284.5|8309.5|8284.5|8309.5|8284.5|1
1709064300000|2024-02-27 20:05:00|8309.3|8284.3|8309.5|8284.5|8309.5|8284.5|8309.3|8284.3|3
1709064900000|2024-02-27 20:15:00|8309.4|8284.4|8309.4|8284.4|8309.4|8284.4|8309.4|8284.4|1
1709065500000|2024-02-27 20:25:00|8309.2|8284.2|8309.2|8284.2|8309.2|8284.2|8309.2|8284.2|1
1709065800000|2024-02-27 20:30:00|8309.4|8284.4|8309.5|8284.5|8309.5|8284.5|8309.4|8284.4|2
1709067000000|2024-02-27 20:50:00|8309.4|8284.4|8309.5|8284.5|8309.5|8284.5|8309.4|8284.4|2
1709085600000|2024-02-28 02:00:00|8313.5|8288.5|8313.5|8288.5|8313.7|8288.7|8313.5|8288.5|13
1709085900000|2024-02-28 02:05:00|8313.6|8288.6|8312.6|8287.6|8313.6|8288.6|8312|8287|23
1709086200000|2024-02-28 02:10:00|8312.4|8287.4|8312.4|8287.4|8312.4|8287.4|8312.3|8287.3|3
1709086500000|2024-02-28 02:15:00|8313.1|8288.1|8313.1|8288.1|8313.1|8288.1|8313|8288|9
1709087400000|2024-02-28 02:30:00|8313|8288|8313.1|8288.1|8313.1|8288.1|8313|8288|2
1709087700000|2024-02-28 02:35:00|8312.6|8287.6|8312.1|8287.1|8312.6|8287.6|8312.1|8287.1|14
1709088000000|2024-02-28 02:40:00|8312.5|8287.5|8312.5|8287.5|8312.5|8287.5|8312.4|8287.4|3
1709089200000|2024-02-28 03:00:00|8312.4|8287.4|8312.7|8287.7|8313|8288|8312.4|8287.4|8
1709089800000|2024-02-28 03:10:00|8312.6|8287.6|8312.7|8287.7|8312.7|8287.7|8312.6|8287.6|2
1709090100000|2024-02-28 03:15:00|8312.8|8287.8|8313.2|8288.2|8313.2|8288.2|8312.7|8287.7|9
1709090400000|2024-02-28 03:20:00|8313.3|8288.3|8313.2|8288.2|8313.3|8288.3|8313.2|8288.2|2
1709090700000|2024-02-28 03:25:00|8313.1|8288.1|8314.3|8289.3|8314.3|8289.3|8313.1|8288.1|7
1709091000000|2024-02-28 03:30:00|8314.2|8289.2|8313.6|8288.6|8314.6|8293.1|8308.1|8287.8|76
1709091300000|2024-02-28 03:35:00|8314|8289|8309.3|8294.3|8314.3|8294.3|8308.5|8288|44
1709091600000|2024-02-28 03:40:00|8309.4|8294.4|8308.7|8293.7|8313.7|8294.4|8308.6|8288.7|23
1709091900000|2024-02-28 03:45:00|8308.9|8293.9|8313.7|8288.7|8314.1|8294|8308.8|8288.6|24
1709092200000|2024-02-28 03:50:00|8313.8|8288.8|8313.9|8288.9|8313.9|8288.9|8313.7|8288.7|24
1709092500000|2024-02-28 03:55:00|8314|8289|8314.1|8289.1|8314.5|8289.5|8313.9|8288.9|17
1709092800000|2024-02-28 04:00:00|8309.1|8294.1|8308.8|8293.8|8314.5|8294.4|8308.8|8289|13
1709093100000|2024-02-28 04:05:00|8308.9|8293.9|8314.7|8289.7|8314.7|8293.9|8308.9|8288.9|10
1709093400000|2024-02-28 04:10:00|8314.6|8289.6|8313.8|8288.8|8314.6|8294.3|8308.7|8288.7|40
1709093700000|2024-02-28 04:15:00|8314|8289|8314.2|8289.2|8314.3|8289.3|8314|8289|9
1709094000000|2024-02-28 04:20:00|8314.4|8289.4|8314.4|8289.4|8314.5|8289.5|8314.1|8289.1|9
1709094300000|2024-02-28 04:25:00|8314.5|8289.5|8314.6|8289.6|8314.7|8289.7|8314|8289|14
1709094600000|2024-02-28 04:30:00|8314.5|8289.5|8315|8290|8315|8290|8314.5|8289.5|8
1709094900000|2024-02-28 04:35:00|8314.9|8289.9|8315.5|8290.5|8315.5|8290.5|8314.9|8289.9|19
1709095200000|2024-02-28 04:40:00|8315.4|8290.4|8315.9|8290.9|8316.3|8291.3|8315.4|8290.4|20
1709095500000|2024-02-28 04:45:00|8315.8|8290.8|8310.9|8295.9|8315.9|8295.9|8310.6|8290.6|16
1709095800000|2024-02-28 04:50:00|8311.3|8296.3|8311.2|8296.2|8316.7|8296.9|8311.1|8291.1|39
1709096100000|2024-02-28 04:55:00|8316.1|8291.1|8311.1|8296.1|8316.3|8296.4|8311.1|8291.1|12
1709096400000|2024-02-28 05:00:00|8311|8296|8315.9|8290.9|8316.1|8296|8311|8290.9|4
1709096700000|2024-02-28 05:05:00|8310.9|8295.9|8310.8|8295.8|8311.2|8296.2|8310.8|8295.8|7
1709097000000|2024-02-28 05:10:00|8310.9|8295.9|8315.4|8290.4|8315.7|8295.9|8310.9|8290.4|5
1709097300000|2024-02-28 05:15:00|8310.5|8295.5|8309.8|8294.8|8310.5|8295.5|8309.8|8294.8|9
1709097600000|2024-02-28 05:20:00|8309.9|8294.9|8309.6|8294.6|8310|8295|8309.4|8294.4|12
1709097900000|2024-02-28 05:25:00|8309.7|8294.7|8314.8|8289.8|8314.8|8294.7|8309.6|8289.7|7
1709098200000|2024-02-28 05:30:00|8315|8290|8314.8|8289.8|8315|8290|8314.7|8289.7|9
1709098500000|2024-02-28 05:35:00|8314.7|8289.7|8314.7|8289.7|8314.7|8289.7|8314.6|8289.6|3
1709098800000|2024-02-28 05:40:00|8314.8|8289.8|8314.8|8289.8|8314.8|8289.8|8314.7|8289.7|9
1709099100000|2024-02-28 05:45:00|8314.7|8289.7|8314.8|8289.8|8314.8|8289.8|8314.6|8289.6|8
1709099400000|2024-02-28 05:50:00|8314.7|8289.7|8314.8|8289.8|8314.8|8289.8|8314.7|8289.7|4
1709099700000|2024-02-28 05:55:00|8314.7|8289.7|8314.8|8289.8|8314.8|8289.8|8314.7|8289.7|4
1709100000000|2024-02-28 06:00:00|8309.8|8294.8|8309.9|8294.9|8309.9|8294.9|8309.8|8294.8|6
1709100300000|2024-02-28 06:05:00|8309.8|8294.8|8310.2|8295.2|8310.4|8295.4|8309.8|8294.8|29
1709100600000|2024-02-28 06:10:00|8310.3|8295.3|8310.4|8295.4|8310.4|8295.4|8310.3|8295.3|4
1709100900000|2024-02-28 06:15:00|8310.5|8295.5|8310.5|8295.5|8315.5|8295.6|8310.4|8290.5|12
1709101200000|2024-02-28 06:20:00|8315.5|8290.5|8310.4|8295.4|8315.6|8295.5|8310|8290|28
1709101500000|2024-02-28 06:25:00|8310.3|8295.3|8315.3|8290.3|8315.7|8295.8|8310.3|8290.2|18
1709101800000|2024-02-28 06:30:00|8315.2|8290.2|8315.4|8290.4|8315.5|8290.5|8315.2|8290.2|15
1709102100000|2024-02-28 06:35:00|8315.3|8290.3|8315.5|8290.5|8315.5|8295.5|8310.3|8290.3|15
1709102400000|2024-02-28 06:40:00|8315.7|8290.7|8315.6|8290.6|8315.9|8290.9|8315.6|8290.6|8
1709102700000|2024-02-28 06:45:00|8310.5|8295.5|8310.8|8295.8|8315.8|8295.9|8310.5|8290.8|9
1709103000000|2024-02-28 06:50:00|8315.8|8290.8|8315.9|8290.9|8316.2|8296.2|8310.7|8290.8|40
1709103300000|2024-02-28 06:55:00|8316|8291|8315.8|8290.8|8316.3|8296.2|8310.9|8290.7|18
1709103600000|2024-02-28 07:00:00|8315.9|8290.9|8315.7|8290.7|8315.9|8295.7|8310.6|8290.4|15
1709103900000|2024-02-28 07:05:00|8315.6|8290.6|8315.7|8290.7|8315.8|8290.8|8315.5|8290.5|28
1709104200000|2024-02-28 07:10:00|8315.6|8290.6|8310.7|8295.7|8315.7|8295.7|8310.7|8290.4|6
1709104500000|2024-02-28 07:15:00|8310.6|8295.6|8315.6|8290.6|8315.6|8295.7|8310.6|8290.5|7
1709104800000|2024-02-28 07:20:00|8315.5|8290.5|8315.4|8290.4|8315.6|8290.6|8315.4|8290.4|6
1709105100000|2024-02-28 07:25:00|8315.5|8290.5|8310.6|8295.6|8315.5|8295.6|8310.4|8290.4|5
1709105400000|2024-02-28 07:30:00|8310.5|8295.5|8310.5|8295.5|8310.6|8295.6|8310.5|8295.5|3
1709105700000|2024-02-28 07:35:00|8310.4|8295.4|8310.9|8295.9|8310.9|8295.9|8310.4|8295.4|6
1709106000000|2024-02-28 07:40:00|8310.8|8295.8|8310.8|8295.8|8310.9|8295.9|8310.8|8295.8|3
1709106300000|2024-02-28 07:45:00|8310.9|8295.9|8310.8|8295.8|8310.9|8295.9|8310.8|8295.8|16
1709106600000|2024-02-28 07:50:00|8310.9|8295.9|8310.9|8295.9|8310.9|8295.9|8310.8|8295.8|5
1709106900000|2024-02-28 07:55:00|8310.8|8295.8|8310.8|8295.8|8310.8|8295.8|8310.5|8295.5|4
1709107200000|2024-02-28 08:00:00|8310.3|8295.3|8310.4|8295.4|8310.6|8295.6|8310.3|8295.3|8
1709107500000|2024-02-28 08:05:00|8310.5|8295.5|8310.7|8295.7|8310.8|8295.8|8310.3|8295.3|15
1709107800000|2024-02-28 08:10:00|8310.8|8295.8|8310.5|8295.5|8310.8|8295.8|8310.5|8295.5|6
1709108100000|2024-02-28 08:15:00|8310.4|8295.4|8310.6|8295.6|8310.6|8295.6|8310.4|8295.4|3
1709108400000|2024-02-28 08:20:00|8310.7|8295.7|8310.7|8295.7|8310.8|8295.8|8310.6|8295.6|13
1709108700000|2024-02-28 08:25:00|8310.6|8295.6|8310.4|8295.4|8310.7|8295.7|8310.4|8295.4|4
1709109000000|2024-02-28 08:30:00|8310.3|8295.3|8310.3|8295.3|8310.3|8295.3|8310.3|8295.3|1
1709109300000|2024-02-28 08:35:00|8310.4|8295.4|8310.3|8295.3|8310.4|8295.4|8310.3|8295.3|4
1709109600000|2024-02-28 08:40:00|8310.4|8295.4|8310.7|8295.7|8311|8296|8310.2|8295.2|27
1709109900000|2024-02-28 08:45:00|8310.6|8295.6|8310.6|8295.6|8310.8|8295.8|8310.4|8295.4|12
1709110200000|2024-02-28 08:50:00|8310.7|8295.7|8311.3|8296.3|8311.3|8296.3|8310.7|8295.7|6
1709110500000|2024-02-28 08:55:00|8311.2|8296.2|8311.2|8296.2|8311.3|8296.3|8311.1|8296.1|5
1709110800000|2024-02-28 09:00:00|8311|8296|8311.3|8296.3|8311.4|8296.4|8310.8|8295.8|13
1709111100000|2024-02-28 09:05:00|8311.2|8296.2|8311.2|8296.2|8311.2|8296.2|8311.2|8296.2|1
1709111400000|2024-02-28 09:10:00|8311.1|8296.1|8312.3|8297.3|8312.3|8297.3|8311|8296|35
1709111700000|2024-02-28 09:15:00|8312.2|8297.2|8312.9|8297.9|8313.1|8298.1|8312.2|8297.2|15
1709112000000|2024-02-28 09:20:00|8312.8|8297.8|8313.6|8298.6|8313.7|8298.7|8312.8|8297.8|14
1709112300000|2024-02-28 09:25:00|8313.7|8298.7|8318.3|8293.3|8318.6|8298.7|8313.5|8293.3|14
1709112600000|2024-02-28 09:30:00|8313.2|8298.2|8313.3|8298.3|8313.4|8298.4|8313.2|8298.2|6
1709112900000|2024-02-28 09:35:00|8313.5|8298.5|8314.6|8299.6|8314.8|8299.8|8313.5|8298.5|20
1709113200000|2024-02-28 09:40:00|8314.5|8299.5|8314.5|8299.5|8318.9|8299.5|8313.7|8293.8|16
1709113500000|2024-02-28 09:45:00|8314.4|8299.4|8313.8|8298.8|8319.4|8299.4|8313.5|8293.6|19
1709113800000|2024-02-28 09:50:00|8313.7|8298.7|8313.9|8298.9|8313.9|8298.9|8313.7|8298.7|5
1709114100000|2024-02-28 09:55:00|8313.8|8298.8|8317.9|8292.9|8318.4|8298.8|8313.3|8292.9|15
1709114400000|2024-02-28 10:00:00|8317.8|8292.8|8312.3|8297.3|8317.9|8297.3|8312.1|8291.9|37
1709114700000|2024-02-28 10:05:00|8312.2|8297.2|8311|8296|8316.7|8297.3|8310.9|8290.9|28
1709115000000|2024-02-28 10:10:00|8315.8|8290.8|8315.8|8290.8|8315.9|8296|8310.9|8290.7|12
1709115300000|2024-02-28 10:15:00|8315.9|8290.9|8316.2|8291.2|8316.2|8296.3|8311.2|8290.8|8
1709115600000|2024-02-28 10:20:00|8311.1|8296.1|8311.3|8296.3|8311.3|8296.3|8311.1|8296.1|5
1709115900000|2024-02-28 10:25:00|8311.2|8296.2|8315.6|8290.6|8315.8|8296.2|8310.9|8290.6|6
1709116200000|2024-02-28 10:30:00|8315.7|8290.7|8315.5|8290.5|8315.7|8290.7|8315.5|8290.5|9
1709116500000|2024-02-28 10:35:00|8315.6|8290.6|8315|8290|8315.6|8290.6|8314.9|8289.9|8
1709116800000|2024-02-28 10:40:00|8315.1|8290.1|8315.1|8290.1|8315.2|8290.2|8314.9|8289.9|80
1709117100000|2024-02-28 10:45:00|8315|8290|8315.5|8290.5|8315.5|8290.5|8315|8290|33
1709117400000|2024-02-28 10:50:00|8315.4|8290.4|8315.1|8290.1|8315.4|8290.4|8314.9|8289.9|14
1709118000000|2024-02-28 11:00:00|8315|8290|8314.4|8289.4|8315.1|8290.1|8314.1|8289.1|24
1709118300000|2024-02-28 11:05:00|8314.3|8289.3|8314.7|8289.7|8315|8290|8314.3|8289.3|8
1709118600000|2024-02-28 11:10:00|8314.8|8289.8|8315.4|8290.4|8315.4|8295.4|8310.3|8289.8|12
1709118900000|2024-02-28 11:15:00|8315.5|8290.5|8315.1|8290.1|8315.6|8290.6|8314.9|8289.9|8
1709119200000|2024-02-28 11:20:00|8315|8290|8315.3|8290.3|8315.3|8290.3|8314.8|8289.8|18
1709119500000|2024-02-28 11:25:00|8315.1|8290.1|8314.6|8289.6|8315.1|8290.1|8314.6|8289.6|26
1709119800000|2024-02-28 11:30:00|8314.5|8289.5|8314.6|8289.6|8314.6|8289.6|8314.5|8289.5|2
1709120700000|2024-02-28 11:45:00|8314.8|8289.8|8314.6|8289.6|8314.8|8289.8|8314.6|8289.6|3
1709121000000|2024-02-28 11:50:00|8313.9|8288.9|8314.2|8289.2|8314.3|8289.3|8313.6|8288.6|37
1709121300000|2024-02-28 11:55:00|8314.1|8289.1|8314.5|8289.5|8314.5|8289.5|8313.8|8288.8|42
1709121600000|2024-02-28 12:00:00|8314.6|8289.6|8314.4|8289.4|8314.6|8289.6|8314.3|8289.3|8
1709121900000|2024-02-28 12:05:00|8314.3|8289.3|8309.8|8294.8|8314.9|8294.9|8309.8|8289.3|14
1709122200000|2024-02-28 12:10:00|8309.9|8294.9|8314.1|8289.1|8314.3|8294.9|8309|8289|28
1709122500000|2024-02-28 12:15:00|8314|8289|8314.1|8289.1|8314.1|8289.1|8313.6|8288.6|15
1709122800000|2024-02-28 12:20:00|8314.4|8289.4|8314.5|8289.5|8314.6|8289.6|8314.4|8289.4|4
1709123100000|2024-02-28 12:25:00|8314.4|8289.4|8314.5|8289.5|8314.5|8289.5|8314.4|8289.4|2
1709123400000|2024-02-28 12:30:00|8314.4|8289.4|8314.5|8289.5|8314.5|8289.5|8314.4|8289.4|4
1709124000000|2024-02-28 12:40:00|8314.2|8289.2|8309.5|8294.5|8314.5|8294.5|8309|8288.9|29
1709124300000|2024-02-28 12:45:00|8314.5|8289.5|8314.5|8289.5|8314.6|8289.6|8314.4|8289.4|7
1709124600000|2024-02-28 12:50:00|8314.6|8289.6|8314.6|8289.6|8314.6|8289.6|8314.5|8289.5|9
1709124900000|2024-02-28 12:55:00|8314.7|8289.7|8314.6|8289.6|8314.7|8289.7|8314.6|8289.6|2
1709125200000|2024-02-28 13:00:00|8314.7|8289.7|8315|8290|8315|8290|8314.6|8289.6|10
1709125500000|2024-02-28 13:05:00|8314.9|8289.9|8315|8290|8315|8290|8314.7|8289.7|25
1709125800000|2024-02-28 13:10:00|8314.9|8289.9|8314.8|8289.8|8315|8290|8314.7|8289.7|22
1709126100000|2024-02-28 13:15:00|8314.9|8289.9|8314.5|8289.5|8314.9|8289.9|8314.5|8289.5|13
1709126400000|2024-02-28 13:20:00|8314.4|8289.4|8315|8290|8315|8294.5|8309.5|8289.3|14
1709126700000|2024-02-28 13:25:00|8314.9|8289.9|8314.9|8289.9|8315.3|8290.3|8314.4|8289.4|10
1709127000000|2024-02-28 13:30:00|8314.7|8289.7|8313.9|8288.9|8315|8290|8313.7|8288.7|41
1709127300000|2024-02-28 13:35:00|8313.8|8288.8|8314.3|8289.3|8314.3|8289.3|8313.8|8288.8|9
1709127600000|2024-02-28 13:40:00|8314.2|8289.2|8314|8289|8314.2|8289.2|8314|8289|4
1709127900000|2024-02-28 13:45:00|8314.1|8289.1|8314.1|8289.1|8314.2|8289.2|8313.9|8288.9|16
1709128200000|2024-02-28 13:50:00|8314.2|8289.2|8314.2|8289.2|8314.3|8289.3|8314.1|8289.1|5
1709128500000|2024-02-28 13:55:00|8314.3|8289.3|8314.3|8289.3|8314.3|8289.3|8314.1|8289.1|5
1709128800000|2024-02-28 14:00:00|8314.4|8289.4|8313.9|8288.9|8314.4|8289.4|8313.8|8288.8|8
1709129100000|2024-02-28 14:05:00|8314|8289|8314.1|8289.1|8314.5|8289.5|8313.9|8288.9|10
1709129400000|2024-02-28 14:10:00|8314|8289|8314.7|8289.7|8314.7|8289.7|8314|8289|17
1709129700000|2024-02-28 14:15:00|8314.6|8289.6|8313.8|8288.8|8314.9|8289.9|8313.4|8288.4|23
1709130000000|2024-02-28 14:20:00|8313.9|8288.9|8313.8|8288.8|8314.1|8294|8309|8288.8|7
1709130300000|2024-02-28 14:25:00|8313.9|8288.9|8314|8289|8314|8294|8308.9|8288.9|4
1709130600000|2024-02-28 14:30:00|8314.1|8289.1|8314.1|8289.1|8314.1|8289.1|8314|8289|7
1709130900000|2024-02-28 14:35:00|8314.3|8289.3|8314|8289|8314.4|8289.4|8313.4|8288.4|42
1709131200000|2024-02-28 14:40:00|8314.3|8289.3|8313.8|8288.8|8314.3|8289.3|8313.8|8288.8|12
1709131500000|2024-02-28 14:45:00|8308.8|8293.8|8308.8|8293.8|8308.8|8293.8|8308.8|8293.8|1
1709131800000|2024-02-28 14:50:00|8308.9|8293.9|8313.4|8288.4|8313.5|8293.9|8308.3|8288.3|8
1709132100000|2024-02-28 14:55:00|8313.5|8288.5|8313.2|8288.2|8313.6|8293.1|8307.5|8287.5|32
1709132400000|2024-02-28 15:00:00|8313.3|8288.3|8313.3|8288.3|8313.3|8288.3|8313.2|8288.2|3
1709132700000|2024-02-28 15:05:00|8313.2|8288.2|8313.1|8288.1|8313.3|8293.1|8308.1|8287.8|8
1709133000000|2024-02-28 15:10:00|8312.8|8287.8|8313.3|8288.3|8313.3|8288.3|8312.8|8287.8|8
1709133300000|2024-02-28 15:15:00|8313.4|8288.4|8313.5|8288.5|8313.5|8288.5|8313.3|8288.3|3
1709133600000|2024-02-28 15:20:00|8313.4|8288.4|8313.2|8288.2|8313.4|8288.4|8313.2|8288.2|3
1709133900000|2024-02-28 15:25:00|8313.3|8288.3|8313.1|8288.1|8313.3|8288.3|8313.1|8288.1|2
1709134200000|2024-02-28 15:30:00|8313|8288|8307.5|8292.5|8313|8292.7|8307.2|8287.7|18
1709134500000|2024-02-28 15:35:00|8307.6|8292.6|8313.2|8288.2|8313.2|8293.2|8307.6|8288.1|10
1709134800000|2024-02-28 15:40:00|8313.3|8288.3|8313.2|8288.2|8313.3|8288.3|8313.2|8288.2|2
1709135100000|2024-02-28 15:45:00|8313.3|8288.3|8313.3|8288.3|8313.3|8288.3|8313.3|8288.3|1
1709135400000|2024-02-28 15:50:00|8313.2|8288.2|8313.3|8288.3|8313.3|8293.3|8308.3|8288.2|3
1709135700000|2024-02-28 15:55:00|8313.2|8288.2|8313.7|8288.7|8314|8289|8313.2|8288.2|12
1709136000000|2024-02-28 16:00:00|8313.6|8288.6|8313.5|8288.5|8313.7|8288.7|8313.2|8288.2|11
1709136300000|2024-02-28 16:05:00|8313.6|8288.6|8314|8289|8314|8289|8313.6|8288.6|3
1709136600000|2024-02-28 16:10:00|8313.9|8288.9|8314.2|8289.2|8314.2|8289.2|8313.3|8288.3|11
1709136900000|2024-02-28 16:15:00|8314.1|8289.1|8314|8289|8314.1|8289.1|8313.8|8288.8|17
1709137200000|2024-02-28 16:20:00|8313.9|8288.9|8314|8289|8314|8294|8308.9|8288.9|7
1709137500000|2024-02-28 16:25:00|8313.9|8288.9|8312.6|8287.6|8314|8289|8312.6|8287.6|30
1709137800000|2024-02-28 16:30:00|8312.7|8287.7|8307.9|8292.9|8312.8|8293|8307.8|8287.7|14
1709138100000|2024-02-28 16:35:00|8312.8|8287.8|8307.9|8292.9|8312.9|8292.9|8307.8|8287.8|8
1709138400000|2024-02-28 16:40:00|8308.1|8293.1|8308|8293|8308.3|8293.3|8308|8293|16
1709138700000|2024-02-28 16:45:00|8308.1|8293.1|8308.1|8293.1|8308.1|8293.1|8308.1|8293.1|1
1709139000000|2024-02-28 16:50:00|8308.2|8293.2|8308.1|8293.1|8313.6|8293.5|8308.1|8288.2|12
1709139300000|2024-02-28 16:55:00|8308.2|8293.2|8308.2|8293.2|8308.4|8293.4|8308.2|8293.2|7
1709139600000|2024-02-28 17:00:00|8308.1|8293.1|8308.2|8293.2|8308.2|8293.2|8308.1|8293.1|2
1709139900000|2024-02-28 17:05:00|8308.1|8293.1|8308.2|8293.2|8308.3|8293.3|8307.9|8292.9|13
1709140200000|2024-02-28 17:10:00|8308.1|8293.1|8308|8293|8308.2|8293.2|8307.7|8292.7|9
1709140500000|2024-02-28 17:15:00|8307.9|8292.9|8308|8293|8308|8293|8307.9|8292.9|2
1709141100000|2024-02-28 17:25:00|8308.4|8293.4|8308.4|8293.4|8308.4|8293.4|8308.2|8293.2|9
1709141400000|2024-02-28 17:30:00|8308.5|8293.5|8308.6|8293.6|8308.6|8293.6|8308.5|8293.5|2
1709141700000|2024-02-28 17:35:00|8308.5|8293.5|8308.5|8293.5|8308.5|8293.5|8308.5|8293.5|1
1709142000000|2024-02-28 17:40:00|8308.7|8293.7|8308.4|8293.4|8308.7|8293.7|8308.4|8293.4|4
1709142300000|2024-02-28 17:45:00|8308.5|8293.5|8308.5|8293.5|8308.5|8293.5|8308.4|8293.4|3
1709142600000|2024-02-28 17:50:00|8313.3|8288.3|8313.3|8288.3|8313.3|8288.3|8313.3|8288.3|1
1709142900000|2024-02-28 17:55:00|8308.2|8293.2|8308.3|8293.3|8308.4|8293.4|8308.2|8293.2|12
1709143200000|2024-02-28 18:00:00|8308.5|8293.5|8313.4|8288.4|8313.4|8293.5|8308.4|8288.4|5
1709143500000|2024-02-28 18:05:00|8313.3|8288.3|8308.2|8293.2|8313.3|8293.2|8308.2|8288.3|2
1709143800000|2024-02-28 18:10:00|8308.1|8293.1|8308.2|8293.2|8308.2|8293.2|8308.1|8293.1|2
1709144400000|2024-02-28 18:20:00|8308.3|8293.3|8308.2|8293.2|8308.4|8293.4|8308.2|8293.2|4
1709144700000|2024-02-28 18:25:00|8308.3|8293.3|8308.2|8293.2|8308.3|8293.3|8308.2|8293.2|4
1709145000000|2024-02-28 18:30:00|8308.1|8293.1|8308.1|8293.1|8308.1|8293.1|8308.1|8293.1|1
1709145300000|2024-02-28 18:35:00|8308.2|8293.2|8308.1|8293.1|8308.2|8293.2|8308.1|8293.1|4
1709145600000|2024-02-28 18:40:00|8307.9|8292.9|8312.9|8287.9|8312.9|8292.9|8307.9|8287.9|2
1709146200000|2024-02-28 18:50:00|8313|8288|8313.1|8288.1|8313.1|8288.1|8313|8288|2
1709146500000|2024-02-28 18:55:00|8313.2|8288.2|8313.1|8288.1|8313.2|8288.2|8313|8288|4
1709146800000|2024-02-28 19:00:00|8313|8288|8313|8288|8313|8288|8313|8288|1
1709147100000|2024-02-28 19:05:00|8313.1|8288.1|8312.9|8287.9|8313.1|8288.1|8312.8|8287.8|7
1709147400000|2024-02-28 19:10:00|8313|8288|8313|8288|8313|8288|8313|8288|1
1709147700000|2024-02-28 19:15:00|8312.8|8287.8|8308|8293|8312.8|8293|8308|8287.7|4
1709148000000|2024-02-28 19:20:00|8307.9|8292.9|8313|8288|8313|8292.9|8307.9|8288|2
1709148300000|2024-02-28 19:25:00|8312.9|8287.9|8313|8288|8313|8292.9|8307.9|8287.1|19
1709150400000|2024-02-28 20:00:00|8312.9|8287.9|8313|8288|8313|8288|8312.9|8287.9|2
1709151000000|2024-02-28 20:10:00|8312.9|8287.9|8312.9|8287.9|8312.9|8287.9|8312.9|8287.9|1
1709151300000|2024-02-28 20:15:00|8313|8288|8313.2|8288.2|8313.2|8288.2|8312.9|8287.9|3
1709151600000|2024-02-28 20:20:00|8313.1|8288.1|8313.1|8288.1|8313.1|8288.1|8313|8288|7
1709151900000|2024-02-28 20:25:00|8313.3|8288.3|8313.1|8288.1|8313.5|8288.5|8313|8288|8
1709152200000|2024-02-28 20:30:00|8313|8288|8313.2|8288.2|8313.3|8288.3|8312.9|8287.9|10
1709152500000|2024-02-28 20:35:00|8313.3|8288.3|8313.2|8288.2|8313.3|8288.3|8313.2|8288.2|2
1709152800000|2024-02-28 20:40:00|8313.3|8288.3|8313.3|8288.3|8313.3|8288.3|8313.3|8288.3|1
1709153100000|2024-02-28 20:45:00|8313.2|8288.2|8313.2|8288.2|8313.2|8288.2|8313.2|8288.2|1
1709153400000|2024-02-28 20:50:00|8313.3|8288.3|8313.5|8288.5|8313.9|8288.9|8313.3|8288.3|11
1709153700000|2024-02-28 20:55:00|8313.2|8288.2|8308.4|8293.4|8313.7|8293.4|8308.3|8287.9|19
1709172000000|2024-02-29 02:00:00|8313.5|8288.5|8313.5|8288.5|8313.5|8288.5|8313.5|8288.5|1
1709172300000|2024-02-29 02:05:00|8313.6|8288.6|8313.6|8288.6|8313.7|8288.7|8313.6|8288.6|3
1709172600000|2024-02-29 02:10:00|8313.7|8288.7|8313.4|8288.4|8313.7|8288.7|8312.7|8287.7|8
1709172900000|2024-02-29 02:15:00|8313.5|8288.5|8313.5|8288.5|8313.5|8288.5|8313.4|8288.4|3
1709173200000|2024-02-29 02:20:00|8313.2|8288.2|8313|8288|8313.2|8288.2|8313|8288|9
1709173500000|2024-02-29 02:25:00|8313.2|8288.2|8313.9|8288.9|8313.9|8288.9|8313.2|8288.2|6
1709173800000|2024-02-29 02:30:00|8313.8|8288.8|8313.9|8288.9|8313.9|8288.9|8313.8|8288.8|2
1709174100000|2024-02-29 02:35:00|8313.8|8288.8|8313.5|8288.5|8313.9|8288.9|8313.1|8288.1|19
1709174700000|2024-02-29 02:45:00|8313.1|8288.1|8313.5|8288.5|8313.5|8288.5|8313|8288|12
1709175000000|2024-02-29 02:50:00|8313.4|8288.4|8313.1|8288.1|8313.5|8288.5|8313|8288|12
1709175600000|2024-02-29 03:00:00|8313|8288|8312.7|8287.7|8313|8288|8312.7|8287.7|4
1709175900000|2024-02-29 03:05:00|8312.8|8287.8|8307.3|8292.3|8312.8|8292.7|8307.3|8287.8|5
1709176200000|2024-02-29 03:10:00|8307.4|8292.4|8307.8|8292.8|8307.8|8292.8|8307.4|8292.4|4
1709176500000|2024-02-29 03:15:00|8307.7|8292.7|8312.7|8287.7|8312.8|8292.9|8307.7|8287.7|6
1709176800000|2024-02-29 03:20:00|8312.6|8287.6|8312.7|8287.7|8312.7|8287.7|8312.6|8287.6|2
1709177100000|2024-02-29 03:25:00|8307.6|8292.6|8311.5|8286.5|8312|8292.6|8307.4|8286.5|8
1709177400000|2024-02-29 03:30:00|8311.8|8286.8|8311.8|8286.8|8312|8287|8311.1|8286.1|36
1709177700000|2024-02-29 03:35:00|8311.7|8286.7|8312.2|8287.2|8312.2|8292.3|8307.1|8286.7|24
1709178000000|2024-02-29 03:40:00|8312.3|8287.3|8312.3|8287.3|8312.7|8287.7|8312.2|8287.2|23
1709178300000|2024-02-29 03:45:00|8312.4|8287.4|8312.6|8287.6|8312.8|8292.7|8307.6|8287.3|9
1709178600000|2024-02-29 03:50:00|8312.5|8287.5|8307.8|8292.8|8312.8|8292.9|8307.7|8287.4|12
1709178900000|2024-02-29 03:55:00|8307.9|8292.9|8308|8293|8308.4|8293.4|8307.9|8292.9|17
1709179200000|2024-02-29 04:00:00|8307.9|8292.9|8307.9|8292.9|8308|8293|8307.9|8292.9|3
1709179500000|2024-02-29 04:05:00|8308|8293|8307.6|8292.6|8308|8293|8307.5|8292.5|9
1709179800000|2024-02-29 04:10:00|8307.7|8292.7|8307.7|8292.7|8307.8|8292.8|8307.6|8292.6|5
1709180100000|2024-02-29 04:15:00|8307.8|8292.8|8307.9|8292.9|8308|8293|8307.8|8292.8|5
1709180400000|2024-02-29 04:20:00|8307.8|8292.8|8307.9|8292.9|8307.9|8292.9|8307.8|8292.8|4
1709180700000|2024-02-29 04:25:00|8307.8|8292.8|8307.9|8292.9|8307.9|8292.9|8307.8|8292.8|2
1709181000000|2024-02-29 04:30:00|8308|8293|8308|8293|8308|8293|8308|8293|1
1709181300000|2024-02-29 04:35:00|8307.8|8292.8|8308|8293|8308|8293|8307.8|8292.8|2
1709181900000|2024-02-29 04:45:00|8308.1|8293.1|8307.8|8292.8|8308.1|8293.1|8307.8|8292.8|6
1709182200000|2024-02-29 04:50:00|8307.9|8292.9|8308|8293|8308|8293|8307.9|8292.9|2
1709182800000|2024-02-29 05:00:00|8307.9|8292.9|8307.8|8292.8|8307.9|8292.9|8307.8|8292.8|2
1709183100000|2024-02-29 05:05:00|8307.5|8292.5|8307.5|8292.5|8307.5|8292.5|8307.4|8292.4|3
1709183400000|2024-02-29 05:10:00|8307.6|8292.6|8307.6|8292.6|8307.6|8292.6|8307.5|8292.5|5
1709183700000|2024-02-29 05:15:00|8307.7|8292.7|8308|8293|8308|8293|8307.7|8292.7|5
1709184300000|2024-02-29 05:25:00|8307.9|8292.9|8308|8293|8308|8293|8307.9|8292.9|2
1709184600000|2024-02-29 05:30:00|8308.1|8293.1|8308.1|8293.1|8308.1|8293.1|8308|8293|3
1709184900000|2024-02-29 05:35:00|8308|8293|8308|8293|8308|8293|8308|8293|1
1709185200000|2024-02-29 05:40:00|8308.1|8293.1|8307.9|8292.9|8308.1|8293.1|8307.9|8292.9|5
1709185500000|2024-02-29 05:45:00|8308|8293|8308|8293|8308|8293|8307.9|8292.9|3
1709186100000|2024-02-29 05:55:00|8308.1|8293.1|8308.1|8293.1|8308.1|8293.1|8308.1|8293.1|1
1709186400000|2024-02-29 06:00:00|8308.2|8293.2|8308.8|8293.8|8308.8|8293.8|8308.2|8293.2|9
1709186700000|2024-02-29 06:05:00|8308.3|8293.3|8308.8|8293.8|8308.9|8293.9|8308.3|8293.3|9
1709187000000|2024-02-29 06:10:00|8308.9|8293.9|8309.3|8294.3|8309.3|8294.3|8308.8|8293.8|11
1709187300000|2024-02-29 06:15:00|8309.4|8294.4|8309.5|8294.5|8309.5|8294.5|8309.3|8294.3|21
1709187600000|2024-02-29 06:20:00|8309.4|8294.4|8309.9|8294.9|8310.1|8295.1|8309.3|8294.3|21
1709187900000|2024-02-29 06:25:00|8310|8295|8310.4|8295.4|8310.7|8295.7|8310|8295|37
1709188200000|2024-02-29 06:30:00|8310.3|8295.3|8310.3|8295.3|8310.4|8295.4|8309.9|8294.9|12
1709188500000|2024-02-29 06:35:00|8310.4|8295.4|8310.4|8295.4|8310.4|8295.4|8310.3|8295.3|7
1709188800000|2024-02-29 06:40:00|8310.3|8295.3|8310.8|8295.8|8315.5|8295.8|8310.3|8290.4|16
1709189100000|2024-02-29 06:45:00|8310.7|8295.7|8315.9|8290.9|8315.9|8295.7|8310.7|8290.5|7
1709189400000|2024-02-29 06:50:00|8316|8291|8316.3|8291.3|8316.6|8291.6|8316|8291|17
1709189700000|2024-02-29 06:55:00|8316.2|8291.2|8311|8296|8316.5|8296.4|8311|8291.2|18
1709190000000|2024-02-29 07:00:00|8311.3|8296.3|8310.5|8295.5|8311.3|8296.3|8310.4|8295.4|10
1709190300000|2024-02-29 07:05:00|8310.4|8295.4|8309.3|8294.3|8310.5|8295.5|8309.2|8294.2|16
1709190600000|2024-02-29 07:10:00|8309.4|8294.4|8310|8295|8310.1|8295.1|8309.3|8294.3|8
1709190900000|2024-02-29 07:15:00|8310.2|8295.2|8310.2|8295.2|8310.2|8295.2|8310.2|8295.2|1
1709191200000|2024-02-29 07:20:00|8310.1|8295.1|8310.3|8295.3|8310.3|8295.3|8310.1|8295.1|3
1709191500000|2024-02-29 07:25:00|8310.4|8295.4|8310.8|8295.8|8310.8|8295.8|8310.3|8295.3|6
1709191800000|2024-02-29 07:30:00|8310.9|8295.9|8311.3|8296.3|8311.3|8296.3|8310.9|8295.9|3
1709192100000|2024-02-29 07:35:00|8311.4|8296.4|8311.4|8296.4|8311.5|8296.5|8311.3|8296.3|21
1709192400000|2024-02-29 07:40:00|8311.5|8296.5|8311.2|8296.2|8311.5|8296.5|8311|8296|9
1709192700000|2024-02-29 07:45:00|8311.1|8296.1|8311.7|8296.7|8311.8|8296.8|8311|8296|21
1709193000000|2024-02-29 07:50:00|8311.8|8296.8|8311.6|8296.6|8311.9|8296.9|8311.4|8296.4|7
1709193300000|2024-02-29 07:55:00|8311.5|8296.5|8311.8|8296.8|8311.8|8296.8|8311.5|8296.5|6
1709193600000|2024-02-29 08:00:00|8311.9|8296.9|8311.4|8296.4|8311.9|8296.9|8310.8|8295.8|19
1709193900000|2024-02-29 08:05:00|8311.1|8296.1|8311.4|8296.4|8311.8|8296.8|8311|8296|13
1709194200000|2024-02-29 08:10:00|8311.5|8296.5|8311.3|8296.3|8311.7|8296.7|8311.3|8296.3|13
1709194500000|2024-02-29 08:15:00|8311.4|8296.4|8311.1|8296.1|8311.4|8296.4|8311|8296|18
1709194800000|2024-02-29 08:20:00|8311|8296|8311|8296|8311.1|8296.1|8311|8296|3
1709195100000|2024-02-29 08:25:00|8311.1|8296.1|8311.1|8296.1|8311.2|8296.2|8311.1|8296.1|3
1709195400000|2024-02-29 08:30:00|8311|8296|8311.1|8296.1|8311.1|8296.1|8311|8296|2
1709195700000|2024-02-29 08:35:00|8311|8296|8310.9|8295.9|8315.8|8296|8310.4|8290.8|18
1709196000000|2024-02-29 08:40:00|8311|8296|8310.9|8295.9|8311|8296|8310.8|8295.8|4
1709196300000|2024-02-29 08:45:00|8311|8296|8311|8296|8311|8296|8311|8296|1
1709196600000|2024-02-29 08:50:00|8310.9|8295.9|8310.9|8295.9|8311|8296|8310.9|8295.9|5
1709196900000|2024-02-29 08:55:00|8311|8296|8311.1|8296.1|8311.2|8296.2|8310.9|8295.9|18
1709197200000|2024-02-29 09:00:00|8311|8296|8310.1|8295.1|8311|8296|8309.9|8294.9|13
1709197500000|2024-02-29 09:05:00|8310.2|8295.2|8309.7|8294.7|8310.3|8295.3|8309.5|8294.5|22
1709197800000|2024-02-29 09:10:00|8309.8|8294.8|8309.9|8294.9|8310.1|8295.1|8309.6|8294.6|16
1709198100000|2024-02-29 09:15:00|8310.1|8295.1|8310.1|8295.1|8310.2|8295.2|8310.1|8295.1|5
1709198400000|2024-02-29 09:20:00|8310|8295|8310|8295|8310.1|8295.1|8309.8|8294.8|16
1709198700000|2024-02-29 09:25:00|8309.9|8294.9|8309.5|8294.5|8309.9|8294.9|8309.3|8294.3|11
1709199000000|2024-02-29 09:30:00|8309.4|8294.4|8309.4|8294.4|8314.1|8294.6|8308.6|8289|31
1709199300000|2024-02-29 09:35:00|8309.3|8294.3|8308.9|8293.9|8309.3|8294.3|8308.6|8293.6|23
1709199600000|2024-02-29 09:40:00|8308.8|8293.8|8308.8|8293.8|8313.9|8294|8308.7|8288.9|27
1709199900000|2024-02-29 09:45:00|8309|8294|8310.3|8295.3|8310.3|8295.3|8308.8|8293.8|40
1709200200000|2024-02-29 09:50:00|8310.4|8295.4|8310.6|8295.6|8310.7|8295.7|8310.2|8295.2|21
1709200500000|2024-02-29 09:55:00|8310.5|8295.5|8310.1|8295.1|8311.2|8296.2|8310.1|8295.1|30
1709200800000|2024-02-29 10:00:00|8310|8295|8310|8295|8310.2|8295.2|8309.9|8294.9|21
1709201100000|2024-02-29 10:05:00|8309.9|8294.9|8309.7|8294.7|8310.3|8295.3|8309.5|8294.5|33
1709201400000|2024-02-29 10:10:00|8309.6|8294.6|8309.6|8294.6|8309.6|8294.6|8309.5|8294.5|3
1709201700000|2024-02-29 10:15:00|8309.7|8294.7|8309.8|8294.8|8314.8|8294.8|8309.3|8289.5|23
1709202000000|2024-02-29 10:20:00|8309.9|8294.9|8310|8295|8310.1|8295.1|8309.8|8294.8|8
1709202300000|2024-02-29 10:25:00|8314.9|8289.9|8314.9|8289.9|8315|8290|8314.9|8289.9|7
1709202600000|2024-02-29 10:30:00|8315|8290|8309.5|8294.5|8315.1|8294.9|8309.5|8290|14
1709202900000|2024-02-29 10:35:00|8309.4|8294.4|8309.3|8294.3|8309.5|8294.5|8309.2|8294.2|9
1709203200000|2024-02-29 10:40:00|8309.2|8294.2|8309.1|8294.1|8314|8294.3|8309|8289|17
1709203500000|2024-02-29 10:45:00|8309.2|8294.2|8314.6|8289.6|8314.6|8294.7|8309.1|8289.5|13
1709203800000|2024-02-29 10:50:00|8309.6|8294.6|8309.6|8294.6|8309.6|8294.6|8309.6|8294.6|1
1709204100000|2024-02-29 10:55:00|8309.7|8294.7|8309.7|8294.7|8314.6|8294.7|8309.6|8289.6|5
1709204400000|2024-02-29 11:00:00|8314.7|8289.7|8314.6|8289.6|8314.8|8289.8|8314.6|8289.6|4
1709204700000|2024-02-29 11:05:00|8314.4|8289.4|8309.3|8294.3|8314.4|8294.3|8309.3|8289.4|2
1709205300000|2024-02-29 11:15:00|8309.4|8294.4|8309.4|8294.4|8309.4|8294.4|8309.3|8294.3|11
1709205600000|2024-02-29 11:20:00|8314.3|8289.3|8309.3|8294.3|8314.5|8294.3|8309.3|8289.3|4
1709206800000|2024-02-29 11:40:00|8309.4|8294.4|8314.4|8289.4|8315|8294.4|8309.4|8289.4|6
1709207100000|2024-02-29 11:45:00|8309.3|8294.3|8309.3|8294.3|8309.3|8294.3|8309.3|8294.3|1
1709207400000|2024-02-29 11:50:00|8309.4|8294.4|8314.5|8289.5|8314.5|8294.4|8309.4|8289.3|6
1709207700000|2024-02-29 11:55:00|8314.4|8289.4|8314.6|8289.6|8314.7|8289.7|8314.4|8289.4|10
1709208000000|2024-02-29 12:00:00|8314.7|8289.7|8314.6|8289.6|8314.7|8289.7|8314.6|8289.6|8
1709208300000|2024-02-29 12:05:00|8314.5|8289.5|8314.5|8289.5|8314.6|8289.6|8314.4|8289.4|9
1709208600000|2024-02-29 12:10:00|8314.4|8289.4|8313.9|8288.9|8314.7|8289.7|8313.9|8288.9|26
1709208900000|2024-02-29 12:15:00|8313.8|8288.8|8314|8289|8314.1|8289.1|8313.6|8288.6|10
1709209200000|2024-02-29 12:20:00|8314.1|8289.1|8308.8|8293.8|8314.2|8293.9|8308.8|8288.8|16
1709209500000|2024-02-29 12:25:00|8313.9|8288.9|8309.4|8294.4|8314.1|8294.4|8308.9|8288.7|10
1709209800000|2024-02-29 12:30:00|8314.3|8289.3|8314.4|8289.4|8314.4|8294.4|8309.3|8289.3|10
1709210100000|2024-02-29 12:35:00|8314.3|8289.3|8314.3|8289.3|8314.4|8294.4|8309.3|8289.3|9
1709210400000|2024-02-29 12:40:00|8314.4|8289.4|8309.4|8294.4|8314.4|8294.4|8309.4|8289.3|14
1709210700000|2024-02-29 12:45:00|8314.4|8289.4|8314.5|8289.5|8314.6|8289.6|8314.4|8289.4|4
1709211000000|2024-02-29 12:50:00|8314.4|8289.4|8314.4|8289.4|8314.5|8289.5|8314.4|8289.4|3
1709211300000|2024-02-29 12:55:00|8314.5|8289.5|8314.5|8289.5|8314.5|8289.5|8314.4|8289.4|3
1709211600000|2024-02-29 13:00:00|8314.4|8289.4|8314.8|8289.8|8314.8|8289.8|8314.4|8289.4|10
1709211900000|2024-02-29 13:05:00|8314.7|8289.7|8314.7|8289.7|8314.8|8289.8|8314.6|8289.6|7
1709212200000|2024-02-29 13:10:00|8315|8290|8315.2|8290.2|8315.3|8290.3|8315|8290|5
1709212500000|2024-02-29 13:15:00|8315.3|8290.3|8314.8|8289.8|8315.3|8290.3|8314.7|8289.7|11
1709212800000|2024-02-29 13:20:00|8314.7|8289.7|8314.5|8289.5|8314.8|8289.8|8314.5|8289.5|19
1709213100000|2024-02-29 13:25:00|8314.6|8289.6|8315.5|8290.5|8315.8|8290.8|8314.3|8289.3|41
1709213400000|2024-02-29 13:30:00|8315.4|8290.4|8314.4|8289.4|8315.4|8290.4|8313.9|8288.9|48
1709213700000|2024-02-29 13:35:00|8314.3|8289.3|8309.3|8294.3|8314.7|8294.8|8308.8|8288.8|65
1709214000000|2024-02-29 13:40:00|8309.1|8294.1|8308.8|8293.8|8309.6|8294.6|8308.8|8293.8|21
1709214300000|2024-02-29 13:45:00|8308.7|8293.7|8308.3|8293.3|8308.8|8293.8|8307.9|8292.9|33
1709214600000|2024-02-29 13:50:00|8308.2|8293.2|8308.2|8293.2|8308.2|8293.2|8308|8293|11
1709214900000|2024-02-29 13:55:00|8308.1|8293.1|8308.7|8293.7|8308.7|8293.7|8308|8293|11
1709215200000|2024-02-29 14:00:00|8308.6|8293.6|8308.2|8293.2|8308.6|8293.6|8308.2|8293.2|8
1709215500000|2024-02-29 14:05:00|8308.1|8293.1|8308.2|8293.2|8308.2|8293.2|8308.1|8293.1|4
1709215800000|2024-02-29 14:10:00|8308.1|8293.1|8306.5|8291.5|8311.7|8293.1|8306.5|8286|22
1709216100000|2024-02-29 14:15:00|8307|8292|8307.2|8292.2|8307.4|8292.4|8307|8292|11
1709216400000|2024-02-29 14:20:00|8307.3|8292.3|8312.9|8287.9|8313.2|8293.3|8307.3|8287.4|30
1709216700000|2024-02-29 14:25:00|8312.8|8287.8|8312.6|8287.6|8313|8292.9|8307.5|8286.9|22
1709217000000|2024-02-29 14:30:00|8312.7|8287.7|8312.6|8287.6|8312.8|8287.8|8312.6|8287.6|4
1709217300000|2024-02-29 14:35:00|8307.5|8292.5|8307.4|8292.4|8307.6|8292.6|8307.2|8292.2|9
1709217600000|2024-02-29 14:40:00|8307.3|8292.3|8312.9|8287.9|8312.9|8292.6|8307.2|8285.4|26
1709217900000|2024-02-29 14:45:00|8313|8288|8306.9|8291.9|8314.4|8292.2|8306.8|8287.2|9
1709218200000|2024-02-29 14:50:00|8307|8292|8307.2|8292.2|8311.9|8292.2|8306.9|8286.9|9
1709218500000|2024-02-29 14:55:00|8307.1|8292.1|8312.1|8287.1|8312.1|8292.1|8307|8287.1|3
1709218800000|2024-02-29 15:00:00|8312|8287|8307|8292|8312|8292|8306.9|8286.9|6
1709219100000|2024-02-29 15:05:00|8306.9|8291.9|8307.2|8292.2|8307.2|8292.2|8306.9|8291.9|11
1709219400000|2024-02-29 15:10:00|8307.4|8292.4|8307.9|8292.9|8308|8293|8307.4|8292.4|6
1709219700000|2024-02-29 15:15:00|8312.9|8287.9|8312.7|8287.7|8312.9|8287.9|8312.7|8287.7|4
1709220000000|2024-02-29 15:20:00|8312.6|8287.6|8307.6|8292.6|8312.6|8292.7|8307.6|8287.6|5
1709220300000|2024-02-29 15:25:00|8307.7|8292.7|8307.2|8292.2|8307.7|8292.7|8307.2|8292.2|6
1709220600000|2024-02-29 15:30:00|8307.4|8292.4|8307.8|8292.8|8312.4|8292.8|8307.4|8287.4|9
1709220900000|2024-02-29 15:35:00|8307.7|8292.7|8312.8|8287.8|8312.9|8293.1|8307.7|8287.7|26
1709221200000|2024-02-29 15:40:00|8307.5|8292.5|8307.3|8292.3|8307.7|8292.7|8307.3|8292.3|6
1709221500000|2024-02-29 15:45:00|8307.4|8292.4|8312.2|8287.2|8312.2|8292.7|8307.2|8287.2|12
1709221800000|2024-02-29 15:50:00|8312.1|8287.1|8307.7|8292.7|8312.4|8292.7|8307.7|8287.1|4
1709222100000|2024-02-29 15:55:00|8307.8|8292.8|8312.5|8287.5|8312.5|8292.8|8307.5|8287.5|4
1709222400000|2024-02-29 16:00:00|8312.6|8287.6|8312.6|8287.6|8312.8|8287.8|8312.6|8287.6|7
1709222700000|2024-02-29 16:05:00|8312.7|8287.7|8312.7|8287.7|8312.7|8287.7|8312.7|8287.7|1
1709223000000|2024-02-29 16:10:00|8312.6|8287.6|8312.8|8287.8|8313.2|8293.3|8307.9|8287.6|11
1709223300000|2024-02-29 16:15:00|8312.6|8287.6|8312.3|8287.3|8312.6|8292.7|8307.6|8287.1|9
1709223600000|2024-02-29 16:20:00|8307.3|8292.3|8312.6|8287.6|8312.6|8292.6|8307.3|8287.5|10
1709223900000|2024-02-29 16:25:00|8312.1|8287.1|8307|8292|8312.1|8292.3|8307|8287|11
1709224200000|2024-02-29 16:30:00|8306.8|8291.8|8307.3|8292.3|8307.3|8292.3|8306.8|8291.8|6
1709224500000|2024-02-29 16:35:00|8307.1|8292.1|8307.3|8292.3|8307.3|8292.3|8307.1|8292.1|2
1709224800000|2024-02-29 16:40:00|8307.2|8292.2|8307|8292|8307.2|8292.2|8307|8292|9
1709225100000|2024-02-29 16:45:00|8307.3|8292.3|8307.3|8292.3|8307.3|8292.3|8307.3|8292.3|1
1709225400000|2024-02-29 16:50:00|8307|8292|8311.8|8286.8|8311.8|8292|8307|8286.8|2
1709225700000|2024-02-29 16:55:00|8306.8|8291.8|8307.3|8292.3|8307.3|8292.3|8306.8|8291.8|4
1709226000000|2024-02-29 17:00:00|8307.4|8292.4|8306.9|8291.9|8307.6|8292.6|8306.5|8291.5|12
1709226300000|2024-02-29 17:05:00|8311.5|8286.5|8307.1|8292.1|8312.2|8292.1|8307.1|8286.3|11
1709226600000|2024-02-29 17:10:00|8307.2|8292.2|8312.8|8287.8|8312.8|8292.7|8307|8286.9|7
1709226900000|2024-02-29 17:15:00|8307.5|8292.5|8307.7|8292.7|8307.7|8292.7|8307.5|8292.5|3
1709227200000|2024-02-29 17:20:00|8308|8293|8307.8|8292.8|8308.1|8293.1|8307.8|8292.8|5
1709227500000|2024-02-29 17:25:00|8307.9|8292.9|8307.9|8292.9|8307.9|8292.9|8307.8|8292.8|9
1709227800000|2024-02-29 17:30:00|8307.8|8292.8|8307.9|8292.9|8307.9|8292.9|8307.8|8292.8|10
1709228100000|2024-02-29 17:35:00|8307.8|8292.8|8313|8288|8313.1|8292.9|8307.8|8288|4
1709228400000|2024-02-29 17:40:00|8312.9|8287.9|8312.8|8287.8|8313|8288|8312.7|8287.7|10
1709228700000|2024-02-29 17:45:00|8312.6|8287.6|8312.7|8287.7|8312.9|8287.9|8312.5|8287.5|9
1709229000000|2024-02-29 17:50:00|8312.8|8287.8|8312.7|8287.7|8312.8|8287.8|8312.7|8287.7|4
1709229300000|2024-02-29 17:55:00|8312.8|8287.8|8312.9|8287.9|8313|8288|8312.8|8287.8|8
1709229600000|2024-02-29 18:00:00|8313|8288|8312.6|8287.6|8313|8288|8312.5|8287.5|10
1709229900000|2024-02-29 18:05:00|8312.5|8287.5|8312.7|8287.7|8312.7|8287.7|8312.4|8287.4|7
1709230200000|2024-02-29 18:10:00|8312.6|8287.6|8307.3|8292.3|8312.6|8292.5|8307.3|8287.6|5
1709230500000|2024-02-29 18:15:00|8307.4|8292.4|8307.3|8292.3|8307.5|8292.5|8307.2|8292.2|6
1709230800000|2024-02-29 18:20:00|8312.2|8287.2|8307.5|8292.5|8312.2|8292.5|8307.5|8287.2|2
1709231100000|2024-02-29 18:25:00|8312.3|8287.3|8312.3|8287.3|8312.4|8292.6|8307.5|8287.3|5
1709231400000|2024-02-29 18:30:00|8307.3|8292.3|8307.5|8292.5|8307.6|8292.6|8307.2|8292.2|11
1709232600000|2024-02-29 18:50:00|8307.4|8292.4|8307.7|8292.7|8307.7|8292.7|8307.3|8292.3|6
1709233200000|2024-02-29 19:00:00|8307.6|8292.6|8307.7|8292.7|8307.7|8292.7|8307.6|8292.6|2
1709233500000|2024-02-29 19:05:00|8307.6|8292.6|8307.6|8292.6|8307.6|8292.6|8307.6|8292.6|1
1709234400000|2024-02-29 19:20:00|8307.5|8292.5|8307.6|8292.6|8307.6|8292.6|8307.5|8292.5|2
1709235900000|2024-02-29 19:45:00|8307.7|8292.7|8307.7|8292.7|8307.7|8292.7|8307.7|8292.7|1
1709236200000|2024-02-29 19:50:00|8312.8|8287.8|8312.8|8287.8|8312.8|8287.8|8312.8|8287.8|1
1709236500000|2024-02-29 19:55:00|8312.9|8287.9|8312.8|8287.8|8312.9|8287.9|8312.8|8287.8|4
1709236800000|2024-02-29 20:00:00|8312.9|8287.9|8312.8|8287.8|8312.9|8287.9|8312.8|8287.8|6
1709237100000|2024-02-29 20:05:00|8312.9|8287.9|8312.9|8287.9|8312.9|8287.9|8312.6|8287.6|8
1709237400000|2024-02-29 20:10:00|8312.8|8287.8|8312.9|8287.9|8312.9|8287.9|8312.8|8287.8|4
1709237700000|2024-02-29 20:15:00|8312.8|8287.8|8312.9|8287.9|8312.9|8287.9|8312.8|8287.8|6
1709238000000|2024-02-29 20:20:00|8312.8|8287.8|8312.6|8287.6|8312.9|8287.9|8312.6|8287.6|4
1709238600000|2024-02-29 20:30:00|8312.5|8287.5|8312.3|8287.3|8312.6|8287.6|8312.2|8287.2|9
1709238900000|2024-02-29 20:35:00|8312.2|8287.2|8312.9|8287.9|8312.9|8287.9|8312.2|8287.2|3
1709239200000|2024-02-29 20:40:00|8313|8288|8312.5|8287.5|8313|8288|8312.5|8287.5|8
1709239500000|2024-02-29 20:45:00|8312.4|8287.4|8312.1|8287.1|8312.4|8287.4|8312.1|8287.1|3
1709239800000|2024-02-29 20:50:00|8312.2|8287.2|8312.1|8287.1|8312.2|8287.2|8312.1|8287.1|2
1709240100000|2024-02-29 20:55:00|8312.2|8287.2|8312.9|8287.9|8313|8288|8312.2|8287.2|12
1709258400000|2024-03-01 02:00:00|8313.6|8288.6|8313.6|8288.6|8313.6|8288.6|8313.6|8288.6|1
1709259000000|2024-03-01 02:10:00|8313.2|8288.2|8312.9|8287.9|8313.2|8288.2|8312.9|8287.9|12
1709259300000|2024-03-01 02:15:00|8312.8|8287.8|8312.9|8287.9|8312.9|8287.9|8312.8|8287.8|2
1709259600000|2024-03-01 02:20:00|8312.8|8287.8|8312.4|8287.4|8313|8288|8312.3|8287.3|16
1709259900000|2024-03-01 02:25:00|8312.5|8287.5|8312.3|8287.3|8312.5|8287.5|8312.2|8287.2|19
1709260200000|2024-03-01 02:30:00|8312.4|8287.4|8312.4|8287.4|8312.4|8287.4|8312.4|8287.4|1
1709260500000|2024-03-01 02:35:00|8312.3|8287.3|8312.5|8287.5|8312.6|8287.6|8312.3|8287.3|5
1709260800000|2024-03-01 02:40:00|8312.6|8287.6|8312.4|8287.4|8312.6|8287.6|8312.4|8287.4|3
1709261700000|2024-03-01 02:55:00|8312.5|8287.5|8311.8|8286.8|8312.5|8287.5|8311.6|8286.6|10
1709262000000|2024-03-01 03:00:00|8311.7|8286.7|8310.7|8285.7|8311.7|8286.7|8310.6|8285.6|13
1709262300000|2024-03-01 03:05:00|8310.6|8285.6|8310.7|8285.7|8310.8|8285.8|8310.6|8285.6|4
1709262600000|2024-03-01 03:10:00|8310.6|8285.6|8309.6|8284.6|8310.6|8285.6|8309.6|8284.6|6
1709262900000|2024-03-01 03:15:00|8309.5|8284.5|8309.6|8284.6|8309.7|8284.7|8309.5|8284.5|14
1709263200000|2024-03-01 03:20:00|8309.7|8284.7|8309.2|8284.2|8310|8285|8308.6|8283.6|35
1709263500000|2024-03-01 03:25:00|8309.1|8284.1|8308.8|8283.8|8309.2|8284.2|8308.5|8283.5|21
1709263800000|2024-03-01 03:30:00|8308.9|8283.9|8309.5|8284.5|8310.1|8285.1|8308.6|8283.6|55
1709264100000|2024-03-01 03:35:00|8309.4|8284.4|8303.3|8288.3|8309.4|8288.9|8303|8283.5|47
1709264400000|2024-03-01 03:40:00|8303.4|8288.4|8309.3|8284.3|8309.3|8289.3|8303.3|8283.7|39
1709264700000|2024-03-01 03:45:00|8304.3|8289.3|8303.8|8288.8|8309|8289.4|8303.4|8283.9|24
1709265000000|2024-03-01 03:50:00|8304|8289|8304.2|8289.2|8304.6|8289.6|8304|8289|17
1709265300000|2024-03-01 03:55:00|8304.3|8289.3|8302.4|8287.4|8304.3|8289.3|8302.3|8287.3|52
1709265600000|2024-03-01 04:00:00|8302.5|8287.5|8302.7|8287.7|8307.7|8287.9|8302.4|8282.7|24
1709265900000|2024-03-01 04:05:00|8302.8|8287.8|8303.8|8288.8|8304.2|8289.2|8302.8|8287.8|32
1709266200000|2024-03-01 04:10:00|8303.9|8288.9|8303.9|8288.9|8304|8289|8303.8|8288.8|4
1709266500000|2024-03-01 04:15:00|8304|8289|8303.9|8288.9|8304.2|8289.2|8303.8|8288.8|15
1709266800000|2024-03-01 04:20:00|8304|8289|8303.9|8288.9|8304.2|8289.2|8303.9|8288.9|17
1709267100000|2024-03-01 04:25:00|8303.8|8288.8|8303.7|8288.7|8303.8|8288.8|8303.5|8288.5|23
1709267400000|2024-03-01 04:30:00|8303.8|8288.8|8304|8289|8304|8289|8303.8|8288.8|5
1709267700000|2024-03-01 04:35:00|8304.1|8289.1|8304.3|8289.3|8304.3|8289.3|8304.1|8289.1|3
1709268000000|2024-03-01 04:40:00|8304.4|8289.4|8304.5|8289.5|8304.8|8289.8|8304.4|8289.4|17
1709268300000|2024-03-01 04:45:00|8304.4|8289.4|8304.3|8289.3|8305.1|8290.1|8304.3|8289.3|10
1709268600000|2024-03-01 04:50:00|8304.2|8289.2|8304.4|8289.4|8304.9|8289.9|8304.2|8289.2|16
1709268900000|2024-03-01 04:55:00|8304.3|8289.3|8304.3|8289.3|8304.4|8289.4|8304.3|8289.3|3
1709269800000|2024-03-01 05:10:00|8304.2|8289.2|8304.2|8289.2|8304.2|8289.2|8304.2|8289.2|1
1709270100000|2024-03-01 05:15:00|8304.3|8289.3|8304.2|8289.2|8304.3|8289.3|8304.2|8289.2|2
1709270700000|2024-03-01 05:25:00|8304.1|8289.1|8304.1|8289.1|8304.3|8289.3|8304.1|8289.1|3
1709271000000|2024-03-01 05:30:00|8304.2|8289.2|8304.3|8289.3|8304.3|8289.3|8304.1|8289.1|4
1709271300000|2024-03-01 05:35:00|8304.2|8289.2|8303.8|8288.8|8304.3|8289.3|8303.8|8288.8|9
1709271600000|2024-03-01 05:40:00|8303.7|8288.7|8303.6|8288.6|8303.7|8288.7|8303.6|8288.6|2
1709271900000|2024-03-01 05:45:00|8303.5|8288.5|8303.3|8288.3|8303.7|8288.7|8303.3|8288.3|11
1709272200000|2024-03-01 05:50:00|8303.4|8288.4|8304.3|8289.3|8304.3|8289.3|8303.4|8288.4|12
1709272500000|2024-03-01 05:55:00|8304.4|8289.4|8304.3|8289.3|8304.4|8289.4|8304.3|8289.3|6
1709272800000|2024-03-01 06:00:00|8304.2|8289.2|8304.3|8289.3|8304.3|8289.3|8303.8|8288.8|7
1709273700000|2024-03-01 06:15:00|8304.4|8289.4|8304.9|8289.9|8305|8290|8304.4|8289.4|5
1709274000000|2024-03-01 06:20:00|8304.7|8289.7|8304.4|8289.4|8304.8|8289.8|8304.3|8289.3|20
1709274300000|2024-03-01 06:25:00|8304.3|8289.3|8304.3|8289.3|8304.3|8289.3|8304.3|8289.3|1
1709274600000|2024-03-01 06:30:00|8304.5|8289.5|8304.5|8289.5|8304.7|8289.7|8304.4|8289.4|7
1709274900000|2024-03-01 06:35:00|8304.6|8289.6|8304.8|8289.8|8304.8|8289.8|8304.6|8289.6|3
1709275800000|2024-03-01 06:50:00|8305|8290|8305|8290|8305.3|8290.3|8304.9|8289.9|8
1709276100000|2024-03-01 06:55:00|8305.2|8290.2|8305.2|8290.2|8305.2|8290.2|8305.2|8290.2|1
1709276400000|2024-03-01 07:00:00|8305.1|8290.1|8304.3|8289.3|8305.1|8290.1|8304.3|8289.3|7
1709276700000|2024-03-01 07:05:00|8304.2|8289.2|8304.6|8289.6|8304.6|8289.6|8304.1|8289.1|14
1709277000000|2024-03-01 07:10:00|8304.5|8289.5|8304.7|8289.7|8304.8|8289.8|8304.3|8289.3|7
1709277300000|2024-03-01 07:15:00|8304.4|8289.4|8304.8|8289.8|8304.8|8289.8|8304.3|8289.3|6
1709277600000|2024-03-01 07:20:00|8304.7|8289.7|8304.4|8289.4|8304.7|8289.7|8304.4|8289.4|3
1709277900000|2024-03-01 07:25:00|8304.5|8289.5|8304.6|8289.6|8304.8|8289.8|8304.4|8289.4|16
1709278200000|2024-03-01 07:30:00|8304.7|8289.7|8304.9|8289.9|8305.1|8290.1|8304.7|8289.7|8
1709278500000|2024-03-01 07:35:00|8304.8|8289.8|8304.8|8289.8|8304.8|8289.8|8304.7|8289.7|3
1709278800000|2024-03-01 07:40:00|8304.9|8289.9|8305.1|8290.1|8305.1|8290.1|8304.9|8289.9|3
1709279100000|2024-03-01 07:45:00|8305|8290|8305|8290|8305|8290|8304.9|8289.9|3
1709279400000|2024-03-01 07:50:00|8304.9|8289.9|8305|8290|8305|8290|8304.9|8289.9|2
1709279700000|2024-03-01 07:55:00|8305.2|8290.2|8305.3|8290.3|8305.3|8290.3|8305.2|8290.2|2
1709280000000|2024-03-01 08:00:00|8305.2|8290.2|8305.2|8290.2|8305.3|8290.3|8305.2|8290.2|3
1709280300000|2024-03-01 08:05:00|8305|8290|8304.9|8289.9|8305|8290|8304.9|8289.9|2
1709280600000|2024-03-01 08:10:00|8305|8290|8305.3|8290.3|8305.3|8290.3|8304.9|8289.9|6
1709280900000|2024-03-01 08:15:00|8305.7|8290.7|8306.2|8291.2|8306.2|8291.2|8305.7|8290.7|7
1709281200000|2024-03-01 08:20:00|8306.3|8291.3|8306.3|8291.3|8306.3|8291.3|8306.2|8291.2|3
1709281500000|2024-03-01 08:25:00|8306.4|8291.4|8306.2|8291.2|8306.4|8291.4|8306.2|8291.2|3
1709281800000|2024-03-01 08:30:00|8306.3|8291.3|8306.4|8291.4|8306.8|8291.8|8306.3|8291.3|12
1709282100000|2024-03-01 08:35:00|8306.5|8291.5|8306.7|8291.7|8306.7|8291.7|8306.3|8291.3|12
1709282400000|2024-03-01 08:40:00|8306.8|8291.8|8306.8|8291.8|8306.8|8291.8|8306.8|8291.8|1
1709282700000|2024-03-01 08:45:00|8307.2|8292.2|8307.7|8292.7|8307.8|8292.8|8307.2|8292.2|7
1709283000000|2024-03-01 08:50:00|8307.8|8292.8|8308.1|8293.1|8308.1|8293.1|8307.7|8292.7|13
1709283300000|2024-03-01 08:55:00|8308|8293|8307.8|8292.8|8308|8293|8307.8|8292.8|2
1709283600000|2024-03-01 09:00:00|8307.7|8292.7|8307.5|8292.5|8307.8|8292.8|8307.5|8292.5|9
1709283900000|2024-03-01 09:05:00|8307.4|8292.4|8307.3|8292.3|8307.4|8292.4|8307.2|8292.2|6
1709284200000|2024-03-01 09:10:00|8307.4|8292.4|8307.4|8292.4|8307.5|8292.5|8307.4|8292.4|5
1709284500000|2024-03-01 09:15:00|8307.5|8292.5|8307.4|8292.4|8307.7|8292.7|8307.3|8292.3|14
1709284800000|2024-03-01 09:20:00|8307.5|8292.5|8307.5|8292.5|8307.6|8292.6|8307.4|8292.4|5
1709285100000|2024-03-01 09:25:00|8307.4|8292.4|8307.7|8292.7|8307.7|8292.7|8307.4|8292.4|4
1709285400000|2024-03-01 09:30:00|8307.8|8292.8|8307.5|8292.5|8307.8|8292.8|8307.2|8292.2|14
1709285700000|2024-03-01 09:35:00|8307.3|8292.3|8307.6|8292.6|8307.6|8292.6|8307.3|8292.3|17
1709286000000|2024-03-01 09:40:00|8307.7|8292.7|8307.9|8292.9|8307.9|8292.9|8307.6|8292.6|14
1709286300000|2024-03-01 09:45:00|8308.1|8293.1|8308.4|8293.4|8308.6|8293.6|8308.1|8293.1|14
1709286600000|2024-03-01 09:50:00|8308.3|8293.3|8307.7|8292.7|8308.4|8293.4|8307.7|8292.7|22
1709286900000|2024-03-01 09:55:00|8307.8|8292.8|8312.4|8287.4|8313.7|8294.2|8307.8|8287.4|37
1709287200000|2024-03-01 10:00:00|8312.5|8287.5|8308.1|8293.1|8313.3|8293.3|8307.9|8287.1|26
1709287500000|2024-03-01 10:05:00|8308.2|8293.2|8308.1|8293.1|8308.5|8293.5|8308.1|8293.1|7
1709287800000|2024-03-01 10:10:00|8308.2|8293.2|8307.7|8292.7|8313.1|8293.2|8307.7|8287.7|9
1709288100000|2024-03-01 10:15:00|8307.8|8292.8|8307.8|8292.8|8308|8293|8307.8|8292.8|7
1709288400000|2024-03-01 10:20:00|8307.7|8292.7|8306.9|8291.9|8307.7|8292.7|8306.8|8291.8|7
1709288700000|2024-03-01 10:25:00|8307|8292|8307.4|8292.4|8307.4|8292.4|8307|8292|11
1709289000000|2024-03-01 10:30:00|8307.5|8292.5|8307.1|8292.1|8307.5|8292.5|8307.1|8292.1|8
1709289300000|2024-03-01 10:35:00|8306.9|8291.9|8305.8|8290.8|8311.9|8292.1|8305.8|8286.9|29
1709289900000|2024-03-01 10:45:00|8305.9|8290.9|8305.9|8290.9|8306.1|8291.1|8305.8|8290.8|16
1709290200000|2024-03-01 10:50:00|8305.8|8290.8|8306.2|8291.2|8306.2|8291.2|8305.8|8290.8|5
1709290500000|2024-03-01 10:55:00|8306|8291|8306.2|8291.2|8306.2|8291.2|8305.5|8290.5|10
1709290800000|2024-03-01 11:00:00|8306.1|8291.1|8306.7|8291.7|8306.7|8291.7|8306.1|8291.1|5
1709291100000|2024-03-01 11:05:00|8306.8|8291.8|8307|8292|8307|8292|8306.8|8291.8|2
1709291400000|2024-03-01 11:10:00|8306.9|8291.9|8306.9|8291.9|8307|8292|8306.9|8291.9|7
1709291700000|2024-03-01 11:15:00|8307|8292|8306.9|8291.9|8307|8292|8306.9|8291.9|2
1709292000000|2024-03-01 11:20:00|8306.8|8291.8|8306.8|8291.8|8306.9|8291.9|8306.8|8291.8|7
1709292300000|2024-03-01 11:25:00|8306.7|8291.7|8311.4|8286.4|8311.4|8291.7|8306.5|8286.4|10
1709292600000|2024-03-01 11:30:00|8311.7|8286.7|8306.6|8291.6|8311.7|8291.6|8306.5|8286.5|5
1709293800000|2024-03-01 11:50:00|8311.4|8286.4|8306.4|8291.4|8311.8|8291.6|8306.3|8286.4|12
1709294100000|2024-03-01 11:55:00|8306.3|8291.3|8306.3|8291.3|8306.3|8291.3|8306.3|8291.3|1
1709294400000|2024-03-01 12:00:00|8306.2|8291.2|8306.2|8291.2|8306.3|8291.3|8306|8291|16
1709294700000|2024-03-01 12:05:00|8306.1|8291.1|8305.8|8290.8|8306.1|8291.1|8305.6|8290.6|14
1709295000000|2024-03-01 12:10:00|8305.9|8290.9|8305.9|8290.9|8305.9|8290.9|8305.9|8290.9|1
1709295300000|2024-03-01 12:15:00|8306|8291|8305.8|8290.8|8306|8291|8305.6|8290.6|11
1709295600000|2024-03-01 12:20:00|8305.9|8290.9|8305.8|8290.8|8306|8291|8305.8|8290.8|6
1709295900000|2024-03-01 12:25:00|8306.1|8291.1|8306.1|8291.1|8306.1|8291.1|8305.7|8290.7|7
1709296200000|2024-03-01 12:30:00|8311|8286|8311|8286|8311|8286|8311|8286|1
1709296800000|2024-03-01 12:40:00|8310.9|8285.9|8305.6|8290.6|8310.9|8290.7|8305.1|8285.7|15
1709297100000|2024-03-01 12:45:00|8305.5|8290.5|8305.1|8290.1|8305.5|8290.5|8305.1|8290.1|4
1709297400000|2024-03-01 12:50:00|8305.2|8290.2|8305.5|8290.5|8305.5|8290.5|8305.2|8290.2|4
1709297700000|2024-03-01 12:55:00|8305.6|8290.6|8310.4|8285.4|8310.4|8290.7|8305.3|8285.4|7
1709298000000|2024-03-01 13:00:00|8305.4|8290.4|8305.8|8290.8|8310.7|8290.8|8305.4|8285.6|12
1709298300000|2024-03-01 13:05:00|8305.9|8290.9|8305.8|8290.8|8310.7|8290.9|8305.8|8285.7|4
1709298600000|2024-03-01 13:10:00|8305.9|8290.9|8305.9|8290.9|8305.9|8290.9|8305.9|8290.9|1
1709298900000|2024-03-01 13:15:00|8306|8291|8306.1|8291.1|8306.1|8291.1|8306|8291|2
1709299200000|2024-03-01 13:20:00|8310.9|8285.9|8311|8286|8311.1|8286.1|8310.9|8285.9|10
1709299500000|2024-03-01 13:25:00|8310.9|8285.9|8310.9|8285.9|8310.9|8285.9|8310.9|8285.9|1
1709299800000|2024-03-01 13:30:00|8311.1|8286.1|8311|8286|8311.1|8286.1|8311|8286|2
1709300100000|2024-03-01 13:35:00|8311.1|8286.1|8305.9|8290.9|8311.1|8291.2|8305.8|8286|11
1709300700000|2024-03-01 13:45:00|8305.8|8290.8|8305.8|8290.8|8305.8|8290.8|8305.8|8290.8|1
1709301000000|2024-03-01 13:50:00|8305.9|8290.9|8306|8291|8306|8291|8305.9|8290.9|2
1709301300000|2024-03-01 13:55:00|8305.9|8290.9|8305.9|8290.9|8305.9|8290.9|8305.9|8290.9|1
1709301600000|2024-03-01 14:00:00|8306|8291|8306.1|8291.1|8306.2|8291.2|8305.9|8290.9|8
1709301900000|2024-03-01 14:05:00|8311.1|8286.1|8311.1|8286.1|8311.1|8286.1|8311|8286|5
1709302200000|2024-03-01 14:10:00|8311|8286|8305.7|8290.7|8311|8290.9|8305.7|8285.9|4
1709302500000|2024-03-01 14:15:00|8305.8|8290.8|8305.7|8290.7|8305.9|8290.9|8305.5|8290.5|12
1709302800000|2024-03-01 14:20:00|8305.8|8290.8|8305.9|8290.9|8305.9|8290.9|8305.7|8290.7|4
1709303100000|2024-03-01 14:25:00|8305.8|8290.8|8305.8|8290.8|8305.9|8290.9|8305.8|8290.8|3
1709303400000|2024-03-01 14:30:00|8305.9|8290.9|8311|8286|8311|8290.9|8305.9|8286|2
1709303700000|2024-03-01 14:35:00|8306|8291|8310.9|8285.9|8311.2|8291.6|8305.9|8285.9|14
1709304000000|2024-03-01 14:40:00|8311|8286|8313.7|8288.7|8313.7|8288.7|8310.4|8285.4|7
1709304300000|2024-03-01 14:45:00|8313.8|8288.8|8311.7|8286.7|8313.8|8288.8|8311.1|8286.1|37
1709304600000|2024-03-01 14:50:00|8311.6|8286.6|8306.8|8291.8|8312.2|8291.8|8306.7|8286.6|16
1709304900000|2024-03-01 14:55:00|8306.7|8291.7|8313|8288|8313|8291.8|8306.6|8285.5|10
1709305200000|2024-03-01 15:00:00|8313.5|8288.5|8306.5|8291.5|8313.5|8291.5|8306.2|8286.2|43
1709305500000|2024-03-01 15:05:00|8311.6|8286.6|8311.4|8286.4|8311.6|8286.6|8311.1|8286.1|16
1709305800000|2024-03-01 15:10:00|8311.3|8286.3|8305.5|8290.5|8311.3|8291.2|8305.2|8286.2|11
1709306100000|2024-03-01 15:15:00|8305.6|8290.6|8305.6|8290.6|8305.6|8290.6|8305.6|8290.6|1
1709306400000|2024-03-01 15:20:00|8305.5|8290.5|8310.1|8285.1|8310.7|8290.5|8305.5|8285.1|9
1709306700000|2024-03-01 15:25:00|8310|8285|8305.1|8290.1|8310.1|8290.1|8305|8284.9|11
1709307000000|2024-03-01 15:30:00|8305|8290|8305.3|8290.3|8311.2|8291.1|8304.9|8284.8|29
1709307300000|2024-03-01 15:35:00|8305.1|8290.1|8305.4|8290.4|8306|8291|8305|8290|12
1709307600000|2024-03-01 15:40:00|8305.5|8290.5|8304.8|8289.8|8310.5|8290.5|8304.6|8284.8|29
1709307900000|2024-03-01 15:45:00|8304.7|8289.7|8309.5|8284.5|8309.5|8289.9|8304.4|8284.1|28
1709308200000|2024-03-01 15:50:00|8309.4|8284.4|8304.9|8289.9|8309.5|8289.9|8304.3|8284.3|20
1709308500000|2024-03-01 15:55:00|8309.8|8284.8|8304.8|8289.8|8309.8|8289.9|8304.6|8284.8|10
1709308800000|2024-03-01 16:00:00|8304.7|8289.7|8309.7|8284.7|8309.7|8289.8|8304.7|8284.5|6
1709309100000|2024-03-01 16:05:00|8309.5|8284.5|8304|8289|8309.6|8289.1|8304|8284.3|18
1709309400000|2024-03-01 16:10:00|8304.1|8289.1|8303.8|8288.8|8309.1|8289.2|8303.8|8284|10
1709309700000|2024-03-01 16:15:00|8303.7|8288.7|8308.8|8283.8|8308.9|8289.1|8303.2|8283.8|12
1709310000000|2024-03-01 16:20:00|8308.7|8283.7|8308.6|8283.6|8308.9|8283.9|8308.6|8283.6|8
1709310300000|2024-03-01 16:25:00|8308.5|8283.5|8308.7|8283.7|8308.7|8288.6|8303.6|8283.4|7
1709311200000|2024-03-01 16:40:00|8308.6|8283.6|8308.8|8283.8|8308.8|8288.7|8303.6|8283.5|10
1709311500000|2024-03-01 16:45:00|8308.7|8283.7|8303.6|8288.6|8308.7|8288.6|8303.6|8283.7|2
1709311800000|2024-03-01 16:50:00|8303.7|8288.7|8304.1|8289.1|8304.1|8289.1|8303.7|8288.7|2
1709312100000|2024-03-01 16:55:00|8304.2|8289.2|8309.4|8284.4|8309.5|8289.8|8304|8283.9|15
1709312400000|2024-03-01 17:00:00|8309.5|8284.5|8309.4|8284.4|8309.6|8284.6|8309.4|8284.4|13
1709312700000|2024-03-01 17:05:00|8309.5|8284.5|8309.5|8284.5|8309.5|8284.5|8309.5|8284.5|1
1709313000000|2024-03-01 17:10:00|8309.4|8284.4|8309|8284|8309.4|8284.4|8309|8284|5
1709313300000|2024-03-01 17:15:00|8308.9|8283.9|8308.8|8283.8|8308.9|8288.9|8303.9|8283.8|4
1709313600000|2024-03-01 17:20:00|8303.6|8288.6|8303.6|8288.6|8303.8|8288.8|8303.4|8288.4|8
1709313900000|2024-03-01 17:25:00|8303.7|8288.7|8303.7|8288.7|8303.7|8288.7|8303.7|8288.7|1
1709314200000|2024-03-01 17:30:00|8308.6|8283.6|8308.5|8283.5|8308.6|8283.6|8308.4|8283.4|4
1709314500000|2024-03-01 17:35:00|8308.6|8283.6|8308.5|8283.5|8308.6|8283.6|8308.4|8283.4|4
1709314800000|2024-03-01 17:40:00|8308.4|8283.4|8308.8|8283.8|8308.8|8283.8|8308.4|8283.4|6
1709315100000|2024-03-01 17:45:00|8308.7|8283.7|8308.9|8283.9|8308.9|8289|8303.8|8283.7|6
1709315400000|2024-03-01 17:50:00|8308.8|8283.8|8308.5|8283.5|8308.8|8283.8|8308.5|8283.5|4
1709316000000|2024-03-01 18:00:00|8308.6|8283.6|8308.8|8283.8|8308.8|8283.8|8308.6|8283.6|9
1709316300000|2024-03-01 18:05:00|8308.7|8283.7|8308.7|8283.7|8308.8|8283.8|8308.7|8283.7|3
1709316600000|2024-03-01 18:10:00|8308.6|8283.6|8308.6|8283.6|8308.7|8283.7|8308.6|8283.6|7
1709316900000|2024-03-01 18:15:00|8308.7|8283.7|8308.4|8283.4|8308.7|8283.7|8308.4|8283.4|6
1709317500000|2024-03-01 18:25:00|8308.3|8283.3|8308.3|8283.3|8308.3|8283.3|8308.3|8283.3|1
1709317800000|2024-03-01 18:30:00|8308.2|8283.2|8308.2|8283.2|8308.3|8283.3|8308.1|8283.1|5
1709318100000|2024-03-01 18:35:00|8308.1|8283.1|8308.1|8283.1|8308.1|8283.1|8308.1|8283.1|1
1709318400000|2024-03-01 18:40:00|8308|8283|8308|8283|8308|8283|8308|8283|1
1709318700000|2024-03-01 18:45:00|8308.1|8283.1|8308.1|8283.1|8308.1|8283.1|8308.1|8283.1|1
1709319300000|2024-03-01 18:55:00|8308|8283|8308|8283|8308|8283|8308|8283|1
1709320500000|2024-03-01 19:15:00|8307.9|8282.9|8306.5|8281.5|8307.9|8282.9|8305.8|8280.8|10
1709320800000|2024-03-01 19:20:00|8306.6|8281.6|8305.2|8280.2|8306.6|8281.6|8304.7|8279.7|35
1709321100000|2024-03-01 19:25:00|8305.3|8280.3|8305.1|8280.1|8305.3|8280.3|8305|8280|8
1709321400000|2024-03-01 19:30:00|8305.9|8280.9|8305.7|8280.7|8305.9|8280.9|8304.9|8279.9|30
1709321700000|2024-03-01 19:35:00|8305.8|8280.8|8305.9|8280.9|8305.9|8280.9|8305.7|8280.7|7
1709322000000|2024-03-01 19:40:00|8306|8281|8308|8283|8308.1|8283.1|8306|8281|31
1709322300000|2024-03-01 19:45:00|8308.1|8283.1|8306.9|8281.9|8308.2|8283.2|8306.9|8281.9|18
1709322600000|2024-03-01 19:50:00|8307|8282|8307.3|8282.3|8307.3|8282.3|8307|8282|4
1709322900000|2024-03-01 19:55:00|8302.3|8287.3|8302.4|8287.4|8302.4|8287.4|8302.3|8287.3|2
1709323200000|2024-03-01 20:00:00|8307.3|8282.3|8307.3|8282.3|8307.3|8282.3|8307.3|8282.3|1
1709323500000|2024-03-01 20:05:00|8307.2|8282.2|8307.1|8282.1|8307.2|8282.2|8307.1|8282.1|2
1709323800000|2024-03-01 20:10:00|8307.2|8282.2|8307.2|8282.2|8307.2|8282.2|8307.2|8282.2|1
1709324100000|2024-03-01 20:15:00|8308.5|8283.5|8308.2|8283.2|8308.8|8283.8|8308.2|8283.2|8
1709324400000|2024-03-01 20:20:00|8308.1|8283.1|8308|8283|8308.1|8283.1|8308|8283|2
1709325000000|2024-03-01 20:30:00|8308.1|8283.1|8308|8283|8308.1|8283.1|8308|8283|2
1709325300000|2024-03-01 20:35:00|8303|8288|8303.1|8288.1|8303.1|8288.1|8303|8288|2
1709325600000|2024-03-01 20:40:00|8308|8283|8306.6|8281.6|8308.4|8283.4|8306.3|8281.3|17
1709325900000|2024-03-01 20:45:00|8306.5|8281.5|8306.2|8281.2|8306.5|8281.5|8306.2|8281.2|3
1709326200000|2024-03-01 20:50:00|8306.3|8281.3|8306.3|8281.3|8306.4|8281.4|8306.3|8281.3|3
1709326500000|2024-03-01 20:55:00|8306.4|8281.4|8306.5|8281.5|8306.6|8281.6|8306.4|8281.4|4
1709517600000|2024-03-04 02:00:00|8308.2|8283.2|8308.2|8283.2|8308.3|8283.3|8308.2|8283.2|3
1709517900000|2024-03-04 02:05:00|8308.4|8283.4|8308.5|8283.5|8308.5|8283.5|8308.4|8283.4|4
1709518200000|2024-03-04 02:10:00|8308.4|8283.4|8308.5|8283.5|8308.5|8283.5|8308.4|8283.4|2
1709518500000|2024-03-04 02:15:00|8308.4|8283.4|8308.4|8283.4|8308.4|8283.4|8308.4|8283.4|1
1709518800000|2024-03-04 02:20:00|8308.3|8283.3|8308.4|8283.4|8308.4|8283.4|8308.3|8283.3|2
1709519700000|2024-03-04 02:35:00|8308.5|8283.5|8308.5|8283.5|8308.5|8283.5|8308.5|8283.5|1
1709520000000|2024-03-04 02:40:00|8308.2|8283.2|8308|8283|8308.2|8283.2|8308|8283|5
1709520300000|2024-03-04 02:45:00|8307.9|8282.9|8308.9|8283.9|8309|8284|8307.9|8282.9|6
1709520600000|2024-03-04 02:50:00|8309|8284|8308.9|8283.9|8309|8284|8308.9|8283.9|2
1709520900000|2024-03-04 02:55:00|8309.3|8284.3|8308.8|8283.8|8309.3|8284.3|8308.8|8283.8|4
1709521200000|2024-03-04 03:00:00|8308.9|8283.9|8309.6|8284.6|8309.6|8284.6|8308.8|8283.8|37
1709521500000|2024-03-04 03:05:00|8309.5|8284.5|8309.7|8284.7|8309.7|8284.7|8309.5|8284.5|3
1709521800000|2024-03-04 03:10:00|8309.5|8284.5|8309|8284|8309.5|8284.5|8309|8284|12
1709522100000|2024-03-04 03:15:00|8308.9|8283.9|8308.3|8283.3|8309.3|8284.3|8307.2|8282.2|23
1709522400000|2024-03-04 03:20:00|8308.4|8283.4|8308.3|8283.3|8308.4|8283.4|8307.5|8282.5|23
1709522700000|2024-03-04 03:25:00|8308.2|8283.2|8307.8|8282.8|8308.3|8283.3|8307.1|8282.1|27
1709523000000|2024-03-04 03:30:00|8308|8283|8308.7|8283.7|8309.6|8284.6|8308|8283|47
1709523300000|2024-03-04 03:35:00|8308.8|8283.8|8304.2|8289.2|8308.9|8289.2|8303.6|8283.5|17
1709523600000|2024-03-04 03:40:00|8304.3|8289.3|8304.8|8289.8|8304.8|8289.8|8304.2|8289.2|18
1709523900000|2024-03-04 03:45:00|8304.7|8289.7|8304.6|8289.6|8304.8|8289.8|8304.6|8289.6|8
1709524200000|2024-03-04 03:50:00|8304.7|8289.7|8304.7|8289.7|8304.8|8289.8|8304.7|8289.7|5
1709524500000|2024-03-04 03:55:00|8304.8|8289.8|8305|8290|8305.2|8290.2|8304.8|8289.8|17
1709524800000|2024-03-04 04:00:00|8305.1|8290.1|8305.8|8290.8|8305.8|8290.8|8305|8290|37
1709525100000|2024-03-04 04:05:00|8305.6|8290.6|8305.8|8290.8|8305.8|8290.8|8305.6|8290.6|5
1709525400000|2024-03-04 04:10:00|8310.6|8285.6|8306.7|8291.7|8311.7|8291.8|8305.3|8285.6|20
1709525700000|2024-03-04 04:15:00|8306.6|8291.6|8306.7|8291.7|8311.6|8291.8|8306.1|8286.6|20
1709526000000|2024-03-04 04:20:00|8306.8|8291.8|8306.1|8291.1|8306.8|8291.8|8306|8291|15
1709526300000|2024-03-04 04:25:00|8306.2|8291.2|8306.3|8291.3|8306.3|8291.3|8306.1|8291.1|10
1709526600000|2024-03-04 04:30:00|8306.2|8291.2|8306.3|8291.3|8306.3|8291.3|8306.2|8291.2|2
1709526900000|2024-03-04 04:35:00|8306.4|8291.4|8306.3|8291.3|8306.4|8291.4|8306.3|8291.3|2
1709527800000|2024-03-04 04:50:00|8306.2|8291.2|8306.3|8291.3|8306.3|8291.3|8306.2|8291.2|4
1709528100000|2024-03-04 04:55:00|8306.2|8291.2|8306.2|8291.2|8306.2|8291.2|8306.2|8291.2|1
1709528400000|2024-03-04 05:00:00|8306.3|8291.3|8306.2|8291.2|8306.3|8291.3|8306.2|8291.2|2
1709528700000|2024-03-04 05:05:00|8306.3|8291.3|8306.3|8291.3|8306.3|8291.3|8306.3|8291.3|1
1709529000000|2024-03-04 05:10:00|8306.2|8291.2|8305.8|8290.8|8306.3|8291.3|8305.8|8290.8|6
1709529300000|2024-03-04 05:15:00|8305.7|8290.7|8305.8|8290.8|8305.8|8290.8|8305.7|8290.7|2
1709529600000|2024-03-04 05:20:00|8305.6|8290.6|8305.8|8290.8|8305.8|8290.8|8305.3|8290.3|6
1709529900000|2024-03-04 05:25:00|8305.7|8290.7|8305.8|8290.8|8305.8|8290.8|8305.7|8290.7|2
1709530200000|2024-03-04 05:30:00|8305.9|8290.9|8306|8291|8306|8291|8305.9|8290.9|2
1709530500000|2024-03-04 05:35:00|8306.3|8291.3|8306.1|8291.1|8306.3|8291.3|8306|8291|9
1709530800000|2024-03-04 05:40:00|8306|8291|8306|8291|8306.3|8291.3|8306|8291|9
1709531100000|2024-03-04 05:45:00|8306.1|8291.1|8306.2|8291.2|8306.2|8291.2|8306.1|8291.1|2
1709531400000|2024-03-04 05:50:00|8306.4|8291.4|8306.4|8291.4|8306.5|8291.5|8306.4|8291.4|3
1709531700000|2024-03-04 05:55:00|8306.5|8291.5|8306.6|8291.6|8306.6|8291.6|8306.4|8291.4|3
1709532000000|2024-03-04 06:00:00|8306.7|8291.7|8306.8|8291.8|8306.8|8291.8|8306.7|8291.7|6
1709532300000|2024-03-04 06:05:00|8306.7|8291.7|8306.7|8291.7|8306.7|8291.7|8306.6|8291.6|3
1709532600000|2024-03-04 06:10:00|8311.6|8286.6|8311.6|8286.6|8311.6|8291.7|8306.6|8286.5|6
1709532900000|2024-03-04 06:15:00|8311.7|8286.7|8306.8|8291.8|8312.2|8292.2|8306.8|8286.6|19
1709533200000|2024-03-04 06:20:00|8306.7|8291.7|8311.6|8286.6|8311.7|8291.8|8306.4|8286.6|13
1709533500000|2024-03-04 06:25:00|8311.7|8286.7|8306.8|8291.8|8311.9|8291.8|8306.8|8286.7|6
1709533800000|2024-03-04 06:30:00|8306.7|8291.7|8306.8|8291.8|8306.8|8291.8|8306.7|8291.7|2
1709534100000|2024-03-04 06:35:00|8306.9|8291.9|8306.9|8291.9|8306.9|8291.9|8306.8|8291.8|3
1709534400000|2024-03-04 06:40:00|8306.8|8291.8|8306.8|8291.8|8306.8|8291.8|8306.7|8291.7|5
1709534700000|2024-03-04 06:45:00|8306.7|8291.7|8306.8|8291.8|8306.8|8291.8|8306.7|8291.7|2
1709535000000|2024-03-04 06:50:00|8306.4|8291.4|8306.8|8291.8|8306.8|8291.8|8306.3|8291.3|7
1709535300000|2024-03-04 06:55:00|8306.3|8291.3|8305.8|8290.8|8306.3|8291.3|8305.8|8290.8|6
1709535600000|2024-03-04 07:00:00|8305.7|8290.7|8305.6|8290.6|8305.7|8290.7|8305.1|8290.1|13
1709535900000|2024-03-04 07:05:00|8305.5|8290.5|8305.5|8290.5|8305.6|8290.6|8305.2|8290.2|9
1709536200000|2024-03-04 07:10:00|8305.6|8290.6|8305.9|8290.9|8305.9|8290.9|8305.6|8290.6|6
1709536500000|2024-03-04 07:15:00|8306|8291|8306.3|8291.3|8306.3|8291.3|8305.9|8290.9|9
1709536800000|2024-03-04 07:20:00|8306.2|8291.2|8305.8|8290.8|8306.2|8291.2|8305.8|8290.8|6
1709537100000|2024-03-04 07:25:00|8305.9|8290.9|8306.6|8291.6|8306.6|8291.6|8305.7|8290.7|12
1709537400000|2024-03-04 07:30:00|8306.5|8291.5|8306.6|8291.6|8311.7|8291.8|8306.3|8286.7|19
1709537700000|2024-03-04 07:35:00|8306.7|8291.7|8306.6|8291.6|8306.8|8291.8|8306.6|8291.6|4
1709538000000|2024-03-04 07:40:00|8306.4|8291.4|8306.2|8291.2|8311.6|8291.9|8306.2|8286|34
1709538300000|2024-03-04 07:45:00|8306.1|8291.1|8306.1|8291.1|8306.1|8291.1|8306.1|8291.1|1
1709538600000|2024-03-04 07:50:00|8306.2|8291.2|8306.8|8291.8|8306.8|8291.8|8306.2|8291.2|16
1709538900000|2024-03-04 07:55:00|8306.9|8291.9|8306.8|8291.8|8307|8292|8306.8|8291.8|4
1709539200000|2024-03-04 08:00:00|8306.9|8291.9|8307.2|8292.2|8307.4|8292.4|8306.8|8291.8|18
1709539500000|2024-03-04 08:05:00|8307.1|8292.1|8306.3|8291.3|8307.2|8292.2|8306.3|8291.3|26
1709539800000|2024-03-04 08:10:00|8306.2|8291.2|8306.5|8291.5|8306.7|8291.7|8306.2|8291.2|19
1709540100000|2024-03-04 08:15:00|8306.6|8291.6|8312.1|8287.1|8312.4|8292.1|8306.3|8287.1|14
1709540400000|2024-03-04 08:20:00|8312|8287|8312.2|8287.2|8312.2|8292.4|8307.1|8286.9|26
1709540700000|2024-03-04 08:25:00|8312.3|8287.3|8307.2|8292.2|8312.3|8292.4|8307.1|8287.2|21
1709541000000|2024-03-04 08:30:00|8307.3|8292.3|8307.2|8292.2|8307.4|8292.4|8307.1|8292.1|20
1709541300000|2024-03-04 08:35:00|8307.1|8292.1|8307|8292|8312.4|8292.2|8307|8287.1|18
1709541900000|2024-03-04 08:45:00|8306.9|8291.9|8306.9|8291.9|8306.9|8291.9|8306.8|8291.8|3
1709542200000|2024-03-04 08:50:00|8306.8|8291.8|8306.9|8291.9|8306.9|8291.9|8306.7|8291.7|8
1709542500000|2024-03-04 08:55:00|8307|8292|8307.3|8292.3|8307.3|8292.3|8307|8292|6
1709542800000|2024-03-04 09:00:00|8307.2|8292.2|8307.3|8292.3|8307.3|8292.3|8307.2|8292.2|2
1709543400000|2024-03-04 09:10:00|8307.2|8292.2|8307.3|8292.3|8307.3|8292.3|8307.2|8292.2|2
1709544000000|2024-03-04 09:20:00|8307.2|8292.2|8307|8292|8307.2|8292.2|8307|8292|7
1709544300000|2024-03-04 09:25:00|8307.2|8292.2|8306.4|8291.4|8311.9|8292.2|8306.4|8286.9|9
1709544600000|2024-03-04 09:30:00|8306.3|8291.3|8306.3|8291.3|8306.3|8291.3|8306|8291|7
1709544900000|2024-03-04 09:35:00|8306.6|8291.6|8306.8|8291.8|8306.8|8291.8|8306.6|8291.6|5
1709545200000|2024-03-04 09:40:00|8306.9|8291.9|8307.3|8292.3|8307.3|8292.3|8306.8|8291.8|19
1709545500000|2024-03-04 09:45:00|8307.5|8292.5|8307.5|8292.5|8307.6|8292.6|8307.5|8292.5|3
1709545800000|2024-03-04 09:50:00|8307.6|8292.6|8307.4|8292.4|8307.6|8292.6|8306.9|8291.9|21
1709546100000|2024-03-04 09:55:00|8307.3|8292.3|8305.4|8290.4|8307.4|8292.4|8305.4|8290.4|56
1709546400000|2024-03-04 10:00:00|8305.7|8290.7|8306.8|8291.8|8306.9|8291.9|8305.7|8290.7|21
1709546700000|2024-03-04 10:05:00|8306.9|8291.9|8306.7|8291.7|8306.9|8291.9|8306.7|8291.7|13
1709547000000|2024-03-04 10:10:00|8306.8|8291.8|8306.7|8291.7|8311.8|8291.9|8306.7|8286.7|8
1709547600000|2024-03-04 10:20:00|8311.8|8286.8|8306.9|8291.9|8311.8|8292|8306.5|8286.5|20
1709547900000|2024-03-04 10:25:00|8311.8|8286.8|8307|8292|8311.8|8292.1|8306.8|8286.8|9
1709548200000|2024-03-04 10:30:00|8306.9|8291.9|8306.9|8291.9|8311.9|8292|8306.8|8286.8|14
1709548800000|2024-03-04 10:40:00|8307|8292|8307|8292|8307.1|8292.1|8307|8292|9
1709549100000|2024-03-04 10:45:00|8307.1|8292.1|8307.2|8292.2|8307.2|8292.2|8307|8292|6
1709549400000|2024-03-04 10:50:00|8307.3|8292.3|8307|8292|8307.3|8292.3|8306.9|8291.9|8
1709549700000|2024-03-04 10:55:00|8307.2|8292.2|8307.1|8292.1|8311.9|8292.2|8306.8|8286.9|13
1709550000000|2024-03-04 11:00:00|8307.2|8292.2|8307.2|8292.2|8307.2|8292.2|8307|8292|4
1709550300000|2024-03-04 11:05:00|8307.1|8292.1|8306.8|8291.8|8307.1|8292.1|8306.7|8291.7|7
1709550600000|2024-03-04 11:10:00|8306.7|8291.7|8306.6|8291.6|8306.7|8291.7|8306.5|8291.5|6
1709550900000|2024-03-04 11:15:00|8306.5|8291.5|8306.3|8291.3|8306.8|8291.8|8306.3|8291.3|6
1709551200000|2024-03-04 11:20:00|8306.4|8291.4|8306.5|8291.5|8306.6|8291.6|8306.3|8291.3|15
1709551500000|2024-03-04 11:25:00|8306.4|8291.4|8306.4|8291.4|8311.6|8291.7|8306.3|8286.3|21
1709551800000|2024-03-04 11:30:00|8306.5|8291.5|8306.5|8291.5|8306.6|8291.6|8306.5|8291.5|3
1709552100000|2024-03-04 11:35:00|8306.6|8291.6|8312|8287|8312.1|8291.6|8306.6|8286.6|10
1709552700000|2024-03-04 11:45:00|8312.1|8287.1|8312|8287|8312.1|8287.1|8312|8287|2
1709553000000|2024-03-04 11:50:00|8312.1|8287.1|8308.2|8293.2|8312.3|8293.2|8307.2|8287.1|19
1709553300000|2024-03-04 11:55:00|8313.1|8288.1|8307.7|8292.7|8313.2|8292.7|8307.7|8287.8|5
1709553600000|2024-03-04 12:00:00|8307.6|8292.6|8307.5|8292.5|8307.6|8292.6|8307.4|8292.4|4
1709553900000|2024-03-04 12:05:00|8307.6|8292.6|8308.2|8293.2|8308.2|8293.2|8307.5|8292.5|12
1709554200000|2024-03-04 12:10:00|8308.3|8293.3|8308.3|8293.3|8308.3|8293.3|8308.3|8293.3|1
1709554500000|2024-03-04 12:15:00|8308.2|8293.2|8313.2|8288.2|8313.2|8293.2|8308|8288.1|6
1709554800000|2024-03-04 12:20:00|8308.1|8293.1|8313.3|8288.3|8313.3|8293.1|8308|8288.1|5
1709555100000|2024-03-04 12:25:00|8308.3|8293.3|8308.3|8293.3|8308.3|8293.3|8307.9|8292.9|12
1709555400000|2024-03-04 12:30:00|8313.2|8288.2|8313.4|8288.4|8313.5|8288.5|8313.1|8288.1|7
1709555700000|2024-03-04 12:35:00|8308.4|8293.4|8308.2|8293.2|8308.4|8293.4|8308.2|8293.2|5
1709556000000|2024-03-04 12:40:00|8308.3|8293.3|8313.3|8288.3|8313.3|8293.3|8308.2|8288.2|7
1709556300000|2024-03-04 12:45:00|8308.4|8293.4|8308.4|8293.4|8308.4|8293.4|8308.3|8293.3|7
1709556600000|2024-03-04 12:50:00|8308.5|8293.5|8308.8|8293.8|8313.9|8294|8308.5|8288.8|18
1709556900000|2024-03-04 12:55:00|8308.9|8293.9|8308.9|8293.9|8308.9|8293.9|8308.9|8293.9|1
1709557200000|2024-03-04 13:00:00|8309|8294|8309.5|8294.5|8309.8|8294.8|8308.9|8293.9|13
1709557500000|2024-03-04 13:05:00|8309.6|8294.6|8309.7|8294.7|8309.7|8294.7|8309.4|8294.4|8
1709558100000|2024-03-04 13:15:00|8309.8|8294.8|8309.5|8294.5|8310.3|8295.3|8309.4|8294.4|17
1709558400000|2024-03-04 13:20:00|8309.4|8294.4|8309.4|8294.4|8309.6|8294.6|8309.2|8294.2|13
1709558700000|2024-03-04 13:25:00|8309.3|8294.3|8309.5|8294.5|8309.6|8294.6|8309.1|8294.1|9
1709559000000|2024-03-04 13:30:00|8309.6|8294.6|8309.6|8294.6|8309.7|8294.7|8309.6|8294.6|3
1709559300000|2024-03-04 13:35:00|8309.5|8294.5|8309.5|8294.5|8309.6|8294.6|8309.4|8294.4|5
1709559600000|2024-03-04 13:40:00|8309.4|8294.4|8309.5|8294.5|8314.3|8294.5|8309.3|8289.3|5
1709559900000|2024-03-04 13:45:00|8309.6|8294.6|8309.8|8294.8|8309.8|8294.8|8309.5|8294.5|5
1709560500000|2024-03-04 13:55:00|8309.3|8294.3|8309.3|8294.3|8309.3|8294.3|8309.3|8294.3|1
1709560800000|2024-03-04 14:00:00|8309.2|8294.2|8309.1|8294.1|8309.2|8294.2|8309|8294|4
1709561700000|2024-03-04 14:15:00|8309.2|8294.2|8309.3|8294.3|8309.3|8294.3|8309.2|8294.2|4
1709562000000|2024-03-04 14:20:00|8309.2|8294.2|8309.6|8294.6|8309.6|8294.6|8309.2|8294.2|4
1709562300000|2024-03-04 14:25:00|8314.6|8289.6|8314.5|8289.5|8314.7|8295.1|8309.7|8289.4|17
1709562600000|2024-03-04 14:30:00|8314.4|8289.4|8313.8|8288.8|8314.4|8289.4|8313.8|8288.8|4
1709562900000|2024-03-04 14:35:00|8313.5|8288.5|8313.3|8288.3|8313.5|8288.5|8313.3|8288.3|3
1709563200000|2024-03-04 14:40:00|8313.4|8288.4|8313.4|8288.4|8313.4|8288.4|8313.4|8288.4|1
1709563500000|2024-03-04 14:45:00|8313.3|8288.3|8313|8288|8313.5|8288.5|8313|8288|5
1709563800000|2024-03-04 14:50:00|8313.3|8288.3|8313.1|8288.1|8313.3|8288.3|8312.8|8287.8|20
1709564100000|2024-03-04 14:55:00|8313|8288|8312.5|8287.5|8313|8288|8312.4|8287.4|17
1709564400000|2024-03-04 15:00:00|8312.6|8287.6|8313.2|8288.2|8313.3|8288.3|8312.5|8287.5|18
1709564700000|2024-03-04 15:05:00|8313.3|8288.3|8313|8288|8313.3|8288.3|8312.7|8287.7|8
1709565000000|2024-03-04 15:10:00|8313.1|8288.1|8313|8288|8313.1|8288.1|8313|8288|2
1709565300000|2024-03-04 15:15:00|8313.1|8288.1|8313.1|8288.1|8313.1|8288.1|8313.1|8288.1|1
1709565600000|2024-03-04 15:20:00|8313|8288|8307.9|8292.9|8313.1|8293.1|8307.7|8287.7|19
1709565900000|2024-03-04 15:25:00|8312.8|8287.8|8307.9|8292.9|8312.8|8292.9|8307.5|8287.8|11
1709566200000|2024-03-04 15:30:00|8308|8293|8313|8288|8313|8293|8308|8287.8|5
1709566500000|2024-03-04 15:35:00|8312.9|8287.9|8313|8288|8313.1|8288.1|8312.8|8287.8|10
1709566800000|2024-03-04 15:40:00|8312.8|8287.8|8312.6|8287.6|8312.8|8287.8|8312.6|8287.6|3
1709567100000|2024-03-04 15:45:00|8312.5|8287.5|8307.9|8292.9|8312.5|8293|8307.5|8287.5|8
1709567400000|2024-03-04 15:50:00|8308|8293|8307.8|8292.8|8312.9|8293|8307.7|8287.7|9
1709567700000|2024-03-04 15:55:00|8307.7|8292.7|8307|8292|8312.7|8292.7|8307|8287.3|12
1709568000000|2024-03-04 16:00:00|8311.7|8286.7|8312|8287|8312|8287|8311.7|8286.7|6
1709568300000|2024-03-04 16:05:00|8312.1|8287.1|8307.4|8292.4|8312.3|8292.4|8307.3|8287.1|7
1709568600000|2024-03-04 16:10:00|8307.3|8292.3|8311.7|8286.7|8312.2|8292.3|8307|8286.5|36
1709568900000|2024-03-04 16:15:00|8312.3|8287.3|8312.3|8287.3|8312.4|8287.4|8312.2|8287.2|13
1709569200000|2024-03-04 16:20:00|8312.4|8287.4|8312.3|8287.3|8312.5|8287.5|8312|8287|13
1709569500000|2024-03-04 16:25:00|8312.2|8287.2|8312.5|8287.5|8312.5|8287.5|8312.2|8287.2|8
1709569800000|2024-03-04 16:30:00|8312.3|8287.3|8311.6|8286.6|8312.3|8287.3|8311.6|8286.6|3
1709570100000|2024-03-04 16:35:00|8311.5|8286.5|8311.9|8286.9|8311.9|8291.9|8306.7|8286.5|5
1709570400000|2024-03-04 16:40:00|8311.8|8286.8|8311.9|8286.9|8312|8287|8311.8|8286.8|4
1709571000000|2024-03-04 16:50:00|8312|8287|8312.5|8287.5|8312.6|8287.6|8312|8287|7
1709571600000|2024-03-04 17:00:00|8312.6|8287.6|8313.6|8288.6|8314.1|8289.1|8312.6|8287.6|17
1709571900000|2024-03-04 17:05:00|8313.5|8288.5|8313.5|8288.5|8313.5|8288.5|8313.4|8288.4|3
1709572800000|2024-03-04 17:20:00|8313.4|8288.4|8312.9|8287.9|8313.4|8288.4|8312.9|8287.9|4
1709573100000|2024-03-04 17:25:00|8312.7|8287.7|8307.9|8292.9|8312.7|8292.9|8307.9|8287.7|2
1709573400000|2024-03-04 17:30:00|8313|8288|8313|8288|8313|8288|8313|8288|1
1709573700000|2024-03-04 17:35:00|8313.3|8288.3|8313.5|8288.5|8313.5|8288.5|8313.3|8288.3|3
1709574000000|2024-03-04 17:40:00|8313.6|8288.6|8313.7|8288.7|8313.7|8288.7|8313.6|8288.6|2
1709574300000|2024-03-04 17:45:00|8313.8|8288.8|8313.7|8288.7|8313.8|8288.8|8313.6|8288.6|4
1709574600000|2024-03-04 17:50:00|8313.6|8288.6|8313.4|8288.4|8313.6|8288.6|8313.4|8288.4|3
1709574900000|2024-03-04 17:55:00|8313.6|8288.6|8313.4|8288.4|8313.6|8288.6|8313.4|8288.4|4
1709575200000|2024-03-04 18:00:00|8313.5|8288.5|8313.5|8288.5|8313.5|8288.5|8313.5|8288.5|1
1709575500000|2024-03-04 18:05:00|8313.4|8288.4|8313.4|8288.4|8313.4|8288.4|8313.4|8288.4|1
1709576100000|2024-03-04 18:15:00|8313.5|8288.5|8314.1|8289.1|8314.1|8289.1|8313.5|8288.5|6
1709577000000|2024-03-04 18:30:00|8314|8289|8314|8289|8314|8289|8314|8289|1
1709577300000|2024-03-04 18:35:00|8314.1|8289.1|8314|8289|8314.1|8289.1|8314|8289|2
1709577600000|2024-03-04 18:40:00|8314.1|8289.1|8314.2|8289.2|8314.2|8289.2|8314.1|8289.1|4
1709577900000|2024-03-04 18:45:00|8309.2|8294.2|8309.2|8294.2|8309.2|8294.2|8309.2|8294.2|1
1709579700000|2024-03-04 19:15:00|8309.1|8294.1|8309.1|8294.1|8309.1|8294.1|8309.1|8294.1|1
1709580300000|2024-03-04 19:25:00|8309|8294|8313.7|8288.7|8313.8|8294|8308.8|8288.7|6
1709580600000|2024-03-04 19:30:00|8308.7|8293.7|8314|8289|8314|8294|8308.7|8289|5
1709583000000|2024-03-04 20:10:00|8314.1|8289.1|8314.1|8289.1|8314.1|8289.1|8314.1|8289.1|1
1709583600000|2024-03-04 20:20:00|8314|8289|8313.9|8288.9|8314|8289|8313.6|8288.6|5
1709583900000|2024-03-04 20:25:00|8313.8|8288.8|8314|8289|8314|8289|8313.8|8288.8|3
1709584200000|2024-03-04 20:30:00|8313.9|8288.9|8314|8289|8314|8289|8313.9|8288.9|2
1709584500000|2024-03-04 20:35:00|8314.1|8289.1|8314|8289|8314.1|8289.1|8314|8289|2
1709584800000|2024-03-04 20:40:00|8314.1|8289.1|8314.1|8289.1|8314.1|8289.1|8314.1|8289.1|1
1709585700000|2024-03-04 20:55:00|8314.2|8289.2|8314.1|8289.1|8314.2|8289.2|8314.1|8289.1|2
1709604000000|2024-03-05 02:00:00|8313.3|8288.3|8313.3|8288.3|8313.8|8288.8|8313.2|8288.2|8
1709604300000|2024-03-05 02:05:00|8313.2|8288.2|8313.3|8288.3|8313.3|8288.3|8313.2|8288.2|4
1709604900000|2024-03-05 02:15:00|8313.4|8288.4|8313.8|8288.8|8313.8|8288.8|8313.3|8288.3|5
1709605200000|2024-03-05 02:20:00|8313.9|8288.9|8313.6|8288.6|8313.9|8288.9|8313.6|8288.6|3
1709605500000|2024-03-05 02:25:00|8313.7|8288.7|8313.6|8288.6|8313.7|8288.7|8313.6|8288.6|4
1709605800000|2024-03-05 02:30:00|8313.4|8288.4|8313.5|8288.5|8313.6|8288.6|8313.4|8288.4|3
1709606400000|2024-03-05 02:40:00|8313.6|8288.6|8313.5|8288.5|8313.6|8288.6|8313.5|8288.5|2
1709607000000|2024-03-05 02:50:00|8313.6|8288.6|8313.5|8288.5|8313.6|8288.6|8313.5|8288.5|2
1709607300000|2024-03-05 02:55:00|8313.6|8288.6|8313.6|8288.6|8313.8|8288.8|8313.6|8288.6|3
1709607600000|2024-03-05 03:00:00|8313.5|8288.5|8313.6|8288.6|8313.6|8288.6|8313.5|8288.5|4
1709607900000|2024-03-05 03:05:00|8313.3|8288.3|8313.1|8288.1|8313.3|8288.3|8312.8|8287.8|6
1709608200000|2024-03-05 03:10:00|8313|8288|8313.3|8288.3|8313.3|8288.3|8312.9|8287.9|4
1709608500000|2024-03-05 03:15:00|8313.2|8288.2|8313.3|8288.3|8313.3|8288.3|8313.2|8288.2|2
1709608800000|2024-03-05 03:20:00|8313.2|8288.2|8312.8|8287.8|8313.2|8288.2|8312.8|8287.8|10
1709609100000|2024-03-05 03:25:00|8312.7|8287.7|8312.5|8287.5|8312.7|8287.7|8312.3|8287.3|6
1709609400000|2024-03-05 03:30:00|8312.4|8287.4|8312.8|8287.8|8313.1|8288.1|8312.4|8287.4|28
1709609700000|2024-03-05 03:35:00|8312.7|8287.7|8307.7|8292.7|8312.7|8292.7|8307.6|8287.6|4
1709610000000|2024-03-05 03:40:00|8307.6|8292.6|8308.2|8293.2|8308.2|8293.2|8307.5|8292.5|10
1709610300000|2024-03-05 03:45:00|8313.3|8288.3|8308.7|8293.7|8313.8|8293.8|8308.5|8288.3|16
1709610600000|2024-03-05 03:50:00|8308.6|8293.6|8308.1|8293.1|8308.8|8293.8|8308.1|8293.1|11
1709610900000|2024-03-05 03:55:00|8308.2|8293.2|8308.3|8293.3|8308.3|8293.3|8308|8293|16
1709611200000|2024-03-05 04:00:00|8308.4|8293.4|8308.4|8293.4|8308.7|8293.7|8308.3|8293.3|9
1709611500000|2024-03-05 04:05:00|8308.3|8293.3|8308.3|8293.3|8308.3|8293.3|8308.3|8293.3|1
1709611800000|2024-03-05 04:10:00|8308.2|8293.2|8307.7|8292.7|8308.2|8293.2|8307.4|8292.4|13
1709612100000|2024-03-05 04:15:00|8307.8|8292.8|8307.8|8292.8|8307.9|8292.9|8307.7|8292.7|4
1709612400000|2024-03-05 04:20:00|8307.7|8292.7|8307.7|8292.7|8307.7|8292.7|8307.7|8292.7|1
1709612700000|2024-03-05 04:25:00|8307.8|8292.8|8307.8|8292.8|8307.8|8292.8|8307.8|8292.8|1
1709613000000|2024-03-05 04:30:00|8307.7|8292.7|8307.6|8292.6|8308|8293|8307.6|8292.6|12
1709613900000|2024-03-05 04:45:00|8307.7|8292.7|8307.7|8292.7|8307.7|8292.7|8307.7|8292.7|1
1709614200000|2024-03-05 04:50:00|8307.6|8292.6|8307.7|8292.7|8307.7|8292.7|8307.6|8292.6|4
1709614500000|2024-03-05 04:55:00|8307.6|8292.6|8307.5|8292.5|8307.7|8292.7|8307.4|8292.4|12
1709614800000|2024-03-05 05:00:00|8307.6|8292.6|8307.9|8292.9|8308|8293|8307.5|8292.5|13
1709615100000|2024-03-05 05:05:00|8308|8293|8307.8|8292.8|8308|8293|8307.8|8292.8|3
1709615700000|2024-03-05 05:15:00|8307.7|8292.7|8307.3|8292.3|8307.7|8292.7|8307.3|8292.3|5
1709616000000|2024-03-05 05:20:00|8307.2|8292.2|8307.4|8292.4|8307.6|8292.6|8307.2|8292.2|7
1709616300000|2024-03-05 05:25:00|8307.5|8292.5|8307.3|8292.3|8307.5|8292.5|8307.3|8292.3|7
1709616600000|2024-03-05 05:30:00|8307.4|8292.4|8307.4|8292.4|8307.4|8292.4|8307.4|8292.4|1
1709616900000|2024-03-05 05:35:00|8307.1|8292.1|8307.1|8292.1|8307.1|8292.1|8306.8|8291.8|5
1709617200000|2024-03-05 05:40:00|8306.9|8291.9|8307.2|8292.2|8307.2|8292.2|8306.8|8291.8|7
1709617800000|2024-03-05 05:50:00|8307.3|8292.3|8307.3|8292.3|8307.3|8292.3|8307.3|8292.3|1
1709618100000|2024-03-05 05:55:00|8307.5|8292.5|8307.5|8292.5|8307.5|8292.5|8307.5|8292.5|1
1709618400000|2024-03-05 06:00:00|8307.6|8292.6|8307.8|8292.8|8307.9|8292.9|8307.6|8292.6|5
1709618700000|2024-03-05 06:05:00|8307.9|8292.9|8308.1|8293.1|8308.2|8293.2|8307.9|8292.9|7
1709619000000|2024-03-05 06:10:00|8308|8293|8308.3|8293.3|8308.3|8293.3|8308|8293|6
1709619600000|2024-03-05 06:20:00|8308.4|8293.4|8308.7|8293.7|8308.7|8293.7|8308.3|8293.3|3
1709619900000|2024-03-05 06:25:00|8308.6|8293.6|8308.7|8293.7|8308.7|8293.7|8308.6|8293.6|2
1709620200000|2024-03-05 06:30:00|8308.8|8293.8|8308.7|8293.7|8308.8|8293.8|8308.7|8293.7|2
1709620500000|2024-03-05 06:35:00|8308.6|8293.6|8308.7|8293.7|8308.8|8293.8|8308.6|8293.6|10
1709620800000|2024-03-05 06:40:00|8308.8|8293.8|8308.7|8293.7|8308.8|8293.8|8308.7|8293.7|4
1709621100000|2024-03-05 06:45:00|8308.6|8293.6|8308.6|8293.6|8308.7|8293.7|8308.6|8293.6|3
1709621400000|2024-03-05 06:50:00|8308.5|8293.5|8308.5|8293.5|8308.6|8293.6|8308.5|8293.5|3
1709621700000|2024-03-05 06:55:00|8308.4|8293.4|8308.3|8293.3|8308.5|8293.5|8308.3|8293.3|6
1709622000000|2024-03-05 07:00:00|8308.2|8293.2|8308.2|8293.2|8308.2|8293.2|8308.2|8293.2|1
1709622300000|2024-03-05 07:05:00|8313.2|8288.2|8313.2|8288.2|8313.2|8288.2|8313.2|8288.2|1
1709622600000|2024-03-05 07:10:00|8313.1|8288.1|8313.4|8288.4|8313.5|8288.5|8313.1|8288.1|16
1709622900000|2024-03-05 07:15:00|8308.4|8293.4|8308.3|8293.3|8308.4|8293.4|8308.3|8293.3|4
1709623500000|2024-03-05 07:25:00|8308.4|8293.4|8308.6|8293.6|8308.7|8293.7|8308.4|8293.4|7
1709623800000|2024-03-05 07:30:00|8308.5|8293.5|8308.6|8293.6|8308.6|8293.6|8308.5|8293.5|2
1709624100000|2024-03-05 07:35:00|8308.5|8293.5|8308.3|8293.3|8308.5|8293.5|8308.3|8293.3|2
1709624400000|2024-03-05 07:40:00|8308.2|8293.2|8308.1|8293.1|8308.2|8293.2|8308|8293|8
1709624700000|2024-03-05 07:45:00|8308.2|8293.2|8308|8293|8308.5|8293.5|8308|8293|11
1709625000000|2024-03-05 07:50:00|8308.1|8293.1|8308.2|8293.2|8308.2|8293.2|8308.1|8293.1|2
1709625300000|2024-03-05 07:55:00|8308.3|8293.3|8307.7|8292.7|8313.1|8293.3|8307.7|8288.1|4
1709625600000|2024-03-05 08:00:00|8307.6|8292.6|8307.3|8292.3|8307.6|8292.6|8307.3|8292.3|6
1709625900000|2024-03-05 08:05:00|8307.5|8292.5|8312.8|8287.8|8312.8|8293|8307.5|8287.8|10
1709626200000|2024-03-05 08:10:00|8307.8|8292.8|8307.7|8292.7|8312.8|8292.9|8307.5|8287.7|11
1709626500000|2024-03-05 08:15:00|8307.6|8292.6|8307.7|8292.7|8312.5|8292.7|8307.1|8287.3|20
1709626800000|2024-03-05 08:20:00|8307.8|8292.8|8307.9|8292.9|8307.9|8292.9|8307.6|8292.6|10
1709627100000|2024-03-05 08:25:00|8307.8|8292.8|8307.9|8292.9|8312.8|8292.9|8307.8|8287.8|5
1709627400000|2024-03-05 08:30:00|8308|8293|8308|8293|8308|8293|8308|8293|1
1709627700000|2024-03-05 08:35:00|8307.9|8292.9|8313.2|8288.2|8313.2|8293.5|8307.9|8288|15
1709628000000|2024-03-05 08:40:00|8313.1|8288.1|8308.1|8293.1|8313.3|8293.5|8308.1|8288|14
1709628300000|2024-03-05 08:45:00|8308|8293|8307.6|8292.6|8312.8|8293|8307.6|8287.7|11
1709628600000|2024-03-05 08:50:00|8307.7|8292.7|8307|8292|8312.9|8292.7|8306.9|8286.7|26
1709628900000|2024-03-05 08:55:00|8311.9|8286.9|8311.8|8286.8|8311.9|8286.9|8311.5|8286.5|12
1709629200000|2024-03-05 09:00:00|8306.8|8291.8|8311.9|8286.9|8311.9|8292.3|8306.8|8286.9|14
1709629500000|2024-03-05 09:05:00|8311.8|8286.8|8310.1|8285.1|8311.8|8290|8304.9|8284.9|42
1709629800000|2024-03-05 09:10:00|8310|8285|8310.1|8285.1|8310.2|8290.2|8304.4|8285|33
1709630100000|2024-03-05 09:15:00|8305|8290|8305.2|8290.2|8309.5|8290.2|8304.4|8284.5|27
1709630400000|2024-03-05 09:20:00|8305.3|8290.3|8305.4|8290.4|8305.6|8290.6|8305.3|8290.3|5
1709631000000|2024-03-05 09:30:00|8305.3|8290.3|8305.4|8290.4|8305.7|8290.7|8305.3|8290.3|7
1709631300000|2024-03-05 09:35:00|8305.5|8290.5|8305.8|8290.8|8305.9|8290.9|8305.5|8290.5|13
1709631600000|2024-03-05 09:40:00|8305.9|8290.9|8305.9|8290.9|8306|8291|8305.4|8290.4|10
1709631900000|2024-03-05 09:45:00|8306|8291|8306.7|8291.7|8307.1|8292.1|8306|8291|16
1709632200000|2024-03-05 09:50:00|8306.6|8291.6|8306.3|8291.3|8306.7|8291.7|8306.3|8291.3|8
1709632500000|2024-03-05 09:55:00|8306.4|8291.4|8305.8|8290.8|8306.5|8291.5|8305.8|8290.8|12
1709632800000|2024-03-05 10:00:00|8305.7|8290.7|8305.7|8290.7|8306.1|8291.1|8305.7|8290.7|17
1709633100000|2024-03-05 10:05:00|8305.8|8290.8|8305.7|8290.7|8305.8|8290.8|8305.7|8290.7|6
1709633400000|2024-03-05 10:10:00|8305.8|8290.8|8305.7|8290.7|8305.8|8290.8|8305.6|8290.6|6
1709633700000|2024-03-05 10:15:00|8305.8|8290.8|8305.7|8290.7|8305.8|8290.8|8305.7|8290.7|2
1709634000000|2024-03-05 10:20:00|8305.8|8290.8|8305.7|8290.7|8306.1|8291.1|8305.4|8290.4|13
1709634300000|2024-03-05 10:25:00|8305.8|8290.8|8305.9|8290.9|8305.9|8290.9|8305.7|8290.7|6
1709634600000|2024-03-05 10:30:00|8305.8|8290.8|8306.4|8291.4|8306.5|8291.5|8305.8|8290.8|9
1709635500000|2024-03-05 10:45:00|8311.3|8286.3|8306.5|8291.5|8311.3|8291.5|8306.3|8286.3|8
1709635800000|2024-03-05 10:50:00|8306.4|8291.4|8306.4|8291.4|8306.4|8291.4|8306.4|8291.4|1
1709637000000|2024-03-05 11:10:00|8306.5|8291.5|8306.4|8291.4|8306.5|8291.5|8306.4|8291.4|2
1709637300000|2024-03-05 11:15:00|8306.5|8291.5|8306.4|8291.4|8306.5|8291.5|8306.4|8291.4|2
1709637600000|2024-03-05 11:20:00|8306.5|8291.5|8306.5|8291.5|8306.5|8291.5|8306.5|8291.5|1
1709637900000|2024-03-05 11:25:00|8306.4|8291.4|8306.4|8291.4|8306.5|8291.5|8306.2|8291.2|15
1709638200000|2024-03-05 11:30:00|8306.3|8291.3|8306.2|8291.2|8306.4|8291.4|8306.1|8291.1|10
1709638500000|2024-03-05 11:35:00|8306.4|8291.4|8306.4|8291.4|8306.7|8291.7|8306.3|8291.3|10
1709638800000|2024-03-05 11:40:00|8306.5|8291.5|8306.3|8291.3|8306.5|8291.5|8306.3|8291.3|3
1709639100000|2024-03-05 11:45:00|8306.7|8291.7|8306.4|8291.4|8306.7|8291.7|8306.4|8291.4|6
1709639700000|2024-03-05 11:55:00|8306.5|8291.5|8306.4|8291.4|8306.5|8291.5|8306.4|8291.4|2
1709640000000|2024-03-05 12:00:00|8306.5|8291.5|8306.3|8291.3|8311.3|8291.6|8306.3|8286.3|13
1709640300000|2024-03-05 12:05:00|8306.2|8291.2|8306.3|8291.3|8306.6|8291.6|8306.2|8291.2|20
1709640900000|2024-03-05 12:15:00|8306.5|8291.5|8311.6|8286.6|8311.9|8291.6|8306.4|8286.5|20
1709641200000|2024-03-05 12:20:00|8311.5|8286.5|8311.9|8286.9|8311.9|8286.9|8311.5|8286.5|7
1709641500000|2024-03-05 12:25:00|8311.7|8286.7|8312.1|8287.1|8312.3|8287.3|8311.6|8286.6|11
1709641800000|2024-03-05 12:30:00|8312|8287|8307.3|8292.3|8312|8292.3|8307.1|8287|4
1709642100000|2024-03-05 12:35:00|8312.2|8287.2|8312.5|8287.5|8312.5|8292.4|8307.4|8287.2|3
1709642400000|2024-03-05 12:40:00|8312.4|8287.4|8311.5|8286.5|8312.4|8291.8|8306.6|8286.4|27
1709642700000|2024-03-05 12:45:00|8311.4|8286.4|8311.5|8286.5|8311.5|8286.5|8311.3|8286.3|8
1709643000000|2024-03-05 12:50:00|8311.4|8286.4|8311.5|8286.5|8311.6|8286.6|8311.4|8286.4|6
1709643300000|2024-03-05 12:55:00|8311.4|8286.4|8306.7|8291.7|8311.4|8291.8|8306.4|8286.4|10
1709643600000|2024-03-05 13:00:00|8306.9|8291.9|8307.1|8292.1|8307.1|8292.1|8306.9|8291.9|6
1709643900000|2024-03-05 13:05:00|8307|8292|8307|8292|8307|8292|8307|8292|1
1709644500000|2024-03-05 13:15:00|8311.8|8286.8|8311.6|8286.6|8311.8|8286.8|8311.6|8286.6|3
1709644800000|2024-03-05 13:20:00|8311.5|8286.5|8306.3|8291.3|8311.5|8291.5|8306.2|8286.3|12
1709645100000|2024-03-05 13:25:00|8306.2|8291.2|8306.2|8291.2|8306.3|8291.3|8306.2|8291.2|3
1709645400000|2024-03-05 13:30:00|8306.1|8291.1|8305.2|8290.2|8306.1|8291.1|8304.6|8289.6|23
1709645700000|2024-03-05 13:35:00|8305.1|8290.1|8305.1|8290.1|8305.1|8290.1|8304.7|8289.7|24
1709646000000|2024-03-05 13:40:00|8305.3|8290.3|8305.1|8290.1|8310.4|8290.6|8304.9|8285.4|20
1709646300000|2024-03-05 13:45:00|8305.2|8290.2|8305.2|8290.2|8305.2|8290.2|8304.8|8289.8|12
1709646600000|2024-03-05 13:50:00|8305.1|8290.1|8305.2|8290.2|8305.2|8290.2|8305.1|8290.1|2
1709646900000|2024-03-05 13:55:00|8305|8290|8308.2|8283.2|8308.9|8290|8303.8|8283.2|28
1709647200000|2024-03-05 14:00:00|8308.1|8283.1|8308.5|8283.5|8309.1|8288.5|8303.4|8283.1|19
1709647500000|2024-03-05 14:05:00|8308.4|8283.4|8304.7|8289.7|8309.6|8289.8|8303.9|8283.4|32
1709647800000|2024-03-05 14:10:00|8304.8|8289.8|8304.6|8289.6|8304.8|8289.8|8304.6|8289.6|13
1709648100000|2024-03-05 14:15:00|8304.5|8289.5|8304.6|8289.6|8304.6|8289.6|8304.5|8289.5|6
1709648400000|2024-03-05 14:20:00|8304.5|8289.5|8304.5|8289.5|8304.5|8289.5|8304.5|8289.5|1
1709648700000|2024-03-05 14:25:00|8309.5|8284.5|8304.5|8289.5|8309.5|8289.6|8304|8284.3|15
1709649000000|2024-03-05 14:30:00|8304.4|8289.4|8304.4|8289.4|8304.6|8289.6|8304.2|8289.2|16
1709649300000|2024-03-05 14:35:00|8304.3|8289.3|8304.5|8289.5|8304.7|8289.7|8304.3|8289.3|24
1709649600000|2024-03-05 14:40:00|8304.6|8289.6|8310.2|8285.2|8311.1|8289.6|8304.6|8284.5|12
1709649900000|2024-03-05 14:45:00|8310.3|8285.3|8310|8285|8311|8290|8305|8284.3|32
1709650200000|2024-03-05 14:50:00|8309.8|8284.8|8305.1|8290.1|8310.1|8290.1|8304.9|8284.8|9
1709650500000|2024-03-05 14:55:00|8309.8|8284.8|8311.3|8286.3|8311.7|8290.4|8304.7|8284.8|37
1709650800000|2024-03-05 15:00:00|8311.2|8286.2|8303.1|8288.1|8311.3|8288.1|8302.6|8282.7|66
1709651100000|2024-03-05 15:05:00|8302.9|8287.9|8303.8|8288.8|8308.8|8288.9|8302.7|8282.7|48
1709651400000|2024-03-05 15:10:00|8304.1|8289.1|8307.8|8282.8|8308.6|8289.1|8303.1|8282.8|15
1709651700000|2024-03-05 15:15:00|8307.7|8282.7|8307.5|8282.5|8307.8|8287.8|8302.5|8282.4|24
1709652000000|2024-03-05 15:20:00|8307.6|8282.6|8302.8|8287.8|8307.7|8287.8|8302.3|8282.3|34
1709652300000|2024-03-05 15:25:00|8302.6|8287.6|8302.9|8287.9|8302.9|8287.9|8302.3|8287.3|22
1709652600000|2024-03-05 15:30:00|8302.8|8287.8|8302.2|8287.2|8307.7|8287.8|8302.2|8282.3|10
1709652900000|2024-03-05 15:35:00|8302.3|8287.3|8302.3|8287.3|8302.5|8287.5|8302.1|8287.1|14
1709653200000|2024-03-05 15:40:00|8302.4|8287.4|8302.1|8287.1|8302.5|8287.5|8302|8287|6
1709653500000|2024-03-05 15:45:00|8302|8287|8307.1|8282.1|8307.1|8287.2|8301.9|8282.1|6
1709653800000|2024-03-05 15:50:00|8302.1|8287.1|8302.5|8287.5|8307.5|8287.5|8302.1|8282.2|13
1709654100000|2024-03-05 15:55:00|8302.6|8287.6|8304.3|8289.3|8309.2|8289.5|8302.6|8284.2|29
1709654400000|2024-03-05 16:00:00|8304.4|8289.4|8304.9|8289.9|8309.6|8289.9|8304.3|8284.3|16
1709654700000|2024-03-05 16:05:00|8309.9|8284.9|8304.8|8289.8|8309.9|8289.8|8304.7|8284.7|6
1709655000000|2024-03-05 16:10:00|8304.7|8289.7|8304.1|8289.1|8304.7|8289.7|8304.1|8289.1|16
1709655300000|2024-03-05 16:15:00|8304.2|8289.2|8309.1|8284.1|8309.2|8289.4|8304|8284.1|20
1709655600000|2024-03-05 16:20:00|8309|8284|8309.1|8284.1|8309.3|8284.3|8309|8284|7
1709655900000|2024-03-05 16:25:00|8309.2|8284.2|8309.2|8284.2|8309.2|8284.2|8309|8284|7
1709656200000|2024-03-05 16:30:00|8309.1|8284.1|8304.3|8289.3|8309.7|8289.4|8304.3|8284.1|14
1709656500000|2024-03-05 16:35:00|8304.4|8289.4|8304.6|8289.6|8305.2|8290.2|8304.4|8289.4|18
1709656800000|2024-03-05 16:40:00|8304.7|8289.7|8305.1|8290.1|8305.1|8290.1|8304.7|8289.7|3
1709657100000|2024-03-05 16:45:00|8305.2|8290.2|8305|8290|8305.2|8290.2|8305|8290|5
1709658000000|2024-03-05 17:00:00|8304.9|8289.9|8304.9|8289.9|8304.9|8289.9|8304.9|8289.9|1
1709658300000|2024-03-05 17:05:00|8305|8290|8310.1|8285.1|8310.1|8290.1|8305|8285.1|5
1709658600000|2024-03-05 17:10:00|8310|8285|8310|8285|8310|8285|8310|8285|1
1709658900000|2024-03-05 17:15:00|8309.9|8284.9|8309.9|8284.9|8309.9|8284.9|8309.9|8284.9|1
1709659200000|2024-03-05 17:20:00|8309.8|8284.8|8304.6|8289.6|8309.8|8289.7|8304.6|8284.5|7
1709659500000|2024-03-05 17:25:00|8304.7|8289.7|8304.7|8289.7|8304.7|8289.7|8304.7|8289.7|1
1709659800000|2024-03-05 17:30:00|8304.8|8289.8|8304.7|8289.7|8304.8|8289.8|8304.7|8289.7|2
1709660100000|2024-03-05 17:35:00|8304.5|8289.5|8309.4|8284.4|8309.5|8289.5|8304.5|8284.4|4
1709660400000|2024-03-05 17:40:00|8309.3|8284.3|8309.2|8284.2|8309.3|8284.3|8309.1|8284.1|4
1709660700000|2024-03-05 17:45:00|8309.4|8284.4|8309.5|8284.5|8309.5|8284.5|8309.4|8284.4|2
1709661000000|2024-03-05 17:50:00|8304.5|8289.5|8309.3|8284.3|8309.5|8289.6|8304.5|8284.3|5
1709661300000|2024-03-05 17:55:00|8309.2|8284.2|8309.4|8284.4|8309.5|8284.5|8309.2|8284.2|4
1709661600000|2024-03-05 18:00:00|8309.3|8284.3|8309.2|8284.2|8309.3|8284.3|8309.2|8284.2|2
1709662500000|2024-03-05 18:15:00|8309.1|8284.1|8309.6|8284.6|8309.6|8284.6|8309.1|8284.1|6
1709662800000|2024-03-05 18:20:00|8309.5|8284.5|8309.4|8284.4|8309.5|8284.5|8309.2|8284.2|12
1709663100000|2024-03-05 18:25:00|8309.3|8284.3|8309.3|8284.3|8309.3|8284.3|8309.3|8284.3|1
1709663400000|2024-03-05 18:30:00|8309.2|8284.2|8304|8289|8309.2|8289|8304|8284.1|5
1709663700000|2024-03-05 18:35:00|8304.1|8289.1|8309.2|8284.2|8309.2|8289.1|8304.1|8284.2|2
1709665500000|2024-03-05 19:05:00|8309.4|8284.4|8309.4|8284.4|8309.4|8284.4|8309.4|8284.4|1
1709667300000|2024-03-05 19:35:00|8309.5|8284.5|8304.6|8289.6|8309.7|8289.6|8304.6|8284.5|4
1709667900000|2024-03-05 19:45:00|8304.7|8289.7|8304.7|8289.7|8304.7|8289.7|8304.7|8289.7|1
1709668200000|2024-03-05 19:50:00|8304.8|8289.8|8304.8|8289.8|8304.8|8289.8|8304.8|8289.8|1
1709669700000|2024-03-05 20:15:00|8309.7|8284.7|8309.5|8284.5|8309.7|8284.7|8309.5|8284.5|3
1709670300000|2024-03-05 20:25:00|8309.6|8284.6|8309.6|8284.6|8309.6|8284.6|8309.6|8284.6|1
1709670600000|2024-03-05 20:30:00|8309.9|8284.9|8310.9|8285.9|8310.9|8290.8|8304.8|8284.8|12
1709670900000|2024-03-05 20:35:00|8310.8|8285.8|8311.3|8286.3|8311.3|8286.3|8310.7|8285.7|6
1709671200000|2024-03-05 20:40:00|8311.2|8286.2|8311.5|8286.5|8311.5|8286.5|8311.1|8286.1|10
1709671800000|2024-03-05 20:50:00|8311.6|8286.6|8311.1|8286.1|8311.6|8286.6|8311.1|8286.1|5
1709672100000|2024-03-05 20:55:00|8310.1|8285.1|8310.7|8285.7|8310.7|8285.7|8310.1|8285.1|3
1709690400000|2024-03-06 02:00:00|8310.5|8285.5|8310.5|8285.5|8310.5|8285.5|8310.5|8285.5|1
1709690700000|2024-03-06 02:05:00|8310.6|8285.6|8310.6|8285.6|8310.6|8285.6|8310.5|8285.5|7
1709691000000|2024-03-06 02:10:00|8310.5|8285.5|8310.5|8285.5|8310.7|8285.7|8310.5|8285.5|18
1709691300000|2024-03-06 02:15:00|8310.6|8285.6|8310|8285|8310.6|8285.6|8309.9|8284.9|24
1709691600000|2024-03-06 02:20:00|8309.9|8284.9|8309.9|8284.9|8310|8285|8309.7|8284.7|5
1709693100000|2024-03-06 02:45:00|8309.8|8284.8|8309.7|8284.7|8309.8|8284.8|8309.7|8284.7|2
1709693400000|2024-03-06 02:50:00|8309.8|8284.8|8309.8|8284.8|8309.8|8284.8|8309.8|8284.8|1
1709693700000|2024-03-06 02:55:00|8309.7|8284.7|8309.6|8284.6|8309.8|8284.8|8309.6|8284.6|16
1709694000000|2024-03-06 03:00:00|8309.5|8284.5|8308.4|8283.4|8309.6|8284.6|8308.3|8283.3|15
1709694300000|2024-03-06 03:05:00|8308.5|8283.5|8308.5|8283.5|8308.6|8283.6|8308.3|8283.3|38
1709694600000|2024-03-06 03:10:00|8308.4|8283.4|8308.3|8283.3|8308.5|8283.5|8308.3|8283.3|14
1709694900000|2024-03-06 03:15:00|8308.2|8283.2|8309.2|8284.2|8309.6|8284.6|8308.2|8283.2|21
1709695200000|2024-03-06 03:20:00|8309.1|8284.1|8310|8285|8310.2|8285.2|8308.9|8283.9|36
1709695500000|2024-03-06 03:25:00|8309.9|8284.9|8311|8286|8311.1|8286.1|8309.6|8284.6|33
1709695800000|2024-03-06 03:30:00|8310.9|8285.9|8305.7|8290.7|8311|8291.1|8305.7|8285.7|16
1709696100000|2024-03-06 03:35:00|8305.3|8290.3|8305.4|8290.4|8310.3|8290.5|8305|8285.3|18
1709696400000|2024-03-06 03:40:00|8305.5|8290.5|8305.6|8290.6|8305.6|8290.6|8305.4|8290.4|8
1709696700000|2024-03-06 03:45:00|8305.5|8290.5|8305.5|8290.5|8305.7|8290.7|8305.5|8290.5|7
1709697000000|2024-03-06 03:50:00|8305.6|8290.6|8305.5|8290.5|8305.7|8290.7|8305.3|8290.3|13
1709697300000|2024-03-06 03:55:00|8305.4|8290.4|8305.8|8290.8|8305.8|8290.8|8305.4|8290.4|11
1709697600000|2024-03-06 04:00:00|8305.9|8290.9|8305.8|8290.8|8305.9|8290.9|8305.8|8290.8|2
1709697900000|2024-03-06 04:05:00|8305.7|8290.7|8305.7|8290.7|8305.8|8290.8|8305.7|8290.7|5
1709698200000|2024-03-06 04:10:00|8305.5|8290.5|8305.1|8290.1|8305.6|8290.6|8304.6|8289.6|17
1709698500000|2024-03-06 04:15:00|8305|8290|8304.6|8289.6|8305|8290|8304.6|8289.6|9
1709699100000|2024-03-06 04:25:00|8304.5|8289.5|8304.6|8289.6|8304.6|8289.6|8304.5|8289.5|4
1709699400000|2024-03-06 04:30:00|8304.7|8289.7|8305.1|8290.1|8305.3|8290.3|8304.7|8289.7|9
1709699700000|2024-03-06 04:35:00|8305.2|8290.2|8305.2|8290.2|8305.2|8290.2|8305.1|8290.1|7
1709700000000|2024-03-06 04:40:00|8305.1|8290.1|8305.3|8290.3|8305.3|8290.3|8305.1|8290.1|13
1709700300000|2024-03-06 04:45:00|8305.4|8290.4|8305.4|8290.4|8305.4|8290.4|8305.3|8290.3|3
1709700600000|2024-03-06 04:50:00|8305.3|8290.3|8305.3|8290.3|8305.3|8290.3|8305.3|8290.3|1
1709700900000|2024-03-06 04:55:00|8305.4|8290.4|8305.3|8290.3|8305.4|8290.4|8305.3|8290.3|2
1709701200000|2024-03-06 05:00:00|8305.2|8290.2|8305.3|8290.3|8305.3|8290.3|8305.1|8290.1|8
1709702100000|2024-03-06 05:15:00|8305.2|8290.2|8305.1|8290.1|8305.2|8290.2|8305.1|8290.1|2
1709702400000|2024-03-06 05:20:00|8305|8290|8305|8290|8305.1|8290.1|8305|8290|3
1709702700000|2024-03-06 05:25:00|8305.1|8290.1|8305.3|8290.3|8305.3|8290.3|8305|8290|7
1709703000000|2024-03-06 05:30:00|8305.2|8290.2|8305|8290|8305.2|8290.2|8305|8290|3
1709703300000|2024-03-06 05:35:00|8304.9|8289.9|8305|8290|8305|8290|8304.9|8289.9|8
1709703600000|2024-03-06 05:40:00|8304.9|8289.9|8304.9|8289.9|8305|8290|8304.8|8289.8|11
1709703900000|2024-03-06 05:45:00|8304.8|8289.8|8304.9|8289.9|8304.9|8289.9|8304.8|8289.8|2
1709704200000|2024-03-06 05:50:00|8305|8290|8304.9|8289.9|8305|8290|8304.9|8289.9|2
1709704500000|2024-03-06 05:55:00|8305|8290|8305.1|8290.1|8305.1|8290.1|8305|8290|2
1709704800000|2024-03-06 06:00:00|8305|8290|8305.4|8290.4|8305.5|8290.5|8305|8290|7
1709705100000|2024-03-06 06:05:00|8305.6|8290.6|8305.7|8290.7|8305.7|8290.7|8305.6|8290.6|4
1709705400000|2024-03-06 06:10:00|8305.4|8290.4|8305.4|8290.4|8305.4|8290.4|8305.4|8290.4|1
1709705700000|2024-03-06 06:15:00|8305.6|8290.6|8305.8|8290.8|8305.8|8290.8|8305.6|8290.6|5
1709706000000|2024-03-06 06:20:00|8305.7|8290.7|8305.8|8290.8|8305.8|8290.8|8305.6|8290.6|3
1709706300000|2024-03-06 06:25:00|8305.9|8290.9|8305.9|8290.9|8306|8291|8305.9|8290.9|3
1709706600000|2024-03-06 06:30:00|8306.3|8291.3|8306.6|8291.6|8306.8|8291.8|8306.3|8291.3|9
1709706900000|2024-03-06 06:35:00|8306.5|8291.5|8306.4|8291.4|8306.8|8291.8|8306.3|8291.3|14
1709707200000|2024-03-06 06:40:00|8306|8291|8305.8|8290.8|8306.2|8291.2|8305.8|8290.8|6
1709707500000|2024-03-06 06:45:00|8305.9|8290.9|8305.7|8290.7|8305.9|8290.9|8305.7|8290.7|5
1709707800000|2024-03-06 06:50:00|8305.8|8290.8|8305.6|8290.6|8305.9|8290.9|8305.6|8290.6|5
1709708100000|2024-03-06 06:55:00|8305.7|8290.7|8305.8|8290.8|8305.9|8290.9|8305.7|8290.7|4
1709708700000|2024-03-06 07:05:00|8305.7|8290.7|8305.8|8290.8|8305.8|8290.8|8305.7|8290.7|2
1709709000000|2024-03-06 07:10:00|8305.7|8290.7|8305.3|8290.3|8305.7|8290.7|8305.3|8290.3|13
1709709300000|2024-03-06 07:15:00|8305.4|8290.4|8305.9|8290.9|8305.9|8290.9|8305.3|8290.3|8
1709709600000|2024-03-06 07:20:00|8305.8|8290.8|8305.7|8290.7|8306.1|8291.1|8305.7|8290.7|8
1709709900000|2024-03-06 07:25:00|8305.8|8290.8|8305.7|8290.7|8305.8|8290.8|8305.7|8290.7|2
1709710200000|2024-03-06 07:30:00|8305.3|8290.3|8305.5|8290.5|8305.5|8290.5|8305.2|8290.2|9
1709710500000|2024-03-06 07:35:00|8310.4|8285.4|8304.6|8289.6|8310.5|8289.9|8304.6|8284.8|15
1709710800000|2024-03-06 07:40:00|8309.5|8284.5|8304.6|8289.6|8309.6|8290|8304.5|8284.3|18
1709711100000|2024-03-06 07:45:00|8304.5|8289.5|8305|8290|8305|8290|8304.3|8289.3|10
1709711400000|2024-03-06 07:50:00|8304.9|8289.9|8305|8290|8305.1|8290.1|8304.9|8289.9|4
1709711700000|2024-03-06 07:55:00|8305.1|8290.1|8305|8290|8305.1|8290.1|8305|8290|4
1709712000000|2024-03-06 08:00:00|8305.1|8290.1|8305.3|8290.3|8305.4|8290.4|8305.1|8290.1|9
1709712600000|2024-03-06 08:10:00|8305.2|8290.2|8305.2|8290.2|8310.4|8290.3|8305.1|8285.1|14
1709712900000|2024-03-06 08:15:00|8310.2|8285.2|8309.8|8284.8|8310.3|8285.3|8309.8|8284.8|12
1709713200000|2024-03-06 08:20:00|8309.9|8284.9|8309.8|8284.8|8310.2|8290.1|8304.8|8284.7|20
1709713500000|2024-03-06 08:25:00|8309.9|8284.9|8309.8|8284.8|8310|8285|8309.8|8284.8|12
1709713800000|2024-03-06 08:30:00|8309.9|8284.9|8304.9|8289.9|8309.9|8290|8304.7|8284.6|12
1709714100000|2024-03-06 08:35:00|8304.8|8289.8|8305.2|8290.2|8305.6|8290.6|8304.8|8289.8|23
1709714400000|2024-03-06 08:40:00|8305.3|8290.3|8305.6|8290.6|8306.1|8291.1|8305.2|8290.2|16
1709714700000|2024-03-06 08:45:00|8305.5|8290.5|8309.4|8284.4|8310|8290.5|8304.9|8284.2|22
1709715000000|2024-03-06 08:50:00|8309.5|8284.5|8309.8|8284.8|8309.8|8289.5|8304.4|8284.4|11
1709715300000|2024-03-06 08:55:00|8309.7|8284.7|8309.5|8284.5|8309.9|8284.9|8309.4|8284.4|21
1709715600000|2024-03-06 09:00:00|8309.6|8284.6|8304.6|8289.6|8309.6|8289.6|8304.3|8284.6|30
1709715900000|2024-03-06 09:05:00|8304.7|8289.7|8304.6|8289.6|8309.5|8289.7|8304.5|8284.5|14
1709716200000|2024-03-06 09:10:00|8304.7|8289.7|8304.7|8289.7|8304.8|8289.8|8304.6|8289.6|13
1709716500000|2024-03-06 09:15:00|8304.8|8289.8|8309.5|8284.5|8309.6|8289.8|8304.6|8284.4|16
1709716800000|2024-03-06 09:20:00|8309.4|8284.4|8309.5|8284.5|8309.5|8284.5|8309.4|8284.4|10
1709717100000|2024-03-06 09:25:00|8309.6|8284.6|8303.7|8288.7|8309.6|8289.2|8303.5|8284.2|16
1709717400000|2024-03-06 09:30:00|8303.6|8288.6|8307.7|8282.7|8308.3|8288.6|8303.3|8281.9|26
1709717700000|2024-03-06 09:35:00|8307.6|8282.6|8306.5|8281.5|8307.7|8282.7|8306.5|8281.5|15
1709718000000|2024-03-06 09:40:00|8306.4|8281.4|8299.9|8284.9|8306.4|8285.6|8299.2|8279.3|68
1709718300000|2024-03-06 09:45:00|8300|8285|8305|8280|8305|8285|8299.2|8279.1|40
1709718600000|2024-03-06 09:50:00|8304.9|8279.9|8305.2|8280.2|8305.3|8280.3|8304.7|8279.7|28
1709718900000|2024-03-06 09:55:00|8300.2|8285.2|8299|8284|8300.6|8285.6|8298.8|8283.8|33
1709719200000|2024-03-06 10:00:00|8299.2|8284.2|8299.3|8284.3|8299.6|8284.6|8298.8|8283.8|38
1709719500000|2024-03-06 10:05:00|8299.2|8284.2|8298.2|8283.2|8299.3|8284.3|8298|8283|29
1709719800000|2024-03-06 10:10:00|8298.3|8283.3|8299.7|8284.7|8299.7|8284.7|8298.3|8283.3|22
1709720100000|2024-03-06 10:15:00|8299.6|8284.6|8299.7|8284.7|8299.7|8284.7|8299.4|8284.4|13
1709720400000|2024-03-06 10:20:00|8300|8285|8300.2|8285.2|8300.3|8285.3|8300|8285|7
1709720700000|2024-03-06 10:25:00|8300.3|8285.3|8301|8286|8301.3|8286.3|8300.3|8285.3|32
1709721000000|2024-03-06 10:30:00|8300.9|8285.9|8300.9|8285.9|8300.9|8285.9|8300.7|8285.7|4
1709721300000|2024-03-06 10:35:00|8300.8|8285.8|8300.8|8285.8|8300.8|8285.8|8300.8|8285.8|1
1709721600000|2024-03-06 10:40:00|8300.7|8285.7|8300.8|8285.8|8300.8|8285.8|8300.7|8285.7|4
1709722200000|2024-03-06 10:50:00|8300.5|8285.5|8300.5|8285.5|8300.7|8285.7|8300.2|8285.2|20
1709722500000|2024-03-06 10:55:00|8300.6|8285.6|8300.4|8285.4|8300.7|8285.7|8300.4|8285.4|4
1709723100000|2024-03-06 11:05:00|8300.3|8285.3|8305.2|8280.2|8305.2|8285.3|8300.3|8280.2|2
1709723400000|2024-03-06 11:10:00|8305.1|8280.1|8300.3|8285.3|8305.2|8285.4|8300.2|8280.1|9
1709723700000|2024-03-06 11:15:00|8300.5|8285.5|8300.4|8285.4|8305.4|8285.5|8300.3|8280.4|10
1709724000000|2024-03-06 11:20:00|8300.3|8285.3|8300.3|8285.3|8300.3|8285.3|8300.3|8285.3|1
1709724300000|2024-03-06 11:25:00|8300.2|8285.2|8299.9|8284.9|8300.3|8285.3|8299.9|8284.9|5
1709724600000|2024-03-06 11:30:00|8299.8|8284.8|8299.2|8284.2|8299.8|8284.8|8299.2|8284.2|6
1709724900000|2024-03-06 11:35:00|8299.5|8284.5|8299.5|8284.5|8299.5|8284.5|8299.4|8284.4|5
1709725200000|2024-03-06 11:40:00|8299.4|8284.4|8299.8|8284.8|8299.8|8284.8|8299.4|8284.4|5
1709725800000|2024-03-06 11:50:00|8299.9|8284.9|8300.6|8285.6|8300.8|8285.8|8299.8|8284.8|12
1709726100000|2024-03-06 11:55:00|8300.8|8285.8|8305.2|8280.2|8305.2|8285.9|8300|8280.1|13
1709726400000|2024-03-06 12:00:00|8300.2|8285.2|8300.9|8285.9|8300.9|8285.9|8300.2|8285.2|5
1709726700000|2024-03-06 12:05:00|8300.8|8285.8|8300.8|8285.8|8300.8|8285.8|8300.8|8285.8|1
1709727000000|2024-03-06 12:10:00|8300.7|8285.7|8305.5|8280.5|8305.7|8285.7|8300.7|8280.5|10
1709727300000|2024-03-06 12:15:00|8305.9|8280.9|8305.3|8280.3|8305.9|8280.9|8304.9|8279.9|11
1709727600000|2024-03-06 12:20:00|8305.4|8280.4|8305.3|8280.3|8305.4|8280.4|8305.2|8280.2|4
1709727900000|2024-03-06 12:25:00|8305.2|8280.2|8305.2|8280.2|8305.2|8280.2|8305.2|8280.2|1
1709728200000|2024-03-06 12:30:00|8305.1|8280.1|8305.1|8280.1|8305.1|8280.1|8304.9|8279.9|5
1709728500000|2024-03-06 12:35:00|8304.9|8279.9|8299.4|8284.4|8304.9|8284.6|8299.4|8279.3|12
1709728800000|2024-03-06 12:40:00|8304.5|8279.5|8299.3|8284.3|8304.5|8284.6|8299.2|8279.5|9
1709729100000|2024-03-06 12:45:00|8299.4|8284.4|8304|8279|8304.2|8284.4|8299.3|8279|19
1709729400000|2024-03-06 12:50:00|8303.9|8278.9|8304.2|8279.2|8304.3|8279.3|8303.8|8278.8|20
1709729700000|2024-03-06 12:55:00|8304.3|8279.3|8297.8|8282.8|8304.3|8282.9|8297.4|8277.2|22
1709730000000|2024-03-06 13:00:00|8297.9|8282.9|8297.8|8282.8|8297.9|8282.9|8297.8|8282.8|2
1709730300000|2024-03-06 13:05:00|8297.7|8282.7|8301.7|8276.7|8302.4|8282.7|8297.3|8276.5|39
1709730600000|2024-03-06 13:10:00|8301.6|8276.6|8301.7|8276.7|8302.3|8281.8|8296.4|8276.3|26
1709730900000|2024-03-06 13:15:00|8301.5|8276.5|8301.6|8276.6|8301.7|8276.7|8301|8276|42
1709731200000|2024-03-06 13:20:00|8301.5|8276.5|8296.3|8281.3|8301.6|8281.4|8296.3|8276.3|18
1709731500000|2024-03-06 13:25:00|8296.2|8281.2|8300.9|8275.9|8300.9|8281.2|8295.8|8275.9|10
1709731800000|2024-03-06 13:30:00|8301|8276|8296|8281|8301.1|8281.2|8296|8275.8|20
1709732100000|2024-03-06 13:35:00|8296.1|8281.1|8296.3|8281.3|8296.3|8281.3|8296|8281|4
1709732400000|2024-03-06 13:40:00|8296.2|8281.2|8296.2|8281.2|8296.3|8281.3|8295.9|8280.9|18
1709732700000|2024-03-06 13:45:00|8296.3|8281.3|8296.2|8281.2|8296.3|8281.3|8295.7|8280.7|5
1709733000000|2024-03-06 13:50:00|8295.7|8280.7|8295.6|8280.6|8295.8|8280.8|8295.6|8280.6|9
1709733300000|2024-03-06 13:55:00|8295.7|8280.7|8295.7|8280.7|8295.7|8280.7|8295.5|8280.5|7
1709733600000|2024-03-06 14:00:00|8296.1|8281.1|8296.1|8281.1|8296.4|8281.4|8296.1|8281.1|4
1709733900000|2024-03-06 14:05:00|8296.2|8281.2|8296.3|8281.3|8296.3|8281.3|8296.1|8281.1|4
1709734200000|2024-03-06 14:10:00|8296.4|8281.4|8296.5|8281.5|8296.5|8281.5|8296.4|8281.4|2
1709734500000|2024-03-06 14:15:00|8296.4|8281.4|8296.5|8281.5|8296.5|8281.5|8296.4|8281.4|2
1709734800000|2024-03-06 14:20:00|8296.4|8281.4|8296.5|8281.5|8296.5|8281.5|8296.4|8281.4|2
1709735100000|2024-03-06 14:25:00|8296.6|8281.6|8296.5|8281.5|8296.6|8281.6|8296.5|8281.5|2
1709735400000|2024-03-06 14:30:00|8296.6|8281.6|8296.4|8281.4|8301.7|8281.9|8296.3|8276.7|10
1709735700000|2024-03-06 14:35:00|8296.5|8281.5|8296.5|8281.5|8296.5|8281.5|8296.4|8281.4|5
1709736000000|2024-03-06 14:40:00|8296.3|8281.3|8295.7|8280.7|8296.4|8281.4|8295.7|8280.7|14
1709736300000|2024-03-06 14:45:00|8295.8|8280.8|8296.3|8281.3|8296.5|8281.5|8295.6|8280.6|33
1709736600000|2024-03-06 14:50:00|8296.4|8281.4|8296.5|8281.5|8301.6|8281.6|8296.4|8276.5|7
1709736900000|2024-03-06 14:55:00|8296.6|8281.6|8299.7|8274.7|8301.6|8281.6|8296.6|8274.7|6
1709737200000|2024-03-06 15:00:00|8301.6|8276.6|8296.2|8281.2|8301.9|8281.4|8295.8|8276.3|27
1709737500000|2024-03-06 15:05:00|8296.3|8281.3|8296.1|8281.1|8296.4|8281.4|8296.1|8281.1|6
1709737800000|2024-03-06 15:10:00|8296.2|8281.2|8296.1|8281.1|8296.2|8281.2|8296.1|8281.1|4
1709738100000|2024-03-06 15:15:00|8296|8281|8296.1|8281.1|8296.1|8281.1|8296|8281|2
1709738400000|2024-03-06 15:20:00|8296.2|8281.2|8301.2|8276.2|8301.2|8281.2|8296.2|8276.2|2
1709739000000|2024-03-06 15:30:00|8301.3|8276.3|8297.3|8282.3|8302.9|8282.4|8297.2|8276.3|20
1709739300000|2024-03-06 15:35:00|8297.2|8282.2|8297.2|8282.2|8297.2|8282.2|8296.9|8281.9|5
1709739600000|2024-03-06 15:40:00|8297.3|8282.3|8297.3|8282.3|8297.3|8282.3|8297.2|8282.2|3
1709739900000|2024-03-06 15:45:00|8297.2|8282.2|8297.1|8282.1|8297.2|8282.2|8296.9|8281.9|14
1709740200000|2024-03-06 15:50:00|8297.2|8282.2|8301.8|8276.8|8302.1|8282.2|8296.8|8276.8|10
1709740500000|2024-03-06 15:55:00|8296.7|8281.7|8296.7|8281.7|8296.7|8281.7|8296.7|8281.7|1
1709740800000|2024-03-06 16:00:00|8296.8|8281.8|8296.8|8281.8|8296.8|8281.8|8296.8|8281.8|1
1709741100000|2024-03-06 16:05:00|8296.9|8281.9|8296.7|8281.7|8296.9|8281.9|8296.7|8281.7|3
1709741400000|2024-03-06 16:10:00|8296.6|8281.6|8295.9|8280.9|8296.6|8281.6|8295.8|8280.8|5
1709741700000|2024-03-06 16:15:00|8300.8|8275.8|8300.9|8275.9|8301|8281.2|8295.5|8275.6|33
1709742000000|2024-03-06 16:20:00|8300.8|8275.8|8296.7|8281.7|8301.6|8281.7|8296.7|8275.6|28
1709742300000|2024-03-06 16:25:00|8296.8|8281.8|8297.2|8282.2|8301.8|8282.2|8296.7|8276.6|25
1709742600000|2024-03-06 16:30:00|8297.1|8282.1|8296.2|8281.2|8297.1|8282.1|8296.1|8281.1|6
1709742900000|2024-03-06 16:35:00|8296.1|8281.1|8301.3|8276.3|8301.3|8281.1|8296.1|8276.2|3
1709743200000|2024-03-06 16:40:00|8301.2|8276.2|8301.8|8276.8|8301.8|8276.8|8301.1|8276.1|5
1709743500000|2024-03-06 16:45:00|8302|8277|8302.5|8277.5|8302.5|8277.5|8302|8277|7
1709744100000|2024-03-06 16:55:00|8302.4|8277.4|8303.3|8278.3|8303.7|8283.6|8297.5|8277.4|16
1709744400000|2024-03-06 17:00:00|8303.2|8278.2|8302|8277|8303.2|8278.2|8301.6|8276.6|32
1709744700000|2024-03-06 17:05:00|8301.9|8276.9|8302.4|8277.4|8302.5|8277.5|8301.7|8276.7|17
1709745000000|2024-03-06 17:10:00|8302.5|8277.5|8302.6|8277.6|8302.7|8277.7|8302.4|8277.4|12
1709745300000|2024-03-06 17:15:00|8302.7|8277.7|8302.9|8277.9|8302.9|8277.9|8302.7|8277.7|3
1709745600000|2024-03-06 17:20:00|8303.1|8278.1|8303.8|8278.8|8303.8|8278.8|8303.1|8278.1|6
1709745900000|2024-03-06 17:25:00|8303.9|8278.9|8303.9|8278.9|8303.9|8278.9|8303.9|8278.9|1
1709746200000|2024-03-06 17:30:00|8304|8279|8304.5|8279.5|8304.5|8279.5|8303.9|8278.9|6
1709746500000|2024-03-06 17:35:00|8304.6|8279.6|8304.8|8279.8|8304.8|8279.8|8304.6|8279.6|3
1709746800000|2024-03-06 17:40:00|8304.9|8279.9|8299.8|8284.8|8304.9|8284.8|8299.8|8279.9|2
1709747400000|2024-03-06 17:50:00|8299.9|8284.9|8300.7|8285.7|8300.7|8285.7|8299.9|8284.9|5
1709747700000|2024-03-06 17:55:00|8305.2|8280.2|8305.7|8280.7|8305.7|8285.8|8300.1|8280.2|5
1709748000000|2024-03-06 18:00:00|8305.6|8280.6|8305.6|8280.6|8305.6|8280.6|8305.6|8280.6|1
1709748600000|2024-03-06 18:10:00|8305.5|8280.5|8305.5|8280.5|8305.5|8280.5|8305.5|8280.5|1
1709748900000|2024-03-06 18:15:00|8304.9|8279.9|8304.9|8279.9|8305.2|8280.2|8304.9|8279.9|4
1709749200000|2024-03-06 18:20:00|8300|8285|8299.9|8284.9|8300.3|8285.3|8299.9|8284.9|4
1709749500000|2024-03-06 18:25:00|8299.8|8284.8|8299.9|8284.9|8299.9|8284.9|8299.8|8284.8|2
1709749800000|2024-03-06 18:30:00|8300|8285|8305.5|8280.5|8305.6|8285.5|8300|8280.1|7
1709750100000|2024-03-06 18:35:00|8305.6|8280.6|8305.4|8280.4|8305.6|8280.6|8305.4|8280.4|11
1709750400000|2024-03-06 18:40:00|8305.3|8280.3|8304.8|8279.8|8305.3|8280.3|8304.8|8279.8|4
1709750700000|2024-03-06 18:45:00|8305|8280|8305.2|8280.2|8305.2|8280.2|8305|8280|7
1709751000000|2024-03-06 18:50:00|8305.3|8280.3|8305.5|8280.5|8305.5|8280.5|8305.1|8280.1|12
1709751300000|2024-03-06 18:55:00|8305.6|8280.6|8303.3|8278.3|8305.6|8280.6|8303.2|8278.2|7
1709751600000|2024-03-06 19:00:00|8305.2|8280.2|8305.2|8280.2|8305.2|8280.2|8305.1|8280.1|3
1709751900000|2024-03-06 19:05:00|8305.3|8280.3|8305.5|8280.5|8305.5|8280.5|8305.2|8280.2|11
1709752200000|2024-03-06 19:10:00|8305.4|8280.4|8305.5|8280.5|8305.6|8280.6|8305.2|8280.2|28
1709752500000|2024-03-06 19:15:00|8305.4|8280.4|8305.5|8280.5|8305.6|8280.6|8305.3|8280.3|90
1709752800000|2024-03-06 19:20:00|8305.4|8280.4|8305.5|8280.5|8305.6|8280.6|8305.4|8280.4|3
1709753100000|2024-03-06 19:25:00|8305.6|8280.6|8305.4|8280.4|8305.6|8280.6|8305.4|8280.4|5
1709753700000|2024-03-06 19:35:00|8305|8280|8304.3|8279.3|8305|8280|8304.3|8279.3|4
1709754000000|2024-03-06 19:40:00|8304.2|8279.2|8304.2|8279.2|8304.2|8279.2|8304.2|8279.2|1
1709754300000|2024-03-06 19:45:00|8303.7|8278.7|8302.1|8277.1|8304|8279|8302|8277|13
1709754600000|2024-03-06 19:50:00|8302.2|8277.2|8302.2|8277.2|8302.2|8277.2|8302.2|8277.2|1
1709754900000|2024-03-06 19:55:00|8302.3|8277.3|8302.6|8277.6|8302.6|8277.6|8302.3|8277.3|5
1709755200000|2024-03-06 20:00:00|8302.5|8277.5|8303|8278|8303|8278|8302.5|8277.5|7
1709755500000|2024-03-06 20:05:00|8303.2|8278.2|8303.3|8278.3|8303.4|8278.4|8303.2|8278.2|3
1709755800000|2024-03-06 20:10:00|8303.4|8278.4|8297.9|8282.9|8303.4|8282.9|8297.9|8277.9|7
1709756400000|2024-03-06 20:20:00|8297.8|8282.8|8301.4|8276.4|8302.1|8282.8|8297.3|8276.4|8
1709756700000|2024-03-06 20:25:00|8301.5|8276.5|8301.5|8276.5|8301.5|8276.5|8301.3|8276.3|13
1709757000000|2024-03-06 20:30:00|8302.2|8277.2|8301.5|8276.5|8302.3|8277.3|8301.5|8276.5|4
1709757300000|2024-03-06 20:35:00|8301.4|8276.4|8301.4|8276.4|8301.4|8276.4|8301.4|8276.4|1
1709757600000|2024-03-06 20:40:00|8301.2|8276.2|8300.8|8275.8|8301.2|8276.2|8300.4|8275.4|22
1709757900000|2024-03-06 20:45:00|8301.6|8276.6|8300.9|8275.9|8301.6|8276.6|8300.9|8275.9|4
1709758200000|2024-03-06 20:50:00|8300.8|8275.8|8300.4|8275.4|8300.8|8275.8|8300.4|8275.4|3
1709758500000|2024-03-06 20:55:00|8300.7|8275.7|8300.9|8275.9|8300.9|8275.9|8300.7|8275.7|5
1709776800000|2024-03-07 02:00:00|8302.1|8277.1|8302.4|8277.4|8302.5|8277.5|8301.8|8276.8|7
1709777100000|2024-03-07 02:05:00|8302.5|8277.5|8302.5|8277.5|8302.5|8277.5|8302.5|8277.5|1
1709777400000|2024-03-07 02:10:00|8302.6|8277.6|8302.9|8277.9|8303.2|8278.2|8302.6|8277.6|10
1709777700000|2024-03-07 02:15:00|8303|8278|8302.6|8277.6|8303|8278|8302.6|8277.6|6
1709778000000|2024-03-07 02:20:00|8302.7|8277.7|8302.9|8277.9|8302.9|8277.9|8302.7|8277.7|3
1709778300000|2024-03-07 02:25:00|8303|8278|8303|8278|8303|8278|8302.8|8277.8|5
1709778600000|2024-03-07 02:30:00|8303.1|8278.1|8303|8278|8303.1|8278.1|8303|8278|4
1709778900000|2024-03-07 02:35:00|8303.1|8278.1|8303.1|8278.1|8303.1|8278.1|8303|8278|3
1709779500000|2024-03-07 02:45:00|8302.9|8277.9|8302.9|8277.9|8302.9|8277.9|8302.9|8277.9|1
1709779800000|2024-03-07 02:50:00|8302.8|8277.8|8302.9|8277.9|8302.9|8277.9|8302.8|8277.8|6
1709780100000|2024-03-07 02:55:00|8302.8|8277.8|8302.9|8277.9|8302.9|8277.9|8302.8|8277.8|2
1709780400000|2024-03-07 03:00:00|8303|8278|8297.5|8282.5|8303.1|8282.6|8297.3|8277.3|15
1709780700000|2024-03-07 03:05:00|8297.6|8282.6|8302.3|8277.3|8302.4|8282.6|8297.5|8277.3|4
1709781000000|2024-03-07 03:10:00|8302.1|8277.1|8302.2|8277.2|8302.2|8277.2|8302.1|8277.1|2
1709781300000|2024-03-07 03:15:00|8302.4|8277.4|8302.5|8277.5|8302.6|8277.6|8302.4|8277.4|4
1709781600000|2024-03-07 03:20:00|8302.6|8277.6|8302.6|8277.6|8302.6|8277.6|8302.5|8277.5|3
1709781900000|2024-03-07 03:25:00|8302.5|8277.5|8303|8278|8303.3|8278.3|8302.5|8277.5|10
1709782200000|2024-03-07 03:30:00|8302.9|8277.9|8301.9|8276.9|8302.9|8282.3|8297|8276.9|18
1709782500000|2024-03-07 03:35:00|8296.8|8281.8|8296.5|8281.5|8297.2|8282.2|8296.2|8281.2|27
1709782800000|2024-03-07 03:40:00|8296.4|8281.4|8295.4|8280.4|8296.7|8281.7|8295.2|8280.2|31
1709783100000|2024-03-07 03:45:00|8295.6|8280.6|8293.6|8278.6|8298.2|8280.7|8293.2|8273.2|66
1709783400000|2024-03-07 03:50:00|8293.7|8278.7|8295.9|8270.9|8298.4|8278.7|8291.1|8270.9|68
1709783700000|2024-03-07 03:55:00|8295.8|8270.8|8292|8267|8295.9|8270.9|8291.2|8266.2|118
1709784000000|2024-03-07 04:00:00|8292.1|8267.1|8294.3|8269.3|8294.3|8274.3|8287.3|8267.1|70
1709784300000|2024-03-07 04:05:00|8294.5|8269.5|8291.2|8276.2|8295|8276.2|8289.6|8269.5|62
1709784600000|2024-03-07 04:10:00|8291.1|8276.1|8294|8279|8294.1|8279.1|8291.1|8276.1|60
1709784900000|2024-03-07 04:15:00|8293.9|8278.9|8293.9|8278.9|8298.8|8279.1|8293.3|8273.5|41
1709785200000|2024-03-07 04:20:00|8294|8279|8294.8|8279.8|8294.8|8279.8|8293.9|8278.9|21
1709785500000|2024-03-07 04:25:00|8294.7|8279.7|8294|8279|8294.7|8279.7|8293.9|8278.9|13
1709785800000|2024-03-07 04:30:00|8293.9|8278.9|8292.6|8277.6|8293.9|8278.9|8292.6|8277.6|15
1709786100000|2024-03-07 04:35:00|8292.5|8277.5|8292.7|8277.7|8293.3|8278.3|8292.5|8277.5|13
1709786400000|2024-03-07 04:40:00|8292.8|8277.8|8292.6|8277.6|8293.8|8278.8|8292.2|8277.2|26
1709786700000|2024-03-07 04:45:00|8292.7|8277.7|8293.2|8278.2|8293.2|8278.2|8292.7|8277.7|16
1709787000000|2024-03-07 04:50:00|8293.1|8278.1|8292.5|8277.5|8293.2|8278.2|8292.5|8277.5|9
1709787300000|2024-03-07 04:55:00|8292.3|8277.3|8292.6|8277.6|8296.8|8277.8|8291.8|8271.8|16
1709787600000|2024-03-07 05:00:00|8292.8|8277.8|8293|8278|8297.8|8278.2|8292.8|8272.8|21
1709787900000|2024-03-07 05:05:00|8293.1|8278.1|8293.1|8278.1|8293.2|8278.2|8293|8278|9
1709788200000|2024-03-07 05:10:00|8293|8278|8292.9|8277.9|8293.2|8278.2|8292.6|8277.6|23
1709788500000|2024-03-07 05:15:00|8292.7|8277.7|8292.4|8277.4|8292.7|8277.7|8292.4|8277.4|6
1709788800000|2024-03-07 05:20:00|8292.5|8277.5|8292.1|8277.1|8297.4|8277.6|8292.1|8272.4|12
1709789100000|2024-03-07 05:25:00|8297|8272|8290.9|8275.9|8297|8276.9|8290.9|8272|19
1709789400000|2024-03-07 05:30:00|8290.8|8275.8|8291.2|8276.2|8291.5|8276.5|8290.7|8275.7|17
1709789700000|2024-03-07 05:35:00|8291.3|8276.3|8291.1|8276.1|8291.3|8276.3|8291.1|8276.1|5
1709790000000|2024-03-07 05:40:00|8291.2|8276.2|8291.5|8276.5|8291.5|8276.5|8291.2|8276.2|4
1709790300000|2024-03-07 05:45:00|8291.6|8276.6|8291.7|8276.7|8291.7|8276.7|8291.5|8276.5|6
1709790600000|2024-03-07 05:50:00|8291.6|8276.6|8292.5|8277.5|8292.6|8277.6|8291.6|8276.6|19
1709790900000|2024-03-07 05:55:00|8292.4|8277.4|8292.4|8277.4|8292.4|8277.4|8292.2|8277.2|7
1709791200000|2024-03-07 06:00:00|8292.3|8277.3|8292.3|8277.3|8292.4|8277.4|8292.2|8277.2|7
1709791500000|2024-03-07 06:05:00|8292.4|8277.4|8291.2|8276.2|8292.4|8277.4|8290.9|8275.9|28
1709791800000|2024-03-07 06:10:00|8291.3|8276.3|8291.3|8276.3|8291.3|8276.3|8291.3|8276.3|1
1709792100000|2024-03-07 06:15:00|8291.1|8276.1|8291.3|8276.3|8291.3|8276.3|8291.1|8276.1|3
1709792400000|2024-03-07 06:20:00|8291.2|8276.2|8290.8|8275.8|8291.2|8276.2|8290.8|8275.8|6
1709792700000|2024-03-07 06:25:00|8290.9|8275.9|8291.2|8276.2|8291.3|8276.3|8290.7|8275.7|11
1709793000000|2024-03-07 06:30:00|8291.1|8276.1|8291.3|8276.3|8291.3|8276.3|8291.1|8276.1|7
1709793300000|2024-03-07 06:35:00|8291|8276|8290.8|8275.8|8291.2|8276.2|8290.8|8275.8|17
1709793600000|2024-03-07 06:40:00|8290.5|8275.5|8290.4|8275.4|8290.7|8275.7|8290.3|8275.3|26
1709793900000|2024-03-07 06:45:00|8290.6|8275.6|8290.7|8275.7|8290.8|8275.8|8290.6|8275.6|6
1709794200000|2024-03-07 06:50:00|8290.8|8275.8|8290.7|8275.7|8290.8|8275.8|8290|8275|12
1709794500000|2024-03-07 06:55:00|8290.8|8275.8|8290.9|8275.9|8291.1|8276.1|8290.8|8275.8|8
1709794800000|2024-03-07 07:00:00|8291.1|8276.1|8291|8276|8291.1|8276.1|8290.8|8275.8|20
1709795100000|2024-03-07 07:05:00|8291.1|8276.1|8291.3|8276.3|8291.3|8276.3|8291.1|8276.1|3
1709795400000|2024-03-07 07:10:00|8291.2|8276.2|8291.2|8276.2|8291.3|8276.3|8291.2|8276.2|3
1709795700000|2024-03-07 07:15:00|8291.3|8276.3|8291.8|8276.8|8291.9|8276.9|8291.3|8276.3|11
1709796000000|2024-03-07 07:20:00|8291.9|8276.9|8297|8272|8297|8277.3|8291.9|8272|22
1709796300000|2024-03-07 07:25:00|8297.1|8272.1|8293.4|8278.4|8297.1|8278.4|8292.1|8271.8|45
1709796600000|2024-03-07 07:30:00|8293.3|8278.3|8293.7|8278.7|8293.8|8278.8|8293|8278|29
1709796900000|2024-03-07 07:35:00|8293.8|8278.8|8293.8|8278.8|8293.9|8278.9|8293.7|8278.7|9
1709797200000|2024-03-07 07:40:00|8293.6|8278.6|8293.7|8278.7|8293.7|8278.7|8293.3|8278.3|13
1709797500000|2024-03-07 07:45:00|8293.6|8278.6|8293.2|8278.2|8293.6|8278.6|8293.2|8278.2|10
1709797800000|2024-03-07 07:50:00|8293.1|8278.1|8293|8278|8293.1|8278.1|8292.9|8277.9|8
1709798100000|2024-03-07 07:55:00|8293.1|8278.1|8293|8278|8293.1|8278.1|8293|8278|10
1709798400000|2024-03-07 08:00:00|8292.9|8277.9|8292.7|8277.7|8298|8278|8292.7|8272.9|15
1709798700000|2024-03-07 08:05:00|8297.6|8272.6|8297.7|8272.7|8297.7|8277.8|8292.7|8272.6|14
1709799000000|2024-03-07 08:10:00|8297.6|8272.6|8297.1|8272.1|8297.6|8272.6|8297.1|8272.1|10
1709799300000|2024-03-07 08:15:00|8297.2|8272.2|8292.2|8277.2|8297.2|8277.2|8292.2|8272.2|2
1709799600000|2024-03-07 08:20:00|8292.1|8277.1|8291.7|8276.7|8292.3|8277.3|8291.6|8276.6|13
1709799900000|2024-03-07 08:25:00|8291.8|8276.8|8291.3|8276.3|8291.8|8276.8|8291.3|8276.3|3
1709800200000|2024-03-07 08:30:00|8291.2|8276.2|8291.1|8276.1|8291.2|8276.2|8291.1|8276.1|2
1709800500000|2024-03-07 08:35:00|8291.2|8276.2|8291.2|8276.2|8296.6|8276.4|8291.1|8271.6|22
1709800800000|2024-03-07 08:40:00|8291.1|8276.1|8291.2|8276.2|8296.5|8276.4|8290.8|8271.4|41
1709801100000|2024-03-07 08:45:00|8291.3|8276.3|8291.3|8276.3|8291.4|8276.4|8291.2|8276.2|7
1709801400000|2024-03-07 08:50:00|8291.4|8276.4|8291.8|8276.8|8291.8|8276.8|8291.4|8276.4|14
1709801700000|2024-03-07 08:55:00|8291.9|8276.9|8292|8277|8292.1|8277.1|8291.9|8276.9|6
1709802000000|2024-03-07 09:00:00|8292.1|8277.1|8297.1|8272.1|8297.1|8277.1|8292|8272|5
1709802300000|2024-03-07 09:05:00|8297|8272|8292.9|8277.9|8297.1|8277.9|8292.1|8271.7|19
1709802600000|2024-03-07 09:10:00|8292.8|8277.8|8292.8|8277.8|8293|8278|8292.8|8277.8|4
1709803200000|2024-03-07 09:20:00|8293|8278|8293.1|8278.1|8293.1|8278.1|8293|8278|4
1709803500000|2024-03-07 09:25:00|8293|8278|8293.3|8278.3|8297.9|8278.4|8293|8272.9|14
1709803800000|2024-03-07 09:30:00|8293.4|8278.4|8294.1|8279.1|8294.3|8279.3|8293.4|8278.4|13
1709804100000|2024-03-07 09:35:00|8294.2|8279.2|8293.8|8278.8|8294.2|8279.2|8293.7|8278.7|14
1709804400000|2024-03-07 09:40:00|8293.7|8278.7|8293.7|8278.7|8294|8279|8293.7|8278.7|7
1709804700000|2024-03-07 09:45:00|8293.8|8278.8|8293.7|8278.7|8293.8|8278.8|8293.7|8278.7|2
1709805000000|2024-03-07 09:50:00|8293.6|8278.6|8293.7|8278.7|8293.7|8278.7|8293.6|8278.6|2
1709805300000|2024-03-07 09:55:00|8293.6|8278.6|8293.1|8278.1|8293.9|8278.9|8293|8278|37
1709805600000|2024-03-07 10:00:00|8293.2|8278.2|8291.4|8276.4|8293.2|8278.2|8291.2|8276.2|25
1709805900000|2024-03-07 10:05:00|8291.3|8276.3|8290.2|8275.2|8291.4|8276.4|8289.8|8274.8|66
1709806200000|2024-03-07 10:10:00|8290.1|8275.1|8293.4|8268.4|8295.1|8275.1|8289.5|8268.4|36
1709806500000|2024-03-07 10:15:00|8293.5|8268.5|8292.5|8267.5|8293.6|8268.6|8292.5|8267.5|13
1709806800000|2024-03-07 10:20:00|8292.4|8267.4|8291.8|8266.8|8292.5|8267.5|8291.1|8266.1|28
1709807100000|2024-03-07 10:25:00|8291.9|8266.9|8291.8|8266.8|8292|8267|8291.7|8266.7|15
1709807400000|2024-03-07 10:30:00|8291.9|8266.9|8291.8|8266.8|8291.9|8266.9|8291.8|8266.8|4
1709807700000|2024-03-07 10:35:00|8291.9|8266.9|8291.9|8266.9|8291.9|8266.9|8291.9|8266.9|1
1709808000000|2024-03-07 10:40:00|8291.2|8266.2|8285.8|8270.8|8291.2|8271.3|8285.8|8266.2|16
1709808300000|2024-03-07 10:45:00|8285.7|8270.7|8283.1|8268.1|8288.3|8270.7|8283|8263.1|46
1709808600000|2024-03-07 10:50:00|8283|8268|8282.5|8267.5|8286.6|8268|8280.7|8260.7|71
1709808900000|2024-03-07 10:55:00|8282.6|8267.6|8281.2|8266.2|8282.9|8267.9|8280.8|8265.8|40
1709809200000|2024-03-07 11:00:00|8286.4|8261.4|8286.8|8261.8|8287.1|8266.6|8281.4|8261.2|29
1709809500000|2024-03-07 11:05:00|8286.9|8261.9|8286.8|8261.8|8287|8262|8286.6|8261.6|13
1709809800000|2024-03-07 11:10:00|8286.7|8261.7|8286.2|8261.2|8286.8|8266.7|8281.4|8261.1|31
1709810100000|2024-03-07 11:15:00|8286.1|8261.1|8285.8|8260.8|8286.1|8265.5|8280.5|8260.3|27
1709810400000|2024-03-07 11:20:00|8285.7|8260.7|8286.1|8261.1|8286.1|8265.8|8280.6|8260.6|17
1709810700000|2024-03-07 11:25:00|8286|8261|8286.6|8261.6|8286.9|8267.1|8281.7|8261|39
1709811000000|2024-03-07 11:30:00|8286.7|8261.7|8282.2|8267.2|8286.8|8267.4|8281.9|8261.7|7
1709811300000|2024-03-07 11:35:00|8282.3|8267.3|8288.3|8263.3|8288.3|8268.8|8282.3|8263.3|9
1709811600000|2024-03-07 11:40:00|8288.2|8263.2|8284.3|8269.3|8289.1|8269.3|8283.5|8263|14
1709811900000|2024-03-07 11:45:00|8284.2|8269.2|8284.8|8269.8|8289.9|8270.2|8283.9|8263.9|15
1709812200000|2024-03-07 11:50:00|8284.7|8269.7|8289.5|8264.5|8289.9|8269.8|8284.4|8264.5|23
1709812500000|2024-03-07 11:55:00|8284.5|8269.5|8284.5|8269.5|8289.6|8269.8|8284.5|8264.6|9
1709812800000|2024-03-07 12:00:00|8284.6|8269.6|8283.9|8268.9|8284.6|8269.6|8283.8|8268.8|24
1709813100000|2024-03-07 12:05:00|8283.8|8268.8|8283.7|8268.7|8283.8|8268.8|8283.7|8268.7|2
1709813400000|2024-03-07 12:10:00|8283.8|8268.8|8283.8|8268.8|8283.8|8268.8|8283.8|8268.8|1
1709813700000|2024-03-07 12:15:00|8283.9|8268.9|8284|8269|8284|8269|8283.9|8268.9|2
1709814000000|2024-03-07 12:20:00|8283.9|8268.9|8284|8269|8284|8269|8283.8|8268.8|4
1709814600000|2024-03-07 12:30:00|8284.1|8269.1|8284.2|8269.2|8284.2|8269.2|8284.1|8269.1|2
1709814900000|2024-03-07 12:35:00|8284.1|8269.1|8284.1|8269.1|8284.1|8269.1|8284|8269|3
1709815200000|2024-03-07 12:40:00|8284.2|8269.2|8284.1|8269.1|8284.2|8269.2|8284|8269|8
1709815500000|2024-03-07 12:45:00|8289|8264|8289|8264|8289|8264|8289|8264|1
1709815800000|2024-03-07 12:50:00|8284|8269|8284|8269|8284.1|8269.1|8284|8269|5
1709816100000|2024-03-07 12:55:00|8283.9|8268.9|8284.3|8269.3|8284.4|8269.4|8283.9|8268.9|9
1709816400000|2024-03-07 13:00:00|8284.4|8269.4|8285.2|8270.2|8285.4|8270.4|8284.4|8269.4|15
1709816700000|2024-03-07 13:05:00|8285.1|8270.1|8285.2|8270.2|8285.2|8270.2|8284.9|8269.9|6
1709817000000|2024-03-07 13:10:00|8284.9|8269.9|8290.3|8265.3|8290.3|8270.3|8284.6|8265.2|14
1709817300000|2024-03-07 13:15:00|8290.2|8265.2|8290.1|8265.1|8290.3|8265.3|8290|8265|9
1709817600000|2024-03-07 13:20:00|8290|8265|8284.9|8269.9|8290.2|8270|8284.9|8264.9|13
1709817900000|2024-03-07 13:25:00|8284.8|8269.8|8289.3|8264.3|8289.3|8269.9|8284.7|8263.8|11
1709818200000|2024-03-07 13:30:00|8290.3|8265.3|8285.1|8270.1|8290.3|8270.1|8284.9|8264.9|13
1709818500000|2024-03-07 13:35:00|8285.2|8270.2|8290.1|8265.1|8290.2|8270.2|8285|8265.1|8
1709818800000|2024-03-07 13:40:00|8290.2|8265.2|8285.2|8270.2|8290.2|8270.2|8285.1|8265.1|6
1709819100000|2024-03-07 13:45:00|8285.3|8270.3|8285.2|8270.2|8285.3|8270.3|8285.2|8270.2|2
1709819400000|2024-03-07 13:50:00|8285.1|8270.1|8285.2|8270.2|8285.2|8270.2|8285.1|8270.1|2
1709819700000|2024-03-07 13:55:00|8285.1|8270.1|8285.1|8270.1|8290|8270.2|8284.9|8264.5|15
1709820000000|2024-03-07 14:00:00|8285.2|8270.2|8285.3|8270.3|8290.5|8270.6|8285.2|8265.1|15
1709820600000|2024-03-07 14:10:00|8290.2|8265.2|8285.7|8270.7|8290.3|8270.8|8285.7|8265.2|7
1709820900000|2024-03-07 14:15:00|8285.8|8270.8|8285.8|8270.8|8285.8|8270.8|8285.7|8270.7|5
1709821200000|2024-03-07 14:20:00|8285.7|8270.7|8285.6|8270.6|8285.7|8270.7|8285.2|8270.2|7
1709821500000|2024-03-07 14:25:00|8285.7|8270.7|8285.9|8270.9|8290.8|8271.2|8285.7|8265.6|30
1709821800000|2024-03-07 14:30:00|8285.8|8270.8|8285.6|8270.6|8290.5|8270.8|8285.5|8265.5|15
1709822100000|2024-03-07 14:35:00|8290.5|8265.5|8285.5|8270.5|8290.5|8270.7|8285.4|8265.2|15
1709822400000|2024-03-07 14:40:00|8285.6|8270.6|8285.6|8270.6|8290.5|8270.6|8285.4|8265.5|14
1709822700000|2024-03-07 14:45:00|8285.5|8270.5|8289.8|8264.8|8290|8270.6|8285.3|8264.8|8
1709823000000|2024-03-07 14:50:00|8289.7|8264.7|8289.3|8264.3|8289.7|8264.7|8288.9|8263.9|11
1709823300000|2024-03-07 14:55:00|8289.2|8264.2|8285.4|8270.4|8289.8|8270.5|8285|8264.2|13
1709823600000|2024-03-07 15:00:00|8290.5|8265.5|8284.7|8269.7|8290.6|8269.7|8284.6|8264.6|18
1709823900000|2024-03-07 15:05:00|8289.8|8264.8|8289.8|8264.8|8290.1|8270|8284.8|8264.8|13
1709824200000|2024-03-07 15:10:00|8289.6|8264.6|8284.5|8269.5|8290.1|8269.8|8284.5|8264.4|21
1709824500000|2024-03-07 15:15:00|8284.6|8269.6|8284.5|8269.5|8284.6|8269.6|8284.1|8269.1|15
1709824800000|2024-03-07 15:20:00|8284.6|8269.6|8284.3|8269.3|8284.6|8269.6|8284.2|8269.2|12
1709825100000|2024-03-07 15:25:00|8284.2|8269.2|8289|8264|8289.2|8269.3|8283.6|8263.6|26
1709825400000|2024-03-07 15:30:00|8288.9|8263.9|8288.6|8263.6|8289|8268.4|8283.4|8262.8|33
1709825700000|2024-03-07 15:35:00|8288.5|8263.5|8288.4|8263.4|8288.6|8263.6|8288|8263|18
1709826000000|2024-03-07 15:40:00|8288.5|8263.5|8282.7|8267.7|8288.7|8268.3|8282.7|8263.2|26
1709826300000|2024-03-07 15:45:00|8282.8|8267.8|8287.3|8262.3|8287.5|8267.8|8282|8261.9|22
1709826600000|2024-03-07 15:50:00|8282.6|8267.6|8282.5|8267.5|8282.7|8267.7|8282.5|8267.5|3
1709826900000|2024-03-07 15:55:00|8287.5|8262.5|8287.7|8262.7|8288.1|8263.1|8287.4|8262.4|15
1709827200000|2024-03-07 16:00:00|8287.6|8262.6|8282.7|8267.7|8287.6|8267.7|8282.6|8262.4|9
1709827500000|2024-03-07 16:05:00|8282.6|8267.6|8282.6|8267.6|8287.8|8267.9|8282.6|8262.7|12
1709827800000|2024-03-07 16:10:00|8282.7|8267.7|8283.3|8268.3|8288.4|8268.3|8282.7|8263.2|7
1709828100000|2024-03-07 16:15:00|8283.4|8268.4|8283.5|8268.5|8283.6|8268.6|8283.4|8268.4|4
1709828400000|2024-03-07 16:20:00|8288.4|8263.4|8284.2|8269.2|8289.4|8269.4|8283.5|8263.4|9
1709828700000|2024-03-07 16:25:00|8284.1|8269.1|8283.6|8268.6|8284.2|8269.2|8283.4|8268.4|13
1709829000000|2024-03-07 16:30:00|8289|8264|8288.8|8263.8|8289.4|8264.4|8288.2|8263.2|33
1709829300000|2024-03-07 16:35:00|8288.9|8263.9|8289.3|8264.3|8289.8|8269.7|8283.9|8263.8|31
1709829600000|2024-03-07 16:40:00|8284.4|8269.4|8289.1|8264.1|8289.2|8269.4|8283.8|8263.7|17
1709829900000|2024-03-07 16:45:00|8284.1|8269.1|8288.4|8263.4|8289.1|8269.2|8284.1|8263.4|11
1709830200000|2024-03-07 16:50:00|8288.3|8263.3|8288.3|8263.3|8288.4|8263.4|8288.2|8263.2|7
1709830500000|2024-03-07 16:55:00|8288.4|8263.4|8288.8|8263.8|8288.8|8263.8|8288.4|8263.4|4
1709830800000|2024-03-07 17:00:00|8288.7|8263.7|8288.2|8263.2|8288.7|8263.7|8288.2|8263.2|11
1709831100000|2024-03-07 17:05:00|8288.3|8263.3|8288.3|8263.3|8288.9|8263.9|8288.3|8263.3|18
1709831700000|2024-03-07 17:15:00|8288.2|8263.2|8282.7|8267.7|8288.3|8267.7|8282.7|8262.7|14
1709832000000|2024-03-07 17:20:00|8282.8|8267.8|8282.6|8267.6|8282.8|8267.8|8282.4|8267.4|4
1709832600000|2024-03-07 17:30:00|8282.7|8267.7|8288.3|8263.3|8288.3|8267.7|8282.7|8263.1|8
1709832900000|2024-03-07 17:35:00|8288.4|8263.4|8289.2|8264.2|8289.4|8264.4|8288.3|8263.3|22
1709833200000|2024-03-07 17:40:00|8289.1|8264.1|8288.5|8263.5|8289.3|8264.3|8288.5|8263.5|19
1709833500000|2024-03-07 17:45:00|8288.6|8263.6|8289.2|8264.2|8289.6|8264.6|8288.6|8263.6|55
1709833800000|2024-03-07 17:50:00|8289.3|8264.3|8288.7|8263.7|8289.3|8264.3|8288.7|8263.7|50
1709834100000|2024-03-07 17:55:00|8288.6|8263.6|8288.8|8263.8|8288.9|8263.9|8288.6|8263.6|8
1709834400000|2024-03-07 18:00:00|8288.7|8263.7|8287.7|8262.7|8288.8|8263.8|8287.3|8262.3|31
1709834700000|2024-03-07 18:05:00|8287.6|8262.6|8284.1|8269.1|8288.8|8269.3|8284.1|8262.6|21
1709835000000|2024-03-07 18:10:00|8284.2|8269.2|8290.2|8265.2|8290.2|8270.2|8284.1|8265.2|13
1709835300000|2024-03-07 18:15:00|8290.3|8265.3|8290.2|8265.2|8290.3|8265.3|8290.2|8265.2|2
1709835900000|2024-03-07 18:25:00|8290.3|8265.3|8290.1|8265.1|8291|8266|8290.1|8265.1|5
1709836200000|2024-03-07 18:30:00|8290.2|8265.2|8290.1|8265.1|8290.2|8265.2|8290.1|8265.1|2
1709837400000|2024-03-07 18:50:00|8289.7|8264.7|8289.6|8264.6|8289.7|8269.7|8284.7|8264.5|7
1709837700000|2024-03-07 18:55:00|8289.5|8264.5|8289.3|8264.3|8290.2|8269.4|8284.4|8264.3|18
1709838000000|2024-03-07 19:00:00|8284.3|8269.3|8290.2|8265.2|8290.2|8270.5|8284.3|8265.2|5
1709838300000|2024-03-07 19:05:00|8290.3|8265.3|8290.3|8265.3|8290.3|8265.3|8290.3|8265.3|1
1709838900000|2024-03-07 19:15:00|8290.2|8265.2|8290.1|8265.1|8290.2|8265.2|8290.1|8265.1|2
1709839800000|2024-03-07 19:30:00|8290.7|8265.7|8290.2|8265.2|8290.7|8265.7|8290.2|8265.2|3
1709840100000|2024-03-07 19:35:00|8290.3|8265.3|8290.4|8265.4|8290.7|8265.7|8290.3|8265.3|4
1709840400000|2024-03-07 19:40:00|8290.3|8265.3|8290.3|8265.3|8290.3|8265.3|8290.3|8265.3|1
1709840700000|2024-03-07 19:45:00|8285.2|8270.2|8285.2|8270.2|8285.2|8270.2|8285.1|8270.1|3
1709841000000|2024-03-07 19:50:00|8285.1|8270.1|8285.1|8270.1|8285.1|8270.1|8285.1|8270.1|1
1709841300000|2024-03-07 19:55:00|8290.1|8265.1|8290.2|8265.2|8290.4|8265.4|8290.1|8265.1|5
1709841600000|2024-03-07 20:00:00|8290.1|8265.1|8290.2|8265.2|8290.2|8265.2|8290.1|8265.1|2
1709841900000|2024-03-07 20:05:00|8290.1|8265.1|8290.1|8265.1|8290.2|8265.2|8290.1|8265.1|3
1709842200000|2024-03-07 20:10:00|8290|8265|8290.1|8265.1|8290.1|8265.1|8290|8265|2
1709842500000|2024-03-07 20:15:00|8290|8265|8290.1|8265.1|8290.1|8265.1|8290|8265|4
1709842800000|2024-03-07 20:20:00|8290|8265|8289.9|8264.9|8290|8265|8289.9|8264.9|2
1709843100000|2024-03-07 20:25:00|8290|8265|8289.9|8264.9|8290|8265|8289.9|8264.9|2
1709843400000|2024-03-07 20:30:00|8289.7|8264.7|8290|8265|8290|8265|8289.7|8264.7|3
1709844000000|2024-03-07 20:40:00|8290.1|8265.1|8290.4|8265.4|8290.4|8270.4|8285.3|8265.1|8
1709844300000|2024-03-07 20:45:00|8290.3|8265.3|8290.4|8265.4|8290.4|8270.4|8285.3|8265.3|6
1709844600000|2024-03-07 20:50:00|8290.5|8265.5|8290.4|8265.4|8290.5|8265.5|8290.4|8265.4|2
1709844900000|2024-03-07 20:55:00|8290.3|8265.3|8290.4|8265.4|8290.5|8265.5|8290.3|8265.3|4
1709776800000|2024-03-07 02:00:00|8302.1|8277.1|8302.4|8277.4|8302.5|8277.5|8301.8|8276.8|7
1709777100000|2024-03-07 02:05:00|8302.5|8277.5|8302.5|8277.5|8302.5|8277.5|8302.5|8277.5|1
1709777400000|2024-03-07 02:10:00|8302.6|8277.6|8302.9|8277.9|8303.2|8278.2|8302.6|8277.6|10
1709777700000|2024-03-07 02:15:00|8303|8278|8302.6|8277.6|8303|8278|8302.6|8277.6|6
1709778000000|2024-03-07 02:20:00|8302.7|8277.7|8302.9|8277.9|8302.9|8277.9|8302.7|8277.7|3
1709778300000|2024-03-07 02:25:00|8303|8278|8303|8278|8303|8278|8302.8|8277.8|5
1709778600000|2024-03-07 02:30:00|8303.1|8278.1|8303|8278|8303.1|8278.1|8303|8278|4
1709778900000|2024-03-07 02:35:00|8303.1|8278.1|8303.1|8278.1|8303.1|8278.1|8303|8278|3
1709779500000|2024-03-07 02:45:00|8302.9|8277.9|8302.9|8277.9|8302.9|8277.9|8302.9|8277.9|1
1709779800000|2024-03-07 02:50:00|8302.8|8277.8|8302.9|8277.9|8302.9|8277.9|8302.8|8277.8|6
1709780100000|2024-03-07 02:55:00|8302.8|8277.8|8302.9|8277.9|8302.9|8277.9|8302.8|8277.8|2
1709780400000|2024-03-07 03:00:00|8303|8278|8297.5|8282.5|8303.1|8282.6|8297.3|8277.3|15
1709780700000|2024-03-07 03:05:00|8297.6|8282.6|8302.3|8277.3|8302.4|8282.6|8297.5|8277.3|4
1709781000000|2024-03-07 03:10:00|8302.1|8277.1|8302.2|8277.2|8302.2|8277.2|8302.1|8277.1|2
1709781300000|2024-03-07 03:15:00|8302.4|8277.4|8302.5|8277.5|8302.6|8277.6|8302.4|8277.4|4
1709781600000|2024-03-07 03:20:00|8302.6|8277.6|8302.6|8277.6|8302.6|8277.6|8302.5|8277.5|3
1709781900000|2024-03-07 03:25:00|8302.5|8277.5|8303|8278|8303.3|8278.3|8302.5|8277.5|10
1709782200000|2024-03-07 03:30:00|8302.9|8277.9|8301.9|8276.9|8302.9|8282.3|8297|8276.9|18
1709782500000|2024-03-07 03:35:00|8296.8|8281.8|8296.5|8281.5|8297.2|8282.2|8296.2|8281.2|27
1709782800000|2024-03-07 03:40:00|8296.4|8281.4|8295.4|8280.4|8296.7|8281.7|8295.2|8280.2|31
1709783100000|2024-03-07 03:45:00|8295.6|8280.6|8293.6|8278.6|8298.2|8280.7|8293.2|8273.2|66
1709783400000|2024-03-07 03:50:00|8293.7|8278.7|8295.9|8270.9|8298.4|8278.7|8291.1|8270.9|68
1709783700000|2024-03-07 03:55:00|8295.8|8270.8|8292|8267|8295.9|8270.9|8291.2|8266.2|118
1709784000000|2024-03-07 04:00:00|8292.1|8267.1|8294.3|8269.3|8294.3|8274.3|8287.3|8267.1|70
1709784300000|2024-03-07 04:05:00|8294.5|8269.5|8291.2|8276.2|8295|8276.2|8289.6|8269.5|62
1709784600000|2024-03-07 04:10:00|8291.1|8276.1|8294|8279|8294.1|8279.1|8291.1|8276.1|60
1709784900000|2024-03-07 04:15:00|8293.9|8278.9|8293.9|8278.9|8298.8|8279.1|8293.3|8273.5|41
1709785200000|2024-03-07 04:20:00|8294|8279|8294.8|8279.8|8294.8|8279.8|8293.9|8278.9|21
1709785500000|2024-03-07 04:25:00|8294.7|8279.7|8294|8279|8294.7|8279.7|8293.9|8278.9|13
1709785800000|2024-03-07 04:30:00|8293.9|8278.9|8292.6|8277.6|8293.9|8278.9|8292.6|8277.6|15
1709786100000|2024-03-07 04:35:00|8292.5|8277.5|8292.7|8277.7|8293.3|8278.3|8292.5|8277.5|13
1709786400000|2024-03-07 04:40:00|8292.8|8277.8|8292.6|8277.6|8293.8|8278.8|8292.2|8277.2|26
1709786700000|2024-03-07 04:45:00|8292.7|8277.7|8293.2|8278.2|8293.2|8278.2|8292.7|8277.7|16
1709787000000|2024-03-07 04:50:00|8293.1|8278.1|8292.5|8277.5|8293.2|8278.2|8292.5|8277.5|9
1709787300000|2024-03-07 04:55:00|8292.3|8277.3|8292.6|8277.6|8296.8|8277.8|8291.8|8271.8|16
1709787600000|2024-03-07 05:00:00|8292.8|8277.8|8293|8278|8297.8|8278.2|8292.8|8272.8|21
1709787900000|2024-03-07 05:05:00|8293.1|8278.1|8293.1|8278.1|8293.2|8278.2|8293|8278|9
1709788200000|2024-03-07 05:10:00|8293|8278|8292.9|8277.9|8293.2|8278.2|8292.6|8277.6|23
1709788500000|2024-03-07 05:15:00|8292.7|8277.7|8292.4|8277.4|8292.7|8277.7|8292.4|8277.4|6
1709788800000|2024-03-07 05:20:00|8292.5|8277.5|8292.1|8277.1|8297.4|8277.6|8292.1|8272.4|12
1709789100000|2024-03-07 05:25:00|8297|8272|8290.9|8275.9|8297|8276.9|8290.9|8272|19
1709789400000|2024-03-07 05:30:00|8290.8|8275.8|8291.2|8276.2|8291.5|8276.5|8290.7|8275.7|17
1709789700000|2024-03-07 05:35:00|8291.3|8276.3|8291.1|8276.1|8291.3|8276.3|8291.1|8276.1|5
1709790000000|2024-03-07 05:40:00|8291.2|8276.2|8291.5|8276.5|8291.5|8276.5|8291.2|8276.2|4
1709790300000|2024-03-07 05:45:00|8291.6|8276.6|8291.7|8276.7|8291.7|8276.7|8291.5|8276.5|6
1709790600000|2024-03-07 05:50:00|8291.6|8276.6|8292.5|8277.5|8292.6|8277.6|8291.6|8276.6|19
1709790900000|2024-03-07 05:55:00|8292.4|8277.4|8292.4|8277.4|8292.4|8277.4|8292.2|8277.2|7
1709791200000|2024-03-07 06:00:00|8292.3|8277.3|8292.3|8277.3|8292.4|8277.4|8292.2|8277.2|7
1709791500000|2024-03-07 06:05:00|8292.4|8277.4|8291.2|8276.2|8292.4|8277.4|8290.9|8275.9|28
1709791800000|2024-03-07 06:10:00|8291.3|8276.3|8291.3|8276.3|8291.3|8276.3|8291.3|8276.3|1
1709792100000|2024-03-07 06:15:00|8291.1|8276.1|8291.3|8276.3|8291.3|8276.3|8291.1|8276.1|3
1709792400000|2024-03-07 06:20:00|8291.2|8276.2|8290.8|8275.8|8291.2|8276.2|8290.8|8275.8|6
1709792700000|2024-03-07 06:25:00|8290.9|8275.9|8291.2|8276.2|8291.3|8276.3|8290.7|8275.7|11
1709793000000|2024-03-07 06:30:00|8291.1|8276.1|8291.3|8276.3|8291.3|8276.3|8291.1|8276.1|7
1709793300000|2024-03-07 06:35:00|8291|8276|8290.8|8275.8|8291.2|8276.2|8290.8|8275.8|17
1709793600000|2024-03-07 06:40:00|8290.5|8275.5|8290.4|8275.4|8290.7|8275.7|8290.3|8275.3|26
1709793900000|2024-03-07 06:45:00|8290.6|8275.6|8290.7|8275.7|8290.8|8275.8|8290.6|8275.6|6
1709794200000|2024-03-07 06:50:00|8290.8|8275.8|8290.7|8275.7|8290.8|8275.8|8290|8275|12
1709794500000|2024-03-07 06:55:00|8290.8|8275.8|8290.9|8275.9|8291.1|8276.1|8290.8|8275.8|8
1709794800000|2024-03-07 07:00:00|8291.1|8276.1|8291|8276|8291.1|8276.1|8290.8|8275.8|20
1709795100000|2024-03-07 07:05:00|8291.1|8276.1|8291.3|8276.3|8291.3|8276.3|8291.1|8276.1|3
1709795400000|2024-03-07 07:10:00|8291.2|8276.2|8291.2|8276.2|8291.3|8276.3|8291.2|8276.2|3
1709795700000|2024-03-07 07:15:00|8291.3|8276.3|8291.8|8276.8|8291.9|8276.9|8291.3|8276.3|11
1709796000000|2024-03-07 07:20:00|8291.9|8276.9|8297|8272|8297|8277.3|8291.9|8272|22
1709796300000|2024-03-07 07:25:00|8297.1|8272.1|8293.4|8278.4|8297.1|8278.4|8292.1|8271.8|45
1709796600000|2024-03-07 07:30:00|8293.3|8278.3|8293.7|8278.7|8293.8|8278.8|8293|8278|29
1709796900000|2024-03-07 07:35:00|8293.8|8278.8|8293.8|8278.8|8293.9|8278.9|8293.7|8278.7|9
1709797200000|2024-03-07 07:40:00|8293.6|8278.6|8293.7|8278.7|8293.7|8278.7|8293.3|8278.3|13
1709797500000|2024-03-07 07:45:00|8293.6|8278.6|8293.2|8278.2|8293.6|8278.6|8293.2|8278.2|10
1709797800000|2024-03-07 07:50:00|8293.1|8278.1|8293|8278|8293.1|8278.1|8292.9|8277.9|8
1709798100000|2024-03-07 07:55:00|8293.1|8278.1|8293|8278|8293.1|8278.1|8293|8278|10
1709798400000|2024-03-07 08:00:00|8292.9|8277.9|8292.7|8277.7|8298|8278|8292.7|8272.9|15
1709798700000|2024-03-07 08:05:00|8297.6|8272.6|8297.7|8272.7|8297.7|8277.8|8292.7|8272.6|14
1709799000000|2024-03-07 08:10:00|8297.6|8272.6|8297.1|8272.1|8297.6|8272.6|8297.1|8272.1|10
1709799300000|2024-03-07 08:15:00|8297.2|8272.2|8292.2|8277.2|8297.2|8277.2|8292.2|8272.2|2
1709799600000|2024-03-07 08:20:00|8292.1|8277.1|8291.7|8276.7|8292.3|8277.3|8291.6|8276.6|13
1709799900000|2024-03-07 08:25:00|8291.8|8276.8|8291.3|8276.3|8291.8|8276.8|8291.3|8276.3|3
1709800200000|2024-03-07 08:30:00|8291.2|8276.2|8291.1|8276.1|8291.2|8276.2|8291.1|8276.1|2
1709800500000|2024-03-07 08:35:00|8291.2|8276.2|8291.2|8276.2|8296.6|8276.4|8291.1|8271.6|22
1709800800000|2024-03-07 08:40:00|8291.1|8276.1|8291.2|8276.2|8296.5|8276.4|8290.8|8271.4|41
1709801100000|2024-03-07 08:45:00|8291.3|8276.3|8291.3|8276.3|8291.4|8276.4|8291.2|8276.2|7
1709801400000|2024-03-07 08:50:00|8291.4|8276.4|8291.8|8276.8|8291.8|8276.8|8291.4|8276.4|14
1709801700000|2024-03-07 08:55:00|8291.9|8276.9|8292|8277|8292.1|8277.1|8291.9|8276.9|6
1709802000000|2024-03-07 09:00:00|8292.1|8277.1|8297.1|8272.1|8297.1|8277.1|8292|8272|5
1709802300000|2024-03-07 09:05:00|8297|8272|8292.9|8277.9|8297.1|8277.9|8292.1|8271.7|19
1709802600000|2024-03-07 09:10:00|8292.8|8277.8|8292.8|8277.8|8293|8278|8292.8|8277.8|4
1709803200000|2024-03-07 09:20:00|8293|8278|8293.1|8278.1|8293.1|8278.1|8293|8278|4
1709803500000|2024-03-07 09:25:00|8293|8278|8293.3|8278.3|8297.9|8278.4|8293|8272.9|14
1709803800000|2024-03-07 09:30:00|8293.4|8278.4|8294.1|8279.1|8294.3|8279.3|8293.4|8278.4|13
1709804100000|2024-03-07 09:35:00|8294.2|8279.2|8293.8|8278.8|8294.2|8279.2|8293.7|8278.7|14
1709804400000|2024-03-07 09:40:00|8293.7|8278.7|8293.7|8278.7|8294|8279|8293.7|8278.7|7
1709804700000|2024-03-07 09:45:00|8293.8|8278.8|8293.7|8278.7|8293.8|8278.8|8293.7|8278.7|2
1709805000000|2024-03-07 09:50:00|8293.6|8278.6|8293.7|8278.7|8293.7|8278.7|8293.6|8278.6|2
1709805300000|2024-03-07 09:55:00|8293.6|8278.6|8293.1|8278.1|8293.9|8278.9|8293|8278|37
1709805600000|2024-03-07 10:00:00|8293.2|8278.2|8291.4|8276.4|8293.2|8278.2|8291.2|8276.2|25
1709805900000|2024-03-07 10:05:00|8291.3|8276.3|8290.2|8275.2|8291.4|8276.4|8289.8|8274.8|66
1709806200000|2024-03-07 10:10:00|8290.1|8275.1|8293.4|8268.4|8295.1|8275.1|8289.5|8268.4|36
1709806500000|2024-03-07 10:15:00|8293.5|8268.5|8292.5|8267.5|8293.6|8268.6|8292.5|8267.5|13
1709806800000|2024-03-07 10:20:00|8292.4|8267.4|8291.8|8266.8|8292.5|8267.5|8291.1|8266.1|28
1709807100000|2024-03-07 10:25:00|8291.9|8266.9|8291.8|8266.8|8292|8267|8291.7|8266.7|15
1709807400000|2024-03-07 10:30:00|8291.9|8266.9|8291.8|8266.8|8291.9|8266.9|8291.8|8266.8|4
1709807700000|2024-03-07 10:35:00|8291.9|8266.9|8291.9|8266.9|8291.9|8266.9|8291.9|8266.9|1
1709808000000|2024-03-07 10:40:00|8291.2|8266.2|8285.8|8270.8|8291.2|8271.3|8285.8|8266.2|16
1709808300000|2024-03-07 10:45:00|8285.7|8270.7|8283.1|8268.1|8288.3|8270.7|8283|8263.1|46
1709808600000|2024-03-07 10:50:00|8283|8268|8282.5|8267.5|8286.6|8268|8280.7|8260.7|71
1709808900000|2024-03-07 10:55:00|8282.6|8267.6|8281.2|8266.2|8282.9|8267.9|8280.8|8265.8|40
1709809200000|2024-03-07 11:00:00|8286.4|8261.4|8286.8|8261.8|8287.1|8266.6|8281.4|8261.2|29
1709809500000|2024-03-07 11:05:00|8286.9|8261.9|8286.8|8261.8|8287|8262|8286.6|8261.6|13
1709809800000|2024-03-07 11:10:00|8286.7|8261.7|8286.2|8261.2|8286.8|8266.7|8281.4|8261.1|31
1709810100000|2024-03-07 11:15:00|8286.1|8261.1|8285.8|8260.8|8286.1|8265.5|8280.5|8260.3|27
1709810400000|2024-03-07 11:20:00|8285.7|8260.7|8286.1|8261.1|8286.1|8265.8|8280.6|8260.6|17
1709810700000|2024-03-07 11:25:00|8286|8261|8286.6|8261.6|8286.9|8267.1|8281.7|8261|39
1709811000000|2024-03-07 11:30:00|8286.7|8261.7|8282.2|8267.2|8286.8|8267.4|8281.9|8261.7|7
1709811300000|2024-03-07 11:35:00|8282.3|8267.3|8288.3|8263.3|8288.3|8268.8|8282.3|8263.3|9
1709811600000|2024-03-07 11:40:00|8288.2|8263.2|8284.3|8269.3|8289.1|8269.3|8283.5|8263|14
1709811900000|2024-03-07 11:45:00|8284.2|8269.2|8284.8|8269.8|8289.9|8270.2|8283.9|8263.9|15
1709812200000|2024-03-07 11:50:00|8284.7|8269.7|8289.5|8264.5|8289.9|8269.8|8284.4|8264.5|23
1709812500000|2024-03-07 11:55:00|8284.5|8269.5|8284.5|8269.5|8289.6|8269.8|8284.5|8264.6|9
1709812800000|2024-03-07 12:00:00|8284.6|8269.6|8283.9|8268.9|8284.6|8269.6|8283.8|8268.8|24
1709813100000|2024-03-07 12:05:00|8283.8|8268.8|8283.7|8268.7|8283.8|8268.8|8283.7|8268.7|2
1709813400000|2024-03-07 12:10:00|8283.8|8268.8|8283.8|8268.8|8283.8|8268.8|8283.8|8268.8|1
1709813700000|2024-03-07 12:15:00|8283.9|8268.9|8284|8269|8284|8269|8283.9|8268.9|2
1709814000000|2024-03-07 12:20:00|8283.9|8268.9|8284|8269|8284|8269|8283.8|8268.8|4
1709814600000|2024-03-07 12:30:00|8284.1|8269.1|8284.2|8269.2|8284.2|8269.2|8284.1|8269.1|2
1709814900000|2024-03-07 12:35:00|8284.1|8269.1|8284.1|8269.1|8284.1|8269.1|8284|8269|3
1709815200000|2024-03-07 12:40:00|8284.2|8269.2|8284.1|8269.1|8284.2|8269.2|8284|8269|8
1709815500000|2024-03-07 12:45:00|8289|8264|8289|8264|8289|8264|8289|8264|1
1709815800000|2024-03-07 12:50:00|8284|8269|8284|8269|8284.1|8269.1|8284|8269|5
1709816100000|2024-03-07 12:55:00|8283.9|8268.9|8284.3|8269.3|8284.4|8269.4|8283.9|8268.9|9
1709816400000|2024-03-07 13:00:00|8284.4|8269.4|8285.2|8270.2|8285.4|8270.4|8284.4|8269.4|15
1709816700000|2024-03-07 13:05:00|8285.1|8270.1|8285.2|8270.2|8285.2|8270.2|8284.9|8269.9|6
1709817000000|2024-03-07 13:10:00|8284.9|8269.9|8290.3|8265.3|8290.3|8270.3|8284.6|8265.2|14
1709817300000|2024-03-07 13:15:00|8290.2|8265.2|8290.1|8265.1|8290.3|8265.3|8290|8265|9
1709817600000|2024-03-07 13:20:00|8290|8265|8284.9|8269.9|8290.2|8270|8284.9|8264.9|13
1709817900000|2024-03-07 13:25:00|8284.8|8269.8|8289.3|8264.3|8289.3|8269.9|8284.7|8263.8|11
1709818200000|2024-03-07 13:30:00|8290.3|8265.3|8285.1|8270.1|8290.3|8270.1|8284.9|8264.9|13
1709818500000|2024-03-07 13:35:00|8285.2|8270.2|8290.1|8265.1|8290.2|8270.2|8285|8265.1|8
1709818800000|2024-03-07 13:40:00|8290.2|8265.2|8285.2|8270.2|8290.2|8270.2|8285.1|8265.1|6
1709819100000|2024-03-07 13:45:00|8285.3|8270.3|8285.2|8270.2|8285.3|8270.3|8285.2|8270.2|2
1709819400000|2024-03-07 13:50:00|8285.1|8270.1|8285.2|8270.2|8285.2|8270.2|8285.1|8270.1|2
1709819700000|2024-03-07 13:55:00|8285.1|8270.1|8285.1|8270.1|8290|8270.2|8284.9|8264.5|15
1709820000000|2024-03-07 14:00:00|8285.2|8270.2|8285.3|8270.3|8290.5|8270.6|8285.2|8265.1|15
1709820600000|2024-03-07 14:10:00|8290.2|8265.2|8285.7|8270.7|8290.3|8270.8|8285.7|8265.2|7
1709820900000|2024-03-07 14:15:00|8285.8|8270.8|8285.8|8270.8|8285.8|8270.8|8285.7|8270.7|5
1709821200000|2024-03-07 14:20:00|8285.7|8270.7|8285.6|8270.6|8285.7|8270.7|8285.2|8270.2|7
1709821500000|2024-03-07 14:25:00|8285.7|8270.7|8285.9|8270.9|8290.8|8271.2|8285.7|8265.6|30
1709821800000|2024-03-07 14:30:00|8285.8|8270.8|8285.6|8270.6|8290.5|8270.8|8285.5|8265.5|15
1709822100000|2024-03-07 14:35:00|8290.5|8265.5|8285.5|8270.5|8290.5|8270.7|8285.4|8265.2|15
1709822400000|2024-03-07 14:40:00|8285.6|8270.6|8285.6|8270.6|8290.5|8270.6|8285.4|8265.5|14
1709822700000|2024-03-07 14:45:00|8285.5|8270.5|8289.8|8264.8|8290|8270.6|8285.3|8264.8|8
1709823000000|2024-03-07 14:50:00|8289.7|8264.7|8289.3|8264.3|8289.7|8264.7|8288.9|8263.9|11
1709823300000|2024-03-07 14:55:00|8289.2|8264.2|8285.4|8270.4|8289.8|8270.5|8285|8264.2|13
1709823600000|2024-03-07 15:00:00|8290.5|8265.5|8284.7|8269.7|8290.6|8269.7|8284.6|8264.6|18
1709823900000|2024-03-07 15:05:00|8289.8|8264.8|8289.8|8264.8|8290.1|8270|8284.8|8264.8|13
1709824200000|2024-03-07 15:10:00|8289.6|8264.6|8284.5|8269.5|8290.1|8269.8|8284.5|8264.4|21
1709824500000|2024-03-07 15:15:00|8284.6|8269.6|8284.5|8269.5|8284.6|8269.6|8284.1|8269.1|15
1709824800000|2024-03-07 15:20:00|8284.6|8269.6|8284.3|8269.3|8284.6|8269.6|8284.2|8269.2|12
1709825100000|2024-03-07 15:25:00|8284.2|8269.2|8289|8264|8289.2|8269.3|8283.6|8263.6|26
1709825400000|2024-03-07 15:30:00|8288.9|8263.9|8288.6|8263.6|8289|8268.4|8283.4|8262.8|33
1709825700000|2024-03-07 15:35:00|8288.5|8263.5|8288.4|8263.4|8288.6|8263.6|8288|8263|18
1709826000000|2024-03-07 15:40:00|8288.5|8263.5|8282.7|8267.7|8288.7|8268.3|8282.7|8263.2|26
1709826300000|2024-03-07 15:45:00|8282.8|8267.8|8287.3|8262.3|8287.5|8267.8|8282|8261.9|22
1709826600000|2024-03-07 15:50:00|8282.6|8267.6|8282.5|8267.5|8282.7|8267.7|8282.5|8267.5|3
1709826900000|2024-03-07 15:55:00|8287.5|8262.5|8287.7|8262.7|8288.1|8263.1|8287.4|8262.4|15
1709827200000|2024-03-07 16:00:00|8287.6|8262.6|8282.7|8267.7|8287.6|8267.7|8282.6|8262.4|9
1709827500000|2024-03-07 16:05:00|8282.6|8267.6|8282.6|8267.6|8287.8|8267.9|8282.6|8262.7|12
1709827800000|2024-03-07 16:10:00|8282.7|8267.7|8283.3|8268.3|8288.4|8268.3|8282.7|8263.2|7
1709828100000|2024-03-07 16:15:00|8283.4|8268.4|8283.5|8268.5|8283.6|8268.6|8283.4|8268.4|4
1709828400000|2024-03-07 16:20:00|8288.4|8263.4|8284.2|8269.2|8289.4|8269.4|8283.5|8263.4|9
1709828700000|2024-03-07 16:25:00|8284.1|8269.1|8283.6|8268.6|8284.2|8269.2|8283.4|8268.4|13
1709829000000|2024-03-07 16:30:00|8289|8264|8288.8|8263.8|8289.4|8264.4|8288.2|8263.2|33
1709829300000|2024-03-07 16:35:00|8288.9|8263.9|8289.3|8264.3|8289.8|8269.7|8283.9|8263.8|31
1709829600000|2024-03-07 16:40:00|8284.4|8269.4|8289.1|8264.1|8289.2|8269.4|8283.8|8263.7|17
1709829900000|2024-03-07 16:45:00|8284.1|8269.1|8288.4|8263.4|8289.1|8269.2|8284.1|8263.4|11
1709830200000|2024-03-07 16:50:00|8288.3|8263.3|8288.3|8263.3|8288.4|8263.4|8288.2|8263.2|7
1709830500000|2024-03-07 16:55:00|8288.4|8263.4|8288.8|8263.8|8288.8|8263.8|8288.4|8263.4|4
1709830800000|2024-03-07 17:00:00|8288.7|8263.7|8288.2|8263.2|8288.7|8263.7|8288.2|8263.2|11
1709831100000|2024-03-07 17:05:00|8288.3|8263.3|8288.3|8263.3|8288.9|8263.9|8288.3|8263.3|18
1709831700000|2024-03-07 17:15:00|8288.2|8263.2|8282.7|8267.7|8288.3|8267.7|8282.7|8262.7|14
1709832000000|2024-03-07 17:20:00|8282.8|8267.8|8282.6|8267.6|8282.8|8267.8|8282.4|8267.4|4
1709832600000|2024-03-07 17:30:00|8282.7|8267.7|8288.3|8263.3|8288.3|8267.7|8282.7|8263.1|8
1709832900000|2024-03-07 17:35:00|8288.4|8263.4|8289.2|8264.2|8289.4|8264.4|8288.3|8263.3|22
1709833200000|2024-03-07 17:40:00|8289.1|8264.1|8288.5|8263.5|8289.3|8264.3|8288.5|8263.5|19
1709833500000|2024-03-07 17:45:00|8288.6|8263.6|8289.2|8264.2|8289.6|8264.6|8288.6|8263.6|55
1709833800000|2024-03-07 17:50:00|8289.3|8264.3|8288.7|8263.7|8289.3|8264.3|8288.7|8263.7|50
1709834100000|2024-03-07 17:55:00|8288.6|8263.6|8288.8|8263.8|8288.9|8263.9|8288.6|8263.6|8
1709834400000|2024-03-07 18:00:00|8288.7|8263.7|8287.7|8262.7|8288.8|8263.8|8287.3|8262.3|31
1709834700000|2024-03-07 18:05:00|8287.6|8262.6|8284.1|8269.1|8288.8|8269.3|8284.1|8262.6|21
1709835000000|2024-03-07 18:10:00|8284.2|8269.2|8290.2|8265.2|8290.2|8270.2|8284.1|8265.2|13
1709835300000|2024-03-07 18:15:00|8290.3|8265.3|8290.2|8265.2|8290.3|8265.3|8290.2|8265.2|2
1709835900000|2024-03-07 18:25:00|8290.3|8265.3|8290.1|8265.1|8291|8266|8290.1|8265.1|5
1709836200000|2024-03-07 18:30:00|8290.2|8265.2|8290.1|8265.1|8290.2|8265.2|8290.1|8265.1|2
1709837400000|2024-03-07 18:50:00|8289.7|8264.7|8289.6|8264.6|8289.7|8269.7|8284.7|8264.5|7
1709837700000|2024-03-07 18:55:00|8289.5|8264.5|8289.3|8264.3|8290.2|8269.4|8284.4|8264.3|18
1709838000000|2024-03-07 19:00:00|8284.3|8269.3|8290.2|8265.2|8290.2|8270.5|8284.3|8265.2|5
1709838300000|2024-03-07 19:05:00|8290.3|8265.3|8290.3|8265.3|8290.3|8265.3|8290.3|8265.3|1
1709838900000|2024-03-07 19:15:00|8290.2|8265.2|8290.1|8265.1|8290.2|8265.2|8290.1|8265.1|2
1709839800000|2024-03-07 19:30:00|8290.7|8265.7|8290.2|8265.2|8290.7|8265.7|8290.2|8265.2|3
1709840100000|2024-03-07 19:35:00|8290.3|8265.3|8290.4|8265.4|8290.7|8265.7|8290.3|8265.3|4
1709840400000|2024-03-07 19:40:00|8290.3|8265.3|8290.3|8265.3|8290.3|8265.3|8290.3|8265.3|1
1709840700000|2024-03-07 19:45:00|8285.2|8270.2|8285.2|8270.2|8285.2|8270.2|8285.1|8270.1|3
1709841000000|2024-03-07 19:50:00|8285.1|8270.1|8285.1|8270.1|8285.1|8270.1|8285.1|8270.1|1
1709841300000|2024-03-07 19:55:00|8290.1|8265.1|8290.2|8265.2|8290.4|8265.4|8290.1|8265.1|5
1709841600000|2024-03-07 20:00:00|8290.1|8265.1|8290.2|8265.2|8290.2|8265.2|8290.1|8265.1|2
1709841900000|2024-03-07 20:05:00|8290.1|8265.1|8290.1|8265.1|8290.2|8265.2|8290.1|8265.1|3
1709842200000|2024-03-07 20:10:00|8290|8265|8290.1|8265.1|8290.1|8265.1|8290|8265|2
1709842500000|2024-03-07 20:15:00|8290|8265|8290.1|8265.1|8290.1|8265.1|8290|8265|4
1709842800000|2024-03-07 20:20:00|8290|8265|8289.9|8264.9|8290|8265|8289.9|8264.9|2
1709843100000|2024-03-07 20:25:00|8290|8265|8289.9|8264.9|8290|8265|8289.9|8264.9|2
1709843400000|2024-03-07 20:30:00|8289.7|8264.7|8290|8265|8290|8265|8289.7|8264.7|3
1709844000000|2024-03-07 20:40:00|8290.1|8265.1|8290.4|8265.4|8290.4|8270.4|8285.3|8265.1|8
1709844300000|2024-03-07 20:45:00|8290.3|8265.3|8290.4|8265.4|8290.4|8270.4|8285.3|8265.3|6
1709844600000|2024-03-07 20:50:00|8290.5|8265.5|8290.4|8265.4|8290.5|8265.5|8290.4|8265.4|2
1709844900000|2024-03-07 20:55:00|8290.3|8265.3|8290.4|8265.4|8290.5|8265.5|8290.3|8265.3|4
1709863200000|2024-03-08 02:00:00|8293.4|8268.4|8291.2|8266.2|8293.5|8268.5|8291|8266|42
1709863500000|2024-03-08 02:05:00|8291.1|8266.1|8291.1|8266.1|8291.3|8266.3|8291|8266|30
1709863800000|2024-03-08 02:10:00|8293.8|8268.8|8291.6|8266.6|8294|8269|8291.5|8266.5|47
1709864100000|2024-03-08 02:15:00|8291.7|8266.7|8292.5|8267.5|8292.7|8267.7|8291.6|8266.6|34
1709864400000|2024-03-08 02:20:00|8292.6|8267.6|8292.6|8267.6|8292.6|8267.6|8292.1|8267.1|5
1709864700000|2024-03-08 02:25:00|8292.5|8267.5|8292.7|8267.7|8292.9|8267.9|8292.5|8267.5|27
1709865000000|2024-03-08 02:30:00|8292.8|8267.8|8292.6|8267.6|8292.9|8267.9|8292.6|8267.6|6
1709865300000|2024-03-08 02:35:00|8292.5|8267.5|8292.6|8267.6|8292.6|8267.6|8292.3|8267.3|7
1709865600000|2024-03-08 02:40:00|8292.5|8267.5|8292.5|8267.5|8292.6|8267.6|8292.5|8267.5|3
1709866800000|2024-03-08 03:00:00|8292.6|8267.6|8292.7|8267.7|8293.4|8268.4|8292.6|8267.6|8
1709867100000|2024-03-08 03:05:00|8292.5|8267.5|8290.4|8265.4|8292.5|8267.5|8290.3|8265.3|24
1709867400000|2024-03-08 03:10:00|8290.2|8265.2|8290.9|8265.9|8290.9|8265.9|8290|8265|10
1709867700000|2024-03-08 03:15:00|8291.2|8266.2|8292.1|8267.1|8292.1|8267.1|8291.2|8266.2|7
1709868000000|2024-03-08 03:20:00|8292|8267|8291.8|8266.8|8292|8267|8291.8|8266.8|3
1709868300000|2024-03-08 03:25:00|8291.7|8266.7|8291.5|8266.5|8291.7|8266.7|8290.5|8265.5|12
1709868600000|2024-03-08 03:30:00|8291.4|8266.4|8291.4|8266.4|8291.6|8266.6|8290.1|8265.1|23
1709868900000|2024-03-08 03:35:00|8291.1|8266.1|8290.5|8265.5|8291.4|8266.4|8290.4|8265.4|31
1709869200000|2024-03-08 03:40:00|8290.6|8265.6|8290.7|8265.7|8290.7|8265.7|8290.5|8265.5|4
1709869500000|2024-03-08 03:45:00|8285.7|8270.7|8290.5|8265.5|8290.8|8270.7|8285.7|8265.5|6
1709869800000|2024-03-08 03:50:00|8290.4|8265.4|8290.5|8265.5|8290.5|8265.5|8290.4|8265.4|2
1709870100000|2024-03-08 03:55:00|8290.4|8265.4|8290.3|8265.3|8290.4|8265.4|8290.3|8265.3|4
1709870400000|2024-03-08 04:00:00|8290.2|8265.2|8287.9|8262.9|8290.2|8265.2|8287.9|8262.9|15
1709870700000|2024-03-08 04:05:00|8288.1|8263.1|8288.8|8263.8|8288.8|8263.8|8288.1|8263.1|5
1709871000000|2024-03-08 04:10:00|8289.2|8264.2|8289.3|8264.3|8289.3|8264.3|8289.2|8264.2|6
1709871300000|2024-03-08 04:15:00|8289.2|8264.2|8290.1|8265.1|8290.1|8265.1|8288.6|8263.6|30
1709871600000|2024-03-08 04:20:00|8290.2|8265.2|8288.4|8263.4|8290.2|8265.2|8288.2|8263.2|25
1709871900000|2024-03-08 04:25:00|8288.3|8263.3|8288.4|8263.4|8288.4|8263.4|8288.3|8263.3|6
1709872200000|2024-03-08 04:30:00|8287.8|8262.8|8287.6|8262.6|8288.2|8263.2|8287.4|8262.4|18
1709872500000|2024-03-08 04:35:00|8288|8263|8288.2|8263.2|8288.3|8263.3|8288|8263|5
1709872800000|2024-03-08 04:40:00|8288.3|8263.3|8288.3|8263.3|8288.5|8263.5|8288.2|8263.2|20
1709873100000|2024-03-08 04:45:00|8288.2|8263.2|8288.3|8263.3|8288.5|8263.5|8288.1|8263.1|15
1709873400000|2024-03-08 04:50:00|8288.8|8263.8|8290|8265|8290|8265|8288.8|8263.8|19
1709873700000|2024-03-08 04:55:00|8289.9|8264.9|8290.8|8265.8|8291.1|8266.1|8289.9|8264.9|25
1709874000000|2024-03-08 05:00:00|8290.9|8265.9|8290.3|8265.3|8290.9|8265.9|8290.3|8265.3|11
1709874300000|2024-03-08 05:05:00|8290.4|8265.4|8289.7|8264.7|8290.4|8265.4|8289.7|8264.7|11
1709874600000|2024-03-08 05:10:00|8289.4|8264.4|8289.5|8264.5|8289.6|8264.6|8289.3|8264.3|7
1709874900000|2024-03-08 05:15:00|8289.4|8264.4|8289.1|8264.1|8289.4|8264.4|8289|8264|10
1709875200000|2024-03-08 05:20:00|8289|8264|8288.4|8263.4|8289.1|8264.1|8288.3|8263.3|7
1709875500000|2024-03-08 05:25:00|8288.3|8263.3|8287.3|8262.3|8288.5|8263.5|8287.2|8262.2|16
1709875800000|2024-03-08 05:30:00|8287|8262|8287.2|8262.2|8287.3|8262.3|8286.2|8261.2|36
1709876100000|2024-03-08 05:35:00|8287.4|8262.4|8288.6|8263.6|8289|8264|8287.4|8262.4|39
1709876400000|2024-03-08 05:40:00|8288.5|8263.5|8288.5|8263.5|8288.7|8263.7|8288.5|8263.5|15
1709876700000|2024-03-08 05:45:00|8288.6|8263.6|8289.4|8264.4|8289.4|8264.4|8288.5|8263.5|24
1709877000000|2024-03-08 05:50:00|8289.3|8264.3|8289.1|8264.1|8289.4|8264.4|8289.1|8264.1|17
1709877300000|2024-03-08 05:55:00|8289.2|8264.2|8289.3|8264.3|8289.4|8264.4|8289.1|8264.1|12
1709877600000|2024-03-08 06:00:00|8289.2|8264.2|8288.8|8263.8|8289.2|8264.2|8288.8|8263.8|16
1709877900000|2024-03-08 06:05:00|8288.9|8263.9|8287.8|8262.8|8288.9|8263.9|8287.8|8262.8|8
1709878200000|2024-03-08 06:10:00|8287.9|8262.9|8287.1|8262.1|8288|8263|8287.1|8262.1|49
1709878500000|2024-03-08 06:15:00|8287.2|8262.2|8288.4|8263.4|8288.5|8268.8|8282.5|8262.1|25
1709878800000|2024-03-08 06:20:00|8288.5|8263.5|8288.1|8263.1|8288.5|8263.5|8288.1|8263.1|21
1709879100000|2024-03-08 06:25:00|8288|8263|8287.6|8262.6|8288.2|8263.2|8287.6|8262.6|10
1709879400000|2024-03-08 06:30:00|8287.7|8262.7|8287.6|8262.6|8287.8|8262.8|8287.5|8262.5|9
1709879700000|2024-03-08 06:35:00|8287.5|8262.5|8287.6|8262.6|8288.2|8263.2|8287.5|8262.5|11
1709880000000|2024-03-08 06:40:00|8287.7|8262.7|8286.4|8261.4|8287.7|8262.7|8286.4|8261.4|12
1709880300000|2024-03-08 06:45:00|8286.5|8261.5|8286.1|8261.1|8286.5|8261.5|8286|8261|9
1709880600000|2024-03-08 06:50:00|8286|8261|8286.3|8261.3|8286.7|8261.7|8286|8261|8
1709880900000|2024-03-08 06:55:00|8286.5|8261.5|8286.7|8261.7|8286.8|8261.8|8286.5|8261.5|8
1709881200000|2024-03-08 07:00:00|8286.8|8261.8|8286.6|8261.6|8286.8|8261.8|8286.5|8261.5|8
1709881500000|2024-03-08 07:05:00|8286.7|8261.7|8287.3|8262.3|8287.6|8262.6|8286.7|8261.7|13
1709881800000|2024-03-08 07:10:00|8287.4|8262.4|8287.5|8262.5|8287.5|8262.5|8287.4|8262.4|2
1709882100000|2024-03-08 07:15:00|8287.8|8262.8|8287.7|8262.7|8287.8|8262.8|8287.5|8262.5|6
1709882400000|2024-03-08 07:20:00|8287.8|8262.8|8287.5|8262.5|8287.8|8262.8|8287.5|8262.5|3
1709882700000|2024-03-08 07:25:00|8282.7|8267.7|8287.6|8262.6|8288.2|8267.7|8282.7|8262.5|8
1709883000000|2024-03-08 07:30:00|8287.7|8262.7|8288.2|8263.2|8288.7|8268.3|8283.2|8262.7|20
1709883300000|2024-03-08 07:35:00|8283.2|8268.2|8287.9|8262.9|8288.4|8268.2|8283.2|8262.9|7
1709883600000|2024-03-08 07:40:00|8287.8|8262.8|8282.8|8267.8|8287.8|8267.8|8282.7|8262.8|3
1709883900000|2024-03-08 07:45:00|8282.7|8267.7|8283|8268|8283|8268|8282.7|8267.7|3
1709884200000|2024-03-08 07:50:00|8288.2|8263.2|8288.2|8263.2|8288.7|8263.7|8288.2|8263.2|18
1709884500000|2024-03-08 07:55:00|8288.1|8263.1|8288|8263|8288.1|8263.1|8288|8263|2
1709884800000|2024-03-08 08:00:00|8288.1|8263.1|8288.1|8263.1|8288.3|8263.3|8288|8263|15
1709885100000|2024-03-08 08:05:00|8288.2|8263.2|8287.9|8262.9|8288.2|8263.2|8287.9|8262.9|6
1709885400000|2024-03-08 08:10:00|8287.8|8262.8|8287.6|8262.6|8287.9|8262.9|8287.6|8262.6|4
1709885700000|2024-03-08 08:15:00|8287.5|8262.5|8287.8|8262.8|8287.9|8262.9|8287.3|8262.3|20
1709886000000|2024-03-08 08:20:00|8287.6|8262.6|8287.6|8262.6|8287.6|8262.6|8287.5|8262.5|3
1709886300000|2024-03-08 08:25:00|8287.7|8262.7|8287.6|8262.6|8287.7|8262.7|8287.6|8262.6|10
1709886600000|2024-03-08 08:30:00|8287.7|8262.7|8288.5|8263.5|8288.5|8263.5|8287.6|8262.6|13
1709886900000|2024-03-08 08:35:00|8288.6|8263.6|8288.5|8263.5|8288.7|8263.7|8288.4|8263.4|10
1709887200000|2024-03-08 08:40:00|8288.4|8263.4|8288.5|8263.5|8288.7|8263.7|8288.4|8263.4|12
1709887500000|2024-03-08 08:45:00|8288.4|8263.4|8288.9|8263.9|8289.1|8264.1|8288.4|8263.4|17
1709887800000|2024-03-08 08:50:00|8289|8264|8289.8|8264.8|8289.9|8264.9|8289|8264|21
1709888100000|2024-03-08 08:55:00|8289.7|8264.7|8289.7|8264.7|8289.8|8264.8|8289.5|8264.5|12
1709888400000|2024-03-08 09:00:00|8289.6|8264.6|8291|8266|8291|8266|8289.6|8264.6|22
1709888700000|2024-03-08 09:05:00|8291.1|8266.1|8290.8|8265.8|8291.2|8266.2|8290.7|8265.7|13
1709889000000|2024-03-08 09:10:00|8290.7|8265.7|8291.5|8266.5|8291.5|8266.5|8290.7|8265.7|6
1709889300000|2024-03-08 09:15:00|8291.6|8266.6|8292.1|8267.1|8292.1|8267.1|8291.5|8266.5|6
1709889600000|2024-03-08 09:20:00|8291.8|8266.8|8291.8|8266.8|8291.8|8266.8|8291.8|8266.8|1
1709889900000|2024-03-08 09:25:00|8291.9|8266.9|8291.8|8266.8|8292.1|8267.1|8291.6|8266.6|12
1709890200000|2024-03-08 09:30:00|8291.7|8266.7|8291.3|8266.3|8291.7|8266.7|8291.3|8266.3|7
1709890500000|2024-03-08 09:35:00|8286.3|8271.3|8286.3|8271.3|8286.4|8271.4|8286.3|8271.3|5
1709890800000|2024-03-08 09:40:00|8286.2|8271.2|8289.6|8264.6|8290.9|8271.2|8284.1|8263.4|34
1709891100000|2024-03-08 09:45:00|8289.5|8264.5|8289.3|8264.3|8289.6|8264.6|8288.9|8263.9|14
1709891400000|2024-03-08 09:50:00|8289.2|8264.2|8289.4|8264.4|8289.5|8264.5|8289.1|8264.1|14
1709891700000|2024-03-08 09:55:00|8289.5|8264.5|8289.3|8264.3|8289.5|8264.5|8289.2|8264.2|12
1709892000000|2024-03-08 10:00:00|8289.4|8264.4|8289.5|8264.5|8289.5|8264.5|8289.4|8264.4|2
1709892300000|2024-03-08 10:05:00|8289.3|8264.3|8289.5|8264.5|8289.5|8264.5|8289.3|8264.3|4
1709892600000|2024-03-08 10:10:00|8289.4|8264.4|8289.7|8264.7|8289.7|8264.7|8289.4|8264.4|6
1709892900000|2024-03-08 10:15:00|8289.6|8264.6|8289.4|8264.4|8289.6|8264.6|8289.4|8264.4|2
1709893200000|2024-03-08 10:20:00|8289.3|8264.3|8290.8|8265.8|8290.8|8270.4|8285.1|8264.3|17
1709893500000|2024-03-08 10:25:00|8290.7|8265.7|8291|8266|8291|8266|8290.7|8265.7|4
1709893800000|2024-03-08 10:30:00|8291.2|8266.2|8291.6|8266.6|8291.9|8266.9|8291.2|8266.2|12
1709894100000|2024-03-08 10:35:00|8291.5|8266.5|8291.9|8266.9|8291.9|8266.9|8291.5|8266.5|6
1709894400000|2024-03-08 10:40:00|8291.8|8266.8|8291.9|8266.9|8292|8267|8291.8|8266.8|4
1709894700000|2024-03-08 10:45:00|8292|8267|8292|8267|8292.1|8267.1|8292|8267|3
1709895600000|2024-03-08 11:00:00|8292.1|8267.1|8286.6|8271.6|8292.1|8271.6|8286.6|8266.6|6
1709895900000|2024-03-08 11:05:00|8286.7|8271.7|8286.6|8271.6|8286.7|8271.7|8286.6|8271.6|2
1709896200000|2024-03-08 11:10:00|8286.7|8271.7|8286.8|8271.8|8286.9|8271.9|8286.7|8271.7|8
1709896500000|2024-03-08 11:15:00|8286.9|8271.9|8286.9|8271.9|8291.9|8271.9|8286.5|8266.5|14
1709896800000|2024-03-08 11:20:00|8292.3|8267.3|8290.9|8265.9|8292.3|8267.3|8290.8|8265.8|16
1709897100000|2024-03-08 11:25:00|8291|8266|8291.4|8266.4|8291.4|8266.4|8291|8266|3
1709897400000|2024-03-08 11:30:00|8291.1|8266.1|8290.3|8265.3|8291.1|8266.1|8290.2|8265.2|21
1709897700000|2024-03-08 11:35:00|8290.4|8265.4|8291.1|8266.1|8291.2|8266.2|8290.3|8265.3|25
1709898000000|2024-03-08 11:40:00|8291|8266|8289.8|8264.8|8291.2|8266.2|8289.8|8264.8|16
1709898300000|2024-03-08 11:45:00|8289.7|8264.7|8289.9|8264.9|8290|8265|8289.7|8264.7|21
1709898600000|2024-03-08 11:50:00|8289.8|8264.8|8289.8|8264.8|8289.8|8264.8|8289.6|8264.6|7
1709898900000|2024-03-08 11:55:00|8289.7|8264.7|8289.7|8264.7|8289.7|8264.7|8289.7|8264.7|1
1709899200000|2024-03-08 12:00:00|8289.8|8264.8|8291.2|8266.2|8291.3|8266.3|8289.6|8264.6|15
1709899500000|2024-03-08 12:05:00|8291.3|8266.3|8291.7|8266.7|8291.8|8266.8|8291.3|8266.3|44
1709899800000|2024-03-08 12:10:00|8291.6|8266.6|8291.6|8266.6|8291.8|8266.8|8291.4|8266.4|78
1709900100000|2024-03-08 12:15:00|8291.7|8266.7|8292.3|8267.3|8292.5|8267.5|8291.6|8266.6|19
1709900400000|2024-03-08 12:20:00|8292.2|8267.2|8287.3|8272.3|8292.3|8272.3|8287.2|8267.2|6
1709900700000|2024-03-08 12:25:00|8287.2|8272.2|8291|8266|8291.9|8272.2|8286.3|8265.8|16
1709901000000|2024-03-08 12:30:00|8291.1|8266.1|8291.4|8266.4|8291.4|8266.4|8291.1|8266.1|3
1709901900000|2024-03-08 12:45:00|8291.3|8266.3|8291|8266|8291.4|8266.4|8291|8266|5
1709902200000|2024-03-08 12:50:00|8291.1|8266.1|8291.3|8266.3|8291.3|8266.3|8291.1|8266.1|7
1709902500000|2024-03-08 12:55:00|8291.2|8266.2|8291.2|8266.2|8291.3|8266.3|8291.1|8266.1|5
1709902800000|2024-03-08 13:00:00|8291.1|8266.1|8286.1|8271.1|8291.1|8271.1|8286|8266|6
1709903100000|2024-03-08 13:05:00|8286|8271|8290.8|8265.8|8291|8271|8285.1|8265.1|16
1709903400000|2024-03-08 13:10:00|8290.9|8265.9|8291.1|8266.1|8291.3|8266.3|8290.8|8265.8|12
1709903700000|2024-03-08 13:15:00|8291|8266|8290.8|8265.8|8291.1|8266.1|8290.7|8265.7|8
1709904000000|2024-03-08 13:20:00|8290.7|8265.7|8288.8|8263.8|8290.8|8265.8|8288.7|8263.7|16
1709904300000|2024-03-08 13:25:00|8288.9|8263.9|8290.8|8265.8|8291.8|8266.8|8287.9|8262.9|55
1709904600000|2024-03-08 13:30:00|8290.9|8265.9|8290.2|8265.2|8298.5|8273.5|8289.1|8264.1|304
1709904900000|2024-03-08 13:35:00|8290.3|8265.3|8288.1|8263.1|8290.3|8265.3|8288|8263|77
1709905200000|2024-03-08 13:40:00|8288|8263|8286.6|8261.6|8288.3|8263.3|8286.2|8261.2|76
1709905500000|2024-03-08 13:45:00|8286.7|8261.7|8290.4|8265.4|8290.4|8265.4|8286.7|8261.7|69
1709905800000|2024-03-08 13:50:00|8290.5|8265.5|8289.6|8264.6|8291.3|8266.3|8288.9|8263.9|47
1709906100000|2024-03-08 13:55:00|8289.5|8264.5|8290.8|8265.8|8290.8|8265.8|8289.5|8264.5|9
1709906400000|2024-03-08 14:00:00|8290.7|8265.7|8289.1|8264.1|8291.2|8266.2|8289|8264|41
1709906700000|2024-03-08 14:05:00|8289|8264|8290.9|8265.9|8291|8266|8289|8264|43
1709907000000|2024-03-08 14:10:00|8291|8266|8291.7|8266.7|8291.8|8266.8|8290.4|8265.4|24
1709907300000|2024-03-08 14:15:00|8291.8|8266.8|8291|8266|8293.9|8268.9|8290.8|8265.8|58
1709907600000|2024-03-08 14:20:00|8290.9|8265.9|8290.5|8265.5|8291|8266|8290.4|8265.4|45
1709907900000|2024-03-08 14:25:00|8290.6|8265.6|8290.8|8265.8|8291|8266|8290.5|8265.5|19
1709908200000|2024-03-08 14:30:00|8290.7|8265.7|8290.3|8265.3|8290.7|8265.7|8289.8|8264.8|19
1709908500000|2024-03-08 14:35:00|8290.4|8265.4|8291.8|8266.8|8292|8267|8290.4|8265.4|26
1709908800000|2024-03-08 14:40:00|8291.7|8266.7|8291.3|8266.3|8291.7|8266.7|8291.3|8266.3|32
1709909100000|2024-03-08 14:45:00|8291.1|8266.1|8290.9|8265.9|8291.2|8266.2|8290.8|8265.8|15
1709909400000|2024-03-08 14:50:00|8290.8|8265.8|8291.1|8266.1|8291.1|8266.1|8290.3|8265.3|24
1709909700000|2024-03-08 14:55:00|8291.2|8266.2|8290.4|8265.4|8291.7|8266.7|8290.4|8265.4|16
1709910000000|2024-03-08 15:00:00|8290.3|8265.3|8290.1|8265.1|8290.3|8265.3|8289.9|8264.9|12
1709910300000|2024-03-08 15:05:00|8290|8265|8290.1|8265.1|8290.2|8265.2|8289.8|8264.8|13
1709910600000|2024-03-08 15:10:00|8290.4|8265.4|8290.9|8265.9|8291.1|8266.1|8290.4|8265.4|7
1709910900000|2024-03-08 15:15:00|8291|8266|8292.1|8267.1|8292.3|8267.3|8291|8266|22
1709911200000|2024-03-08 15:20:00|8292|8267|8291.5|8266.5|8292|8267|8291.5|8266.5|16
1709911500000|2024-03-08 15:25:00|8291.4|8266.4|8291.5|8266.5|8291.6|8266.6|8291.4|8266.4|10
1709911800000|2024-03-08 15:30:00|8291.6|8266.6|8291.6|8266.6|8291.6|8266.6|8291.2|8266.2|10
1709912100000|2024-03-08 15:35:00|8291.7|8266.7|8291.9|8266.9|8291.9|8266.9|8291.6|8266.6|9
1709912400000|2024-03-08 15:40:00|8292|8267|8292.3|8267.3|8292.4|8267.4|8292|8267|5
1709912700000|2024-03-08 15:45:00|8292.4|8267.4|8292.2|8267.2|8292.4|8267.4|8292.2|8267.2|2
1709913000000|2024-03-08 15:50:00|8292.1|8267.1|8292.5|8267.5|8292.6|8267.6|8292|8267|25
1709913300000|2024-03-08 15:55:00|8292.6|8267.6|8292.7|8267.7|8292.8|8267.8|8292.5|8267.5|8
1709913600000|2024-03-08 16:00:00|8292.6|8267.6|8293.7|8268.7|8293.7|8273.1|8288.1|8267.6|9
1709913900000|2024-03-08 16:05:00|8293.6|8268.6|8293.4|8268.4|8293.9|8268.9|8293.3|8268.3|22
1709914200000|2024-03-08 16:10:00|8293.5|8268.5|8294.7|8269.7|8294.7|8269.7|8293.4|8268.4|19
1709914500000|2024-03-08 16:15:00|8294.8|8269.8|8294.8|8269.8|8295.1|8270.1|8294.7|8269.7|13
1709914800000|2024-03-08 16:20:00|8294.9|8269.9|8295.1|8270.1|8295.2|8270.2|8294.9|8269.9|11
1709915100000|2024-03-08 16:25:00|8295|8270|8295|8270|8295.1|8270.1|8295|8270|11
1709915400000|2024-03-08 16:30:00|8295.1|8270.1|8296|8271|8296.3|8271.3|8294.9|8269.9|39
1709915700000|2024-03-08 16:35:00|8296.1|8271.1|8296.1|8271.1|8296.3|8271.3|8295.4|8270.4|17
1709916000000|2024-03-08 16:40:00|8296.2|8271.2|8296.2|8271.2|8296.2|8271.2|8296.1|8271.1|5
1709916300000|2024-03-08 16:45:00|8296.3|8271.3|8296.5|8271.5|8297.1|8272.1|8296.2|8271.2|18
1709916600000|2024-03-08 16:50:00|8296.4|8271.4|8295.4|8270.4|8296.6|8271.6|8295.2|8270.2|30
1709916900000|2024-03-08 16:55:00|8295.5|8270.5|8295.1|8270.1|8295.5|8270.5|8294.8|8269.8|17
1709917200000|2024-03-08 17:00:00|8294.7|8269.7|8294.8|8269.8|8295|8270|8294.3|8269.3|17
1709917500000|2024-03-08 17:05:00|8294.7|8269.7|8294.9|8269.9|8295|8270|8294.7|8269.7|15
1709917800000|2024-03-08 17:10:00|8294.8|8269.8|8295.1|8270.1|8295.1|8270.1|8294.8|8269.8|10
1709918100000|2024-03-08 17:15:00|8295.2|8270.2|8295.1|8270.1|8295.2|8270.2|8295.1|8270.1|2
1709918400000|2024-03-08 17:20:00|8295|8270|8295.7|8270.7|8296|8271|8295|8270|13
1709918700000|2024-03-08 17:25:00|8295.6|8270.6|8295.6|8270.6|8295.7|8275.5|8290.4|8270.3|23
1709919000000|2024-03-08 17:30:00|8295.7|8270.7|8294.5|8269.5|8295.7|8270.7|8294.3|8269.3|19
1709919300000|2024-03-08 17:35:00|8294.4|8269.4|8293.3|8268.3|8294.7|8269.7|8293.3|8268.3|17
1709919600000|2024-03-08 17:40:00|8293.5|8268.5|8293.4|8268.4|8293.8|8268.8|8293.4|8268.4|23
1709919900000|2024-03-08 17:45:00|8293.5|8268.5|8293.4|8268.4|8293.5|8268.5|8293.3|8268.3|22
1709920200000|2024-03-08 17:50:00|8293.3|8268.3|8295.7|8270.7|8295.8|8270.8|8293.3|8268.3|37
1709920500000|2024-03-08 17:55:00|8295.8|8270.8|8295.5|8270.5|8295.8|8270.8|8295.3|8270.3|25
1709920800000|2024-03-08 18:00:00|8295.6|8270.6|8295.6|8270.6|8295.7|8270.7|8295.5|8270.5|5
1709921100000|2024-03-08 18:05:00|8295.7|8270.7|8295.8|8270.8|8296|8271|8295.6|8270.6|14
1709921400000|2024-03-08 18:10:00|8296|8271|8296.4|8271.4|8296.4|8271.4|8296|8271|8
1709921700000|2024-03-08 18:15:00|8296.3|8271.3|8296.4|8271.4|8296.4|8271.4|8295.9|8270.9|17
1709922000000|2024-03-08 18:20:00|8296.5|8271.5|8296.5|8271.5|8296.5|8271.5|8296.5|8271.5|1
1709922300000|2024-03-08 18:25:00|8296.4|8271.4|8296.4|8271.4|8296.4|8271.4|8296.4|8271.4|1
1709922600000|2024-03-08 18:30:00|8296.2|8271.2|8296.4|8271.4|8296.4|8271.4|8296.2|8271.2|5
1709923200000|2024-03-08 18:40:00|8296.3|8271.3|8296.3|8271.3|8296.3|8271.3|8296.3|8271.3|1
1709923500000|2024-03-08 18:45:00|8296.4|8271.4|8296.4|8271.4|8296.4|8271.4|8296.4|8271.4|1
1709923800000|2024-03-08 18:50:00|8296.3|8271.3|8296.4|8271.4|8296.4|8271.4|8296.2|8271.2|32
1709924100000|2024-03-08 18:55:00|8296.3|8271.3|8296.2|8271.2|8296.3|8271.3|8296|8271|41
1709924400000|2024-03-08 19:00:00|8296.1|8271.1|8296|8271|8296.2|8271.2|8296|8271|42
1709924700000|2024-03-08 19:05:00|8296.1|8271.1|8294.8|8269.8|8296.2|8271.2|8294.7|8269.7|37
1709925000000|2024-03-08 19:10:00|8294.7|8269.7|8294.7|8269.7|8294.9|8269.9|8294.6|8269.6|81
1709925300000|2024-03-08 19:15:00|8294.8|8269.8|8294.4|8269.4|8294.9|8269.9|8294.2|8269.2|11
1709925600000|2024-03-08 19:20:00|8294.5|8269.5|8294.3|8269.3|8294.5|8269.5|8294.3|8269.3|5
1709926500000|2024-03-08 19:35:00|8294.4|8269.4|8294.1|8269.1|8294.4|8269.4|8294|8269|6
1709926800000|2024-03-08 19:40:00|8294.2|8269.2|8294.3|8269.3|8294.3|8269.3|8294.2|8269.2|4
1709927100000|2024-03-08 19:45:00|8294.2|8269.2|8293.7|8268.7|8294.2|8269.2|8293.7|8268.7|5
1709927400000|2024-03-08 19:50:00|8293.8|8268.8|8293.9|8268.9|8293.9|8268.9|8293.8|8268.8|2
1709928000000|2024-03-08 20:00:00|8293.8|8268.8|8294.1|8269.1|8294.1|8269.1|8293.8|8268.8|6
1709928300000|2024-03-08 20:05:00|8294|8269|8293.9|8268.9|8294|8269|8293.7|8268.7|17
1709928600000|2024-03-08 20:10:00|8293.8|8268.8|8293.4|8268.4|8293.9|8268.9|8293.2|8268.2|12
1709928900000|2024-03-08 20:15:00|8293.5|8268.5|8293.8|8268.8|8294|8269|8293.5|8268.5|8
1709929200000|2024-03-08 20:20:00|8293.7|8268.7|8293.5|8268.5|8293.7|8268.7|8293.2|8268.2|10
1709929500000|2024-03-08 20:25:00|8293.6|8268.6|8293.6|8268.6|8293.6|8268.6|8293.6|8268.6|1
1709929800000|2024-03-08 20:30:00|8293.9|8268.9|8294.4|8269.4|8295|8270|8293.8|8268.8|25
1709930100000|2024-03-08 20:35:00|8294.2|8269.2|8294.2|8269.2|8294.2|8269.2|8293.9|8268.9|7
1709930400000|2024-03-08 20:40:00|8294.3|8269.3|8294.7|8269.7|8294.7|8269.7|8294.1|8269.1|12
1709930700000|2024-03-08 20:45:00|8294.8|8269.8|8293.6|8268.6|8294.9|8269.9|8293.5|8268.5|27
1709931000000|2024-03-08 20:50:00|8293.5|8268.5|8293.5|8268.5|8293.8|8268.8|8293.3|8268.3|8
1709931300000|2024-03-08 20:55:00|8294|8269|8293.4|8268.4|8294.1|8269.1|8293.4|8268.4|12
1710122400000|2024-03-11 02:00:00|8293.6|8268.6|8293.6|8268.6|8293.6|8268.6|8293.6|8268.6|1
1710123000000|2024-03-11 02:10:00|8293.5|8268.5|8293.6|8268.6|8293.7|8268.7|8293.5|8268.5|9
1710123300000|2024-03-11 02:15:00|8293.7|8268.7|8293.7|8268.7|8293.7|8268.7|8293.6|8268.6|31
1710123600000|2024-03-11 02:20:00|8293.6|8268.6|8293.7|8268.7|8293.8|8268.8|8293.6|8268.6|42
1710123900000|2024-03-11 02:25:00|8293.6|8268.6|8293.6|8268.6|8293.8|8268.8|8293.6|8268.6|44
1710124200000|2024-03-11 02:30:00|8293.2|8268.2|8293.7|8268.7|8293.7|8268.7|8293.1|8268.1|12
1710124500000|2024-03-11 02:35:00|8293.6|8268.6|8293.7|8268.7|8293.7|8268.7|8293.1|8268.1|9
1710125700000|2024-03-11 02:55:00|8293.9|8268.9|8294.1|8269.1|8294.3|8269.3|8293.7|8268.7|14
1710126000000|2024-03-11 03:00:00|8294.2|8269.2|8294.1|8269.1|8294.2|8269.2|8294.1|8269.1|4
1710126300000|2024-03-11 03:05:00|8293.9|8268.9|8289|8274|8293.9|8274.1|8288.8|8268.6|10
1710126600000|2024-03-11 03:10:00|8288.9|8273.9|8288.3|8273.3|8289.2|8274.2|8288.3|8273.3|16
1710126900000|2024-03-11 03:15:00|8288.2|8273.2|8293.3|8268.3|8293.3|8273.2|8288|8268|17
1710127200000|2024-03-11 03:20:00|8293.2|8268.2|8288.2|8273.2|8293.3|8273.2|8288.1|8268.2|5
1710127500000|2024-03-11 03:25:00|8288.1|8273.1|8286.9|8271.9|8293.4|8273.7|8286.9|8266.9|38
1710127800000|2024-03-11 03:30:00|8286.8|8271.8|8285.1|8270.1|8291.9|8271.9|8284.4|8265|75
1710128100000|2024-03-11 03:35:00|8285|8270|8283.4|8268.4|8285|8270|8283.2|8268.2|40
1710128400000|2024-03-11 03:40:00|8283.2|8268.2|8282.1|8267.1|8283.2|8268.2|8281.9|8266.9|44
1710128700000|2024-03-11 03:45:00|8282|8267|8281.1|8266.1|8282.1|8267.1|8280.9|8265.9|32
1710129000000|2024-03-11 03:50:00|8281|8266|8281.9|8266.9|8282.1|8267.1|8280.9|8265.9|39
1710129300000|2024-03-11 03:55:00|8281.8|8266.8|8281.6|8266.6|8281.8|8266.8|8279.9|8264.9|61
1710129600000|2024-03-11 04:00:00|8281.5|8266.5|8283.4|8268.4|8284.1|8269.1|8281.5|8266.5|85
1710129900000|2024-03-11 04:05:00|8283.3|8268.3|8282.6|8267.6|8283.8|8268.8|8282.1|8267.1|31
1710130200000|2024-03-11 04:10:00|8282.5|8267.5|8282.8|8267.8|8283.1|8268.1|8282.5|8267.5|10
1710130500000|2024-03-11 04:15:00|8282.7|8267.7|8282.9|8267.9|8283|8268|8282.7|8267.7|18
1710130800000|2024-03-11 04:20:00|8283.1|8268.1|8282.6|8267.6|8284.2|8269.2|8282.6|8267.6|26
1710131100000|2024-03-11 04:25:00|8282.5|8267.5|8287.1|8262.1|8287.3|8267.5|8282|8261.9|18
1710131400000|2024-03-11 04:30:00|8287.2|8262.2|8285.6|8260.6|8287.5|8267.7|8282.5|8260.6|31
1710131700000|2024-03-11 04:35:00|8285.5|8260.5|8280.2|8265.2|8285.6|8265.4|8280.2|8260.1|25
1710132000000|2024-03-11 04:40:00|8280.3|8265.3|8281|8266|8281.3|8266.3|8280.2|8265.2|14
1710132300000|2024-03-11 04:45:00|8281.2|8266.2|8280.7|8265.7|8281.3|8266.3|8280.7|8265.7|14
1710132600000|2024-03-11 04:50:00|8281|8266|8282|8267|8282|8267|8281|8266|19
1710132900000|2024-03-11 04:55:00|8281.8|8266.8|8281.7|8266.7|8281.8|8266.8|8281.1|8266.1|14
1710133200000|2024-03-11 05:00:00|8281.8|8266.8|8282.3|8267.3|8282.5|8267.5|8281.6|8266.6|12
1710133500000|2024-03-11 05:05:00|8282.6|8267.6|8283.4|8268.4|8283.7|8268.7|8282.6|8267.6|29
1710133800000|2024-03-11 05:10:00|8283.3|8268.3|8283.2|8268.2|8283.6|8268.6|8282.9|8267.9|8
1710134100000|2024-03-11 05:15:00|8283.3|8268.3|8283.6|8268.6|8283.6|8268.6|8283.3|8268.3|6
1710134400000|2024-03-11 05:20:00|8283.4|8268.4|8283|8268|8283.4|8268.4|8283|8268|12
1710134700000|2024-03-11 05:25:00|8283.1|8268.1|8283.1|8268.1|8283.3|8268.3|8283.1|8268.1|5
1710135000000|2024-03-11 05:30:00|8283.2|8268.2|8283.1|8268.1|8283.2|8268.2|8283.1|8268.1|2
1710135300000|2024-03-11 05:35:00|8282.8|8267.8|8283.2|8268.2|8283.3|8268.3|8282.8|8267.8|6
1710135600000|2024-03-11 05:40:00|8283.1|8268.1|8283.1|8268.1|8283.2|8268.2|8283.1|8268.1|5
1710135900000|2024-03-11 05:45:00|8283.3|8268.3|8283.5|8268.5|8283.7|8268.7|8283.3|8268.3|22
1710136200000|2024-03-11 05:50:00|8283.6|8268.6|8283.3|8268.3|8283.8|8268.8|8283.3|8268.3|17
1710136500000|2024-03-11 05:55:00|8283.4|8268.4|8282.8|8267.8|8283.4|8268.4|8282.5|8267.5|24
1710136800000|2024-03-11 06:00:00|8283|8268|8282.9|8267.9|8283.3|8268.3|8282.8|8267.8|10
1710137100000|2024-03-11 06:05:00|8282.7|8267.7|8282.8|8267.8|8282.8|8267.8|8282.4|8267.4|8
1710137400000|2024-03-11 06:10:00|8282.5|8267.5|8283.2|8268.2|8288.1|8268.2|8282.4|8263.1|21
1710137700000|2024-03-11 06:15:00|8283.3|8268.3|8283.4|8268.4|8283.7|8268.7|8283.2|8268.2|8
1710138000000|2024-03-11 06:20:00|8283.5|8268.5|8283.4|8268.4|8283.5|8268.5|8283.4|8268.4|10
1710138300000|2024-03-11 06:25:00|8283.5|8268.5|8283.2|8268.2|8283.5|8268.5|8282.8|8267.8|15
1710138600000|2024-03-11 06:30:00|8283.3|8268.3|8283.4|8268.4|8283.4|8268.4|8283|8268|9
1710138900000|2024-03-11 06:35:00|8283.3|8268.3|8283.2|8268.2|8283.3|8268.3|8283.2|8268.2|2
1710139200000|2024-03-11 06:40:00|8282.9|8267.9|8283.2|8268.2|8283.3|8268.3|8282.5|8267.5|22
1710139500000|2024-03-11 06:45:00|8283.1|8268.1|8283.3|8268.3|8283.4|8268.4|8283.1|8268.1|7
1710139800000|2024-03-11 06:50:00|8283.2|8268.2|8282.8|8267.8|8283.2|8268.2|8282.8|8267.8|4
1710140100000|2024-03-11 06:55:00|8283|8268|8282.9|8267.9|8283.2|8268.2|8282.7|8267.7|24
1710140400000|2024-03-11 07:00:00|8282.8|8267.8|8284|8269|8284.1|8269.1|8282.8|8267.8|14
1710140700000|2024-03-11 07:05:00|8283.9|8268.9|8285.4|8270.4|8285.4|8270.4|8283.9|8268.9|29
1710141000000|2024-03-11 07:10:00|8285.7|8270.7|8288.4|8273.4|8288.4|8273.4|8285.7|8270.7|31
1710141300000|2024-03-11 07:15:00|8288.5|8273.5|8289.8|8274.8|8289.8|8274.8|8287.7|8272.7|48
1710141600000|2024-03-11 07:20:00|8289.7|8274.7|8289.5|8274.5|8294.9|8275.9|8289.5|8269.9|59
1710141900000|2024-03-11 07:25:00|8289.3|8274.3|8289|8274|8289.5|8274.5|8288.4|8273.4|57
1710142200000|2024-03-11 07:30:00|8289.2|8274.2|8293.9|8268.9|8294.8|8274.9|8289.2|8268.9|21
1710142500000|2024-03-11 07:35:00|8294|8269|8294.3|8269.3|8294.3|8275|8289.2|8269|19
1710142800000|2024-03-11 07:40:00|8289.3|8274.3|8289.5|8274.5|8295.4|8275.6|8289.2|8269.3|63
1710143100000|2024-03-11 07:45:00|8289.6|8274.6|8289.4|8274.4|8294.6|8274.9|8289.3|8269.6|40
1710143400000|2024-03-11 07:50:00|8289.5|8274.5|8288.8|8273.8|8289.5|8274.5|8288.4|8273.4|35
1710143700000|2024-03-11 07:55:00|8288.9|8273.9|8288.6|8273.6|8289.4|8274.4|8288.6|8273.6|27
1710144000000|2024-03-11 08:00:00|8288.7|8273.7|8288.7|8273.7|8289.1|8274.1|8288.6|8273.6|28
1710144300000|2024-03-11 08:05:00|8288.8|8273.8|8288.7|8273.7|8288.8|8273.8|8288.6|8273.6|9
1710144600000|2024-03-11 08:10:00|8288.6|8273.6|8288.3|8273.3|8288.6|8273.6|8288|8273|15
1710144900000|2024-03-11 08:15:00|8288.4|8273.4|8288.2|8273.2|8288.5|8273.5|8288.1|8273.1|8
1710145200000|2024-03-11 08:20:00|8288.1|8273.1|8288.1|8273.1|8288.2|8273.2|8287.9|8272.9|17
1710145500000|2024-03-11 08:25:00|8288|8273|8287.7|8272.7|8288|8273|8287.7|8272.7|4
1710145800000|2024-03-11 08:30:00|8287.8|8272.8|8287.6|8272.6|8288.2|8273.2|8287.6|8272.6|12
1710146100000|2024-03-11 08:35:00|8287.4|8272.4|8288.2|8273.2|8288.2|8273.2|8287.4|8272.4|11
1710146400000|2024-03-11 08:40:00|8288.3|8273.3|8288.3|8273.3|8288.3|8273.3|8288|8273|9
1710146700000|2024-03-11 08:45:00|8288.4|8273.4|8288.5|8273.5|8288.8|8273.8|8288.3|8273.3|22
1710147000000|2024-03-11 08:50:00|8288.7|8273.7|8288.9|8273.9|8289|8274|8288.7|8273.7|13
1710147300000|2024-03-11 08:55:00|8288.8|8273.8|8289.6|8274.6|8289.9|8274.9|8288.8|8273.8|11
1710147600000|2024-03-11 09:00:00|8289.8|8274.8|8295.6|8270.6|8295.6|8275.2|8289.8|8270.2|12
1710147900000|2024-03-11 09:05:00|8295.4|8270.4|8295.6|8270.6|8295.6|8270.6|8295.4|8270.4|3
1710148200000|2024-03-11 09:10:00|8295.5|8270.5|8295.9|8270.9|8295.9|8270.9|8295.5|8270.5|7
1710148500000|2024-03-11 09:15:00|8296.3|8271.3|8296.5|8271.5|8297|8276.3|8291.3|8271.3|19
1710148800000|2024-03-11 09:20:00|8296.4|8271.4|8291|8276|8296.6|8276.5|8291|8271.3|12
1710149100000|2024-03-11 09:25:00|8291.1|8276.1|8291|8276|8291.4|8276.4|8291|8276|16
1710149400000|2024-03-11 09:30:00|8291.1|8276.1|8291.3|8276.3|8296.7|8276.8|8291.1|8271.3|26
1710149700000|2024-03-11 09:35:00|8291.5|8276.5|8291.6|8276.6|8291.9|8276.9|8290.9|8275.9|29
1710150000000|2024-03-11 09:40:00|8291.5|8276.5|8291.6|8276.6|8291.6|8276.6|8291.5|8276.5|2
1710150300000|2024-03-11 09:45:00|8291.5|8276.5|8291.9|8276.9|8292.2|8277.2|8291.5|8276.5|19
1710150600000|2024-03-11 09:50:00|8291.8|8276.8|8291.7|8276.7|8292.2|8277.2|8291.7|8276.7|23
1710150900000|2024-03-11 09:55:00|8291.6|8276.6|8291.6|8276.6|8292.1|8277.1|8291.4|8276.4|28
1710151200000|2024-03-11 10:00:00|8291.5|8276.5|8291.2|8276.2|8291.7|8276.7|8290.6|8275.6|15
1710151500000|2024-03-11 10:05:00|8291.3|8276.3|8291.5|8276.5|8296.4|8276.6|8291.1|8271.1|15
1710151800000|2024-03-11 10:10:00|8291.4|8276.4|8291.3|8276.3|8291.5|8276.5|8291.2|8276.2|10
1710152100000|2024-03-11 10:15:00|8291.2|8276.2|8292|8277|8292|8277|8291.2|8276.2|17
1710152400000|2024-03-11 10:20:00|8292.1|8277.1|8292.1|8277.1|8292.8|8277.8|8292|8277|17
1710152700000|2024-03-11 10:25:00|8292|8277|8291.8|8276.8|8292|8277|8291.8|8276.8|2
1710153300000|2024-03-11 10:35:00|8291.9|8276.9|8291.9|8276.9|8291.9|8276.9|8291.9|8276.9|1
1710153600000|2024-03-11 10:40:00|8291.8|8276.8|8291.8|8276.8|8291.8|8276.8|8291.7|8276.7|3
1710153900000|2024-03-11 10:45:00|8291.9|8276.9|8291.8|8276.8|8291.9|8276.9|8291.8|8276.8|2
1710154200000|2024-03-11 10:50:00|8291.7|8276.7|8291.7|8276.7|8291.8|8276.8|8291.7|8276.7|7
1710154500000|2024-03-11 10:55:00|8291.8|8276.8|8291.6|8276.6|8291.9|8276.9|8291.6|8276.6|6
1710154800000|2024-03-11 11:00:00|8291.4|8276.4|8290.7|8275.7|8291.8|8276.8|8290.6|8275.6|19
1710155100000|2024-03-11 11:05:00|8290.6|8275.6|8291.2|8276.2|8291.2|8276.2|8290.6|8275.6|7
1710155400000|2024-03-11 11:10:00|8291.1|8276.1|8290.8|8275.8|8291.1|8276.1|8290.7|8275.7|9
1710155700000|2024-03-11 11:15:00|8290.9|8275.9|8290.3|8275.3|8290.9|8275.9|8290.1|8275.1|8
1710156000000|2024-03-11 11:20:00|8290.2|8275.2|8290.3|8275.3|8290.4|8275.4|8290.1|8275.1|6
1710156300000|2024-03-11 11:25:00|8295.3|8270.3|8290.1|8275.1|8295.3|8275.1|8289.7|8269.6|14
1710156600000|2024-03-11 11:30:00|8290|8275|8290.1|8275.1|8290.1|8275.1|8290|8275|2
1710156900000|2024-03-11 11:35:00|8290.2|8275.2|8290.4|8275.4|8290.4|8275.4|8290.1|8275.1|3
1710157200000|2024-03-11 11:40:00|8295.9|8270.9|8290.7|8275.7|8295.9|8276|8290.7|8270.7|11
1710157500000|2024-03-11 11:45:00|8290.8|8275.8|8290.2|8275.2|8290.9|8275.9|8289.9|8274.9|16
1710157800000|2024-03-11 11:50:00|8290.1|8275.1|8295|8270|8295.3|8275.3|8290|8269.9|17
1710158100000|2024-03-11 11:55:00|8295.1|8270.1|8295.2|8270.2|8295.2|8270.2|8295|8270|6
1710158400000|2024-03-11 12:00:00|8295.3|8270.3|8295.5|8270.5|8295.8|8270.8|8295.3|8270.3|17
1710158700000|2024-03-11 12:05:00|8295.4|8270.4|8295.4|8270.4|8295.4|8270.4|8295.4|8270.4|1
1710159000000|2024-03-11 12:10:00|8295.3|8270.3|8290.2|8275.2|8295.3|8275.2|8290.2|8270.2|4
1710159600000|2024-03-11 12:20:00|8290.3|8275.3|8290.3|8275.3|8290.4|8275.4|8290.3|8275.3|3
1710160200000|2024-03-11 12:30:00|8290.2|8275.2|8294.8|8269.8|8294.9|8275.3|8289.8|8269.8|15
1710160500000|2024-03-11 12:35:00|8294.9|8269.9|8294.7|8269.7|8294.9|8269.9|8294.6|8269.6|10
1710160800000|2024-03-11 12:40:00|8294.6|8269.6|8294.4|8269.4|8294.8|8269.8|8294.4|8269.4|16
1710161100000|2024-03-11 12:45:00|8289.4|8274.4|8292.2|8267.2|8294|8274.4|8287.2|8267|24
1710161400000|2024-03-11 12:50:00|8287.2|8272.2|8292.9|8267.9|8293.5|8273.8|8286.9|8267.6|66
1710161700000|2024-03-11 12:55:00|8287.7|8272.7|8286.9|8271.9|8292.6|8272.7|8286|8267.1|57
1710162000000|2024-03-11 13:00:00|8286.8|8271.8|8288.3|8273.3|8288.3|8273.3|8286.8|8271.8|14
1710162300000|2024-03-11 13:05:00|8288.6|8273.6|8289.2|8274.2|8289.2|8274.2|8288.6|8273.6|5
1710162600000|2024-03-11 13:10:00|8289.5|8274.5|8289.2|8274.2|8294.1|8274.7|8289.1|8269|11
1710162900000|2024-03-11 13:15:00|8289.1|8274.1|8289.1|8274.1|8289.2|8274.2|8289.1|8274.1|3
1710163200000|2024-03-11 13:20:00|8289.2|8274.2|8289.1|8274.1|8289.2|8274.2|8289.1|8274.1|4
1710163500000|2024-03-11 13:25:00|8289.2|8274.2|8289.2|8274.2|8294.1|8274.2|8289.1|8268.6|12
1710163800000|2024-03-11 13:30:00|8289.1|8274.1|8288.7|8273.7|8289.1|8274.1|8288.6|8273.6|10
1710164100000|2024-03-11 13:35:00|8288.5|8273.5|8288.5|8273.5|8288.7|8273.7|8288.2|8273.2|21
1710164700000|2024-03-11 13:45:00|8288.4|8273.4|8289.1|8274.1|8289.2|8274.2|8288.4|8273.4|11
1710165000000|2024-03-11 13:50:00|8289|8274|8289.2|8274.2|8289.2|8274.2|8288.9|8273.9|7
1710165300000|2024-03-11 13:55:00|8289.4|8274.4|8289.7|8274.7|8290.2|8275.2|8289.4|8274.4|9
1710165600000|2024-03-11 14:00:00|8289.8|8274.8|8291.3|8276.3|8291.3|8276.3|8289.7|8274.7|18
1710165900000|2024-03-11 14:05:00|8291.2|8276.2|8291.2|8276.2|8292.3|8277.3|8291.2|8276.2|16
1710166200000|2024-03-11 14:10:00|8291.4|8276.4|8291.5|8276.5|8291.5|8276.5|8291.4|8276.4|4
1710166500000|2024-03-11 14:15:00|8291.4|8276.4|8291.5|8276.5|8291.5|8276.5|8291.3|8276.3|8
1710166800000|2024-03-11 14:20:00|8291.6|8276.6|8291.4|8276.4|8291.6|8276.6|8291.4|8276.4|3
1710167100000|2024-03-11 14:25:00|8291.5|8276.5|8291.4|8276.4|8291.5|8276.5|8291.4|8276.4|2
1710167400000|2024-03-11 14:30:00|8291.5|8276.5|8291.4|8276.4|8291.5|8276.5|8291.4|8276.4|2
1710167700000|2024-03-11 14:35:00|8291.5|8276.5|8291.4|8276.4|8291.5|8276.5|8291.3|8276.3|4
1710168000000|2024-03-11 14:40:00|8291.2|8276.2|8291.4|8276.4|8291.4|8276.4|8291.2|8276.2|2
1710168300000|2024-03-11 14:45:00|8291.3|8276.3|8290.7|8275.7|8291.3|8276.3|8290.7|8275.7|11
1710168600000|2024-03-11 14:50:00|8290.8|8275.8|8290.9|8275.9|8290.9|8275.9|8290.7|8275.7|13
1710168900000|2024-03-11 14:55:00|8290.8|8275.8|8289.7|8274.7|8290.9|8275.9|8289.7|8274.7|18
1710169200000|2024-03-11 15:00:00|8289.6|8274.6|8289.6|8274.6|8290.1|8275.1|8289.2|8274.2|29
1710169500000|2024-03-11 15:05:00|8289.7|8274.7|8289.8|8274.8|8290.2|8275.2|8289.7|8274.7|9
1710169800000|2024-03-11 15:10:00|8289.9|8274.9|8289.7|8274.7|8290|8275|8289.7|8274.7|4
1710170100000|2024-03-11 15:15:00|8289.6|8274.6|8289.7|8274.7|8289.7|8274.7|8289.6|8274.6|2
1710170400000|2024-03-11 15:20:00|8289.6|8274.6|8289.7|8274.7|8289.7|8274.7|8289.6|8274.6|2
1710170700000|2024-03-11 15:25:00|8294.6|8269.6|8289.4|8274.4|8294.6|8274.6|8289.4|8269.6|4
1710171000000|2024-03-11 15:30:00|8290|8275|8289.6|8274.6|8290.1|8275.1|8289.3|8274.3|14
1710171300000|2024-03-11 15:35:00|8289.7|8274.7|8288.4|8273.4|8289.7|8274.7|8288.2|8273.2|19
1710171600000|2024-03-11 15:40:00|8288.5|8273.5|8289.3|8274.3|8289.3|8274.3|8288.5|8273.5|10
1710171900000|2024-03-11 15:45:00|8289.4|8274.4|8289.5|8274.5|8289.5|8274.5|8289|8274|16
1710172200000|2024-03-11 15:50:00|8289.4|8274.4|8289.3|8274.3|8289.8|8274.8|8289|8274|31
1710172500000|2024-03-11 15:55:00|8289.4|8274.4|8295.1|8270.1|8295.1|8274.9|8289.3|8270|17
1710172800000|2024-03-11 16:00:00|8295.2|8270.2|8290.3|8275.3|8295.3|8275.4|8290.2|8270.2|9
1710173100000|2024-03-11 16:05:00|8290.2|8275.2|8289.5|8274.5|8290.2|8275.2|8289.5|8274.5|6
1710173400000|2024-03-11 16:10:00|8289.6|8274.6|8289.6|8274.6|8289.6|8274.6|8289.6|8274.6|1
1710174000000|2024-03-11 16:20:00|8289.7|8274.7|8294.6|8269.6|8294.6|8274.7|8289.6|8269.6|3
1710174300000|2024-03-11 16:25:00|8294.5|8269.5|8294.6|8269.6|8294.6|8269.6|8294.5|8269.5|2
1710174600000|2024-03-11 16:30:00|8294.5|8269.5|8294.6|8269.6|8294.6|8269.6|8294.4|8269.4|6
1710174900000|2024-03-11 16:35:00|8294.5|8269.5|8294.4|8269.4|8294.5|8269.5|8294.3|8269.3|4
1710175200000|2024-03-11 16:40:00|8289.3|8274.3|8289|8274|8294.1|8274.3|8289|8269|5
1710175500000|2024-03-11 16:45:00|8294|8269|8294.6|8269.6|8294.7|8274.8|8289|8269|22
1710175800000|2024-03-11 16:50:00|8295.2|8270.2|8294.7|8269.7|8295.2|8270.2|8294.7|8269.7|6
1710176100000|2024-03-11 16:55:00|8294.5|8269.5|8294.7|8269.7|8294.8|8275|8289.4|8269.3|17
1710176400000|2024-03-11 17:00:00|8295.3|8270.3|8289.4|8274.4|8295.3|8274.4|8289.4|8269.4|10
1710176700000|2024-03-11 17:05:00|8289.3|8274.3|8289.4|8274.4|8289.5|8274.5|8289.3|8274.3|6
1710177000000|2024-03-11 17:10:00|8289.5|8274.5|8289.7|8274.7|8294.8|8274.8|8289.4|8269.6|12
1710177300000|2024-03-11 17:15:00|8289.8|8274.8|8290.2|8275.2|8290.2|8275.2|8289.6|8274.6|12
1710177600000|2024-03-11 17:20:00|8290.1|8275.1|8290.2|8275.2|8290.2|8275.2|8290.1|8275.1|4
1710177900000|2024-03-11 17:25:00|8290.1|8275.1|8290.2|8275.2|8290.2|8275.2|8290.1|8275.1|6
1710178200000|2024-03-11 17:30:00|8290.1|8275.1|8290.3|8275.3|8290.3|8275.3|8290.1|8275.1|7
1710178500000|2024-03-11 17:35:00|8295.2|8270.2|8290.3|8275.3|8295.4|8275.3|8290.3|8270.2|4
1710178800000|2024-03-11 17:40:00|8290.4|8275.4|8290.4|8275.4|8290.4|8275.4|8290.4|8275.4|1
1710179700000|2024-03-11 17:55:00|8290.3|8275.3|8290.3|8275.3|8290.4|8275.4|8290.3|8275.3|3
1710180000000|2024-03-11 18:00:00|8290.4|8275.4|8290.4|8275.4|8290.4|8275.4|8290.3|8275.3|3
1710180300000|2024-03-11 18:05:00|8290.3|8275.3|8290.3|8275.3|8290.3|8275.3|8290.3|8275.3|1
1710180600000|2024-03-11 18:10:00|8290.4|8275.4|8290.4|8275.4|8290.4|8275.4|8290.4|8275.4|1
1710180900000|2024-03-11 18:15:00|8290.3|8275.3|8290.4|8275.4|8290.4|8275.4|8290.2|8275.2|3
1710181500000|2024-03-11 18:25:00|8290.3|8275.3|8290.5|8275.5|8290.5|8275.5|8290.3|8275.3|3
1710181800000|2024-03-11 18:30:00|8290.4|8275.4|8290.5|8275.5|8290.5|8275.5|8290.4|8275.4|8
1710182100000|2024-03-11 18:35:00|8290.4|8275.4|8290.5|8275.5|8290.5|8275.5|8290.4|8275.4|6
1710182400000|2024-03-11 18:40:00|8290.4|8275.4|8290.4|8275.4|8290.5|8275.5|8290.4|8275.4|3
1710182700000|2024-03-11 18:45:00|8290.5|8275.5|8290.2|8275.2|8290.5|8275.5|8290.2|8275.2|4
1710183000000|2024-03-11 18:50:00|8295.2|8270.2|8295.2|8270.2|8295.2|8270.2|8295.2|8270.2|1
1710183600000|2024-03-11 19:00:00|8295.1|8270.1|8295.1|8270.1|8295.2|8270.2|8295.1|8270.1|3
1710183900000|2024-03-11 19:05:00|8295.2|8270.2|8295.1|8270.1|8295.2|8270.2|8295.1|8270.1|4
1710184200000|2024-03-11 19:10:00|8295.2|8270.2|8295.2|8270.2|8295.2|8270.2|8295.1|8270.1|3
1710184800000|2024-03-11 19:20:00|8295.1|8270.1|8295.1|8270.1|8295.1|8270.1|8295.1|8270.1|1
1710185100000|2024-03-11 19:25:00|8295.2|8270.2|8295.2|8270.2|8295.2|8270.2|8295.2|8270.2|1
1710185400000|2024-03-11 19:30:00|8295.3|8270.3|8295.2|8270.2|8295.3|8270.3|8295.2|8270.2|4
1710185700000|2024-03-11 19:35:00|8295.3|8270.3|8295.4|8270.4|8295.4|8270.4|8295.3|8270.3|4
1710186000000|2024-03-11 19:40:00|8295.3|8270.3|8295.1|8270.1|8295.3|8270.3|8295.1|8270.1|4
1710186300000|2024-03-11 19:45:00|8295.6|8270.6|8295.7|8270.7|8295.7|8270.7|8295.6|8270.6|2
1710186600000|2024-03-11 19:50:00|8295.6|8270.6|8295.8|8270.8|8295.9|8270.9|8295.6|8270.6|9
1710186900000|2024-03-11 19:55:00|8295.6|8270.6|8295.6|8270.6|8295.6|8270.6|8295.6|8270.6|1
1710208800000|2024-03-12 02:00:00|8296.3|8271.3|8296.3|8271.3|8296.3|8271.3|8296.3|8271.3|1
1710209100000|2024-03-12 02:05:00|8296.4|8271.4|8296.2|8271.2|8296.4|8271.4|8296.2|8271.2|2
1710209400000|2024-03-12 02:10:00|8296.1|8271.1|8296.1|8271.1|8296.1|8271.1|8296.1|8271.1|1
1710210300000|2024-03-12 02:25:00|8296.2|8271.2|8296.2|8271.2|8296.2|8271.2|8296.2|8271.2|1
1710210600000|2024-03-12 02:30:00|8296.1|8271.1|8296.1|8271.1|8296.1|8271.1|8296.1|8271.1|1
1710211800000|2024-03-12 02:50:00|8296.2|8271.2|8295.9|8270.9|8296.3|8271.3|8295.9|8270.9|6
1710212100000|2024-03-12 02:55:00|8296|8271|8296.2|8271.2|8296.2|8271.2|8295.9|8270.9|17
1710212400000|2024-03-12 03:00:00|8296.3|8271.3|8295.3|8270.3|8296.4|8271.4|8295.1|8270.1|33
1710212700000|2024-03-12 03:05:00|8295.4|8270.4|8295.4|8270.4|8295.5|8270.5|8295.2|8270.2|14
1710213000000|2024-03-12 03:10:00|8295.5|8270.5|8295.3|8270.3|8295.5|8270.5|8295.1|8270.1|10
1710213300000|2024-03-12 03:15:00|8295.2|8270.2|8295.2|8270.2|8295.3|8270.3|8295.2|8270.2|3
1710213600000|2024-03-12 03:20:00|8295.3|8270.3|8295.2|8270.2|8295.3|8270.3|8295.2|8270.2|2
1710213900000|2024-03-12 03:25:00|8295.3|8270.3|8294.4|8269.4|8295.3|8270.3|8294|8269|23
1710214200000|2024-03-12 03:30:00|8294.2|8269.2|8290.7|8275.7|8296.7|8276.9|8289.9|8269.2|84
1710214500000|2024-03-12 03:35:00|8290.4|8275.4|8291.3|8276.3|8292|8277|8290.2|8275.2|46
1710214800000|2024-03-12 03:40:00|8291.4|8276.4|8290.6|8275.6|8291.5|8276.5|8290.6|8275.6|24
1710215100000|2024-03-12 03:45:00|8290.5|8275.5|8289.3|8274.3|8290.6|8275.6|8289.1|8274.1|30
1710215400000|2024-03-12 03:50:00|8289.4|8274.4|8290.1|8275.1|8290.1|8275.1|8289.1|8274.1|14
1710215700000|2024-03-12 03:55:00|8289.9|8274.9|8289.1|8274.1|8290.1|8275.1|8288.9|8273.9|28
1710216000000|2024-03-12 04:00:00|8289.2|8274.2|8288.6|8273.6|8289.4|8274.4|8288.6|8273.6|14
1710216300000|2024-03-12 04:05:00|8288.5|8273.5|8289.3|8274.3|8289.4|8274.4|8288.5|8273.5|13
1710216600000|2024-03-12 04:10:00|8289.4|8274.4|8289.3|8274.3|8289.4|8274.4|8289.3|8274.3|2
1710216900000|2024-03-12 04:15:00|8289.4|8274.4|8290.5|8275.5|8290.6|8275.6|8289.4|8274.4|25
1710217200000|2024-03-12 04:20:00|8290.6|8275.6|8290.6|8275.6|8295.5|8275.6|8290.4|8270.5|7
1710217500000|2024-03-12 04:25:00|8290.5|8275.5|8290.7|8275.7|8291.2|8276.2|8290.3|8275.3|19
1710217800000|2024-03-12 04:30:00|8290.8|8275.8|8290.7|8275.7|8290.8|8275.8|8290.7|8275.7|2
1710218100000|2024-03-12 04:35:00|8290.8|8275.8|8291.2|8276.2|8291.2|8276.2|8290.7|8275.7|12
1710218400000|2024-03-12 04:40:00|8291.1|8276.1|8290.9|8275.9|8291.2|8276.2|8290.9|8275.9|17
1710218700000|2024-03-12 04:45:00|8291|8276|8291|8276|8291.2|8276.2|8290.8|8275.8|14
1710219000000|2024-03-12 04:50:00|8290.9|8275.9|8290.5|8275.5|8291.1|8276.1|8290.5|8275.5|17
1710219300000|2024-03-12 04:55:00|8290.6|8275.6|8290.5|8275.5|8290.6|8275.6|8290.5|8275.5|4
1710219600000|2024-03-12 05:00:00|8290.6|8275.6|8290.5|8275.5|8290.6|8275.6|8290.5|8275.5|2
1710219900000|2024-03-12 05:05:00|8290.6|8275.6|8290.5|8275.5|8290.6|8275.6|8290.5|8275.5|4
1710220200000|2024-03-12 05:10:00|8290.4|8275.4|8290.2|8275.2|8290.4|8275.4|8290.2|8275.2|3
1710220500000|2024-03-12 05:15:00|8290.1|8275.1|8290.2|8275.2|8290.2|8275.2|8290.1|8275.1|2
1710220800000|2024-03-12 05:20:00|8290.1|8275.1|8290.3|8275.3|8290.4|8275.4|8290.1|8275.1|7
1710221100000|2024-03-12 05:25:00|8290.2|8275.2|8291.2|8276.2|8291.2|8276.2|8290.2|8275.2|10
1710221400000|2024-03-12 05:30:00|8290.9|8275.9|8291.2|8276.2|8291.4|8276.4|8290.9|8275.9|12
1710221700000|2024-03-12 05:35:00|8291.1|8276.1|8291.2|8276.2|8291.2|8276.2|8291.1|8276.1|4
1710222000000|2024-03-12 05:40:00|8291.1|8276.1|8291.1|8276.1|8291.2|8276.2|8291.1|8276.1|5
1710222300000|2024-03-12 05:45:00|8290.9|8275.9|8290.8|8275.8|8291.2|8276.2|8290.8|8275.8|7
1710222600000|2024-03-12 05:50:00|8290.7|8275.7|8290.6|8275.6|8290.8|8275.8|8290.3|8275.3|15
1710222900000|2024-03-12 05:55:00|8290.4|8275.4|8289.5|8274.5|8290.5|8275.5|8289.1|8274.1|57
1710223200000|2024-03-12 06:00:00|8289.4|8274.4|8290.1|8275.1|8290.1|8275.1|8288.5|8273.5|31
1710223500000|2024-03-12 06:05:00|8290.2|8275.2|8289.7|8274.7|8290.3|8275.3|8289.7|8274.7|8
1710223800000|2024-03-12 06:10:00|8289.8|8274.8|8289.8|8274.8|8290.2|8275.2|8289.8|8274.8|11
1710224100000|2024-03-12 06:15:00|8289.7|8274.7|8290.3|8275.3|8290.3|8275.3|8289.3|8274.3|14
1710224400000|2024-03-12 06:20:00|8290.4|8275.4|8290.9|8275.9|8291.1|8276.1|8290.4|8275.4|15
1710224700000|2024-03-12 06:25:00|8290.8|8275.8|8295.7|8270.7|8295.9|8275.8|8290.4|8270.7|21
1710225000000|2024-03-12 06:30:00|8290.8|8275.8|8291.4|8276.4|8295.9|8276.4|8290.8|8270.8|15
1710225300000|2024-03-12 06:35:00|8291.3|8276.3|8291.3|8276.3|8291.3|8276.3|8291.3|8276.3|1
1710225600000|2024-03-12 06:40:00|8291.1|8276.1|8290.8|8275.8|8291.1|8276.1|8290.6|8275.6|10
1710225900000|2024-03-12 06:45:00|8290.9|8275.9|8290.9|8275.9|8290.9|8275.9|8290.9|8275.9|1
1710226200000|2024-03-12 06:50:00|8291|8276|8290.6|8275.6|8291|8276|8290.6|8275.6|4
1710226500000|2024-03-12 06:55:00|8290.8|8275.8|8290.7|8275.7|8290.8|8275.8|8290.7|8275.7|2
1710226800000|2024-03-12 07:00:00|8290.6|8275.6|8291.3|8276.3|8291.3|8276.3|8290.6|8275.6|10
1710227100000|2024-03-12 07:05:00|8291.2|8276.2|8290.4|8275.4|8296.1|8276.2|8290.4|8270.5|14
1710227400000|2024-03-12 07:10:00|8290.5|8275.5|8290.8|8275.8|8290.9|8275.9|8290.5|8275.5|11
1710227700000|2024-03-12 07:15:00|8290.7|8275.7|8295.5|8270.5|8295.5|8275.7|8290.5|8270.4|9
1710228000000|2024-03-12 07:20:00|8290.5|8275.5|8290.5|8275.5|8290.5|8275.5|8290.5|8275.5|1
1710228300000|2024-03-12 07:25:00|8290.4|8275.4|8290.3|8275.3|8290.5|8275.5|8290.2|8275.2|12
1710228600000|2024-03-12 07:30:00|8290.2|8275.2|8290.1|8275.1|8290.3|8275.3|8290.1|8275.1|8
1710228900000|2024-03-12 07:35:00|8290.2|8275.2|8290.2|8275.2|8290.3|8275.3|8290.2|8275.2|3
1710229200000|2024-03-12 07:40:00|8290|8275|8295.3|8270.3|8295.3|8275.2|8289.7|8270.2|13
1710229500000|2024-03-12 07:45:00|8290.4|8275.4|8290.7|8275.7|8295.9|8275.8|8290.4|8270.7|17
1710229800000|2024-03-12 07:50:00|8295.7|8270.7|8290.5|8275.5|8295.8|8275.8|8290.4|8270.6|40
1710230100000|2024-03-12 07:55:00|8290.6|8275.6|8290.4|8275.4|8290.6|8275.6|8290.3|8275.3|11
1710230400000|2024-03-12 08:00:00|8290.5|8275.5|8290.8|8275.8|8290.9|8275.9|8290.3|8275.3|24
1710230700000|2024-03-12 08:05:00|8290.7|8275.7|8290.4|8275.4|8290.8|8275.8|8290.1|8275.1|21
1710231300000|2024-03-12 08:15:00|8290.3|8275.3|8290.3|8275.3|8290.3|8275.3|8290.3|8275.3|1
1710231600000|2024-03-12 08:20:00|8290.4|8275.4|8290.8|8275.8|8290.9|8275.9|8290.3|8275.3|7
1710231900000|2024-03-12 08:25:00|8290.7|8275.7|8290.5|8275.5|8290.7|8275.7|8290.4|8275.4|9
1710232200000|2024-03-12 08:30:00|8290.4|8275.4|8290.4|8275.4|8290.8|8275.8|8290.4|8275.4|10
1710232500000|2024-03-12 08:35:00|8290.5|8275.5|8291.2|8276.2|8291.2|8276.2|8290.5|8275.5|8
1710232800000|2024-03-12 08:40:00|8290.9|8275.9|8291.5|8276.5|8291.5|8276.5|8290.9|8275.9|9
1710233100000|2024-03-12 08:45:00|8296.4|8271.4|8291.2|8276.2|8296.4|8276.4|8291.2|8271.4|11
1710233400000|2024-03-12 08:50:00|8291.3|8276.3|8290.9|8275.9|8296.3|8276.3|8290.9|8271|15
1710233700000|2024-03-12 08:55:00|8291|8276|8296.3|8271.3|8296.3|8276.4|8290.9|8271.1|19
1710234000000|2024-03-12 09:00:00|8296.2|8271.2|8291.6|8276.6|8296.6|8276.6|8291.5|8271.2|15
1710234300000|2024-03-12 09:05:00|8291.7|8276.7|8291.8|8276.8|8297.1|8277.2|8291.6|8271.9|21
1710234600000|2024-03-12 09:10:00|8291.9|8276.9|8291.5|8276.5|8291.9|8276.9|8291.5|8276.5|10
1710234900000|2024-03-12 09:15:00|8291.6|8276.6|8291.4|8276.4|8291.6|8276.6|8291.3|8276.3|11
1710235200000|2024-03-12 09:20:00|8291.5|8276.5|8291|8276|8291.5|8276.5|8290.9|8275.9|16
1710235500000|2024-03-12 09:25:00|8290.9|8275.9|8290.9|8275.9|8291|8276|8290.8|8275.8|5
1710235800000|2024-03-12 09:30:00|8291|8276|8290.9|8275.9|8291|8276|8290.8|8275.8|4
1710236100000|2024-03-12 09:35:00|8291|8276|8292.4|8277.4|8292.7|8277.7|8291|8276|19
1710236400000|2024-03-12 09:40:00|8292.5|8277.5|8291.8|8276.8|8292.5|8277.5|8291.6|8276.6|16
1710236700000|2024-03-12 09:45:00|8291.9|8276.9|8291.9|8276.9|8292.2|8277.2|8291.8|8276.8|20
1710237000000|2024-03-12 09:50:00|8291.8|8276.8|8292.3|8277.3|8292.4|8277.4|8291.8|8276.8|13
1710237300000|2024-03-12 09:55:00|8292.4|8277.4|8293.2|8278.2|8293.3|8278.3|8292.4|8277.4|14
1710237600000|2024-03-12 10:00:00|8293.1|8278.1|8293.1|8278.1|8293.1|8278.1|8292.9|8277.9|11
1710237900000|2024-03-12 10:05:00|8293|8278|8293.7|8278.7|8293.8|8278.8|8293|8278|6
1710238200000|2024-03-12 10:10:00|8293.4|8278.4|8293.1|8278.1|8293.4|8278.4|8293|8278|10
1710238500000|2024-03-12 10:15:00|8293|8278|8293.1|8278.1|8293.2|8278.2|8292.9|8277.9|6
1710238800000|2024-03-12 10:20:00|8293|8278|8293|8278|8293|8278|8293|8278|1
1710239100000|2024-03-12 10:25:00|8293.1|8278.1|8293.2|8278.2|8293.2|8278.2|8293|8278|6
1710239400000|2024-03-12 10:30:00|8293.3|8278.3|8293.3|8278.3|8293.3|8278.3|8293.2|8278.2|3
1710239700000|2024-03-12 10:35:00|8293.2|8278.2|8293.2|8278.2|8293.2|8278.2|8293.2|8278.2|1
1710240000000|2024-03-12 10:40:00|8293.1|8278.1|8293.1|8278.1|8293.1|8278.1|8293.1|8278.1|1
1710240300000|2024-03-12 10:45:00|8293.2|8278.2|8293.2|8278.2|8293.2|8278.2|8293|8278|9
1710240600000|2024-03-12 10:50:00|8293.3|8278.3|8293.3|8278.3|8293.3|8278.3|8293.3|8278.3|1
1710240900000|2024-03-12 10:55:00|8293.4|8278.4|8293.4|8278.4|8293.4|8278.4|8293.4|8278.4|1
1710241500000|2024-03-12 11:05:00|8293.5|8278.5|8293.5|8278.5|8293.5|8278.5|8293.4|8278.4|9
1710241800000|2024-03-12 11:10:00|8293.4|8278.4|8293.4|8278.4|8293.5|8278.5|8293.4|8278.4|9
1710242100000|2024-03-12 11:15:00|8293.5|8278.5|8293.4|8278.4|8293.6|8278.6|8293.3|8278.3|5
1710242700000|2024-03-12 11:25:00|8293.3|8278.3|8293|8278|8293.3|8278.3|8292.9|8277.9|13
1710243000000|2024-03-12 11:30:00|8293.2|8278.2|8293.2|8278.2|8293.3|8278.3|8292.9|8277.9|14
1710243300000|2024-03-12 11:35:00|8293.3|8278.3|8298|8273|8298.1|8278.3|8293|8272.9|7
1710243600000|2024-03-12 11:40:00|8297.5|8272.5|8291.7|8276.7|8297.5|8277.1|8291.6|8271.6|20
1710243900000|2024-03-12 11:45:00|8291.8|8276.8|8292.5|8277.5|8292.6|8277.6|8291.7|8276.7|36
1710244200000|2024-03-12 11:50:00|8292.6|8277.6|8292.9|8277.9|8293.1|8278.1|8292.6|8277.6|18
1710244500000|2024-03-12 11:55:00|8292.8|8277.8|8293.1|8278.1|8293.1|8278.1|8292.8|8277.8|4
1710244800000|2024-03-12 12:00:00|8293.2|8278.2|8293.2|8278.2|8293.4|8278.4|8292.9|8277.9|15
1710245100000|2024-03-12 12:05:00|8293.1|8278.1|8293.1|8278.1|8293.7|8278.7|8293|8278|28
1710245400000|2024-03-12 12:10:00|8293.2|8278.2|8293.4|8278.4|8298.5|8278.7|8293.2|8273.5|26
1710245700000|2024-03-12 12:15:00|8293.3|8278.3|8298.4|8273.4|8298.4|8278.3|8293.1|8272.1|45
1710246000000|2024-03-12 12:20:00|8298.5|8273.5|8298.4|8273.4|8298.7|8278.7|8293.5|8273.4|8
1710246300000|2024-03-12 12:25:00|8298.3|8273.3|8298.7|8273.7|8298.7|8273.7|8297|8272|16
1710246600000|2024-03-12 12:30:00|8299.3|8274.3|8298.6|8273.6|8301.6|8276.6|8295.6|8270.6|177
1710246900000|2024-03-12 12:35:00|8298.5|8273.5|8296.5|8271.5|8298.5|8273.5|8295.5|8270.5|56
1710247200000|2024-03-12 12:40:00|8296.4|8271.4|8295.5|8270.5|8296.7|8275.7|8289.8|8269.2|57
1710247500000|2024-03-12 12:45:00|8295.6|8270.6|8295.6|8270.6|8296.1|8271.1|8295.3|8270.3|46
1710247800000|2024-03-12 12:50:00|8295.7|8270.7|8297.6|8272.6|8297.8|8276.9|8290.3|8270.1|79
1710248100000|2024-03-12 12:55:00|8297.7|8272.7|8297|8272|8297.9|8272.9|8296.8|8271.8|22
1710248400000|2024-03-12 13:00:00|8297.1|8272.1|8299.5|8274.5|8299.5|8274.5|8297.1|8272.1|29
1710248700000|2024-03-12 13:05:00|8299.6|8274.6|8299.1|8274.1|8300.7|8275.7|8298.9|8273.9|37
1710249000000|2024-03-12 13:10:00|8299|8274|8298.5|8273.5|8300.2|8279.6|8294.6|8273.5|35
1710249300000|2024-03-12 13:15:00|8298.4|8273.4|8300.5|8275.5|8300.6|8275.6|8298.3|8273.3|61
1710249600000|2024-03-12 13:20:00|8300.4|8275.4|8299.5|8274.5|8300.5|8275.5|8299.5|8274.5|27
1710249900000|2024-03-12 13:25:00|8299.4|8274.4|8297.3|8272.3|8299.6|8274.6|8297.3|8272.3|31
1710250200000|2024-03-12 13:30:00|8297.4|8272.4|8299.1|8274.1|8299.1|8274.1|8297.1|8272.1|26
1710250500000|2024-03-12 13:35:00|8299.4|8274.4|8300.7|8275.7|8300.7|8275.7|8299.4|8274.4|31
1710250800000|2024-03-12 13:40:00|8301|8276|8300.4|8275.4|8301.7|8276.7|8300|8275|32
1710251100000|2024-03-12 13:45:00|8300.5|8275.5|8300.1|8275.1|8301.1|8276.1|8299.6|8274.6|34
1710251400000|2024-03-12 13:50:00|8299.9|8274.9|8300.3|8275.3|8300.3|8275.3|8299.7|8274.7|38
1710251700000|2024-03-12 13:55:00|8300.2|8275.2|8299.2|8274.2|8300.4|8275.4|8299.2|8274.2|12
1710252000000|2024-03-12 14:00:00|8299.3|8274.3|8300.1|8275.1|8300.1|8280.2|8294.9|8274.3|27
1710252300000|2024-03-12 14:05:00|8300|8275|8300|8275|8300|8280.1|8294.8|8274.6|14
1710252600000|2024-03-12 14:10:00|8299.9|8274.9|8299.9|8274.9|8300|8275|8299.9|8274.9|15
1710252900000|2024-03-12 14:15:00|8300|8275|8295.1|8280.1|8300.2|8280.2|8295.1|8275|6
1710253200000|2024-03-12 14:20:00|8295|8280|8295.8|8280.8|8300.9|8281.1|8294.9|8275.2|20
1710253500000|2024-03-12 14:25:00|8300.7|8275.7|8295.4|8280.4|8300.8|8280.4|8295.2|8274.9|18
1710253800000|2024-03-12 14:30:00|8295.6|8280.6|8296.2|8281.2|8301.1|8281.2|8295.6|8275.5|20
1710254100000|2024-03-12 14:35:00|8296.1|8281.1|8301.2|8276.2|8301.2|8281.1|8296.1|8275.9|18
1710254400000|2024-03-12 14:40:00|8301.1|8276.1|8302.2|8277.2|8302.2|8282|8296.6|8276.1|18
1710254700000|2024-03-12 14:45:00|8302.3|8277.3|8301.5|8276.5|8302.4|8282|8297|8276.5|15
1710255000000|2024-03-12 14:50:00|8301.8|8276.8|8301.2|8276.2|8302|8281.9|8296.6|8276.2|19
1710255300000|2024-03-12 14:55:00|8301|8276|8301|8276|8301.2|8276.2|8300.7|8275.7|15
1710255600000|2024-03-12 15:00:00|8301.1|8276.1|8300|8275|8301.4|8276.4|8300|8275|17
1710255900000|2024-03-12 15:05:00|8299.8|8274.8|8300|8275|8300.2|8275.2|8299.8|8274.8|11
1710256200000|2024-03-12 15:10:00|8299.9|8274.9|8299.9|8274.9|8299.9|8274.9|8299.6|8274.6|27
1710256500000|2024-03-12 15:15:00|8300.5|8275.5|8299.7|8274.7|8300.6|8275.6|8299.5|8274.5|18
1710256800000|2024-03-12 15:20:00|8299.8|8274.8|8299.9|8274.9|8300|8275|8299.8|8274.8|8
1710257100000|2024-03-12 15:25:00|8300|8275|8299.9|8274.9|8300|8275|8299.9|8274.9|2
1710257400000|2024-03-12 15:30:00|8299.7|8274.7|8299.5|8274.5|8299.9|8274.9|8299.3|8274.3|17
1710257700000|2024-03-12 15:35:00|8299.6|8274.6|8299.5|8274.5|8299.7|8274.7|8299.3|8274.3|21
1710258000000|2024-03-12 15:40:00|8299.6|8274.6|8299.6|8274.6|8299.6|8274.6|8299.4|8274.4|5
1710258300000|2024-03-12 15:45:00|8299.7|8274.7|8299.7|8274.7|8299.8|8274.8|8299.6|8274.6|8
1710258600000|2024-03-12 15:50:00|8299.5|8274.5|8294.4|8279.4|8299.6|8279.5|8294.1|8274.4|11
1710258900000|2024-03-12 15:55:00|8299.2|8274.2|8294.1|8279.1|8299.2|8279.2|8294.1|8274.2|6
1710259200000|2024-03-12 16:00:00|8294.2|8279.2|8294.6|8279.6|8294.6|8279.6|8294.2|8279.2|5
1710259500000|2024-03-12 16:05:00|8294.5|8279.5|8299.5|8274.5|8299.6|8279.5|8294.5|8274.5|3
1710259800000|2024-03-12 16:10:00|8299.4|8274.4|8299.4|8274.4|8299.4|8274.4|8299.4|8274.4|1
1710260100000|2024-03-12 16:15:00|8299.3|8274.3|8299.7|8274.7|8299.7|8274.7|8299.3|8274.3|4
1710260400000|2024-03-12 16:20:00|8299.6|8274.6|8294.8|8279.8|8299.6|8279.8|8294.6|8274.6|4
1710260700000|2024-03-12 16:25:00|8299.7|8274.7|8294.5|8279.5|8299.7|8279.6|8294.5|8274.6|4
1710261000000|2024-03-12 16:30:00|8299.4|8274.4|8299.5|8274.5|8299.5|8274.5|8299.4|8274.4|2
1710261300000|2024-03-12 16:35:00|8299.4|8274.4|8299.5|8274.5|8299.5|8274.5|8299.3|8274.3|4
1710261900000|2024-03-12 16:45:00|8299.6|8274.6|8299.6|8274.6|8299.7|8274.7|8299.6|8274.6|3
1710262200000|2024-03-12 16:50:00|8299.7|8274.7|8299.6|8274.6|8299.7|8274.7|8299.4|8274.4|6
1710262500000|2024-03-12 16:55:00|8299.7|8274.7|8300.1|8275.1|8300.3|8275.3|8299.7|8274.7|11
1710262800000|2024-03-12 17:00:00|8300.2|8275.2|8300.3|8275.3|8300.3|8275.3|8300.2|8275.2|2
1710263100000|2024-03-12 17:05:00|8300.2|8275.2|8300.6|8275.6|8300.6|8275.6|8300.2|8275.2|4
1710263700000|2024-03-12 17:15:00|8300.7|8275.7|8300.2|8275.2|8300.8|8275.8|8300.2|8275.2|4
1710264000000|2024-03-12 17:20:00|8300.1|8275.1|8300.1|8275.1|8300.1|8275.1|8300.1|8275.1|1
1710264300000|2024-03-12 17:25:00|8300|8275|8299.9|8274.9|8300.1|8275.1|8299.9|8274.9|5
1710264600000|2024-03-12 17:30:00|8300|8275|8300.1|8275.1|8300.1|8275.1|8300|8275|2
1710264900000|2024-03-12 17:35:00|8300|8275|8299.9|8274.9|8300.1|8275.1|8299.9|8274.9|4
1710265200000|2024-03-12 17:40:00|8299.8|8274.8|8300.2|8275.2|8300.3|8275.3|8299.7|8274.7|12
1710265500000|2024-03-12 17:45:00|8300.3|8275.3|8299.9|8274.9|8300.3|8275.3|8299.9|8274.9|5
1710265800000|2024-03-12 17:50:00|8300|8275|8299.4|8274.4|8300.1|8275.1|8299.4|8274.4|13
1710266100000|2024-03-12 17:55:00|8299.3|8274.3|8299.4|8274.4|8299.4|8274.4|8299.2|8274.2|4
1710266400000|2024-03-12 18:00:00|8299.5|8274.5|8299.3|8274.3|8299.5|8274.5|8299.3|8274.3|3
1710266700000|2024-03-12 18:05:00|8299.4|8274.4|8299.2|8274.2|8299.4|8274.4|8299.2|8274.2|2
1710267000000|2024-03-12 18:10:00|8299.1|8274.1|8298.9|8273.9|8299.1|8274.1|8298.9|8273.9|5
1710267600000|2024-03-12 18:20:00|8299|8274|8299|8274|8299|8274|8298.9|8273.9|7
1710267900000|2024-03-12 18:25:00|8298.9|8273.9|8298.9|8273.9|8298.9|8273.9|8298.9|8273.9|1
1710268200000|2024-03-12 18:30:00|8299|8274|8299|8274|8299|8274|8299|8274|1
1710269100000|2024-03-12 18:45:00|8299.1|8274.1|8299.1|8274.1|8299.1|8274.1|8299.1|8274.1|1
1710269400000|2024-03-12 18:50:00|8299|8274|8299.1|8274.1|8299.1|8274.1|8299|8274|2
1710270300000|2024-03-12 19:05:00|8299.2|8274.2|8299.2|8274.2|8299.2|8274.2|8299.1|8274.1|3
1710270600000|2024-03-12 19:10:00|8299.1|8274.1|8299.1|8274.1|8299.1|8274.1|8299.1|8274.1|1
1710270900000|2024-03-12 19:15:00|8299.2|8274.2|8299.2|8274.2|8299.3|8274.3|8299.2|8274.2|3
1710271200000|2024-03-12 19:20:00|8299.1|8274.1|8299.1|8274.1|8299.2|8274.2|8299.1|8274.1|3
1710271800000|2024-03-12 19:30:00|8299|8274|8299|8274|8299|8274|8299|8274|1
1710272400000|2024-03-12 19:40:00|8299.1|8274.1|8299.1|8274.1|8299.1|8274.1|8299.1|8274.1|1
1710273000000|2024-03-12 19:50:00|8299|8274|8299|8274|8299|8274|8299|8274|1
1710295200000|2024-03-13 02:00:00|8299.5|8274.5|8299.5|8274.5|8299.5|8274.5|8299.5|8274.5|1
1710296100000|2024-03-13 02:15:00|8299.4|8274.4|8299.4|8274.4|8299.4|8274.4|8299.3|8274.3|5
1710296400000|2024-03-13 02:20:00|8299.3|8274.3|8299.6|8274.6|8299.6|8274.6|8299.3|8274.3|10
1710296700000|2024-03-13 02:25:00|8299.7|8274.7|8299.7|8274.7|8299.7|8274.7|8299.6|8274.6|5
1710297000000|2024-03-13 02:30:00|8299.6|8274.6|8299.6|8274.6|8299.7|8274.7|8299.6|8274.6|3
1710297300000|2024-03-13 02:35:00|8299.5|8274.5|8299.6|8274.6|8299.6|8274.6|8299.5|8274.5|2
1710297600000|2024-03-13 02:40:00|8299.5|8274.5|8299.6|8274.6|8299.6|8274.6|8299.5|8274.5|4
1710297900000|2024-03-13 02:45:00|8299.5|8274.5|8300.2|8275.2|8300.2|8275.2|8299.5|8274.5|9
1710298200000|2024-03-13 02:50:00|8300.1|8275.1|8300.2|8275.2|8300.2|8275.2|8300.1|8275.1|4
1710298500000|2024-03-13 02:55:00|8300.3|8275.3|8300.3|8275.3|8300.3|8275.3|8300.2|8275.2|5
1710298800000|2024-03-13 03:00:00|8300.4|8275.4|8295.5|8280.5|8301|8280.6|8295.5|8275.4|9
1710299100000|2024-03-13 03:05:00|8295.7|8280.7|8295.7|8280.7|8295.7|8280.7|8295.7|8280.7|1
1710299400000|2024-03-13 03:10:00|8295.8|8280.8|8295.5|8280.5|8296.1|8281.1|8295.5|8280.5|9
1710299700000|2024-03-13 03:15:00|8295.4|8280.4|8295.5|8280.5|8295.5|8280.5|8295.4|8280.4|2
1710300000000|2024-03-13 03:20:00|8295.7|8280.7|8295.9|8280.9|8295.9|8280.9|8295.7|8280.7|7
1710300300000|2024-03-13 03:25:00|8296.4|8281.4|8301.4|8276.4|8301.4|8281.4|8295.9|8276|10
1710300600000|2024-03-13 03:30:00|8301.5|8276.5|8304.9|8279.9|8305.4|8285.6|8298.5|8276.5|76
1710300900000|2024-03-13 03:35:00|8304.8|8279.8|8298.8|8283.8|8304.8|8285.1|8298.7|8279.2|48
1710301200000|2024-03-13 03:40:00|8298.7|8283.7|8298.8|8283.8|8299.2|8284.2|8298.1|8283.1|22
1710301500000|2024-03-13 03:45:00|8298.7|8283.7|8298|8283|8299.3|8284.3|8297.8|8282.8|30
1710301800000|2024-03-13 03:50:00|8298.1|8283.1|8298.5|8283.5|8298.6|8283.6|8297.7|8282.7|24
1710302100000|2024-03-13 03:55:00|8298.6|8283.6|8299.7|8284.7|8299.9|8284.9|8298.5|8283.5|22
1710302400000|2024-03-13 04:00:00|8299.8|8284.8|8300.4|8285.4|8300.4|8285.4|8299.5|8284.5|45
1710302700000|2024-03-13 04:05:00|8300.5|8285.5|8299.6|8284.6|8301.2|8286.2|8299.3|8284.3|43
1710303000000|2024-03-13 04:10:00|8299.5|8284.5|8298.9|8283.9|8299.5|8284.5|8298.7|8283.7|18
1710303300000|2024-03-13 04:15:00|8298.8|8283.8|8299.1|8284.1|8299.2|8284.2|8298.8|8283.8|22
1710303600000|2024-03-13 04:20:00|8299.2|8284.2|8299.8|8284.8|8299.8|8284.8|8299.1|8284.1|13
1710303900000|2024-03-13 04:25:00|8299.7|8284.7|8299.7|8284.7|8299.9|8284.9|8299.6|8284.6|15
1710304200000|2024-03-13 04:30:00|8299.6|8284.6|8301|8286|8301.1|8286.1|8299.6|8284.6|31
1710304500000|2024-03-13 04:35:00|8300.8|8285.8|8300.6|8285.6|8305.6|8286.9|8300.1|8280|56
1710304800000|2024-03-13 04:40:00|8300.7|8285.7|8300.8|8285.8|8301.1|8286.1|8300.7|8285.7|9
1710305100000|2024-03-13 04:45:00|8300.9|8285.9|8301.4|8286.4|8301.4|8286.4|8300.8|8285.8|10
1710305400000|2024-03-13 04:50:00|8301.7|8286.7|8301.6|8286.6|8302.2|8287.2|8301.6|8286.6|27
1710305700000|2024-03-13 04:55:00|8301.5|8286.5|8301.6|8286.6|8301.6|8286.6|8301.3|8286.3|13
1710306000000|2024-03-13 05:00:00|8301.7|8286.7|8301.6|8286.6|8301.7|8286.7|8301.4|8286.4|15
1710306300000|2024-03-13 05:05:00|8301.5|8286.5|8301.6|8286.6|8301.7|8286.7|8301.4|8286.4|8
1710306600000|2024-03-13 05:10:00|8301.7|8286.7|8302.8|8287.8|8306.8|8287.8|8301.7|8281.8|33
1710306900000|2024-03-13 05:15:00|8302.9|8287.9|8303.7|8288.7|8308.3|8288.8|8302.7|8283|33
1710307200000|2024-03-13 05:20:00|8303.3|8288.3|8303.4|8288.4|8303.5|8288.5|8303.3|8288.3|24
1710307500000|2024-03-13 05:25:00|8303.3|8288.3|8303.9|8288.9|8303.9|8288.9|8302.9|8287.9|21
1710307800000|2024-03-13 05:30:00|8304|8289|8303.4|8288.4|8308.9|8289.1|8303.4|8283.8|33
1710308100000|2024-03-13 05:35:00|8303.5|8288.5|8303.4|8288.4|8303.5|8288.5|8303.4|8288.4|6
1710308400000|2024-03-13 05:40:00|8303.3|8288.3|8303.7|8288.7|8303.9|8288.9|8303.2|8288.2|21
1710308700000|2024-03-13 05:45:00|8303.8|8288.8|8303.4|8288.4|8304.2|8289.2|8303.4|8288.4|39
1710309000000|2024-03-13 05:50:00|8303.3|8288.3|8302.9|8287.9|8303.3|8288.3|8302.9|8287.9|12
1710309300000|2024-03-13 05:55:00|8303|8288|8302.9|8287.9|8303.3|8288.3|8302.8|8287.8|9
1710309600000|2024-03-13 06:00:00|8302.8|8287.8|8303.2|8288.2|8303.3|8288.3|8302.3|8287.3|26
1710309900000|2024-03-13 06:05:00|8303.3|8288.3|8303.7|8288.7|8303.7|8288.7|8303.3|8288.3|10
1710310200000|2024-03-13 06:10:00|8303.8|8288.8|8305.1|8290.1|8305.1|8290.1|8303.8|8288.8|14
1710310500000|2024-03-13 06:15:00|8305|8290|8305.8|8290.8|8310.4|8290.8|8305|8285.1|18
1710310800000|2024-03-13 06:20:00|8305.9|8290.9|8306.3|8291.3|8306.3|8291.3|8305.9|8290.9|3
1710311100000|2024-03-13 06:25:00|8306.4|8291.4|8306.3|8291.3|8307|8292|8306.3|8291.3|17
1710311400000|2024-03-13 06:30:00|8306.1|8291.1|8305.8|8290.8|8306.5|8291.5|8305.7|8290.7|18
1710311700000|2024-03-13 06:35:00|8305.9|8290.9|8305.9|8290.9|8306.1|8291.1|8305.7|8290.7|9
1710312000000|2024-03-13 06:40:00|8306|8291|8304.8|8289.8|8306|8291|8304.8|8289.8|15
1710312300000|2024-03-13 06:45:00|8304.9|8289.9|8304.5|8289.5|8305.1|8290.1|8304.5|8289.5|16
1710312600000|2024-03-13 06:50:00|8304.6|8289.6|8304.6|8289.6|8310.3|8290.4|8304.6|8285.3|19
1710312900000|2024-03-13 06:55:00|8309.7|8284.7|8309.7|8284.7|8309.7|8284.7|8309.6|8284.6|5
1710313200000|2024-03-13 07:00:00|8309.8|8284.8|8305.3|8290.3|8310.7|8290.3|8305.3|8284.8|15
1710313500000|2024-03-13 07:05:00|8305.4|8290.4|8305.3|8290.3|8305.4|8290.4|8305|8290|6
1710313800000|2024-03-13 07:10:00|8305.2|8290.2|8305.2|8290.2|8305.2|8290.2|8305.2|8290.2|1
1710314100000|2024-03-13 07:15:00|8305.3|8290.3|8305.2|8290.2|8305.3|8290.3|8305.2|8290.2|4
1710314400000|2024-03-13 07:20:00|8305.3|8290.3|8305.3|8290.3|8305.3|8290.3|8305.2|8290.2|3
1710314700000|2024-03-13 07:25:00|8305.4|8290.4|8305.9|8290.9|8306.1|8291.1|8305.3|8290.3|15
1710315000000|2024-03-13 07:30:00|8305.8|8290.8|8305.9|8290.9|8306.1|8291.1|8305.8|8290.8|8
1710315300000|2024-03-13 07:35:00|8306|8291|8305.3|8290.3|8306.2|8291.2|8305.3|8290.3|23
1710315600000|2024-03-13 07:40:00|8305.4|8290.4|8305.3|8290.3|8305.5|8290.5|8305.3|8290.3|4
1710315900000|2024-03-13 07:45:00|8305.4|8290.4|8305.4|8290.4|8305.4|8290.4|8305.3|8290.3|3
1710316200000|2024-03-13 07:50:00|8305.3|8290.3|8304.3|8289.3|8305.3|8290.3|8304.3|8289.3|15
1710316500000|2024-03-13 07:55:00|8304.2|8289.2|8304.2|8289.2|8304.6|8289.6|8304.1|8289.1|26
1710316800000|2024-03-13 08:00:00|8304.3|8289.3|8304.2|8289.2|8304.3|8289.3|8304.2|8289.2|2
1710317100000|2024-03-13 08:05:00|8304.3|8289.3|8304|8289|8304.3|8289.3|8303.8|8288.8|14
1710317400000|2024-03-13 08:10:00|8304.2|8289.2|8304.3|8289.3|8304.3|8289.3|8304.1|8289.1|4
1710317700000|2024-03-13 08:15:00|8304.4|8289.4|8309.3|8284.3|8309.5|8289.6|8304.3|8284.3|9
1710318000000|2024-03-13 08:20:00|8309.1|8284.1|8303.8|8288.8|8309.1|8288.9|8303.7|8283.7|11
1710318300000|2024-03-13 08:25:00|8303.7|8288.7|8303.8|8288.8|8303.8|8288.8|8303.7|8288.7|2
1710318600000|2024-03-13 08:30:00|8303.7|8288.7|8303.8|8288.8|8303.9|8288.9|8303.7|8288.7|4
1710318900000|2024-03-13 08:35:00|8303.7|8288.7|8303.8|8288.8|8303.8|8288.8|8303.7|8288.7|4
1710319200000|2024-03-13 08:40:00|8303.7|8288.7|8302.6|8287.6|8308.6|8288.7|8302.3|8282.9|15
1710319500000|2024-03-13 08:45:00|8302.7|8287.7|8302.7|8287.7|8302.8|8287.8|8302.3|8287.3|23
1710319800000|2024-03-13 08:50:00|8302.6|8287.6|8302.8|8287.8|8302.9|8287.9|8302.4|8287.4|12
1710320100000|2024-03-13 08:55:00|8302.7|8287.7|8308|8283|8308|8288.1|8302.7|8283|7
1710320400000|2024-03-13 09:00:00|8307.9|8282.9|8307.5|8282.5|8308.2|8287.6|8302.5|8282.4|13
1710320700000|2024-03-13 09:05:00|8307.6|8282.6|8307.6|8282.6|8307.6|8282.6|8307.6|8282.6|1
1710321000000|2024-03-13 09:10:00|8307.7|8282.7|8301.3|8286.3|8307.7|8287.6|8301.2|8281.8|23
1710321300000|2024-03-13 09:15:00|8301.2|8286.2|8301.4|8286.4|8306.6|8286.5|8301.2|8281.2|25
1710321600000|2024-03-13 09:20:00|8301.5|8286.5|8306.2|8281.2|8307.3|8287.2|8301.4|8281.2|44
1710321900000|2024-03-13 09:25:00|8306|8281|8306.1|8281.1|8306.1|8286.2|8300.8|8280.8|19
1710322200000|2024-03-13 09:30:00|8306.2|8281.2|8301.3|8286.3|8306.3|8286.5|8301.1|8281.1|46
1710322500000|2024-03-13 09:35:00|8301.4|8286.4|8302.3|8287.3|8307.3|8287.4|8301.4|8281.6|16
1710322800000|2024-03-13 09:40:00|8302.4|8287.4|8302.5|8287.5|8302.6|8287.6|8302.4|8287.4|8
1710323100000|2024-03-13 09:45:00|8307.4|8282.4|8302.2|8287.2|8307.4|8287.4|8302.2|8282.3|6
1710323400000|2024-03-13 09:50:00|8307.1|8282.1|8302.1|8287.1|8307.1|8287.1|8302|8281.9|6
1710323700000|2024-03-13 09:55:00|8302|8287|8301.3|8286.3|8306.8|8287|8300.8|8280.8|41
1710324000000|2024-03-13 10:00:00|8301.2|8286.2|8305.8|8280.8|8306|8286.2|8301|8280.8|11
1710324300000|2024-03-13 10:05:00|8305.7|8280.7|8304.9|8279.9|8305.7|8280.7|8304.9|8279.9|14
1710324600000|2024-03-13 10:10:00|8304.8|8279.8|8304.4|8279.4|8304.9|8279.9|8304.4|8279.4|14
1710324900000|2024-03-13 10:15:00|8304.2|8279.2|8299.1|8284.1|8304.2|8284.5|8298.5|8278.6|51
1710325200000|2024-03-13 10:20:00|8299.2|8284.2|8303.7|8278.7|8304.2|8284.3|8298.4|8278.4|23
1710325500000|2024-03-13 10:25:00|8298.6|8283.6|8304.9|8279.9|8304.9|8284.9|8298.6|8279.1|29
1710325800000|2024-03-13 10:30:00|8304.8|8279.8|8304.6|8279.6|8304.8|8284.8|8299.6|8279.6|23
1710326100000|2024-03-13 10:35:00|8304.7|8279.7|8304.6|8279.6|8304.7|8279.7|8304.4|8279.4|15
1710326400000|2024-03-13 10:40:00|8304.5|8279.5|8303.8|8278.8|8304.6|8279.6|8303.8|8278.8|9
1710326700000|2024-03-13 10:45:00|8298.8|8283.8|8298.8|8283.8|8298.8|8283.8|8298.8|8283.8|1
1710327000000|2024-03-13 10:50:00|8298.9|8283.9|8304|8279|8304.2|8284.3|8298.9|8279|8
1710327300000|2024-03-13 10:55:00|8304.1|8279.1|8304|8279|8304.3|8279.3|8304|8279|8
1710327900000|2024-03-13 11:05:00|8303.8|8278.8|8304|8279|8304|8279|8303.8|8278.8|3
1710328200000|2024-03-13 11:10:00|8303.9|8278.9|8303.9|8278.9|8303.9|8278.9|8303.9|8278.9|1
1710328800000|2024-03-13 11:20:00|8303.8|8278.8|8303.9|8278.9|8303.9|8278.9|8303.8|8278.8|2
1710329100000|2024-03-13 11:25:00|8304|8279|8304|8279|8304.1|8279.1|8303.9|8278.9|4
1710329400000|2024-03-13 11:30:00|8303.9|8278.9|8303.9|8278.9|8303.9|8278.9|8303.9|8278.9|1
1710329700000|2024-03-13 11:35:00|8304|8279|8303.9|8278.9|8304|8279|8303.9|8278.9|2
1710330000000|2024-03-13 11:40:00|8303.7|8278.7|8303.2|8278.2|8303.7|8283.2|8298.1|8278.1|10
1710330300000|2024-03-13 11:45:00|8303|8278|8302.9|8277.9|8303|8278|8302.9|8277.9|4
1710330600000|2024-03-13 11:50:00|8303|8278|8303.7|8278.7|8303.8|8278.8|8302.9|8277.9|7
1710330900000|2024-03-13 11:55:00|8303.3|8278.3|8302.8|8277.8|8303.3|8278.3|8302.8|8277.8|2
1710331200000|2024-03-13 12:00:00|8297.7|8282.7|8297.8|8282.8|8297.8|8282.8|8297.7|8282.7|2
1710331500000|2024-03-13 12:05:00|8297.9|8282.9|8303.6|8278.6|8303.7|8283.7|8297.9|8278.3|13
1710331800000|2024-03-13 12:10:00|8303.5|8278.5|8304.2|8279.2|8304.3|8284.3|8299.2|8278.3|20
1710332100000|2024-03-13 12:15:00|8304.3|8279.3|8304.3|8279.3|8304.4|8279.4|8304.1|8279.1|20
1710332400000|2024-03-13 12:20:00|8304.2|8279.2|8304.3|8279.3|8304.4|8279.4|8304.1|8279.1|20
1710332700000|2024-03-13 12:25:00|8304.2|8279.2|8304.3|8279.3|8304.3|8279.3|8303.8|8278.8|12
1710333000000|2024-03-13 12:30:00|8304.2|8279.2|8303.8|8278.8|8304.2|8279.2|8303.4|8278.4|22
1710333300000|2024-03-13 12:35:00|8303.7|8278.7|8303.7|8278.7|8304.2|8279.2|8303.4|8278.4|28
1710333600000|2024-03-13 12:40:00|8303.9|8278.9|8303.6|8278.6|8304|8279|8303.6|8278.6|8
1710333900000|2024-03-13 12:45:00|8303.5|8278.5|8303.3|8278.3|8303.5|8278.5|8303.3|8278.3|3
1710334200000|2024-03-13 12:50:00|8303.4|8278.4|8298.3|8283.3|8303.4|8283.6|8298.3|8278.3|6
1710334500000|2024-03-13 12:55:00|8298.2|8283.2|8302.9|8277.9|8303|8283.3|8298.2|8277.9|4
1710334800000|2024-03-13 13:00:00|8302.8|8277.8|8301.4|8276.4|8303|8283.1|8297.3|8275.6|81
1710335100000|2024-03-13 13:05:00|8301.5|8276.5|8301.6|8276.6|8301.7|8276.7|8301.5|8276.5|6
1710335400000|2024-03-13 13:10:00|8301.5|8276.5|8301.5|8276.5|8301.6|8276.6|8301.5|8276.5|3
1710335700000|2024-03-13 13:15:00|8301.4|8276.4|8301.4|8276.4|8301.4|8276.4|8301.4|8276.4|1
1710336000000|2024-03-13 13:20:00|8301.5|8276.5|8301.1|8276.1|8301.5|8276.5|8301|8276|8
1710336300000|2024-03-13 13:25:00|8301|8276|8301.1|8276.1|8301.1|8276.1|8301|8276|2
1710336600000|2024-03-13 13:30:00|8301|8276|8296.7|8281.7|8301.7|8281.7|8296.6|8276|7
1710337200000|2024-03-13 13:40:00|8296.6|8281.6|8296.8|8281.8|8296.8|8281.8|8296.6|8281.6|9
1710337500000|2024-03-13 13:45:00|8296.7|8281.7|8296.7|8281.7|8296.7|8281.7|8296.7|8281.7|1
1710337800000|2024-03-13 13:50:00|8297.1|8282.1|8296.7|8281.7|8302.3|8282.3|8296.3|8276|20
1710338100000|2024-03-13 13:55:00|8296.8|8281.8|8296.4|8281.4|8296.8|8281.8|8296.3|8281.3|9
1710338400000|2024-03-13 14:00:00|8296.5|8281.5|8296.6|8281.6|8297.1|8282.1|8296.5|8281.5|18
1710338700000|2024-03-13 14:05:00|8296.4|8281.4|8295.8|8280.8|8296.4|8281.4|8295.8|8280.8|5
1710339000000|2024-03-13 14:10:00|8295.5|8280.5|8300.9|8275.9|8300.9|8280.5|8295.2|8275.1|16
1710339300000|2024-03-13 14:15:00|8300.8|8275.8|8301.4|8276.4|8301.4|8276.4|8300.8|8275.8|14
1710339600000|2024-03-13 14:20:00|8301.3|8276.3|8301.2|8276.2|8301.5|8276.5|8301.1|8276.1|14
1710339900000|2024-03-13 14:25:00|8301.1|8276.1|8300.9|8275.9|8301.3|8281|8295.9|8275.9|21
1710340200000|2024-03-13 14:30:00|8295.9|8280.9|8301.2|8276.2|8301.3|8281|8295.8|8276.1|13
1710340500000|2024-03-13 14:35:00|8301.1|8276.1|8301.5|8276.5|8301.6|8276.6|8301|8276|16
1710340800000|2024-03-13 14:40:00|8301.4|8276.4|8296.4|8281.4|8301.4|8281.5|8296.3|8276.4|6
1710341100000|2024-03-13 14:45:00|8296.3|8281.3|8296.7|8281.7|8301.2|8281.7|8296.3|8276.2|6
1710341400000|2024-03-13 14:50:00|8296.6|8281.6|8296.2|8281.2|8301.4|8281.6|8296.1|8276.2|6
1710341700000|2024-03-13 14:55:00|8296.1|8281.1|8301.1|8276.1|8301.1|8281.1|8296.1|8276|6
1710342000000|2024-03-13 15:00:00|8301.2|8276.2|8301.1|8276.1|8301.2|8276.2|8301|8276|3
1710342300000|2024-03-13 15:05:00|8301|8276|8301.3|8276.3|8301.3|8281.3|8296.2|8276|10
1710342600000|2024-03-13 15:10:00|8301.4|8276.4|8303.5|8278.5|8303.5|8282.9|8296.6|8276.4|25
1710342900000|2024-03-13 15:15:00|8303.6|8278.6|8303.4|8278.4|8303.6|8283.5|8298.5|8278|16
1710343200000|2024-03-13 15:20:00|8303.5|8278.5|8298.4|8283.4|8303.6|8283.6|8298.4|8278.5|15
1710343500000|2024-03-13 15:25:00|8303.3|8278.3|8298.2|8283.2|8303.3|8283.4|8298.1|8278.3|9
1710343800000|2024-03-13 15:30:00|8298.1|8283.1|8299.5|8284.5|8299.7|8284.7|8298.1|8283.1|15
1710344100000|2024-03-13 15:35:00|8299.4|8284.4|8299.4|8284.4|8299.4|8284.4|8299.2|8284.2|8
1710344400000|2024-03-13 15:40:00|8299.5|8284.5|8299.4|8284.4|8299.5|8284.5|8299.4|8284.4|16
1710344700000|2024-03-13 15:45:00|8299.5|8284.5|8298.4|8283.4|8304.3|8284.5|8297.7|8278.3|47
1710345000000|2024-03-13 15:50:00|8298.5|8283.5|8303.6|8278.6|8304|8283.6|8298.5|8278.5|25
1710345300000|2024-03-13 15:55:00|8298.8|8283.8|8304.1|8279.1|8304.2|8284.1|8298.8|8278.8|21
1710345600000|2024-03-13 16:00:00|8304.2|8279.2|8304.8|8279.8|8304.8|8279.8|8304.1|8279.1|8
1710345900000|2024-03-13 16:05:00|8304.7|8279.7|8299.8|8284.8|8304.7|8284.8|8299.7|8279.7|6
1710346200000|2024-03-13 16:10:00|8299.7|8284.7|8299.7|8284.7|8304.8|8284.8|8299.7|8279.7|7
1710346500000|2024-03-13 16:15:00|8299.6|8284.6|8304.5|8279.5|8304.5|8284.6|8299.5|8279.5|5
1710346800000|2024-03-13 16:20:00|8304.4|8279.4|8304.7|8279.7|8304.9|8279.9|8304.4|8279.4|5
1710347100000|2024-03-13 16:25:00|8304.6|8279.6|8305.3|8280.3|8305.4|8280.4|8304.6|8279.6|12
1710347400000|2024-03-13 16:30:00|8305.2|8280.2|8305.1|8280.1|8305.2|8280.2|8304.9|8279.9|7
1710347700000|2024-03-13 16:35:00|8305|8280|8304.8|8279.8|8305|8280|8304.6|8279.6|6
1710348000000|2024-03-13 16:40:00|8304.9|8279.9|8304.9|8279.9|8304.9|8279.9|8304.9|8279.9|1
1710348300000|2024-03-13 16:45:00|8305|8280|8304.9|8279.9|8305|8280|8304.9|8279.9|2
1710348600000|2024-03-13 16:50:00|8304.8|8279.8|8304.8|8279.8|8304.8|8279.8|8304.8|8279.8|1
1710348900000|2024-03-13 16:55:00|8304.9|8279.9|8304.9|8279.9|8304.9|8279.9|8304.8|8279.8|3
1710349200000|2024-03-13 17:00:00|8304.6|8279.6|8304.9|8279.9|8304.9|8285|8299.6|8279.5|36
1710349500000|2024-03-13 17:05:00|8304.7|8279.7|8304.9|8279.9|8305.2|8284.9|8299.8|8279.5|19
1710349800000|2024-03-13 17:10:00|8304.6|8279.6|8304.7|8279.7|8304.8|8279.8|8304|8279|23
1710350700000|2024-03-13 17:25:00|8304.6|8279.6|8299.7|8284.7|8304.6|8284.7|8299.6|8279.6|4
1710351000000|2024-03-13 17:30:00|8299.6|8284.6|8299.6|8284.6|8299.6|8284.6|8299.6|8284.6|1
1710351600000|2024-03-13 17:40:00|8299.5|8284.5|8299.5|8284.5|8299.5|8284.5|8299.5|8284.5|1
1710351900000|2024-03-13 17:45:00|8299.6|8284.6|8299.6|8284.6|8299.6|8284.6|8299.6|8284.6|1
1710352200000|2024-03-13 17:50:00|8299.7|8284.7|8299.7|8284.7|8299.7|8284.7|8299.7|8284.7|1
1710354600000|2024-03-13 18:30:00|8304.5|8279.5|8299.7|8284.7|8304.5|8284.7|8299.7|8279.4|3
1710356100000|2024-03-13 18:55:00|8299.8|8284.8|8300|8285|8300|8285|8299.8|8284.8|3
1710356400000|2024-03-13 19:00:00|8300.1|8285.1|8304.6|8279.6|8304.7|8285.1|8300|8279.5|9
1710356700000|2024-03-13 19:05:00|8304.5|8279.5|8304.9|8279.9|8305|8280|8304.5|8279.5|11
1710357000000|2024-03-13 19:10:00|8305|8280|8304.9|8279.9|8305.2|8280.2|8304.7|8279.7|9
1710357300000|2024-03-13 19:15:00|8305.1|8280.1|8305.3|8280.3|8305.3|8280.3|8305.1|8280.1|7
1710357900000|2024-03-13 19:25:00|8300.3|8285.3|8300.5|8285.5|8300.6|8285.6|8300.3|8285.3|8
1710358200000|2024-03-13 19:30:00|8305.5|8280.5|8305.5|8280.5|8305.5|8280.5|8305.5|8280.5|1
1710358500000|2024-03-13 19:35:00|8305.4|8280.4|8305.3|8280.3|8305.4|8280.4|8305.3|8280.3|2
1710358800000|2024-03-13 19:40:00|8305.2|8280.2|8305.3|8280.3|8305.3|8280.3|8305.2|8280.2|2
1710359100000|2024-03-13 19:45:00|8305.2|8280.2|8305.2|8280.2|8305.2|8280.2|8305.2|8280.2|1
1710359700000|2024-03-13 19:55:00|8305.3|8280.3|8305.4|8280.4|8305.4|8280.4|8305.3|8280.3|2
1710381600000|2024-03-14 02:00:00|8302.9|8277.9|8303|8278|8303|8278|8302.9|8277.9|2
1710381900000|2024-03-14 02:05:00|8303.3|8278.3|8303.4|8278.4|8303.4|8278.4|8303.3|8278.3|6
1710382200000|2024-03-14 02:10:00|8303.3|8278.3|8303.2|8278.2|8303.3|8278.3|8303|8278|5
1710382500000|2024-03-14 02:15:00|8303.1|8278.1|8303.1|8278.1|8303.3|8278.3|8303.1|8278.1|5
1710382800000|2024-03-14 02:20:00|8304|8279|8305|8280|8305.1|8280.1|8303.9|8278.9|25
1710383100000|2024-03-14 02:25:00|8304.7|8279.7|8304.5|8279.5|8305.1|8280.1|8304.4|8279.4|50
1710383400000|2024-03-14 02:30:00|8304.6|8279.6|8304.5|8279.5|8304.6|8279.6|8304.1|8279.1|10
1710383700000|2024-03-14 02:35:00|8304.6|8279.6|8304.6|8279.6|8304.6|8279.6|8304.6|8279.6|1
1710384000000|2024-03-14 02:40:00|8305.1|8280.1|8305|8280|8305.2|8280.2|8304.9|8279.9|10
1710384300000|2024-03-14 02:45:00|8304.9|8279.9|8305|8280|8305|8280|8304.9|8279.9|2
1710384600000|2024-03-14 02:50:00|8305.1|8280.1|8305.4|8280.4|8305.5|8280.5|8305.1|8280.1|5
1710384900000|2024-03-14 02:55:00|8305.3|8280.3|8305.1|8280.1|8305.4|8280.4|8304.1|8279.1|23
1710385200000|2024-03-14 03:00:00|8304.8|8279.8|8304.2|8279.2|8304.8|8279.8|8304|8279|32
1710385500000|2024-03-14 03:05:00|8304.1|8279.1|8303.8|8278.8|8304.1|8279.1|8303.6|8278.6|17
1710385800000|2024-03-14 03:10:00|8303.9|8278.9|8303.8|8278.8|8304.1|8279.1|8303.8|8278.8|12
1710386100000|2024-03-14 03:15:00|8303.7|8278.7|8303.8|8278.8|8303.9|8278.9|8303.6|8278.6|18
1710386400000|2024-03-14 03:20:00|8303.9|8278.9|8303.9|8278.9|8303.9|8278.9|8303.4|8278.4|16
1710386700000|2024-03-14 03:25:00|8303.8|8278.8|8304.7|8279.7|8304.7|8279.7|8303.8|8278.8|16
1710387000000|2024-03-14 03:30:00|8304.6|8279.6|8300.4|8285.4|8305.4|8285.7|8299.8|8279.6|32
1710387300000|2024-03-14 03:35:00|8300.3|8285.3|8298.6|8283.6|8303.4|8285.3|8298.1|8278.2|47
1710387600000|2024-03-14 03:40:00|8298.7|8283.7|8299.5|8284.5|8299.8|8284.8|8298.3|8283.3|29
1710387900000|2024-03-14 03:45:00|8299.6|8284.6|8304.9|8279.9|8305.2|8285.4|8299.6|8279.8|47
1710388200000|2024-03-14 03:50:00|8304.8|8279.8|8299.5|8284.5|8305.2|8285.2|8299.5|8279.8|22
1710388500000|2024-03-14 03:55:00|8299.6|8284.6|8304.8|8279.8|8304.9|8284.6|8299.6|8279.8|3
1710388800000|2024-03-14 04:00:00|8305|8280|8301.3|8286.3|8305.3|8286.3|8300.1|8280|31
1710389100000|2024-03-14 04:05:00|8301.4|8286.4|8301.4|8286.4|8306.9|8287|8301.2|8281.6|45
1710389400000|2024-03-14 04:10:00|8301.3|8286.3|8304.4|8289.4|8304.4|8289.4|8301.3|8286.3|62
1710389700000|2024-03-14 04:15:00|8304.5|8289.5|8302.1|8287.1|8304.7|8289.7|8302.1|8287.1|57
1710390000000|2024-03-14 04:20:00|8302.2|8287.2|8302.2|8287.2|8302.5|8287.5|8302.1|8287.1|13
1710390300000|2024-03-14 04:25:00|8302.1|8287.1|8302.8|8287.8|8302.8|8287.8|8302.1|8287.1|13
1710390600000|2024-03-14 04:30:00|8302.7|8287.7|8302.8|8287.8|8302.9|8287.9|8302.3|8287.3|11
1710390900000|2024-03-14 04:35:00|8302.9|8287.9|8302.5|8287.5|8302.9|8287.9|8302.5|8287.5|8
1710391200000|2024-03-14 04:40:00|8302.4|8287.4|8302.4|8287.4|8302.5|8287.5|8302.4|8287.4|3
1710391500000|2024-03-14 04:45:00|8302.5|8287.5|8308.4|8283.4|8308.4|8288.3|8302.4|8283.2|31
1710391800000|2024-03-14 04:50:00|8308.5|8283.5|8308.7|8283.7|8308.7|8283.7|8308.4|8283.4|12
1710392100000|2024-03-14 04:55:00|8308.6|8283.6|8308.6|8283.6|8308.7|8283.7|8308.5|8283.5|7
1710392400000|2024-03-14 05:00:00|8308.7|8283.7|8303.3|8288.3|8308.7|8288.4|8303.3|8283.3|7
1710392700000|2024-03-14 05:05:00|8303.1|8288.1|8303.1|8288.1|8303.2|8288.2|8302.8|8287.8|18
1710393000000|2024-03-14 05:10:00|8303|8288|8303.1|8288.1|8303.1|8288.1|8302.9|8287.9|4
1710393300000|2024-03-14 05:15:00|8303|8288|8303|8288|8303.2|8288.2|8302.8|8287.8|11
1710393600000|2024-03-14 05:20:00|8302.9|8287.9|8303|8288|8303.1|8288.1|8302.8|8287.8|9
1710393900000|2024-03-14 05:25:00|8303.1|8288.1|8302.7|8287.7|8303.1|8288.1|8302.7|8287.7|9
1710394200000|2024-03-14 05:30:00|8302.8|8287.8|8302.9|8287.9|8302.9|8287.9|8302.8|8287.8|6
1710394500000|2024-03-14 05:35:00|8302.8|8287.8|8303|8288|8303.1|8288.1|8302.8|8287.8|9
1710394800000|2024-03-14 05:40:00|8302.9|8287.9|8302.8|8287.8|8303|8288|8302.6|8287.6|14
1710395100000|2024-03-14 05:45:00|8303|8288|8303.8|8288.8|8303.9|8288.9|8303|8288|18
1710395400000|2024-03-14 05:50:00|8303.7|8288.7|8303.7|8288.7|8303.8|8288.8|8303.5|8288.5|11
1710395700000|2024-03-14 05:55:00|8303.6|8288.6|8303.3|8288.3|8303.8|8288.8|8303.2|8288.2|13
1710396000000|2024-03-14 06:00:00|8303.2|8288.2|8301.2|8286.2|8303.3|8288.3|8301.1|8286.1|23
1710396300000|2024-03-14 06:05:00|8300.9|8285.9|8301.9|8286.9|8301.9|8286.9|8300.9|8285.9|20
1710396600000|2024-03-14 06:10:00|8301.8|8286.8|8302.2|8287.2|8302.3|8287.3|8301.7|8286.7|16
1710396900000|2024-03-14 06:15:00|8302.1|8287.1|8302.6|8287.6|8302.7|8287.7|8301.7|8286.7|22
1710397200000|2024-03-14 06:20:00|8302.7|8287.7|8302.2|8287.2|8302.9|8287.9|8302.2|8287.2|17
1710397500000|2024-03-14 06:25:00|8302.3|8287.3|8301.8|8286.8|8302.3|8287.3|8301.3|8286.3|14
1710397800000|2024-03-14 06:30:00|8301.9|8286.9|8301.8|8286.8|8302|8287|8301.8|8286.8|9
1710398100000|2024-03-14 06:35:00|8301.7|8286.7|8301.8|8286.8|8301.8|8286.8|8301.2|8286.2|10
1710398400000|2024-03-14 06:40:00|8301.7|8286.7|8301.4|8286.4|8301.8|8286.8|8301.3|8286.3|14
1710398700000|2024-03-14 06:45:00|8301.3|8286.3|8301.4|8286.4|8301.4|8286.4|8301.3|8286.3|4
1710399000000|2024-03-14 06:50:00|8301.5|8286.5|8301.6|8286.6|8301.6|8286.6|8301.5|8286.5|2
1710399300000|2024-03-14 06:55:00|8301.7|8286.7|8301.9|8286.9|8301.9|8286.9|8301.6|8286.6|7
1710399600000|2024-03-14 07:00:00|8302|8287|8302|8287|8302|8287|8302|8287|1
1710399900000|2024-03-14 07:05:00|8301.8|8286.8|8301.5|8286.5|8301.8|8286.8|8301.3|8286.3|9
1710400200000|2024-03-14 07:10:00|8301.6|8286.6|8301.5|8286.5|8301.6|8286.6|8301.5|8286.5|4
1710400500000|2024-03-14 07:15:00|8301.6|8286.6|8300.9|8285.9|8306.6|8286.7|8300.8|8281.4|12
1710400800000|2024-03-14 07:20:00|8300.8|8285.8|8300.8|8285.8|8301.2|8286.2|8300.8|8285.8|18
1710401100000|2024-03-14 07:25:00|8300.9|8285.9|8301.1|8286.1|8301.1|8286.1|8300.9|8285.9|2
1710401400000|2024-03-14 07:30:00|8301.3|8286.3|8301.1|8286.1|8301.3|8286.3|8301|8286|13
1710401700000|2024-03-14 07:35:00|8301.2|8286.2|8301.2|8286.2|8301.2|8286.2|8300.7|8285.7|11
1710402000000|2024-03-14 07:40:00|8301.4|8286.4|8301.2|8286.2|8301.5|8286.5|8301.2|8286.2|12
1710402300000|2024-03-14 07:45:00|8301.1|8286.1|8300.8|8285.8|8301.1|8286.1|8300.4|8285.4|16
1710402600000|2024-03-14 07:50:00|8300.7|8285.7|8299.6|8284.6|8300.9|8285.9|8299.6|8284.6|24
1710402900000|2024-03-14 07:55:00|8299.7|8284.7|8299.4|8284.4|8304.2|8284.8|8298.8|8278.7|25
1710403200000|2024-03-14 08:00:00|8299.5|8284.5|8299.7|8284.7|8299.8|8284.8|8299.5|8284.5|3
1710403500000|2024-03-14 08:05:00|8299.6|8284.6|8299.3|8284.3|8299.6|8284.6|8299.3|8284.3|6
1710403800000|2024-03-14 08:10:00|8298.9|8283.9|8298.8|8283.8|8298.9|8283.9|8298.6|8283.6|8
1710404100000|2024-03-14 08:15:00|8298.7|8283.7|8298.5|8283.5|8298.8|8283.8|8298.5|8283.5|7
1710404400000|2024-03-14 08:20:00|8298.4|8283.4|8298.1|8283.1|8299.3|8284.3|8297.8|8282.8|21
1710404700000|2024-03-14 08:25:00|8298.2|8283.2|8299.1|8284.1|8299.3|8284.3|8298.2|8283.2|12
1710405000000|2024-03-14 08:30:00|8299|8284|8299|8284|8299.3|8284.3|8298.9|8283.9|10
1710405300000|2024-03-14 08:35:00|8299.1|8284.1|8299.6|8284.6|8299.6|8284.6|8299|8284|14
1710405600000|2024-03-14 08:40:00|8299.8|8284.8|8300.4|8285.4|8300.4|8285.4|8299.8|8284.8|3
1710405900000|2024-03-14 08:45:00|8300.5|8285.5|8300.4|8285.4|8300.5|8285.5|8300.3|8285.3|4
1710406200000|2024-03-14 08:50:00|8300.3|8285.3|8299.9|8284.9|8305.2|8285.3|8299.9|8280.2|12
1710406500000|2024-03-14 08:55:00|8299.8|8284.8|8298.3|8283.3|8303.4|8284.9|8298.2|8278.3|24
1710406800000|2024-03-14 09:00:00|8298.8|8283.8|8298.2|8283.2|8298.8|8283.8|8298.2|8283.2|8
1710407100000|2024-03-14 09:05:00|8298|8283|8298.7|8283.7|8298.8|8283.8|8298|8283|7
1710407400000|2024-03-14 09:10:00|8298.8|8283.8|8298.8|8283.8|8298.8|8283.8|8298.7|8283.7|3
1710408000000|2024-03-14 09:20:00|8298.7|8283.7|8298.3|8283.3|8298.7|8283.7|8298.3|8283.3|3
1710408300000|2024-03-14 09:25:00|8298.4|8283.4|8298.5|8283.5|8298.7|8283.7|8298.3|8283.3|8
1710408600000|2024-03-14 09:30:00|8298.6|8283.6|8298.2|8283.2|8298.6|8283.6|8298.2|8283.2|13
1710408900000|2024-03-14 09:35:00|8298.1|8283.1|8298.1|8283.1|8303.4|8283.4|8297.9|8277.9|23
1710409200000|2024-03-14 09:40:00|8298.2|8283.2|8303.3|8278.3|8303.3|8283.3|8298.2|8278.2|7
1710409500000|2024-03-14 09:45:00|8303.4|8278.4|8303.2|8278.2|8303.4|8278.4|8303.2|8278.2|6
1710409800000|2024-03-14 09:50:00|8303.3|8278.3|8303.3|8278.3|8303.4|8278.4|8302.9|8277.9|17
1710410100000|2024-03-14 09:55:00|8303.2|8278.2|8297.2|8282.2|8303.4|8283.4|8297.2|8277.4|33
1710410400000|2024-03-14 10:00:00|8297.3|8282.3|8297.3|8282.3|8297.4|8282.4|8297.1|8282.1|16
1710410700000|2024-03-14 10:05:00|8297.4|8282.4|8297.3|8282.3|8297.4|8282.4|8297.3|8282.3|4
1710411000000|2024-03-14 10:10:00|8296.9|8281.9|8296.5|8281.5|8296.9|8281.9|8296.4|8281.4|4
1710411300000|2024-03-14 10:15:00|8296.6|8281.6|8296.8|8281.8|8296.9|8281.9|8296.6|8281.6|7
1710411600000|2024-03-14 10:20:00|8296.9|8281.9|8296.9|8281.9|8296.9|8281.9|8296.9|8281.9|1
1710411900000|2024-03-14 10:25:00|8297|8282|8297|8282|8297.1|8282.1|8297|8282|3
1710412200000|2024-03-14 10:30:00|8297.4|8282.4|8297.4|8282.4|8297.8|8282.8|8297.4|8282.4|18
1710412500000|2024-03-14 10:35:00|8297.3|8282.3|8303|8278|8303.1|8283.1|8297.3|8277.4|13
1710412800000|2024-03-14 10:40:00|8298|8283|8303.4|8278.4|8303.4|8283.1|8298|8278.3|4
1710413100000|2024-03-14 10:45:00|8303.5|8278.5|8298.7|8283.7|8303.5|8283.8|8298.4|8278.5|8
1710413400000|2024-03-14 10:50:00|8298.5|8283.5|8297.9|8282.9|8298.5|8283.5|8297.8|8282.8|17
1710413700000|2024-03-14 10:55:00|8297.8|8282.8|8298.5|8283.5|8298.6|8283.6|8297.8|8282.8|8
1710414000000|2024-03-14 11:00:00|8298.6|8283.6|8298.8|8283.8|8303.8|8283.8|8298.5|8278.6|14
1710414300000|2024-03-14 11:05:00|8298.7|8283.7|8298.8|8283.8|8298.8|8283.8|8298.7|8283.7|2
1710414600000|2024-03-14 11:10:00|8299.3|8284.3|8304.9|8279.9|8304.9|8285|8299.3|8279.8|10
1710415200000|2024-03-14 11:20:00|8304.8|8279.8|8304.8|8279.8|8304.8|8279.8|8304.7|8279.7|3
1710415500000|2024-03-14 11:25:00|8304.7|8279.7|8304.4|8279.4|8304.7|8279.7|8304.4|8279.4|8
1710415800000|2024-03-14 11:30:00|8304.3|8279.3|8304.5|8279.5|8304.5|8279.5|8304.1|8279.1|7
1710416100000|2024-03-14 11:35:00|8304.4|8279.4|8304.4|8279.4|8304.4|8279.4|8304.4|8279.4|1
1710416400000|2024-03-14 11:40:00|8304.1|8279.1|8304.6|8279.6|8304.7|8279.7|8303.8|8278.8|14
1710416700000|2024-03-14 11:45:00|8304.7|8279.7|8304.6|8279.6|8304.9|8279.9|8304.6|8279.6|15
1710417000000|2024-03-14 11:50:00|8304.8|8279.8|8305|8280|8305|8280|8304.8|8279.8|5
1710417300000|2024-03-14 11:55:00|8304.9|8279.9|8304.8|8279.8|8305|8280|8304.7|8279.7|7
1710417600000|2024-03-14 12:00:00|8304.9|8279.9|8300|8285|8305|8285.1|8299.9|8279.8|15
1710417900000|2024-03-14 12:05:00|8300.1|8285.1|8300.1|8285.1|8300.2|8285.2|8300|8285|5
1710418200000|2024-03-14 12:10:00|8300.2|8285.2|8300.3|8285.3|8300.8|8285.8|8300.2|8285.2|10
1710418500000|2024-03-14 12:15:00|8300.4|8285.4|8301|8286|8301|8286|8300.4|8285.4|14
1710418800000|2024-03-14 12:20:00|8301.2|8286.2|8300.8|8285.8|8301.2|8286.2|8300.6|8285.6|19
1710419100000|2024-03-14 12:25:00|8301|8286|8305.9|8280.9|8306|8286.3|8300.9|8280.3|25
1710419400000|2024-03-14 12:30:00|8305.8|8280.8|8306.2|8281.2|8307|8282|8305.3|8280.3|106
1710419700000|2024-03-14 12:35:00|8306.1|8281.1|8304.8|8279.8|8306.1|8281.1|8304.8|8279.8|47
1710420000000|2024-03-14 12:40:00|8304.7|8279.7|8305.5|8280.5|8305.5|8280.5|8304.7|8279.7|29
1710420600000|2024-03-14 12:50:00|8305.6|8280.6|8306.3|8281.3|8306.7|8281.7|8305.6|8280.6|16
1710420900000|2024-03-14 12:55:00|8306.4|8281.4|8306.7|8281.7|8306.7|8281.7|8306.4|8281.4|4
1710421200000|2024-03-14 13:00:00|8306.6|8281.6|8306.6|8281.6|8306.7|8281.7|8306.4|8281.4|12
1710421500000|2024-03-14 13:05:00|8306.7|8281.7|8306.7|8281.7|8306.7|8281.7|8306.7|8281.7|1
1710421800000|2024-03-14 13:10:00|8306.6|8281.6|8307.1|8282.1|8307.1|8282.1|8306.6|8281.6|5
1710422400000|2024-03-14 13:20:00|8307.2|8282.2|8307.2|8282.2|8307.2|8282.2|8306.6|8281.6|15
1710422700000|2024-03-14 13:25:00|8307.3|8282.3|8308|8283|8308.9|8288.4|8303.4|8282.3|18
1710423000000|2024-03-14 13:30:00|8308.1|8283.1|8303.1|8288.1|8308.1|8288.1|8303.1|8283|7
1710423300000|2024-03-14 13:35:00|8308|8283|8303.3|8288.3|8308.4|8288.3|8303.1|8282.9|16
1710423600000|2024-03-14 13:40:00|8303.2|8288.2|8303.1|8288.1|8303.2|8288.2|8302.4|8287.4|17
1710423900000|2024-03-14 13:45:00|8303.2|8288.2|8304.5|8289.5|8310.4|8290.3|8303.2|8283.5|58
1710424200000|2024-03-14 13:50:00|8304.6|8289.6|8304.4|8289.4|8309.5|8289.6|8303.9|8284.1|19
1710424500000|2024-03-14 13:55:00|8303.9|8288.9|8308.2|8283.2|8308.2|8288.9|8302.8|8283|20
1710424800000|2024-03-14 14:00:00|8303.2|8288.2|8309.7|8284.7|8310|8288.7|8303.2|8283.5|67
1710425100000|2024-03-14 14:05:00|8309.6|8284.6|8309.5|8284.5|8309.6|8284.6|8309.3|8284.3|19
1710425400000|2024-03-14 14:10:00|8309.8|8284.8|8305|8290|8310|8290|8304.9|8284.8|11
1710425700000|2024-03-14 14:15:00|8304.9|8289.9|8305.1|8290.1|8309.9|8290.2|8304.7|8284.5|13
1710426000000|2024-03-14 14:20:00|8305.2|8290.2|8305.2|8290.2|8305.4|8290.4|8305.2|8290.2|5
1710426300000|2024-03-14 14:25:00|8305.1|8290.1|8310|8285|8310.1|8290.1|8305.1|8284.2|18
1710426600000|2024-03-14 14:30:00|8309.9|8284.9|8310.1|8285.1|8310.1|8285.1|8309.6|8284.6|8
1710426900000|2024-03-14 14:35:00|8310|8285|8310.7|8285.7|8310.8|8285.8|8310|8285|11
1710427200000|2024-03-14 14:40:00|8310.8|8285.8|8306.6|8291.6|8310.8|8291.6|8305.9|8285.6|10
1710427500000|2024-03-14 14:45:00|8306.4|8291.4|8312.5|8287.5|8313|8293.1|8306.4|8286.4|53
1710427800000|2024-03-14 14:50:00|8312.7|8287.7|8312.5|8287.5|8312.8|8292.9|8307.8|8287.5|13
1710428100000|2024-03-14 14:55:00|8307.5|8292.5|8308.9|8293.9|8313|8293.9|8307.5|8287.9|12
1710428400000|2024-03-14 15:00:00|8308.8|8293.8|8312.9|8287.9|8313.6|8293.8|8308.8|8287.7|11
1710428700000|2024-03-14 15:05:00|8312.8|8287.8|8313.2|8288.2|8313.3|8288.3|8312.8|8287.8|17
1710429000000|2024-03-14 15:10:00|8313.3|8288.3|8313.2|8288.2|8313.7|8288.7|8313.2|8288.2|12
1710429300000|2024-03-14 15:15:00|8313.5|8288.5|8308.5|8293.5|8313.8|8293.7|8308.5|8288.5|5
1710429600000|2024-03-14 15:20:00|8308.6|8293.6|8308.8|8293.8|8308.8|8293.8|8308.5|8293.5|5
1710429900000|2024-03-14 15:25:00|8308.7|8293.7|8308.9|8293.9|8309.3|8294.3|8308.7|8293.7|10
1710430200000|2024-03-14 15:30:00|8309|8294|8313.9|8288.9|8314|8294|8308.9|8288.9|5
1710430500000|2024-03-14 15:35:00|8314|8289|8307.4|8292.4|8314.1|8294.3|8307.2|8287.8|54
1710430800000|2024-03-14 15:40:00|8307.6|8292.6|8313|8288|8313.5|8293.5|8307.6|8288|28
1710431100000|2024-03-14 15:45:00|8312.9|8287.9|8311.7|8286.7|8312.9|8287.9|8311.7|8286.7|17
1710431400000|2024-03-14 15:50:00|8311.8|8286.8|8311.8|8286.8|8312|8287|8311.5|8286.5|11
1710431700000|2024-03-14 15:55:00|8312.1|8287.1|8308.3|8293.3|8312.8|8293.3|8307.6|8287.1|17
1710432000000|2024-03-14 16:00:00|8307.9|8292.9|8313|8288|8313.1|8293.2|8307.3|8288|7
1710432300000|2024-03-14 16:05:00|8308.1|8293.1|8313.5|8288.5|8313.8|8293.8|8308|8288.1|19
1710432600000|2024-03-14 16:10:00|8313.4|8288.4|8308|8293|8313.4|8293|8308|8287.8|13
1710432900000|2024-03-14 16:15:00|8313.1|8288.1|8313.2|8288.2|8313.2|8288.2|8312.9|8287.9|6
1710433200000|2024-03-14 16:20:00|8313.3|8288.3|8313.1|8288.1|8313.4|8288.4|8313.1|8288.1|7
1710433500000|2024-03-14 16:25:00|8313.2|8288.2|8313.2|8288.2|8313.4|8288.4|8313|8288|9
1710433800000|2024-03-14 16:30:00|8313.3|8288.3|8313.8|8288.8|8313.8|8293.2|8307.9|8287.8|11
1710434100000|2024-03-14 16:35:00|8313.9|8288.9|8314|8289|8314.7|8289.7|8313.9|8288.9|9
1710434400000|2024-03-14 16:40:00|8313.9|8288.9|8314.3|8289.3|8314.3|8289.3|8313.7|8288.7|13
1710434700000|2024-03-14 16:45:00|8314.2|8289.2|8314.6|8289.6|8314.6|8289.6|8314.2|8289.2|24
1710435000000|2024-03-14 16:50:00|8314.5|8289.5|8314.4|8289.4|8314.6|8289.6|8314.3|8289.3|6
1710435300000|2024-03-14 16:55:00|8314.5|8289.5|8314.4|8289.4|8314.6|8289.6|8314.2|8289.2|13
1710435600000|2024-03-14 17:00:00|8314.3|8289.3|8314.3|8289.3|8314.5|8289.5|8314.2|8289.2|6
1710435900000|2024-03-14 17:05:00|8314.2|8289.2|8314.2|8289.2|8314.3|8289.3|8314.2|8289.2|7
1710436200000|2024-03-14 17:10:00|8314.1|8289.1|8314.1|8289.1|8314.2|8289.2|8314.1|8289.1|17
1710436500000|2024-03-14 17:15:00|8314.2|8289.2|8314.2|8289.2|8314.2|8289.2|8314.2|8289.2|1
1710437400000|2024-03-14 17:30:00|8314.3|8289.3|8314.2|8289.2|8314.3|8289.3|8314.2|8289.2|2
1710438600000|2024-03-14 17:50:00|8313.9|8288.9|8308.6|8293.6|8314.1|8293.7|8308.6|8288.6|11
1710438900000|2024-03-14 17:55:00|8308.7|8293.7|8313.4|8288.4|8313.4|8293.7|8308.3|8288.3|8
1710439200000|2024-03-14 18:00:00|8313.3|8288.3|8313.4|8288.4|8313.4|8288.4|8313.2|8288.2|4
1710439500000|2024-03-14 18:05:00|8313.5|8288.5|8313.5|8288.5|8313.5|8288.5|8313.5|8288.5|1
1710439800000|2024-03-14 18:10:00|8313.6|8288.6|8313.8|8288.8|8313.8|8288.8|8313.6|8288.6|7
1710440100000|2024-03-14 18:15:00|8313.9|8288.9|8308.9|8293.9|8314|8293.9|8308.9|8288.8|10
1710440400000|2024-03-14 18:20:00|8309.1|8294.1|8314.3|8289.3|8314.3|8294.1|8309.1|8289.1|3
1710440700000|2024-03-14 18:25:00|8309.3|8294.3|8310|8295|8310|8295|8309.3|8294.3|5
1710441000000|2024-03-14 18:30:00|8314.9|8289.9|8309.2|8294.2|8314.9|8295.4|8309.2|8289.6|21
1710441300000|2024-03-14 18:35:00|8313.7|8288.7|8314.1|8289.1|8314.1|8289.1|8313.6|8288.6|7
1710441600000|2024-03-14 18:40:00|8313.8|8288.8|8313.7|8288.7|8314.1|8289.1|8313.7|8288.7|6
1710441900000|2024-03-14 18:45:00|8308.7|8293.7|8314.1|8289.1|8314.1|8294.1|8308.7|8288.9|12
1710442200000|2024-03-14 18:50:00|8313.9|8288.9|8313.9|8288.9|8313.9|8294.4|8309.1|8288.8|7
1710443100000|2024-03-14 19:05:00|8313.8|8288.8|8308.8|8293.8|8313.8|8293.8|8308.8|8288.8|2
1710444000000|2024-03-14 19:20:00|8314.2|8289.2|8314.6|8289.6|8314.7|8289.7|8314.2|8289.2|13
1710444300000|2024-03-14 19:25:00|8314.3|8289.3|8314.4|8289.4|8314.6|8289.6|8314.3|8289.3|6
1710444600000|2024-03-14 19:30:00|8314.5|8289.5|8314.6|8289.6|8314.6|8289.6|8314.5|8289.5|2
1710444900000|2024-03-14 19:35:00|8314.5|8289.5|8314.7|8289.7|8314.7|8289.7|8314.5|8289.5|3
1710445200000|2024-03-14 19:40:00|8314.6|8289.6|8314.7|8289.7|8314.7|8289.7|8314.6|8289.6|2
1710445500000|2024-03-14 19:45:00|8314.6|8289.6|8314.6|8289.6|8314.6|8289.6|8314.6|8289.6|1
1710445800000|2024-03-14 19:50:00|8314.5|8289.5|8314.5|8289.5|8314.6|8289.6|8314.4|8289.4|9
1710468000000|2024-03-15 02:00:00|8315|8290|8315.5|8290.5|8316|8291|8314.9|8289.9|8
1710468300000|2024-03-15 02:05:00|8315.6|8290.6|8316.3|8291.3|8316.7|8291.7|8315.5|8290.5|58
1710468600000|2024-03-15 02:10:00|8316.2|8291.2|8315.6|8290.6|8316.6|8291.6|8315.6|8290.6|92
1710468900000|2024-03-15 02:15:00|8315.7|8290.7|8316.8|8291.8|8317|8292|8315.6|8290.6|67
1710469200000|2024-03-15 02:20:00|8316.7|8291.7|8316.8|8291.8|8316.9|8291.9|8316.7|8291.7|42
1710469500000|2024-03-15 02:25:00|8316.9|8291.9|8316.8|8291.8|8317.2|8292.2|8316.7|8291.7|39
1710470100000|2024-03-15 02:35:00|8316.9|8291.9|8316.8|8291.8|8316.9|8291.9|8316.8|8291.8|2
1710470400000|2024-03-15 02:40:00|8316.7|8291.7|8316.8|8291.8|8316.8|8291.8|8316.6|8291.6|4
1710470700000|2024-03-15 02:45:00|8316.7|8291.7|8316.8|8291.8|8316.8|8291.8|8316.7|8291.7|4
1710471000000|2024-03-15 02:50:00|8316.7|8291.7|8316.4|8291.4|8316.7|8291.7|8316.4|8291.4|5
1710471300000|2024-03-15 02:55:00|8316.5|8291.5|8316.4|8291.4|8316.6|8291.6|8316.4|8291.4|4
1710471600000|2024-03-15 03:00:00|8316.2|8291.2|8316.1|8291.1|8316.5|8291.5|8316.1|8291.1|14
1710472200000|2024-03-15 03:10:00|8316.2|8291.2|8315.9|8290.9|8316.2|8291.2|8315.9|8290.9|3
1710472500000|2024-03-15 03:15:00|8316.1|8291.1|8316.1|8291.1|8316.1|8291.1|8316.1|8291.1|1
1710472800000|2024-03-15 03:20:00|8316|8291|8316|8291|8316|8291|8316|8291|1
1710473100000|2024-03-15 03:25:00|8316.1|8291.1|8316.1|8291.1|8316.2|8291.2|8315.8|8290.8|11
1710473400000|2024-03-15 03:30:00|8316|8291|8314.3|8289.3|8316.3|8291.3|8314|8289|60
1710473700000|2024-03-15 03:35:00|8309.3|8294.3|8309.3|8294.3|8314.7|8294.5|8308.1|8288.4|77
1710474000000|2024-03-15 03:40:00|8309.4|8294.4|8311.1|8296.1|8314.6|8296.2|8309.4|8289.6|54
1710474300000|2024-03-15 03:45:00|8311|8296|8310.8|8295.8|8311.3|8296.3|8310.8|8295.8|20
1710474600000|2024-03-15 03:50:00|8310.7|8295.7|8310.3|8295.3|8310.7|8295.7|8310.3|8295.3|6
1710474900000|2024-03-15 03:55:00|8310.2|8295.2|8309.2|8294.2|8310.2|8295.2|8309.2|8294.2|21
1710475200000|2024-03-15 04:00:00|8309|8294|8309.1|8294.1|8309.7|8294.7|8308.9|8293.9|56
1710475500000|2024-03-15 04:05:00|8308.8|8293.8|8308.6|8293.6|8309.1|8294.1|8308.6|8293.6|12
1710475800000|2024-03-15 04:10:00|8308.7|8293.7|8313.7|8288.7|8313.8|8294|8308.6|8288.7|18
1710476100000|2024-03-15 04:15:00|8313.6|8288.6|8308.3|8293.3|8313.6|8293.6|8307.6|8288.2|15
1710476400000|2024-03-15 04:20:00|8308.1|8293.1|8307.8|8292.8|8308.3|8293.3|8307.7|8292.7|19
1710476700000|2024-03-15 04:25:00|8308|8293|8307.7|8292.7|8312.9|8293.1|8307.7|8287.9|9
1710477000000|2024-03-15 04:30:00|8307.8|8292.8|8307.7|8292.7|8307.8|8292.8|8307.7|8292.7|6
1710477300000|2024-03-15 04:35:00|8307.6|8292.6|8307.6|8292.6|8307.7|8292.7|8307.6|8292.6|7
1710477600000|2024-03-15 04:40:00|8307.7|8292.7|8306.3|8291.3|8307.7|8292.7|8306.3|8291.3|37
1710477900000|2024-03-15 04:45:00|8306.4|8291.4|8306.4|8291.4|8306.4|8291.4|8306.4|8291.4|1
1710478200000|2024-03-15 04:50:00|8306.5|8291.5|8306.7|8291.7|8306.8|8291.8|8306.3|8291.3|13
1710478500000|2024-03-15 04:55:00|8306.3|8291.3|8307.1|8292.1|8307.1|8292.1|8306.2|8291.2|14
1710478800000|2024-03-15 05:00:00|8307.2|8292.2|8306.7|8291.7|8307.2|8292.2|8306.7|8291.7|8
1710479100000|2024-03-15 05:05:00|8306.8|8291.8|8305.8|8290.8|8306.8|8291.8|8305.7|8290.7|16
1710479400000|2024-03-15 05:10:00|8305.9|8290.9|8305.9|8290.9|8306|8291|8305.8|8290.8|9
1710479700000|2024-03-15 05:15:00|8306|8291|8306.2|8291.2|8306.2|8291.2|8305.9|8290.9|11
1710480000000|2024-03-15 05:20:00|8306.3|8291.3|8306.2|8291.2|8306.3|8291.3|8306.1|8291.1|6
1710480300000|2024-03-15 05:25:00|8306.1|8291.1|8305.7|8290.7|8306.1|8291.1|8305.6|8290.6|14
1710480600000|2024-03-15 05:30:00|8305.8|8290.8|8305.4|8290.4|8305.8|8290.8|8305.3|8290.3|15
1710480900000|2024-03-15 05:35:00|8305.5|8290.5|8305.2|8290.2|8305.5|8290.5|8305.2|8290.2|8
1710481200000|2024-03-15 05:40:00|8305.3|8290.3|8305.3|8290.3|8305.4|8290.4|8305.3|8290.3|7
1710481500000|2024-03-15 05:45:00|8305.2|8290.2|8304.8|8289.8|8305.3|8290.3|8304.7|8289.7|10
1710481800000|2024-03-15 05:50:00|8304.7|8289.7|8304.7|8289.7|8304.8|8289.8|8304.5|8289.5|10
1710482100000|2024-03-15 05:55:00|8304.6|8289.6|8304.4|8289.4|8304.7|8289.7|8304.3|8289.3|8
1710482400000|2024-03-15 06:00:00|8304.3|8289.3|8303.9|8288.9|8304.3|8289.3|8303.8|8288.8|18
1710482700000|2024-03-15 06:05:00|8304.2|8289.2|8303.9|8288.9|8304.3|8289.3|8303.9|8288.9|9
1710483000000|2024-03-15 06:10:00|8304|8289|8304.1|8289.1|8304.4|8289.4|8303.8|8288.8|23
1710483300000|2024-03-15 06:15:00|8304.2|8289.2|8304.1|8289.1|8304.2|8289.2|8303.7|8288.7|36
1710483600000|2024-03-15 06:20:00|8304.2|8289.2|8309|8284|8309|8289.2|8304|8283.9|9
1710483900000|2024-03-15 06:25:00|8309.1|8284.1|8308.9|8283.9|8309.5|8284.5|8308.8|8283.8|31
1710484200000|2024-03-15 06:30:00|8309|8284|8308.9|8283.9|8309.1|8284.1|8308.7|8283.7|23
1710484500000|2024-03-15 06:35:00|8308.8|8283.8|8303.3|8288.3|8308.8|8288.7|8303|8283.3|48
1710484800000|2024-03-15 06:40:00|8303.4|8288.4|8304|8289|8304|8289|8303.4|8288.4|11
1710485100000|2024-03-15 06:45:00|8308.9|8283.9|8304.1|8289.1|8308.9|8289.2|8303.8|8283.8|8
1710485400000|2024-03-15 06:50:00|8304.2|8289.2|8304.3|8289.3|8309.5|8289.5|8304.1|8283.1|19
1710485700000|2024-03-15 06:55:00|8304.4|8289.4|8304.7|8289.7|8305.2|8290.2|8304.4|8289.4|11
1710486000000|2024-03-15 07:00:00|8304.8|8289.8|8303.7|8288.7|8304.8|8289.8|8303.7|8288.7|14
1710486300000|2024-03-15 07:05:00|8303.6|8288.6|8303.3|8288.3|8307.2|8289.1|8303.3|8282.2|36
1710486600000|2024-03-15 07:10:00|8303.2|8288.2|8303.4|8288.4|8303.6|8288.6|8303.2|8288.2|15
1710486900000|2024-03-15 07:15:00|8303.5|8288.5|8303.2|8288.2|8303.6|8288.6|8303.2|8288.2|9
1710487200000|2024-03-15 07:20:00|8303|8288|8302.8|8287.8|8303.1|8288.1|8302.8|8287.8|12
1710487500000|2024-03-15 07:25:00|8302.7|8287.7|8302.2|8287.2|8302.8|8287.8|8302.2|8287.2|6
1710487800000|2024-03-15 07:30:00|8302.3|8287.3|8302.5|8287.5|8302.7|8287.7|8302.3|8287.3|13
1710488100000|2024-03-15 07:35:00|8302.4|8287.4|8302.8|8287.8|8303|8288|8302.4|8287.4|10
1710488400000|2024-03-15 07:40:00|8302.4|8287.4|8302.1|8287.1|8302.4|8287.4|8301.8|8286.8|15
1710488700000|2024-03-15 07:45:00|8302|8287|8301.6|8286.6|8302.1|8287.1|8301.3|8286.3|36
1710489000000|2024-03-15 07:50:00|8301.5|8286.5|8301.7|8286.7|8301.9|8286.9|8301.3|8286.3|36
1710489300000|2024-03-15 07:55:00|8301.8|8286.8|8302.3|8287.3|8302.6|8287.6|8301.7|8286.7|24
1710489600000|2024-03-15 08:00:00|8302.2|8287.2|8302.6|8287.6|8303.2|8288.2|8302.2|8287.2|33
1710489900000|2024-03-15 08:05:00|8302.4|8287.4|8302.4|8287.4|8302.5|8287.5|8302.3|8287.3|15
1710490200000|2024-03-15 08:10:00|8302.3|8287.3|8303|8288|8303.3|8288.3|8302.3|8287.3|20
1710490500000|2024-03-15 08:15:00|8303.3|8288.3|8303.3|8288.3|8303.3|8288.3|8303.2|8288.2|5
1710490800000|2024-03-15 08:20:00|8303.2|8288.2|8303.3|8288.3|8303.3|8288.3|8303|8288|14
1710491100000|2024-03-15 08:25:00|8303.2|8288.2|8302.9|8287.9|8303.2|8288.2|8302.9|8287.9|16
1710491400000|2024-03-15 08:30:00|8303|8288|8303|8288|8303.2|8288.2|8302.8|8287.8|14
1710491700000|2024-03-15 08:35:00|8303.2|8288.2|8303.4|8288.4|8303.4|8288.4|8303|8288|8
1710492000000|2024-03-15 08:40:00|8303.3|8288.3|8303.1|8288.1|8303.3|8288.3|8302.9|8287.9|10
1710492300000|2024-03-15 08:45:00|8303|8288|8302.8|8287.8|8303|8288|8302.8|8287.8|5
1710492600000|2024-03-15 08:50:00|8303|8288|8302.2|8287.2|8303.1|8288.1|8302.2|8287.2|7
1710492900000|2024-03-15 08:55:00|8302.1|8287.1|8301.8|8286.8|8302.1|8287.1|8301.3|8286.3|12
1710493200000|2024-03-15 09:00:00|8301.9|8286.9|8301.8|8286.8|8301.9|8286.9|8301.7|8286.7|4
1710493500000|2024-03-15 09:05:00|8301.9|8286.9|8302.6|8287.6|8302.8|8287.8|8301.9|8286.9|14
1710493800000|2024-03-15 09:10:00|8302.7|8287.7|8302.2|8287.2|8302.7|8287.7|8302.2|8287.2|8
1710494100000|2024-03-15 09:15:00|8302.1|8287.1|8301.7|8286.7|8302.2|8287.2|8301.7|8286.7|9
1710494400000|2024-03-15 09:20:00|8301.6|8286.6|8301.5|8286.5|8301.6|8286.6|8301.5|8286.5|6
1710494700000|2024-03-15 09:25:00|8301.4|8286.4|8301.2|8286.2|8301.4|8286.4|8300.9|8285.9|10
1710495000000|2024-03-15 09:30:00|8301.1|8286.1|8300.6|8285.6|8301.1|8286.1|8300.3|8285.3|26
1710495300000|2024-03-15 09:35:00|8300.5|8285.5|8301.6|8286.6|8301.6|8286.6|8300.5|8285.5|13
1710495600000|2024-03-15 09:40:00|8301.5|8286.5|8301.2|8286.2|8301.6|8286.6|8301.2|8286.2|11
1710495900000|2024-03-15 09:45:00|8301.3|8286.3|8302.3|8287.3|8302.3|8287.3|8301.3|8286.3|26
1710496200000|2024-03-15 09:50:00|8302.2|8287.2|8303.2|8288.2|8303.3|8288.3|8302.1|8287.1|42
1710496500000|2024-03-15 09:55:00|8303.3|8288.3|8302.3|8287.3|8303.3|8288.3|8302.2|8287.2|51
1710496800000|2024-03-15 10:00:00|8302.2|8287.2|8302.5|8287.5|8303.1|8288.1|8301.8|8286.8|47
1710497100000|2024-03-15 10:05:00|8302.6|8287.6|8303|8288|8303.1|8288.1|8302.6|8287.6|21
1710497400000|2024-03-15 10:10:00|8303.1|8288.1|8302.8|8287.8|8303.1|8288.1|8302.4|8287.4|15
1710497700000|2024-03-15 10:15:00|8302.9|8287.9|8303.1|8288.1|8303.2|8288.2|8302.8|8287.8|15
1710498000000|2024-03-15 10:20:00|8303.2|8288.2|8302.8|8287.8|8303.2|8288.2|8302.6|8287.6|5
1710498300000|2024-03-15 10:25:00|8302.7|8287.7|8302.7|8287.7|8302.7|8287.7|8302.6|8287.6|7
1710498600000|2024-03-15 10:30:00|8302.5|8287.5|8302.3|8287.3|8302.5|8287.5|8302.2|8287.2|5
1710498900000|2024-03-15 10:35:00|8302.2|8287.2|8302.1|8287.1|8302.3|8287.3|8301.8|8286.8|14
1710499200000|2024-03-15 10:40:00|8302|8287|8302|8287|8302.1|8287.1|8301.9|8286.9|9
1710499500000|2024-03-15 10:45:00|8302.2|8287.2|8301.4|8286.4|8306.8|8287.2|8301.4|8281.8|8
1710499800000|2024-03-15 10:50:00|8301.2|8286.2|8300.5|8285.5|8301.3|8286.3|8300.4|8285.4|17
1710500100000|2024-03-15 10:55:00|8300.4|8285.4|8300.3|8285.3|8300.4|8285.4|8300.2|8285.2|4
1710500400000|2024-03-15 11:00:00|8300.2|8285.2|8301|8286|8301|8286|8300.2|8285.2|5
1710500700000|2024-03-15 11:05:00|8301.2|8286.2|8301.2|8286.2|8301.3|8286.3|8301.1|8286.1|6
1710501000000|2024-03-15 11:10:00|8301.3|8286.3|8301.3|8286.3|8301.4|8286.4|8301.2|8286.2|5
1710501300000|2024-03-15 11:15:00|8301.2|8286.2|8300.8|8285.8|8301.2|8286.2|8300.8|8285.8|13
1710501600000|2024-03-15 11:20:00|8300.7|8285.7|8300.9|8285.9|8301.1|8286.1|8300.7|8285.7|7
1710501900000|2024-03-15 11:25:00|8300.8|8285.8|8299.9|8284.9|8305.4|8285.8|8299.7|8280.4|30
1710502200000|2024-03-15 11:30:00|8304.6|8279.6|8304.6|8279.6|8304.9|8279.9|8304.1|8279.1|20
1710502500000|2024-03-15 11:35:00|8304.7|8279.7|8303.9|8278.9|8304.8|8279.8|8303.7|8278.7|32
1710502800000|2024-03-15 11:40:00|8303.8|8278.8|8303.9|8278.9|8304.1|8279.1|8303.6|8278.6|35
1710503100000|2024-03-15 11:45:00|8303.8|8278.8|8303.8|8278.8|8303.9|8278.9|8303.7|8278.7|11
1710503400000|2024-03-15 11:50:00|8303.7|8278.7|8303.6|8278.6|8303.9|8278.9|8303.3|8278.3|14
1710503700000|2024-03-15 11:55:00|8303.7|8278.7|8299.7|8284.7|8304.2|8285.1|8299.2|8278.6|18
1710504000000|2024-03-15 12:00:00|8299.6|8284.6|8299.9|8284.9|8300|8285|8299.5|8284.5|8
1710504300000|2024-03-15 12:05:00|8299.8|8284.8|8300.4|8285.4|8300.4|8285.4|8299.8|8284.8|15
1710504600000|2024-03-15 12:10:00|8300.3|8285.3|8300.5|8285.5|8301|8286|8300.2|8285.2|25
1710504900000|2024-03-15 12:15:00|8300.4|8285.4|8300.9|8285.9|8300.9|8285.9|8300.4|8285.4|4
1710505200000|2024-03-15 12:20:00|8301.4|8286.4|8302.9|8287.9|8303|8288|8301.4|8286.4|15
1710505500000|2024-03-15 12:25:00|8307.9|8282.9|8307.4|8282.4|8310|8285|8307.2|8282.2|46
1710505800000|2024-03-15 12:30:00|8307.1|8282.1|8307.8|8282.8|8308.6|8283.6|8306.7|8281.7|30
1710506100000|2024-03-15 12:35:00|8307.9|8282.9|8308|8283|8308|8283|8307.7|8282.7|16
1710506700000|2024-03-15 12:45:00|8308.1|8283.1|8308.2|8283.2|8308.2|8283.2|8308.1|8283.1|4
1710507000000|2024-03-15 12:50:00|8308.1|8283.1|8308.9|8283.9|8310.1|8285.1|8308.1|8283.1|37
1710507300000|2024-03-15 12:55:00|8308.8|8283.8|8308.9|8283.9|8309.2|8284.2|8308.6|8283.6|23
1710507600000|2024-03-15 13:00:00|8309|8284|8308|8283|8309.2|8284.2|8308|8283|14
1710507900000|2024-03-15 13:05:00|8308.1|8283.1|8308|8283|8309.2|8284.2|8307.9|8282.9|56
1710508200000|2024-03-15 13:10:00|8307.9|8282.9|8307.6|8282.6|8308|8283|8307.6|8282.6|18
1710508500000|2024-03-15 13:15:00|8307.5|8282.5|8306.7|8281.7|8307.7|8282.7|8306.6|8281.6|27
1710508800000|2024-03-15 13:20:00|8306.8|8281.8|8307.7|8282.7|8307.7|8287.7|8301.9|8281.7|22
1710509100000|2024-03-15 13:25:00|8302.7|8287.7|8308.1|8283.1|8308.2|8288.7|8302.7|8282.7|23
1710509400000|2024-03-15 13:30:00|8308.2|8283.2|8309.1|8284.1|8310.2|8289.1|8303.2|8283.2|36
1710509700000|2024-03-15 13:35:00|8309.2|8284.2|8309.3|8284.3|8309.4|8284.4|8309.1|8284.1|10
1710510000000|2024-03-15 13:40:00|8308.9|8283.9|8303.6|8288.6|8309|8288.6|8303.6|8283.2|20
1710510300000|2024-03-15 13:45:00|8303.7|8288.7|8303.8|8288.8|8308.8|8288.8|8303.6|8283.8|27
1710510600000|2024-03-15 13:50:00|8308.8|8283.8|8309.6|8284.6|8310.3|8290.3|8303.6|8283.7|21
1710510900000|2024-03-15 13:55:00|8309.5|8284.5|8310.4|8285.4|8310.5|8290|8304.1|8283.9|19
1710511200000|2024-03-15 14:00:00|8310.3|8285.3|8308.2|8283.2|8310.3|8285.3|8308|8283|41
1710511500000|2024-03-15 14:05:00|8303.3|8288.3|8303|8288|8308.3|8288.4|8303|8283.2|23
1710511800000|2024-03-15 14:10:00|8302.9|8287.9|8306.5|8281.5|8307.7|8288|8302.9|8280.3|43
1710512100000|2024-03-15 14:15:00|8306.3|8281.3|8304.4|8279.4|8306.3|8281.3|8304.3|8279.3|24
1710512400000|2024-03-15 14:20:00|8304.3|8279.3|8305.1|8280.1|8305.2|8280.2|8302.6|8277.6|53
1710512700000|2024-03-15 14:25:00|8305.3|8280.3|8305.7|8280.7|8306.2|8281.2|8305.3|8280.3|18
1710513000000|2024-03-15 14:30:00|8305.5|8280.5|8305.9|8280.9|8305.9|8280.9|8305.4|8280.4|15
1710513300000|2024-03-15 14:35:00|8305.8|8280.8|8305.3|8280.3|8305.8|8280.8|8305.3|8280.3|4
1710513600000|2024-03-15 14:40:00|8305.2|8280.2|8306|8281|8306|8281|8305.2|8280.2|6
1710513900000|2024-03-15 14:45:00|8306.1|8281.1|8304.9|8279.9|8306.3|8281.3|8304.3|8279.3|27
1710514200000|2024-03-15 14:50:00|8304.8|8279.8|8306.2|8281.2|8306.2|8281.2|8303.8|8278.8|37
1710514500000|2024-03-15 14:55:00|8306.3|8281.3|8306.2|8281.2|8306.3|8281.3|8306.2|8281.2|6
1710514800000|2024-03-15 15:00:00|8301.2|8286.2|8307|8282|8307|8286.4|8301.1|8281.2|18
1710515100000|2024-03-15 15:05:00|8306.9|8281.9|8308.2|8283.2|8308.2|8283.2|8306.9|8281.9|7
1710515400000|2024-03-15 15:10:00|8308.1|8283.1|8307.9|8282.9|8308.1|8283.1|8307.9|8282.9|3
1710515700000|2024-03-15 15:15:00|8308|8283|8308|8283|8308|8283|8308|8283|1
1710516000000|2024-03-15 15:20:00|8307.9|8282.9|8307.9|8282.9|8308|8283|8307.9|8282.9|3
1710516300000|2024-03-15 15:25:00|8307.8|8282.8|8307.7|8282.7|8307.8|8282.8|8307.7|8282.7|2
1710516600000|2024-03-15 15:30:00|8307.8|8282.8|8307.9|8282.9|8307.9|8282.9|8307.8|8282.8|2
1710516900000|2024-03-15 15:35:00|8308|8283|8308.1|8283.1|8308.1|8283.1|8308|8283|4
1710517200000|2024-03-15 15:40:00|8303|8288|8308.1|8283.1|8308.1|8288.3|8303|8283.1|8
1710517500000|2024-03-15 15:45:00|8308|8283|8302.9|8287.9|8308.1|8287.9|8302.9|8282.8|6
1710517800000|2024-03-15 15:50:00|8302.8|8287.8|8307.7|8282.7|8307.7|8287.8|8302.8|8282.7|2
1710518100000|2024-03-15 15:55:00|8307.4|8282.4|8307.3|8282.3|8307.4|8282.4|8307.3|8282.3|2
1710518400000|2024-03-15 16:00:00|8307.4|8282.4|8308.1|8283.1|8308.1|8283.1|8307.4|8282.4|44
1710518700000|2024-03-15 16:05:00|8308.2|8283.2|8308.2|8283.2|8308.2|8287.9|8302.9|8282.9|6
1710519000000|2024-03-15 16:10:00|8308.1|8283.1|8308.1|8283.1|8308.1|8283.1|8308.1|8283.1|1
1710519300000|2024-03-15 16:15:00|8308.2|8283.2|8308|8283|8308.2|8283.2|8308|8283|5
1710519600000|2024-03-15 16:20:00|8307.9|8282.9|8308|8283|8308|8283|8307.9|8282.9|2
1710519900000|2024-03-15 16:25:00|8308.1|8283.1|8308.7|8283.7|8309.1|8284.1|8308.1|8283.1|17
1710520200000|2024-03-15 16:30:00|8308.8|8283.8|8308.7|8283.7|8309|8284|8308.7|8283.7|16
1710520500000|2024-03-15 16:35:00|8308.5|8283.5|8308.4|8283.4|8308.5|8283.5|8308.2|8283.2|4
1710520800000|2024-03-15 16:40:00|8308.5|8283.5|8308.3|8283.3|8308.7|8283.7|8308.3|8283.3|8
1710521100000|2024-03-15 16:45:00|8308.4|8283.4|8308.4|8283.4|8308.4|8283.4|8308.4|8283.4|1
1710521400000|2024-03-15 16:50:00|8308.5|8283.5|8308.6|8283.6|8308.7|8283.7|8308.5|8283.5|6
1710521700000|2024-03-15 16:55:00|8308.7|8283.7|8308.9|8283.9|8308.9|8283.9|8308.6|8283.6|4
1710522000000|2024-03-15 17:00:00|8309|8284|8308.7|8283.7|8309|8284|8308.7|8283.7|3
1710522300000|2024-03-15 17:05:00|8308.8|8283.8|8309.1|8284.1|8309.1|8284.1|8308.8|8283.8|3
1710522600000|2024-03-15 17:10:00|8309|8284|8309.3|8284.3|8309.4|8284.4|8309|8284|5
1710522900000|2024-03-15 17:15:00|8309.1|8284.1|8303.7|8288.7|8309.1|8289.1|8303.7|8284.1|4
1710523200000|2024-03-15 17:20:00|8308.7|8283.7|8308.3|8283.3|8308.7|8283.7|8308.2|8283.2|5
1710523500000|2024-03-15 17:25:00|8308.2|8283.2|8308.4|8283.4|8308.7|8283.7|8308.2|8283.2|5
1710523800000|2024-03-15 17:30:00|8308.3|8283.3|8308.3|8283.3|8308.4|8283.4|8308.3|8283.3|5
1710524100000|2024-03-15 17:35:00|8308.4|8283.4|8308.4|8283.4|8308.4|8283.4|8308.4|8283.4|1
1710524400000|2024-03-15 17:40:00|8308.2|8283.2|8308.4|8283.4|8308.5|8283.5|8308.2|8283.2|13
1710524700000|2024-03-15 17:45:00|8308.5|8283.5|8308.6|8283.6|8308.7|8283.7|8308.4|8283.4|6
1710525000000|2024-03-15 17:50:00|8308.7|8283.7|8308.6|8283.6|8308.7|8283.7|8308.6|8283.6|2
1710525300000|2024-03-15 17:55:00|8308.7|8283.7|8308.7|8283.7|8308.7|8283.7|8308.7|8283.7|1
1710525600000|2024-03-15 18:00:00|8308.6|8283.6|8308.3|8283.3|8308.6|8283.6|8308.3|8283.3|3
1710525900000|2024-03-15 18:05:00|8308.4|8283.4|8308.5|8283.5|8308.5|8283.5|8308.3|8283.3|8
1710526500000|2024-03-15 18:15:00|8308.4|8283.4|8308.5|8283.5|8308.6|8283.6|8308.4|8283.4|4
1710526800000|2024-03-15 18:20:00|8308.6|8283.6|8308.7|8283.7|8308.7|8283.7|8308.6|8283.6|2
1710527100000|2024-03-15 18:25:00|8308.6|8283.6|8308.6|8283.6|8308.6|8283.6|8308.6|8283.6|1
1710527400000|2024-03-15 18:30:00|8308.4|8283.4|8308.3|8283.3|8308.5|8283.5|8308.3|8283.3|4
1710527700000|2024-03-15 18:35:00|8308.5|8283.5|8308.3|8283.3|8308.5|8283.5|8308.3|8283.3|2
1710528000000|2024-03-15 18:40:00|8308.2|8283.2|8308.2|8283.2|8308.3|8283.3|8308.2|8283.2|3
1710528300000|2024-03-15 18:45:00|8308.1|8283.1|8308.2|8283.2|8308.2|8283.2|8308|8283|4
1710528600000|2024-03-15 18:50:00|8308.1|8283.1|8308.1|8283.1|8308.1|8283.1|8308.1|8283.1|1
1710529800000|2024-03-15 19:10:00|8308|8283|8308|8283|8308|8283|8307.9|8282.9|5
1710530100000|2024-03-15 19:15:00|8307.9|8282.9|8308.1|8283.1|8308.1|8283.1|8307.8|8282.8|7
1710530400000|2024-03-15 19:20:00|8308|8283|8308|8283|8308.1|8283.1|8308|8283|3
1710530700000|2024-03-15 19:25:00|8308.1|8283.1|8308|8283|8308.3|8283.3|8308|8283|5
1710531000000|2024-03-15 19:30:00|8307.9|8282.9|8308|8283|8308|8283|8307.9|8282.9|2
1710531300000|2024-03-15 19:35:00|8307.9|8282.9|8308|8283|8308|8283|8307.9|8282.9|2
1710531600000|2024-03-15 19:40:00|8308.1|8283.1|8308|8283|8308.4|8283.4|8307.9|8282.9|12
1710531900000|2024-03-15 19:45:00|8308.1|8283.1|8307.9|8282.9|8308.2|8283.2|8307.9|8282.9|5
1710532200000|2024-03-15 19:50:00|8308|8283|8308.2|8283.2|8308.2|8283.2|8308|8283|3
1710532500000|2024-03-15 19:55:00|8308.1|8283.1|8308|8283|8308.1|8283.1|8308|8283|2
1710727200000|2024-03-18 02:00:00|8307.4|8282.4|8306|8281|8307.4|8282.4|8306|8281|76
1710727500000|2024-03-18 02:05:00|8306.2|8281.2|8306.8|8281.8|8307|8282|8306.2|8281.2|97
1710727800000|2024-03-18 02:10:00|8306.9|8281.9|8306.5|8281.5|8307|8282|8306.4|8281.4|121
1710728100000|2024-03-18 02:15:00|8306.4|8281.4|8306.5|8281.5|8306.5|8281.5|8306.4|8281.4|18
1710728400000|2024-03-18 02:20:00|8306.4|8281.4|8306.5|8281.5|8306.5|8281.5|8306.4|8281.4|20
1710728700000|2024-03-18 02:25:00|8306.4|8281.4|8306.4|8281.4|8306.4|8281.4|8306.2|8281.2|39
1710729000000|2024-03-18 02:30:00|8306.3|8281.3|8306.4|8281.4|8306.4|8281.4|8306.3|8281.3|2
1710729600000|2024-03-18 02:40:00|8306.3|8281.3|8306.5|8281.5|8306.5|8281.5|8306.3|8281.3|5
1710729900000|2024-03-18 02:45:00|8306.4|8281.4|8306.2|8281.2|8306.4|8281.4|8306.2|8281.2|5
1710730200000|2024-03-18 02:50:00|8306.3|8281.3|8306.3|8281.3|8306.5|8281.5|8305.9|8280.9|16
1710730800000|2024-03-18 03:00:00|8306.4|8281.4|8306.3|8281.3|8306.4|8281.4|8306.2|8281.2|6
1710731100000|2024-03-18 03:05:00|8306.2|8281.2|8306.2|8281.2|8306.3|8281.3|8306.1|8281.1|8
1710731400000|2024-03-18 03:10:00|8306.1|8281.1|8301.2|8286.2|8306.2|8286.2|8301.2|8280.9|8
1710731700000|2024-03-18 03:15:00|8301.3|8286.3|8300.8|8285.8|8305.9|8286.3|8300.8|8280.9|8
1710732000000|2024-03-18 03:20:00|8300.9|8285.9|8301.2|8286.2|8301.3|8286.3|8300.9|8285.9|12
1710732300000|2024-03-18 03:25:00|8301.1|8286.1|8300.9|8285.9|8301.2|8286.2|8300.8|8285.8|11
1710732600000|2024-03-18 03:30:00|8301|8286|8298.8|8283.8|8305.8|8286.2|8298.8|8279.4|38
1710732900000|2024-03-18 03:35:00|8298.9|8283.9|8299.2|8284.2|8299.2|8284.2|8298.4|8283.4|21
1710733200000|2024-03-18 03:40:00|8299.3|8284.3|8299.7|8284.7|8299.8|8284.8|8299.1|8284.1|28
1710733500000|2024-03-18 03:45:00|8300.1|8285.1|8299.9|8284.9|8304.8|8285.6|8299.7|8279.5|38
1710733800000|2024-03-18 03:50:00|8304.7|8279.7|8301|8286|8305.4|8286.1|8300.1|8279.7|15
1710734100000|2024-03-18 03:55:00|8300.9|8285.9|8301|8286|8301.2|8286.2|8300.6|8285.6|19
1710734400000|2024-03-18 04:00:00|8305.9|8280.9|8301.1|8286.1|8305.9|8286.3|8300.8|8280.9|18
1710734700000|2024-03-18 04:05:00|8301.2|8286.2|8302.2|8287.2|8302.3|8287.3|8301.2|8286.2|13
1710735000000|2024-03-18 04:10:00|8302.1|8287.1|8302.2|8287.2|8302.2|8287.2|8302|8287|11
1710735300000|2024-03-18 04:15:00|8302.3|8287.3|8302.7|8287.7|8302.8|8287.8|8302.1|8287.1|15
1710735600000|2024-03-18 04:20:00|8302.8|8287.8|8302.7|8287.7|8303.1|8288.1|8302.4|8287.4|18
1710735900000|2024-03-18 04:25:00|8302.6|8287.6|8303|8288|8303|8288|8302.6|8287.6|5
1710736200000|2024-03-18 04:30:00|8303.1|8288.1|8303.1|8288.1|8303.7|8288.7|8303|8288|19
1710736500000|2024-03-18 04:35:00|8303.2|8288.2|8303.1|8288.1|8303.2|8288.2|8303.1|8288.1|4
1710736800000|2024-03-18 04:40:00|8302.8|8287.8|8302.7|8287.7|8302.8|8287.8|8302.6|8287.6|5
1710737100000|2024-03-18 04:45:00|8302.8|8287.8|8302.8|8287.8|8302.8|8287.8|8302.8|8287.8|1
1710737400000|2024-03-18 04:50:00|8302.9|8287.9|8303.3|8288.3|8303.6|8288.6|8302.9|8287.9|10
1710737700000|2024-03-18 04:55:00|8303.7|8288.7|8303.5|8288.5|8308.6|8289|8303.4|8283.6|24
1710738000000|2024-03-18 05:00:00|8303.4|8288.4|8303.8|8288.8|8303.8|8288.8|8303.2|8288.2|19
1710738300000|2024-03-18 05:05:00|8303.9|8288.9|8304.8|8289.8|8304.8|8289.8|8303.9|8288.9|20
1710738600000|2024-03-18 05:10:00|8304.7|8289.7|8304.3|8289.3|8304.8|8289.8|8304.3|8289.3|7
1710738900000|2024-03-18 05:15:00|8304.2|8289.2|8304.2|8289.2|8304.2|8289.2|8304.1|8289.1|5
1710739200000|2024-03-18 05:20:00|8304.1|8289.1|8304.1|8289.1|8304.2|8289.2|8304.1|8289.1|9
1710739500000|2024-03-18 05:25:00|8304.2|8289.2|8304.1|8289.1|8304.6|8289.6|8304.1|8289.1|11
1710739800000|2024-03-18 05:30:00|8304.2|8289.2|8304.6|8289.6|8304.7|8289.7|8304.2|8289.2|10
1710740100000|2024-03-18 05:35:00|8304.5|8289.5|8304.6|8289.6|8304.8|8289.8|8304.5|8289.5|12
1710740400000|2024-03-18 05:40:00|8304.7|8289.7|8304.7|8289.7|8304.7|8289.7|8304.6|8289.6|5
1710740700000|2024-03-18 05:45:00|8304.6|8289.6|8304.7|8289.7|8304.7|8289.7|8304.4|8289.4|4
1710741000000|2024-03-18 05:50:00|8304.6|8289.6|8304.8|8289.8|8304.8|8289.8|8304.4|8289.4|11
1710741300000|2024-03-18 05:55:00|8304.9|8289.9|8305.1|8290.1|8310.3|8290.4|8304.9|8285.3|15
1710741600000|2024-03-18 06:00:00|8305|8290|8305.2|8290.2|8305.2|8290.2|8305|8290|4
1710741900000|2024-03-18 06:05:00|8305.3|8290.3|8306.2|8291.2|8306.2|8291.2|8305.2|8290.2|14
1710742200000|2024-03-18 06:10:00|8306.1|8291.1|8305.8|8290.8|8306.3|8291.3|8305.8|8290.8|9
1710742500000|2024-03-18 06:15:00|8305.7|8290.7|8305.9|8290.9|8305.9|8290.9|8305.7|8290.7|3
1710742800000|2024-03-18 06:20:00|8306|8291|8306|8291|8306.1|8291.1|8305.9|8290.9|11
1710743100000|2024-03-18 06:25:00|8305.9|8290.9|8305.4|8290.4|8306.1|8291.1|8305.4|8290.4|28
1710743400000|2024-03-18 06:30:00|8305.5|8290.5|8305.5|8290.5|8305.6|8290.6|8305.5|8290.5|5
1710743700000|2024-03-18 06:35:00|8305.4|8290.4|8305.3|8290.3|8305.4|8290.4|8305.3|8290.3|4
1710744000000|2024-03-18 06:40:00|8305.4|8290.4|8305.3|8290.3|8305.4|8290.4|8305.2|8290.2|4
1710744300000|2024-03-18 06:45:00|8305.2|8290.2|8305.3|8290.3|8305.3|8290.3|8305.2|8290.2|10
1710744600000|2024-03-18 06:50:00|8305.2|8290.2|8305.3|8290.3|8305.6|8290.6|8305.2|8290.2|12
1710744900000|2024-03-18 06:55:00|8305.4|8290.4|8305.4|8290.4|8305.5|8290.5|8305.4|8290.4|7
1710745200000|2024-03-18 07:00:00|8305.3|8290.3|8305.6|8290.6|8305.8|8290.8|8305.3|8290.3|12
1710745500000|2024-03-18 07:05:00|8305.5|8290.5|8305.7|8290.7|8305.7|8290.7|8305.5|8290.5|3
1710745800000|2024-03-18 07:10:00|8305.8|8290.8|8305.4|8290.4|8305.8|8290.8|8305.3|8290.3|14
1710746100000|2024-03-18 07:15:00|8305.3|8290.3|8305.4|8290.4|8305.5|8290.5|8304.8|8289.8|23
1710746400000|2024-03-18 07:20:00|8305.6|8290.6|8305.5|8290.5|8305.7|8290.7|8305.5|8290.5|10
1710746700000|2024-03-18 07:25:00|8305.6|8290.6|8304.8|8289.8|8305.8|8290.8|8304.7|8289.7|18
1710747000000|2024-03-18 07:30:00|8304.9|8289.9|8304.7|8289.7|8305|8290|8304.7|8289.7|8
1710747300000|2024-03-18 07:35:00|8304.8|8289.8|8304.7|8289.7|8304.8|8289.8|8304.7|8289.7|2
1710747600000|2024-03-18 07:40:00|8304.8|8289.8|8304.8|8289.8|8304.8|8289.8|8304.8|8289.8|1
1710747900000|2024-03-18 07:45:00|8304.9|8289.9|8305.2|8290.2|8305.2|8290.2|8304.9|8289.9|4
1710748200000|2024-03-18 07:50:00|8305.1|8290.1|8305.2|8290.2|8305.2|8290.2|8305|8290|4
1710748800000|2024-03-18 08:00:00|8305.1|8290.1|8304.8|8289.8|8305.1|8290.1|8304.7|8289.7|10
1710749100000|2024-03-18 08:05:00|8304.7|8289.7|8305|8290|8305|8290|8304.7|8289.7|4
1710749400000|2024-03-18 08:10:00|8304.9|8289.9|8304.7|8289.7|8304.9|8289.9|8304.7|8289.7|2
1710750300000|2024-03-18 08:25:00|8304.8|8289.8|8304.8|8289.8|8304.8|8289.8|8304.8|8289.8|1
1710750600000|2024-03-18 08:30:00|8305|8290|8305.1|8290.1|8305.1|8290.1|8304.8|8289.8|6
1710750900000|2024-03-18 08:35:00|8305.3|8290.3|8305.1|8290.1|8305.6|8290.6|8304.8|8289.8|16
1710751200000|2024-03-18 08:40:00|8305.2|8290.2|8305.9|8290.9|8305.9|8290.9|8305.2|8290.2|13
1710751500000|2024-03-18 08:45:00|8306.2|8291.2|8306.3|8291.3|8307.1|8292.1|8306.2|8291.2|24
1710751800000|2024-03-18 08:50:00|8306.2|8291.2|8306.1|8291.1|8306.3|8291.3|8305.8|8290.8|12
1710752100000|2024-03-18 08:55:00|8306|8291|8305.2|8290.2|8306|8291|8305.2|8290.2|7
1710752400000|2024-03-18 09:00:00|8305.3|8290.3|8305.5|8290.5|8305.7|8290.7|8305.3|8290.3|11
1710752700000|2024-03-18 09:05:00|8305.7|8290.7|8305.7|8290.7|8305.7|8290.7|8305.7|8290.7|1
1710753000000|2024-03-18 09:10:00|8305.8|8290.8|8305.8|8290.8|8305.8|8290.8|8305.8|8290.8|1
1710753300000|2024-03-18 09:15:00|8305.7|8290.7|8305.7|8290.7|8305.7|8290.7|8305.7|8290.7|1
1710753600000|2024-03-18 09:20:00|8305.8|8290.8|8305.8|8290.8|8305.8|8290.8|8305.8|8290.8|1
1710753900000|2024-03-18 09:25:00|8305.7|8290.7|8305.7|8290.7|8305.8|8290.8|8305.7|8290.7|7
1710754200000|2024-03-18 09:30:00|8305.8|8290.8|8305.7|8290.7|8305.8|8290.8|8305.6|8290.6|6
1710754500000|2024-03-18 09:35:00|8310.5|8285.5|8310.5|8285.5|8310.5|8285.5|8310.5|8285.5|1
1710754800000|2024-03-18 09:40:00|8305.6|8290.6|8305.7|8290.7|8305.7|8290.7|8305.6|8290.6|4
1710755100000|2024-03-18 09:45:00|8305.8|8290.8|8305.8|8290.8|8305.8|8290.8|8305.7|8290.7|3
1710755400000|2024-03-18 09:50:00|8305.9|8290.9|8306.1|8291.1|8306.2|8291.2|8305.9|8290.9|4
1710755700000|2024-03-18 09:55:00|8306.2|8291.2|8306.5|8291.5|8311.2|8291.6|8305.8|8286.2|31
1710756000000|2024-03-18 10:00:00|8306.4|8291.4|8306.5|8291.5|8306.7|8291.7|8306.4|8291.4|13
1710756300000|2024-03-18 10:05:00|8306.4|8291.4|8306.4|8291.4|8306.6|8291.6|8306.3|8291.3|7
1710756600000|2024-03-18 10:10:00|8306.3|8291.3|8306.4|8291.4|8306.4|8291.4|8306.3|8291.3|2
1710756900000|2024-03-18 10:15:00|8306.3|8291.3|8306.3|8291.3|8311.3|8291.6|8306.3|8286.3|6
1710757200000|2024-03-18 10:20:00|8306.4|8291.4|8306.4|8291.4|8306.5|8291.5|8306.4|8291.4|3
1710757500000|2024-03-18 10:25:00|8306.5|8291.5|8306.5|8291.5|8306.5|8291.5|8306.4|8291.4|9
1710757800000|2024-03-18 10:30:00|8306.6|8291.6|8306.3|8291.3|8311.3|8291.6|8306.3|8286.3|16
1710758100000|2024-03-18 10:35:00|8306.4|8291.4|8306.5|8291.5|8306.5|8291.5|8306.3|8291.3|6
1710758400000|2024-03-18 10:40:00|8306.4|8291.4|8306.3|8291.3|8306.4|8291.4|8306.3|8291.3|2
1710758700000|2024-03-18 10:45:00|8306.4|8291.4|8306.4|8291.4|8306.4|8291.4|8306.4|8291.4|1
1710759000000|2024-03-18 10:50:00|8306.5|8291.5|8306.5|8291.5|8306.5|8291.5|8306.5|8291.5|1
1710759300000|2024-03-18 10:55:00|8311|8286|8305.5|8290.5|8311.1|8291.1|8305.3|8285.6|17
1710759600000|2024-03-18 11:00:00|8305.6|8290.6|8305.4|8290.4|8305.6|8290.6|8305.4|8290.4|3
1710759900000|2024-03-18 11:05:00|8305.5|8290.5|8305.5|8290.5|8305.6|8290.6|8305.5|8290.5|7
1710760200000|2024-03-18 11:10:00|8305.4|8290.4|8305.3|8290.3|8305.4|8290.4|8305.3|8290.3|4
1710760500000|2024-03-18 11:15:00|8305.2|8290.2|8305.3|8290.3|8305.7|8290.7|8305.2|8290.2|7
1710760800000|2024-03-18 11:20:00|8305.7|8290.7|8305.6|8290.6|8305.7|8290.7|8305.6|8290.6|2
1710761100000|2024-03-18 11:25:00|8305.5|8290.5|8305.7|8290.7|8305.7|8290.7|8305.4|8290.4|15
1710761700000|2024-03-18 11:35:00|8305.6|8290.6|8305.3|8290.3|8305.7|8290.7|8305.3|8290.3|4
1710762000000|2024-03-18 11:40:00|8305.4|8290.4|8305|8290|8305.7|8290.7|8304.9|8289.9|13
1710762300000|2024-03-18 11:45:00|8305.1|8290.1|8310.4|8285.4|8310.7|8290.1|8305.1|8285.4|4
1710762600000|2024-03-18 11:50:00|8310.3|8285.3|8305.2|8290.2|8310.3|8290.3|8305.2|8284.8|9
1710762900000|2024-03-18 11:55:00|8305.3|8290.3|8310.3|8285.3|8310.3|8290.4|8305.3|8285.3|3
1710763200000|2024-03-18 12:00:00|8310.2|8285.2|8305|8290|8310.4|8290|8304.9|8284.9|11
1710763500000|2024-03-18 12:05:00|8305.1|8290.1|8304.9|8289.9|8310.4|8290.3|8304.9|8285.3|6
1710763800000|2024-03-18 12:10:00|8305.1|8290.1|8305.3|8290.3|8305.5|8290.5|8305.1|8290.1|13
1710764100000|2024-03-18 12:15:00|8305.2|8290.2|8305.7|8290.7|8305.7|8290.7|8305|8290|12
1710764400000|2024-03-18 12:20:00|8305.8|8290.8|8305.5|8290.5|8305.8|8290.8|8305.3|8290.3|26
1710764700000|2024-03-18 12:25:00|8305.6|8290.6|8305.4|8290.4|8310.3|8290.6|8305.2|8285.2|16
1710765000000|2024-03-18 12:30:00|8305.3|8290.3|8305.6|8290.6|8306.1|8291.1|8305.3|8290.3|20
1710765300000|2024-03-18 12:35:00|8310.7|8285.7|8305.2|8290.2|8310.8|8290.7|8305.2|8285.2|23
1710765600000|2024-03-18 12:40:00|8305.3|8290.3|8305.8|8290.8|8311|8291.4|8305.3|8285.3|33
1710765900000|2024-03-18 12:45:00|8310.9|8285.9|8305.3|8290.3|8311|8290.3|8305.3|8285.3|15
1710766200000|2024-03-18 12:50:00|8305.2|8290.2|8305.2|8290.2|8305.3|8290.3|8305.1|8290.1|5
1710766500000|2024-03-18 12:55:00|8305.3|8290.3|8305.2|8290.2|8309.9|8290.3|8305.2|8284.9|5
1710766800000|2024-03-18 13:00:00|8305.1|8290.1|8305.1|8290.1|8305.2|8290.2|8305.1|8290.1|3
1710767100000|2024-03-18 13:05:00|8304.9|8289.9|8305|8290|8305.1|8290.1|8304.8|8289.8|5
1710767400000|2024-03-18 13:10:00|8304.9|8289.9|8305|8290|8305|8290|8304.9|8289.9|6
1710767700000|2024-03-18 13:15:00|8304.9|8289.9|8304.9|8289.9|8304.9|8289.9|8304.9|8289.9|1
1710768000000|2024-03-18 13:20:00|8305|8290|8304.9|8289.9|8305|8290|8304.9|8289.9|2
1710768300000|2024-03-18 13:25:00|8309.8|8284.8|8304.7|8289.7|8310|8289.8|8304.6|8284.5|14
1710768600000|2024-03-18 13:30:00|8304.8|8289.8|8304.3|8289.3|8308.8|8290|8303.7|8283.7|25
1710768900000|2024-03-18 13:35:00|8304.4|8289.4|8310|8285|8310.1|8290.3|8304.4|8284.5|19
1710769200000|2024-03-18 13:40:00|8305|8290|8309.9|8284.9|8310.2|8290|8305|8284.9|4
1710769500000|2024-03-18 13:45:00|8310|8285|8305.2|8290.2|8310|8290.2|8304.8|8285|13
1710769800000|2024-03-18 13:50:00|8310.1|8285.1|8310|8285|8310.1|8285.1|8309.9|8284.9|4
1710770100000|2024-03-18 13:55:00|8310.1|8285.1|8310.1|8285.1|8310.2|8285.2|8310.1|8285.1|3
1710770400000|2024-03-18 14:00:00|8310.2|8285.2|8310.2|8285.2|8310.3|8285.3|8310.2|8285.2|3
1710770700000|2024-03-18 14:05:00|8310|8285|8309.7|8284.7|8310|8285|8309.7|8284.7|2
1710771000000|2024-03-18 14:10:00|8309.6|8284.6|8309.7|8284.7|8309.7|8289.7|8304.6|8284.5|16
1710771300000|2024-03-18 14:15:00|8309.6|8284.6|8309.7|8284.7|8309.8|8284.8|8309.6|8284.6|4
1710771600000|2024-03-18 14:20:00|8309.6|8284.6|8304.8|8289.8|8309.8|8289.9|8304.6|8284.5|10
1710771900000|2024-03-18 14:25:00|8304.4|8289.4|8304.4|8289.4|8304.7|8289.7|8304.4|8289.4|8
1710772200000|2024-03-18 14:30:00|8304.5|8289.5|8309.2|8284.2|8309.2|8289.7|8304.5|8284.2|4
1710772500000|2024-03-18 14:35:00|8309|8284|8309.6|8284.6|8309.6|8284.6|8308.9|8283.9|9
1710772800000|2024-03-18 14:40:00|8309.5|8284.5|8309.9|8284.9|8309.9|8284.9|8309.4|8284.4|11
1710773100000|2024-03-18 14:45:00|8309.8|8284.8|8304.9|8289.9|8309.8|8290.2|8304.7|8284.7|9
1710773400000|2024-03-18 14:50:00|8304.8|8289.8|8304.8|8289.8|8304.8|8289.8|8304.8|8289.8|1
1710773700000|2024-03-18 14:55:00|8304.9|8289.9|8305|8290|8305|8290|8304.8|8289.8|4
1710774000000|2024-03-18 15:00:00|8305.1|8290.1|8304.9|8289.9|8310.1|8290.1|8304.6|8284.6|13
1710774300000|2024-03-18 15:05:00|8310|8285|8310.3|8285.3|8310.3|8285.3|8310|8285|6
1710774600000|2024-03-18 15:10:00|8310.4|8285.4|8310.9|8285.9|8311|8286|8310.3|8285.3|10
1710774900000|2024-03-18 15:15:00|8305.9|8290.9|8312.4|8287.4|8312.4|8291.6|8305.9|8286.9|11
1710775200000|2024-03-18 15:20:00|8312.3|8287.3|8311.7|8286.7|8312.5|8292.4|8307.3|8286.7|18
1710775500000|2024-03-18 15:25:00|8311.8|8286.8|8311.8|8286.8|8311.9|8286.9|8311.7|8286.7|5
1710775800000|2024-03-18 15:30:00|8311.7|8286.7|8311.7|8286.7|8311.7|8286.7|8311.7|8286.7|1
1710776100000|2024-03-18 15:35:00|8311.8|8286.8|8306.6|8291.6|8311.8|8291.6|8306.5|8286.8|3
1710776400000|2024-03-18 15:40:00|8306.5|8291.5|8306.6|8291.6|8306.7|8291.7|8306.4|8291.4|10
1710776700000|2024-03-18 15:45:00|8306.5|8291.5|8311.2|8286.2|8311.2|8291.5|8306.4|8286.2|5
1710777000000|2024-03-18 15:50:00|8306.2|8291.2|8306.3|8291.3|8306.3|8291.3|8306.2|8291.2|2
1710777300000|2024-03-18 15:55:00|8306.2|8291.2|8305.8|8290.8|8306.2|8291.2|8305.8|8290.8|3
1710777600000|2024-03-18 16:00:00|8305.9|8290.9|8306.1|8291.1|8306.1|8291.1|8305.8|8290.8|6
1710778800000|2024-03-18 16:20:00|8306|8291|8306|8291|8306|8291|8306|8291|1
1710779100000|2024-03-18 16:25:00|8306.1|8291.1|8311.6|8286.6|8311.6|8291.6|8306.1|8286.6|5
1710779400000|2024-03-18 16:30:00|8311.3|8286.3|8311.8|8286.8|8311.8|8291.8|8306.5|8286.2|8
1710779700000|2024-03-18 16:35:00|8311.9|8286.9|8306.8|8291.8|8311.9|8291.9|8306.8|8286.8|16
1710780000000|2024-03-18 16:40:00|8306.9|8291.9|8306.8|8291.8|8306.9|8291.9|8306.8|8291.8|4
1710780300000|2024-03-18 16:45:00|8306.9|8291.9|8306.9|8291.9|8306.9|8291.9|8306.9|8291.9|1
1710780600000|2024-03-18 16:50:00|8306.8|8291.8|8306.9|8291.9|8312|8291.9|8306.8|8286.8|5
1710780900000|2024-03-18 16:55:00|8312.3|8287.3|8312.4|8287.4|8312.6|8287.6|8312.3|8287.3|9
1710781200000|2024-03-18 17:00:00|8312.3|8287.3|8312.7|8287.7|8312.8|8292.7|8307.3|8287.2|15
1710781500000|2024-03-18 17:05:00|8312.6|8287.6|8312.6|8287.6|8312.7|8287.7|8312.6|8287.6|5
1710781800000|2024-03-18 17:10:00|8312.7|8287.7|8312.6|8287.6|8312.7|8287.7|8312.6|8287.6|6
1710782100000|2024-03-18 17:15:00|8312.5|8287.5|8312.6|8287.6|8312.6|8287.6|8312.5|8287.5|4
1710782400000|2024-03-18 17:20:00|8312.7|8287.7|8312.6|8287.6|8312.7|8287.7|8312.6|8287.6|2
1710783300000|2024-03-18 17:35:00|8312.7|8287.7|8312.6|8287.6|8312.7|8287.7|8312.6|8287.6|6
1710783600000|2024-03-18 17:40:00|8312.7|8287.7|8313.6|8288.6|8313.7|8288.7|8312.6|8287.6|7
1710783900000|2024-03-18 17:45:00|8313.5|8288.5|8313.5|8288.5|8313.6|8288.6|8313.5|8288.5|5
1710784200000|2024-03-18 17:50:00|8313.6|8288.6|8313.5|8288.5|8313.6|8288.6|8313.5|8288.5|8
1710784500000|2024-03-18 17:55:00|8313.4|8288.4|8313.4|8288.4|8313.5|8288.5|8313.4|8288.4|5
1710784800000|2024-03-18 18:00:00|8313.5|8288.5|8313.6|8288.6|8313.6|8288.6|8313.5|8288.5|2
1710785400000|2024-03-18 18:10:00|8313.7|8288.7|8313.8|8288.8|8314.3|8289.3|8313.6|8288.6|7
1710785700000|2024-03-18 18:15:00|8313.9|8288.9|8313.8|8288.8|8313.9|8288.9|8313.8|8288.8|6
1710786000000|2024-03-18 18:20:00|8313.9|8288.9|8313.8|8288.8|8313.9|8288.9|8313.7|8288.7|4
1710786300000|2024-03-18 18:25:00|8313.9|8288.9|8313.9|8288.9|8313.9|8288.9|8313.5|8288.5|13
1710786900000|2024-03-18 18:35:00|8313.7|8288.7|8314|8289|8314.1|8289.1|8313.7|8288.7|11
1710787200000|2024-03-18 18:40:00|8313.9|8288.9|8313.9|8288.9|8313.9|8288.9|8313.9|8288.9|1
1710787500000|2024-03-18 18:45:00|8313.8|8288.8|8308.8|8293.8|8313.9|8293.8|8308.8|8288.8|3
1710788100000|2024-03-18 18:55:00|8308.9|8293.9|8308.9|8293.9|8308.9|8293.9|8308.9|8293.9|1
1710788700000|2024-03-18 19:05:00|8313.8|8288.8|8313.6|8288.6|8313.9|8288.9|8313.5|8288.5|7
1710789300000|2024-03-18 19:15:00|8313.5|8288.5|8313.5|8288.5|8313.5|8288.5|8313.5|8288.5|1
1710789600000|2024-03-18 19:20:00|8313.6|8288.6|8313.5|8288.5|8313.6|8288.6|8313.5|8288.5|2
1710789900000|2024-03-18 19:25:00|8313.4|8288.4|8313.4|8288.4|8313.4|8288.4|8313.4|8288.4|1
1710790500000|2024-03-18 19:35:00|8308.5|8293.5|8313.2|8288.2|8313.4|8293.5|8308.5|8287.8|19
1710790800000|2024-03-18 19:40:00|8313.3|8288.3|8313.1|8288.1|8313.3|8293.2|8308.1|8288|7
1710791100000|2024-03-18 19:45:00|8313.2|8288.2|8313.2|8288.2|8313.2|8288.2|8313.2|8288.2|1
1710791400000|2024-03-18 19:50:00|8313.6|8288.6|8313.6|8288.6|8313.6|8288.6|8313.5|8288.5|3
1710791700000|2024-03-18 19:55:00|8313.5|8288.5|8313.5|8288.5|8313.6|8288.6|8313.5|8288.5|3
1710813600000|2024-03-19 02:00:00|8315|8290|8315.1|8290.1|8315.1|8290.1|8315|8290|2
1710813900000|2024-03-19 02:05:00|8314.7|8289.7|8314.9|8289.9|8315|8290|8314.6|8289.6|10
1710814200000|2024-03-19 02:10:00|8314.8|8289.8|8313.1|8288.1|8315|8290|8312.6|8287.6|39
1710814500000|2024-03-19 02:15:00|8313.2|8288.2|8313.1|8288.1|8313.2|8288.2|8313.1|8288.1|2
1710814800000|2024-03-19 02:20:00|8313.2|8288.2|8313.2|8288.2|8313.2|8288.2|8313.2|8288.2|1
1710815100000|2024-03-19 02:25:00|8312.9|8287.9|8313|8288|8313|8288|8312.4|8287.4|27
1710815400000|2024-03-19 02:30:00|8312.9|8287.9|8312.6|8287.6|8313|8288|8312.4|8287.4|9
1710815700000|2024-03-19 02:35:00|8312.3|8287.3|8312.7|8287.7|8312.7|8287.7|8312.2|8287.2|13
1710816000000|2024-03-19 02:40:00|8312.6|8287.6|8312.6|8287.6|8312.7|8287.7|8312.6|8287.6|5
1710816300000|2024-03-19 02:45:00|8312.5|8287.5|8312.6|8287.6|8312.6|8287.6|8312.5|8287.5|2
1710816600000|2024-03-19 02:50:00|8312.5|8287.5|8312.6|8287.6|8312.6|8287.6|8312.5|8287.5|2
1710816900000|2024-03-19 02:55:00|8312.8|8287.8|8312.7|8287.7|8312.8|8287.8|8312.6|8287.6|6
1710817200000|2024-03-19 03:00:00|8312.8|8287.8|8312.9|8287.9|8312.9|8287.9|8312.7|8287.7|10
1710817500000|2024-03-19 03:05:00|8313|8288|8313.2|8288.2|8314.8|8289.8|8313|8288|29
1710817800000|2024-03-19 03:10:00|8313.1|8288.1|8313.4|8288.4|8313.7|8288.7|8312.9|8287.9|37
1710818100000|2024-03-19 03:15:00|8313.5|8288.5|8313|8288|8313.8|8288.8|8312.8|8287.8|41
1710818400000|2024-03-19 03:20:00|8312.9|8287.9|8314|8289|8314.2|8289.2|8312.5|8287.5|62
1710818700000|2024-03-19 03:25:00|8313.9|8288.9|8313.2|8288.2|8313.9|8288.9|8312.9|8287.9|48
1710819000000|2024-03-19 03:30:00|8313.3|8288.3|8314.1|8289.1|8315.4|8290.4|8313.1|8288.1|61
1710819300000|2024-03-19 03:35:00|8314.2|8289.2|8313.5|8288.5|8314.4|8289.4|8311.9|8286.9|59
1710819600000|2024-03-19 03:40:00|8313.6|8288.6|8310.1|8295.1|8315.2|8295.2|8308.9|8288.6|52
1710819900000|2024-03-19 03:45:00|8310|8295|8310|8295|8310.2|8295.2|8309.7|8294.7|21
1710820200000|2024-03-19 03:50:00|8310.1|8295.1|8308.9|8293.9|8310.2|8295.2|8308.7|8293.7|23
1710820500000|2024-03-19 03:55:00|8308.8|8293.8|8308.2|8293.2|8308.8|8293.8|8307.7|8292.7|35
1710820800000|2024-03-19 04:00:00|8308.3|8293.3|8309.3|8294.3|8309.4|8294.4|8308.2|8293.2|28
1710821100000|2024-03-19 04:05:00|8309.2|8294.2|8309.1|8294.1|8309.5|8294.5|8309.1|8294.1|8
1710821400000|2024-03-19 04:10:00|8314|8289|8313.6|8288.6|8314|8294|8308.7|8288.1|38
1710821700000|2024-03-19 04:15:00|8313.5|8288.5|8313|8288|8313.6|8288.6|8312.8|8287.8|23
1710822000000|2024-03-19 04:20:00|8313.1|8288.1|8313.2|8288.2|8313.3|8288.3|8313|8288|24
1710822300000|2024-03-19 04:25:00|8313.3|8288.3|8313.1|8288.1|8313.5|8288.5|8313.1|8288.1|12
1710822600000|2024-03-19 04:30:00|8313.2|8288.2|8313.5|8288.5|8313.6|8288.6|8313.2|8288.2|19
1710822900000|2024-03-19 04:35:00|8313.6|8288.6|8308.5|8293.5|8313.6|8293.6|8308.5|8288.4|13
1710823200000|2024-03-19 04:40:00|8308.6|8293.6|8313.9|8288.9|8314|8293.8|8308.6|8288.6|11
1710823500000|2024-03-19 04:45:00|8314|8289|8309.2|8294.2|8314.1|8294.2|8309.1|8288.7|14
1710823800000|2024-03-19 04:50:00|8309.1|8294.1|8309.2|8294.2|8309.2|8294.2|8309.1|8294.1|6
1710824100000|2024-03-19 04:55:00|8309.3|8294.3|8309.1|8294.1|8309.3|8294.3|8309.1|8294.1|5
1710824400000|2024-03-19 05:00:00|8309.2|8294.2|8308.7|8293.7|8309.2|8294.2|8308.7|8293.7|6
1710824700000|2024-03-19 05:05:00|8308.8|8293.8|8308.9|8293.9|8308.9|8293.9|8308.7|8293.7|10
1710825000000|2024-03-19 05:10:00|8308.8|8293.8|8309.2|8294.2|8309.2|8294.2|8308.8|8293.8|4
1710825600000|2024-03-19 05:20:00|8309.3|8294.3|8309.3|8294.3|8309.3|8294.3|8309.3|8294.3|1
1710825900000|2024-03-19 05:25:00|8309.2|8294.2|8309.3|8294.3|8309.3|8294.3|8309.2|8294.2|2
1710826500000|2024-03-19 05:35:00|8309.2|8294.2|8309.3|8294.3|8309.3|8294.3|8309.2|8294.2|2
1710826800000|2024-03-19 05:40:00|8309.4|8294.4|8309.1|8294.1|8309.4|8294.4|8308.8|8293.8|10
1710827100000|2024-03-19 05:45:00|8309.2|8294.2|8309.2|8294.2|8309.2|8294.2|8309.2|8294.2|1
1710827400000|2024-03-19 05:50:00|8309.1|8294.1|8309.2|8294.2|8309.2|8294.2|8309.1|8294.1|2
1710827700000|2024-03-19 05:55:00|8309.3|8294.3|8309.3|8294.3|8309.3|8294.3|8309.3|8294.3|1
1710828000000|2024-03-19 06:00:00|8309.2|8294.2|8308.7|8293.7|8309.2|8294.2|8308.6|8293.6|9
1710828300000|2024-03-19 06:05:00|8308.8|8293.8|8308.8|8293.8|8308.8|8293.8|8308.8|8293.8|1
1710828600000|2024-03-19 06:10:00|8308.7|8293.7|8308.7|8293.7|8308.8|8293.8|8308.7|8293.7|3
1710828900000|2024-03-19 06:15:00|8308.5|8293.5|8308.3|8293.3|8313.2|8293.7|8308|8288.1|34
1710829500000|2024-03-19 06:25:00|8308.4|8293.4|8308.4|8293.4|8308.7|8293.7|8308.3|8293.3|8
1710829800000|2024-03-19 06:30:00|8308.5|8293.5|8308.7|8293.7|8308.7|8293.7|8308.5|8293.5|6
1710830100000|2024-03-19 06:35:00|8308.8|8293.8|8309.1|8294.1|8314.3|8294.2|8308.7|8288.1|7
1710830400000|2024-03-19 06:40:00|8314|8289|8309.6|8294.6|8314.6|8294.6|8309.6|8288.9|19
1710830700000|2024-03-19 06:45:00|8309.5|8294.5|8309.3|8294.3|8314.3|8294.7|8309.2|8289.2|22
1710831000000|2024-03-19 06:50:00|8309.2|8294.2|8314|8289|8314.2|8294.2|8309.2|8288.9|14
1710831300000|2024-03-19 06:55:00|8313.8|8288.8|8308.9|8293.9|8313.8|8294|8308.9|8288.7|6
1710831600000|2024-03-19 07:00:00|8308.8|8293.8|8313.6|8288.6|8313.7|8293.9|8308.5|8288.6|11
1710831900000|2024-03-19 07:05:00|8313.5|8288.5|8308.6|8293.6|8313.7|8294|8308.6|8288.4|19
1710832200000|2024-03-19 07:10:00|8308.5|8293.5|8309.1|8294.1|8309.1|8294.1|8308.5|8293.5|5
1710832500000|2024-03-19 07:15:00|8309.2|8294.2|8309.6|8294.6|8314.7|8294.7|8309.2|8289.6|18
1710832800000|2024-03-19 07:20:00|8309.7|8294.7|8311.3|8296.3|8312.1|8297.1|8309.7|8294.7|44
1710833100000|2024-03-19 07:25:00|8311.4|8296.4|8312.7|8297.7|8317.8|8298.7|8311|8292.8|89
1710833400000|2024-03-19 07:30:00|8312.6|8297.6|8312.4|8297.4|8312.7|8297.7|8312.2|8297.2|12
1710833700000|2024-03-19 07:35:00|8312.3|8297.3|8312.3|8297.3|8312.4|8297.4|8312.3|8297.3|3
1710834000000|2024-03-19 07:40:00|8312.4|8297.4|8312.4|8297.4|8312.6|8297.6|8312.3|8297.3|13
1710834300000|2024-03-19 07:45:00|8312.5|8297.5|8312.5|8297.5|8312.8|8297.8|8312.3|8297.3|11
1710834600000|2024-03-19 07:50:00|8312.4|8297.4|8313.8|8298.8|8314.7|8299.7|8312.4|8297.4|37
1710834900000|2024-03-19 07:55:00|8313.7|8298.7|8313.7|8298.7|8313.8|8298.8|8313.3|8298.3|25
1710835200000|2024-03-19 08:00:00|8313.6|8298.6|8313.2|8298.2|8313.6|8298.6|8312.8|8297.8|22
1710835500000|2024-03-19 08:05:00|8313.3|8298.3|8313.7|8298.7|8313.8|8298.8|8313.2|8298.2|8
1710835800000|2024-03-19 08:10:00|8314.1|8299.1|8314.1|8299.1|8314.6|8299.6|8313.9|8298.9|15
1710836100000|2024-03-19 08:15:00|8314.2|8299.2|8315.3|8300.3|8315.5|8300.5|8314.2|8299.2|15
1710836400000|2024-03-19 08:20:00|8315.2|8300.2|8314.7|8299.7|8315.3|8300.3|8314.5|8299.5|21
1710836700000|2024-03-19 08:25:00|8314.8|8299.8|8314.7|8299.7|8315.1|8300.1|8314.7|8299.7|11
1710837000000|2024-03-19 08:30:00|8314.6|8299.6|8315.3|8300.3|8315.3|8300.3|8314.5|8299.5|13
1710837300000|2024-03-19 08:35:00|8315.4|8300.4|8315.4|8300.4|8315.4|8300.4|8315.4|8300.4|1
1710837600000|2024-03-19 08:40:00|8315.3|8300.3|8315.1|8300.1|8320.6|8300.7|8315.1|8295.1|28
1710837900000|2024-03-19 08:45:00|8315|8300|8314.1|8299.1|8319.6|8300|8313.9|8294.6|43
1710838200000|2024-03-19 08:50:00|8314|8299|8319.1|8294.1|8319.1|8299.1|8314|8294|11
1710838500000|2024-03-19 08:55:00|8319|8294|8314.1|8299.1|8319.2|8299.1|8314|8294|11
1710838800000|2024-03-19 09:00:00|8314|8299|8314|8299|8314.1|8299.1|8313.8|8298.8|6
1710839100000|2024-03-19 09:05:00|8313.9|8298.9|8313.5|8298.5|8314|8299|8313.5|8298.5|13
1710839400000|2024-03-19 09:10:00|8313.7|8298.7|8313.9|8298.9|8314.2|8299.2|8313.7|8298.7|15
1710839700000|2024-03-19 09:15:00|8314|8299|8314|8299|8314.2|8299.2|8314|8299|9
1710840000000|2024-03-19 09:20:00|8314.1|8299.1|8314.1|8299.1|8314.3|8299.3|8313.9|8298.9|7
1710840300000|2024-03-19 09:25:00|8314|8299|8314.3|8299.3|8314.7|8299.7|8314|8299|12
1710840600000|2024-03-19 09:30:00|8314.4|8299.4|8316.2|8301.2|8317.4|8302.4|8314.4|8299.4|67
1710840900000|2024-03-19 09:35:00|8316.1|8301.1|8318.3|8303.3|8318.3|8303.3|8316.1|8301.1|22
1710841200000|2024-03-19 09:40:00|8318|8303|8318.6|8303.6|8319.7|8304.7|8317.9|8302.9|68
1710841500000|2024-03-19 09:45:00|8318.7|8303.7|8319.3|8304.3|8319.3|8304.3|8318.4|8303.4|34
1710841800000|2024-03-19 09:50:00|8319.2|8304.2|8318.6|8303.6|8319.2|8304.2|8318.4|8303.4|12
1710842100000|2024-03-19 09:55:00|8318.7|8303.7|8318.8|8303.8|8324.2|8305.3|8318.4|8298.5|66
1710842400000|2024-03-19 10:00:00|8318.7|8303.7|8318.6|8303.6|8318.7|8303.7|8318.1|8303.1|31
1710842700000|2024-03-19 10:05:00|8318.5|8303.5|8318.3|8303.3|8323.5|8303.6|8317.9|8298.5|19
1710843000000|2024-03-19 10:10:00|8318.2|8303.2|8316.3|8301.3|8318.2|8303.2|8316.3|8301.3|16
1710843300000|2024-03-19 10:15:00|8316.4|8301.4|8317.4|8302.4|8317.4|8302.4|8316.3|8301.3|18
1710843600000|2024-03-19 10:20:00|8317.5|8302.5|8318|8303|8318|8303|8317.4|8302.4|27
1710843900000|2024-03-19 10:25:00|8318.1|8303.1|8318|8303|8318.2|8303.2|8317.3|8302.3|18
1710844200000|2024-03-19 10:30:00|8317.9|8302.9|8318.1|8303.1|8318.1|8303.1|8317.9|8302.9|3
1710844500000|2024-03-19 10:35:00|8318|8303|8318.3|8303.3|8318.3|8303.3|8318|8303|4
1710844800000|2024-03-19 10:40:00|8318.2|8303.2|8317.9|8302.9|8318.2|8303.2|8317.9|8302.9|10
1710845100000|2024-03-19 10:45:00|8318|8303|8322.8|8297.8|8323|8303|8318|8297.7|7
1710845400000|2024-03-19 10:50:00|8322.9|8297.9|8317.9|8302.9|8322.9|8302.9|8317.8|8297.8|4
1710845700000|2024-03-19 10:55:00|8322.8|8297.8|8317.5|8302.5|8322.8|8302.6|8317.5|8297.5|9
1710846000000|2024-03-19 11:00:00|8317.4|8302.4|8318|8303|8318.1|8303.1|8317.4|8302.4|8
1710846300000|2024-03-19 11:05:00|8317.9|8302.9|8317.8|8302.8|8322.8|8302.9|8317.7|8297.7|8
1710846600000|2024-03-19 11:10:00|8317.9|8302.9|8317.9|8302.9|8318.1|8303.1|8317.8|8302.8|9
1710846900000|2024-03-19 11:15:00|8317.8|8302.8|8317.8|8302.8|8317.9|8302.9|8317.6|8302.6|19
1710847200000|2024-03-19 11:20:00|8317.9|8302.9|8318|8303|8318|8303|8317.9|8302.9|2
1710847500000|2024-03-19 11:25:00|8322.9|8297.9|8317.8|8302.8|8323.2|8302.8|8317.7|8297.8|10
1710847800000|2024-03-19 11:30:00|8317.7|8302.7|8317.7|8302.7|8317.8|8302.8|8317.6|8302.6|5
1710848100000|2024-03-19 11:35:00|8317.8|8302.8|8317.7|8302.7|8317.8|8302.8|8317.7|8302.7|8
1710848400000|2024-03-19 11:40:00|8317.8|8302.8|8321.8|8296.8|8321.8|8302.8|8316.7|8296.7|15
1710848700000|2024-03-19 11:45:00|8321.7|8296.7|8316.1|8301.1|8321.9|8301.9|8316.1|8296|15
1710849000000|2024-03-19 11:50:00|8315.8|8300.8|8316.1|8301.1|8316.2|8301.2|8315.3|8300.3|24
1710849300000|2024-03-19 11:55:00|8316|8301|8316|8301|8316.1|8301.1|8315.6|8300.6|9
1710849600000|2024-03-19 12:00:00|8316.1|8301.1|8316|8301|8316.3|8301.3|8315.9|8300.9|12
1710849900000|2024-03-19 12:05:00|8316.1|8301.1|8316.1|8301.1|8316.1|8301.1|8316|8301|3
1710850200000|2024-03-19 12:10:00|8316.3|8301.3|8316.5|8301.5|8321.3|8301.6|8316.2|8296.3|12
1710850500000|2024-03-19 12:15:00|8316.4|8301.4|8317.4|8302.4|8317.6|8302.6|8316.4|8301.4|23
1710850800000|2024-03-19 12:20:00|8317.5|8302.5|8317.5|8302.5|8317.7|8302.7|8317.5|8302.5|5
1710851100000|2024-03-19 12:25:00|8317.4|8302.4|8317.4|8302.4|8317.4|8302.4|8317.3|8302.3|3
1710851400000|2024-03-19 12:30:00|8317.5|8302.5|8316.9|8301.9|8317.5|8302.5|8316.6|8301.6|31
1710851700000|2024-03-19 12:35:00|8317|8302|8317.6|8302.6|8317.6|8302.6|8317|8302|6
1710852000000|2024-03-19 12:40:00|8317.5|8302.5|8317.3|8302.3|8317.5|8302.5|8317.1|8302.1|6
1710852300000|2024-03-19 12:45:00|8317.2|8302.2|8317.1|8302.1|8317.2|8302.2|8317|8302|3
1710852600000|2024-03-19 12:50:00|8317|8302|8317|8302|8317|8302|8316.8|8301.8|7
1710852900000|2024-03-19 12:55:00|8316.9|8301.9|8316.8|8301.8|8316.9|8301.9|8316.7|8301.7|8
1710853200000|2024-03-19 13:00:00|8316.9|8301.9|8317.4|8302.4|8317.4|8302.4|8316.9|8301.9|9
1710853500000|2024-03-19 13:05:00|8317.5|8302.5|8317.5|8302.5|8317.5|8302.5|8317.5|8302.5|1
1710853800000|2024-03-19 13:10:00|8317.6|8302.6|8317.6|8302.6|8317.6|8302.6|8317.6|8302.6|1
1710854400000|2024-03-19 13:20:00|8317.5|8302.5|8317.5|8302.5|8317.5|8302.5|8317.5|8302.5|1
1710854700000|2024-03-19 13:25:00|8317.6|8302.6|8316.8|8301.8|8317.6|8302.6|8316.8|8301.8|7
1710855000000|2024-03-19 13:30:00|8316.7|8301.7|8316.7|8301.7|8316.8|8301.8|8316.7|8301.7|3
1710855300000|2024-03-19 13:35:00|8316.6|8301.6|8317.1|8302.1|8321.4|8302.2|8316.4|8296.4|29
1710855600000|2024-03-19 13:40:00|8317|8302|8317.8|8302.8|8317.8|8302.8|8317|8302|13
1710855900000|2024-03-19 13:45:00|8317.6|8302.6|8317.3|8302.3|8317.8|8302.8|8317.3|8302.3|15
1710856200000|2024-03-19 13:50:00|8317.2|8302.2|8316.8|8301.8|8317.2|8302.2|8316.7|8301.7|28
1710856500000|2024-03-19 13:55:00|8316.9|8301.9|8316.9|8301.9|8317.4|8302.4|8316.8|8301.8|11
1710856800000|2024-03-19 14:00:00|8317|8302|8316.9|8301.9|8317.1|8302.1|8316.9|8301.9|6
1710857100000|2024-03-19 14:05:00|8317.2|8302.2|8316.9|8301.9|8317.2|8302.2|8316.9|8301.9|2
1710857400000|2024-03-19 14:10:00|8317|8302|8316.8|8301.8|8317.2|8302.2|8316.8|8301.8|10
1710857700000|2024-03-19 14:15:00|8316.7|8301.7|8316.5|8301.5|8316.8|8301.8|8316.5|8301.5|5
1710858000000|2024-03-19 14:20:00|8316.6|8301.6|8316.5|8301.5|8316.6|8301.6|8316.4|8301.4|4
1710858300000|2024-03-19 14:25:00|8316.6|8301.6|8316.6|8301.6|8316.6|8301.6|8316.6|8301.6|1
1710858600000|2024-03-19 14:30:00|8316.7|8301.7|8316.7|8301.7|8316.8|8301.8|8316.7|8301.7|3
1710858900000|2024-03-19 14:35:00|8316.6|8301.6|8316.6|8301.6|8316.6|8301.6|8316.6|8301.6|1
1710859500000|2024-03-19 14:45:00|8316.7|8301.7|8316.6|8301.6|8316.8|8301.8|8316.6|8301.6|3
1710859800000|2024-03-19 14:50:00|8316.5|8301.5|8316.4|8301.4|8316.6|8301.6|8316.4|8301.4|4
1710860100000|2024-03-19 14:55:00|8321.3|8296.3|8321.4|8296.4|8321.4|8296.4|8321.3|8296.3|4
1710860400000|2024-03-19 15:00:00|8321.2|8296.2|8316.5|8301.5|8321.2|8301.7|8316.1|8296.2|11
1710860700000|2024-03-19 15:05:00|8321.4|8296.4|8316.8|8301.8|8321.6|8301.8|8316.6|8296.4|11
1710861000000|2024-03-19 15:10:00|8316.7|8301.7|8316.7|8301.7|8316.7|8301.7|8316.7|8301.7|1
1710861300000|2024-03-19 15:15:00|8316.8|8301.8|8321.4|8296.4|8321.7|8301.8|8316.3|8296.3|11
1710861600000|2024-03-19 15:20:00|8321.3|8296.3|8321.6|8296.6|8321.6|8296.6|8321.3|8296.3|4
1710861900000|2024-03-19 15:25:00|8321.7|8296.7|8322.5|8297.5|8322.7|8302.5|8316.8|8296.6|33
1710862200000|2024-03-19 15:30:00|8322.4|8297.4|8317.5|8302.5|8322.5|8302.7|8317.3|8297.3|14
1710862500000|2024-03-19 15:35:00|8317.4|8302.4|8317.6|8302.6|8322.3|8302.6|8316.8|8297.3|10
1710862800000|2024-03-19 15:40:00|8317.5|8302.5|8317.7|8302.7|8317.7|8302.7|8317.4|8302.4|4
1710863100000|2024-03-19 15:45:00|8317.8|8302.8|8318.2|8303.2|8319|8304|8317.8|8302.8|11
1710864300000|2024-03-19 16:05:00|8318.1|8303.1|8318.2|8303.2|8318.2|8303.2|8318.1|8303.1|4
1710864900000|2024-03-19 16:15:00|8318.1|8303.1|8318|8303|8318.2|8303.2|8318|8303|3
1710865200000|2024-03-19 16:20:00|8318.1|8303.1|8317.9|8302.9|8318.1|8303.1|8317.9|8302.9|2
1710865500000|2024-03-19 16:25:00|8318|8303|8318|8303|8322.9|8303.1|8317.9|8297.9|6
1710866100000|2024-03-19 16:35:00|8318.1|8303.1|8318|8303|8318.2|8303.2|8318|8303|3
1710866400000|2024-03-19 16:40:00|8317.9|8302.9|8318|8303|8318|8303|8317.8|8302.8|6
1710866700000|2024-03-19 16:45:00|8318.2|8303.2|8322.9|8297.9|8323|8303.2|8317.8|8297.9|13
1710867000000|2024-03-19 16:50:00|8323|8298|8323|8298|8323|8298|8323|8298|1
1710867300000|2024-03-19 16:55:00|8322.9|8297.9|8318.1|8303.1|8323|8303.1|8318|8297.9|4
1710867600000|2024-03-19 17:00:00|8322.9|8297.9|8322.8|8297.8|8322.9|8303|8317.8|8297.7|8
1710867900000|2024-03-19 17:05:00|8317.8|8302.8|8317.9|8302.9|8322.8|8303|8317.8|8297.8|16
1710868200000|2024-03-19 17:10:00|8317.8|8302.8|8317.7|8302.7|8317.9|8302.9|8317.7|8302.7|6
1710868500000|2024-03-19 17:15:00|8317.8|8302.8|8317.9|8302.9|8317.9|8302.9|8317.7|8302.7|6
1710868800000|2024-03-19 17:20:00|8318|8303|8318|8303|8318|8303|8318|8303|1
1710869100000|2024-03-19 17:25:00|8318.1|8303.1|8323.8|8298.8|8323.8|8303.8|8318.1|8298.8|6
1710869400000|2024-03-19 17:30:00|8323.7|8298.7|8323.4|8298.4|8323.7|8298.7|8323.3|8298.3|6
1710869700000|2024-03-19 17:35:00|8318.4|8303.4|8318.5|8303.5|8318.5|8303.5|8318.4|8303.4|6
1710870300000|2024-03-19 17:45:00|8318.4|8303.4|8323.4|8298.4|8323.5|8303.5|8318.4|8298.4|4
1710870900000|2024-03-19 17:55:00|8323.5|8298.5|8323.3|8298.3|8323.5|8298.5|8323.3|8298.3|3
1710871200000|2024-03-19 18:00:00|8323.4|8298.4|8323|8298|8323.5|8298.5|8322.8|8297.8|9
1710871800000|2024-03-19 18:10:00|8322.9|8297.9|8322.9|8297.9|8322.9|8297.9|8322.9|8297.9|1
1710872100000|2024-03-19 18:15:00|8323|8298|8323|8298|8323|8298|8323|8298|1
1710872400000|2024-03-19 18:20:00|8322.9|8297.9|8323.3|8298.3|8323.3|8298.3|8322.9|8297.9|5
1710872700000|2024-03-19 18:25:00|8323.4|8298.4|8318.1|8303.1|8323.4|8303.2|8318.1|8298.3|4
1710873300000|2024-03-19 18:35:00|8318.2|8303.2|8318.2|8303.2|8318.2|8303.2|8318.2|8303.2|1
1710873600000|2024-03-19 18:40:00|8318.1|8303.1|8317.8|8302.8|8318.1|8303.1|8317.7|8302.7|9
1710873900000|2024-03-19 18:45:00|8317.7|8302.7|8317.7|8302.7|8317.8|8302.8|8317.7|8302.7|3
1710874200000|2024-03-19 18:50:00|8317.8|8302.8|8318.3|8303.3|8318.3|8303.3|8317.8|8302.8|3
1710874500000|2024-03-19 18:55:00|8317.8|8302.8|8317.7|8302.7|8317.8|8302.8|8317.7|8302.7|2
1710875400000|2024-03-19 19:10:00|8317.6|8302.6|8317.6|8302.6|8317.6|8302.6|8317.6|8302.6|1
1710877500000|2024-03-19 19:45:00|8317.5|8302.5|8317.5|8302.5|8317.5|8302.5|8317.5|8302.5|1
1710877800000|2024-03-19 19:50:00|8317.3|8302.3|8317.3|8302.3|8317.3|8302.3|8317.3|8302.3|1
1710900000000|2024-03-20 02:00:00|8321.8|8296.8|8321.2|8296.2|8322|8297|8319.5|8294.5|42
1710900300000|2024-03-20 02:05:00|8321.3|8296.3|8321.5|8296.5|8321.5|8296.5|8320.1|8295.1|71
1710900600000|2024-03-20 02:10:00|8321.3|8296.3|8319.6|8294.6|8321.5|8296.5|8319.3|8294.3|93
1710900900000|2024-03-20 02:15:00|8319.4|8294.4|8319.5|8294.5|8319.8|8294.8|8318.8|8293.8|75
1710901200000|2024-03-20 02:20:00|8319.4|8294.4|8319.6|8294.6|8319.8|8294.8|8319.2|8294.2|88
1710901500000|2024-03-20 02:25:00|8319.5|8294.5|8319.3|8294.3|8319.7|8294.7|8319.2|8294.2|111
1710901800000|2024-03-20 02:30:00|8319.2|8294.2|8318.7|8293.7|8319.3|8294.3|8318.7|8293.7|8
1710902100000|2024-03-20 02:35:00|8318.9|8293.9|8319.5|8294.5|8320.3|8295.3|8318.9|8293.9|10
1710902400000|2024-03-20 02:40:00|8319.6|8294.6|8319|8294|8319.7|8294.7|8318.9|8293.9|12
1710902700000|2024-03-20 02:45:00|8318.9|8293.9|8319.2|8294.2|8319.4|8294.4|8318.7|8293.7|18
1710903000000|2024-03-20 02:50:00|8319.1|8294.1|8320.1|8295.1|8320.1|8295.1|8319.1|8294.1|3
1710903300000|2024-03-20 02:55:00|8320|8295|8320.1|8295.1|8320.2|8295.2|8320|8295|4
1710903600000|2024-03-20 03:00:00|8320|8295|8320.1|8295.1|8320.1|8295.1|8319.9|8294.9|5
1710903900000|2024-03-20 03:05:00|8320.2|8295.2|8320.3|8295.3|8320.3|8295.3|8320.2|8295.2|2
1710904200000|2024-03-20 03:10:00|8320.2|8295.2|8320.3|8295.3|8320.4|8295.4|8320.2|8295.2|4
1710904500000|2024-03-20 03:15:00|8320.4|8295.4|8320.4|8295.4|8320.4|8295.4|8320.3|8295.3|3
1710904800000|2024-03-20 03:20:00|8320.3|8295.3|8320.4|8295.4|8320.4|8295.4|8320.3|8295.3|8
1710905100000|2024-03-20 03:25:00|8320.3|8295.3|8320.3|8295.3|8320.4|8295.4|8320.2|8295.2|7
1710905400000|2024-03-20 03:30:00|8320.4|8295.4|8321.8|8296.8|8321.9|8301.6|8315.3|8295.1|49
1710905700000|2024-03-20 03:35:00|8321.9|8296.9|8317.1|8302.1|8322.1|8302.1|8317.1|8296.9|9
1710906000000|2024-03-20 03:40:00|8317|8302|8317.1|8302.1|8317.3|8302.3|8316.7|8301.7|15
1710906300000|2024-03-20 03:45:00|8317.2|8302.2|8316.8|8301.8|8317.3|8302.3|8316.7|8301.7|11
1710906600000|2024-03-20 03:50:00|8316.7|8301.7|8315.9|8300.9|8320.5|8301.8|8315.4|8295.5|31
1710906900000|2024-03-20 03:55:00|8316|8301|8316.3|8301.3|8316.3|8301.3|8315.4|8300.4|12
1710907200000|2024-03-20 04:00:00|8316.4|8301.4|8321.1|8296.1|8321.1|8301.4|8316|8295.9|17
1710907500000|2024-03-20 04:05:00|8316.1|8301.1|8315.8|8300.8|8321.1|8301.2|8315.7|8295.8|15
1710907800000|2024-03-20 04:10:00|8315.7|8300.7|8321.7|8296.7|8321.7|8301.1|8315.7|8295.8|16
1710908100000|2024-03-20 04:15:00|8321.6|8296.6|8321.3|8296.3|8321.6|8301.7|8316.5|8296.3|14
1710908400000|2024-03-20 04:20:00|8316.2|8301.2|8316.2|8301.2|8316.3|8301.3|8316.2|8301.2|7
1710908700000|2024-03-20 04:25:00|8321.1|8296.1|8316.3|8301.3|8321.3|8301.3|8316.1|8296.1|5
1710909000000|2024-03-20 04:30:00|8316.4|8301.4|8316.9|8301.9|8317.1|8302.1|8316.4|8301.4|8
1710909300000|2024-03-20 04:35:00|8317|8302|8316.8|8301.8|8317|8302|8316.8|8301.8|4
1710909600000|2024-03-20 04:40:00|8316.7|8301.7|8316.8|8301.8|8316.9|8301.9|8316.5|8301.5|14
1710909900000|2024-03-20 04:45:00|8316.9|8301.9|8316.9|8301.9|8316.9|8301.9|8316.8|8301.8|9
1710910200000|2024-03-20 04:50:00|8316.8|8301.8|8316.9|8301.9|8316.9|8301.9|8316.8|8301.8|12
1710910500000|2024-03-20 04:55:00|8322|8297|8317.9|8302.9|8322.9|8302.9|8317.8|8297|17
1710910800000|2024-03-20 05:00:00|8317.8|8302.8|8317.7|8302.7|8317.9|8302.9|8317.3|8302.3|19
1710911100000|2024-03-20 05:05:00|8317.6|8302.6|8317.6|8302.6|8322.6|8302.7|8317.4|8297.6|13
1710911400000|2024-03-20 05:10:00|8317.7|8302.7|8317.2|8302.2|8317.8|8302.8|8317|8302|22
1710911700000|2024-03-20 05:15:00|8317.3|8302.3|8317.7|8302.7|8322.3|8302.7|8317.3|8297.1|14
1710912000000|2024-03-20 05:20:00|8322.8|8297.8|8323|8298|8323|8298|8322.7|8297.7|5
1710912300000|2024-03-20 05:25:00|8318|8303|8320.2|8305.2|8324.9|8305.7|8318|8298.2|45
1710912600000|2024-03-20 05:30:00|8320.1|8305.1|8320.3|8305.3|8320.3|8305.3|8320|8305|7
1710912900000|2024-03-20 05:35:00|8320.4|8305.4|8320.2|8305.2|8320.5|8305.5|8320|8305|23
1710913200000|2024-03-20 05:40:00|8320.1|8305.1|8323|8308|8323.4|8308.4|8320.1|8305.1|50
1710913500000|2024-03-20 05:45:00|8323.1|8308.1|8324.1|8309.1|8328.9|8309.9|8323.1|8303.9|56
1710913800000|2024-03-20 05:50:00|8324|8309|8322.5|8307.5|8328.8|8309.4|8322.5|8303.8|27
1710914100000|2024-03-20 05:55:00|8322.7|8307.7|8323|8308|8323.3|8308.3|8322.5|8307.5|17
1710914400000|2024-03-20 06:00:00|8323.1|8308.1|8323.9|8308.9|8324.2|8309.2|8323.1|8308.1|14
1710914700000|2024-03-20 06:05:00|8324|8309|8324.3|8309.3|8324.6|8309.6|8324|8309|17
1710915000000|2024-03-20 06:10:00|8324.4|8309.4|8325.3|8310.3|8325.3|8310.3|8324.3|8309.3|16
1710915300000|2024-03-20 06:15:00|8325.2|8310.2|8324.5|8309.5|8325.3|8310.3|8324.5|8309.5|9
1710915600000|2024-03-20 06:20:00|8324.4|8309.4|8324.2|8309.2|8324.4|8309.4|8323.7|8308.7|13
1710915900000|2024-03-20 06:25:00|8324.3|8309.3|8323.8|8308.8|8324.3|8309.3|8323.8|8308.8|4
1710916200000|2024-03-20 06:30:00|8323.9|8308.9|8323.2|8308.2|8324|8309|8323.2|8308.2|11
1710916500000|2024-03-20 06:35:00|8323.3|8308.3|8323.2|8308.2|8323.3|8308.3|8323.1|8308.1|5
1710916800000|2024-03-20 06:40:00|8323.3|8308.3|8323.8|8308.8|8323.8|8308.8|8323.3|8308.3|3
1710917100000|2024-03-20 06:45:00|8323.7|8308.7|8323.1|8308.1|8323.7|8308.7|8322.8|8307.8|16
1710917400000|2024-03-20 06:50:00|8323|8308|8323.3|8308.3|8323.4|8308.4|8323|8308|8
1710918000000|2024-03-20 07:00:00|8323|8308|8322.8|8307.8|8323|8308|8322.5|8307.5|21
1710918300000|2024-03-20 07:05:00|8322.7|8307.7|8322.9|8307.9|8327.9|8308|8322.6|8302.4|29
1710918600000|2024-03-20 07:10:00|8322.8|8307.8|8322.1|8307.1|8322.8|8307.8|8321|8306|45
1710918900000|2024-03-20 07:15:00|8321.9|8306.9|8322.4|8307.4|8322.9|8307.9|8321.8|8306.8|20
1710919200000|2024-03-20 07:20:00|8322.3|8307.3|8322.3|8307.3|8322.7|8307.7|8322.2|8307.2|12
1710919500000|2024-03-20 07:25:00|8322.7|8307.7|8322.5|8307.5|8327.4|8307.7|8322.3|8302.4|15
1710919800000|2024-03-20 07:30:00|8322.4|8307.4|8323.1|8308.1|8323.3|8308.3|8322.3|8307.3|23
1710920100000|2024-03-20 07:35:00|8323|8308|8323.1|8308.1|8323.2|8308.2|8323|8308|4
1710920400000|2024-03-20 07:40:00|8323.2|8308.2|8322.3|8307.3|8323.2|8308.2|8322.3|8307.3|9
1710920700000|2024-03-20 07:45:00|8322.4|8307.4|8322.6|8307.6|8322.7|8307.7|8322.3|8307.3|7
1710921000000|2024-03-20 07:50:00|8322.7|8307.7|8322.8|8307.8|8322.8|8307.8|8322.7|8307.7|14
1710921300000|2024-03-20 07:55:00|8323.2|8308.2|8324.2|8309.2|8324.2|8309.2|8323.2|8308.2|16
1710921600000|2024-03-20 08:00:00|8324.3|8309.3|8325.3|8310.3|8325.3|8310.3|8324.2|8309.2|18
1710921900000|2024-03-20 08:05:00|8325.2|8310.2|8325.5|8310.5|8325.8|8310.8|8325.2|8310.2|20
1710922200000|2024-03-20 08:10:00|8325.6|8310.6|8326.2|8311.2|8326.2|8311.2|8325.5|8310.5|9
1710922500000|2024-03-20 08:15:00|8326.3|8311.3|8327|8312|8327.1|8312.1|8326.3|8311.3|19
1710922800000|2024-03-20 08:20:00|8326.9|8311.9|8328.3|8313.3|8328.5|8313.5|8326.9|8311.9|39
1710923100000|2024-03-20 08:25:00|8328.4|8313.4|8329.3|8314.3|8329.4|8314.4|8328.2|8313.2|28
1710923400000|2024-03-20 08:30:00|8329.2|8314.2|8329.1|8314.1|8329.5|8314.5|8329|8314|14
1710923700000|2024-03-20 08:35:00|8329|8314|8328.3|8313.3|8329|8314|8328.3|8313.3|24
1710924000000|2024-03-20 08:40:00|8328.5|8313.5|8327.6|8312.6|8328.6|8313.6|8327.5|8312.5|18
1710924300000|2024-03-20 08:45:00|8327.7|8312.7|8327|8312|8327.8|8312.8|8326.7|8311.7|29
1710924600000|2024-03-20 08:50:00|8327.1|8312.1|8327.3|8312.3|8327.3|8312.3|8326.9|8311.9|10
1710924900000|2024-03-20 08:55:00|8327.2|8312.2|8327.3|8312.3|8327.3|8312.3|8327|8312|17
1710925200000|2024-03-20 09:00:00|8327.4|8312.4|8327.9|8312.9|8327.9|8312.9|8327.4|8312.4|9
1710925500000|2024-03-20 09:05:00|8328|8313|8327.9|8312.9|8328.7|8313.7|8327.8|8312.8|17
1710925800000|2024-03-20 09:10:00|8327.8|8312.8|8328.6|8313.6|8328.6|8313.6|8327.8|8312.8|19
1710926100000|2024-03-20 09:15:00|8328.5|8313.5|8328.8|8313.8|8329|8314|8328.5|8313.5|11
1710926400000|2024-03-20 09:20:00|8329.5|8314.5|8330|8315|8330.1|8315.1|8329.5|8314.5|18
1710926700000|2024-03-20 09:25:00|8330.1|8315.1|8330.3|8315.3|8330.3|8315.3|8329.8|8314.8|13
1710927000000|2024-03-20 09:30:00|8330.4|8315.4|8330.3|8315.3|8330.8|8315.8|8330.3|8315.3|19
1710927300000|2024-03-20 09:35:00|8330.4|8315.4|8330.6|8315.6|8330.7|8315.7|8330.4|8315.4|4
1710927600000|2024-03-20 09:40:00|8330.5|8315.5|8330.8|8315.8|8330.8|8315.8|8330.2|8315.2|12
1710927900000|2024-03-20 09:45:00|8331|8316|8331.1|8316.1|8331.3|8316.3|8331|8316|13
1710928200000|2024-03-20 09:50:00|8331.2|8316.2|8331.8|8316.8|8331.8|8316.8|8331.1|8316.1|20
1710928500000|2024-03-20 09:55:00|8331.7|8316.7|8332.2|8317.2|8332.2|8317.2|8331.7|8316.7|20
1710928800000|2024-03-20 10:00:00|8331.8|8316.8|8331.6|8316.6|8331.8|8316.8|8330.6|8315.6|32
1710929100000|2024-03-20 10:05:00|8331.7|8316.7|8331|8316|8331.7|8316.7|8330.8|8315.8|28
1710929400000|2024-03-20 10:10:00|8331.1|8316.1|8331.7|8316.7|8331.8|8316.8|8330.9|8315.9|10
1710929700000|2024-03-20 10:15:00|8331.6|8316.6|8331.1|8316.1|8331.6|8316.6|8331|8316|10
1710930000000|2024-03-20 10:20:00|8331.4|8316.4|8332.2|8317.2|8332.3|8317.3|8331.4|8316.4|11
1710930300000|2024-03-20 10:25:00|8332.1|8317.1|8332.1|8317.1|8332.2|8317.2|8332.1|8317.1|5
1710930600000|2024-03-20 10:30:00|8331.9|8316.9|8331.7|8316.7|8331.9|8316.9|8331.7|8316.7|3
1710930900000|2024-03-20 10:35:00|8331.8|8316.8|8331.7|8316.7|8331.8|8316.8|8331.7|8316.7|2
1710931500000|2024-03-20 10:45:00|8331.6|8316.6|8331.7|8316.7|8331.7|8316.7|8331.6|8316.6|4
1710931800000|2024-03-20 10:50:00|8331.8|8316.8|8331.8|8316.8|8331.8|8316.8|8331.7|8316.7|3
1710932100000|2024-03-20 10:55:00|8331.9|8316.9|8332.2|8317.2|8332.3|8317.3|8331.8|8316.8|12
1710932700000|2024-03-20 11:05:00|8332.1|8317.1|8332.1|8317.1|8332.2|8317.2|8331.9|8316.9|16
1710933000000|2024-03-20 11:10:00|8332|8317|8332.2|8317.2|8332.3|8317.3|8331.9|8316.9|9
1710933600000|2024-03-20 11:20:00|8332.3|8317.3|8332.3|8317.3|8332.4|8317.4|8332.3|8317.3|3
1710933900000|2024-03-20 11:25:00|8332.4|8317.4|8332.8|8317.8|8333.2|8318.2|8332.4|8317.4|10
1710934200000|2024-03-20 11:30:00|8332.5|8317.5|8338.3|8313.3|8341.7|8321.8|8332.5|8313.3|26
1710934500000|2024-03-20 11:35:00|8338.5|8313.5|8338|8313|8338.5|8313.5|8337.9|8312.9|11
1710934800000|2024-03-20 11:40:00|8338.1|8313.1|8338.3|8313.3|8338.3|8313.3|8338|8313|7
1710935100000|2024-03-20 11:45:00|8333.5|8318.5|8338.4|8313.4|8338.4|8318.5|8333.5|8313.4|2
1710935400000|2024-03-20 11:50:00|8333.3|8318.3|8333.3|8318.3|8333.3|8318.3|8333.2|8318.2|5
1710935700000|2024-03-20 11:55:00|8332.9|8317.9|8333|8318|8333.1|8318.1|8332.9|8317.9|3
1710936000000|2024-03-20 12:00:00|8333.1|8318.1|8338.2|8313.2|8338.2|8318.1|8333.1|8313.1|3
1710936300000|2024-03-20 12:05:00|8333.6|8318.6|8333.7|8318.7|8333.8|8318.8|8333.5|8318.5|6
1710936600000|2024-03-20 12:10:00|8333.8|8318.8|8334.6|8319.6|8339.6|8319.6|8333.8|8314.1|10
1710936900000|2024-03-20 12:15:00|8334.5|8319.5|8334.7|8319.7|8334.7|8319.7|8334.5|8319.5|3
1710937200000|2024-03-20 12:20:00|8334.6|8319.6|8334.7|8319.7|8334.7|8319.7|8334.6|8319.6|4
1710937500000|2024-03-20 12:25:00|8334.4|8319.4|8334.6|8319.6|8334.6|8319.6|8334.4|8319.4|2
1710937800000|2024-03-20 12:30:00|8335.1|8320.1|8335.1|8320.1|8335.3|8320.3|8335.1|8320.1|5
1710938100000|2024-03-20 12:35:00|8335.2|8320.2|8336|8321|8336.3|8321.3|8335.2|8320.2|19
1710938400000|2024-03-20 12:40:00|8336.1|8321.1|8336.4|8321.4|8336.7|8321.7|8335.7|8320.7|18
1710938700000|2024-03-20 12:45:00|8336.3|8321.3|8335.6|8320.6|8336.9|8321.9|8335.6|8320.6|23
1710939000000|2024-03-20 12:50:00|8335.7|8320.7|8336.2|8321.2|8336.6|8321.6|8335.7|8320.7|11
1710939300000|2024-03-20 12:55:00|8336.3|8321.3|8341.2|8316.2|8341.2|8321.3|8336.1|8316.2|6
1710939600000|2024-03-20 13:00:00|8341.1|8316.1|8341.1|8316.1|8341.3|8321|8336|8316|29
1710939900000|2024-03-20 13:05:00|8341|8316|8336.1|8321.1|8341|8321.1|8335.6|8315.6|20
1710940200000|2024-03-20 13:10:00|8336.2|8321.2|8336.2|8321.2|8336.2|8321.2|8336.2|8321.2|1
1710940500000|2024-03-20 13:15:00|8336.3|8321.3|8336.6|8321.6|8336.6|8321.6|8336.2|8321.2|11
1710940800000|2024-03-20 13:20:00|8336.5|8321.5|8336.5|8321.5|8336.6|8321.6|8336.5|8321.5|3
1710941100000|2024-03-20 13:25:00|8341.4|8316.4|8335.4|8320.4|8341.4|8320.4|8335.3|8315.3|13
1710941400000|2024-03-20 13:30:00|8335.3|8320.3|8340.8|8315.8|8341.1|8321.2|8335.3|8315.5|39
1710941700000|2024-03-20 13:35:00|8340.9|8315.9|8336.2|8321.2|8341.3|8321.2|8336.1|8315.7|13
1710942000000|2024-03-20 13:40:00|8341.1|8316.1|8341|8316|8341.1|8316.1|8341|8316|2
1710942300000|2024-03-20 13:45:00|8340.9|8315.9|8340.9|8315.9|8341|8316|8340.9|8315.9|3
1710942600000|2024-03-20 13:50:00|8341|8316|8341|8316|8341|8316|8341|8316|1
1710942900000|2024-03-20 13:55:00|8340.5|8315.5|8340|8315|8340.5|8315.5|8340|8315|4
1710943200000|2024-03-20 14:00:00|8339.8|8314.8|8339.7|8314.7|8340.1|8320.2|8335.1|8314.5|14
1710943500000|2024-03-20 14:05:00|8339.6|8314.6|8339.5|8314.5|8339.7|8319.6|8334.4|8314.2|12
1710943800000|2024-03-20 14:10:00|8334.5|8319.5|8339.1|8314.1|8339.3|8319.7|8334.5|8314.1|8
1710944100000|2024-03-20 14:15:00|8339|8314|8338.4|8313.4|8339|8314|8338.4|8313.4|20
1710944400000|2024-03-20 14:20:00|8338.5|8313.5|8338.1|8313.1|8338.7|8313.7|8337.7|8312.7|31
1710944700000|2024-03-20 14:25:00|8338.2|8313.2|8338.6|8313.6|8338.7|8313.7|8337.8|8312.8|26
1710945000000|2024-03-20 14:30:00|8338.7|8313.7|8339|8314|8339.1|8314.1|8337.6|8312.6|28
1710945300000|2024-03-20 14:35:00|8339.1|8314.1|8339.1|8314.1|8339.2|8314.2|8339.1|8314.1|3
1710946500000|2024-03-20 14:55:00|8334.7|8319.7|8339.7|8314.7|8339.7|8319.8|8334.7|8314.6|5
1710946800000|2024-03-20 15:00:00|8339.6|8314.6|8339.7|8314.7|8339.7|8314.7|8339.6|8314.6|2
1710947100000|2024-03-20 15:05:00|8339.9|8314.9|8340.3|8315.3|8340.4|8315.4|8339.9|8314.9|5
1710947400000|2024-03-20 15:10:00|8340.2|8315.2|8335.2|8320.2|8340.2|8320.3|8335.2|8315.1|6
1710947700000|2024-03-20 15:15:00|8335.1|8320.1|8335.2|8320.2|8335.2|8320.2|8335.1|8320.1|2
1710948000000|2024-03-20 15:20:00|8335.1|8320.1|8335.2|8320.2|8335.2|8320.2|8335|8320|6
1710948300000|2024-03-20 15:25:00|8335.3|8320.3|8335.2|8320.2|8335.5|8320.5|8334.7|8319.7|19
1710948600000|2024-03-20 15:30:00|8335.1|8320.1|8335.1|8320.1|8335.2|8320.2|8335.1|8320.1|3
1710948900000|2024-03-20 15:35:00|8335|8320|8335.4|8320.4|8335.6|8320.6|8335|8320|9
1710949200000|2024-03-20 15:40:00|8335.3|8320.3|8335.4|8320.4|8335.4|8320.4|8335.3|8320.3|2
1710949500000|2024-03-20 15:45:00|8335.3|8320.3|8335.3|8320.3|8335.4|8320.4|8335.3|8320.3|3
1710949800000|2024-03-20 15:50:00|8335.2|8320.2|8340.1|8315.1|8340.1|8320.3|8335|8315.1|8
1710950100000|2024-03-20 15:55:00|8340|8315|8340|8315|8340|8315|8340|8315|1
1710950700000|2024-03-20 16:05:00|8339.9|8314.9|8340|8315|8340|8315|8339.9|8314.9|2
1710951300000|2024-03-20 16:15:00|8340.1|8315.1|8340.1|8315.1|8340.2|8315.2|8340|8315|5
1710951600000|2024-03-20 16:20:00|8339.9|8314.9|8340.1|8315.1|8340.1|8315.1|8339.8|8314.8|4
1710951900000|2024-03-20 16:25:00|8340.2|8315.2|8340.2|8315.2|8340.2|8315.2|8340.2|8315.2|1
1710952200000|2024-03-20 16:30:00|8340.1|8315.1|8340.1|8315.1|8340.1|8315.1|8340.1|8315.1|1
1710952500000|2024-03-20 16:35:00|8340.8|8315.8|8340.9|8315.9|8340.9|8315.9|8340.8|8315.8|2
1710952800000|2024-03-20 16:40:00|8340.7|8315.7|8340.4|8315.4|8340.7|8315.7|8340.4|8315.4|4
1710953100000|2024-03-20 16:45:00|8340.3|8315.3|8340.8|8315.8|8340.8|8315.8|8340.3|8315.3|6
1710953400000|2024-03-20 16:50:00|8340.9|8315.9|8340.8|8315.8|8340.9|8315.9|8340.7|8315.7|6
1710953700000|2024-03-20 16:55:00|8341.1|8316.1|8341.6|8316.6|8341.6|8316.6|8341|8316|13
1710954000000|2024-03-20 17:00:00|8341.7|8316.7|8342.3|8317.3|8342.5|8317.5|8341.7|8316.7|6
1710954300000|2024-03-20 17:05:00|8342.2|8317.2|8341.3|8316.3|8342.2|8317.2|8341.2|8316.2|6
1710954600000|2024-03-20 17:10:00|8341.2|8316.2|8341.1|8316.1|8341.2|8316.2|8340.8|8315.8|5
1710954900000|2024-03-20 17:15:00|8341.2|8316.2|8340.8|8315.8|8341.2|8316.2|8340.7|8315.7|5
1710955200000|2024-03-20 17:20:00|8340.9|8315.9|8340.9|8315.9|8341|8316|8340.2|8315.2|23
1710955500000|2024-03-20 17:25:00|8341|8316|8340.3|8315.3|8341.1|8316.1|8340.3|8315.3|10
1710955800000|2024-03-20 17:30:00|8340.2|8315.2|8340.2|8315.2|8340.2|8315.2|8340.2|8315.2|1
1710956100000|2024-03-20 17:35:00|8340.1|8315.1|8339.9|8314.9|8340.1|8315.1|8339.3|8314.3|28
1710956400000|2024-03-20 17:40:00|8340|8315|8340|8315|8340|8315|8339.9|8314.9|3
1710956700000|2024-03-20 17:45:00|8339.9|8314.9|8339.4|8314.4|8340.4|8315.4|8339.4|8314.4|17
1710957000000|2024-03-20 17:50:00|8339.5|8314.5|8339.3|8314.3|8340.2|8315.2|8339.3|8314.3|24
1710957300000|2024-03-20 17:55:00|8339.4|8314.4|8340.4|8311.4|8341.3|8314.5|8331.2|8304.4|104
1710957600000|2024-03-20 18:00:00|8340.2|8311.2|8330.2|8305.2|8341.6|8312.6|8327.7|8298.7|361
1710957900000|2024-03-20 18:05:00|8330.4|8305.4|8332.3|8307.3|8332.5|8307.5|8329.9|8304.9|62
1710958200000|2024-03-20 18:10:00|8332.2|8307.2|8333.4|8308.4|8333.4|8308.4|8332|8307|38
1710958500000|2024-03-20 18:15:00|8333.3|8308.3|8335.6|8310.6|8335.7|8310.7|8333.3|8308.3|51
1710958800000|2024-03-20 18:20:00|8335.5|8310.5|8335.3|8310.3|8336|8311|8335.3|8310.3|39
1710959100000|2024-03-20 18:25:00|8335.4|8310.4|8334.3|8309.3|8335.4|8310.4|8334.2|8309.2|21
1710959400000|2024-03-20 18:30:00|8334.2|8309.2|8336.2|8311.2|8336.2|8311.2|8334|8309|40
1710959700000|2024-03-20 18:35:00|8336.1|8311.1|8332.8|8307.8|8336.3|8311.3|8332.1|8307.1|118
1710960000000|2024-03-20 18:40:00|8332.9|8307.9|8332.2|8307.2|8333.7|8308.7|8331.3|8306.3|79
1710960300000|2024-03-20 18:45:00|8331.9|8306.9|8329.7|8304.7|8331.9|8306.9|8329|8304|84
1710960600000|2024-03-20 18:50:00|8329.6|8304.6|8330.2|8305.2|8330.4|8305.4|8328.2|8303.2|74
1710960900000|2024-03-20 18:55:00|8330.1|8305.1|8329.8|8304.8|8330.3|8305.3|8329.5|8304.5|41
1710961200000|2024-03-20 19:00:00|8329.9|8304.9|8330|8305|8330|8305|8329.9|8304.9|4
1710961500000|2024-03-20 19:05:00|8330.1|8305.1|8329.9|8304.9|8331.5|8306.5|8329|8304|57
1710961800000|2024-03-20 19:10:00|8330|8305|8331.4|8306.4|8331.4|8306.4|8329.5|8304.5|18
1710962100000|2024-03-20 19:15:00|8331.5|8306.5|8331.2|8306.2|8331.8|8306.8|8330.9|8305.9|22
1710962400000|2024-03-20 19:20:00|8331.3|8306.3|8331.6|8306.6|8331.7|8306.7|8331.2|8306.2|12
1710962700000|2024-03-20 19:25:00|8331.7|8306.7|8331.5|8306.5|8331.7|8306.7|8331.5|8306.5|2
1710963000000|2024-03-20 19:30:00|8331.4|8306.4|8330.5|8305.5|8331.4|8306.4|8330.5|8305.5|8
1710963300000|2024-03-20 19:35:00|8330.4|8305.4|8329.8|8304.8|8331|8306|8329.8|8304.8|19
1710963600000|2024-03-20 19:40:00|8329.7|8304.7|8329.5|8304.5|8329.8|8304.8|8329.5|8304.5|7
1710964200000|2024-03-20 19:50:00|8329.6|8304.6|8329.8|8304.8|8330|8305|8329.6|8304.6|6
1710964500000|2024-03-20 19:55:00|8329.9|8304.9|8329.8|8304.8|8330.8|8305.8|8329.7|8304.7|10
1710986400000|2024-03-21 02:00:00|8326.7|8301.7|8326.8|8301.8|8326.9|8301.9|8326.6|8301.6|21
1710986700000|2024-03-21 02:05:00|8326.9|8301.9|8327.2|8302.2|8327.6|8302.6|8326.8|8301.8|31
1710987000000|2024-03-21 02:10:00|8327.1|8302.1|8326.5|8301.5|8327.1|8302.1|8326.3|8301.3|18
1710987300000|2024-03-21 02:15:00|8326.6|8301.6|8326.5|8301.5|8326.6|8301.6|8326.4|8301.4|10
1710987600000|2024-03-21 02:20:00|8326.6|8301.6|8326.2|8301.2|8326.8|8301.8|8326.2|8301.2|16
1710987900000|2024-03-21 02:25:00|8326.3|8301.3|8326.7|8301.7|8326.8|8301.8|8326.2|8301.2|62
1710988200000|2024-03-21 02:30:00|8326.8|8301.8|8326.6|8301.6|8326.8|8301.8|8326.6|8301.6|9
1710988500000|2024-03-21 02:35:00|8326.5|8301.5|8325.6|8300.6|8326.5|8301.5|8325.5|8300.5|18
1710988800000|2024-03-21 02:40:00|8325.5|8300.5|8325.1|8300.1|8325.5|8300.5|8325.1|8300.1|7
1710989100000|2024-03-21 02:45:00|8325.4|8300.4|8325.6|8300.6|8325.6|8300.6|8325.4|8300.4|7
1710989400000|2024-03-21 02:50:00|8325.7|8300.7|8325.6|8300.6|8326|8301|8325.5|8300.5|10
1710989700000|2024-03-21 02:55:00|8325.5|8300.5|8325.2|8300.2|8325.6|8300.6|8325.2|8300.2|14
1710990000000|2024-03-21 03:00:00|8325.3|8300.3|8325.1|8300.1|8325.4|8300.4|8324|8299|36
1710990300000|2024-03-21 03:05:00|8325.8|8300.8|8325.8|8300.8|8326|8301|8325.6|8300.6|15
1710990600000|2024-03-21 03:10:00|8325.9|8300.9|8326.1|8301.1|8326.1|8301.1|8325.8|8300.8|11
1710990900000|2024-03-21 03:15:00|8325.6|8300.6|8326.2|8301.2|8326.2|8301.2|8325.6|8300.6|11
1710991200000|2024-03-21 03:20:00|8326|8301|8325.9|8300.9|8326|8301|8325.2|8300.2|16
1710991500000|2024-03-21 03:25:00|8325.6|8300.6|8327.2|8302.2|8327.6|8302.6|8325.6|8300.6|20
1710991800000|2024-03-21 03:30:00|8327.3|8302.3|8325.4|8300.4|8328|8308.2|8322.3|8300.1|47
1710992100000|2024-03-21 03:35:00|8325.5|8300.5|8325.2|8300.2|8326.3|8306.1|8320.3|8300.1|35
1710992400000|2024-03-21 03:40:00|8320.3|8305.3|8326.4|8301.4|8326.4|8306.2|8320.3|8300.3|26
1710992700000|2024-03-21 03:45:00|8326.3|8301.3|8321.6|8306.6|8326.5|8306.7|8320.8|8301.2|27
1710993000000|2024-03-21 03:50:00|8321.7|8306.7|8325.7|8300.7|8326.7|8306.7|8321.7|8300.7|21
1710993300000|2024-03-21 03:55:00|8325.6|8300.6|8321.3|8306.3|8326.2|8306.3|8321.2|8300.6|8
1710993600000|2024-03-21 04:00:00|8321.5|8306.5|8322.6|8307.6|8328.4|8308.6|8321.5|8301.5|63
1710993900000|2024-03-21 04:05:00|8322.5|8307.5|8321.5|8306.5|8327.4|8307.6|8321.3|8301.5|38
1710994200000|2024-03-21 04:10:00|8321.6|8306.6|8321.8|8306.8|8322.1|8307.1|8321.5|8306.5|20
1710994500000|2024-03-21 04:15:00|8321.7|8306.7|8322.4|8307.4|8322.5|8307.5|8321.7|8306.7|13
1710994800000|2024-03-21 04:20:00|8322.5|8307.5|8324.7|8309.7|8324.8|8309.8|8322.1|8307.1|42
1710995100000|2024-03-21 04:25:00|8324.6|8309.6|8331.5|8306.5|8331.5|8311.3|8324.6|8305.9|50
1710995400000|2024-03-21 04:30:00|8326.3|8311.3|8326.6|8311.6|8331.5|8311.9|8325.8|8306.5|39
1710995700000|2024-03-21 04:35:00|8326.7|8311.7|8326.3|8311.3|8326.7|8311.7|8326.2|8311.2|14
1710996000000|2024-03-21 04:40:00|8326.2|8311.2|8325.4|8310.4|8326.3|8311.3|8325.4|8310.4|19
1710996300000|2024-03-21 04:45:00|8325.5|8310.5|8325.3|8310.3|8325.7|8310.7|8324.8|8309.8|18
1710996600000|2024-03-21 04:50:00|8325.2|8310.2|8325.2|8310.2|8325.3|8310.3|8325|8310|9
1710996900000|2024-03-21 04:55:00|8325.3|8310.3|8326.6|8311.6|8326.6|8311.6|8325.3|8310.3|18
1710997200000|2024-03-21 05:00:00|8326.8|8311.8|8327.2|8312.2|8329.1|8314.1|8326.8|8311.8|45
1710997500000|2024-03-21 05:05:00|8327.3|8312.3|8327.3|8312.3|8327.4|8312.4|8326.9|8311.9|16
1710997800000|2024-03-21 05:10:00|8327.2|8312.2|8326.8|8311.8|8327.3|8312.3|8326.8|8311.8|17
1710998100000|2024-03-21 05:15:00|8326.9|8311.9|8326.4|8311.4|8327.2|8312.2|8326.4|8311.4|9
1710998400000|2024-03-21 05:20:00|8326.5|8311.5|8326.7|8311.7|8326.8|8311.8|8326.5|8311.5|5
1710998700000|2024-03-21 05:25:00|8326.8|8311.8|8327.3|8312.3|8327.3|8312.3|8326.7|8311.7|9
1710999000000|2024-03-21 05:30:00|8327.2|8312.2|8327|8312|8327.2|8312.2|8326.9|8311.9|5
1710999300000|2024-03-21 05:35:00|8327.1|8312.1|8327.2|8312.2|8327.2|8312.2|8326.9|8311.9|10
1710999600000|2024-03-21 05:40:00|8327.3|8312.3|8328.4|8313.4|8328.4|8313.4|8327.3|8312.3|13
1710999900000|2024-03-21 05:45:00|8328.3|8313.3|8327.5|8312.5|8328.4|8313.4|8327.5|8312.5|16
1711000200000|2024-03-21 05:50:00|8327.4|8312.4|8327.5|8312.5|8327.6|8312.6|8327.3|8312.3|9
1711000500000|2024-03-21 05:55:00|8327.6|8312.6|8327.3|8312.3|8327.8|8312.8|8327.3|8312.3|7
1711000800000|2024-03-21 06:00:00|8327.2|8312.2|8327.2|8312.2|8327.3|8312.3|8326.8|8311.8|11
1711001100000|2024-03-21 06:05:00|8327.3|8312.3|8327.3|8312.3|8327.3|8312.3|8327.1|8312.1|9
1711001400000|2024-03-21 06:10:00|8327.4|8312.4|8327.8|8312.8|8328.2|8313.2|8327.4|8312.4|7
1711001700000|2024-03-21 06:15:00|8327.7|8312.7|8327.2|8312.2|8327.7|8312.7|8327.2|8312.2|4
1711002000000|2024-03-21 06:20:00|8327.3|8312.3|8326.1|8311.1|8327.3|8312.3|8325.8|8310.8|21
1711002300000|2024-03-21 06:25:00|8326.7|8311.7|8326.6|8311.6|8326.8|8311.8|8326.1|8311.1|19
1711002600000|2024-03-21 06:30:00|8326.4|8311.4|8326.3|8311.3|8326.4|8311.4|8326.2|8311.2|4
1711002900000|2024-03-21 06:35:00|8326.2|8311.2|8325.8|8310.8|8326.2|8311.2|8325.8|8310.8|5
1711003200000|2024-03-21 06:40:00|8325.7|8310.7|8325.7|8310.7|8325.7|8310.7|8325.4|8310.4|4
1711003500000|2024-03-21 06:45:00|8325.8|8310.8|8326.3|8311.3|8326.8|8311.8|8325.8|8310.8|31
1711003800000|2024-03-21 06:50:00|8326.4|8311.4|8326.7|8311.7|8326.7|8311.7|8326.4|8311.4|4
1711004400000|2024-03-21 07:00:00|8326.6|8311.6|8326.2|8311.2|8326.6|8311.6|8326.2|8311.2|16
1711004700000|2024-03-21 07:05:00|8326.1|8311.1|8324.3|8309.3|8326.2|8311.2|8324.3|8309.3|54
1711005000000|2024-03-21 07:10:00|8323.8|8308.8|8322.7|8307.7|8324.5|8309.5|8322.7|8307.7|53
1711005300000|2024-03-21 07:15:00|8322.6|8307.6|8323.4|8308.4|8323.7|8308.7|8322.1|8307.1|38
1711005600000|2024-03-21 07:20:00|8323.5|8308.5|8323.3|8308.3|8324.2|8309.2|8323.2|8308.2|29
1711005900000|2024-03-21 07:25:00|8323|8308|8320.7|8305.7|8325.9|8308|8320.7|8300.9|49
1711006200000|2024-03-21 07:30:00|8320.6|8305.6|8322.4|8307.4|8322.4|8307.4|8320.4|8305.4|33
1711006500000|2024-03-21 07:35:00|8322.3|8307.3|8323.6|8308.6|8323.6|8308.6|8322|8307|24
1711006800000|2024-03-21 07:40:00|8323.8|8308.8|8324.6|8309.6|8324.7|8309.7|8323.8|8308.8|24
1711007100000|2024-03-21 07:45:00|8324.5|8309.5|8325.6|8310.6|8325.8|8310.8|8324.5|8309.5|25
1711007400000|2024-03-21 07:50:00|8325.5|8310.5|8326.3|8311.3|8326.7|8311.7|8325.5|8310.5|25
1711007700000|2024-03-21 07:55:00|8326.4|8311.4|8326.7|8311.7|8331.6|8311.7|8326.3|8306.6|13
1711008000000|2024-03-21 08:00:00|8326.8|8311.8|8327.1|8312.1|8332.3|8312.5|8326.7|8306.7|26
1711008300000|2024-03-21 08:05:00|8327|8312|8326.6|8311.6|8331.9|8312.1|8326.3|8306.7|32
1711008600000|2024-03-21 08:10:00|8326.5|8311.5|8326.3|8311.3|8326.5|8311.5|8326.3|8311.3|8
1711008900000|2024-03-21 08:15:00|8326.4|8311.4|8326.7|8311.7|8328.3|8313.3|8326.4|8311.4|51
1711009200000|2024-03-21 08:20:00|8326.8|8311.8|8326.3|8311.3|8326.8|8311.8|8326.2|8311.2|8
1711009500000|2024-03-21 08:25:00|8326.1|8311.1|8327.2|8312.2|8327.3|8312.3|8326.1|8311.1|37
1711009800000|2024-03-21 08:30:00|8327.3|8312.3|8328.9|8313.9|8334.5|8314|8327.3|8307.7|73
1711010100000|2024-03-21 08:35:00|8329|8314|8328.1|8313.1|8329|8314|8327.1|8312.1|70
1711010400000|2024-03-21 08:40:00|8328|8313|8333.5|8308.5|8334.1|8313.4|8328|8308.4|47
1711010700000|2024-03-21 08:45:00|8333.6|8308.6|8334.5|8309.5|8334.5|8314.6|8329.4|8308.5|34
1711011000000|2024-03-21 08:50:00|8334.4|8309.4|8334.4|8309.4|8334.5|8314.5|8328.9|8309.4|31
1711011300000|2024-03-21 08:55:00|8329.3|8314.3|8328.2|8313.2|8329.4|8314.4|8327.5|8312.5|30
1711011600000|2024-03-21 09:00:00|8328.3|8313.3|8328.7|8313.7|8328.9|8313.9|8328.3|8313.3|16
1711011900000|2024-03-21 09:05:00|8328.8|8313.8|8330.4|8315.4|8330.4|8315.4|8328.6|8313.6|26
1711012200000|2024-03-21 09:10:00|8330.3|8315.3|8330.3|8315.3|8330.8|8315.8|8330.2|8315.2|17
1711012500000|2024-03-21 09:15:00|8330.2|8315.2|8329.8|8314.8|8330.2|8315.2|8329.7|8314.7|12
1711012800000|2024-03-21 09:20:00|8330|8315|8329.3|8314.3|8330|8315|8329.3|8314.3|11
1711013100000|2024-03-21 09:25:00|8329.2|8314.2|8328.6|8313.6|8333.8|8314.2|8328.4|8308.8|23
1711013400000|2024-03-21 09:30:00|8328.9|8313.9|8330.4|8315.4|8330.7|8315.7|8328.9|8313.9|20
1711013700000|2024-03-21 09:35:00|8330.3|8315.3|8330.8|8315.8|8330.8|8315.8|8330.3|8315.3|7
1711014000000|2024-03-21 09:40:00|8330.7|8315.7|8330.5|8315.5|8330.8|8315.8|8330.3|8315.3|10
1711014300000|2024-03-21 09:45:00|8330.4|8315.4|8330.2|8315.2|8334.8|8315.4|8329.5|8309.8|10
1711014600000|2024-03-21 09:50:00|8330.3|8315.3|8329.4|8314.4|8330.3|8315.3|8329.2|8314.2|24
1711014900000|2024-03-21 09:55:00|8329.5|8314.5|8330.1|8315.1|8330.4|8315.4|8329.5|8314.5|26
1711015200000|2024-03-21 10:00:00|8330|8315|8329.4|8314.4|8330|8315|8329.4|8314.4|12
1711015500000|2024-03-21 10:05:00|8329.3|8314.3|8328.8|8313.8|8329.6|8314.6|8328.8|8313.8|27
1711015800000|2024-03-21 10:10:00|8328.7|8313.7|8328|8313|8328.7|8313.7|8327.2|8312.2|23
1711016100000|2024-03-21 10:15:00|8327.9|8312.9|8327.3|8312.3|8327.9|8312.9|8327.2|8312.2|6
1711016400000|2024-03-21 10:20:00|8327.2|8312.2|8326.7|8311.7|8327.3|8312.3|8326.4|8311.4|16
1711016700000|2024-03-21 10:25:00|8326.5|8311.5|8326.4|8311.4|8326.6|8311.6|8326.2|8311.2|18
1711017000000|2024-03-21 10:30:00|8326.5|8311.5|8332|8307|8332.1|8312.2|8326.4|8306.7|22
1711017300000|2024-03-21 10:35:00|8332.1|8307.1|8327.3|8312.3|8332.4|8312.3|8327.3|8307.1|8
1711017600000|2024-03-21 10:40:00|8327.5|8312.5|8332.7|8307.7|8332.8|8312.7|8327.5|8307.6|19
1711017900000|2024-03-21 10:45:00|8332.8|8307.8|8328.3|8313.3|8333.4|8313.4|8328.3|8307.8|12
1711018200000|2024-03-21 10:50:00|8328.4|8313.4|8328.2|8313.2|8328.4|8313.4|8327.7|8312.7|15
1711018500000|2024-03-21 10:55:00|8328.1|8313.1|8326.9|8311.9|8328.2|8313.2|8326.4|8311.4|28
1711018800000|2024-03-21 11:00:00|8326.8|8311.8|8326.1|8311.1|8326.8|8311.8|8325.8|8310.8|16
1711019100000|2024-03-21 11:05:00|8326.2|8311.2|8326.3|8311.3|8326.4|8311.4|8326.2|8311.2|4
1711019400000|2024-03-21 11:10:00|8326.4|8311.4|8327.1|8312.1|8327.1|8312.1|8326.4|8311.4|9
1711020000000|2024-03-21 11:20:00|8327|8312|8327.1|8312.1|8327.2|8312.2|8326.9|8311.9|10
1711020300000|2024-03-21 11:25:00|8327|8312|8327.3|8312.3|8331.9|8312.3|8326.9|8306.9|11
1711020600000|2024-03-21 11:30:00|8332.1|8307.1|8332.2|8307.2|8332.2|8312|8327|8307|4
1711020900000|2024-03-21 11:35:00|8327.7|8312.7|8333.8|8308.8|8336|8315.5|8327.7|8308.8|20
1711021200000|2024-03-21 11:40:00|8333.5|8308.5|8327|8312|8333.6|8312.4|8327|8307.3|19
1711021500000|2024-03-21 11:45:00|8326.9|8311.9|8326.8|8311.8|8326.9|8311.9|8326.8|8311.8|4
1711021800000|2024-03-21 11:50:00|8326.7|8311.7|8326.3|8311.3|8326.7|8311.7|8325.9|8310.9|15
1711022100000|2024-03-21 11:55:00|8326.2|8311.2|8330.9|8305.9|8330.9|8311.2|8325.9|8305.9|4
1711022400000|2024-03-21 12:00:00|8331.4|8306.4|8325.8|8310.8|8331.5|8310.9|8325.7|8305.6|18
1711022700000|2024-03-21 12:05:00|8326|8311|8325.7|8310.7|8326.1|8311.1|8325.7|8310.7|9
1711023000000|2024-03-21 12:10:00|8325.8|8310.8|8326|8311|8326|8311|8325.7|8310.7|9
1711023300000|2024-03-21 12:15:00|8325.9|8310.9|8325.9|8310.9|8325.9|8310.9|8325.8|8310.8|5
1711023600000|2024-03-21 12:20:00|8325.8|8310.8|8325.2|8310.2|8325.9|8310.9|8325.2|8310.2|14
1711023900000|2024-03-21 12:25:00|8325|8310|8329.6|8304.6|8329.6|8310.1|8323.4|8303.4|31
1711024200000|2024-03-21 12:30:00|8329.7|8304.7|8325.2|8310.2|8330.4|8310.3|8324.6|8304.6|34
1711024500000|2024-03-21 12:35:00|8325.3|8310.3|8325.3|8310.3|8325.3|8310.3|8325.3|8310.3|1
1711024800000|2024-03-21 12:40:00|8325.6|8310.6|8330.7|8305.7|8330.8|8310.9|8325.6|8305.5|26
1711025100000|2024-03-21 12:45:00|8330.8|8305.8|8330.4|8305.4|8330.8|8305.8|8330.4|8305.4|8
1711025400000|2024-03-21 12:50:00|8330.7|8305.7|8330.6|8305.6|8331.5|8306.5|8330.6|8305.6|24
1711025700000|2024-03-21 12:55:00|8331.1|8306.1|8326.2|8311.2|8331.7|8311.6|8325.9|8305.6|29
1711026000000|2024-03-21 13:00:00|8326.3|8311.3|8326.3|8311.3|8331.5|8311.6|8326.1|8306.5|13
1711026300000|2024-03-21 13:05:00|8326.4|8311.4|8326.4|8311.4|8326.4|8311.4|8326.4|8311.4|1
1711026600000|2024-03-21 13:10:00|8326.5|8311.5|8327.5|8312.5|8332.4|8312.5|8326.5|8307.4|11
1711026900000|2024-03-21 13:15:00|8332.4|8307.4|8332.4|8307.4|8332.4|8307.4|8332|8307|6
1711027200000|2024-03-21 13:20:00|8332.5|8307.5|8327.5|8312.5|8332.5|8312.6|8327.5|8307.5|3
1711027500000|2024-03-21 13:25:00|8332.5|8307.5|8332.5|8307.5|8332.5|8307.5|8332.5|8307.5|1
1711027800000|2024-03-21 13:30:00|8332.3|8307.3|8333.1|8308.1|8333.2|8308.2|8332.3|8307.3|20
1711028100000|2024-03-21 13:35:00|8332.9|8307.9|8333.1|8308.1|8333.3|8308.3|8332.6|8307.6|16
1711028400000|2024-03-21 13:40:00|8333|8308|8335.8|8310.8|8336.3|8311.3|8332.8|8307.8|25
1711028700000|2024-03-21 13:45:00|8335.6|8310.6|8333.2|8308.2|8337.2|8312.2|8332.3|8307.3|53
1711029000000|2024-03-21 13:50:00|8333.3|8308.3|8334.8|8309.8|8334.9|8309.9|8333.2|8308.2|32
1711029300000|2024-03-21 13:55:00|8334.7|8309.7|8335.6|8310.6|8335.7|8310.7|8334.4|8309.4|40
1711029600000|2024-03-21 14:00:00|8335.5|8310.5|8335.2|8310.2|8336.2|8311.2|8335|8310|22
1711029900000|2024-03-21 14:05:00|8335.3|8310.3|8337.1|8312.1|8337.1|8312.1|8335.2|8310.2|40
1711030200000|2024-03-21 14:10:00|8337|8312|8337.6|8312.6|8338.4|8317.7|8332.4|8312|45
1711030500000|2024-03-21 14:15:00|8337.5|8312.5|8336.8|8311.8|8337.7|8317.4|8332.3|8311|28
1711030800000|2024-03-21 14:20:00|8336.9|8311.9|8337.8|8312.8|8337.8|8312.8|8336.9|8311.9|12
1711031100000|2024-03-21 14:25:00|8337.9|8312.9|8339.7|8314.7|8339.8|8319.5|8333.2|8312.9|27
1711031400000|2024-03-21 14:30:00|8339.6|8314.6|8338.7|8313.7|8339.6|8314.6|8338.4|8313.4|44
1711031700000|2024-03-21 14:35:00|8338.8|8313.8|8335.9|8320.9|8341.2|8321.7|8333.8|8313.8|35
1711032000000|2024-03-21 14:40:00|8340.6|8315.6|8334.6|8319.6|8340.6|8320.1|8334.6|8314.7|23
1711032300000|2024-03-21 14:45:00|8334.7|8319.7|8334.3|8319.3|8334.7|8319.7|8334.1|8319.1|9
1711032600000|2024-03-21 14:50:00|8334.4|8319.4|8334.2|8319.2|8334.4|8319.4|8334.2|8319.2|5
1711032900000|2024-03-21 14:55:00|8334.3|8319.3|8334.3|8319.3|8334.3|8319.3|8334.3|8319.3|1
1711033200000|2024-03-21 15:00:00|8334.4|8319.4|8335.4|8320.4|8335.4|8320.4|8334.4|8319.4|20
1711033500000|2024-03-21 15:05:00|8335.2|8320.2|8335.6|8320.6|8335.6|8320.6|8334.8|8319.8|11
1711033800000|2024-03-21 15:10:00|8335.5|8320.5|8335.1|8320.1|8335.5|8320.5|8335.1|8320.1|3
1711034100000|2024-03-21 15:15:00|8340.2|8315.2|8340.8|8315.8|8340.8|8315.8|8340.2|8315.2|3
1711034400000|2024-03-21 15:20:00|8335.7|8320.7|8335.7|8320.7|8335.8|8320.8|8335.7|8320.7|3
1711034700000|2024-03-21 15:25:00|8335.8|8320.8|8335.3|8320.3|8340.5|8320.8|8335.3|8315.5|11
1711035000000|2024-03-21 15:30:00|8340.2|8315.2|8340.1|8315.1|8340.2|8315.2|8340|8315|4
1711035300000|2024-03-21 15:35:00|8340|8315|8340|8315|8340.1|8315.1|8339.9|8314.9|7
1711035600000|2024-03-21 15:40:00|8340.1|8315.1|8340.5|8315.5|8340.5|8315.5|8340.1|8315.1|7
1711035900000|2024-03-21 15:45:00|8340.4|8315.4|8340.4|8315.4|8340.4|8315.4|8340.4|8315.4|1
1711036200000|2024-03-21 15:50:00|8340.3|8315.3|8335.5|8320.5|8340.5|8320.5|8335.5|8315.3|5
1711036500000|2024-03-21 15:55:00|8335.4|8320.4|8340.6|8315.6|8340.8|8320.5|8335.4|8315.4|13
1711036800000|2024-03-21 16:00:00|8340.7|8315.7|8340.6|8315.6|8340.7|8315.7|8340.6|8315.6|8
1711037100000|2024-03-21 16:05:00|8340.5|8315.5|8340.6|8315.6|8340.6|8315.6|8340.5|8315.5|2
1711037400000|2024-03-21 16:10:00|8340.7|8315.7|8340.1|8315.1|8340.7|8315.7|8340.1|8315.1|8
1711037700000|2024-03-21 16:15:00|8340|8315|8339.9|8314.9|8340.2|8315.2|8339.7|8314.7|6
1711038000000|2024-03-21 16:20:00|8340|8315|8335.1|8320.1|8340|8320.2|8335|8314.7|9
1711038300000|2024-03-21 16:25:00|8335|8320|8335|8320|8335|8320|8335|8320|1
1711038600000|2024-03-21 16:30:00|8340|8315|8339.7|8314.7|8340|8315|8339.7|8314.7|8
1711038900000|2024-03-21 16:35:00|8339.5|8314.5|8339.3|8314.3|8339.5|8314.5|8339.3|8314.3|3
1711039200000|2024-03-21 16:40:00|8339.4|8314.4|8339.3|8314.3|8339.4|8314.4|8339.2|8314.2|4
1711039500000|2024-03-21 16:45:00|8339.4|8314.4|8339.4|8314.4|8339.5|8314.5|8339.2|8314.2|12
1711039800000|2024-03-21 16:50:00|8339.3|8314.3|8339.9|8314.9|8340.2|8315.2|8339.3|8314.3|15
1711040100000|2024-03-21 16:55:00|8340|8315|8339.7|8314.7|8340|8320|8334.8|8314.7|14
1711040400000|2024-03-21 17:00:00|8339.6|8314.6|8335.1|8320.1|8339.7|8320.1|8334.6|8314.6|5
1711040700000|2024-03-21 17:05:00|8340.1|8315.1|8340.1|8315.1|8340.1|8315.1|8340|8315|3
1711041000000|2024-03-21 17:10:00|8340|8315|8339.6|8314.6|8340.1|8315.1|8339.6|8314.6|5
1711041300000|2024-03-21 17:15:00|8339.5|8314.5|8339.6|8314.6|8339.7|8314.7|8339.5|8314.5|3
1711041600000|2024-03-21 17:20:00|8339.7|8314.7|8335|8320|8340|8320.1|8334.9|8314.7|36
1711041900000|2024-03-21 17:25:00|8339.9|8314.9|8340|8315|8340|8320|8334.9|8314.8|10
1711042200000|2024-03-21 17:30:00|8340.1|8315.1|8340.1|8315.1|8340.1|8315.1|8340.1|8315.1|1
1711042500000|2024-03-21 17:35:00|8340|8315|8340|8315|8340|8315|8340|8315|1
1711042800000|2024-03-21 17:40:00|8340.1|8315.1|8340.1|8315.1|8340.1|8315.1|8340.1|8315.1|1
1711043100000|2024-03-21 17:45:00|8340.2|8315.2|8340.2|8315.2|8340.2|8315.2|8340.1|8315.1|3
1711043700000|2024-03-21 17:55:00|8340.5|8315.5|8340.3|8315.3|8340.5|8315.5|8340.3|8315.3|5
1711044000000|2024-03-21 18:00:00|8340.4|8315.4|8340.3|8315.3|8340.4|8315.4|8340.3|8315.3|2
1711044300000|2024-03-21 18:05:00|8340.4|8315.4|8340.5|8315.5|8340.5|8315.5|8340.4|8315.4|2
1711044600000|2024-03-21 18:10:00|8340.4|8315.4|8340.4|8315.4|8340.4|8315.4|8340.4|8315.4|1
1711046400000|2024-03-21 18:40:00|8340.3|8315.3|8340.4|8315.4|8340.4|8315.4|8340.3|8315.3|2
1711046700000|2024-03-21 18:45:00|8340.3|8315.3|8340.3|8315.3|8340.4|8315.4|8340.2|8315.2|5
1711047000000|2024-03-21 18:50:00|8340.4|8315.4|8340.7|8315.7|8340.8|8315.8|8340.4|8315.4|8
1711047300000|2024-03-21 18:55:00|8340.8|8315.8|8335.8|8320.8|8340.8|8320.8|8335.7|8315.8|3
1711047900000|2024-03-21 19:05:00|8335.9|8320.9|8341.1|8316.1|8341.1|8321.2|8335.9|8316|7
1711048500000|2024-03-21 19:15:00|8341.2|8316.2|8341.2|8316.2|8341.2|8316.2|8341.2|8316.2|1
1711048800000|2024-03-21 19:20:00|8341.3|8316.3|8341.4|8316.4|8341.4|8316.4|8341.3|8316.3|2
1711049100000|2024-03-21 19:25:00|8341.3|8316.3|8335.8|8320.8|8341.3|8320.8|8335.8|8315.8|3
1711049400000|2024-03-21 19:30:00|8335.9|8320.9|8335.8|8320.8|8335.9|8320.9|8335.8|8320.8|4
1711049700000|2024-03-21 19:35:00|8335.9|8320.9|8340.4|8315.4|8340.6|8320.9|8335.5|8315.4|14
1711050000000|2024-03-21 19:40:00|8340.3|8315.3|8340.3|8315.3|8340.4|8315.4|8340.3|8315.3|3
1711050300000|2024-03-21 19:45:00|8340.4|8315.4|8340.6|8315.6|8340.6|8315.6|8340.4|8315.4|3
1711050600000|2024-03-21 19:50:00|8340.5|8315.5|8341.1|8316.1|8341.1|8316.1|8340.4|8315.4|7
1711050900000|2024-03-21 19:55:00|8341|8316|8341.3|8316.3|8341.3|8316.3|8341|8316|6
1711072800000|2024-03-22 02:00:00|8345.7|8320.7|8345.8|8320.8|8345.8|8320.8|8343.8|8318.8|34
1711073100000|2024-03-22 02:05:00|8345.6|8320.6|8345.7|8320.7|8345.8|8320.8|8345.4|8320.4|10
1711073400000|2024-03-22 02:10:00|8344.6|8319.6|8346|8321|8346|8321|8344.1|8319.1|25
1711073700000|2024-03-22 02:15:00|8345.9|8320.9|8346.6|8321.6|8346.6|8321.6|8345.1|8320.1|29
1711074000000|2024-03-22 02:20:00|8346.7|8321.7|8348|8323|8348|8323|8346.5|8321.5|27
1711074300000|2024-03-22 02:25:00|8348.1|8323.1|8346.6|8321.6|8348.6|8323.6|8346.6|8321.6|16
1711074600000|2024-03-22 02:30:00|8346.7|8321.7|8346.6|8321.6|8346.7|8321.7|8346.6|8321.6|2
1711074900000|2024-03-22 02:35:00|8346.7|8321.7|8348.5|8323.5|8348.5|8323.5|8346.7|8321.7|12
1711075200000|2024-03-22 02:40:00|8348.6|8323.6|8348.5|8323.5|8348.7|8323.7|8348.5|8323.5|4
1711075800000|2024-03-22 02:50:00|8348.6|8323.6|8348.6|8323.6|8348.6|8323.6|8348.2|8323.2|7
1711076100000|2024-03-22 02:55:00|8348.7|8323.7|8351.1|8326.1|8351.1|8326.1|8348.7|8323.7|28
1711076400000|2024-03-22 03:00:00|8351|8326|8350.7|8325.7|8351.9|8326.9|8349.8|8324.8|51
1711076700000|2024-03-22 03:05:00|8350.6|8325.6|8349.2|8324.2|8350.8|8325.8|8349.1|8324.1|47
1711077000000|2024-03-22 03:10:00|8348.9|8323.9|8348.9|8323.9|8349.9|8324.9|8348.8|8323.8|41
1711077300000|2024-03-22 03:15:00|8348.8|8323.8|8348.9|8323.9|8349.6|8324.6|8348.8|8323.8|15
1711077600000|2024-03-22 03:20:00|8349|8324|8348.6|8323.6|8349.1|8324.1|8348.3|8323.3|19
1711077900000|2024-03-22 03:25:00|8348.3|8323.3|8348.1|8323.1|8348.5|8327.9|8342.9|8321.9|20
1711078200000|2024-03-22 03:30:00|8347.9|8322.9|8346.6|8321.6|8348.2|8323.2|8346.6|8321.6|67
1711078500000|2024-03-22 03:35:00|8346.8|8321.8|8341.6|8326.6|8347.5|8327.2|8341.3|8321.6|47
1711078800000|2024-03-22 03:40:00|8341.7|8326.7|8342|8327|8347|8327.1|8341.3|8321.8|35
1711079100000|2024-03-22 03:45:00|8342.1|8327.1|8343.2|8328.2|8347.1|8328.2|8341.9|8321.8|19
1711079400000|2024-03-22 03:50:00|8348.5|8323.5|8351.5|8326.5|8351.9|8331.7|8343.5|8323.3|65
1711079700000|2024-03-22 03:55:00|8351.4|8326.4|8355.7|8330.7|8355.8|8332.7|8346.2|8326.2|108
1711080000000|2024-03-22 04:00:00|8355.8|8330.8|8354.9|8329.9|8356.4|8331.4|8354.8|8329.8|56
1711080300000|2024-03-22 04:05:00|8354.8|8329.8|8354.3|8329.3|8354.9|8334.8|8349|8328.7|48
1711080600000|2024-03-22 04:10:00|8354.2|8329.2|8349.8|8334.8|8354.6|8334.8|8348.7|8328.7|48
1711080900000|2024-03-22 04:15:00|8349.9|8334.9|8349.8|8334.8|8355.2|8335.4|8349.8|8330.1|36
1711081200000|2024-03-22 04:20:00|8350|8335|8349.4|8334.4|8354.5|8335.1|8349.4|8329.5|15
1711081500000|2024-03-22 04:25:00|8349.5|8334.5|8356|8331|8356.1|8336|8349.5|8331|25
1711081800000|2024-03-22 04:30:00|8355.8|8330.8|8353.6|8338.6|8357.2|8338.6|8351.3|8330.8|105
1711082100000|2024-03-22 04:35:00|8353.7|8338.7|8358.7|8333.7|8359.7|8339.7|8353.4|8333.3|78
1711082400000|2024-03-22 04:40:00|8358.8|8333.8|8354.8|8339.8|8360|8340.3|8354.4|8333.8|34
1711082700000|2024-03-22 04:45:00|8354.7|8339.7|8355.2|8340.2|8359.8|8340.3|8354.4|8334|33
1711083000000|2024-03-22 04:50:00|8355.1|8340.1|8358|8333|8359.3|8341.8|8352.5|8332.3|81
1711083300000|2024-03-22 04:55:00|8357.9|8332.9|8358.1|8333.1|8358.2|8333.2|8356.3|8331.3|81
1711083600000|2024-03-22 05:00:00|8358|8333|8357.3|8332.3|8358|8337.1|8352|8332|26
1711083900000|2024-03-22 05:05:00|8352.2|8337.2|8353.7|8338.7|8356.8|8338.7|8351.7|8331.8|29
1711084200000|2024-03-22 05:10:00|8353.6|8338.6|8359|8334|8359.6|8339.5|8353.4|8333.7|33
1711084500000|2024-03-22 05:15:00|8359.1|8334.1|8357.1|8332.1|8359.1|8334.1|8356.7|8331.7|33
1711084800000|2024-03-22 05:20:00|8357.2|8332.2|8351.7|8336.7|8357.2|8336.7|8350.9|8330.7|50
1711085100000|2024-03-22 05:25:00|8351.9|8336.9|8352.2|8337.2|8357|8337.3|8351.9|8331.8|8
1711085400000|2024-03-22 05:30:00|8352.3|8337.3|8350.7|8335.7|8352.3|8337.3|8350.7|8335.7|13
1711085700000|2024-03-22 05:35:00|8350.8|8335.8|8350.4|8335.4|8350.8|8335.8|8350.4|8335.4|6
1711086000000|2024-03-22 05:40:00|8350.3|8335.3|8349.6|8334.6|8354.8|8335.3|8348.8|8329.2|26
1711086300000|2024-03-22 05:45:00|8354.5|8329.5|8355.5|8330.5|8355.9|8335.6|8349.9|8329.5|31
1711086600000|2024-03-22 05:50:00|8355.6|8330.6|8349.3|8334.3|8355.6|8335.2|8349.3|8330.3|30
1711086900000|2024-03-22 05:55:00|8349.4|8334.4|8349.4|8334.4|8349.8|8334.8|8349.4|8334.4|28
1711087200000|2024-03-22 06:00:00|8349.3|8334.3|8349.2|8334.2|8349.8|8334.8|8348.8|8333.8|37
1711087500000|2024-03-22 06:05:00|8348.9|8333.9|8349.2|8334.2|8349.2|8334.2|8348.7|8333.7|6
1711087800000|2024-03-22 06:10:00|8349.3|8334.3|8350.3|8335.3|8350.3|8335.3|8349.2|8334.2|12
1711088100000|2024-03-22 06:15:00|8350.4|8335.4|8349.6|8334.6|8350.5|8335.5|8349.5|8334.5|22
1711088400000|2024-03-22 06:20:00|8349.5|8334.5|8349.2|8334.2|8349.8|8334.8|8349.2|8334.2|10
1711088700000|2024-03-22 06:25:00|8349.3|8334.3|8349.3|8334.3|8349.4|8334.4|8349.2|8334.2|7
1711089000000|2024-03-22 06:30:00|8349.4|8334.4|8349.6|8334.6|8354.8|8335|8349.3|8329.4|19
1711089300000|2024-03-22 06:35:00|8354.4|8329.4|8349.9|8334.9|8354.4|8334.9|8349.5|8329.4|9
1711089600000|2024-03-22 06:40:00|8349.8|8334.8|8350.3|8335.3|8350.4|8335.4|8349.8|8334.8|7
1711089900000|2024-03-22 06:45:00|8350.5|8335.5|8355.7|8330.7|8355.7|8335.7|8350.5|8330.6|17
1711090200000|2024-03-22 06:50:00|8355.6|8330.6|8349.7|8334.7|8355.6|8335.2|8349.7|8330.3|6
1711090500000|2024-03-22 06:55:00|8349.6|8334.6|8349.6|8334.6|8349.7|8334.7|8349.4|8334.4|9
1711090800000|2024-03-22 07:00:00|8354.5|8329.5|8353.7|8328.7|8354.5|8334.5|8349.2|8328.7|15
1711091100000|2024-03-22 07:05:00|8353.8|8328.8|8347.3|8332.3|8354.4|8334.7|8347.2|8327.4|34
1711091400000|2024-03-22 07:10:00|8347.2|8332.2|8349.8|8334.8|8349.8|8334.8|8347.2|8332.2|34
1711091700000|2024-03-22 07:15:00|8349.7|8334.7|8351.2|8336.2|8351.2|8336.2|8349.3|8334.3|30
1711092000000|2024-03-22 07:20:00|8351.1|8336.1|8352|8337|8357.1|8337.5|8351.1|8332.1|41
1711092300000|2024-03-22 07:25:00|8352.1|8337.1|8351.7|8336.7|8356.8|8337.2|8351.6|8331.8|17
1711092600000|2024-03-22 07:30:00|8351.6|8336.6|8351.4|8336.4|8351.6|8336.6|8351.2|8336.2|13
1711092900000|2024-03-22 07:35:00|8350.8|8335.8|8354.1|8329.1|8355.7|8335.8|8350.4|8329.1|34
1711093200000|2024-03-22 07:40:00|8349.6|8334.6|8349.8|8334.8|8354.9|8334.9|8349.6|8329.7|13
1711093500000|2024-03-22 07:45:00|8349.7|8334.7|8349.7|8334.7|8350.1|8335.1|8349.4|8334.4|8
1711093800000|2024-03-22 07:50:00|8349.6|8334.6|8354.5|8329.5|8354.7|8334.7|8349.6|8329.3|18
1711094100000|2024-03-22 07:55:00|8349.3|8334.3|8346.3|8331.3|8353.8|8334.3|8345.8|8328.8|71
1711094400000|2024-03-22 08:00:00|8346.2|8331.2|8347.3|8332.3|8347.6|8332.6|8346|8331|53
1711094700000|2024-03-22 08:05:00|8347.4|8332.4|8348.6|8333.6|8348.8|8333.8|8347.3|8332.3|34
1711095000000|2024-03-22 08:10:00|8348.3|8333.3|8349.4|8334.4|8349.4|8334.4|8348|8333|48
1711095300000|2024-03-22 08:15:00|8349.5|8334.5|8355.2|8330.2|8355.2|8335|8349.5|8329.5|50
1711095600000|2024-03-22 08:20:00|8355.1|8330.1|8355.8|8330.8|8356|8336|8350.1|8329.6|38
1711095900000|2024-03-22 08:25:00|8350.9|8335.9|8355.1|8330.1|8355.9|8336.4|8350.3|8330.1|35
1711096200000|2024-03-22 08:30:00|8350.2|8335.2|8355.3|8330.3|8355.4|8335.3|8350.2|8330.1|10
1711096500000|2024-03-22 08:35:00|8355.4|8330.4|8354.7|8329.7|8355.4|8334.9|8349.7|8329.4|35
1711096800000|2024-03-22 08:40:00|8355.1|8330.1|8349.3|8334.3|8355.2|8334.6|8349|8329.1|32
1711097100000|2024-03-22 08:45:00|8354.2|8329.2|8349.6|8334.6|8354.3|8334.7|8348.6|8328.6|24
1711097400000|2024-03-22 08:50:00|8349.7|8334.7|8350.3|8335.3|8350.3|8335.3|8349.3|8334.3|20
1711097700000|2024-03-22 08:55:00|8350.2|8335.2|8350.2|8335.2|8350.3|8335.3|8349.8|8334.8|18
1711098000000|2024-03-22 09:00:00|8349.8|8334.8|8350|8335|8350.3|8335.3|8349.7|8334.7|13
1711098300000|2024-03-22 09:05:00|8349.9|8334.9|8350|8335|8354.8|8335.7|8349.9|8329.7|17
1711098600000|2024-03-22 09:10:00|8349.7|8334.7|8350.3|8335.3|8354.7|8335.3|8349.5|8329.7|14
1711098900000|2024-03-22 09:15:00|8350|8335|8349.8|8334.8|8350.1|8335.1|8349.8|8334.8|9
1711099200000|2024-03-22 09:20:00|8349.9|8334.9|8350.3|8335.3|8350.3|8335.3|8349.8|8334.8|5
1711099500000|2024-03-22 09:25:00|8350.4|8335.4|8350.3|8335.3|8350.7|8335.7|8350.3|8335.3|10
1711099800000|2024-03-22 09:30:00|8350.4|8335.4|8351.6|8336.6|8352.1|8337.1|8350.3|8335.3|44
1711100100000|2024-03-22 09:35:00|8351.7|8336.7|8352.4|8337.4|8352.4|8337.4|8351.6|8336.6|11
1711100400000|2024-03-22 09:40:00|8352.5|8337.5|8351.6|8336.6|8358.6|8339.1|8351.1|8331.6|58
1711100700000|2024-03-22 09:45:00|8351.7|8336.7|8358.1|8333.1|8358.9|8339.8|8351.7|8333|52
1711101000000|2024-03-22 09:50:00|8357.9|8332.9|8352.9|8337.9|8358.3|8338.7|8352.9|8332.7|22
1711101300000|2024-03-22 09:55:00|8353|8338|8362|8337|8362.2|8342.1|8353|8334.3|68
1711101600000|2024-03-22 10:00:00|8362.1|8337.1|8368.2|8343.2|8372.6|8347.6|8362.1|8337.1|179
1711101900000|2024-03-22 10:05:00|8368.3|8343.3|8364|8349|8369.2|8349|8359.3|8339.3|173
1711102200000|2024-03-22 10:10:00|8364.1|8349.1|8370.4|8345.4|8373.3|8353.4|8364.1|8342.9|136
1711102500000|2024-03-22 10:15:00|8370.3|8345.3|8364.8|8349.8|8371.2|8349.8|8364.8|8343.8|75
1711102800000|2024-03-22 10:20:00|8364.7|8349.7|8370.8|8345.8|8370.8|8350.5|8364.3|8344.3|23
1711103100000|2024-03-22 10:25:00|8370.9|8345.9|8372.3|8347.3|8372.3|8347.3|8370.7|8345.7|53
1711103400000|2024-03-22 10:30:00|8372.4|8347.4|8375.2|8350.2|8375.8|8350.8|8372.4|8347.4|49
1711103700000|2024-03-22 10:35:00|8375.4|8350.4|8384.6|8359.6|8385|8360|8371.3|8350.4|139
1711104000000|2024-03-22 10:40:00|8384.4|8359.4|8380|8355|8386.7|8361.7|8376.1|8354.2|139
1711104300000|2024-03-22 10:45:00|8380.1|8355.1|8378.7|8363.7|8382.3|8363.7|8376|8355.1|30
1711104600000|2024-03-22 10:50:00|8383.6|8358.6|8384.3|8359.3|8384.8|8363.6|8378.5|8358.3|28
1711104900000|2024-03-22 10:55:00|8379.5|8364.5|8391.7|8366.7|8391.8|8367.1|8379.5|8359.4|110
1711105200000|2024-03-22 11:00:00|8391.6|8366.6|8390.4|8365.4|8392.4|8371.5|8386.5|8365.4|94
1711105500000|2024-03-22 11:05:00|8390.5|8365.5|8384.1|8359.1|8390.5|8365.5|8382.8|8357.8|92
1711105800000|2024-03-22 11:10:00|8384.2|8359.2|8382.8|8357.8|8385.1|8360.1|8381.6|8356.6|71
1711106100000|2024-03-22 11:15:00|8383|8358|8382.3|8357.3|8383.1|8358.1|8381.9|8356.9|29
1711106400000|2024-03-22 11:20:00|8382.4|8357.4|8387.2|8362.2|8387.2|8362.2|8382.2|8357.2|77
1711106700000|2024-03-22 11:25:00|8387.6|8362.6|8386|8361|8388.1|8363.1|8385.2|8360.2|115
1711107000000|2024-03-22 11:30:00|8386.9|8361.9|8385.2|8360.2|8387|8362|8385.1|8360.1|13
1711107300000|2024-03-22 11:35:00|8385.1|8360.1|8386.2|8361.2|8386.2|8361.2|8385.1|8360.1|4
1711107600000|2024-03-22 11:40:00|8386.4|8361.4|8385.5|8360.5|8386.4|8361.4|8385.5|8360.5|17
1711107900000|2024-03-22 11:45:00|8385.4|8360.4|8385.3|8360.3|8385.5|8360.5|8385.2|8360.2|8
1711108200000|2024-03-22 11:50:00|8385.7|8360.7|8386.9|8361.9|8387.1|8362.1|8385.4|8360.4|72
1711108500000|2024-03-22 11:55:00|8387|8362|8383.7|8358.7|8387|8362|8383.7|8358.7|35
1711108800000|2024-03-22 12:00:00|8383.6|8358.6|8383.5|8358.5|8383.6|8358.6|8383|8358|25
1711109100000|2024-03-22 12:05:00|8383.6|8358.6|8383.6|8358.6|8383.9|8358.9|8383.5|8358.5|12
1711109400000|2024-03-22 12:10:00|8383.5|8358.5|8382.7|8357.7|8383.6|8358.6|8382.6|8357.6|13
1711109700000|2024-03-22 12:15:00|8382.6|8357.6|8375.9|8350.9|8382.6|8357.6|8375.9|8350.9|37
1711110000000|2024-03-22 12:20:00|8375.8|8350.8|8371.9|8346.9|8376.1|8351.1|8371.9|8346.9|61
1711110300000|2024-03-22 12:25:00|8372|8347|8372.7|8347.7|8373.1|8348.1|8371.4|8346.4|47
1711110600000|2024-03-22 12:30:00|8373|8348|8374.5|8349.5|8374.8|8349.8|8373|8348|47
1711110900000|2024-03-22 12:35:00|8374.4|8349.4|8374.6|8349.6|8375.4|8350.4|8374.2|8349.2|23
1711111200000|2024-03-22 12:40:00|8374.7|8349.7|8374.6|8349.6|8374.9|8349.9|8374.6|8349.6|8
1711111500000|2024-03-22 12:45:00|8374.7|8349.7|8374.9|8349.9|8376.4|8351.4|8374.6|8349.6|23
1711111800000|2024-03-22 12:50:00|8374.8|8349.8|8374.4|8349.4|8375.1|8350.1|8374.4|8349.4|26
1711112100000|2024-03-22 12:55:00|8374.3|8349.3|8373.4|8348.4|8374.8|8349.8|8373.4|8348.4|35
1711112400000|2024-03-22 13:00:00|8373.3|8348.3|8373|8348|8373.4|8348.4|8372.9|8347.9|28
1711112700000|2024-03-22 13:05:00|8372.8|8347.8|8373.3|8348.3|8373.4|8348.4|8371.7|8346.7|31
1711113000000|2024-03-22 13:10:00|8373.4|8348.4|8374.1|8349.1|8374.1|8349.1|8373.1|8348.1|20
1711113300000|2024-03-22 13:15:00|8374|8349|8375.3|8350.3|8375.3|8350.3|8374|8349|29
1711113600000|2024-03-22 13:20:00|8375.2|8350.2|8375.1|8350.1|8375.3|8350.3|8375|8350|7
1711113900000|2024-03-22 13:25:00|8375|8350|8374|8349|8375.1|8350.1|8373.3|8348.3|41
1711114200000|2024-03-22 13:30:00|8374.1|8349.1|8374.3|8349.3|8374.4|8349.4|8374.1|8349.1|12
1711114500000|2024-03-22 13:35:00|8369.7|8354.7|8374.1|8349.1|8374.6|8354.7|8369.4|8348.8|23
1711114800000|2024-03-22 13:40:00|8374.2|8349.2|8371.4|8346.4|8374.2|8349.2|8371|8346|27
1711115100000|2024-03-22 13:45:00|8371.5|8346.5|8371.9|8346.9|8372|8347|8371.5|8346.5|10
1711115400000|2024-03-22 13:50:00|8371.8|8346.8|8368.9|8343.9|8371.8|8346.8|8368.2|8343.2|74
1711115700000|2024-03-22 13:55:00|8368.8|8343.8|8367.6|8342.6|8368.8|8343.8|8367.5|8342.5|56
1711116000000|2024-03-22 14:00:00|8367.5|8342.5|8367.5|8342.5|8367.6|8342.6|8367.4|8342.4|11
1711116300000|2024-03-22 14:05:00|8367.6|8342.6|8369.5|8344.5|8369.5|8344.5|8367.5|8342.5|22
1711116600000|2024-03-22 14:10:00|8369.4|8344.4|8372|8347|8372|8347|8369.4|8344.4|35
1711116900000|2024-03-22 14:15:00|8371.9|8346.9|8371.9|8346.9|8371.9|8346.9|8371|8346|45
1711117200000|2024-03-22 14:20:00|8371.8|8346.8|8371.8|8346.8|8372.2|8347.2|8371.8|8346.8|11
1711117500000|2024-03-22 14:25:00|8371.9|8346.9|8371.8|8346.8|8372.1|8347.1|8371.8|8346.8|6
1711117800000|2024-03-22 14:30:00|8371.9|8346.9|8370.8|8345.8|8372|8347|8370.7|8345.7|10
1711118100000|2024-03-22 14:35:00|8370.9|8345.9|8370.7|8345.7|8370.9|8345.9|8370.7|8345.7|3
1711118700000|2024-03-22 14:45:00|8370.5|8345.5|8371.4|8346.4|8371.7|8346.7|8368.9|8343.9|41
1711119000000|2024-03-22 14:50:00|8371.3|8346.3|8371.9|8346.9|8372.3|8347.3|8371|8346|18
1711119300000|2024-03-22 14:55:00|8371.8|8346.8|8372.1|8347.1|8372.2|8347.2|8371.6|8346.6|13
1711119600000|2024-03-22 15:00:00|8373.1|8348.1|8372.1|8347.1|8373.5|8348.5|8372|8347|26
1711119900000|2024-03-22 15:05:00|8372|8347|8373.2|8348.2|8373.8|8348.8|8371.9|8346.9|20
1711120200000|2024-03-22 15:10:00|8373.1|8348.1|8373.3|8348.3|8373.5|8348.5|8372.2|8347.2|27
1711120500000|2024-03-22 15:15:00|8373.2|8348.2|8373.1|8348.1|8374|8349|8372.9|8347.9|17
1711120800000|2024-03-22 15:20:00|8373|8348|8373.5|8348.5|8374|8349|8373|8348|13
1711121100000|2024-03-22 15:25:00|8373.1|8348.1|8372.9|8347.9|8373.4|8348.4|8372.8|8347.8|14
1711121400000|2024-03-22 15:30:00|8372.4|8347.4|8372.8|8347.8|8372.8|8347.8|8371.2|8346.2|30
1711121700000|2024-03-22 15:35:00|8372.9|8347.9|8373.6|8348.6|8373.6|8348.6|8372.9|8347.9|11
1711122300000|2024-03-22 15:45:00|8373.4|8348.4|8373.2|8348.2|8373.5|8348.5|8373.2|8348.2|5
1711122600000|2024-03-22 15:50:00|8373.3|8348.3|8372.8|8347.8|8373.8|8348.8|8372.7|8347.7|12
1711122900000|2024-03-22 15:55:00|8372.7|8347.7|8373.3|8348.3|8373.3|8348.3|8372.7|8347.7|4
1711123200000|2024-03-22 16:00:00|8373.2|8348.2|8373.2|8348.2|8373.2|8348.2|8373.1|8348.1|3
1711123500000|2024-03-22 16:05:00|8373.3|8348.3|8374.1|8349.1|8374.3|8354.1|8368.3|8348.3|10
1711124100000|2024-03-22 16:15:00|8374.2|8349.2|8374.5|8349.5|8374.6|8349.6|8374.2|8349.2|5
1711124400000|2024-03-22 16:20:00|8374.6|8349.6|8375.4|8350.4|8375.5|8355.5|8369.5|8349.5|11
1711124700000|2024-03-22 16:25:00|8375.3|8350.3|8374.8|8349.8|8375.3|8350.3|8374.8|8349.8|6
1711125000000|2024-03-22 16:30:00|8374.7|8349.7|8373.7|8348.7|8374.7|8349.7|8373.6|8348.6|21
1711125300000|2024-03-22 16:35:00|8373.8|8348.8|8374.2|8349.2|8374.9|8349.9|8373.6|8348.6|20
1711125600000|2024-03-22 16:40:00|8373.9|8348.9|8373.9|8348.9|8374.1|8349.1|8373.8|8348.8|5
1711125900000|2024-03-22 16:45:00|8374|8349|8374.2|8349.2|8374.2|8349.2|8374|8349|5
1711126200000|2024-03-22 16:50:00|8374.4|8349.4|8373.7|8348.7|8374.4|8349.4|8373.4|8348.4|9
1711126500000|2024-03-22 16:55:00|8373.6|8348.6|8373.5|8348.5|8373.6|8348.6|8372.8|8347.8|24
1711126800000|2024-03-22 17:00:00|8373.4|8348.4|8373.8|8348.8|8373.8|8348.8|8373.4|8348.4|4
1711127100000|2024-03-22 17:05:00|8373.7|8348.7|8374.2|8349.2|8374.2|8349.2|8373.6|8348.6|7
1711127400000|2024-03-22 17:10:00|8374.3|8349.3|8374.4|8349.4|8374.4|8349.4|8374.3|8349.3|2
1711127700000|2024-03-22 17:15:00|8374.6|8349.6|8375.1|8350.1|8375.1|8350.1|8374.6|8349.6|4
1711128000000|2024-03-22 17:20:00|8375.2|8350.2|8375.3|8350.3|8375.5|8350.5|8375|8350|14
1711128300000|2024-03-22 17:25:00|8375|8350|8374.2|8349.2|8375|8350|8374.2|8349.2|8
1711128900000|2024-03-22 17:35:00|8374.3|8349.3|8374.8|8349.8|8374.9|8349.9|8374.3|8349.3|6
1711129200000|2024-03-22 17:40:00|8374.6|8349.6|8374.9|8349.9|8374.9|8349.9|8374.6|8349.6|6
1711129500000|2024-03-22 17:45:00|8375|8350|8375.4|8350.4|8375.7|8350.7|8374.9|8349.9|17
1711129800000|2024-03-22 17:50:00|8375.5|8350.5|8376.1|8351.1|8376.2|8351.2|8375.5|8350.5|9
1711130100000|2024-03-22 17:55:00|8376|8351|8375.8|8350.8|8376|8351|8375.8|8350.8|3
1711130400000|2024-03-22 18:00:00|8375.9|8350.9|8375.2|8350.2|8376|8351|8375.2|8350.2|7
1711130700000|2024-03-22 18:05:00|8375.3|8350.3|8375.2|8350.2|8375.3|8350.3|8375.2|8350.2|2
1711131000000|2024-03-22 18:10:00|8375.8|8350.8|8375.6|8350.6|8375.9|8350.9|8375.3|8350.3|15
1711131300000|2024-03-22 18:15:00|8375.5|8350.5|8375.2|8350.2|8375.5|8350.5|8375.2|8350.2|6
1711131600000|2024-03-22 18:20:00|8375.3|8350.3|8375.2|8350.2|8375.4|8350.4|8375.2|8350.2|4
1711131900000|2024-03-22 18:25:00|8375.1|8350.1|8374.7|8349.7|8375.1|8350.1|8374.3|8349.3|9
1711132200000|2024-03-22 18:30:00|8374.8|8349.8|8375.1|8350.1|8375.1|8350.1|8374.8|8349.8|4
1711133100000|2024-03-22 18:45:00|8375|8350|8375|8350|8375|8350|8375|8350|1
1711133400000|2024-03-22 18:50:00|8374.9|8349.9|8375.1|8350.1|8375.2|8350.2|8374.9|8349.9|6
1711133700000|2024-03-22 18:55:00|8375.2|8350.2|8375.3|8350.3|8375.3|8350.3|8375.2|8350.2|2
1711134300000|2024-03-22 19:05:00|8375.4|8350.4|8375.7|8350.7|8375.7|8350.7|8375.3|8350.3|6
1711134600000|2024-03-22 19:10:00|8375.8|8350.8|8376|8351|8376|8351|8375.8|8350.8|3
1711134900000|2024-03-22 19:15:00|8375.9|8350.9|8376|8351|8376|8351|8375.6|8350.6|9
1711135200000|2024-03-22 19:20:00|8375.9|8350.9|8377.7|8352.7|8378.2|8353.2|8375.9|8350.9|26
1711135500000|2024-03-22 19:25:00|8378.1|8353.1|8377.3|8352.3|8378.2|8353.2|8377.2|8352.2|13
1711135800000|2024-03-22 19:30:00|8377.4|8352.4|8377.7|8352.7|8377.7|8352.7|8377.2|8352.2|7
1711136100000|2024-03-22 19:35:00|8377.6|8352.6|8378.2|8353.2|8381|8356|8377.6|8352.6|48
1711136400000|2024-03-22 19:40:00|8378.3|8353.3|8377.8|8352.8|8378.4|8353.4|8377.8|8352.8|17
1711136700000|2024-03-22 19:45:00|8377.6|8352.6|8376.9|8351.9|8377.7|8352.7|8376.9|8351.9|19
1711137000000|2024-03-22 19:50:00|8377|8352|8376.4|8351.4|8377.1|8352.1|8376.4|8351.4|14
1711137300000|2024-03-22 19:55:00|8376.5|8351.5|8376.6|8351.6|8376.6|8351.6|8376.5|8351.5|2
1711332000000|2024-03-25 02:00:00|8358.8|8333.8|8361.6|8336.6|8362.3|8337.3|8358.8|8333.8|45
1711332300000|2024-03-25 02:05:00|8361.7|8336.7|8359.5|8334.5|8361.7|8336.7|8358.5|8333.5|89
1711332600000|2024-03-25 02:10:00|8359.6|8334.6|8359.8|8334.8|8359.8|8334.8|8359.5|8334.5|13
1711332900000|2024-03-25 02:15:00|8359.9|8334.9|8359.7|8334.7|8359.9|8334.9|8359.6|8334.6|21
1711333200000|2024-03-25 02:20:00|8359.6|8334.6|8360|8335|8360.3|8335.3|8359.6|8334.6|22
1711333500000|2024-03-25 02:25:00|8359.9|8334.9|8360.9|8335.9|8360.9|8335.9|8359.9|8334.9|27
1711333800000|2024-03-25 02:30:00|8360.8|8335.8|8362.4|8337.4|8363.6|8338.6|8360.6|8335.6|33
1711334100000|2024-03-25 02:35:00|8363|8338|8362.1|8337.1|8363.5|8338.5|8361.1|8336.1|37
1711334400000|2024-03-25 02:40:00|8362.2|8337.2|8361.7|8336.7|8362.2|8337.2|8360.3|8335.3|56
1711334700000|2024-03-25 02:45:00|8361.6|8336.6|8357.8|8332.8|8361.6|8336.6|8357.5|8332.5|41
1711335000000|2024-03-25 02:50:00|8357.7|8332.7|8357.1|8332.1|8359|8334|8356.6|8331.6|24
1711335300000|2024-03-25 02:55:00|8357.2|8332.2|8357.1|8332.1|8357.6|8332.6|8355.5|8330.5|45
1711335600000|2024-03-25 03:00:00|8357.2|8332.2|8356|8331|8357.7|8332.7|8356|8331|26
1711335900000|2024-03-25 03:05:00|8356.1|8331.1|8358.7|8333.7|8358.8|8333.8|8356|8331|34
1711336200000|2024-03-25 03:10:00|8358.8|8333.8|8359.1|8334.1|8360.1|8335.1|8357.9|8332.9|52
1711336500000|2024-03-25 03:15:00|8359|8334|8360|8335|8360.2|8335.2|8359|8334|24
1711336800000|2024-03-25 03:20:00|8360.1|8335.1|8360.5|8335.5|8360.5|8335.5|8360.1|8335.1|11
1711337100000|2024-03-25 03:25:00|8360.2|8335.2|8360.3|8335.3|8360.4|8335.4|8359.5|8334.5|36
1711337400000|2024-03-25 03:30:00|8360.2|8335.2|8361.9|8336.9|8361.9|8336.9|8360|8335|28
1711337700000|2024-03-25 03:35:00|8361.8|8336.8|8362.1|8337.1|8362.1|8342|8357|8336.8|17
1711338000000|2024-03-25 03:40:00|8362.2|8337.2|8366.5|8341.5|8367.1|8345.5|8357.3|8337.2|43
1711338300000|2024-03-25 03:45:00|8366.3|8341.3|8360.6|8345.6|8366.4|8346.5|8360.4|8341.3|24
1711338600000|2024-03-25 03:50:00|8360.5|8345.5|8360.7|8345.7|8365.5|8345.7|8360.3|8340.5|12
1711338900000|2024-03-25 03:55:00|8360.8|8345.8|8361.5|8346.5|8362.5|8347.5|8360.8|8345.8|33
1711339200000|2024-03-25 04:00:00|8361.4|8346.4|8362.4|8347.4|8366.4|8347.4|8361.2|8341.2|22
1711339500000|2024-03-25 04:05:00|8362.5|8347.5|8362.8|8347.8|8369.1|8349.8|8361.8|8343.2|35
1711339800000|2024-03-25 04:10:00|8362.9|8347.9|8367.4|8342.4|8368|8348.1|8362.9|8342|15
1711340100000|2024-03-25 04:15:00|8367.3|8342.3|8368|8343|8368|8343|8367|8342|8
1711340400000|2024-03-25 04:20:00|8367.4|8342.4|8363.2|8348.2|8367.4|8348.5|8362.3|8342.3|14
1711340700000|2024-03-25 04:25:00|8362.9|8347.9|8363.2|8348.2|8363.2|8348.2|8362.8|8347.8|5
1711341300000|2024-03-25 04:35:00|8363|8348|8367.8|8342.8|8367.9|8348|8363|8342.8|3
1711341600000|2024-03-25 04:40:00|8362.8|8347.8|8361.9|8346.9|8362.8|8347.8|8361.8|8346.8|7
1711341900000|2024-03-25 04:45:00|8361.8|8346.8|8361.8|8346.8|8361.8|8346.8|8361.8|8346.8|1
1711342200000|2024-03-25 04:50:00|8361.9|8346.9|8368.5|8343.5|8369.9|8347.5|8361.5|8341.7|36
1711342500000|2024-03-25 04:55:00|8368.1|8343.1|8366.8|8341.8|8368.1|8343.1|8366.8|8341.8|16
1711342800000|2024-03-25 05:00:00|8366.1|8341.1|8365.4|8340.4|8366.1|8341.1|8365.2|8340.2|12
1711343100000|2024-03-25 05:05:00|8365.9|8340.9|8365.8|8340.8|8365.9|8340.9|8365.5|8340.5|11
1711343400000|2024-03-25 05:10:00|8365.9|8340.9|8365.1|8340.1|8366|8341|8365|8340|8
1711343700000|2024-03-25 05:15:00|8365.2|8340.2|8366.9|8341.9|8366.9|8341.9|8365.1|8340.1|15
1711344000000|2024-03-25 05:20:00|8367|8342|8367|8342|8367|8342|8367|8342|1
1711344300000|2024-03-25 05:25:00|8367.1|8342.1|8362.3|8347.3|8367.4|8347.3|8362.2|8342|10
1711345200000|2024-03-25 05:40:00|8362.2|8347.2|8361.7|8346.7|8362.3|8347.3|8361.5|8346.5|9
1711345500000|2024-03-25 05:45:00|8361.6|8346.6|8361.6|8346.6|8361.7|8346.7|8361.5|8346.5|11
1711345800000|2024-03-25 05:50:00|8361.5|8346.5|8362.6|8347.6|8362.6|8347.6|8361.5|8346.5|6
1711346100000|2024-03-25 05:55:00|8367.6|8342.6|8367.5|8342.5|8367.6|8342.6|8367.5|8342.5|2
1711346400000|2024-03-25 06:00:00|8367.6|8342.6|8368.3|8343.3|8368.4|8343.4|8367.6|8342.6|5
1711346700000|2024-03-25 06:05:00|8368.4|8343.4|8367.4|8342.4|8368.4|8343.4|8367.4|8342.4|15
1711347000000|2024-03-25 06:10:00|8367.3|8342.3|8367.3|8342.3|8367.4|8342.4|8367.3|8342.3|5
1711347300000|2024-03-25 06:15:00|8362.3|8347.3|8367.3|8342.3|8367.4|8347.5|8362.3|8342.3|5
1711347600000|2024-03-25 06:20:00|8367.4|8342.4|8363.8|8348.8|8367.7|8349|8362.6|8342.3|21
1711347900000|2024-03-25 06:25:00|8363.9|8348.9|8369.3|8344.3|8369.3|8349|8363.4|8344.1|16
1711348200000|2024-03-25 06:30:00|8369.4|8344.4|8367.4|8342.4|8369.6|8349|8363|8342.4|23
1711348500000|2024-03-25 06:35:00|8367.3|8342.3|8367.3|8342.3|8367.4|8342.4|8367.3|8342.3|3
1711348800000|2024-03-25 06:40:00|8367.4|8342.4|8364.1|8349.1|8367.7|8349.1|8362.7|8342.4|22
1711349100000|2024-03-25 06:45:00|8364|8349|8368.5|8343.5|8368.5|8349|8363.7|8343.5|3
1711349400000|2024-03-25 06:50:00|8368.6|8343.6|8369.2|8344.2|8369.3|8349|8364|8343.6|7
1711349700000|2024-03-25 06:55:00|8364.2|8349.2|8364.1|8349.1|8369.1|8349.3|8364|8344.1|8
1711350000000|2024-03-25 07:00:00|8364.2|8349.2|8365.2|8350.2|8369.8|8350.2|8364.2|8344.8|15
1711350300000|2024-03-25 07:05:00|8365.1|8350.1|8365|8350|8370.2|8350.3|8364.9|8344.9|11
1711350600000|2024-03-25 07:10:00|8364.9|8349.9|8364.2|8349.2|8364.9|8349.9|8364.2|8349.2|5
1711350900000|2024-03-25 07:15:00|8364.1|8349.1|8363.2|8348.2|8364.1|8349.1|8363.2|8348.2|10
1711351200000|2024-03-25 07:20:00|8363.3|8348.3|8362.5|8347.5|8363.3|8348.3|8362.3|8347.3|11
1711351500000|2024-03-25 07:25:00|8362.7|8347.7|8363.4|8348.4|8368.3|8348.4|8362.4|8343.3|13
1711351800000|2024-03-25 07:30:00|8363.5|8348.5|8368.3|8343.3|8369.3|8349.1|8363.5|8343.3|16
1711352100000|2024-03-25 07:35:00|8363.2|8348.2|8362.2|8347.2|8367.6|8348.3|8361.9|8342.2|28
1711352400000|2024-03-25 07:40:00|8362.1|8347.1|8364.1|8339.1|8366.7|8347.1|8362.1|8338.9|38
1711352700000|2024-03-25 07:45:00|8364|8339|8360.5|8345.5|8365.1|8345.5|8360.4|8338.9|21
1711353000000|2024-03-25 07:50:00|8360.4|8345.4|8366|8341|8366.1|8345.4|8360.1|8340.1|11
1711353300000|2024-03-25 07:55:00|8366.5|8341.5|8366.7|8341.7|8366.9|8341.9|8366|8341|18
1711353600000|2024-03-25 08:00:00|8366.8|8341.8|8366.3|8341.3|8366.8|8346.8|8358|8337.8|77
1711353900000|2024-03-25 08:05:00|8366.4|8341.4|8361|8346|8366.4|8346.3|8360.7|8341.4|9
1711354200000|2024-03-25 08:10:00|8366|8341|8366.9|8341.9|8367.2|8342.2|8366|8341|9
1711354500000|2024-03-25 08:15:00|8367|8342|8366.5|8341.5|8367.7|8342.7|8366.5|8341.5|22
1711354800000|2024-03-25 08:20:00|8366.6|8341.6|8366.2|8341.2|8366.6|8341.6|8366|8341|13
1711355100000|2024-03-25 08:25:00|8366.3|8341.3|8365.9|8340.9|8366.3|8341.3|8365.8|8340.8|6
1711355400000|2024-03-25 08:30:00|8361.1|8346.1|8367.7|8342.7|8367.7|8347|8361.1|8342|16
1711355700000|2024-03-25 08:35:00|8367.4|8342.4|8362.7|8347.7|8367.6|8347.7|8362.2|8342.2|13
1711356000000|2024-03-25 08:40:00|8367.6|8342.6|8367.8|8342.8|8367.8|8347.6|8362.5|8342.5|11
1711356300000|2024-03-25 08:45:00|8367.9|8342.9|8367.9|8342.9|8368|8343|8367.9|8342.9|5
1711356600000|2024-03-25 08:50:00|8367.8|8342.8|8367.6|8342.6|8368|8348|8362.7|8342.6|15
1711356900000|2024-03-25 08:55:00|8367.5|8342.5|8367.1|8342.1|8367.5|8342.5|8366.5|8341.5|21
1711357200000|2024-03-25 09:00:00|8367.2|8342.2|8368.2|8343.2|8368.2|8343.2|8367.2|8342.2|6
1711357500000|2024-03-25 09:05:00|8368.3|8343.3|8368.3|8343.3|8368.3|8343.3|8368.2|8343.2|7
1711357800000|2024-03-25 09:10:00|8363.4|8348.4|8368.2|8343.2|8368.3|8348.4|8363.3|8343.2|7
1711358100000|2024-03-25 09:15:00|8368.3|8343.3|8368.3|8343.3|8368.3|8343.3|8368.3|8343.3|1
1711358400000|2024-03-25 09:20:00|8363.3|8348.3|8363.2|8348.2|8363.3|8348.3|8363.2|8348.2|2
1711358700000|2024-03-25 09:25:00|8363.3|8348.3|8362.9|8347.9|8363.3|8348.3|8362.6|8347.6|8
1711359000000|2024-03-25 09:30:00|8362.8|8347.8|8367.4|8342.4|8367.6|8347.8|8362.4|8342.3|12
1711359300000|2024-03-25 09:35:00|8362.4|8347.4|8362.8|8347.8|8362.9|8347.9|8362.3|8347.3|13
1711359600000|2024-03-25 09:40:00|8367.6|8342.6|8361.1|8346.1|8367.6|8347.8|8361|8342.6|40
1711359900000|2024-03-25 09:45:00|8361|8346|8361.6|8346.6|8365.8|8346.6|8360.4|8340.5|37
1711360200000|2024-03-25 09:50:00|8361.7|8346.7|8366.4|8341.4|8366.4|8346.8|8361.1|8341.3|17
1711360500000|2024-03-25 09:55:00|8366.3|8341.3|8360.3|8345.3|8366.3|8346.3|8360.3|8341.3|10
1711360800000|2024-03-25 10:00:00|8360.5|8345.5|8360.7|8345.7|8360.8|8345.8|8360.5|8345.5|5
1711361100000|2024-03-25 10:05:00|8365.7|8340.7|8365.5|8340.5|8365.7|8340.7|8365.5|8340.5|5
1711361400000|2024-03-25 10:10:00|8365.6|8340.6|8365.6|8340.6|8365.6|8340.6|8365.5|8340.5|3
1711361700000|2024-03-25 10:15:00|8365.5|8340.5|8365.6|8340.6|8365.7|8340.7|8365.4|8340.4|28
1711362000000|2024-03-25 10:20:00|8365.4|8340.4|8365.2|8340.2|8365.7|8345.6|8360.4|8340.2|17
1711362300000|2024-03-25 10:25:00|8365.3|8340.3|8365.2|8340.2|8365.6|8340.6|8365.2|8340.2|7
1711362600000|2024-03-25 10:30:00|8364.8|8339.8|8363.7|8338.7|8364.9|8339.9|8363.7|8338.7|22
1711362900000|2024-03-25 10:35:00|8363.8|8338.8|8358.7|8343.7|8363.8|8343.7|8358.7|8338.8|2
1711363200000|2024-03-25 10:40:00|8358.5|8343.5|8365.1|8340.1|8365.1|8345.4|8358.3|8338.2|25
1711363500000|2024-03-25 10:45:00|8365.2|8340.2|8360|8345|8365.4|8345.1|8359.9|8339.8|24
1711363800000|2024-03-25 10:50:00|8359.9|8344.9|8360|8345|8360.1|8345.1|8359.8|8344.8|8
1711364100000|2024-03-25 10:55:00|8360.1|8345.1|8360.1|8345.1|8360.1|8345.1|8360.1|8345.1|1
1711364700000|2024-03-25 11:05:00|8360.2|8345.2|8365.2|8340.2|8365.2|8345.2|8360.1|8340.2|4
1711365000000|2024-03-25 11:10:00|8365.1|8340.1|8364.7|8339.7|8365.1|8340.1|8364.7|8339.7|5
1711365300000|2024-03-25 11:15:00|8364.6|8339.6|8364.6|8339.6|8364.6|8339.6|8364.6|8339.6|1
1711365600000|2024-03-25 11:20:00|8364.7|8339.7|8364.7|8339.7|8364.7|8339.7|8364.7|8339.7|1
1711365900000|2024-03-25 11:25:00|8364.5|8339.5|8358.8|8343.8|8364.5|8344.3|8358.8|8339.3|6
1711366200000|2024-03-25 11:30:00|8358.5|8343.5|8361.8|8336.8|8363.2|8343.5|8358.1|8336.8|15
1711366500000|2024-03-25 11:35:00|8361.7|8336.7|8361.3|8336.3|8361.8|8336.8|8361.2|8336.2|11
1711366800000|2024-03-25 11:40:00|8361.2|8336.2|8359.9|8334.9|8361.3|8336.3|8359.7|8334.7|25
1711367100000|2024-03-25 11:45:00|8360.5|8335.5|8360.8|8335.8|8360.9|8335.9|8360.5|8335.5|7
1711367400000|2024-03-25 11:50:00|8361.2|8336.2|8361|8336|8361.9|8336.9|8360.7|8335.7|39
1711367700000|2024-03-25 11:55:00|8361.1|8336.1|8359|8334|8361.2|8336.2|8359|8334|37
1711368000000|2024-03-25 12:00:00|8358.9|8333.9|8358.8|8333.8|8359|8334|8358.5|8333.5|10
1711368300000|2024-03-25 12:05:00|8358.5|8333.5|8359.7|8334.7|8360.3|8335.3|8358.5|8333.5|28
1711368600000|2024-03-25 12:10:00|8359.6|8334.6|8359.9|8334.9|8360.2|8335.2|8359.1|8334.1|22
1711368900000|2024-03-25 12:15:00|8359.7|8334.7|8359.8|8334.8|8359.9|8334.9|8359|8334|19
1711369200000|2024-03-25 12:20:00|8359.6|8334.6|8359.9|8334.9|8360|8335|8359.5|8334.5|10
1711369500000|2024-03-25 12:25:00|8360|8335|8359.9|8334.9|8360|8335|8359.7|8334.7|6
1711369800000|2024-03-25 12:30:00|8360|8335|8359.9|8334.9|8360|8335|8359.4|8334.4|14
1711370100000|2024-03-25 12:35:00|8360.5|8335.5|8361.1|8336.1|8361.1|8336.1|8360.5|8335.5|6
1711370400000|2024-03-25 12:40:00|8361|8336|8360.9|8335.9|8361|8336|8360.7|8335.7|16
1711370700000|2024-03-25 12:45:00|8360.8|8335.8|8360.7|8335.7|8360.8|8335.8|8360.7|8335.7|2
1711371000000|2024-03-25 12:50:00|8355.8|8340.8|8360|8335|8360.7|8340.8|8355.8|8335|14
1711371300000|2024-03-25 12:55:00|8359.9|8334.9|8359.8|8334.8|8360.1|8335.1|8359.7|8334.7|15
1711371600000|2024-03-25 13:00:00|8359.7|8334.7|8359.6|8334.6|8360.2|8335.2|8359.6|8334.6|7
1711371900000|2024-03-25 13:05:00|8360|8335|8359.8|8334.8|8360.2|8335.2|8359.5|8334.5|13
1711372200000|2024-03-25 13:10:00|8359.7|8334.7|8360|8335|8360|8335|8359.7|8334.7|8
1711372500000|2024-03-25 13:15:00|8359.9|8334.9|8359.5|8334.5|8359.9|8334.9|8359.5|8334.5|5
1711372800000|2024-03-25 13:20:00|8359.6|8334.6|8360|8335|8360.1|8335.1|8359.6|8334.6|9
1711373100000|2024-03-25 13:25:00|8360.1|8335.1|8360|8335|8361|8336|8360|8335|12
1711373400000|2024-03-25 13:30:00|8359.9|8334.9|8359.6|8334.6|8360|8335|8359.6|8334.6|12
1711373700000|2024-03-25 13:35:00|8359.2|8334.2|8358.8|8333.8|8359.6|8339.6|8354.5|8333.8|22
1711374000000|2024-03-25 13:40:00|8358.9|8333.9|8360.4|8335.4|8360.4|8335.4|8358.9|8333.9|15
1711374300000|2024-03-25 13:45:00|8360.8|8335.8|8361|8336|8361.1|8336.1|8360.7|8335.7|10
1711374600000|2024-03-25 13:50:00|8360.9|8335.9|8361.4|8336.4|8361.4|8336.4|8360.5|8335.5|22
1711374900000|2024-03-25 13:55:00|8361.5|8336.5|8361.8|8336.8|8362.1|8337.1|8361.4|8336.4|38
1711375200000|2024-03-25 14:00:00|8361.7|8336.7|8361.8|8336.8|8362|8337|8361.7|8336.7|10
1711375500000|2024-03-25 14:05:00|8361.9|8336.9|8361.8|8336.8|8362|8337|8361.6|8336.6|9
1711375800000|2024-03-25 14:10:00|8361.7|8336.7|8361.4|8336.4|8361.9|8336.9|8360.7|8335.7|17
1711376100000|2024-03-25 14:15:00|8361.6|8336.6|8360.7|8335.7|8361.9|8336.9|8360.6|8335.6|17
1711376400000|2024-03-25 14:20:00|8360.6|8335.6|8360.4|8335.4|8360.6|8335.6|8360.4|8335.4|11
1711376700000|2024-03-25 14:25:00|8360.5|8335.5|8360.3|8335.3|8360.7|8340.3|8355.3|8335|28
1711377000000|2024-03-25 14:30:00|8360.2|8335.2|8360.4|8335.4|8360.5|8335.5|8360.2|8335.2|9
1711377300000|2024-03-25 14:35:00|8360.5|8335.5|8361|8336|8361.1|8336.1|8360.5|8335.5|6
1711377600000|2024-03-25 14:40:00|8360.9|8335.9|8360.3|8335.3|8360.9|8335.9|8360.2|8335.2|15
1711377900000|2024-03-25 14:45:00|8360.2|8335.2|8360.6|8335.6|8360.7|8335.7|8359.9|8334.9|14
1711378200000|2024-03-25 14:50:00|8360.7|8335.7|8360.8|8335.8|8360.8|8340.5|8355.5|8335.5|51
1711378500000|2024-03-25 14:55:00|8360.7|8335.7|8360.5|8335.5|8360.7|8335.7|8360.5|8335.5|3
1711378800000|2024-03-25 15:00:00|8360.6|8335.6|8361.4|8336.4|8361.4|8336.4|8360.6|8335.6|10
1711379100000|2024-03-25 15:05:00|8361.5|8336.5|8363.5|8338.5|8363.5|8338.5|8361.5|8336.5|16
1711379400000|2024-03-25 15:10:00|8363.2|8338.2|8361.6|8336.6|8363.5|8343.8|8358.8|8336.5|22
1711379700000|2024-03-25 15:15:00|8361.8|8336.8|8361.8|8336.8|8361.8|8336.8|8361.7|8336.7|3
1711380000000|2024-03-25 15:20:00|8362|8337|8362.5|8337.5|8362.5|8337.5|8362|8337|4
1711380300000|2024-03-25 15:25:00|8362.6|8337.6|8361.7|8336.7|8362.6|8337.6|8361.2|8336.2|24
1711380600000|2024-03-25 15:30:00|8361.8|8336.8|8357|8342|8362.2|8342.2|8356.8|8336.7|21
1711380900000|2024-03-25 15:35:00|8357.1|8342.1|8361.6|8336.6|8361.8|8342.1|8356.8|8336.6|9
1711381200000|2024-03-25 15:40:00|8361.5|8336.5|8356.1|8341.1|8361.6|8341.2|8356.1|8336.3|5
1711381500000|2024-03-25 15:45:00|8356.2|8341.2|8361.3|8336.3|8361.4|8341.3|8356.1|8336.3|7
1711381800000|2024-03-25 15:50:00|8361.2|8336.2|8361.4|8336.4|8361.4|8336.4|8360.9|8335.9|28
1711382100000|2024-03-25 15:55:00|8361.3|8336.3|8361.7|8336.7|8361.8|8336.8|8360.5|8335.5|20
1711382400000|2024-03-25 16:00:00|8361.6|8336.6|8361.6|8336.6|8361.6|8336.6|8361.6|8336.6|1
1711382700000|2024-03-25 16:05:00|8361.7|8336.7|8361.5|8336.5|8362.2|8337.2|8361.5|8336.5|7
1711383000000|2024-03-25 16:10:00|8361.6|8336.6|8361.6|8336.6|8361.7|8336.7|8361.3|8336.3|9
1711383300000|2024-03-25 16:15:00|8361.7|8336.7|8361.5|8336.5|8361.7|8336.7|8361.5|8336.5|3
1711383600000|2024-03-25 16:20:00|8361.6|8336.6|8361.7|8336.7|8361.7|8336.7|8361.4|8336.4|10
1711384500000|2024-03-25 16:35:00|8361.8|8336.8|8361.9|8336.9|8361.9|8336.9|8361.8|8336.8|2
1711384800000|2024-03-25 16:40:00|8361.8|8336.8|8361.9|8336.9|8361.9|8336.9|8361.8|8336.8|2
1711385100000|2024-03-25 16:45:00|8362|8337|8362.1|8337.1|8362.2|8337.2|8362|8337|6
1711385400000|2024-03-25 16:50:00|8362.2|8337.2|8361.9|8336.9|8362.2|8337.2|8361.4|8336.4|10
1711385700000|2024-03-25 16:55:00|8362|8337|8361.5|8336.5|8362|8337|8361.5|8336.5|3
1711386000000|2024-03-25 17:00:00|8361.4|8336.4|8360.7|8335.7|8361.5|8336.5|8360.3|8335.3|20
1711386300000|2024-03-25 17:05:00|8360.6|8335.6|8360.2|8335.2|8360.6|8335.6|8360.1|8335.1|21
1711386600000|2024-03-25 17:10:00|8360.3|8335.3|8361|8336|8361|8336|8360.2|8335.2|9
1711386900000|2024-03-25 17:15:00|8360.9|8335.9|8361|8336|8361.1|8336.1|8360.9|8335.9|14
1711387200000|2024-03-25 17:20:00|8360.9|8335.9|8359.9|8334.9|8361|8336|8359.4|8334.4|23
1711387500000|2024-03-25 17:25:00|8359.8|8334.8|8360.1|8335.1|8360.1|8335.1|8359.8|8334.8|12
1711387800000|2024-03-25 17:30:00|8360|8335|8360.1|8335.1|8360.1|8335.1|8359.7|8334.7|11
1711388100000|2024-03-25 17:35:00|8360|8335|8360|8335|8360.1|8335.1|8360|8335|5
1711388400000|2024-03-25 17:40:00|8359.9|8334.9|8359.7|8334.7|8360|8335|8359.4|8334.4|9
1711388700000|2024-03-25 17:45:00|8359.6|8334.6|8359.9|8334.9|8360|8335|8359.6|8334.6|10
1711389000000|2024-03-25 17:50:00|8360|8335|8360.1|8335.1|8360.2|8335.2|8359.9|8334.9|20
1711389300000|2024-03-25 17:55:00|8355.2|8340.2|8360|8335|8360.2|8340.2|8355|8335|6
1711389900000|2024-03-25 18:05:00|8359.9|8334.9|8360|8335|8360|8335|8359.9|8334.9|2
1711390500000|2024-03-25 18:15:00|8359.9|8334.9|8359.9|8334.9|8360|8335|8359.9|8334.9|3
1711390800000|2024-03-25 18:20:00|8360|8335|8360.2|8335.2|8360.2|8335.2|8360|8335|2
1711391400000|2024-03-25 18:30:00|8355.2|8340.2|8355.2|8340.2|8355.2|8340.2|8355.2|8340.2|1
1711392000000|2024-03-25 18:40:00|8355.1|8340.1|8355.2|8340.2|8355.2|8340.2|8355.1|8340.1|2
1711392900000|2024-03-25 18:55:00|8360.1|8335.1|8360|8335|8360.1|8335.1|8360|8335|2
1711393500000|2024-03-25 19:05:00|8360.1|8335.1|8360.2|8335.2|8360.2|8335.2|8359.4|8334.4|8
1711393800000|2024-03-25 19:10:00|8359.9|8334.9|8359.9|8334.9|8359.9|8334.9|8359.8|8334.8|5
1711394100000|2024-03-25 19:15:00|8354.8|8339.8|8354.8|8339.8|8354.9|8339.9|8354.8|8339.8|3
1711394400000|2024-03-25 19:20:00|8354.7|8339.7|8359.8|8334.8|8359.8|8339.8|8354.7|8334.8|3
1711394700000|2024-03-25 19:25:00|8359.9|8334.9|8354.9|8339.9|8359.9|8339.9|8354.8|8334.9|3
1711395300000|2024-03-25 19:35:00|8359.9|8334.9|8359.9|8334.9|8359.9|8334.9|8359.9|8334.9|1
1711395600000|2024-03-25 19:40:00|8360|8335|8360|8335|8360|8335|8360|8335|1
1711396200000|2024-03-25 19:50:00|8355|8340|8355.1|8340.1|8355.1|8340.1|8355|8340|2
1711396500000|2024-03-25 19:55:00|8359.9|8334.9|8359.8|8334.8|8359.9|8339.9|8354.8|8334.8|4
1711418400000|2024-03-26 02:00:00|8356.1|8331.1|8356.3|8331.3|8356.3|8331.3|8355.9|8330.9|5
1711418700000|2024-03-26 02:05:00|8356.4|8331.4|8356.3|8331.3|8356.4|8331.4|8356.3|8331.3|20
1711419000000|2024-03-26 02:10:00|8356.4|8331.4|8356.4|8331.4|8356.4|8331.4|8356.3|8331.3|73
1711419300000|2024-03-26 02:15:00|8356.3|8331.3|8356.4|8331.4|8356.5|8331.5|8356.2|8331.2|60
1711419600000|2024-03-26 02:20:00|8356.5|8331.5|8356.4|8331.4|8356.5|8331.5|8356.3|8331.3|56
1711419900000|2024-03-26 02:25:00|8356.5|8331.5|8356|8331|8356.5|8331.5|8355.9|8330.9|24
1711420500000|2024-03-26 02:35:00|8355.4|8330.4|8355.1|8330.1|8355.4|8330.4|8355.1|8330.1|8
1711420800000|2024-03-26 02:40:00|8355.2|8330.2|8356|8331|8356.5|8331.5|8355.1|8330.1|21
1711421100000|2024-03-26 02:45:00|8356.2|8331.2|8356.1|8331.1|8356.5|8331.5|8356.1|8331.1|17
1711421400000|2024-03-26 02:50:00|8356.2|8331.2|8355.7|8330.7|8356.2|8331.2|8355.6|8330.6|9
1711421700000|2024-03-26 02:55:00|8355.8|8330.8|8355.7|8330.7|8355.9|8330.9|8355.7|8330.7|8
1711422000000|2024-03-26 03:00:00|8355.8|8330.8|8355.8|8330.8|8356|8331|8355.7|8330.7|10
1711422300000|2024-03-26 03:05:00|8355.7|8330.7|8356.1|8331.1|8356.1|8331.1|8355.6|8330.6|12
1711422600000|2024-03-26 03:10:00|8356.2|8331.2|8356.1|8331.1|8356.2|8331.2|8356.1|8331.1|4
1711422900000|2024-03-26 03:15:00|8355.7|8330.7|8353.5|8328.5|8356|8334.8|8348.3|8328.1|53
1711423200000|2024-03-26 03:20:00|8353.4|8328.4|8352.2|8327.2|8353.4|8328.4|8351.8|8326.8|54
1711423500000|2024-03-26 03:25:00|8352|8327|8351.8|8326.8|8352.5|8327.5|8351.5|8326.5|48
1711423800000|2024-03-26 03:30:00|8351.6|8326.6|8353.8|8328.8|8354.3|8333.8|8347.4|8326.6|87
1711424100000|2024-03-26 03:35:00|8348.8|8333.8|8348.8|8333.8|8350.2|8335.2|8348.8|8333.8|51
1711424400000|2024-03-26 03:40:00|8348.7|8333.7|8347.4|8332.4|8348.8|8333.8|8346.9|8331.9|30
1711424700000|2024-03-26 03:45:00|8347.3|8332.3|8346.3|8331.3|8347.3|8332.3|8345.7|8330.7|17
1711425000000|2024-03-26 03:50:00|8346.4|8331.4|8347.4|8332.4|8347.4|8332.4|8346.3|8331.3|29
1711425300000|2024-03-26 03:55:00|8347.3|8332.3|8352.4|8327.4|8352.5|8332.6|8347.3|8327.4|16
1711425600000|2024-03-26 04:00:00|8347.5|8332.5|8351.7|8326.7|8352.6|8332.6|8346.9|8326.7|40
1711425900000|2024-03-26 04:05:00|8351.8|8326.8|8351.4|8326.4|8351.8|8326.8|8351.4|8326.4|16
1711426200000|2024-03-26 04:10:00|8351.5|8326.5|8351.4|8326.4|8352.2|8327.2|8351.3|8326.3|42
1711426500000|2024-03-26 04:15:00|8351.5|8326.5|8347.5|8332.5|8351.9|8332.5|8346.8|8326.5|17
1711426800000|2024-03-26 04:20:00|8347.7|8332.7|8348.3|8333.3|8348.4|8333.4|8347.4|8332.4|28
1711427100000|2024-03-26 04:25:00|8348.4|8333.4|8348.3|8333.3|8348.4|8333.4|8348.3|8333.3|4
1711427400000|2024-03-26 04:30:00|8348.4|8333.4|8348.3|8333.3|8348.5|8333.5|8348.3|8333.3|8
1711427700000|2024-03-26 04:35:00|8348.4|8333.4|8353.4|8328.4|8353.4|8333.5|8347.8|8328|19
1711428000000|2024-03-26 04:40:00|8353.5|8328.5|8348.4|8333.4|8353.5|8333.4|8348.3|8328.5|4
1711428300000|2024-03-26 04:45:00|8348.5|8333.5|8348.7|8333.7|8348.7|8333.7|8348.4|8333.4|10
1711428600000|2024-03-26 04:50:00|8348.6|8333.6|8353.3|8328.3|8353.7|8334|8348.6|8328.3|35
1711428900000|2024-03-26 04:55:00|8353.4|8328.4|8352.4|8327.4|8353.4|8328.4|8352.4|8327.4|13
1711429200000|2024-03-26 05:00:00|8352.5|8327.5|8348|8333|8352.5|8333.3|8347.3|8327.4|19
1711429500000|2024-03-26 05:05:00|8347.9|8332.9|8348.1|8333.1|8348.4|8333.4|8347.9|8332.9|18
1711429800000|2024-03-26 05:10:00|8348.2|8333.2|8348|8333|8348.2|8333.2|8348|8333|5
1711430100000|2024-03-26 05:15:00|8348.1|8333.1|8348|8333|8348.1|8333.1|8347.9|8332.9|6
1711430400000|2024-03-26 05:20:00|8348.1|8333.1|8352.7|8327.7|8352.9|8333.1|8347.8|8327.6|25
1711430700000|2024-03-26 05:25:00|8352.8|8327.8|8347.8|8332.8|8352.9|8332.9|8347.8|8327.8|13
1711431000000|2024-03-26 05:30:00|8347.7|8332.7|8347.8|8332.8|8347.9|8332.9|8347.7|8332.7|27
1711431300000|2024-03-26 05:35:00|8347.9|8332.9|8347.8|8332.8|8347.9|8332.9|8347.7|8332.7|6
1711431600000|2024-03-26 05:40:00|8347.4|8332.4|8347.3|8332.3|8347.7|8332.7|8347.1|8332.1|14
1711431900000|2024-03-26 05:45:00|8347.4|8332.4|8347.3|8332.3|8347.5|8332.5|8347.2|8332.2|5
1711432200000|2024-03-26 05:50:00|8347.4|8332.4|8347.7|8332.7|8347.8|8332.8|8347.4|8332.4|13
1711432500000|2024-03-26 05:55:00|8347.8|8332.8|8347.8|8332.8|8348.2|8333.2|8347.3|8332.3|12
1711432800000|2024-03-26 06:00:00|8348|8333|8348.2|8333.2|8348.7|8333.7|8348|8333|17
1711433100000|2024-03-26 06:05:00|8348.3|8333.3|8348.3|8333.3|8348.3|8333.3|8348.3|8333.3|1
1711433400000|2024-03-26 06:10:00|8348.2|8333.2|8348.5|8333.5|8348.8|8333.8|8348.2|8333.2|9
1711433700000|2024-03-26 06:15:00|8348.4|8333.4|8348.8|8333.8|8348.8|8333.8|8348.3|8333.3|12
1711434000000|2024-03-26 06:20:00|8348.7|8333.7|8348.7|8333.7|8349.2|8334.2|8348.5|8333.5|15
1711434300000|2024-03-26 06:25:00|8348.6|8333.6|8348.4|8333.4|8348.7|8333.7|8348.4|8333.4|6
1711434600000|2024-03-26 06:30:00|8348.5|8333.5|8352.4|8327.4|8353.3|8333.5|8347.6|8327.2|49
1711434900000|2024-03-26 06:35:00|8352.6|8327.6|8346.6|8331.6|8352.6|8331.6|8346.2|8325.5|68
1711435200000|2024-03-26 06:40:00|8346.8|8331.8|8347.3|8332.3|8347.3|8332.3|8346.6|8331.6|15
1711435500000|2024-03-26 06:45:00|8352.2|8327.2|8347.2|8332.2|8352.2|8332.2|8347.1|8327.2|3
1711435800000|2024-03-26 06:50:00|8347.1|8332.1|8346.9|8331.9|8347.2|8332.2|8346.9|8331.9|6
1711436100000|2024-03-26 06:55:00|8346.8|8331.8|8344.7|8329.7|8346.8|8331.8|8344.6|8329.6|27
1711436400000|2024-03-26 07:00:00|8344.8|8329.8|8346.3|8331.3|8346.4|8331.4|8344|8329|46
1711436700000|2024-03-26 07:05:00|8346.2|8331.2|8346.5|8331.5|8346.9|8331.9|8346.2|8331.2|10
1711437000000|2024-03-26 07:10:00|8351.2|8326.2|8345.9|8330.9|8351.2|8331|8345.9|8325.3|31
1711437300000|2024-03-26 07:15:00|8346|8331|8351.3|8326.3|8351.5|8331.7|8345.6|8325.9|34
1711437600000|2024-03-26 07:20:00|8351.6|8326.6|8347.3|8332.3|8352.3|8332.7|8346.9|8326.6|31
1711437900000|2024-03-26 07:25:00|8347.2|8332.2|8347.7|8332.7|8347.8|8332.8|8347.2|8332.2|12
1711438200000|2024-03-26 07:30:00|8347.5|8332.5|8347.3|8332.3|8347.7|8332.7|8346.7|8331.7|24
1711438500000|2024-03-26 07:35:00|8347.4|8332.4|8347.5|8332.5|8347.9|8332.9|8347.4|8332.4|21
1711438800000|2024-03-26 07:40:00|8347.4|8332.4|8347.2|8332.2|8347.6|8332.6|8347.2|8332.2|14
1711439100000|2024-03-26 07:45:00|8347.3|8332.3|8348|8333|8348.2|8333.2|8347.3|8332.3|16
1711439400000|2024-03-26 07:50:00|8347.8|8332.8|8347.7|8332.7|8347.9|8332.9|8347.7|8332.7|4
1711439700000|2024-03-26 07:55:00|8347.8|8332.8|8347.9|8332.9|8348|8333|8347.6|8332.6|7
1711440000000|2024-03-26 08:00:00|8348|8333|8347.5|8332.5|8352.9|8333.3|8347|8327.1|22
1711440300000|2024-03-26 08:05:00|8347.6|8332.6|8347.3|8332.3|8347.7|8332.7|8347.3|8332.3|9
1711440600000|2024-03-26 08:10:00|8347.4|8332.4|8347.4|8332.4|8347.5|8332.5|8347.4|8332.4|3
1711440900000|2024-03-26 08:15:00|8352.4|8327.4|8347.5|8332.5|8352.5|8332.8|8347.4|8327.4|12
1711441200000|2024-03-26 08:20:00|8347.4|8332.4|8347.7|8332.7|8347.9|8332.9|8347.4|8332.4|28
1711441500000|2024-03-26 08:25:00|8347.6|8332.6|8350.8|8325.8|8351.9|8332.6|8346.3|8325.3|34
1711441800000|2024-03-26 08:30:00|8350.9|8325.9|8346|8331|8351|8331|8345.9|8325.8|7
1711442100000|2024-03-26 08:35:00|8345.9|8330.9|8346|8331|8346.1|8331.1|8345.9|8330.9|8
1711442400000|2024-03-26 08:40:00|8345.9|8330.9|8344.9|8329.9|8345.9|8330.9|8344.8|8329.8|18
1711442700000|2024-03-26 08:45:00|8345|8330|8345.8|8330.8|8345.8|8330.8|8344.1|8329.1|30
1711443000000|2024-03-26 08:50:00|8345.9|8330.9|8346.1|8331.1|8346.3|8331.3|8345.9|8330.9|8
1711443300000|2024-03-26 08:55:00|8346.2|8331.2|8347.2|8332.2|8347.2|8332.2|8346.2|8331.2|10
1711443600000|2024-03-26 09:00:00|8346.8|8331.8|8344.9|8329.9|8346.8|8331.8|8344.9|8329.9|27
1711443900000|2024-03-26 09:05:00|8344.8|8329.8|8345.3|8330.3|8349.9|8330.4|8344.8|8324.8|21
1711444200000|2024-03-26 09:10:00|8345.2|8330.2|8345.7|8330.7|8345.7|8330.7|8345.2|8330.2|6
1711444500000|2024-03-26 09:15:00|8345.8|8330.8|8345.6|8330.6|8345.8|8330.8|8345.4|8330.4|12
1711444800000|2024-03-26 09:20:00|8345.5|8330.5|8345.6|8330.6|8345.7|8330.7|8345.4|8330.4|8
1711445100000|2024-03-26 09:25:00|8345.5|8330.5|8344.2|8329.2|8345.5|8330.5|8344.1|8329.1|14
1711445400000|2024-03-26 09:30:00|8343.7|8328.7|8343.1|8328.1|8343.8|8328.8|8342|8327|32
1711445700000|2024-03-26 09:35:00|8343.2|8328.2|8343.1|8328.1|8343.5|8328.5|8342.7|8327.7|28
1711446000000|2024-03-26 09:40:00|8342.9|8327.9|8341.8|8326.8|8343.3|8328.3|8341.4|8326.4|31
1711446300000|2024-03-26 09:45:00|8341.9|8326.9|8341.3|8326.3|8342|8327|8341.3|8326.3|15
1711446600000|2024-03-26 09:50:00|8341.4|8326.4|8341.8|8326.8|8341.8|8326.8|8340.4|8325.4|27
1711446900000|2024-03-26 09:55:00|8341.7|8326.7|8342.9|8327.9|8347.8|8328.2|8340.8|8322.8|51
1711447200000|2024-03-26 10:00:00|8343|8328|8342.8|8327.8|8344|8329|8342.8|8327.8|35
1711447500000|2024-03-26 10:05:00|8342.9|8327.9|8342.9|8327.9|8347.6|8327.9|8342.5|8322.6|11
1711447800000|2024-03-26 10:10:00|8347.8|8322.8|8342.2|8327.2|8347.8|8327.9|8342.2|8322.8|12
1711448100000|2024-03-26 10:15:00|8342.1|8327.1|8341.7|8326.7|8342.1|8327.1|8341.5|8326.5|10
1711448400000|2024-03-26 10:20:00|8341.5|8326.5|8342.2|8327.2|8342.6|8327.6|8341.1|8326.1|45
1711448700000|2024-03-26 10:25:00|8342.3|8327.3|8341.5|8326.5|8342.3|8327.3|8341.5|8326.5|12
1711449000000|2024-03-26 10:30:00|8341.3|8326.3|8343.2|8328.2|8343.2|8328.2|8341.2|8326.2|16
1711449300000|2024-03-26 10:35:00|8343.1|8328.1|8342.9|8327.9|8343.2|8328.2|8342.8|8327.8|8
1711449600000|2024-03-26 10:40:00|8343|8328|8343.3|8328.3|8343.3|8328.3|8343|8328|5
1711449900000|2024-03-26 10:45:00|8343.2|8328.2|8343.1|8328.1|8343.4|8328.4|8343|8328|11
1711450200000|2024-03-26 10:50:00|8343.2|8328.2|8343.2|8328.2|8343.2|8328.2|8343.1|8328.1|7
1711450500000|2024-03-26 10:55:00|8343.3|8328.3|8344|8329|8344|8329|8343.3|8328.3|15
1711450800000|2024-03-26 11:00:00|8344.1|8329.1|8343.9|8328.9|8348.9|8329.1|8343.9|8323.9|10
1711451100000|2024-03-26 11:05:00|8343.8|8328.8|8343.9|8328.9|8348.8|8328.9|8343.8|8323.8|9
1711451400000|2024-03-26 11:10:00|8344|8329|8344.1|8329.1|8344.1|8329.1|8343.8|8328.8|7
1711451700000|2024-03-26 11:15:00|8344|8329|8343.9|8328.9|8348.8|8329|8343.7|8323.8|23
1711452000000|2024-03-26 11:20:00|8344|8329|8344.1|8329.1|8344.3|8329.3|8344|8329|11
1711452300000|2024-03-26 11:25:00|8344|8329|8343.9|8328.9|8348.8|8329.2|8343.6|8323.8|39
1711452900000|2024-03-26 11:35:00|8344.1|8329.1|8348.5|8323.5|8350.8|8330.9|8343.9|8323.5|26
1711453200000|2024-03-26 11:40:00|8348.4|8323.4|8343.4|8328.4|8348.4|8328.5|8343.3|8323.4|5
1711453500000|2024-03-26 11:45:00|8343.3|8328.3|8343.4|8328.4|8343.4|8328.4|8343.3|8328.3|6
1711454100000|2024-03-26 11:55:00|8343.5|8328.5|8344.5|8329.5|8344.7|8329.7|8343.4|8328.4|23
1711454400000|2024-03-26 12:00:00|8344.6|8329.6|8348.6|8323.6|8349.6|8329.6|8344.1|8323.6|42
1711454700000|2024-03-26 12:05:00|8348.5|8323.5|8349|8324|8349.3|8324.3|8348.5|8323.5|11
1711455000000|2024-03-26 12:10:00|8349.1|8324.1|8349.1|8324.1|8349.1|8324.1|8349|8324|3
1711455300000|2024-03-26 12:15:00|8349.2|8324.2|8349.6|8324.6|8349.6|8324.6|8349.2|8324.2|9
1711455600000|2024-03-26 12:20:00|8349.5|8324.5|8349.6|8324.6|8349.6|8324.6|8349.5|8324.5|2
1711455900000|2024-03-26 12:25:00|8349.7|8324.7|8350.4|8325.4|8350.5|8325.5|8349.7|8324.7|7
1711456200000|2024-03-26 12:30:00|8350.7|8325.7|8344.9|8329.9|8351.1|8331.2|8344.9|8325.3|55
1711456500000|2024-03-26 12:35:00|8345|8330|8345.6|8330.6|8350.3|8330.6|8345|8325.3|15
1711456800000|2024-03-26 12:40:00|8346.2|8331.2|8346.3|8331.3|8346.4|8331.4|8346.1|8331.1|7
1711457100000|2024-03-26 12:45:00|8346.2|8331.2|8346|8331|8346.2|8331.2|8346|8331|3
1711457400000|2024-03-26 12:50:00|8346.1|8331.1|8351|8326|8351|8331.2|8345.8|8325.7|10
1711457700000|2024-03-26 12:55:00|8346|8331|8345.6|8330.6|8350.7|8331.1|8345.4|8325.7|9
1711458000000|2024-03-26 13:00:00|8345.5|8330.5|8345.4|8330.4|8345.5|8330.5|8345.4|8330.4|2
1711458300000|2024-03-26 13:05:00|8345.3|8330.3|8345.2|8330.2|8345.3|8330.3|8345|8330|5
1711458600000|2024-03-26 13:10:00|8345.1|8330.1|8344.2|8329.2|8349.2|8330.1|8344.2|8324.2|12
1711458900000|2024-03-26 13:15:00|8344.1|8329.1|8343.9|8328.9|8344.1|8329.1|8343.8|8328.8|5
1711459200000|2024-03-26 13:20:00|8344|8329|8343.9|8328.9|8349.1|8329.2|8343.9|8324|8
1711459500000|2024-03-26 13:25:00|8344.1|8329.1|8344|8329|8349.3|8329.4|8343.3|8323.9|28
1711459800000|2024-03-26 13:30:00|8344.1|8329.1|8344.1|8329.1|8344.1|8329.1|8344.1|8329.1|1
1711460100000|2024-03-26 13:35:00|8344.2|8329.2|8349.4|8324.4|8349.4|8329.3|8344.2|8324.3|6
1711460400000|2024-03-26 13:40:00|8344.4|8329.4|8344.4|8329.4|8349.4|8329.7|8344.4|8324.3|21
1711460700000|2024-03-26 13:45:00|8344.3|8329.3|8344.3|8329.3|8344.9|8329.9|8344.3|8329.3|19
1711461000000|2024-03-26 13:50:00|8344.4|8329.4|8343.7|8328.7|8349.2|8329.4|8343.7|8324.2|6
1711461300000|2024-03-26 13:55:00|8343.8|8328.8|8343.9|8328.9|8343.9|8328.9|8343.8|8328.8|2
1711461600000|2024-03-26 14:00:00|8349|8324|8348.9|8323.9|8349|8324|8348.8|8323.8|4
1711461900000|2024-03-26 14:05:00|8348.8|8323.8|8343.3|8328.3|8348.8|8328.6|8343.3|8323.2|10
1711462200000|2024-03-26 14:10:00|8343.1|8328.1|8347.6|8322.6|8347.8|8328.1|8342.7|8322.6|11
1711462500000|2024-03-26 14:15:00|8347.8|8322.8|8347.6|8322.6|8348|8328|8341.4|8321.9|27
1711462800000|2024-03-26 14:20:00|8347.7|8322.7|8348.4|8323.4|8348.4|8323.4|8347.7|8322.7|9
1711463100000|2024-03-26 14:25:00|8348.5|8323.5|8343.1|8328.1|8348.5|8328.7|8343.1|8323.4|9
1711463400000|2024-03-26 14:30:00|8343.3|8328.3|8348.9|8323.9|8349|8328.9|8343.1|8323.8|20
1711463700000|2024-03-26 14:35:00|8348.8|8323.8|8344.2|8329.2|8349.3|8329.3|8344.1|8323.8|8
1711464000000|2024-03-26 14:40:00|8344.1|8329.1|8343.9|8328.9|8344.1|8329.1|8343.9|8328.9|3
1711464300000|2024-03-26 14:45:00|8344|8329|8343.8|8328.8|8348.8|8329.1|8343.8|8323.8|10
1711464900000|2024-03-26 14:55:00|8343.9|8328.9|8343.9|8328.9|8343.9|8328.9|8343.9|8328.9|1
1711465200000|2024-03-26 15:00:00|8344|8329|8349.2|8324.2|8349.2|8329|8343.9|8324.1|10
1711465500000|2024-03-26 15:05:00|8349.4|8324.4|8349.9|8324.9|8349.9|8324.9|8349.3|8324.3|15
1711465800000|2024-03-26 15:10:00|8349.6|8324.6|8350.1|8325.1|8350.2|8325.2|8349.6|8324.6|22
1711466100000|2024-03-26 15:15:00|8350.2|8325.2|8350.2|8325.2|8350.4|8325.4|8350.2|8325.2|15
1711466400000|2024-03-26 15:20:00|8350.3|8325.3|8350.3|8325.3|8350.7|8325.7|8350.2|8325.2|13
1711466700000|2024-03-26 15:25:00|8350.4|8325.4|8351|8326|8351.1|8326.1|8350.2|8325.2|27
1711467000000|2024-03-26 15:30:00|8351.1|8326.1|8350.6|8325.6|8351.1|8326.1|8350.5|8325.5|22
1711467300000|2024-03-26 15:35:00|8350.7|8325.7|8351.1|8326.1|8351.1|8326.1|8350.7|8325.7|15
1711467600000|2024-03-26 15:40:00|8351.2|8326.2|8347.1|8332.1|8351.9|8332.1|8346.8|8326.1|27
1711467900000|2024-03-26 15:45:00|8347.2|8332.2|8352.6|8327.6|8352.7|8332.2|8347.2|8327.1|15
1711468200000|2024-03-26 15:50:00|8352.7|8327.7|8346.9|8331.9|8352.7|8332.1|8346.9|8327.2|8
1711468500000|2024-03-26 15:55:00|8347|8332|8352.9|8327.9|8352.9|8332.1|8347|8327.1|10
1711468800000|2024-03-26 16:00:00|8352.8|8327.8|8352.2|8327.2|8352.8|8327.8|8352.2|8327.2|6
1711469100000|2024-03-26 16:05:00|8352.1|8327.1|8347.2|8332.2|8352.2|8332.3|8347.2|8326.8|7
1711469400000|2024-03-26 16:10:00|8347.3|8332.3|8351.7|8326.7|8352.2|8332.4|8346.9|8326.7|13
1711469700000|2024-03-26 16:15:00|8351.6|8326.6|8346.6|8331.6|8351.6|8331.6|8346.6|8326.5|3
1711470000000|2024-03-26 16:20:00|8351.5|8326.5|8351.5|8326.5|8351.5|8326.5|8351.5|8326.5|1
1711470300000|2024-03-26 16:25:00|8351.4|8326.4|8345.9|8330.9|8351.4|8331.3|8345.9|8326.1|6
1711470600000|2024-03-26 16:30:00|8345.8|8330.8|8345.7|8330.7|8345.8|8330.8|8345.7|8330.7|2
1711471200000|2024-03-26 16:40:00|8345.8|8330.8|8346.1|8331.1|8346.1|8331.1|8345.8|8330.8|3
1711472100000|2024-03-26 16:55:00|8346.2|8331.2|8346.6|8331.6|8346.6|8331.6|8346.2|8331.2|4
1711472400000|2024-03-26 17:00:00|8346.7|8331.7|8346.6|8331.6|8346.7|8331.7|8346.3|8331.3|7
1711472700000|2024-03-26 17:05:00|8351.5|8326.5|8351.5|8326.5|8351.5|8326.5|8351.4|8326.4|3
1711473300000|2024-03-26 17:15:00|8351.3|8326.3|8351.2|8326.2|8351.3|8326.3|8351.2|8326.2|2
1711473600000|2024-03-26 17:20:00|8351.3|8326.3|8351.3|8326.3|8351.3|8326.3|8351.3|8326.3|1
1711473900000|2024-03-26 17:25:00|8351.2|8326.2|8351.3|8326.3|8351.3|8326.3|8351.2|8326.2|2
1711474500000|2024-03-26 17:35:00|8351.4|8326.4|8351.6|8326.6|8351.6|8326.6|8351.4|8326.4|3
1711474800000|2024-03-26 17:40:00|8351.5|8326.5|8351.3|8326.3|8351.5|8326.5|8351.3|8326.3|3
1711475400000|2024-03-26 17:50:00|8351.4|8326.4|8351.4|8326.4|8351.4|8326.4|8351.4|8326.4|1
1711475700000|2024-03-26 17:55:00|8351.3|8326.3|8351.3|8326.3|8351.3|8326.3|8351.3|8326.3|1
1711476300000|2024-03-26 18:05:00|8351.2|8326.2|8351.2|8326.2|8351.2|8326.2|8351.2|8326.2|1
1711476600000|2024-03-26 18:10:00|8351.3|8326.3|8351.3|8326.3|8351.3|8326.3|8351.3|8326.3|1
1711477500000|2024-03-26 18:25:00|8351.2|8326.2|8351.2|8326.2|8351.2|8326.2|8351.2|8326.2|1
1711477800000|2024-03-26 18:30:00|8351.1|8326.1|8351.1|8326.1|8351.1|8326.1|8351.1|8326.1|1
1711478700000|2024-03-26 18:45:00|8351.5|8326.5|8351.2|8326.2|8351.5|8326.5|8351.1|8326.1|5
1711479300000|2024-03-26 18:55:00|8351.4|8326.4|8351.7|8326.7|8351.7|8326.7|8351.4|8326.4|2
1711479600000|2024-03-26 19:00:00|8351.6|8326.6|8351.5|8326.5|8351.6|8326.6|8351.4|8326.4|4
1711479900000|2024-03-26 19:05:00|8351.4|8326.4|8351.5|8326.5|8351.6|8326.6|8351.4|8326.4|12
1711480200000|2024-03-26 19:10:00|8351.4|8326.4|8351.9|8326.9|8352|8327|8351.4|8326.4|10
1711480500000|2024-03-26 19:15:00|8352|8327|8351.8|8326.8|8352|8327|8351.8|8326.8|3
1711480800000|2024-03-26 19:20:00|8351.5|8326.5|8351.5|8326.5|8351.5|8326.5|8351.5|8326.5|1
1711481700000|2024-03-26 19:35:00|8351.3|8326.3|8351.3|8326.3|8351.3|8326.3|8351.3|8326.3|1
1711482000000|2024-03-26 19:40:00|8351.5|8326.5|8351.7|8326.7|8351.7|8326.7|8351.5|8326.5|5
1711482300000|2024-03-26 19:45:00|8351.6|8326.6|8351.5|8326.5|8351.6|8326.6|8351.5|8326.5|4
1711504800000|2024-03-27 02:00:00|8353.9|8328.9|8353.9|8328.9|8354|8329|8353.9|8328.9|3
1711505100000|2024-03-27 02:05:00|8354|8329|8353.1|8328.1|8354|8329|8353.1|8328.1|10
1711505700000|2024-03-27 02:15:00|8353.2|8328.2|8352.1|8327.1|8353.2|8328.2|8352.1|8327.1|6
1711506000000|2024-03-27 02:20:00|8352.2|8327.2|8352.1|8327.1|8352.2|8327.2|8352.1|8327.1|2
1711506300000|2024-03-27 02:25:00|8352.2|8327.2|8352.1|8327.1|8352.2|8327.2|8352.1|8327.1|4
1711506900000|2024-03-27 02:35:00|8352.2|8327.2|8352.2|8327.2|8352.2|8327.2|8352.1|8327.1|7
1711507200000|2024-03-27 02:40:00|8352.1|8327.1|8352.2|8327.2|8352.2|8327.2|8352.1|8327.1|2
1711507500000|2024-03-27 02:45:00|8352.1|8327.1|8352.2|8327.2|8352.2|8327.2|8352.1|8327.1|6
1711507800000|2024-03-27 02:50:00|8352.4|8327.4|8353.2|8328.2|8353.8|8328.8|8352.4|8327.4|15
1711508100000|2024-03-27 02:55:00|8353.1|8328.1|8353|8328|8353.3|8328.3|8352.6|8327.6|17
1711508400000|2024-03-27 03:00:00|8353.1|8328.1|8353.3|8328.3|8353.4|8328.4|8353.1|8328.1|11
1711508700000|2024-03-27 03:05:00|8353.2|8328.2|8352.9|8327.9|8353.6|8328.6|8352.9|8327.9|20
1711509000000|2024-03-27 03:10:00|8352.8|8327.8|8353|8328|8353.7|8328.7|8352.8|8327.8|19
1711509300000|2024-03-27 03:15:00|8352.2|8327.2|8351.7|8326.7|8352.5|8327.5|8351.7|8326.7|21
1711509600000|2024-03-27 03:20:00|8351.8|8326.8|8351.5|8326.5|8351.8|8331.9|8346.8|8326.5|5
1711509900000|2024-03-27 03:25:00|8351.4|8326.4|8352|8327|8352.4|8327.4|8351.4|8326.4|25
1711510200000|2024-03-27 03:30:00|8351.9|8326.9|8347.4|8332.4|8353|8333.2|8347.2|8326.8|31
1711510500000|2024-03-27 03:35:00|8347.2|8332.2|8346.9|8331.9|8347.7|8332.7|8346.8|8331.8|29
1711510800000|2024-03-27 03:40:00|8347|8332|8346.3|8331.3|8347|8332|8345.7|8330.7|42
1711511100000|2024-03-27 03:45:00|8346.2|8331.2|8346.5|8331.5|8346.6|8331.6|8345.2|8330.2|47
1711511400000|2024-03-27 03:50:00|8346.6|8331.6|8346.1|8331.1|8346.6|8331.6|8346|8331|15
1711511700000|2024-03-27 03:55:00|8346.2|8331.2|8346.3|8331.3|8346.6|8331.6|8346.1|8331.1|11
1711512300000|2024-03-27 04:05:00|8346.2|8331.2|8346.3|8331.3|8346.3|8331.3|8346.2|8331.2|6
1711512600000|2024-03-27 04:10:00|8346.4|8331.4|8346.7|8331.7|8346.9|8331.9|8346.4|8331.4|17
1711512900000|2024-03-27 04:15:00|8346.6|8331.6|8346.6|8331.6|8351.5|8331.9|8346.5|8326.5|13
1711513200000|2024-03-27 04:20:00|8351.4|8326.4|8346.3|8331.3|8351.4|8331.3|8346.3|8326.3|3
1711513500000|2024-03-27 04:25:00|8346.4|8331.4|8346.9|8331.9|8346.9|8331.9|8346.4|8331.4|5
1711513800000|2024-03-27 04:30:00|8347|8332|8347|8332|8347|8332|8347|8332|1
1711514100000|2024-03-27 04:35:00|8347.1|8332.1|8347|8332|8347.2|8332.2|8347|8332|7
1711514400000|2024-03-27 04:40:00|8347.2|8332.2|8348.3|8333.3|8348.3|8333.3|8347.2|8332.2|19
1711514700000|2024-03-27 04:45:00|8348.4|8333.4|8348.2|8333.2|8348.5|8333.5|8348.1|8333.1|13
1711515000000|2024-03-27 04:50:00|8347.9|8332.9|8347.6|8332.6|8347.9|8332.9|8347.3|8332.3|19
1711515300000|2024-03-27 04:55:00|8347.5|8332.5|8347.1|8332.1|8347.5|8332.5|8347.1|8332.1|7
1711515600000|2024-03-27 05:00:00|8347|8332|8344.9|8329.9|8350.8|8332|8344.9|8325.8|20
1711515900000|2024-03-27 05:05:00|8345.1|8330.1|8344.8|8329.8|8345.2|8330.2|8343.7|8328.7|32
1711516200000|2024-03-27 05:10:00|8345.1|8330.1|8345.6|8330.6|8345.8|8330.8|8344.9|8329.9|15
1711516500000|2024-03-27 05:15:00|8345.7|8330.7|8345.9|8330.9|8346|8331|8345.3|8330.3|9
1711516800000|2024-03-27 05:20:00|8345.8|8330.8|8346.3|8331.3|8346.6|8331.6|8345.8|8330.8|9
1711517100000|2024-03-27 05:25:00|8346.1|8331.1|8346.3|8331.3|8346.3|8331.3|8345.8|8330.8|13
1711517400000|2024-03-27 05:30:00|8346.7|8331.7|8346.7|8331.7|8346.8|8331.8|8346.7|8331.7|3
1711517700000|2024-03-27 05:35:00|8346.6|8331.6|8346.3|8331.3|8346.8|8331.8|8346.3|8331.3|12
1711518000000|2024-03-27 05:40:00|8346.4|8331.4|8346.3|8331.3|8346.7|8331.7|8346.3|8331.3|6
1711518300000|2024-03-27 05:45:00|8346|8331|8346.1|8331.1|8346.1|8331.1|8346|8331|2
1711518600000|2024-03-27 05:50:00|8346.2|8331.2|8345.9|8330.9|8346.2|8331.2|8345.5|8330.5|32
1711518900000|2024-03-27 05:55:00|8345.8|8330.8|8345.4|8330.4|8345.8|8330.8|8345.2|8330.2|11
1711519200000|2024-03-27 06:00:00|8345.3|8330.3|8345.5|8330.5|8345.8|8330.8|8345.3|8330.3|27
1711519500000|2024-03-27 06:05:00|8345.4|8330.4|8346.2|8331.2|8346.6|8331.6|8345.4|8330.4|22
1711519800000|2024-03-27 06:10:00|8345.9|8330.9|8345.3|8330.3|8345.9|8330.9|8345.3|8330.3|7
1711520100000|2024-03-27 06:15:00|8345.5|8330.5|8346.3|8331.3|8346.6|8331.6|8344.8|8329.8|28
1711520400000|2024-03-27 06:20:00|8346.4|8331.4|8346.7|8331.7|8346.7|8331.7|8345.8|8330.8|26
1711520700000|2024-03-27 06:25:00|8346.8|8331.8|8346.8|8331.8|8347.6|8332.6|8346.8|8331.8|23
1711521000000|2024-03-27 06:30:00|8346.7|8331.7|8346.4|8331.4|8346.7|8331.7|8345.7|8330.7|28
1711521300000|2024-03-27 06:35:00|8346.5|8331.5|8346.9|8331.9|8346.9|8331.9|8346.5|8331.5|8
1711521600000|2024-03-27 06:40:00|8347|8332|8347.1|8332.1|8347.1|8332.1|8346.8|8331.8|4
1711521900000|2024-03-27 06:45:00|8347.3|8332.3|8347.1|8332.1|8347.6|8332.6|8346.9|8331.9|17
1711522200000|2024-03-27 06:50:00|8347|8332|8346.2|8331.2|8347.2|8332.2|8346.1|8331.1|20
1711522500000|2024-03-27 06:55:00|8346.3|8331.3|8346.9|8331.9|8347|8332|8346.2|8331.2|12
1711522800000|2024-03-27 07:00:00|8347|8332|8347.4|8332.4|8347.4|8332.4|8347|8332|7
1711523100000|2024-03-27 07:05:00|8347.3|8332.3|8347|8332|8347.3|8332.3|8346.8|8331.8|7
1711523400000|2024-03-27 07:10:00|8346.9|8331.9|8347.3|8332.3|8347.3|8332.3|8346.7|8331.7|11
1711523700000|2024-03-27 07:15:00|8347.2|8332.2|8347.6|8332.6|8347.6|8332.6|8347.2|8332.2|5
1711524000000|2024-03-27 07:20:00|8347.7|8332.7|8347.8|8332.8|8353.7|8334.4|8347.6|8328.7|36
1711524300000|2024-03-27 07:25:00|8347.7|8332.7|8348|8333|8348.9|8333.9|8347.6|8332.6|24
1711524600000|2024-03-27 07:30:00|8347.9|8332.9|8347.9|8332.9|8348.1|8333.1|8347.8|8332.8|10
1711524900000|2024-03-27 07:35:00|8347.8|8332.8|8347|8332|8347.8|8332.8|8347|8332|11
1711525200000|2024-03-27 07:40:00|8347.1|8332.1|8347|8332|8347.1|8332.1|8346.8|8331.8|14
1711525500000|2024-03-27 07:45:00|8346.9|8331.9|8347.4|8332.4|8347.4|8332.4|8346.9|8331.9|5
1711525800000|2024-03-27 07:50:00|8347.3|8332.3|8347.3|8332.3|8347.6|8332.6|8347.3|8332.3|9
1711526100000|2024-03-27 07:55:00|8347.2|8332.2|8347.3|8332.3|8347.3|8332.3|8347|8332|11
1711526400000|2024-03-27 08:00:00|8347.1|8332.1|8352.3|8327.3|8352.3|8332.5|8347|8327.3|18
1711526700000|2024-03-27 08:05:00|8352.4|8327.4|8352.3|8327.3|8352.4|8327.4|8352.2|8327.2|6
1711527000000|2024-03-27 08:10:00|8352.2|8327.2|8352.3|8327.3|8352.4|8332.3|8347.3|8327.1|12
1711527300000|2024-03-27 08:15:00|8352.2|8327.2|8352.1|8327.1|8352.2|8327.2|8352|8327|12
1711527600000|2024-03-27 08:20:00|8352.2|8327.2|8347|8332|8352.2|8332|8346.4|8326.4|28
1711527900000|2024-03-27 08:25:00|8347.1|8332.1|8346.8|8331.8|8347.1|8332.1|8346.8|8331.8|8
1711528200000|2024-03-27 08:30:00|8346.9|8331.9|8347.5|8332.5|8347.5|8332.5|8346.8|8331.8|16
1711528500000|2024-03-27 08:35:00|8347.8|8332.8|8348.9|8333.9|8353|8333.9|8347.8|8328|30
1711528800000|2024-03-27 08:40:00|8349|8334|8348.8|8333.8|8353.7|8334.1|8348.2|8328.7|14
1711529100000|2024-03-27 08:45:00|8348.7|8333.7|8350|8335|8350|8335|8348.7|8333.7|14
1711529400000|2024-03-27 08:50:00|8349.8|8334.8|8349.3|8334.3|8355.3|8335.6|8349.2|8330|20
1711529700000|2024-03-27 08:55:00|8349.2|8334.2|8349.2|8334.2|8349.2|8334.2|8348.6|8333.6|17
1711530000000|2024-03-27 09:00:00|8349.3|8334.3|8349.3|8334.3|8349.3|8334.3|8348.8|8333.8|16
1711530300000|2024-03-27 09:05:00|8349.2|8334.2|8349.6|8334.6|8349.7|8334.7|8349.2|8334.2|13
1711530600000|2024-03-27 09:10:00|8349.8|8334.8|8348|8333|8349.8|8334.8|8347.9|8332.9|24
1711530900000|2024-03-27 09:15:00|8348.2|8333.2|8348.2|8333.2|8348.3|8333.3|8347.8|8332.8|27
1711531200000|2024-03-27 09:20:00|8348|8333|8348.1|8333.1|8352.8|8333.2|8347.7|8327.7|13
1711531500000|2024-03-27 09:25:00|8353|8328|8353.7|8328.7|8353.7|8333.8|8348.3|8327.9|9
1711531800000|2024-03-27 09:30:00|8348.8|8333.8|8353.7|8328.7|8353.7|8333.8|8348.3|8328.3|17
1711532100000|2024-03-27 09:35:00|8353.6|8328.6|8349.7|8334.7|8353.8|8334.7|8348.8|8328.6|9
1711532400000|2024-03-27 09:40:00|8349.8|8334.8|8358.2|8333.2|8358.6|8338.7|8349.8|8329.8|54
1711532700000|2024-03-27 09:45:00|8358.1|8333.1|8363.9|8338.9|8366.7|8341.7|8352.1|8332.2|100
1711533000000|2024-03-27 09:50:00|8364|8339|8355.8|8330.8|8366.8|8341.8|8355.8|8330.8|291
1711533300000|2024-03-27 09:55:00|8356|8331|8356.4|8331.4|8358.9|8333.9|8354.6|8329.6|147
1711533600000|2024-03-27 10:00:00|8356.3|8331.3|8357.7|8332.7|8357.8|8337.9|8352.6|8331.2|47
1711533900000|2024-03-27 10:05:00|8357.8|8332.8|8356.2|8331.2|8357.8|8337|8351.9|8328.8|70
1711534200000|2024-03-27 10:10:00|8355.8|8330.8|8355.3|8330.3|8356|8331|8354.5|8329.5|24
1711534500000|2024-03-27 10:15:00|8355.4|8330.4|8349.1|8334.1|8355.5|8334.1|8349|8329.1|22
1711534800000|2024-03-27 10:20:00|8349|8334|8348.9|8333.9|8353.8|8334.2|8348.3|8328.5|30
1711535100000|2024-03-27 10:25:00|8353.9|8328.9|8349.1|8334.1|8354.3|8334.3|8349.1|8328.9|10
1711535400000|2024-03-27 10:30:00|8349|8334|8353.4|8328.4|8354.7|8334.8|8349|8327.6|32
1711535700000|2024-03-27 10:35:00|8353.5|8328.5|8354.8|8329.8|8354.8|8329.8|8353.4|8328.4|18
1711536000000|2024-03-27 10:40:00|8354.9|8329.9|8351.2|8336.2|8354.9|8336.2|8349.8|8329.8|12
1711536300000|2024-03-27 10:45:00|8350.8|8335.8|8355.9|8330.9|8355.9|8335.9|8350.7|8330.9|5
1711536600000|2024-03-27 10:50:00|8355.8|8330.8|8356|8331|8356.1|8336.3|8350.9|8330.7|11
1711536900000|2024-03-27 10:55:00|8355.9|8330.9|8355.3|8330.3|8356|8331|8355.3|8330.3|6
1711537200000|2024-03-27 11:00:00|8350.4|8335.4|8354.4|8329.4|8355.7|8335.9|8349.6|8329.4|64
1711537500000|2024-03-27 11:05:00|8354.3|8329.3|8354.3|8329.3|8354.7|8329.7|8354.1|8329.1|22
1711537800000|2024-03-27 11:10:00|8354.4|8329.4|8354.2|8329.2|8355.3|8330.3|8354.1|8329.1|23
1711538100000|2024-03-27 11:15:00|8354.8|8329.8|8353.4|8328.4|8354.8|8329.8|8353.1|8328.1|16
1711538400000|2024-03-27 11:20:00|8353.5|8328.5|8353.4|8328.4|8353.9|8328.9|8353.4|8328.4|10
1711538700000|2024-03-27 11:25:00|8353.3|8328.3|8353|8328|8353.3|8328.3|8352.9|8327.9|5
1711539000000|2024-03-27 11:30:00|8353.1|8328.1|8353.8|8328.8|8353.8|8328.8|8353.1|8328.1|4
1711539300000|2024-03-27 11:35:00|8353.3|8328.3|8351.1|8326.1|8353.3|8328.3|8351.1|8326.1|10
1711539600000|2024-03-27 11:40:00|8351.2|8326.2|8351.9|8326.9|8352|8327|8351|8326|30
1711539900000|2024-03-27 11:45:00|8352|8327|8352.7|8327.7|8353.2|8332.6|8347.3|8327|58
1711540200000|2024-03-27 11:50:00|8352.8|8327.8|8352.1|8327.1|8352.8|8327.8|8351.9|8326.9|12
1711540500000|2024-03-27 11:55:00|8352.2|8327.2|8352|8327|8352.3|8332.5|8347.5|8326.8|19
1711540800000|2024-03-27 12:00:00|8352.1|8327.1|8352.5|8327.5|8352.6|8327.6|8352.1|8327.1|8
1711541100000|2024-03-27 12:05:00|8352.8|8327.8|8353.5|8328.5|8353.5|8328.5|8352.7|8327.7|14
1711541400000|2024-03-27 12:10:00|8353.4|8328.4|8353.4|8328.4|8353.4|8328.4|8353.3|8328.3|5
1711542000000|2024-03-27 12:20:00|8353.3|8328.3|8353.3|8328.3|8353.4|8328.4|8353.3|8328.3|3
1711542300000|2024-03-27 12:25:00|8353.4|8328.4|8348|8333|8353.5|8333.2|8347.9|8327.7|17
1711542600000|2024-03-27 12:30:00|8347.9|8332.9|8351.7|8326.7|8352.6|8332.9|8347.9|8326.7|22
1711542900000|2024-03-27 12:35:00|8351.8|8326.8|8351.5|8326.5|8351.8|8326.8|8351.5|8326.5|8
1711543200000|2024-03-27 12:40:00|8351.6|8326.6|8351|8326|8351.6|8326.6|8351|8326|8
1711543500000|2024-03-27 12:45:00|8351.1|8326.1|8351.3|8326.3|8351.3|8326.3|8351.1|8326.1|6
1711543800000|2024-03-27 12:50:00|8351.6|8326.6|8351.8|8326.8|8351.8|8326.8|8351.6|8326.6|7
1711544100000|2024-03-27 12:55:00|8351.9|8326.9|8351.9|8326.9|8352|8327|8351.8|8326.8|9
1711544400000|2024-03-27 13:00:00|8352|8327|8351.9|8326.9|8352|8327|8351.9|8326.9|2
1711544700000|2024-03-27 13:05:00|8351.8|8326.8|8351.9|8326.9|8352.2|8327.2|8351.7|8326.7|15
1711545000000|2024-03-27 13:10:00|8351.8|8326.8|8351.8|8326.8|8351.8|8326.8|8351.8|8326.8|1
1711545300000|2024-03-27 13:15:00|8351.7|8326.7|8351.8|8326.8|8351.9|8326.9|8351.6|8326.6|8
1711545600000|2024-03-27 13:20:00|8351.9|8326.9|8352|8327|8352|8327|8351.8|8326.8|9
1711545900000|2024-03-27 13:25:00|8351.9|8326.9|8352.6|8327.6|8352.6|8327.6|8351.8|8326.8|15
1711546200000|2024-03-27 13:30:00|8352.7|8327.7|8352.7|8327.7|8352.9|8332.7|8347.6|8327.7|8
1711546500000|2024-03-27 13:35:00|8352.4|8327.4|8352.8|8327.8|8352.8|8327.8|8351.9|8326.9|9
1711546800000|2024-03-27 13:40:00|8348.1|8333.1|8348.5|8333.5|8348.5|8333.5|8348.1|8333.1|3
1711547100000|2024-03-27 13:45:00|8348.6|8333.6|8348.2|8333.2|8348.7|8333.7|8348.2|8333.2|9
1711547400000|2024-03-27 13:50:00|8348.3|8333.3|8348.7|8333.7|8348.8|8333.8|8348.2|8333.2|13
1711548000000|2024-03-27 14:00:00|8348.4|8333.4|8348.8|8333.8|8348.8|8333.8|8348.2|8333.2|5
1711548300000|2024-03-27 14:05:00|8348.9|8333.9|8349.5|8334.5|8354.4|8334.5|8348.9|8329.4|11
1711548600000|2024-03-27 14:10:00|8349.3|8334.3|8349.5|8334.5|8349.6|8334.6|8348.9|8333.9|34
1711548900000|2024-03-27 14:15:00|8354.7|8329.7|8350|8335|8354.8|8335|8349.1|8329.3|22
1711549200000|2024-03-27 14:20:00|8349.9|8334.9|8350|8335|8350|8335|8349.9|8334.9|4
1711549500000|2024-03-27 14:25:00|8349.9|8334.9|8350.5|8335.5|8350.5|8335.5|8349.9|8334.9|9
1711549800000|2024-03-27 14:30:00|8355.4|8330.4|8351|8336|8355.4|8336.3|8350.3|8330.4|14
1711550100000|2024-03-27 14:35:00|8350.9|8335.9|8350.6|8335.6|8356.3|8336.4|8350.5|8330.4|17
1711550400000|2024-03-27 14:40:00|8350.5|8335.5|8355.4|8330.4|8355.4|8335.5|8350.3|8330.3|6
1711550700000|2024-03-27 14:45:00|8355.3|8330.3|8354.2|8329.2|8355.3|8335.6|8349.7|8329.2|10
1711551000000|2024-03-27 14:50:00|8354.1|8329.1|8353.3|8328.3|8354.1|8329.1|8353.3|8328.3|5
1711551300000|2024-03-27 14:55:00|8353.2|8328.2|8353.3|8328.3|8353.4|8328.4|8353.2|8328.2|3
1711551600000|2024-03-27 15:00:00|8353.7|8328.7|8354.1|8329.1|8354.2|8329.2|8353.7|8328.7|7
1711551900000|2024-03-27 15:05:00|8353.9|8328.9|8348.8|8333.8|8353.9|8333.8|8348.8|8328.9|2
1711552200000|2024-03-27 15:10:00|8348.9|8333.9|8348.3|8333.3|8348.9|8333.9|8348|8333|13
1711552500000|2024-03-27 15:15:00|8348.4|8333.4|8348.5|8333.5|8348.5|8333.5|8348.4|8333.4|4
1711553100000|2024-03-27 15:25:00|8348.3|8333.3|8348.4|8333.4|8353.3|8333.4|8348.3|8328.3|6
1711553400000|2024-03-27 15:30:00|8348.5|8333.5|8348.4|8333.4|8348.5|8333.5|8348.3|8333.3|3
1711553700000|2024-03-27 15:35:00|8348.5|8333.5|8348.7|8333.7|8348.7|8333.7|8348.5|8333.5|3
1711554000000|2024-03-27 15:40:00|8353.7|8328.7|8353.6|8328.6|8353.7|8328.7|8353.6|8328.6|2
1711554900000|2024-03-27 15:55:00|8353.8|8328.8|8353.9|8328.9|8353.9|8334|8349|8328.4|8
1711555200000|2024-03-27 16:00:00|8353.8|8328.8|8347.2|8332.2|8353.8|8333.2|8347.1|8328.1|18
1711555500000|2024-03-27 16:05:00|8347.3|8332.3|8351.9|8326.9|8352.1|8332.3|8347|8326.9|12
1711555800000|2024-03-27 16:10:00|8351.8|8326.8|8351.8|8326.8|8351.8|8326.8|8351.5|8326.5|9
1711556100000|2024-03-27 16:15:00|8351.6|8326.6|8346.7|8331.7|8351.7|8331.7|8346.7|8326.5|6
1711556400000|2024-03-27 16:20:00|8346.5|8331.5|8351.5|8326.5|8351.5|8331.5|8346.5|8326.5|2
1711556700000|2024-03-27 16:25:00|8351.4|8326.4|8352.2|8327.2|8352.3|8327.3|8351.4|8326.4|5
1711557000000|2024-03-27 16:30:00|8352.1|8327.1|8352.1|8327.1|8352.1|8327.1|8352|8327|5
1711557300000|2024-03-27 16:35:00|8352.2|8327.2|8352.8|8327.8|8353.1|8328.1|8352.2|8327.2|14
1711557600000|2024-03-27 16:40:00|8352.9|8327.9|8353|8328|8353|8328|8352.9|8327.9|2
1711557900000|2024-03-27 16:45:00|8353.1|8328.1|8353.6|8328.6|8353.7|8328.7|8353.1|8328.1|12
1711558200000|2024-03-27 16:50:00|8353.4|8328.4|8353.6|8328.6|8353.8|8328.8|8353.1|8328.1|12
1711558500000|2024-03-27 16:55:00|8353.7|8328.7|8353.5|8328.5|8353.7|8328.7|8353.4|8328.4|4
1711558800000|2024-03-27 17:00:00|8353.4|8328.4|8353.8|8328.8|8353.8|8328.8|8352.9|8327.9|14
1711559100000|2024-03-27 17:05:00|8355|8330|8354.3|8329.3|8355|8330|8354.3|8329.3|6
1711559400000|2024-03-27 17:10:00|8354.2|8329.2|8354.5|8329.5|8354.8|8329.8|8354|8329|10
1711559700000|2024-03-27 17:15:00|8354.4|8329.4|8354.6|8329.6|8354.6|8329.6|8354.2|8329.2|6
1711560000000|2024-03-27 17:20:00|8354.7|8329.7|8354.7|8329.7|8354.7|8329.7|8354.7|8329.7|1
1711560300000|2024-03-27 17:25:00|8354.6|8329.6|8354.5|8329.5|8354.6|8329.6|8354.5|8329.5|2
1711560600000|2024-03-27 17:30:00|8354.6|8329.6|8355|8330|8355.3|8330.3|8354.6|8329.6|4
1711560900000|2024-03-27 17:35:00|8354.9|8329.9|8355.8|8330.8|8355.8|8335.1|8350.1|8329.9|5
1711561200000|2024-03-27 17:40:00|8355.9|8330.9|8355.4|8330.4|8355.9|8330.9|8355.1|8330.1|24
1711561500000|2024-03-27 17:45:00|8355.3|8330.3|8355.9|8330.9|8356|8331|8355.3|8330.3|21
1711561800000|2024-03-27 17:50:00|8356.1|8331.1|8356.7|8331.7|8357|8332|8355.9|8330.9|14
1711562100000|2024-03-27 17:55:00|8356.8|8331.8|8357.5|8332.5|8357.5|8332.5|8356.8|8331.8|5
1711562400000|2024-03-27 18:00:00|8357.2|8332.2|8356.8|8331.8|8357.2|8332.2|8355.1|8330.1|65
1711562700000|2024-03-27 18:05:00|8356.9|8331.9|8356.7|8331.7|8356.9|8331.9|8356.6|8331.6|9
1711563300000|2024-03-27 18:15:00|8356.8|8331.8|8356.8|8331.8|8356.8|8331.8|8356.8|8331.8|1
1711563600000|2024-03-27 18:20:00|8357.1|8332.1|8357.1|8332.1|8357.1|8332.1|8357.1|8332.1|1
1711563900000|2024-03-27 18:25:00|8357|8332|8357|8332|8357|8332|8357|8332|1
1711564200000|2024-03-27 18:30:00|8356.3|8331.3|8357|8332|8357|8332|8356.1|8331.1|18
1711564500000|2024-03-27 18:35:00|8357.1|8332.1|8357.1|8332.1|8357.1|8332.1|8357.1|8332.1|1
1711565100000|2024-03-27 18:45:00|8357.2|8332.2|8357.1|8332.1|8357.2|8332.2|8356.7|8331.7|22
1711565400000|2024-03-27 18:50:00|8357.2|8332.2|8357.3|8332.3|8357.3|8332.3|8356.6|8331.6|12
1711565700000|2024-03-27 18:55:00|8357.2|8332.2|8352.2|8337.2|8357.2|8337.3|8352.1|8332|8
1711566000000|2024-03-27 19:00:00|8352.1|8337.1|8357.1|8332.1|8357.1|8337.1|8352.1|8332.1|2
1711566600000|2024-03-27 19:10:00|8357.2|8332.2|8352.1|8337.1|8357.2|8337.1|8352.1|8332.2|2
1711567200000|2024-03-27 19:20:00|8352|8337|8356.9|8331.9|8356.9|8337|8351.9|8331.9|3
1711567800000|2024-03-27 19:30:00|8357|8332|8356.9|8331.9|8357|8332|8356.9|8331.9|2
1711568100000|2024-03-27 19:35:00|8356.8|8331.8|8356.4|8331.4|8356.8|8331.8|8356.4|8331.4|3
1711568400000|2024-03-27 19:40:00|8356.2|8331.2|8356|8331|8356.3|8331.3|8356|8331|9
1711568700000|2024-03-27 19:45:00|8356.8|8331.8|8356.8|8331.8|8357.1|8337|8352|8331.7|7
1711569000000|2024-03-27 19:50:00|8356.9|8331.9|8357.8|8332.8|8357.8|8332.8|8356.8|8331.8|13
1711569300000|2024-03-27 19:55:00|8357.7|8332.7|8358|8333|8358.1|8338.6|8352.5|8332.3|16
1711591200000|2024-03-28 02:00:00|8355.7|8330.7|8355.7|8330.7|8356|8331|8355.4|8330.4|12
1711591500000|2024-03-28 02:05:00|8355.6|8330.6|8355.6|8330.6|8355.7|8330.7|8355.6|8330.6|3
1711591800000|2024-03-28 02:10:00|8355.7|8330.7|8355.7|8330.7|8355.7|8330.7|8355.1|8330.1|6
1711592100000|2024-03-28 02:15:00|8354.1|8329.1|8352.2|8327.2|8354.1|8329.1|8351.8|8326.8|34
1711592400000|2024-03-28 02:20:00|8352.3|8327.3|8351.8|8326.8|8352.3|8327.3|8351.8|8326.8|15
1711592700000|2024-03-28 02:25:00|8351.9|8326.9|8351.9|8326.9|8351.9|8326.9|8351.9|8326.9|1
1711593000000|2024-03-28 02:30:00|8351.8|8326.8|8351.8|8326.8|8351.8|8326.8|8351.7|8326.7|3
1711593300000|2024-03-28 02:35:00|8354.4|8329.4|8354.7|8329.7|8354.8|8329.8|8353.2|8328.2|17
1711593600000|2024-03-28 02:40:00|8354.6|8329.6|8354.6|8329.6|8354.7|8329.7|8354.6|8329.6|7
1711593900000|2024-03-28 02:45:00|8354.7|8329.7|8354.2|8329.2|8354.7|8329.7|8354.1|8329.1|7
1711594200000|2024-03-28 02:50:00|8354.3|8329.3|8354.3|8329.3|8354.7|8329.7|8354.3|8329.3|11
1711594500000|2024-03-28 02:55:00|8354.2|8329.2|8354.2|8329.2|8354.3|8329.3|8353.7|8328.7|12
1711594800000|2024-03-28 03:00:00|8354.1|8329.1|8354.1|8329.1|8354.4|8329.4|8352.9|8327.9|54
1711595100000|2024-03-28 03:05:00|8353.1|8328.1|8353.8|8328.8|8354|8329|8352.9|8327.9|19
1711595400000|2024-03-28 03:10:00|8353.9|8328.9|8352.6|8327.6|8354.2|8329.2|8352.6|8327.6|35
1711595700000|2024-03-28 03:15:00|8352.7|8327.7|8353.1|8328.1|8353.2|8328.2|8352.5|8327.5|19
1711596000000|2024-03-28 03:20:00|8353|8328|8352.8|8327.8|8353.1|8328.1|8352.8|8327.8|5
1711596300000|2024-03-28 03:25:00|8352.7|8327.7|8352.2|8327.2|8352.7|8327.7|8352.2|8327.2|3
1711596600000|2024-03-28 03:30:00|8352.3|8327.3|8351.6|8326.6|8352.8|8327.8|8351.6|8326.6|25
1711596900000|2024-03-28 03:35:00|8351.5|8326.5|8351.6|8326.6|8352.1|8327.1|8350.9|8325.9|41
1711597200000|2024-03-28 03:40:00|8351.5|8326.5|8352|8327|8352|8327|8351.5|8326.5|8
1711597500000|2024-03-28 03:45:00|8352.3|8327.3|8348.7|8333.7|8353.7|8334.1|8347.8|8327.3|37
1711597800000|2024-03-28 03:50:00|8353.6|8328.6|8349.8|8334.8|8353.9|8335.3|8348.5|8328.3|44
1711598100000|2024-03-28 03:55:00|8349.7|8334.7|8350.6|8335.6|8355.4|8336|8349.5|8329.8|37
1711598400000|2024-03-28 04:00:00|8350.7|8335.7|8351.1|8336.1|8356.8|8337|8350.4|8330.9|39
1711598700000|2024-03-28 04:05:00|8351.2|8336.2|8351.3|8336.3|8356.3|8336.6|8350.6|8330.7|44
1711599000000|2024-03-28 04:10:00|8351.4|8336.4|8352.1|8337.1|8352.3|8337.3|8351.1|8336.1|35
1711599300000|2024-03-28 04:15:00|8352|8337|8351|8336|8357.7|8337.8|8350.7|8330.8|56
1711599600000|2024-03-28 04:20:00|8351.1|8336.1|8351.3|8336.3|8352|8337|8351.1|8336.1|21
1711599900000|2024-03-28 04:25:00|8351.2|8336.2|8356.6|8331.6|8356.6|8336.6|8350.6|8331.6|16
1711600200000|2024-03-28 04:30:00|8351.6|8336.6|8351.4|8336.4|8356.7|8336.7|8351.4|8331.4|8
1711600500000|2024-03-28 04:35:00|8351.5|8336.5|8351.5|8336.5|8351.9|8336.9|8351.5|8336.5|16
1711600800000|2024-03-28 04:40:00|8351.6|8336.6|8350.5|8335.5|8351.6|8336.6|8350.4|8335.4|16
1711601100000|2024-03-28 04:45:00|8350.7|8335.7|8350.7|8335.7|8350.8|8335.8|8350.7|8335.7|3
1711601400000|2024-03-28 04:50:00|8350.5|8335.5|8352.2|8337.2|8352.3|8337.3|8350.5|8335.5|19
1711601700000|2024-03-28 04:55:00|8357.1|8332.1|8352|8337|8357.1|8337.2|8351.8|8332.1|18
1711602000000|2024-03-28 05:00:00|8351.9|8336.9|8357.1|8332.1|8357.1|8337.2|8351.9|8332.1|10
1711602300000|2024-03-28 05:05:00|8352.1|8337.1|8352.2|8337.2|8357.1|8337.2|8352.1|8332.1|7
1711602600000|2024-03-28 05:10:00|8352.3|8337.3|8351.9|8336.9|8357.5|8338.2|8351.9|8331.9|25
1711602900000|2024-03-28 05:15:00|8352|8337|8356.5|8331.5|8356.8|8337|8351.9|8331.2|21
1711603200000|2024-03-28 05:20:00|8356.6|8331.6|8351|8336|8356.6|8336.8|8350.8|8331.2|19
1711603500000|2024-03-28 05:25:00|8355.9|8330.9|8351.9|8336.9|8356.6|8336.9|8350.8|8330.9|12
1711603800000|2024-03-28 05:30:00|8356.8|8331.8|8352|8337|8356.8|8337|8351.8|8331.8|8
1711604100000|2024-03-28 05:35:00|8356.8|8331.8|8356.1|8331.1|8356.8|8331.8|8356.1|8331.1|6
1711604400000|2024-03-28 05:40:00|8356.2|8331.2|8351.7|8336.7|8357.2|8337|8351.3|8331.2|28
1711604700000|2024-03-28 05:45:00|8351.5|8336.5|8351.4|8336.4|8351.5|8336.5|8351.4|8336.4|2
1711605000000|2024-03-28 05:50:00|8351.5|8336.5|8356.2|8331.2|8356.3|8336.5|8351.2|8331.1|10
1711605300000|2024-03-28 05:55:00|8356.3|8331.3|8352.3|8337.3|8357.4|8337.3|8351.4|8331.3|47
1711605600000|2024-03-28 06:00:00|8357.4|8332.4|8352|8337|8357.4|8337.5|8351.9|8332|16
1711605900000|2024-03-28 06:05:00|8351.9|8336.9|8351.8|8336.8|8356.9|8336.9|8351.2|8331.2|29
1711606200000|2024-03-28 06:10:00|8351.9|8336.9|8351.5|8336.5|8352.1|8337.1|8351.1|8336.1|15
1711606500000|2024-03-28 06:15:00|8351.6|8336.6|8352.3|8337.3|8357.6|8337.6|8351.5|8331.8|20
1711606800000|2024-03-28 06:20:00|8352.2|8337.2|8352.2|8337.2|8357.1|8337.2|8352|8332.1|8
1711607100000|2024-03-28 06:25:00|8357.1|8332.1|8353.3|8338.3|8357.7|8338.5|8352.2|8332.1|46
1711607400000|2024-03-28 06:30:00|8353.2|8338.2|8357.5|8332.5|8358|8338.2|8352.8|8332|31
1711607700000|2024-03-28 06:35:00|8357.6|8332.6|8352.4|8337.4|8357.6|8337.7|8352.2|8332.5|15
1711608000000|2024-03-28 06:40:00|8352.5|8337.5|8352|8337|8357.3|8337.5|8352|8332.2|5
1711608300000|2024-03-28 06:45:00|8352.2|8337.2|8352.5|8337.5|8352.5|8337.5|8352.2|8337.2|4
1711608600000|2024-03-28 06:50:00|8352.6|8337.6|8357.3|8332.3|8357.4|8337.6|8352.2|8332.3|8
1711608900000|2024-03-28 06:55:00|8352.3|8337.3|8352.2|8337.2|8352.3|8337.3|8352.2|8337.2|2
1711609200000|2024-03-28 07:00:00|8352|8337|8352.3|8337.3|8352.5|8337.5|8351.9|8336.9|9
1711609500000|2024-03-28 07:05:00|8352.2|8337.2|8352.3|8337.3|8352.7|8337.7|8352.2|8337.2|4
1711609800000|2024-03-28 07:10:00|8352.4|8337.4|8353.1|8338.1|8353.1|8338.1|8352.4|8337.4|5
1711610100000|2024-03-28 07:15:00|8353|8338|8354.8|8339.8|8355|8340|8352.9|8337.9|40
1711610400000|2024-03-28 07:20:00|8354.9|8339.9|8354.3|8339.3|8358.8|8339.9|8352.9|8333.8|76
1711610700000|2024-03-28 07:25:00|8354.4|8339.4|8353.2|8338.2|8354.7|8339.7|8353.2|8338.2|29
1711611000000|2024-03-28 07:30:00|8353.1|8338.1|8353.8|8338.8|8353.8|8338.8|8352.8|8337.8|14
1711611300000|2024-03-28 07:35:00|8354.2|8339.2|8354|8339|8354.2|8339.2|8354|8339|3
1711611600000|2024-03-28 07:40:00|8353.9|8338.9|8353.8|8338.8|8353.9|8338.9|8353.8|8338.8|2
1711611900000|2024-03-28 07:45:00|8353.7|8338.7|8353.2|8338.2|8353.7|8338.7|8352.8|8337.8|24
1711612200000|2024-03-28 07:50:00|8353.1|8338.1|8352.7|8337.7|8353.3|8338.3|8352.7|8337.7|24
1711612500000|2024-03-28 07:55:00|8352.8|8337.8|8352.8|8337.8|8353.1|8338.1|8352.5|8337.5|12
1711612800000|2024-03-28 08:00:00|8352.7|8337.7|8353.3|8338.3|8353.5|8338.5|8352.7|8337.7|13
1711613100000|2024-03-28 08:05:00|8353.4|8338.4|8354.2|8339.2|8354.2|8339.2|8353.3|8338.3|9
1711613400000|2024-03-28 08:10:00|8354.3|8339.3|8353|8338|8354.4|8339.4|8353|8338|22
1711613700000|2024-03-28 08:15:00|8353.1|8338.1|8353.9|8338.9|8354.2|8339.2|8353.1|8338.1|21
1711614000000|2024-03-28 08:20:00|8353.8|8338.8|8353.9|8338.9|8354|8339|8353.8|8338.8|12
1711614300000|2024-03-28 08:25:00|8354|8339|8353.9|8338.9|8354|8339|8353.9|8338.9|2
1711614600000|2024-03-28 08:30:00|8353.8|8338.8|8353.8|8338.8|8358.8|8339|8353.6|8333.8|21
1711615200000|2024-03-28 08:40:00|8353.9|8338.9|8355|8340|8360|8340.4|8353.9|8334.9|22
1711615500000|2024-03-28 08:45:00|8354.9|8339.9|8354.7|8339.7|8359.5|8340|8354.1|8334.5|40
1711615800000|2024-03-28 08:50:00|8354.8|8339.8|8354.7|8339.7|8359.3|8339.8|8354.3|8334.2|19
1711616100000|2024-03-28 08:55:00|8354.8|8339.8|8354.3|8339.3|8358.6|8339.9|8353.4|8332.8|37
1711616400000|2024-03-28 09:00:00|8354.2|8339.2|8354.9|8339.9|8354.9|8339.9|8354.2|8339.2|9
1711616700000|2024-03-28 09:05:00|8355|8340|8359.4|8334.4|8359.9|8340.8|8355|8334.4|37
1711617000000|2024-03-28 09:10:00|8359.3|8334.3|8354.8|8339.8|8359.7|8339.8|8354.7|8334.3|11
1711617300000|2024-03-28 09:15:00|8354.9|8339.9|8354.5|8339.5|8359.9|8340.4|8354.5|8334.7|37
1711617600000|2024-03-28 09:20:00|8354.6|8339.6|8360.3|8335.3|8360.4|8340.7|8354.5|8334.6|21
1711617900000|2024-03-28 09:25:00|8360.4|8335.4|8355.3|8340.3|8360.5|8340.6|8354.5|8334.5|36
1711618200000|2024-03-28 09:30:00|8355.4|8340.4|8360.6|8335.6|8361.3|8341.4|8355.3|8335.4|42
1711618500000|2024-03-28 09:35:00|8360.5|8335.5|8354.6|8339.6|8360.7|8340.7|8354.5|8334.2|37
1711618800000|2024-03-28 09:40:00|8354.7|8339.7|8359.6|8334.6|8359.6|8339.8|8354.2|8334.1|17
1711619100000|2024-03-28 09:45:00|8359.5|8334.5|8360.1|8335.1|8360.3|8339.8|8354.8|8334.5|24
1711619400000|2024-03-28 09:50:00|8360|8335|8360.1|8335.1|8360.1|8340.2|8354.3|8334.2|25
1711619700000|2024-03-28 09:55:00|8360|8335|8354.7|8339.7|8360.9|8339.7|8354.6|8334.3|63
1711620000000|2024-03-28 10:00:00|8354.6|8339.6|8354.4|8339.4|8359.5|8339.8|8353.8|8333.8|54
1711620300000|2024-03-28 10:05:00|8354.3|8339.3|8354.2|8339.2|8359.2|8339.4|8354.2|8334.1|8
1711620600000|2024-03-28 10:10:00|8354.4|8339.4|8354.7|8339.7|8359.3|8339.8|8354.3|8334.2|16
1711620900000|2024-03-28 10:15:00|8354.6|8339.6|8358.9|8333.9|8359.4|8339.6|8353.8|8333.9|26
1711621200000|2024-03-28 10:20:00|8354|8339|8358.7|8333.7|8359.1|8339|8354|8333.7|27
1711621500000|2024-03-28 10:25:00|8358.6|8333.6|8358|8333|8358.7|8333.7|8358|8333|18
1711621800000|2024-03-28 10:30:00|8358.1|8333.1|8358|8333|8358.1|8333.1|8357.9|8332.9|16
1711622100000|2024-03-28 10:35:00|8358.3|8333.3|8358.8|8333.8|8358.8|8333.8|8358.3|8333.3|12
1711622400000|2024-03-28 10:40:00|8358.9|8333.9|8354.2|8339.2|8359.3|8339.2|8354|8333.9|9
1711622700000|2024-03-28 10:45:00|8354.1|8339.1|8354.2|8339.2|8354.2|8339.2|8354.1|8339.1|2
1711623000000|2024-03-28 10:50:00|8354.4|8339.4|8359.5|8334.5|8359.5|8339.5|8354.4|8334.5|3
1711623300000|2024-03-28 10:55:00|8359.2|8334.2|8359.3|8334.3|8359.4|8334.4|8359.2|8334.2|8
1711623600000|2024-03-28 11:00:00|8354.3|8339.3|8354.2|8339.2|8354.3|8339.3|8354.2|8339.2|2
1711623900000|2024-03-28 11:05:00|8354.3|8339.3|8354.2|8339.2|8354.4|8339.4|8354.2|8339.2|16
1711624200000|2024-03-28 11:10:00|8354.3|8339.3|8354.2|8339.2|8354.3|8339.3|8354.2|8339.2|4
1711624500000|2024-03-28 11:15:00|8354.1|8339.1|8353.6|8338.6|8358.6|8339.1|8353.5|8333.6|12
1711624800000|2024-03-28 11:20:00|8353.5|8338.5|8353.1|8338.1|8353.5|8338.5|8353|8338|11
1711625100000|2024-03-28 11:25:00|8357.4|8332.4|8358.3|8333.3|8358.4|8333.4|8356.6|8331.6|30
1711625400000|2024-03-28 11:30:00|8358.2|8333.2|8358.1|8333.1|8358.3|8333.3|8358|8333|9
1711625700000|2024-03-28 11:35:00|8358.2|8333.2|8359|8334|8359|8334|8358.2|8333.2|5
1711626000000|2024-03-28 11:40:00|8358.8|8333.8|8358.5|8333.5|8358.8|8333.8|8358.4|8333.4|3
1711626300000|2024-03-28 11:45:00|8358.6|8333.6|8358.6|8333.6|8358.6|8333.6|8358.6|8333.6|1
1711626600000|2024-03-28 11:50:00|8358.5|8333.5|8358.4|8333.4|8358.6|8333.6|8358.3|8333.3|11
1711626900000|2024-03-28 11:55:00|8358.5|8333.5|8358.4|8333.4|8358.5|8333.5|8358.4|8333.4|2
1711627200000|2024-03-28 12:00:00|8357.7|8332.7|8358.4|8333.4|8358.6|8333.6|8357.7|8332.7|13
1711627500000|2024-03-28 12:05:00|8358.5|8333.5|8357.9|8332.9|8358.5|8333.5|8357.9|8332.9|4
1711627800000|2024-03-28 12:10:00|8357.8|8332.8|8357.7|8332.7|8358|8333|8357|8332|12
1711628100000|2024-03-28 12:15:00|8357.8|8332.8|8357.8|8332.8|8358.3|8333.3|8357.8|8332.8|6
1711628400000|2024-03-28 12:20:00|8357.9|8332.9|8358.5|8333.5|8358.5|8333.5|8357.1|8332.1|23
1711628700000|2024-03-28 12:25:00|8358.4|8333.4|8358.8|8333.8|8359|8334|8358.4|8333.4|11
1711629000000|2024-03-28 12:30:00|8358.7|8333.7|8358.3|8333.3|8358.8|8333.8|8358|8333|26
1711629300000|2024-03-28 12:35:00|8358.4|8333.4|8358.6|8333.6|8358.9|8333.9|8358.4|8333.4|23
1711629600000|2024-03-28 12:40:00|8358.3|8333.3|8358|8333|8358.3|8333.3|8358|8333|4
1711629900000|2024-03-28 12:45:00|8358.3|8333.3|8358.5|8333.5|8358.9|8333.9|8358.3|8333.3|15
1711630500000|2024-03-28 12:55:00|8358.4|8333.4|8358.2|8333.2|8358.5|8338.4|8352.8|8331.6|40
1711630800000|2024-03-28 13:00:00|8358|8333|8358|8333|8358.1|8337.2|8352.2|8332.7|15
1711631100000|2024-03-28 13:05:00|8352.9|8337.9|8352.8|8337.8|8358.3|8338.3|8352.6|8333.3|14
1711631400000|2024-03-28 13:10:00|8352.7|8337.7|8355.3|8330.3|8357.5|8337.8|8352.5|8330.3|16
1711631700000|2024-03-28 13:15:00|8355.2|8330.2|8356.2|8331.2|8356.8|8331.8|8355.2|8330.2|8
1711632000000|2024-03-28 13:20:00|8356.8|8331.8|8356.8|8331.8|8356.9|8331.9|8356.7|8331.7|6
1711632300000|2024-03-28 13:25:00|8356.7|8331.7|8356.8|8331.8|8357.2|8332.2|8356.7|8331.7|8
1711632600000|2024-03-28 13:30:00|8356.7|8331.7|8356.1|8331.1|8356.8|8331.8|8355.4|8330.4|27
1711632900000|2024-03-28 13:35:00|8355.6|8330.6|8356|8331|8356|8331|8355.5|8330.5|3
1711633200000|2024-03-28 13:40:00|8356.1|8331.1|8355.6|8330.6|8356.1|8331.1|8355.6|8330.6|10
1711633500000|2024-03-28 13:45:00|8359.5|8334.5|8355.6|8330.6|8359.5|8335.8|8350.8|8330.5|12
1711633800000|2024-03-28 13:50:00|8355.5|8330.5|8356.5|8331.5|8356.5|8336.5|8350.5|8330.5|14
1711634100000|2024-03-28 13:55:00|8356.4|8331.4|8355.4|8330.4|8356.4|8335.8|8350.7|8326.3|18
1711634400000|2024-03-28 14:00:00|8355.6|8330.6|8351.4|8336.4|8356.7|8336.5|8351.1|8330.6|33
1711634700000|2024-03-28 14:05:00|8351.3|8336.3|8352.2|8337.2|8357.3|8337.3|8351.2|8331|10
1711635000000|2024-03-28 14:10:00|8352.3|8337.3|8352.4|8337.4|8352.4|8337.4|8352.2|8337.2|8
1711635300000|2024-03-28 14:15:00|8357.3|8332.3|8358.1|8333.1|8358.2|8337.4|8352.2|8332.2|13
1711635600000|2024-03-28 14:20:00|8358.2|8333.2|8358.2|8333.2|8358.2|8333.2|8358.1|8333.1|7
1711635900000|2024-03-28 14:25:00|8358.3|8333.3|8358.3|8333.3|8358.4|8333.4|8358.2|8333.2|5
1711636200000|2024-03-28 14:30:00|8358.4|8333.4|8358.4|8333.4|8358.4|8333.4|8358.4|8333.4|1
1711636500000|2024-03-28 14:35:00|8358.3|8333.3|8357.4|8332.4|8358.3|8333.3|8357.4|8332.4|8
1711636800000|2024-03-28 14:40:00|8357.5|8332.5|8357.2|8332.2|8357.5|8332.5|8356.9|8331.9|8
1711637100000|2024-03-28 14:45:00|8357|8332|8358.1|8333.1|8358.1|8333.1|8357|8332|3
1711637400000|2024-03-28 14:50:00|8357.5|8332.5|8357.3|8332.3|8357.6|8337.3|8352.2|8332.2|7
1711637700000|2024-03-28 14:55:00|8357.4|8332.4|8357.8|8332.8|8357.8|8332.8|8357.4|8332.4|2
1711638000000|2024-03-28 15:00:00|8357.4|8332.4|8357.4|8332.4|8357.4|8332.4|8357.4|8332.4|1
1711638300000|2024-03-28 15:05:00|8357.3|8332.3|8352.4|8337.4|8357.3|8337.4|8352.2|8332.3|3
1711638900000|2024-03-28 15:15:00|8357.3|8332.3|8357.4|8332.4|8357.4|8337.4|8352.1|8332.3|18
1711639200000|2024-03-28 15:20:00|8357.3|8332.3|8357.3|8332.3|8357.4|8332.4|8357.3|8332.3|13
1711639500000|2024-03-28 15:25:00|8357.4|8332.4|8357.8|8332.8|8357.8|8337.4|8352.2|8332.4|4
1711639800000|2024-03-28 15:30:00|8357.4|8332.4|8357.3|8332.3|8357.4|8337.3|8352.2|8332.3|4
1711640100000|2024-03-28 15:35:00|8352.1|8337.1|8357.1|8332.1|8357.3|8337.1|8352.1|8332|11
1711640400000|2024-03-28 15:40:00|8357.9|8332.9|8357.9|8332.9|8357.9|8332.9|8357.3|8332.3|3
1711640700000|2024-03-28 15:45:00|8358|8333|8358.6|8333.6|8358.6|8333.6|8357.8|8332.8|10
1711641000000|2024-03-28 15:50:00|8358.7|8333.7|8357.9|8332.9|8358.7|8338.2|8353.2|8332.5|6
1711641300000|2024-03-28 15:55:00|8357.7|8332.7|8357.9|8332.9|8357.9|8332.9|8357.4|8332.4|7
1711641600000|2024-03-28 16:00:00|8353.2|8338.2|8357.9|8332.9|8357.9|8338.2|8353.2|8332.9|4
1711641900000|2024-03-28 16:05:00|8358.1|8333.1|8358|8333|8358.1|8337.9|8352.9|8333|8
1711642200000|2024-03-28 16:10:00|8358.1|8333.1|8357.9|8332.9|8358.1|8337.4|8352.4|8332.5|7
1711642500000|2024-03-28 16:15:00|8358|8333|8357.6|8332.6|8358|8333|8357.6|8332.6|3
1711642800000|2024-03-28 16:20:00|8352.8|8337.8|8358.5|8333.5|8358.8|8338.2|8352.8|8332.6|13
1711643100000|2024-03-28 16:25:00|8358.6|8333.6|8358.6|8333.6|8358.6|8333.6|8358.4|8333.4|7
1711643400000|2024-03-28 16:30:00|8358.5|8333.5|8357.8|8332.8|8358.7|8338.2|8352.8|8332.8|17
1711643700000|2024-03-28 16:35:00|8357.9|8332.9|8357.9|8332.9|8357.9|8332.9|8357.8|8332.8|17
1711644000000|2024-03-28 16:40:00|8357.6|8332.6|8357.8|8332.8|8357.9|8332.9|8357.6|8332.6|12
1711644300000|2024-03-28 16:45:00|8357.9|8332.9|8358.3|8333.3|8358.9|8333.9|8357.9|8332.9|10
1711644600000|2024-03-28 16:50:00|8357.8|8332.8|8357|8332|8358.1|8333.1|8356.8|8331.8|22
1711644900000|2024-03-28 16:55:00|8357.1|8332.1|8355.8|8330.8|8357.3|8336.2|8351|8330.8|14
1711645200000|2024-03-28 17:00:00|8355.9|8330.9|8355.1|8330.1|8356|8331|8355.1|8330.1|4
1711645500000|2024-03-28 17:05:00|8355|8330|8354.2|8329.2|8355.1|8330.1|8350.6|8325.6|7
1711645800000|2024-03-28 17:10:00|8354.1|8329.1|8354.5|8329.5|8355.2|8330.2|8354.1|8329.1|9
1711646100000|2024-03-28 17:15:00|8354.7|8329.7|8354|8329|8356|8331|8354|8329|12
1711646400000|2024-03-28 17:20:00|8353.8|8328.8|8353.5|8328.5|8354|8329|8353.5|8328.5|6
1711646700000|2024-03-28 17:25:00|8354.1|8329.1|8354.5|8329.5|8354.5|8329.5|8353.8|8328.8|4
1711647000000|2024-03-28 17:30:00|8354.4|8329.4|8353.5|8328.5|8354.4|8329.4|8353.5|8328.5|4
1711647300000|2024-03-28 17:35:00|8353.7|8328.7|8354.2|8329.2|8354.5|8329.5|8353.7|8328.7|7
1711647600000|2024-03-28 17:40:00|8354.4|8329.4|8354.4|8329.4|8354.4|8329.4|8354.4|8329.4|1
1711648200000|2024-03-28 17:50:00|8354.5|8329.5|8354.4|8329.4|8354.5|8329.5|8354.4|8329.4|2
1711648500000|2024-03-28 17:55:00|8354.5|8329.5|8355.8|8330.8|8355.8|8330.8|8354.5|8329.5|6
1711648800000|2024-03-28 18:00:00|8355.9|8330.9|8356|8331|8356|8331|8355.8|8330.8|8
1711649400000|2024-03-28 18:10:00|8355.9|8330.9|8356|8331|8356|8331|8355.9|8330.9|2
1711649700000|2024-03-28 18:15:00|8355.8|8330.8|8356|8331|8356|8331|8355.8|8330.8|4
1711650000000|2024-03-28 18:20:00|8356.1|8331.1|8357.6|8332.6|8358.9|8333.9|8356.1|8331.1|26
1711650300000|2024-03-28 18:25:00|8357.4|8332.4|8356|8331|8357.5|8332.5|8354.9|8329.9|19
1711650600000|2024-03-28 18:30:00|8356.1|8331.1|8356|8331|8356.1|8331.1|8356|8331|8
1711651200000|2024-03-28 18:40:00|8356.8|8331.8|8356|8331|8356.9|8331.9|8356|8331|3
1711651500000|2024-03-28 18:45:00|8356.1|8331.1|8356|8331|8356.1|8331.1|8356|8331|6
1711651800000|2024-03-28 18:50:00|8356.1|8331.1|8357.4|8332.4|8358|8333|8356|8331|26
1711652100000|2024-03-28 18:55:00|8357.3|8332.3|8358.2|8333.2|8359.1|8334.1|8357.3|8332.3|16
1711652400000|2024-03-28 19:00:00|8358.3|8333.3|8358.2|8333.2|8358.3|8333.3|8358.2|8333.2|12
1711652700000|2024-03-28 19:05:00|8358.3|8333.3|8358.3|8333.3|8358.4|8333.4|8358.2|8333.2|7
1711653000000|2024-03-28 19:10:00|8358.2|8333.2|8358.3|8333.3|8358.3|8333.3|8358.2|8333.2|2
1711653300000|2024-03-28 19:15:00|8358.2|8333.2|8359.1|8334.1|8359.1|8334.1|8358.2|8333.2|15
1711653600000|2024-03-28 19:20:00|8359|8334|8359.1|8334.1|8359.3|8334.3|8359|8334|13
1711653900000|2024-03-28 19:25:00|8358.7|8333.7|8359.1|8334.1|8359.1|8334.1|8358.7|8333.7|4
1711654200000|2024-03-28 19:30:00|8358.6|8333.6|8358|8333|8358.6|8333.6|8357.7|8332.7|13
1711654500000|2024-03-28 19:35:00|8358.1|8333.1|8358|8333|8358.5|8333.5|8357.9|8332.9|20
1711654800000|2024-03-28 19:40:00|8357.9|8332.9|8359.1|8334.1|8359.2|8334.2|8357.9|8332.9|12
1711655100000|2024-03-28 19:45:00|8359.2|8334.2|8358.4|8333.4|8359.2|8334.2|8357.8|8332.8|21
1711655400000|2024-03-28 19:50:00|8358.3|8333.3|8358.3|8333.3|8358.4|8333.4|8358.3|8333.3|15
1711655700000|2024-03-28 19:55:00|8358.2|8333.2|8358.2|8333.2|8359.1|8334.1|8358.2|8333.2|10
1711677600000|2024-03-29 02:00:00|8356.5|8331.5|8356.5|8331.5|8356.5|8331.5|8356.5|8331.5|1
1711678500000|2024-03-29 02:15:00|8356.6|8331.6|8356.5|8331.5|8356.6|8331.6|8356.5|8331.5|2
1711680900000|2024-03-29 02:55:00|8356.6|8331.6|8356.5|8331.5|8356.6|8331.6|8356.5|8331.5|2
1711682400000|2024-03-29 03:20:00|8357.1|8332.1|8357.9|8332.9|8358.2|8333.2|8357.1|8332.1|26
1711682700000|2024-03-29 03:25:00|8357.8|8332.8|8357.9|8332.9|8357.9|8332.9|8357.7|8332.7|10
1711683000000|2024-03-29 03:30:00|8357.8|8332.8|8357.9|8332.9|8358|8333|8357.8|8332.8|23
1711683300000|2024-03-29 03:35:00|8357.8|8332.8|8357.9|8332.9|8358|8333|8357.8|8332.8|6
1711683600000|2024-03-29 03:40:00|8357.8|8332.8|8355.5|8330.5|8358|8333|8355.1|8330.1|23
1711683900000|2024-03-29 03:45:00|8355.6|8330.6|8355.5|8330.5|8355.6|8330.6|8355.5|8330.5|4
1711684200000|2024-03-29 03:50:00|8355.6|8330.6|8355.5|8330.5|8355.6|8330.6|8355.5|8330.5|2
1711684500000|2024-03-29 03:55:00|8355.6|8330.6|8355.5|8330.5|8355.6|8330.6|8355.5|8330.5|4
1711684800000|2024-03-29 04:00:00|8355.7|8330.7|8356|8331|8356|8331|8355.7|8330.7|3
1711685100000|2024-03-29 04:05:00|8355.9|8330.9|8355.9|8330.9|8356|8331|8355.8|8330.8|23
1711685400000|2024-03-29 04:10:00|8355.8|8330.8|8355.9|8330.9|8355.9|8330.9|8355.8|8330.8|38
1711685700000|2024-03-29 04:15:00|8355.8|8330.8|8355.9|8330.9|8355.9|8330.9|8355.8|8330.8|38
1711686000000|2024-03-29 04:20:00|8355.8|8330.8|8355.9|8330.9|8355.9|8330.9|8355.8|8330.8|18
1711686300000|2024-03-29 04:25:00|8355.8|8330.8|8355.9|8330.9|8355.9|8330.9|8355.8|8330.8|10
1711686900000|2024-03-29 04:35:00|8355.8|8330.8|8354.5|8329.5|8355.9|8330.9|8354.3|8329.3|24
1711687200000|2024-03-29 04:40:00|8354.4|8329.4|8354.4|8329.4|8354.4|8329.4|8354.4|8329.4|1
1711687500000|2024-03-29 04:45:00|8354.5|8329.5|8354.5|8329.5|8354.5|8329.5|8354.4|8329.4|5
1711687800000|2024-03-29 04:50:00|8354.4|8329.4|8354.7|8329.7|8354.7|8329.7|8354.4|8329.4|5
1711688100000|2024-03-29 04:55:00|8354.6|8329.6|8354.4|8329.4|8354.7|8329.7|8354.4|8329.4|8
1711688400000|2024-03-29 05:00:00|8354.7|8329.7|8355.7|8330.7|8355.7|8330.7|8354.4|8329.4|14
1711688700000|2024-03-29 05:05:00|8355.8|8330.8|8356.5|8331.5|8356.5|8331.5|8355.6|8330.6|5
1711689000000|2024-03-29 05:10:00|8356|8331|8356|8331|8356|8331|8356|8331|1
1711689300000|2024-03-29 05:15:00|8356.2|8331.2|8356.3|8331.3|8356.3|8331.3|8356.2|8331.2|2
1711689600000|2024-03-29 05:20:00|8356.2|8331.2|8356.3|8331.3|8356.3|8331.3|8356.2|8331.2|2
1711689900000|2024-03-29 05:25:00|8356.2|8331.2|8356.3|8331.3|8356.3|8331.3|8356.2|8331.2|2
1711690500000|2024-03-29 05:35:00|8356.2|8331.2|8356.1|8331.1|8356.2|8331.2|8356.1|8331.1|2
1711690800000|2024-03-29 05:40:00|8356.2|8331.2|8356.1|8331.1|8356.2|8331.2|8356.1|8331.1|2
1711691700000|2024-03-29 05:55:00|8356.3|8331.3|8356.1|8331.1|8356.3|8331.3|8356.1|8331.1|9
1711692000000|2024-03-29 06:00:00|8355.9|8330.9|8355.9|8330.9|8355.9|8330.9|8355.8|8330.8|13
1711692600000|2024-03-29 06:10:00|8355.8|8330.8|8355.9|8330.9|8355.9|8330.9|8355.8|8330.8|6
1711692900000|2024-03-29 06:15:00|8355.8|8330.8|8355.8|8330.8|8355.9|8330.9|8355.8|8330.8|5
1711693200000|2024-03-29 06:20:00|8355.9|8330.9|8355.9|8330.9|8355.9|8330.9|8355.8|8330.8|3
1711693500000|2024-03-29 06:25:00|8355.8|8330.8|8355.8|8330.8|8355.8|8330.8|8355.8|8330.8|1
1711693800000|2024-03-29 06:30:00|8351.2|8336.2|8357.1|8332.1|8357.1|8336.2|8351.2|8332|7
1711694400000|2024-03-29 06:40:00|8357|8332|8357|8332|8357|8332|8356.9|8331.9|3
1711695300000|2024-03-29 06:55:00|8357.1|8332.1|8357.8|8332.8|8357.8|8332.8|8357.1|8332.1|5
1711695600000|2024-03-29 07:00:00|8357.2|8332.2|8357.2|8332.2|8357.2|8332.2|8357.2|8332.2|1
1711695900000|2024-03-29 07:05:00|8357|8332|8357|8332|8357.1|8332.1|8357|8332|3
1711696200000|2024-03-29 07:10:00|8357.1|8332.1|8356.9|8331.9|8357.1|8332.1|8356.9|8331.9|3
1711696500000|2024-03-29 07:15:00|8356.8|8331.8|8356.2|8331.2|8356.8|8331.8|8355.7|8330.7|11
1711696800000|2024-03-29 07:20:00|8356.1|8331.1|8356.2|8331.2|8356.2|8331.2|8356.1|8331.1|2
1711697100000|2024-03-29 07:25:00|8356.1|8331.1|8355.9|8330.9|8356.2|8331.2|8355.9|8330.9|5
1711697400000|2024-03-29 07:30:00|8355.8|8330.8|8355.9|8330.9|8355.9|8330.9|8355.8|8330.8|4
1711697700000|2024-03-29 07:35:00|8355.8|8330.8|8355.9|8330.9|8355.9|8330.9|8355.8|8330.8|2
1711698000000|2024-03-29 07:40:00|8355.4|8330.4|8355.4|8330.4|8355.4|8330.4|8355.3|8330.3|3
1711698300000|2024-03-29 07:45:00|8355|8330|8355.4|8330.4|8355.4|8330.4|8355|8330|11
1711698900000|2024-03-29 07:55:00|8355.3|8330.3|8355.4|8330.4|8355.4|8330.4|8355.3|8330.3|2
1711699200000|2024-03-29 08:00:00|8355.3|8330.3|8355.3|8330.3|8355.4|8330.4|8355.3|8330.3|3
1711699800000|2024-03-29 08:10:00|8355.4|8330.4|8355.4|8330.4|8355.4|8330.4|8355.3|8330.3|3
1711700400000|2024-03-29 08:20:00|8355.3|8330.3|8355.3|8330.3|8355.3|8330.3|8355.3|8330.3|1
1711700700000|2024-03-29 08:25:00|8355.4|8330.4|8355.4|8330.4|8355.4|8330.4|8355.4|8330.4|1
1711701000000|2024-03-29 08:30:00|8355.3|8330.3|8355.3|8330.3|8355.3|8330.3|8355.3|8330.3|1
1711701600000|2024-03-29 08:40:00|8355.4|8330.4|8355.4|8330.4|8355.4|8330.4|8355.4|8330.4|1
1711702200000|2024-03-29 08:50:00|8355.3|8330.3|8355.4|8330.4|8355.4|8330.4|8355.3|8330.3|4
1711703400000|2024-03-29 09:10:00|8355.3|8330.3|8355.4|8330.4|8355.4|8330.4|8355.3|8330.3|8
1711703700000|2024-03-29 09:15:00|8355.3|8330.3|8355.3|8330.3|8355.4|8330.4|8355.3|8330.3|9
1711704000000|2024-03-29 09:20:00|8355.4|8330.4|8355.4|8330.4|8355.4|8330.4|8355.3|8330.3|51
1711704300000|2024-03-29 09:25:00|8355.3|8330.3|8355.5|8330.5|8355.5|8330.5|8354.7|8329.7|8
1711704600000|2024-03-29 09:30:00|8355.6|8330.6|8355.5|8330.5|8355.6|8330.6|8355.5|8330.5|10
1711704900000|2024-03-29 09:35:00|8355.6|8330.6|8355.5|8330.5|8355.6|8330.6|8355.5|8330.5|4
1711705500000|2024-03-29 09:45:00|8355.4|8330.4|8355.5|8330.5|8355.5|8330.5|8355.4|8330.4|2
1711706700000|2024-03-29 10:05:00|8355.6|8330.6|8355.5|8330.5|8355.6|8330.6|8355.5|8330.5|4
1711708200000|2024-03-29 10:30:00|8355.3|8330.3|8355.4|8330.4|8355.4|8330.4|8355.3|8330.3|2
1711708500000|2024-03-29 10:35:00|8355.3|8330.3|8355.3|8330.3|8355.3|8330.3|8355.3|8330.3|1
1711708800000|2024-03-29 10:40:00|8355.4|8330.4|8355.4|8330.4|8355.4|8330.4|8355.3|8330.3|3
1711709400000|2024-03-29 10:50:00|8355.3|8330.3|8355.4|8330.4|8355.4|8330.4|8355.3|8330.3|6
1711709700000|2024-03-29 10:55:00|8355.5|8330.5|8355.7|8330.7|8355.7|8330.7|8355.3|8330.3|83
1711710000000|2024-03-29 11:00:00|8355.4|8330.4|8355.7|8330.7|8355.8|8330.8|8355.4|8330.4|18
1711710300000|2024-03-29 11:05:00|8355.8|8330.8|8355.7|8330.7|8355.8|8330.8|8355.7|8330.7|2
1711710600000|2024-03-29 11:10:00|8355.6|8330.6|8355.7|8330.7|8355.7|8330.7|8355.3|8330.3|21
1711710900000|2024-03-29 11:15:00|8355.6|8330.6|8355.7|8330.7|8355.7|8330.7|8355.3|8330.3|10
1711711200000|2024-03-29 11:20:00|8355.3|8330.3|8355.7|8330.7|8355.7|8330.7|8355.3|8330.3|39
1711711500000|2024-03-29 11:25:00|8355.6|8330.6|8355.7|8330.7|8355.7|8330.7|8355.6|8330.6|2
1711711800000|2024-03-29 11:30:00|8356|8331|8355.9|8330.9|8356.1|8331.1|8355.9|8330.9|15
1711713300000|2024-03-29 11:55:00|8356|8331|8356|8331|8356|8331|8355.9|8330.9|5
1711713600000|2024-03-29 12:00:00|8355.9|8330.9|8355.9|8330.9|8356|8331|8355.9|8330.9|3
1711713900000|2024-03-29 12:05:00|8356|8331|8356.6|8331.6|8356.7|8331.7|8355.9|8330.9|9
1711714800000|2024-03-29 12:20:00|8356.9|8331.9|8357.4|8332.4|8357.4|8332.4|8356.9|8331.9|13
1711715100000|2024-03-29 12:25:00|8357.5|8332.5|8356.8|8331.8|8357.5|8332.5|8352.8|8327.8|11
1711715400000|2024-03-29 12:30:00|8357.2|8332.2|8357.2|8332.2|8361.1|8336.1|8356.1|8331.1|13
1711716000000|2024-03-29 12:40:00|8357.3|8332.3|8354.7|8329.7|8357.3|8332.3|8353.8|8328.8|20
1711716300000|2024-03-29 12:45:00|8354.8|8329.8|8354.2|8329.2|8355.1|8330.1|8354.2|8329.2|3
1711716600000|2024-03-29 12:50:00|8354.1|8329.1|8352.6|8327.6|8354.2|8329.2|8352.5|8327.5|5
1711716900000|2024-03-29 12:55:00|8352.5|8327.5|8352.1|8327.1|8352.6|8327.6|8350.1|8325.1|18
1711717200000|2024-03-29 13:00:00|8352.2|8327.2|8351|8326|8352.2|8327.2|8350.9|8325.9|12
1711717500000|2024-03-29 13:05:00|8350.9|8325.9|8350|8325|8351|8326|8349.5|8324.5|35
1711717800000|2024-03-29 13:10:00|8350.2|8325.2|8351.8|8326.8|8351.8|8326.8|8349.9|8324.9|14
1711718400000|2024-03-29 13:20:00|8351.9|8326.9|8351.8|8326.8|8351.9|8326.9|8351.8|8326.8|2
1711718700000|2024-03-29 13:25:00|8351.7|8326.7|8350.2|8325.2|8351.8|8326.8|8350.2|8325.2|3
1711719300000|2024-03-29 13:35:00|8350.1|8325.1|8350.2|8325.2|8350.2|8325.2|8350.1|8325.1|2
1711720200000|2024-03-29 13:50:00|8348.4|8323.4|8348.4|8323.4|8348.4|8323.4|8348.4|8323.4|1
1711721100000|2024-03-29 14:05:00|8348.5|8323.5|8348.4|8323.4|8348.5|8323.5|8348.4|8323.4|6
1711721400000|2024-03-29 14:10:00|8348.5|8323.5|8351.3|8326.3|8351.3|8326.3|8348.4|8323.4|4
1711722000000|2024-03-29 14:20:00|8351.4|8326.4|8351.3|8326.3|8351.4|8326.4|8351.3|8326.3|2
1711722300000|2024-03-29 14:25:00|8350.5|8325.5|8350.4|8325.4|8351.4|8326.4|8350.4|8325.4|8
1711722600000|2024-03-29 14:30:00|8350|8325|8350|8325|8350|8325|8350|8325|1
1711722900000|2024-03-29 14:35:00|8350.1|8325.1|8350|8325|8350.1|8325.1|8349.9|8324.9|4
1711723500000|2024-03-29 14:45:00|8349.9|8324.9|8350|8325|8350|8325|8349.9|8324.9|2
1711723800000|2024-03-29 14:50:00|8347.8|8322.8|8351.5|8326.5|8351.6|8326.6|8347.8|8322.8|8
1711724100000|2024-03-29 14:55:00|8351.6|8326.6|8351.5|8326.5|8351.6|8326.6|8351.5|8326.5|4
1711724400000|2024-03-29 15:00:00|8351.6|8326.6|8351.5|8326.5|8351.6|8326.6|8351.5|8326.5|8
1711725000000|2024-03-29 15:10:00|8351.6|8326.6|8351.5|8326.5|8351.6|8326.6|8351.5|8326.5|4
1711725300000|2024-03-29 15:15:00|8351.6|8326.6|8351.5|8326.5|8351.7|8326.7|8351.5|8326.5|8
1711725600000|2024-03-29 15:20:00|8351.6|8326.6|8351.5|8326.5|8351.6|8326.6|8351.5|8326.5|4
1711725900000|2024-03-29 15:25:00|8351.6|8326.6|8351.5|8326.5|8351.6|8326.6|8351.5|8326.5|4
1711726800000|2024-03-29 15:40:00|8351.7|8326.7|8351.5|8326.5|8351.7|8326.7|8351.4|8326.4|4
1711727100000|2024-03-29 15:45:00|8351.6|8326.6|8351.5|8326.5|8351.6|8326.6|8351.5|8326.5|4
1711727700000|2024-03-29 15:55:00|8351.6|8326.6|8351.5|8326.5|8351.6|8326.6|8351.5|8326.5|8
1711728000000|2024-03-29 16:00:00|8351.6|8326.6|8347.8|8322.8|8351.6|8326.6|8347.7|8322.7|11
1711728300000|2024-03-29 16:05:00|8347.7|8322.7|8349.9|8324.9|8349.9|8324.9|8347.7|8322.7|6
1711728600000|2024-03-29 16:10:00|8349.8|8324.8|8351.2|8326.2|8351.2|8326.2|8349.8|8324.8|16
1711728900000|2024-03-29 16:15:00|8347.8|8322.8|8349.8|8324.8|8349.9|8324.9|8347.8|8322.8|8
1711729500000|2024-03-29 16:25:00|8349.9|8324.9|8349.9|8324.9|8349.9|8324.9|8349.8|8324.8|9
1711729800000|2024-03-29 16:30:00|8349.8|8324.8|8350.3|8325.3|8350.3|8325.3|8349.8|8324.8|16
1711730700000|2024-03-29 16:45:00|8350.2|8325.2|8350.3|8325.3|8350.3|8325.3|8350.2|8325.2|2
1711731000000|2024-03-29 16:50:00|8350.4|8325.4|8350.3|8325.3|8350.4|8325.4|8350.3|8325.3|10
1711731600000|2024-03-29 17:00:00|8349.5|8324.5|8350.3|8325.3|8350.3|8325.3|8349.5|8324.5|2
1711731900000|2024-03-29 17:05:00|8350.2|8325.2|8350.9|8325.9|8351.9|8326.9|8350.2|8325.2|8
1711732500000|2024-03-29 17:15:00|8354.4|8329.4|8378.4|8349.4|8378.4|8349.4|8354.4|8329.4|2
1711732800000|2024-03-29 17:20:00|8369.8|8340.8|8354.7|8329.7|8369.8|8340.8|8354.7|8329.7|5
1711733100000|2024-03-29 17:25:00|8354.8|8329.8|8355|8330|8355.1|8330.1|8354.6|8329.6|31
1711733400000|2024-03-29 17:30:00|8354.9|8329.9|8355|8330|8355.2|8330.2|8354.9|8329.9|16
1711733700000|2024-03-29 17:35:00|8355.1|8330.1|8355|8330|8355.2|8330.2|8354.9|8329.9|40
1711734000000|2024-03-29 17:40:00|8355.1|8330.1|8355|8330|8355.2|8330.2|8354.8|8329.8|50
1711734300000|2024-03-29 17:45:00|8355.1|8330.1|8355|8330|8355.2|8330.2|8354.9|8329.9|88
1711734600000|2024-03-29 17:50:00|8354.9|8329.9|8354.8|8329.8|8354.9|8329.9|8354.8|8329.8|8
1711734900000|2024-03-29 17:55:00|8354.6|8329.6|8354.9|8329.9|8354.9|8329.9|8354.6|8329.6|9
1711736700000|2024-03-29 18:25:00|8354.7|8329.7|8354.7|8329.7|8354.7|8329.7|8354.7|8329.7|1
1711737000000|2024-03-29 18:30:00|8354.6|8329.6|8354.7|8329.7|8354.7|8329.7|8354.6|8329.6|2
1711737600000|2024-03-29 18:40:00|8354.6|8329.6|8354.7|8329.7|8354.9|8329.9|8354.6|8329.6|19
1711737900000|2024-03-29 18:45:00|8354.6|8329.6|8354.9|8329.9|8354.9|8329.9|8354.6|8329.6|3
1711738200000|2024-03-29 18:50:00|8355.1|8330.1|8355.1|8330.1|8355.1|8330.1|8354.7|8329.7|7
1711738500000|2024-03-29 18:55:00|8355|8330|8355|8330|8355.2|8330.2|8354.9|8329.9|23
1711738800000|2024-03-29 19:00:00|8355.1|8330.1|8354.9|8329.9|8355.1|8330.1|8354.9|8329.9|78
1711739100000|2024-03-29 19:05:00|8354.7|8329.7|8354|8329|8355|8330|8353.9|8328.9|31
1711739400000|2024-03-29 19:10:00|8353.9|8328.9|8353.4|8328.4|8355|8330|8353.4|8328.4|19
1711739700000|2024-03-29 19:15:00|8354.8|8329.8|8353.9|8328.9|8355|8330|8353.4|8328.4|15
1711740000000|2024-03-29 19:20:00|8354|8329|8354.9|8329.9|8355|8330|8353.4|8328.4|11
1711740300000|2024-03-29 19:25:00|8355|8330|8353.9|8328.9|8355|8330|8353.4|8328.4|41
1711740600000|2024-03-29 19:30:00|8353.8|8328.8|8352.9|8327.9|8355|8330|8352.9|8327.9|61
1711740900000|2024-03-29 19:35:00|8353|8328|8353.4|8328.4|8354|8329|8352.9|8327.9|31
1711741200000|2024-03-29 19:40:00|8353.5|8328.5|8353.9|8328.9|8355|8330|8353.4|8328.4|42
1711741500000|2024-03-29 19:45:00|8354|8329|8353.9|8328.9|8354|8329|8353.8|8328.8|7
1711741800000|2024-03-29 19:50:00|8354|8329|8353.9|8328.9|8354|8329|8353.9|8328.9|4
1711742100000|2024-03-29 19:55:00|8354.4|8329.4|8365.3|8336.3|8373.9|8344.9|8353.9|8328.9|20
1711933200000|2024-04-01 01:00:00|8374.2|8345.2|8352.9|8327.9|8374.2|8345.2|8352.9|8327.9|14
1711933500000|2024-04-01 01:05:00|8353|8328|8352.9|8327.9|8353|8328|8352.8|8327.8|6
1711933800000|2024-04-01 01:10:00|8355.1|8330.1|8355.1|8330.1|8355.3|8330.3|8355.1|8330.1|57
1711934100000|2024-04-01 01:15:00|8355.2|8330.2|8352.9|8327.9|8355.2|8330.2|8352.8|8327.8|9
1711934400000|2024-04-01 01:20:00|8353|8328|8352.9|8327.9|8353|8328|8352.9|8327.9|2
1711934700000|2024-04-01 01:25:00|8352.4|8327.4|8352.4|8327.4|8352.4|8327.4|8352.4|8327.4|1
1711935600000|2024-04-01 01:40:00|8352.1|8327.1|8351.8|8326.8|8352.5|8327.5|8351.8|8326.8|24
1711935900000|2024-04-01 01:45:00|8351.7|8326.7|8351.8|8326.8|8351.8|8326.8|8351.7|8326.7|2
1711936800000|2024-04-01 02:00:00|8351.7|8326.7|8351.8|8326.8|8351.8|8326.8|8351.7|8326.7|2
1711937100000|2024-04-01 02:05:00|8352.4|8327.4|8352|8327|8352.4|8327.4|8351.7|8326.7|21
1711937400000|2024-04-01 02:10:00|8352.1|8327.1|8352|8327|8352.1|8327.1|8352|8327|2
1711938000000|2024-04-01 02:20:00|8352.1|8327.1|8352.7|8327.7|8352.8|8327.8|8352.1|8327.1|6
1711938300000|2024-04-01 02:25:00|8352.6|8327.6|8352.8|8327.8|8352.9|8327.9|8351.6|8326.6|9
1711938600000|2024-04-01 02:30:00|8351.6|8326.6|8352.7|8327.7|8352.7|8327.7|8351.6|8326.6|2
1711938900000|2024-04-01 02:35:00|8352.6|8327.6|8351.7|8326.7|8352.7|8327.7|8351.7|8326.7|4
1711939200000|2024-04-01 02:40:00|8352.5|8327.5|8351.9|8326.9|8352.6|8327.6|8351.9|8326.9|8
1711939800000|2024-04-01 02:50:00|8351.8|8326.8|8351.9|8326.9|8351.9|8326.9|8351.8|8326.8|2
1711940100000|2024-04-01 02:55:00|8351.8|8326.8|8352|8327|8352.1|8327.1|8351.8|8326.8|4
1711940400000|2024-04-01 03:00:00|8352.1|8327.1|8352|8327|8352.1|8327.1|8352|8327|8
1711940700000|2024-04-01 03:05:00|8352.1|8327.1|8351.8|8326.8|8352.1|8327.1|8351.8|8326.8|4
1711941000000|2024-04-01 03:10:00|8351.7|8326.7|8351.8|8326.8|8351.8|8326.8|8351.7|8326.7|2
1711941300000|2024-04-01 03:15:00|8352|8327|8352.3|8327.3|8352.3|8327.3|8352|8327|6
1711941600000|2024-04-01 03:20:00|8352.4|8327.4|8352.4|8327.4|8352.4|8327.4|8352.3|8327.3|5
1711941900000|2024-04-01 03:25:00|8352.5|8327.5|8352|8327|8352.5|8327.5|8352|8327|8
1711942200000|2024-04-01 03:30:00|8352.1|8327.1|8352|8327|8352.1|8327.1|8352|8327|2
1711942800000|2024-04-01 03:40:00|8352.1|8327.1|8354|8329|8354|8329|8352|8327|8
1711943100000|2024-04-01 03:45:00|8355.1|8330.1|8353.1|8328.1|8355.7|8330.7|8353.1|8328.1|45
1711943400000|2024-04-01 03:50:00|8353.2|8328.2|8354.6|8329.6|8354.7|8329.7|8353.1|8328.1|22
1711943700000|2024-04-01 03:55:00|8355.2|8330.2|8355.4|8330.4|8356.1|8331.1|8355.2|8330.2|11
1711944000000|2024-04-01 04:00:00|8356.9|8331.9|8356.3|8331.3|8356.9|8331.9|8356.3|8331.3|5
1711944300000|2024-04-01 04:05:00|8357|8332|8357|8332|8357|8332|8357|8332|1
1711944600000|2024-04-01 04:10:00|8356.9|8331.9|8357.8|8332.8|8361.3|8336.3|8356.6|8331.6|50
1711944900000|2024-04-01 04:15:00|8358.1|8333.1|8357.9|8332.9|8358.4|8333.4|8357|8332|16
1711945200000|2024-04-01 04:20:00|8358|8333|8358.8|8333.8|8360.2|8335.2|8357.9|8332.9|6
1711945500000|2024-04-01 04:25:00|8358.7|8333.7|8358.2|8333.2|8358.8|8333.8|8357.2|8332.2|11
1711945800000|2024-04-01 04:30:00|8357.9|8332.9|8357.4|8332.4|8357.9|8332.9|8357.3|8332.3|5
1711946100000|2024-04-01 04:35:00|8357.5|8332.5|8357.4|8332.4|8357.5|8332.5|8357.4|8332.4|2
1711946400000|2024-04-01 04:40:00|8357.3|8332.3|8357.5|8332.5|8357.5|8332.5|8357.3|8332.3|7
1711946700000|2024-04-01 04:45:00|8357.4|8332.4|8357.2|8332.2|8359.3|8334.3|8357.1|8332.1|20
1711947000000|2024-04-01 04:50:00|8357.4|8332.4|8357.4|8332.4|8357.5|8332.5|8356.3|8331.3|4
1711947300000|2024-04-01 04:55:00|8357.2|8332.2|8357.2|8332.2|8357.2|8332.2|8357.2|8332.2|1
1711947600000|2024-04-01 05:00:00|8357.8|8332.8|8358.2|8333.2|8358.2|8333.2|8357.8|8332.8|12
1711948200000|2024-04-01 05:10:00|8357.1|8332.1|8360.3|8335.3|8360.3|8335.3|8357|8332|11
1711948500000|2024-04-01 05:15:00|8360.4|8335.4|8360.2|8335.2|8360.5|8335.5|8359.5|8334.5|12
1711948800000|2024-04-01 05:20:00|8359.9|8334.9|8360.1|8335.1|8360.2|8335.2|8359.9|8334.9|7
1711949100000|2024-04-01 05:25:00|8359.9|8334.9|8360.1|8335.1|8360.3|8340.3|8355.3|8334.9|7
1711949700000|2024-04-01 05:35:00|8359.4|8334.4|8359.7|8334.7|8359.7|8334.7|8359.4|8334.4|7
1711950000000|2024-04-01 05:40:00|8359.6|8334.6|8359.4|8334.4|8359.6|8334.6|8359.4|8334.4|3
1711950300000|2024-04-01 05:45:00|8359.5|8334.5|8358.7|8333.7|8359.5|8334.5|8357.7|8332.7|14
1711950600000|2024-04-01 05:50:00|8358.9|8333.9|8357.8|8332.8|8359.5|8334.5|8357.8|8332.8|25
1711950900000|2024-04-01 05:55:00|8357.9|8332.9|8358.3|8333.3|8358.3|8333.3|8357.8|8332.8|9
1711951200000|2024-04-01 06:00:00|8358.2|8333.2|8358.3|8333.3|8358.3|8333.3|8358.2|8333.2|2
1711951500000|2024-04-01 06:05:00|8358.2|8333.2|8358.7|8333.7|8358.7|8338.8|8353.8|8333.2|9
1711951800000|2024-04-01 06:10:00|8358.6|8333.6|8358.5|8333.5|8358.7|8333.7|8358.5|8333.5|6
1711952100000|2024-04-01 06:15:00|8358.6|8333.6|8358.5|8333.5|8358.6|8333.6|8358.5|8333.5|4
1711952400000|2024-04-01 06:20:00|8358.4|8333.4|8357|8332|8358.4|8333.4|8356.4|8331.4|19
1711952700000|2024-04-01 06:25:00|8356.9|8331.9|8357.6|8332.6|8357.6|8332.6|8356.9|8331.9|6
1711953000000|2024-04-01 06:30:00|8357.7|8332.7|8357.6|8332.6|8357.7|8332.7|8357.6|8332.6|2
1711953300000|2024-04-01 06:35:00|8357.5|8332.5|8357.5|8332.5|8357.5|8332.5|8357.5|8332.5|1
1711953600000|2024-04-01 06:40:00|8357.6|8332.6|8358.2|8333.2|8358.6|8333.6|8357.5|8332.5|28
1711953900000|2024-04-01 06:45:00|8358.3|8333.3|8358.2|8333.2|8358.3|8333.3|8358.2|8333.2|2
1711954200000|2024-04-01 06:50:00|8357.9|8332.9|8357.6|8332.6|8357.9|8332.9|8357.4|8332.4|11
1711954500000|2024-04-01 06:55:00|8357.8|8332.8|8357.9|8332.9|8357.9|8332.9|8357.3|8332.3|10
1711954800000|2024-04-01 07:00:00|8358|8333|8358.5|8333.5|8358.6|8333.6|8358|8333|11
1711955100000|2024-04-01 07:05:00|8358.6|8333.6|8358.5|8333.5|8358.6|8333.6|8358.5|8333.5|2
1711956000000|2024-04-01 07:20:00|8358.6|8333.6|8358.4|8333.4|8358.6|8333.6|8358.3|8333.3|8
1711956300000|2024-04-01 07:25:00|8358.5|8333.5|8358.1|8333.1|8358.5|8333.5|8358.1|8333.1|6
1711956600000|2024-04-01 07:30:00|8358.2|8333.2|8358|8333|8358.2|8333.2|8357.6|8332.6|10
1711956900000|2024-04-01 07:35:00|8357.9|8332.9|8358.7|8333.7|8358.7|8333.7|8357.9|8332.9|5
1711957200000|2024-04-01 07:40:00|8358.6|8333.6|8359.5|8334.5|8359.6|8334.6|8358.6|8333.6|15
1711957500000|2024-04-01 07:45:00|8359.4|8334.4|8359.2|8334.2|8359.5|8334.5|8359.2|8334.2|8
1711958100000|2024-04-01 07:55:00|8359.3|8334.3|8359.2|8334.2|8359.5|8334.5|8359.1|8334.1|12
1711958400000|2024-04-01 08:00:00|8359.1|8334.1|8359.6|8334.6|8359.6|8334.6|8359.1|8334.1|5
1711958700000|2024-04-01 08:05:00|8359.8|8334.8|8359.5|8334.5|8359.8|8334.8|8359.4|8334.4|7
1711959000000|2024-04-01 08:10:00|8359.1|8334.1|8359.2|8334.2|8359.2|8334.2|8359.1|8334.1|2
1711959600000|2024-04-01 08:20:00|8359.3|8334.3|8359.5|8334.5|8359.5|8334.5|8359.1|8334.1|14
1711959900000|2024-04-01 08:25:00|8359.4|8334.4|8359.8|8334.8|8359.9|8334.9|8359.4|8334.4|3
1711960200000|2024-04-01 08:30:00|8359.3|8334.3|8359.2|8334.2|8359.3|8334.3|8359.1|8334.1|6
1711960500000|2024-04-01 08:35:00|8359.5|8334.5|8359.3|8334.3|8359.5|8334.5|8359.3|8334.3|2
1711960800000|2024-04-01 08:40:00|8359.8|8334.8|8359.3|8334.3|8359.8|8334.8|8359.2|8334.2|30
1711961100000|2024-04-01 08:45:00|8359.4|8334.4|8359.4|8334.4|8359.4|8334.4|8359.3|8334.3|3
1711961400000|2024-04-01 08:50:00|8359.3|8334.3|8359.3|8334.3|8359.4|8334.4|8359.3|8334.3|9
1711961700000|2024-04-01 08:55:00|8359.4|8334.4|8359.8|8334.8|8360.3|8335.3|8359.3|8334.3|30
1711962000000|2024-04-01 09:00:00|8359.9|8334.9|8359.8|8334.8|8359.9|8334.9|8359.8|8334.8|6
1711962300000|2024-04-01 09:05:00|8359.7|8334.7|8359.4|8334.4|8359.7|8334.7|8359.4|8334.4|4
1711962600000|2024-04-01 09:10:00|8359.5|8334.5|8359.4|8334.4|8359.6|8334.6|8359.4|8334.4|6
1711963200000|2024-04-01 09:20:00|8359.6|8334.6|8358.3|8333.3|8359.7|8334.7|8357.3|8332.3|31
1711963500000|2024-04-01 09:25:00|8358.4|8333.4|8357.7|8332.7|8359.2|8334.2|8356.8|8331.8|21
1711963800000|2024-04-01 09:30:00|8357.8|8332.8|8357.7|8332.7|8357.8|8332.8|8357.7|8332.7|2
1711964100000|2024-04-01 09:35:00|8357.6|8332.6|8357.6|8332.6|8357.6|8332.6|8357.6|8332.6|1
1711964700000|2024-04-01 09:45:00|8357.7|8332.7|8357.6|8332.6|8357.7|8332.7|8357.5|8332.5|6
1711965000000|2024-04-01 09:50:00|8357.7|8332.7|8357.7|8332.7|8357.7|8332.7|8357.6|8332.6|5
1711965300000|2024-04-01 09:55:00|8357.8|8332.8|8357.2|8332.2|8357.8|8332.8|8357.2|8332.2|4
1711965600000|2024-04-01 10:00:00|8357.1|8332.1|8357.2|8332.2|8357.2|8332.2|8356.9|8331.9|6
1711965900000|2024-04-01 10:05:00|8357.4|8332.4|8358.4|8333.4|8358.4|8333.4|8357.1|8332.1|14
1711966200000|2024-04-01 10:10:00|8358.5|8333.5|8358.4|8333.4|8358.6|8338.5|8353.5|8333.4|4
1711966500000|2024-04-01 10:15:00|8358.2|8333.2|8358.2|8333.2|8358.2|8333.2|8358.2|8333.2|1
1711967100000|2024-04-01 10:25:00|8358.3|8333.3|8358.3|8333.3|8358.3|8333.3|8358.3|8333.3|1
1711967400000|2024-04-01 10:30:00|8358.2|8333.2|8358.1|8333.1|8358.3|8338.5|8353.5|8332.9|12
1711967700000|2024-04-01 10:35:00|8358|8333|8358.3|8333.3|8358.3|8333.3|8358|8333|5
1711968000000|2024-04-01 10:40:00|8358.5|8333.5|8358.5|8333.5|8358.5|8333.5|8358.5|8333.5|1
1711968300000|2024-04-01 10:45:00|8358.7|8333.7|8359|8334|8359.1|8334.1|8358.5|8333.5|21
1711968600000|2024-04-01 10:50:00|8358.9|8333.9|8358.8|8333.8|8359|8334|8358.8|8333.8|5
1711968900000|2024-04-01 10:55:00|8358.9|8333.9|8358.8|8333.8|8358.9|8333.9|8358.8|8333.8|2
1711969200000|2024-04-01 11:00:00|8358.9|8333.9|8358.5|8333.5|8358.9|8333.9|8358.5|8333.5|8
1711969500000|2024-04-01 11:05:00|8358.6|8333.6|8358.2|8333.2|8358.6|8333.6|8356.9|8331.9|9
1711969800000|2024-04-01 11:10:00|8358.1|8333.1|8358.3|8333.3|8358.4|8333.4|8358.1|8333.1|4
1711970700000|2024-04-01 11:25:00|8358.4|8333.4|8359.5|8334.5|8359.8|8339.2|8354.1|8333.1|20
1711971000000|2024-04-01 11:30:00|8358.9|8333.9|8358.9|8333.9|8359|8334|8358.9|8333.9|3
1711971300000|2024-04-01 11:35:00|8359|8334|8359.8|8334.8|8359.8|8334.8|8358.9|8333.9|4
1711971900000|2024-04-01 11:45:00|8358.8|8333.8|8358.8|8333.8|8358.8|8333.8|8358.8|8333.8|1
1711972200000|2024-04-01 11:50:00|8358.7|8333.7|8359.1|8334.1|8359.2|8334.2|8358.7|8333.7|16
1711972500000|2024-04-01 11:55:00|8359.3|8334.3|8359.3|8334.3|8359.3|8334.3|8359.1|8334.1|7
1711972800000|2024-04-01 12:00:00|8359.1|8334.1|8358.1|8333.1|8359.1|8334.1|8358.1|8333.1|13
1711973100000|2024-04-01 12:05:00|8358.2|8333.2|8358.1|8333.1|8358.2|8333.2|8357.8|8332.8|3
1711973400000|2024-04-01 12:10:00|8357.9|8332.9|8358.3|8333.3|8358.4|8333.4|8357.9|8332.9|4
1711973700000|2024-04-01 12:15:00|8358.2|8333.2|8358|8333|8358.3|8333.3|8358|8333|9
1711974000000|2024-04-01 12:20:00|8358.1|8333.1|8358|8333|8358.1|8333.1|8358|8333|6
1711974300000|2024-04-01 12:25:00|8358.1|8333.1|8358|8333|8358.1|8333.1|8358|8333|8
1711974900000|2024-04-01 12:35:00|8358.1|8333.1|8357.5|8332.5|8358.1|8333.1|8357.5|8332.5|4
1711975200000|2024-04-01 12:40:00|8357.9|8332.9|8354.5|8329.5|8358.1|8333.1|8354.3|8329.3|13
1711975500000|2024-04-01 12:45:00|8354.4|8329.4|8355.3|8330.3|8355.3|8330.3|8354.3|8329.3|12
1711975800000|2024-04-01 12:50:00|8355.1|8330.1|8355|8330|8355.9|8330.9|8354.8|8329.8|19
1711976100000|2024-04-01 12:55:00|8354.9|8329.9|8354.8|8329.8|8356|8331|8354.8|8329.8|12
1711976400000|2024-04-01 13:00:00|8354.9|8329.9|8356.2|8331.2|8356.2|8331.2|8354.3|8329.3|16
1711976700000|2024-04-01 13:05:00|8355.7|8330.7|8355.7|8330.7|8356.2|8331.2|8355.7|8330.7|3
1711977000000|2024-04-01 13:10:00|8355.9|8330.9|8355.8|8330.8|8355.9|8330.9|8355.8|8330.8|8
1711977300000|2024-04-01 13:15:00|8355.9|8330.9|8355.6|8330.6|8355.9|8330.9|8355.6|8330.6|9
1711977600000|2024-04-01 13:20:00|8356.7|8331.7|8356.3|8331.3|8356.7|8331.7|8356.3|8331.3|12
1711977900000|2024-04-01 13:25:00|8356.6|8331.6|8356.5|8331.5|8356.6|8331.6|8356.3|8331.3|9
1711978200000|2024-04-01 13:30:00|8356.6|8331.6|8356.5|8331.5|8356.6|8331.6|8356.4|8331.4|10
1711978500000|2024-04-01 13:35:00|8356.6|8331.6|8356.5|8331.5|8356.6|8331.6|8356.5|8331.5|4
1711978800000|2024-04-01 13:40:00|8356.6|8331.6|8356.5|8331.5|8356.6|8331.6|8356.5|8331.5|18
1711979100000|2024-04-01 13:45:00|8355.7|8330.7|8355.8|8330.8|8355.8|8330.8|8355.6|8330.6|41
1711979400000|2024-04-01 13:50:00|8355.7|8330.7|8356.4|8331.4|8357.4|8332.4|8355.7|8330.7|36
1711979700000|2024-04-01 13:55:00|8356.5|8331.5|8356.6|8331.6|8356.7|8331.7|8356.4|8331.4|35
1711980000000|2024-04-01 14:00:00|8353.5|8328.5|8354.3|8329.3|8357.3|8332.3|8353.5|8328|62
1711980300000|2024-04-01 14:05:00|8354.2|8329.2|8358|8333|8359.1|8334.1|8354.2|8329.2|21
1711980600000|2024-04-01 14:10:00|8358.1|8333.1|8359.5|8334.5|8361.3|8336.3|8358|8333|43
1711980900000|2024-04-01 14:15:00|8359.4|8334.4|8358.5|8333.5|8359.5|8334.5|8358.1|8333.1|6
1711981200000|2024-04-01 14:20:00|8358.3|8333.3|8358.8|8333.8|8358.8|8333.8|8358.3|8333.3|7
1711981500000|2024-04-01 14:25:00|8359.2|8334.2|8358.8|8333.8|8359.2|8334.2|8358.7|8333.7|14
1711981800000|2024-04-01 14:30:00|8358.7|8333.7|8358.5|8333.5|8360.1|8335.1|8358.4|8333.4|24
1711982100000|2024-04-01 14:35:00|8358.4|8333.4|8362|8337|8362|8337|8358.4|8333.4|10
1711982400000|2024-04-01 14:40:00|8360.6|8335.6|8360.7|8335.7|8362.1|8337.1|8360.6|8335.6|7
1711982700000|2024-04-01 14:45:00|8362|8337|8359.6|8334.6|8362|8337|8359.6|8334.6|15
1711983000000|2024-04-01 14:50:00|8359.5|8334.5|8359.6|8334.6|8359.7|8334.7|8359.5|8334.5|6
1711983300000|2024-04-01 14:55:00|8359.7|8334.7|8359.6|8334.6|8359.9|8339.9|8354.9|8334.4|20
1711983600000|2024-04-01 15:00:00|8359.9|8334.9|8360|8335|8360|8335|8359.5|8334.5|8
1711983900000|2024-04-01 15:05:00|8360.1|8335.1|8360.2|8335.2|8360.3|8335.3|8360|8335|11
1711984200000|2024-04-01 15:10:00|8360.3|8335.3|8360.7|8335.7|8360.8|8335.8|8360.2|8335.2|8
1711984500000|2024-04-01 15:15:00|8360.6|8335.6|8360.3|8335.3|8360.8|8335.8|8360.1|8335.1|26
1711984800000|2024-04-01 15:20:00|8360.2|8335.2|8360.3|8335.3|8360.3|8335.3|8360.2|8335.2|4
1711985100000|2024-04-01 15:25:00|8360.2|8335.2|8360.3|8335.3|8360.3|8335.3|8360.2|8335.2|12
1711985400000|2024-04-01 15:30:00|8360.5|8335.5|8360.5|8335.5|8360.6|8335.6|8360.5|8335.5|5
1711985700000|2024-04-01 15:35:00|8360.4|8335.4|8361|8336|8361.1|8340.7|8355.7|8335.3|12
1711986000000|2024-04-01 15:40:00|8361.2|8336.2|8361|8336|8361.3|8336.3|8360.5|8335.5|12
1711986300000|2024-04-01 15:45:00|8360.9|8335.9|8360.9|8335.9|8361|8336|8360.9|8335.9|7
1711986600000|2024-04-01 15:50:00|8361|8336|8361.1|8336.1|8361.1|8336.1|8361|8336|2
1711986900000|2024-04-01 15:55:00|8361|8336|8360.5|8335.5|8361|8341.2|8355.5|8335.2|7
1711987200000|2024-04-01 16:00:00|8360.3|8335.3|8360.5|8335.5|8360.6|8340.2|8355.2|8335.2|6
1711987500000|2024-04-01 16:05:00|8360.4|8335.4|8355.5|8340.5|8360.4|8340.5|8355.3|8335.2|4
1711987800000|2024-04-01 16:10:00|8360.4|8335.4|8360.5|8335.5|8360.5|8340.3|8355.2|8335.2|10
1711988100000|2024-04-01 16:15:00|8360.6|8335.6|8360.1|8335.1|8360.6|8340.2|8354.8|8334.8|6
1711988400000|2024-04-01 16:20:00|8360.2|8335.2|8360.1|8335.1|8360.2|8339.8|8354.7|8334|19
1711988700000|2024-04-01 16:25:00|8360.2|8335.2|8360.1|8335.1|8360.2|8335.2|8360.1|8335.1|6
1711989000000|2024-04-01 16:30:00|8360.3|8335.3|8360.4|8335.4|8360.4|8335.4|8360.3|8335.3|6
1711989300000|2024-04-01 16:35:00|8360.3|8335.3|8360.4|8335.4|8360.4|8335.4|8360.3|8335.3|2
1711989600000|2024-04-01 16:40:00|8360.3|8335.3|8360.4|8335.4|8360.4|8335.4|8360.1|8335.1|3
1711989900000|2024-04-01 16:45:00|8360.1|8335.1|8360.1|8335.1|8360.1|8335.1|8360.1|8335.1|1
1711990200000|2024-04-01 16:50:00|8360.6|8335.6|8360.1|8335.1|8360.6|8335.6|8359.9|8334.9|5
1711990500000|2024-04-01 16:55:00|8360|8335|8360.1|8335.1|8360.1|8335.1|8360|8335|2
1711990800000|2024-04-01 17:00:00|8359.9|8334.9|8360.1|8335.1|8360.1|8335.1|8359.9|8334.9|3
1711991100000|2024-04-01 17:05:00|8360.4|8335.4|8360.1|8335.1|8360.4|8335.4|8360.1|8335.1|3
1711993500000|2024-04-01 17:45:00|8360.2|8335.2|8361|8336|8361|8336|8360.1|8335.1|6
1711993800000|2024-04-01 17:50:00|8360.9|8335.9|8361|8336|8361|8336|8360.9|8335.9|6
1711994100000|2024-04-01 17:55:00|8360.9|8335.9|8358.9|8333.9|8360.9|8335.9|8358.9|8333.9|4
1711994400000|2024-04-01 18:00:00|8358.1|8333.1|8357.8|8332.8|8358.1|8333.1|8357.7|8332.7|10
1711994700000|2024-04-01 18:05:00|8357.7|8332.7|8357.2|8332.2|8357.8|8332.8|8357.2|8332.2|3
1711995000000|2024-04-01 18:10:00|8357.3|8332.3|8357.2|8332.2|8357.3|8332.3|8357.2|8332.2|8
1711995300000|2024-04-01 18:15:00|8357.3|8332.3|8357.2|8332.2|8357.3|8332.3|8357.2|8332.2|2
1711996200000|2024-04-01 18:30:00|8357.3|8332.3|8357.2|8332.2|8357.3|8332.3|8357.2|8332.2|2
1711996800000|2024-04-01 18:40:00|8357.8|8332.8|8357.8|8332.8|8357.8|8332.8|8357.7|8332.7|3
1711997100000|2024-04-01 18:45:00|8359.1|8334.1|8359.1|8334.1|8359.1|8334.1|8359.1|8334.1|1
1711999500000|2024-04-01 19:25:00|8359.9|8334.9|8359.9|8334.9|8359.9|8334.9|8359.9|8334.9|1
1711999800000|2024-04-01 19:30:00|8359.8|8334.8|8358.8|8333.8|8359.8|8334.8|8358.8|8333.8|9
1712000100000|2024-04-01 19:35:00|8358.9|8333.9|8356.5|8331.5|8358.9|8333.9|8356.5|8331.5|25
1712000400000|2024-04-01 19:40:00|8357.8|8332.8|8358|8333|8359.3|8334.3|8356.8|8331.8|12
1712000700000|2024-04-01 19:45:00|8358.4|8333.4|8357.8|8332.8|8359.3|8334.3|8357.8|8332.8|3
1712019600000|2024-04-02 01:00:00|8354.7|8325.7|8358.3|8333.3|8358.3|8333.3|8354.7|8325.7|2
1712020200000|2024-04-02 01:10:00|8358.7|8333.7|8359.7|8334.7|8359.7|8334.7|8358.6|8333.6|11
1712020500000|2024-04-02 01:15:00|8359.5|8334.5|8357.5|8332.5|8359.7|8334.7|8357.5|8332.5|14
1712020800000|2024-04-02 01:20:00|8357.6|8332.6|8356.5|8331.5|8357.6|8332.6|8354.2|8329.2|19
1712021100000|2024-04-02 01:25:00|8357.5|8332.5|8357.4|8332.4|8357.5|8332.5|8357.4|8332.4|6
1712021400000|2024-04-02 01:30:00|8357.5|8332.5|8357.4|8332.4|8357.5|8332.5|8357.4|8332.4|2
1712021700000|2024-04-02 01:35:00|8357.5|8332.5|8357.3|8332.3|8357.5|8332.5|8357.3|8332.3|3
1712022000000|2024-04-02 01:40:00|8356.3|8331.3|8356|8331|8356.5|8331.5|8354.2|8329.2|60
1712022300000|2024-04-02 01:45:00|8356.1|8331.1|8356|8331|8356.1|8331.1|8355.9|8330.9|12
1712022600000|2024-04-02 01:50:00|8356.1|8331.1|8356.4|8331.4|8356.7|8331.7|8355.5|8330.5|21
1712022900000|2024-04-02 01:55:00|8356.5|8331.5|8356.6|8331.6|8356.7|8331.7|8355.7|8330.7|17
1712023200000|2024-04-02 02:00:00|8356.7|8331.7|8356.5|8331.5|8356.9|8331.9|8355.8|8330.8|112
1712023500000|2024-04-02 02:05:00|8356.6|8331.6|8356.6|8331.6|8357|8332|8355.8|8330.8|107
1712023800000|2024-04-02 02:10:00|8356.7|8331.7|8357|8332|8357.1|8332.1|8355.8|8330.8|109
1712024100000|2024-04-02 02:15:00|8357.2|8332.2|8356.2|8331.2|8357.2|8332.2|8355.8|8330.8|109
1712024400000|2024-04-02 02:20:00|8356.3|8331.3|8357.1|8332.1|8357.2|8332.2|8355.8|8330.8|86
1712024700000|2024-04-02 02:25:00|8357.2|8332.2|8357.7|8332.7|8357.8|8332.8|8355.8|8330.8|48
1712025000000|2024-04-02 02:30:00|8355.8|8330.8|8356.5|8331.5|8357.4|8332.4|8355.8|8330.8|20
1712025300000|2024-04-02 02:35:00|8356.6|8331.6|8357.6|8332.6|8357.6|8332.6|8356.1|8331.1|32
1712025600000|2024-04-02 02:40:00|8357.7|8332.7|8357.3|8332.3|8357.7|8332.7|8357.2|8332.2|10
1712025900000|2024-04-02 02:45:00|8357.2|8332.2|8357.3|8332.3|8357.4|8332.4|8356.4|8331.4|10
1712026200000|2024-04-02 02:50:00|8357.2|8332.2|8356.8|8331.8|8357.7|8332.7|8356.4|8331.4|15
1712026500000|2024-04-02 02:55:00|8356.6|8331.6|8356.4|8331.4|8357.1|8332.1|8356.3|8331.3|34
1712026800000|2024-04-02 03:00:00|8356.5|8331.5|8357.1|8332.1|8357.1|8332.1|8356.4|8331.4|21
1712027100000|2024-04-02 03:05:00|8357.2|8332.2|8357.1|8332.1|8357.2|8332.2|8357.1|8332.1|2
1712027400000|2024-04-02 03:10:00|8357.2|8332.2|8356.9|8331.9|8357.2|8332.2|8356.8|8331.8|6
1712027700000|2024-04-02 03:15:00|8356.8|8331.8|8356.4|8331.4|8357.8|8336.6|8350.9|8330.6|37
1712028000000|2024-04-02 03:20:00|8356.5|8331.5|8351.2|8336.2|8356.6|8336.2|8350.7|8330.3|34
1712028300000|2024-04-02 03:25:00|8355.5|8330.5|8355.3|8330.3|8355.9|8335.8|8350.1|8329.8|34
1712028600000|2024-04-02 03:30:00|8355.2|8330.2|8356.1|8331.1|8356.6|8336.2|8350.6|8330|35
1712028900000|2024-04-02 03:35:00|8356|8331|8351.5|8336.5|8356.7|8336.5|8351.3|8330.9|42
1712029200000|2024-04-02 03:40:00|8351.4|8336.4|8356.4|8331.4|8356.4|8336.5|8351.3|8331.1|18
1712029500000|2024-04-02 03:45:00|8356.3|8331.3|8356.2|8331.2|8356.4|8331.4|8356.2|8331.2|13
1712029800000|2024-04-02 03:50:00|8356.1|8331.1|8356.7|8331.7|8356.8|8336.4|8351.3|8331.1|36
1712030100000|2024-04-02 03:55:00|8356.6|8331.6|8356|8331|8356.6|8336.5|8351.4|8331|28
1712030400000|2024-04-02 04:00:00|8356.1|8331.1|8355.9|8330.9|8356.1|8336|8350.8|8330.8|24
1712030700000|2024-04-02 04:05:00|8355.8|8330.8|8350.4|8335.4|8355.8|8335.4|8350|8329.8|21
1712031000000|2024-04-02 04:10:00|8350.7|8335.7|8355.9|8330.9|8356|8335.9|8350.7|8330.8|18
1712031300000|2024-04-02 04:15:00|8356|8331|8356.1|8331.1|8356.1|8331.1|8355.8|8330.8|29
1712031600000|2024-04-02 04:20:00|8356|8331|8356|8331|8356.3|8331.3|8355.9|8330.9|12
1712031900000|2024-04-02 04:25:00|8356.1|8331.1|8356|8331|8356.1|8336|8350.8|8330.9|13
1712032200000|2024-04-02 04:30:00|8355.9|8330.9|8350.7|8335.7|8356|8336|8350.4|8330.7|19
1712032500000|2024-04-02 04:35:00|8355.9|8330.9|8355.8|8330.8|8356|8335.9|8350.8|8330.8|20
1712032800000|2024-04-02 04:40:00|8355.9|8330.9|8350.8|8335.8|8356|8336|8350.8|8330.8|36
1712033100000|2024-04-02 04:45:00|8355.9|8330.9|8356|8331|8356|8331|8355.6|8330.6|19
1712033400000|2024-04-02 04:50:00|8355.9|8330.9|8356|8331|8356|8331|8355.8|8330.8|13
1712033700000|2024-04-02 04:55:00|8355.9|8330.9|8355.8|8330.8|8356|8331|8355.3|8330.3|32
1712034000000|2024-04-02 05:00:00|8355.7|8330.7|8351|8336|8356.1|8336|8351|8330.7|12
1712034300000|2024-04-02 05:05:00|8356|8331|8355.9|8330.9|8356|8331|8355.9|8330.9|4
1712034600000|2024-04-02 05:10:00|8356|8331|8350.9|8335.9|8356.1|8336.1|8350.6|8330.8|22
1712034900000|2024-04-02 05:15:00|8350.8|8335.8|8355.8|8330.8|8355.8|8335.9|8350.6|8330.6|12
1712035200000|2024-04-02 05:20:00|8350.9|8335.9|8356|8331|8356.1|8336|8350.9|8330.9|11
1712035500000|2024-04-02 05:25:00|8355.9|8330.9|8350.3|8335.3|8355.9|8335.9|8350.2|8330.8|19
1712035800000|2024-04-02 05:30:00|8350.4|8335.4|8350.3|8335.3|8350.4|8335.4|8350.1|8335.1|15
1712036100000|2024-04-02 05:35:00|8350.2|8335.2|8349|8334|8355.1|8335.2|8349|8329.1|17
1712036400000|2024-04-02 05:40:00|8349.2|8334.2|8349.5|8334.5|8354.5|8334.8|8349|8329.4|21
1712036700000|2024-04-02 05:45:00|8349.6|8334.6|8349.6|8334.6|8354.6|8334.6|8349.5|8329.5|8
1712037000000|2024-04-02 05:50:00|8349.5|8334.5|8349.8|8334.8|8349.8|8334.8|8349.5|8334.5|8
1712037300000|2024-04-02 05:55:00|8349.7|8334.7|8349.5|8334.5|8354.5|8334.8|8349.4|8329.5|14
1712037600000|2024-04-02 06:00:00|8349.6|8334.6|8350.1|8335.1|8350.2|8335.2|8349.5|8334.5|17
1712037900000|2024-04-02 06:05:00|8350.3|8335.3|8355.5|8330.5|8356|8336.1|8350.3|8330.5|26
1712038200000|2024-04-02 06:10:00|8350.7|8335.7|8355.4|8330.4|8355.5|8335.8|8350.5|8330.4|16
1712038500000|2024-04-02 06:15:00|8355.5|8330.5|8355.7|8330.7|8356|8335.8|8350.7|8330.5|12
1712038800000|2024-04-02 06:20:00|8350.8|8335.8|8355.9|8330.9|8356|8336.1|8350.8|8330.8|33
1712039100000|2024-04-02 06:25:00|8355.8|8330.8|8355.9|8330.9|8355.9|8330.9|8355.8|8330.8|10
1712039400000|2024-04-02 06:30:00|8350.8|8335.8|8350.9|8335.9|8355.9|8336|8350.8|8330.8|12
1712039700000|2024-04-02 06:35:00|8350.8|8335.8|8355.9|8330.9|8356.5|8335.9|8350.8|8330.9|14
1712040000000|2024-04-02 06:40:00|8356|8331|8356.4|8331.4|8356.6|8336.7|8350.8|8330.8|37
1712040300000|2024-04-02 06:45:00|8351.4|8336.4|8356.3|8331.3|8356.5|8336.5|8351.4|8331.2|30
1712040600000|2024-04-02 06:50:00|8356.2|8331.2|8356.1|8331.1|8356.3|8331.3|8355.8|8330.8|23
1712040900000|2024-04-02 06:55:00|8356.2|8331.2|8356.3|8331.3|8356.4|8331.4|8356.2|8331.2|14
1712041200000|2024-04-02 07:00:00|8356.2|8331.2|8356.4|8331.4|8356.4|8331.4|8356.2|8331.2|5
1712041500000|2024-04-02 07:05:00|8356.5|8331.5|8351.8|8336.8|8356.6|8336.8|8351.7|8331.5|5
1712041800000|2024-04-02 07:10:00|8351.7|8336.7|8351.5|8336.5|8356.8|8336.7|8351.5|8331.8|7
1712042100000|2024-04-02 07:15:00|8351.6|8336.6|8351.8|8336.8|8351.8|8336.8|8351.6|8336.6|5
1712042400000|2024-04-02 07:20:00|8351.7|8336.7|8352.7|8337.7|8357.3|8337.8|8351.7|8332.1|22
1712042700000|2024-04-02 07:25:00|8353|8338|8357|8332|8357.2|8338|8352|8331.9|16
1712043000000|2024-04-02 07:30:00|8357.1|8332.1|8357.6|8332.6|8357.6|8337.6|8352.4|8332|18
1712043300000|2024-04-02 07:35:00|8352.8|8337.8|8352.2|8337.2|8357.5|8337.8|8351.9|8332|24
1712043600000|2024-04-02 07:40:00|8352|8337|8352|8337|8352.2|8337.2|8351.9|8336.9|9
1712043900000|2024-04-02 07:45:00|8351.9|8336.9|8352.3|8337.3|8352.3|8337.3|8351.9|8336.9|4
1712044200000|2024-04-02 07:50:00|8352.2|8337.2|8351.7|8336.7|8352.3|8337.3|8351.7|8336.7|7
1712044500000|2024-04-02 07:55:00|8351.8|8336.8|8352|8337|8356.8|8337|8351.1|8331.8|20
1712044800000|2024-04-02 08:00:00|8352.1|8337.1|8352.1|8337.1|8357.1|8337.4|8351.6|8331.6|29
1712045100000|2024-04-02 08:05:00|8352|8337|8352.1|8337.1|8357.1|8337.1|8351.8|8331.8|18
1712045400000|2024-04-02 08:10:00|8352.2|8337.2|8351.8|8336.8|8352.3|8337.3|8351.7|8336.7|9
1712045700000|2024-04-02 08:15:00|8351.9|8336.9|8351.3|8336.3|8351.9|8336.9|8351.2|8336.2|18
1712046000000|2024-04-02 08:20:00|8351.5|8336.5|8351.5|8336.5|8351.7|8336.7|8351.3|8336.3|27
1712046300000|2024-04-02 08:25:00|8351.4|8336.4|8351.7|8336.7|8351.8|8336.8|8351.4|8336.4|14
1712046600000|2024-04-02 08:30:00|8351.5|8336.5|8351.4|8336.4|8351.5|8336.5|8351.4|8336.4|2
1712046900000|2024-04-02 08:35:00|8351.3|8336.3|8351.6|8336.6|8351.6|8336.6|8351.3|8336.3|13
1712047200000|2024-04-02 08:40:00|8351.3|8336.3|8351.3|8336.3|8351.4|8336.4|8351.2|8336.2|7
1712047500000|2024-04-02 08:45:00|8351.4|8336.4|8351.4|8336.4|8351.4|8336.4|8351.3|8336.3|3
1712047800000|2024-04-02 08:50:00|8351.3|8336.3|8351.5|8336.5|8351.5|8336.5|8351.3|8336.3|11
1712048100000|2024-04-02 08:55:00|8351.6|8336.6|8357|8332|8357.1|8337.1|8351.4|8332|30
1712048400000|2024-04-02 09:00:00|8357.1|8332.1|8357.3|8332.3|8357.5|8337.5|8352.4|8332.1|13
1712048700000|2024-04-02 09:05:00|8357.2|8332.2|8357.1|8332.1|8357.3|8332.3|8357|8332|11
1712049000000|2024-04-02 09:10:00|8357|8332|8357.4|8332.4|8357.4|8337.3|8352.3|8332|6
1712049300000|2024-04-02 09:15:00|8352.3|8337.3|8352.3|8337.3|8357.3|8337.4|8352.3|8332.3|11
1712049600000|2024-04-02 09:20:00|8352.2|8337.2|8357.3|8332.3|8357.3|8337.2|8352.2|8332.2|3
1712049900000|2024-04-02 09:25:00|8357.2|8332.2|8357.3|8332.3|8357.5|8332.5|8357.2|8332.2|14
1712050200000|2024-04-02 09:30:00|8357.4|8332.4|8358.4|8333.4|8358.4|8338|8353|8332.3|85
1712050500000|2024-04-02 09:35:00|8358.3|8333.3|8358.5|8333.5|8358.7|8338.6|8353.2|8333.1|52
1712050800000|2024-04-02 09:40:00|8358.6|8333.6|8359.5|8334.5|8360.3|8340.1|8353.7|8333.6|71
1712051100000|2024-04-02 09:45:00|8359.4|8334.4|8358.3|8333.3|8359.5|8339.5|8353.7|8333.3|47
1712051400000|2024-04-02 09:50:00|8358.2|8333.2|8356.9|8331.9|8358.2|8337.5|8352.5|8331.6|38
1712051700000|2024-04-02 09:55:00|8357|8332|8357.9|8332.9|8358.7|8338.5|8352.9|8331.9|38
1712052000000|2024-04-02 10:00:00|8358.4|8333.4|8354.6|8339.6|8359.8|8339.7|8353.5|8333.3|48
1712052300000|2024-04-02 10:05:00|8360.6|8335.6|8355.7|8340.7|8361.4|8340.7|8354.9|8334.8|35
1712052600000|2024-04-02 10:10:00|8360.8|8335.8|8362.9|8337.9|8363.3|8341.2|8356.2|8335.7|55
1712052900000|2024-04-02 10:15:00|8363|8338|8364.4|8339.4|8364.5|8339.5|8362.3|8337.3|45
1712053200000|2024-04-02 10:20:00|8364.5|8339.5|8363.3|8338.3|8364.5|8339.5|8362.5|8337.5|73
1712053500000|2024-04-02 10:25:00|8363.1|8338.1|8361.4|8336.4|8363.3|8342|8357|8336.4|43
1712053800000|2024-04-02 10:30:00|8361.3|8336.3|8362.4|8337.4|8362.4|8337.4|8361.3|8336.3|34
1712054100000|2024-04-02 10:35:00|8362.3|8337.3|8362.2|8337.2|8362.9|8337.9|8361.9|8336.9|28
1712054400000|2024-04-02 10:40:00|8362.1|8337.1|8361.2|8336.2|8362.2|8337.2|8361.2|8336.2|38
1712054700000|2024-04-02 10:45:00|8361.3|8336.3|8361.5|8336.5|8361.6|8336.6|8361.3|8336.3|7
1712055000000|2024-04-02 10:50:00|8361.4|8336.4|8361.2|8336.2|8361.5|8336.5|8361.1|8336.1|11
1712055300000|2024-04-02 10:55:00|8361.4|8336.4|8361.1|8336.1|8362.1|8337.1|8361.1|8336.1|48
1712055600000|2024-04-02 11:00:00|8361|8336|8356.1|8341.1|8361.2|8341.1|8356|8336|12
1712055900000|2024-04-02 11:05:00|8356|8341|8361.1|8336.1|8361.6|8341.9|8356|8336.1|11
1712056200000|2024-04-02 11:10:00|8356.1|8341.1|8356.1|8341.1|8356.1|8341.1|8356.1|8341.1|1
1712056500000|2024-04-02 11:15:00|8356.2|8341.2|8361.3|8336.3|8361.3|8341.5|8356.1|8336.2|18
1712056800000|2024-04-02 11:20:00|8356.6|8341.6|8356.8|8341.8|8362.1|8342.1|8356.3|8336.3|19
1712057100000|2024-04-02 11:25:00|8356.9|8341.9|8360.3|8335.3|8362.2|8342.1|8356.9|8335.3|23
1712057400000|2024-04-02 11:30:00|8359.5|8334.5|8361|8336|8362.4|8337.4|8359.5|8334.5|19
1712057700000|2024-04-02 11:35:00|8361.1|8336.1|8361|8336|8361.1|8336.1|8361|8336|2
1712058300000|2024-04-02 11:45:00|8361.2|8336.2|8361.2|8336.2|8361.4|8336.4|8361.2|8336.2|3
1712058600000|2024-04-02 11:50:00|8361.1|8336.1|8361|8336|8361.1|8336.1|8361|8336|2
1712058900000|2024-04-02 11:55:00|8360.5|8335.5|8360.1|8335.1|8360.7|8335.7|8360.1|8335.1|7
1712059200000|2024-04-02 12:00:00|8355.1|8340.1|8361.9|8336.9|8361.9|8340.6|8355.1|8335.1|9
1712059500000|2024-04-02 12:05:00|8362|8337|8360.5|8335.5|8362|8340.4|8355.4|8335.2|27
1712059800000|2024-04-02 12:10:00|8360.4|8335.4|8360.8|8335.8|8360.9|8340.6|8355.4|8335.4|18
1712060100000|2024-04-02 12:15:00|8360.9|8335.9|8360.6|8335.6|8361|8336|8360.6|8335.6|4
1712060400000|2024-04-02 12:20:00|8355.6|8340.6|8360.4|8335.4|8360.5|8340.6|8355.5|8335.3|13
1712060700000|2024-04-02 12:25:00|8360.5|8335.5|8360.3|8335.3|8360.6|8335.6|8359.9|8334.9|14
1712061000000|2024-04-02 12:30:00|8360.4|8335.4|8360.5|8335.5|8360.6|8335.6|8360.3|8335.3|10
1712061300000|2024-04-02 12:35:00|8360.6|8335.6|8360.4|8335.4|8360.6|8335.6|8360.3|8335.3|21
1712061600000|2024-04-02 12:40:00|8360.5|8335.5|8360.2|8335.2|8360.6|8335.6|8360.2|8335.2|20
1712061900000|2024-04-02 12:45:00|8360.4|8335.4|8361|8336|8361.4|8341.1|8356|8335.3|17
1712062200000|2024-04-02 12:50:00|8361.1|8336.1|8360.8|8335.8|8361.1|8336.1|8360.8|8335.8|3
1712062500000|2024-04-02 12:55:00|8360.4|8335.4|8355.9|8340.9|8360.8|8340.9|8355.4|8335.3|32
1712062800000|2024-04-02 13:00:00|8355.8|8340.8|8355|8340|8360.4|8340.8|8355|8335.4|4
1712063100000|2024-04-02 13:05:00|8360.3|8335.3|8355.5|8340.5|8360.6|8340.5|8355.5|8335.3|5
1712063400000|2024-04-02 13:10:00|8355.6|8340.6|8360.6|8335.6|8360.7|8340.8|8355.2|8335.1|14
1712063700000|2024-04-02 13:15:00|8360.8|8335.8|8355.6|8340.6|8360.8|8340.8|8355.6|8335.6|10
1712064000000|2024-04-02 13:20:00|8360.5|8335.5|8359|8334|8360.5|8335.5|8359|8334|6
1712064300000|2024-04-02 13:25:00|8359.1|8334.1|8357.7|8332.7|8359.4|8338.4|8352.7|8332.6|33
1712064600000|2024-04-02 13:30:00|8352.9|8337.9|8358|8333|8358.6|8338.5|8352.9|8333|11
1712064900000|2024-04-02 13:35:00|8358.3|8333.3|8358|8333|8358.7|8333.7|8357.8|8332.8|19
1712065200000|2024-04-02 13:40:00|8358.1|8333.1|8357.9|8332.9|8358.1|8333.1|8357.8|8332.8|15
1712065500000|2024-04-02 13:45:00|8357.8|8332.8|8357.9|8332.9|8358|8333|8357.7|8332.7|30
1712065800000|2024-04-02 13:50:00|8358|8333|8357.5|8332.5|8358|8333|8357.4|8332.4|29
1712066100000|2024-04-02 13:55:00|8357.6|8332.6|8357.7|8332.7|8357.9|8332.9|8354.8|8329.8|27
1712066400000|2024-04-02 14:00:00|8360.7|8335.7|8356.1|8331.1|8360.7|8335.7|8356.1|8331.1|32
1712066700000|2024-04-02 14:05:00|8356.2|8331.2|8356.1|8331.1|8356.2|8331.2|8356|8331|10
1712067000000|2024-04-02 14:10:00|8356|8331|8356.4|8331.4|8357|8332|8356|8331|32
1712067300000|2024-04-02 14:15:00|8356.3|8331.3|8356.3|8331.3|8356.5|8331.5|8356.3|8331.3|16
1712067600000|2024-04-02 14:20:00|8356.4|8331.4|8355.3|8330.3|8356.4|8331.4|8354.1|8329.1|42
1712067900000|2024-04-02 14:25:00|8355.4|8330.4|8355.5|8330.5|8355.6|8330.6|8354|8329|37
1712068200000|2024-04-02 14:30:00|8355.4|8330.4|8355.5|8330.5|8355.9|8330.9|8354.7|8329.7|28
1712068500000|2024-04-02 14:35:00|8356|8331|8354.7|8329.7|8356|8331|8354.7|8329.7|5
1712068800000|2024-04-02 14:40:00|8354.8|8329.8|8355.3|8330.3|8355.4|8335|8349.9|8329.8|6
1712069100000|2024-04-02 14:45:00|8355.4|8330.4|8355.8|8330.8|8356.2|8335.6|8350.5|8330.3|9
1712069400000|2024-04-02 14:50:00|8355.6|8330.6|8350|8335|8355.6|8335.6|8350|8330.2|11
1712069700000|2024-04-02 14:55:00|8350.1|8335.1|8350.1|8335.1|8350.1|8335.1|8350|8335|3
1712070000000|2024-04-02 15:00:00|8350|8335|8350|8335|8350|8335|8350|8335|1
1712070300000|2024-04-02 15:05:00|8350.1|8335.1|8355.1|8330.1|8355.1|8335.1|8350|8330.1|3
1712070600000|2024-04-02 15:10:00|8350.1|8335.1|8350.1|8335.1|8355.1|8335.1|8350.1|8330.1|3
1712071500000|2024-04-02 15:25:00|8350|8335|8350.1|8335.1|8350.1|8335.1|8350|8335|2
1712071800000|2024-04-02 15:30:00|8350.4|8335.4|8355.6|8330.6|8355.9|8335.8|8350|8330.4|12
1712072100000|2024-04-02 15:35:00|8355.7|8330.7|8355.7|8330.7|8355.7|8330.7|8355.7|8330.7|1
1712072700000|2024-04-02 15:45:00|8350.9|8335.9|8351.2|8336.2|8351.2|8336.2|8350.9|8335.9|2
1712073000000|2024-04-02 15:50:00|8355.8|8330.8|8355.8|8330.8|8355.8|8330.8|8355.8|8330.8|1
1712073600000|2024-04-02 16:00:00|8350.9|8335.9|8351|8336|8351|8336|8350.9|8335.9|2
1712073900000|2024-04-02 16:05:00|8356|8331|8356.1|8331.1|8356.1|8331.1|8356|8331|2
1712074200000|2024-04-02 16:10:00|8351.3|8336.3|8356.1|8331.1|8356.3|8336.3|8351.3|8331.1|3
1712074800000|2024-04-02 16:20:00|8351.3|8336.3|8351|8336|8356|8336.3|8351|8330.8|6
1712075100000|2024-04-02 16:25:00|8350.9|8335.9|8350.8|8335.8|8351|8336|8350.7|8335.7|5
1712075400000|2024-04-02 16:30:00|8350.7|8335.7|8355.8|8330.8|8355.8|8335.8|8350.7|8330.7|4
1712076000000|2024-04-02 16:40:00|8355.7|8330.7|8355.8|8330.8|8355.8|8330.8|8355.7|8330.7|2
1712076300000|2024-04-02 16:45:00|8355.4|8330.4|8355.3|8330.3|8355.4|8330.4|8355.3|8330.3|2
1712076600000|2024-04-02 16:50:00|8355.5|8330.5|8355.2|8330.2|8355.5|8330.5|8355.2|8330.2|4
1712076900000|2024-04-02 16:55:00|8355.4|8330.4|8355.3|8330.3|8355.4|8330.4|8355.3|8330.3|4
1712077800000|2024-04-02 17:10:00|8350.4|8335.4|8350.4|8335.4|8350.4|8335.4|8350.4|8335.4|1
1712078400000|2024-04-02 17:20:00|8350.5|8335.5|8350.5|8335.5|8350.5|8335.5|8350.5|8335.5|1
1712079000000|2024-04-02 17:30:00|8350.4|8335.4|8350.4|8335.4|8350.4|8335.4|8350.4|8335.4|1
1712079300000|2024-04-02 17:35:00|8350.3|8335.3|8355.4|8330.4|8355.5|8335.3|8350.3|8330.3|5
1712079600000|2024-04-02 17:40:00|8355.5|8330.5|8350.3|8335.3|8355.5|8335.4|8350.3|8330.5|3
1712079900000|2024-04-02 17:45:00|8355.4|8330.4|8355.4|8330.4|8355.4|8330.4|8355.3|8330.3|3
1712080200000|2024-04-02 17:50:00|8355.3|8330.3|8355.3|8330.3|8355.3|8330.3|8355.3|8330.3|1
1712081100000|2024-04-02 18:05:00|8355.2|8330.2|8354.8|8329.8|8355.4|8330.4|8354.5|8329.5|5
1712081400000|2024-04-02 18:10:00|8354.7|8329.7|8354.5|8329.5|8354.8|8329.8|8354.4|8329.4|4
1712083500000|2024-04-02 18:45:00|8354.6|8329.6|8349.5|8334.5|8354.6|8334.6|8349.5|8329.6|4
1712084700000|2024-04-02 19:05:00|8354.5|8329.5|8354.5|8329.5|8354.5|8329.5|8354.5|8329.5|1
1712085000000|2024-04-02 19:10:00|8354.6|8329.6|8349.5|8334.5|8354.6|8334.5|8349.5|8329.5|5
1712085300000|2024-04-02 19:15:00|8349.4|8334.4|8354.8|8329.8|8354.8|8334.5|8349.4|8329.8|3
1712085600000|2024-04-02 19:20:00|8354.9|8329.9|8354.6|8329.6|8354.9|8329.9|8354.6|8329.6|6
1712085900000|2024-04-02 19:25:00|8354.7|8329.7|8354.6|8329.6|8354.7|8329.7|8354.6|8329.6|2
1712086200000|2024-04-02 19:30:00|8354.5|8329.5|8354.5|8329.5|8354.5|8329.5|8354.5|8329.5|1
1712086500000|2024-04-02 19:35:00|8354.6|8329.6|8354.5|8329.5|8354.6|8329.6|8354.5|8329.5|2
1712087100000|2024-04-02 19:45:00|8354.6|8329.6|8354.6|8329.6|8354.6|8329.6|8354.6|8329.6|1
1712087400000|2024-04-02 19:50:00|8354.7|8329.7|8354.8|8329.8|8354.8|8334.7|8349.7|8329.6|4
1712087700000|2024-04-02 19:55:00|8354.9|8329.9|8355|8330|8355.1|8330.1|8354.9|8329.9|6
1712106000000|2024-04-03 01:00:00|8354.9|8329.9|8356.3|8331.3|8356.3|8331.3|8354.9|8329.9|2
1712106300000|2024-04-03 01:05:00|8356.4|8331.4|8356.3|8331.3|8356.4|8331.4|8356.3|8331.3|2
1712106600000|2024-04-03 01:10:00|8356.2|8331.2|8356.2|8331.2|8356.2|8331.2|8356.2|8331.2|1
1712106900000|2024-04-03 01:15:00|8356.3|8331.3|8356.3|8331.3|8356.3|8331.3|8356.3|8331.3|1
1712107200000|2024-04-03 01:20:00|8356.5|8331.5|8356.6|8331.6|8356.6|8331.6|8356.5|8331.5|2
1712107800000|2024-04-03 01:30:00|8356.7|8331.7|8356.5|8331.5|8356.7|8331.7|8356.5|8331.5|3
1712108100000|2024-04-03 01:35:00|8356.6|8331.6|8356.8|8331.8|8356.8|8331.8|8356.6|8331.6|3
1712108700000|2024-04-03 01:45:00|8356.9|8331.9|8357.3|8332.3|8357.3|8332.3|8356.9|8331.9|3
1712109000000|2024-04-03 01:50:00|8356.7|8331.7|8356.7|8331.7|8356.7|8331.7|8356.7|8331.7|1
1712109600000|2024-04-03 02:00:00|8356.3|8331.3|8356.3|8331.3|8356.3|8331.3|8356.3|8331.3|1
1712109900000|2024-04-03 02:05:00|8356.4|8331.4|8355.9|8330.9|8356.4|8331.4|8355.9|8330.9|4
1712110200000|2024-04-03 02:10:00|8356.1|8331.1|8355.7|8330.7|8356.5|8331.5|8355.3|8330.3|10
1712110500000|2024-04-03 02:15:00|8355.8|8330.8|8355.7|8330.7|8357.2|8332.2|8355|8330|38
1712110800000|2024-04-03 02:20:00|8355.8|8330.8|8356.9|8331.9|8357.2|8332.2|8354.6|8329.6|75
1712111100000|2024-04-03 02:25:00|8357.5|8332.5|8356.7|8331.7|8357.5|8332.5|8356.5|8331.5|8
1712111400000|2024-04-03 02:30:00|8356.9|8331.9|8357.3|8332.3|8357.5|8332.5|8356.7|8331.7|6
1712111700000|2024-04-03 02:35:00|8357.4|8332.4|8356.5|8331.5|8358.1|8333.1|8355.9|8330.9|35
1712112000000|2024-04-03 02:40:00|8356.4|8331.4|8356.3|8331.3|8356.8|8331.8|8356.3|8331.3|12
1712112300000|2024-04-03 02:45:00|8356.2|8331.2|8356.2|8331.2|8356.3|8331.3|8356.1|8331.1|5
1712112900000|2024-04-03 02:55:00|8356.1|8331.1|8356.2|8331.2|8356.3|8331.3|8356.1|8331.1|4
1712113200000|2024-04-03 03:00:00|8356.1|8331.1|8354.9|8329.9|8356.6|8331.6|8354.9|8329.9|12
1712113500000|2024-04-03 03:05:00|8354.5|8329.5|8354.9|8329.9|8355|8330|8354.2|8329.2|12
1712113800000|2024-04-03 03:10:00|8355.2|8330.2|8354.9|8329.9|8355.2|8334.6|8349.6|8329.6|6
1712114100000|2024-04-03 03:15:00|8355|8330|8355.5|8330.5|8355.8|8330.8|8354.9|8329.9|16
1712114400000|2024-04-03 03:20:00|8355.6|8330.6|8355|8330|8355.8|8330.8|8355|8330|14
1712114700000|2024-04-03 03:25:00|8355.1|8330.1|8355.6|8330.6|8355.8|8330.8|8355|8330|8
1712115000000|2024-04-03 03:30:00|8355.7|8330.7|8351.5|8336.5|8356.7|8336.6|8351.4|8330.7|61
1712115300000|2024-04-03 03:35:00|8356.4|8331.4|8356.2|8331.2|8357.5|8337.3|8351.1|8331.1|45
1712115600000|2024-04-03 03:40:00|8351.1|8336.1|8352|8337|8357.5|8337.4|8351.1|8331.3|36
1712115900000|2024-04-03 03:45:00|8357.2|8332.2|8353.8|8338.8|8359|8338.8|8352.2|8332.2|40
1712116200000|2024-04-03 03:50:00|8359|8334|8353.8|8338.8|8359.4|8339.4|8353.8|8333.9|29
1712116500000|2024-04-03 03:55:00|8353.9|8338.9|8354.1|8339.1|8354.2|8339.2|8353.8|8338.8|13
1712116800000|2024-04-03 04:00:00|8354.2|8339.2|8354.2|8339.2|8354.4|8339.4|8353.6|8338.6|21
1712117100000|2024-04-03 04:05:00|8354.3|8339.3|8354.3|8339.3|8354.3|8339.3|8354.2|8339.2|7
1712117400000|2024-04-03 04:10:00|8354.2|8339.2|8355|8340|8360.1|8340.1|8354.2|8335|23
1712117700000|2024-04-03 04:15:00|8355.1|8340.1|8354.7|8339.7|8360.2|8340.3|8354.7|8334.8|25
1712118000000|2024-04-03 04:20:00|8354.8|8339.8|8354.4|8339.4|8354.8|8339.8|8354.3|8339.3|16
1712118300000|2024-04-03 04:25:00|8354.5|8339.5|8354.8|8339.8|8354.8|8339.8|8354.2|8339.2|6
1712118600000|2024-04-03 04:30:00|8354.7|8339.7|8355.2|8340.2|8355.2|8340.2|8354.7|8339.7|6
1712118900000|2024-04-03 04:35:00|8355.3|8340.3|8355.3|8340.3|8355.3|8340.3|8355.2|8340.2|3
1712119200000|2024-04-03 04:40:00|8355.2|8340.2|8355.1|8340.1|8360.1|8340.4|8355.1|8335.1|8
1712119500000|2024-04-03 04:45:00|8355.2|8340.2|8355.3|8340.3|8355.3|8340.3|8355.2|8340.2|2
1712119800000|2024-04-03 04:50:00|8355.4|8340.4|8355.2|8340.2|8360.1|8340.4|8355.1|8335.1|11
1712120100000|2024-04-03 04:55:00|8355.3|8340.3|8355.4|8340.4|8360.2|8340.5|8355.2|8335.1|14
1712120400000|2024-04-03 05:00:00|8355.3|8340.3|8355.4|8340.4|8355.4|8340.4|8355.2|8340.2|6
1712120700000|2024-04-03 05:05:00|8355.9|8340.9|8356.1|8341.1|8361|8341.4|8355.9|8335.8|22
1712121000000|2024-04-03 05:10:00|8356.2|8341.2|8355.8|8340.8|8356.3|8341.3|8355.8|8340.8|15
1712121300000|2024-04-03 05:15:00|8355.9|8340.9|8356|8341|8356|8341|8355.8|8340.8|10
1712121600000|2024-04-03 05:20:00|8355.9|8340.9|8361.9|8336.9|8361.9|8342|8355.9|8336.3|29
1712121900000|2024-04-03 05:25:00|8362|8337|8362|8337|8362.9|8343|8356.8|8336.8|57
1712122200000|2024-04-03 05:30:00|8361.9|8336.9|8356.7|8341.7|8361.9|8342.1|8356.5|8336.7|19
1712122500000|2024-04-03 05:35:00|8356.9|8341.9|8357.3|8342.3|8362|8342.3|8356.8|8336.9|18
1712122800000|2024-04-03 05:40:00|8357.4|8342.4|8356.9|8341.9|8363|8342.7|8356.6|8336.9|21
1712123100000|2024-04-03 05:45:00|8357|8342|8357.5|8342.5|8357.7|8342.7|8357|8342|28
1712123400000|2024-04-03 05:50:00|8357.4|8342.4|8363.7|8338.7|8363.7|8344|8357.3|8338.5|45
1712123700000|2024-04-03 05:55:00|8363.6|8338.6|8363.3|8338.3|8363.6|8344.3|8356.9|8336.7|30
1712124000000|2024-04-03 06:00:00|8363.4|8338.4|8357.4|8342.4|8363.4|8343.4|8357.3|8337.6|24
1712124300000|2024-04-03 06:05:00|8357.5|8342.5|8357.5|8342.5|8357.6|8342.6|8357.4|8342.4|7
1712124600000|2024-04-03 06:10:00|8357.6|8342.6|8357.5|8342.5|8362.6|8342.6|8357.4|8337.5|13
1712124900000|2024-04-03 06:15:00|8357.6|8342.6|8358.1|8343.1|8363.1|8343.1|8357.6|8337.8|25
1712125200000|2024-04-03 06:20:00|8358|8343|8357.7|8342.7|8358.1|8343.1|8357.7|8342.7|7
1712125500000|2024-04-03 06:25:00|8357.8|8342.8|8357.9|8342.9|8363.1|8343.2|8357.7|8338.1|32
1712125800000|2024-04-03 06:30:00|8363.1|8338.1|8363.1|8338.1|8363.2|8343.2|8358|8338.1|16
1712126100000|2024-04-03 06:35:00|8363|8338|8358.1|8343.1|8363.1|8343.1|8358|8338|6
1712126400000|2024-04-03 06:40:00|8363.1|8338.1|8363.1|8338.1|8363.2|8343.1|8357.8|8338|15
1712126700000|2024-04-03 06:45:00|8358.1|8343.1|8362.9|8337.9|8363.1|8343.1|8357.9|8337.8|12
1712127000000|2024-04-03 06:50:00|8363|8338|8358|8343|8363.1|8343.1|8358|8338|8
1712127300000|2024-04-03 06:55:00|8363.1|8338.1|8363|8338|8363.3|8343.2|8358.1|8338|11
1712127600000|2024-04-03 07:00:00|8362.9|8337.9|8360|8345|8365.1|8345.1|8357.8|8337.9|46
1712127900000|2024-04-03 07:05:00|8360.1|8345.1|8359.5|8344.5|8365.5|8345.7|8359|8339.8|73
1712128200000|2024-04-03 07:10:00|8359.6|8344.6|8364|8339|8364.7|8344.6|8358.6|8338.9|60
1712128500000|2024-04-03 07:15:00|8364.1|8339.1|8358.8|8343.8|8364.1|8344|8358.8|8338.8|21
1712128800000|2024-04-03 07:20:00|8364.2|8339.2|8364|8339|8364.4|8344.4|8359.2|8339|12
1712129100000|2024-04-03 07:25:00|8358.9|8343.9|8360|8345|8360.1|8345.1|8358.9|8343.9|16
1712129400000|2024-04-03 07:30:00|8360.1|8345.1|8363.7|8338.7|8365|8345.5|8359.5|8338.7|43
1712129700000|2024-04-03 07:35:00|8358.7|8343.7|8358.6|8343.6|8358.7|8343.7|8358.6|8343.6|2
1712130000000|2024-04-03 07:40:00|8358.7|8343.7|8358.9|8343.9|8364.1|8344|8358.7|8339|7
1712130300000|2024-04-03 07:45:00|8359.1|8344.1|8359.4|8344.4|8364.6|8344.6|8359.1|8339.3|13
1712130600000|2024-04-03 07:50:00|8359.5|8344.5|8359.5|8344.5|8359.6|8344.6|8359.4|8344.4|27
1712130900000|2024-04-03 07:55:00|8364.3|8339.3|8364.3|8339.3|8364.5|8344.4|8359.3|8339.2|24
1712131200000|2024-04-03 08:00:00|8364.4|8339.4|8364.4|8339.4|8364.4|8344.5|8359.4|8339.3|12
1712131500000|2024-04-03 08:05:00|8364.3|8339.3|8365.1|8340.1|8366|8346|8359.7|8339.3|43
1712131800000|2024-04-03 08:10:00|8364.5|8339.5|8359.6|8344.6|8364.5|8344.8|8359.3|8339.3|8
1712132100000|2024-04-03 08:15:00|8359.5|8344.5|8359.6|8344.6|8364.6|8344.6|8358.9|8338.9|28
1712132400000|2024-04-03 08:20:00|8364.6|8339.6|8364.5|8339.5|8364.8|8344.8|8359.7|8339.5|8
1712132700000|2024-04-03 08:25:00|8364.6|8339.6|8365.2|8340.2|8365.5|8345.1|8359.5|8339.4|44
1712133000000|2024-04-03 08:30:00|8365.4|8340.4|8365|8340|8365.6|8345.5|8359.3|8339.2|22
1712133300000|2024-04-03 08:35:00|8365.1|8340.1|8359.5|8344.5|8365.2|8344.5|8359.5|8339.5|16
1712133600000|2024-04-03 08:40:00|8364.3|8339.3|8357.8|8342.8|8364.3|8342.9|8357.2|8337.3|41
1712133900000|2024-04-03 08:45:00|8358.1|8343.1|8363|8338|8363.1|8343.3|8357.8|8337.8|24
1712134200000|2024-04-03 08:50:00|8362.8|8337.8|8357.9|8342.9|8362.8|8342.9|8357.7|8337.8|9
1712134500000|2024-04-03 08:55:00|8357.8|8342.8|8357.8|8342.8|8357.8|8342.8|8357.8|8342.8|1
1712134800000|2024-04-03 09:00:00|8357.9|8342.9|8363.7|8338.7|8363.7|8343.5|8357.9|8338.1|12
1712135100000|2024-04-03 09:05:00|8363.8|8338.8|8363.7|8338.7|8363.8|8343.8|8358.5|8338.4|26
1712135400000|2024-04-03 09:10:00|8363.6|8338.6|8363.8|8338.8|8363.9|8338.9|8363.6|8338.6|16
1712135700000|2024-04-03 09:15:00|8364.4|8339.4|8359|8344|8364.4|8344.3|8359|8338.9|16
1712136000000|2024-04-03 09:20:00|8364|8339|8365|8340|8365|8344.4|8359|8339|17
1712136300000|2024-04-03 09:25:00|8365.1|8340.1|8365|8340|8365.1|8340.1|8365|8340|4
1712136600000|2024-04-03 09:30:00|8360.3|8345.3|8365|8340|8367|8346.9|8360.3|8339.6|90
1712136900000|2024-04-03 09:35:00|8364.9|8339.9|8364.9|8339.9|8365.2|8344.9|8359.7|8339.7|14
1712137200000|2024-04-03 09:40:00|8364.8|8339.8|8364.7|8339.7|8365|8340|8364.2|8339.2|21
1712137500000|2024-04-03 09:45:00|8364.9|8339.9|8364.2|8339.2|8364.9|8344.4|8359.3|8339.2|13
1712137800000|2024-04-03 09:50:00|8364.4|8339.4|8359.5|8344.5|8364.7|8344.5|8359.4|8339.1|25
1712138100000|2024-04-03 09:55:00|8365.2|8340.2|8363.9|8338.9|8365.2|8344.9|8359|8338.2|77
1712138400000|2024-04-03 10:00:00|8363.8|8338.8|8361.8|8346.8|8367|8347.2|8359.2|8338.8|35
1712138700000|2024-04-03 10:05:00|8361.9|8346.9|8365.2|8340.2|8366.3|8346.9|8359.8|8339.8|48
1712139000000|2024-04-03 10:10:00|8365.3|8340.3|8365.5|8340.5|8365.5|8340.5|8365.2|8340.2|15
1712139300000|2024-04-03 10:15:00|8365.4|8340.4|8360.3|8345.3|8365.5|8345.4|8360.3|8340.1|37
1712139600000|2024-04-03 10:20:00|8360.4|8345.4|8365.5|8340.5|8365.5|8345.4|8360.3|8340.2|20
1712139900000|2024-04-03 10:25:00|8365.4|8340.4|8360.4|8345.4|8366|8345.7|8360.3|8340.2|21
1712140200000|2024-04-03 10:30:00|8360.3|8345.3|8360.4|8345.4|8360.4|8345.4|8360.2|8345.2|10
1712140500000|2024-04-03 10:35:00|8360.3|8345.3|8360.3|8345.3|8360.5|8345.5|8360.3|8345.3|8
1712140800000|2024-04-03 10:40:00|8360.2|8345.2|8360.4|8345.4|8365.2|8345.4|8360.2|8340.1|16
1712141100000|2024-04-03 10:45:00|8360.6|8345.6|8366.1|8341.1|8366.2|8346.1|8360.6|8341.1|8
1712141400000|2024-04-03 10:50:00|8366.2|8341.2|8365.1|8340.1|8366.3|8345.8|8360.8|8340.1|20
1712141700000|2024-04-03 10:55:00|8365.2|8340.2|8365.2|8340.2|8365.3|8340.3|8365.2|8340.2|3
1712142000000|2024-04-03 11:00:00|8360.3|8345.3|8361|8346|8365.9|8346|8360.2|8340.2|10
1712142300000|2024-04-03 11:05:00|8366.3|8341.3|8366.3|8341.3|8366.9|8347|8360.9|8341.2|33
1712142600000|2024-04-03 11:10:00|8361.4|8346.4|8366.3|8341.3|8366.5|8346.6|8361.4|8341.3|17
1712142900000|2024-04-03 11:15:00|8366.4|8341.4|8366.6|8341.6|8367.8|8342.8|8366.4|8341.4|57
1712143200000|2024-04-03 11:20:00|8366.3|8341.3|8367|8342|8367|8347|8361.6|8341.1|31
1712143500000|2024-04-03 11:25:00|8367.4|8342.4|8367|8342|8368.2|8347.4|8361.9|8341.7|41
1712143800000|2024-04-03 11:30:00|8367.1|8342.1|8367.4|8342.4|8367.8|8342.8|8366.6|8341.6|6
1712144100000|2024-04-03 11:35:00|8367.6|8342.6|8367.1|8342.1|8368|8343|8367|8342|19
1712144400000|2024-04-03 11:40:00|8367|8342|8367.3|8342.3|8367.3|8342.3|8367|8342|2
1712144700000|2024-04-03 11:45:00|8367.9|8342.9|8367.4|8342.4|8368.3|8343.3|8367.4|8342.4|7
1712145000000|2024-04-03 11:50:00|8367.5|8342.5|8367|8342|8367.5|8347|8361.9|8342|5
1712145300000|2024-04-03 11:55:00|8367.6|8342.6|8367.5|8342.5|8367.6|8342.6|8367.5|8342.5|2
1712145600000|2024-04-03 12:00:00|8367.1|8342.1|8367.7|8342.7|8368.4|8347.2|8362|8342.1|10
1712145900000|2024-04-03 12:05:00|8369|8344|8367.7|8342.7|8369.6|8348.8|8363.8|8342.3|44
1712146200000|2024-04-03 12:10:00|8367.6|8342.6|8371.2|8346.2|8371.6|8346.6|8367.6|8342.6|54
1712146500000|2024-04-03 12:15:00|8370.5|8345.5|8370.7|8345.7|8372.4|8347.4|8370.2|8345.2|71
1712146800000|2024-04-03 12:20:00|8370.8|8345.8|8366.2|8351.2|8371.3|8351.3|8365.8|8345.8|49
1712147100000|2024-04-03 12:25:00|8371.1|8346.1|8373.4|8348.4|8373.7|8352.3|8366.3|8346.1|26
1712147400000|2024-04-03 12:30:00|8373.5|8348.5|8372.8|8347.8|8373.6|8352.8|8367.8|8347.5|29
1712147700000|2024-04-03 12:35:00|8372.5|8347.5|8372.6|8347.6|8372.6|8347.6|8372.4|8347.4|13
1712148000000|2024-04-03 12:40:00|8372.5|8347.5|8372.8|8347.8|8372.9|8347.9|8372.4|8347.4|15
1712148300000|2024-04-03 12:45:00|8372.7|8347.7|8373.2|8348.2|8373.3|8348.3|8372.7|8347.7|16
1712148600000|2024-04-03 12:50:00|8373.5|8348.5|8368.1|8353.1|8373.5|8353.5|8368|8347.9|22
1712148900000|2024-04-03 12:55:00|8373.1|8348.1|8367.5|8352.5|8373.1|8352.9|8367.1|8347.5|10
1712149200000|2024-04-03 13:00:00|8367.4|8352.4|8371.6|8346.6|8372.6|8352.4|8366.4|8346.4|11
1712149500000|2024-04-03 13:05:00|8371.5|8346.5|8371.3|8346.3|8371.5|8346.5|8371.3|8346.3|5
1712149800000|2024-04-03 13:10:00|8371.5|8346.5|8371.9|8346.9|8372.3|8347.3|8371.3|8346.3|13
1712150100000|2024-04-03 13:15:00|8372|8347|8372.3|8347.3|8372.3|8347.3|8371.9|8346.9|15
1712150400000|2024-04-03 13:20:00|8367.4|8352.4|8367.3|8352.3|8372.3|8352.4|8367.3|8347.3|4
1712150700000|2024-04-03 13:25:00|8367.5|8352.5|8373|8348|8373|8352.8|8367.3|8347.3|17
1712151000000|2024-04-03 13:30:00|8372.9|8347.9|8373.1|8348.1|8373.8|8348.8|8372.8|8347.8|24
1712151300000|2024-04-03 13:35:00|8373.2|8348.2|8375|8350|8375.1|8353.9|8368.9|8348.2|22
1712151600000|2024-04-03 13:40:00|8375.1|8350.1|8375.6|8350.6|8376|8351|8372.8|8347.8|38
1712151900000|2024-04-03 13:45:00|8375.5|8350.5|8377|8352|8378.3|8357|8371.3|8350|44
1712152200000|2024-04-03 13:50:00|8372.5|8357.5|8377.9|8352.9|8377.9|8357.6|8372.5|8352.5|9
1712152500000|2024-04-03 13:55:00|8377.8|8352.8|8377.5|8352.5|8378.3|8353.3|8377.5|8352.5|16
1712152800000|2024-04-03 14:00:00|8377.6|8352.6|8375.1|8350.1|8377.8|8352.8|8352.4|8323.4|120
1712153100000|2024-04-03 14:05:00|8375|8350|8374.5|8349.5|8375.9|8350.9|8374.4|8349.4|20
1712153400000|2024-04-03 14:10:00|8374.6|8349.6|8374.4|8349.4|8375.8|8354.3|8369.3|8349.1|23
1712153700000|2024-04-03 14:15:00|8374.3|8349.3|8375.1|8350.1|8375.1|8350.1|8374.2|8349.2|14
1712154000000|2024-04-03 14:20:00|8375|8350|8374.3|8349.3|8375|8354.5|8369.5|8349.2|25
1712154300000|2024-04-03 14:25:00|8374.2|8349.2|8375.3|8350.3|8375.6|8350.6|8374.2|8349.2|17
1712154600000|2024-04-03 14:30:00|8375.4|8350.4|8375.8|8350.8|8377.5|8352.5|8375.4|8350.4|27
1712154900000|2024-04-03 14:35:00|8375.7|8350.7|8376.5|8351.5|8376.6|8351.6|8375.6|8350.6|12
1712155200000|2024-04-03 14:40:00|8376.6|8351.6|8370.9|8355.9|8377.2|8356.6|8370.6|8350.6|20
1712155500000|2024-04-03 14:45:00|8371|8356|8370|8355|8376|8356|8370|8350.5|42
1712155800000|2024-04-03 14:50:00|8375|8350|8374.4|8349.4|8375.1|8350.1|8373.8|8348.8|33
1712156100000|2024-04-03 14:55:00|8374.5|8349.5|8367.6|8352.6|8374.5|8352.6|8367.6|8347.7|25
1712156400000|2024-04-03 15:00:00|8372.1|8347.1|8371.9|8346.9|8372.1|8352.2|8367.1|8345.9|15
1712156700000|2024-04-03 15:05:00|8371.8|8346.8|8371.9|8346.9|8371.9|8346.9|8371.7|8346.7|4
1712157000000|2024-04-03 15:10:00|8371.8|8346.8|8373.4|8348.4|8374.4|8349.4|8371.8|8346.8|26
1712157300000|2024-04-03 15:15:00|8373.7|8348.7|8373.4|8348.4|8374.7|8349.7|8372.8|8347.8|8
1712157600000|2024-04-03 15:20:00|8372.5|8347.5|8371.4|8346.4|8372.5|8347.5|8349.8|8320.8|38
1712157900000|2024-04-03 15:25:00|8372.2|8347.2|8371.9|8346.9|8372.7|8347.7|8371.4|8346.4|13
1712158200000|2024-04-03 15:30:00|8372.9|8347.9|8372|8347|8374.5|8349.5|8371.5|8346.5|8
1712158500000|2024-04-03 15:35:00|8367.3|8352.3|8371.5|8346.5|8372.5|8352.3|8367.3|8346.5|7
1712158800000|2024-04-03 15:40:00|8371.4|8346.4|8372|8347|8372|8347|8371.4|8346.4|5
1712159100000|2024-04-03 15:45:00|8372.1|8347.1|8374.8|8349.8|8374.9|8352.7|8367.7|8345.4|16
1712159400000|2024-04-03 15:50:00|8374.9|8349.9|8374.1|8349.1|8375.7|8350.7|8373|8348|15
1712159700000|2024-04-03 15:55:00|8374.2|8349.2|8374.6|8349.6|8374.6|8349.6|8374.2|8349.2|2
1712160000000|2024-04-03 16:00:00|8373.9|8348.9|8373.7|8348.7|8374.5|8353.1|8368.1|8347.7|17
1712160300000|2024-04-03 16:05:00|8374.5|8349.5|8372.3|8347.3|8374.5|8353.5|8368.5|8347.3|8
1712160600000|2024-04-03 16:10:00|8372.5|8347.5|8372.4|8347.4|8372.5|8347.5|8372.4|8347.4|6
1712160900000|2024-04-03 16:15:00|8372.3|8347.3|8372.3|8347.3|8372.3|8347.3|8372.2|8347.2|3
1712161200000|2024-04-03 16:20:00|8372.2|8347.2|8372.7|8347.7|8373.2|8348.2|8372|8347|13
1712161500000|2024-04-03 16:25:00|8372.2|8347.2|8372.6|8347.6|8372.6|8352.5|8367.4|8346.8|39
1712161800000|2024-04-03 16:30:00|8372.7|8347.7|8369.4|8344.4|8372.7|8347.7|8368.7|8343.7|32
1712162100000|2024-04-03 16:35:00|8369.3|8344.3|8368.6|8343.6|8369.5|8349.4|8364.3|8343.5|29
1712162700000|2024-04-03 16:45:00|8368.7|8343.7|8368.5|8343.5|8368.9|8343.9|8368.5|8343.5|4
1712163000000|2024-04-03 16:50:00|8368.9|8343.9|8369.2|8344.2|8369.2|8344.2|8368.9|8343.9|3
1712163300000|2024-04-03 16:55:00|8369.3|8344.3|8369.4|8344.4|8369.7|8344.7|8369.2|8344.2|10
1712163600000|2024-04-03 17:00:00|8369.8|8344.8|8370.8|8345.8|8370.9|8345.9|8369.8|8344.8|6
1712163900000|2024-04-03 17:05:00|8370.9|8345.9|8370.6|8345.6|8370.9|8345.9|8370.6|8345.6|15
1712164200000|2024-04-03 17:10:00|8370.7|8345.7|8370.6|8345.6|8370.7|8345.7|8370.6|8345.6|2
1712165100000|2024-04-03 17:25:00|8369.5|8344.5|8369.6|8344.6|8369.6|8344.6|8369.5|8344.5|4
1712165700000|2024-04-03 17:35:00|8369.1|8344.1|8369.1|8344.1|8369.1|8344.1|8369.1|8344.1|1
1712166000000|2024-04-03 17:40:00|8369.2|8344.2|8369.3|8344.3|8369.3|8344.3|8368.4|8343.4|7
1712166300000|2024-04-03 17:45:00|8369.2|8344.2|8369.3|8344.3|8369.3|8344.3|8369.2|8344.2|2
1712166600000|2024-04-03 17:50:00|8369.8|8344.8|8369.8|8344.8|8369.8|8344.8|8369.3|8344.3|6
1712166900000|2024-04-03 17:55:00|8369.5|8344.5|8369.4|8344.4|8369.5|8344.5|8368.9|8343.9|6
1712167200000|2024-04-03 18:00:00|8369.5|8344.5|8369.5|8344.5|8369.5|8349|8364|8343.9|35
1712167500000|2024-04-03 18:05:00|8369.4|8344.4|8369.4|8344.4|8369.5|8344.5|8369.4|8344.4|7
1712167800000|2024-04-03 18:10:00|8369.5|8344.5|8369.5|8344.5|8369.5|8344.5|8368.9|8343.9|5
1712168100000|2024-04-03 18:15:00|8369.8|8344.8|8368.9|8343.9|8369.8|8344.8|8368.9|8343.9|16
1712168400000|2024-04-03 18:20:00|8369.1|8344.1|8369|8344|8369.1|8344.1|8368.9|8343.9|5
1712168700000|2024-04-03 18:25:00|8363.9|8348.9|8364|8349|8364|8349|8363.9|8348.9|2
1712169000000|2024-04-03 18:30:00|8363.9|8348.9|8369.4|8344.4|8369.4|8348.9|8363.9|8344|4
1712169300000|2024-04-03 18:35:00|8369.5|8344.5|8370.8|8345.8|8370.8|8345.8|8369.4|8344.4|8
1712169600000|2024-04-03 18:40:00|8370.7|8345.7|8370.8|8345.8|8370.8|8345.8|8370.7|8345.7|2
1712169900000|2024-04-03 18:45:00|8370.2|8345.2|8370.2|8345.2|8370.2|8345.2|8370.2|8345.2|1
1712170200000|2024-04-03 18:50:00|8370.1|8345.1|8370.2|8345.2|8370.2|8345.2|8370.1|8345.1|2
1712170500000|2024-04-03 18:55:00|8370.3|8345.3|8370.2|8345.2|8370.3|8345.3|8370.2|8345.2|2
1712171700000|2024-04-03 19:15:00|8370.1|8345.1|8370.2|8345.2|8370.2|8345.2|8369.8|8344.8|26
1712172000000|2024-04-03 19:20:00|8370.1|8345.1|8370.2|8345.2|8370.2|8345.2|8369.7|8344.7|13
1712172300000|2024-04-03 19:25:00|8369.9|8344.9|8370.2|8345.2|8370.2|8345.2|8369.9|8344.9|6
1712172600000|2024-04-03 19:30:00|8370|8345|8370|8345|8370.1|8345.1|8370|8345|3
1712172900000|2024-04-03 19:35:00|8370.2|8345.2|8369.6|8344.6|8370.2|8345.2|8369.6|8344.6|7
1712173200000|2024-04-03 19:40:00|8369.8|8344.8|8369.8|8344.8|8369.8|8344.8|8369.7|8344.7|3
1712173800000|2024-04-03 19:50:00|8369.2|8344.2|8369|8344|8369.2|8344.2|8368.9|8343.9|8
1712174100000|2024-04-03 19:55:00|8368.9|8343.9|8369.5|8344.5|8369.5|8344.5|8368.9|8343.9|10
1712192400000|2024-04-04 01:00:00|8368.7|8343.7|8366.9|8341.9|8368.7|8343.7|8366.9|8341.9|2
1712193000000|2024-04-04 01:10:00|8366.8|8341.8|8366.9|8341.9|8366.9|8341.9|8366.8|8341.8|6
1712193300000|2024-04-04 01:15:00|8366.8|8341.8|8367|8342|8367|8342|8366.8|8341.8|2
1712193900000|2024-04-04 01:25:00|8367.1|8342.1|8369.6|8344.6|8369.6|8344.6|8367.1|8342.1|2
1712194200000|2024-04-04 01:30:00|8369.5|8344.5|8368.7|8343.7|8369.6|8344.6|8368.7|8343.7|4
1712195700000|2024-04-04 01:55:00|8368.6|8343.6|8368.7|8343.7|8368.7|8343.7|8368.6|8343.6|2
1712196000000|2024-04-04 02:00:00|8368.6|8343.6|8368.7|8343.7|8368.7|8343.7|8368.6|8343.6|2
1712196300000|2024-04-04 02:05:00|8368.9|8343.9|8368.4|8343.4|8369.1|8344.1|8368.3|8343.3|11
1712196900000|2024-04-04 02:15:00|8368.3|8343.3|8368.7|8343.7|8368.7|8343.7|8368.3|8343.3|2
1712197200000|2024-04-04 02:20:00|8368.3|8343.3|8368.7|8343.7|8368.7|8343.7|8368.3|8343.3|2
1712197500000|2024-04-04 02:25:00|8368.8|8343.8|8369.2|8344.2|8369.2|8344.2|8368.8|8343.8|4
1712197800000|2024-04-04 02:30:00|8369.3|8344.3|8369.3|8344.3|8369.3|8344.3|8369.2|8344.2|3
1712198100000|2024-04-04 02:35:00|8369.2|8344.2|8369.3|8344.3|8369.4|8344.4|8369.2|8344.2|4
1712198400000|2024-04-04 02:40:00|8369.2|8344.2|8368.8|8343.8|8369.2|8344.2|8368.8|8343.8|2
1712198700000|2024-04-04 02:45:00|8368.7|8343.7|8368.7|8343.7|8368.8|8343.8|8368.7|8343.7|3
1712199000000|2024-04-04 02:50:00|8368.6|8343.6|8368.7|8343.7|8368.7|8343.7|8368.6|8343.6|2
1712199300000|2024-04-04 02:55:00|8368.3|8343.3|8368.4|8343.4|8368.4|8343.4|8368.3|8343.3|6
1712199600000|2024-04-04 03:00:00|8368.3|8343.3|8368.3|8343.3|8368.4|8343.4|8368.3|8343.3|11
1712199900000|2024-04-04 03:05:00|8368.4|8343.4|8368.4|8343.4|8368.4|8343.4|8368.3|8343.3|5
1712200200000|2024-04-04 03:10:00|8368.3|8343.3|8366.4|8341.4|8368.4|8343.4|8366.3|8341.3|10
1712200500000|2024-04-04 03:15:00|8366.5|8341.5|8364.4|8339.4|8366.5|8341.5|8364.4|8339.4|36
1712200800000|2024-04-04 03:20:00|8364.3|8339.3|8364.1|8339.1|8365.8|8340.8|8363.9|8338.9|60
1712201100000|2024-04-04 03:25:00|8364|8339|8362.5|8337.5|8364|8343.8|8357.2|8336.3|99
1712201400000|2024-04-04 03:30:00|8362.6|8337.6|8358.5|8343.5|8363.7|8343.8|8357.8|8337.3|70
1712201700000|2024-04-04 03:35:00|8358.6|8343.6|8359|8344|8364|8344.1|8358.4|8338.3|46
1712202000000|2024-04-04 03:40:00|8358.8|8343.8|8358.9|8343.9|8363.9|8344|8358.8|8338.7|26
1712202300000|2024-04-04 03:45:00|8363.8|8338.8|8358.8|8343.8|8364.1|8343.9|8358.6|8338.8|15
1712202600000|2024-04-04 03:50:00|8359|8344|8363.9|8338.9|8364.2|8344|8358.9|8338.9|14
1712202900000|2024-04-04 03:55:00|8363.8|8338.8|8364.1|8339.1|8364.1|8343.9|8358.9|8338.7|12
1712203200000|2024-04-04 04:00:00|8364.2|8339.2|8364.2|8339.2|8364.3|8339.3|8364.1|8339.1|18
1712203500000|2024-04-04 04:05:00|8359.3|8344.3|8363|8338|8364.2|8344.3|8358.5|8337.8|35
1712203800000|2024-04-04 04:10:00|8362.9|8337.9|8357.9|8342.9|8362.9|8342.9|8357.7|8337.7|8
1712204100000|2024-04-04 04:15:00|8358.3|8343.3|8364.2|8339.2|8364.8|8343.5|8358.2|8338.3|45
1712204400000|2024-04-04 04:20:00|8364.1|8339.1|8364.3|8339.3|8364.3|8339.3|8364.1|8339.1|5
1712204700000|2024-04-04 04:25:00|8364.2|8339.2|8365.1|8340.1|8365.3|8340.3|8364.2|8339.2|17
1712205000000|2024-04-04 04:30:00|8364.8|8339.8|8364.3|8339.3|8364.8|8344.4|8359.2|8339.1|11
1712205300000|2024-04-04 04:35:00|8364.4|8339.4|8364.1|8339.1|8364.4|8344.5|8359.4|8339.1|10
1712205600000|2024-04-04 04:40:00|8364.2|8339.2|8364.2|8339.2|8364.4|8339.4|8364.2|8339.2|5
1712205900000|2024-04-04 04:45:00|8364.3|8339.3|8364.2|8339.2|8364.4|8339.4|8364.2|8339.2|12
1712206200000|2024-04-04 04:50:00|8364.3|8339.3|8364.1|8339.1|8364.3|8339.3|8364.1|8339.1|8
1712206500000|2024-04-04 04:55:00|8364.2|8339.2|8364.1|8339.1|8364.3|8339.3|8364.1|8339.1|8
1712206800000|2024-04-04 05:00:00|8364|8339|8364.2|8339.2|8364.3|8339.3|8364|8339|15
1712207100000|2024-04-04 05:05:00|8364.3|8339.3|8364.4|8339.4|8364.4|8339.4|8364.1|8339.1|11
1712207400000|2024-04-04 05:10:00|8364.5|8339.5|8365.3|8340.3|8365.4|8340.4|8364.5|8339.5|27
1712207700000|2024-04-04 05:15:00|8365.2|8340.2|8364.9|8339.9|8365.2|8340.2|8364.3|8339.3|32
1712208000000|2024-04-04 05:20:00|8365|8340|8365.3|8340.3|8365.3|8340.3|8364.9|8339.9|13
1712208300000|2024-04-04 05:25:00|8365.4|8340.4|8365.3|8340.3|8365.4|8340.4|8365|8340|7
1712208600000|2024-04-04 05:30:00|8365.2|8340.2|8365.3|8340.3|8365.7|8340.7|8365.1|8340.1|53
1712208900000|2024-04-04 05:35:00|8365.2|8340.2|8365.1|8340.1|8365.6|8340.6|8365|8340|14
1712209200000|2024-04-04 05:40:00|8365|8340|8365.7|8340.7|8366|8341|8365|8340|14
1712209500000|2024-04-04 05:45:00|8365.8|8340.8|8365.6|8340.6|8365.9|8340.9|8365.3|8340.3|17
1712209800000|2024-04-04 05:50:00|8365.7|8340.7|8362.7|8337.7|8365.9|8344.9|8358.3|8337.7|89
1712210100000|2024-04-04 05:55:00|8362.9|8337.9|8364|8339|8364.4|8344.3|8356.4|8336.4|101
1712210400000|2024-04-04 06:00:00|8364.1|8339.1|8364|8339|8364.2|8344.1|8359.1|8338.6|24
1712210700000|2024-04-04 06:05:00|8364.1|8339.1|8364.2|8339.2|8364.2|8339.2|8364|8339|4
1712211000000|2024-04-04 06:10:00|8359.3|8344.3|8364.2|8339.2|8365|8344.9|8359.2|8339.2|60
1712211300000|2024-04-04 06:15:00|8359.2|8344.2|8364.9|8339.9|8365.1|8344.4|8359.2|8339.3|40
1712211600000|2024-04-04 06:20:00|8365|8340|8359.3|8344.3|8365|8344.7|8359.3|8339.5|12
1712211900000|2024-04-04 06:25:00|8364.3|8339.3|8364.3|8339.3|8364.3|8339.3|8364.3|8339.3|1
1712212200000|2024-04-04 06:30:00|8359.3|8344.3|8359.3|8344.3|8364.9|8344.5|8359.3|8339.3|15
1712212500000|2024-04-04 06:35:00|8359.2|8344.2|8364.7|8339.7|8364.7|8344.7|8359.2|8339.6|14
1712212800000|2024-04-04 06:40:00|8364.6|8339.6|8364.6|8339.6|8364.8|8344.7|8359.3|8339.4|12
1712213100000|2024-04-04 06:45:00|8364.7|8339.7|8365|8340|8365|8340|8364.7|8339.7|10
1712213400000|2024-04-04 06:50:00|8364.8|8339.8|8366|8341|8366.6|8344.9|8359.8|8339.7|38
1712213700000|2024-04-04 06:55:00|8366.1|8341.1|8365.6|8340.6|8366.1|8341.1|8365.4|8340.4|32
1712214000000|2024-04-04 07:00:00|8365.7|8340.7|8360|8345|8367.3|8347.4|8360|8340.3|52
1712214300000|2024-04-04 07:05:00|8365|8340|8360.6|8345.6|8365.7|8345.7|8360.3|8339.9|38
1712214600000|2024-04-04 07:10:00|8360.7|8345.7|8360.7|8345.7|8360.9|8345.9|8360.7|8345.7|11
1712214900000|2024-04-04 07:15:00|8360.8|8345.8|8360.7|8345.7|8360.8|8345.8|8360.7|8345.7|4
1712215200000|2024-04-04 07:20:00|8360.6|8345.6|8364.8|8339.8|8365.2|8345.6|8360.1|8339.7|18
1712215500000|2024-04-04 07:25:00|8364.9|8339.9|8365|8340|8365.1|8340.1|8364.8|8339.8|35
1712215800000|2024-04-04 07:30:00|8364.9|8339.9|8360|8345|8365|8345.1|8360|8339.7|25
1712216100000|2024-04-04 07:35:00|8364.9|8339.9|8360|8345|8364.9|8345|8359.8|8339.9|9
1712216400000|2024-04-04 07:40:00|8359.9|8344.9|8359.9|8344.9|8364.9|8344.9|8359.8|8339.9|4
1712216700000|2024-04-04 07:45:00|8360|8345|8360|8345|8364.9|8345.1|8359.8|8339.9|12
1712217000000|2024-04-04 07:50:00|8360.1|8345.1|8360.2|8345.2|8360.2|8345.2|8360.1|8345.1|2
1712217300000|2024-04-04 07:55:00|8360.3|8345.3|8360.2|8345.2|8365.4|8345.5|8360.2|8340.3|10
1712217600000|2024-04-04 08:00:00|8360.3|8345.3|8360.3|8345.3|8360.4|8345.4|8360.3|8345.3|3
1712217900000|2024-04-04 08:05:00|8360.4|8345.4|8360.3|8345.3|8360.4|8345.4|8360.1|8345.1|12
1712218200000|2024-04-04 08:10:00|8360.4|8345.4|8360.2|8345.2|8360.4|8345.4|8360.2|8345.2|5
1712218500000|2024-04-04 08:15:00|8360.4|8345.4|8365|8340|8365|8345.4|8360.1|8340|5
1712218800000|2024-04-04 08:20:00|8365.1|8340.1|8360.1|8345.1|8365.1|8345.1|8360|8340.1|5
1712219100000|2024-04-04 08:25:00|8360.2|8345.2|8360.1|8345.1|8360.2|8345.2|8360|8345|6
1712219400000|2024-04-04 08:30:00|8360.2|8345.2|8359.8|8344.8|8364.9|8345.2|8359.8|8339.9|8
1712219700000|2024-04-04 08:35:00|8359.7|8344.7|8359.8|8344.8|8359.8|8344.8|8359.7|8344.7|2
1712220000000|2024-04-04 08:40:00|8360|8345|8360.3|8345.3|8360.3|8345.3|8360|8345|4
1712220300000|2024-04-04 08:45:00|8360.2|8345.2|8360.2|8345.2|8360.3|8345.3|8360|8345|8
1712220900000|2024-04-04 08:55:00|8365.2|8340.2|8360.1|8345.1|8365.2|8345.3|8359.9|8339.9|24
1712221200000|2024-04-04 09:00:00|8365.2|8340.2|8360.4|8345.4|8365.2|8345.4|8360.1|8340.1|11
1712221500000|2024-04-04 09:05:00|8360.3|8345.3|8360.2|8345.2|8365.5|8345.8|8360.2|8340.5|17
1712221800000|2024-04-04 09:10:00|8360.1|8345.1|8360.1|8345.1|8360.1|8345.1|8360.1|8345.1|1
1712222100000|2024-04-04 09:15:00|8360.2|8345.2|8360.4|8345.4|8360.4|8345.4|8360.2|8345.2|7
1712222400000|2024-04-04 09:20:00|8360.5|8345.5|8365.4|8340.4|8365.5|8345.5|8360.4|8340.4|5
1712222700000|2024-04-04 09:25:00|8365.3|8340.3|8365.5|8340.5|8365.5|8340.5|8365.3|8340.3|11
1712223000000|2024-04-04 09:30:00|8360.5|8345.5|8360.4|8345.4|8360.5|8345.5|8360.4|8345.4|2
1712223300000|2024-04-04 09:35:00|8360.5|8345.5|8360.3|8345.3|8360.5|8345.5|8360|8345|11
1712223600000|2024-04-04 09:40:00|8360.1|8345.1|8360.2|8345.2|8360.4|8345.4|8360.1|8345.1|12
1712223900000|2024-04-04 09:45:00|8360.3|8345.3|8365.3|8340.3|8365.3|8345.3|8360|8340.2|10
1712224200000|2024-04-04 09:50:00|8360.2|8345.2|8360.3|8345.3|8360.3|8345.3|8360.2|8345.2|2
1712224500000|2024-04-04 09:55:00|8365.1|8340.1|8364|8339|8365.3|8345.3|8360.3|8338.8|74
1712224800000|2024-04-04 10:00:00|8364.3|8339.3|8358.6|8343.6|8364.5|8344.2|8358.6|8338.7|26
1712225100000|2024-04-04 10:05:00|8358.5|8343.5|8358.7|8343.7|8363.5|8343.7|8358.2|8338.2|20
1712225400000|2024-04-04 10:10:00|8358.3|8343.3|8358.3|8343.3|8363.4|8343.5|8358.2|8338.1|21
1712225700000|2024-04-04 10:15:00|8358.2|8343.2|8358.3|8343.3|8358.3|8343.3|8358.2|8343.2|2
1712226000000|2024-04-04 10:20:00|8363.2|8338.2|8363.1|8338.1|8363.3|8338.3|8363.1|8338.1|10
1712226300000|2024-04-04 10:25:00|8363.2|8338.2|8363.4|8338.4|8363.4|8338.4|8362.9|8337.9|9
1712226600000|2024-04-04 10:30:00|8363.1|8338.1|8363.3|8338.3|8363.4|8338.4|8363.1|8338.1|4
1712226900000|2024-04-04 10:35:00|8363.4|8338.4|8363.4|8338.4|8363.4|8338.4|8363.4|8338.4|1
1712227200000|2024-04-04 10:40:00|8363.2|8338.2|8363.3|8338.3|8363.4|8343.4|8358.3|8338.1|10
1712227500000|2024-04-04 10:45:00|8363.4|8338.4|8363.3|8338.3|8363.4|8338.4|8363.3|8338.3|2
1712227800000|2024-04-04 10:50:00|8363.4|8338.4|8358.5|8343.5|8363.4|8343.5|8358.5|8338.4|2
1712228400000|2024-04-04 11:00:00|8358.6|8343.6|8358.5|8343.5|8364.5|8343.8|8358.5|8338.6|69
1712228700000|2024-04-04 11:05:00|8363.3|8338.3|8363.3|8338.3|8363.3|8338.3|8363.3|8338.3|1
1712229000000|2024-04-04 11:10:00|8363.4|8338.4|8363.3|8338.3|8363.4|8338.4|8363.3|8338.3|2
1712229300000|2024-04-04 11:15:00|8363.4|8338.4|8363.4|8338.4|8363.4|8338.4|8363.4|8338.4|1
1712229600000|2024-04-04 11:20:00|8363.3|8338.3|8363.4|8338.4|8363.4|8338.4|8363.3|8338.3|8
1712229900000|2024-04-04 11:25:00|8363.3|8338.3|8363|8338|8364.5|8343.9|8358.5|8338|42
1712230200000|2024-04-04 11:30:00|8363.1|8338.1|8362.9|8337.9|8363.1|8338.1|8362.1|8337.1|16
1712230500000|2024-04-04 11:35:00|8362.5|8337.5|8361.8|8336.8|8362.5|8337.5|8361.7|8336.7|16
1712230800000|2024-04-04 11:40:00|8361.7|8336.7|8358.7|8333.7|8361.9|8336.9|8358.1|8333.1|29
1712231100000|2024-04-04 11:45:00|8358.6|8333.6|8358.2|8333.2|8358.6|8333.6|8355.6|8330.6|18
1712231400000|2024-04-04 11:50:00|8358.3|8333.3|8359.5|8334.5|8364.8|8339.8|8358.3|8333.3|77
1712231700000|2024-04-04 11:55:00|8359.4|8334.4|8359.8|8334.8|8359.9|8334.9|8359.4|8334.4|8
1712232000000|2024-04-04 12:00:00|8359.9|8334.9|8359.9|8334.9|8360|8335|8359.9|8334.9|7
1712232300000|2024-04-04 12:05:00|8360.1|8335.1|8360.8|8335.8|8362.4|8337.4|8360.1|8335.1|28
1712232600000|2024-04-04 12:10:00|8360.7|8335.7|8361.8|8336.8|8361.8|8336.8|8360.7|8335.7|7
1712232900000|2024-04-04 12:15:00|8361.9|8336.9|8362.8|8337.8|8366.9|8341.9|8361.9|8336.9|36
1712233200000|2024-04-04 12:20:00|8362.7|8337.7|8363.4|8338.4|8363.7|8338.7|8362.7|8337.7|26
1712233500000|2024-04-04 12:25:00|8364.1|8339.1|8365.1|8340.1|8366.3|8341.3|8363.5|8338.5|27
1712233800000|2024-04-04 12:30:00|8365|8340|8364.8|8339.8|8366.5|8341.5|8364.8|8339.8|28
1712234100000|2024-04-04 12:35:00|8364.9|8339.9|8363.5|8338.5|8364.9|8344.8|8359.7|8334.7|10
1712234400000|2024-04-04 12:40:00|8363.4|8338.4|8362.5|8337.5|8363.5|8338.5|8362.5|8337.5|9
1712234700000|2024-04-04 12:45:00|8362.9|8337.9|8361.9|8336.9|8363|8338|8360.8|8335.8|29
1712235000000|2024-04-04 12:50:00|8361.8|8336.8|8356.3|8341.3|8361.9|8341.3|8356.2|8335.1|18
1712235300000|2024-04-04 12:55:00|8361.4|8336.4|8361.4|8336.4|8361.4|8336.4|8361.4|8336.4|1
1712235600000|2024-04-04 13:00:00|8356.2|8341.2|8360.1|8335.1|8360.3|8341.5|8356.1|8335.1|5
1712235900000|2024-04-04 13:05:00|8360|8335|8360.1|8335.1|8360.1|8335.1|8360|8335|2
1712236200000|2024-04-04 13:10:00|8360.3|8335.3|8360.1|8335.1|8360.3|8335.3|8360|8335|23
1712236500000|2024-04-04 13:15:00|8357.7|8332.7|8359.5|8334.5|8359.7|8334.7|8357.7|8332.7|13
1712236800000|2024-04-04 13:20:00|8359.4|8334.4|8359.9|8334.9|8360.4|8335.4|8359.4|8334.4|6
1712237100000|2024-04-04 13:25:00|8360|8335|8360.5|8335.5|8360.7|8335.7|8360|8335|9
1712237400000|2024-04-04 13:30:00|8361|8336|8361.1|8336.1|8361.2|8336.2|8360.6|8335.6|17
1712237700000|2024-04-04 13:35:00|8360.9|8335.9|8359.7|8334.7|8360.9|8335.9|8359.7|8334.7|7
1712238600000|2024-04-04 13:50:00|8359.9|8334.9|8359.7|8334.7|8359.9|8334.9|8359.7|8334.7|2
1712238900000|2024-04-04 13:55:00|8359.6|8334.6|8359.2|8334.2|8359.8|8334.8|8359.2|8334.2|12
1712239200000|2024-04-04 14:00:00|8359.4|8334.4|8356.6|8331.6|8359.4|8334.4|8356.5|8331.5|23
1712239500000|2024-04-04 14:05:00|8356.5|8331.5|8358.3|8333.3|8358.3|8333.3|8356.4|8331.4|6
1712239800000|2024-04-04 14:10:00|8352.9|8337.9|8352.9|8337.9|8352.9|8337.9|8352.9|8337.9|1
1712240100000|2024-04-04 14:15:00|8353|8338|8357.8|8332.8|8358.5|8338|8352.8|8332.8|7
1712240400000|2024-04-04 14:20:00|8358.2|8333.2|8358|8333|8358.8|8338|8353|8332.9|12
1712240700000|2024-04-04 14:25:00|8357.5|8332.5|8356.9|8331.9|8357.6|8332.6|8356.8|8331.8|11
1712241000000|2024-04-04 14:30:00|8357|8332|8357.2|8332.2|8357.2|8337.2|8352.1|8332|4
1712241300000|2024-04-04 14:35:00|8356.8|8331.8|8351.9|8336.9|8357.4|8336.9|8351.9|8331.5|8
1712241600000|2024-04-04 14:40:00|8357.2|8332.2|8357.1|8332.1|8357.6|8332.6|8357|8332|13
1712241900000|2024-04-04 14:45:00|8352.2|8337.2|8357.6|8332.6|8357.6|8337.3|8352.2|8332.1|7
1712242200000|2024-04-04 14:50:00|8358.1|8333.1|8357.1|8332.1|8358.1|8333.1|8356.9|8331.9|6
1712242500000|2024-04-04 14:55:00|8357.8|8332.8|8357.9|8332.9|8358.1|8333.1|8357.8|8332.8|4
1712242800000|2024-04-04 15:00:00|8358.1|8333.1|8358.9|8333.9|8358.9|8333.9|8358.1|8333.1|2
1712243100000|2024-04-04 15:05:00|8359|8334|8359.1|8334.1|8359.1|8334.1|8358.9|8333.9|4
1712243400000|2024-04-04 15:10:00|8359|8334|8359.4|8334.4|8359.4|8334.4|8359|8334|2
1712243700000|2024-04-04 15:15:00|8359.5|8334.5|8359.5|8334.5|8359.5|8334.5|8359.5|8334.5|1
1712244000000|2024-04-04 15:20:00|8359.4|8334.4|8359.4|8334.4|8359.4|8334.4|8359.4|8334.4|1
1712244300000|2024-04-04 15:25:00|8358.6|8333.6|8359.3|8334.3|8359.3|8334.3|8358.6|8333.6|2
1712244900000|2024-04-04 15:35:00|8357.8|8332.8|8352.8|8337.8|8358.4|8337.8|8352.8|8332.8|11
1712245200000|2024-04-04 15:40:00|8352.7|8337.7|8352.3|8337.3|8357.9|8337.7|8352.3|8332.8|4
1712245500000|2024-04-04 15:45:00|8352.2|8337.2|8352.1|8337.1|8357.6|8337.2|8352.1|8332.5|4
1712245800000|2024-04-04 15:50:00|8356.9|8331.9|8357.5|8332.5|8357.6|8337.1|8351.8|8331.9|14
1712246100000|2024-04-04 15:55:00|8357.6|8332.6|8357.5|8332.5|8357.6|8332.6|8357.5|8332.5|2
1712246400000|2024-04-04 16:00:00|8357.8|8332.8|8357.8|8332.8|8358.2|8333.2|8357.8|8332.8|3
1712246700000|2024-04-04 16:05:00|8352.5|8337.5|8352.5|8337.5|8352.5|8337.5|8352.5|8337.5|1
1712247300000|2024-04-04 16:15:00|8357.6|8332.6|8357.4|8332.4|8357.6|8332.6|8357.3|8332.3|4
1712247600000|2024-04-04 16:20:00|8356.9|8331.9|8356.9|8331.9|8356.9|8331.9|8356.9|8331.9|1
1712247900000|2024-04-04 16:25:00|8356.8|8331.8|8356.7|8331.7|8356.8|8331.8|8356.7|8331.7|2
1712248500000|2024-04-04 16:35:00|8356.5|8331.5|8357.3|8332.3|8357.5|8332.5|8356.5|8331.5|6
1712248800000|2024-04-04 16:40:00|8357.4|8332.4|8356.8|8331.8|8357.4|8332.4|8356.8|8331.8|10
1712249700000|2024-04-04 16:55:00|8356.9|8331.9|8356.9|8331.9|8356.9|8331.9|8356.9|8331.9|1
1712250000000|2024-04-04 17:00:00|8356.7|8331.7|8356|8331|8356.9|8331.9|8356|8331|10
1712250300000|2024-04-04 17:05:00|8355.9|8330.9|8356.1|8331.1|8356.1|8331.1|8355.9|8330.9|5
1712250600000|2024-04-04 17:10:00|8356|8331|8355.5|8330.5|8356.3|8331.3|8355.5|8330.5|9
1712251200000|2024-04-04 17:20:00|8355.6|8330.6|8355.3|8330.3|8355.6|8330.6|8355.3|8330.3|6
1712251500000|2024-04-04 17:25:00|8355.4|8330.4|8355.5|8330.5|8355.5|8330.5|8355.4|8330.4|4
1712251800000|2024-04-04 17:30:00|8355.4|8330.4|8355.5|8330.5|8355.5|8330.5|8355.4|8330.4|2
1712252100000|2024-04-04 17:35:00|8355.3|8330.3|8355.4|8330.4|8355.4|8330.4|8355.3|8330.3|2
1712252400000|2024-04-04 17:40:00|8355.2|8330.2|8355.2|8330.2|8355.2|8330.2|8355.1|8330.1|5
1712252700000|2024-04-04 17:45:00|8355|8330|8350.9|8325.9|8355|8330|8349.5|8324.5|14
1712253000000|2024-04-04 17:50:00|8350.8|8325.8|8353.2|8328.2|8353.3|8328.3|8350.8|8325.8|10
1712253300000|2024-04-04 17:55:00|8353.3|8328.3|8353.3|8328.3|8353.3|8328.3|8353.3|8328.3|1
1712253600000|2024-04-04 18:00:00|8352.5|8327.5|8353.9|8328.9|8354.5|8329.5|8352.5|8327.5|10
1712253900000|2024-04-04 18:05:00|8354.4|8329.4|8354.7|8329.7|8354.8|8329.8|8353.9|8328.9|12
1712254200000|2024-04-04 18:10:00|8356.3|8331.3|8355.1|8330.1|8356.3|8331.3|8355.1|8330.1|13
1712254500000|2024-04-04 18:15:00|8355|8330|8355.3|8330.3|8355.3|8330.3|8355|8330|3
1712255100000|2024-04-04 18:25:00|8355.2|8330.2|8355.8|8330.8|8355.8|8330.8|8355.2|8330.2|3
1712255400000|2024-04-04 18:30:00|8356|8331|8356.8|8331.8|8356.9|8331.9|8356|8331|12
1712255700000|2024-04-04 18:35:00|8356.7|8331.7|8356.8|8331.8|8356.8|8331.8|8356.7|8331.7|2
1712256000000|2024-04-04 18:40:00|8356.9|8331.9|8357.4|8332.4|8357.4|8332.4|8356.9|8331.9|4
1712256300000|2024-04-04 18:45:00|8357.3|8332.3|8357.4|8332.4|8357.4|8332.4|8357.3|8332.3|2
1712256900000|2024-04-04 18:55:00|8357.5|8332.5|8357.8|8332.8|8357.9|8332.9|8357.5|8332.5|7
1712257200000|2024-04-04 19:00:00|8357.9|8332.9|8360.2|8335.2|8360.2|8335.2|8357.7|8332.7|19
1712257500000|2024-04-04 19:05:00|8359.8|8334.8|8360.8|8335.8|8360.8|8335.8|8359.6|8334.6|16
1712257800000|2024-04-04 19:10:00|8360.9|8335.9|8360.9|8335.9|8361.2|8336.2|8360.8|8335.8|11
1712258100000|2024-04-04 19:15:00|8360.8|8335.8|8361|8336|8361.2|8336.2|8360.8|8335.8|11
1712258400000|2024-04-04 19:20:00|8361.1|8336.1|8362.5|8337.5|8363|8338|8361|8336|21
1712258700000|2024-04-04 19:25:00|8362.8|8337.8|8364.3|8339.3|8364.5|8339.5|8362.8|8337.8|22
1712259000000|2024-04-04 19:30:00|8365.6|8340.6|8365.9|8340.9|8365.9|8340.9|8365.4|8340.4|14
1712259300000|2024-04-04 19:35:00|8365.8|8340.8|8364.5|8339.5|8365.8|8340.8|8364.5|8339.5|19
1712259600000|2024-04-04 19:40:00|8363.8|8338.8|8366.8|8341.8|8366.9|8341.9|8363.6|8338.6|11
1712259900000|2024-04-04 19:45:00|8366.7|8341.7|8367|8342|8367|8342|8366.5|8341.5|10
1712260500000|2024-04-04 19:55:00|8366.9|8341.9|8367|8342|8367.6|8342.6|8366.9|8341.9|6
1712278800000|2024-04-05 01:00:00|8367.2|8342.2|8362.5|8337.5|8367.2|8342.2|8362.5|8337.5|2
1712279100000|2024-04-05 01:05:00|8362.6|8337.6|8362.4|8337.4|8362.6|8337.6|8362.3|8337.3|5
1712279400000|2024-04-05 01:10:00|8362.3|8337.3|8362.4|8337.4|8362.4|8337.4|8362.3|8337.3|2
1712279700000|2024-04-05 01:15:00|8362.5|8337.5|8362.5|8337.5|8362.5|8337.5|8362.5|8337.5|1
1712280000000|2024-04-05 01:20:00|8363.6|8338.6|8363.4|8338.4|8363.6|8338.6|8363.3|8338.3|14
1712280300000|2024-04-05 01:25:00|8363.3|8338.3|8364|8339|8364|8339|8363.3|8338.3|6
1712280600000|2024-04-05 01:30:00|8363.9|8338.9|8366|8341|8366.2|8341.2|8363.9|8338.9|11
1712281200000|2024-04-05 01:40:00|8366.1|8341.1|8366.2|8341.2|8366.2|8341.2|8366.1|8341.1|4
1712281500000|2024-04-05 01:45:00|8366.1|8341.1|8366.2|8341.2|8366.2|8341.2|8366.1|8341.1|2
1712281800000|2024-04-05 01:50:00|8366.7|8341.7|8367.1|8342.1|8367.8|8342.8|8365.7|8340.7|16
1712282100000|2024-04-05 01:55:00|8367.3|8342.3|8367|8342|8368|8343|8367|8342|10
1712282400000|2024-04-05 02:00:00|8367.1|8342.1|8365.6|8340.6|8367.1|8342.1|8365.6|8340.6|3
1712282700000|2024-04-05 02:05:00|8365.8|8340.8|8365.8|8340.8|8367.1|8346.6|8361.6|8340.7|14
1712283000000|2024-04-05 02:10:00|8367|8342|8365.9|8340.9|8367.1|8342.1|8365.8|8340.8|16
1712283300000|2024-04-05 02:15:00|8365.8|8340.8|8366.1|8341.1|8366.1|8341.1|8365.5|8340.5|19
1712283600000|2024-04-05 02:20:00|8365.9|8340.9|8366|8341|8366.2|8341.2|8365.8|8340.8|6
1712284200000|2024-04-05 02:30:00|8367|8342|8367|8342|8368.4|8343.4|8366|8341|22
1712284500000|2024-04-05 02:35:00|8367.2|8342.2|8366.7|8341.7|8367.2|8342.2|8366.5|8341.5|16
1712284800000|2024-04-05 02:40:00|8366.8|8341.8|8366.9|8341.9|8367.2|8342.2|8366.7|8341.7|13
1712285400000|2024-04-05 02:50:00|8366.8|8341.8|8366|8341|8366.8|8341.8|8366|8341|6
1712285700000|2024-04-05 02:55:00|8366.2|8341.2|8366|8341|8366.2|8341.2|8365.8|8340.8|10
1712286000000|2024-04-05 03:00:00|8366.2|8341.2|8366|8341|8366.5|8341.5|8365.9|8340.9|17
1712286300000|2024-04-05 03:05:00|8365.9|8340.9|8366.1|8341.1|8366.2|8341.2|8365.9|8340.9|9
1712286600000|2024-04-05 03:10:00|8366.2|8341.2|8365.9|8340.9|8366.2|8341.2|8365.9|8340.9|10
1712286900000|2024-04-05 03:15:00|8366|8341|8365.7|8340.7|8366|8341|8365.6|8340.6|18
1712287200000|2024-04-05 03:20:00|8365.6|8340.6|8359.2|8344.2|8365.7|8344.6|8359.1|8339.2|22
1712287500000|2024-04-05 03:25:00|8364.3|8339.3|8363.9|8338.9|8365|8340|8363.3|8338.3|80
1712287800000|2024-04-05 03:30:00|8363.8|8338.8|8363.4|8338.4|8364|8343.4|8358.3|8338.2|38
1712288100000|2024-04-05 03:35:00|8363.5|8338.5|8363.7|8338.7|8364.3|8344.1|8358.5|8338.3|37
1712288400000|2024-04-05 03:40:00|8363.6|8338.6|8363.5|8338.5|8363.7|8338.7|8363.3|8338.3|20
1712288700000|2024-04-05 03:45:00|8363.4|8338.4|8362.8|8337.8|8364.1|8344.1|8358.1|8337.8|66
1712289000000|2024-04-05 03:50:00|8363|8338|8357.3|8342.3|8363.3|8343.3|8357.3|8337.1|35
1712289300000|2024-04-05 03:55:00|8357.4|8342.4|8356.9|8341.9|8362.3|8342.4|8356.8|8336.8|24
1712289600000|2024-04-05 04:00:00|8356.8|8341.8|8356.8|8341.8|8357.1|8342.1|8356.7|8341.7|18
1712289900000|2024-04-05 04:05:00|8356.9|8341.9|8358|8343|8363.9|8343.4|8356.7|8337.6|45
1712290200000|2024-04-05 04:10:00|8357.9|8342.9|8363|8338|8363|8343.1|8357.9|8337.7|11
1712290500000|2024-04-05 04:15:00|8363.1|8338.1|8362.5|8337.5|8363.1|8338.1|8362.5|8337.5|6
1712291100000|2024-04-05 04:25:00|8362.4|8337.4|8362.8|8337.8|8362.8|8337.8|8362.4|8337.4|6
1712291400000|2024-04-05 04:30:00|8362.9|8337.9|8360.8|8335.8|8363.1|8338.1|8359.8|8334.8|18
1712291700000|2024-04-05 04:35:00|8361.7|8336.7|8362.9|8337.9|8362.9|8337.9|8361.7|8336.7|60
1712292000000|2024-04-05 04:40:00|8362.8|8337.8|8362.9|8337.9|8362.9|8337.9|8362.7|8337.7|18
1712292300000|2024-04-05 04:45:00|8362.8|8337.8|8363.2|8338.2|8363.2|8338.2|8362.8|8337.8|17
1712292600000|2024-04-05 04:50:00|8363.1|8338.1|8363.2|8338.2|8363.4|8338.4|8363.1|8338.1|4
1712292900000|2024-04-05 04:55:00|8363.1|8338.1|8361.5|8336.5|8363.1|8338.1|8361.5|8336.5|17
1712293200000|2024-04-05 05:00:00|8361.4|8336.4|8359.2|8334.2|8361.4|8336.4|8357.9|8332.9|54
1712293500000|2024-04-05 05:05:00|8359.1|8334.1|8359.2|8334.2|8359.2|8334.2|8357.6|8332.6|45
1712293800000|2024-04-05 05:10:00|8359.8|8334.8|8360.1|8335.1|8360.1|8335.1|8359.3|8334.3|21
1712294100000|2024-04-05 05:15:00|8359.9|8334.9|8360|8335|8360.1|8335.1|8359.5|8334.5|14
1712294400000|2024-04-05 05:20:00|8360.1|8335.1|8360.2|8335.2|8360.3|8335.3|8360|8335|7
1712294700000|2024-04-05 05:25:00|8355.7|8340.7|8361.8|8336.8|8361.8|8341.8|8355.7|8335.8|19
1712295000000|2024-04-05 05:30:00|8361.7|8336.7|8361.6|8336.6|8362|8337|8361.1|8336.1|28
1712295300000|2024-04-05 05:35:00|8361.9|8336.9|8362.4|8337.4|8362.4|8342|8357|8336.9|13
1712295600000|2024-04-05 05:40:00|8362.5|8337.5|8358|8343|8363.1|8343.1|8358|8337.5|22
1712295900000|2024-04-05 05:45:00|8362.7|8337.7|8361.8|8336.8|8362.7|8342.7|8356|8336|35
1712296200000|2024-04-05 05:50:00|8356.9|8341.9|8361.9|8336.9|8361.9|8341.9|8356.9|8336.7|5
1712296500000|2024-04-05 05:55:00|8361.7|8336.7|8356.7|8341.7|8361.7|8341.7|8356.7|8336.7|2
1712296800000|2024-04-05 06:00:00|8356.6|8341.6|8356.7|8341.7|8356.8|8341.8|8356.6|8341.6|6
1712297100000|2024-04-05 06:05:00|8356.8|8341.8|8362|8337|8362|8341.9|8356.8|8336.9|6
1712297400000|2024-04-05 06:10:00|8361.9|8336.9|8361.9|8336.9|8362|8337|8361.8|8336.8|5
1712297700000|2024-04-05 06:15:00|8362|8337|8361.9|8336.9|8362.1|8337.1|8361.8|8336.8|7
1712298000000|2024-04-05 06:20:00|8361.8|8336.8|8360.8|8335.8|8361.8|8341.9|8355.7|8335.8|20
1712298300000|2024-04-05 06:25:00|8355.7|8340.7|8361.3|8336.3|8361.4|8340.8|8355.7|8336.3|7
1712298600000|2024-04-05 06:30:00|8356.3|8341.3|8361.4|8336.4|8361.5|8341.5|8356.3|8336.3|9
1712298900000|2024-04-05 06:35:00|8361.3|8336.3|8358.8|8333.8|8361.4|8341.2|8353.7|8333.5|36
1712299200000|2024-04-05 06:40:00|8359.3|8334.3|8358|8333|8359.6|8334.6|8357.7|8332.7|42
1712299500000|2024-04-05 06:45:00|8358.1|8333.1|8359.4|8334.4|8360.6|8339.5|8353.8|8332.9|34
1712299800000|2024-04-05 06:50:00|8359.3|8334.3|8359.6|8334.6|8360.9|8339.9|8354.1|8334.3|34
1712300100000|2024-04-05 06:55:00|8359.5|8334.5|8359.4|8334.4|8359.7|8334.7|8359.3|8334.3|14
1712300400000|2024-04-05 07:00:00|8359.3|8334.3|8359|8334|8359.4|8334.4|8358.8|8333.8|19
1712300700000|2024-04-05 07:05:00|8359.1|8334.1|8359|8334|8359.1|8334.1|8358.9|8333.9|10
1712301000000|2024-04-05 07:10:00|8358.9|8333.9|8359.5|8334.5|8359.6|8334.6|8358.9|8333.9|9
1712301300000|2024-04-05 07:15:00|8359.6|8334.6|8358.9|8333.9|8359.6|8334.6|8358.8|8333.8|13
1712301600000|2024-04-05 07:20:00|8358.8|8333.8|8353.4|8328.4|8358.9|8333.9|8353.4|8328.4|89
1712301900000|2024-04-05 07:25:00|8353.5|8328.5|8354.8|8329.8|8357|8332|8353.4|8328.4|111
1712302200000|2024-04-05 07:30:00|8354.9|8329.9|8354.8|8329.8|8355.5|8335|8350|8329.6|47
1712302500000|2024-04-05 07:35:00|8354.9|8329.9|8348.4|8333.4|8354.9|8334.9|8348|8328.3|31
1712302800000|2024-04-05 07:40:00|8348.2|8333.2|8347.1|8332.1|8353.1|8333.2|8346.6|8326.4|71
1712303100000|2024-04-05 07:45:00|8347|8332|8348.8|8323.8|8351.8|8332.1|8343.3|8323.3|159
1712303400000|2024-04-05 07:50:00|8348.9|8323.9|8350.8|8325.8|8352.1|8331.9|8346.1|8323.5|67
1712303700000|2024-04-05 07:55:00|8350.7|8325.7|8343.2|8328.2|8350.7|8330.3|8343.2|8323.3|23
1712304000000|2024-04-05 08:00:00|8343.3|8328.3|8342.5|8327.5|8349|8328.6|8341.8|8322|68
1712304300000|2024-04-05 08:05:00|8347.4|8322.4|8346.2|8321.2|8347.4|8327.8|8341|8321.1|44
1712304600000|2024-04-05 08:10:00|8346.4|8321.4|8346.2|8321.2|8347.8|8327.7|8341|8320.9|88
1712304900000|2024-04-05 08:15:00|8346.4|8321.4|8346.7|8321.7|8350.5|8330.3|8342.8|8321.3|81
1712305200000|2024-04-05 08:20:00|8346.6|8321.6|8347.6|8322.6|8348|8327.8|8342.7|8321.3|33
1712305500000|2024-04-05 08:25:00|8347.5|8322.5|8343.4|8328.4|8348.4|8328.4|8342.8|8321.7|14
1712305800000|2024-04-05 08:30:00|8343.5|8328.5|8348.5|8323.5|8348.8|8328.5|8343.3|8323.5|25
1712306100000|2024-04-05 08:35:00|8348.7|8323.7|8344.6|8329.6|8350|8330.1|8344.3|8323.7|22
1712306400000|2024-04-05 08:40:00|8344.5|8329.5|8345.2|8330.2|8350.7|8330.8|8344.5|8324.8|28
1712306700000|2024-04-05 08:45:00|8344.8|8329.8|8349.4|8324.4|8349.4|8329.8|8343.6|8323.7|33
1712307000000|2024-04-05 08:50:00|8349.3|8324.3|8347.6|8322.6|8349.4|8329.5|8342.2|8321.8|49
1712307300000|2024-04-05 08:55:00|8347.1|8322.1|8348|8323|8348.8|8327.9|8342.5|8322.1|41
1712307600000|2024-04-05 09:00:00|8348.1|8323.1|8349.2|8324.2|8349.5|8328.8|8343.6|8323|21
1712307900000|2024-04-05 09:05:00|8344.2|8329.2|8347.5|8322.5|8349.1|8329.2|8342.4|8322.3|29
1712308200000|2024-04-05 09:10:00|8347.7|8322.7|8347.1|8322.1|8347.8|8322.8|8346.7|8321.7|36
1712308500000|2024-04-05 09:15:00|8347|8322|8342.7|8327.7|8347.7|8327.7|8342|8322|16
1712308800000|2024-04-05 09:20:00|8347.7|8322.7|8348.1|8323.1|8348.2|8328|8342.4|8322.1|39
1712309400000|2024-04-05 09:30:00|8347.9|8322.9|8348.2|8323.2|8348.2|8328|8342.9|8322.6|14
1712309700000|2024-04-05 09:35:00|8348.1|8323.1|8348.7|8323.7|8349|8329|8344|8323.1|27
1712310000000|2024-04-05 09:40:00|8348.8|8323.8|8343.8|8328.8|8349.1|8328.8|8343.7|8323.6|17
1712310300000|2024-04-05 09:45:00|8343.9|8328.9|8348.4|8323.4|8348.9|8328.9|8343.8|8323.4|14
1712310600000|2024-04-05 09:50:00|8348.3|8323.3|8348.4|8323.4|8348.4|8323.4|8348.1|8323.1|6
1712310900000|2024-04-05 09:55:00|8348.5|8323.5|8349.6|8324.6|8349.7|8324.7|8348.5|8323.5|14
1712311200000|2024-04-05 10:00:00|8349.9|8324.9|8350.9|8325.9|8351|8326|8349.5|8324.5|20
1712311500000|2024-04-05 10:05:00|8351|8326|8350.9|8325.9|8351|8326|8350.9|8325.9|6
1712311800000|2024-04-05 10:10:00|8350.8|8325.8|8350.3|8325.3|8350.9|8325.9|8350.3|8325.3|15
1712312100000|2024-04-05 10:15:00|8350.4|8325.4|8350.1|8325.1|8350.4|8325.4|8350|8325|12
1712312400000|2024-04-05 10:20:00|8350.4|8325.4|8352.8|8327.8|8353.2|8328.2|8350.4|8325.4|55
1712312700000|2024-04-05 10:25:00|8352.9|8327.9|8352.5|8327.5|8352.9|8327.9|8352.4|8327.4|9
1712313000000|2024-04-05 10:30:00|8352|8327|8350.9|8325.9|8352|8330.8|8345.4|8325.2|32
1712313300000|2024-04-05 10:35:00|8351|8326|8350.9|8325.9|8351|8330.8|8345.6|8325.6|13
1712313600000|2024-04-05 10:40:00|8351|8326|8351.8|8326.8|8351.9|8331|8345.9|8326|16
1712313900000|2024-04-05 10:45:00|8351.9|8326.9|8351.3|8326.3|8352.9|8327.9|8351.1|8326.1|67
1712314200000|2024-04-05 10:50:00|8351.6|8326.6|8351.7|8326.7|8351.8|8326.8|8351.1|8326.1|18
1712314500000|2024-04-05 10:55:00|8351.4|8326.4|8351.9|8326.9|8351.9|8326.9|8351.4|8326.4|7
1712314800000|2024-04-05 11:00:00|8352|8327|8352.9|8327.9|8353|8328|8351.9|8326.9|8
1712315100000|2024-04-05 11:05:00|8353|8328|8353|8328|8353|8328|8352.8|8327.8|5
1712315400000|2024-04-05 11:10:00|8353.1|8328.1|8353.3|8328.3|8355.5|8330.5|8353.1|8328.1|46
1712315700000|2024-04-05 11:15:00|8353.4|8328.4|8352.5|8327.5|8353.8|8328.8|8352.4|8327.4|37
1712316000000|2024-04-05 11:20:00|8352.4|8327.4|8351.5|8326.5|8352.4|8327.4|8351.5|8326.5|40
1712316300000|2024-04-05 11:25:00|8351.6|8326.6|8351.4|8326.4|8351.9|8331.8|8346.4|8326.4|84
1712316600000|2024-04-05 11:30:00|8352.2|8327.2|8352.9|8327.9|8353.1|8328.1|8352.1|8327.1|18
1712316900000|2024-04-05 11:35:00|8353.2|8328.2|8353.2|8328.2|8353.2|8328.2|8352.9|8327.9|3
1712317200000|2024-04-05 11:40:00|8352.3|8327.3|8352.5|8327.5|8353.5|8328.5|8352.2|8327.2|8
1712317500000|2024-04-05 11:45:00|8352.4|8327.4|8352.7|8327.7|8352.7|8327.7|8352.4|8327.4|4
1712317800000|2024-04-05 11:50:00|8351.5|8326.5|8352.1|8327.1|8353.8|8332.3|8347.2|8326.5|13
1712318100000|2024-04-05 11:55:00|8351.4|8326.4|8352.6|8327.6|8354.6|8332.4|8347.4|8326.4|24
1712318400000|2024-04-05 12:00:00|8352.7|8327.7|8352.7|8327.7|8352.7|8327.7|8352.7|8327.7|1
1712318700000|2024-04-05 12:05:00|8352.5|8327.5|8352.5|8327.5|8352.5|8327.5|8352.3|8327.3|8
1712319000000|2024-04-05 12:10:00|8352.4|8327.4|8351.9|8326.9|8352.5|8327.5|8351.7|8326.7|14
1712319300000|2024-04-05 12:15:00|8352|8327|8351.2|8326.2|8352.1|8327.1|8351.1|8326.1|11
1712319600000|2024-04-05 12:20:00|8351.4|8326.4|8350.9|8325.9|8351.4|8326.4|8350.6|8325.6|15
1712319900000|2024-04-05 12:25:00|8351|8326|8351.4|8326.4|8351.6|8326.6|8349.8|8324.8|44
1712320200000|2024-04-05 12:30:00|8352.1|8327.1|8357|8332|8358.3|8333.3|8352.1|8327.1|180
1712320500000|2024-04-05 12:35:00|8356.9|8331.9|8355.6|8330.6|8357.7|8332.7|8353.3|8328.3|87
1712320800000|2024-04-05 12:40:00|8355.7|8330.7|8353.5|8328.5|8356.4|8331.4|8353.4|8328.4|71
1712321100000|2024-04-05 12:45:00|8354.4|8329.4|8357|8332|8357|8332|8353.8|8328.8|43
1712321400000|2024-04-05 12:50:00|8356.8|8331.8|8356.9|8331.9|8357.2|8332.2|8356.6|8331.6|24
1712321700000|2024-04-05 12:55:00|8357.1|8332.1|8357.3|8332.3|8357.7|8332.7|8357|8332|32
1712322000000|2024-04-05 13:00:00|8357.2|8332.2|8357.6|8332.6|8357.6|8332.6|8356.2|8331.2|16
1712322300000|2024-04-05 13:05:00|8357.3|8332.3|8357.9|8332.9|8357.9|8332.9|8356.3|8331.3|23
1712322600000|2024-04-05 13:10:00|8357.8|8332.8|8358.1|8333.1|8358.1|8333.1|8357.4|8332.4|7
1712322900000|2024-04-05 13:15:00|8358|8333|8357|8332|8358.1|8333.1|8356.1|8331.1|9
1712323200000|2024-04-05 13:20:00|8357.1|8332.1|8355.4|8330.4|8357.1|8332.1|8354.1|8329.1|38
1712323500000|2024-04-05 13:25:00|8355.3|8330.3|8354.3|8329.3|8355.4|8330.4|8354.3|8329.3|6
1712323800000|2024-04-05 13:30:00|8354.4|8329.4|8352|8327|8354.4|8329.4|8349.3|8324.3|10
1712324100000|2024-04-05 13:35:00|8351.9|8326.9|8354.4|8329.4|8354.5|8329.5|8351.9|8326.9|15
1712324400000|2024-04-05 13:40:00|8354.3|8329.3|8355.6|8330.6|8355.6|8335.6|8350.6|8329.2|12
1712324700000|2024-04-05 13:45:00|8355.4|8330.4|8355.6|8330.6|8355.7|8330.7|8355.4|8330.4|10
1712325000000|2024-04-05 13:50:00|8355.7|8330.7|8353.9|8328.9|8355.7|8330.7|8353|8328|16
1712325300000|2024-04-05 13:55:00|8354|8329|8354|8329|8354|8329|8353.9|8328.9|13
1712325600000|2024-04-05 14:00:00|8353.9|8328.9|8354.1|8329.1|8354.1|8329.1|8353.4|8328.4|9
1712325900000|2024-04-05 14:05:00|8349.2|8334.2|8354.4|8329.4|8354.9|8334.2|8349.2|8329.4|13
1712326200000|2024-04-05 14:10:00|8354.5|8329.5|8353.5|8328.5|8354.5|8329.5|8353.5|8328.5|17
1712326500000|2024-04-05 14:15:00|8352.5|8327.5|8352.1|8327.1|8353.9|8332.5|8347.5|8323.4|30
1712326800000|2024-04-05 14:20:00|8352.8|8327.8|8352.9|8327.9|8353.1|8328.1|8352.8|8327.8|10
1712327100000|2024-04-05 14:25:00|8351.5|8326.5|8352.6|8327.6|8352.7|8327.7|8351.5|8326.5|10
1712327400000|2024-04-05 14:30:00|8352.8|8327.8|8351.4|8326.4|8352.9|8327.9|8347.3|8322.3|21
1712327700000|2024-04-05 14:35:00|8351.3|8326.3|8350.9|8325.9|8351.4|8326.4|8349.8|8324.8|24
1712328000000|2024-04-05 14:40:00|8351.3|8326.3|8351.3|8326.3|8351.3|8326.3|8349.9|8324.9|17
1712328300000|2024-04-05 14:45:00|8351.1|8326.1|8351.6|8326.6|8351.6|8326.6|8351|8326|19
1712328600000|2024-04-05 14:50:00|8351.5|8326.5|8351.5|8326.5|8351.6|8326.6|8351.5|8326.5|5
1712328900000|2024-04-05 14:55:00|8351.6|8326.6|8351.5|8326.5|8351.6|8326.6|8351.5|8326.5|4
1712329200000|2024-04-05 15:00:00|8351.6|8326.6|8351.6|8326.6|8351.6|8326.6|8351.5|8326.5|3
1712329500000|2024-04-05 15:05:00|8352|8327|8352|8327|8352.1|8327.1|8351.9|8326.9|7
1712329800000|2024-04-05 15:10:00|8352.5|8327.5|8352|8327|8352.5|8327.5|8352|8327|3
1712330100000|2024-04-05 15:15:00|8352.1|8327.1|8351.8|8326.8|8352.3|8327.3|8351.8|8326.8|12
1712330400000|2024-04-05 15:20:00|8351.9|8326.9|8352.3|8327.3|8353|8328|8351.8|8326.8|16
1712330700000|2024-04-05 15:25:00|8352.4|8327.4|8352|8327|8352.5|8327.5|8351.9|8326.9|7
1712331000000|2024-04-05 15:30:00|8352.2|8327.2|8352.4|8327.4|8352.4|8327.4|8352.2|8327.2|2
1712331600000|2024-04-05 15:40:00|8352.3|8327.3|8352.2|8327.2|8353.3|8328.3|8351.8|8326.8|9
1712331900000|2024-04-05 15:45:00|8352|8327|8352.7|8327.7|8352.7|8327.7|8352|8327|8
1712332200000|2024-04-05 15:50:00|8352|8327|8351.7|8326.7|8352.7|8327.7|8351.7|8326.7|22
1712332500000|2024-04-05 15:55:00|8352.7|8327.7|8352.7|8327.7|8352.7|8327.7|8352|8327|6
1712332800000|2024-04-05 16:00:00|8352|8327|8352.1|8327.1|8352.7|8327.7|8352|8327|3
1712333400000|2024-04-05 16:10:00|8352.7|8327.7|8352.8|8327.8|8352.8|8327.8|8352.7|8327.7|2
1712333700000|2024-04-05 16:15:00|8353.4|8328.4|8353.4|8328.4|8353.4|8328.4|8353.4|8328.4|1
1712334300000|2024-04-05 16:25:00|8353.9|8328.9|8354.3|8329.3|8354.3|8329.3|8353.8|8328.8|3
1712334600000|2024-04-05 16:30:00|8353.7|8328.7|8353.2|8328.2|8353.7|8328.7|8353.2|8328.2|2
1712334900000|2024-04-05 16:35:00|8352.7|8327.7|8352.7|8327.7|8352.7|8327.7|8352.7|8327.7|1
1712335200000|2024-04-05 16:40:00|8352.5|8327.5|8352.5|8327.5|8352.5|8327.5|8352.5|8327.5|1
1712335500000|2024-04-05 16:45:00|8352.6|8327.6|8352.4|8327.4|8352.6|8327.6|8352.4|8327.4|3
1712335800000|2024-04-05 16:50:00|8352.5|8327.5|8352.5|8327.5|8352.5|8327.5|8352.4|8327.4|9
1712336100000|2024-04-05 16:55:00|8352.4|8327.4|8352.2|8327.2|8352.5|8327.5|8351.8|8326.8|12
1712336400000|2024-04-05 17:00:00|8352.4|8327.4|8351.4|8326.4|8352.4|8327.4|8351.2|8326.2|11
1712336700000|2024-04-05 17:05:00|8351.3|8326.3|8351.4|8326.4|8351.4|8326.4|8351.3|8326.3|6
1712337000000|2024-04-05 17:10:00|8351.3|8326.3|8351.6|8326.6|8352|8327|8351.3|8326.3|9
1712337300000|2024-04-05 17:15:00|8352.3|8327.3|8352.3|8327.3|8352.3|8327.3|8351.9|8326.9|5
1712337600000|2024-04-05 17:20:00|8352.2|8327.2|8352|8327|8352.3|8327.3|8351.9|8326.9|5
1712337900000|2024-04-05 17:25:00|8352.3|8327.3|8351.3|8326.3|8352.3|8327.3|8351.2|8326.2|14
1712338200000|2024-04-05 17:30:00|8351.1|8326.1|8350.9|8325.9|8351.2|8326.2|8350.9|8325.9|7
1712338500000|2024-04-05 17:35:00|8351|8326|8351|8326|8351.2|8326.2|8350.9|8325.9|13
1712338800000|2024-04-05 17:40:00|8350.9|8325.9|8350.9|8325.9|8350.9|8325.9|8350.9|8325.9|1
1712339100000|2024-04-05 17:45:00|8350.6|8325.6|8350.3|8325.3|8350.6|8325.6|8350.3|8325.3|7
1712339400000|2024-04-05 17:50:00|8348.8|8323.8|8348.4|8323.4|8348.8|8323.8|8348.3|8323.3|28
1712339700000|2024-04-05 17:55:00|8348.5|8323.5|8348.6|8323.6|8349|8324|8348.4|8323.4|11
1712340300000|2024-04-05 18:05:00|8348.4|8323.4|8348.4|8323.4|8348.5|8323.5|8348.3|8323.3|4
1712340600000|2024-04-05 18:10:00|8348.3|8323.3|8348.3|8323.3|8348.4|8323.4|8347.7|8322.7|8
1712340900000|2024-04-05 18:15:00|8348.4|8323.4|8348.2|8323.2|8348.4|8323.4|8348.1|8323.1|7
1712341200000|2024-04-05 18:20:00|8347|8322|8346.9|8321.9|8347.5|8322.5|8346.9|8321.9|6
1712341500000|2024-04-05 18:25:00|8345.1|8320.1|8347.2|8322.2|8347.2|8322.2|8345.1|8320.1|9
1712341800000|2024-04-05 18:30:00|8347.1|8322.1|8347.2|8322.2|8347.2|8322.2|8346.9|8321.9|8
1712342100000|2024-04-05 18:35:00|8345.5|8320.5|8345.5|8320.5|8345.5|8320.5|8345.4|8320.4|3
1712342400000|2024-04-05 18:40:00|8345.4|8320.4|8345.4|8320.4|8346.7|8321.7|8345.4|8320.4|21
1712342700000|2024-04-05 18:45:00|8345.5|8320.5|8347.1|8322.1|8347.1|8322.1|8345.5|8320.5|10
1712343000000|2024-04-05 18:50:00|8347.2|8322.2|8347.1|8322.1|8347.2|8322.2|8347.1|8322.1|2
1712343300000|2024-04-05 18:55:00|8347|8322|8347.7|8322.7|8349.1|8324.1|8346.1|8321.1|70
1712343600000|2024-04-05 19:00:00|8348.8|8323.8|8346.9|8321.9|8348.8|8323.8|8346.1|8321.1|178
1712343900000|2024-04-05 19:05:00|8347.8|8322.8|8347.2|8322.2|8347.8|8322.8|8347.2|8322.2|2
1712344200000|2024-04-05 19:10:00|8347.1|8322.1|8346.3|8321.3|8347.4|8322.4|8346|8321|10
1712344500000|2024-04-05 19:15:00|8346.4|8321.4|8346.4|8321.4|8346.4|8321.4|8346.3|8321.3|9
1712344800000|2024-04-05 19:20:00|8346.3|8321.3|8347.8|8322.8|8347.8|8322.8|8346.3|8321.3|27
1712345100000|2024-04-05 19:25:00|8347.7|8322.7|8346.4|8321.4|8347.8|8322.8|8346.3|8321.3|6
1712345400000|2024-04-05 19:30:00|8346.3|8321.3|8347.1|8322.1|8347.1|8322.1|8344.2|8319.2|13
1712345700000|2024-04-05 19:35:00|8347.2|8322.2|8347.1|8322.1|8347.2|8322.2|8347.1|8322.1|2
1712346000000|2024-04-05 19:40:00|8347.6|8322.6|8348.1|8323.1|8348.1|8323.1|8347.6|8322.6|2
1712346300000|2024-04-05 19:45:00|8347.9|8322.9|8347.5|8322.5|8348.1|8323.1|8347.5|8322.5|7
1712346900000|2024-04-05 19:55:00|8348.4|8323.4|8348.4|8323.4|8348.4|8323.4|8348.4|8323.4|1
1712538000000|2024-04-08 01:00:00|8350.9|8321.9|8348.9|8323.9|8354.8|8329.8|8348.9|8321.9|13
1712538300000|2024-04-08 01:05:00|8351.4|8326.4|8351.1|8326.1|8351.4|8326.4|8347.7|8322.7|11
1712538600000|2024-04-08 01:10:00|8351.2|8326.2|8351.1|8326.1|8351.2|8326.2|8350.4|8325.4|8
1712538900000|2024-04-08 01:15:00|8351.2|8326.2|8350.3|8325.3|8351.2|8326.2|8350.2|8325.2|9
1712539200000|2024-04-08 01:20:00|8350.2|8325.2|8350.3|8325.3|8353|8328|8350.2|8325.2|65
1712539500000|2024-04-08 01:25:00|8350.2|8325.2|8350.3|8325.3|8350.3|8325.3|8350.2|8325.2|2
1712539800000|2024-04-08 01:30:00|8350.2|8325.2|8350.3|8325.3|8350.3|8325.3|8350.2|8325.2|4
1712540400000|2024-04-08 01:40:00|8350.2|8325.2|8348.3|8323.3|8351.4|8326.4|8347.5|8322.5|63
1712540700000|2024-04-08 01:45:00|8348.1|8323.1|8346.5|8321.5|8348.4|8323.4|8346.5|8321.5|60
1712541000000|2024-04-08 01:50:00|8346.6|8321.6|8346.5|8321.5|8346.6|8321.6|8346.5|8321.5|8
1712541300000|2024-04-08 01:55:00|8347.4|8322.4|8347.2|8322.2|8348.4|8323.4|8347|8322|15
1712541900000|2024-04-08 02:05:00|8347.4|8322.4|8347.5|8322.5|8347.6|8322.6|8347.4|8322.4|10
1712542200000|2024-04-08 02:10:00|8347|8322|8347.5|8322.5|8347.5|8322.5|8347|8322|7
1712542500000|2024-04-08 02:15:00|8347.4|8322.4|8347.7|8322.7|8347.7|8322.7|8347|8322|7
1712542800000|2024-04-08 02:20:00|8347.9|8322.9|8348|8323|8348|8323|8347.9|8322.9|2
1712543400000|2024-04-08 02:30:00|8347.9|8322.9|8347.9|8322.9|8347.9|8322.9|8347.9|8322.9|1
1712543700000|2024-04-08 02:35:00|8348|8323|8348.2|8323.2|8348.2|8323.2|8348|8323|82
1712544000000|2024-04-08 02:40:00|8348.1|8323.1|8348|8323|8348.2|8323.2|8348|8323|315
1712544300000|2024-04-08 02:45:00|8348.1|8323.1|8346.8|8321.8|8348.2|8323.2|8346.8|8321.8|273
1712544600000|2024-04-08 02:50:00|8346.9|8321.9|8347.5|8322.5|8347.5|8322.5|8346.8|8321.8|12
1712545200000|2024-04-08 03:00:00|8347.4|8322.4|8345.4|8320.4|8347.4|8322.4|8345.4|8320.4|11
1712545500000|2024-04-08 03:05:00|8345.9|8320.9|8345.4|8320.4|8345.9|8320.9|8345.3|8320.3|12
1712545800000|2024-04-08 03:10:00|8345.3|8320.3|8343|8318|8345.4|8320.4|8342.6|8317.6|37
1712546100000|2024-04-08 03:15:00|8343.2|8318.2|8345.1|8320.1|8346.2|8321.2|8343.2|8318.2|14
1712546400000|2024-04-08 03:20:00|8345|8320|8344.9|8319.9|8345.1|8320.1|8344.8|8319.8|15
1712546700000|2024-04-08 03:25:00|8345|8320|8344.7|8319.7|8345|8320|8344.3|8319.3|14
1712547000000|2024-04-08 03:30:00|8344.9|8319.9|8346.2|8321.2|8347|8326.9|8341.6|8319.9|29
1712547300000|2024-04-08 03:35:00|8346.1|8321.1|8340.8|8325.8|8346.4|8326|8340.6|8320.4|56
1712547600000|2024-04-08 03:40:00|8340.9|8325.9|8345.9|8320.9|8346.8|8326.6|8340.7|8320.9|37
1712547900000|2024-04-08 03:45:00|8340.8|8325.8|8343.5|8318.5|8343.9|8325.9|8338.1|8318.2|58
1712548200000|2024-04-08 03:50:00|8338.6|8323.6|8338.2|8323.2|8338.6|8323.6|8338|8323|28
1712548500000|2024-04-08 03:55:00|8338.4|8323.4|8345.3|8320.3|8345.3|8325.4|8338.4|8318.8|42
1712548800000|2024-04-08 04:00:00|8345.4|8320.4|8340.6|8325.6|8345.4|8325.7|8340.4|8320.4|5
1712549100000|2024-04-08 04:05:00|8340.8|8325.8|8346|8321|8346.3|8325.8|8340.8|8320.8|7
1712549400000|2024-04-08 04:10:00|8345.9|8320.9|8340.8|8325.8|8345.9|8325.8|8340.8|8320.9|2
1712549700000|2024-04-08 04:15:00|8340.9|8325.9|8344.3|8319.3|8344.9|8325.9|8339.4|8319.2|32
1712550000000|2024-04-08 04:20:00|8344.5|8319.5|8339.4|8324.4|8344.8|8324.5|8339.3|8319.3|14
1712550300000|2024-04-08 04:25:00|8344.3|8319.3|8339.4|8324.4|8344.4|8324.4|8339.3|8319.3|4
1712550600000|2024-04-08 04:30:00|8344.3|8319.3|8344.9|8319.9|8345|8325.4|8339.5|8319.3|13
1712550900000|2024-04-08 04:35:00|8344.8|8319.8|8344.7|8319.7|8344.8|8319.8|8344.2|8319.2|10
1712551200000|2024-04-08 04:40:00|8344.8|8319.8|8344.7|8319.7|8344.8|8319.8|8344.7|8319.7|2
1712551500000|2024-04-08 04:45:00|8344.8|8319.8|8344.8|8319.8|8344.8|8319.8|8344.8|8319.8|1
1712551800000|2024-04-08 04:50:00|8344.7|8319.7|8344.9|8319.9|8345|8320|8344.7|8319.7|8
1712552100000|2024-04-08 04:55:00|8340.4|8325.4|8345|8320|8345|8325.4|8340.4|8320|2
1712552400000|2024-04-08 05:00:00|8344.9|8319.9|8345.7|8320.7|8345.7|8325.7|8340.4|8319.9|10
1712552700000|2024-04-08 05:05:00|8340.9|8325.9|8340.3|8325.3|8344.9|8325.9|8339.8|8319.8|14
1712553000000|2024-04-08 05:10:00|8340.2|8325.2|8340.6|8325.6|8346.1|8326|8340.2|8320.5|25
1712553300000|2024-04-08 05:15:00|8340.7|8325.7|8341|8326|8341|8326|8340.7|8325.7|6
1712553600000|2024-04-08 05:20:00|8340.9|8325.9|8342.7|8327.7|8349.1|8329.7|8340.9|8321|57
1712553900000|2024-04-08 05:25:00|8347.3|8322.3|8342.2|8327.2|8347.4|8327.7|8342.2|8322|20
1712554200000|2024-04-08 05:30:00|8342.3|8327.3|8342.3|8327.3|8347.3|8327.5|8342.2|8322.3|12
1712554500000|2024-04-08 05:35:00|8342.5|8327.5|8342.7|8327.7|8347.3|8327.7|8342.4|8322.3|19
1712554800000|2024-04-08 05:40:00|8348.4|8323.4|8343|8328|8349.4|8328.9|8342.8|8322.8|16
1712555100000|2024-04-08 05:45:00|8347.2|8322.2|8342.9|8327.9|8348.4|8328|8342.2|8322|14
1712555400000|2024-04-08 05:50:00|8342.8|8327.8|8342.7|8327.7|8347.6|8327.8|8342.3|8322.4|10
1712555700000|2024-04-08 05:55:00|8343.1|8328.1|8343.9|8328.9|8349.1|8329.1|8343.1|8323.2|42
1712556000000|2024-04-08 06:00:00|8344|8329|8346.3|8331.3|8351.3|8331.5|8343.9|8323.8|84
1712556300000|2024-04-08 06:05:00|8351.9|8326.9|8347.2|8332.2|8353|8332.5|8346.6|8326.8|43
1712556600000|2024-04-08 06:10:00|8347|8332|8352|8327|8352.1|8332.5|8346|8325.6|44
1712556900000|2024-04-08 06:15:00|8347.2|8332.2|8351.5|8326.5|8352.1|8332.2|8346.6|8326.5|8
1712557200000|2024-04-08 06:20:00|8346.7|8331.7|8346.6|8331.6|8346.7|8331.7|8346.6|8331.6|2
1712557500000|2024-04-08 06:25:00|8346.7|8331.7|8347|8332|8352|8332.1|8346.4|8326.5|23
1712557800000|2024-04-08 06:30:00|8346.9|8331.9|8346.8|8331.8|8351.8|8332|8346.8|8326.8|4
1712558100000|2024-04-08 06:35:00|8351.4|8326.4|8346.7|8331.7|8351.7|8331.8|8345.9|8325.9|17
1712558400000|2024-04-08 06:40:00|8346.9|8331.9|8352.3|8327.3|8352.6|8332.2|8346.9|8326.9|22
1712558700000|2024-04-08 06:45:00|8352.4|8327.4|8352.1|8327.1|8352.4|8327.4|8352.1|8327.1|4
1712559000000|2024-04-08 06:50:00|8352|8327|8352|8327|8352.2|8332.3|8347.2|8326.9|14
1712559300000|2024-04-08 06:55:00|8347|8332|8350.1|8325.1|8351.6|8332|8344.9|8322.4|47
1712559600000|2024-04-08 07:00:00|8350.3|8325.3|8345.3|8330.3|8350.4|8330.5|8344.8|8324.7|29
1712559900000|2024-04-08 07:05:00|8345.2|8330.2|8350|8325|8350.5|8330.4|8344.3|8324.6|47
1712560200000|2024-04-08 07:10:00|8344.9|8329.9|8344.8|8329.8|8350.2|8330|8344.8|8324.8|11
1712560500000|2024-04-08 07:15:00|8349.7|8324.7|8349.4|8324.4|8349.7|8329.7|8343.5|8323.5|24
1712560800000|2024-04-08 07:20:00|8344.3|8329.3|8344.1|8329.1|8349.4|8329.3|8344.1|8324.4|15
1712561100000|2024-04-08 07:25:00|8344.3|8329.3|8342.8|8327.8|8349.5|8329.3|8341.7|8321.7|42
1712561400000|2024-04-08 07:30:00|8342.7|8327.7|8342.8|8327.8|8348.9|8328.6|8342.5|8322.4|41
1712561700000|2024-04-08 07:35:00|8347.9|8322.9|8348.4|8323.4|8348.5|8323.5|8347.8|8322.8|6
1712562000000|2024-04-08 07:40:00|8348.5|8323.5|8348.9|8323.9|8349|8324|8348.5|8323.5|14
1712562300000|2024-04-08 07:45:00|8348.8|8323.8|8349|8324|8349|8328.8|8343.5|8323.6|18
1712562600000|2024-04-08 07:50:00|8348.9|8323.9|8348.8|8323.8|8349.4|8328.9|8343.9|8323.8|10
1712562900000|2024-04-08 07:55:00|8348.7|8323.7|8348.6|8323.6|8348.9|8323.9|8348.5|8323.5|10
1712563200000|2024-04-08 08:00:00|8348.8|8323.8|8349.3|8324.3|8349.5|8328.9|8343.5|8323.6|17
1712563500000|2024-04-08 08:05:00|8349.4|8324.4|8343.7|8328.7|8349.4|8329.3|8343.5|8323.9|11
1712563800000|2024-04-08 08:10:00|8343.5|8328.5|8343.6|8328.6|8343.6|8328.6|8343.5|8328.5|2
1712564100000|2024-04-08 08:15:00|8343.7|8328.7|8343.8|8328.8|8349.3|8329.3|8343.7|8324.3|19
1712564400000|2024-04-08 08:20:00|8343.9|8328.9|8344.2|8329.2|8350.2|8329.8|8343.6|8324.2|26
1712564700000|2024-04-08 08:25:00|8344.1|8329.1|8344.3|8329.3|8349.4|8329.4|8343.9|8324.3|14
1712565000000|2024-04-08 08:30:00|8344|8329|8344|8329|8344|8329|8343.9|8328.9|3
1712565300000|2024-04-08 08:35:00|8343.6|8328.6|8343.7|8328.7|8348.6|8329.1|8343.6|8323.5|11
1712565600000|2024-04-08 08:40:00|8343.9|8328.9|8343.8|8328.8|8348.9|8329|8343.7|8323.8|14
1712565900000|2024-04-08 08:45:00|8343.9|8328.9|8343.8|8328.8|8343.9|8328.9|8343.8|8328.8|2
1712566200000|2024-04-08 08:50:00|8343.9|8328.9|8349.4|8324.4|8349.9|8329.3|8343.9|8323.8|26
1712566500000|2024-04-08 08:55:00|8349.3|8324.3|8345.5|8330.5|8350.5|8330.5|8344.3|8324.3|27
1712566800000|2024-04-08 09:00:00|8345.4|8330.4|8350.1|8325.1|8350.1|8330.4|8344.6|8325|15
1712567100000|2024-04-08 09:05:00|8345|8330|8350.2|8325.2|8350.2|8330.1|8345|8325.2|3
1712567400000|2024-04-08 09:10:00|8350.3|8325.3|8345.5|8330.5|8350.5|8330.7|8345.2|8325.3|18
1712567700000|2024-04-08 09:15:00|8345.6|8330.6|8351.5|8326.5|8351.6|8331.5|8345.5|8326.2|22
1712568000000|2024-04-08 09:20:00|8346.8|8331.8|8347.3|8332.3|8352|8332.3|8346.8|8327|5
1712568600000|2024-04-08 09:30:00|8347.2|8332.2|8347.2|8332.2|8352.3|8332.3|8347.2|8327.3|7
1712568900000|2024-04-08 09:35:00|8347.3|8332.3|8347.3|8332.3|8347.3|8332.3|8347.3|8332.3|1
1712569200000|2024-04-08 09:40:00|8347.2|8332.2|8347.2|8332.2|8347.2|8332.2|8347|8332|3
1712569500000|2024-04-08 09:45:00|8347.1|8332.1|8346.4|8331.4|8351.3|8332.1|8346.4|8326.3|9
1712569800000|2024-04-08 09:50:00|8346.5|8331.5|8346.5|8331.5|8351.4|8331.6|8346.4|8326.4|18
1712570100000|2024-04-08 09:55:00|8346.6|8331.6|8346.5|8331.5|8352|8332|8346.4|8326.3|15
1712570700000|2024-04-08 10:05:00|8346.4|8331.4|8347|8332|8347|8332|8346.4|8331.4|3
1712571000000|2024-04-08 10:10:00|8347.2|8332.2|8347|8332|8347.2|8332.2|8347|8332|2
1712571300000|2024-04-08 10:15:00|8346.9|8331.9|8346.4|8331.4|8351.7|8331.9|8346.4|8326.6|7
1712571600000|2024-04-08 10:20:00|8346.5|8331.5|8346.1|8331.1|8351.5|8331.5|8345.8|8324.9|20
1712571900000|2024-04-08 10:25:00|8346|8331|8345.9|8330.9|8346|8331|8345.9|8330.9|4
1712572200000|2024-04-08 10:30:00|8346|8331|8346.4|8331.4|8351.5|8331.4|8346|8326.2|15
1712572500000|2024-04-08 10:35:00|8346.3|8331.3|8346.3|8331.3|8346.3|8331.3|8346.3|8331.3|1
1712572800000|2024-04-08 10:40:00|8346.4|8331.4|8346.4|8331.4|8346.4|8331.4|8346.4|8331.4|1
1712573100000|2024-04-08 10:45:00|8346.3|8331.3|8346.3|8331.3|8346.3|8331.3|8346.3|8331.3|1
1712573400000|2024-04-08 10:50:00|8345.8|8330.8|8350.4|8325.4|8350.4|8330.8|8345.5|8325.3|8
1712573700000|2024-04-08 10:55:00|8345.3|8330.3|8346.1|8331.1|8351.1|8331.2|8345.3|8326.1|17
1712574000000|2024-04-08 11:00:00|8350.9|8325.9|8346.1|8331.1|8351.2|8331.2|8346.1|8325.8|9
1712574300000|2024-04-08 11:05:00|8346.2|8331.2|8346.2|8331.2|8346.2|8331.2|8346.2|8331.2|1
1712574600000|2024-04-08 11:10:00|8351.5|8326.5|8346.8|8331.8|8351.5|8331.8|8346.3|8326.5|14
1712574900000|2024-04-08 11:15:00|8347|8332|8346.2|8331.2|8351.6|8332|8346.2|8326.2|37
1712575200000|2024-04-08 11:20:00|8346.1|8331.1|8350.4|8325.4|8350.9|8331.1|8345.7|8325.4|13
1712575500000|2024-04-08 11:25:00|8350.6|8325.6|8349.9|8324.9|8350.6|8330.9|8345.3|8324.9|23
1712575800000|2024-04-08 11:30:00|8347.5|8322.5|8350.1|8325.1|8350.1|8329.3|8342.5|8322.4|21
1712576100000|2024-04-08 11:35:00|8350.2|8325.2|8349.5|8324.5|8350.2|8325.2|8349.5|8324.5|4
1712576400000|2024-04-08 11:40:00|8348.4|8323.4|8348.9|8323.9|8348.9|8329|8344|8323.1|6
1712577000000|2024-04-08 11:50:00|8349.1|8324.1|8344.2|8329.2|8349.1|8329.2|8344.1|8324.1|3
1712577600000|2024-04-08 12:00:00|8350.4|8325.4|8345.5|8330.5|8350.7|8330.5|8344.5|8324.1|9
1712577900000|2024-04-08 12:05:00|8345.4|8330.4|8350.4|8325.4|8350.4|8330.5|8345.4|8325.4|4
1712578200000|2024-04-08 12:10:00|8350.7|8325.7|8350.4|8325.4|8350.7|8325.7|8350.4|8325.4|2
1712578500000|2024-04-08 12:15:00|8350.5|8325.5|8350.3|8325.3|8350.5|8325.5|8350.3|8325.3|2
1712578800000|2024-04-08 12:20:00|8350.4|8325.4|8350.4|8325.4|8350.4|8325.4|8350.4|8325.4|1
1712579100000|2024-04-08 12:25:00|8350.3|8325.3|8350.6|8325.6|8350.6|8325.6|8349.9|8324.9|10
1712579400000|2024-04-08 12:30:00|8350.4|8325.4|8350|8325|8350.4|8325.4|8350|8325|5
1712579700000|2024-04-08 12:35:00|8350.1|8325.1|8344.8|8329.8|8350.1|8330|8344.8|8325.1|4
1712580000000|2024-04-08 12:40:00|8344.9|8329.9|8344.9|8329.9|8345|8330|8344.9|8329.9|3
1712580300000|2024-04-08 12:45:00|8350.6|8325.6|8350.3|8325.3|8350.7|8325.7|8350.3|8325.3|4
1712580600000|2024-04-08 12:50:00|8350.2|8325.2|8348.8|8323.8|8350.3|8325.3|8348.8|8323.8|11
1712580900000|2024-04-08 12:55:00|8348.9|8323.9|8348.9|8323.9|8348.9|8323.9|8348.8|8323.8|3
1712581200000|2024-04-08 13:00:00|8348.8|8323.8|8348.7|8323.7|8349|8324|8348.3|8323.3|19
1712581500000|2024-04-08 13:05:00|8348.5|8323.5|8348|8323|8348.5|8323.5|8348|8323|5
1712581800000|2024-04-08 13:10:00|8347.9|8322.9|8348.4|8323.4|8349.6|8327.8|8342.8|8322.8|14
1712582100000|2024-04-08 13:15:00|8348.6|8323.6|8349.3|8324.3|8349.3|8324.3|8348.6|8323.6|2
1712582400000|2024-04-08 13:20:00|8349.7|8324.7|8349.7|8324.7|8349.7|8324.7|8349.6|8324.6|3
1712582700000|2024-04-08 13:25:00|8349.3|8324.3|8349.5|8324.5|8349.5|8328.9|8343.9|8323.7|7
1712583000000|2024-04-08 13:30:00|8350.2|8325.2|8348.9|8323.9|8350.2|8325.2|8348.8|8323.8|7
1712583300000|2024-04-08 13:35:00|8348.8|8323.8|8348.8|8323.8|8348.8|8323.8|8348.1|8323.1|8
1712583600000|2024-04-08 13:40:00|8348.7|8323.7|8347.8|8322.8|8348.8|8327.7|8342.7|8322.7|16
1712583900000|2024-04-08 13:45:00|8347.6|8322.6|8346.9|8321.9|8347.6|8327.5|8341.6|8321.6|9
1712584200000|2024-04-08 13:50:00|8346.7|8321.7|8348.6|8323.6|8349.2|8324.2|8346.6|8321.6|14
1712584500000|2024-04-08 13:55:00|8348.8|8323.8|8348.9|8323.9|8348.9|8323.9|8348.8|8323.8|8
1712584800000|2024-04-08 14:00:00|8348.8|8323.8|8349.3|8324.3|8349.4|8324.4|8348.7|8323.7|14
1712585100000|2024-04-08 14:05:00|8349.1|8324.1|8349.4|8324.4|8349.4|8324.4|8348.9|8323.9|8
1712585400000|2024-04-08 14:10:00|8349.3|8324.3|8349.1|8324.1|8349.4|8324.4|8349.1|8324.1|16
1712585700000|2024-04-08 14:15:00|8349|8324|8349|8324|8349.1|8324.1|8348.9|8323.9|4
1712586000000|2024-04-08 14:20:00|8348.8|8323.8|8348.4|8323.4|8348.9|8328.1|8343.1|8322.5|16
1712586300000|2024-04-08 14:25:00|8348.3|8323.3|8347.9|8322.9|8348.5|8323.5|8347.9|8322.9|7
1712586600000|2024-04-08 14:30:00|8348|8323|8341.9|8326.9|8348|8327.3|8341.9|8321.9|15
1712586900000|2024-04-08 14:35:00|8346.8|8321.8|8346.9|8321.9|8346.9|8321.9|8346.8|8321.8|2
1712587200000|2024-04-08 14:40:00|8346.8|8321.8|8346.1|8321.1|8346.8|8321.8|8346|8321|10
1712587500000|2024-04-08 14:45:00|8344.9|8319.9|8344.9|8319.9|8345|8320|8344.8|8319.8|10
1712587800000|2024-04-08 14:50:00|8344.8|8319.8|8345.8|8320.8|8346.4|8321.4|8344.3|8319.3|33
1712588100000|2024-04-08 14:55:00|8345.9|8320.9|8347.6|8322.6|8348.3|8323.3|8345.9|8320.9|17
1712588400000|2024-04-08 15:00:00|8347.2|8322.2|8346.5|8321.5|8347.2|8326.7|8341.7|8321.5|7
1712588700000|2024-04-08 15:05:00|8346.3|8321.3|8345.6|8320.6|8346.3|8325.2|8340|8320.1|10
1712589000000|2024-04-08 15:10:00|8340.3|8325.3|8345.9|8320.9|8345.9|8325.4|8340.3|8320.5|7
1712589300000|2024-04-08 15:15:00|8345.8|8320.8|8346.7|8321.7|8346.7|8321.7|8345.8|8320.8|4
1712589600000|2024-04-08 15:20:00|8348.8|8323.8|8347.5|8322.5|8348.8|8323.8|8347.5|8322.5|4
1712589900000|2024-04-08 15:25:00|8347.2|8322.2|8347.7|8322.7|8347.7|8322.7|8347.1|8322.1|11
1712590200000|2024-04-08 15:30:00|8349|8324|8345.4|8320.4|8349|8324|8345.4|8320.4|11
1712590500000|2024-04-08 15:35:00|8345.6|8320.6|8345.7|8320.7|8346.6|8321.6|8345.6|8320.6|12
1712590800000|2024-04-08 15:40:00|8340.7|8325.7|8345.8|8320.8|8346.6|8325.7|8340.7|8320.8|7
1712591100000|2024-04-08 15:45:00|8345.6|8320.6|8345.4|8320.4|8345.6|8320.6|8345.4|8320.4|4
1712591400000|2024-04-08 15:50:00|8345.8|8320.8|8345.8|8320.8|8345.8|8320.8|8345.8|8320.8|1
1712591700000|2024-04-08 15:55:00|8346.1|8321.1|8345.8|8320.8|8346.6|8321.6|8345.6|8320.6|10
1712592000000|2024-04-08 16:00:00|8345.6|8320.6|8346.4|8321.4|8347.6|8325.8|8340.8|8320.4|17
1712592300000|2024-04-08 16:05:00|8346.3|8321.3|8346.3|8321.3|8346.3|8321.3|8346.2|8321.2|3
1712592600000|2024-04-08 16:10:00|8346.2|8321.2|8345.4|8320.4|8346.2|8321.2|8345.4|8320.4|6
1712592900000|2024-04-08 16:15:00|8345.6|8320.6|8345.7|8320.7|8345.7|8320.7|8345.6|8320.6|2
1712593200000|2024-04-08 16:20:00|8346.6|8321.6|8346.8|8321.8|8347.3|8322.3|8346.6|8321.6|3
1712593500000|2024-04-08 16:25:00|8348.2|8323.2|8348.2|8323.2|8348.2|8323.2|8348.2|8323.2|1
1712594100000|2024-04-08 16:35:00|8348.5|8323.5|8348.5|8323.5|8348.6|8323.6|8348.5|8323.5|3
1712594700000|2024-04-08 16:45:00|8348.6|8323.6|8348.4|8323.4|8348.6|8323.6|8348.4|8323.4|2
1712595000000|2024-04-08 16:50:00|8348.3|8323.3|8347.8|8322.8|8348.3|8323.3|8347.8|8322.8|11
1712595300000|2024-04-08 16:55:00|8346.5|8321.5|8345.9|8320.9|8346.5|8321.5|8345.9|8320.9|7
1712595600000|2024-04-08 17:00:00|8346|8321|8346|8321|8346.3|8321.3|8345.9|8320.9|6
1712595900000|2024-04-08 17:05:00|8346.3|8321.3|8345.8|8320.8|8346.3|8321.3|8345.8|8320.8|5
1712596500000|2024-04-08 17:15:00|8346.3|8321.3|8346.6|8321.6|8346.6|8321.6|8346.3|8321.3|2
1712596800000|2024-04-08 17:20:00|8346.7|8321.7|8346.6|8321.6|8346.7|8321.7|8346.3|8321.3|4
1712597400000|2024-04-08 17:30:00|8346.3|8321.3|8345.3|8320.3|8346.3|8321.3|8345.3|8320.3|3
1712597700000|2024-04-08 17:35:00|8345.2|8320.2|8345.2|8320.2|8345.2|8320.2|8345.2|8320.2|1
1712598000000|2024-04-08 17:40:00|8345.4|8320.4|8345.5|8320.5|8345.6|8320.6|8345.4|8320.4|3
1712598300000|2024-04-08 17:45:00|8345.6|8320.6|8345.6|8320.6|8345.6|8320.6|8345.4|8320.4|4
1712598600000|2024-04-08 17:50:00|8346.1|8321.1|8341.1|8326.1|8346.1|8326.1|8341.1|8320.9|4
1712598900000|2024-04-08 17:55:00|8346.1|8321.1|8346.1|8321.1|8346.1|8321.1|8346.1|8321.1|1
1712599200000|2024-04-08 18:00:00|8346.2|8321.2|8346.1|8321.1|8346.2|8321.2|8346.1|8321.1|2
1712599800000|2024-04-08 18:10:00|8346|8321|8346|8321|8346|8321|8346|8321|1
1712600700000|2024-04-08 18:25:00|8345.7|8320.7|8341|8326|8346.1|8326|8341|8320.7|12
1712601000000|2024-04-08 18:30:00|8345.9|8320.9|8346.6|8321.6|8346.7|8321.7|8345.8|8320.8|12
1712601600000|2024-04-08 18:40:00|8346.7|8321.7|8346.3|8321.3|8346.7|8321.7|8346.3|8321.3|4
1712601900000|2024-04-08 18:45:00|8346.4|8321.4|8346.6|8321.6|8346.7|8321.7|8346.4|8321.4|4
1712602200000|2024-04-08 18:50:00|8348.7|8323.7|8341.8|8326.8|8348.7|8326.8|8341.8|8321.8|6
1712602500000|2024-04-08 18:55:00|8341.7|8326.7|8341.8|8326.8|8341.8|8326.8|8341.7|8326.7|2
1712603100000|2024-04-08 19:05:00|8346.7|8321.7|8346.8|8321.8|8346.8|8321.8|8346.7|8321.7|2
1712604000000|2024-04-08 19:20:00|8342.1|8327.1|8346.9|8321.9|8347.2|8327.1|8342.1|8321.8|5
1712604300000|2024-04-08 19:25:00|8346.8|8321.8|8346.8|8321.8|8346.8|8321.8|8346.8|8321.8|1
1712604600000|2024-04-08 19:30:00|8347.6|8322.6|8348|8323|8348|8323|8347.6|8322.6|7
1712604900000|2024-04-08 19:35:00|8347.9|8322.9|8349.1|8324.1|8349.1|8324.1|8347.9|8322.9|2
1712605200000|2024-04-08 19:40:00|8349.4|8324.4|8349.5|8324.5|8349.5|8324.5|8349.3|8324.3|8
1712606100000|2024-04-08 19:55:00|8348.4|8323.4|8349.5|8324.5|8349.5|8324.5|8348.4|8323.4|2
1712624400000|2024-04-09 01:00:00|8346.4|8321.4|8346.3|8321.3|8346.4|8321.4|8346.3|8321.3|2
1712624700000|2024-04-09 01:05:00|8346.9|8321.9|8346.3|8321.3|8346.9|8321.9|8346.1|8321.1|11
1712625000000|2024-04-09 01:10:00|8346.2|8321.2|8346.3|8321.3|8346.4|8321.4|8346.2|8321.2|6
1712625300000|2024-04-09 01:15:00|8346.2|8321.2|8346.3|8321.3|8347|8322|8345.6|8320.6|44
1712625600000|2024-04-09 01:20:00|8346.4|8321.4|8346.3|8321.3|8346.4|8321.4|8346.2|8321.2|10
1712625900000|2024-04-09 01:25:00|8346.2|8321.2|8346.3|8321.3|8346.3|8321.3|8346.2|8321.2|8
1712626200000|2024-04-09 01:30:00|8346.4|8321.4|8346.3|8321.3|8346.4|8321.4|8346.2|8321.2|10
1712626500000|2024-04-09 01:35:00|8346.4|8321.4|8346.3|8321.3|8346.4|8321.4|8346.2|8321.2|10
1712626800000|2024-04-09 01:40:00|8346.2|8321.2|8346.3|8321.3|8346.3|8321.3|8346.2|8321.2|2
1712627400000|2024-04-09 01:50:00|8346.9|8321.9|8347.1|8322.1|8347.1|8322.1|8346.9|8321.9|5
1712627700000|2024-04-09 01:55:00|8347.2|8322.2|8347.2|8322.2|8347.2|8322.2|8347.2|8322.2|1
1712628000000|2024-04-09 02:00:00|8347.3|8322.3|8347.4|8322.4|8347.5|8322.5|8347.1|8322.1|9
1712628300000|2024-04-09 02:05:00|8347.6|8322.6|8346.3|8321.3|8347.6|8322.6|8346.1|8321.1|8
1712628600000|2024-04-09 02:10:00|8346.2|8321.2|8344.7|8319.7|8346.3|8321.3|8344.7|8319.7|10
1712629500000|2024-04-09 02:25:00|8344.6|8319.6|8344.9|8319.9|8345|8320|8344.6|8319.6|7
1712629800000|2024-04-09 02:30:00|8345.1|8320.1|8345.7|8320.7|8345.7|8320.7|8345.1|8320.1|2
1712630100000|2024-04-09 02:35:00|8345.9|8320.9|8346.2|8321.2|8346.2|8321.2|8345.9|8320.9|3
1712630400000|2024-04-09 02:40:00|8345.8|8320.8|8345.1|8320.1|8346|8321|8344.9|8319.9|20
1712631000000|2024-04-09 02:50:00|8345|8320|8345.1|8320.1|8345.3|8320.3|8345|8320|3
1712631300000|2024-04-09 02:55:00|8344.9|8319.9|8344.9|8319.9|8345.1|8320.1|8344.6|8319.6|5
1712631600000|2024-04-09 03:00:00|8344.8|8319.8|8343.5|8318.5|8344.8|8319.8|8343.5|8318.5|19
1712631900000|2024-04-09 03:05:00|8342.3|8317.3|8343.1|8318.1|8343.1|8318.1|8342.2|8317.2|13
1712632200000|2024-04-09 03:10:00|8343.4|8318.4|8343.8|8318.8|8343.9|8318.9|8343.4|8318.4|23
1712632500000|2024-04-09 03:15:00|8343.7|8318.7|8344.2|8319.2|8344.4|8319.4|8343.7|8318.7|11
1712632800000|2024-04-09 03:20:00|8344.1|8319.1|8343.5|8318.5|8344.1|8319.1|8343.4|8318.4|11
1712633100000|2024-04-09 03:25:00|8343.6|8318.6|8343.7|8318.7|8343.7|8318.7|8343.5|8318.5|14
1712633400000|2024-04-09 03:30:00|8343.6|8318.6|8343.2|8318.2|8343.7|8318.7|8343.1|8318.1|26
1712633700000|2024-04-09 03:35:00|8343.1|8318.1|8342.4|8317.4|8343.1|8318.1|8342.3|8317.3|11
1712634000000|2024-04-09 03:40:00|8342.7|8317.7|8343|8318|8343|8318|8342.7|8317.7|14
1712634300000|2024-04-09 03:45:00|8343.1|8318.1|8343|8318|8343.1|8318.1|8342.9|8317.9|4
1712634600000|2024-04-09 03:50:00|8343.1|8318.1|8343.4|8318.4|8343.4|8318.4|8343.1|8318.1|3
1712634900000|2024-04-09 03:55:00|8343.3|8318.3|8343.4|8318.4|8343.4|8318.4|8343.3|8318.3|2
1712635800000|2024-04-09 04:10:00|8343.3|8318.3|8343|8318|8343.4|8318.4|8343|8318|5
1712636100000|2024-04-09 04:15:00|8342.9|8317.9|8342.9|8317.9|8342.9|8317.9|8342.9|8317.9|1
1712636400000|2024-04-09 04:20:00|8342.8|8317.8|8342.3|8317.3|8342.8|8317.8|8342.3|8317.3|3
1712636700000|2024-04-09 04:25:00|8342.5|8317.5|8343.3|8318.3|8343.3|8318.3|8342.5|8317.5|13
1712637000000|2024-04-09 04:30:00|8343.4|8318.4|8342.3|8317.3|8343.4|8318.4|8342.3|8317.3|8
1712637300000|2024-04-09 04:35:00|8342.2|8317.2|8343.1|8318.1|8343.1|8318.1|8342.2|8317.2|5
1712637900000|2024-04-09 04:45:00|8343|8318|8343.1|8318.1|8343.1|8318.1|8343|8318|2
1712638200000|2024-04-09 04:50:00|8343|8318|8343|8318|8343.1|8323.1|8338|8317.9|13
1712639100000|2024-04-09 05:05:00|8343.1|8318.1|8342.9|8317.9|8343.1|8318.1|8342.9|8317.9|3
1712639400000|2024-04-09 05:10:00|8343|8318|8338|8323|8343|8323|8337.9|8317.8|6
1712639700000|2024-04-09 05:15:00|8342.9|8317.9|8337.8|8322.8|8342.9|8322.8|8337.8|8317.9|2
1712640000000|2024-04-09 05:20:00|8337.9|8322.9|8337.9|8322.9|8337.9|8322.9|8337.9|8322.9|1
1712640300000|2024-04-09 05:25:00|8338|8323|8338|8323|8338|8323|8338|8323|1
1712641200000|2024-04-09 05:40:00|8338.1|8323.1|8338|8323|8338.1|8323.1|8338|8323|2
1712641800000|2024-04-09 05:50:00|8343.1|8318.1|8342.9|8317.9|8343.1|8323.2|8338|8317.9|7
1712642400000|2024-04-09 06:00:00|8337.8|8322.8|8337.9|8322.9|8337.9|8322.9|8337.8|8322.8|2
1712642700000|2024-04-09 06:05:00|8342.9|8317.9|8342.8|8317.8|8342.9|8317.9|8342.8|8317.8|6
1712643000000|2024-04-09 06:10:00|8342.9|8317.9|8342.9|8317.9|8342.9|8317.9|8342.8|8317.8|5
1712643300000|2024-04-09 06:15:00|8343|8318|8342.9|8317.9|8343.3|8323.2|8336.6|8316.6|26
1712643600000|2024-04-09 06:20:00|8343|8318|8342.9|8317.9|8343|8318|8342.9|8317.9|4
1712643900000|2024-04-09 06:25:00|8343|8318|8342.4|8317.4|8343|8318|8342.4|8317.4|16
1712644200000|2024-04-09 06:30:00|8342.5|8317.5|8338.5|8313.5|8342.6|8320.9|8335.6|8313.5|71
1712644500000|2024-04-09 06:35:00|8338.6|8313.6|8339.5|8314.5|8340|8319.8|8334.4|8313.3|60
1712644800000|2024-04-09 06:40:00|8339.6|8314.6|8334.5|8319.5|8339.9|8319.9|8334.5|8314.6|39
1712645100000|2024-04-09 06:45:00|8334.6|8319.6|8334.5|8319.5|8339.6|8319.6|8334.5|8314.6|3
1712645400000|2024-04-09 06:50:00|8340|8315|8335.7|8320.7|8341.1|8320.8|8335.3|8315|37
1712645700000|2024-04-09 06:55:00|8335.8|8320.8|8335.9|8320.9|8335.9|8320.9|8335.8|8320.8|2
1712646000000|2024-04-09 07:00:00|8341.3|8316.3|8341.2|8316.2|8341.5|8321.5|8336.3|8316.1|21
1712646300000|2024-04-09 07:05:00|8341.1|8316.1|8340.8|8315.8|8341.1|8316.1|8340.8|8315.8|12
1712646600000|2024-04-09 07:10:00|8340.9|8315.9|8340.9|8315.9|8340.9|8315.9|8340.8|8315.8|5
1712646900000|2024-04-09 07:15:00|8341|8316|8335.8|8320.8|8341|8320.9|8335.8|8315.7|24
1712647200000|2024-04-09 07:20:00|8335.9|8320.9|8334.9|8319.9|8340.8|8320.9|8334.8|8315.4|27
1712647500000|2024-04-09 07:25:00|8334.8|8319.8|8335.1|8320.1|8340.1|8320.2|8333.5|8313.4|22
1712647800000|2024-04-09 07:30:00|8340.2|8315.2|8340|8315|8340.5|8315.5|8340|8315|12
1712648100000|2024-04-09 07:35:00|8340.1|8315.1|8340|8315|8340.2|8315.2|8340|8315|5
1712648400000|2024-04-09 07:40:00|8339.9|8314.9|8340|8315|8340|8315|8339.9|8314.9|2
1712648700000|2024-04-09 07:45:00|8340.1|8315.1|8340.4|8315.4|8340.5|8315.5|8340|8315|10
1712649000000|2024-04-09 07:50:00|8340.5|8315.5|8340.5|8315.5|8340.8|8315.8|8340.4|8315.4|4
1712649300000|2024-04-09 07:55:00|8340.4|8315.4|8340.4|8315.4|8340.5|8315.5|8340.4|8315.4|3
1712649600000|2024-04-09 08:00:00|8340.5|8315.5|8340.7|8315.7|8340.8|8315.8|8340.5|8315.5|7
1712649900000|2024-04-09 08:05:00|8340.8|8315.8|8341.3|8316.3|8341.4|8320.8|8335.8|8315.6|22
1712650200000|2024-04-09 08:10:00|8341.2|8316.2|8341.4|8316.4|8341.4|8316.4|8341.2|8316.2|7
1712650500000|2024-04-09 08:15:00|8341.6|8316.6|8341.4|8316.4|8341.8|8316.8|8340.8|8315.8|18
1712650800000|2024-04-09 08:20:00|8341.2|8316.2|8341.4|8316.4|8341.4|8316.4|8340.9|8315.9|9
1712651100000|2024-04-09 08:25:00|8341.3|8316.3|8343.2|8318.2|8343.2|8318.2|8341.2|8316.2|31
1712651400000|2024-04-09 08:30:00|8343.3|8318.3|8342.7|8317.7|8343.3|8318.3|8342.2|8317.2|19
1712651700000|2024-04-09 08:35:00|8342.8|8317.8|8342.3|8317.3|8342.8|8317.8|8341.9|8316.9|20
1712652000000|2024-04-09 08:40:00|8342.7|8317.7|8342.4|8317.4|8342.7|8317.7|8342.1|8317.1|12
1712652300000|2024-04-09 08:45:00|8342.7|8317.7|8342.2|8317.2|8342.7|8317.7|8342.2|8317.2|15
1712652600000|2024-04-09 08:50:00|8342.5|8317.5|8341.8|8316.8|8342.5|8317.5|8341.8|8316.8|11
1712652900000|2024-04-09 08:55:00|8341.7|8316.7|8341.3|8316.3|8342.1|8317.1|8341.3|8316.3|24
1712653200000|2024-04-09 09:00:00|8341.8|8316.8|8341.7|8316.7|8341.9|8316.9|8341.6|8316.6|20
1712653500000|2024-04-09 09:05:00|8341.6|8316.6|8341.4|8316.4|8341.7|8316.7|8341.1|8316.1|15
1712653800000|2024-04-09 09:10:00|8341.3|8316.3|8341|8316|8341.5|8316.5|8341|8316|46
1712654100000|2024-04-09 09:15:00|8341.1|8316.1|8341.4|8316.4|8341.5|8316.5|8340.9|8315.9|34
1712654400000|2024-04-09 09:20:00|8341.3|8316.3|8340.9|8315.9|8341.5|8316.5|8340.6|8315.6|15
1712654700000|2024-04-09 09:25:00|8340.7|8315.7|8340.6|8315.6|8340.7|8315.7|8340.3|8315.3|18
1712655000000|2024-04-09 09:30:00|8340.8|8315.8|8341.4|8316.4|8341.5|8316.5|8340.4|8315.4|27
1712655300000|2024-04-09 09:35:00|8341.3|8316.3|8341.8|8316.8|8341.9|8316.9|8341|8316|25
1712655600000|2024-04-09 09:40:00|8341.7|8316.7|8341.8|8316.8|8342|8317|8341.5|8316.5|25
1712655900000|2024-04-09 09:45:00|8341.3|8316.3|8342|8317|8342.1|8317.1|8341|8316|42
1712656200000|2024-04-09 09:50:00|8342.1|8317.1|8342|8317|8342.1|8317.1|8341.9|8316.9|5
1712656500000|2024-04-09 09:55:00|8341.9|8316.9|8342|8317|8342|8317|8341.9|8316.9|2
1712656800000|2024-04-09 10:00:00|8341.9|8316.9|8340.9|8315.9|8342|8317|8340.6|8315.6|24
1712657100000|2024-04-09 10:05:00|8341|8316|8340.5|8315.5|8341|8316|8340.5|8315.5|19
1712657400000|2024-04-09 10:10:00|8340.6|8315.6|8340.6|8315.6|8340.9|8315.9|8340.3|8315.3|17
1712657700000|2024-04-09 10:15:00|8340.5|8315.5|8340.2|8315.2|8340.8|8315.8|8339.9|8314.9|43
1712658000000|2024-04-09 10:20:00|8340.1|8315.1|8340.3|8315.3|8340.4|8315.4|8340|8315|15
1712658300000|2024-04-09 10:25:00|8340.4|8315.4|8340.6|8315.6|8340.6|8315.6|8340.4|8315.4|15
1712658600000|2024-04-09 10:30:00|8340.7|8315.7|8340.8|8315.8|8341|8316|8340.5|8315.5|19
1712658900000|2024-04-09 10:35:00|8340.9|8315.9|8340.6|8315.6|8340.9|8315.9|8340.5|8315.5|4
1712660100000|2024-04-09 10:55:00|8340.9|8315.9|8340.8|8315.8|8340.9|8315.9|8340.7|8315.7|6
1712660400000|2024-04-09 11:00:00|8340.7|8315.7|8340.8|8315.8|8340.9|8315.9|8340.6|8315.6|20
1712660700000|2024-04-09 11:05:00|8340.7|8315.7|8340.5|8315.5|8340.8|8315.8|8340.2|8315.2|18
1712661000000|2024-04-09 11:10:00|8340.3|8315.3|8340.5|8315.5|8340.6|8315.6|8340.2|8315.2|18
1712661300000|2024-04-09 11:15:00|8340.4|8315.4|8340.4|8315.4|8340.7|8315.7|8340.3|8315.3|50
1712661600000|2024-04-09 11:20:00|8340.6|8315.6|8340.5|8315.5|8340.7|8315.7|8340.4|8315.4|22
1712661900000|2024-04-09 11:25:00|8340.4|8315.4|8341.1|8316.1|8341.1|8316.1|8340.4|8315.4|25
1712662200000|2024-04-09 11:30:00|8341|8316|8341.3|8316.3|8341.3|8316.3|8341|8316|14
1712662500000|2024-04-09 11:35:00|8341.2|8316.2|8341.3|8316.3|8341.3|8316.3|8341.2|8316.2|2
1712662800000|2024-04-09 11:40:00|8341.4|8316.4|8341.5|8316.5|8341.6|8316.6|8341.4|8316.4|6
1712663100000|2024-04-09 11:45:00|8340.8|8315.8|8340.8|8315.8|8340.9|8315.9|8340.8|8315.8|3
1712663700000|2024-04-09 11:55:00|8340.7|8315.7|8340.6|8315.6|8340.7|8315.7|8340.6|8315.6|2
1712664300000|2024-04-09 12:05:00|8340|8315|8339.7|8314.7|8340|8315|8339.4|8314.4|10
1712664600000|2024-04-09 12:10:00|8339.8|8314.8|8339.7|8314.7|8339.9|8314.9|8339.7|8314.7|4
1712664900000|2024-04-09 12:15:00|8339.9|8314.9|8340.4|8315.4|8340.4|8315.4|8339.9|8314.9|5
1712665200000|2024-04-09 12:20:00|8340.5|8315.5|8340.7|8315.7|8341.1|8316.1|8340.5|8315.5|11
1712665500000|2024-04-09 12:25:00|8340.6|8315.6|8339|8314|8340.6|8315.6|8338.8|8313.8|31
1712665800000|2024-04-09 12:30:00|8338.9|8313.9|8338.5|8313.5|8338.9|8313.9|8337.6|8312.6|14
1712666100000|2024-04-09 12:35:00|8338.4|8313.4|8338.5|8313.5|8338.9|8313.9|8338.4|8313.4|17
1712666400000|2024-04-09 12:40:00|8338.6|8313.6|8338.6|8313.6|8338.8|8313.8|8338.4|8313.4|4
1712666700000|2024-04-09 12:45:00|8338.9|8313.9|8339.1|8314.1|8339.1|8314.1|8338.9|8313.9|4
1712667300000|2024-04-09 12:55:00|8339.5|8314.5|8339.3|8314.3|8339.5|8314.5|8339|8314|13
1712667600000|2024-04-09 13:00:00|8339.4|8314.4|8338|8313|8339.4|8314.4|8338|8313|7
1712667900000|2024-04-09 13:05:00|8338.5|8313.5|8339.1|8314.1|8339.1|8314.1|8338.5|8313.5|3
1712668200000|2024-04-09 13:10:00|8339|8314|8338.5|8313.5|8339.1|8314.1|8338.5|8313.5|7
1712668500000|2024-04-09 13:15:00|8338.4|8313.4|8338.3|8313.3|8338.4|8313.4|8338.3|8313.3|2
1712668800000|2024-04-09 13:20:00|8338.4|8313.4|8338.3|8313.3|8338.4|8313.4|8338.3|8313.3|2
1712669100000|2024-04-09 13:25:00|8338.2|8313.2|8338.4|8313.4|8338.5|8313.5|8338.2|8313.2|11
1712669400000|2024-04-09 13:30:00|8338.2|8313.2|8337.8|8312.8|8338.2|8317.8|8332.8|8312.8|6
1712669700000|2024-04-09 13:35:00|8337.9|8312.9|8332.5|8317.5|8338|8317.8|8332.5|8312.7|9
1712670000000|2024-04-09 13:40:00|8332.6|8317.6|8337.6|8312.6|8337.8|8317.6|8332.5|8312.6|5
1712670300000|2024-04-09 13:45:00|8337.5|8312.5|8337.6|8312.6|8337.7|8312.7|8337.5|8312.5|4
1712670600000|2024-04-09 13:50:00|8337.3|8312.3|8337.6|8312.6|8337.6|8317.2|8332.2|8312.1|5
1712670900000|2024-04-09 13:55:00|8337.5|8312.5|8337.6|8312.6|8337.6|8312.6|8337.5|8312.5|2
1712671200000|2024-04-09 14:00:00|8337.5|8312.5|8338|8313|8338.2|8316.6|8331.6|8311.6|60
1712671500000|2024-04-09 14:05:00|8338.9|8313.9|8338.6|8313.6|8338.9|8313.9|8337.3|8312.3|16
1712671800000|2024-04-09 14:10:00|8338.5|8313.5|8338.6|8313.6|8338.6|8313.6|8338.1|8313.1|23
1712672100000|2024-04-09 14:15:00|8338.5|8313.5|8338.4|8313.4|8339.9|8314.9|8338.3|8313.3|9
1712672400000|2024-04-09 14:20:00|8338.1|8313.1|8338.4|8313.4|8338.4|8313.4|8338.1|8313.1|4
1712672700000|2024-04-09 14:25:00|8338.1|8313.1|8339.4|8314.4|8340|8315|8338.1|8313.1|20
1712673000000|2024-04-09 14:30:00|8339.5|8314.5|8338.8|8313.8|8340.6|8315.6|8338.7|8313.7|13
1712673300000|2024-04-09 14:35:00|8338.7|8313.7|8339.3|8314.3|8339.3|8319.3|8334.3|8313.5|9
1712673600000|2024-04-09 14:40:00|8339.8|8314.8|8339.5|8314.5|8340.4|8315.4|8339.3|8314.3|18
1712673900000|2024-04-09 14:45:00|8339.3|8314.3|8339.6|8314.6|8339.8|8314.8|8339.1|8314.1|13
1712674200000|2024-04-09 14:50:00|8339.7|8314.7|8339.7|8314.7|8339.7|8314.7|8338.6|8313.6|11
1712674500000|2024-04-09 14:55:00|8339.4|8314.4|8339|8314|8339.6|8314.6|8339|8314|16
1712674800000|2024-04-09 15:00:00|8338.9|8313.9|8338.4|8313.4|8339.2|8318.3|8333.3|8312.9|26
1712675100000|2024-04-09 15:05:00|8338.2|8313.2|8338.9|8313.9|8338.9|8318.8|8333.7|8313.2|13
1712675400000|2024-04-09 15:10:00|8338.8|8313.8|8339.6|8314.6|8340.1|8315.1|8338.8|8313.8|27
1712675700000|2024-04-09 15:15:00|8339.3|8314.3|8339|8314|8340|8319.5|8334.2|8313.9|15
1712676000000|2024-04-09 15:20:00|8338.9|8313.9|8338.9|8313.9|8338.9|8313.9|8338.7|8313.7|5
1712676300000|2024-04-09 15:25:00|8339|8314|8339|8314|8339|8314|8339|8314|1
1712676600000|2024-04-09 15:30:00|8339.5|8314.5|8339.3|8314.3|8339.8|8314.8|8339.3|8314.3|3
1712677200000|2024-04-09 15:40:00|8339.6|8314.6|8339.6|8314.6|8339.6|8314.6|8338.7|8313.7|3
1712677500000|2024-04-09 15:45:00|8338.7|8313.7|8337.5|8312.5|8338.7|8313.7|8337.4|8312.4|7
1712678100000|2024-04-09 15:55:00|8337.4|8312.4|8338.2|8313.2|8338.2|8313.2|8337.3|8312.3|5
1712678400000|2024-04-09 16:00:00|8338|8313|8339.1|8314.1|8339.1|8318.7|8333.7|8313|8
1712678700000|2024-04-09 16:05:00|8338.2|8313.2|8339.9|8314.9|8339.9|8314.9|8338.2|8313.2|6
1712679000000|2024-04-09 16:10:00|8339.1|8314.1|8337.4|8312.4|8339.1|8314.1|8337|8312|13
1712679300000|2024-04-09 16:15:00|8337.8|8312.8|8338.6|8313.6|8338.6|8313.6|8337.8|8312.8|3
1712679600000|2024-04-09 16:20:00|8333.8|8318.8|8339.1|8314.1|8339.1|8318.8|8333.8|8313.7|10
1712680500000|2024-04-09 16:35:00|8339.2|8314.2|8333.6|8318.6|8339.2|8318.8|8333.6|8312.9|8
1712680800000|2024-04-09 16:40:00|8333.5|8318.5|8333.7|8318.7|8333.7|8318.7|8333.5|8318.5|2
1712681100000|2024-04-09 16:45:00|8338.2|8313.2|8338.2|8313.2|8338.3|8313.3|8338.1|8313.1|7
1712681400000|2024-04-09 16:50:00|8337.5|8312.5|8337.7|8312.7|8337.7|8312.7|8336.5|8311.5|11
1712681700000|2024-04-09 16:55:00|8337.6|8312.6|8337.3|8312.3|8337.7|8312.7|8337.3|8312.3|3
1712682000000|2024-04-09 17:00:00|8337.4|8312.4|8338.1|8313.1|8338.1|8313.1|8337.3|8312.3|4
1712682600000|2024-04-09 17:10:00|8338.2|8313.2|8338.4|8313.4|8338.4|8313.4|8338.2|8313.2|2
1712683200000|2024-04-09 17:20:00|8338.3|8313.3|8338.4|8313.4|8338.4|8313.4|8338.3|8313.3|2
1712683800000|2024-04-09 17:30:00|8338.3|8313.3|8338.4|8313.4|8338.4|8313.4|8338.3|8313.3|2
1712684400000|2024-04-09 17:40:00|8338.3|8313.3|8338.6|8313.6|8339|8314|8338.3|8313.3|6
1712684700000|2024-04-09 17:45:00|8333.6|8318.6|8333.5|8318.5|8333.6|8318.6|8333.5|8318.5|2
1712685300000|2024-04-09 17:55:00|8338.5|8313.5|8338.5|8313.5|8338.5|8313.5|8338.5|8313.5|1
1712685600000|2024-04-09 18:00:00|8338.6|8313.6|8339.2|8314.2|8339.3|8318.8|8333.8|8313.6|7
1712685900000|2024-04-09 18:05:00|8340.4|8315.4|8340.3|8315.3|8340.4|8315.4|8340|8315|5
1712686200000|2024-04-09 18:10:00|8340.5|8315.5|8341.1|8316.1|8341.2|8320|8335|8314.9|14
1712686500000|2024-04-09 18:15:00|8340.8|8315.8|8340.8|8315.8|8340.8|8315.8|8340.7|8315.7|7
1712686800000|2024-04-09 18:20:00|8340.7|8315.7|8341|8316|8341.5|8316.5|8340.1|8315.1|16
1712687100000|2024-04-09 18:25:00|8341.1|8316.1|8341.4|8316.4|8341.7|8316.7|8341|8316|10
1712687400000|2024-04-09 18:30:00|8341.6|8316.6|8342.3|8317.3|8342.5|8317.5|8341.6|8316.6|23
1712687700000|2024-04-09 18:35:00|8342.4|8317.4|8342.3|8317.3|8343.3|8318.3|8340.7|8315.7|63
1712688000000|2024-04-09 18:40:00|8343.2|8318.2|8342.6|8317.6|8343.3|8318.3|8342.6|8317.6|6
1712688300000|2024-04-09 18:45:00|8342.4|8317.4|8342.4|8317.4|8342.4|8317.4|8341.8|8316.8|4
1712688900000|2024-04-09 18:55:00|8342.5|8317.5|8342.3|8317.3|8342.5|8317.5|8342.3|8317.3|2
1712689200000|2024-04-09 19:00:00|8342.5|8317.5|8342.4|8317.4|8342.5|8317.5|8342.4|8317.4|4
1712689500000|2024-04-09 19:05:00|8342.5|8317.5|8342.5|8317.5|8342.5|8317.5|8342.5|8317.5|1
1712689800000|2024-04-09 19:10:00|8342.4|8317.4|8342.4|8317.4|8342.5|8317.5|8342.4|8317.4|3
1712690100000|2024-04-09 19:15:00|8342.5|8317.5|8342.4|8317.4|8342.5|8317.5|8342.2|8317.2|6
1712690400000|2024-04-09 19:20:00|8342|8317|8342|8317|8342.1|8317.1|8342|8317|5
1712690700000|2024-04-09 19:25:00|8341.7|8316.7|8342|8317|8342|8317|8341.4|8316.4|20
1712691000000|2024-04-09 19:30:00|8341.9|8316.9|8341.6|8316.6|8342|8317|8341.4|8316.4|14
1712691300000|2024-04-09 19:35:00|8341.7|8316.7|8341.6|8316.6|8341.7|8316.7|8341.5|8316.5|4
1712691600000|2024-04-09 19:40:00|8342|8317|8342|8317|8342|8317|8342|8317|1
1712691900000|2024-04-09 19:45:00|8342.3|8317.3|8342.1|8317.1|8342.3|8317.3|8342.1|8317.1|2
1712692200000|2024-04-09 19:50:00|8341.8|8316.8|8341.8|8316.8|8341.8|8316.8|8341.8|8316.8|1
1712692500000|2024-04-09 19:55:00|8341.7|8316.7|8341.6|8316.6|8341.8|8316.8|8341.4|8316.4|7
1712710800000|2024-04-10 01:00:00|8341.1|8316.1|8339.9|8314.9|8341.1|8316.1|8339.9|8314.9|2
1712711100000|2024-04-10 01:05:00|8339.8|8314.8|8339.8|8314.8|8339.8|8314.8|8339.8|8314.8|1
1712711400000|2024-04-10 01:10:00|8339.9|8314.9|8339.9|8314.9|8339.9|8314.9|8337|8312|7
1712711700000|2024-04-10 01:15:00|8342.8|8317.8|8339.8|8314.8|8342.8|8317.8|8339.8|8314.8|5
1712712000000|2024-04-10 01:20:00|8339.9|8314.9|8339.8|8314.8|8339.9|8314.9|8339.8|8314.8|10
1712712300000|2024-04-10 01:25:00|8339.9|8314.9|8339.9|8314.9|8339.9|8314.9|8339.9|8314.9|1
1712713200000|2024-04-10 01:40:00|8340|8315|8339.9|8314.9|8340|8315|8339.9|8314.9|2
1712714100000|2024-04-10 01:55:00|8340|8315|8339.8|8314.8|8340|8315|8339.8|8314.8|3
1712714400000|2024-04-10 02:00:00|8339.9|8314.9|8340.5|8315.5|8340.7|8315.7|8339.8|8314.8|35
1712714700000|2024-04-10 02:05:00|8340.7|8315.7|8340.5|8315.5|8340.7|8315.7|8340.5|8315.5|12
1712715000000|2024-04-10 02:10:00|8340.6|8315.6|8340.5|8315.5|8340.6|8315.6|8340.5|8315.5|2
1712715300000|2024-04-10 02:15:00|8341.4|8316.4|8341.4|8316.4|8341.5|8316.5|8341.4|8316.4|15
1712715600000|2024-04-10 02:20:00|8341.5|8316.5|8341|8316|8341.5|8316.5|8340.9|8315.9|16
1712715900000|2024-04-10 02:25:00|8340.9|8315.9|8340.9|8315.9|8341|8316|8340.9|8315.9|9
1712716200000|2024-04-10 02:30:00|8341|8316|8340.3|8315.3|8341|8316|8340.3|8315.3|4
1712716500000|2024-04-10 02:35:00|8339.6|8314.6|8339.6|8314.6|8339.7|8314.7|8339.6|8314.6|5
1712716800000|2024-04-10 02:40:00|8339.7|8314.7|8339.6|8314.6|8339.7|8314.7|8339.6|8314.6|2
1712717100000|2024-04-10 02:45:00|8340.1|8315.1|8340.4|8315.4|8340.4|8315.4|8339.4|8314.4|12
1712717400000|2024-04-10 02:50:00|8340.3|8315.3|8339.7|8314.7|8340.4|8315.4|8339.7|8314.7|10
1712717700000|2024-04-10 02:55:00|8339|8314|8339|8314|8339|8314|8339|8314|1
1712718000000|2024-04-10 03:00:00|8339.1|8314.1|8338.7|8313.7|8339.1|8314.1|8337.7|8312.7|11
1712718900000|2024-04-10 03:15:00|8339.2|8314.2|8340.2|8315.2|8340.2|8315.2|8339.2|8314.2|9
1712719200000|2024-04-10 03:20:00|8339.5|8314.5|8339.2|8314.2|8340.2|8315.2|8339.2|8314.2|9
1712719500000|2024-04-10 03:25:00|8339.5|8314.5|8339.9|8314.9|8340.3|8315.3|8339.5|8314.5|16
1712719800000|2024-04-10 03:30:00|8339.8|8314.8|8335.4|8320.4|8342.1|8320.7|8335.3|8314.5|73
1712720100000|2024-04-10 03:35:00|8340.8|8315.8|8340.4|8315.4|8341.8|8321.2|8334.8|8314.3|110
1712720400000|2024-04-10 03:40:00|8340.3|8315.3|8334.8|8319.8|8340.3|8320.4|8333.9|8313.5|68
1712720700000|2024-04-10 03:45:00|8339.7|8314.7|8334|8319|8340|8320|8333.4|8312.9|75
1712721000000|2024-04-10 03:50:00|8333.9|8318.9|8336.5|8311.5|8339.1|8318.9|8332.7|8311.3|48
1712721300000|2024-04-10 03:55:00|8336.2|8311.2|8337|8312|8337.2|8316.6|8330.7|8310.5|74
1712721600000|2024-04-10 04:00:00|8337.1|8312.1|8332.9|8317.9|8338.3|8318.1|8331.7|8311.4|43
1712721900000|2024-04-10 04:05:00|8333.1|8318.1|8333|8318|8338.2|8318.3|8332.5|8312.4|51
1712722200000|2024-04-10 04:10:00|8333.1|8318.1|8334.4|8319.4|8339.5|8319.4|8333|8312.8|57
1712722500000|2024-04-10 04:15:00|8340.1|8315.1|8334.4|8319.4|8340.5|8320.3|8334|8314|36
1712722800000|2024-04-10 04:20:00|8334.3|8319.3|8334.8|8319.8|8339.8|8320.3|8334.3|8314.4|33
1712723100000|2024-04-10 04:25:00|8335|8320|8334.5|8319.5|8340.3|8320.2|8334.4|8314.3|47
1712723400000|2024-04-10 04:30:00|8334.6|8319.6|8333.6|8318.6|8339.4|8319.8|8333.5|8313.4|48
1712723700000|2024-04-10 04:35:00|8333.2|8318.2|8333|8318|8337.8|8318.3|8332.8|8312.8|14
1712724000000|2024-04-10 04:40:00|8333.6|8318.6|8333.5|8318.5|8338.3|8318.7|8332.9|8312.7|36
1712724300000|2024-04-10 04:45:00|8333.8|8318.8|8333.9|8318.9|8338.7|8319.3|8333.6|8313.7|20
1712724600000|2024-04-10 04:50:00|8334.1|8319.1|8334.2|8319.2|8339|8319.4|8334.1|8313.5|17
1712724900000|2024-04-10 04:55:00|8339|8314|8334.6|8319.6|8340|8319.8|8334.2|8313.9|30
1712725200000|2024-04-10 05:00:00|8339.6|8314.6|8334.9|8319.9|8339.6|8319.9|8334.3|8314.6|18
1712725500000|2024-04-10 05:05:00|8334.8|8319.8|8334.9|8319.9|8334.9|8319.9|8334.6|8319.6|13
1712725800000|2024-04-10 05:10:00|8334.8|8319.8|8335|8320|8339.6|8320.1|8334.2|8314.6|20
1712726100000|2024-04-10 05:15:00|8334.8|8319.8|8334.9|8319.9|8340|8320|8334.8|8314.9|12
1712726400000|2024-04-10 05:20:00|8335|8320|8341.1|8316.1|8341.1|8320.9|8335|8314.9|20
1712726700000|2024-04-10 05:25:00|8341.3|8316.3|8336|8321|8341.3|8321.1|8335.7|8315.8|38
1712727000000|2024-04-10 05:30:00|8341.2|8316.2|8336|8321|8341.2|8321|8336|8316.2|4
1712727300000|2024-04-10 05:35:00|8341.2|8316.2|8336.6|8321.6|8342.8|8322.5|8335.9|8316|27
1712727600000|2024-04-10 05:40:00|8336.5|8321.5|8341.4|8316.4|8341.5|8321.5|8336.1|8316.2|11
1712727900000|2024-04-10 05:45:00|8336.4|8321.4|8336.2|8321.2|8341.6|8321.6|8335.6|8315.6|10
1712728200000|2024-04-10 05:50:00|8336.1|8321.1|8335.6|8320.6|8340.6|8321.2|8335.6|8315.6|6
1712728500000|2024-04-10 05:55:00|8335.8|8320.8|8335.8|8320.8|8335.8|8320.8|8335.8|8320.8|1
1712728800000|2024-04-10 06:00:00|8335.9|8320.9|8335.8|8320.8|8335.9|8320.9|8335.6|8320.6|16
1712729100000|2024-04-10 06:05:00|8335.7|8320.7|8340.9|8315.9|8341.8|8321.8|8335.7|8315.7|53
1712729400000|2024-04-10 06:10:00|8336.2|8321.2|8336.3|8321.3|8341.1|8321.6|8336.2|8315.8|19
1712729700000|2024-04-10 06:15:00|8336.2|8321.2|8336.3|8321.3|8341.1|8321.3|8336.2|8315.9|8
1712730000000|2024-04-10 06:20:00|8341|8316|8336.3|8321.3|8341|8321.3|8335.8|8316|8
1712730300000|2024-04-10 06:25:00|8336.2|8321.2|8341.1|8316.1|8341.1|8321.2|8336.2|8316.1|2
1712730600000|2024-04-10 06:30:00|8336.2|8321.2|8336.3|8321.3|8341.2|8321.3|8336.2|8316.1|4
1712730900000|2024-04-10 06:35:00|8336.2|8321.2|8336.3|8321.3|8336.3|8321.3|8336.2|8321.2|8
1712731200000|2024-04-10 06:40:00|8335.8|8320.8|8335.9|8320.9|8335.9|8320.9|8335.8|8320.8|2
1712731500000|2024-04-10 06:45:00|8335.8|8320.8|8341|8316|8341.2|8321.3|8335.8|8315.8|21
1712731800000|2024-04-10 06:50:00|8340.9|8315.9|8340|8315|8341|8320.8|8335.8|8314.7|16
1712732100000|2024-04-10 06:55:00|8339.8|8314.8|8334.2|8319.2|8339.9|8319.7|8334.2|8314.2|58
1712732400000|2024-04-10 07:00:00|8339.1|8314.1|8338|8313|8339.1|8319.3|8332.5|8312.1|94
1712732700000|2024-04-10 07:05:00|8338.1|8313.1|8332.4|8317.4|8338.3|8318.4|8331.9|8311.9|34
1712733000000|2024-04-10 07:10:00|8332.6|8317.6|8331.4|8316.4|8336.6|8317.7|8331.1|8311.6|32
1712733300000|2024-04-10 07:15:00|8331.3|8316.3|8331.7|8316.7|8337.1|8316.8|8330.9|8311|53
1712733600000|2024-04-10 07:20:00|8331.6|8316.6|8330.2|8315.2|8336.4|8316.6|8330.2|8310.8|39
1712733900000|2024-04-10 07:25:00|8330.1|8315.1|8336|8311|8336|8315.7|8330.1|8310.6|16
1712734200000|2024-04-10 07:30:00|8335.9|8310.9|8336.2|8311.2|8336.5|8315.3|8330|8310.5|15
1712734500000|2024-04-10 07:35:00|8335.8|8310.8|8330.5|8315.5|8335.8|8315.7|8330.5|8310.8|4
1712734800000|2024-04-10 07:40:00|8335.3|8310.3|8330.7|8315.7|8335.6|8315.7|8330.2|8310.2|14
1712735100000|2024-04-10 07:45:00|8330.8|8315.8|8330.8|8315.8|8330.8|8315.8|8330.7|8315.7|3
1712735400000|2024-04-10 07:50:00|8330.9|8315.9|8330.8|8315.8|8335.9|8316|8330.8|8310.4|17
1712735700000|2024-04-10 07:55:00|8330.7|8315.7|8330.7|8315.7|8336.2|8316|8330.6|8310.9|19
1712736000000|2024-04-10 08:00:00|8330.6|8315.6|8335.5|8310.5|8336.3|8315.9|8330.2|8310.2|28
1712736300000|2024-04-10 08:05:00|8330.3|8315.3|8330.4|8315.4|8336.5|8315.9|8330.3|8310.5|14
1712736600000|2024-04-10 08:10:00|8335.6|8310.6|8335.8|8310.8|8335.8|8310.8|8335.5|8310.5|6
1712736900000|2024-04-10 08:15:00|8335.9|8310.9|8337.4|8312.4|8337.4|8316.9|8330.8|8310.9|61
1712737200000|2024-04-10 08:20:00|8337.2|8312.2|8331|8316|8337.2|8317|8331|8311.2|25
1712737500000|2024-04-10 08:25:00|8330.9|8315.9|8331.2|8316.2|8336.4|8316.2|8330.9|8311|16
1712737800000|2024-04-10 08:30:00|8331.1|8316.1|8337.3|8312.3|8337.3|8316.6|8331|8310.8|37
1712738100000|2024-04-10 08:35:00|8337.8|8312.8|8332.4|8317.4|8338.5|8318|8332.4|8312.5|15
1712738400000|2024-04-10 08:40:00|8337.8|8312.8|8338.8|8313.8|8339.3|8318.5|8332.8|8312.8|33
1712738700000|2024-04-10 08:45:00|8333.8|8318.8|8333.8|8318.8|8338.3|8318.8|8333.8|8313.3|3
1712739000000|2024-04-10 08:50:00|8333.7|8318.7|8334.1|8319.1|8334.5|8319.5|8333.7|8318.7|5
1712739300000|2024-04-10 08:55:00|8334|8319|8333.9|8318.9|8339|8319.2|8333.8|8313.9|18
1712739600000|2024-04-10 09:00:00|8334|8319|8334.1|8319.1|8339|8319.1|8333.9|8314|17
1712739900000|2024-04-10 09:05:00|8333.9|8318.9|8333.9|8318.9|8339|8319.2|8333.8|8314|16
1712740200000|2024-04-10 09:10:00|8334|8319|8338.4|8313.4|8339|8319.1|8333.5|8313.3|24
1712740500000|2024-04-10 09:15:00|8338.3|8313.3|8338|8313|8338.4|8318.6|8333.3|8312.8|35
1712740800000|2024-04-10 09:20:00|8338.1|8313.1|8333.9|8318.9|8338.8|8319|8333.2|8312.8|14
1712741100000|2024-04-10 09:25:00|8338.7|8313.7|8338.2|8313.2|8338.9|8313.9|8338.2|8313.2|9
1712741400000|2024-04-10 09:30:00|8338.4|8313.4|8334.2|8319.2|8339.4|8319.4|8333.6|8313.2|28
1712741700000|2024-04-10 09:35:00|8339|8314|8338.7|8313.7|8339.1|8319.5|8333.5|8313.1|40
1712742000000|2024-04-10 09:40:00|8338.5|8313.5|8339.4|8314.4|8340|8319|8333.8|8313.5|30
1712742300000|2024-04-10 09:45:00|8339.3|8314.3|8334.1|8319.1|8339.7|8319.1|8334|8314|21
1712742600000|2024-04-10 09:50:00|8339|8314|8339.1|8314.1|8339.5|8319.1|8334|8314|20
1712742900000|2024-04-10 09:55:00|8339|8314|8339.1|8314.1|8339.8|8314.8|8339|8314|13
1712743200000|2024-04-10 10:00:00|8339.2|8314.2|8339|8314|8339.2|8314.2|8338.9|8313.9|7
1712743500000|2024-04-10 10:05:00|8338.7|8313.7|8338.1|8313.1|8338.7|8313.7|8337.5|8312.5|19
1712743800000|2024-04-10 10:10:00|8338.2|8313.2|8338.9|8313.9|8339|8314|8338.2|8313.2|6
1712744100000|2024-04-10 10:15:00|8339|8314|8338.8|8313.8|8339|8314|8338.8|8313.8|5
1712744400000|2024-04-10 10:20:00|8339.1|8314.1|8339.3|8314.3|8339.4|8314.4|8339.1|8314.1|4
1712744700000|2024-04-10 10:25:00|8339.2|8314.2|8339.3|8314.3|8339.3|8314.3|8339.2|8314.2|2
1712745000000|2024-04-10 10:30:00|8339.5|8314.5|8339.5|8314.5|8339.6|8314.6|8339.1|8314.1|6
1712745300000|2024-04-10 10:35:00|8339.6|8314.6|8339.6|8314.6|8339.7|8314.7|8339.5|8314.5|9
1712745600000|2024-04-10 10:40:00|8339.7|8314.7|8339.4|8314.4|8339.7|8314.7|8339.3|8314.3|6
1712745900000|2024-04-10 10:45:00|8339.3|8314.3|8339.4|8314.4|8339.4|8314.4|8339.3|8314.3|2
1712746200000|2024-04-10 10:50:00|8339.3|8314.3|8339.2|8314.2|8339.3|8319.2|8334.1|8314.2|5
1712746500000|2024-04-10 10:55:00|8339.1|8314.1|8339.1|8314.1|8339.1|8314.1|8338.9|8313.9|5
1712746800000|2024-04-10 11:00:00|8339.2|8314.2|8339.2|8314.2|8339.2|8314.2|8339.2|8314.2|1
1712747100000|2024-04-10 11:05:00|8339.1|8314.1|8338.9|8313.9|8339.1|8314.1|8338.7|8313.7|37
1712747400000|2024-04-10 11:10:00|8339|8314|8338.5|8313.5|8339|8314|8338.4|8313.4|9
1712747700000|2024-04-10 11:15:00|8338.4|8313.4|8338.9|8313.9|8339.4|8319.5|8334.3|8313.4|32
1712748000000|2024-04-10 11:20:00|8338.8|8313.8|8334.5|8319.5|8339.3|8319.5|8334|8313.8|9
1712748300000|2024-04-10 11:25:00|8339.3|8314.3|8339.4|8314.4|8339.5|8314.5|8339.3|8314.3|32
1712748600000|2024-04-10 11:30:00|8339.6|8314.6|8339.6|8314.6|8339.7|8314.7|8339.6|8314.6|3
1712749200000|2024-04-10 11:40:00|8339.8|8314.8|8339.8|8314.8|8339.9|8314.9|8339.8|8314.8|3
1712749500000|2024-04-10 11:45:00|8340.1|8315.1|8340.1|8315.1|8340.1|8315.1|8340|8315|5
1712750100000|2024-04-10 11:55:00|8339.9|8314.9|8340.2|8315.2|8340.2|8315.2|8339.3|8314.3|9
1712750400000|2024-04-10 12:00:00|8340.1|8315.1|8340.3|8315.3|8340.3|8315.3|8340|8315|5
1712750700000|2024-04-10 12:05:00|8340.4|8315.4|8340.4|8315.4|8340.4|8315.4|8340.2|8315.2|5
1712751000000|2024-04-10 12:10:00|8334.9|8319.9|8334.1|8319.1|8339.8|8319.9|8334.1|8314.5|8
1712751300000|2024-04-10 12:15:00|8339.1|8314.1|8338.8|8313.8|8339.3|8314.3|8338.8|8313.8|6
1712751600000|2024-04-10 12:20:00|8338.6|8313.6|8339.5|8314.5|8339.5|8314.5|8338.6|8313.6|7
1712751900000|2024-04-10 12:25:00|8339.2|8314.2|8339.6|8314.6|8339.7|8314.7|8337.1|8312.1|32
1712752200000|2024-04-10 12:30:00|8339.3|8314.3|8346.4|8321.4|8351.2|8326.2|8338.9|8314.3|161
1712752500000|2024-04-10 12:35:00|8346.3|8321.3|8350|8325|8350|8325|8346.3|8321.3|68
1712752800000|2024-04-10 12:40:00|8350.7|8325.7|8352.4|8327.4|8352.6|8327.6|8350.1|8325.1|79
1712753100000|2024-04-10 12:45:00|8351.8|8326.8|8349.5|8324.5|8354.1|8329.1|8348.1|8323.1|69
1712753400000|2024-04-10 12:50:00|8349.4|8324.4|8349.7|8324.7|8351|8326|8348|8323|46
1712753700000|2024-04-10 12:55:00|8349.8|8324.8|8351.4|8326.4|8352|8327|8349.1|8324.1|26
1712754000000|2024-04-10 13:00:00|8351.7|8326.7|8352|8327|8352.7|8327.7|8351.4|8326.4|61
1712754300000|2024-04-10 13:05:00|8355.6|8330.6|8355.4|8330.4|8356|8331|8350.8|8325.8|75
1712754600000|2024-04-10 13:10:00|8355.5|8330.5|8356.1|8331.1|8356.6|8331.6|8354.4|8329.4|30
1712754900000|2024-04-10 13:15:00|8356|8331|8357.2|8332.2|8363|8338|8355.9|8330.9|63
1712755200000|2024-04-10 13:20:00|8357.4|8332.4|8357.8|8332.8|8358.5|8333.5|8357.2|8332.2|25
1712755500000|2024-04-10 13:25:00|8357.9|8332.9|8357.8|8332.8|8358|8333|8357.4|8332.4|17
1712755800000|2024-04-10 13:30:00|8357.5|8332.5|8355.8|8330.8|8357.8|8332.8|8355.3|8330.3|34
1712756100000|2024-04-10 13:35:00|8355.7|8330.7|8356.5|8331.5|8357.1|8332.1|8355.7|8330.7|24
1712756400000|2024-04-10 13:40:00|8357|8332|8357.4|8332.4|8358|8333|8357|8332|17
1712756700000|2024-04-10 13:45:00|8357.5|8332.5|8359.2|8334.2|8359.7|8334.7|8357.4|8332.4|40
1712757000000|2024-04-10 13:50:00|8359.8|8334.8|8357.7|8332.7|8359.8|8334.8|8356.7|8331.7|23
1712757300000|2024-04-10 13:55:00|8357.6|8332.6|8358|8333|8358.4|8333.4|8356.5|8331.5|11
1712757600000|2024-04-10 14:00:00|8358.2|8333.2|8358.9|8333.9|8359.2|8334.2|8358.2|8333.2|13
1712757900000|2024-04-10 14:05:00|8358.5|8333.5|8358.1|8333.1|8358.7|8333.7|8357.8|8332.8|38
1712758200000|2024-04-10 14:10:00|8358|8333|8357.3|8332.3|8358.1|8333.1|8356.8|8331.8|23
1712758500000|2024-04-10 14:15:00|8357.1|8332.1|8356.1|8331.1|8357.6|8332.6|8356.1|8331.1|26
1712758800000|2024-04-10 14:20:00|8355.9|8330.9|8355.7|8330.7|8355.9|8330.9|8353.9|8328.9|17
1712759100000|2024-04-10 14:25:00|8356.2|8331.2|8354.5|8329.5|8356.2|8331.2|8354.5|8329.5|15
1712759400000|2024-04-10 14:30:00|8355.4|8330.4|8354.9|8329.9|8357.7|8332.7|8354.9|8329.9|27
1712759700000|2024-04-10 14:35:00|8354.8|8329.8|8354.8|8329.8|8356|8331|8354.3|8329.3|29
1712760000000|2024-04-10 14:40:00|8354.7|8329.7|8355.6|8330.6|8356|8331|8354.3|8329.3|40
1712760300000|2024-04-10 14:45:00|8355.7|8330.7|8356.6|8331.6|8357.7|8332.7|8355.5|8330.5|20
1712760600000|2024-04-10 14:50:00|8356.3|8331.3|8357.6|8332.6|8357.6|8332.6|8355.7|8330.7|5
1712760900000|2024-04-10 14:55:00|8357.8|8332.8|8356|8331|8357.8|8332.8|8355.5|8330.5|18
1712761200000|2024-04-10 15:00:00|8356.2|8331.2|8357.6|8332.6|8358.5|8333.5|8356|8331|73
1712761500000|2024-04-10 15:05:00|8357.3|8332.3|8356|8331|8357.6|8332.6|8356|8331|15
1712761800000|2024-04-10 15:10:00|8356.2|8331.2|8355.9|8330.9|8356.8|8336.2|8351.2|8330.1|27
1712762100000|2024-04-10 15:15:00|8356|8331|8357.8|8332.8|8358|8333|8355.9|8330.9|12
1712762400000|2024-04-10 15:20:00|8358|8333|8358.1|8333.1|8358.2|8333.2|8358|8333|4
1712762700000|2024-04-10 15:25:00|8358.5|8333.5|8354.8|8329.8|8358.5|8333.5|8354.8|8329.8|10
1712763000000|2024-04-10 15:30:00|8356.3|8331.3|8357.3|8332.3|8357.4|8332.4|8356.3|8331.3|12
1712763300000|2024-04-10 15:35:00|8357.5|8332.5|8357.5|8332.5|8357.6|8332.6|8357.5|8332.5|3
1712763600000|2024-04-10 15:40:00|8357.7|8332.7|8357.8|8332.8|8358.8|8333.8|8357.3|8332.3|7
1712763900000|2024-04-10 15:45:00|8357.1|8332.1|8357.4|8332.4|8358.4|8333.4|8356.9|8331.9|17
1712764200000|2024-04-10 15:50:00|8357.3|8332.3|8357.8|8332.8|8357.8|8332.8|8357.1|8332.1|19
1712764500000|2024-04-10 15:55:00|8357.7|8332.7|8357.5|8332.5|8357.8|8332.8|8357.1|8332.1|7
1712764800000|2024-04-10 16:00:00|8357.4|8332.4|8356.7|8331.7|8357.5|8332.5|8356.7|8331.7|54
1712765100000|2024-04-10 16:05:00|8356.8|8331.8|8356.5|8331.5|8356.8|8331.8|8356.5|8331.5|8
1712765700000|2024-04-10 16:15:00|8356.9|8331.9|8356.9|8331.9|8356.9|8331.9|8356.8|8331.8|3
1712766000000|2024-04-10 16:20:00|8356.8|8331.8|8357.1|8332.1|8358|8333|8356.8|8331.8|21
1712766300000|2024-04-10 16:25:00|8356.9|8331.9|8356.9|8331.9|8357|8332|8355.9|8330.9|13
1712766600000|2024-04-10 16:30:00|8357|8332|8356.9|8331.9|8357|8332|8356.9|8331.9|8
1712766900000|2024-04-10 16:35:00|8357|8332|8356.6|8331.6|8357|8332|8355.9|8330.9|10
1712767200000|2024-04-10 16:40:00|8356.2|8331.2|8346.4|8321.4|8356.2|8331.2|8346.4|8321.4|3
1712767500000|2024-04-10 16:45:00|8353.2|8328.2|8355.3|8330.3|8355.3|8330.3|8353.2|8328.2|2
1712767800000|2024-04-10 16:50:00|8355.2|8330.2|8356.1|8331.1|8356.1|8331.1|8355.2|8330.2|3
1712768100000|2024-04-10 16:55:00|8356|8331|8355.9|8330.9|8356|8331|8355.8|8330.8|12
1712768400000|2024-04-10 17:00:00|8356.4|8331.4|8357.3|8332.3|8357.3|8332.3|8356.3|8331.3|19
1712768700000|2024-04-10 17:05:00|8357.5|8332.5|8357.8|8332.8|8357.8|8332.8|8357.3|8332.3|28
1712769000000|2024-04-10 17:10:00|8357.7|8332.7|8358|8333|8358|8333|8357.7|8332.7|6
1712769300000|2024-04-10 17:15:00|8358.1|8333.1|8357.4|8332.4|8358.1|8333.1|8357.3|8332.3|9
1712769600000|2024-04-10 17:20:00|8357.7|8332.7|8356.7|8331.7|8357.7|8332.7|8356.5|8331.5|40
1712769900000|2024-04-10 17:25:00|8356.6|8331.6|8357.8|8332.8|8357.8|8332.8|8356.5|8331.5|14
1712770200000|2024-04-10 17:30:00|8357.5|8332.5|8357.3|8332.3|8357.8|8332.8|8356.3|8331.3|58
1712770500000|2024-04-10 17:35:00|8357.4|8332.4|8358.5|8333.5|8358.6|8333.6|8357.3|8332.3|25
1712770800000|2024-04-10 17:40:00|8358.7|8333.7|8361.8|8336.8|8362.4|8337.4|8358.7|8333.7|6
1712771100000|2024-04-10 17:45:00|8361.7|8336.7|8361.6|8336.6|8361.8|8336.8|8361.6|8336.6|7
1712771400000|2024-04-10 17:50:00|8361.7|8336.7|8361|8336|8361.7|8336.7|8360.6|8335.6|11
1712771700000|2024-04-10 17:55:00|8361.1|8336.1|8361.2|8336.2|8361.2|8336.2|8360.6|8335.6|25
1712772000000|2024-04-10 18:00:00|8361.5|8336.5|8358.5|8333.5|8363.2|8337.3|8357.4|8332.4|86
1712772300000|2024-04-10 18:05:00|8358.4|8333.4|8358.8|8333.8|8358.8|8333.8|8357.8|8332.8|23
1712772600000|2024-04-10 18:10:00|8358.7|8333.7|8358.7|8333.7|8358.8|8333.8|8358.7|8333.7|3
1712772900000|2024-04-10 18:15:00|8358.8|8333.8|8358.5|8333.5|8358.8|8333.8|8357.2|8332.2|4
1712773200000|2024-04-10 18:20:00|8358.7|8333.7|8358.8|8333.8|8358.9|8333.9|8358.2|8333.2|11
1712773500000|2024-04-10 18:25:00|8358.3|8333.3|8358.3|8333.3|8358.4|8333.4|8357.8|8332.8|9
1712773800000|2024-04-10 18:30:00|8358.4|8333.4|8358.3|8333.3|8358.4|8333.4|8358.2|8333.2|8
1712774100000|2024-04-10 18:35:00|8358.2|8333.2|8358.5|8333.5|8358.6|8333.6|8358.2|8333.2|34
1712774400000|2024-04-10 18:40:00|8358.4|8333.4|8358.5|8333.5|8358.5|8333.5|8358.3|8333.3|30
1712774700000|2024-04-10 18:45:00|8358.4|8333.4|8358.4|8333.4|8358.5|8333.5|8358.3|8333.3|21
1712775000000|2024-04-10 18:50:00|8358.3|8333.3|8358.4|8333.4|8358.5|8333.5|8358.2|8333.2|11
1712775300000|2024-04-10 18:55:00|8358.5|8333.5|8358.7|8333.7|8358.7|8333.7|8358.5|8333.5|3
1712775600000|2024-04-10 19:00:00|8358.6|8333.6|8358.6|8333.6|8359.3|8334.3|8358.5|8333.5|7
1712775900000|2024-04-10 19:05:00|8358.7|8333.7|8358.6|8333.6|8359.3|8334.3|8358.6|8333.6|10
1712776200000|2024-04-10 19:10:00|8358.3|8333.3|8358.3|8333.3|8358.4|8333.4|8358.3|8333.3|9
1712776500000|2024-04-10 19:15:00|8358.4|8333.4|8360.2|8335.2|8360.6|8335.6|8358.1|8333.1|26
1712776800000|2024-04-10 19:20:00|8360.7|8335.7|8359.1|8334.1|8360.7|8335.7|8359.1|8334.1|7
1712777100000|2024-04-10 19:25:00|8359|8334|8359.4|8334.4|8359.4|8334.4|8359|8334|3
1712777400000|2024-04-10 19:30:00|8359.5|8334.5|8360.2|8335.2|8361.6|8336.6|8359.4|8334.4|21
1712777700000|2024-04-10 19:35:00|8359.7|8334.7|8361.2|8336.2|8361.3|8336.3|8359.7|8334.7|18
1712778000000|2024-04-10 19:40:00|8361.4|8336.4|8359.8|8334.8|8361.4|8336.4|8359.5|8334.5|13
1712778300000|2024-04-10 19:45:00|8359.9|8334.9|8359.6|8334.6|8360.9|8335.9|8359.4|8334.4|24
1712778600000|2024-04-10 19:50:00|8360.8|8335.8|8359.6|8334.6|8360.8|8335.8|8359.6|8334.6|2
1712778900000|2024-04-10 19:55:00|8359.7|8334.7|8359.6|8334.6|8359.7|8334.7|8359.6|8334.6|2
1712797200000|2024-04-11 01:00:00|8363.8|8338.8|8360.6|8335.6|8363.8|8338.8|8360.6|8335.6|2
1712797500000|2024-04-11 01:05:00|8360.7|8335.7|8359.1|8334.1|8360.7|8335.7|8359|8334|7
1712797800000|2024-04-11 01:10:00|8359.8|8334.8|8360.3|8335.3|8360.3|8335.3|8357.8|8332.8|6
1712798100000|2024-04-11 01:15:00|8362.7|8337.7|8357.9|8332.9|8362.7|8337.7|8357.4|8332.4|43
1712798400000|2024-04-11 01:20:00|8357.8|8332.8|8357.2|8332.2|8357.9|8332.9|8357.2|8332.2|11
1712798700000|2024-04-11 01:25:00|8357.1|8332.1|8357.2|8332.2|8357.2|8332.2|8357.1|8332.1|2
1712799300000|2024-04-11 01:35:00|8358|8333|8358|8333|8358.2|8333.2|8358|8333|13
1712799900000|2024-04-11 01:45:00|8358.7|8333.7|8358.8|8333.8|8358.8|8333.8|8358.7|8333.7|2
1712800200000|2024-04-11 01:50:00|8358.7|8333.7|8358|8333|8358.9|8333.9|8358|8333|8
1712800500000|2024-04-11 01:55:00|8356.3|8331.3|8356|8331|8356.3|8331.3|8355.3|8330.3|14
1712800800000|2024-04-11 02:00:00|8355.1|8330.1|8357.3|8332.3|8357.8|8332.8|8355.1|8330.1|8
1712801100000|2024-04-11 02:05:00|8355.5|8330.5|8356.1|8331.1|8356.6|8331.6|8355.3|8330.3|8
1712801400000|2024-04-11 02:10:00|8355.3|8330.3|8356.2|8331.2|8356.2|8331.2|8355.2|8330.2|10
1712801700000|2024-04-11 02:15:00|8356.3|8331.3|8356.7|8331.7|8356.7|8331.7|8356.3|8331.3|6
1712802000000|2024-04-11 02:20:00|8357.9|8332.9|8357.6|8332.6|8357.9|8332.9|8356.8|8331.8|17
1712802300000|2024-04-11 02:25:00|8357.7|8332.7|8357.7|8332.7|8357.7|8332.7|8357.7|8332.7|1
1712802600000|2024-04-11 02:30:00|8357.2|8332.2|8357.1|8332.1|8357.2|8332.2|8357.1|8332.1|4
1712802900000|2024-04-11 02:35:00|8356.8|8331.8|8356.8|8331.8|8356.9|8331.9|8356.8|8331.8|15
1712803200000|2024-04-11 02:40:00|8356.9|8331.9|8356.9|8331.9|8356.9|8331.9|8356.9|8331.9|1
1712803500000|2024-04-11 02:45:00|8356.8|8331.8|8356.8|8331.8|8356.8|8331.8|8356.8|8331.8|1
1712803800000|2024-04-11 02:50:00|8356.9|8331.9|8356.8|8331.8|8356.9|8331.9|8356.8|8331.8|4
1712804400000|2024-04-11 03:00:00|8356.9|8331.9|8357.6|8332.6|8357.7|8332.7|8356.8|8331.8|23
1712804700000|2024-04-11 03:05:00|8357.7|8332.7|8357.5|8332.5|8357.7|8332.7|8357.4|8332.4|18
1712805000000|2024-04-11 03:10:00|8357.4|8332.4|8357.4|8332.4|8357.5|8332.5|8357.3|8332.3|17
1712805300000|2024-04-11 03:15:00|8357.3|8332.3|8357|8332|8357.5|8332.5|8356.8|8331.8|31
1712805600000|2024-04-11 03:20:00|8355.7|8330.7|8355.3|8330.3|8355.8|8330.8|8354.8|8329.8|15
1712805900000|2024-04-11 03:25:00|8355.4|8330.4|8355.9|8330.9|8356.2|8331.2|8355.4|8330.4|28
1712806200000|2024-04-11 03:30:00|8356.2|8331.2|8356.2|8331.2|8356.4|8331.4|8355.8|8330.8|14
1712806500000|2024-04-11 03:35:00|8356.4|8331.4|8356.9|8331.9|8357|8332|8356.2|8331.2|13
1712806800000|2024-04-11 03:40:00|8357|8332|8356.7|8331.7|8357|8332|8356.7|8331.7|7
1712807100000|2024-04-11 03:45:00|8356.8|8331.8|8357|8332|8357|8332|8356.8|8331.8|3
1712807400000|2024-04-11 03:50:00|8356.9|8331.9|8356.8|8331.8|8357|8332|8356.7|8331.7|12
1712807700000|2024-04-11 03:55:00|8356.4|8331.4|8356|8331|8356.5|8331.5|8354.4|8329.4|26
1712808000000|2024-04-11 04:00:00|8355.9|8330.9|8355.7|8330.7|8355.9|8330.9|8355.7|8330.7|6
1712808300000|2024-04-11 04:05:00|8356.7|8331.7|8357.3|8332.3|8357.3|8332.3|8356.7|8331.7|8
1712808600000|2024-04-11 04:10:00|8357.4|8332.4|8358.1|8333.1|8358.1|8337.5|8352.5|8332.3|19
1712808900000|2024-04-11 04:15:00|8358|8333|8358.1|8333.1|8358.1|8333.1|8358|8333|4
1712809200000|2024-04-11 04:20:00|8358|8333|8357.9|8332.9|8358|8333|8357.9|8332.9|2
1712809500000|2024-04-11 04:25:00|8357.8|8332.8|8358.1|8333.1|8358.2|8333.2|8357.8|8332.8|21
1712810100000|2024-04-11 04:35:00|8358.6|8333.6|8359.1|8334.1|8359.1|8334.1|8358.6|8333.6|7
1712810400000|2024-04-11 04:40:00|8359|8334|8359.5|8334.5|8360.1|8335.1|8358.8|8333.8|34
1712810700000|2024-04-11 04:45:00|8359.4|8334.4|8359.8|8334.8|8359.9|8334.9|8359.4|8334.4|9
1712811000000|2024-04-11 04:50:00|8359.7|8334.7|8358.1|8333.1|8359.7|8339.3|8354|8333.1|39
1712811300000|2024-04-11 04:55:00|8358|8333|8357.9|8332.9|8358.1|8333.1|8357.9|8332.9|3
1712811600000|2024-04-11 05:00:00|8358|8333|8358|8333|8358|8333|8358|8333|1
1712811900000|2024-04-11 05:05:00|8358.1|8333.1|8358.2|8333.2|8358.3|8333.3|8357.9|8332.9|12
1712812200000|2024-04-11 05:10:00|8358.3|8333.3|8357.9|8332.9|8358.3|8333.3|8357.9|8332.9|8
1712812500000|2024-04-11 05:15:00|8357.8|8332.8|8357.9|8332.9|8358|8333|8357.8|8332.8|18
1712812800000|2024-04-11 05:20:00|8357.8|8332.8|8357.8|8332.8|8357.9|8332.9|8357.6|8332.6|13
1712813100000|2024-04-11 05:25:00|8357.7|8332.7|8357.4|8332.4|8357.7|8332.7|8357|8332|18
1712813400000|2024-04-11 05:30:00|8357.3|8332.3|8357.2|8332.2|8357.3|8337.1|8352|8332|12
1712813700000|2024-04-11 05:35:00|8357.3|8332.3|8357.4|8332.4|8357.5|8332.5|8357.3|8332.3|13
1712814000000|2024-04-11 05:40:00|8357.3|8332.3|8357|8332|8358|8333|8356.9|8331.9|19
1712814300000|2024-04-11 05:45:00|8357.1|8332.1|8356.3|8331.3|8357.1|8332.1|8355.3|8330.3|40
1712814600000|2024-04-11 05:50:00|8356.2|8331.2|8356.3|8331.3|8356.3|8331.3|8356.2|8331.2|4
1712814900000|2024-04-11 05:55:00|8356.2|8331.2|8356|8331|8356.2|8331.2|8355.7|8330.7|55
1712815200000|2024-04-11 06:00:00|8355.9|8330.9|8356.3|8331.3|8357.2|8332.2|8355.9|8330.9|32
1712815500000|2024-04-11 06:05:00|8356.4|8331.4|8356.3|8331.3|8356.5|8331.5|8356.3|8331.3|22
1712815800000|2024-04-11 06:10:00|8356.4|8331.4|8356.4|8331.4|8356.5|8331.5|8355.8|8330.8|31
1712816100000|2024-04-11 06:15:00|8356.5|8331.5|8355.9|8330.9|8356.5|8331.5|8355.8|8330.8|22
1712816400000|2024-04-11 06:20:00|8355.8|8330.8|8356.1|8331.1|8356.1|8331.1|8355.8|8330.8|37
1712816700000|2024-04-11 06:25:00|8356.3|8331.3|8356|8331|8356.5|8331.5|8356|8331|19
1712817000000|2024-04-11 06:30:00|8355.9|8330.9|8356.2|8331.2|8356.5|8331.5|8355.9|8330.9|22
1712817300000|2024-04-11 06:35:00|8356.1|8331.1|8355.9|8330.9|8356.3|8331.3|8355.9|8330.9|18
1712817600000|2024-04-11 06:40:00|8355.8|8330.8|8355.9|8330.9|8356.2|8331.2|8355.8|8330.8|9
1712817900000|2024-04-11 06:45:00|8356|8331|8357.2|8332.2|8357.2|8332.2|8356|8331|40
1712818200000|2024-04-11 06:50:00|8357.1|8332.1|8357.5|8332.5|8357.8|8332.8|8357.1|8332.1|16
1712818500000|2024-04-11 06:55:00|8357.8|8332.8|8357.6|8332.6|8358|8333|8356.7|8331.7|37
1712818800000|2024-04-11 07:00:00|8357.8|8332.8|8357.8|8332.8|8358|8333|8357.2|8332.2|53
1712819100000|2024-04-11 07:05:00|8357.9|8332.9|8357.2|8332.2|8358.2|8336.1|8351.1|8331|69
1712819400000|2024-04-11 07:10:00|8357.1|8332.1|8356.3|8331.3|8357.3|8332.3|8356.1|8331.1|21
1712819700000|2024-04-11 07:15:00|8356.2|8331.2|8355.9|8330.9|8356.3|8331.3|8355.7|8330.7|17
1712820000000|2024-04-11 07:20:00|8355.8|8330.8|8355.7|8330.7|8355.8|8335.1|8350|8330|45
1712820300000|2024-04-11 07:25:00|8355.5|8330.5|8355.9|8330.9|8356.1|8335.2|8350.2|8329.9|17
1712820600000|2024-04-11 07:30:00|8355.8|8330.8|8350.9|8335.9|8355.9|8335.9|8350.8|8330.8|6
1712820900000|2024-04-11 07:35:00|8350.8|8335.8|8356.5|8331.5|8356.7|8336.2|8350.8|8331.2|9
1712821200000|2024-04-11 07:40:00|8357|8332|8356.6|8331.6|8357.6|8332.6|8356.4|8331.4|13
1712821500000|2024-04-11 07:45:00|8356.5|8331.5|8356.3|8331.3|8356.5|8331.5|8356.3|8331.3|11
1712821800000|2024-04-11 07:50:00|8356.2|8331.2|8356.3|8331.3|8356.3|8331.3|8356.1|8331.1|6
1712822100000|2024-04-11 07:55:00|8356.2|8331.2|8356.2|8331.2|8356.3|8331.3|8356.1|8331.1|7
1712822400000|2024-04-11 08:00:00|8356.1|8331.1|8356.3|8331.3|8356.5|8331.5|8356|8331|11
1712822700000|2024-04-11 08:05:00|8356.6|8331.6|8357.3|8332.3|8357.3|8332.3|8356.5|8331.5|7
1712823000000|2024-04-11 08:10:00|8356.5|8331.5|8357|8332|8357.3|8332.3|8356.5|8331.5|16
1712823300000|2024-04-11 08:15:00|8356.9|8331.9|8356.6|8331.6|8357|8332|8356.6|8331.6|13
1712823600000|2024-04-11 08:20:00|8356.7|8331.7|8356.7|8331.7|8356.9|8331.9|8356.7|8331.7|4
1712823900000|2024-04-11 08:25:00|8356.8|8331.8|8359|8334|8359.1|8334.1|8356.7|8331.7|21
1712824200000|2024-04-11 08:30:00|8358.9|8333.9|8357.5|8332.5|8358.9|8333.9|8357.5|8332.5|22
1712824500000|2024-04-11 08:35:00|8358|8333|8358|8333|8358|8333|8357.9|8332.9|3
1712824800000|2024-04-11 08:40:00|8357.2|8332.2|8357.2|8332.2|8357.2|8332.2|8356.9|8331.9|3
1712825100000|2024-04-11 08:45:00|8357.4|8332.4|8357.9|8332.9|8358|8333|8357.4|8332.4|13
1712825400000|2024-04-11 08:50:00|8357.8|8332.8|8356.5|8331.5|8357.9|8332.9|8356.5|8331.5|13
1712825700000|2024-04-11 08:55:00|8356.6|8331.6|8357.4|8332.4|8357.5|8332.5|8356.5|8331.5|9
1712826000000|2024-04-11 09:00:00|8357.3|8332.3|8356.7|8331.7|8357.4|8332.4|8356.7|8331.7|14
1712826300000|2024-04-11 09:05:00|8357|8332|8357.1|8332.1|8357.1|8332.1|8356.9|8331.9|10
1712826600000|2024-04-11 09:10:00|8357|8332|8356.6|8331.6|8357|8332|8356.4|8331.4|5
1712826900000|2024-04-11 09:15:00|8356.9|8331.9|8357|8332|8357.4|8332.4|8356.9|8331.9|6
1712827200000|2024-04-11 09:20:00|8357.1|8332.1|8357.1|8332.1|8357.1|8332.1|8357.1|8332.1|1
1712827500000|2024-04-11 09:25:00|8357|8332|8357|8332|8357.1|8332.1|8356.9|8331.9|5
1712827800000|2024-04-11 09:30:00|8357.1|8332.1|8356.9|8331.9|8357.1|8336.9|8351.9|8331.9|28
1712828100000|2024-04-11 09:35:00|8357|8332|8352|8337|8357.1|8337|8352|8331.9|11
1712828400000|2024-04-11 09:40:00|8352.1|8337.1|8357.3|8332.3|8357.4|8337.1|8352.1|8332.1|8
1712828700000|2024-04-11 09:45:00|8357.2|8332.2|8357.4|8332.4|8357.4|8332.4|8357.2|8332.2|9
1712829000000|2024-04-11 09:50:00|8357.3|8332.3|8357.4|8332.4|8357.5|8332.5|8357.3|8332.3|8
1712829300000|2024-04-11 09:55:00|8357.3|8332.3|8357.4|8332.4|8357.4|8332.4|8357.3|8332.3|6
1712829600000|2024-04-11 10:00:00|8357.5|8332.5|8357.4|8332.4|8357.6|8332.6|8357.2|8332.2|20
1712829900000|2024-04-11 10:05:00|8357.5|8332.5|8357.5|8332.5|8357.5|8332.5|8357.4|8332.4|3
1712830200000|2024-04-11 10:10:00|8357.6|8332.6|8358.9|8333.9|8358.9|8333.9|8357.5|8332.5|11
1712830500000|2024-04-11 10:15:00|8359.2|8334.2|8359.2|8334.2|8359.9|8334.9|8359|8334|18
1712830800000|2024-04-11 10:20:00|8359|8334|8358.9|8333.9|8359.3|8334.3|8358.7|8333.7|14
1712831100000|2024-04-11 10:25:00|8358.8|8333.8|8358.5|8333.5|8358.8|8333.8|8358.5|8333.5|5
1712831400000|2024-04-11 10:30:00|8358.4|8333.4|8358.3|8333.3|8358.8|8333.8|8358.3|8333.3|7
1712832000000|2024-04-11 10:40:00|8358.8|8333.8|8358.8|8333.8|8358.8|8333.8|8358.8|8333.8|1
1712832300000|2024-04-11 10:45:00|8359.1|8334.1|8358|8333|8359.4|8334.4|8357.7|8332.7|16
1712832600000|2024-04-11 10:50:00|8357.9|8332.9|8357.8|8332.8|8358|8333|8357.7|8332.7|11
1712832900000|2024-04-11 10:55:00|8357.3|8332.3|8357.3|8332.3|8357.4|8332.4|8356.6|8331.6|11
1712833200000|2024-04-11 11:00:00|8357.4|8332.4|8358.3|8333.3|8358.3|8333.3|8357.2|8332.2|15
1712833500000|2024-04-11 11:05:00|8358.2|8333.2|8357.9|8332.9|8358.3|8333.3|8357.9|8332.9|7
1712833800000|2024-04-11 11:10:00|8358|8333|8357.1|8332.1|8358|8333|8357.1|8332.1|23
1712834100000|2024-04-11 11:15:00|8357.2|8332.2|8357.1|8332.1|8357.2|8332.2|8357.1|8332.1|2
1712834400000|2024-04-11 11:20:00|8356.7|8331.7|8356.3|8331.3|8356.7|8331.7|8356|8331|8
1712834700000|2024-04-11 11:25:00|8356.4|8331.4|8357.2|8332.2|8357.4|8332.4|8356.4|8331.4|26
1712835000000|2024-04-11 11:30:00|8357.1|8332.1|8356.8|8331.8|8357.1|8332.1|8356.7|8331.7|9
1712835300000|2024-04-11 11:35:00|8356.7|8331.7|8357.3|8332.3|8357.3|8332.3|8356.7|8331.7|10
1712835600000|2024-04-11 11:40:00|8357.4|8332.4|8356.2|8331.2|8357.4|8332.4|8356.2|8331.2|4
1712835900000|2024-04-11 11:45:00|8356.5|8331.5|8356.2|8331.2|8356.6|8331.6|8356.2|8331.2|4
1712836200000|2024-04-11 11:50:00|8356.4|8331.4|8356.3|8331.3|8356.9|8331.9|8356|8331|22
1712836500000|2024-04-11 11:55:00|8356.4|8331.4|8356.7|8331.7|8356.7|8331.7|8356.4|8331.4|4
1712836800000|2024-04-11 12:00:00|8356.8|8331.8|8356.5|8331.5|8356.8|8331.8|8356.4|8331.4|4
1712837100000|2024-04-11 12:05:00|8356.2|8331.2|8355.9|8330.9|8356.3|8331.3|8355.4|8330.4|12
1712837400000|2024-04-11 12:10:00|8355.8|8330.8|8357.9|8332.9|8357.9|8332.9|8355.3|8330.3|21
1712837700000|2024-04-11 12:15:00|8358|8333|8358.4|8333.4|8358.7|8333.7|8356.3|8331.3|32
1712838000000|2024-04-11 12:20:00|8358.9|8333.9|8356.8|8331.8|8359|8334|8356.7|8331.7|33
1712838300000|2024-04-11 12:25:00|8356.9|8331.9|8357.7|8332.7|8358|8333|8354.8|8329.8|55
1712838600000|2024-04-11 12:30:00|8358.3|8333.3|8355.3|8330.3|8358.3|8335.9|8354.7|8330.2|80
1712838900000|2024-04-11 12:35:00|8355.4|8330.4|8352.8|8327.8|8355.4|8330.4|8352.5|8327.5|58
1712839200000|2024-04-11 12:40:00|8352.7|8327.7|8353.8|8328.8|8354.3|8329.3|8350.3|8325.3|73
1712839500000|2024-04-11 12:45:00|8353.4|8328.4|8352.5|8327.5|8354.9|8329.9|8351.9|8326.9|56
1712839800000|2024-04-11 12:50:00|8352.6|8327.6|8353|8328|8353.1|8328.1|8352.5|8327.5|19
1712840100000|2024-04-11 12:55:00|8352.9|8327.9|8352.9|8327.9|8352.9|8327.9|8352.8|8327.8|11
1712840400000|2024-04-11 13:00:00|8352.8|8327.8|8351.9|8326.9|8354|8329|8351.8|8326.8|20
1712841300000|2024-04-11 13:15:00|8352.4|8327.4|8352.4|8327.4|8352.5|8327.5|8352.2|8327.2|9
1712841600000|2024-04-11 13:20:00|8352.5|8327.5|8350.8|8325.8|8352.5|8327.5|8350.1|8325.1|23
1712841900000|2024-04-11 13:25:00|8350.5|8325.5|8350.8|8325.8|8352.3|8327.3|8350.4|8325.4|21
1712842200000|2024-04-11 13:30:00|8351.3|8326.3|8351.7|8326.7|8352.3|8327.3|8348.4|8323.4|29
1712842500000|2024-04-11 13:35:00|8351.6|8326.6|8351.9|8326.9|8352.8|8327.8|8351.1|8326.1|14
1712842800000|2024-04-11 13:40:00|8352.7|8327.7|8351.1|8326.1|8352.8|8327.8|8351.1|8326.1|39
1712843100000|2024-04-11 13:45:00|8351|8326|8351|8326|8351.1|8326.1|8350.2|8325.2|6
1712843400000|2024-04-11 13:50:00|8351.4|8326.4|8350.4|8325.4|8351.5|8326.5|8349.2|8324.2|17
1712843700000|2024-04-11 13:55:00|8350.5|8325.5|8350.3|8325.3|8351.6|8326.6|8350.2|8325.2|15
1712844000000|2024-04-11 14:00:00|8351.6|8326.6|8351.8|8326.8|8351.8|8326.8|8350.5|8325.5|15
1712844300000|2024-04-11 14:05:00|8351.6|8326.6|8351.8|8326.8|8351.9|8326.9|8351.5|8326.5|6
1712844600000|2024-04-11 14:10:00|8351.5|8326.5|8352|8327|8352.7|8327.7|8351.5|8326.5|11
1712844900000|2024-04-11 14:15:00|8352.5|8327.5|8353.2|8328.2|8354.1|8329.1|8352.5|8327.5|8
1712845200000|2024-04-11 14:20:00|8353.5|8328.5|8353.7|8328.7|8353.7|8328.7|8353.5|8328.5|9
1712845500000|2024-04-11 14:25:00|8353.6|8328.6|8354.8|8329.8|8354.8|8329.8|8353.6|8328.6|9
1712845800000|2024-04-11 14:30:00|8354.7|8329.7|8356.1|8331.1|8356.1|8331.1|8354.7|8329.7|23
1712846100000|2024-04-11 14:35:00|8356|8331|8356.7|8331.7|8356.7|8331.7|8356|8331|3
1712846400000|2024-04-11 14:40:00|8355.4|8330.4|8357.8|8332.8|8357.8|8332.8|8355.3|8330.3|12
1712846700000|2024-04-11 14:45:00|8357.7|8332.7|8359.2|8334.2|8360.2|8335.2|8357.7|8332.7|20
1712847000000|2024-04-11 14:50:00|8358.9|8333.9|8355.4|8330.4|8358.9|8333.9|8354.1|8329.1|18
1712847300000|2024-04-11 14:55:00|8355.5|8330.5|8354.9|8329.9|8355.5|8330.5|8354.9|8329.9|6
1712847600000|2024-04-11 15:00:00|8354|8329|8354.9|8329.9|8355|8330|8353.9|8328.9|10
1712847900000|2024-04-11 15:05:00|8355|8330|8354|8329|8355|8330|8353.1|8328.1|15
1712848200000|2024-04-11 15:10:00|8354.1|8329.1|8354|8329|8354.1|8329.1|8354|8329|6
1712848500000|2024-04-11 15:15:00|8354.1|8329.1|8353.8|8328.8|8354.1|8329.1|8353.3|8328.3|10
1712848800000|2024-04-11 15:20:00|8353.7|8328.7|8353.2|8328.2|8353.7|8328.7|8351.5|8326.5|14
1712849100000|2024-04-11 15:25:00|8353.1|8328.1|8352.8|8327.8|8353.2|8328.2|8352.8|8327.8|4
1712849400000|2024-04-11 15:30:00|8352.7|8327.7|8353.4|8328.4|8353.5|8328.5|8352.7|8327.7|7
1712849700000|2024-04-11 15:35:00|8353.5|8328.5|8351.1|8326.1|8353.8|8328.8|8351.1|8326.1|16
1712850000000|2024-04-11 15:40:00|8351.2|8326.2|8352.2|8327.2|8352.2|8327.2|8351.1|8326.1|5
1712850600000|2024-04-11 15:50:00|8352.9|8327.9|8352.9|8327.9|8352.9|8327.9|8352.8|8327.8|13
1712850900000|2024-04-11 15:55:00|8352|8327|8351.2|8326.2|8352|8327|8350.9|8325.9|5
1712851200000|2024-04-11 16:00:00|8351.7|8326.7|8352.9|8327.9|8352.9|8327.9|8351.2|8326.2|11
1712851500000|2024-04-11 16:05:00|8352.8|8327.8|8352.9|8327.9|8352.9|8327.9|8352.8|8327.8|4
1712851800000|2024-04-11 16:10:00|8352.8|8327.8|8352.9|8327.9|8352.9|8327.9|8352.8|8327.8|4
1712852100000|2024-04-11 16:15:00|8352.8|8327.8|8352.9|8327.9|8352.9|8327.9|8352.8|8327.8|4
1712853000000|2024-04-11 16:30:00|8352.8|8327.8|8352.9|8327.9|8352.9|8327.9|8352.8|8327.8|2
1712853300000|2024-04-11 16:35:00|8353.4|8328.4|8353.7|8328.7|8353.8|8328.8|8353.4|8328.4|8
1712853900000|2024-04-11 16:45:00|8353.1|8328.1|8353.7|8328.7|8353.8|8328.8|8353.1|8328.1|16
1712854200000|2024-04-11 16:50:00|8353.1|8328.1|8353.1|8328.1|8353.2|8328.2|8353.1|8328.1|3
1712854500000|2024-04-11 16:55:00|8353.6|8328.6|8353.6|8328.6|8353.6|8328.6|8353.6|8328.6|1
1712854800000|2024-04-11 17:00:00|8353.9|8328.9|8352.9|8327.9|8353.9|8328.9|8352.6|8327.6|40
1712855100000|2024-04-11 17:05:00|8351.8|8326.8|8351.5|8326.5|8353.7|8328.7|8351.5|8326.5|54
1712855400000|2024-04-11 17:10:00|8351.4|8326.4|8351.4|8326.4|8352.5|8327.5|8351.3|8326.3|17
1712855700000|2024-04-11 17:15:00|8351.9|8326.9|8352.5|8327.5|8352.5|8327.5|8351.9|8326.9|4
1712856300000|2024-04-11 17:25:00|8354.1|8329.1|8354.1|8329.1|8354.1|8329.1|8354.1|8329.1|1
1712856600000|2024-04-11 17:30:00|8352.2|8327.2|8352.4|8327.4|8353.1|8328.1|8351.8|8326.8|11
1712856900000|2024-04-11 17:35:00|8352.5|8327.5|8352.5|8327.5|8352.5|8327.5|8352.5|8327.5|1
1712857200000|2024-04-11 17:40:00|8352.8|8327.8|8352.8|8327.8|8352.8|8327.8|8352.7|8327.7|5
1712857500000|2024-04-11 17:45:00|8352.7|8327.7|8352.8|8327.8|8352.8|8327.8|8352.7|8327.7|2
1712857800000|2024-04-11 17:50:00|8353.2|8328.2|8353.6|8328.6|8353.7|8328.7|8352.6|8327.6|9
1712858400000|2024-04-11 18:00:00|8353.7|8328.7|8352.6|8327.6|8353.7|8328.7|8352.6|8327.6|3
1712858700000|2024-04-11 18:05:00|8353|8328|8352.6|8327.6|8353.1|8328.1|8352.6|8327.6|10
1712859000000|2024-04-11 18:10:00|8352.7|8327.7|8353.6|8328.6|8353.7|8328.7|8352.6|8327.6|13
1712859300000|2024-04-11 18:15:00|8353.4|8328.4|8353.6|8328.6|8353.6|8328.6|8352.7|8327.7|8
1712859600000|2024-04-11 18:20:00|8352.7|8327.7|8353.6|8328.6|8353.6|8328.6|8352.7|8327.7|3
1712859900000|2024-04-11 18:25:00|8353.5|8328.5|8351.8|8326.8|8353.5|8328.5|8351.8|8326.8|3
1712861100000|2024-04-11 18:45:00|8352.6|8327.6|8352.6|8327.6|8352.6|8327.6|8352.6|8327.6|1
1712861400000|2024-04-11 18:50:00|8351.8|8326.8|8351.8|8326.8|8352.5|8327.5|8351.8|8326.8|3
1712862000000|2024-04-11 19:00:00|8352.8|8327.8|8353.6|8328.6|8353.6|8328.6|8352.8|8327.8|4
1712862900000|2024-04-11 19:15:00|8352.8|8327.8|8351.8|8326.8|8353.6|8328.6|8351.7|8326.7|16
1712863200000|2024-04-11 19:20:00|8351.9|8326.9|8351.8|8326.8|8351.9|8326.9|8351.7|8326.7|48
1712863500000|2024-04-11 19:25:00|8351.7|8326.7|8353.8|8328.8|8353.8|8328.8|8351.7|8326.7|60
1712863800000|2024-04-11 19:30:00|8353.7|8328.7|8353.8|8328.8|8353.8|8328.8|8353.7|8328.7|28
1712864100000|2024-04-11 19:35:00|8353.7|8328.7|8352.9|8327.9|8353.8|8328.8|8352.9|8327.9|255
1712864400000|2024-04-11 19:40:00|8353|8328|8352.9|8327.9|8353|8328|8352.9|8327.9|376
1712864700000|2024-04-11 19:45:00|8353|8328|8353|8328|8353|8328|8352.9|8327.9|3
1712865000000|2024-04-11 19:50:00|8352.9|8327.9|8352.9|8327.9|8353|8328|8352.9|8327.9|15
1712865300000|2024-04-11 19:55:00|8353|8328|8353.1|8328.1|8353.1|8328.1|8353|8328|2
1712883600000|2024-04-12 01:00:00|8356.4|8329.4|8351|8326|8356.4|8329.4|8351|8326|2
1712883900000|2024-04-12 01:05:00|8351.1|8326.1|8351|8326|8351.1|8326.1|8351|8326|10
1712884500000|2024-04-12 01:15:00|8350.9|8325.9|8353.5|8328.5|8353.6|8328.6|8350.8|8325.8|19
1712884800000|2024-04-12 01:20:00|8355.5|8330.5|8352|8327|8356.2|8331.2|8351.1|8326.1|9
1712885100000|2024-04-12 01:25:00|8352.5|8327.5|8352|8327|8352.6|8327.6|8352|8327|12
1712885400000|2024-04-12 01:30:00|8352.1|8327.1|8352.5|8327.5|8353.4|8328.4|8352|8327|9
1712886000000|2024-04-12 01:40:00|8352|8327|8352|8327|8352.2|8327.2|8351.9|8326.9|5
1712886300000|2024-04-12 01:45:00|8352.1|8327.1|8352.3|8327.3|8352.5|8327.5|8352|8327|7
1712886900000|2024-04-12 01:55:00|8352.2|8327.2|8352.3|8327.3|8352.3|8327.3|8352.2|8327.2|2
1712887200000|2024-04-12 02:00:00|8352.2|8327.2|8352.3|8327.3|8352.3|8327.3|8352.2|8327.2|2
1712887800000|2024-04-12 02:10:00|8352.7|8327.7|8352.2|8327.2|8352.7|8327.7|8352.2|8327.2|2
1712890200000|2024-04-12 02:50:00|8351.9|8326.9|8351.5|8326.5|8351.9|8326.9|8351.5|8326.5|9
1712890500000|2024-04-12 02:55:00|8351.6|8326.6|8352|8327|8352.7|8327.7|8351.5|8326.5|15
1712890800000|2024-04-12 03:00:00|8351.9|8326.9|8354|8329|8355|8330|8351.8|8326.8|23
1712891100000|2024-04-12 03:05:00|8355.6|8330.6|8356.3|8331.3|8357.6|8332.6|8355.6|8330.6|36
1712891400000|2024-04-12 03:10:00|8356.1|8331.1|8356|8331|8356.3|8331.3|8355.9|8330.9|12
1712891700000|2024-04-12 03:15:00|8355.9|8330.9|8355.9|8330.9|8356|8331|8355.6|8330.6|10
1712892000000|2024-04-12 03:20:00|8356|8331|8355.2|8330.2|8356|8331|8354.7|8329.7|28
1712892300000|2024-04-12 03:25:00|8355.5|8330.5|8355.5|8330.5|8356.4|8331.4|8355.1|8330.1|33
1712892600000|2024-04-12 03:30:00|8355.4|8330.4|8355.4|8330.4|8356.1|8335.6|8350.5|8330.4|41
1712892900000|2024-04-12 03:35:00|8355.5|8330.5|8356|8331|8356.2|8336.3|8350.5|8330.4|24
1712893200000|2024-04-12 03:40:00|8356.1|8331.1|8351.1|8336.1|8356.1|8336.2|8350.7|8330.5|21
1712893500000|2024-04-12 03:45:00|8351|8336|8356.8|8331.8|8356.9|8336.9|8351|8331|45
1712893800000|2024-04-12 03:50:00|8356.7|8331.7|8356.9|8331.9|8357.2|8337.1|8351.7|8331.5|33
1712894100000|2024-04-12 03:55:00|8356.8|8331.8|8356.9|8331.9|8357|8332|8356.8|8331.8|18
1712894400000|2024-04-12 04:00:00|8357|8332|8356.9|8331.9|8357.1|8332.1|8356.8|8331.8|16
1712894700000|2024-04-12 04:05:00|8357|8332|8357.1|8332.1|8357.1|8332.1|8356.8|8331.8|7
1712895000000|2024-04-12 04:10:00|8352.1|8337.1|8352.4|8337.4|8357.3|8337.4|8352.1|8332.1|10
1712895300000|2024-04-12 04:15:00|8357.3|8332.3|8358.3|8333.3|8358.3|8337.9|8352.2|8332.3|14
1712895600000|2024-04-12 04:20:00|8358.2|8333.2|8357.5|8332.5|8358.2|8338|8352.9|8332.5|8
1712895900000|2024-04-12 04:25:00|8357.6|8332.6|8352.5|8337.5|8357.6|8337.7|8352.5|8332.6|8
1712896200000|2024-04-12 04:30:00|8352.6|8337.6|8353|8338|8358.1|8338.1|8352.6|8332.8|13
1712896500000|2024-04-12 04:35:00|8353.1|8338.1|8353.7|8338.7|8358.8|8338.8|8353.1|8333.8|9
1712896800000|2024-04-12 04:40:00|8353.5|8338.5|8358|8333|8358.9|8338.8|8353|8333|17
1712897100000|2024-04-12 04:45:00|8358.1|8333.1|8359|8334|8359.6|8338.9|8353.2|8333.1|52
1712897400000|2024-04-12 04:50:00|8358.4|8333.4|8358.1|8333.1|8358.5|8333.5|8357.7|8332.7|51
1712897700000|2024-04-12 04:55:00|8358.2|8333.2|8358.4|8333.4|8358.4|8333.4|8358.1|8333.1|7
1712898000000|2024-04-12 05:00:00|8358.3|8333.3|8357.9|8332.9|8358.4|8337.9|8352.9|8332.8|10
1712898300000|2024-04-12 05:05:00|8352.8|8337.8|8357.4|8332.4|8357.5|8337.8|8352.3|8332.3|18
1712898600000|2024-04-12 05:10:00|8351.9|8336.9|8352|8337|8352.1|8337.1|8351.7|8336.7|11
1712898900000|2024-04-12 05:15:00|8351.9|8336.9|8351.6|8336.6|8356.9|8336.9|8351.3|8331.5|19
1712899200000|2024-04-12 05:20:00|8351.7|8336.7|8356.6|8331.6|8357.3|8337.2|8351.2|8331.5|26
1712899500000|2024-04-12 05:25:00|8351.5|8336.5|8350.6|8335.6|8355.6|8336.6|8350.6|8330.6|14
1712899800000|2024-04-12 05:30:00|8350.5|8335.5|8351.4|8336.4|8351.4|8336.4|8350.5|8335.5|8
1712900100000|2024-04-12 05:35:00|8351.3|8336.3|8350.6|8335.6|8351.3|8336.3|8350.5|8335.5|7
1712900400000|2024-04-12 05:40:00|8350.5|8335.5|8350.5|8335.5|8350.5|8335.5|8350.5|8335.5|1
1712900700000|2024-04-12 05:45:00|8350.6|8335.6|8350.8|8335.8|8350.9|8335.9|8350.5|8335.5|6
1712901000000|2024-04-12 05:50:00|8350.9|8335.9|8351.1|8336.1|8356.2|8336.1|8350.9|8331.1|14
1712901300000|2024-04-12 05:55:00|8350.9|8335.9|8351|8336|8356.2|8336.1|8350.7|8330.9|18
1712901600000|2024-04-12 06:00:00|8351.1|8336.1|8351.2|8336.2|8351.3|8336.3|8351.1|8336.1|3
1712901900000|2024-04-12 06:05:00|8351.3|8336.3|8351.3|8336.3|8351.5|8336.5|8351.2|8336.2|6
1712902200000|2024-04-12 06:10:00|8351.4|8336.4|8351.1|8336.1|8351.4|8336.4|8351.1|8336.1|3
1712902500000|2024-04-12 06:15:00|8350.9|8335.9|8351.4|8336.4|8351.5|8336.5|8350.9|8335.9|6
1712902800000|2024-04-12 06:20:00|8351.3|8336.3|8351.6|8336.6|8351.6|8336.6|8350.8|8335.8|5
1712903100000|2024-04-12 06:25:00|8356.2|8331.2|8356.9|8331.9|8356.9|8336.9|8351.5|8331.2|22
1712903400000|2024-04-12 06:30:00|8356.8|8331.8|8357.4|8332.4|8357.5|8337.9|8352.1|8331.7|36
1712903700000|2024-04-12 06:35:00|8357.3|8332.3|8357.5|8332.5|8357.6|8337.5|8352.2|8332.3|17
1712904000000|2024-04-12 06:40:00|8357.6|8332.6|8354.5|8339.5|8359.4|8339.5|8353|8332.6|86
1712904300000|2024-04-12 06:45:00|8354.4|8339.4|8353.3|8338.3|8359.5|8339.5|8352.3|8332.6|64
1712904600000|2024-04-12 06:50:00|8353.4|8338.4|8357.7|8332.7|8358.6|8338.7|8352.8|8332.7|45
1712904900000|2024-04-12 06:55:00|8352.7|8337.7|8353.1|8338.1|8358.1|8338.1|8352.7|8332.7|21
1712905200000|2024-04-12 07:00:00|8353.2|8338.2|8352.8|8337.8|8357.9|8338.2|8352.7|8332.9|14
1712905500000|2024-04-12 07:05:00|8352.9|8337.9|8352.9|8337.9|8352.9|8337.9|8352.7|8337.7|13
1712905800000|2024-04-12 07:10:00|8352.8|8337.8|8357.8|8332.8|8358|8338|8352.8|8332.8|12
1712906100000|2024-04-12 07:15:00|8357.9|8332.9|8359.1|8334.1|8359.1|8334.1|8357.8|8332.8|44
1712906400000|2024-04-12 07:20:00|8359.3|8334.3|8359.3|8334.3|8360|8339.6|8354.3|8333.9|35
1712906700000|2024-04-12 07:25:00|8359.2|8334.2|8354|8339|8359.3|8339.2|8353.4|8333.3|18
1712907000000|2024-04-12 07:30:00|8358.7|8333.7|8353.3|8338.3|8358.7|8338.9|8353.1|8333.3|18
1712907300000|2024-04-12 07:35:00|8353.2|8338.2|8353.3|8338.3|8353.3|8338.3|8353.2|8338.2|2
1712907600000|2024-04-12 07:40:00|8353.2|8338.2|8353.3|8338.3|8353.3|8338.3|8353.1|8338.1|8
1712907900000|2024-04-12 07:45:00|8358|8333|8353|8338|8358.1|8338|8353|8333|4
1712908200000|2024-04-12 07:50:00|8352.9|8337.9|8353|8338|8353|8338|8352.9|8337.9|2
1712908500000|2024-04-12 07:55:00|8352.9|8337.9|8352|8337|8358|8337.9|8351.8|8332.8|18
1712908800000|2024-04-12 08:00:00|8351.9|8336.9|8352|8337|8357.1|8337.2|8351.8|8331.3|16
1712909100000|2024-04-12 08:05:00|8352.1|8337.1|8351.9|8336.9|8356.9|8337.1|8351.9|8331.9|6
1712909400000|2024-04-12 08:10:00|8357|8332|8352.8|8337.8|8358|8338|8352.4|8332|28
1712909700000|2024-04-12 08:15:00|8352.7|8337.7|8357.3|8332.3|8357.6|8337.7|8352.4|8332.2|25
1712910000000|2024-04-12 08:20:00|8352.3|8337.3|8357.5|8332.5|8357.5|8337.7|8352.3|8332.4|14
1712910300000|2024-04-12 08:25:00|8357.4|8332.4|8353|8338|8358|8338|8352.2|8332.4|22
1712910600000|2024-04-12 08:30:00|8358|8333|8358|8333|8358|8333|8358|8333|1
1712910900000|2024-04-12 08:35:00|8358.1|8333.1|8358|8333|8358.1|8338|8353|8333|4
1712911200000|2024-04-12 08:40:00|8358.2|8333.2|8353.4|8338.4|8358.4|8338.5|8353.3|8333.2|13
1712911500000|2024-04-12 08:45:00|8353.5|8338.5|8354.5|8339.5|8359.5|8339.6|8353.4|8334.4|17
1712911800000|2024-04-12 08:50:00|8354.4|8339.4|8353.1|8338.1|8359.2|8339.4|8353|8332.8|33
1712912100000|2024-04-12 08:55:00|8357.9|8332.9|8358.1|8333.1|8358.2|8338.1|8352.8|8332.7|26
1712912400000|2024-04-12 09:00:00|8358|8333|8358|8333|8358.1|8333.1|8357.9|8332.9|4
1712912700000|2024-04-12 09:05:00|8358.1|8333.1|8358.2|8333.2|8358.2|8338.2|8353.1|8332.9|11
1712913000000|2024-04-12 09:10:00|8353.9|8338.9|8353.3|8338.3|8358.4|8338.9|8353.3|8333|8
1712913300000|2024-04-12 09:15:00|8353.2|8338.2|8358.3|8333.3|8358.5|8339|8353.2|8333.3|17
1712913600000|2024-04-12 09:20:00|8353.5|8338.5|8359.5|8334.5|8359.8|8339.8|8353.4|8334.5|24
1712913900000|2024-04-12 09:25:00|8359.4|8334.4|8359.4|8334.4|8359.5|8334.5|8357.9|8332.9|55
1712914200000|2024-04-12 09:30:00|8359.5|8334.5|8360.1|8335.1|8360.2|8340.3|8354.6|8334.3|57
1712914500000|2024-04-12 09:35:00|8360.2|8335.2|8360.3|8335.3|8360.3|8335.3|8359.7|8334.7|25
1712914800000|2024-04-12 09:40:00|8360.4|8335.4|8360.2|8335.2|8360.9|8340.4|8355.3|8334.3|75
1712915100000|2024-04-12 09:45:00|8360.3|8335.3|8360.4|8335.4|8361.3|8336.3|8360.2|8335.2|70
1712915400000|2024-04-12 09:50:00|8360.5|8335.5|8361.1|8336.1|8361.9|8340.6|8355.6|8335.3|37
1712915700000|2024-04-12 09:55:00|8361|8336|8361.7|8336.7|8361.9|8341.1|8355.6|8335.1|94
1712916000000|2024-04-12 10:00:00|8362.4|8337.4|8362.9|8337.9|8363.5|8342.5|8357.5|8336.9|60
1712916300000|2024-04-12 10:05:00|8363.1|8338.1|8363.1|8338.1|8363.7|8338.7|8362.9|8337.9|25
1712916600000|2024-04-12 10:10:00|8362.7|8337.7|8362.9|8337.9|8362.9|8337.9|8362.5|8337.5|14
1712916900000|2024-04-12 10:15:00|8363|8338|8357.6|8342.6|8363|8342.9|8357.5|8337.4|22
1712917200000|2024-04-12 10:20:00|8362.4|8337.4|8362.4|8337.4|8362.7|8342.6|8357.5|8337.2|12
1712917500000|2024-04-12 10:25:00|8362.6|8337.6|8362.9|8337.9|8362.9|8342.6|8357.6|8337.5|12
1712917800000|2024-04-12 10:30:00|8363|8338|8358.4|8343.4|8363.9|8343.8|8358|8338|30
1712918100000|2024-04-12 10:35:00|8363.4|8338.4|8363.5|8338.5|8363.6|8343.5|8358.4|8338.3|22
1712918400000|2024-04-12 10:40:00|8363.4|8338.4|8362.4|8337.4|8363.5|8338.5|8362.3|8337.3|16
1712918700000|2024-04-12 10:45:00|8362.5|8337.5|8358.4|8343.4|8363.9|8343.5|8357.6|8337.3|27
1712919000000|2024-04-12 10:50:00|8358.5|8343.5|8365.9|8340.9|8366.5|8345.8|8358.4|8338.6|45
1712919300000|2024-04-12 10:55:00|8366|8341|8366|8341|8366.3|8341.3|8366|8341|27
1712919600000|2024-04-12 11:00:00|8366.3|8341.3|8366.4|8341.4|8366.5|8341.5|8366|8341|22
1712919900000|2024-04-12 11:05:00|8366.3|8341.3|8367.1|8342.1|8368.2|8343.2|8366.3|8341.3|19
1712920200000|2024-04-12 11:10:00|8366.4|8341.4|8366.6|8341.6|8367.5|8342.5|8366.3|8341.3|25
1712920500000|2024-04-12 11:15:00|8366.7|8341.7|8367.4|8342.4|8369.3|8348.7|8362|8340.4|100
1712920800000|2024-04-12 11:20:00|8367.2|8342.2|8367.3|8342.3|8368.1|8348|8362.3|8342.2|58
1712921100000|2024-04-12 11:25:00|8367.4|8342.4|8367.3|8342.3|8369.2|8344.2|8366|8341|73
1712921400000|2024-04-12 11:30:00|8365.9|8340.9|8366.5|8341.5|8367|8342|8365.9|8340.9|7
1712921700000|2024-04-12 11:35:00|8366.1|8341.1|8365.3|8340.3|8367.5|8342.5|8364.9|8339.9|17
1712922000000|2024-04-12 11:40:00|8365.1|8340.1|8365|8340|8365.3|8340.3|8365|8340|14
1712922300000|2024-04-12 11:45:00|8365.3|8340.3|8365|8340|8365.3|8340.3|8365|8340|7
1712922600000|2024-04-12 11:50:00|8364.5|8339.5|8365.9|8340.9|8367.5|8342.5|8364.4|8339.4|112
1712922900000|2024-04-12 11:55:00|8366|8341|8366.4|8341.4|8366.5|8341.5|8365.7|8340.7|18
1712923200000|2024-04-12 12:00:00|8365.7|8340.7|8366.6|8341.6|8366.9|8341.9|8365.7|8340.7|65
1712923500000|2024-04-12 12:05:00|8366.5|8341.5|8366.5|8341.5|8366.6|8341.6|8366.5|8341.5|3
1712923800000|2024-04-12 12:10:00|8366.8|8341.8|8366.7|8341.7|8366.8|8341.8|8366.7|8341.7|2
1712924100000|2024-04-12 12:15:00|8366.5|8341.5|8361.6|8346.6|8366.8|8346.8|8361.5|8341.4|30
1712924700000|2024-04-12 12:25:00|8366.6|8341.6|8366.7|8341.7|8366.8|8341.8|8366.5|8341.5|13
1712925000000|2024-04-12 12:30:00|8367|8342|8367|8342|8367.1|8342.1|8367|8342|5
1712925300000|2024-04-12 12:35:00|8367.1|8342.1|8366.6|8341.6|8368.2|8343.2|8366.6|8341.6|10
1712925600000|2024-04-12 12:40:00|8366.5|8341.5|8368.8|8343.8|8369.1|8344.1|8366.5|8341.5|31
1712925900000|2024-04-12 12:45:00|8368.7|8343.7|8369.9|8344.9|8371|8346|8368.7|8343.7|28
1712926200000|2024-04-12 12:50:00|8370.1|8345.1|8368.3|8343.3|8371|8350.4|8365.4|8343.3|48
1712926500000|2024-04-12 12:55:00|8368.4|8343.4|8368.8|8343.8|8369.1|8344.1|8366.6|8341.6|27
1712926800000|2024-04-12 13:00:00|8369|8344|8370|8345|8370.9|8345.9|8369|8344|25
1712927100000|2024-04-12 13:05:00|8369.9|8344.9|8369.2|8344.2|8371|8346|8368.3|8343.3|43
1712927400000|2024-04-12 13:10:00|8369|8344|8370.2|8345.2|8370.4|8345.4|8368.5|8343.5|23
1712927700000|2024-04-12 13:15:00|8369.7|8344.7|8370.5|8345.5|8371|8346|8369.5|8344.5|12
1712928000000|2024-04-12 13:20:00|8370.9|8345.9|8371.1|8346.1|8371.1|8346.1|8370.5|8345.5|14
1712928300000|2024-04-12 13:25:00|8371.2|8346.2|8372.8|8347.8|8373.6|8351.4|8366.4|8346.2|21
1712928600000|2024-04-12 13:30:00|8372.9|8347.9|8373.1|8348.1|8374.8|8349.8|8372.9|8347.9|36
1712928900000|2024-04-12 13:35:00|8373|8348|8374|8349|8374.3|8353.6|8368.4|8347.8|31
1712929200000|2024-04-12 13:40:00|8374.2|8349.2|8374.4|8349.4|8374.5|8349.5|8373.8|8348.8|24
1712929500000|2024-04-12 13:45:00|8374.3|8349.3|8375|8350|8375|8350|8373.9|8348.9|22
1712929800000|2024-04-12 13:50:00|8374.9|8349.9|8375.5|8350.5|8375.6|8350.6|8374.9|8349.9|14
1712930100000|2024-04-12 13:55:00|8375.6|8350.6|8376.7|8351.7|8376.8|8355.5|8370.5|8350.3|17
1712930400000|2024-04-12 14:00:00|8377|8352|8376.9|8351.9|8377.2|8352.2|8375.7|8350.7|35
1712930700000|2024-04-12 14:05:00|8376.8|8351.8|8378.3|8353.3|8378.6|8353.6|8376.5|8351.5|30
1712931000000|2024-04-12 14:10:00|8378.2|8353.2|8378|8353|8378.2|8353.2|8376.7|8351.7|29
1712931300000|2024-04-12 14:15:00|8377.9|8352.9|8378.6|8353.6|8379|8354|8377.6|8352.6|47
1712931600000|2024-04-12 14:20:00|8378.9|8353.9|8378|8353|8378.9|8353.9|8376.9|8351.9|17
1712931900000|2024-04-12 14:25:00|8378.1|8353.1|8379.2|8354.2|8379.2|8354.2|8377.8|8352.8|28
1712932200000|2024-04-12 14:30:00|8379.3|8354.3|8379.8|8354.8|8382.2|8359.5|8374.4|8354|34
1712932500000|2024-04-12 14:35:00|8379.6|8354.6|8379.1|8354.1|8379.6|8354.6|8379.1|8354.1|5
1712932800000|2024-04-12 14:40:00|8378.9|8353.9|8379.8|8354.8|8379.8|8359.4|8374.3|8353.8|10
1712933100000|2024-04-12 14:45:00|8379.7|8354.7|8379.3|8354.3|8379.9|8354.9|8379.3|8354.3|7
1712933400000|2024-04-12 14:50:00|8379.6|8354.6|8378.5|8353.5|8379.6|8359.6|8374.3|8353.5|18
1712933700000|2024-04-12 14:55:00|8378.6|8353.6|8378.2|8353.2|8378.6|8358.4|8373.3|8352.9|10
1712934000000|2024-04-12 15:00:00|8378.4|8353.4|8378.4|8353.4|8378.5|8353.5|8378.4|8353.4|3
1712934300000|2024-04-12 15:05:00|8378.7|8353.7|8379.3|8354.3|8379.4|8359.3|8373.8|8353.5|18
1712934600000|2024-04-12 15:10:00|8379.4|8354.4|8380|8355|8380.5|8359.9|8374.5|8354.4|24
1712934900000|2024-04-12 15:15:00|8380.1|8355.1|8380.3|8355.3|8380.9|8360.7|8375.7|8355.1|7
1712935200000|2024-04-12 15:20:00|8379.6|8354.6|8379.3|8354.3|8379.6|8354.6|8379|8354|13
1712935500000|2024-04-12 15:25:00|8379.2|8354.2|8379|8354|8379.6|8354.6|8379|8354|6
1712935800000|2024-04-12 15:30:00|8379.1|8354.1|8380.3|8355.3|8381|8356|8379.1|8354.1|22
1712936100000|2024-04-12 15:35:00|8379|8354|8379.2|8354.2|8379.7|8354.7|8378.9|8353.9|31
1712936400000|2024-04-12 15:40:00|8379.4|8354.4|8373.4|8358.4|8380|8358.4|8373.4|8353.3|33
1712936700000|2024-04-12 15:45:00|8373.5|8358.5|8378|8353|8378.4|8358.5|8373.4|8353|12
1712937000000|2024-04-12 15:50:00|8378.1|8353.1|8378.2|8353.2|8378.2|8353.2|8378.1|8353.1|2
1712937300000|2024-04-12 15:55:00|8378.1|8353.1|8378|8353|8378.1|8353.1|8377.8|8352.8|22
1712937600000|2024-04-12 16:00:00|8377.9|8352.9|8377.9|8352.9|8378|8353|8377.9|8352.9|9
1712937900000|2024-04-12 16:05:00|8378|8353|8377.8|8352.8|8378.3|8353.3|8377.8|8352.8|17
1712938200000|2024-04-12 16:10:00|8377.9|8352.9|8378.3|8353.3|8378.3|8353.3|8377.8|8352.8|18
1712938500000|2024-04-12 16:15:00|8378.5|8353.5|8378.3|8353.3|8378.5|8353.5|8378.3|8353.3|5
1712938800000|2024-04-12 16:20:00|8378|8353|8378|8353|8378.3|8353.3|8378|8353|5
1712939100000|2024-04-12 16:25:00|8378.1|8353.1|8378|8353|8378.1|8353.1|8378|8353|4
1712939700000|2024-04-12 16:35:00|8378.1|8353.1|8378.7|8353.7|8378.7|8353.7|8378|8353|8
1712940000000|2024-04-12 16:40:00|8378.9|8353.9|8379.1|8354.1|8379.1|8354.1|8378.9|8353.9|7
1712940600000|2024-04-12 16:50:00|8378.9|8353.9|8379|8354|8379|8354|8378.9|8353.9|4
1712940900000|2024-04-12 16:55:00|8378.9|8353.9|8379|8354|8379|8354|8378.9|8353.9|6
1712941200000|2024-04-12 17:00:00|8378.9|8353.9|8378.9|8353.9|8379.3|8354.3|8378.9|8353.9|5
1712941500000|2024-04-12 17:05:00|8379|8354|8379|8354|8379.1|8354.1|8378.9|8353.9|4
1712941800000|2024-04-12 17:10:00|8378.9|8353.9|8378.9|8353.9|8379|8354|8378.9|8353.9|3
1712942100000|2024-04-12 17:15:00|8379.1|8354.1|8379.6|8354.6|8379.6|8354.6|8378.9|8353.9|6
1712942400000|2024-04-12 17:20:00|8379.4|8354.4|8379.6|8354.6|8379.9|8354.9|8379.3|8354.3|13
1712943300000|2024-04-12 17:35:00|8379.3|8354.3|8379.3|8354.3|8379.8|8354.8|8379.2|8354.2|5
1712943600000|2024-04-12 17:40:00|8379.5|8354.5|8379.5|8354.5|8379.9|8354.9|8379.5|8354.5|5
1712943900000|2024-04-12 17:45:00|8379.6|8354.6|8379.8|8354.8|8379.9|8354.9|8378.3|8353.3|15
1712944200000|2024-04-12 17:50:00|8379.5|8354.5|8378.3|8353.3|8379.8|8354.8|8378.2|8353.2|23
1712944500000|2024-04-12 17:55:00|8377.6|8352.6|8377.6|8352.6|8378.2|8353.2|8376|8351|15
1712944800000|2024-04-12 18:00:00|8377.5|8352.5|8378|8353|8378.2|8353.2|8377.1|8352.1|12
1712945100000|2024-04-12 18:05:00|8378.2|8353.2|8378.2|8353.2|8378.2|8353.2|8378|8353|5
1712945400000|2024-04-12 18:10:00|8378.4|8353.4|8378.7|8353.7|8378.8|8353.8|8378.3|8353.3|31
1712945700000|2024-04-12 18:15:00|8378.6|8353.6|8378.7|8353.7|8378.7|8353.7|8378.6|8353.6|2
1712946000000|2024-04-12 18:20:00|8378.8|8353.8|8378.8|8353.8|8378.8|8353.8|8378.6|8353.6|9
1712946300000|2024-04-12 18:25:00|8378.7|8353.7|8378.8|8353.8|8378.9|8353.9|8378.7|8353.7|4
1712946900000|2024-04-12 18:35:00|8378.9|8353.9|8378.9|8353.9|8378.9|8353.9|8378.6|8353.6|3
1712947800000|2024-04-12 18:50:00|8378.7|8353.7|8379|8354|8379|8354|8378.7|8353.7|5
1712948100000|2024-04-12 18:55:00|8378.9|8353.9|8378.9|8353.9|8378.9|8353.9|8378.8|8353.8|3
1712948400000|2024-04-12 19:00:00|8379|8354|8378.7|8353.7|8379|8354|8378.7|8353.7|4
1712949000000|2024-04-12 19:10:00|8378.6|8353.6|8378.7|8353.7|8378.7|8353.7|8378.5|8353.5|7
1712949300000|2024-04-12 19:15:00|8378.6|8353.6|8378.9|8353.9|8378.9|8353.9|8378.5|8353.5|11
1712949900000|2024-04-12 19:25:00|8378.8|8353.8|8378.7|8353.7|8378.9|8353.9|8378.7|8353.7|9
1712950200000|2024-04-12 19:30:00|8378.6|8353.6|8378.7|8353.7|8378.9|8353.9|8378.6|8353.6|7
1712950500000|2024-04-12 19:35:00|8378.8|8353.8|8378.8|8353.8|8378.8|8353.8|8378.7|8353.7|3
1712951100000|2024-04-12 19:45:00|8378.7|8353.7|8378.8|8353.8|8378.9|8353.9|8378.7|8353.7|3
1712951400000|2024-04-12 19:50:00|8378.7|8353.7|8378|8353|8378.7|8353.7|8376.8|8351.8|6
1712951700000|2024-04-12 19:55:00|8377.4|8352.4|8378|8353|8378|8353|8377.4|8352.4|2
1713142800000|2024-04-15 01:00:00|8377.8|8352.8|8368.5|8343.5|8377.8|8352.8|8368.4|8343.4|8
1713143100000|2024-04-15 01:05:00|8368.7|8343.7|8369.2|8344.2|8371.8|8346.8|8366.5|8341.5|7
1713143400000|2024-04-15 01:10:00|8369.1|8344.1|8369.5|8344.5|8369.6|8344.6|8367|8342|61
1713143700000|2024-04-15 01:15:00|8368.1|8343.1|8368.6|8343.6|8370.9|8345.9|8368.1|8343.1|17
1713144000000|2024-04-15 01:20:00|8368.7|8343.7|8368|8343|8368.7|8343.7|8368|8343|3
1713144600000|2024-04-15 01:30:00|8367.8|8342.8|8367.8|8342.8|8367.8|8342.8|8367.8|8342.8|1
1713144900000|2024-04-15 01:35:00|8367.9|8342.9|8367.9|8342.9|8367.9|8342.9|8367.9|8342.9|1
1713145200000|2024-04-15 01:40:00|8367.7|8342.7|8367.8|8342.8|8368.5|8343.5|8367.7|8342.7|11
1713145500000|2024-04-15 01:45:00|8366.7|8341.7|8366.4|8341.4|8367.2|8342.2|8365.8|8340.8|25
1713145800000|2024-04-15 01:50:00|8366.3|8341.3|8366.4|8341.4|8366.5|8341.5|8366.1|8341.1|10
1713146100000|2024-04-15 01:55:00|8366.3|8341.3|8366.3|8341.3|8366.3|8341.3|8366.3|8341.3|1
1713146400000|2024-04-15 02:00:00|8366.4|8341.4|8366.4|8341.4|8366.4|8341.4|8366.4|8341.4|1
1713146700000|2024-04-15 02:05:00|8366|8341|8365.9|8340.9|8366.1|8341.1|8365.9|8340.9|6
1713147000000|2024-04-15 02:10:00|8365.2|8340.2|8365.2|8340.2|8365.2|8340.2|8365.2|8340.2|1
1713147300000|2024-04-15 02:15:00|8364|8339|8364|8339|8364.1|8339.1|8364|8339|3
1713147600000|2024-04-15 02:20:00|8364.5|8339.5|8364.5|8339.5|8364.6|8339.6|8364.5|8339.5|19
1713147900000|2024-04-15 02:25:00|8364.6|8339.6|8365.7|8340.7|8366.8|8341.8|8364.5|8339.5|35
1713148200000|2024-04-15 02:30:00|8365.6|8340.6|8365.6|8340.6|8365.7|8340.7|8365.6|8340.6|15
1713148500000|2024-04-15 02:35:00|8365.1|8340.1|8364.7|8339.7|8365.3|8340.3|8364.6|8339.6|21
1713148800000|2024-04-15 02:40:00|8364.6|8339.6|8366.2|8341.2|8366.2|8341.2|8364.6|8339.6|26
1713149100000|2024-04-15 02:45:00|8366.1|8341.1|8366.5|8341.5|8367.4|8342.4|8364|8339|30
1713149400000|2024-04-15 02:50:00|8366.6|8341.6|8367.8|8342.8|8367.8|8342.8|8366.5|8341.5|30
1713149700000|2024-04-15 02:55:00|8367.7|8342.7|8366.9|8341.9|8368.5|8343.5|8366.8|8341.8|23
1713150000000|2024-04-15 03:00:00|8366.8|8341.8|8368.6|8343.6|8368.9|8343.9|8365.1|8340.1|87
1713150300000|2024-04-15 03:05:00|8368.8|8343.8|8368.3|8343.3|8369.3|8344.3|8368.1|8343.1|12
1713150600000|2024-04-15 03:10:00|8367.8|8342.8|8366.5|8341.5|8367.8|8342.8|8366.5|8341.5|8
1713150900000|2024-04-15 03:15:00|8366.8|8341.8|8366|8341|8366.9|8346.5|8361.5|8340.7|27
1713151200000|2024-04-15 03:20:00|8366.1|8341.1|8365.2|8340.2|8366.4|8341.4|8365.2|8340.2|21
1713151500000|2024-04-15 03:25:00|8365.1|8340.1|8362.2|8337.2|8365.3|8340.3|8361.7|8336.7|115
1713151800000|2024-04-15 03:30:00|8362.3|8337.3|8357.6|8342.6|8363.1|8343.1|8357.2|8337.2|54
1713152100000|2024-04-15 03:35:00|8357.5|8342.5|8357.3|8342.3|8362.2|8342.6|8356.8|8337|32
1713152400000|2024-04-15 03:40:00|8357.4|8342.4|8363.8|8338.8|8365|8343.4|8357.4|8337.9|24
1713152700000|2024-04-15 03:45:00|8364|8339|8358|8343|8364|8343.6|8357.9|8338|32
1713153000000|2024-04-15 03:50:00|8358.1|8343.1|8358|8343|8358.1|8343.1|8358|8343|2
1713153300000|2024-04-15 03:55:00|8363|8338|8358|8343|8363.1|8343|8357.9|8338|6
1713153600000|2024-04-15 04:00:00|8363.4|8338.4|8358|8343|8363.4|8343.3|8358|8338|12
1713153900000|2024-04-15 04:05:00|8358.1|8343.1|8358.3|8343.3|8364|8343.6|8358.1|8338.4|18
1713154200000|2024-04-15 04:10:00|8358.4|8343.4|8363.1|8338.1|8364.1|8343.5|8358.2|8338.1|16
1713154500000|2024-04-15 04:15:00|8363.2|8338.2|8358.8|8343.8|8364|8344.2|8358.3|8338.2|38
1713154800000|2024-04-15 04:20:00|8358.9|8343.9|8359|8344|8364.1|8344|8358.7|8339|15
1713155100000|2024-04-15 04:25:00|8358.8|8343.8|8364.3|8339.3|8364.5|8343.9|8358.3|8338.3|16
1713155400000|2024-04-15 04:30:00|8365.3|8340.3|8358.8|8343.8|8365.3|8344|8358.7|8339|12
1713155700000|2024-04-15 04:35:00|8358.9|8343.9|8358.8|8343.8|8364|8344|8358.8|8338.7|8
1713156000000|2024-04-15 04:40:00|8363.5|8338.5|8363.5|8338.5|8363.5|8338.5|8363.5|8338.5|1
1713156300000|2024-04-15 04:45:00|8363.6|8338.6|8363.6|8338.6|8363.6|8338.6|8363.5|8338.5|3
1713156600000|2024-04-15 04:50:00|8358.7|8343.7|8363.6|8338.6|8363.6|8343.7|8358.6|8338.5|6
1713156900000|2024-04-15 04:55:00|8363.7|8338.7|8358.3|8343.3|8363.7|8343.8|8358.3|8338|11
1713157200000|2024-04-15 05:00:00|8358.4|8343.4|8363.4|8338.4|8363.4|8343.5|8358.4|8338.3|4
1713157500000|2024-04-15 05:05:00|8363.3|8338.3|8363.7|8338.7|8363.8|8343.4|8358.3|8338.3|10
1713157800000|2024-04-15 05:10:00|8363.6|8338.6|8363.6|8338.6|8363.6|8338.6|8363.6|8338.6|1
1713158400000|2024-04-15 05:20:00|8363.7|8338.7|8357.5|8342.5|8363.7|8343.4|8357.5|8337.5|18
1713158700000|2024-04-15 05:25:00|8357.8|8342.8|8362.8|8337.8|8362.9|8343|8357.7|8337.8|13
1713159000000|2024-04-15 05:30:00|8362.9|8337.9|8363|8338|8363.4|8343.6|8358.4|8337.8|12
1713159300000|2024-04-15 05:35:00|8363.2|8338.2|8363.1|8338.1|8363.5|8343.2|8358.2|8337.9|27
1713159600000|2024-04-15 05:40:00|8363.2|8338.2|8363|8338|8363.2|8338.2|8363|8338|3
1713159900000|2024-04-15 05:45:00|8363.2|8338.2|8362.5|8337.5|8363.2|8338.2|8362.4|8337.4|10
1713160200000|2024-04-15 05:50:00|8357.8|8342.8|8357.6|8342.6|8362.9|8343|8357.4|8337.4|39
1713160500000|2024-04-15 05:55:00|8357.7|8342.7|8357.9|8342.9|8357.9|8342.9|8357.5|8342.5|7
1713160800000|2024-04-15 06:00:00|8357.8|8342.8|8358.3|8343.3|8363.1|8343.3|8357.5|8338.1|17
1713161100000|2024-04-15 06:05:00|8363.4|8338.4|8363.4|8338.4|8363.4|8343.5|8358.3|8338.4|5
1713161400000|2024-04-15 06:10:00|8363.3|8338.3|8363.4|8338.4|8363.4|8343.4|8358.1|8338.1|20
1713161700000|2024-04-15 06:15:00|8358.6|8343.6|8358.7|8343.7|8358.7|8343.7|8358.6|8343.6|2
1713162000000|2024-04-15 06:20:00|8358.8|8343.8|8358.6|8343.6|8358.8|8343.8|8358.6|8343.6|5
1713162300000|2024-04-15 06:25:00|8358.7|8343.7|8358.9|8343.9|8358.9|8343.9|8358.7|8343.7|3
1713162600000|2024-04-15 06:30:00|8358.8|8343.8|8358.8|8343.8|8358.8|8343.8|8358.8|8343.8|1
1713162900000|2024-04-15 06:35:00|8358.7|8343.7|8358.8|8343.8|8363.7|8343.8|8358.5|8338|9
1713163200000|2024-04-15 06:40:00|8359.3|8344.3|8359.3|8344.3|8359.3|8344.3|8359.2|8344.2|3
1713163500000|2024-04-15 06:45:00|8359.1|8344.1|8358.7|8343.7|8359.2|8344.2|8358.7|8343.7|4
1713163800000|2024-04-15 06:50:00|8358.8|8343.8|8358.9|8343.9|8358.9|8343.9|8358.7|8343.7|9
1713164100000|2024-04-15 06:55:00|8359.1|8344.1|8359.1|8344.1|8364|8344.2|8358.9|8338.8|23
1713164400000|2024-04-15 07:00:00|8359.2|8344.2|8363.8|8338.8|8364.8|8344.5|8359.1|8338.8|32
1713164700000|2024-04-15 07:05:00|8363.9|8338.9|8364.3|8339.3|8364.4|8339.4|8363.7|8338.7|26
1713165000000|2024-04-15 07:10:00|8364.2|8339.2|8364.3|8339.3|8364.3|8339.3|8364.1|8339.1|8
1713165300000|2024-04-15 07:15:00|8364.2|8339.2|8364.2|8339.2|8364.2|8339.2|8364.1|8339.1|3
1713165600000|2024-04-15 07:20:00|8364.3|8339.3|8364.8|8339.8|8364.8|8339.8|8364.2|8339.2|14
1713165900000|2024-04-15 07:25:00|8364.5|8339.5|8364.1|8339.1|8364.8|8344.5|8359.5|8339.1|29
1713166200000|2024-04-15 07:30:00|8364.5|8339.5|8359.3|8344.3|8364.5|8344.4|8359.3|8338.7|9
1713166500000|2024-04-15 07:35:00|8359.4|8344.4|8359.3|8344.3|8359.4|8344.4|8359.3|8344.3|2
1713167400000|2024-04-15 07:50:00|8363.5|8338.5|8359.1|8344.1|8365.2|8345.3|8359.1|8338.5|28
1713167700000|2024-04-15 07:55:00|8359.2|8344.2|8359.8|8344.8|8364.5|8344.8|8358.9|8338.8|32
1713168000000|2024-04-15 08:00:00|8359.9|8344.9|8364.5|8339.5|8364.7|8344.9|8359.5|8339.5|16
1713168300000|2024-04-15 08:05:00|8364.6|8339.6|8364.7|8339.7|8364.8|8344.9|8359.6|8339.5|16
1713168600000|2024-04-15 08:10:00|8359.5|8344.5|8363.9|8338.9|8364.5|8344.5|8359.1|8338.5|18
1713168900000|2024-04-15 08:15:00|8364|8339|8358.2|8343.2|8364|8344.2|8358.2|8338.2|22
1713169200000|2024-04-15 08:20:00|8358.6|8343.6|8358.7|8343.7|8358.7|8343.7|8358.6|8343.6|2
1713169500000|2024-04-15 08:25:00|8358.8|8343.8|8358.7|8343.7|8363.7|8344|8358.5|8338.7|8
1713169800000|2024-04-15 08:30:00|8358.6|8343.6|8358.6|8343.6|8358.6|8343.6|8358.6|8343.6|1
1713170100000|2024-04-15 08:35:00|8358.5|8343.5|8358.9|8343.9|8358.9|8343.9|8358.5|8343.5|4
1713170400000|2024-04-15 08:40:00|8363.7|8338.7|8358.7|8343.7|8363.7|8343.9|8358.6|8338.7|8
1713170700000|2024-04-15 08:45:00|8358.9|8343.9|8358.4|8343.4|8363.7|8343.9|8358.4|8338.4|16
1713171000000|2024-04-15 08:50:00|8358.5|8343.5|8362.8|8337.8|8363.4|8343.6|8358.1|8337.7|12
1713171300000|2024-04-15 08:55:00|8358.1|8343.1|8362.8|8337.8|8362.8|8343.1|8357.9|8337.5|8
1713171600000|2024-04-15 09:00:00|8362.9|8337.9|8363|8338|8363.1|8338.1|8362.8|8337.8|10
1713171900000|2024-04-15 09:05:00|8362.9|8337.9|8363|8338|8363|8338|8362.9|8337.9|2
1713172200000|2024-04-15 09:10:00|8362.8|8337.8|8362.5|8337.5|8362.8|8337.8|8362.5|8337.5|7
1713172500000|2024-04-15 09:15:00|8362.6|8337.6|8362.5|8337.5|8362.7|8337.7|8362.3|8337.3|6
1713172800000|2024-04-15 09:20:00|8362.7|8337.7|8362.7|8337.7|8362.8|8337.8|8362.5|8337.5|6
1713173100000|2024-04-15 09:25:00|8362.6|8337.6|8362.7|8337.7|8363|8338|8362.6|8337.6|8
1713173400000|2024-04-15 09:30:00|8362.6|8337.6|8362.8|8337.8|8362.8|8337.8|8362.4|8337.4|12
1713173700000|2024-04-15 09:35:00|8362.6|8337.6|8358.2|8343.2|8362.8|8343.2|8357.7|8337.5|12
1713174000000|2024-04-15 09:40:00|8358.3|8343.3|8364|8339|8364|8344|8358.2|8338.1|20
1713174300000|2024-04-15 09:45:00|8365.6|8340.6|8364.6|8339.6|8366.4|8341.4|8364|8339|26
1713174600000|2024-04-15 09:50:00|8364.8|8339.8|8365.6|8340.6|8365.8|8345.6|8360.6|8339.8|17
1713174900000|2024-04-15 09:55:00|8365.8|8340.8|8359.2|8344.2|8365.8|8344.2|8359.2|8338.5|57
1713175200000|2024-04-15 10:00:00|8364.8|8339.8|8359.4|8344.4|8365.2|8345.1|8359.4|8339.5|23
1713175500000|2024-04-15 10:05:00|8359.5|8344.5|8364.2|8339.2|8364.6|8344.6|8359.5|8339.1|7
1713175800000|2024-04-15 10:10:00|8359.6|8344.6|8363.9|8338.9|8364.3|8344.6|8358.6|8338.3|17
1713176100000|2024-04-15 10:15:00|8359.4|8344.4|8359.5|8344.5|8364.6|8344.6|8359.4|8339|8
1713176400000|2024-04-15 10:20:00|8364.1|8339.1|8364.4|8339.4|8364.5|8339.5|8363.9|8338.9|19
1713176700000|2024-04-15 10:25:00|8363.8|8338.8|8363.5|8338.5|8364.1|8343.9|8358.5|8338.4|19
1713177000000|2024-04-15 10:30:00|8363.4|8338.4|8364.5|8339.5|8364.5|8344.4|8359.4|8338.4|8
1713177300000|2024-04-15 10:35:00|8364|8339|8363.6|8338.6|8364|8344.1|8358.8|8338.5|10
1713177600000|2024-04-15 10:40:00|8363.8|8338.8|8363.8|8338.8|8363.8|8344.2|8359.2|8338.8|3
1713177900000|2024-04-15 10:45:00|8362.9|8337.9|8363.6|8338.6|8363.6|8343.5|8358.5|8337.7|12
1713178200000|2024-04-15 10:50:00|8363.7|8338.7|8359.2|8344.2|8363.8|8344.3|8358.7|8338.7|6
1713178500000|2024-04-15 10:55:00|8359.4|8344.4|8363.7|8338.7|8363.8|8344.5|8359.4|8338.7|6
1713178800000|2024-04-15 11:00:00|8363.4|8338.4|8363.5|8338.5|8363.8|8338.8|8363|8338|10
1713179100000|2024-04-15 11:05:00|8363.6|8338.6|8363.2|8338.2|8363.6|8344.4|8359.3|8338.2|6
1713179700000|2024-04-15 11:15:00|8362.6|8337.6|8363.3|8338.3|8364.2|8344|8358|8337.6|25
1713180000000|2024-04-15 11:20:00|8363.6|8338.6|8363.3|8338.3|8363.6|8338.6|8363.3|8338.3|7
1713180300000|2024-04-15 11:25:00|8363|8338|8363.5|8338.5|8363.5|8338.5|8362.9|8337.9|12
1713180600000|2024-04-15 11:30:00|8363.6|8338.6|8363.5|8338.5|8363.6|8338.6|8363.5|8338.5|2
1713180900000|2024-04-15 11:35:00|8363.3|8338.3|8363.5|8338.5|8363.6|8338.6|8363.3|8338.3|8
1713181200000|2024-04-15 11:40:00|8363.6|8338.6|8363|8338|8363.6|8338.6|8363|8338|11
1713181500000|2024-04-15 11:45:00|8363.3|8338.3|8363.3|8338.3|8363.3|8338.3|8363.2|8338.2|3
1713181800000|2024-04-15 11:50:00|8363.4|8338.4|8363.3|8338.3|8363.4|8343.4|8358.3|8338.3|122
1713182100000|2024-04-15 11:55:00|8363.4|8338.4|8363.3|8338.3|8363.4|8343.3|8358.2|8338.2|29
1713182400000|2024-04-15 12:00:00|8363.1|8338.1|8363.5|8338.5|8363.5|8338.5|8363.1|8338.1|6
1713182700000|2024-04-15 12:05:00|8363.4|8338.4|8363.8|8338.8|8363.8|8338.8|8363.1|8338.1|20
1713183300000|2024-04-15 12:15:00|8363.9|8338.9|8358.8|8343.8|8363.9|8343.8|8358.8|8338.9|2
1713183600000|2024-04-15 12:20:00|8358.7|8343.7|8359.3|8344.3|8359.3|8344.3|8358.7|8343.7|6
1713183900000|2024-04-15 12:25:00|8364.8|8339.8|8364.8|8339.8|8364.9|8344.5|8359.4|8339.5|11
1713184200000|2024-04-15 12:30:00|8365|8340|8368.4|8343.4|8370.6|8345.6|8364.8|8339.8|70
1713184500000|2024-04-15 12:35:00|8368.5|8343.5|8368.4|8343.4|8369.2|8344.2|8368.2|8343.2|25
1713184800000|2024-04-15 12:40:00|8368.3|8343.3|8367.2|8342.2|8368.4|8348.3|8362.2|8341.8|25
1713185100000|2024-04-15 12:45:00|8362.2|8347.2|8362.4|8347.4|8367.3|8347.4|8362.2|8340.7|17
1713185400000|2024-04-15 12:50:00|8367.3|8342.3|8364.8|8339.8|8367.3|8346.4|8361.4|8339.8|30
1713185700000|2024-04-15 12:55:00|8364.9|8339.9|8364.6|8339.6|8365.9|8340.9|8364.6|8339.6|19
1713186000000|2024-04-15 13:00:00|8364.7|8339.7|8363.4|8338.4|8364.7|8339.7|8363.3|8338.3|11
1713186300000|2024-04-15 13:05:00|8363.7|8338.7|8365.4|8340.4|8365.4|8345.3|8359.6|8338.4|14
1713186600000|2024-04-15 13:10:00|8364.8|8339.8|8365|8340|8365.4|8340.4|8364.8|8339.8|15
1713186900000|2024-04-15 13:15:00|8364.9|8339.9|8364.9|8339.9|8365.1|8340.1|8364.9|8339.9|12
1713187200000|2024-04-15 13:20:00|8365|8340|8366.3|8341.3|8366.3|8341.3|8364.9|8339.9|9
1713187500000|2024-04-15 13:25:00|8366.2|8341.2|8366.9|8341.9|8367.1|8342.1|8366.2|8341.2|9
1713187800000|2024-04-15 13:30:00|8367|8342|8368.5|8343.5|8368.5|8343.5|8366.9|8341.9|30
1713188100000|2024-04-15 13:35:00|8368.6|8343.6|8368.8|8343.8|8369.1|8344.1|8368.5|8343.5|11
1713188400000|2024-04-15 13:40:00|8368.7|8343.7|8363.9|8348.9|8368.9|8349|8363.9|8343.3|17
1713188700000|2024-04-15 13:45:00|8369|8344|8369|8344|8369|8344|8368.9|8343.9|3
1713189000000|2024-04-15 13:50:00|8368.9|8343.9|8369.2|8344.2|8369.2|8344.2|8368.9|8343.9|13
1713189300000|2024-04-15 13:55:00|8369|8344|8369|8344|8369.2|8344.2|8368.7|8343.7|23
1713189600000|2024-04-15 14:00:00|8368.8|8343.8|8368.8|8343.8|8368.8|8343.8|8368.4|8343.4|7
1713189900000|2024-04-15 14:05:00|8369|8344|8369.7|8344.7|8369.7|8344.7|8368.8|8343.8|6
1713190200000|2024-04-15 14:10:00|8369|8344|8369.1|8344.1|8370.8|8345.8|8368.8|8343.8|16
1713190500000|2024-04-15 14:15:00|8368.8|8343.8|8368.8|8343.8|8369.3|8344.3|8368.8|8343.8|16
1713190800000|2024-04-15 14:20:00|8368.9|8343.9|8369|8344|8369.3|8344.3|8368.9|8343.9|7
1713191100000|2024-04-15 14:25:00|8368.8|8343.8|8370|8345|8370.2|8345.2|8368.7|8343.7|16
1713191400000|2024-04-15 14:30:00|8369.8|8344.8|8365.8|8350.8|8370.8|8350.8|8365.8|8344.4|17
1713191700000|2024-04-15 14:35:00|8365.9|8350.9|8369.7|8344.7|8370.3|8351|8365.9|8343|29
1713192000000|2024-04-15 14:40:00|8369.8|8344.8|8370.1|8345.1|8370.1|8350.4|8365.2|8344.7|11
1713192300000|2024-04-15 14:45:00|8370.2|8345.2|8372|8347|8372.2|8350.9|8365.9|8345|16
1713192600000|2024-04-15 14:50:00|8371.9|8346.9|8371.6|8346.6|8373|8348|8371.6|8346.6|15
1713192900000|2024-04-15 14:55:00|8371.5|8346.5|8373.1|8348.1|8373.1|8352.4|8367.4|8346.4|11
1713193200000|2024-04-15 15:00:00|8372.9|8347.9|8371.2|8346.2|8373.3|8348.3|8370.9|8345.9|11
1713193500000|2024-04-15 15:05:00|8370.6|8345.6|8370.5|8345.5|8370.6|8345.6|8370.5|8345.5|2
1713193800000|2024-04-15 15:10:00|8370.1|8345.1|8368.6|8343.6|8371.2|8351|8365.8|8343.6|14
1713194100000|2024-04-15 15:15:00|8368.7|8343.7|8370.6|8345.6|8370.7|8349|8364|8343.7|10
1713194400000|2024-04-15 15:20:00|8370.4|8345.4|8370.4|8345.4|8370.5|8345.5|8370.4|8345.4|3
1713194700000|2024-04-15 15:25:00|8370.5|8345.5|8370.5|8345.5|8370.5|8345.5|8370.5|8345.5|1
1713195000000|2024-04-15 15:30:00|8370.4|8345.4|8370.5|8345.5|8370.5|8345.5|8370.4|8345.4|2
1713195600000|2024-04-15 15:40:00|8370.6|8345.6|8370.5|8345.5|8370.6|8345.6|8370.5|8345.5|4
1713195900000|2024-04-15 15:45:00|8370.4|8345.4|8370.5|8345.5|8371|8346|8370.4|8345.4|10
1713196200000|2024-04-15 15:50:00|8370.6|8345.6|8370.5|8345.5|8370.6|8345.6|8370.5|8345.5|6
1713196500000|2024-04-15 15:55:00|8370.6|8345.6|8370.8|8345.8|8370.9|8345.9|8370.5|8345.5|16
1713196800000|2024-04-15 16:00:00|8370.7|8345.7|8370.7|8345.7|8370.8|8345.8|8370.7|8345.7|5
1713197100000|2024-04-15 16:05:00|8370.5|8345.5|8370.3|8345.3|8370.6|8345.6|8370.3|8345.3|13
1713197400000|2024-04-15 16:10:00|8370.4|8345.4|8370.4|8345.4|8370.7|8345.7|8370.3|8345.3|13
1713197700000|2024-04-15 16:15:00|8370.5|8345.5|8370.4|8345.4|8370.5|8345.5|8370.4|8345.4|6
1713198000000|2024-04-15 16:20:00|8370.5|8345.5|8370.4|8345.4|8370.5|8345.5|8370.4|8345.4|12
1713198300000|2024-04-15 16:25:00|8370.5|8345.5|8370.4|8345.4|8370.5|8345.5|8370.4|8345.4|4
1713198600000|2024-04-15 16:30:00|8370.5|8345.5|8370.4|8345.4|8370.5|8345.5|8370.3|8345.3|14
1713198900000|2024-04-15 16:35:00|8370.5|8345.5|8370.2|8345.2|8370.5|8345.5|8370.1|8345.1|6
1713199200000|2024-04-15 16:40:00|8370.5|8345.5|8370.5|8345.5|8370.5|8345.5|8370.5|8345.5|1
1713199500000|2024-04-15 16:45:00|8370.6|8345.6|8370.5|8345.5|8370.6|8345.6|8370.5|8345.5|2
1713199800000|2024-04-15 16:50:00|8370.4|8345.4|8370.2|8345.2|8370.6|8345.6|8370.1|8345.1|8
1713200100000|2024-04-15 16:55:00|8370.1|8345.1|8370.2|8345.2|8370.2|8345.2|8370|8345|6
1713200400000|2024-04-15 17:00:00|8370|8345|8370.2|8345.2|8370.2|8345.2|8370|8345|4
1713201300000|2024-04-15 17:15:00|8370.1|8345.1|8369.5|8344.5|8370.2|8345.2|8369.4|8344.4|11
1713201600000|2024-04-15 17:20:00|8369.4|8344.4|8368.8|8343.8|8369.5|8344.5|8368.7|8343.7|8
1713201900000|2024-04-15 17:25:00|8367.7|8342.7|8367.9|8342.9|8367.9|8342.9|8367.4|8342.4|12
1713202200000|2024-04-15 17:30:00|8368.9|8343.9|8368.1|8343.1|8368.9|8343.9|8368.1|8343.1|11
1713202500000|2024-04-15 17:35:00|8368.6|8343.6|8368.5|8343.5|8368.7|8343.7|8368.2|8343.2|6
1713202800000|2024-04-15 17:40:00|8368.9|8343.9|8370|8345|8370|8345|8368.9|8343.9|5
1713203100000|2024-04-15 17:45:00|8370.1|8345.1|8370.5|8345.5|8370.5|8345.5|8370|8345|3
1713203400000|2024-04-15 17:50:00|8370.2|8345.2|8370.2|8345.2|8370.2|8345.2|8370|8345|4
1713204300000|2024-04-15 18:05:00|8370.3|8345.3|8371.5|8346.5|8371.5|8346.5|8370.2|8345.2|12
1713204600000|2024-04-15 18:10:00|8371.7|8346.7|8371.4|8346.4|8371.7|8351.6|8366.6|8346.3|6
1713204900000|2024-04-15 18:15:00|8372|8347|8370.9|8345.9|8372|8347|8370.9|8345.9|4
1713205200000|2024-04-15 18:20:00|8371|8346|8371.3|8346.3|8371.3|8346.3|8370.9|8345.9|4
1713207600000|2024-04-15 19:00:00|8371.1|8346.1|8371.3|8346.3|8371.3|8346.3|8371.1|8346.1|2
1713207900000|2024-04-15 19:05:00|8371.9|8346.9|8371.9|8346.9|8371.9|8346.9|8371.9|8346.9|1
1713208200000|2024-04-15 19:10:00|8371.8|8346.8|8371.8|8346.8|8371.8|8346.8|8371.8|8346.8|1
1713209100000|2024-04-15 19:25:00|8371.3|8346.3|8370.9|8345.9|8371.4|8346.4|8370.2|8345.2|8
1713209400000|2024-04-15 19:30:00|8370.5|8345.5|8369.8|8344.8|8371.3|8346.3|8369.8|8344.8|10
1713209700000|2024-04-15 19:35:00|8369.6|8344.6|8370.1|8345.1|8370.8|8345.8|8369.3|8344.3|22
1713210000000|2024-04-15 19:40:00|8370.2|8345.2|8370.1|8345.1|8370.2|8345.2|8370.1|8345.1|2
1713210300000|2024-04-15 19:45:00|8369.6|8344.6|8370.1|8345.1|8370.4|8345.4|8369.6|8344.6|10
1713229200000|2024-04-16 01:00:00|8370.2|8345.2|8369.9|8344.9|8370.2|8345.2|8369.9|8344.9|4
1713229500000|2024-04-16 01:05:00|8369.8|8344.8|8370.7|8345.7|8370.8|8345.8|8369.8|8344.8|3
1713229800000|2024-04-16 01:10:00|8370.8|8345.8|8370.7|8345.7|8370.9|8345.9|8369.3|8344.3|26
1713230100000|2024-04-16 01:15:00|8370.8|8345.8|8400.8|8371.8|8400.8|8371.8|8370.7|8345.7|33
1713230400000|2024-04-16 01:20:00|8400.7|8371.7|8373.1|8348.1|8400.9|8371.9|8373.1|8348.1|149
1713230700000|2024-04-16 01:25:00|8373.2|8348.2|8375.2|8350.2|8379.2|8354.2|8373.1|8348.1|46
1713231000000|2024-04-16 01:30:00|8375.3|8350.3|8375.2|8350.2|8375.3|8350.3|8374.3|8349.3|40
1713231300000|2024-04-16 01:35:00|8375.3|8350.3|8380|8355|8380|8355|8374.3|8349.3|13
1713231600000|2024-04-16 01:40:00|8379.2|8354.2|8375.2|8350.2|8379.2|8354.2|8374.5|8349.5|27
1713231900000|2024-04-16 01:45:00|8374|8349|8373.2|8348.2|8375.2|8350.2|8373.2|8348.2|13
1713232200000|2024-04-16 01:50:00|8373.3|8348.3|8373|8348|8373.7|8348.7|8373|8348|19
1713232500000|2024-04-16 01:55:00|8373.2|8348.2|8371.2|8346.2|8373.2|8348.2|8370.9|8345.9|18
1713232800000|2024-04-16 02:00:00|8371.1|8346.1|8371.2|8346.2|8371.3|8346.3|8371.1|8346.1|24
1713233100000|2024-04-16 02:05:00|8371.1|8346.1|8372.2|8347.2|8372.2|8347.2|8371.1|8346.1|26
1713233400000|2024-04-16 02:10:00|8372.1|8347.1|8373.4|8348.4|8373.4|8348.4|8371.9|8346.9|21
1713233700000|2024-04-16 02:15:00|8373.3|8348.3|8373.3|8348.3|8374.4|8349.4|8373.3|8348.3|11
1713234000000|2024-04-16 02:20:00|8373.4|8348.4|8373.4|8348.4|8374.7|8349.7|8373.3|8348.3|16
1713234300000|2024-04-16 02:25:00|8373.3|8348.3|8375.2|8350.2|8379.2|8354.2|8373.3|8348.3|29
1713234600000|2024-04-16 02:30:00|8375.1|8350.1|8374.6|8349.6|8377.8|8352.8|8374.6|8349.6|11
1713234900000|2024-04-16 02:35:00|8374.7|8349.7|8377|8352|8377.8|8352.8|8374.6|8349.6|22
1713235200000|2024-04-16 02:40:00|8376.9|8351.9|8375.7|8350.7|8377|8352|8373.1|8348.1|25
1713235500000|2024-04-16 02:45:00|8376.3|8351.3|8377.4|8352.4|8377.4|8352.4|8375.2|8350.2|13
1713235800000|2024-04-16 02:50:00|8375.9|8350.9|8377|8352|8377.4|8352.4|8375.5|8350.5|7
1713236100000|2024-04-16 02:55:00|8377.1|8352.1|8377.2|8352.2|8377.2|8352.2|8377|8352|4
1713236400000|2024-04-16 03:00:00|8377.1|8352.1|8376.6|8351.6|8377.5|8352.5|8376|8351|17
1713236700000|2024-04-16 03:05:00|8376.2|8351.2|8375.8|8350.8|8376.8|8356.7|8371.7|8349.5|30
1713237000000|2024-04-16 03:10:00|8374.8|8349.8|8374.7|8349.7|8375.8|8355.3|8370.3|8348.9|41
1713237300000|2024-04-16 03:15:00|8374.6|8349.6|8372.9|8347.9|8374.6|8349.6|8372|8347|29
1713237600000|2024-04-16 03:20:00|8373.3|8348.3|8366.7|8351.7|8373.4|8351.9|8366.5|8346.1|50
1713237900000|2024-04-16 03:25:00|8366.6|8351.6|8371.5|8346.5|8372.5|8351.7|8366.5|8344.4|74
1713238200000|2024-04-16 03:30:00|8371.4|8346.4|8370.8|8345.8|8371.5|8351.2|8365.8|8344.8|92
1713238500000|2024-04-16 03:35:00|8370.9|8345.9|8366.9|8351.9|8372|8351.9|8366.1|8345.9|18
1713238800000|2024-04-16 03:40:00|8367|8352|8372.2|8347.2|8373.1|8353.3|8367|8347.1|49
1713239100000|2024-04-16 03:45:00|8367.2|8352.2|8367.3|8352.3|8372.6|8352.8|8366.7|8346.8|49
1713239400000|2024-04-16 03:50:00|8367.4|8352.4|8367.3|8352.3|8372.9|8352.4|8367.2|8347.3|15
1713239700000|2024-04-16 03:55:00|8367.5|8352.5|8372.3|8347.3|8372.3|8352.5|8367.3|8347.3|8
1713240000000|2024-04-16 04:00:00|8367.3|8352.3|8368.1|8353.1|8373.7|8353.8|8367.2|8347.8|27
1713240300000|2024-04-16 04:05:00|8372.8|8347.8|8365.1|8350.1|8373.2|8353.3|8365|8345.4|69
1713240600000|2024-04-16 04:10:00|8365|8350|8365.3|8350.3|8369.9|8350.3|8364.8|8344.9|13
1713240900000|2024-04-16 04:15:00|8365.2|8350.2|8365.9|8350.9|8366|8351|8365.2|8350.2|10
1713241200000|2024-04-16 04:20:00|8366|8351|8370.9|8345.9|8371.1|8351|8365.9|8345.9|6
1713241500000|2024-04-16 04:25:00|8370.8|8345.8|8370.8|8345.8|8370.8|8345.8|8370.8|8345.8|1
1713241800000|2024-04-16 04:30:00|8365.8|8350.8|8365.4|8350.4|8370.8|8350.8|8365.3|8345.3|19
1713242100000|2024-04-16 04:35:00|8365.3|8350.3|8365.1|8350.1|8370.6|8350.6|8365.1|8345.1|27
1713242400000|2024-04-16 04:40:00|8365|8350|8365.2|8350.2|8370|8350.3|8364.9|8345|16
1713242700000|2024-04-16 04:45:00|8365.3|8350.3|8365|8350|8370.2|8350.4|8365|8345|44
1713243000000|2024-04-16 04:50:00|8364.9|8349.9|8369.9|8344.9|8370|8350.1|8364.9|8344.9|14
1713243300000|2024-04-16 04:55:00|8370|8345|8364.7|8349.7|8370.1|8350|8364.3|8344.4|19
1713243600000|2024-04-16 05:00:00|8364.8|8349.8|8369.9|8344.9|8370|8350|8364.7|8344.8|25
1713243900000|2024-04-16 05:05:00|8364.8|8349.8|8370|8345|8370|8349.9|8364.7|8344.9|24
1713244200000|2024-04-16 05:10:00|8369.9|8344.9|8365.6|8350.6|8370.9|8350.8|8365.5|8344.9|26
1713244500000|2024-04-16 05:15:00|8365.7|8350.7|8370.8|8345.8|8370.8|8350.7|8365.6|8345.8|4
1713244800000|2024-04-16 05:20:00|8370.6|8345.6|8365.5|8350.5|8370.6|8350.7|8365.4|8345.4|12
1713245100000|2024-04-16 05:25:00|8365.4|8350.4|8364.9|8349.9|8370.1|8350.4|8364.9|8344.8|10
1713245400000|2024-04-16 05:30:00|8365|8350|8365|8350|8365.2|8350.2|8364.8|8349.8|19
1713245700000|2024-04-16 05:35:00|8369.9|8344.9|8369.7|8344.7|8370.4|8350.6|8364.8|8344.7|21
1713246000000|2024-04-16 05:40:00|8364.8|8349.8|8369.8|8344.8|8369.9|8350|8364.8|8344.8|4
1713246300000|2024-04-16 05:45:00|8369.7|8344.7|8364.9|8349.9|8369.7|8349.9|8364.8|8344.7|5
1713246600000|2024-04-16 05:50:00|8369.5|8344.5|8364.8|8349.8|8369.7|8349.9|8364.7|8344.5|9
1713246900000|2024-04-16 05:55:00|8364.7|8349.7|8364|8349|8369.9|8349.9|8363.7|8344|29
1713247200000|2024-04-16 06:00:00|8369.1|8344.1|8362.6|8347.6|8369.1|8348.5|8361.2|8341.2|50
1713247500000|2024-04-16 06:05:00|8362.5|8347.5|8362.7|8347.7|8367.6|8347.7|8362.3|8342.3|19
1713247800000|2024-04-16 06:10:00|8367.5|8342.5|8363|8348|8368.2|8348.3|8362.3|8342.2|36
1713248100000|2024-04-16 06:15:00|8362.9|8347.9|8368.2|8343.2|8368.3|8348.1|8362.8|8342.7|24
1713248400000|2024-04-16 06:20:00|8368.3|8343.3|8368.1|8343.1|8368.3|8348|8363|8342.9|14
1713248700000|2024-04-16 06:25:00|8363.4|8348.4|8364.3|8349.3|8369.2|8349.5|8363.4|8343.1|23
1713249000000|2024-04-16 06:30:00|8364.4|8349.4|8369.9|8344.9|8370|8349.9|8364.4|8344.6|20
1713249300000|2024-04-16 06:35:00|8370|8345|8364.5|8349.5|8370.3|8350.2|8364.5|8344.4|31
1713249600000|2024-04-16 06:40:00|8369.6|8344.6|8364.8|8349.8|8370|8350|8364.5|8344.3|26
1713249900000|2024-04-16 06:45:00|8369.6|8344.6|8369.9|8344.9|8370|8350|8364.7|8344.6|16
1713250200000|2024-04-16 06:50:00|8369.8|8344.8|8368.9|8343.9|8369.8|8344.8|8368.9|8343.9|19
1713250500000|2024-04-16 06:55:00|8368.8|8343.8|8364.7|8349.7|8369.3|8349.7|8363.5|8343.4|33
1713250800000|2024-04-16 07:00:00|8369.7|8344.7|8364.4|8349.4|8369.8|8349.8|8364.3|8344.3|32
1713251100000|2024-04-16 07:05:00|8364.7|8349.7|8370.5|8345.5|8370.5|8350.3|8364.3|8345.1|27
1713251400000|2024-04-16 07:10:00|8370.3|8345.3|8366.3|8351.3|8371.5|8351.3|8365.3|8345.3|43
1713251700000|2024-04-16 07:15:00|8366.2|8351.2|8366.5|8351.5|8371.9|8351.9|8366.1|8345.8|47
1713252000000|2024-04-16 07:20:00|8366.4|8351.4|8371.1|8346.1|8371.3|8351.5|8365.8|8345.9|61
1713252300000|2024-04-16 07:25:00|8365.9|8350.9|8366.2|8351.2|8371.3|8351.7|8365.9|8345.8|41
1713252600000|2024-04-16 07:30:00|8366.3|8351.3|8366.4|8351.4|8366.5|8351.5|8366.2|8351.2|33
1713252900000|2024-04-16 07:35:00|8366.5|8351.5|8366.5|8351.5|8371.7|8351.9|8366.4|8346.4|24
1713253200000|2024-04-16 07:40:00|8371.5|8346.5|8366.8|8351.8|8372|8352.1|8366.8|8346.4|41
1713253500000|2024-04-16 07:45:00|8366.7|8351.7|8366.6|8351.6|8372|8352.2|8366.5|8346.9|16
1713253800000|2024-04-16 07:50:00|8366.5|8351.5|8366.5|8351.5|8371.5|8351.7|8366.5|8346.4|6
1713254100000|2024-04-16 07:55:00|8366.9|8351.9|8367.1|8352.1|8372|8352.1|8366.8|8346.8|17
1713254400000|2024-04-16 08:00:00|8367.2|8352.2|8367.6|8352.6|8373.6|8353.5|8367.1|8347|80
1713254700000|2024-04-16 08:05:00|8367.4|8352.4|8367.4|8352.4|8372|8352.4|8366.9|8347|20
1713255000000|2024-04-16 08:10:00|8367.3|8352.3|8366.8|8351.8|8367.4|8352.4|8366.7|8351.7|26
1713255300000|2024-04-16 08:15:00|8372|8347|8367|8352|8372.1|8352.1|8366.8|8347|24
1713255600000|2024-04-16 08:20:00|8367.1|8352.1|8367|8352|8372|8352.1|8367|8347|5
1713255900000|2024-04-16 08:25:00|8371.8|8346.8|8367.2|8352.2|8372.2|8352.2|8366.8|8346.8|14
1713256200000|2024-04-16 08:30:00|8371.7|8346.7|8367.4|8352.4|8372.6|8352.8|8367.2|8346.7|22
1713256500000|2024-04-16 08:35:00|8367.5|8352.5|8367.2|8352.2|8372.9|8353.1|8367.2|8347.2|28
1713256800000|2024-04-16 08:40:00|8372.3|8347.3|8372.5|8347.5|8372.9|8352.6|8367|8347.1|34
1713257100000|2024-04-16 08:45:00|8372.6|8347.6|8367.8|8352.8|8373.4|8352.9|8367.7|8347.6|15
1713257400000|2024-04-16 08:50:00|8367.9|8352.9|8368|8353|8368.3|8353.3|8367.8|8352.8|5
1713257700000|2024-04-16 08:55:00|8367.9|8352.9|8367.9|8352.9|8373|8352.9|8367.8|8347.4|11
1713258000000|2024-04-16 09:00:00|8373.1|8348.1|8368.5|8353.5|8373.5|8353.5|8368.5|8348|9
1713258300000|2024-04-16 09:05:00|8374|8349|8374.1|8349.1|8374.2|8354.1|8368.9|8348.6|15
1713258600000|2024-04-16 09:10:00|8374|8349|8373.5|8348.5|8374|8349|8373.5|8348.5|3
1713258900000|2024-04-16 09:15:00|8373.8|8348.8|8369.8|8354.8|8375|8355|8369.7|8348.8|22
1713259200000|2024-04-16 09:20:00|8369.7|8354.7|8369.7|8354.7|8374.5|8354.8|8369|8348.8|60
1713259500000|2024-04-16 09:25:00|8369.8|8354.8|8370.6|8355.6|8376.3|8355.7|8369.8|8349.7|41
1713259800000|2024-04-16 09:30:00|8370.5|8355.5|8375|8350|8380|8356.7|8368.8|8348.8|90
1713260100000|2024-04-16 09:35:00|8375.3|8350.3|8374.8|8349.8|8375.8|8350.8|8374.8|8349.8|26
1713260400000|2024-04-16 09:40:00|8374.9|8349.9|8375|8350|8375.4|8355.3|8369.9|8349.9|18
1713260700000|2024-04-16 09:45:00|8373.9|8348.9|8370.5|8355.5|8375.5|8355.6|8369.9|8348.9|17
1713261000000|2024-04-16 09:50:00|8370.4|8355.4|8375.9|8350.9|8376.2|8356.3|8370.4|8350.2|47
1713261300000|2024-04-16 09:55:00|8375.6|8350.6|8375.7|8350.7|8378.6|8353.6|8374.2|8349.2|55
1713261600000|2024-04-16 10:00:00|8375.9|8350.9|8376|8351|8378|8355.9|8370.9|8350.3|74
1713261900000|2024-04-16 10:05:00|8375.9|8350.9|8377.9|8352.9|8380.1|8358.4|8371.3|8350.9|50
1713262200000|2024-04-16 10:10:00|8378|8353|8373.2|8358.2|8378.2|8358.2|8373.1|8353|8
1713262500000|2024-04-16 10:15:00|8373.3|8358.3|8373.8|8358.8|8379.7|8358.8|8373.3|8353.3|128
1713262800000|2024-04-16 10:20:00|8373.9|8358.9|8380.7|8355.7|8381.1|8359.8|8373.9|8354.3|20
1713263100000|2024-04-16 10:25:00|8380.5|8355.5|8376.1|8361.1|8380.7|8361.1|8375.3|8355.4|12
1713263400000|2024-04-16 10:30:00|8376.2|8361.2|8380.7|8355.7|8381.1|8361.2|8376.2|8355.7|9
1713263700000|2024-04-16 10:35:00|8380.8|8355.8|8381.2|8356.2|8381.2|8356.2|8380.7|8355.7|7
1713264000000|2024-04-16 10:40:00|8381.3|8356.3|8382.1|8357.1|8382.7|8361.8|8376.7|8356.3|32
1713264300000|2024-04-16 10:45:00|8382.2|8357.2|8382.3|8357.3|8382.8|8357.8|8381.5|8356.5|31
1713264600000|2024-04-16 10:50:00|8382.2|8357.2|8376.5|8361.5|8382.2|8361.6|8376.2|8356.1|22
1713264900000|2024-04-16 10:55:00|8381.7|8356.7|8381.9|8356.9|8381.9|8361.7|8376.3|8356.1|23
1713265200000|2024-04-16 11:00:00|8381.8|8356.8|8375.5|8360.5|8381.8|8361.8|8375.5|8355.7|14
1713265500000|2024-04-16 11:05:00|8375.6|8360.6|8380.9|8355.9|8381|8360.6|8375.6|8355.6|10
1713265800000|2024-04-16 11:10:00|8381|8356|8381.1|8356.1|8381.1|8356.1|8381|8356|6
1713266100000|2024-04-16 11:15:00|8380.7|8355.7|8375.5|8360.5|8381.1|8360.9|8375.5|8355.4|22
1713266400000|2024-04-16 11:20:00|8380.5|8355.5|8380.6|8355.6|8380.9|8355.9|8380.5|8355.5|16
1713266700000|2024-04-16 11:25:00|8380.5|8355.5|8380.5|8355.5|8380.6|8355.6|8380.5|8355.5|3
1713267000000|2024-04-16 11:30:00|8380.6|8355.6|8380.8|8355.8|8380.9|8355.9|8380.5|8355.5|23
1713267300000|2024-04-16 11:35:00|8380.5|8355.5|8379|8354|8380.8|8355.8|8379|8354|13
1713267600000|2024-04-16 11:40:00|8379.9|8354.9|8378.3|8353.3|8380|8355|8378|8353|34
1713267900000|2024-04-16 11:45:00|8378.2|8353.2|8377.1|8352.1|8378.4|8353.4|8376|8351|33
1713268200000|2024-04-16 11:50:00|8377|8352|8377.2|8352.2|8377.2|8352.2|8376.9|8351.9|3
1713268500000|2024-04-16 11:55:00|8377.1|8352.1|8376.4|8351.4|8377.4|8357.3|8372.2|8351.3|35
1713268800000|2024-04-16 12:00:00|8376.3|8351.3|8376.5|8351.5|8376.5|8351.5|8376.3|8351.3|3
1713269100000|2024-04-16 12:05:00|8376.9|8351.9|8378|8353|8378.1|8353.1|8376.9|8351.9|17
1713269400000|2024-04-16 12:10:00|8377.9|8352.9|8379.1|8354.1|8379.5|8354.5|8377.8|8352.8|25
1713269700000|2024-04-16 12:15:00|8378.6|8353.6|8379.1|8354.1|8379.1|8354.1|8378.6|8353.6|2
1713270000000|2024-04-16 12:20:00|8379.2|8354.2|8378.6|8353.6|8379.2|8354.2|8378.6|8353.6|4
1713270300000|2024-04-16 12:25:00|8379.4|8354.4|8382.6|8357.6|8384.3|8359.3|8379.4|8354.4|50
1713270600000|2024-04-16 12:30:00|8382.5|8357.5|8378.5|8353.5|8382.5|8357.5|8378|8353|49
1713270900000|2024-04-16 12:35:00|8378.6|8353.6|8377.5|8352.5|8379.5|8354.5|8377.1|8352.1|48
1713271200000|2024-04-16 12:40:00|8377.4|8352.4|8378.4|8353.4|8378.5|8353.5|8377.4|8352.4|13
1713271500000|2024-04-16 12:45:00|8378.5|8353.5|8378.9|8353.9|8379|8354|8378.5|8353.5|6
1713271800000|2024-04-16 12:50:00|8378.8|8353.8|8379.3|8354.3|8381.7|8356.7|8378.8|8353.8|40
1713272100000|2024-04-16 12:55:00|8379.2|8354.2|8379.5|8354.5|8379.7|8354.7|8379|8354|21
1713272400000|2024-04-16 13:00:00|8380.4|8355.4|8380.8|8355.8|8381.6|8356.6|8380.3|8355.3|46
1713272700000|2024-04-16 13:05:00|8380.7|8355.7|8381.6|8356.6|8382.5|8361.9|8376.9|8355.5|34
1713273000000|2024-04-16 13:10:00|8381.8|8356.8|8380.7|8355.7|8381.8|8356.8|8380|8355|25
1713273300000|2024-04-16 13:15:00|8381|8356|8382.6|8357.6|8382.9|8362.6|8377.5|8356|23
1713273600000|2024-04-16 13:20:00|8382.7|8357.7|8385.7|8360.7|8385.7|8362.9|8377.9|8357.6|22
1713273900000|2024-04-16 13:25:00|8385.8|8360.8|8383.8|8358.8|8385.8|8364.7|8378.9|8357.9|41
1713274200000|2024-04-16 13:30:00|8384.1|8359.1|8382.1|8357.1|8384.4|8359.4|8382.1|8357.1|9
1713274500000|2024-04-16 13:35:00|8383|8358|8383.1|8358.1|8385.1|8360.1|8381.6|8356.6|43
1713274800000|2024-04-16 13:40:00|8383.2|8358.2|8383.7|8358.7|8384.5|8359.5|8381.6|8356.6|26
1713275100000|2024-04-16 13:45:00|8383.3|8358.3|8384.4|8359.4|8384.5|8359.5|8383.3|8358.3|19
1713275400000|2024-04-16 13:50:00|8384|8359|8385.4|8360.4|8385.5|8360.5|8383.4|8358.4|19
1713275700000|2024-04-16 13:55:00|8385.5|8360.5|8386|8361|8386|8361|8385.4|8360.4|7
1713276000000|2024-04-16 14:00:00|8386.2|8361.2|8386.7|8361.7|8387.9|8362.9|8386.2|8361.2|20
1713276300000|2024-04-16 14:05:00|8386.8|8361.8|8387.8|8362.8|8389.1|8368.6|8383.6|8361.6|52
1713276600000|2024-04-16 14:10:00|8387.9|8362.9|8383.4|8368.4|8388.4|8368.6|8383.4|8362.8|24
1713276900000|2024-04-16 14:15:00|8388.5|8363.5|8387.7|8362.7|8388.5|8368.3|8382.4|8360.9|64
1713277200000|2024-04-16 14:20:00|8387.6|8362.6|8386.4|8361.4|8387.8|8367.5|8382.5|8360.5|26
1713277500000|2024-04-16 14:25:00|8386.3|8361.3|8388.1|8363.1|8388.8|8368.5|8382.4|8360.9|33
1713277800000|2024-04-16 14:30:00|8387.8|8362.8|8388.5|8363.5|8388.7|8363.7|8387.8|8362.8|19
1713278100000|2024-04-16 14:35:00|8388.6|8363.6|8388.5|8363.5|8388.9|8368.6|8383.4|8363.2|18
1713278400000|2024-04-16 14:40:00|8388.8|8363.8|8388|8363|8389.1|8368.5|8383.5|8362.9|42
1713278700000|2024-04-16 14:45:00|8388.1|8363.1|8387.9|8362.9|8388.2|8368.3|8383.3|8362.2|22
1713279000000|2024-04-16 14:50:00|8387.2|8362.2|8386.1|8361.1|8388.4|8363.4|8386.1|8361.1|22
1713279300000|2024-04-16 14:55:00|8386.2|8361.2|8386.8|8361.8|8387.6|8362.6|8386.1|8361.1|32
1713279600000|2024-04-16 15:00:00|8387.4|8362.4|8387.3|8362.3|8388.8|8363.8|8386.8|8361.8|56
1713279900000|2024-04-16 15:05:00|8386.6|8361.6|8386.5|8361.5|8387.7|8362.7|8385.9|8360.9|29
1713280200000|2024-04-16 15:10:00|8386.4|8361.4|8386.5|8361.5|8387|8362|8386.3|8361.3|13
1713280500000|2024-04-16 15:15:00|8386|8361|8385.9|8360.9|8387.4|8362.4|8385.5|8360.5|16
1713280800000|2024-04-16 15:20:00|8385.8|8360.8|8387.2|8362.2|8387.5|8362.5|8385.8|8360.8|17
1713281100000|2024-04-16 15:25:00|8387.3|8362.3|8387|8362|8387.7|8362.7|8387|8362|7
1713281400000|2024-04-16 15:30:00|8386.4|8361.4|8387.4|8362.4|8387.6|8362.6|8386.3|8361.3|16
1713281700000|2024-04-16 15:35:00|8386.9|8361.9|8387.1|8362.1|8387.1|8362.1|8386.1|8361.1|8
1713282000000|2024-04-16 15:40:00|8387.2|8362.2|8386.8|8361.8|8388|8363|8386|8361|13
1713282300000|2024-04-16 15:45:00|8386.9|8361.9|8386.8|8361.8|8386.9|8361.9|8386.8|8361.8|2
1713282600000|2024-04-16 15:50:00|8386.9|8361.9|8386|8361|8386.9|8361.9|8386|8361|3
1713282900000|2024-04-16 15:55:00|8386.1|8361.1|8387.3|8362.3|8387.3|8362.3|8382.9|8357.9|18
1713283200000|2024-04-16 16:00:00|8387.2|8362.2|8388|8363|8388.7|8363.7|8387.2|8362.2|17
1713283500000|2024-04-16 16:05:00|8388.5|8363.5|8386.9|8361.9|8388.5|8363.5|8386.9|8361.9|13
1713283800000|2024-04-16 16:10:00|8387.4|8362.4|8387.1|8362.1|8387.6|8362.6|8387.1|8362.1|5
1713284100000|2024-04-16 16:15:00|8383.8|8358.8|8388|8363|8388|8363|8383.8|8358.8|9
1713284400000|2024-04-16 16:20:00|8388.1|8363.1|8388.9|8363.9|8388.9|8363.9|8387.9|8362.9|5
1713284700000|2024-04-16 16:25:00|8388.8|8363.8|8388.4|8363.4|8388.8|8363.8|8387.9|8362.9|7
1713285000000|2024-04-16 16:30:00|8388.5|8363.5|8387.6|8362.6|8388.5|8363.5|8387.6|8362.6|11
1713285300000|2024-04-16 16:35:00|8387.5|8362.5|8387.6|8362.6|8388.1|8363.1|8387.5|8362.5|11
1713285600000|2024-04-16 16:40:00|8388|8363|8387.6|8362.6|8388.1|8363.1|8387.6|8362.6|4
1713285900000|2024-04-16 16:45:00|8387.5|8362.5|8386.5|8361.5|8388|8363|8386.5|8361.5|14
1713286200000|2024-04-16 16:50:00|8386.4|8361.4|8386.5|8361.5|8386.5|8361.5|8383|8358|16
1713286500000|2024-04-16 16:55:00|8386.6|8361.6|8387.6|8362.6|8387.6|8362.6|8386.6|8361.6|18
1713286800000|2024-04-16 17:00:00|8387.5|8362.5|8387.9|8362.9|8387.9|8362.9|8387.4|8362.4|20
1713287100000|2024-04-16 17:05:00|8388|8363|8388|8363|8388|8363|8388|8363|1
1713287700000|2024-04-16 17:15:00|8388.1|8363.1|8388.2|8363.2|8388.2|8363.2|8388|8363|3
1713288000000|2024-04-16 17:20:00|8388.1|8363.1|8388|8363|8388.1|8363.1|8388|8363|2
1713288300000|2024-04-16 17:25:00|8388.1|8363.1|8388.4|8363.4|8388.4|8363.4|8388|8363|4
1713288600000|2024-04-16 17:30:00|8388.3|8363.3|8388.8|8363.8|8390.1|8369.2|8384.2|8363.3|50
1713288900000|2024-04-16 17:35:00|8388.3|8363.3|8388.8|8363.8|8390.2|8365.2|8388.3|8363.3|19
1713289200000|2024-04-16 17:40:00|8387.9|8362.9|8388.3|8363.3|8388.3|8363.3|8387.9|8362.9|32
1713289500000|2024-04-16 17:45:00|8388.2|8363.2|8388.4|8363.4|8388.4|8363.4|8388.2|8363.2|5
1713289800000|2024-04-16 17:50:00|8388.7|8363.7|8388.5|8363.5|8388.9|8363.9|8388.3|8363.3|13
1713290100000|2024-04-16 17:55:00|8388.6|8363.6|8387.9|8362.9|8388.8|8363.8|8387.8|8362.8|12
1713290400000|2024-04-16 18:00:00|8388|8363|8387.4|8362.4|8388|8363|8387.4|8362.4|7
1713290700000|2024-04-16 18:05:00|8387.3|8362.3|8383|8358|8387.9|8362.9|8383|8358|43
1713291000000|2024-04-16 18:10:00|8382.9|8357.9|8385.6|8360.6|8386.2|8361.2|8382.3|8357.3|29
1713291300000|2024-04-16 18:15:00|8385.7|8360.7|8385.4|8360.4|8387.5|8362.5|8385.3|8360.3|19
1713291600000|2024-04-16 18:20:00|8385.3|8360.3|8386.8|8361.8|8388.1|8363.1|8385.3|8360.3|39
1713291900000|2024-04-16 18:25:00|8386.7|8361.7|8386.8|8361.8|8387.3|8362.3|8383.3|8358.3|24
1713292200000|2024-04-16 18:30:00|8386.9|8361.9|8386.8|8361.8|8387|8362|8386.7|8361.7|13
1713292500000|2024-04-16 18:35:00|8386.6|8361.6|8386.5|8361.5|8386.6|8361.6|8385.1|8360.1|45
1713292800000|2024-04-16 18:40:00|8386.1|8361.1|8385.5|8360.5|8386.5|8361.5|8385.5|8360.5|17
1713293100000|2024-04-16 18:45:00|8385.2|8360.2|8384.8|8359.8|8385.2|8360.2|8384.8|8359.8|4
1713293400000|2024-04-16 18:50:00|8384.7|8359.7|8385.4|8360.4|8385.7|8360.7|8384.3|8359.3|16
1713293700000|2024-04-16 18:55:00|8384.8|8359.8|8385.1|8360.1|8385.3|8360.3|8384.6|8359.6|6
1713294300000|2024-04-16 19:05:00|8384.9|8359.9|8386.2|8361.2|8386.4|8361.4|8384.9|8359.9|8
1713294600000|2024-04-16 19:10:00|8387|8362|8387.3|8362.3|8387.8|8362.8|8386.8|8361.8|13
1713294900000|2024-04-16 19:15:00|8387.6|8362.6|8387.1|8362.1|8387.6|8362.6|8387|8362|6
1713295200000|2024-04-16 19:20:00|8387.2|8362.2|8386.7|8361.7|8387.2|8362.2|8386.7|8361.7|6
1713295500000|2024-04-16 19:25:00|8386.6|8361.6|8386.4|8361.4|8386.8|8361.8|8386|8361|10
1713295800000|2024-04-16 19:30:00|8386.6|8361.6|8386.7|8361.7|8386.7|8361.7|8386.6|8361.6|2
1713296700000|2024-04-16 19:45:00|8386.5|8361.5|8386.4|8361.4|8386.5|8361.5|8386.4|8361.4|2
1713297000000|2024-04-16 19:50:00|8386.1|8361.1|8385.5|8360.5|8386.4|8361.4|8385.3|8360.3|14
1713297300000|2024-04-16 19:55:00|8385.7|8360.7|8386|8361|8386|8361|8385.7|8360.7|2
1713315600000|2024-04-17 01:00:00|8385.9|8360.9|8383.7|8358.7|8385.9|8360.9|8383.7|8358.7|22
1713315900000|2024-04-17 01:05:00|8383.6|8358.6|8384|8359|8387.2|8362.2|8383.6|8358.6|23
1713316200000|2024-04-17 01:10:00|8383.9|8358.9|8384.4|8359.4|8385.4|8360.4|8383.9|8358.9|43
1713316500000|2024-04-17 01:15:00|8384.2|8359.2|8384|8359|8384.6|8359.6|8384|8359|13
1713316800000|2024-04-17 01:20:00|8384.1|8359.1|8385.4|8360.4|8385.5|8360.5|8383.7|8358.7|18
1713317100000|2024-04-17 01:25:00|8385.3|8360.3|8382.4|8357.4|8385.4|8360.4|8382.3|8357.3|37
1713317400000|2024-04-17 01:30:00|8382.3|8357.3|8384|8359|8384.1|8359.1|8382.3|8357.3|79
1713317700000|2024-04-17 01:35:00|8384.1|8359.1|8384|8359|8384.1|8359.1|8383.9|8358.9|14
1713318000000|2024-04-17 01:40:00|8383.9|8358.9|8384.5|8359.5|8384.6|8359.6|8383.9|8358.9|21
1713318600000|2024-04-17 01:50:00|8384.6|8359.6|8383.5|8358.5|8384.6|8359.6|8383.5|8358.5|7
1713318900000|2024-04-17 01:55:00|8383.6|8358.6|8383.5|8358.5|8383.6|8358.6|8383.5|8358.5|14
1713319200000|2024-04-17 02:00:00|8383.6|8358.6|8383.7|8358.7|8383.7|8358.7|8383.5|8358.5|9
1713319500000|2024-04-17 02:05:00|8383.6|8358.6|8383.9|8358.9|8384.4|8359.4|8383.6|8358.6|21
1713319800000|2024-04-17 02:10:00|8383.8|8358.8|8383.5|8358.5|8383.8|8358.8|8383.5|8358.5|9
1713320100000|2024-04-17 02:15:00|8383.6|8358.6|8383.5|8358.5|8383.7|8358.7|8383.5|8358.5|10
1713320400000|2024-04-17 02:20:00|8383.6|8358.6|8382.2|8357.2|8383.6|8358.6|8381.4|8356.4|16
1713320700000|2024-04-17 02:25:00|8382.1|8357.1|8380.5|8355.5|8382.2|8357.2|8380.2|8355.2|28
1713321000000|2024-04-17 02:30:00|8380.3|8355.3|8380.5|8355.5|8381|8356|8379.5|8354.5|8
1713321300000|2024-04-17 02:35:00|8380.6|8355.6|8379.9|8354.9|8380.6|8355.6|8379.8|8354.8|10
1713321600000|2024-04-17 02:40:00|8379.8|8354.8|8379.8|8354.8|8379.8|8354.8|8379.8|8354.8|1
1713321900000|2024-04-17 02:45:00|8379.9|8354.9|8379.8|8354.8|8379.9|8354.9|8379.8|8354.8|2
1713322200000|2024-04-17 02:50:00|8379.9|8354.9|8379.9|8354.9|8379.9|8354.9|8379.9|8354.9|1
1713322500000|2024-04-17 02:55:00|8380.5|8355.5|8380.9|8355.9|8380.9|8355.9|8380.5|8355.5|10
1713322800000|2024-04-17 03:00:00|8380.8|8355.8|8380.8|8355.8|8380.9|8355.9|8380.7|8355.7|27
1713323100000|2024-04-17 03:05:00|8380.7|8355.7|8380.8|8355.8|8380.9|8355.9|8380.7|8355.7|10
1713323400000|2024-04-17 03:10:00|8380.4|8355.4|8380.6|8355.6|8380.7|8355.7|8380.4|8355.4|12
1713323700000|2024-04-17 03:15:00|8380.5|8355.5|8380.5|8355.5|8380.6|8355.6|8380.5|8355.5|7
1713324000000|2024-04-17 03:20:00|8380.8|8355.8|8380.6|8355.6|8380.9|8355.9|8380.3|8355.3|9
1713324300000|2024-04-17 03:25:00|8380.5|8355.5|8381.1|8356.1|8381.2|8356.2|8380.5|8355.5|10
1713324600000|2024-04-17 03:30:00|8381.3|8356.3|8381.1|8356.1|8381.5|8356.5|8381.1|8356.1|5
1713324900000|2024-04-17 03:35:00|8381.2|8356.2|8381.9|8356.9|8381.9|8361.3|8376.2|8356.2|16
1713325500000|2024-04-17 03:45:00|8382|8357|8378|8363|8383.1|8363|8377|8357|15
1713325800000|2024-04-17 03:50:00|8383.2|8358.2|8383.9|8358.9|8384|8359|8383.2|8358.2|9
1713326400000|2024-04-17 04:00:00|8383.8|8358.8|8383.9|8358.9|8384|8359|8383.8|8358.8|18
1713326700000|2024-04-17 04:05:00|8384|8359|8383.9|8358.9|8384|8359|8383.8|8358.8|19
1713327000000|2024-04-17 04:10:00|8383.8|8358.8|8383.9|8358.9|8384|8359|8383.8|8358.8|141
1713327300000|2024-04-17 04:15:00|8383.8|8358.8|8384|8359|8384|8359|8383.8|8358.8|39
1713327600000|2024-04-17 04:20:00|8383.9|8358.9|8383.9|8358.9|8384|8359|8383.8|8358.8|24
1713327900000|2024-04-17 04:25:00|8384|8359|8385|8360|8385|8364.4|8379.1|8358.9|16
1713328200000|2024-04-17 04:30:00|8385.1|8360.1|8385.9|8360.9|8385.9|8360.9|8384.8|8359.8|10
1713328500000|2024-04-17 04:35:00|8385.8|8360.8|8385.8|8360.8|8385.9|8360.9|8385.8|8360.8|3
1713328800000|2024-04-17 04:40:00|8385.7|8360.7|8385.9|8360.9|8385.9|8360.9|8385.6|8360.6|11
1713329100000|2024-04-17 04:45:00|8385.8|8360.8|8385.9|8360.9|8385.9|8360.9|8385.8|8360.8|6
1713329400000|2024-04-17 04:50:00|8385.8|8360.8|8386.4|8361.4|8386.5|8361.5|8385.8|8360.8|11
1713329700000|2024-04-17 04:55:00|8386.5|8361.5|8386.3|8361.3|8386.5|8361.5|8386.2|8361.2|6
1713330000000|2024-04-17 05:00:00|8386.1|8361.1|8386.3|8361.3|8386.3|8361.3|8386|8361|7
1713330300000|2024-04-17 05:05:00|8386.7|8361.7|8389.5|8364.5|8389.7|8364.7|8386.7|8361.7|38
1713330600000|2024-04-17 05:10:00|8389.6|8364.6|8389.5|8364.5|8389.6|8364.6|8389.4|8364.4|6
1713330900000|2024-04-17 05:15:00|8384.7|8369.7|8393.1|8368.1|8394.8|8374.5|8384.7|8366|88
1713331200000|2024-04-17 05:20:00|8393|8368|8390.7|8365.7|8393|8368|8390.2|8365.2|48
1713331500000|2024-04-17 05:25:00|8390.1|8365.1|8386.6|8371.6|8391.6|8371.6|8385.7|8365|21
1713331800000|2024-04-17 05:30:00|8391.6|8366.6|8391.6|8366.6|8391.8|8366.8|8391.5|8366.5|12
1713332400000|2024-04-17 05:40:00|8391.5|8366.5|8391.7|8366.7|8391.9|8366.9|8390.8|8365.8|30
1713332700000|2024-04-17 05:45:00|8391.4|8366.4|8391.5|8366.5|8393|8373|8387.2|8366.4|45
1713333000000|2024-04-17 05:50:00|8391.6|8366.6|8392.3|8367.3|8392.3|8367.3|8391.5|8366.5|7
1713333300000|2024-04-17 05:55:00|8392.4|8367.4|8392.3|8367.3|8392.9|8372.9|8387.1|8367.3|27
1713333600000|2024-04-17 06:00:00|8392.2|8367.2|8394.1|8369.1|8394.2|8373.5|8387.9|8366.3|70
1713333900000|2024-04-17 06:05:00|8393.7|8368.7|8391.8|8366.8|8393.9|8373.5|8388.5|8366.8|27
1713334200000|2024-04-17 06:10:00|8391.7|8366.7|8392|8367|8393|8368|8391.7|8366.7|34
1713334500000|2024-04-17 06:15:00|8392.1|8367.1|8391.5|8366.5|8392.6|8367.6|8391.4|8366.4|26
1713334800000|2024-04-17 06:20:00|8391.4|8366.4|8389.5|8364.5|8391.5|8370.2|8384.5|8364.2|31
1713335100000|2024-04-17 06:25:00|8389.4|8364.4|8390.1|8365.1|8390.2|8365.2|8389.4|8364.4|10
1713335400000|2024-04-17 06:30:00|8390.3|8365.3|8388.9|8363.9|8390.9|8365.9|8388.9|8363.9|36
1713335700000|2024-04-17 06:35:00|8389|8364|8388.5|8363.5|8389.1|8364.1|8388.4|8363.4|13
1713336000000|2024-04-17 06:40:00|8388.6|8363.6|8388.7|8363.7|8388.7|8363.7|8388.5|8363.5|10
1713336300000|2024-04-17 06:45:00|8388.6|8363.6|8388.2|8363.2|8388.6|8363.6|8387.8|8362.8|9
1713336600000|2024-04-17 06:50:00|8388.1|8363.1|8383.7|8358.7|8388.2|8363.2|8383.7|8358.7|44
1713336900000|2024-04-17 06:55:00|8383.8|8358.8|8384.8|8359.8|8385|8364.8|8379.8|8358.8|32
1713337200000|2024-04-17 07:00:00|8384.9|8359.9|8387|8362|8387.2|8366.4|8381.1|8359.7|55
1713337500000|2024-04-17 07:05:00|8386.8|8361.8|8388.4|8363.4|8388.4|8363.4|8386.7|8361.7|33
1713337800000|2024-04-17 07:10:00|8388.3|8363.3|8388.4|8363.4|8389.2|8364.2|8388.3|8363.3|25
1713338100000|2024-04-17 07:15:00|8388.3|8363.3|8388|8363|8388.6|8363.6|8387.3|8362.3|15
1713338400000|2024-04-17 07:20:00|8387.8|8362.8|8391|8366|8391.1|8366.1|8387.7|8362.7|31
1713338700000|2024-04-17 07:25:00|8390.9|8365.9|8390.2|8365.2|8391|8366|8389.6|8364.6|33
1713339000000|2024-04-17 07:30:00|8390.3|8365.3|8392.2|8367.2|8392.2|8367.2|8390.3|8365.3|12
1713339300000|2024-04-17 07:35:00|8387.5|8372.5|8392|8367|8393.1|8372.5|8387.5|8366.4|41
1713339600000|2024-04-17 07:40:00|8391.9|8366.9|8392.1|8367.1|8392.2|8367.2|8391.3|8366.3|27
1713339900000|2024-04-17 07:45:00|8392.2|8367.2|8389.5|8364.5|8392.2|8370.2|8384.5|8364.2|22
1713340200000|2024-04-17 07:50:00|8389.3|8364.3|8389.2|8364.2|8389.7|8364.7|8389.1|8364.1|26
1713340500000|2024-04-17 07:55:00|8389.3|8364.3|8390.7|8365.7|8390.7|8369.4|8384.4|8364|15
1713340800000|2024-04-17 08:00:00|8390.3|8365.3|8390.3|8365.3|8390.3|8365.3|8390.3|8365.3|1
1713341100000|2024-04-17 08:05:00|8390.2|8365.2|8388.9|8363.9|8390.3|8365.3|8388.7|8363.7|26
1713341400000|2024-04-17 08:10:00|8388.7|8363.7|8389|8364|8389.2|8364.2|8388.6|8363.6|12
1713341700000|2024-04-17 08:15:00|8389.1|8364.1|8388.8|8363.8|8389.3|8364.3|8388.8|8363.8|10
1713342000000|2024-04-17 08:20:00|8388.7|8363.7|8384.7|8359.7|8388.7|8363.7|8384.5|8359.5|51
1713342300000|2024-04-17 08:25:00|8384.6|8359.6|8384.8|8359.8|8385.5|8360.5|8384.4|8359.4|33
1713342600000|2024-04-17 08:30:00|8384.7|8359.7|8384|8359|8384.8|8359.8|8383.8|8358.8|39
1713342900000|2024-04-17 08:35:00|8384.3|8359.3|8384.7|8359.7|8384.9|8359.9|8384.3|8359.3|10
1713343200000|2024-04-17 08:40:00|8384.5|8359.5|8382|8357|8384.5|8359.5|8382|8357|56
1713343500000|2024-04-17 08:45:00|8381.8|8356.8|8382.3|8357.3|8382.5|8357.5|8381.5|8356.5|24
1713343800000|2024-04-17 08:50:00|8382.5|8357.5|8382.8|8357.8|8383.8|8358.8|8382.1|8357.1|26
1713344100000|2024-04-17 08:55:00|8382.6|8357.6|8382|8357|8382.6|8357.6|8381.3|8356.3|43
1713344400000|2024-04-17 09:00:00|8382.5|8357.5|8385.5|8360.5|8386.4|8361.4|8382.5|8357.5|90
1713344700000|2024-04-17 09:05:00|8385.1|8360.1|8384|8359|8385.4|8360.4|8383.3|8358.3|32
1713345000000|2024-04-17 09:10:00|8383.9|8358.9|8382.4|8357.4|8383.9|8358.9|8381.5|8356.5|33
1713345300000|2024-04-17 09:15:00|8382.3|8357.3|8384|8359|8384|8359|8381.9|8356.9|14
1713345600000|2024-04-17 09:20:00|8383.9|8358.9|8382.9|8357.9|8384|8359|8382.9|8357.9|9
1713345900000|2024-04-17 09:25:00|8382.8|8357.8|8382.9|8357.9|8383|8358|8382.8|8357.8|9
1713346200000|2024-04-17 09:30:00|8382.7|8357.7|8381.9|8356.9|8383.1|8358.1|8381.9|8356.9|21
1713346500000|2024-04-17 09:35:00|8382|8357|8382.5|8357.5|8382.6|8357.6|8381.9|8356.9|10
1713346800000|2024-04-17 09:40:00|8382.4|8357.4|8382.7|8357.7|8382.8|8357.8|8382.4|8357.4|12
1713347100000|2024-04-17 09:45:00|8382.8|8357.8|8383.1|8358.1|8383.1|8358.1|8382.8|8357.8|7
1713347400000|2024-04-17 09:50:00|8382.9|8357.9|8382.9|8357.9|8383|8358|8382.9|8357.9|7
1713347700000|2024-04-17 09:55:00|8383|8358|8385.4|8360.4|8385.4|8365.5|8379.4|8358|19
1713348000000|2024-04-17 10:00:00|8385.5|8360.5|8384.3|8359.3|8385.9|8360.9|8384.3|8359.3|14
1713348300000|2024-04-17 10:05:00|8384.1|8359.1|8385.9|8360.9|8386|8361|8384.1|8359.1|20
1713348600000|2024-04-17 10:10:00|8385.8|8360.8|8385.7|8360.7|8385.8|8360.8|8385.1|8360.1|28
1713348900000|2024-04-17 10:15:00|8385.8|8360.8|8385.8|8360.8|8385.9|8360.9|8385.8|8360.8|3
1713349200000|2024-04-17 10:20:00|8386|8361|8386.6|8361.6|8387|8362|8386|8361|14
1713349500000|2024-04-17 10:25:00|8381.7|8366.7|8386.7|8361.7|8386.7|8366.8|8381.7|8361.6|47
1713349800000|2024-04-17 10:30:00|8386.6|8361.6|8386.5|8361.5|8386.7|8361.7|8386.5|8361.5|18
1713350100000|2024-04-17 10:35:00|8386.6|8361.6|8386.6|8361.6|8386.7|8361.7|8386.5|8361.5|7
1713350400000|2024-04-17 10:40:00|8386.7|8361.7|8386.6|8361.6|8386.7|8361.7|8386.6|8361.6|6
1713350700000|2024-04-17 10:45:00|8386.7|8361.7|8386.5|8361.5|8386.7|8361.7|8386.5|8361.5|5
1713351000000|2024-04-17 10:50:00|8386.6|8361.6|8386.6|8361.6|8386.7|8361.7|8386.6|8361.6|7
1713351300000|2024-04-17 10:55:00|8386.7|8361.7|8386.9|8361.9|8386.9|8366.9|8381.9|8361.6|9
1713351600000|2024-04-17 11:00:00|8386.8|8361.8|8386.6|8361.6|8386.8|8361.8|8386.6|8361.6|6
1713351900000|2024-04-17 11:05:00|8386.4|8361.4|8387|8362|8387|8362|8385.3|8360.3|20
1713352200000|2024-04-17 11:10:00|8387.1|8362.1|8387|8362|8387.1|8362.1|8387|8362|2
1713352800000|2024-04-17 11:20:00|8387.1|8362.1|8387|8362|8387.1|8362.1|8387|8362|2
1713353100000|2024-04-17 11:25:00|8387.1|8362.1|8387|8362|8387.1|8362.1|8387|8362|2
1713353400000|2024-04-17 11:30:00|8386.6|8361.6|8386.6|8361.6|8386.6|8361.6|8386.6|8361.6|1
1713354000000|2024-04-17 11:40:00|8386.2|8361.2|8386|8361|8386.2|8361.2|8385.9|8360.9|8
1713354300000|2024-04-17 11:45:00|8386.1|8361.1|8386.1|8361.1|8386.1|8361.1|8386|8361|3
1713354600000|2024-04-17 11:50:00|8386.5|8361.5|8386.8|8361.8|8386.8|8361.8|8386.5|8361.5|3
1713355200000|2024-04-17 12:00:00|8385.6|8360.6|8386|8361|8386|8361|8385.2|8360.2|12
1713355500000|2024-04-17 12:05:00|8385.5|8360.5|8387.8|8362.8|8388.6|8363.6|8385.5|8360.5|135
1713355800000|2024-04-17 12:10:00|8387.9|8362.9|8388.5|8363.5|8388.9|8367.8|8382.8|8362.3|142
1713356100000|2024-04-17 12:15:00|8388.7|8363.7|8388.7|8363.7|8388.7|8363.7|8388.3|8363.3|3
1713356400000|2024-04-17 12:20:00|8388.9|8363.9|8384|8369|8389.3|8369|8383.8|8363.4|52
1713356700000|2024-04-17 12:25:00|8383.9|8368.9|8388.9|8363.9|8389|8368.9|8383.9|8363.8|13
1713357000000|2024-04-17 12:30:00|8389|8364|8388.8|8363.8|8389|8364|8388.3|8363.3|34
1713357300000|2024-04-17 12:35:00|8388.7|8363.7|8388.5|8363.5|8388.8|8363.8|8387.9|8362.9|40
1713357600000|2024-04-17 12:40:00|8388.4|8363.4|8388.5|8363.5|8389|8364|8387.9|8362.9|78
1713357900000|2024-04-17 12:45:00|8388.6|8363.6|8388.4|8363.4|8388.9|8363.9|8385.9|8360.9|186
1713358200000|2024-04-17 12:50:00|8388.3|8363.3|8388.3|8363.3|8388.8|8363.8|8388|8363|68
1713358500000|2024-04-17 12:55:00|8388.2|8363.2|8388.3|8363.3|8388.3|8363.3|8388.2|8363.2|8
1713358800000|2024-04-17 13:00:00|8388.2|8363.2|8388.4|8363.4|8388.4|8363.4|8388.1|8363.1|5
1713359100000|2024-04-17 13:05:00|8388.5|8363.5|8388.4|8363.4|8388.5|8363.5|8388|8363|46
1713359400000|2024-04-17 13:10:00|8388.5|8363.5|8385.4|8360.4|8388.5|8363.5|8385.2|8360.2|24
1713359700000|2024-04-17 13:15:00|8385.5|8360.5|8385.3|8360.3|8385.8|8360.8|8384.5|8359.5|22
1713360000000|2024-04-17 13:20:00|8384.3|8359.3|8385.9|8360.9|8386.2|8361.2|8383.9|8358.9|14
1713360300000|2024-04-17 13:25:00|8386|8361|8384.7|8359.7|8386|8361|8383.7|8358.7|21
1713360600000|2024-04-17 13:30:00|8384.6|8359.6|8383.5|8358.5|8384.8|8359.8|8383.5|8358.5|10
1713360900000|2024-04-17 13:35:00|8383.4|8358.4|8383.4|8358.4|8383.8|8358.8|8383.4|8358.4|10
1713361200000|2024-04-17 13:40:00|8383.5|8358.5|8384|8359|8384.9|8359.9|8383.2|8358.2|26
1713361500000|2024-04-17 13:45:00|8384.9|8359.9|8385|8360|8385.2|8360.2|8384.6|8359.6|13
1713361800000|2024-04-17 13:50:00|8384.9|8359.9|8385|8360|8385.5|8360.5|8384.9|8359.9|6
1713362100000|2024-04-17 13:55:00|8384.2|8359.2|8384.1|8359.1|8384.7|8364.7|8379.5|8359|15
1713362400000|2024-04-17 14:00:00|8384|8359|8386.3|8361.3|8386.3|8361.3|8384|8359|26
1713362700000|2024-04-17 14:05:00|8386.2|8361.2|8386.5|8361.5|8387.1|8366.5|8381.5|8361.2|28
1713363000000|2024-04-17 14:10:00|8386.2|8361.2|8385.7|8360.7|8386.2|8361.2|8385.7|8360.7|3
1713363300000|2024-04-17 14:15:00|8385.6|8360.6|8385.7|8360.7|8385.7|8360.7|8385.6|8360.6|2
1713363600000|2024-04-17 14:20:00|8385.6|8360.6|8386.1|8361.1|8386.1|8361.1|8385.6|8360.6|7
1713363900000|2024-04-17 14:25:00|8386.2|8361.2|8386|8361|8386.6|8361.6|8385.9|8360.9|18
1713364200000|2024-04-17 14:30:00|8385.6|8360.6|8386.1|8361.1|8386.2|8361.2|8385.5|8360.5|8
1713364500000|2024-04-17 14:35:00|8386.6|8361.6|8386.6|8361.6|8386.7|8361.7|8386.6|8361.6|3
1713364800000|2024-04-17 14:40:00|8386.8|8361.8|8386.5|8361.5|8387.5|8367|8381.9|8361.2|19
1713365100000|2024-04-17 14:45:00|8387.1|8362.1|8386.7|8361.7|8387.2|8362.2|8386.1|8361.1|17
1713365400000|2024-04-17 14:50:00|8386.8|8361.8|8387.8|8362.8|8388.7|8363.7|8386.8|8361.8|16
1713365700000|2024-04-17 14:55:00|8387.5|8362.5|8387.3|8362.3|8387.7|8362.7|8387.2|8362.2|14
1713366000000|2024-04-17 15:00:00|8387.2|8362.2|8387.2|8362.2|8387.3|8362.3|8387.1|8362.1|10
1713366300000|2024-04-17 15:05:00|8387.3|8362.3|8387.2|8362.2|8387.3|8362.3|8387.2|8362.2|6
1713366600000|2024-04-17 15:10:00|8387.1|8362.1|8385.5|8360.5|8387.3|8362.3|8384.7|8359.7|18
1713366900000|2024-04-17 15:15:00|8385.6|8360.6|8387|8362|8387|8362|8385.3|8360.3|17
1713367200000|2024-04-17 15:20:00|8386.9|8361.9|8387|8362|8387.1|8362.1|8386.8|8361.8|13
1713367500000|2024-04-17 15:25:00|8386.7|8361.7|8386.8|8361.8|8386.9|8361.9|8386.5|8361.5|16
1713367800000|2024-04-17 15:30:00|8386.9|8361.9|8387.3|8362.3|8387.3|8362.3|8386.9|8361.9|10
1713368100000|2024-04-17 15:35:00|8387.1|8362.1|8385.9|8360.9|8387.1|8362.1|8385.9|8360.9|11
1713368400000|2024-04-17 15:40:00|8386|8361|8385.5|8360.5|8386|8361|8384.7|8359.7|15
1713368700000|2024-04-17 15:45:00|8385.1|8360.1|8385.1|8360.1|8385.1|8360.1|8385.1|8360.1|1
1713369000000|2024-04-17 15:50:00|8385.8|8360.8|8385.1|8360.1|8385.8|8360.8|8384.7|8359.7|5
1713369300000|2024-04-17 15:55:00|8385.5|8360.5|8386.8|8361.8|8386.8|8361.8|8385.5|8360.5|13
1713369600000|2024-04-17 16:00:00|8387|8362|8386.4|8361.4|8387.2|8362.2|8386.4|8361.4|9
1713369900000|2024-04-17 16:05:00|8386.5|8361.5|8386.8|8361.8|8386.8|8361.8|8386.5|8361.5|8
1713370200000|2024-04-17 16:10:00|8386.7|8361.7|8386.3|8361.3|8386.8|8361.8|8386.2|8361.2|21
1713370500000|2024-04-17 16:15:00|8386.4|8361.4|8386.5|8361.5|8386.8|8361.8|8386.4|8361.4|7
1713371100000|2024-04-17 16:25:00|8386.6|8361.6|8384.9|8359.9|8386.6|8361.6|8384.9|8359.9|19
1713371400000|2024-04-17 16:30:00|8384.1|8359.1|8384.5|8359.5|8384.9|8359.9|8384.1|8359.1|10
1713371700000|2024-04-17 16:35:00|8384.8|8359.8|8385.3|8360.3|8385.3|8360.3|8384.8|8359.8|4
1713372000000|2024-04-17 16:40:00|8385|8360|8384.8|8359.8|8385.3|8360.3|8384.5|8359.5|7
1713372300000|2024-04-17 16:45:00|8384.7|8359.7|8384.1|8359.1|8384.8|8359.8|8384.1|8359.1|3
1713372600000|2024-04-17 16:50:00|8384|8359|8384.1|8359.1|8384.1|8359.1|8384|8359|2
1713372900000|2024-04-17 16:55:00|8384|8359|8384.1|8359.1|8384.1|8359.1|8384|8359|2
1713373200000|2024-04-17 17:00:00|8384.4|8359.4|8381.5|8356.5|8384.4|8359.4|8379.3|8354.3|16
1713373500000|2024-04-17 17:05:00|8380|8355|8380.5|8355.5|8381.8|8356.8|8379.6|8354.6|23
1713374100000|2024-04-17 17:15:00|8380.6|8355.6|8378.5|8353.5|8380.6|8355.6|8378.5|8353.5|15
1713374400000|2024-04-17 17:20:00|8378.6|8353.6|8379|8354|8379.1|8354.1|8378.6|8353.6|6
1713374700000|2024-04-17 17:25:00|8379.1|8354.1|8379.4|8354.4|8379.4|8354.4|8379.1|8354.1|2
1713375000000|2024-04-17 17:30:00|8379.5|8354.5|8378.8|8353.8|8380|8355|8378.8|8353.8|26
1713375300000|2024-04-17 17:35:00|8379.5|8354.5|8381|8356|8381.1|8356.1|8379.5|8354.5|8
1713375600000|2024-04-17 17:40:00|8381.1|8356.1|8379.5|8354.5|8381.1|8356.1|8378|8353|13
1713375900000|2024-04-17 17:45:00|8379.7|8354.7|8379.9|8354.9|8379.9|8354.9|8379.7|8354.7|6
1713376200000|2024-04-17 17:50:00|8379.8|8354.8|8379.7|8354.7|8379.8|8354.8|8379.5|8354.5|4
1713376500000|2024-04-17 17:55:00|8379.5|8354.5|8380.3|8355.3|8380.3|8355.3|8378.2|8353.2|5
1713376800000|2024-04-17 18:00:00|8381.2|8356.2|8380.5|8355.5|8383.5|8358.5|8380.2|8355.2|6
1713377100000|2024-04-17 18:05:00|8380.9|8355.9|8379.3|8354.3|8380.9|8355.9|8379.3|8354.3|9
1713377400000|2024-04-17 18:10:00|8379.4|8354.4|8379.5|8354.5|8379.5|8354.5|8379.3|8354.3|3
1713377700000|2024-04-17 18:15:00|8380.2|8355.2|8380.5|8355.5|8380.5|8355.5|8380|8355|7
1713378000000|2024-04-17 18:20:00|8380.1|8355.1|8380|8355|8380.1|8355.1|8380|8355|6
1713378300000|2024-04-17 18:25:00|8380.1|8355.1|8379.9|8354.9|8380.5|8355.5|8379.8|8354.8|17
1713378600000|2024-04-17 18:30:00|8379.8|8354.8|8380.4|8355.4|8380.5|8355.5|8379.8|8354.8|5
1713378900000|2024-04-17 18:35:00|8380.3|8355.3|8380.7|8355.7|8380.9|8355.9|8380.3|8355.3|20
1713379200000|2024-04-17 18:40:00|8380.6|8355.6|8380.2|8355.2|8380.6|8355.6|8380.2|8355.2|10
1713379500000|2024-04-17 18:45:00|8380.3|8355.3|8379.9|8354.9|8380.3|8355.3|8379|8354|11
1713379800000|2024-04-17 18:50:00|8379.8|8354.8|8379.9|8354.9|8379.9|8354.9|8379.8|8354.8|2
1713380100000|2024-04-17 18:55:00|8379.8|8354.8|8379.9|8354.9|8379.9|8354.9|8379.8|8354.8|2
1713380700000|2024-04-17 19:05:00|8379.4|8354.4|8379.4|8354.4|8379.5|8354.5|8379.4|8354.4|3
1713381000000|2024-04-17 19:10:00|8379.5|8354.5|8379.5|8354.5|8379.5|8354.5|8379.4|8354.4|3
1713381300000|2024-04-17 19:15:00|8380.1|8355.1|8380.2|8355.2|8380.2|8355.2|8379.5|8354.5|4
1713382200000|2024-04-17 19:30:00|8380.1|8355.1|8380.2|8355.2|8380.2|8355.2|8380.1|8355.1|2
1713402000000|2024-04-18 01:00:00|8376.9|8350.3|8380.2|8355.2|8380.2|8355.2|8376.9|8350.3|2
1713402300000|2024-04-18 01:05:00|8380.1|8355.1|8380.2|8355.2|8380.2|8355.2|8380.1|8355.1|2
1713402600000|2024-04-18 01:10:00|8380.3|8355.3|8378.5|8353.5|8380.3|8355.3|8378.4|8353.4|5
1713402900000|2024-04-18 01:15:00|8378.4|8353.4|8377.9|8352.9|8380.2|8355.2|8377.9|8352.9|16
1713403200000|2024-04-18 01:20:00|8377.8|8352.8|8375.2|8350.2|8377.9|8352.9|8375.2|8350.2|14
1713403500000|2024-04-18 01:25:00|8375.3|8350.3|8375.8|8350.8|8376.9|8351.9|8375.2|8350.2|25
1713403800000|2024-04-18 01:30:00|8375.9|8350.9|8375.7|8350.7|8375.9|8350.9|8374.4|8349.4|11
1713404100000|2024-04-18 01:35:00|8374.5|8349.5|8375.9|8350.9|8375.9|8350.9|8374.4|8349.4|8
1713404400000|2024-04-18 01:40:00|8375.8|8350.8|8375.9|8350.9|8376|8351|8374.5|8349.5|17
1713404700000|2024-04-18 01:45:00|8376.8|8351.8|8376.6|8351.6|8376.8|8351.8|8374.4|8349.4|9
1713405000000|2024-04-18 01:50:00|8376.5|8351.5|8377.4|8352.4|8377.4|8352.4|8376.5|8351.5|5
1713405600000|2024-04-18 02:00:00|8377.3|8352.3|8376.4|8351.4|8379.3|8354.3|8376.4|8351.4|22
1713405900000|2024-04-18 02:05:00|8376.1|8351.1|8375.5|8350.5|8376.4|8351.4|8374.9|8349.9|11
1713406200000|2024-04-18 02:10:00|8375.6|8350.6|8373.2|8348.2|8376.3|8351.3|8373.2|8348.2|36
1713406500000|2024-04-18 02:15:00|8371.5|8346.5|8372.9|8347.9|8373.9|8348.9|8371.5|8346.5|31
1713406800000|2024-04-18 02:20:00|8373|8348|8372.9|8347.9|8373.1|8348.1|8372.9|8347.9|5
1713407100000|2024-04-18 02:25:00|8372.8|8347.8|8372.9|8347.9|8372.9|8347.9|8372.8|8347.8|4
1713407400000|2024-04-18 02:30:00|8373|8348|8369.4|8344.4|8373.3|8348.3|8369.4|8344.4|26
1713407700000|2024-04-18 02:35:00|8369.3|8344.3|8370.4|8345.4|8371.3|8346.3|8369.1|8344.1|26
1713408000000|2024-04-18 02:40:00|8370.5|8345.5|8370.4|8345.4|8370.5|8345.5|8370.3|8345.3|8
1713408300000|2024-04-18 02:45:00|8372.9|8347.9|8375|8350|8375|8350|8372.4|8347.4|11
1713408600000|2024-04-18 02:50:00|8374|8349|8373.4|8348.4|8374.2|8349.2|8372.5|8347.5|32
1713408900000|2024-04-18 02:55:00|8373.3|8348.3|8373.3|8348.3|8374|8349|8373.3|8348.3|5
1713409200000|2024-04-18 03:00:00|8373.4|8348.4|8373.3|8348.3|8374|8349|8373.3|8348.3|10
1713409800000|2024-04-18 03:10:00|8373.2|8348.2|8371.3|8346.3|8373.2|8348.2|8371.3|8346.3|18
1713410100000|2024-04-18 03:15:00|8371.1|8346.1|8372|8347|8372|8347|8370.1|8345.1|17
1713410400000|2024-04-18 03:20:00|8371.8|8346.8|8371.3|8346.3|8371.9|8346.9|8371.3|8346.3|13
1713410700000|2024-04-18 03:25:00|8371.4|8346.4|8364.2|8349.2|8371.4|8349.2|8364.2|8344.3|37
1713411000000|2024-04-18 03:30:00|8364.3|8349.3|8371.7|8346.7|8371.8|8351.4|8364.2|8344.3|77
1713411300000|2024-04-18 03:35:00|8371.8|8346.8|8368.2|8353.2|8373.1|8353.2|8366.3|8345.8|75
1713411600000|2024-04-18 03:40:00|8373.2|8348.2|8372.3|8347.3|8374.7|8354.5|8367.4|8347.1|84
1713411900000|2024-04-18 03:45:00|8372.2|8347.2|8366.9|8351.9|8372.3|8352.5|8366.8|8347.2|30
1713412200000|2024-04-18 03:50:00|8366.8|8351.8|8372.5|8347.5|8372.5|8352.7|8366.8|8347.4|26
1713412500000|2024-04-18 03:55:00|8367.6|8352.6|8368.5|8353.5|8373.3|8353.6|8367.5|8347.6|44
1713412800000|2024-04-18 04:00:00|8368.4|8353.4|8367.8|8352.8|8374.3|8354.3|8367.8|8347.9|63
1713413100000|2024-04-18 04:05:00|8372.9|8347.9|8373.3|8348.3|8373.9|8353.7|8368.3|8347.8|52
1713413400000|2024-04-18 04:10:00|8373.4|8348.4|8368.8|8353.8|8373.5|8353.9|8368.4|8348.4|20
1713413700000|2024-04-18 04:15:00|8368.7|8353.7|8369.4|8354.4|8374.1|8354.8|8368.7|8349.1|32
1713414000000|2024-04-18 04:20:00|8369.3|8354.3|8369|8354|8369.5|8354.5|8368.9|8353.9|12
1713414300000|2024-04-18 04:25:00|8368.9|8353.9|8368.7|8353.7|8369.1|8354.1|8368.5|8353.5|12
1713414600000|2024-04-18 04:30:00|8368.8|8353.8|8368.3|8353.3|8369.1|8354.1|8368.3|8353.3|15
1713414900000|2024-04-18 04:35:00|8368.4|8353.4|8368.3|8353.3|8368.4|8353.4|8368.2|8353.2|14
1713415200000|2024-04-18 04:40:00|8368.2|8353.2|8368.1|8353.1|8372.7|8353.2|8367.7|8347.7|16
1713415500000|2024-04-18 04:45:00|8368.2|8353.2|8368.4|8353.4|8368.6|8353.6|8368.2|8353.2|29
1713415800000|2024-04-18 04:50:00|8368.3|8353.3|8368.3|8353.3|8373.6|8353.6|8368.2|8348.5|35
1713416100000|2024-04-18 04:55:00|8368.2|8353.2|8368.6|8353.6|8373.9|8353.9|8368.2|8348.5|38
1713416400000|2024-04-18 05:00:00|8373.5|8348.5|8373.7|8348.7|8373.7|8353.7|8368.5|8348.5|19
1713416700000|2024-04-18 05:05:00|8373.6|8348.6|8373.2|8348.2|8373.9|8348.9|8373.2|8348.2|21
1713417000000|2024-04-18 05:10:00|8373.3|8348.3|8373.4|8348.4|8373.5|8348.5|8372.8|8347.8|36
1713417300000|2024-04-18 05:15:00|8373.3|8348.3|8373.4|8348.4|8373.5|8348.5|8373.3|8348.3|37
1713417600000|2024-04-18 05:20:00|8373.5|8348.5|8372.9|8347.9|8373.5|8348.5|8372.2|8347.2|42
1713417900000|2024-04-18 05:25:00|8373|8348|8368.5|8353.5|8373.5|8353.5|8368.3|8347.8|23
1713418200000|2024-04-18 05:30:00|8368.4|8353.4|8368.1|8353.1|8373.5|8353.5|8368.1|8348.5|6
1713418500000|2024-04-18 05:35:00|8368.3|8353.3|8368|8353|8368.4|8353.4|8367.5|8352.5|15
1713418800000|2024-04-18 05:40:00|8372.7|8347.7|8368.1|8353.1|8373.6|8353.5|8367.6|8347.4|26
1713419100000|2024-04-18 05:45:00|8373.1|8348.1|8372.4|8347.4|8373.1|8353.1|8367.1|8347.4|18
1713419400000|2024-04-18 05:50:00|8372.5|8347.5|8367.3|8352.3|8372.6|8353|8366.9|8347.2|36
1713419700000|2024-04-18 05:55:00|8367.4|8352.4|8367.5|8352.5|8373.2|8353.2|8367.3|8347.4|49
1713420000000|2024-04-18 06:00:00|8367.7|8352.7|8371.2|8346.2|8373.6|8353.6|8366.1|8346.2|56
1713420300000|2024-04-18 06:05:00|8366.1|8351.1|8365.6|8350.6|8371.2|8351.3|8365.6|8345.6|47
1713420600000|2024-04-18 06:10:00|8365.7|8350.7|8365.8|8350.8|8370.8|8351.5|8365.6|8345.6|46
1713420900000|2024-04-18 06:15:00|8365.7|8350.7|8366.1|8351.1|8366.2|8351.2|8365.7|8350.7|19
1713421200000|2024-04-18 06:20:00|8366.2|8351.2|8366.1|8351.1|8366.5|8351.5|8366.1|8351.1|11
1713421500000|2024-04-18 06:25:00|8366.2|8351.2|8372.1|8347.1|8372.1|8351.8|8366.2|8347|8
1713421800000|2024-04-18 06:30:00|8372.2|8347.2|8366.8|8351.8|8372.2|8352.2|8366.8|8347.2|6
1713422100000|2024-04-18 06:35:00|8366.9|8351.9|8372.6|8347.6|8372.6|8352.5|8366.9|8347|30
1713422400000|2024-04-18 06:40:00|8367.6|8352.6|8367.8|8352.8|8367.8|8352.8|8367.3|8352.3|11
1713422700000|2024-04-18 06:45:00|8368|8353|8368.7|8353.7|8373.8|8353.7|8368|8348.4|28
1713423000000|2024-04-18 06:50:00|8368.6|8353.6|8369|8354|8369|8354|8368.6|8353.6|5
1713423300000|2024-04-18 06:55:00|8369.1|8354.1|8368.5|8353.5|8373.5|8354.1|8368.4|8348.5|27
1713423600000|2024-04-18 07:00:00|8368.6|8353.6|8369|8354|8374.1|8354.3|8368.5|8349.1|14
1713423900000|2024-04-18 07:05:00|8369.1|8354.1|8372.3|8347.3|8374.9|8355.2|8369|8347.3|58
1713424200000|2024-04-18 07:10:00|8372.4|8347.4|8372.5|8347.5|8373|8352.7|8367.4|8347.3|57
1713424500000|2024-04-18 07:15:00|8367.5|8352.5|8371.9|8346.9|8372.5|8352.5|8367|8346.9|18
1713424800000|2024-04-18 07:20:00|8371.8|8346.8|8367.4|8352.4|8372.2|8352.4|8366.9|8346.8|16
1713425100000|2024-04-18 07:25:00|8367.3|8352.3|8372|8347|8372.1|8352.3|8367|8346.9|9
1713425400000|2024-04-18 07:30:00|8372.1|8347.1|8372|8347|8372.2|8352|8367|8347|13
1713425700000|2024-04-18 07:35:00|8372.1|8347.1|8372.3|8347.3|8372.5|8352.3|8367.3|8347.1|16
1713426000000|2024-04-18 07:40:00|8367.3|8352.3|8367.2|8352.2|8372.5|8352.4|8366.9|8347.2|26
1713426300000|2024-04-18 07:45:00|8367.3|8352.3|8367.1|8352.1|8367.3|8352.3|8367.1|8352.1|3
1713426600000|2024-04-18 07:50:00|8372.3|8347.3|8372.4|8347.4|8372.5|8347.5|8372.3|8347.3|4
1713426900000|2024-04-18 07:55:00|8367.4|8352.4|8372.9|8347.9|8372.9|8352.9|8367.3|8347.5|29
1713427200000|2024-04-18 08:00:00|8372.7|8347.7|8368|8353|8372.7|8353.1|8367.6|8347.7|25
1713427500000|2024-04-18 08:05:00|8367.9|8352.9|8368|8353|8373|8353|8367.8|8347.9|11
1713427800000|2024-04-18 08:10:00|8373.1|8348.1|8368|8353|8373.1|8353|8368|8348|4
1713428100000|2024-04-18 08:15:00|8368.1|8353.1|8367.8|8352.8|8368.1|8353.1|8367.8|8352.8|8
1713428400000|2024-04-18 08:20:00|8367.7|8352.7|8372.9|8347.9|8373|8353|8367.7|8347.9|10
1713428700000|2024-04-18 08:25:00|8372.8|8347.8|8373.5|8348.5|8373.6|8348.6|8372.8|8347.8|44
1713429000000|2024-04-18 08:30:00|8373.6|8348.6|8373.7|8348.7|8373.8|8348.8|8373.5|8348.5|18
1713429300000|2024-04-18 08:35:00|8373.6|8348.6|8373.8|8348.8|8374|8349|8373.5|8348.5|28
1713429600000|2024-04-18 08:40:00|8373.9|8348.9|8368.9|8353.9|8374.1|8353.9|8368.9|8348.8|22
1713429900000|2024-04-18 08:45:00|8368.7|8353.7|8374.1|8349.1|8374.1|8354.2|8368.7|8348.8|60
1713430200000|2024-04-18 08:50:00|8369|8354|8373.7|8348.7|8374.1|8354.1|8368.1|8348.3|29
1713430500000|2024-04-18 08:55:00|8368.7|8353.7|8369.4|8354.4|8373.7|8354.4|8368.3|8348.1|28
1713430800000|2024-04-18 09:00:00|8369.5|8354.5|8369.3|8354.3|8374.1|8354.5|8369.2|8349.1|11
1713431100000|2024-04-18 09:05:00|8369.2|8354.2|8368.7|8353.7|8373.8|8354.3|8368.7|8348.8|15
1713431400000|2024-04-18 09:10:00|8368.8|8353.8|8374|8349|8374|8354.3|8368.8|8349|8
1713431700000|2024-04-18 09:15:00|8374.1|8349.1|8374.4|8349.4|8374.7|8354.5|8368.9|8349.1|32
1713432000000|2024-04-18 09:20:00|8374.3|8349.3|8369.4|8354.4|8374.4|8354.4|8368.7|8348.8|22
1713432300000|2024-04-18 09:25:00|8369.3|8354.3|8373.4|8348.4|8374.1|8354.3|8368.3|8348.1|24
1713432600000|2024-04-18 09:30:00|8373.3|8348.3|8373.4|8348.4|8373.7|8348.7|8373.2|8348.2|26
1713432900000|2024-04-18 09:35:00|8373.3|8348.3|8374.2|8349.2|8374.4|8354.3|8368.6|8348.3|25
1713433200000|2024-04-18 09:40:00|8369.2|8354.2|8370|8355|8376.5|8355.9|8369.2|8349.3|41
1713433500000|2024-04-18 09:45:00|8370.1|8355.1|8374.7|8349.7|8375.1|8355.2|8369.4|8349.3|33
1713433800000|2024-04-18 09:50:00|8374.8|8349.8|8369.9|8354.9|8375.2|8355.1|8369.3|8349.8|17
1713434100000|2024-04-18 09:55:00|8370|8355|8375|8350|8375.9|8356|8369|8349.1|73
1713434400000|2024-04-18 10:00:00|8375.1|8350.1|8375.7|8350.7|8376.7|8355.7|8370.7|8350.1|38
1713434700000|2024-04-18 10:05:00|8375.6|8350.6|8374.7|8349.7|8375.7|8350.7|8374.6|8349.6|19
1713435000000|2024-04-18 10:10:00|8374.8|8349.8|8375.1|8350.1|8375.1|8350.1|8374.8|8349.8|8
1713435300000|2024-04-18 10:15:00|8375.2|8350.2|8375.1|8350.1|8375.2|8350.2|8375|8350|11
1713435600000|2024-04-18 10:20:00|8375|8350|8375|8350|8375.2|8350.2|8374.9|8349.9|15
1713435900000|2024-04-18 10:25:00|8374.9|8349.9|8374.8|8349.8|8375|8350|8374.8|8349.8|20
1713436200000|2024-04-18 10:30:00|8374.9|8349.9|8374.5|8349.5|8374.9|8349.9|8374.3|8349.3|9
1713436500000|2024-04-18 10:35:00|8374.4|8349.4|8373.6|8348.6|8374.4|8349.4|8373.6|8348.6|8
1713436800000|2024-04-18 10:40:00|8373.7|8348.7|8373.8|8348.8|8374|8349|8373.1|8348.1|32
1713437100000|2024-04-18 10:45:00|8373.9|8348.9|8373.7|8348.7|8373.9|8348.9|8372.8|8347.8|20
1713437400000|2024-04-18 10:50:00|8373.8|8348.8|8374.8|8349.8|8374.8|8349.8|8373.7|8348.7|16
1713437700000|2024-04-18 10:55:00|8369.8|8354.8|8369.8|8354.8|8369.8|8354.8|8369.8|8354.8|1
1713438000000|2024-04-18 11:00:00|8375|8350|8373.8|8348.8|8375|8353.6|8368.6|8348.6|9
1713438300000|2024-04-18 11:05:00|8373.6|8348.6|8373.6|8348.6|8373.6|8351.8|8366.8|8346.4|38
1713438600000|2024-04-18 11:10:00|8373.7|8348.7|8373.7|8348.7|8373.7|8348.7|8373.6|8348.6|5
1713438900000|2024-04-18 11:15:00|8373.4|8348.4|8372.9|8347.9|8373.4|8348.4|8372.5|8347.5|55
1713439200000|2024-04-18 11:20:00|8373|8348|8373|8348|8373.2|8348.2|8372.9|8347.9|34
1713439500000|2024-04-18 11:25:00|8372.9|8347.9|8374.5|8349.5|8374.5|8349.5|8372.8|8347.8|20
1713439800000|2024-04-18 11:30:00|8372.9|8347.9|8372.3|8347.3|8372.9|8347.9|8371.6|8346.6|8
1713440100000|2024-04-18 11:35:00|8373.1|8348.1|8373|8348|8373.1|8348.1|8371.7|8346.7|10
1713440400000|2024-04-18 11:40:00|8373.1|8348.1|8373.9|8348.9|8374.4|8349.4|8373|8348|23
1713440700000|2024-04-18 11:45:00|8374|8349|8373.4|8348.4|8374|8349|8373.4|8348.4|17
1713441000000|2024-04-18 11:50:00|8372.4|8347.4|8373.3|8348.3|8373.8|8348.8|8372.1|8347.1|34
1713441300000|2024-04-18 11:55:00|8373.4|8348.4|8373.4|8348.4|8373.9|8348.9|8373.3|8348.3|30
1713441600000|2024-04-18 12:00:00|8373.5|8348.5|8371.8|8346.8|8373.5|8348.5|8371.3|8346.3|43
1713441900000|2024-04-18 12:05:00|8371.9|8346.9|8371.1|8346.1|8371.9|8346.9|8371.1|8346.1|35
1713442200000|2024-04-18 12:10:00|8371.3|8346.3|8371.5|8346.5|8371.5|8346.5|8371.3|8346.3|2
1713442500000|2024-04-18 12:15:00|8371.6|8346.6|8373.2|8348.2|8374|8349|8371.3|8346.3|74
1713442800000|2024-04-18 12:20:00|8373.8|8348.8|8374.7|8349.7|8374.7|8349.7|8373.8|8348.8|13
1713443100000|2024-04-18 12:25:00|8374.8|8349.8|8374.5|8349.5|8375|8350|8373.6|8348.6|31
1713443400000|2024-04-18 12:30:00|8374.4|8349.4|8375.9|8350.9|8376.2|8351.2|8374.4|8349.4|42
1713443700000|2024-04-18 12:35:00|8376|8351|8376|8351|8376|8351|8376|8351|1
1713444000000|2024-04-18 12:40:00|8375.9|8350.9|8376.3|8351.3|8376.5|8351.5|8375.9|8350.9|14
1713444300000|2024-04-18 12:45:00|8376.5|8351.5|8375.4|8350.4|8376.5|8351.5|8373.5|8348.5|54
1713444600000|2024-04-18 12:50:00|8375.2|8350.2|8374.8|8349.8|8375.8|8350.8|8374.8|8349.8|65
1713444900000|2024-04-18 12:55:00|8374.9|8349.9|8374.6|8349.6|8374.9|8349.9|8373.8|8348.8|46
1713445200000|2024-04-18 13:00:00|8374.8|8349.8|8375.2|8350.2|8375.3|8350.3|8374|8349|16
1713445500000|2024-04-18 13:05:00|8375.4|8350.4|8375.5|8350.5|8375.6|8350.6|8374.5|8349.5|15
1713445800000|2024-04-18 13:10:00|8375.4|8350.4|8375.9|8350.9|8376|8351|8375.4|8350.4|23
1713446100000|2024-04-18 13:15:00|8375.6|8350.6|8375.6|8350.6|8375.7|8350.7|8375.6|8350.6|3
1713446400000|2024-04-18 13:20:00|8375.8|8350.8|8375.6|8350.6|8375.8|8350.8|8375.6|8350.6|7
1713446700000|2024-04-18 13:25:00|8375.5|8350.5|8375.5|8350.5|8376|8351|8375.5|8350.5|14
1713447000000|2024-04-18 13:30:00|8375.6|8350.6|8375.7|8350.7|8375.8|8350.8|8375.5|8350.5|14
1713447300000|2024-04-18 13:35:00|8375.8|8350.8|8377.8|8352.8|8378|8353|8375.7|8350.7|29
1713447600000|2024-04-18 13:40:00|8378|8353|8378.8|8353.8|8379|8358.4|8373.3|8353|17
1713447900000|2024-04-18 13:45:00|8379.5|8354.5|8379.7|8354.7|8380|8359.7|8374.6|8354.5|16
1713448200000|2024-04-18 13:50:00|8378.3|8353.3|8377.6|8352.6|8378.3|8353.3|8376.9|8351.9|17
1713448500000|2024-04-18 13:55:00|8377.4|8352.4|8377.9|8352.9|8378.7|8353.7|8376.9|8351.9|31
1713448800000|2024-04-18 14:00:00|8377.8|8352.8|8379.9|8354.9|8379.9|8354.9|8377.8|8352.8|21
1713449100000|2024-04-18 14:05:00|8379.8|8354.8|8377.2|8352.2|8379.8|8354.8|8377.2|8352.2|16
1713449400000|2024-04-18 14:10:00|8377.7|8352.7|8377.5|8352.5|8378.4|8353.4|8376.9|8351.9|23
1713449700000|2024-04-18 14:15:00|8377.3|8352.3|8377.9|8352.9|8378.3|8353.3|8376.9|8351.9|21
1713450000000|2024-04-18 14:20:00|8377.8|8352.8|8378|8353|8378.5|8353.5|8377.8|8352.8|20
1713450300000|2024-04-18 14:25:00|8378.7|8353.7|8379.1|8354.1|8379.2|8354.2|8378.7|8353.7|8
1713450600000|2024-04-18 14:30:00|8378.4|8353.4|8378.5|8353.5|8378.5|8353.5|8377.8|8352.8|13
1713450900000|2024-04-18 14:35:00|8373.8|8358.8|8379.2|8354.2|8379.2|8359.1|8373.8|8354.2|7
1713451200000|2024-04-18 14:40:00|8379.1|8354.1|8379.1|8354.1|8379.1|8354.1|8379.1|8354.1|1
1713451500000|2024-04-18 14:45:00|8378.7|8353.7|8379.1|8354.1|8379.1|8354.1|8377.3|8352.3|15
1713451800000|2024-04-18 14:50:00|8379.2|8354.2|8378.7|8353.7|8380|8359.5|8374|8352.5|34
1713452100000|2024-04-18 14:55:00|8378.6|8353.6|8379.2|8354.2|8379.3|8354.3|8378.6|8353.6|14
1713452400000|2024-04-18 15:00:00|8378.8|8353.8|8378|8353|8378.9|8353.9|8377.4|8352.4|15
1713452700000|2024-04-18 15:05:00|8378.9|8353.9|8377.4|8352.4|8378.9|8353.9|8377.4|8352.4|12
1713453000000|2024-04-18 15:10:00|8377.5|8352.5|8378|8353|8378.7|8353.7|8377.2|8352.2|43
1713453300000|2024-04-18 15:15:00|8378.1|8353.1|8376.4|8351.4|8378.1|8353.1|8376.3|8351.3|14
1713453600000|2024-04-18 15:20:00|8376.3|8351.3|8376.7|8351.7|8376.7|8351.7|8376.3|8351.3|7
1713453900000|2024-04-18 15:25:00|8376.9|8351.9|8377.1|8352.1|8377.5|8352.5|8376.9|8351.9|13
1713454200000|2024-04-18 15:30:00|8377.5|8352.5|8377.9|8352.9|8377.9|8352.9|8377.1|8352.1|26
1713454500000|2024-04-18 15:35:00|8377.8|8352.8|8377.8|8352.8|8377.9|8352.9|8377.8|8352.8|33
1713454800000|2024-04-18 15:40:00|8377.9|8352.9|8379.2|8354.2|8379.2|8354.2|8377.8|8352.8|31
1713455400000|2024-04-18 15:50:00|8379.1|8354.1|8379.4|8354.4|8379.4|8354.4|8379.1|8354.1|5
1713455700000|2024-04-18 15:55:00|8379.3|8354.3|8379.4|8354.4|8379.4|8354.4|8379.3|8354.3|4
1713456000000|2024-04-18 16:00:00|8379.3|8354.3|8379.5|8354.5|8379.5|8359.5|8374.3|8354.2|14
1713456300000|2024-04-18 16:05:00|8379.4|8354.4|8379.7|8354.7|8379.9|8359.9|8374.4|8354.2|14
1713456900000|2024-04-18 16:15:00|8379.8|8354.8|8380.1|8355.1|8380.1|8355.1|8379.7|8354.7|4
1713457500000|2024-04-18 16:25:00|8379.4|8354.4|8380.2|8355.2|8380.2|8355.2|8379.4|8354.4|2
1713457800000|2024-04-18 16:30:00|8379.3|8354.3|8380.3|8355.3|8380.3|8355.3|8379.3|8354.3|3
1713458100000|2024-04-18 16:35:00|8380.1|8355.1|8380.2|8355.2|8380.4|8355.4|8379.9|8354.9|8
1713458400000|2024-04-18 16:40:00|8380.3|8355.3|8380.3|8355.3|8380.3|8355.3|8380.2|8355.2|3
1713458700000|2024-04-18 16:45:00|8380.4|8355.4|8380.4|8355.4|8380.4|8355.4|8380.4|8355.4|1
1713459000000|2024-04-18 16:50:00|8379.7|8354.7|8380.7|8355.7|8380.7|8355.7|8379.5|8354.5|6
1713459300000|2024-04-18 16:55:00|8379.4|8354.4|8379.3|8354.3|8379.7|8354.7|8379|8354|7
1713459600000|2024-04-18 17:00:00|8379.2|8354.2|8379.2|8354.2|8379.3|8354.3|8379.2|8354.2|3
1713459900000|2024-04-18 17:05:00|8379.4|8354.4|8380.2|8355.2|8380.2|8355.2|8379.4|8354.4|2
1713460200000|2024-04-18 17:10:00|8380.3|8355.3|8375.2|8360.2|8380.3|8360.2|8375.2|8355.3|2
1713460500000|2024-04-18 17:15:00|8375.3|8360.3|8379.7|8354.7|8379.7|8360.3|8375.3|8354.3|3
1713460800000|2024-04-18 17:20:00|8379.6|8354.6|8379.7|8354.7|8379.7|8354.7|8379.6|8354.6|2
1713461400000|2024-04-18 17:30:00|8380.6|8355.6|8380.7|8355.7|8380.7|8355.7|8380.6|8355.6|2
1713462000000|2024-04-18 17:40:00|8380.8|8355.8|8380.7|8355.7|8380.8|8355.8|8380.7|8355.7|8
1713462300000|2024-04-18 17:45:00|8380.8|8355.8|8380.8|8355.8|8381.2|8361.2|8375.7|8355.8|9
1713462600000|2024-04-18 17:50:00|8381.1|8356.1|8380.1|8355.1|8381.1|8356.1|8380.1|8355.1|8
1713462900000|2024-04-18 17:55:00|8380.2|8355.2|8380.1|8355.1|8380.2|8355.2|8380.1|8355.1|2
1713463200000|2024-04-18 18:00:00|8380.2|8355.2|8380.2|8355.2|8380.2|8355.2|8380.1|8355.1|5
1713463500000|2024-04-18 18:05:00|8380.1|8355.1|8381.7|8356.7|8382.5|8361.3|8376.3|8355.1|16
1713463800000|2024-04-18 18:10:00|8381.5|8356.5|8381.8|8356.8|8382.5|8357.5|8381.5|8356.5|6
1713464100000|2024-04-18 18:15:00|8381.7|8356.7|8381.8|8356.8|8381.8|8356.8|8381.7|8356.7|2
1713464400000|2024-04-18 18:20:00|8382|8357|8380.2|8355.2|8382|8357|8380.2|8355.2|4
1713465000000|2024-04-18 18:30:00|8380.8|8355.8|8380.9|8355.9|8380.9|8355.9|8380.8|8355.8|2
1713465300000|2024-04-18 18:35:00|8380.8|8355.8|8380.8|8355.8|8380.8|8355.8|8380.8|8355.8|1
1713465600000|2024-04-18 18:40:00|8380.2|8355.2|8380.1|8355.1|8380.2|8355.2|8380.1|8355.1|2
1713466200000|2024-04-18 18:50:00|8380.7|8355.7|8380.8|8355.8|8380.8|8355.8|8380.7|8355.7|4
1713466500000|2024-04-18 18:55:00|8380.7|8355.7|8380.2|8355.2|8380.8|8355.8|8380.2|8355.2|3
1713466800000|2024-04-18 19:00:00|8380.1|8355.1|8379.9|8354.9|8380.7|8355.7|8379.1|8354.1|12
1713467100000|2024-04-18 19:05:00|8380.2|8355.2|8378.9|8353.9|8380.4|8355.4|8378.9|8353.9|10
1713467400000|2024-04-18 19:10:00|8379|8354|8378.9|8353.9|8379.1|8354.1|8378.9|8353.9|3
1713467700000|2024-04-18 19:15:00|8378.8|8353.8|8378.9|8353.9|8378.9|8353.9|8378.8|8353.8|2
1713468300000|2024-04-18 19:25:00|8379|8354|8378.9|8353.9|8379|8354|8378.9|8353.9|2
1713468600000|2024-04-18 19:30:00|8379|8354|8379.1|8354.1|8379.1|8354.1|8379|8354|10
1713469500000|2024-04-18 19:45:00|8376.9|8351.9|8379.4|8354.4|8379.4|8354.4|8375.1|8350.1|12
1713469800000|2024-04-18 19:50:00|8379.3|8354.3|8379.3|8354.3|8379.3|8354.3|8379.2|8354.2|3
1713470100000|2024-04-18 19:55:00|8379.5|8354.5|8379.5|8354.5|8379.5|8354.5|8379.4|8354.4|3
1713488400000|2024-04-19 01:00:00|8377.3|8352.3|8376.6|8351.6|8377.3|8352.3|8376.6|8351.6|2
1713488700000|2024-04-19 01:05:00|8377.1|8352.1|8381.9|8356.9|8382|8357|8377|8352|18
1713489000000|2024-04-19 01:10:00|8382|8357|8382.1|8357.1|8384.1|8359.1|8377|8352|46
1713489300000|2024-04-19 01:15:00|8382.2|8357.2|8378.6|8353.6|8383|8358|8378|8353|31
1713489600000|2024-04-19 01:20:00|8378.5|8353.5|8378.5|8353.5|8378.5|8353.5|8378.4|8353.4|15
1713489900000|2024-04-19 01:25:00|8378.4|8353.4|8382.3|8357.3|8383.5|8358.5|8377.2|8352.2|71
1713490200000|2024-04-19 01:30:00|8382.7|8357.7|8383.2|8358.2|8383.8|8358.8|8379.6|8354.6|57
1713490500000|2024-04-19 01:35:00|8383.5|8358.5|8385.4|8360.4|8385.7|8360.7|8382.1|8357.1|68
1713490800000|2024-04-19 01:40:00|8385.5|8360.5|8403.4|8377.8|8405.2|8377.8|8385.4|8360.4|47
1713491100000|2024-04-19 01:45:00|8403.3|8377.9|8385.3|8360.3|8403.3|8378.1|8384.8|8359.8|98
1713491400000|2024-04-19 01:50:00|8385.7|8360.7|8386.3|8361.3|8387.2|8362.2|8385.7|8360.7|25
1713491700000|2024-04-19 01:55:00|8386.2|8361.2|8386.7|8361.7|8386.8|8361.8|8386.1|8361.1|18
1713492000000|2024-04-19 02:00:00|8386.6|8361.6|8389.4|8364.4|8389.5|8364.5|8386.6|8361.6|21
1713492300000|2024-04-19 02:05:00|8389.3|8364.3|8389.5|8364.5|8389.6|8364.6|8388.3|8363.3|10
1713492600000|2024-04-19 02:10:00|8389.6|8364.6|8389|8364|8389.9|8364.9|8388.1|8363.1|23
1713492900000|2024-04-19 02:15:00|8389.1|8364.1|8389.2|8364.2|8389.2|8364.2|8389.1|8364.1|2
1713493200000|2024-04-19 02:20:00|8389|8364|8390.4|8365.4|8391.5|8366.5|8389|8364|23
1713493500000|2024-04-19 02:25:00|8390.5|8365.5|8391.4|8366.4|8391.4|8366.4|8389|8364|23
1713493800000|2024-04-19 02:30:00|8391.3|8366.3|8391.4|8366.4|8393.4|8368.4|8391.3|8366.3|28
1713494100000|2024-04-19 02:35:00|8391|8366|8387.7|8362.7|8391|8366|8387.6|8362.6|30
1713494400000|2024-04-19 02:40:00|8388.4|8363.4|8391|8366|8391.3|8366.3|8388.4|8363.4|29
1713494700000|2024-04-19 02:45:00|8390.2|8365.2|8390.8|8365.8|8391.3|8366.3|8390.1|8365.1|17
1713495000000|2024-04-19 02:50:00|8391.8|8366.8|8392.4|8367.4|8392.6|8367.6|8391.7|8366.7|23
1713495300000|2024-04-19 02:55:00|8392.5|8367.5|8391.2|8366.2|8392.6|8367.6|8391|8366|21
1713495600000|2024-04-19 03:00:00|8391.4|8366.4|8389.1|8364.1|8391.6|8366.6|8388.9|8363.9|31
1713495900000|2024-04-19 03:05:00|8389.2|8364.2|8384.4|8359.4|8390.3|8365.3|8383.2|8358.2|74
1713496200000|2024-04-19 03:10:00|8384.5|8359.5|8381.8|8356.8|8386.3|8361.3|8381.1|8356.1|62
1713496500000|2024-04-19 03:15:00|8381.5|8356.5|8381.5|8356.5|8387.6|8362.6|8381.4|8356.4|49
1713496800000|2024-04-19 03:20:00|8381.8|8356.8|8380|8355|8382|8361.7|8375.3|8355|60
1713497100000|2024-04-19 03:25:00|8379.9|8354.9|8377|8352|8381|8358|8373|8352|48
1713497400000|2024-04-19 03:30:00|8376.9|8351.9|8377.9|8352.9|8377.9|8356.5|8371.5|8349.9|69
1713497700000|2024-04-19 03:35:00|8377.8|8352.8|8377|8352|8379|8358.8|8371.9|8351.2|64
1713498000000|2024-04-19 03:40:00|8377.1|8352.1|8373.9|8348.9|8377.5|8357.1|8372.1|8348.9|85
1713498300000|2024-04-19 03:45:00|8374|8349|8371.1|8346.1|8374.9|8349.9|8367.7|8342.7|141
1713498600000|2024-04-19 03:50:00|8371.3|8346.3|8372.8|8347.8|8374.3|8353.2|8367.8|8346.2|96
1713498900000|2024-04-19 03:55:00|8372.7|8347.7|8372.4|8347.4|8372.7|8347.7|8372|8347|24
1713499200000|2024-04-19 04:00:00|8371.9|8346.9|8371.1|8346.1|8371.9|8350.7|8365.7|8345|50
1713499500000|2024-04-19 04:05:00|8371.2|8346.2|8371.6|8346.6|8371.6|8346.6|8371.2|8346.2|13
1713499800000|2024-04-19 04:10:00|8371.5|8346.5|8371.9|8346.9|8372.5|8352.2|8367.2|8346.4|33
1713500100000|2024-04-19 04:15:00|8372|8347|8371.4|8346.4|8372.6|8347.6|8371.3|8346.3|47
1713500400000|2024-04-19 04:20:00|8371.3|8346.3|8370.8|8345.8|8371.3|8346.3|8370.4|8345.4|16
1713500700000|2024-04-19 04:25:00|8370.9|8345.9|8370.1|8345.1|8371|8350.4|8364.4|8343.7|38
1713501000000|2024-04-19 04:30:00|8365.4|8350.4|8370|8345|8371|8350.5|8365|8344.6|30
1713501300000|2024-04-19 04:35:00|8369.8|8344.8|8364.9|8349.9|8369.8|8349.9|8364.8|8344.7|6
1713501600000|2024-04-19 04:40:00|8364.8|8349.8|8364.9|8349.9|8369.8|8350|8364.8|8344.8|4
1713501900000|2024-04-19 04:45:00|8365|8350|8371.7|8346.7|8371.7|8351.8|8364.5|8344.9|29
1713502200000|2024-04-19 04:50:00|8371.6|8346.6|8371.7|8346.7|8372.1|8352.3|8366.5|8346.2|33
1713502500000|2024-04-19 04:55:00|8366.3|8351.3|8370.8|8345.8|8371.3|8351.4|8366.1|8345.8|21
1713502800000|2024-04-19 05:00:00|8370.9|8345.9|8366.2|8351.2|8371.2|8351.3|8365.7|8345.6|21
1713503100000|2024-04-19 05:05:00|8366.6|8351.6|8371.7|8346.7|8371.8|8351.8|8366.3|8346.4|21
1713503400000|2024-04-19 05:10:00|8366.8|8351.8|8367.7|8352.7|8372.7|8352.8|8366.8|8347.3|13
1713503700000|2024-04-19 05:15:00|8367.8|8352.8|8368.3|8353.3|8373.2|8353.4|8367.7|8348|41
1713504000000|2024-04-19 05:20:00|8368.2|8353.2|8374.1|8349.1|8374.5|8354.7|8368.1|8348.5|53
1713504300000|2024-04-19 05:25:00|8374|8349|8373.8|8348.8|8374.9|8354.4|8368.9|8348.7|33
1713504600000|2024-04-19 05:30:00|8373.5|8348.5|8368.7|8353.7|8373.8|8353.9|8368.4|8348.5|17
1713504900000|2024-04-19 05:35:00|8368.8|8353.8|8373.9|8348.9|8373.9|8353.9|8368.7|8348.5|16
1713505200000|2024-04-19 05:40:00|8373.8|8348.8|8374.3|8349.3|8374.3|8349.3|8373.8|8348.8|13
1713505500000|2024-04-19 05:45:00|8374.2|8349.2|8374.3|8349.3|8374.8|8349.8|8374.1|8349.1|14
1713505800000|2024-04-19 05:50:00|8374.6|8349.6|8374.2|8349.2|8374.8|8349.8|8374.2|8349.2|12
1713506100000|2024-04-19 05:55:00|8374.1|8349.1|8374|8349|8374.1|8349.1|8373.8|8348.8|7
1713506400000|2024-04-19 06:00:00|8373.9|8348.9|8374.2|8349.2|8374.3|8349.3|8373.9|8348.9|23
1713506700000|2024-04-19 06:05:00|8374.3|8349.3|8372.6|8347.6|8375.5|8350.5|8372.4|8347.4|68
1713507000000|2024-04-19 06:10:00|8372.7|8347.7|8372.5|8347.5|8373|8348|8372|8347|30
1713507300000|2024-04-19 06:15:00|8372.6|8347.6|8375|8350|8375|8350|8372.4|8347.4|27
1713507600000|2024-04-19 06:20:00|8375.2|8350.2|8374.2|8349.2|8375.3|8350.3|8374|8349|18
1713507900000|2024-04-19 06:25:00|8374.1|8349.1|8374.2|8349.2|8374.3|8349.3|8373.8|8348.8|9
1713508200000|2024-04-19 06:30:00|8374.4|8349.4|8374.8|8349.8|8375.1|8355.1|8369.5|8349.4|25
1713508500000|2024-04-19 06:35:00|8374.6|8349.6|8373.7|8348.7|8374.6|8353.2|8368.2|8348|27
1713508800000|2024-04-19 06:40:00|8373.5|8348.5|8373.2|8348.2|8374|8353.4|8368.3|8347.9|63
1713509100000|2024-04-19 06:45:00|8373|8348|8372.8|8347.8|8373.1|8352.8|8367.2|8347|28
1713509400000|2024-04-19 06:50:00|8372.7|8347.7|8367.8|8352.8|8372.7|8352.8|8367.7|8347.6|17
1713509700000|2024-04-19 06:55:00|8367.7|8352.7|8367.3|8352.3|8372.5|8352.8|8367.3|8347.3|19
1713510000000|2024-04-19 07:00:00|8372.9|8347.9|8367.7|8352.7|8373|8353.1|8367.6|8347.9|17
1713510300000|2024-04-19 07:05:00|8367.8|8352.8|8367.6|8352.6|8367.8|8352.8|8367.6|8352.6|5
1713510600000|2024-04-19 07:10:00|8372.3|8347.3|8368.1|8353.1|8373.1|8353.3|8367.5|8347.3|78
1713510900000|2024-04-19 07:15:00|8368.2|8353.2|8368.2|8353.2|8368.2|8353.2|8368.1|8353.1|3
1713511200000|2024-04-19 07:20:00|8368.1|8353.1|8368.2|8353.2|8368.2|8353.2|8368.1|8353.1|2
1713511500000|2024-04-19 07:25:00|8368.1|8353.1|8367.8|8352.8|8368.1|8353.1|8367.8|8352.8|6
1713512100000|2024-04-19 07:35:00|8367.5|8352.5|8368.2|8353.2|8368.2|8353.2|8367.5|8352.5|6
1713512400000|2024-04-19 07:40:00|8368.1|8353.1|8368.3|8353.3|8373.6|8353.7|8368.1|8348.2|20
1713512700000|2024-04-19 07:45:00|8368.2|8353.2|8368.5|8353.5|8373.7|8353.5|8368.1|8348.5|21
1713513000000|2024-04-19 07:50:00|8373.5|8348.5|8372.4|8347.4|8373.5|8348.5|8371.8|8346.8|36
1713513300000|2024-04-19 07:55:00|8372.3|8347.3|8372.3|8347.3|8372.4|8352.2|8367.1|8347.2|10
1713513600000|2024-04-19 08:00:00|8367.3|8352.3|8367.7|8352.7|8372.7|8352.8|8367.2|8347.6|18
1713513900000|2024-04-19 08:05:00|8372.9|8347.9|8373.2|8348.2|8373.3|8348.3|8372.9|8347.9|14
1713514200000|2024-04-19 08:10:00|8373.3|8348.3|8373|8348|8373.3|8348.3|8372.9|8347.9|14
1713514500000|2024-04-19 08:15:00|8373.1|8348.1|8373|8348|8373.1|8348.1|8372.6|8347.6|16
1713514800000|2024-04-19 08:20:00|8372.9|8347.9|8368.1|8353.1|8373.4|8353.2|8368|8347.9|17
1713515100000|2024-04-19 08:25:00|8373.2|8348.2|8373.2|8348.2|8373.2|8353.1|8368.1|8348.1|5
1713515400000|2024-04-19 08:30:00|8373|8348|8373.4|8348.4|8373.5|8348.5|8372.9|8347.9|10
1713515700000|2024-04-19 08:35:00|8373.5|8348.5|8373|8348|8373.5|8353.2|8368.1|8347.9|24
1713516000000|2024-04-19 08:40:00|8373.1|8348.1|8373|8348|8373.2|8348.2|8373|8348|8
1713516300000|2024-04-19 08:45:00|8373.1|8348.1|8373.1|8348.1|8373.2|8348.2|8372.9|8347.9|16
1713516600000|2024-04-19 08:50:00|8373|8348|8373.2|8348.2|8373.4|8348.4|8373|8348|23
1713516900000|2024-04-19 08:55:00|8373.4|8348.4|8373.7|8348.7|8374.4|8349.4|8373.2|8348.2|19
1713517200000|2024-04-19 09:00:00|8373.6|8348.6|8373.1|8348.1|8373.7|8353.6|8368.1|8348.1|14
1713517500000|2024-04-19 09:05:00|8373|8348|8372.9|8347.9|8373|8348|8372.8|8347.8|7
1713517800000|2024-04-19 09:10:00|8372.8|8347.8|8372.8|8347.8|8373|8352.3|8367.3|8347.4|26
1713518100000|2024-04-19 09:15:00|8372.9|8347.9|8373.3|8348.3|8373.7|8353.6|8368.6|8347.8|21
1713518700000|2024-04-19 09:25:00|8368.1|8353.1|8366.9|8351.9|8372.2|8353.3|8366.9|8346.9|20
1713519000000|2024-04-19 09:30:00|8367|8352|8370|8345|8372.2|8352|8367|8345|50
1713519300000|2024-04-19 09:35:00|8370.3|8345.3|8369.2|8344.2|8371.1|8350.4|8363.7|8343.4|66
1713519600000|2024-04-19 09:40:00|8364.2|8349.2|8369.2|8344.2|8369.3|8349.5|8364.2|8344|27
1713519900000|2024-04-19 09:45:00|8369|8344|8368.3|8343.3|8369|8348.5|8362.3|8342.1|44
1713520200000|2024-04-19 09:50:00|8368.2|8343.2|8367.3|8342.3|8368.2|8343.2|8367.3|8342.3|24
1713520500000|2024-04-19 09:55:00|8367.4|8342.4|8368.7|8343.7|8368.7|8348.7|8362.8|8342.4|21
1713520800000|2024-04-19 10:00:00|8363.8|8348.8|8368|8343|8369|8348.8|8363.3|8342.7|23
1713521100000|2024-04-19 10:05:00|8367.9|8342.9|8368|8343|8368.6|8348.5|8362.7|8342.6|77
1713521400000|2024-04-19 10:10:00|8367.9|8342.9|8369.4|8344.4|8370.3|8345.3|8367.9|8342.9|47
1713521700000|2024-04-19 10:15:00|8369.2|8344.2|8369|8344|8369.4|8344.4|8368.9|8343.9|22
1713522000000|2024-04-19 10:20:00|8368.9|8343.9|8371.1|8346.1|8371.2|8346.2|8368.8|8343.8|32
1713522300000|2024-04-19 10:25:00|8371.2|8346.2|8364.7|8349.7|8371.2|8350.9|8364.6|8344.5|38
1713522600000|2024-04-19 10:30:00|8369.6|8344.6|8369|8344|8369.7|8349|8364|8343.8|22
1713522900000|2024-04-19 10:35:00|8368.9|8343.9|8368.5|8343.5|8369.5|8349.7|8363.7|8343.3|62
1713523200000|2024-04-19 10:40:00|8368.4|8343.4|8368.6|8343.6|8368.9|8348.6|8363.4|8343.4|24
1713523500000|2024-04-19 10:45:00|8368.7|8343.7|8362.8|8347.8|8368.7|8347.8|8362.8|8342|34
1713523800000|2024-04-19 10:50:00|8362.9|8347.9|8368|8343|8368|8347.9|8362.9|8342.9|5
1713524100000|2024-04-19 10:55:00|8367.9|8342.9|8363.8|8348.8|8369.1|8348.8|8363.8|8342.9|26
1713524400000|2024-04-19 11:00:00|8363.7|8348.7|8368.4|8343.4|8368.5|8348.8|8363.2|8342.8|26
1713524700000|2024-04-19 11:05:00|8363.9|8348.9|8368.3|8343.3|8369.4|8348.9|8363.2|8343.2|14
1713525000000|2024-04-19 11:10:00|8368.1|8343.1|8368.3|8343.3|8368.5|8343.5|8368.1|8343.1|4
1713525300000|2024-04-19 11:15:00|8368.2|8343.2|8368|8343|8368.2|8343.2|8367.7|8342.7|15
1713525600000|2024-04-19 11:20:00|8367.9|8342.9|8367.8|8342.8|8368|8343|8367.6|8342.6|22
1713525900000|2024-04-19 11:25:00|8367.7|8342.7|8365.6|8340.6|8367.7|8342.7|8365.6|8340.6|23
1713526200000|2024-04-19 11:30:00|8365.9|8340.9|8366|8341|8366.7|8346.4|8361.4|8340.9|9
1713526500000|2024-04-19 11:35:00|8366.1|8341.1|8366.6|8341.6|8366.8|8341.8|8366.1|8341.1|5
1713527100000|2024-04-19 11:45:00|8366.7|8341.7|8367|8342|8367.8|8342.8|8366.6|8341.6|10
1713527400000|2024-04-19 11:50:00|8367.5|8342.5|8367.8|8342.8|8367.9|8342.9|8367.5|8342.5|4
1713527700000|2024-04-19 11:55:00|8367.9|8342.9|8368|8343|8368.1|8343.1|8367.8|8342.8|11
1713528000000|2024-04-19 12:00:00|8368.1|8343.1|8367.9|8342.9|8368.1|8343.1|8367.1|8342.1|13
1713528300000|2024-04-19 12:05:00|8367.8|8342.8|8368|8343|8368.3|8343.3|8367.8|8342.8|16
1713528600000|2024-04-19 12:10:00|8367.9|8342.9|8367.6|8342.6|8368|8343|8367.4|8342.4|15
1713528900000|2024-04-19 12:15:00|8367.8|8342.8|8366.7|8341.7|8367.8|8342.8|8366.4|8341.4|29
1713529200000|2024-04-19 12:20:00|8367.1|8342.1|8367.7|8342.7|8367.7|8342.7|8366.7|8341.7|8
1713529500000|2024-04-19 12:25:00|8367.8|8342.8|8366.8|8341.8|8367.8|8342.8|8366.8|8341.8|4
1713529800000|2024-04-19 12:30:00|8366.7|8341.7|8366.4|8341.4|8366.7|8341.7|8366|8341|17
1713530100000|2024-04-19 12:35:00|8366.3|8341.3|8364.4|8339.4|8366.3|8345.8|8360.1|8339.4|38
1713530400000|2024-04-19 12:40:00|8363.9|8338.9|8363|8338|8365.3|8340.3|8362.8|8337.8|40
1713530700000|2024-04-19 12:45:00|8363.1|8338.1|8363.5|8338.5|8363.6|8342.6|8357.6|8336.9|28
1713531000000|2024-04-19 12:50:00|8363.6|8338.6|8359.4|8344.4|8364.2|8344.4|8358.5|8338.4|38
1713531300000|2024-04-19 12:55:00|8364.8|8339.8|8365.7|8340.7|8365.8|8340.8|8364.8|8339.8|15
1713531600000|2024-04-19 13:00:00|8365.8|8340.8|8361.9|8336.9|8365.8|8340.8|8361.9|8336.9|30
1713531900000|2024-04-19 13:05:00|8362|8337|8361.3|8336.3|8362.6|8337.6|8361.2|8336.2|9
1713532200000|2024-04-19 13:10:00|8361.2|8336.2|8363.5|8338.5|8363.6|8338.6|8361.2|8336.2|20
1713532500000|2024-04-19 13:15:00|8363.6|8338.6|8364.8|8339.8|8364.8|8339.8|8363.5|8338.5|18
1713532800000|2024-04-19 13:20:00|8364.7|8339.7|8364|8339|8364.9|8344|8358.9|8339|16
1713533100000|2024-04-19 13:25:00|8363.9|8338.9|8365.6|8340.6|8365.6|8340.6|8363.7|8338.7|7
1713533400000|2024-04-19 13:30:00|8365.7|8340.7|8364|8339|8365.7|8340.7|8364|8339|8
1713533700000|2024-04-19 13:35:00|8364.5|8339.5|8364.1|8339.1|8364.6|8339.6|8363.7|8338.7|21
1713534000000|2024-04-19 13:40:00|8363.9|8338.9|8363.7|8338.7|8363.9|8338.9|8363.6|8338.6|6
1713534300000|2024-04-19 13:45:00|8363.6|8338.6|8363.5|8338.5|8363.7|8338.7|8363.2|8338.2|39
1713534600000|2024-04-19 13:50:00|8363.4|8338.4|8362.1|8337.1|8363.5|8338.5|8362.1|8337.1|16
1713534900000|2024-04-19 13:55:00|8362.2|8337.2|8361.8|8336.8|8362.2|8337.2|8361.7|8336.7|9
1713535200000|2024-04-19 14:00:00|8361.7|8336.7|8361.7|8336.7|8362.1|8341.6|8356.5|8336.6|27
1713535500000|2024-04-19 14:05:00|8361.6|8336.6|8361.4|8336.4|8361.7|8336.7|8361.4|8336.4|28
1713535800000|2024-04-19 14:10:00|8361.5|8336.5|8361.5|8336.5|8361.5|8336.5|8361.4|8336.4|3
1713536100000|2024-04-19 14:15:00|8361.6|8336.6|8361.1|8336.1|8361.6|8340.7|8355.7|8335.7|28
1713536400000|2024-04-19 14:20:00|8361|8336|8360.5|8335.5|8361.2|8336.2|8360.3|8335.3|20
1713536700000|2024-04-19 14:25:00|8360.6|8335.6|8360.4|8335.4|8361|8336|8360.3|8335.3|24
1713537000000|2024-04-19 14:30:00|8360.6|8335.6|8360.2|8335.2|8360.6|8335.6|8357.4|8332.4|23
1713537300000|2024-04-19 14:35:00|8360.1|8335.1|8361.2|8336.2|8361.2|8336.2|8359.8|8334.8|7
1713537600000|2024-04-19 14:40:00|8361.1|8336.1|8360.3|8335.3|8361.2|8336.2|8360.2|8335.2|17
1713537900000|2024-04-19 14:45:00|8360.8|8335.8|8360.9|8335.9|8361|8336|8360.8|8335.8|12
1713538200000|2024-04-19 14:50:00|8361|8336|8361|8336|8361|8336|8360.3|8335.3|6
1713538500000|2024-04-19 14:55:00|8360.8|8335.8|8360.8|8335.8|8360.8|8335.8|8360.8|8335.8|1
1713538800000|2024-04-19 15:00:00|8359.9|8334.9|8360.8|8335.8|8360.8|8335.8|8359.9|8334.9|4
1713539100000|2024-04-19 15:05:00|8358.8|8333.8|8358.4|8333.4|8359.8|8334.8|8358|8333|13
1713539400000|2024-04-19 15:10:00|8358.3|8333.3|8358.5|8333.5|8358.5|8333.5|8358.3|8333.3|11
1713539700000|2024-04-19 15:15:00|8359.5|8334.5|8359.9|8334.9|8360|8335|8358.7|8333.7|8
1713540000000|2024-04-19 15:20:00|8359.7|8334.7|8359.9|8334.9|8360.4|8335.4|8359.7|8334.7|3
1713540300000|2024-04-19 15:25:00|8360|8335|8359.9|8334.9|8360|8335|8359.9|8334.9|4
1713540600000|2024-04-19 15:30:00|8360|8335|8360.5|8335.5|8360.7|8335.7|8359.6|8334.6|10
1713541200000|2024-04-19 15:40:00|8359.9|8334.9|8362|8337|8362|8337|8359.8|8334.8|11
1713541500000|2024-04-19 15:45:00|8362.1|8337.1|8362|8337|8362.1|8337.1|8362|8337|2
1713541800000|2024-04-19 15:50:00|8361.9|8336.9|8361.9|8336.9|8362|8337|8361.9|8336.9|5
1713542100000|2024-04-19 15:55:00|8362|8337|8360.6|8335.6|8362|8337|8360.3|8335.3|11
1713542400000|2024-04-19 16:00:00|8360.7|8335.7|8360.5|8335.5|8360.7|8335.7|8360.5|8335.5|13
1713542700000|2024-04-19 16:05:00|8359.7|8334.7|8360.9|8335.9|8361.3|8336.3|8359.7|8334.7|9
1713543000000|2024-04-19 16:10:00|8360.6|8335.6|8361.5|8336.5|8361.6|8336.6|8360.6|8335.6|8
1713543300000|2024-04-19 16:15:00|8361.6|8336.6|8361.2|8336.2|8361.9|8336.9|8361.1|8336.1|18
1713543600000|2024-04-19 16:20:00|8361.4|8336.4|8362.5|8337.5|8363.3|8338.3|8361.1|8336.1|13
1713543900000|2024-04-19 16:25:00|8362.6|8337.6|8362.5|8337.5|8362.6|8337.6|8362.5|8337.5|2
1713544200000|2024-04-19 16:30:00|8362.3|8337.3|8361.4|8336.4|8362.4|8337.4|8361.4|8336.4|7
1713544500000|2024-04-19 16:35:00|8361.5|8336.5|8361.2|8336.2|8361.5|8336.5|8361.2|8336.2|11
1713544800000|2024-04-19 16:40:00|8360.9|8335.9|8360.9|8335.9|8360.9|8335.9|8360.9|8335.9|1
1713545400000|2024-04-19 16:50:00|8360.4|8335.4|8360.4|8335.4|8360.5|8335.5|8360.4|8335.4|5
1713545700000|2024-04-19 16:55:00|8360.5|8335.5|8360.5|8335.5|8361|8336|8360.4|8335.4|7
1713546300000|2024-04-19 17:05:00|8362.2|8337.2|8362|8337|8362.2|8337.2|8361.4|8336.4|15
1713546900000|2024-04-19 17:15:00|8362.1|8337.1|8362|8337|8362.1|8337.1|8362|8337|6
1713547200000|2024-04-19 17:20:00|8362.1|8337.1|8361.5|8336.5|8362.3|8337.3|8361.4|8336.4|9
1713547500000|2024-04-19 17:25:00|8361.4|8336.4|8361.5|8336.5|8361.5|8336.5|8361.4|8336.4|8
1713547800000|2024-04-19 17:30:00|8361.4|8336.4|8360.3|8335.3|8361.4|8336.4|8360.1|8335.1|12
1713548100000|2024-04-19 17:35:00|8360.2|8335.2|8361|8336|8361.5|8336.5|8360.2|8335.2|15
1713548400000|2024-04-19 17:40:00|8360.7|8335.7|8361|8336|8361.1|8336.1|8360.7|8335.7|7
1713548700000|2024-04-19 17:45:00|8361.1|8336.1|8361.1|8336.1|8361.5|8336.5|8361.1|8336.1|13
1713549000000|2024-04-19 17:50:00|8361.4|8336.4|8361.5|8336.5|8361.5|8336.5|8361.4|8336.4|2
1713549300000|2024-04-19 17:55:00|8361.4|8336.4|8361|8336|8361.4|8336.4|8361|8336|8
1713549900000|2024-04-19 18:05:00|8360.6|8335.6|8360.6|8335.6|8360.6|8335.6|8360.6|8335.6|1
1713550200000|2024-04-19 18:10:00|8359.5|8334.5|8359.5|8334.5|8359.5|8334.5|8359.5|8334.5|1
1713550500000|2024-04-19 18:15:00|8359.9|8334.9|8359.5|8334.5|8360|8335|8359.5|8334.5|6
1713551100000|2024-04-19 18:25:00|8359.4|8334.4|8359.5|8334.5|8359.6|8334.6|8359.4|8334.4|8
1713551700000|2024-04-19 18:35:00|8359.6|8334.6|8359.5|8334.5|8359.6|8334.6|8359.5|8334.5|4
1713552000000|2024-04-19 18:40:00|8359.6|8334.6|8359.6|8334.6|8359.6|8334.6|8359.6|8334.6|1
1713553200000|2024-04-19 19:00:00|8359.7|8334.7|8359.6|8334.6|8359.7|8334.7|8359.5|8334.5|4
1713553500000|2024-04-19 19:05:00|8359.5|8334.5|8359.6|8334.6|8359.6|8334.6|8359.5|8334.5|2
1713553800000|2024-04-19 19:10:00|8359.7|8334.7|8359.6|8334.6|8359.7|8334.7|8359.6|8334.6|6
1713554100000|2024-04-19 19:15:00|8359.5|8334.5|8359.6|8334.6|8359.7|8334.7|8359.5|8334.5|6
1713554400000|2024-04-19 19:20:00|8359.7|8334.7|8359.6|8334.6|8359.7|8334.7|8359.6|8334.6|6
1713554700000|2024-04-19 19:25:00|8358.8|8333.8|8359.6|8334.6|8359.6|8334.6|8358.8|8333.8|2
1713555000000|2024-04-19 19:30:00|8359.5|8334.5|8359.6|8334.6|8359.6|8334.6|8359.5|8334.5|2
1713555300000|2024-04-19 19:35:00|8359.8|8334.8|8360.1|8335.1|8360.1|8335.1|8359.8|8334.8|5
1713555600000|2024-04-19 19:40:00|8360.6|8335.6|8359.9|8334.9|8360.6|8335.6|8359.9|8334.9|13
1713555900000|2024-04-19 19:45:00|8360|8335|8360.6|8335.6|8360.6|8335.6|8359.9|8334.9|3
1713556200000|2024-04-19 19:50:00|8360.7|8335.7|8360.6|8335.6|8360.7|8335.7|8360.6|8335.6|4
1713556500000|2024-04-19 19:55:00|8360.7|8335.7|8360.6|8335.6|8360.7|8335.7|8360.6|8335.6|2
1713747600000|2024-04-22 01:00:00|8359.7|8334.7|8363.7|8338.7|8363.7|8338.7|8359.7|8334.7|2
1713747900000|2024-04-22 01:05:00|8363.8|8338.8|8365.5|8340.5|8365.7|8340.7|8363.7|8338.7|25
1713748200000|2024-04-22 01:10:00|8364.8|8339.8|8364.9|8339.9|8364.9|8339.9|8364.8|8339.8|8
1713748500000|2024-04-22 01:15:00|8364.5|8339.5|8364.4|8339.4|8364.5|8339.5|8364.4|8339.4|8
1713748800000|2024-04-22 01:20:00|8364.5|8339.5|8364.7|8339.7|8364.8|8339.8|8362.8|8337.8|37
1713749100000|2024-04-22 01:25:00|8364.9|8339.9|8364.3|8339.3|8364.9|8339.9|8364.3|8339.3|13
1713749400000|2024-04-22 01:30:00|8364.4|8339.4|8364.3|8339.3|8364.4|8339.4|8364.2|8339.2|62
1713749700000|2024-04-22 01:35:00|8364.2|8339.2|8364.3|8339.3|8364.4|8339.4|8364.2|8339.2|24
1713750000000|2024-04-22 01:40:00|8364.2|8339.2|8363.9|8338.9|8364.4|8339.4|8363.8|8338.8|21
1713750300000|2024-04-22 01:45:00|8363.8|8338.8|8363.6|8338.6|8364.5|8339.5|8363.5|8338.5|32
1713750600000|2024-04-22 01:50:00|8363.5|8338.5|8363.6|8338.6|8363.6|8338.6|8363.5|8338.5|6
1713750900000|2024-04-22 01:55:00|8363.5|8338.5|8363.3|8338.3|8363.9|8338.9|8363.1|8338.1|11
1713751200000|2024-04-22 02:00:00|8363.4|8338.4|8363.6|8338.6|8363.7|8338.7|8363.4|8338.4|6
1713751800000|2024-04-22 02:10:00|8363.7|8338.7|8364|8339|8364|8339|8363.6|8338.6|4
1713752100000|2024-04-22 02:15:00|8364.1|8339.1|8363.9|8338.9|8364.1|8339.1|8363.9|8338.9|5
1713753000000|2024-04-22 02:30:00|8364|8339|8364|8339|8364.1|8339.1|8364|8339|5
1713753600000|2024-04-22 02:40:00|8364.1|8339.1|8364|8339|8364.1|8339.1|8364|8339|2
1713753900000|2024-04-22 02:45:00|8363.6|8338.6|8364|8339|8364|8339|8363.6|8338.6|14
1713754200000|2024-04-22 02:50:00|8363.9|8338.9|8363.9|8338.9|8363.9|8338.9|8363.9|8338.9|1
1713754800000|2024-04-22 03:00:00|8363.7|8338.7|8358.5|8343.5|8363.7|8343.5|8358.5|8338.1|11
1713755100000|2024-04-22 03:05:00|8358.6|8343.6|8362.8|8337.8|8363.3|8343.6|8358.5|8337.6|13
1713755400000|2024-04-22 03:10:00|8362.1|8337.1|8362.9|8337.9|8363.1|8338.1|8362.1|8337.1|9
1713755700000|2024-04-22 03:15:00|8363|8338|8362.9|8337.9|8363.1|8338.1|8362.9|8337.9|4
1713756000000|2024-04-22 03:20:00|8363|8338|8361|8336|8363|8338|8361|8336|13
1713756300000|2024-04-22 03:25:00|8361.1|8336.1|8361.7|8336.7|8362.6|8337.6|8360.8|8335.8|45
1713756600000|2024-04-22 03:30:00|8361.6|8336.6|8356.9|8341.9|8361.9|8341.9|8355.8|8335.3|98
1713756900000|2024-04-22 03:35:00|8362.2|8337.2|8358.4|8343.4|8363.3|8343.5|8358.3|8337.2|28
1713757200000|2024-04-22 03:40:00|8358.5|8343.5|8362.8|8337.8|8363.5|8343.5|8357.9|8337.8|29
1713757500000|2024-04-22 03:45:00|8357.8|8342.8|8363|8338|8363.6|8343.6|8357.7|8337.8|47
1713757800000|2024-04-22 03:50:00|8362.9|8337.9|8363.5|8338.5|8363.5|8343.2|8358|8337.9|19
1713758100000|2024-04-22 03:55:00|8358.6|8343.6|8358.7|8343.7|8364|8344.2|8358.5|8338.5|27
1713758400000|2024-04-22 04:00:00|8358.6|8343.6|8359.7|8344.7|8365.1|8345.2|8358.5|8338.4|25
1713758700000|2024-04-22 04:05:00|8364.5|8339.5|8359.6|8344.6|8364.5|8345|8359.1|8339.1|33
1713759000000|2024-04-22 04:10:00|8364.5|8339.5|8359.3|8344.3|8364.5|8344.5|8359.2|8339|21
1713759300000|2024-04-22 04:15:00|8359.4|8344.4|8359.5|8344.5|8364.9|8344.9|8359.1|8339.5|30
1713759600000|2024-04-22 04:20:00|8359.4|8344.4|8358.6|8343.6|8364.9|8344.8|8358.6|8338.6|42
1713759900000|2024-04-22 04:25:00|8358.5|8343.5|8358.7|8343.7|8363.7|8343.8|8358.5|8338.4|24
1713760200000|2024-04-22 04:30:00|8358.8|8343.8|8358.7|8343.7|8363.7|8344|8358.6|8338.7|20
1713760500000|2024-04-22 04:35:00|8358.9|8343.9|8359|8344|8363.9|8344|8358.8|8338.7|15
1713760800000|2024-04-22 04:40:00|8359.1|8344.1|8358.7|8343.7|8364|8344.1|8358.7|8338.6|24
1713761100000|2024-04-22 04:45:00|8358.5|8343.5|8362.7|8337.7|8363.5|8343.8|8358|8337.5|33
1713761400000|2024-04-22 04:50:00|8362.6|8337.6|8357.6|8342.6|8363.2|8343.2|8357.3|8337.3|49
1713761700000|2024-04-22 04:55:00|8357.7|8342.7|8356.7|8341.7|8362.7|8342.9|8356.7|8337.7|36
1713762000000|2024-04-22 05:00:00|8356.6|8341.6|8357.7|8342.7|8362.8|8342.8|8356.6|8336.9|44
1713762300000|2024-04-22 05:05:00|8357.8|8342.8|8357.9|8342.9|8358|8343|8357.5|8342.5|10
1713762600000|2024-04-22 05:10:00|8362.8|8337.8|8362.8|8337.8|8362.9|8337.9|8362.7|8337.7|13
1713762900000|2024-04-22 05:15:00|8362.9|8337.9|8362.9|8337.9|8363|8342.8|8357.7|8337.8|11
1713763200000|2024-04-22 05:20:00|8363|8338|8357.1|8342.1|8363|8342.6|8357|8337.6|17
1713763500000|2024-04-22 05:25:00|8362.3|8337.3|8357.1|8342.1|8362.3|8342.3|8356.9|8337.1|20
1713763800000|2024-04-22 05:30:00|8357|8342|8357.1|8342.1|8357.3|8342.3|8357|8342|9
1713764100000|2024-04-22 05:35:00|8356.8|8341.8|8357.3|8342.3|8357.3|8342.3|8356.8|8341.8|8
1713764400000|2024-04-22 05:40:00|8356.6|8341.6|8356.2|8341.2|8361.3|8341.6|8355.8|8335.8|51
1713764700000|2024-04-22 05:45:00|8356.3|8341.3|8356.3|8341.3|8361.5|8341.6|8356.2|8336.3|31
1713765000000|2024-04-22 05:50:00|8356.4|8341.4|8361.6|8336.6|8361.7|8341.8|8356.3|8336.6|40
1713765300000|2024-04-22 05:55:00|8356.6|8341.6|8362.2|8337.2|8362.2|8341.9|8356.5|8336.4|32
1713765600000|2024-04-22 06:00:00|8362.3|8337.3|8357|8342|8362.5|8342.3|8356.8|8336.8|31
1713765900000|2024-04-22 06:05:00|8362.1|8337.1|8362|8337|8362.2|8342|8356.8|8336.9|18
1713766200000|2024-04-22 06:10:00|8361.8|8336.8|8361.9|8336.9|8362.1|8337.1|8361.8|8336.8|9
1713766500000|2024-04-22 06:15:00|8362|8337|8355.7|8340.7|8362.2|8341.8|8355.6|8336.4|19
1713766800000|2024-04-22 06:20:00|8355.6|8340.6|8354.4|8339.4|8360.2|8340.6|8354|8334|40
1713767100000|2024-04-22 06:25:00|8359.1|8334.1|8358|8333|8359.1|8339.4|8352.9|8333|23
1713767400000|2024-04-22 06:30:00|8357.9|8332.9|8352.9|8337.9|8358|8337.9|8352.3|8332.5|19
1713767700000|2024-04-22 06:35:00|8353|8338|8359|8334|8359|8338|8353|8332.8|30
1713768000000|2024-04-22 06:40:00|8358.9|8333.9|8358|8333|8359|8334|8357.9|8332.9|37
1713768300000|2024-04-22 06:45:00|8357.7|8332.7|8357.5|8332.5|8357.7|8332.7|8357.2|8332.2|19
1713768600000|2024-04-22 06:50:00|8357.6|8332.6|8351.3|8336.3|8357.6|8336.7|8351.3|8331.2|45
1713768900000|2024-04-22 06:55:00|8356.4|8331.4|8352.7|8327.7|8356.9|8336.4|8347.8|8327.7|115
1713769200000|2024-04-22 07:00:00|8352.8|8327.8|8353.9|8328.9|8353.9|8333.3|8347.8|8327.7|40
1713769500000|2024-04-22 07:05:00|8353.8|8328.8|8354.4|8329.4|8354.4|8334.4|8347.9|8327.9|36
1713769800000|2024-04-22 07:10:00|8349.4|8334.4|8355.3|8330.3|8355.3|8334.7|8349.2|8329|34
1713770100000|2024-04-22 07:15:00|8355.2|8330.2|8356.6|8331.6|8357|8336.2|8351.1|8330.2|45
1713770400000|2024-04-22 07:20:00|8356.7|8331.7|8352.1|8337.1|8357.1|8337.1|8351.8|8331.4|26
1713770700000|2024-04-22 07:25:00|8356.9|8331.9|8352|8337|8357|8337|8351.9|8331.5|17
1713771000000|2024-04-22 07:30:00|8352.1|8337.1|8352.4|8337.4|8357.1|8337.4|8352.1|8331.9|8
1713771300000|2024-04-22 07:35:00|8352.6|8337.6|8356.8|8331.8|8357.4|8337.7|8351.9|8331.8|20
1713771600000|2024-04-22 07:40:00|8351.8|8336.8|8356.8|8331.8|8357.1|8337.1|8351.8|8331.7|23
1713771900000|2024-04-22 07:45:00|8356.7|8331.7|8351.2|8336.2|8356.8|8336.8|8351|8330.9|20
1713772200000|2024-04-22 07:50:00|8356.3|8331.3|8350.3|8335.3|8356.5|8336.2|8350.3|8330|29
1713772500000|2024-04-22 07:55:00|8355.4|8330.4|8356.2|8331.2|8356.2|8335.5|8350.3|8330.3|18
1713772800000|2024-04-22 08:00:00|8356.1|8331.1|8351|8336|8356.7|8336.4|8350.8|8330.8|30
1713773100000|2024-04-22 08:05:00|8355.7|8330.7|8357.3|8332.3|8357.3|8332.3|8355.4|8330.4|19
1713773400000|2024-04-22 08:10:00|8357.1|8332.1|8358|8333|8358|8337.9|8352.5|8332.1|10
1713773700000|2024-04-22 08:15:00|8358.1|8333.1|8353.5|8338.5|8359.5|8339.6|8353|8333|32
1713774000000|2024-04-22 08:20:00|8353.4|8338.4|8353.4|8338.4|8358.8|8338.5|8353.4|8333.5|6
1713774300000|2024-04-22 08:25:00|8358.3|8333.3|8357.5|8332.5|8358.3|8337.7|8352.4|8332.4|15
1713775200000|2024-04-22 08:40:00|8357.2|8332.2|8351.4|8336.4|8357.2|8337.1|8351.3|8331.1|22
1713775500000|2024-04-22 08:45:00|8351.3|8336.3|8351.4|8336.4|8351.4|8336.4|8351.3|8336.3|2
1713775800000|2024-04-22 08:50:00|8351.3|8336.3|8350.5|8335.5|8356.4|8336.3|8350.4|8330.4|15
1713776100000|2024-04-22 08:55:00|8355.7|8330.7|8356|8331|8356.5|8336.5|8350.5|8330.7|31
1713776400000|2024-04-22 09:00:00|8355.9|8330.9|8355.5|8330.5|8355.9|8330.9|8355.4|8330.4|9
1713776700000|2024-04-22 09:05:00|8355.4|8330.4|8355.4|8330.4|8355.4|8330.4|8355.4|8330.4|1
1713777000000|2024-04-22 09:10:00|8356|8331|8356.8|8331.8|8356.8|8336.1|8351.1|8331|3
1713777300000|2024-04-22 09:15:00|8356.7|8331.7|8356.4|8331.4|8356.8|8336.8|8351.7|8331.4|11
1713777600000|2024-04-22 09:20:00|8351.6|8336.6|8351.5|8336.5|8351.6|8336.6|8351.5|8336.5|8
1713777900000|2024-04-22 09:25:00|8351.6|8336.6|8351.6|8336.6|8351.6|8336.6|8351.5|8336.5|3
1713778200000|2024-04-22 09:30:00|8351.7|8336.7|8357.5|8332.5|8357.5|8337.1|8351.6|8331.9|16
1713778500000|2024-04-22 09:35:00|8352.4|8337.4|8352.1|8337.1|8357.9|8337.8|8352.1|8332.7|17
1713778800000|2024-04-22 09:40:00|8352|8337|8352.3|8337.3|8352.3|8337.3|8352|8337|28
1713779100000|2024-04-22 09:45:00|8352.4|8337.4|8352.3|8337.3|8357.4|8337.4|8352.2|8332.2|17
1713779400000|2024-04-22 09:50:00|8352.2|8337.2|8352.5|8337.5|8357.7|8337.6|8352.2|8332.2|35
1713779700000|2024-04-22 09:55:00|8357.5|8332.5|8357.3|8332.3|8357.7|8337.5|8352.1|8332.2|18
1713780000000|2024-04-22 10:00:00|8357.4|8332.4|8357.5|8332.5|8357.8|8332.8|8357.3|8332.3|11
1713780300000|2024-04-22 10:05:00|8357.4|8332.4|8357.4|8332.4|8357.5|8332.5|8357.4|8332.4|5
1713780600000|2024-04-22 10:10:00|8357.1|8332.1|8356.8|8331.8|8357.2|8332.2|8356.4|8331.4|14
1713780900000|2024-04-22 10:15:00|8356.7|8331.7|8357.2|8332.2|8357.4|8332.4|8356.7|8331.7|13
1713781200000|2024-04-22 10:20:00|8357.3|8332.3|8357.2|8332.2|8357.4|8337.1|8352.1|8331.7|9
1713781500000|2024-04-22 10:25:00|8357.3|8332.3|8351.7|8336.7|8357.4|8336.7|8351.7|8331.5|24
1713781800000|2024-04-22 10:30:00|8356.6|8331.6|8351.5|8336.5|8356.6|8336.6|8351.5|8331.5|7
1713782100000|2024-04-22 10:35:00|8356.3|8331.3|8351.5|8336.5|8356.3|8336.5|8351.5|8331.3|4
1713782400000|2024-04-22 10:40:00|8351.6|8336.6|8351.7|8336.7|8356.7|8336.8|8351.5|8331.6|8
1713782700000|2024-04-22 10:45:00|8351.6|8336.6|8351.6|8336.6|8351.6|8336.6|8351.6|8336.6|1
1713783000000|2024-04-22 10:50:00|8351.5|8336.5|8351.8|8336.8|8351.8|8336.8|8351.5|8336.5|6
1713783300000|2024-04-22 10:55:00|8351.9|8336.9|8351.9|8336.9|8356.9|8336.9|8351.8|8331.8|11
1713783600000|2024-04-22 11:00:00|8351.8|8336.8|8351.9|8336.9|8351.9|8336.9|8351.8|8336.8|2
1713783900000|2024-04-22 11:05:00|8351.8|8336.8|8351.8|8336.8|8351.8|8336.8|8351.8|8336.8|1
1713784200000|2024-04-22 11:10:00|8351.9|8336.9|8357.1|8332.1|8357.1|8337.1|8351.8|8332.1|14
1713784500000|2024-04-22 11:15:00|8357.7|8332.7|8358.1|8333.1|8358.2|8333.2|8357.3|8332.3|17
1713784800000|2024-04-22 11:20:00|8358.3|8333.3|8358.5|8333.5|8358.7|8333.7|8358.3|8333.3|6
1713785100000|2024-04-22 11:25:00|8358.4|8333.4|8358.3|8333.3|8358.9|8338.7|8352.8|8333.3|56
1713785400000|2024-04-22 11:30:00|8358.4|8333.4|8358|8333|8359.2|8334.2|8358|8333|12
1713785700000|2024-04-22 11:35:00|8358.1|8333.1|8358.1|8333.1|8358.1|8333.1|8358.1|8333.1|1
1713786000000|2024-04-22 11:40:00|8358.2|8333.2|8358.4|8333.4|8358.5|8333.5|8358.2|8333.2|3
1713786300000|2024-04-22 11:45:00|8358.6|8333.6|8358.6|8333.6|8358.7|8333.7|8358.6|8333.6|5
1713786600000|2024-04-22 11:50:00|8358.7|8333.7|8359.1|8334.1|8359.1|8338.7|8353.7|8333.5|7
1713786900000|2024-04-22 11:55:00|8359.2|8334.2|8359.1|8334.1|8359.2|8334.2|8359|8334|6
1713787200000|2024-04-22 12:00:00|8354|8339|8358.7|8333.7|8359.2|8339|8354|8333.7|20
1713787500000|2024-04-22 12:05:00|8358.6|8333.6|8358.7|8333.7|8358.8|8333.8|8358.6|8333.6|14
1713787800000|2024-04-22 12:10:00|8358.6|8333.6|8358.1|8333.1|8358.7|8333.7|8358|8333|10
1713788100000|2024-04-22 12:15:00|8358.3|8333.3|8358.3|8333.3|8358.3|8333.3|8358.3|8333.3|1
1713788400000|2024-04-22 12:20:00|8358.2|8333.2|8358.4|8333.4|8358.5|8333.5|8357.8|8332.8|44
1713788700000|2024-04-22 12:25:00|8358.5|8333.5|8358.3|8333.3|8358.5|8338.2|8353.2|8333.2|13
1713789000000|2024-04-22 12:30:00|8358.4|8333.4|8358.2|8333.2|8358.5|8338.5|8353.4|8333.2|9
1713789300000|2024-04-22 12:35:00|8352.9|8337.9|8357.3|8332.3|8358|8337.9|8352|8331.3|39
1713789600000|2024-04-22 12:40:00|8357.2|8332.2|8356.2|8331.2|8357.3|8332.3|8355.6|8330.6|14
1713789900000|2024-04-22 12:45:00|8356.3|8331.3|8356.9|8331.9|8357|8336.5|8351.5|8331.3|21
1713790200000|2024-04-22 12:50:00|8357|8332|8357.8|8332.8|8357.8|8336.9|8351.9|8332|5
1713790500000|2024-04-22 12:55:00|8358.4|8333.4|8358.4|8333.4|8358.8|8338.4|8353.2|8333.1|21
1713790800000|2024-04-22 13:00:00|8358.3|8333.3|8358.3|8333.3|8358.3|8333.3|8358.3|8333.3|1
1713791100000|2024-04-22 13:05:00|8358.4|8333.4|8358.3|8333.3|8358.4|8333.4|8357.6|8332.6|31
1713791400000|2024-04-22 13:10:00|8358.4|8333.4|8358.4|8333.4|8359.1|8334.1|8358.3|8333.3|23
1713791700000|2024-04-22 13:15:00|8358.6|8333.6|8358.3|8333.3|8358.6|8333.6|8358.2|8333.2|17
1713792000000|2024-04-22 13:20:00|8358.2|8333.2|8354.3|8339.3|8359.1|8339.3|8353.8|8333.2|14
1713792300000|2024-04-22 13:25:00|8359.2|8334.2|8358.1|8333.1|8359.2|8339.3|8354.3|8332.9|20
1713792600000|2024-04-22 13:30:00|8358|8333|8359.7|8334.7|8359.7|8334.7|8358|8333|21
1713792900000|2024-04-22 13:35:00|8358.9|8333.9|8358.5|8333.5|8359.7|8334.7|8358.5|8333.5|18
1713793200000|2024-04-22 13:40:00|8358.6|8333.6|8358.5|8333.5|8358.6|8333.6|8358.5|8333.5|14
1713793500000|2024-04-22 13:45:00|8358.4|8333.4|8358.4|8333.4|8358.4|8333.4|8358.4|8333.4|1
1713793800000|2024-04-22 13:50:00|8358.2|8333.2|8356.8|8331.8|8358.2|8333.2|8356.8|8331.8|23
1713794100000|2024-04-22 13:55:00|8356.4|8331.4|8356.9|8331.9|8357.3|8337.3|8352.3|8331.4|10
1713794400000|2024-04-22 14:00:00|8357.4|8332.4|8358.1|8333.1|8358.1|8333.1|8357.4|8332.4|6
1713794700000|2024-04-22 14:05:00|8358.2|8333.2|8357.2|8332.2|8358.2|8333.2|8357.2|8332.2|12
1713795000000|2024-04-22 14:10:00|8357.1|8332.1|8359.8|8334.8|8359.8|8334.8|8356.9|8331.9|17
1713795300000|2024-04-22 14:15:00|8359.9|8334.9|8359.3|8334.3|8359.9|8334.9|8359.3|8334.3|7
1713795600000|2024-04-22 14:20:00|8359.4|8334.4|8358.8|8333.8|8359.4|8334.4|8358.8|8333.8|13
1713795900000|2024-04-22 14:25:00|8358.9|8333.9|8358.9|8333.9|8359|8334|8358.9|8333.9|3
1713796200000|2024-04-22 14:30:00|8359|8334|8359|8334|8359|8334|8358.9|8333.9|5
1713796500000|2024-04-22 14:35:00|8358.9|8333.9|8359|8334|8359|8334|8358.9|8333.9|6
1713796800000|2024-04-22 14:40:00|8358.9|8333.9|8357.8|8332.8|8358.9|8333.9|8357.8|8332.8|4
1713797100000|2024-04-22 14:45:00|8357.9|8332.9|8357.1|8332.1|8357.9|8337.8|8352.5|8332.1|8
1713797400000|2024-04-22 14:50:00|8357.4|8332.4|8357.4|8332.4|8357.4|8332.4|8357.4|8332.4|1
1713797700000|2024-04-22 14:55:00|8352.8|8337.8|8359|8334|8359.7|8338.8|8352.8|8333.1|10
1713798000000|2024-04-22 15:00:00|8358.7|8333.7|8359|8334|8359.9|8339.3|8354.2|8333.7|12
1713798300000|2024-04-22 15:05:00|8358.1|8333.1|8359.6|8334.6|8359.7|8338.9|8353.9|8333.1|8
1713798600000|2024-04-22 15:10:00|8359.7|8334.7|8359.6|8334.6|8359.7|8334.7|8359.6|8334.6|2
1713799200000|2024-04-22 15:20:00|8359.7|8334.7|8359.2|8334.2|8359.7|8334.7|8359.2|8334.2|2
1713799500000|2024-04-22 15:25:00|8359.4|8334.4|8359.3|8334.3|8359.5|8334.5|8359.3|8334.3|6
1713799800000|2024-04-22 15:30:00|8359.6|8334.6|8359|8334|8359.6|8334.6|8358.9|8333.9|17
1713800100000|2024-04-22 15:35:00|8358.9|8333.9|8353.3|8338.3|8359.9|8338.9|8353.2|8333.2|22
1713800400000|2024-04-22 15:40:00|8353.4|8338.4|8358.9|8333.9|8358.9|8338.9|8353.3|8333.6|11
1713801000000|2024-04-22 15:50:00|8358.8|8333.8|8353.7|8338.7|8358.8|8338.7|8353.7|8333.8|2
1713801600000|2024-04-22 16:00:00|8353.6|8338.6|8353.7|8338.7|8353.7|8338.7|8353.6|8338.6|2
1713801900000|2024-04-22 16:05:00|8353.3|8338.3|8358.3|8333.3|8358.3|8338.4|8353.3|8333.3|5
1713802200000|2024-04-22 16:10:00|8358.4|8333.4|8358.3|8333.3|8358.4|8333.4|8358.3|8333.3|2
1713802500000|2024-04-22 16:15:00|8358.2|8333.2|8358.3|8333.3|8358.3|8333.3|8358.2|8333.2|4
1713802800000|2024-04-22 16:20:00|8353.3|8338.3|8353.1|8338.1|8358.3|8338.3|8353.1|8333|23
1713803100000|2024-04-22 16:25:00|8358.3|8333.3|8357.6|8332.6|8358.3|8338.1|8353.1|8332.6|14
1713803400000|2024-04-22 16:30:00|8357.8|8332.8|8357.9|8332.9|8357.9|8332.9|8357.1|8332.1|7
1713803700000|2024-04-22 16:35:00|8357.8|8332.8|8357.8|8332.8|8357.9|8332.9|8357.8|8332.8|5
1713804000000|2024-04-22 16:40:00|8357.9|8332.9|8357.9|8332.9|8357.9|8332.9|8357.8|8332.8|11
1713804300000|2024-04-22 16:45:00|8357.7|8332.7|8357.8|8332.8|8357.9|8332.9|8357.7|8332.7|23
1713804600000|2024-04-22 16:50:00|8357.9|8332.9|8357.9|8332.9|8357.9|8332.9|8357.8|8332.8|3
1713804900000|2024-04-22 16:55:00|8357.8|8332.8|8357.7|8332.7|8357.9|8332.9|8357.7|8332.7|4
1713805200000|2024-04-22 17:00:00|8356.8|8331.8|8357.4|8332.4|8357.4|8332.4|8356.8|8331.8|5
1713805500000|2024-04-22 17:05:00|8357.6|8332.6|8356.7|8331.7|8357.6|8332.6|8356.7|8331.7|5
1713805800000|2024-04-22 17:10:00|8357.2|8332.2|8357.2|8332.2|8357.2|8332.2|8357.2|8332.2|1
1713806100000|2024-04-22 17:15:00|8356.5|8331.5|8357.4|8332.4|8357.4|8332.4|8356.5|8331.5|6
1713807300000|2024-04-22 17:35:00|8356.9|8331.9|8357.3|8332.3|8357.3|8337.3|8352.2|8331.9|6
1713807900000|2024-04-22 17:45:00|8356.9|8331.9|8357.4|8332.4|8357.4|8332.4|8356.9|8331.9|4
1713808500000|2024-04-22 17:55:00|8357.3|8332.3|8357.2|8332.2|8357.4|8332.4|8357.2|8332.2|4
1713810000000|2024-04-22 18:20:00|8357.3|8332.3|8357.3|8332.3|8357.3|8332.3|8357.3|8332.3|1
1713810300000|2024-04-22 18:25:00|8352.7|8337.7|8352.8|8337.8|8352.8|8337.8|8352.7|8337.7|2
1713810600000|2024-04-22 18:30:00|8357.9|8332.9|8358|8333|8358|8337.8|8352.8|8332.8|5
1713810900000|2024-04-22 18:35:00|8358.2|8333.2|8358.2|8333.2|8358.2|8333.2|8358.2|8333.2|1
1713811200000|2024-04-22 18:40:00|8357.7|8332.7|8357.7|8332.7|8357.8|8332.8|8357.7|8332.7|3
1713813900000|2024-04-22 19:25:00|8357.6|8332.6|8357.6|8332.6|8357.6|8332.6|8357.6|8332.6|1
1713814800000|2024-04-22 19:40:00|8357.3|8332.3|8357.3|8332.3|8357.3|8332.3|8357.3|8332.3|1
1713815100000|2024-04-22 19:45:00|8357|8332|8357.3|8332.3|8357.3|8332.3|8356.8|8331.8|3
1713815400000|2024-04-22 19:50:00|8356.8|8331.8|8357.3|8332.3|8357.3|8332.3|8356.8|8331.8|6
1713815700000|2024-04-22 19:55:00|8357.2|8332.2|8357.3|8332.3|8357.3|8332.3|8357.2|8332.2|2
1713834000000|2024-04-23 01:00:00|8358.3|8333.3|8357.6|8332.6|8358.3|8333.3|8357.6|8332.6|6
1713834600000|2024-04-23 01:10:00|8356.5|8331.5|8351.3|8326.3|8356.5|8331.5|8350.6|8325.6|29
1713834900000|2024-04-23 01:15:00|8351.2|8326.2|8352.4|8327.4|8352.5|8327.5|8351.2|8326.2|30
1713835200000|2024-04-23 01:20:00|8353.9|8328.9|8353.9|8328.9|8354|8329|8353.8|8328.8|23
1713835500000|2024-04-23 01:25:00|8353.8|8328.8|8353.9|8328.9|8353.9|8328.9|8353.8|8328.8|4
1713835800000|2024-04-23 01:30:00|8353.8|8328.8|8353.8|8328.8|8353.8|8328.8|8353.8|8328.8|1
1713836100000|2024-04-23 01:35:00|8355|8330|8357.2|8332.2|8357.2|8332.2|8353.7|8328.7|27
1713837300000|2024-04-23 01:55:00|8357.5|8332.5|8357.5|8332.5|8357.5|8332.5|8357.5|8332.5|1
1713837600000|2024-04-23 02:00:00|8357.9|8332.9|8357.2|8332.2|8358.1|8333.1|8357.1|8332.1|29
1713837900000|2024-04-23 02:05:00|8356.3|8331.3|8356.4|8331.4|8356.4|8331.4|8356.3|8331.3|8
1713838200000|2024-04-23 02:10:00|8355.4|8330.4|8355.2|8330.2|8355.4|8330.4|8355.2|8330.2|2
1713838500000|2024-04-23 02:15:00|8354.6|8329.6|8354.6|8329.6|8354.6|8329.6|8354.6|8329.6|1
1713838800000|2024-04-23 02:20:00|8353.4|8328.4|8353.9|8328.9|8354|8329|8353.3|8328.3|17
1713839100000|2024-04-23 02:25:00|8354|8329|8354|8329|8354|8329|8354|8329|1
1713839400000|2024-04-23 02:30:00|8353.9|8328.9|8353.9|8328.9|8353.9|8328.9|8353.9|8328.9|1
1713840300000|2024-04-23 02:45:00|8354|8329|8353.9|8328.9|8355|8330|8353.9|8328.9|29
1713840600000|2024-04-23 02:50:00|8354.9|8329.9|8353.9|8328.9|8355|8330|8353.9|8328.9|6
1713840900000|2024-04-23 02:55:00|8354|8329|8353.9|8328.9|8354|8329|8353.9|8328.9|20
1713841200000|2024-04-23 03:00:00|8354|8329|8355.5|8330.5|8355.7|8330.7|8353.3|8328.3|17
1713841500000|2024-04-23 03:05:00|8354.1|8329.1|8355.7|8330.7|8355.8|8330.8|8354.1|8329.1|9
1713841800000|2024-04-23 03:10:00|8355.6|8330.6|8355.5|8330.5|8355.6|8330.6|8355.5|8330.5|2
1713842100000|2024-04-23 03:15:00|8355.6|8330.6|8357.6|8332.6|8357.7|8332.7|8355.6|8330.6|12
1713842400000|2024-04-23 03:20:00|8357.7|8332.7|8357.4|8332.4|8357.7|8332.7|8357.3|8332.3|9
1713842700000|2024-04-23 03:25:00|8357.3|8332.3|8357.3|8332.3|8358.1|8333.1|8357.3|8332.3|8
1713843000000|2024-04-23 03:30:00|8357.5|8332.5|8357.3|8332.3|8357.7|8332.7|8357.2|8332.2|23
1713843300000|2024-04-23 03:35:00|8357.1|8332.1|8350.7|8335.7|8357.1|8336.4|8350.7|8330.5|22
1713843600000|2024-04-23 03:40:00|8354.9|8329.9|8350.5|8335.5|8355.8|8335.9|8349.1|8329|36
1713843900000|2024-04-23 03:45:00|8350.6|8335.6|8350.8|8335.8|8356|8335.8|8350.5|8330.2|15
1713844200000|2024-04-23 03:50:00|8350.9|8335.9|8349.6|8334.6|8355.1|8335.9|8349.3|8329.5|20
1713844500000|2024-04-23 03:55:00|8349.7|8334.7|8349.5|8334.5|8354.6|8334.7|8349.3|8329.5|11
1713844800000|2024-04-23 04:00:00|8354.5|8329.5|8353.3|8328.3|8354.6|8334.5|8348.4|8328.2|27
1713845100000|2024-04-23 04:05:00|8353.1|8328.1|8347|8332|8353.3|8333|8346.1|8326.1|56
1713845400000|2024-04-23 04:10:00|8352.1|8327.1|8347.6|8332.6|8352.4|8332.7|8347.1|8327.1|18
1713845700000|2024-04-23 04:15:00|8347.5|8332.5|8351.8|8326.8|8352.8|8332.9|8345.8|8325.7|58
1713846000000|2024-04-23 04:20:00|8351.9|8326.9|8347|8332|8352|8332|8346.7|8326.7|12
1713846300000|2024-04-23 04:25:00|8352.4|8327.4|8352.7|8327.7|8353.3|8332.7|8347.3|8327.4|14
1713846600000|2024-04-23 04:30:00|8347.7|8332.7|8348.5|8333.5|8353.5|8333.5|8346.9|8327|48
1713846900000|2024-04-23 04:35:00|8348.6|8333.6|8348.1|8333.1|8354|8334.1|8348.1|8328.2|14
1713847200000|2024-04-23 04:40:00|8348|8333|8347.7|8332.7|8352.3|8333|8347.6|8327.2|13
1713847500000|2024-04-23 04:45:00|8347.9|8332.9|8353.5|8328.5|8353.6|8333.4|8347.5|8328|18
1713847800000|2024-04-23 04:50:00|8353.6|8328.6|8348.4|8333.4|8353.6|8333.5|8348.4|8328.6|3
1713848100000|2024-04-23 04:55:00|8348.3|8333.3|8348.1|8333.1|8353.3|8333.4|8347.6|8327.6|21
1713848400000|2024-04-23 05:00:00|8348.2|8333.2|8348.7|8333.7|8353.3|8333.7|8348.1|8328.3|12
1713848700000|2024-04-23 05:05:00|8348.8|8333.8|8350.4|8335.4|8355.2|8335.7|8348.7|8328.7|27
1713849000000|2024-04-23 05:10:00|8350.5|8335.5|8350.7|8335.7|8355.9|8335.7|8350.2|8330.4|11
1713849300000|2024-04-23 05:15:00|8350.6|8335.6|8350.5|8335.5|8350.7|8335.7|8350.5|8335.5|12
1713849600000|2024-04-23 05:20:00|8350.7|8335.7|8350.2|8335.2|8356.3|8336.2|8350.2|8330.4|31
1713849900000|2024-04-23 05:25:00|8350.3|8335.3|8355.1|8330.1|8355.2|8335.3|8350.1|8330.1|6
1713850200000|2024-04-23 05:30:00|8355|8330|8350.7|8335.7|8355.2|8335.7|8350.1|8330|9
1713850500000|2024-04-23 05:35:00|8350.8|8335.8|8357.2|8332.2|8358.2|8336.6|8350.8|8331.1|39
1713850800000|2024-04-23 05:40:00|8357|8332|8357.3|8332.3|8357.6|8337.4|8352.4|8331.9|54
1713851100000|2024-04-23 05:45:00|8357.7|8332.7|8357.9|8332.9|8357.9|8332.9|8357.7|8332.7|7
1713851400000|2024-04-23 05:50:00|8357.8|8332.8|8357.7|8332.7|8357.9|8332.9|8357.5|8332.5|13
1713851700000|2024-04-23 05:55:00|8357.6|8332.6|8359|8334|8359.1|8334.1|8357.6|8332.6|19
1713852000000|2024-04-23 06:00:00|8358.9|8333.9|8354.4|8339.4|8359|8339.4|8352.9|8333.2|37
1713852300000|2024-04-23 06:05:00|8359.8|8334.8|8354.3|8339.3|8360|8339.5|8353.8|8333.9|54
1713852600000|2024-04-23 06:10:00|8354|8339|8354.1|8339.1|8354.3|8339.3|8353.9|8338.9|14
1713852900000|2024-04-23 06:15:00|8353.9|8338.9|8354.1|8339.1|8358.5|8339.1|8353.4|8333.4|11
1713853200000|2024-04-23 06:20:00|8358.8|8333.8|8354|8339|8359|8339.1|8352.9|8332.7|43
1713853500000|2024-04-23 06:25:00|8353.9|8338.9|8358.8|8333.8|8359|8339.1|8353.8|8333.8|16
1713853800000|2024-04-23 06:30:00|8358.9|8333.9|8358.5|8333.5|8359|8338.6|8353.2|8333.3|30
1713854100000|2024-04-23 06:35:00|8358.4|8333.4|8353|8338|8358.4|8338.4|8352.2|8332.1|32
1713854400000|2024-04-23 06:40:00|8352.9|8337.9|8356.9|8331.9|8357.6|8337.9|8351.5|8331.8|37
1713854700000|2024-04-23 06:45:00|8356.8|8331.8|8357|8332|8357.1|8336.9|8351.3|8331.2|24
1713855000000|2024-04-23 06:50:00|8356.9|8331.9|8351|8336|8356.9|8336.6|8350.8|8330.9|18
1713855300000|2024-04-23 06:55:00|8351.1|8336.1|8351.4|8336.4|8355.9|8336.4|8351|8330.9|9
1713855600000|2024-04-23 07:00:00|8351.3|8336.3|8350.2|8335.2|8356|8336.3|8350.2|8330.1|15
1713855900000|2024-04-23 07:05:00|8350.1|8335.1|8355.2|8330.2|8355.7|8335.2|8350.1|8330.2|10
1713856200000|2024-04-23 07:10:00|8355.1|8330.1|8355.8|8330.8|8355.9|8335.9|8350.3|8329.9|30
1713856500000|2024-04-23 07:15:00|8355.7|8330.7|8350.5|8335.5|8355.7|8335.6|8350.5|8330.1|8
1713856800000|2024-04-23 07:20:00|8350.6|8335.6|8348.3|8333.3|8355.3|8335.6|8348.3|8328.6|51
1713857100000|2024-04-23 07:25:00|8348.5|8333.5|8350|8325|8352.9|8333.5|8345.1|8325|60
1713857400000|2024-04-23 07:30:00|8349.7|8324.7|8349.9|8324.9|8350.3|8330.1|8343.4|8323.5|143
1713857700000|2024-04-23 07:35:00|8350|8325|8352.2|8327.2|8352.2|8330.2|8345.2|8324.9|53
1713858000000|2024-04-23 07:40:00|8352.4|8327.4|8350.6|8325.6|8352.4|8331.2|8345.4|8325.5|24
1713858300000|2024-04-23 07:45:00|8350.5|8325.5|8351.6|8326.6|8352.1|8331.6|8345.2|8325.2|52
1713858600000|2024-04-23 07:50:00|8351.5|8326.5|8346.3|8331.3|8351.9|8331.9|8346.3|8326.4|22
1713858900000|2024-04-23 07:55:00|8346.5|8331.5|8347.2|8332.2|8351.8|8332.3|8346.4|8326.5|22
1713859200000|2024-04-23 08:00:00|8347.1|8332.1|8347.1|8332.1|8352.4|8332.7|8346.7|8326.8|43
1713859500000|2024-04-23 08:05:00|8352|8327|8346.8|8331.8|8352.8|8332.9|8346.7|8326.8|30
1713859800000|2024-04-23 08:10:00|8346.7|8331.7|8352.5|8327.5|8352.6|8333|8346.7|8327.5|14
1713860100000|2024-04-23 08:15:00|8352.6|8327.6|8347.9|8332.9|8353|8333.1|8347.5|8327.5|21
1713860400000|2024-04-23 08:20:00|8353|8328|8348.5|8333.5|8354.3|8334|8348.2|8328|37
1713860700000|2024-04-23 08:25:00|8348.3|8333.3|8348.8|8333.8|8353.2|8333.8|8348.2|8328.2|11
1713861000000|2024-04-23 08:30:00|8348.9|8333.9|8348.8|8333.8|8349.2|8334.2|8348.8|8333.8|15
1713861300000|2024-04-23 08:35:00|8353.6|8328.6|8348.9|8333.9|8353.9|8334.1|8348.1|8327.9|24
1713861600000|2024-04-23 08:40:00|8348.8|8333.8|8349.1|8334.1|8354.1|8334.1|8348.7|8328.6|22
1713861900000|2024-04-23 08:45:00|8349.2|8334.2|8350.3|8335.3|8355|8335.3|8349.2|8329.2|30
1713862200000|2024-04-23 08:50:00|8350.4|8335.4|8349.9|8334.9|8355.5|8335.5|8349.9|8330.4|9
1713862500000|2024-04-23 08:55:00|8355.2|8330.2|8356|8331|8356.6|8336.5|8350.2|8330.2|24
1713862800000|2024-04-23 09:00:00|8351.3|8336.3|8356.8|8331.8|8357.3|8337.4|8351.2|8331.4|21
1713863100000|2024-04-23 09:05:00|8356.7|8331.7|8351|8336|8356.7|8336.7|8351|8331|23
1713863400000|2024-04-23 09:10:00|8355.8|8330.8|8352.2|8337.2|8356.5|8337.2|8350.9|8330.8|15
1713863700000|2024-04-23 09:15:00|8352.1|8337.1|8351.4|8336.4|8352.1|8337.1|8350.9|8335.9|26
1713864000000|2024-04-23 09:20:00|8351.8|8336.8|8355|8330|8355.9|8336.8|8349.6|8329.6|26
1713864300000|2024-04-23 09:25:00|8354.9|8329.9|8355|8330|8355.4|8330.4|8354.9|8329.9|13
1713864600000|2024-04-23 09:30:00|8355.1|8330.1|8355.7|8330.7|8355.8|8330.8|8355|8330|14
1713864900000|2024-04-23 09:35:00|8350.7|8335.7|8355.7|8330.7|8355.7|8335.7|8350.6|8330.7|5
1713865200000|2024-04-23 09:40:00|8350.5|8335.5|8349.9|8334.9|8355.8|8335.7|8349.9|8330.3|11
1713865500000|2024-04-23 09:45:00|8350.1|8335.1|8349.8|8334.8|8355|8335.1|8349.1|8329|17
1713865800000|2024-04-23 09:50:00|8349.9|8334.9|8349.8|8334.8|8354.8|8335.4|8349.8|8329.8|7
1713866100000|2024-04-23 09:55:00|8355.2|8330.2|8355|8330|8355.3|8335.3|8350.2|8330|9
1713866400000|2024-04-23 10:00:00|8354.9|8329.9|8354.4|8329.4|8354.9|8334.7|8349.6|8329.3|16
1713866700000|2024-04-23 10:05:00|8348.9|8333.9|8348.5|8333.5|8353.6|8333.9|8348.5|8328.6|6
1713867000000|2024-04-23 10:10:00|8348.6|8333.6|8348.1|8333.1|8353.6|8333.6|8348.1|8328.1|18
1713867300000|2024-04-23 10:15:00|8353.3|8328.3|8352.8|8327.8|8353.4|8328.4|8352.8|8327.8|12
1713867600000|2024-04-23 10:20:00|8352.9|8327.9|8348.5|8333.5|8353.8|8333.5|8347.8|8327.8|29
1713867900000|2024-04-23 10:25:00|8348.4|8333.4|8348.7|8333.7|8353.9|8333.9|8348.2|8328.2|27
1713868200000|2024-04-23 10:30:00|8348.9|8333.9|8348.8|8333.8|8354.7|8334.4|8348.6|8328.8|24
1713868500000|2024-04-23 10:35:00|8353.6|8328.6|8354.7|8329.7|8354.7|8334.6|8348.8|8328.6|14
1713868800000|2024-04-23 10:40:00|8354.6|8329.6|8355|8330|8355.2|8330.2|8354.5|8329.5|12
1713869100000|2024-04-23 10:45:00|8355.2|8330.2|8355.4|8330.4|8355.5|8335.3|8350.2|8330.1|21
1713869400000|2024-04-23 10:50:00|8355.3|8330.3|8355.4|8330.4|8355.5|8330.5|8355|8330|10
1713869700000|2024-04-23 10:55:00|8355.3|8330.3|8356|8331|8356|8331|8355.2|8330.2|10
1713870000000|2024-04-23 11:00:00|8356.4|8331.4|8355.1|8330.1|8356.4|8331.4|8355|8330|11
1713870300000|2024-04-23 11:05:00|8355.2|8330.2|8355.1|8330.1|8355.2|8330.2|8355|8330|4
1713870600000|2024-04-23 11:10:00|8355|8330|8355.1|8330.1|8355.1|8330.1|8355|8330|2
1713870900000|2024-04-23 11:15:00|8355.3|8330.3|8354.6|8329.6|8355.9|8335.1|8350.1|8329.6|38
1713871200000|2024-04-23 11:20:00|8349.6|8334.6|8349.8|8334.8|8354.6|8334.8|8349.6|8329.6|8
1713871500000|2024-04-23 11:25:00|8349.7|8334.7|8349.8|8334.8|8349.8|8334.8|8349.7|8334.7|2
1713871800000|2024-04-23 11:30:00|8349.9|8334.9|8355.8|8330.8|8356|8334.9|8349.9|8330.6|16
1713872100000|2024-04-23 11:35:00|8355.9|8330.9|8355.9|8330.9|8356|8331|8355.8|8330.8|7
1713872700000|2024-04-23 11:45:00|8356.8|8331.8|8355.1|8330.1|8356.9|8331.9|8355.1|8330.1|6
1713873000000|2024-04-23 11:50:00|8355.2|8330.2|8355.2|8330.2|8355.2|8330.2|8355.1|8330.1|3
1713873300000|2024-04-23 11:55:00|8355.3|8330.3|8355.2|8330.2|8355.3|8330.3|8355.2|8330.2|2
1713873600000|2024-04-23 12:00:00|8355.3|8330.3|8355|8330|8355.4|8330.4|8355|8330|13
1713873900000|2024-04-23 12:05:00|8355.1|8330.1|8354.6|8329.6|8355.1|8330.1|8354.6|8329.6|11
1713874200000|2024-04-23 12:10:00|8349.7|8334.7|8354.8|8329.8|8354.8|8334.8|8349.7|8329.8|4
1713874500000|2024-04-23 12:15:00|8354.9|8329.9|8353.6|8328.6|8354.9|8334.8|8349.8|8328.6|8
1713874800000|2024-04-23 12:20:00|8353.7|8328.7|8353.7|8328.7|8353.7|8333.9|8348.8|8328.6|5
1713875100000|2024-04-23 12:25:00|8353.4|8328.4|8353.4|8328.4|8353.5|8328.5|8353.4|8328.4|3
1713875400000|2024-04-23 12:30:00|8353.7|8328.7|8353.9|8328.9|8354|8329|8353.5|8328.5|24
1713875700000|2024-04-23 12:35:00|8353.5|8328.5|8353.5|8328.5|8353.9|8328.9|8353.5|8328.5|12
1713876000000|2024-04-23 12:40:00|8353.8|8328.8|8353.9|8328.9|8353.9|8328.9|8353.5|8328.5|19
1713876300000|2024-04-23 12:45:00|8353.5|8328.5|8353.8|8328.8|8353.9|8333.9|8348.8|8328.5|37
1713876600000|2024-04-23 12:50:00|8353.9|8328.9|8353.5|8328.5|8353.9|8333.8|8348.8|8328.5|37
1713876900000|2024-04-23 12:55:00|8353.9|8328.9|8353.5|8328.5|8353.9|8333.9|8348.9|8327.5|22
1713877200000|2024-04-23 13:00:00|8353.3|8328.3|8353.3|8328.3|8353.3|8328.3|8353.2|8328.2|5
1713877500000|2024-04-23 13:05:00|8353.6|8328.6|8348.8|8333.8|8353.8|8334|8348.8|8328.6|8
1713877800000|2024-04-23 13:10:00|8348.7|8333.7|8353.8|8328.8|8353.8|8333.8|8348.7|8328.8|3
1713878100000|2024-04-23 13:15:00|8349|8334|8354.5|8329.5|8355|8334.6|8349|8329.4|32
1713878400000|2024-04-23 13:20:00|8354.4|8329.4|8349.4|8334.4|8354.4|8334.4|8349.4|8329.3|4
1713878700000|2024-04-23 13:25:00|8354|8329|8353.3|8328.3|8354|8329|8353.2|8328.2|9
1713879000000|2024-04-23 13:30:00|8353.2|8328.2|8353.2|8328.2|8353.3|8333.7|8348.7|8328.2|5
1713879300000|2024-04-23 13:35:00|8353.7|8328.7|8356.2|8331.2|8356.2|8334.2|8348.7|8328.6|12
1713879600000|2024-04-23 13:40:00|8356.4|8331.4|8356.9|8331.9|8357|8332|8354.4|8329.4|21
1713879900000|2024-04-23 13:45:00|8356.5|8331.5|8352.5|8327.5|8356.5|8331.5|8352.2|8327.2|71
1713880200000|2024-04-23 13:50:00|8352|8327|8350.3|8325.3|8352.1|8327.1|8350.3|8325.3|27
1713880500000|2024-04-23 13:55:00|8350.4|8325.4|8351.2|8326.2|8352.2|8327.2|8349.8|8324.8|27
1713880800000|2024-04-23 14:00:00|8350.3|8325.3|8353.8|8328.8|8353.8|8328.8|8349.7|8324.7|38
1713881100000|2024-04-23 14:05:00|8353.5|8328.5|8351.6|8326.6|8353.7|8328.7|8351.6|8326.6|19
1713881400000|2024-04-23 14:10:00|8351.2|8326.2|8351.2|8326.2|8351.5|8326.5|8349.5|8324.5|19
1713881700000|2024-04-23 14:15:00|8351.1|8326.1|8349.3|8324.3|8352|8327|8349.3|8324.3|15
1713882000000|2024-04-23 14:20:00|8349.2|8324.2|8349.4|8324.4|8349.4|8324.4|8349.2|8324.2|10
1713882300000|2024-04-23 14:25:00|8349.3|8324.3|8351.2|8326.2|8351.4|8326.4|8349.3|8324.3|33
1713882600000|2024-04-23 14:30:00|8351.4|8326.4|8349.6|8324.6|8351.4|8326.4|8349.4|8324.4|27
1713882900000|2024-04-23 14:35:00|8349.7|8324.7|8350.8|8325.8|8350.8|8325.8|8349.6|8324.6|6
1713883200000|2024-04-23 14:40:00|8350.9|8325.9|8350.5|8325.5|8350.9|8325.9|8350.1|8325.1|11
1713883500000|2024-04-23 14:45:00|8350.6|8325.6|8351|8326|8351.4|8326.4|8350.5|8325.5|11
1713883800000|2024-04-23 14:50:00|8351.6|8326.6|8351|8326|8352.7|8327.7|8350.9|8325.9|12
1713884100000|2024-04-23 14:55:00|8350.9|8325.9|8351.2|8326.2|8351.2|8326.2|8350.8|8325.8|10
1713884400000|2024-04-23 15:00:00|8351.3|8326.3|8351.4|8326.4|8351.9|8331.9|8346.8|8326.3|21
1713884700000|2024-04-23 15:05:00|8351.3|8326.3|8350.6|8325.6|8351.3|8326.3|8350.6|8325.6|12
1713885000000|2024-04-23 15:10:00|8350.7|8325.7|8350.6|8325.6|8350.7|8325.7|8350.5|8325.5|7
1713885600000|2024-04-23 15:20:00|8349.8|8324.8|8350.3|8325.3|8350.3|8325.3|8349.8|8324.8|2
1713885900000|2024-04-23 15:25:00|8350.2|8325.2|8344.9|8329.9|8350.5|8329.9|8344.9|8325|9
1713886200000|2024-04-23 15:30:00|8350.2|8325.2|8344.9|8329.9|8350.2|8329.9|8344.9|8324.9|7
1713886800000|2024-04-23 15:40:00|8345|8330|8349.8|8324.8|8350.3|8330|8344|8324|10
1713887100000|2024-04-23 15:45:00|8350.3|8325.3|8349.8|8324.8|8350.5|8325.5|8349.8|8324.8|7
1713887400000|2024-04-23 15:50:00|8344.5|8329.5|8344.5|8329.5|8344.5|8329.5|8344.5|8329.5|1
1713888300000|2024-04-23 16:05:00|8350.2|8325.2|8345.4|8330.4|8351.6|8330.5|8345.3|8325|11
1713888600000|2024-04-23 16:10:00|8350.6|8325.6|8350.6|8325.6|8350.6|8325.6|8350.6|8325.6|1
1713888900000|2024-04-23 16:15:00|8350.5|8325.5|8349.5|8324.5|8350.5|8325.5|8349.5|8324.5|4
1713889500000|2024-04-23 16:25:00|8349.3|8324.3|8349.2|8324.2|8349.3|8324.3|8349|8324|15
1713889800000|2024-04-23 16:30:00|8347.6|8322.6|8347.2|8322.2|8347.9|8322.9|8346.7|8321.7|9
1713890100000|2024-04-23 16:35:00|8347.4|8322.4|8347.1|8322.1|8347.4|8322.4|8347.1|8322.1|2
1713890400000|2024-04-23 16:40:00|8347.6|8322.6|8347.8|8322.8|8347.8|8322.8|8346.9|8321.9|3
1713890700000|2024-04-23 16:45:00|8347.6|8322.6|8347.4|8322.4|8347.6|8322.6|8347.4|8322.4|2
1713891000000|2024-04-23 16:50:00|8347.5|8322.5|8347.5|8322.5|8347.5|8322.5|8347.5|8322.5|1
1713891300000|2024-04-23 16:55:00|8347.4|8322.4|8347.4|8322.4|8347.4|8322.4|8347.4|8322.4|1
1713891900000|2024-04-23 17:05:00|8346.9|8321.9|8347.5|8322.5|8347.5|8322.5|8346.3|8321.3|9
1713892200000|2024-04-23 17:10:00|8347.6|8322.6|8348.4|8323.4|8348.4|8323.4|8347.6|8322.6|7
1713892500000|2024-04-23 17:15:00|8349|8324|8349.4|8324.4|8350.5|8325.5|8348.8|8323.8|36
1713892800000|2024-04-23 17:20:00|8349.5|8324.5|8348.9|8323.9|8349.5|8324.5|8348.4|8323.4|27
1713893100000|2024-04-23 17:25:00|8349|8324|8348.9|8323.9|8349|8324|8348.9|8323.9|2
1713893400000|2024-04-23 17:30:00|8349|8324|8348.5|8323.5|8349|8324|8348.5|8323.5|6
1713893700000|2024-04-23 17:35:00|8348.3|8323.3|8347.7|8322.7|8348.3|8323.3|8347.7|8322.7|2
1713894000000|2024-04-23 17:40:00|8347.6|8322.6|8347.7|8322.7|8347.7|8322.7|8347.6|8322.6|6
1713894600000|2024-04-23 17:50:00|8347.8|8322.8|8347.7|8322.7|8347.8|8322.8|8347.7|8322.7|2
1713894900000|2024-04-23 17:55:00|8348.1|8323.1|8348.2|8323.2|8348.2|8323.2|8347.7|8322.7|5
1713895200000|2024-04-23 18:00:00|8347.7|8322.7|8348.2|8323.2|8348.2|8323.2|8347.7|8322.7|4
1713895500000|2024-04-23 18:05:00|8348.3|8323.3|8348.3|8323.3|8348.3|8323.3|8348.2|8323.2|11
1713896100000|2024-04-23 18:15:00|8348.2|8323.2|8348.3|8323.3|8348.3|8323.3|8348.2|8323.2|6
1713896700000|2024-04-23 18:25:00|8348.4|8323.4|8348.4|8323.4|8348.4|8323.4|8348.4|8323.4|1
1713897000000|2024-04-23 18:30:00|8348.5|8323.5|8348.2|8323.2|8348.5|8323.5|8348.2|8323.2|3
1713897300000|2024-04-23 18:35:00|8348.4|8323.4|8348.4|8323.4|8348.4|8323.4|8348.4|8323.4|1
1713898200000|2024-04-23 18:50:00|8348.5|8323.5|8348.4|8323.4|8348.5|8323.5|8348.4|8323.4|4
1713898500000|2024-04-23 18:55:00|8348.5|8323.5|8348.4|8323.4|8348.5|8323.5|8348.4|8323.4|4
1713898800000|2024-04-23 19:00:00|8348.5|8323.5|8348.4|8323.4|8348.5|8323.5|8348.4|8323.4|18
1713899100000|2024-04-23 19:05:00|8348.5|8323.5|8348.4|8323.4|8348.5|8323.5|8348.4|8323.4|30
1713899400000|2024-04-23 19:10:00|8348.5|8323.5|8348.4|8323.4|8348.5|8323.5|8348.4|8323.4|36
1713899700000|2024-04-23 19:15:00|8348.5|8323.5|8348.5|8323.5|8348.5|8323.5|8348.4|8323.4|9
1713900000000|2024-04-23 19:20:00|8348.4|8323.4|8348.4|8323.4|8348.5|8323.5|8348.4|8323.4|3
1713900300000|2024-04-23 19:25:00|8348.5|8323.5|8348.4|8323.4|8348.7|8323.7|8348.3|8323.3|10
1713900600000|2024-04-23 19:30:00|8348.3|8323.3|8348.5|8323.5|8348.7|8323.7|8348|8323|11
1713901200000|2024-04-23 19:40:00|8349|8324|8349|8324|8349|8324|8349|8324|1
1713901500000|2024-04-23 19:45:00|8348.9|8323.9|8348.7|8323.7|8348.9|8323.9|8348.4|8323.4|7
1713901800000|2024-04-23 19:50:00|8348.4|8323.4|8348.4|8323.4|8348.5|8323.5|8348.4|8323.4|3
1713902100000|2024-04-23 19:55:00|8348.5|8323.5|8348.7|8323.7|8348.7|8323.7|8348.4|8323.4|5
1713920400000|2024-04-24 01:00:00|8349.5|8324.5|8349|8324|8349.5|8324.5|8349|8324|2
1713920700000|2024-04-24 01:05:00|8349.4|8324.4|8349.4|8324.4|8349.5|8324.5|8349.4|8324.4|3
1713921000000|2024-04-24 01:10:00|8349.5|8324.5|8349.4|8324.4|8349.5|8324.5|8349.3|8324.3|5
1713921300000|2024-04-24 01:15:00|8349.6|8324.6|8349.5|8324.5|8349.6|8324.6|8349.5|8324.5|2
1713921600000|2024-04-24 01:20:00|8349.4|8324.4|8349.4|8324.4|8349.6|8324.6|8349.4|8324.4|4
1713921900000|2024-04-24 01:25:00|8349.5|8324.5|8349.4|8324.4|8349.5|8324.5|8349.4|8324.4|2
1713922200000|2024-04-24 01:30:00|8349.5|8324.5|8349.4|8324.4|8349.5|8324.5|8349.4|8324.4|4
1713922500000|2024-04-24 01:35:00|8348.9|8323.9|8348.9|8323.9|8348.9|8323.9|8348.8|8323.8|3
1713922800000|2024-04-24 01:40:00|8348.8|8323.8|8349.8|8324.8|8349.9|8324.9|8348.8|8323.8|9
1713923100000|2024-04-24 01:45:00|8349.9|8324.9|8349.9|8324.9|8349.9|8324.9|8348.9|8323.9|5
1713923400000|2024-04-24 01:50:00|8349.8|8324.8|8349.9|8324.9|8350|8325|8349.8|8324.8|6
1713923700000|2024-04-24 01:55:00|8349.8|8324.8|8353.1|8328.1|8353.6|8328.6|8349.7|8324.7|20
1713924000000|2024-04-24 02:00:00|8353.9|8328.9|8351.9|8326.9|8354|8329|8351.2|8326.2|30
1713924300000|2024-04-24 02:05:00|8351.8|8326.8|8351.2|8326.2|8351.9|8326.9|8350.5|8325.5|11
1713924600000|2024-04-24 02:10:00|8351.3|8326.3|8351.3|8326.3|8351.4|8326.4|8351.3|8326.3|3
1713924900000|2024-04-24 02:15:00|8351.4|8326.4|8351.4|8326.4|8351.4|8326.4|8351.4|8326.4|1
1713925800000|2024-04-24 02:30:00|8351.3|8326.3|8351.3|8326.3|8351.3|8326.3|8351.3|8326.3|1
1713926100000|2024-04-24 02:35:00|8351.4|8326.4|8351.4|8326.4|8351.4|8326.4|8351.4|8326.4|1
1713926700000|2024-04-24 02:45:00|8351.3|8326.3|8351.3|8326.3|8351.4|8326.4|8351.3|8326.3|3
1713927000000|2024-04-24 02:50:00|8351.4|8326.4|8351.2|8326.2|8351.4|8326.4|8351.2|8326.2|2
1713927300000|2024-04-24 02:55:00|8351.3|8326.3|8352|8327|8352.1|8327.1|8351.3|8326.3|6
1713927600000|2024-04-24 03:00:00|8352.1|8327.1|8351.8|8326.8|8352.1|8327.1|8351.1|8326.1|10
1713927900000|2024-04-24 03:05:00|8351.9|8326.9|8352.9|8327.9|8352.9|8327.9|8351.9|8326.9|11
1713928200000|2024-04-24 03:10:00|8352.8|8327.8|8352.9|8327.9|8352.9|8332.6|8347.6|8327.6|16
1713928500000|2024-04-24 03:15:00|8351.9|8326.9|8353|8328|8353.1|8333.1|8347.9|8326.9|11
1713928800000|2024-04-24 03:20:00|8352.9|8327.9|8352.6|8327.6|8353.1|8328.1|8352.6|8327.6|10
1713929100000|2024-04-24 03:25:00|8352.9|8327.9|8352.3|8327.3|8352.9|8327.9|8352.1|8327.1|30
1713929400000|2024-04-24 03:30:00|8352.4|8327.4|8352.1|8327.1|8352.9|8332.7|8346.9|8326.8|48
1713929700000|2024-04-24 03:35:00|8347.5|8332.5|8347.6|8332.6|8353|8333.2|8347.5|8326.9|39
1713930000000|2024-04-24 03:40:00|8347.8|8332.8|8347|8332|8353|8332.8|8347|8327.1|22
1713930300000|2024-04-24 03:45:00|8346.8|8331.8|8350.6|8325.6|8351.8|8331.9|8346.1|8325.6|54
1713930600000|2024-04-24 03:50:00|8350.9|8325.9|8350.1|8325.1|8351.2|8326.2|8350|8325|30
1713930900000|2024-04-24 03:55:00|8350.4|8325.4|8345.4|8330.4|8351.5|8331.4|8345.4|8325.4|39
1713931200000|2024-04-24 04:00:00|8345.5|8330.5|8345.2|8330.2|8350.9|8330.9|8345.1|8325.3|27
1713931500000|2024-04-24 04:05:00|8345.3|8330.3|8344|8329|8350|8330.3|8343.9|8324.8|18
1713931800000|2024-04-24 04:10:00|8349.3|8324.3|8344.3|8329.3|8349.3|8329.3|8344|8324.1|11
1713932100000|2024-04-24 04:15:00|8344.1|8329.1|8349.1|8324.1|8349.3|8329.1|8344|8324.1|8
1713932400000|2024-04-24 04:20:00|8349.3|8324.3|8344.8|8329.8|8349.7|8329.9|8344.6|8324.2|10
1713932700000|2024-04-24 04:25:00|8345|8330|8349.6|8324.6|8350|8330.1|8344.5|8324.5|24
1713933000000|2024-04-24 04:30:00|8349.5|8324.5|8349.6|8324.6|8349.7|8324.7|8349.4|8324.4|9
1713933300000|2024-04-24 04:35:00|8349.5|8324.5|8342.9|8327.9|8349.5|8328.2|8342.7|8322.6|35
1713933600000|2024-04-24 04:40:00|8342.8|8327.8|8348.9|8323.9|8349.2|8329|8342.8|8323.5|28
1713933900000|2024-04-24 04:45:00|8349|8324|8348.2|8323.2|8349.1|8328.6|8343.3|8323.2|16
1713934200000|2024-04-24 04:50:00|8348.1|8323.1|8348.1|8323.1|8348.2|8323.2|8348|8323|8
1713934500000|2024-04-24 04:55:00|8348.2|8323.2|8348.1|8323.1|8348.4|8327.9|8342.8|8322.7|16
1713934800000|2024-04-24 05:00:00|8342.9|8327.9|8344|8329|8349|8329|8342.9|8322.8|16
1713935100000|2024-04-24 05:05:00|8349|8324|8349.1|8324.1|8349.5|8329.3|8343.7|8323.4|30
1713935400000|2024-04-24 05:10:00|8349|8324|8348.9|8323.9|8349.1|8324.1|8348.8|8323.8|6
1713935700000|2024-04-24 05:15:00|8348.7|8323.7|8349.4|8324.4|8349.7|8329.8|8344.1|8323.7|14
1713936000000|2024-04-24 05:20:00|8349.5|8324.5|8344.6|8329.6|8349.7|8329.8|8344.5|8324.3|19
1713936300000|2024-04-24 05:25:00|8344.8|8329.8|8344.4|8329.4|8349.9|8329.8|8344.1|8324.9|30
1713936600000|2024-04-24 05:30:00|8349.3|8324.3|8346|8331|8350.9|8331|8344.7|8324.3|24
1713936900000|2024-04-24 05:35:00|8345.9|8330.9|8351.2|8326.2|8351.4|8331.3|8345.9|8325.8|16
1713937200000|2024-04-24 05:40:00|8351.1|8326.1|8350.7|8325.7|8351.3|8331.2|8345.4|8325.5|39
1713937500000|2024-04-24 05:45:00|8345.7|8330.7|8345.9|8330.9|8351|8331|8345.7|8325.8|18
1713937800000|2024-04-24 05:50:00|8350.8|8325.8|8350.7|8325.7|8351.4|8331.3|8345.9|8325.7|24
1713938100000|2024-04-24 05:55:00|8350.9|8325.9|8346.1|8331.1|8350.9|8331.2|8345.9|8325.9|6
1713938400000|2024-04-24 06:00:00|8346|8331|8347|8332|8352|8332|8345.9|8326|62
1713938700000|2024-04-24 06:05:00|8352.1|8327.1|8347.1|8332.1|8353.2|8332.3|8347|8326.8|63
1713939000000|2024-04-24 06:10:00|8347|8332|8352.3|8327.3|8352.3|8332|8347|8327.3|2
1713939300000|2024-04-24 06:15:00|8352.2|8327.2|8351.2|8326.2|8352.3|8327.3|8351.2|8326.2|26
1713939600000|2024-04-24 06:20:00|8351.3|8326.3|8350.8|8325.8|8351.5|8326.5|8350.6|8325.6|12
1713939900000|2024-04-24 06:25:00|8350.7|8325.7|8350.2|8325.2|8350.7|8325.7|8350|8325|37
1713940200000|2024-04-24 06:30:00|8350.3|8325.3|8349.9|8324.9|8350.4|8325.4|8349.8|8324.8|47
1713940500000|2024-04-24 06:35:00|8350|8325|8350.2|8325.2|8350.3|8325.3|8349.8|8324.8|19
1713940800000|2024-04-24 06:40:00|8345.2|8330.2|8350.7|8325.7|8350.7|8330.3|8345.2|8325.2|11
1713941100000|2024-04-24 06:45:00|8350.9|8325.9|8350.8|8325.8|8351|8326|8350.8|8325.8|11
1713941400000|2024-04-24 06:50:00|8345.8|8330.8|8345.9|8330.9|8350.9|8330.9|8345.2|8325.3|25
1713941700000|2024-04-24 06:55:00|8351|8326|8351.1|8326.1|8351.2|8330.8|8345.8|8325.5|17
1713942000000|2024-04-24 07:00:00|8351.2|8326.2|8351.1|8326.1|8351.5|8326.5|8351|8326|34
1713942300000|2024-04-24 07:05:00|8351|8326|8351.2|8326.2|8351.6|8331.5|8346.1|8326|36
1713942600000|2024-04-24 07:10:00|8351.5|8326.5|8351.4|8326.4|8351.5|8331.2|8346|8326|24
1713942900000|2024-04-24 07:15:00|8351.3|8326.3|8352.2|8327.2|8352.2|8332.3|8346.7|8326.3|41
1713943200000|2024-04-24 07:20:00|8347.2|8332.2|8346.6|8331.6|8351.5|8332.2|8346.4|8326.5|15
1713943500000|2024-04-24 07:25:00|8346.7|8331.7|8346.8|8331.8|8346.9|8331.9|8346.7|8331.7|4
1713943800000|2024-04-24 07:30:00|8346.7|8331.7|8346|8331|8350.9|8331.9|8346|8325.9|14
1713944100000|2024-04-24 07:35:00|8346.1|8331.1|8346.2|8331.2|8346.4|8331.4|8346|8331|17
1713944400000|2024-04-24 07:40:00|8346.3|8331.3|8346|8331|8346.5|8331.5|8346|8331|8
1713944700000|2024-04-24 07:45:00|8346.2|8331.2|8346|8331|8346.4|8331.4|8346|8331|9
1713945000000|2024-04-24 07:50:00|8345.9|8330.9|8346.3|8331.3|8351.5|8331.3|8345.9|8325.9|14
1713945300000|2024-04-24 07:55:00|8346.2|8331.2|8351|8326|8351.1|8331.3|8346|8325|13
1713945600000|2024-04-24 08:00:00|8352.1|8327.1|8346|8331|8352.1|8331.1|8346|8327.1|10
1713945900000|2024-04-24 08:05:00|8351|8326|8351|8326|8351.1|8326.1|8351|8326|3
1713946200000|2024-04-24 08:10:00|8351.1|8326.1|8346|8331|8351.1|8331.1|8346|8326|6
1713946500000|2024-04-24 08:15:00|8350.9|8325.9|8346.2|8331.2|8350.9|8331.2|8345.8|8325.9|8
1713946800000|2024-04-24 08:20:00|8346.3|8331.3|8346.3|8331.3|8346.3|8331.3|8346.3|8331.3|1
1713947100000|2024-04-24 08:25:00|8346.2|8331.2|8346.1|8331.1|8346.4|8331.4|8346|8331|9
1713947400000|2024-04-24 08:30:00|8346.2|8331.2|8347|8332|8352.1|8332|8346.2|8326.4|21
1713947700000|2024-04-24 08:35:00|8347.1|8332.1|8347|8332|8347.1|8332.1|8346.8|8331.8|7
1713948000000|2024-04-24 08:40:00|8347.2|8332.2|8347.4|8332.4|8352.5|8332.5|8347.2|8327.5|11
1713948300000|2024-04-24 08:45:00|8347.5|8332.5|8353.4|8328.4|8353.4|8333.4|8347.3|8327.1|19
1713948600000|2024-04-24 08:50:00|8353.3|8328.3|8349.5|8334.5|8354.6|8334.7|8348.4|8328.3|59
1713948900000|2024-04-24 08:55:00|8349.6|8334.6|8348.8|8333.8|8354.4|8334.7|8348.5|8329.4|25
1713949200000|2024-04-24 09:00:00|8353.9|8328.9|8349.2|8334.2|8354.4|8334.2|8348.9|8328.9|6
1713949500000|2024-04-24 09:05:00|8354.3|8329.3|8352.8|8327.8|8354.3|8334.3|8347.6|8327.8|37
1713949800000|2024-04-24 09:10:00|8352.9|8327.9|8353|8328|8353.1|8328.1|8352.9|8327.9|18
1713950100000|2024-04-24 09:15:00|8353.2|8328.2|8353.4|8328.4|8353.5|8333.2|8348.2|8328.2|7
1713950400000|2024-04-24 09:20:00|8353.5|8328.5|8353.4|8328.4|8353.5|8328.5|8353.4|8328.4|6
1713950700000|2024-04-24 09:25:00|8353.3|8328.3|8353.3|8328.3|8353.5|8328.5|8353.2|8328.2|17
1713951000000|2024-04-24 09:30:00|8353.4|8328.4|8348.4|8333.4|8353.4|8333.5|8347.9|8328|23
1713951300000|2024-04-24 09:35:00|8348.5|8333.5|8348.3|8333.3|8348.5|8333.5|8348.1|8333.1|8
1713951600000|2024-04-24 09:40:00|8348.4|8333.4|8348.4|8333.4|8348.6|8333.6|8348.4|8333.4|5
1713951900000|2024-04-24 09:45:00|8353.3|8328.3|8348.3|8333.3|8353.3|8333.3|8348.1|8328.2|8
1713952200000|2024-04-24 09:50:00|8353.1|8328.1|8353.3|8328.3|8353.3|8328.3|8353|8328|3
1713952500000|2024-04-24 09:55:00|8353.4|8328.4|8353.4|8328.4|8353.4|8328.4|8353.4|8328.4|1
1713952800000|2024-04-24 10:00:00|8353.3|8328.3|8347.5|8332.5|8353.5|8332.5|8347.5|8327.9|13
1713953100000|2024-04-24 10:05:00|8352.2|8327.2|8345.9|8330.9|8352.4|8332.3|8345.9|8326|26
1713953400000|2024-04-24 10:10:00|8346.1|8331.1|8345.8|8330.8|8350.9|8331.1|8345.8|8325.9|18
1713953700000|2024-04-24 10:15:00|8345.9|8330.9|8345.7|8330.7|8351.4|8331|8345.7|8326|7
1713954000000|2024-04-24 10:20:00|8345.8|8330.8|8345.8|8330.8|8345.8|8330.8|8345.7|8330.7|5
1713954300000|2024-04-24 10:25:00|8345.7|8330.7|8345.8|8330.8|8345.8|8330.8|8345.7|8330.7|8
1713954600000|2024-04-24 10:30:00|8345.9|8330.9|8345.9|8330.9|8351.1|8331.1|8345.9|8326.1|14
1713954900000|2024-04-24 10:35:00|8351.1|8326.1|8351.1|8326.1|8351.3|8331.1|8345.9|8326|25
1713955200000|2024-04-24 10:40:00|8351.2|8326.2|8345.9|8330.9|8351.2|8330.9|8345.8|8325.9|15
1713955500000|2024-04-24 10:45:00|8351.1|8326.1|8346.2|8331.2|8351.3|8331.2|8345.6|8325.9|17
1713955800000|2024-04-24 10:50:00|8351.3|8326.3|8351.3|8326.3|8351.4|8331.4|8346.4|8326.3|4
1713956100000|2024-04-24 10:55:00|8351.2|8326.2|8351.1|8326.1|8351.3|8326.3|8351|8326|18
1713956400000|2024-04-24 11:00:00|8351.3|8326.3|8351.3|8326.3|8351.5|8331.5|8346.3|8326.1|22
1713956700000|2024-04-24 11:05:00|8351.5|8326.5|8346.1|8331.1|8351.6|8331.5|8346.1|8326.2|9
1713957000000|2024-04-24 11:10:00|8346.2|8331.2|8351.3|8326.3|8351.4|8331.3|8346.2|8326.3|9
1713957300000|2024-04-24 11:15:00|8346.4|8331.4|8346.4|8331.4|8351.3|8331.4|8346.4|8326.3|5
1713957600000|2024-04-24 11:20:00|8351.5|8326.5|8352.2|8327.2|8352.4|8332.1|8346.3|8326.3|20
1713957900000|2024-04-24 11:25:00|8352.1|8327.1|8347.1|8332.1|8352.3|8332.3|8346.9|8327.1|33
1713958200000|2024-04-24 11:30:00|8347|8332|8352.1|8327.1|8352.1|8332.3|8347|8327.1|3
1713958500000|2024-04-24 11:35:00|8347.3|8332.3|8352.3|8327.3|8353|8332.4|8347.3|8327.3|7
1713958800000|2024-04-24 11:40:00|8352|8327|8352.2|8327.2|8352.2|8327.2|8351.9|8326.9|11
1713959100000|2024-04-24 11:45:00|8354.4|8329.4|8353.7|8328.7|8354.7|8329.7|8353.3|8328.3|21
1713959400000|2024-04-24 11:50:00|8353.8|8328.8|8352.6|8327.6|8353.8|8328.8|8351.8|8326.8|40
1713959700000|2024-04-24 11:55:00|8352.8|8327.8|8353.5|8328.5|8353.5|8328.5|8352.5|8327.5|18
1713960000000|2024-04-24 12:00:00|8354.3|8329.3|8354.7|8329.7|8355|8330|8354.3|8329.3|15
1713960300000|2024-04-24 12:05:00|8354.6|8329.6|8354.6|8329.6|8355.2|8330.2|8354.6|8329.6|17
1713960600000|2024-04-24 12:10:00|8355|8330|8355.4|8330.4|8356.1|8331.1|8353.5|8328.5|58
1713960900000|2024-04-24 12:15:00|8355.1|8330.1|8355|8330|8355.4|8330.4|8354.3|8329.3|25
1713961200000|2024-04-24 12:20:00|8355.1|8330.1|8355|8330|8355.1|8330.1|8354.5|8329.5|10
1713961500000|2024-04-24 12:25:00|8354.9|8329.9|8354.9|8329.9|8354.9|8329.9|8354.2|8329.2|8
1713961800000|2024-04-24 12:30:00|8354.5|8329.5|8355.3|8330.3|8355.9|8330.9|8354.4|8329.4|30
1713962100000|2024-04-24 12:35:00|8355.4|8330.4|8354.4|8329.4|8355.5|8330.5|8354.3|8329.3|38
1713962400000|2024-04-24 12:40:00|8354.3|8329.3|8355.3|8330.3|8355.3|8334.3|8349.3|8328.4|16
1713962700000|2024-04-24 12:45:00|8350.3|8335.3|8355|8330|8356.1|8335.4|8350.3|8329.8|18
1713963000000|2024-04-24 12:50:00|8354.9|8329.9|8355.1|8330.1|8355.3|8330.3|8354.6|8329.6|13
1713963300000|2024-04-24 12:55:00|8355.2|8330.2|8355|8330|8355.2|8330.2|8355|8330|7
1713963600000|2024-04-24 13:00:00|8355.1|8330.1|8355.1|8330.1|8355.2|8330.2|8355|8330|13
1713963900000|2024-04-24 13:05:00|8355.2|8330.2|8355.1|8330.1|8355.2|8335.1|8350.1|8330|16
1713964200000|2024-04-24 13:10:00|8350.1|8335.1|8354.9|8329.9|8355.3|8335.1|8349.9|8329.9|21
1713964500000|2024-04-24 13:15:00|8355|8330|8355.2|8330.2|8355.2|8330.2|8355|8330|6
1713964800000|2024-04-24 13:20:00|8350.3|8335.3|8350.2|8335.2|8350.3|8335.3|8350.2|8335.2|2
1713965100000|2024-04-24 13:25:00|8355.2|8330.2|8355|8330|8355.2|8335|8349.9|8329.9|7
1713965400000|2024-04-24 13:30:00|8354.9|8329.9|8354.9|8329.9|8355.2|8330.2|8354.8|8329.8|13
1713965700000|2024-04-24 13:35:00|8355|8330|8355|8330|8355.1|8330.1|8354.9|8329.9|5
1713966000000|2024-04-24 13:40:00|8355.1|8330.1|8355|8330|8355.1|8330.1|8355|8330|4
1713966300000|2024-04-24 13:45:00|8355.1|8330.1|8355.1|8330.1|8355.1|8330.1|8354.9|8329.9|17
1713966600000|2024-04-24 13:50:00|8355|8330|8355|8330|8355.1|8330.1|8355|8330|7
1713966900000|2024-04-24 13:55:00|8355.1|8330.1|8355|8330|8355.1|8330.1|8355|8330|6
1713967500000|2024-04-24 14:05:00|8354.9|8329.9|8352.6|8327.6|8354.9|8329.9|8352.5|8327.5|28
1713967800000|2024-04-24 14:10:00|8352.5|8327.5|8348.6|8333.6|8354|8333.6|8347.8|8327.5|6
1713968100000|2024-04-24 14:15:00|8348.5|8333.5|8353.8|8328.8|8354.5|8334.3|8348.5|8328.8|17
1713968700000|2024-04-24 14:25:00|8348.8|8333.8|8353.4|8328.4|8354|8334|8348.8|8328.4|12
1713969000000|2024-04-24 14:30:00|8353.7|8328.7|8353.5|8328.5|8353.8|8333.8|8348.5|8327.9|32
1713969300000|2024-04-24 14:35:00|8353.8|8328.8|8354.1|8329.1|8354.3|8333.8|8348.7|8328.6|9
1713969600000|2024-04-24 14:40:00|8353.7|8328.7|8354|8329|8354|8329|8353.7|8328.7|2
1713969900000|2024-04-24 14:45:00|8354.2|8329.2|8354.2|8329.2|8354.2|8329.2|8354.2|8329.2|1
1713970200000|2024-04-24 14:50:00|8354.1|8329.1|8354.2|8329.2|8354.2|8329.2|8353.9|8328.9|5
1713970800000|2024-04-24 15:00:00|8353.9|8328.9|8354.4|8329.4|8354.4|8329.4|8352.3|8327.3|17
1713971100000|2024-04-24 15:05:00|8354.5|8329.5|8354.6|8329.6|8354.6|8329.6|8354.3|8329.3|6
1713971400000|2024-04-24 15:10:00|8354.1|8329.1|8353.7|8328.7|8354.1|8329.1|8353.1|8328.1|22
1713971700000|2024-04-24 15:15:00|8353.6|8328.6|8353.7|8328.7|8353.7|8328.7|8353.6|8328.6|2
1713972000000|2024-04-24 15:20:00|8353.6|8328.6|8351.9|8326.9|8353.8|8328.8|8351.8|8326.8|13
1713972300000|2024-04-24 15:25:00|8351.8|8326.8|8353.9|8328.9|8353.9|8328.9|8351.8|8326.8|20
1713972600000|2024-04-24 15:30:00|8353.7|8328.7|8353.6|8328.6|8354|8329|8353.2|8328.2|22
1713972900000|2024-04-24 15:35:00|8353.7|8328.7|8353.2|8328.2|8353.7|8328.7|8353.2|8328.2|7
1713973200000|2024-04-24 15:40:00|8353.4|8328.4|8353.9|8328.9|8354.4|8329.4|8353.1|8328.1|12
1713973500000|2024-04-24 15:45:00|8354.4|8329.4|8355.6|8330.6|8355.7|8330.7|8354.3|8329.3|10
1713974100000|2024-04-24 15:55:00|8355.7|8330.7|8355.7|8330.7|8355.7|8330.7|8355.7|8330.7|1
1713974400000|2024-04-24 16:00:00|8355.8|8330.8|8355.9|8330.9|8356.1|8331.1|8355.7|8330.7|12
1713974700000|2024-04-24 16:05:00|8355.8|8330.8|8355.5|8330.5|8355.9|8330.9|8355.5|8330.5|5
1713975000000|2024-04-24 16:10:00|8355.7|8330.7|8355.7|8330.7|8355.8|8330.8|8355.6|8330.6|5
1713975600000|2024-04-24 16:20:00|8355.6|8330.6|8355.7|8330.7|8355.7|8330.7|8355.6|8330.6|2
1713975900000|2024-04-24 16:25:00|8355.6|8330.6|8355.7|8330.7|8355.7|8330.7|8355.6|8330.6|2
1713976200000|2024-04-24 16:30:00|8355.6|8330.6|8356.4|8331.4|8356.4|8331.4|8355.6|8330.6|13
1713976500000|2024-04-24 16:35:00|8356.3|8331.3|8356.2|8331.2|8356.3|8331.3|8356|8331|6
1713976800000|2024-04-24 16:40:00|8356.1|8331.1|8356.2|8331.2|8356.2|8331.2|8356.1|8331.1|2
1713977700000|2024-04-24 16:55:00|8356|8331|8350|8335|8356|8335.5|8349.9|8329.7|10
1713978000000|2024-04-24 17:00:00|8355.3|8330.3|8354.5|8329.5|8355.3|8330.3|8354.5|8329.5|20
1713978300000|2024-04-24 17:05:00|8354.8|8329.8|8354.8|8329.8|8354.8|8329.8|8354.7|8329.7|3
1713978600000|2024-04-24 17:10:00|8354.7|8329.7|8354.8|8329.8|8354.8|8329.8|8354.7|8329.7|2
1713978900000|2024-04-24 17:15:00|8354.7|8329.7|8354.4|8329.4|8354.9|8329.9|8354.4|8329.4|11
1713979200000|2024-04-24 17:20:00|8354.5|8329.5|8354.6|8329.6|8354.6|8329.6|8353.9|8328.9|12
1713979500000|2024-04-24 17:25:00|8354.7|8329.7|8354.7|8329.7|8354.7|8329.7|8354.7|8329.7|1
1713979800000|2024-04-24 17:30:00|8354.6|8329.6|8354.7|8329.7|8354.8|8329.8|8354.6|8329.6|4
1713980100000|2024-04-24 17:35:00|8354.6|8329.6|8354.6|8329.6|8354.6|8329.6|8354.6|8329.6|1
1713981600000|2024-04-24 18:00:00|8353.6|8328.6|8353.6|8328.6|8353.7|8328.7|8353.6|8328.6|3
1713981900000|2024-04-24 18:05:00|8353.7|8328.7|8354.4|8329.4|8354.4|8329.4|8353.7|8328.7|6
1713982200000|2024-04-24 18:10:00|8354.5|8329.5|8354.5|8329.5|8354.6|8329.6|8354.4|8329.4|5
1713982800000|2024-04-24 18:20:00|8354.7|8329.7|8354.7|8329.7|8354.7|8329.7|8354.7|8329.7|1
1713983100000|2024-04-24 18:25:00|8355.2|8330.2|8354.8|8329.8|8355.2|8330.2|8354.8|8329.8|2
1713983400000|2024-04-24 18:30:00|8355|8330|8355|8330|8355|8330|8354.8|8329.8|3
1713983700000|2024-04-24 18:35:00|8354.9|8329.9|8354.9|8329.9|8355|8330|8354.9|8329.9|3
1713984000000|2024-04-24 18:40:00|8355|8330|8354.7|8329.7|8355|8330|8354.3|8329.3|16
1713984300000|2024-04-24 18:45:00|8354.4|8329.4|8354.7|8329.7|8354.7|8329.7|8354.4|8329.4|4
1713984600000|2024-04-24 18:50:00|8354.6|8329.6|8354.8|8329.8|8354.8|8329.8|8354.6|8329.6|2
1713985200000|2024-04-24 19:00:00|8354.7|8329.7|8354.8|8329.8|8354.8|8329.8|8354.7|8329.7|2
1713985500000|2024-04-24 19:05:00|8354.7|8329.7|8354.8|8329.8|8354.8|8329.8|8354.7|8329.7|2
1713987600000|2024-04-24 19:40:00|8354.5|8329.5|8354.8|8329.8|8354.8|8329.8|8354.5|8329.5|2
1713988500000|2024-04-24 19:55:00|8354.5|8329.5|8354.4|8329.4|8354.5|8329.5|8354.4|8329.4|2
1714006800000|2024-04-25 01:00:00|8354.7|8329.7|8354.7|8329.7|8354.7|8329.7|8354.7|8329.7|1
1714007400000|2024-04-25 01:10:00|8352.9|8327.9|8352.9|8327.9|8352.9|8327.9|8352.9|8327.9|1
1714007700000|2024-04-25 01:15:00|8353|8328|8354.2|8329.2|8354.2|8329.2|8351.9|8326.9|20
1714008000000|2024-04-25 01:20:00|8354.1|8329.1|8354.2|8329.2|8354.3|8329.3|8354.1|8329.1|8
1714008300000|2024-04-25 01:25:00|8354.3|8329.3|8354.2|8329.2|8354.3|8329.3|8354.1|8329.1|10
1714008600000|2024-04-25 01:30:00|8354.1|8329.1|8354.2|8329.2|8354.2|8329.2|8354.1|8329.1|4
1714008900000|2024-04-25 01:35:00|8354.1|8329.1|8354.2|8329.2|8354.2|8329.2|8354.1|8329.1|4
1714009200000|2024-04-25 01:40:00|8354.1|8329.1|8354.2|8329.2|8354.3|8329.3|8354.1|8329.1|6
1714009500000|2024-04-25 01:45:00|8354.1|8329.1|8354.2|8329.2|8354.2|8329.2|8354.1|8329.1|4
1714009800000|2024-04-25 01:50:00|8354.1|8329.1|8354.2|8329.2|8354.2|8329.2|8354.1|8329.1|12
1714010100000|2024-04-25 01:55:00|8354.1|8329.1|8354.2|8329.2|8354.3|8329.3|8354.1|8329.1|12
1714010400000|2024-04-25 02:00:00|8354.1|8329.1|8353.5|8328.5|8354.3|8329.3|8353.5|8328.5|13
1714010700000|2024-04-25 02:05:00|8353.1|8328.1|8353.5|8328.5|8353.7|8328.7|8352|8327|8
1714011000000|2024-04-25 02:10:00|8353.6|8328.6|8354|8329|8355|8330|8353.5|8328.5|13
1714011300000|2024-04-25 02:15:00|8354.3|8329.3|8354.3|8329.3|8354.3|8329.3|8354.3|8329.3|1
1714011900000|2024-04-25 02:25:00|8354.5|8329.5|8354.5|8329.5|8354.6|8329.6|8354.5|8329.5|5
1714012200000|2024-04-25 02:30:00|8354.7|8329.7|8354.5|8329.5|8354.7|8329.7|8354.5|8329.5|6
1714012500000|2024-04-25 02:35:00|8354.4|8329.4|8354.3|8329.3|8354.4|8329.4|8354.2|8329.2|4
1714012800000|2024-04-25 02:40:00|8354.5|8329.5|8354.4|8329.4|8354.5|8329.5|8354.4|8329.4|2
1714013100000|2024-04-25 02:45:00|8355.3|8330.3|8355.3|8330.3|8355.3|8330.3|8355.2|8330.2|3
1714013400000|2024-04-25 02:50:00|8355.2|8330.2|8355.3|8330.3|8355.3|8330.3|8355.2|8330.2|4
1714013700000|2024-04-25 02:55:00|8355.2|8330.2|8355.3|8330.3|8355.3|8330.3|8355.2|8330.2|22
1714014000000|2024-04-25 03:00:00|8355.2|8330.2|8354.5|8329.5|8355.2|8330.2|8354.5|8329.5|6
1714014600000|2024-04-25 03:10:00|8354.6|8329.6|8354.9|8329.9|8354.9|8329.9|8354.5|8329.5|10
1714014900000|2024-04-25 03:15:00|8354.8|8329.8|8355.1|8330.1|8355.1|8330.1|8354.8|8329.8|11
1714015200000|2024-04-25 03:20:00|8354.9|8329.9|8354.9|8329.9|8354.9|8329.9|8354.8|8329.8|5
1714015500000|2024-04-25 03:25:00|8354.8|8329.8|8355.1|8330.1|8355.3|8330.3|8354.4|8329.4|9
1714015800000|2024-04-25 03:30:00|8355.4|8330.4|8351.8|8336.8|8357.1|8336.8|8351.2|8330.4|33
1714016100000|2024-04-25 03:35:00|8351.7|8336.7|8352.1|8337.1|8352.1|8337.1|8351.7|8336.7|13
1714016400000|2024-04-25 03:40:00|8352.2|8337.2|8352.1|8337.1|8356.7|8337.2|8351.6|8331.7|21
1714016700000|2024-04-25 03:45:00|8357.1|8332.1|8353|8338|8357.1|8338|8352.6|8332.1|13
1714017000000|2024-04-25 03:50:00|8352.9|8337.9|8352.7|8337.7|8358|8338.3|8352.6|8332.5|16
1714017300000|2024-04-25 03:55:00|8352.8|8337.8|8358.9|8333.9|8358.9|8338.4|8352.8|8333|13
1714017600000|2024-04-25 04:00:00|8359|8334|8354.3|8339.3|8359|8339.5|8353.5|8333.8|20
1714017900000|2024-04-25 04:05:00|8354.2|8339.2|8359.5|8334.5|8359.6|8339.5|8353.9|8334.2|23
1714018200000|2024-04-25 04:10:00|8359.4|8334.4|8359.4|8334.4|8359.6|8334.6|8359.4|8334.4|13
1714018500000|2024-04-25 04:15:00|8359.5|8334.5|8354.9|8339.9|8360.6|8340.5|8354.8|8334.4|25
1714018800000|2024-04-25 04:20:00|8354.8|8339.8|8354.1|8339.1|8359.9|8340.1|8354.1|8334.9|20
1714019100000|2024-04-25 04:25:00|8354|8339|8353.8|8338.8|8354|8339|8353.8|8338.8|8
1714019400000|2024-04-25 04:30:00|8353.9|8338.9|8354.3|8339.3|8359.3|8339.5|8353.8|8334.3|17
1714019700000|2024-04-25 04:35:00|8354.4|8339.4|8354.3|8339.3|8354.4|8339.4|8354.2|8339.2|6
1714020000000|2024-04-25 04:40:00|8359.3|8334.3|8354.1|8339.1|8359.3|8339.3|8354|8334.2|16
1714020300000|2024-04-25 04:45:00|8354|8339|8359.3|8334.3|8359.3|8339.3|8354|8334.2|8
1714020600000|2024-04-25 04:50:00|8354.3|8339.3|8359.3|8334.3|8359.3|8339.3|8354.2|8334.3|8
1714020900000|2024-04-25 04:55:00|8359.2|8334.2|8358.9|8333.9|8359.3|8339.1|8354|8333.8|12
1714021200000|2024-04-25 05:00:00|8359|8334|8359|8334|8359|8334|8358.8|8333.8|7
1714021500000|2024-04-25 05:05:00|8358.9|8333.9|8358.6|8333.6|8359|8334|8358.4|8333.4|17
1714021800000|2024-04-25 05:10:00|8358.5|8333.5|8358.7|8333.7|8358.7|8333.7|8358.3|8333.3|22
1714022100000|2024-04-25 05:15:00|8358.8|8333.8|8358.9|8333.9|8359|8334|8358.7|8333.7|30
1714022400000|2024-04-25 05:20:00|8358.8|8333.8|8359.7|8334.7|8359.9|8334.9|8358.8|8333.8|28
1714022700000|2024-04-25 05:25:00|8359.9|8334.9|8360.1|8335.1|8360.1|8335.1|8359.9|8334.9|13
1714023000000|2024-04-25 05:30:00|8360|8335|8359.7|8334.7|8360.1|8339.8|8354.6|8334.7|27
1714023300000|2024-04-25 05:35:00|8359.8|8334.8|8355.7|8340.7|8361|8340.8|8355.1|8334.7|30
1714023600000|2024-04-25 05:40:00|8355.6|8340.6|8360.5|8335.5|8360.5|8340.6|8355.2|8335.3|14
1714023900000|2024-04-25 05:45:00|8360.4|8335.4|8360.6|8335.6|8360.6|8340.2|8355.2|8335.3|6
1714024200000|2024-04-25 05:50:00|8360.5|8335.5|8355|8340|8360.7|8340.4|8355|8334.8|19
1714024500000|2024-04-25 05:55:00|8355.1|8340.1|8355.1|8340.1|8355.1|8340.1|8355|8340|3
1714024800000|2024-04-25 06:00:00|8355|8340|8355.3|8340.3|8355.3|8340.3|8355|8340|6
1714025100000|2024-04-25 06:05:00|8360.9|8335.9|8360.8|8335.8|8360.9|8340.9|8355.6|8335.5|28
1714025400000|2024-04-25 06:10:00|8360.7|8335.7|8359.8|8334.8|8360.8|8340.6|8355.6|8334.8|36
1714025700000|2024-04-25 06:15:00|8359.9|8334.9|8358.8|8333.8|8360|8335|8358.2|8333.2|51
1714026000000|2024-04-25 06:20:00|8358.7|8333.7|8358.4|8333.4|8358.7|8333.7|8357.8|8332.8|45
1714026300000|2024-04-25 06:25:00|8353.3|8338.3|8358.5|8333.5|8358.5|8338.4|8353.2|8332.8|46
1714026600000|2024-04-25 06:30:00|8358.7|8333.7|8358.1|8333.1|8358.7|8333.7|8357.9|8332.9|15
1714026900000|2024-04-25 06:35:00|8358|8333|8352.8|8337.8|8358|8337.8|8352.7|8332.4|35
1714027200000|2024-04-25 06:40:00|8352.7|8337.7|8352.8|8337.8|8357.9|8337.8|8352|8332.1|30
1714027500000|2024-04-25 06:45:00|8358|8333|8353.2|8338.2|8358.2|8338.4|8352.9|8332.9|17
1714027800000|2024-04-25 06:50:00|8352.9|8337.9|8352.8|8337.8|8358.5|8338.4|8352.8|8333|16
1714028100000|2024-04-25 06:55:00|8352.7|8337.7|8352.6|8337.6|8352.9|8337.9|8352.5|8337.5|10
1714028400000|2024-04-25 07:00:00|8352.5|8337.5|8357.4|8332.4|8357.5|8337.6|8352.1|8332.2|20
1714028700000|2024-04-25 07:05:00|8352.5|8337.5|8353.5|8338.5|8358.4|8338.5|8352.5|8333.2|21
1714029000000|2024-04-25 07:10:00|8353.4|8338.4|8353|8338|8359|8339|8353|8333|24
1714029300000|2024-04-25 07:15:00|8353.3|8338.3|8353.8|8338.8|8358.8|8338.8|8353.3|8333.5|37
1714029600000|2024-04-25 07:20:00|8358.8|8333.8|8353.3|8338.3|8358.8|8338.8|8353.2|8333|22
1714029900000|2024-04-25 07:25:00|8353.2|8338.2|8354|8339|8359.2|8339|8353.2|8334|14
1714030200000|2024-04-25 07:30:00|8353.9|8338.9|8353.1|8338.1|8358.9|8339|8352.9|8333.6|16
1714030800000|2024-04-25 07:40:00|8353|8338|8352.8|8337.8|8357.9|8338|8352.8|8332.9|6
1714031400000|2024-04-25 07:50:00|8352.7|8337.7|8352.8|8337.8|8357.4|8337.9|8352.1|8332.3|27
1714031700000|2024-04-25 07:55:00|8352.7|8337.7|8352.5|8337.5|8357.4|8337.8|8352|8332.4|19
1714032000000|2024-04-25 08:00:00|8352.6|8337.6|8352.3|8337.3|8357.5|8337.6|8352|8332.2|20
1714032300000|2024-04-25 08:05:00|8352.2|8337.2|8357.3|8332.3|8357.4|8337.2|8352.1|8332.3|6
1714032600000|2024-04-25 08:10:00|8356.8|8331.8|8357.3|8332.3|8357.4|8337.4|8352.2|8331.8|11
1714032900000|2024-04-25 08:15:00|8357.4|8332.4|8352.3|8337.3|8357.6|8337.3|8352.2|8332.4|7
1714033200000|2024-04-25 08:20:00|8357.7|8332.7|8357.6|8332.6|8357.7|8332.7|8357.5|8332.5|3
1714033500000|2024-04-25 08:25:00|8352.5|8337.5|8352.5|8337.5|8357.7|8337.6|8352.4|8332.6|9
1714033800000|2024-04-25 08:30:00|8352.6|8337.6|8350.6|8335.6|8357.2|8337.6|8350.4|8330.5|27
1714034100000|2024-04-25 08:35:00|8350.7|8335.7|8350.7|8335.7|8350.7|8335.7|8350.6|8335.6|3
1714034400000|2024-04-25 08:40:00|8350.8|8335.8|8356.4|8331.4|8356.4|8336.3|8350.8|8330.7|10
1714034700000|2024-04-25 08:45:00|8356.5|8331.5|8351.3|8336.3|8357|8337|8351.3|8331.3|17
1714035000000|2024-04-25 08:50:00|8356.8|8331.8|8356.6|8331.6|8356.9|8336.5|8351.2|8330.8|23
1714035300000|2024-04-25 08:55:00|8356.5|8331.5|8355.6|8330.6|8356.6|8336.3|8349.2|8329.4|52
1714035600000|2024-04-25 09:00:00|8355.5|8330.5|8355.6|8330.6|8355.9|8335.8|8350.2|8330.2|34
1714035900000|2024-04-25 09:05:00|8355.5|8330.5|8355.5|8330.5|8355.5|8330.5|8355.5|8330.5|1
1714036200000|2024-04-25 09:10:00|8355.6|8330.6|8355.4|8330.4|8355.6|8330.6|8355.4|8330.4|19
1714036500000|2024-04-25 09:15:00|8355.3|8330.3|8355.3|8330.3|8355.3|8330.3|8355.3|8330.3|1
1714036800000|2024-04-25 09:20:00|8350.3|8335.3|8356.3|8331.3|8356.3|8335.4|8350.3|8330.5|12
1714037100000|2024-04-25 09:25:00|8356.2|8331.2|8356.4|8331.4|8356.6|8336.5|8351.4|8331.2|17
1714037400000|2024-04-25 09:30:00|8356.3|8331.3|8356.2|8331.2|8356.5|8336.4|8351.2|8331|17
1714037700000|2024-04-25 09:35:00|8356.1|8331.1|8356|8331|8356.2|8335.8|8350.8|8330.6|17
1714038000000|2024-04-25 09:40:00|8355.9|8330.9|8354.4|8329.4|8356|8335.6|8349.5|8329.1|48
1714038300000|2024-04-25 09:45:00|8354.5|8329.5|8353.6|8328.6|8354.5|8334.4|8348.7|8328.6|27
1714038600000|2024-04-25 09:50:00|8348.7|8333.7|8348|8333|8353.6|8333.8|8347.2|8327.1|60
1714038900000|2024-04-25 09:55:00|8347.9|8332.9|8348.1|8333.1|8354.1|8333.5|8347.7|8327.7|54
1714039200000|2024-04-25 10:00:00|8353|8328|8348.4|8333.4|8354.2|8333.8|8348|8328|27
1714039500000|2024-04-25 10:05:00|8348.5|8333.5|8347.8|8332.8|8353.5|8333.6|8347.7|8327.6|83
1714039800000|2024-04-25 10:10:00|8347.4|8332.4|8352.1|8327.1|8353.1|8332.7|8346.9|8326.9|25
1714040100000|2024-04-25 10:15:00|8352|8327|8352.2|8327.2|8352.2|8327.2|8352|8327|3
1714040400000|2024-04-25 10:20:00|8352.1|8327.1|8352.2|8327.2|8352.2|8327.2|8352.1|8327.1|2
1714040700000|2024-04-25 10:25:00|8347.2|8332.2|8347.4|8332.4|8352.2|8332.4|8347.2|8327.2|5
1714041000000|2024-04-25 10:30:00|8352.4|8327.4|8352.3|8327.3|8352.4|8327.4|8352.3|8327.3|2
1714041300000|2024-04-25 10:35:00|8352.4|8327.4|8353.1|8328.1|8353.3|8332.8|8347.4|8327.4|18
1714041600000|2024-04-25 10:40:00|8353.2|8328.2|8347.4|8332.4|8353.2|8333.1|8347.3|8327.3|27
1714041900000|2024-04-25 10:45:00|8352.8|8327.8|8353.1|8328.1|8353.1|8333|8348|8327.8|14
1714042200000|2024-04-25 10:50:00|8353.3|8328.3|8348.4|8333.4|8353.4|8333.4|8348.4|8328.1|10
1714042500000|2024-04-25 10:55:00|8348.5|8333.5|8353.3|8328.3|8353.5|8333.5|8348.5|8328.3|5
1714042800000|2024-04-25 11:00:00|8353.4|8328.4|8348|8333|8353.6|8333.3|8348|8328.1|23
1714043100000|2024-04-25 11:05:00|8348.1|8333.1|8348.2|8333.2|8353.2|8333.2|8348|8328.1|11
1714043700000|2024-04-25 11:15:00|8348.1|8333.1|8348.2|8333.2|8348.2|8333.2|8348|8333|12
1714044000000|2024-04-25 11:20:00|8348.1|8333.1|8352.2|8327.2|8352.5|8333.1|8347|8327|25
1714044300000|2024-04-25 11:25:00|8352.1|8327.1|8351.9|8326.9|8352.2|8327.2|8351.9|8326.9|19
1714044600000|2024-04-25 11:30:00|8352.4|8327.4|8352.7|8327.7|8352.7|8327.7|8352.4|8327.4|2
1714044900000|2024-04-25 11:35:00|8352.5|8327.5|8352.5|8327.5|8352.9|8327.9|8352.5|8327.5|6
1714045200000|2024-04-25 11:40:00|8351.6|8326.6|8352.8|8327.8|8352.9|8327.9|8351.6|8326.6|4
1714045500000|2024-04-25 11:45:00|8352.9|8327.9|8352.6|8327.6|8353.1|8328.1|8352.1|8327.1|22
1714045800000|2024-04-25 11:50:00|8352.5|8327.5|8352.9|8327.9|8353.9|8332.8|8347.8|8327.5|42
1714046100000|2024-04-25 11:55:00|8352.7|8327.7|8352.9|8327.9|8353|8328|8352.5|8327.5|9
1714046400000|2024-04-25 12:00:00|8353|8328|8352.9|8327.9|8353|8328|8352.8|8327.8|3
1714046700000|2024-04-25 12:05:00|8353|8328|8352.9|8327.9|8353|8328|8352.7|8327.7|22
1714047000000|2024-04-25 12:10:00|8352.8|8327.8|8347.9|8332.9|8352.9|8332.9|8347.8|8327.8|13
1714047300000|2024-04-25 12:15:00|8348|8333|8348.3|8333.3|8353.4|8333.3|8348|8328.4|4
1714047600000|2024-04-25 12:20:00|8348.1|8333.1|8348.5|8333.5|8353.3|8333.5|8348.1|8328.1|5
1714047900000|2024-04-25 12:25:00|8348.4|8333.4|8353.9|8328.9|8354.6|8333.4|8348.4|8324.7|47
1714048200000|2024-04-25 12:30:00|8354.4|8329.4|8354|8329|8354.4|8329.4|8350.4|8325.4|227
1714048500000|2024-04-25 12:35:00|8353.9|8328.9|8354|8329|8354.3|8333.5|8348.5|8327.3|41
1714048800000|2024-04-25 12:40:00|8354.1|8329.1|8354.2|8329.2|8354.4|8334.4|8349.3|8329.1|24
1714049100000|2024-04-25 12:45:00|8354|8329|8355|8330|8355.1|8330.1|8353.9|8328.9|55
1714049400000|2024-04-25 12:50:00|8355.1|8330.1|8355.1|8330.1|8355.4|8330.4|8355|8330|15
1714049700000|2024-04-25 12:55:00|8355|8330|8355.1|8330.1|8355.4|8330.4|8355|8330|14
1714050000000|2024-04-25 13:00:00|8355|8330|8354.8|8329.8|8355|8334.9|8349.9|8329.6|14
1714050300000|2024-04-25 13:05:00|8354.9|8329.9|8355.4|8330.4|8355.4|8330.4|8354.5|8329.5|14
1714050600000|2024-04-25 13:10:00|8355.2|8330.2|8356.4|8331.4|8356.8|8331.8|8355|8330|42
1714050900000|2024-04-25 13:15:00|8356.3|8331.3|8355.4|8330.4|8356.4|8331.4|8355.2|8330.2|28
1714051200000|2024-04-25 13:20:00|8355.5|8330.5|8355.4|8330.4|8355.5|8330.5|8355.1|8330.1|16
1714051500000|2024-04-25 13:25:00|8355.3|8330.3|8355.4|8330.4|8355.4|8330.4|8355.3|8330.3|8
1714051800000|2024-04-25 13:30:00|8355.3|8330.3|8355.3|8330.3|8355.5|8335.4|8350.3|8330.3|15
1714052100000|2024-04-25 13:35:00|8355.4|8330.4|8355.8|8330.8|8356.7|8335.6|8350.6|8330|13
1714052400000|2024-04-25 13:40:00|8355.4|8330.4|8355.9|8330.9|8356.6|8331.6|8355.2|8330.2|39
1714052700000|2024-04-25 13:45:00|8355.4|8330.4|8356|8331|8356.7|8331.7|8355.3|8330.3|15
1714053000000|2024-04-25 13:50:00|8355.9|8330.9|8351|8336|8358|8336.5|8351|8330.9|29
1714053300000|2024-04-25 13:55:00|8356|8331|8356.5|8331.5|8357.3|8336.5|8351.4|8331|15
1714053600000|2024-04-25 14:00:00|8364.1|8339.1|8357|8332|8364.1|8339.1|8351.4|8331.3|31
1714053900000|2024-04-25 14:05:00|8356.8|8331.8|8355.6|8330.6|8357.1|8332.1|8355.3|8330.3|42
1714054200000|2024-04-25 14:10:00|8355.4|8330.4|8352.6|8327.6|8355.4|8330.4|8349|8324|24
1714054500000|2024-04-25 14:15:00|8352.7|8327.7|8349.2|8324.2|8353.2|8328.2|8345.9|8320.9|38
1714054800000|2024-04-25 14:20:00|8350.2|8325.2|8349.5|8324.5|8352.4|8327.4|8349.2|8324.2|47
1714055100000|2024-04-25 14:25:00|8349.4|8324.4|8350.2|8325.2|8352.4|8327.4|8346.7|8321.7|27
1714055400000|2024-04-25 14:30:00|8350.4|8325.4|8349.4|8324.4|8351.8|8328.5|8343.5|8322.9|26
1714055700000|2024-04-25 14:35:00|8349.3|8324.3|8348.7|8323.7|8349.3|8324.3|8348.6|8323.6|20
1714056000000|2024-04-25 14:40:00|8348|8323|8348.3|8323.3|8350.2|8325.2|8348|8323|17
1714056300000|2024-04-25 14:45:00|8348.4|8323.4|8348.7|8323.7|8348.7|8323.7|8348.3|8323.3|6
1714056600000|2024-04-25 14:50:00|8348.4|8323.4|8344.8|8329.8|8349.8|8329.8|8343.9|8323.4|15
1714056900000|2024-04-25 14:55:00|8350.5|8325.5|8350.6|8325.6|8351.5|8326.5|8349.4|8324.4|20
1714057200000|2024-04-25 15:00:00|8350.9|8325.9|8350.4|8325.4|8352.9|8327.9|8349.6|8324.6|22
1714057500000|2024-04-25 15:05:00|8350.7|8325.7|8350.6|8325.6|8351.7|8326.7|8350.5|8325.5|12
1714057800000|2024-04-25 15:10:00|8345.4|8330.4|8345.5|8330.5|8345.5|8330.5|8345.4|8330.4|4
1714058100000|2024-04-25 15:15:00|8350.5|8325.5|8351.1|8326.1|8351.1|8330.9|8345.6|8325.5|10
1714058400000|2024-04-25 15:20:00|8351.3|8326.3|8351.2|8326.2|8351.3|8326.3|8351.2|8326.2|4
1714058700000|2024-04-25 15:25:00|8351.1|8326.1|8351.5|8326.5|8351.5|8326.5|8351.1|8326.1|3
1714059000000|2024-04-25 15:30:00|8351.3|8326.3|8349.6|8324.6|8351.3|8326.3|8349.6|8324.6|8
1714059300000|2024-04-25 15:35:00|8349.8|8324.8|8349.3|8324.3|8349.8|8324.8|8349.2|8324.2|6
1714059900000|2024-04-25 15:45:00|8350|8325|8349.3|8324.3|8350|8325|8349.2|8324.2|5
1714060500000|2024-04-25 15:55:00|8349.2|8324.2|8349.3|8324.3|8349.3|8324.3|8349.2|8324.2|8
1714060800000|2024-04-25 16:00:00|8349.7|8324.7|8349.3|8324.3|8349.7|8324.7|8349.2|8324.2|8
1714061100000|2024-04-25 16:05:00|8349.2|8324.2|8349.3|8324.3|8349.3|8324.3|8349.2|8324.2|4
1714061700000|2024-04-25 16:15:00|8349.2|8324.2|8349.3|8324.3|8349.3|8324.3|8349.2|8324.2|6
1714062000000|2024-04-25 16:20:00|8349.4|8324.4|8349.3|8324.3|8349.4|8324.4|8349.2|8324.2|8
1714062300000|2024-04-25 16:25:00|8349.2|8324.2|8349.3|8324.3|8349.3|8324.3|8349.2|8324.2|2
1714062600000|2024-04-25 16:30:00|8349.1|8324.1|8349.1|8324.1|8349.1|8324.1|8349.1|8324.1|1
1714063200000|2024-04-25 16:40:00|8349|8324|8348.9|8323.9|8349|8324|8348.9|8323.9|2
1714063500000|2024-04-25 16:45:00|8349|8324|8348.8|8323.8|8349|8324|8348.2|8323.2|17
1714063800000|2024-04-25 16:50:00|8348.9|8323.9|8347.8|8322.8|8348.9|8327.9|8342.8|8320|18
1714064100000|2024-04-25 16:55:00|8347.2|8322.2|8347.2|8322.2|8347.2|8322.2|8347.1|8322.1|3
1714064400000|2024-04-25 17:00:00|8346.8|8321.8|8346.5|8321.5|8347.2|8322.2|8346|8321|27
1714064700000|2024-04-25 17:05:00|8346.4|8321.4|8347.7|8322.7|8347.7|8322.7|8346.4|8321.4|10
1714065000000|2024-04-25 17:10:00|8348.5|8323.5|8348.6|8323.6|8348.6|8323.6|8347.5|8322.5|14
1714065300000|2024-04-25 17:15:00|8348.7|8323.7|8348.6|8323.6|8348.7|8323.7|8348.6|8323.6|2
1714065600000|2024-04-25 17:20:00|8348.4|8323.4|8348.8|8323.8|8348.8|8323.8|8347.8|8322.8|7
1714066200000|2024-04-25 17:30:00|8348.7|8323.7|8349|8324|8349.1|8324.1|8348.7|8323.7|7
1714066500000|2024-04-25 17:35:00|8349.1|8324.1|8349.2|8324.2|8349.2|8324.2|8349.1|8324.1|2
1714066800000|2024-04-25 17:40:00|8349|8324|8349|8324|8349.2|8324.2|8349|8324|3
1714067100000|2024-04-25 17:45:00|8349.1|8324.1|8349|8324|8349.1|8324.1|8349|8324|2
1714068300000|2024-04-25 18:05:00|8349.1|8324.1|8349|8324|8349.1|8324.1|8349|8324|2
1714069200000|2024-04-25 18:20:00|8349.3|8324.3|8348.8|8323.8|8349.3|8324.3|8348.8|8323.8|2
1714069500000|2024-04-25 18:25:00|8348.7|8323.7|8349.3|8324.3|8349.3|8324.3|8348.7|8323.7|2
1714070100000|2024-04-25 18:35:00|8349.2|8324.2|8349.3|8324.3|8349.3|8324.3|8349.2|8324.2|2
1714070700000|2024-04-25 18:45:00|8349.2|8324.2|8349.4|8324.4|8350.5|8325.5|8349.2|8324.2|13
1714071000000|2024-04-25 18:50:00|8349.3|8324.3|8349.1|8324.1|8349.4|8324.4|8349.1|8324.1|4
1714071600000|2024-04-25 19:00:00|8344.3|8329.3|8344.4|8329.4|8349.2|8329.4|8344.3|8324.1|6
1714071900000|2024-04-25 19:05:00|8349.2|8324.2|8349.1|8324.1|8349.2|8324.2|8349.1|8324.1|2
1714072800000|2024-04-25 19:20:00|8348.5|8323.5|8347.9|8322.9|8348.5|8323.5|8347.8|8322.8|7
1714073100000|2024-04-25 19:25:00|8347.8|8322.8|8348|8323|8348|8323|8347.8|8322.8|3
1714073400000|2024-04-25 19:30:00|8347.9|8322.9|8347.9|8322.9|8347.9|8322.9|8347.9|8322.9|1
1714074000000|2024-04-25 19:40:00|8348|8323|8348|8323|8348.1|8323.1|8347.9|8322.9|4
1714074300000|2024-04-25 19:45:00|8347.6|8322.6|8348|8323|8348.4|8323.4|8347.6|8322.6|15
1714074600000|2024-04-25 19:50:00|8348.1|8323.1|8348.1|8323.1|8348.1|8323.1|8348.1|8323.1|1
1714093200000|2024-04-26 01:00:00|8349.3|8324.3|8350.9|8325.9|8350.9|8325.9|8349.3|8324.3|2
1714093800000|2024-04-26 01:10:00|8350.8|8325.8|8350.8|8325.8|8350.8|8325.8|8350.8|8325.8|1
1714094100000|2024-04-26 01:15:00|8350.9|8325.9|8350.2|8325.2|8350.9|8325.9|8350.2|8325.2|6
1714094400000|2024-04-26 01:20:00|8350.7|8325.7|8351.4|8326.4|8352.7|8327.7|8349.4|8324.4|32
1714094700000|2024-04-26 01:25:00|8351.3|8326.3|8351.3|8326.3|8351.3|8326.3|8351.3|8326.3|1
1714095300000|2024-04-26 01:35:00|8351.4|8326.4|8351|8326|8351.4|8326.4|8351|8326|2
1714095600000|2024-04-26 01:40:00|8349.9|8324.9|8350.8|8325.8|8350.9|8325.9|8349.8|8324.8|6
1714095900000|2024-04-26 01:45:00|8350.9|8325.9|8350.9|8325.9|8350.9|8325.9|8350.9|8325.9|1
1714096800000|2024-04-26 02:00:00|8350.8|8325.8|8350.9|8325.9|8350.9|8325.9|8350.8|8325.8|2
1714098000000|2024-04-26 02:20:00|8350.4|8325.4|8350.8|8325.8|8350.9|8325.9|8350.3|8325.3|5
1714098300000|2024-04-26 02:25:00|8350.9|8325.9|8350.9|8325.9|8350.9|8325.9|8350.8|8325.8|11
1714098600000|2024-04-26 02:30:00|8350.8|8325.8|8350.8|8325.8|8350.9|8325.9|8350.8|8325.8|19
1714099200000|2024-04-26 02:40:00|8350.9|8325.9|8350.8|8325.8|8350.9|8325.9|8350.8|8325.8|2
1714099500000|2024-04-26 02:45:00|8350.9|8325.9|8350.3|8325.3|8351.1|8326.1|8350.3|8325.3|8
1714099800000|2024-04-26 02:50:00|8350.8|8325.8|8350.8|8325.8|8350.9|8325.9|8350.8|8325.8|3
1714100100000|2024-04-26 02:55:00|8350.9|8325.9|8351.8|8326.8|8351.9|8326.9|8350.9|8325.9|43
1714100400000|2024-04-26 03:00:00|8351.9|8326.9|8350|8325|8352.1|8327.1|8350|8325|16
1714100700000|2024-04-26 03:05:00|8350.3|8325.3|8350.5|8325.5|8350.7|8325.7|8350.2|8325.2|29
1714101000000|2024-04-26 03:10:00|8349.3|8324.3|8351|8326|8352.2|8327.2|8349.3|8324.3|20
1714101300000|2024-04-26 03:15:00|8350.8|8325.8|8349.9|8324.9|8350.8|8325.8|8349.4|8324.4|27
1714101600000|2024-04-26 03:20:00|8350.1|8325.1|8350.5|8325.5|8350.7|8325.7|8350.1|8325.1|5
1714101900000|2024-04-26 03:25:00|8350.8|8325.8|8351.9|8326.9|8352.8|8327.8|8350.5|8325.5|13
1714102200000|2024-04-26 03:30:00|8351.7|8326.7|8353.9|8328.9|8354.4|8329.4|8350.9|8325.9|90
1714102500000|2024-04-26 03:35:00|8353.4|8328.4|8354.1|8329.1|8354.9|8329.9|8352.4|8327.4|98
1714102800000|2024-04-26 03:40:00|8355.5|8330.5|8354.7|8329.7|8356.3|8331.3|8354.3|8329.3|64
1714103100000|2024-04-26 03:45:00|8354.6|8329.6|8353.2|8328.2|8354.7|8333.6|8348.4|8327.9|33
1714103400000|2024-04-26 03:50:00|8352.8|8327.8|8353.2|8328.2|8353.2|8332.5|8347.2|8326.2|98
1714103700000|2024-04-26 03:55:00|8353.1|8328.1|8348|8333|8353.1|8333|8347.8|8327.7|16
1714104000000|2024-04-26 04:00:00|8348.1|8333.1|8353.4|8328.4|8353.4|8333.2|8347.8|8327.8|21
1714104300000|2024-04-26 04:05:00|8353.3|8328.3|8353.4|8328.4|8353.4|8333|8348|8327.3|17
1714104600000|2024-04-26 04:10:00|8353.3|8328.3|8354.1|8329.1|8354.2|8329.2|8353.3|8328.3|11
1714104900000|2024-04-26 04:15:00|8354.2|8329.2|8354.3|8329.3|8354.7|8329.7|8352.8|8327.8|14
1714105200000|2024-04-26 04:20:00|8354.4|8329.4|8354.7|8329.7|8354.9|8329.9|8354.4|8329.4|5
1714105500000|2024-04-26 04:25:00|8354.4|8329.4|8349.7|8334.7|8355.3|8334.7|8349.7|8329.4|15
1714105800000|2024-04-26 04:30:00|8349.6|8334.6|8354.3|8329.3|8354.8|8334.8|8349.4|8329.3|11
1714106100000|2024-04-26 04:35:00|8354.4|8329.4|8354.4|8329.4|8354.4|8329.4|8354.3|8329.3|3
1714106400000|2024-04-26 04:40:00|8354.3|8329.3|8348.8|8333.8|8354.3|8333.9|8348.8|8328.3|13
1714106700000|2024-04-26 04:45:00|8353.6|8328.6|8348.2|8333.2|8353.6|8333.3|8348.1|8327.7|14
1714107000000|2024-04-26 04:50:00|8348.7|8333.7|8349.4|8334.4|8354.3|8334.5|8348.6|8329.3|24
1714107300000|2024-04-26 04:55:00|8349.5|8334.5|8349.1|8334.1|8354.5|8334.6|8349.1|8328.5|20
1714107600000|2024-04-26 05:00:00|8349|8334|8349.5|8334.5|8349.6|8334.6|8349|8334|13
1714107900000|2024-04-26 05:05:00|8349.6|8334.6|8350.3|8335.3|8355.7|8335.4|8349.6|8329.2|18
1714108200000|2024-04-26 05:10:00|8350.4|8335.4|8350.3|8335.3|8350.4|8335.4|8350.3|8335.3|6
1714108500000|2024-04-26 05:15:00|8350.4|8335.4|8354.7|8329.7|8355.2|8335.4|8349.9|8329.7|15
1714108800000|2024-04-26 05:20:00|8354.6|8329.6|8349.6|8334.6|8354.9|8335|8349.4|8329.3|46
1714109100000|2024-04-26 05:25:00|8354.5|8329.5|8349.4|8334.4|8354.6|8334.5|8349|8329.4|20
1714109400000|2024-04-26 05:30:00|8349.3|8334.3|8349.1|8334.1|8354.5|8334.5|8348.8|8329.3|23
1714109700000|2024-04-26 05:35:00|8349.2|8334.2|8348.7|8333.7|8354.3|8334.2|8348.7|8328.8|28
1714110000000|2024-04-26 05:40:00|8348.8|8333.8|8348.6|8333.6|8348.8|8333.8|8348.6|8333.6|3
1714110300000|2024-04-26 05:45:00|8348.8|8333.8|8348.6|8333.6|8353.7|8333.8|8348.5|8328.7|6
1714110600000|2024-04-26 05:50:00|8348.7|8333.7|8349.1|8334.1|8353.8|8334.3|8348.7|8328.8|8
1714110900000|2024-04-26 05:55:00|8353.9|8328.9|8349.3|8334.3|8354.1|8334.3|8349.2|8328.9|4
1714111200000|2024-04-26 06:00:00|8349.4|8334.4|8349.5|8334.5|8349.7|8334.7|8349.4|8334.4|22
1714111500000|2024-04-26 06:05:00|8349.6|8334.6|8349.8|8334.8|8355|8335.1|8349.5|8329.7|42
1714111800000|2024-04-26 06:10:00|8349.9|8334.9|8355.1|8330.1|8355.2|8334.9|8349.7|8330|11
1714112100000|2024-04-26 06:15:00|8355|8330|8349.1|8334.1|8355.1|8334.9|8348.9|8329.1|21
1714112400000|2024-04-26 06:20:00|8349|8334|8349|8334|8354.2|8334.2|8348|8328.9|51
1714112700000|2024-04-26 06:25:00|8354.1|8329.1|8349.7|8334.7|8354.7|8334.9|8348.9|8329.1|20
1714113000000|2024-04-26 06:30:00|8349.6|8334.6|8354.7|8329.7|8355.2|8335.1|8349.4|8329.5|30
1714113300000|2024-04-26 06:35:00|8354.5|8329.5|8349.3|8334.3|8354.5|8334.4|8349.3|8329.4|7
1714113600000|2024-04-26 06:40:00|8349.5|8334.5|8349.3|8334.3|8354.5|8334.5|8349.2|8329.1|11
1714113900000|2024-04-26 06:45:00|8349.4|8334.4|8349.4|8334.4|8354.5|8334.4|8349.2|8329.4|12
1714114200000|2024-04-26 06:50:00|8349.3|8334.3|8348.6|8333.6|8349.4|8334.4|8348.6|8333.6|25
1714114500000|2024-04-26 06:55:00|8348|8333|8348.8|8333.8|8353.8|8333.9|8347.2|8327.3|54
1714114800000|2024-04-26 07:00:00|8348.9|8333.9|8349.6|8334.6|8354.9|8335.2|8348.8|8328.8|73
1714115100000|2024-04-26 07:05:00|8349.5|8334.5|8354.7|8329.7|8354.7|8334.7|8349.4|8329.5|23
1714115400000|2024-04-26 07:10:00|8349.7|8334.7|8349.6|8334.6|8349.7|8334.7|8349.6|8334.6|2
1714115700000|2024-04-26 07:15:00|8354.6|8329.6|8357|8332|8357.3|8336.8|8349.9|8329.6|29
1714116000000|2024-04-26 07:20:00|8356.9|8331.9|8356.1|8331.1|8357|8337.2|8351.1|8331.1|43
1714116300000|2024-04-26 07:25:00|8356.2|8331.2|8350.4|8335.4|8356.3|8335.5|8350.3|8330.3|25
1714116600000|2024-04-26 07:30:00|8350.5|8335.5|8349.8|8334.8|8355.3|8335.5|8349.7|8329.7|18
1714116900000|2024-04-26 07:35:00|8349.9|8334.9|8349.9|8334.9|8354.6|8334.9|8349.4|8329.3|36
1714117200000|2024-04-26 07:40:00|8349.7|8334.7|8354.7|8329.7|8354.9|8334.9|8349.4|8329.3|34
1714117500000|2024-04-26 07:45:00|8354.6|8329.6|8350.5|8335.5|8355.3|8335.6|8350.2|8329.2|38
1714117800000|2024-04-26 07:50:00|8350.4|8335.4|8349.7|8334.7|8354.8|8335.4|8349.5|8329.8|22
1714118100000|2024-04-26 07:55:00|8349.9|8334.9|8349.9|8334.9|8350|8335|8349.9|8334.9|5
1714118400000|2024-04-26 08:00:00|8350|8335|8355|8330|8355.5|8335.2|8346.7|8323.6|166
1714118700000|2024-04-26 08:05:00|8355.2|8330.2|8354.4|8329.4|8355.8|8330.8|8353.2|8328.2|69
1714119000000|2024-04-26 08:10:00|8354.6|8329.6|8354.5|8329.5|8355.5|8330.5|8354.3|8329.3|59
1714119300000|2024-04-26 08:15:00|8354.4|8329.4|8353.9|8328.9|8354.6|8333.8|8348.8|8328.5|42
1714119600000|2024-04-26 08:20:00|8353.8|8328.8|8352.8|8327.8|8353.9|8328.9|8352.7|8327.7|37
1714119900000|2024-04-26 08:25:00|8352.9|8327.9|8353|8328|8353.7|8328.7|8352.6|8327.6|27
1714120200000|2024-04-26 08:30:00|8353.1|8328.1|8353.2|8328.2|8353.6|8328.6|8353|8328|27
1714120500000|2024-04-26 08:35:00|8352.9|8327.9|8352.8|8327.8|8353.1|8328.1|8352.8|8327.8|19
1714120800000|2024-04-26 08:40:00|8352.9|8327.9|8353|8328|8353.3|8328.3|8352.7|8327.7|15
1714121100000|2024-04-26 08:45:00|8353.1|8328.1|8352|8327|8353.1|8332.5|8347.5|8326.9|12
1714121400000|2024-04-26 08:50:00|8352.1|8327.1|8352.6|8327.6|8352.8|8327.8|8352.1|8327.1|26
1714121700000|2024-04-26 08:55:00|8347.7|8332.7|8352.8|8327.8|8353|8332.7|8347.7|8327.5|27
1714122000000|2024-04-26 09:00:00|8352.9|8327.9|8353.1|8328.1|8353.1|8328.1|8352.9|8327.9|2
1714122300000|2024-04-26 09:05:00|8353.2|8328.2|8348.5|8333.5|8353.6|8333.5|8348.5|8328.1|12
1714122600000|2024-04-26 09:10:00|8353.8|8328.8|8354.4|8329.4|8354.5|8334.6|8349.3|8328.8|12
1714122900000|2024-04-26 09:15:00|8354.3|8329.3|8354.4|8329.4|8355.4|8330.4|8354.3|8329.3|13
1714123200000|2024-04-26 09:20:00|8354.5|8329.5|8354.4|8329.4|8355|8330|8354.4|8329.4|16
1714123500000|2024-04-26 09:25:00|8354.5|8329.5|8354.9|8329.9|8355|8330|8354.5|8329.5|9
1714123800000|2024-04-26 09:30:00|8354.7|8329.7|8355.3|8330.3|8356.3|8331.3|8354.7|8329.7|44
1714124100000|2024-04-26 09:35:00|8355.2|8330.2|8355.5|8330.5|8355.8|8330.8|8355.2|8330.2|7
1714124400000|2024-04-26 09:40:00|8355.8|8330.8|8355.8|8330.8|8356.2|8331.2|8355.6|8330.6|29
1714124700000|2024-04-26 09:45:00|8351|8336|8350.9|8335.9|8355.9|8336.1|8350.8|8330.9|13
1714125000000|2024-04-26 09:50:00|8351|8336|8351.1|8336.1|8356.3|8336.4|8351|8330.8|28
1714125300000|2024-04-26 09:55:00|8356|8331|8355.9|8330.9|8356.1|8336.1|8350.9|8330.4|36
1714125600000|2024-04-26 10:00:00|8355.8|8330.8|8356.7|8331.7|8356.8|8331.8|8355.7|8330.7|25
1714125900000|2024-04-26 10:05:00|8356.8|8331.8|8356.4|8331.4|8356.9|8331.9|8356.2|8331.2|29
1714126200000|2024-04-26 10:10:00|8356.5|8331.5|8356.5|8331.5|8356.5|8331.5|8356.3|8331.3|4
1714126500000|2024-04-26 10:15:00|8356.4|8331.4|8356.4|8331.4|8356.4|8331.4|8356.3|8331.3|7
1714126800000|2024-04-26 10:20:00|8356.3|8331.3|8356.4|8331.4|8357.4|8332.4|8356.2|8331.2|30
1714127100000|2024-04-26 10:25:00|8356.3|8331.3|8356.4|8331.4|8356.6|8336.5|8351.4|8331.3|17
1714127400000|2024-04-26 10:30:00|8356.3|8331.3|8356.4|8331.4|8356.6|8331.6|8356.3|8331.3|16
1714127700000|2024-04-26 10:35:00|8356.5|8331.5|8356.1|8331.1|8356.5|8331.5|8356.1|8331.1|11
1714128000000|2024-04-26 10:40:00|8356.2|8331.2|8356.4|8331.4|8356.4|8331.4|8356.2|8331.2|7
1714128300000|2024-04-26 10:45:00|8356.3|8331.3|8351|8336|8356.4|8336.5|8351|8331.1|17
1714128600000|2024-04-26 10:50:00|8351.1|8336.1|8356.4|8331.4|8356.4|8336.4|8351.1|8331.3|15
1714128900000|2024-04-26 10:55:00|8356.3|8331.3|8356.5|8331.5|8356.6|8331.6|8356.3|8331.3|13
1714129200000|2024-04-26 11:00:00|8356.4|8331.4|8356.3|8331.3|8356.5|8331.5|8356.3|8331.3|4
1714129500000|2024-04-26 11:05:00|8356.4|8331.4|8356.3|8331.3|8356.4|8331.4|8356.2|8331.2|7
1714129800000|2024-04-26 11:10:00|8356.4|8331.4|8356|8331|8356.4|8331.4|8356|8331|7
1714130100000|2024-04-26 11:15:00|8356.1|8331.1|8356|8331|8356.1|8331.1|8355.4|8330.4|11
1714130400000|2024-04-26 11:20:00|8356.1|8331.1|8356|8331|8356.2|8331.2|8356|8331|4
1714130700000|2024-04-26 11:25:00|8356.1|8331.1|8356|8331|8356.1|8331.1|8356|8331|2
1714131300000|2024-04-26 11:35:00|8357.4|8332.4|8356.4|8331.4|8357.4|8332.4|8356.4|8331.4|10
1714131600000|2024-04-26 11:40:00|8356.5|8331.5|8356.8|8331.8|8356.8|8331.8|8356.3|8331.3|7
1714131900000|2024-04-26 11:45:00|8356.7|8331.7|8357|8332|8357|8337|8352|8331.6|6
1714132200000|2024-04-26 11:50:00|8356.9|8331.9|8357|8332|8357|8332|8356.8|8331.8|6
1714132500000|2024-04-26 11:55:00|8356.9|8331.9|8357.7|8332.7|8357.9|8332.9|8356.9|8331.9|13
1714132800000|2024-04-26 12:00:00|8357.8|8332.8|8357.8|8332.8|8357.9|8332.9|8357.4|8332.4|6
1714133100000|2024-04-26 12:05:00|8357.7|8332.7|8357.7|8332.7|8357.8|8332.8|8357.5|8332.5|12
1714133400000|2024-04-26 12:10:00|8357.8|8332.8|8359.3|8334.3|8359.4|8338.2|8353.1|8332.8|40
1714133700000|2024-04-26 12:15:00|8359.2|8334.2|8360|8335|8360.2|8335.2|8359.2|8334.2|22
1714134000000|2024-04-26 12:20:00|8359.9|8334.9|8358.9|8333.9|8359.9|8334.9|8358.5|8333.5|26
1714134300000|2024-04-26 12:25:00|8359.6|8334.6|8360.4|8335.4|8360.8|8335.8|8358|8333|61
1714134600000|2024-04-26 12:30:00|8360.1|8335.1|8358.3|8333.3|8360.2|8336.6|8352.1|8329|161
1714134900000|2024-04-26 12:35:00|8358.5|8333.5|8356.1|8331.1|8359.5|8334.5|8355.8|8330.8|69
1714135200000|2024-04-26 12:40:00|8355.9|8330.9|8357.9|8332.9|8358.2|8333.2|8355.9|8330.9|38
1714135500000|2024-04-26 12:45:00|8357.6|8332.6|8359.9|8334.9|8360|8335|8357.1|8332.1|53
1714135800000|2024-04-26 12:50:00|8359.8|8334.8|8359.5|8334.5|8360|8335|8359.3|8334.3|44
1714136100000|2024-04-26 12:55:00|8359.3|8334.3|8357.6|8332.6|8359.4|8334.4|8357.4|8332.4|21
1714136400000|2024-04-26 13:00:00|8357.4|8332.4|8355.1|8330.1|8357.5|8332.5|8355.1|8330.1|28
1714136700000|2024-04-26 13:05:00|8355.2|8330.2|8355.3|8330.3|8355.3|8330.3|8354.5|8329.5|31
1714137000000|2024-04-26 13:10:00|8355.5|8330.5|8355.7|8330.7|8355.7|8330.7|8355.5|8330.5|2
1714137300000|2024-04-26 13:15:00|8355.4|8330.4|8357.8|8332.8|8358.2|8336.3|8351.2|8330.3|27
1714137600000|2024-04-26 13:20:00|8356.1|8331.1|8356.2|8331.2|8357.1|8332.1|8355.1|8330.1|16
1714137900000|2024-04-26 13:25:00|8352.3|8327.3|8355.9|8330.9|8355.9|8330.9|8352.3|8327.3|17
1714138200000|2024-04-26 13:30:00|8355.5|8330.5|8355.5|8330.5|8355.5|8330.5|8355.5|8330.5|1
1714138500000|2024-04-26 13:35:00|8352.4|8327.4|8355.1|8330.1|8355.1|8330.1|8352.4|8327.4|7
1714138800000|2024-04-26 13:40:00|8355.5|8330.5|8355.4|8330.4|8355.9|8330.9|8355.2|8330.2|37
1714139100000|2024-04-26 13:45:00|8355.5|8330.5|8355.1|8330.1|8356.1|8331.1|8355|8330|25
1714139400000|2024-04-26 13:50:00|8354.7|8329.7|8354.7|8329.7|8354.7|8329.7|8354.7|8329.7|1
1714139700000|2024-04-26 13:55:00|8354.8|8329.8|8354.7|8329.7|8354.8|8329.8|8354.6|8329.6|4
1714140000000|2024-04-26 14:00:00|8354.5|8329.5|8354.7|8329.7|8355.2|8330.2|8354.5|8329.5|8
1714140300000|2024-04-26 14:05:00|8354.8|8329.8|8355.2|8330.2|8355.2|8330.2|8354.8|8329.8|7
1714140600000|2024-04-26 14:10:00|8355|8330|8354.8|8329.8|8355.2|8330.2|8354.8|8329.8|4
1714140900000|2024-04-26 14:15:00|8354.7|8329.7|8355.2|8330.2|8355.2|8330.2|8354.7|8329.7|4
1714141200000|2024-04-26 14:20:00|8355.3|8330.3|8355|8330|8355.3|8330.3|8355|8330|3
1714141500000|2024-04-26 14:25:00|8354.9|8329.9|8356.3|8331.3|8358.9|8333.9|8354.9|8329.9|19
1714141800000|2024-04-26 14:30:00|8356.2|8331.2|8356.8|8331.8|8359.8|8334.8|8356.2|8331.2|37
1714142100000|2024-04-26 14:35:00|8357.2|8332.2|8359.2|8334.2|8359.2|8334.2|8357.2|8332.2|38
1714142400000|2024-04-26 14:40:00|8354.4|8339.4|8358.3|8333.3|8359.7|8339.5|8354.4|8333.3|29
1714142700000|2024-04-26 14:45:00|8358.4|8333.4|8360.3|8335.3|8360.3|8335.3|8358.3|8333.3|31
1714143000000|2024-04-26 14:50:00|8359.1|8334.1|8359.7|8334.7|8360.9|8335.9|8359|8334|25
1714143300000|2024-04-26 14:55:00|8360.2|8335.2|8361.3|8336.3|8362|8337|8359.9|8334.9|29
1714143600000|2024-04-26 15:00:00|8361.4|8336.4|8357.4|8342.4|8362.3|8342.5|8357.3|8336.3|32
1714143900000|2024-04-26 15:05:00|8361.2|8336.2|8361.2|8336.2|8361.9|8340.5|8355.5|8332.1|34
1714144200000|2024-04-26 15:10:00|8360.6|8335.6|8361.1|8336.1|8361.2|8336.2|8360.6|8335.6|4
1714144500000|2024-04-26 15:15:00|8360.9|8335.9|8360.1|8335.1|8360.9|8335.9|8360|8335|6
1714144800000|2024-04-26 15:20:00|8360.7|8335.7|8360.7|8335.7|8360.8|8335.8|8359.9|8334.9|24
1714145100000|2024-04-26 15:25:00|8360.8|8335.8|8360.8|8335.8|8360.8|8335.8|8360.7|8335.7|5
1714145400000|2024-04-26 15:30:00|8360.7|8335.7|8360.7|8335.7|8360.8|8335.8|8360.7|8335.7|15
1714145700000|2024-04-26 15:35:00|8360.8|8335.8|8358.7|8333.7|8361.3|8336.3|8357.1|8332.1|19
1714146000000|2024-04-26 15:40:00|8358.8|8333.8|8359.2|8334.2|8359.7|8334.7|8358.7|8333.7|12
1714146300000|2024-04-26 15:45:00|8359.4|8334.4|8359.2|8334.2|8359.4|8334.4|8359.2|8334.2|2
1714146600000|2024-04-26 15:50:00|8359.6|8334.6|8359.9|8334.9|8359.9|8334.9|8359.6|8334.6|5
1714147200000|2024-04-26 16:00:00|8359.8|8334.8|8354.6|8339.6|8360.6|8339.6|8354.6|8334.6|9
1714147500000|2024-04-26 16:05:00|8354.8|8339.8|8359.7|8334.7|8360.2|8340.2|8354.8|8334.7|5
1714147800000|2024-04-26 16:10:00|8359.8|8334.8|8359.9|8334.9|8359.9|8334.9|8359.7|8334.7|4
1714148100000|2024-04-26 16:15:00|8360|8335|8361|8336|8361|8336|8360|8335|4
1714148400000|2024-04-26 16:20:00|8361.4|8336.4|8361|8336|8361.4|8336.4|8361|8336|3
1714148700000|2024-04-26 16:25:00|8361.1|8336.1|8361|8336|8361.1|8336.1|8361|8336|2
1714149000000|2024-04-26 16:30:00|8360.9|8335.9|8361|8336|8361|8336|8360.9|8335.9|4
1714149300000|2024-04-26 16:35:00|8360.9|8335.9|8361.1|8336.1|8361.2|8336.2|8360.9|8335.9|4
1714149600000|2024-04-26 16:40:00|8360.8|8335.8|8355.5|8340.5|8360.9|8340.5|8355.4|8335.1|14
1714150800000|2024-04-26 17:00:00|8355.6|8340.6|8360.6|8335.6|8360.6|8340.6|8355.5|8335.6|3
1714151100000|2024-04-26 17:05:00|8360.7|8335.7|8360.8|8335.8|8360.8|8335.8|8360.6|8335.6|4
1714151400000|2024-04-26 17:10:00|8360.7|8335.7|8362.1|8337.1|8362.6|8337.6|8360.4|8335.4|17
1714151700000|2024-04-26 17:15:00|8362.2|8337.2|8363.3|8338.3|8363.3|8338.3|8361.6|8336.6|27
1714152000000|2024-04-26 17:20:00|8363.2|8338.2|8363.3|8338.3|8363.3|8338.3|8363.2|8338.2|20
1714152300000|2024-04-26 17:25:00|8363.8|8338.8|8363.9|8338.9|8364|8339|8363.2|8338.2|11
1714152600000|2024-04-26 17:30:00|8364|8339|8363.5|8338.5|8364|8339|8361.9|8336.9|16
1714152900000|2024-04-26 17:35:00|8363.6|8338.6|8363.3|8338.3|8363.6|8338.6|8363.3|8338.3|3
1714153200000|2024-04-26 17:40:00|8363.2|8338.2|8363.3|8338.3|8363.3|8338.3|8363.2|8338.2|4
1714153500000|2024-04-26 17:45:00|8363.2|8338.2|8362.7|8337.7|8363.3|8338.3|8362.2|8337.2|12
1714153800000|2024-04-26 17:50:00|8362.2|8337.2|8362.2|8337.2|8362.7|8337.7|8362.2|8337.2|5
1714154100000|2024-04-26 17:55:00|8362.1|8337.1|8362.2|8337.2|8362.2|8337.2|8362.1|8337.1|2
1714154400000|2024-04-26 18:00:00|8362.1|8337.1|8363.4|8338.4|8363.4|8338.4|8362.1|8337.1|4
1714154700000|2024-04-26 18:05:00|8363.5|8338.5|8363.3|8338.3|8363.5|8338.5|8363.3|8338.3|10
1714155000000|2024-04-26 18:10:00|8363.1|8338.1|8362.9|8337.9|8363.1|8338.1|8362.3|8337.3|14
1714155300000|2024-04-26 18:15:00|8362.8|8337.8|8362.4|8337.4|8362.9|8337.9|8361.9|8336.9|13
1714155600000|2024-04-26 18:20:00|8362.5|8337.5|8362|8337|8362.5|8337.5|8361.8|8336.8|23
1714155900000|2024-04-26 18:25:00|8362.1|8337.1|8362.3|8337.3|8362.4|8337.4|8361.3|8336.3|28
1714156200000|2024-04-26 18:30:00|8362.4|8337.4|8362|8337|8362.4|8337.4|8362|8337|16
1714156500000|2024-04-26 18:35:00|8362.1|8337.1|8362|8337|8362.1|8337.1|8362|8337|4
1714156800000|2024-04-26 18:40:00|8361.9|8336.9|8361.5|8336.5|8362|8337|8361.1|8336.1|29
1714157100000|2024-04-26 18:45:00|8361.6|8336.6|8361.5|8336.5|8361.6|8336.6|8361.5|8336.5|6
1714157400000|2024-04-26 18:50:00|8361.6|8336.6|8361.3|8336.3|8361.6|8336.6|8361.3|8336.3|20
1714157700000|2024-04-26 18:55:00|8361.4|8336.4|8361.4|8336.4|8361.4|8336.4|8361.3|8336.3|13
1714158000000|2024-04-26 19:00:00|8361.3|8336.3|8360.4|8335.4|8361.4|8336.4|8360|8335|15
1714158300000|2024-04-26 19:05:00|8360.3|8335.3|8360.3|8335.3|8360.4|8335.4|8360.3|8335.3|3
1714158600000|2024-04-26 19:10:00|8360.4|8335.4|8360.4|8335.4|8360.4|8335.4|8360.3|8335.3|3
1714158900000|2024-04-26 19:15:00|8360.3|8335.3|8360.4|8335.4|8360.4|8335.4|8360.3|8335.3|14
1714159200000|2024-04-26 19:20:00|8360.3|8335.3|8361.5|8336.5|8361.6|8336.6|8360.3|8335.3|14
1714159500000|2024-04-26 19:25:00|8361.2|8336.2|8361.1|8336.1|8361.2|8336.2|8361|8336|3
1714160100000|2024-04-26 19:35:00|8361|8336|8361.3|8336.3|8361.3|8336.3|8361|8336|2
1714160400000|2024-04-26 19:40:00|8361.2|8336.2|8361.3|8336.3|8361.3|8336.3|8361.2|8336.2|2
1714160700000|2024-04-26 19:45:00|8361.2|8336.2|8361.3|8336.3|8361.3|8336.3|8361.2|8336.2|4
1714161000000|2024-04-26 19:50:00|8361.2|8336.2|8361.2|8336.2|8361.2|8336.2|8361.2|8336.2|1
1714161300000|2024-04-26 19:55:00|8361.6|8336.6|8361.6|8336.6|8361.6|8336.6|8361.6|8336.6|1
1714352400000|2024-04-29 01:00:00|8360.2|8335.2|8359.6|8334.6|8360.2|8335.2|8359.6|8334.6|5
1714352700000|2024-04-29 01:05:00|8359.7|8334.7|8359.6|8334.6|8359.7|8334.7|8359.6|8334.6|2
1714353000000|2024-04-29 01:10:00|8359.7|8334.7|8358.3|8333.3|8359.7|8334.7|8356|8331|5
1714353300000|2024-04-29 01:15:00|8357.6|8332.6|8357.3|8332.3|8357.6|8332.6|8357.3|8332.3|2
1714353600000|2024-04-29 01:20:00|8360.9|8335.9|8361.2|8336.2|8361.8|8336.8|8360.9|8335.9|40
1714353900000|2024-04-29 01:25:00|8357.3|8332.3|8356.9|8331.9|8357.4|8332.4|8355.6|8330.6|19
1714354200000|2024-04-29 01:30:00|8357.5|8332.5|8358.7|8333.7|8358.7|8333.7|8357.5|8332.5|28
1714354500000|2024-04-29 01:35:00|8358.6|8333.6|8359|8334|8361|8336|8356.3|8331.3|23
1714355100000|2024-04-29 01:45:00|8358.1|8333.1|8358.1|8333.1|8358.1|8333.1|8358|8333|5
1714355400000|2024-04-29 01:50:00|8358|8333|8359.6|8334.6|8359.6|8334.6|8358|8333|15
1714355700000|2024-04-29 01:55:00|8359.7|8334.7|8358.2|8333.2|8359.7|8334.7|8358.2|8333.2|4
1714356600000|2024-04-29 02:10:00|8358.4|8333.4|8358.5|8333.5|8358.5|8333.5|8358.4|8333.4|2
1714356900000|2024-04-29 02:15:00|8358.6|8333.6|8358.5|8333.5|8358.6|8333.6|8358.5|8333.5|14
1714357200000|2024-04-29 02:20:00|8358.6|8333.6|8358.5|8333.5|8358.8|8333.8|8358.4|8333.4|136
1714357500000|2024-04-29 02:25:00|8358.4|8333.4|8358.5|8333.5|8358.7|8333.7|8358.4|8333.4|60
1714357800000|2024-04-29 02:30:00|8359.5|8334.5|8359.5|8334.5|8359.6|8334.6|8359.5|8334.5|3
1714358400000|2024-04-29 02:40:00|8359.6|8334.6|8359.5|8334.5|8359.6|8334.6|8359.5|8334.5|2
1714359000000|2024-04-29 02:50:00|8359.4|8334.4|8359.5|8334.5|8359.6|8334.6|8359.4|8334.4|16
1714359300000|2024-04-29 02:55:00|8359.6|8334.6|8359.6|8334.6|8359.7|8334.7|8359.6|8334.6|3
1714360200000|2024-04-29 03:10:00|8359.4|8334.4|8359.6|8334.6|8359.6|8334.6|8359.4|8334.4|4
1714360500000|2024-04-29 03:15:00|8359.5|8334.5|8360|8335|8360.1|8335.1|8359.3|8334.3|11
1714361100000|2024-04-29 03:25:00|8360.1|8335.1|8361.4|8336.4|8361.4|8340.3|8355.3|8335.1|7
1714361400000|2024-04-29 03:30:00|8361.3|8336.3|8364.8|8339.8|8364.8|8339.8|8360.9|8335.9|42
1714361700000|2024-04-29 03:35:00|8364.4|8339.4|8359.8|8344.8|8365.6|8344.9|8359|8338.6|48
1714362000000|2024-04-29 03:40:00|8359.9|8344.9|8360.3|8345.3|8366.1|8345.7|8359.9|8340|41
1714362300000|2024-04-29 03:45:00|8360.2|8345.2|8359.3|8344.3|8365.2|8345.2|8358.9|8339|32
1714362900000|2024-04-29 03:55:00|8359|8344|8359|8344|8364.1|8344.1|8358.2|8338.2|24
1714363200000|2024-04-29 04:00:00|8359.3|8344.3|8359.9|8344.9|8365.4|8345.4|8359.3|8340.4|7
1714363500000|2024-04-29 04:05:00|8364.9|8339.9|8363.1|8338.1|8365.6|8340.6|8363|8338|51
1714363800000|2024-04-29 04:10:00|8363|8338|8364.5|8339.5|8364.5|8339.5|8362.1|8337.1|28
1714364100000|2024-04-29 04:15:00|8364.4|8339.4|8363.3|8338.3|8364.9|8339.9|8363.3|8338.3|16
1714364400000|2024-04-29 04:20:00|8363.6|8338.6|8363.9|8338.9|8363.9|8338.9|8363.3|8338.3|14
1714364700000|2024-04-29 04:25:00|8363.8|8338.8|8365.5|8340.5|8365.5|8340.5|8363.8|8338.8|33
1714365000000|2024-04-29 04:30:00|8365.2|8340.2|8364.2|8339.2|8365.2|8340.2|8363.9|8338.9|30
1714365300000|2024-04-29 04:35:00|8364.1|8339.1|8363.3|8338.3|8364.2|8339.2|8362.5|8337.5|31
1714365600000|2024-04-29 04:40:00|8363.2|8338.2|8363.2|8338.2|8363.3|8338.3|8363.2|8338.2|19
1714365900000|2024-04-29 04:45:00|8363.1|8338.1|8362.4|8337.4|8363.2|8338.2|8362|8337|48
1714366200000|2024-04-29 04:50:00|8362.3|8337.3|8362.9|8337.9|8363.4|8338.4|8362.1|8337.1|19
1714366500000|2024-04-29 04:55:00|8362.8|8337.8|8363.6|8338.6|8363.9|8338.9|8362.7|8337.7|24
1714366800000|2024-04-29 05:00:00|8363.5|8338.5|8363.6|8338.6|8364.2|8339.2|8363.1|8338.1|16
1714367100000|2024-04-29 05:05:00|8363.4|8338.4|8363.3|8338.3|8363.5|8338.5|8362.9|8337.9|39
1714367400000|2024-04-29 05:10:00|8363.4|8338.4|8363.8|8338.8|8364|8339|8363.3|8338.3|36
1714367700000|2024-04-29 05:15:00|8363.7|8338.7|8364.1|8339.1|8364.5|8339.5|8363.5|8338.5|21
1714368000000|2024-04-29 05:20:00|8364.5|8339.5|8364|8339|8365.3|8340.3|8363.8|8338.8|49
1714368300000|2024-04-29 05:25:00|8364.3|8339.3|8364.4|8339.4|8364.6|8339.6|8364.2|8339.2|22
1714368600000|2024-04-29 05:30:00|8364.5|8339.5|8364.2|8339.2|8364.5|8339.5|8363.9|8338.9|22
1714368900000|2024-04-29 05:35:00|8364.3|8339.3|8364|8339|8364.3|8339.3|8363.8|8338.8|9
1714369200000|2024-04-29 05:40:00|8364.1|8339.1|8363.5|8338.5|8364.5|8339.5|8363.3|8338.3|23
1714369500000|2024-04-29 05:45:00|8363.4|8338.4|8363.5|8338.5|8363.8|8338.8|8363.2|8338.2|19
1714369800000|2024-04-29 05:50:00|8363.7|8338.7|8364.4|8339.4|8364.5|8339.5|8363.5|8338.5|27
1714370100000|2024-04-29 05:55:00|8364.3|8339.3|8364.3|8339.3|8364.9|8339.9|8364.1|8339.1|53
1714370400000|2024-04-29 06:00:00|8364.2|8339.2|8365.1|8340.1|8365.8|8340.8|8364.1|8339.1|36
1714370700000|2024-04-29 06:05:00|8365|8340|8365|8340|8366.5|8341.5|8365|8340|26
1714371000000|2024-04-29 06:10:00|8365.1|8340.1|8364.8|8339.8|8365.1|8340.1|8364.7|8339.7|9
1714371300000|2024-04-29 06:15:00|8364.9|8339.9|8365|8340|8365|8340|8364.9|8339.9|2
1714371600000|2024-04-29 06:20:00|8365.3|8340.3|8365|8340|8365.4|8340.4|8364.8|8339.8|57
1714371900000|2024-04-29 06:25:00|8365.1|8340.1|8365.3|8340.3|8365.3|8340.3|8365|8340|8
1714372200000|2024-04-29 06:30:00|8365.4|8340.4|8365.3|8340.3|8365.4|8340.4|8365.2|8340.2|4
1714373400000|2024-04-29 06:50:00|8365.2|8340.2|8365.3|8340.3|8365.3|8340.3|8365.2|8340.2|2
1714374000000|2024-04-29 07:00:00|8365.2|8340.2|8365.3|8340.3|8365.3|8340.3|8365.2|8340.2|2
1714374300000|2024-04-29 07:05:00|8362.7|8337.7|8364.9|8339.9|8365.3|8340.3|8362.7|8337.7|10
1714374600000|2024-04-29 07:10:00|8365|8340|8364.9|8339.9|8365.1|8344.9|8359.8|8339.8|20
1714374900000|2024-04-29 07:15:00|8365|8340|8365.3|8340.3|8365.3|8340.3|8365|8340|12
1714375200000|2024-04-29 07:20:00|8365.4|8340.4|8365.4|8340.4|8365.4|8340.4|8365.4|8340.4|1
1714375500000|2024-04-29 07:25:00|8365.6|8340.6|8366.5|8341.5|8367.1|8342.1|8365.6|8340.6|38
1714375800000|2024-04-29 07:30:00|8366.6|8341.6|8366.3|8341.3|8366.7|8341.7|8366.2|8341.2|7
1714376100000|2024-04-29 07:35:00|8366.2|8341.2|8366|8341|8366.3|8341.3|8366|8341|7
1714376400000|2024-04-29 07:40:00|8365.9|8340.9|8366|8341|8366.3|8341.3|8365.9|8340.9|8
1714376700000|2024-04-29 07:45:00|8365.6|8340.6|8365.2|8340.2|8365.9|8345.3|8360.2|8340.1|44
1714377000000|2024-04-29 07:50:00|8365.3|8340.3|8365.2|8340.2|8365.3|8340.3|8365.2|8340.2|2
1714377300000|2024-04-29 07:55:00|8365.3|8340.3|8365.7|8340.7|8365.7|8340.7|8365.2|8340.2|11
1714377600000|2024-04-29 08:00:00|8365.8|8340.8|8366.8|8341.8|8366.8|8341.8|8365.5|8340.5|31
1714377900000|2024-04-29 08:05:00|8366.3|8341.3|8366.3|8341.3|8366.6|8341.6|8366.3|8341.3|10
1714378200000|2024-04-29 08:10:00|8366.5|8341.5|8366.5|8341.5|8366.5|8341.5|8366.5|8341.5|1
1714378800000|2024-04-29 08:20:00|8366.6|8341.6|8366.2|8341.2|8366.6|8341.6|8366.2|8341.2|4
1714379100000|2024-04-29 08:25:00|8366.5|8341.5|8367.5|8342.5|8367.6|8342.6|8366.1|8341.1|42
1714379400000|2024-04-29 08:30:00|8367.2|8342.2|8366.3|8341.3|8367.6|8342.6|8366.2|8341.2|59
1714379700000|2024-04-29 08:35:00|8366.4|8341.4|8367|8342|8367|8342|8366.3|8341.3|22
1714380000000|2024-04-29 08:40:00|8366.9|8341.9|8367.3|8342.3|8367.3|8342.3|8366.7|8341.7|35
1714380300000|2024-04-29 08:45:00|8367.1|8342.1|8369.3|8344.3|8370.1|8345.1|8367.1|8342.1|49
1714380600000|2024-04-29 08:50:00|8369.4|8344.4|8370.3|8345.3|8370.5|8345.5|8369.2|8344.2|45
1714380900000|2024-04-29 08:55:00|8370.2|8345.2|8369.5|8344.5|8372.2|8347.2|8369|8344|89
1714381200000|2024-04-29 09:00:00|8369.7|8344.7|8370|8345|8370.5|8345.5|8369.4|8344.4|31
1714381500000|2024-04-29 09:05:00|8370.1|8345.1|8370.2|8345.2|8370.4|8345.4|8369.5|8344.5|21
1714381800000|2024-04-29 09:10:00|8369.7|8344.7|8369.2|8344.2|8369.7|8344.7|8369|8344|41
1714382100000|2024-04-29 09:15:00|8368.9|8343.9|8369.1|8344.1|8369.4|8344.4|8368.5|8343.5|10
1714382400000|2024-04-29 09:20:00|8369.2|8344.2|8369.7|8344.7|8369.7|8344.7|8369.2|8344.2|9
1714382700000|2024-04-29 09:25:00|8369.5|8344.5|8369.1|8344.1|8369.7|8344.7|8369.1|8344.1|24
1714383000000|2024-04-29 09:30:00|8369|8344|8369.2|8344.2|8369.7|8344.7|8368.7|8343.7|25
1714383300000|2024-04-29 09:35:00|8369.3|8344.3|8370.4|8345.4|8370.5|8345.5|8369.3|8344.3|17
1714383600000|2024-04-29 09:40:00|8370.3|8345.3|8370|8345|8370.3|8345.3|8370|8345|3
1714383900000|2024-04-29 09:45:00|8369.9|8344.9|8369.6|8344.6|8369.9|8344.9|8369.4|8344.4|14
1714384200000|2024-04-29 09:50:00|8369.7|8344.7|8369.5|8344.5|8369.8|8344.8|8369.4|8344.4|13
1714384500000|2024-04-29 09:55:00|8369.4|8344.4|8369.3|8344.3|8369.9|8344.9|8369|8344|19
1714384800000|2024-04-29 10:00:00|8369|8344|8369.7|8344.7|8369.8|8344.8|8368.9|8343.9|18
1714385100000|2024-04-29 10:05:00|8369.6|8344.6|8369.7|8344.7|8369.7|8344.7|8369.6|8344.6|4
1714385400000|2024-04-29 10:10:00|8370|8345|8369.5|8344.5|8370|8345|8369.4|8344.4|10
1714385700000|2024-04-29 10:15:00|8369.4|8344.4|8368.5|8343.5|8369.5|8344.5|8368.5|8343.5|29
1714386000000|2024-04-29 10:20:00|8368.6|8343.6|8368.6|8343.6|8369.2|8344.2|8368.5|8343.5|24
1714386300000|2024-04-29 10:25:00|8368.2|8343.2|8368.1|8343.1|8368.5|8343.5|8368.1|8343.1|9
1714386600000|2024-04-29 10:30:00|8368.2|8343.2|8368.3|8343.3|8368.6|8343.6|8368.2|8343.2|12
1714387200000|2024-04-29 10:40:00|8368.4|8343.4|8368.3|8343.3|8368.4|8343.4|8368.3|8343.3|2
1714387500000|2024-04-29 10:45:00|8368.2|8343.2|8368.2|8343.2|8368.2|8343.2|8368.2|8343.2|1
1714387800000|2024-04-29 10:50:00|8368.3|8343.3|8368.1|8343.1|8368.3|8343.3|8368.1|8343.1|2
1714388100000|2024-04-29 10:55:00|8368|8343|8368.1|8343.1|8368.3|8343.3|8368|8343|10
1714388400000|2024-04-29 11:00:00|8368.2|8343.2|8368.4|8343.4|8368.5|8343.5|8368.2|8343.2|5
1714388700000|2024-04-29 11:05:00|8368.5|8343.5|8367.4|8342.4|8368.5|8343.5|8367.1|8342.1|11
1714389000000|2024-04-29 11:10:00|8367.3|8342.3|8366.8|8341.8|8367.3|8342.3|8366.7|8341.7|16
1714389300000|2024-04-29 11:15:00|8366.7|8341.7|8366.8|8341.8|8367|8342|8366.3|8341.3|13
1714389600000|2024-04-29 11:20:00|8367.3|8342.3|8366.8|8341.8|8367.4|8342.4|8366.5|8341.5|18
1714389900000|2024-04-29 11:25:00|8366.7|8341.7|8367|8342|8367.5|8342.5|8366.7|8341.7|14
1714390200000|2024-04-29 11:30:00|8367.3|8342.3|8367.2|8342.2|8367.5|8342.5|8367|8342|6
1714390500000|2024-04-29 11:35:00|8366.9|8341.9|8366.4|8341.4|8367|8342|8366.3|8341.3|7
1714390800000|2024-04-29 11:40:00|8366.9|8341.9|8367|8342|8367.5|8342.5|8366.9|8341.9|6
1714391100000|2024-04-29 11:45:00|8367.1|8342.1|8366.9|8341.9|8367.7|8342.7|8366.9|8341.9|6
1714391400000|2024-04-29 11:50:00|8367.2|8342.2|8367.3|8342.3|8367.3|8342.3|8367.1|8342.1|5
1714391700000|2024-04-29 11:55:00|8367.2|8342.2|8367.5|8342.5|8367.5|8342.5|8367.1|8342.1|4
1714392000000|2024-04-29 12:00:00|8367.4|8342.4|8366.9|8341.9|8367.4|8342.4|8366.9|8341.9|22
1714392300000|2024-04-29 12:05:00|8367|8342|8366.6|8341.6|8367.3|8342.3|8366.6|8341.6|10
1714392600000|2024-04-29 12:10:00|8366.7|8341.7|8366.7|8341.7|8366.7|8341.7|8366.6|8341.6|5
1714392900000|2024-04-29 12:15:00|8366.4|8341.4|8367|8342|8369.1|8344.1|8366.4|8341.4|31
1714393200000|2024-04-29 12:20:00|8367.1|8342.1|8367.6|8342.6|8368|8343|8367|8342|12
1714393500000|2024-04-29 12:25:00|8367.4|8342.4|8367.7|8342.7|8367.7|8342.7|8367|8342|9
1714393800000|2024-04-29 12:30:00|8367.8|8342.8|8367.7|8342.7|8367.8|8342.8|8367.6|8342.6|6
1714394100000|2024-04-29 12:35:00|8367.8|8342.8|8368.2|8343.2|8368.2|8343.2|8367.6|8342.6|14
1714394400000|2024-04-29 12:40:00|8368.5|8343.5|8368.2|8343.2|8368.5|8343.5|8368.2|8343.2|5
1714394700000|2024-04-29 12:45:00|8368|8343|8368.2|8343.2|8368.2|8343.2|8368|8343|2
1714395000000|2024-04-29 12:50:00|8368.1|8343.1|8368.3|8343.3|8368.6|8343.6|8368.1|8343.1|11
1714395300000|2024-04-29 12:55:00|8368.2|8343.2|8368.2|8343.2|8368.5|8343.5|8368.1|8343.1|9
1714395600000|2024-04-29 13:00:00|8368.3|8343.3|8368.6|8343.6|8368.8|8343.8|8368.3|8343.3|7
1714395900000|2024-04-29 13:05:00|8368.8|8343.8|8367.8|8342.8|8368.8|8343.8|8367.6|8342.6|18
1714396200000|2024-04-29 13:10:00|8367.9|8342.9|8368|8343|8368.1|8343.1|8367.9|8342.9|4
1714396500000|2024-04-29 13:15:00|8368.1|8343.1|8368.4|8343.4|8368.4|8343.4|8368|8343|6
1714396800000|2024-04-29 13:20:00|8368.3|8343.3|8368.3|8343.3|8368.3|8343.3|8368.3|8343.3|1
1714397100000|2024-04-29 13:25:00|8368.2|8343.2|8368.3|8343.3|8368.3|8343.3|8368.1|8343.1|6
1714397400000|2024-04-29 13:30:00|8368.1|8343.1|8367.6|8342.6|8368.1|8347.7|8362.5|8342.5|28
1714397700000|2024-04-29 13:35:00|8367.8|8342.8|8367.8|8342.8|8368|8343|8367.6|8342.6|14
1714398000000|2024-04-29 13:40:00|8367.9|8342.9|8362.9|8347.9|8367.9|8348|8362.9|8342.9|6
1714398300000|2024-04-29 13:45:00|8363.1|8348.1|8363|8348|8368.1|8348.2|8363|8343|6
1714398600000|2024-04-29 13:50:00|8368|8343|8368|8343|8368.1|8347.8|8362.8|8342.6|8
1714398900000|2024-04-29 13:55:00|8367.9|8342.9|8367.8|8342.8|8368|8343|8367.8|8342.8|6
1714399200000|2024-04-29 14:00:00|8367.9|8342.9|8366.9|8341.9|8367.9|8342.9|8366.8|8341.8|5
1714399500000|2024-04-29 14:05:00|8366.8|8341.8|8367.1|8342.1|8367.1|8342.1|8365.6|8340.6|7
1714399800000|2024-04-29 14:10:00|8367.4|8342.4|8367.4|8342.4|8367.7|8342.7|8367.3|8342.3|15
1714400400000|2024-04-29 14:20:00|8367.3|8342.3|8367.4|8342.4|8367.4|8342.4|8367.3|8342.3|2
1714400700000|2024-04-29 14:25:00|8367.5|8342.5|8367.8|8342.8|8367.8|8342.8|8367.5|8342.5|6
1714401000000|2024-04-29 14:30:00|8367.7|8342.7|8362.8|8347.8|8367.7|8347.9|8362.7|8342.7|6
1714401300000|2024-04-29 14:35:00|8368|8343|8367.9|8342.9|8368|8343|8367.9|8342.9|2
1714401600000|2024-04-29 14:40:00|8368|8343|8368|8343|8368|8343|8367.9|8342.9|9
1714401900000|2024-04-29 14:45:00|8367.9|8342.9|8367.7|8342.7|8367.9|8347.6|8362.6|8342.7|4
1714402200000|2024-04-29 14:50:00|8367.6|8342.6|8367.6|8342.6|8367.7|8342.7|8367.6|8342.6|3
1714402500000|2024-04-29 14:55:00|8367.7|8342.7|8367.8|8342.8|8367.8|8342.8|8367.6|8342.6|4
1714402800000|2024-04-29 15:00:00|8367.7|8342.7|8367.5|8342.5|8367.7|8342.7|8367.5|8342.5|9
1714403100000|2024-04-29 15:05:00|8367.6|8342.6|8367.5|8342.5|8367.6|8342.6|8367.5|8342.5|2
1714403400000|2024-04-29 15:10:00|8367.6|8342.6|8367.6|8342.6|8367.6|8342.6|8367.6|8342.6|1
1714403700000|2024-04-29 15:15:00|8367.5|8342.5|8367.5|8342.5|8367.5|8342.5|8366.3|8341.3|31
1714404000000|2024-04-29 15:20:00|8367.4|8342.4|8366.4|8341.4|8367.4|8342.4|8366.3|8341.3|10
1714404300000|2024-04-29 15:25:00|8366.3|8341.3|8366.9|8341.9|8367.2|8342.2|8366.3|8341.3|18
1714404600000|2024-04-29 15:30:00|8366.8|8341.8|8366.5|8341.5|8366.9|8341.9|8366.5|8341.5|13
1714404900000|2024-04-29 15:35:00|8366.6|8341.6|8366.5|8341.5|8366.6|8341.6|8366.5|8341.5|2
1714405200000|2024-04-29 15:40:00|8366.6|8341.6|8366.8|8341.8|8366.9|8341.9|8366.3|8341.3|13
1714405500000|2024-04-29 15:45:00|8366.9|8341.9|8365.5|8340.5|8367.1|8342.1|8365.5|8340.5|33
1714405800000|2024-04-29 15:50:00|8365.4|8340.4|8365.9|8340.9|8366|8341|8365.1|8340.1|9
1714406100000|2024-04-29 15:55:00|8366|8341|8365.9|8340.9|8366|8341|8365.9|8340.9|8
1714406400000|2024-04-29 16:00:00|8366|8341|8365.9|8340.9|8366|8341|8365.9|8340.9|10
1714406700000|2024-04-29 16:05:00|8365.7|8340.7|8366|8341|8366.1|8341.1|8365.4|8340.4|6
1714407000000|2024-04-29 16:10:00|8365.9|8340.9|8365.5|8340.5|8366|8341|8365.5|8340.5|8
1714407300000|2024-04-29 16:15:00|8365.6|8340.6|8365.5|8340.5|8365.6|8340.6|8365.5|8340.5|4
1714407600000|2024-04-29 16:20:00|8365.4|8340.4|8364.8|8339.8|8365.5|8340.5|8364.8|8339.8|28
1714407900000|2024-04-29 16:25:00|8365.1|8340.1|8365.3|8340.3|8365.3|8340.3|8364.6|8339.6|6
1714408200000|2024-04-29 16:30:00|8365.2|8340.2|8365.6|8340.6|8365.6|8340.6|8365.2|8340.2|7
1714408500000|2024-04-29 16:35:00|8365.4|8340.4|8365.3|8340.3|8365.4|8340.4|8365.3|8340.3|4
1714408800000|2024-04-29 16:40:00|8365.4|8340.4|8364.6|8339.6|8365.4|8340.4|8364|8339|18
1714409100000|2024-04-29 16:45:00|8364.7|8339.7|8364.7|8339.7|8364.8|8339.8|8364.1|8339.1|15
1714409400000|2024-04-29 16:50:00|8365.1|8340.1|8365|8340|8365.1|8340.1|8364.9|8339.9|5
1714409700000|2024-04-29 16:55:00|8365.1|8340.1|8364.9|8339.9|8365.1|8340.1|8364.8|8339.8|5
1714410000000|2024-04-29 17:00:00|8364.8|8339.8|8364.8|8339.8|8364.9|8339.9|8364.8|8339.8|3
1714410300000|2024-04-29 17:05:00|8364.9|8339.9|8364.9|8339.9|8364.9|8339.9|8364.9|8339.9|1
1714410600000|2024-04-29 17:10:00|8364.8|8339.8|8364.8|8339.8|8364.8|8339.8|8364.8|8339.8|1
1714410900000|2024-04-29 17:15:00|8364.9|8339.9|8364.9|8339.9|8364.9|8339.9|8364.8|8339.8|3
1714411200000|2024-04-29 17:20:00|8364.8|8339.8|8364.8|8339.8|8364.8|8339.8|8364.8|8339.8|1
1714411500000|2024-04-29 17:25:00|8364.9|8339.9|8364.8|8339.8|8364.9|8339.9|8364.8|8339.8|2
1714411800000|2024-04-29 17:30:00|8364.9|8339.9|8365|8340|8365|8340|8364.9|8339.9|2
1714412100000|2024-04-29 17:35:00|8365.1|8340.1|8365.1|8340.1|8365.1|8340.1|8365.1|8340.1|1
1714412400000|2024-04-29 17:40:00|8365|8340|8364.7|8339.7|8365|8340|8364.6|8339.6|5
1714412700000|2024-04-29 17:45:00|8364.8|8339.8|8364.8|8339.8|8364.8|8339.8|8364.8|8339.8|1
1714413000000|2024-04-29 17:50:00|8364.9|8339.9|8365|8340|8365|8340|8364.9|8339.9|2
1714413600000|2024-04-29 18:00:00|8364.9|8339.9|8364.8|8339.8|8364.9|8339.9|8364.8|8339.8|2
1714413900000|2024-04-29 18:05:00|8364.7|8339.7|8364.6|8339.6|8364.7|8339.7|8364.6|8339.6|2
1714414200000|2024-04-29 18:10:00|8364.9|8339.9|8364.8|8339.8|8364.9|8339.9|8364.6|8339.6|8
1714415100000|2024-04-29 18:25:00|8365.1|8340.1|8365.2|8340.2|8365.2|8340.2|8365.1|8340.1|2
1714415400000|2024-04-29 18:30:00|8365.4|8340.4|8365.2|8340.2|8365.4|8340.4|8365.1|8340.1|6
1714415700000|2024-04-29 18:35:00|8365|8340|8364.9|8339.9|8365|8340|8364.9|8339.9|2
1714416000000|2024-04-29 18:40:00|8365|8340|8364.3|8339.3|8365|8340|8364.3|8339.3|9
1714416300000|2024-04-29 18:45:00|8364.4|8339.4|8364.3|8339.3|8364.4|8339.4|8364.3|8339.3|2
1714416900000|2024-04-29 18:55:00|8364.4|8339.4|8364.3|8339.3|8364.4|8339.4|8364.3|8339.3|2
1714417200000|2024-04-29 19:00:00|8364.4|8339.4|8364.8|8339.8|8364.9|8339.9|8364.4|8339.4|8
1714417500000|2024-04-29 19:05:00|8364.9|8339.9|8365.4|8340.4|8365.5|8340.5|8364.8|8339.8|7
1714417800000|2024-04-29 19:10:00|8365.5|8340.5|8365.5|8340.5|8365.5|8340.5|8365.4|8340.4|5
1714418100000|2024-04-29 19:15:00|8365.4|8340.4|8365.4|8340.4|8365.4|8340.4|8365.4|8340.4|1
1714418400000|2024-04-29 19:20:00|8365.5|8340.5|8365.3|8340.3|8365.5|8340.5|8365.3|8340.3|5
1714418700000|2024-04-29 19:25:00|8365|8340|8365|8340|8365.1|8340.1|8365|8340|7
1714419000000|2024-04-29 19:30:00|8365.3|8340.3|8365.1|8340.1|8365.4|8340.4|8365.1|8340.1|8
1714419300000|2024-04-29 19:35:00|8364.9|8339.9|8365.1|8340.1|8365.2|8340.2|8364.9|8339.9|9
1714419600000|2024-04-29 19:40:00|8364.9|8339.9|8365|8340|8365|8340|8364.9|8339.9|2
1714419900000|2024-04-29 19:45:00|8365.1|8340.1|8365.8|8340.8|8365.8|8340.8|8365|8340|8
1714420200000|2024-04-29 19:50:00|8366|8341|8366|8341|8366|8341|8366|8341|1
1714420500000|2024-04-29 19:55:00|8365.8|8340.8|8365.8|8340.8|8365.8|8340.8|8365.6|8340.6|5
1714438800000|2024-04-30 01:00:00|8365.5|8340.5|8366.1|8341.1|8366.2|8341.2|8365.5|8340.5|6
1714439100000|2024-04-30 01:05:00|8366|8341|8366.1|8341.1|8366.1|8341.1|8366|8341|2
1714439400000|2024-04-30 01:10:00|8366|8341|8366.1|8341.1|8366.2|8341.2|8366|8341|6
1714439700000|2024-04-30 01:15:00|8366.2|8341.2|8366.1|8341.1|8366.2|8341.2|8366|8341|24
1714440000000|2024-04-30 01:20:00|8366|8341|8365.7|8340.7|8366.1|8341.1|8365.7|8340.7|5
1714440600000|2024-04-30 01:30:00|8365.6|8340.6|8366.7|8341.7|8366.7|8341.7|8365.6|8340.6|3
1714440900000|2024-04-30 01:35:00|8366.5|8341.5|8366.6|8341.6|8366.7|8341.7|8366.5|8341.5|9
1714441500000|2024-04-30 01:45:00|8367|8342|8367|8342|8367|8342|8367|8342|1
1714441800000|2024-04-30 01:50:00|8367.5|8342.5|8367.3|8342.3|8367.5|8342.5|8367|8342|10
1714442100000|2024-04-30 01:55:00|8367|8342|8367|8342|8367.1|8342.1|8367|8342|5
1714442400000|2024-04-30 02:00:00|8367.2|8342.2|8367|8342|8367.3|8342.3|8366.9|8341.9|5
1714442700000|2024-04-30 02:05:00|8366.9|8341.9|8367|8342|8367.1|8342.1|8366.9|8341.9|4
1714443000000|2024-04-30 02:10:00|8367.1|8342.1|8367.2|8342.2|8367.3|8342.3|8367|8342|7
1714443900000|2024-04-30 02:25:00|8367|8342|8367|8342|8367.1|8342.1|8367|8342|3
1714444200000|2024-04-30 02:30:00|8367.1|8342.1|8367|8342|8367.1|8342.1|8367|8342|2
1714444500000|2024-04-30 02:35:00|8366.8|8341.8|8367.3|8342.3|8367.3|8342.3|8366.8|8341.8|6
1714444800000|2024-04-30 02:40:00|8367.2|8342.2|8367|8342|8367.2|8342.2|8367|8342|2
1714445400000|2024-04-30 02:50:00|8367.2|8342.2|8367.5|8342.5|8367.5|8342.5|8367.2|8342.2|2
1714445700000|2024-04-30 02:55:00|8367.8|8342.8|8367.8|8342.8|8367.8|8342.8|8367.8|8342.8|1
1714446000000|2024-04-30 03:00:00|8367|8342|8366.9|8341.9|8367.1|8342.1|8366.8|8341.8|8
1714446300000|2024-04-30 03:05:00|8367|8342|8367|8342|8367|8342|8367|8342|1
1714446600000|2024-04-30 03:10:00|8366.6|8341.6|8366.8|8341.8|8367|8342|8366.6|8341.6|5
1714446900000|2024-04-30 03:15:00|8366.9|8341.9|8367.3|8342.3|8367.6|8342.6|8366.9|8341.9|8
1714447200000|2024-04-30 03:20:00|8362.7|8347.7|8367.7|8342.7|8368|8348|8362.7|8342.3|8
1714447500000|2024-04-30 03:25:00|8367.9|8342.9|8368.8|8343.8|8369|8349|8363.7|8342.7|40
1714447800000|2024-04-30 03:30:00|8368.7|8343.7|8368|8343|8369|8348.2|8363.1|8342.4|89
1714448100000|2024-04-30 03:35:00|8367.8|8342.8|8365|8350|8369.9|8350|8363|8342.8|40
1714448400000|2024-04-30 03:40:00|8364.9|8349.9|8365.4|8350.4|8370.5|8350.5|8364.9|8344.9|22
1714448700000|2024-04-30 03:45:00|8370.2|8345.2|8364.5|8349.5|8370.3|8350.3|8364.5|8344.4|23
1714449000000|2024-04-30 03:50:00|8364.6|8349.6|8370|8345|8370.3|8349.6|8364.5|8345|6
1714449300000|2024-04-30 03:55:00|8365|8350|8365|8350|8365.1|8350.1|8365|8350|5
1714449600000|2024-04-30 04:00:00|8370|8345|8370.9|8345.9|8371|8350.1|8365|8345|17
1714449900000|2024-04-30 04:05:00|8370.8|8345.8|8365.9|8350.9|8370.8|8350.9|8365.7|8345.8|6
1714450200000|2024-04-30 04:10:00|8365.8|8350.8|8366.3|8351.3|8371.7|8352|8365.8|8346.3|22
1714450500000|2024-04-30 04:15:00|8371.4|8346.4|8367.1|8352.1|8372|8352.1|8366.8|8346.4|5
1714450800000|2024-04-30 04:20:00|8372.8|8347.8|8371.6|8346.6|8372.8|8352.1|8366.9|8346|33
1714451100000|2024-04-30 04:25:00|8371.5|8346.5|8371.2|8346.2|8371.5|8346.5|8370.9|8345.9|19
1714451400000|2024-04-30 04:30:00|8371.3|8346.3|8371.1|8346.1|8371.4|8346.4|8371.1|8346.1|5
1714451700000|2024-04-30 04:35:00|8371.2|8346.2|8371.5|8346.5|8371.6|8351.6|8366.4|8346.2|8
1714452000000|2024-04-30 04:40:00|8371.6|8346.6|8366.5|8351.5|8371.7|8351.8|8366.5|8346.5|8
1714452300000|2024-04-30 04:45:00|8366.6|8351.6|8366.8|8351.8|8366.8|8351.8|8366.6|8351.6|3
1714453200000|2024-04-30 05:00:00|8367|8352|8372|8347|8372|8352.1|8367|8347|6
1714453800000|2024-04-30 05:10:00|8367.2|8352.2|8367.2|8352.2|8367.2|8352.2|8367.2|8352.2|1
1714454100000|2024-04-30 05:15:00|8367.3|8352.3|8367.3|8352.3|8367.3|8352.3|8367.3|8352.3|1
1714454700000|2024-04-30 05:25:00|8367.2|8352.2|8372|8347|8372.1|8352.3|8366.9|8347|11
1714455000000|2024-04-30 05:30:00|8372.3|8347.3|8367.9|8352.9|8373.1|8353|8367.2|8347|29
1714455300000|2024-04-30 05:35:00|8368|8353|8373.1|8348.1|8373.1|8353|8367.9|8348|10
1714455600000|2024-04-30 05:40:00|8373.2|8348.2|8372.8|8347.8|8373.5|8353.5|8368.1|8347.4|55
1714455900000|2024-04-30 05:45:00|8373|8348|8373.1|8348.1|8373.6|8353.6|8368.1|8348|13
1714456200000|2024-04-30 05:50:00|8368.2|8353.2|8368|8353|8373.3|8353.2|8367.9|8348.3|10
1714456500000|2024-04-30 05:55:00|8368.1|8353.1|8368.3|8353.3|8368.5|8353.5|8368|8353|15
1714456800000|2024-04-30 06:00:00|8368.5|8353.5|8368|8353|8373.1|8353.5|8368|8348|22
1714457100000|2024-04-30 06:05:00|8368.1|8353.1|8372.7|8347.7|8373.9|8353.9|8368|8347.7|35
1714457400000|2024-04-30 06:10:00|8372.8|8347.8|8368.1|8353.1|8373.3|8353.3|8367.2|8347.1|31
1714457700000|2024-04-30 06:15:00|8368.2|8353.2|8368.2|8353.2|8373.1|8353.3|8367.8|8347.8|13
1714458000000|2024-04-30 06:20:00|8368.3|8353.3|8368.2|8353.2|8368.3|8353.3|8368.2|8353.2|2
1714458300000|2024-04-30 06:25:00|8368.1|8353.1|8368.2|8353.2|8368.3|8353.3|8367.8|8352.8|20
1714458600000|2024-04-30 06:30:00|8368.3|8353.3|8368.4|8353.4|8368.6|8353.6|8368.3|8353.3|5
1714458900000|2024-04-30 06:35:00|8368.5|8353.5|8368.2|8353.2|8368.7|8353.7|8368.2|8353.2|9
1714459200000|2024-04-30 06:40:00|8368.3|8353.3|8373.5|8348.5|8373.6|8353.5|8368.1|8347.9|21
1714459500000|2024-04-30 06:45:00|8373.4|8348.4|8373.3|8348.3|8373.4|8348.4|8373.2|8348.2|8
1714459800000|2024-04-30 06:50:00|8373.4|8348.4|8373.6|8348.6|8373.7|8348.7|8373.3|8348.3|24
1714460100000|2024-04-30 06:55:00|8373.4|8348.4|8373.8|8348.8|8373.9|8348.9|8373.4|8348.4|26
1714460400000|2024-04-30 07:00:00|8373.7|8348.7|8368.9|8353.9|8373.9|8354|8368.8|8348.7|19
1714460700000|2024-04-30 07:05:00|8368.8|8353.8|8373.1|8348.1|8373.8|8353.9|8368.8|8347.8|23
1714461000000|2024-04-30 07:10:00|8372.9|8347.9|8373|8348|8373.2|8348.2|8372.8|8347.8|21
1714461300000|2024-04-30 07:15:00|8373.1|8348.1|8373|8348|8373.1|8352.5|8367.3|8347.3|21
1714461600000|2024-04-30 07:20:00|8373.1|8348.1|8373.4|8348.4|8373.4|8353.2|8367.8|8347.9|17
1714461900000|2024-04-30 07:25:00|8368.3|8353.3|8367.9|8352.9|8373.2|8353.3|8367.8|8347.9|17
1714462200000|2024-04-30 07:30:00|8372.9|8347.9|8368|8353|8372.9|8353|8367.9|8347.9|3
1714462500000|2024-04-30 07:35:00|8368.1|8353.1|8368.2|8353.2|8373.2|8353.3|8368|8348|10
1714463100000|2024-04-30 07:45:00|8368.3|8353.3|8373.4|8348.4|8373.5|8353.5|8368.3|8348.2|25
1714463400000|2024-04-30 07:50:00|8373.5|8348.5|8373.4|8348.4|8373.5|8348.5|8373.4|8348.4|18
1714463700000|2024-04-30 07:55:00|8373.5|8348.5|8373.4|8348.4|8373.5|8348.5|8373.2|8348.2|22
1714464000000|2024-04-30 08:00:00|8368.6|8353.6|8369.8|8344.8|8373.9|8354|8367|8344|65
1714464300000|2024-04-30 08:05:00|8369.9|8344.9|8366.7|8351.7|8370.7|8351.7|8365.5|8344.7|38
1714464600000|2024-04-30 08:10:00|8366.8|8351.8|8370.9|8345.9|8371.9|8351.8|8365.8|8345.9|74
1714464900000|2024-04-30 08:15:00|8371|8346|8370.9|8345.9|8371.1|8346.1|8370.4|8345.4|19
1714465200000|2024-04-30 08:20:00|8370.8|8345.8|8370.9|8345.9|8371|8350.8|8365.8|8345.8|4
1714465500000|2024-04-30 08:25:00|8371|8346|8370.9|8345.9|8371|8346|8370.9|8345.9|2
1714465800000|2024-04-30 08:30:00|8371.1|8346.1|8366.1|8351.1|8371.1|8351.3|8365.8|8345.7|35
1714466100000|2024-04-30 08:35:00|8371.3|8346.3|8366.3|8351.3|8371.4|8351.4|8365.7|8346.3|23
1714466400000|2024-04-30 08:40:00|8366.2|8351.2|8366.3|8351.3|8366.3|8351.3|8366.1|8351.1|3
1714466700000|2024-04-30 08:45:00|8366.2|8351.2|8366.3|8351.3|8371.5|8351.3|8365.8|8345.8|22
1714467000000|2024-04-30 08:50:00|8366.4|8351.4|8365.6|8350.6|8371.3|8351.5|8365.6|8345.7|14
1714467300000|2024-04-30 08:55:00|8369.9|8344.9|8365.1|8350.1|8369.9|8350.1|8364.9|8344.9|12
1714467600000|2024-04-30 09:00:00|8365.2|8350.2|8362.8|8347.8|8370.3|8350.3|8362.3|8342|68
1714467900000|2024-04-30 09:05:00|8367.1|8342.1|8362.8|8347.8|8368.3|8348.1|8361.4|8341.4|59
1714468200000|2024-04-30 09:10:00|8362.7|8347.7|8366.9|8341.9|8367.4|8347.8|8360.7|8340.7|43
1714468500000|2024-04-30 09:15:00|8367|8342|8366.8|8341.8|8367.1|8347.1|8361.9|8341.8|9
1714468800000|2024-04-30 09:20:00|8367|8342|8367.9|8342.9|8367.9|8347.7|8362.4|8342|21
1714469100000|2024-04-30 09:25:00|8368|8343|8366.6|8341.6|8368|8347.8|8362.1|8341.6|29
1714469400000|2024-04-30 09:30:00|8361.8|8346.8|8361.2|8346.2|8366.8|8346.8|8361.2|8340.8|13
1714469700000|2024-04-30 09:35:00|8361.3|8346.3|8365.6|8340.6|8366.7|8346.5|8360.8|8340.1|25
1714470000000|2024-04-30 09:40:00|8365.2|8340.2|8365.4|8340.4|8366|8345.3|8359.1|8339.3|50
1714470300000|2024-04-30 09:45:00|8365.3|8340.3|8365|8340|8365.4|8345|8359.8|8339.8|32
1714470600000|2024-04-30 09:50:00|8364.9|8339.9|8360.4|8345.4|8366.5|8345.9|8359.5|8339.3|49
1714470900000|2024-04-30 09:55:00|8360.3|8345.3|8360.2|8345.2|8365.7|8346.2|8360|8340.2|51
1714471200000|2024-04-30 10:00:00|8360.3|8345.3|8365|8340|8365.8|8345.9|8360.2|8340|34
1714471500000|2024-04-30 10:05:00|8365.1|8340.1|8363.9|8338.9|8365.1|8344.2|8358.6|8338.1|59
1714471800000|2024-04-30 10:10:00|8363.8|8338.8|8362.6|8337.6|8363.8|8343.4|8358|8337.6|24
1714472100000|2024-04-30 10:15:00|8362.5|8337.5|8362.5|8337.5|8362.7|8342.7|8357.7|8337.1|23
1714472400000|2024-04-30 10:20:00|8362.6|8337.6|8363.4|8338.4|8363.7|8338.7|8362.6|8337.6|13
1714472700000|2024-04-30 10:25:00|8363.5|8338.5|8362.6|8337.6|8363.5|8342.8|8357.8|8337.6|13
1714473000000|2024-04-30 10:30:00|8357.8|8342.8|8362.4|8337.4|8362.6|8342.8|8357.2|8337.3|16
1714473300000|2024-04-30 10:35:00|8362.3|8337.3|8362.3|8337.3|8362.5|8337.5|8362.3|8337.3|18
1714473600000|2024-04-30 10:40:00|8362.4|8337.4|8363.1|8338.1|8363.4|8338.4|8362.3|8337.3|27
1714473900000|2024-04-30 10:45:00|8358.1|8343.1|8358.8|8343.8|8363.2|8343.8|8358.1|8338.1|15
1714474200000|2024-04-30 10:50:00|8363.6|8338.6|8363.9|8338.9|8364.4|8343.8|8358.6|8338.3|23
1714474500000|2024-04-30 10:55:00|8363.8|8338.8|8363.8|8338.8|8363.8|8338.8|8363.8|8338.8|1
1714474800000|2024-04-30 11:00:00|8363.9|8338.9|8364|8339|8364.1|8339.1|8363.9|8338.9|4
1714475100000|2024-04-30 11:05:00|8364.1|8339.1|8364|8339|8364.2|8339.2|8364|8339|4
1714475400000|2024-04-30 11:10:00|8364.1|8339.1|8364.1|8339.1|8364.5|8339.5|8363.4|8338.4|35
1714475700000|2024-04-30 11:15:00|8364.2|8339.2|8364.1|8339.1|8365|8345|8359.7|8338.9|20
1714476000000|2024-04-30 11:20:00|8363.9|8338.9|8363.8|8338.8|8363.9|8338.9|8363.7|8338.7|6
1714476300000|2024-04-30 11:25:00|8363.7|8338.7|8363.4|8338.4|8364|8339|8363.2|8338.2|33
1714476600000|2024-04-30 11:30:00|8363.5|8338.5|8363.4|8338.4|8363.5|8338.5|8363.4|8338.4|2
1714477500000|2024-04-30 11:45:00|8363.5|8338.5|8363.2|8338.2|8363.5|8338.5|8363.2|8338.2|13
1714477800000|2024-04-30 11:50:00|8363.1|8338.1|8364|8339|8364.7|8339.7|8363.1|8338.1|13
1714478100000|2024-04-30 11:55:00|8364.1|8339.1|8364|8339|8364.1|8339.1|8364|8339|10
1714478400000|2024-04-30 12:00:00|8363.9|8338.9|8364.3|8339.3|8364.3|8339.3|8363.9|8338.9|10
1714478700000|2024-04-30 12:05:00|8364|8339|8364|8339|8364|8339|8364|8339|1
1714479000000|2024-04-30 12:10:00|8364.1|8339.1|8364|8339|8364.1|8339.1|8364|8339|6
1714479300000|2024-04-30 12:15:00|8363.9|8338.9|8364|8339|8364|8339|8363.9|8338.9|6
1714479600000|2024-04-30 12:20:00|8363.9|8338.9|8364|8339|8364|8339|8363.9|8338.9|14
1714479900000|2024-04-30 12:25:00|8363.9|8338.9|8364.1|8339.1|8364.2|8339.2|8363.9|8338.9|14
1714480200000|2024-04-30 12:30:00|8364|8339|8365.1|8340.1|8366.8|8341.8|8364|8339|146
1714480500000|2024-04-30 12:35:00|8365.2|8340.2|8366.3|8341.3|8367.1|8342.1|8364.9|8339.9|65
1714480800000|2024-04-30 12:40:00|8366.8|8341.8|8366.3|8341.3|8367.5|8342.5|8366.1|8341.1|29
1714481100000|2024-04-30 12:45:00|8366.2|8341.2|8366.2|8341.2|8366.2|8341.2|8366.2|8341.2|1
1714481400000|2024-04-30 12:50:00|8366.3|8341.3|8366.3|8341.3|8366.3|8341.3|8366.2|8341.2|3
1714481700000|2024-04-30 12:55:00|8366.2|8341.2|8366.2|8341.2|8366.5|8341.5|8366.2|8341.2|5
1714482000000|2024-04-30 13:00:00|8366.1|8341.1|8366.2|8341.2|8366.2|8341.2|8365.9|8340.9|4
1714482300000|2024-04-30 13:05:00|8366.1|8341.1|8366.2|8341.2|8366.3|8341.3|8366|8341|14
1714482600000|2024-04-30 13:10:00|8366.1|8341.1|8366.2|8341.2|8366.7|8341.7|8366.1|8341.1|20
1714482900000|2024-04-30 13:15:00|8366.4|8341.4|8366.2|8341.2|8366.4|8341.4|8366.2|8341.2|5
1714483200000|2024-04-30 13:20:00|8366|8341|8366.7|8341.7|8366.7|8341.7|8365.9|8340.9|6
1714483500000|2024-04-30 13:25:00|8366.6|8341.6|8366.7|8341.7|8366.8|8341.8|8366.6|8341.6|4
1714483800000|2024-04-30 13:30:00|8361.9|8346.9|8362.3|8347.3|8367|8347.3|8361.9|8341.8|9
1714484100000|2024-04-30 13:35:00|8368.7|8343.7|8362.5|8347.5|8369|8347.9|8362.5|8342.7|11
1714484400000|2024-04-30 13:40:00|8367.8|8342.8|8366.8|8341.8|8368.5|8343.5|8366.4|8341.4|34
1714484700000|2024-04-30 13:45:00|8366.9|8341.9|8367.4|8342.4|8368.5|8347.2|8362.2|8341.9|22
1714485000000|2024-04-30 13:50:00|8367.5|8342.5|8367.2|8342.2|8367.5|8342.5|8367.2|8342.2|11
1714485300000|2024-04-30 13:55:00|8362.2|8347.2|8368.1|8343.1|8368.9|8347.2|8362.2|8339.5|16
1714485600000|2024-04-30 14:00:00|8368.6|8343.6|8367.8|8342.8|8368.7|8343.7|8367.3|8342.3|24
1714485900000|2024-04-30 14:05:00|8367.7|8342.7|8367.4|8342.4|8368.2|8343.2|8367.3|8342.3|9
1714486200000|2024-04-30 14:10:00|8367.3|8342.3|8361.9|8346.9|8367.7|8346.9|8361.9|8341.9|15
1714486500000|2024-04-30 14:15:00|8367.4|8342.4|8366.4|8341.4|8367.4|8346|8360.9|8340.8|13
1714486800000|2024-04-30 14:20:00|8366.3|8341.3|8366.1|8341.1|8366.4|8341.4|8365.9|8340.9|8
1714487100000|2024-04-30 14:25:00|8365.9|8340.9|8362.1|8347.1|8367.1|8347.1|8360.9|8340.9|9
1714487400000|2024-04-30 14:30:00|8367.6|8342.6|8367.4|8342.4|8367.7|8342.7|8367.2|8342.2|9
1714487700000|2024-04-30 14:35:00|8367.5|8342.5|8369.4|8344.4|8369.5|8344.5|8367.5|8342.5|24
1714488000000|2024-04-30 14:40:00|8368|8343|8367.9|8342.9|8368.2|8348.1|8362.9|8342.9|9
1714488300000|2024-04-30 14:45:00|8367.8|8342.8|8367.5|8342.5|8367.8|8342.8|8367.4|8342.4|29
1714488600000|2024-04-30 14:50:00|8367.4|8342.4|8368.5|8343.5|8368.6|8343.6|8367.4|8342.4|33
1714488900000|2024-04-30 14:55:00|8368.4|8343.4|8368.3|8343.3|8368.4|8343.4|8367.8|8342.8|51
1714489200000|2024-04-30 15:00:00|8368|8343|8368.5|8343.5|8368.7|8343.7|8367.5|8342.5|45
1714489500000|2024-04-30 15:05:00|8368.6|8343.6|8368.1|8343.1|8368.6|8343.6|8368|8343|15
1714489800000|2024-04-30 15:10:00|8368|8343|8368.5|8343.5|8368.5|8343.5|8368|8343|18
1714490100000|2024-04-30 15:15:00|8368.4|8343.4|8368.2|8343.2|8368.4|8343.4|8368.1|8343.1|16
1714490400000|2024-04-30 15:20:00|8368.9|8343.9|8368.7|8343.7|8369|8344|8368.3|8343.3|10
1714490700000|2024-04-30 15:25:00|8368.8|8343.8|8368.8|8343.8|8368.8|8343.8|8368.7|8343.7|7
1714491000000|2024-04-30 15:30:00|8368.7|8343.7|8368.8|8343.8|8368.8|8343.8|8368.5|8343.5|5
1714491300000|2024-04-30 15:35:00|8368.6|8343.6|8368.5|8343.5|8368.6|8343.6|8368.5|8343.5|4
1714491600000|2024-04-30 15:40:00|8368.7|8343.7|8368.9|8343.9|8369|8344|8368.7|8343.7|6
1714491900000|2024-04-30 15:45:00|8369|8344|8368.7|8343.7|8369|8344|8368.7|8343.7|7
1714492200000|2024-04-30 15:50:00|8368.8|8343.8|8369|8344|8369|8344|8368.7|8343.7|6
1714492500000|2024-04-30 15:55:00|8368.9|8343.9|8368.9|8343.9|8369|8344|8368.9|8343.9|5
1714492800000|2024-04-30 16:00:00|8369|8344|8369|8344|8369|8344|8368.9|8343.9|3
1714493100000|2024-04-30 16:05:00|8369.1|8344.1|8369.2|8344.2|8369.3|8344.3|8369|8344|16
1714493400000|2024-04-30 16:10:00|8369.1|8344.1|8369.1|8344.1|8369.3|8344.3|8369.1|8344.1|7
1714493700000|2024-04-30 16:15:00|8369|8344|8369.1|8344.1|8370|8345|8369|8344|11
1714494000000|2024-04-30 16:20:00|8369.2|8344.2|8369.2|8344.2|8369.2|8344.2|8369.2|8344.2|1
1714494300000|2024-04-30 16:25:00|8369.3|8344.3|8369.3|8344.3|8369.4|8344.4|8369.2|8344.2|13
1714494600000|2024-04-30 16:30:00|8369.4|8344.4|8369.5|8344.5|8369.6|8344.6|8369.3|8344.3|18
1714494900000|2024-04-30 16:35:00|8369.1|8344.1|8369.4|8344.4|8369.6|8344.6|8369|8344|17
1714495200000|2024-04-30 16:40:00|8369.5|8344.5|8369.4|8344.4|8369.5|8344.5|8369.3|8344.3|22
1714495500000|2024-04-30 16:45:00|8369.5|8344.5|8369|8344|8369.5|8344.5|8369|8344|29
1714495800000|2024-04-30 16:50:00|8369.1|8344.1|8369|8344|8369.1|8344.1|8369|8344|8
1714496100000|2024-04-30 16:55:00|8368.9|8343.9|8368|8343|8369.1|8344.1|8368|8343|29
1714496400000|2024-04-30 17:00:00|8368.1|8343.1|8368.2|8343.2|8368.2|8343.2|8368|8343|5
1714496700000|2024-04-30 17:05:00|8368.1|8343.1|8368.1|8343.1|8368.1|8343.1|8368.1|8343.1|1
1714497000000|2024-04-30 17:10:00|8368.3|8343.3|8368.5|8343.5|8368.5|8343.5|8368.2|8343.2|5
1714497300000|2024-04-30 17:15:00|8368.6|8343.6|8363.6|8348.6|8368.7|8348.6|8363.6|8343.5|8
1714497600000|2024-04-30 17:20:00|8368.8|8343.8|8368.9|8343.9|8368.9|8343.9|8368.8|8343.8|2
1714497900000|2024-04-30 17:25:00|8364|8349|8369.3|8344.3|8369.3|8349.1|8364|8344.1|4
1714498200000|2024-04-30 17:30:00|8369.2|8344.2|8369.3|8344.3|8369.3|8344.3|8369.2|8344.2|2
1714498500000|2024-04-30 17:35:00|8369.1|8344.1|8369.2|8344.2|8369.3|8344.3|8369.1|8344.1|5
1714498800000|2024-04-30 17:40:00|8369.1|8344.1|8369.1|8344.1|8369.1|8344.1|8369|8344|3
1714499100000|2024-04-30 17:45:00|8369.2|8344.2|8369.1|8344.1|8369.2|8344.2|8369.1|8344.1|2
1714500000000|2024-04-30 18:00:00|8369|8344|8368.8|8343.8|8369|8344|8368.7|8343.7|4
1714500600000|2024-04-30 18:10:00|8368.6|8343.6|8368.6|8343.6|8368.6|8343.6|8368.6|8343.6|1
1714502700000|2024-04-30 18:45:00|8368.5|8343.5|8368.5|8343.5|8368.5|8343.5|8368.5|8343.5|1
1714503000000|2024-04-30 18:50:00|8368.8|8343.8|8369|8344|8369|8344|8368.8|8343.8|6
1714503300000|2024-04-30 18:55:00|8368.9|8343.9|8369.4|8344.4|8369.6|8344.6|8368.9|8343.9|8
1714503600000|2024-04-30 19:00:00|8364.7|8349.7|8369.6|8344.6|8369.8|8349.7|8364.7|8344.6|5
1714503900000|2024-04-30 19:05:00|8369.5|8344.5|8368.9|8343.9|8369.5|8344.5|8368.9|8343.9|9
1714504200000|2024-04-30 19:10:00|8370|8345|8369.3|8344.3|8370.1|8345.1|8369.3|8344.3|10
1714504500000|2024-04-30 19:15:00|8369.2|8344.2|8369.1|8344.1|8369.5|8344.5|8369.1|8344.1|7
1714505100000|2024-04-30 19:25:00|8369|8344|8369|8344|8369|8344|8368.8|8343.8|7
1714505400000|2024-04-30 19:30:00|8369.1|8344.1|8369.1|8344.1|8369.1|8344.1|8369.1|8344.1|1
1714505700000|2024-04-30 19:35:00|8368.9|8343.9|8368.9|8343.9|8369|8344|8368.9|8343.9|3
1714506000000|2024-04-30 19:40:00|8368.1|8343.1|8368.9|8343.9|8368.9|8343.9|8367.9|8342.9|8
1714506300000|2024-04-30 19:45:00|8369.3|8344.3|8369.4|8344.4|8369.4|8344.4|8369.2|8344.2|4
1714506600000|2024-04-30 19:50:00|8369.3|8344.3|8370|8345|8370.1|8345.1|8369.3|8344.3|8
1714506900000|2024-04-30 19:55:00|8370.1|8345.1|8369.8|8344.8|8370.1|8345.1|8369.5|8344.5|8
1714525200000|2024-05-01 01:00:00|8370.5|8345.5|8357.5|8332.5|8370.5|8345.5|8357.5|8332.5|3
1714525500000|2024-05-01 01:05:00|8357.6|8332.6|8357.6|8332.6|8357.6|8332.6|8357.6|8332.6|1
1714525800000|2024-05-01 01:10:00|8357.7|8332.7|8365.5|8340.5|8365.7|8340.7|8357.5|8332.5|83
1714526100000|2024-05-01 01:15:00|8365.6|8340.6|8365.5|8340.5|8365.7|8340.7|8365.5|8340.5|74
1714526700000|2024-05-01 01:25:00|8369|8344|8367.9|8342.9|8369.1|8344.1|8365.5|8340.5|31
1714527000000|2024-05-01 01:30:00|8367.8|8342.8|8367.8|8342.8|8367.9|8342.9|8367.8|8342.8|11
1714527900000|2024-05-01 01:45:00|8367.9|8342.9|8365.5|8340.5|8367.9|8342.9|8365.5|8340.5|11
1714528200000|2024-05-01 01:50:00|8365.6|8340.6|8367.8|8342.8|8367.9|8342.9|8365.5|8340.5|19
1714528500000|2024-05-01 01:55:00|8367.9|8342.9|8367.8|8342.8|8367.9|8342.9|8367.8|8342.8|2
1714528800000|2024-05-01 02:00:00|8367.7|8342.7|8367.8|8342.8|8367.8|8342.8|8367.7|8342.7|2
1714529100000|2024-05-01 02:05:00|8367.9|8342.9|8367.8|8342.8|8367.9|8342.9|8367.8|8342.8|4
1714529400000|2024-05-01 02:10:00|8367.9|8342.9|8368.8|8343.8|8368.9|8343.9|8367.9|8342.9|4
1714529700000|2024-05-01 02:15:00|8368.7|8343.7|8368.6|8343.6|8368.7|8343.7|8368.6|8343.6|2
1714530000000|2024-05-01 02:20:00|8368.8|8343.8|8368.8|8343.8|8368.8|8343.8|8368.8|8343.8|1
1714530300000|2024-05-01 02:25:00|8368.9|8343.9|8368.9|8343.9|8369|8344|8368.8|8343.8|5
1714530600000|2024-05-01 02:30:00|8369|8344|8369|8344|8369.1|8344.1|8368.7|8343.7|5
1714530900000|2024-05-01 02:35:00|8369.1|8344.1|8369|8344|8369.1|8344.1|8369|8344|2
1714531800000|2024-05-01 02:50:00|8369.1|8344.1|8369|8344|8369.1|8344.1|8369|8344|2
1714532400000|2024-05-01 03:00:00|8369.1|8344.1|8368.9|8343.9|8369.2|8344.2|8368.9|8343.9|4
1714532700000|2024-05-01 03:05:00|8369|8344|8369.1|8344.1|8369.1|8344.1|8368.9|8343.9|5
1714533000000|2024-05-01 03:10:00|8369|8344|8369|8344|8369|8344|8369|8344|1
1714533600000|2024-05-01 03:20:00|8369.3|8344.3|8369.3|8344.3|8369.3|8344.3|8369.3|8344.3|1
1714534200000|2024-05-01 03:30:00|8369.4|8344.4|8369.2|8344.2|8369.8|8344.8|8369.1|8344.1|12
1714534800000|2024-05-01 03:40:00|8368.9|8343.9|8368.9|8343.9|8369|8344|8368.4|8343.4|13
1714535100000|2024-05-01 03:45:00|8368.7|8343.7|8364|8349|8369.1|8349|8363.8|8343.6|10
1714535400000|2024-05-01 03:50:00|8369.2|8344.2|8369.2|8344.2|8369.2|8344.2|8369.2|8344.2|1
1714536000000|2024-05-01 04:00:00|8369.3|8344.3|8369|8344|8369.3|8344.3|8369|8344|2
1714536300000|2024-05-01 04:05:00|8368.9|8343.9|8368.9|8343.9|8368.9|8343.9|8368.9|8343.9|1
1714536600000|2024-05-01 04:10:00|8369|8344|8370|8345|8370|8345|8369|8344|8
1714537200000|2024-05-01 04:20:00|8369.8|8344.8|8369.8|8344.8|8369.8|8344.8|8369.5|8344.5|3
1714537500000|2024-05-01 04:25:00|8369.6|8344.6|8369.8|8344.8|8369.8|8344.8|8369.4|8344.4|6
1714538100000|2024-05-01 04:35:00|8369.6|8344.6|8368.7|8343.7|8369.6|8344.6|8368.7|8343.7|10
1714539900000|2024-05-01 05:05:00|8368.6|8343.6|8368.9|8343.9|8369|8344|8368.6|8343.6|8
1714540200000|2024-05-01 05:10:00|8369|8344|8368.9|8343.9|8369|8344|8368.9|8343.9|2
1714540500000|2024-05-01 05:15:00|8369|8344|8368.8|8343.8|8369|8344|8368.8|8343.8|2
1714540800000|2024-05-01 05:20:00|8368.9|8343.9|8369.9|8344.9|8370|8345|8368.8|8343.8|27
1714541100000|2024-05-01 05:25:00|8370|8345|8370.9|8345.9|8370.9|8345.9|8370|8345|10
1714541400000|2024-05-01 05:30:00|8370.8|8345.8|8370.8|8345.8|8370.9|8345.9|8370.8|8345.8|3
1714541700000|2024-05-01 05:35:00|8370.9|8345.9|8370.8|8345.8|8370.9|8345.9|8370.8|8345.8|2
1714542000000|2024-05-01 05:40:00|8370.9|8345.9|8371.5|8346.5|8371.8|8346.8|8370.9|8345.9|9
1714542300000|2024-05-01 05:45:00|8371.8|8346.8|8371.8|8346.8|8371.8|8346.8|8371.8|8346.8|1
1714542600000|2024-05-01 05:50:00|8371.9|8346.9|8373|8348|8373.4|8348.4|8371.9|8346.9|9
1714542900000|2024-05-01 05:55:00|8372.8|8347.8|8372.5|8347.5|8373.4|8348.4|8371.8|8346.8|17
1714543200000|2024-05-01 06:00:00|8372.2|8347.2|8373|8348|8373.7|8348.7|8372.2|8347.2|15
1714543500000|2024-05-01 06:05:00|8372.9|8347.9|8373|8348|8373|8348|8372.9|8347.9|2
1714543800000|2024-05-01 06:10:00|8373.3|8348.3|8373.4|8348.4|8373.7|8353.4|8368.4|8348|21
1714544100000|2024-05-01 06:15:00|8373.3|8348.3|8373.4|8348.4|8373.5|8348.5|8372.5|8347.5|14
1714544400000|2024-05-01 06:20:00|8373.5|8348.5|8372.5|8347.5|8373.5|8348.5|8372.3|8347.3|10
1714544700000|2024-05-01 06:25:00|8372.4|8347.4|8372.5|8347.5|8372.6|8347.6|8372.4|8347.4|6
1714545000000|2024-05-01 06:30:00|8372.7|8347.7|8371.9|8346.9|8373.3|8348.3|8371.8|8346.8|13
1714545300000|2024-05-01 06:35:00|8372|8347|8371.8|8346.8|8372.2|8347.2|8371.8|8346.8|9
1714545600000|2024-05-01 06:40:00|8371.6|8346.6|8371.8|8346.8|8372.1|8347.1|8371.3|8346.3|15
1714545900000|2024-05-01 06:45:00|8372.1|8347.1|8372.3|8347.3|8372.8|8347.8|8371.8|8346.8|17
1714546500000|2024-05-01 06:55:00|8372.2|8347.2|8372.9|8347.9|8372.9|8347.9|8372.2|8347.2|9
1714546800000|2024-05-01 07:00:00|8373|8348|8373|8348|8373|8348|8372.4|8347.4|15
1714547100000|2024-05-01 07:05:00|8373.1|8348.1|8373|8348|8373.2|8348.2|8373|8348|8
1714547700000|2024-05-01 07:15:00|8372.8|8347.8|8372.4|8347.4|8373|8348|8372.3|8347.3|5
1714548000000|2024-05-01 07:20:00|8372.2|8347.2|8371.9|8346.9|8372.2|8347.2|8371.8|8346.8|4
1714548300000|2024-05-01 07:25:00|8367.3|8352.3|8367.4|8352.4|8372|8352.4|8367.3|8347|4
1714548600000|2024-05-01 07:30:00|8367.3|8352.3|8372|8347|8372|8352.4|8367.3|8347|4
1714548900000|2024-05-01 07:35:00|8372.1|8347.1|8372.1|8347.1|8372.1|8347.1|8372|8347|3
1714549200000|2024-05-01 07:40:00|8372|8347|8372|8347|8372.1|8347.1|8372|8347|5
1714549500000|2024-05-01 07:45:00|8372.5|8347.5|8372.5|8347.5|8372.5|8347.5|8372.5|8347.5|1
1714549800000|2024-05-01 07:50:00|8372.6|8347.6|8372.4|8347.4|8372.6|8352.5|8367.5|8347.4|6
1714550100000|2024-05-01 07:55:00|8372.5|8347.5|8372|8347|8372.5|8347.5|8371.9|8346.9|10
1714550400000|2024-05-01 08:00:00|8371.9|8346.9|8371.9|8346.9|8372|8347|8371.9|8346.9|3
1714550700000|2024-05-01 08:05:00|8371.8|8346.8|8371.7|8346.7|8371.9|8346.9|8371.7|8346.7|4
1714551000000|2024-05-01 08:10:00|8371.5|8346.5|8371.3|8346.3|8371.5|8346.5|8371.3|8346.3|23
1714551300000|2024-05-01 08:15:00|8371.4|8346.4|8371.3|8346.3|8371.4|8346.4|8371.3|8346.3|2
1714551600000|2024-05-01 08:20:00|8371.5|8346.5|8371.3|8346.3|8371.5|8346.5|8371.3|8346.3|2
1714551900000|2024-05-01 08:25:00|8371.1|8346.1|8371.1|8346.1|8371.1|8346.1|8371.1|8346.1|1
1714552200000|2024-05-01 08:30:00|8371|8346|8369.2|8344.2|8371|8350.9|8364.5|8343.8|26
1714552500000|2024-05-01 08:35:00|8369.1|8344.1|8370.3|8345.3|8370.3|8345.3|8369.1|8344.1|16
1714552800000|2024-05-01 08:40:00|8370.2|8345.2|8370.5|8345.5|8370.6|8345.6|8370.2|8345.2|4
1714553400000|2024-05-01 08:50:00|8370.6|8345.6|8370.5|8345.5|8370.6|8345.6|8370.5|8345.5|2
1714553700000|2024-05-01 08:55:00|8370.4|8345.4|8370.3|8345.3|8370.4|8345.4|8370.3|8345.3|2
1714554000000|2024-05-01 09:00:00|8370.5|8345.5|8370.5|8345.5|8370.5|8345.5|8370.3|8345.3|5
1714554600000|2024-05-01 09:10:00|8370.8|8345.8|8370.9|8345.9|8371|8346|8370.8|8345.8|9
1714555200000|2024-05-01 09:20:00|8370.6|8345.6|8370.6|8345.6|8370.6|8345.6|8370.6|8345.6|1
1714556100000|2024-05-01 09:35:00|8370.4|8345.4|8370.4|8345.4|8370.5|8345.5|8370.4|8345.4|3
1714556400000|2024-05-01 09:40:00|8370.3|8345.3|8370.4|8345.4|8370.5|8345.5|8370.3|8345.3|4
1714557300000|2024-05-01 09:55:00|8370.5|8345.5|8370.4|8345.4|8370.5|8345.5|8370.2|8345.2|5
1714557600000|2024-05-01 10:00:00|8370.5|8345.5|8370.5|8345.5|8370.5|8345.5|8370.5|8345.5|1
1714557900000|2024-05-01 10:05:00|8370.5|8345.5|8370.6|8345.6|8370.6|8345.6|8370.5|8345.5|2
1714558200000|2024-05-01 10:10:00|8370.7|8345.7|8370.9|8345.9|8370.9|8345.9|8370.7|8345.7|2
1714558500000|2024-05-01 10:15:00|8370.7|8345.7|8370.7|8345.7|8370.7|8345.7|8370.7|8345.7|1
1714558800000|2024-05-01 10:20:00|8370.9|8345.9|8370.9|8345.9|8370.9|8345.9|8370.9|8345.9|1
1714559100000|2024-05-01 10:25:00|8371|8346|8371|8346|8371|8346|8371|8346|1
1714559700000|2024-05-01 10:35:00|8370.9|8345.9|8370.8|8345.8|8370.9|8345.9|8370.8|8345.8|2
1714560300000|2024-05-01 10:45:00|8370.7|8345.7|8370.8|8345.8|8370.8|8345.8|8370.7|8345.7|4
1714560600000|2024-05-01 10:50:00|8370.7|8345.7|8370.8|8345.8|8370.8|8345.8|8370.7|8345.7|4
1714560900000|2024-05-01 10:55:00|8370.7|8345.7|8370.6|8345.6|8370.8|8345.8|8370.6|8345.6|3
1714561200000|2024-05-01 11:00:00|8370.5|8345.5|8370.5|8345.5|8370.5|8345.5|8370.5|8345.5|1
1714561500000|2024-05-01 11:05:00|8370.2|8345.2|8370.4|8345.4|8370.5|8345.5|8370.2|8345.2|3
1714562100000|2024-05-01 11:15:00|8370.3|8345.3|8369.4|8344.4|8370.3|8345.3|8369.3|8344.3|15
1714562400000|2024-05-01 11:20:00|8369.5|8344.5|8369.5|8344.5|8369.5|8344.5|8369.3|8344.3|23
1714562700000|2024-05-01 11:25:00|8369.4|8344.4|8370.3|8345.3|8370.3|8345.3|8369.4|8344.4|18
1714563000000|2024-05-01 11:30:00|8370.4|8345.4|8369.1|8344.1|8370.4|8345.4|8367.9|8342.9|48
1714563300000|2024-05-01 11:35:00|8369.2|8344.2|8369.6|8344.6|8369.6|8344.6|8369.2|8344.2|2
1714563900000|2024-05-01 11:45:00|8369.3|8344.3|8367.5|8342.5|8369.3|8344.3|8367.4|8342.4|12
1714564200000|2024-05-01 11:50:00|8366.7|8341.7|8370|8345|8370.1|8348.7|8363.7|8341.5|60
1714564500000|2024-05-01 11:55:00|8370.1|8345.1|8370.2|8345.2|8370.2|8350.1|8365.1|8345|4
1714564800000|2024-05-01 12:00:00|8365.3|8350.3|8370|8345|8370.4|8350.3|8364.9|8345|13
1714565100000|2024-05-01 12:05:00|8369.9|8344.9|8369.7|8344.7|8370.2|8345.2|8369.7|8344.7|5
1714565400000|2024-05-01 12:10:00|8369.6|8344.6|8369.2|8344.2|8369.7|8344.7|8368.7|8343.7|8
1714565700000|2024-05-01 12:15:00|8369.6|8344.6|8369|8344|8369.6|8344.6|8369|8344|7
1714566000000|2024-05-01 12:20:00|8369.2|8344.2|8368.9|8343.9|8369.2|8344.2|8368.9|8343.9|7
1714566300000|2024-05-01 12:25:00|8368.6|8343.6|8368.8|8343.8|8368.8|8343.8|8368.3|8343.3|17
1714566600000|2024-05-01 12:30:00|8368.7|8343.7|8368.5|8343.5|8368.8|8343.8|8368.5|8343.5|11
1714566900000|2024-05-01 12:35:00|8363.7|8348.7|8368.6|8343.6|8368.8|8348.8|8363.7|8343.6|6
1714567500000|2024-05-01 12:45:00|8368.5|8343.5|8368.5|8343.5|8368.6|8343.6|8367.3|8342.3|7
1714567800000|2024-05-01 12:50:00|8368.6|8343.6|8367.8|8342.8|8368.6|8343.6|8367.3|8342.3|6
1714568100000|2024-05-01 12:55:00|8367.9|8342.9|8365.5|8340.5|8367.9|8342.9|8365.5|8340.5|8
1714568400000|2024-05-01 13:00:00|8367.5|8342.5|8369.7|8344.7|8369.7|8344.7|8367.5|8342.5|13
1714569000000|2024-05-01 13:10:00|8369|8344|8368.3|8343.3|8369|8344|8368.3|8343.3|4
1714569300000|2024-05-01 13:15:00|8368.2|8343.2|8367.3|8342.3|8368.9|8343.9|8367.3|8342.3|7
1714569600000|2024-05-01 13:20:00|8367.2|8342.2|8368.9|8343.9|8369|8344|8367.2|8342.2|12
1714569900000|2024-05-01 13:25:00|8369|8344|8370.5|8345.5|8370.7|8345.7|8368.9|8343.9|11
1714570200000|2024-05-01 13:30:00|8370.7|8345.7|8370.7|8345.7|8370.7|8345.7|8370.7|8345.7|1
1714570500000|2024-05-01 13:35:00|8370.6|8345.6|8370|8345|8370.7|8345.7|8369.6|8344.6|22
1714570800000|2024-05-01 13:40:00|8369.9|8344.9|8370.3|8345.3|8370.3|8345.3|8366.7|8341.7|4
1714571100000|2024-05-01 13:45:00|8370.5|8345.5|8369.8|8344.8|8371|8346|8369.8|8344.8|12
1714571400000|2024-05-01 13:50:00|8369.9|8344.9|8368.3|8343.3|8369.9|8344.9|8364.5|8339.5|19
1714571700000|2024-05-01 13:55:00|8367.8|8342.8|8366.5|8341.5|8368|8343|8363.2|8338.2|15
1714572000000|2024-05-01 14:00:00|8366.6|8341.6|8368.3|8343.3|8369.2|8344.2|8366.5|8341.5|26
1714572300000|2024-05-01 14:05:00|8369|8344|8368|8343|8369.4|8344.4|8364.4|8339.4|21
1714572600000|2024-05-01 14:10:00|8367.9|8342.9|8368.1|8343.1|8368.2|8343.2|8367.9|8342.9|4
1714572900000|2024-05-01 14:15:00|8369.1|8344.1|8369.4|8344.4|8369.4|8344.4|8369.1|8344.1|2
1714573200000|2024-05-01 14:20:00|8369.5|8344.5|8369.7|8344.7|8369.7|8344.7|8369.5|8344.5|5
1714573500000|2024-05-01 14:25:00|8369.6|8344.6|8369.7|8344.7|8369.7|8344.7|8369.6|8344.6|6
1714573800000|2024-05-01 14:30:00|8369.6|8344.6|8369.1|8344.1|8369.7|8344.7|8369.1|8344.1|17
1714574100000|2024-05-01 14:35:00|8369.2|8344.2|8369.1|8344.1|8369.7|8344.7|8369.1|8344.1|14
1714574400000|2024-05-01 14:40:00|8369.2|8344.2|8364.5|8339.5|8369.6|8349.5|8364.5|8339.5|16
1714574700000|2024-05-01 14:45:00|8368.8|8343.8|8368.6|8343.6|8368.8|8343.8|8368.5|8343.5|6
1714575000000|2024-05-01 14:50:00|8368.5|8343.5|8369.5|8344.5|8369.6|8344.6|8368.5|8343.5|6
1714575300000|2024-05-01 14:55:00|8369.6|8344.6|8369.6|8344.6|8369.6|8344.6|8369.6|8344.6|1
1714575900000|2024-05-01 15:05:00|8369.8|8344.8|8369.6|8344.6|8369.8|8344.8|8369.6|8344.6|2
1714576200000|2024-05-01 15:10:00|8369.7|8344.7|8369.6|8344.6|8369.7|8344.7|8369.6|8344.6|2
1714576800000|2024-05-01 15:20:00|8369.5|8344.5|8369.6|8344.6|8369.6|8344.6|8369.5|8344.5|2
1714577100000|2024-05-01 15:25:00|8368.9|8343.9|8368.9|8343.9|8369.5|8344.5|8368.8|8343.8|15
1714577400000|2024-05-01 15:30:00|8368.8|8343.8|8368.2|8343.2|8368.9|8343.9|8364.5|8339.5|8
1714577700000|2024-05-01 15:35:00|8368.1|8343.1|8365.6|8340.6|8368.2|8343.2|8364.2|8339.2|8
1714578000000|2024-05-01 15:40:00|8368.1|8343.1|8367.8|8342.8|8368.2|8343.2|8367.8|8342.8|14
1714578300000|2024-05-01 15:45:00|8367.7|8342.7|8367.7|8342.7|8367.7|8342.7|8367.7|8342.7|1
1714578600000|2024-05-01 15:50:00|8367.8|8342.8|8367.8|8342.8|8367.9|8342.9|8367.7|8342.7|5
1714578900000|2024-05-01 15:55:00|8363.4|8338.4|8365.8|8340.8|8365.8|8340.8|8363.4|8338.4|4
1714579200000|2024-05-01 16:00:00|8365.9|8340.9|8367.2|8342.2|8367.4|8342.4|8365.9|8340.9|9
1714579500000|2024-05-01 16:05:00|8367.3|8342.3|8367.5|8342.5|8368.2|8343.2|8366.1|8341.1|11
1714579800000|2024-05-01 16:10:00|8367.4|8342.4|8367.5|8342.5|8367.5|8342.5|8367.4|8342.4|2
1714580400000|2024-05-01 16:20:00|8367.9|8342.9|8367.5|8342.5|8368.1|8343.1|8367.5|8342.5|3
1714581000000|2024-05-01 16:30:00|8367|8342|8367|8342|8367|8342|8367|8342|1
1714581300000|2024-05-01 16:35:00|8367.1|8342.1|8367.3|8342.3|8367.9|8342.9|8366.5|8341.5|12
1714581600000|2024-05-01 16:40:00|8367.8|8342.8|8368.1|8343.1|8368.1|8343.1|8367.4|8342.4|6
1714581900000|2024-05-01 16:45:00|8367.7|8342.7|8365.6|8340.6|8368.2|8343.2|8363.4|8338.4|13
1714582200000|2024-05-01 16:50:00|8368.3|8343.3|8366|8341|8368.3|8343.3|8364.9|8339.9|13
1714582500000|2024-05-01 16:55:00|8365.9|8340.9|8366.3|8341.3|8366.3|8341.3|8365.9|8340.9|7
1714582800000|2024-05-01 17:00:00|8367.3|8342.3|8367.3|8342.3|8368.2|8343.2|8367.3|8342.3|8
1714583100000|2024-05-01 17:05:00|8368.5|8343.5|8368.5|8343.5|8368.5|8343.5|8368.5|8343.5|1
1714583400000|2024-05-01 17:10:00|8367.7|8342.7|8368|8343|8368|8343|8367.7|8342.7|2
1714583700000|2024-05-01 17:15:00|8368.8|8343.8|8368.3|8343.3|8368.9|8343.9|8360.9|8335.9|19
1714584000000|2024-05-01 17:20:00|8368.8|8343.8|8365.1|8340.1|8368.8|8343.8|8364.4|8339.4|16
1714584300000|2024-05-01 17:25:00|8365.2|8340.2|8365.1|8340.1|8365.2|8340.2|8365.1|8340.1|4
1714584600000|2024-05-01 17:30:00|8369.5|8344.5|8365.8|8340.8|8369.5|8344.5|8363.7|8338.7|4
1714584900000|2024-05-01 17:35:00|8365.9|8340.9|8365.8|8340.8|8365.9|8340.9|8365.8|8340.8|2
1714585200000|2024-05-01 17:40:00|8365.7|8340.7|8368.8|8343.8|8368.8|8343.8|8365.7|8340.7|3
1714585500000|2024-05-01 17:45:00|8370|8345|8367.9|8342.9|8370|8345|8367.9|8342.9|7
1714585800000|2024-05-01 17:50:00|8367.8|8342.8|8369.1|8344.1|8369.6|8344.6|8365.7|8340.7|18
1714586100000|2024-05-01 17:55:00|8369|8344|8371.6|8342.6|8371.6|8344.6|8359.6|8333.2|19
1714586400000|2024-05-01 18:00:00|8371.2|8342.2|8369.1|8344.1|8372|8345|8368.5|8342.2|27
1714586700000|2024-05-01 18:05:00|8369.2|8344.2|8369.2|8344.2|8369.2|8344.2|8368.1|8343.1|16
1714587000000|2024-05-01 18:10:00|8369.1|8344.1|8369.4|8344.4|8369.4|8344.4|8368.5|8343.5|6
1714587300000|2024-05-01 18:15:00|8369.3|8344.3|8368.8|8343.8|8369.3|8344.3|8368.7|8343.7|12
1714587600000|2024-05-01 18:20:00|8368.7|8343.7|8368.4|8343.4|8368.8|8343.8|8368|8343|29
1714587900000|2024-05-01 18:25:00|8368.5|8343.5|8368.9|8343.9|8368.9|8343.9|8368.4|8343.4|4
1714588200000|2024-05-01 18:30:00|8368.4|8343.4|8368.3|8343.3|8369.4|8344.4|8367.9|8342.9|34
1714588500000|2024-05-01 18:35:00|8369|8344|8366.8|8341.8|8369|8344|8366.8|8341.8|5
1714588800000|2024-05-01 18:40:00|8366.3|8341.3|8362.9|8337.9|8366.3|8341.3|8362.2|8337.2|29
1714589100000|2024-05-01 18:45:00|8362.6|8337.6|8363.9|8338.9|8364.2|8339.2|8362.2|8337.2|36
1714589400000|2024-05-01 18:50:00|8364|8339|8365.2|8340.2|8365.6|8340.6|8363.7|8338.7|24
1714589700000|2024-05-01 18:55:00|8364.5|8339.5|8364.7|8339.7|8367.6|8342.6|8363.9|8338.9|61
1714590000000|2024-05-01 19:00:00|8365|8340|8364.2|8339.2|8368.1|8343.1|8364.2|8339.2|62
1714590300000|2024-05-01 19:05:00|8367.5|8342.5|8367.1|8342.1|8367.8|8342.8|8366.3|8341.3|53
1714590600000|2024-05-01 19:10:00|8367.2|8342.2|8363.3|8338.3|8367.2|8342.2|8363.3|8338.3|48
1714590900000|2024-05-01 19:15:00|8363.4|8338.4|8364.8|8339.8|8365.8|8340.8|8363.3|8338.3|27
1714591200000|2024-05-01 19:20:00|8365|8340|8365.9|8340.9|8368.5|8343.5|8364.9|8339.9|60
1714591500000|2024-05-01 19:25:00|8365.8|8340.8|8365.7|8340.7|8365.9|8340.9|8365|8340|7
1714591800000|2024-05-01 19:30:00|8365.8|8340.8|8365.7|8340.7|8365.8|8340.8|8365.7|8340.7|2
1714592100000|2024-05-01 19:35:00|8365.8|8340.8|8366.9|8341.9|8367|8342|8365.8|8340.8|3
1714592400000|2024-05-01 19:40:00|8367|8342|8366.4|8341.4|8367.1|8342.1|8366.1|8341.1|9
1714592700000|2024-05-01 19:45:00|8366.3|8341.3|8365.6|8340.6|8366.4|8341.4|8365.5|8340.5|6
1714593000000|2024-05-01 19:50:00|8365.7|8340.7|8365.3|8340.3|8365.7|8340.7|8365.3|8340.3|6
1714593300000|2024-05-01 19:55:00|8365.4|8340.4|8365.8|8340.8|8365.8|8340.8|8365.4|8340.4|2
1714611600000|2024-05-02 01:00:00|8366|8337|8364.5|8339.5|8366|8339.6|8364.5|8337|4
1714611900000|2024-05-02 01:05:00|8364.6|8339.6|8364|8339|8364.6|8339.6|8364|8339|2
1714612200000|2024-05-02 01:10:00|8364.6|8339.6|8364.6|8339.6|8364.6|8339.6|8364.5|8339.5|3
1714612500000|2024-05-02 01:15:00|8364.5|8339.5|8364.5|8339.5|8364.5|8339.5|8364.5|8339.5|1
1714612800000|2024-05-02 01:20:00|8364.6|8339.6|8364.5|8339.5|8364.6|8339.6|8364.5|8339.5|2
1714613100000|2024-05-02 01:25:00|8364.6|8339.6|8366.6|8341.6|8369.2|8344.2|8364.6|8339.6|35
1714613400000|2024-05-02 01:30:00|8366.7|8341.7|8366.6|8341.6|8366.7|8341.7|8366.6|8341.6|2
1714613700000|2024-05-02 01:35:00|8366.7|8341.7|8366.3|8341.3|8366.7|8341.7|8365.9|8340.9|9
1714614000000|2024-05-02 01:40:00|8366.2|8341.2|8366.3|8341.3|8366.3|8341.3|8366.2|8341.2|4
1714614300000|2024-05-02 01:45:00|8366.2|8341.2|8366.3|8341.3|8366.3|8341.3|8366.2|8341.2|2
1714614600000|2024-05-02 01:50:00|8366.2|8341.2|8366.3|8341.3|8366.3|8341.3|8366.2|8341.2|2
1714614900000|2024-05-02 01:55:00|8367.9|8342.9|8367.9|8342.9|8367.9|8342.9|8367.8|8342.8|5
1714615200000|2024-05-02 02:00:00|8368.5|8343.5|8367.3|8342.3|8368.6|8343.6|8367.3|8342.3|7
1714615500000|2024-05-02 02:05:00|8367.4|8342.4|8366.6|8341.6|8369.2|8344.2|8366.4|8341.4|22
1714615800000|2024-05-02 02:10:00|8366.4|8341.4|8366.3|8341.3|8366.5|8341.5|8365.6|8340.6|9
1714616100000|2024-05-02 02:15:00|8366.2|8341.2|8366.1|8341.1|8366.2|8341.2|8366.1|8341.1|2
1714616400000|2024-05-02 02:20:00|8365.9|8340.9|8365.5|8340.5|8365.9|8340.9|8365.5|8340.5|2
1714616700000|2024-05-02 02:25:00|8365.6|8340.6|8365.9|8340.9|8365.9|8340.9|8365.5|8340.5|5
1714617300000|2024-05-02 02:35:00|8360.9|8345.9|8365.8|8340.8|8365.9|8346|8360.9|8340.8|5
1714617600000|2024-05-02 02:40:00|8365.9|8340.9|8366.3|8341.3|8366.3|8345.9|8360.8|8340.9|4
1714617900000|2024-05-02 02:45:00|8363.7|8338.7|8365.3|8340.3|8365.9|8340.9|8363.7|8338.7|14
1714618200000|2024-05-02 02:50:00|8365.2|8340.2|8365.8|8340.8|8365.9|8340.9|8365.2|8340.2|5
1714618500000|2024-05-02 02:55:00|8365.3|8340.3|8365.3|8340.3|8365.4|8340.4|8365.2|8340.2|5
1714618800000|2024-05-02 03:00:00|8365.1|8340.1|8365.4|8340.4|8365.8|8340.8|8365|8340|10
1714619100000|2024-05-02 03:05:00|8365.5|8340.5|8365.3|8340.3|8365.9|8340.9|8365.2|8340.2|10
1714619400000|2024-05-02 03:10:00|8365.1|8340.1|8365.3|8340.3|8365.3|8340.3|8365.1|8340.1|4
1714619700000|2024-05-02 03:15:00|8365.2|8340.2|8365.5|8340.5|8366|8341|8365|8340|12
1714620000000|2024-05-02 03:20:00|8366|8341|8365.9|8340.9|8366.4|8346.1|8361|8340.7|23
1714620300000|2024-05-02 03:25:00|8365.8|8340.8|8364.4|8339.4|8366|8344.7|8359.5|8339.4|18
1714620600000|2024-05-02 03:30:00|8364.3|8339.3|8360|8345|8365.5|8345|8357.6|8337.1|57
1714620900000|2024-05-02 03:35:00|8359.9|8344.9|8364.9|8339.9|8364.9|8344.9|8359.5|8339.4|27
1714621200000|2024-05-02 03:40:00|8365.1|8340.1|8366|8341|8366.2|8346.6|8360.6|8340|35
1714621500000|2024-05-02 03:45:00|8366.1|8341.1|8360.9|8345.9|8366.2|8346.5|8360.8|8340.8|33
1714621800000|2024-05-02 03:50:00|8361|8346|8359.9|8344.9|8365.2|8346|8359.6|8339.7|49
1714622100000|2024-05-02 03:55:00|8365.2|8340.2|8360.3|8345.3|8365.5|8345.6|8360.2|8340.1|15
1714622400000|2024-05-02 04:00:00|8360.2|8345.2|8360|8345|8365.2|8345.2|8359.7|8339.8|14
1714623000000|2024-05-02 04:10:00|8364.3|8339.3|8359.8|8344.8|8364.9|8344.9|8359.3|8338.8|16
1714623300000|2024-05-02 04:15:00|8359.9|8344.9|8364.3|8339.3|8364.6|8344.9|8359.6|8338.8|21
1714623600000|2024-05-02 04:20:00|8359.4|8344.4|8364.8|8339.8|8364.8|8344.4|8359.3|8339.3|11
1714623900000|2024-05-02 04:25:00|8359.8|8344.8|8359.9|8344.9|8364.7|8344.9|8359.7|8339.6|10
1714624200000|2024-05-02 04:30:00|8359.8|8344.8|8365.1|8340.1|8365.2|8345.4|8359.8|8339.9|13
1714624500000|2024-05-02 04:35:00|8365.2|8340.2|8365.9|8340.9|8366.1|8346.2|8360.7|8340.2|19
1714624800000|2024-05-02 04:40:00|8366.1|8341.1|8366.2|8341.2|8366.2|8346.1|8361|8340.6|13
1714625100000|2024-05-02 04:45:00|8366.3|8341.3|8366.5|8341.5|8366.5|8346.6|8361.4|8341.3|8
1714625400000|2024-05-02 04:50:00|8366.4|8341.4|8361.7|8346.7|8366.6|8346.7|8361.5|8341.4|10
1714625700000|2024-05-02 04:55:00|8361.8|8346.8|8361.5|8346.5|8366.4|8346.8|8361.3|8341.3|10
1714626000000|2024-05-02 05:00:00|8366.3|8341.3|8361.4|8346.4|8366.3|8346.5|8361.2|8341.3|14
1714626300000|2024-05-02 05:05:00|8361.3|8346.3|8361.4|8346.4|8366.4|8346.4|8360.9|8340.6|27
1714626600000|2024-05-02 05:10:00|8361.5|8346.5|8366.4|8341.4|8366.5|8346.5|8361.5|8341.3|14
1714626900000|2024-05-02 05:15:00|8366.1|8341.1|8366.3|8341.3|8366.4|8346.4|8361.4|8341|12
1714627200000|2024-05-02 05:20:00|8366.4|8341.4|8366.7|8341.7|8366.7|8346.6|8361.6|8341.4|4
1714627500000|2024-05-02 05:25:00|8366.6|8341.6|8361.8|8346.8|8366.9|8346.9|8361.8|8341.5|19
1714627800000|2024-05-02 05:30:00|8367|8342|8361.9|8346.9|8367.1|8347.3|8361.8|8341.8|23
1714628100000|2024-05-02 05:35:00|8362.1|8347.1|8363.2|8348.2|8363.2|8348.2|8362.1|8347.1|15
1714628400000|2024-05-02 05:40:00|8368.3|8343.3|8363.3|8348.3|8368.6|8349|8363.3|8343.3|13
1714628700000|2024-05-02 05:45:00|8363.4|8348.4|8363.1|8348.1|8363.5|8348.5|8363.1|8348.1|8
1714629000000|2024-05-02 05:50:00|8363|8348|8362.6|8347.6|8367.9|8348.1|8362.4|8342.4|17
1714629300000|2024-05-02 05:55:00|8362.7|8347.7|8367.9|8342.9|8368|8347.8|8362.7|8342.8|10
1714629600000|2024-05-02 06:00:00|8368.1|8343.1|8368.9|8343.9|8369|8348.5|8363.1|8343.1|22
1714629900000|2024-05-02 06:05:00|8368.8|8343.8|8363.8|8348.8|8368.9|8348.8|8363.8|8343.8|4
1714630200000|2024-05-02 06:10:00|8363.5|8348.5|8363|8348|8363.5|8348.5|8363|8348|7
1714630500000|2024-05-02 06:15:00|8362.9|8347.9|8367.8|8342.8|8368|8348|8362.3|8342.7|46
1714630800000|2024-05-02 06:20:00|8362.6|8347.6|8367.7|8342.7|8367.8|8347.6|8362.6|8342.3|25
1714631100000|2024-05-02 06:25:00|8367.6|8342.6|8362.5|8347.5|8367.7|8347.8|8362|8342.4|31
1714631400000|2024-05-02 06:30:00|8367.4|8342.4|8361.3|8346.3|8367.4|8347|8360.8|8340.8|78
1714631700000|2024-05-02 06:35:00|8361.2|8346.2|8361.8|8346.8|8365.7|8346.8|8359.4|8339.2|71
1714632000000|2024-05-02 06:40:00|8361.7|8346.7|8361.8|8346.8|8367.2|8347.5|8361.3|8341|60
1714632300000|2024-05-02 06:45:00|8366.7|8341.7|8365|8340|8366.8|8346.8|8360|8339.9|54
1714632600000|2024-05-02 06:50:00|8364.9|8339.9|8364.7|8339.7|8365.5|8344.8|8358.4|8338.2|83
1714632900000|2024-05-02 06:55:00|8364.9|8339.9|8364.9|8339.9|8365.3|8345.3|8360.2|8339.5|27
1714633200000|2024-05-02 07:00:00|8365|8340|8365.2|8340.2|8365.3|8345.4|8360.3|8339.9|22
1714633500000|2024-05-02 07:05:00|8365.1|8340.1|8365.1|8340.1|8365.2|8340.2|8364.9|8339.9|8
1714633800000|2024-05-02 07:10:00|8365.2|8340.2|8364.5|8339.5|8365.2|8344.6|8359.4|8339|38
1714634100000|2024-05-02 07:15:00|8364.4|8339.4|8365|8340|8365|8345.1|8359.6|8339.4|10
1714634400000|2024-05-02 07:20:00|8364.9|8339.9|8359.7|8344.7|8365.1|8345|8359.7|8339.7|7
1714634700000|2024-05-02 07:25:00|8364.3|8339.3|8364.8|8339.8|8365|8344.9|8359.3|8339.3|16
1714635000000|2024-05-02 07:30:00|8364.9|8339.9|8360.1|8345.1|8364.9|8345.1|8359.9|8339.8|9
1714635300000|2024-05-02 07:35:00|8364.9|8339.9|8358.8|8343.8|8365|8344.9|8357.9|8338.5|46
1714635600000|2024-05-02 07:40:00|8358.5|8343.5|8359|8344|8363.9|8344|8358.2|8338.1|25
1714635900000|2024-05-02 07:45:00|8364|8339|8359|8344|8364|8344.3|8358.9|8339|11
1714636200000|2024-05-02 07:50:00|8358.9|8343.9|8358.9|8343.9|8359|8344|8358.9|8343.9|5
1714636500000|2024-05-02 07:55:00|8359.1|8344.1|8360.7|8345.7|8365.6|8345.7|8359.1|8339.1|21
1714636800000|2024-05-02 08:00:00|8361|8346|8366|8341|8366.3|8346.3|8360.6|8340.5|27
1714637100000|2024-05-02 08:05:00|8366.1|8341.1|8366.5|8341.5|8367.1|8347.2|8360.9|8341|42
1714637400000|2024-05-02 08:10:00|8366.6|8341.6|8367|8342|8367|8347.1|8361.8|8341.5|6
1714637700000|2024-05-02 08:15:00|8361.9|8346.9|8366.5|8341.5|8366.6|8346.9|8361.8|8341.5|5
1714638000000|2024-05-02 08:20:00|8366.6|8341.6|8365.9|8340.9|8366.6|8346.9|8361.4|8340.9|17
1714638300000|2024-05-02 08:25:00|8361|8346|8366.1|8341.1|8366.1|8346.1|8361|8340.9|5
1714638600000|2024-05-02 08:30:00|8361.6|8346.6|8366.2|8341.2|8366.3|8346.6|8361.6|8341.1|4
1714638900000|2024-05-02 08:35:00|8361.3|8346.3|8361.2|8346.2|8361.4|8346.4|8361.2|8346.2|6
1714639200000|2024-05-02 08:40:00|8361.1|8346.1|8361|8346|8365.1|8346.1|8360.3|8340.1|24
1714639500000|2024-05-02 08:45:00|8366|8341|8366|8341|8366|8341|8366|8341|1
1714639800000|2024-05-02 08:50:00|8366.1|8341.1|8366.4|8341.4|8366.6|8341.6|8366.1|8341.1|10
1714640100000|2024-05-02 08:55:00|8366.5|8341.5|8361.4|8346.4|8366.6|8346.5|8360.8|8340.3|30
1714640400000|2024-05-02 09:00:00|8361.5|8346.5|8361.1|8346.1|8366.5|8346.5|8361|8341.1|20
1714640700000|2024-05-02 09:05:00|8361|8346|8361.4|8346.4|8361.5|8346.5|8360.9|8345.9|7
1714641000000|2024-05-02 09:10:00|8361.3|8346.3|8366.4|8341.4|8366.4|8346.4|8361.2|8341.3|10
1714641300000|2024-05-02 09:15:00|8366.5|8341.5|8366.3|8341.3|8366.5|8346.3|8361.2|8341.2|10
1714641600000|2024-05-02 09:20:00|8366.4|8341.4|8368.5|8343.5|8368.6|8343.6|8366.3|8341.3|24
1714641900000|2024-05-02 09:25:00|8368.6|8343.6|8369.6|8344.6|8370.9|8345.9|8368.4|8343.4|24
1714642200000|2024-05-02 09:30:00|8369.5|8344.5|8369.7|8344.7|8369.9|8344.9|8369.5|8344.5|23
1714642500000|2024-05-02 09:35:00|8370|8345|8364.4|8349.4|8370|8349.4|8363.7|8343.9|32
1714642800000|2024-05-02 09:40:00|8369.2|8344.2|8364.4|8349.4|8369.9|8349.9|8364.1|8344.1|32
1714643100000|2024-05-02 09:45:00|8364.8|8349.8|8364.3|8349.3|8369.6|8349.8|8364.3|8344.5|8
1714643400000|2024-05-02 09:50:00|8363.9|8348.9|8363.1|8348.1|8369|8348.9|8363.1|8343.1|27
1714643700000|2024-05-02 09:55:00|8363.2|8348.2|8363.3|8348.3|8368.2|8348.5|8363.2|8343.2|11
1714644000000|2024-05-02 10:00:00|8367.4|8342.4|8362.4|8347.4|8367.7|8347.8|8362.1|8342|23
1714644300000|2024-05-02 10:05:00|8362.3|8347.3|8362.3|8347.3|8367.7|8348.1|8362.3|8342.1|23
1714644600000|2024-05-02 10:10:00|8362.5|8347.5|8362.3|8347.3|8367.4|8347.5|8362.2|8342.2|14
1714644900000|2024-05-02 10:15:00|8362.4|8347.4|8368|8343|8368.4|8348.3|8362.3|8342.4|26
1714645200000|2024-05-02 10:20:00|8368.1|8343.1|8366.9|8341.9|8368.3|8343.3|8366.9|8341.9|11
1714645500000|2024-05-02 10:25:00|8367|8342|8367.1|8342.1|8367.2|8342.2|8366.6|8341.6|10
1714645800000|2024-05-02 10:30:00|8362.3|8347.3|8367|8342|8367.2|8347.3|8362.1|8342|6
1714646100000|2024-05-02 10:35:00|8362.2|8347.2|8362|8347|8362.2|8347.2|8362|8347|3
1714646400000|2024-05-02 10:40:00|8367|8342|8366.8|8341.8|8367|8346.9|8361.8|8341.3|15
1714646700000|2024-05-02 10:45:00|8367|8342|8362.2|8347.2|8367.3|8347.2|8362.2|8341.8|8
1714647000000|2024-05-02 10:50:00|8367|8342|8367|8342|8367.2|8347.2|8362.2|8342|5
1714647300000|2024-05-02 10:55:00|8367.8|8342.8|8362.7|8347.7|8368|8347.9|8362.5|8342.5|13
1714647600000|2024-05-02 11:00:00|8362.6|8347.6|8367.5|8342.5|8368.3|8348.3|8362.5|8342.5|9
1714647900000|2024-05-02 11:05:00|8367.8|8342.8|8367.8|8342.8|8367.8|8342.8|8367.7|8342.7|7
1714648200000|2024-05-02 11:10:00|8367.7|8342.7|8367.8|8342.8|8367.8|8342.8|8367.7|8342.7|4
1714648500000|2024-05-02 11:15:00|8367.5|8342.5|8367.8|8342.8|8367.9|8342.9|8367.5|8342.5|6
1714648800000|2024-05-02 11:20:00|8367.7|8342.7|8368.1|8343.1|8368.2|8343.2|8367.7|8342.7|6
1714649100000|2024-05-02 11:25:00|8367.9|8342.9|8368|8343|8368|8347.9|8362.9|8342.9|4
1714649400000|2024-05-02 11:30:00|8367.8|8342.8|8367.7|8342.7|8367.8|8342.8|8367.7|8342.7|2
1714649700000|2024-05-02 11:35:00|8368|8343|8368|8343|8368|8343|8368|8343|1
1714650000000|2024-05-02 11:40:00|8368.1|8343.1|8368|8343|8368.1|8343.1|8368|8343|2
1714650300000|2024-05-02 11:45:00|8368.1|8343.1|8368|8343|8368.1|8343.1|8368|8343|2
1714650600000|2024-05-02 11:50:00|8368.1|8343.1|8368|8343|8368.1|8343.1|8368|8343|2
1714650900000|2024-05-02 11:55:00|8368.1|8343.1|8362.9|8347.9|8368.1|8348|8362.9|8343|4
1714651200000|2024-05-02 12:00:00|8363|8348|8368.3|8343.3|8368.3|8348.4|8363|8343.2|6
1714651500000|2024-05-02 12:05:00|8368.4|8343.4|8368.7|8343.7|8368.7|8348.7|8363.4|8343.4|6
1714651800000|2024-05-02 12:10:00|8368.6|8343.6|8369.2|8344.2|8369.5|8349.5|8364.3|8343.5|16
1714652100000|2024-05-02 12:15:00|8369.8|8344.8|8370|8345|8370.2|8350.2|8364.4|8344.4|22
1714652400000|2024-05-02 12:20:00|8370.1|8345.1|8370|8345|8370.1|8350|8365|8345|8
1714652700000|2024-05-02 12:25:00|8370.1|8345.1|8369|8344|8370.1|8349.8|8364.7|8344|15
1714653000000|2024-05-02 12:30:00|8368.9|8343.9|8370.2|8345.2|8370.2|8349.8|8364.8|8343.8|24
1714653300000|2024-05-02 12:35:00|8369.9|8344.9|8369.8|8344.8|8370.1|8349.9|8364.3|8343.8|22
1714653600000|2024-05-02 12:40:00|8369.7|8344.7|8367.6|8342.6|8369.8|8349.5|8363.8|8342.6|49
1714653900000|2024-05-02 12:45:00|8367.5|8342.5|8366.6|8341.6|8367.6|8342.6|8366.5|8341.5|29
1714654200000|2024-05-02 12:50:00|8366.7|8341.7|8366.8|8341.8|8367.2|8342.2|8366.4|8341.4|14
1714654500000|2024-05-02 12:55:00|8366.9|8341.9|8367.3|8342.3|8367.5|8342.5|8366.8|8341.8|11
1714654800000|2024-05-02 13:00:00|8367.2|8342.2|8367.9|8342.9|8368.5|8348|8363|8342.2|57
1714655100000|2024-05-02 13:05:00|8368|8343|8364|8349|8368.7|8349|8363.9|8342.9|14
1714655400000|2024-05-02 13:10:00|8369|8344|8369|8344|8369|8344|8368.9|8343.9|5
1714655700000|2024-05-02 13:15:00|8368.8|8343.8|8368.8|8343.8|8369.1|8344.1|8368.8|8343.8|17
1714656000000|2024-05-02 13:20:00|8368.9|8343.9|8366.8|8341.8|8368.9|8343.9|8366.6|8341.6|29
1714656300000|2024-05-02 13:25:00|8366.7|8341.7|8367.4|8342.4|8367.6|8342.6|8366.6|8341.6|11
1714656600000|2024-05-02 13:30:00|8367.3|8342.3|8367.8|8342.8|8367.8|8342.8|8367.3|8342.3|17
1714656900000|2024-05-02 13:35:00|8367.7|8342.7|8368.3|8343.3|8368.3|8343.3|8367.6|8342.6|9
1714657200000|2024-05-02 13:40:00|8368.5|8343.5|8368.5|8343.5|8368.6|8343.6|8368.5|8343.5|3
1714657500000|2024-05-02 13:45:00|8368.6|8343.6|8368.5|8343.5|8368.9|8343.9|8368.5|8343.5|15
1714657800000|2024-05-02 13:50:00|8368.3|8343.3|8367.9|8342.9|8368.4|8343.4|8366.9|8341.9|12
1714658100000|2024-05-02 13:55:00|8368|8343|8367|8342|8368|8343|8366.2|8341.2|14
1714658400000|2024-05-02 14:00:00|8367.1|8342.1|8368|8343|8368.4|8348.1|8363.1|8342|19
1714658700000|2024-05-02 14:05:00|8368.3|8343.3|8369|8344|8369.2|8344.2|8368.2|8343.2|13
1714659000000|2024-05-02 14:10:00|8369.1|8344.1|8369|8344|8369.1|8344.1|8369|8344|6
1714659300000|2024-05-02 14:15:00|8369.1|8344.1|8369|8344|8369.1|8344.1|8369|8344|2
1714659600000|2024-05-02 14:20:00|8368.9|8343.9|8367.4|8342.4|8368.9|8343.9|8367.3|8342.3|18
1714659900000|2024-05-02 14:25:00|8367.3|8342.3|8367.4|8342.4|8367.8|8342.8|8367.3|8342.3|15
1714660200000|2024-05-02 14:30:00|8367.3|8342.3|8366.9|8341.9|8367.6|8346.9|8361.8|8341.9|9
1714660500000|2024-05-02 14:35:00|8366.8|8341.8|8367.3|8342.3|8367.7|8347.4|8362.2|8341.8|16
1714660800000|2024-05-02 14:40:00|8367.8|8342.8|8368.7|8343.7|8369|8344|8367.8|8342.8|13
1714661100000|2024-05-02 14:45:00|8369.4|8344.4|8368.9|8343.9|8369.4|8344.4|8368.8|8343.8|20
1714661400000|2024-05-02 14:50:00|8368.8|8343.8|8367.4|8342.4|8368.9|8343.9|8367.3|8342.3|12
1714661700000|2024-05-02 14:55:00|8367.3|8342.3|8367.3|8342.3|8367.4|8342.4|8367.3|8342.3|7
1714662300000|2024-05-02 15:05:00|8367.4|8342.4|8367.3|8342.3|8367.4|8342.4|8367.3|8342.3|2
1714662600000|2024-05-02 15:10:00|8367.2|8342.2|8367.3|8342.3|8368|8343|8367.2|8342.2|12
1714662900000|2024-05-02 15:15:00|8367.4|8342.4|8367.3|8342.3|8367.7|8342.7|8367.3|8342.3|13
1714663200000|2024-05-02 15:20:00|8362.4|8347.4|8367.7|8342.7|8367.8|8347.5|8362.4|8342.6|8
1714663500000|2024-05-02 15:25:00|8367.6|8342.6|8367.5|8342.5|8367.9|8347.1|8361.7|8341.6|12
1714663800000|2024-05-02 15:30:00|8368.4|8343.4|8366.9|8341.9|8368.4|8343.4|8366.9|8341.9|21
1714664100000|2024-05-02 15:35:00|8366.4|8341.4|8365.7|8340.7|8366.4|8346|8361|8340.4|12
1714664400000|2024-05-02 15:40:00|8365.6|8340.6|8364.3|8339.3|8365.8|8340.8|8364.2|8339.2|26
1714664700000|2024-05-02 15:45:00|8364.1|8339.1|8364.1|8339.1|8364.1|8339.1|8364.1|8339.1|1
1714665000000|2024-05-02 15:50:00|8363.9|8338.9|8364|8339|8364|8339|8363.9|8338.9|4
1714665300000|2024-05-02 15:55:00|8363.9|8338.9|8363.5|8338.5|8364|8339|8363.5|8338.5|12
1714665600000|2024-05-02 16:00:00|8363.4|8338.4|8363.2|8338.2|8364.1|8339.1|8362.9|8337.9|16
1714665900000|2024-05-02 16:05:00|8361.5|8336.5|8364.1|8339.1|8364.1|8342.7|8357.7|8336.5|20
1714666200000|2024-05-02 16:10:00|8364|8339|8364.1|8339.1|8364.1|8339.1|8364|8339|4
1714667400000|2024-05-02 16:30:00|8363.9|8338.9|8361.8|8336.8|8364|8342.8|8357.8|8336.8|14
1714667700000|2024-05-02 16:35:00|8361.7|8336.7|8361.5|8336.5|8361.8|8336.8|8361.5|8336.5|6
1714668000000|2024-05-02 16:40:00|8361.6|8336.6|8361.8|8336.8|8361.8|8336.8|8361.6|8336.6|2
1714668300000|2024-05-02 16:45:00|8361.9|8336.9|8361|8336|8361.9|8336.9|8360.7|8335.7|10
1714668600000|2024-05-02 16:50:00|8360.1|8335.1|8359.8|8334.8|8362|8337|8359.4|8334.4|17
1714668900000|2024-05-02 16:55:00|8359.4|8334.4|8359.5|8334.5|8359.5|8340|8354.8|8333.8|22
1714669200000|2024-05-02 17:00:00|8359.6|8334.6|8359.6|8334.6|8359.6|8339.8|8354.6|8334.6|4
1714669500000|2024-05-02 17:05:00|8359.7|8334.7|8359.8|8334.8|8359.8|8334.8|8359.7|8334.7|2
1714669800000|2024-05-02 17:10:00|8359.9|8334.9|8354.9|8339.9|8360|8339.9|8354.9|8334.9|6
1714670100000|2024-05-02 17:15:00|8355|8340|8360.8|8335.8|8360.8|8340|8354.9|8335.8|5
1714670400000|2024-05-02 17:20:00|8362.3|8337.3|8360.8|8335.8|8362.3|8337.3|8360.8|8335.8|8
1714671000000|2024-05-02 17:30:00|8360.9|8335.9|8360.9|8335.9|8360.9|8335.9|8360.9|8335.9|1
1714671300000|2024-05-02 17:35:00|8360.4|8335.4|8360.4|8335.4|8360.4|8335.4|8360.3|8335.3|3
1714671600000|2024-05-02 17:40:00|8360|8335|8360|8335|8360.3|8335.3|8359.9|8334.9|6
1714671900000|2024-05-02 17:45:00|8354.8|8339.8|8352.8|8337.8|8359.3|8339.8|8352.8|8332.8|19
1714672200000|2024-05-02 17:50:00|8357.7|8332.7|8351.9|8336.9|8357.7|8337.8|8351.7|8332|13
1714672500000|2024-05-02 17:55:00|8351.8|8336.8|8358|8333|8358.8|8337.3|8351.8|8332|21
1714672800000|2024-05-02 18:00:00|8357.9|8332.9|8358|8333|8358.8|8333.8|8357.9|8332.9|3
1714673100000|2024-05-02 18:05:00|8357.5|8332.5|8357.4|8332.4|8357.5|8332.5|8357.4|8332.4|4
1714673400000|2024-05-02 18:10:00|8357.5|8332.5|8357.5|8332.5|8357.9|8332.9|8357.4|8332.4|7
1714673700000|2024-05-02 18:15:00|8357.4|8332.4|8357.8|8332.8|8357.8|8332.8|8357.4|8332.4|2
1714674000000|2024-05-02 18:20:00|8358.3|8333.3|8358.5|8333.5|8359.1|8334.1|8358.2|8333.2|9
1714674300000|2024-05-02 18:25:00|8358.8|8333.8|8359|8334|8359.7|8334.7|8358.8|8333.8|10
1714674600000|2024-05-02 18:30:00|8359.1|8334.1|8358.8|8333.8|8359.2|8334.2|8358.8|8333.8|18
1714674900000|2024-05-02 18:35:00|8358.3|8333.3|8358|8333|8358.4|8333.4|8358|8333|5
1714675200000|2024-05-02 18:40:00|8357.7|8332.7|8358|8333|8358|8333|8357.6|8332.6|10
1714675800000|2024-05-02 18:50:00|8358.1|8333.1|8358.3|8333.3|8358.3|8333.3|8358|8333|8
1714676100000|2024-05-02 18:55:00|8358.2|8333.2|8358.9|8333.9|8359.3|8334.3|8358.2|8333.2|6
1714676400000|2024-05-02 19:00:00|8358.8|8333.8|8358.8|8333.8|8358.9|8333.9|8358.8|8333.8|3
1714676700000|2024-05-02 19:05:00|8359.6|8334.6|8360|8335|8360.5|8335.5|8359.4|8334.4|20
1714677000000|2024-05-02 19:10:00|8359.9|8334.9|8359.9|8334.9|8360.5|8335.5|8359.9|8334.9|15
1714677300000|2024-05-02 19:15:00|8360|8335|8359|8334|8360.5|8335.5|8358.9|8333.9|29
1714677600000|2024-05-02 19:20:00|8358.9|8333.9|8359.3|8334.3|8359.3|8334.3|8358.8|8333.8|17
1714677900000|2024-05-02 19:25:00|8359|8334|8359.3|8334.3|8359.3|8334.3|8358.9|8333.9|7
1714678200000|2024-05-02 19:30:00|8359.2|8334.2|8359.3|8334.3|8359.3|8334.3|8359.2|8334.2|4
1714678500000|2024-05-02 19:35:00|8359.4|8334.4|8360.5|8335.5|8360.6|8335.6|8359.4|8334.4|14
1714678800000|2024-05-02 19:40:00|8358.7|8333.7|8359|8334|8359.4|8334.4|8358.7|8333.7|13
1714679100000|2024-05-02 19:45:00|8358.9|8333.9|8359.5|8334.5|8359.5|8334.5|8358.7|8333.7|19
1714679400000|2024-05-02 19:50:00|8359.4|8334.4|8359.5|8334.5|8359.6|8334.6|8359.4|8334.4|8
1714679700000|2024-05-02 19:55:00|8359.6|8334.6|8359.5|8334.5|8359.6|8334.6|8358.4|8333.4|8
1714698000000|2024-05-03 01:00:00|8361.2|8336.2|8353|8328|8361.2|8336.2|8353|8328|10
1714698300000|2024-05-03 01:05:00|8354.2|8329.2|8356.9|8331.9|8356.9|8331.9|8354.2|8329.2|10
1714698600000|2024-05-03 01:10:00|8358.9|8333.9|8358.9|8333.9|8358.9|8333.9|8358.8|8333.8|15
1714698900000|2024-05-03 01:15:00|8356.3|8331.3|8357|8332|8357.1|8332.1|8356.3|8331.3|11
1714699200000|2024-05-03 01:20:00|8357.1|8332.1|8357|8332|8357.1|8332.1|8357|8332|6
1714699500000|2024-05-03 01:25:00|8357.1|8332.1|8357|8332|8357.1|8332.1|8357|8332|6
1714699800000|2024-05-03 01:30:00|8359.5|8334.5|8356.3|8331.3|8359.5|8334.5|8356.3|8331.3|11
1714700100000|2024-05-03 01:35:00|8356.2|8331.2|8356.7|8331.7|8356.8|8331.8|8355.3|8330.3|6
1714700400000|2024-05-03 01:40:00|8356.9|8331.9|8356.8|8331.8|8357|8332|8356.8|8331.8|3
1714700700000|2024-05-03 01:45:00|8356.7|8331.7|8356.6|8331.6|8356.7|8331.7|8356.6|8331.6|2
1714701000000|2024-05-03 01:50:00|8356.1|8331.1|8356.6|8331.6|8356.6|8331.6|8356.1|8331.1|2
1714701300000|2024-05-03 01:55:00|8356.7|8331.7|8356.6|8331.6|8356.7|8331.7|8356.4|8331.4|13
1714701600000|2024-05-03 02:00:00|8356.7|8331.7|8357.2|8332.2|8357.2|8332.2|8356.7|8331.7|16
1714701900000|2024-05-03 02:05:00|8357.3|8332.3|8357.1|8332.1|8357.4|8332.4|8356.9|8331.9|10
1714702200000|2024-05-03 02:10:00|8357|8332|8358|8333|8358.1|8333.1|8356.7|8331.7|18
1714702500000|2024-05-03 02:15:00|8357.5|8332.5|8357.7|8332.7|8357.7|8332.7|8357.4|8332.4|3
1714702800000|2024-05-03 02:20:00|8357.9|8332.9|8359.9|8334.9|8360.3|8335.3|8357.9|8332.9|10
1714703100000|2024-05-03 02:25:00|8359.8|8334.8|8358.4|8333.4|8359.9|8334.9|8358.3|8333.3|14
1714703400000|2024-05-03 02:30:00|8358.3|8333.3|8358.9|8333.9|8358.9|8333.9|8358.3|8333.3|11
1714703700000|2024-05-03 02:35:00|8358.8|8333.8|8358.8|8333.8|8358.9|8333.9|8358.8|8333.8|3
1714704000000|2024-05-03 02:40:00|8358.9|8333.9|8357.7|8332.7|8358.9|8333.9|8357.5|8332.5|12
1714704300000|2024-05-03 02:45:00|8357.5|8332.5|8358.6|8333.6|8359.4|8334.4|8357.5|8332.5|16
1714704600000|2024-05-03 02:50:00|8359.1|8334.1|8359.1|8334.1|8359.2|8334.2|8359.1|8334.1|5
1714704900000|2024-05-03 02:55:00|8359.3|8334.3|8359.3|8334.3|8359.4|8334.4|8359.3|8334.3|3
1714705200000|2024-05-03 03:00:00|8359.7|8334.7|8359.7|8334.7|8359.7|8334.7|8359.7|8334.7|1
1714705500000|2024-05-03 03:05:00|8360.2|8335.2|8361.1|8336.1|8361.3|8336.3|8358.8|8333.8|21
1714705800000|2024-05-03 03:10:00|8361.2|8336.2|8360.5|8335.5|8361.2|8336.2|8360.3|8335.3|6
1714706100000|2024-05-03 03:15:00|8360.3|8335.3|8359.6|8334.6|8360.3|8335.3|8359.6|8334.6|11
1714706400000|2024-05-03 03:20:00|8359.9|8334.9|8359.8|8334.8|8360.7|8335.7|8359.8|8334.8|18
1714706700000|2024-05-03 03:25:00|8359.9|8334.9|8360.2|8335.2|8360.6|8340.2|8355|8334.8|20
1714707000000|2024-05-03 03:30:00|8360.1|8335.1|8360.5|8335.5|8361.7|8341.5|8355.3|8335.1|37
1714707300000|2024-05-03 03:35:00|8360.7|8335.7|8356|8341|8361|8341|8355.9|8335.3|21
1714707600000|2024-05-03 03:40:00|8355.9|8340.9|8358.5|8333.5|8360.7|8340.9|8353.1|8333.3|44
1714707900000|2024-05-03 03:45:00|8353.7|8338.7|8354|8339|8358.9|8339|8353.6|8333.8|8
1714708200000|2024-05-03 03:50:00|8353.9|8338.9|8353.3|8338.3|8358.7|8339.2|8353.3|8333.2|24
1714708500000|2024-05-03 03:55:00|8353.2|8338.2|8353.6|8338.6|8353.7|8338.7|8353.1|8338.1|14
1714708800000|2024-05-03 04:00:00|8353.7|8338.7|8358.9|8333.9|8358.9|8338.8|8353.6|8333.8|14
1714709100000|2024-05-03 04:05:00|8358.8|8333.8|8353.7|8338.7|8359.4|8338.7|8353.3|8333.3|40
1714709400000|2024-05-03 04:10:00|8353.8|8338.8|8358.9|8333.9|8359|8338.8|8353.7|8333.9|12
1714709700000|2024-05-03 04:15:00|8359|8334|8358.6|8333.6|8359.1|8334.1|8358.6|8333.6|19
1714710000000|2024-05-03 04:20:00|8358.8|8333.8|8351.8|8336.8|8358.8|8338.2|8351.8|8331.9|27
1714710300000|2024-05-03 04:25:00|8357|8332|8353|8338|8358.4|8338.2|8352.2|8332|38
1714710600000|2024-05-03 04:30:00|8352.9|8337.9|8357.8|8332.8|8358|8337.9|8352.7|8332.8|6
1714710900000|2024-05-03 04:35:00|8357.9|8332.9|8358.4|8333.4|8359.1|8334.1|8357.9|8332.9|17
1714711200000|2024-05-03 04:40:00|8358.3|8333.3|8352.7|8337.7|8358.4|8337.7|8352.7|8332.3|18
1714711500000|2024-05-03 04:45:00|8352.6|8337.6|8350.8|8335.8|8357.9|8337.7|8350.5|8330.4|22
1714711800000|2024-05-03 04:50:00|8350.9|8335.9|8351.3|8336.3|8355.9|8336.3|8350.7|8330.8|19
1714712100000|2024-05-03 04:55:00|8356.3|8331.3|8357.5|8332.5|8357.8|8337.2|8351.5|8331.3|33
1714712400000|2024-05-03 05:00:00|8357.4|8332.4|8356.8|8331.8|8357.5|8337.2|8352.1|8331.8|14
1714712700000|2024-05-03 05:05:00|8357|8332|8352.4|8337.4|8357.4|8337.4|8352.4|8331.7|16
1714713000000|2024-05-03 05:10:00|8352.3|8337.3|8353.5|8338.5|8358.8|8338.5|8352.3|8332.4|13
1714713300000|2024-05-03 05:15:00|8358.8|8333.8|8357.9|8332.9|8359.6|8337.8|8352.7|8332.7|31
1714713600000|2024-05-03 05:20:00|8352.8|8337.8|8352.8|8337.8|8352.9|8337.9|8352.8|8337.8|5
1714713900000|2024-05-03 05:25:00|8352.9|8337.9|8352.9|8337.9|8353|8338|8352.8|8337.8|8
1714714200000|2024-05-03 05:30:00|8353|8338|8352.7|8337.7|8353|8338|8352.4|8337.4|6
1714714500000|2024-05-03 05:35:00|8352.8|8337.8|8352.6|8337.6|8353.1|8338.1|8352.5|8337.5|5
1714714800000|2024-05-03 05:40:00|8352.7|8337.7|8352.8|8337.8|8352.8|8337.8|8352.7|8337.7|2
1714715100000|2024-05-03 05:45:00|8357.3|8332.3|8353.6|8338.6|8357.3|8338.9|8352.6|8332.3|15
1714715400000|2024-05-03 05:50:00|8353.8|8338.8|8353.8|8338.8|8353.9|8338.9|8353.6|8338.6|9
1714715700000|2024-05-03 05:55:00|8358.6|8333.6|8353.8|8338.8|8358.8|8339|8353.5|8333.5|23
1714716000000|2024-05-03 06:00:00|8353.7|8338.7|8353.8|8338.8|8353.8|8338.8|8353.6|8338.6|10
1714716300000|2024-05-03 06:05:00|8353.7|8338.7|8353.6|8338.6|8353.8|8338.8|8353.5|8338.5|10
1714716600000|2024-05-03 06:10:00|8353.8|8338.8|8354|8339|8359|8339.2|8353.8|8334|20
1714716900000|2024-05-03 06:15:00|8354.1|8339.1|8354|8339|8354.5|8339.5|8354|8339|12
1714717200000|2024-05-03 06:20:00|8354.3|8339.3|8354|8339|8354.5|8339.5|8354|8339|8
1714717500000|2024-05-03 06:25:00|8354.2|8339.2|8354.3|8339.3|8354.3|8339.3|8354.1|8339.1|9
1714717800000|2024-05-03 06:30:00|8358.9|8333.9|8354.1|8339.1|8358.9|8339.1|8354|8333.9|10
1714718400000|2024-05-03 06:40:00|8354.2|8339.2|8353.3|8338.3|8354.2|8339.2|8353.2|8338.2|23
1714718700000|2024-05-03 06:45:00|8353.2|8338.2|8353.6|8338.6|8358.9|8338.8|8353|8333.4|22
1714719000000|2024-05-03 06:50:00|8353.8|8338.8|8354.5|8339.5|8360.3|8340|8353.8|8333.7|52
1714719300000|2024-05-03 06:55:00|8359.5|8334.5|8359.3|8334.3|8360.7|8339.2|8353.9|8333.6|38
1714719600000|2024-05-03 07:00:00|8359.4|8334.4|8355.9|8340.9|8361.3|8341.1|8354|8334.4|57
1714719900000|2024-05-03 07:05:00|8361|8336|8355.2|8340.2|8361|8340.8|8355.1|8335.3|23
1714720200000|2024-05-03 07:10:00|8355.3|8340.3|8355.4|8340.4|8360.5|8340.7|8355|8335.1|32
1714720500000|2024-05-03 07:15:00|8360.4|8335.4|8357.5|8342.5|8361|8342.5|8355.4|8335.4|32
1714720800000|2024-05-03 07:20:00|8357.4|8342.4|8357.3|8342.3|8362|8342.5|8356.8|8337|23
1714721100000|2024-05-03 07:25:00|8357.2|8342.2|8357.2|8342.2|8357.3|8342.3|8357|8342|9
1714721400000|2024-05-03 07:30:00|8357.3|8342.3|8358.3|8343.3|8364|8344|8357.2|8337.7|72
1714721700000|2024-05-03 07:35:00|8364|8339|8358.4|8343.4|8364|8344|8358.2|8338|51
1714722000000|2024-05-03 07:40:00|8363.3|8338.3|8359|8344|8364|8344|8358.3|8338.3|29
1714722300000|2024-05-03 07:45:00|8358.9|8343.9|8357.5|8342.5|8363.7|8343.9|8357.5|8337.8|14
1714722900000|2024-05-03 07:55:00|8357.8|8342.8|8357.4|8342.4|8357.8|8342.8|8357.3|8342.3|6
1714723200000|2024-05-03 08:00:00|8357.3|8342.3|8357.4|8342.4|8357.5|8342.5|8357.3|8342.3|4
1714723500000|2024-05-03 08:05:00|8357.5|8342.5|8362.2|8337.2|8362.8|8342.8|8357.2|8337.1|26
1714723800000|2024-05-03 08:10:00|8362|8337|8362|8337|8362.2|8337.2|8362|8337|5
1714724100000|2024-05-03 08:15:00|8361.9|8336.9|8361.1|8336.1|8361.9|8341.8|8356.1|8336.1|22
1714724400000|2024-05-03 08:20:00|8360.8|8335.8|8355.8|8340.8|8360.8|8340.8|8355.1|8334.9|20
1714724700000|2024-05-03 08:25:00|8356.4|8341.4|8357|8342|8361.7|8342.2|8356|8336.3|34
1714725000000|2024-05-03 08:30:00|8357.3|8342.3|8362.3|8337.3|8362.5|8342.3|8357.1|8337.1|13
1714725300000|2024-05-03 08:35:00|8361.8|8336.8|8361.5|8336.5|8361.8|8336.8|8361.4|8336.4|17
1714725600000|2024-05-03 08:40:00|8361.4|8336.4|8361.1|8336.1|8361.4|8336.4|8361|8336|7
1714725900000|2024-05-03 08:45:00|8356.2|8341.2|8356.4|8341.4|8356.5|8341.5|8356.2|8341.2|10
1714726200000|2024-05-03 08:50:00|8356.5|8341.5|8356.9|8341.9|8362|8341.9|8356.4|8336.3|22
1714726500000|2024-05-03 08:55:00|8357.2|8342.2|8357.3|8342.3|8362.3|8342.6|8357|8337|19
1714726800000|2024-05-03 09:00:00|8357.2|8342.2|8362.7|8337.7|8363.6|8343.6|8357.1|8337.7|17
1714727100000|2024-05-03 09:05:00|8362.6|8337.6|8358|8343|8363|8343|8357.4|8337.3|9
1714727400000|2024-05-03 09:10:00|8357.8|8342.8|8363.8|8338.8|8364.7|8344.2|8357.8|8338.1|24
1714727700000|2024-05-03 09:15:00|8364|8339|8365.6|8340.6|8365.6|8340.6|8364|8339|13
1714728000000|2024-05-03 09:20:00|8365.8|8340.8|8360.3|8345.3|8366.1|8345.3|8359.9|8339.9|109
1714728300000|2024-05-03 09:25:00|8365.5|8340.5|8360.4|8345.4|8366.1|8346.1|8359.8|8339.8|23
1714728600000|2024-05-03 09:30:00|8360.3|8345.3|8359.9|8344.9|8365.4|8345.3|8359.8|8340.2|14
1714728900000|2024-05-03 09:35:00|8359.8|8344.8|8358.9|8343.9|8364.4|8344.8|8358.9|8338.8|66
1714729200000|2024-05-03 09:40:00|8364.2|8339.2|8363.8|8338.8|8364.3|8344.2|8358.9|8338.8|35
1714729500000|2024-05-03 09:45:00|8363.9|8338.9|8359.6|8344.6|8363.9|8344.6|8358.8|8338.8|13
1714729800000|2024-05-03 09:50:00|8364.4|8339.4|8365.5|8340.5|8366|8345.9|8359.4|8339.3|30
1714730100000|2024-05-03 09:55:00|8365.3|8340.3|8358.8|8343.8|8365.3|8344.9|8358.8|8338.2|33
1714730400000|2024-05-03 10:00:00|8359|8344|8363.7|8338.7|8364|8344.2|8358.7|8337.8|32
1714730700000|2024-05-03 10:05:00|8363.5|8338.5|8365|8340|8365|8344.8|8359.8|8338.5|19
1714731000000|2024-05-03 10:10:00|8359.9|8344.9|8359.4|8344.4|8364.8|8344.9|8359.4|8339.5|18
1714731300000|2024-05-03 10:15:00|8364.3|8339.3|8359.3|8344.3|8364.3|8344.5|8359.3|8339.2|14
1714731600000|2024-05-03 10:20:00|8364.3|8339.3|8359.6|8344.6|8364.6|8344.6|8359.3|8339.3|4
1714731900000|2024-05-03 10:25:00|8364.6|8339.6|8364.4|8339.4|8364.6|8344.5|8359.5|8339.3|14
1714732200000|2024-05-03 10:30:00|8364.3|8339.3|8359.5|8344.5|8364.4|8344.5|8359.4|8339.3|10
1714732500000|2024-05-03 10:35:00|8359.4|8344.4|8359.3|8344.3|8359.4|8344.4|8359.3|8344.3|2
1714732800000|2024-05-03 10:40:00|8359.4|8344.4|8359.5|8344.5|8359.5|8344.5|8359.4|8344.4|2
1714733100000|2024-05-03 10:45:00|8359.6|8344.6|8359.6|8344.6|8359.6|8344.6|8359.6|8344.6|1
1714733400000|2024-05-03 10:50:00|8359.7|8344.7|8359.9|8344.9|8359.9|8344.9|8359.7|8344.7|2
1714733700000|2024-05-03 10:55:00|8359.8|8344.8|8359.8|8344.8|8359.8|8344.8|8359.8|8344.8|1
1714734300000|2024-05-03 11:05:00|8360|8345|8365|8340|8365|8345|8360|8340|2
1714734600000|2024-05-03 11:10:00|8365.1|8340.1|8365.1|8340.1|8365.1|8340.1|8365.1|8340.1|1
1714735200000|2024-05-03 11:20:00|8360.3|8345.3|8361.3|8346.3|8366.2|8346.3|8360.3|8340.3|39
1714735500000|2024-05-03 11:25:00|8361.2|8346.2|8366.4|8341.4|8366.5|8346.3|8361.2|8341.1|20
1714735800000|2024-05-03 11:30:00|8366.9|8341.9|8367.4|8342.4|8367.5|8342.5|8366.3|8341.3|13
1714736100000|2024-05-03 11:35:00|8367.8|8342.8|8366.5|8341.5|8367.8|8342.8|8366.5|8341.5|10
1714736400000|2024-05-03 11:40:00|8366.4|8341.4|8367|8342|8367.2|8342.2|8366.4|8341.4|17
1714736700000|2024-05-03 11:45:00|8366.9|8341.9|8366.5|8341.5|8367.4|8342.4|8366.5|8341.5|12
1714737000000|2024-05-03 11:50:00|8366.8|8341.8|8367.1|8342.1|8368|8346.8|8361.3|8341.1|48
1714737300000|2024-05-03 11:55:00|8367.2|8342.2|8366.8|8341.8|8367.2|8342.2|8366.8|8341.8|3
1714737600000|2024-05-03 12:00:00|8366.6|8341.6|8361.8|8346.8|8366.6|8346.8|8361.8|8341.6|2
1714737900000|2024-05-03 12:05:00|8368.1|8343.1|8367.9|8342.9|8368.1|8347|8362|8342.1|10
1714738200000|2024-05-03 12:10:00|8368.1|8343.1|8367.4|8342.4|8369.8|8344.8|8366.7|8341.7|37
1714738500000|2024-05-03 12:15:00|8367.5|8342.5|8367|8342|8367.5|8342.5|8367|8342|17
1714738800000|2024-05-03 12:20:00|8367.2|8342.2|8364|8339|8367.2|8346.3|8361.3|8338.9|50
1714739100000|2024-05-03 12:25:00|8364.4|8339.4|8364.5|8339.5|8367|8342|8364|8339|47
1714739400000|2024-05-03 12:30:00|8364.2|8339.2|8360.8|8335.8|8364.7|8339.7|8350|8328|256
1714739700000|2024-05-03 12:35:00|8361.8|8336.8|8355|8330|8362|8337|8355|8330|63
1714740000000|2024-05-03 12:40:00|8354.9|8329.9|8358|8333|8358.6|8333.6|8354.6|8329.6|59
1714740300000|2024-05-03 12:45:00|8358.9|8333.9|8359.9|8334.9|8366|8341|8358.3|8333.3|85
1714740600000|2024-05-03 12:50:00|8360.2|8335.2|8357.9|8332.9|8364|8339|8357.8|8332.8|56
1714740900000|2024-05-03 12:55:00|8357.7|8332.7|8358.9|8333.9|8359.5|8334.5|8357.5|8332.5|29
1714741200000|2024-05-03 13:00:00|8358.8|8333.8|8359.7|8334.7|8359.7|8334.7|8358.6|8333.6|31
1714741500000|2024-05-03 13:05:00|8359.6|8334.6|8358.8|8333.8|8359.7|8334.7|8358.8|8333.8|7
1714741800000|2024-05-03 13:10:00|8358.9|8333.9|8359.1|8334.1|8359.1|8334.1|8357.2|8332.2|12
1714742100000|2024-05-03 13:15:00|8358.4|8333.4|8357.7|8332.7|8359.1|8334.1|8357.5|8332.5|45
1714742400000|2024-05-03 13:20:00|8357.6|8332.6|8357.7|8332.7|8358.2|8333.2|8357.4|8332.4|25
1714742700000|2024-05-03 13:25:00|8357.6|8332.6|8357.8|8332.8|8358.9|8333.9|8357.6|8332.6|29
1714743000000|2024-05-03 13:30:00|8357.7|8332.7|8365.4|8340.4|8365.7|8340.7|8357.7|8332.7|77
1714743300000|2024-05-03 13:35:00|8365.3|8340.3|8361.4|8336.4|8365.4|8340.4|8361.4|8336.4|73
1714743600000|2024-05-03 13:40:00|8359.8|8334.8|8361.3|8336.3|8362.3|8337.3|8358.5|8333.5|59
1714743900000|2024-05-03 13:45:00|8361.4|8336.4|8360.3|8335.3|8362.3|8337.3|8360.3|8335.3|50
1714744200000|2024-05-03 13:50:00|8361.5|8336.5|8363|8338|8366.5|8341.5|8361.3|8336.3|40
1714744500000|2024-05-03 13:55:00|8363.1|8338.1|8362.1|8337.1|8363.1|8338.1|8361.7|8336.7|15
1714744800000|2024-05-03 14:00:00|8363|8338|8362.4|8337.4|8365.2|8340.2|8359.6|8334.6|60
1714745100000|2024-05-03 14:05:00|8362.2|8337.2|8364.3|8339.3|8365.3|8340.3|8360|8335|70
1714745400000|2024-05-03 14:10:00|8364.4|8339.4|8363.8|8338.8|8364.9|8339.9|8363.1|8338.1|13
1714745700000|2024-05-03 14:15:00|8364.8|8339.8|8364.5|8339.5|8365.3|8340.3|8362.3|8337.3|36
1714746000000|2024-05-03 14:20:00|8364.6|8339.6|8365.3|8340.3|8365.3|8340.3|8364.4|8339.4|12
1714746300000|2024-05-03 14:25:00|8364.4|8339.4|8362.3|8337.3|8365.2|8340.2|8362.3|8337.3|36
1714746600000|2024-05-03 14:30:00|8362.7|8337.7|8363.1|8338.1|8365.4|8340.4|8359.7|8334.7|45
1714746900000|2024-05-03 14:35:00|8364.5|8339.5|8359.9|8334.9|8364.6|8339.6|8359.8|8334.8|25
1714747200000|2024-05-03 14:40:00|8359.8|8334.8|8359.5|8334.5|8361.4|8336.4|8359.5|8334.5|26
1714747500000|2024-05-03 14:45:00|8359.6|8334.6|8359.5|8334.5|8359.7|8334.7|8359.3|8334.3|13
1714747800000|2024-05-03 14:50:00|8360.3|8335.3|8359.7|8334.7|8360.3|8335.3|8358.8|8333.8|17
1714748100000|2024-05-03 14:55:00|8361.1|8336.1|8359.2|8334.2|8361.2|8336.2|8359|8334|23
1714748400000|2024-05-03 15:00:00|8360.1|8335.1|8359.2|8334.2|8360.2|8335.2|8359.1|8334.1|8
1714748700000|2024-05-03 15:05:00|8360.2|8335.2|8362|8337|8362.1|8337.1|8359.2|8334.2|27
1714749000000|2024-05-03 15:10:00|8362.1|8337.1|8362.2|8337.2|8362.4|8337.4|8362|8337|5
1714749300000|2024-05-03 15:15:00|8362.1|8337.1|8359.5|8334.5|8362.2|8337.2|8359.5|8334.5|17
1714749600000|2024-05-03 15:20:00|8359|8334|8360|8335|8360.4|8339.7|8354.7|8334|9
1714749900000|2024-05-03 15:25:00|8360.1|8335.1|8360.5|8335.5|8360.6|8335.6|8360.1|8335.1|4
1714750200000|2024-05-03 15:30:00|8360|8335|8360|8335|8360.6|8335.6|8360|8335|5
1714750500000|2024-05-03 15:35:00|8359.3|8334.3|8359.2|8334.2|8359.3|8334.3|8359.2|8334.2|2
1714750800000|2024-05-03 15:40:00|8359.1|8334.1|8359.4|8334.4|8359.4|8334.4|8359.1|8334.1|8
1714751100000|2024-05-03 15:45:00|8359.3|8334.3|8359.4|8334.4|8359.4|8334.4|8359.3|8334.3|6
1714751400000|2024-05-03 15:50:00|8360.1|8335.1|8359.9|8334.9|8360.3|8335.3|8359.3|8334.3|14
1714751700000|2024-05-03 15:55:00|8359.8|8334.8|8360.9|8335.9|8360.9|8335.9|8359.3|8334.3|12
1714752000000|2024-05-03 16:00:00|8359.8|8334.8|8359.9|8334.9|8361.5|8336.5|8359.3|8334.3|28
1714752300000|2024-05-03 16:05:00|8359.8|8334.8|8360.4|8335.4|8360.4|8335.4|8359.8|8334.8|11
1714752600000|2024-05-03 16:10:00|8360.2|8335.2|8360.2|8335.2|8360.3|8335.3|8359.7|8334.7|5
1714752900000|2024-05-03 16:15:00|8360.1|8335.1|8361.6|8336.6|8362.1|8337.1|8360.1|8335.1|12
1714753200000|2024-05-03 16:20:00|8361.5|8336.5|8361.8|8336.8|8362.5|8337.5|8361.5|8336.5|7
1714753500000|2024-05-03 16:25:00|8361.6|8336.6|8360.9|8335.9|8361.6|8336.6|8360.8|8335.8|7
1714753800000|2024-05-03 16:30:00|8360.8|8335.8|8360.9|8335.9|8360.9|8335.9|8359.9|8334.9|10
1714754100000|2024-05-03 16:35:00|8361.5|8336.5|8361.5|8336.5|8361.5|8336.5|8360.6|8335.6|7
1714754700000|2024-05-03 16:45:00|8362.4|8337.4|8362.5|8337.5|8362.6|8337.6|8362.4|8337.4|6
1714755000000|2024-05-03 16:50:00|8362.4|8337.4|8362.4|8337.4|8362.4|8337.4|8362.4|8337.4|1
1714755300000|2024-05-03 16:55:00|8362.5|8337.5|8361.6|8336.6|8362.5|8337.5|8361.6|8336.6|2
1714755600000|2024-05-03 17:00:00|8360.5|8335.5|8360.5|8335.5|8360.5|8335.5|8360.5|8335.5|1
1714756200000|2024-05-03 17:10:00|8361.4|8336.4|8360.5|8335.5|8361.4|8336.4|8360.5|8335.5|3
1714756500000|2024-05-03 17:15:00|8360.1|8335.1|8359.8|8334.8|8361.7|8336.7|8359.7|8334.7|7
1714757400000|2024-05-03 17:30:00|8359.7|8334.7|8361.4|8336.4|8361.5|8336.5|8359.7|8334.7|10
1714757700000|2024-05-03 17:35:00|8361.5|8336.5|8360.5|8335.5|8362.2|8337.2|8360.5|8335.5|21
1714758000000|2024-05-03 17:40:00|8360.6|8335.6|8360.5|8335.5|8361.5|8336.5|8360.5|8335.5|8
1714758300000|2024-05-03 17:45:00|8359.8|8334.8|8359.8|8334.8|8359.8|8334.8|8359.8|8334.8|1
1714758600000|2024-05-03 17:50:00|8359.7|8334.7|8360|8335|8360|8335|8359.6|8334.6|6
1714758900000|2024-05-03 17:55:00|8360.1|8335.1|8360|8335|8360.1|8335.1|8359.9|8334.9|6
1714759200000|2024-05-03 18:00:00|8359.9|8334.9|8360|8335|8360.3|8335.3|8359.9|8334.9|7
1714760400000|2024-05-03 18:20:00|8359.7|8334.7|8359.7|8334.7|8359.7|8334.7|8359.7|8334.7|1
1714761000000|2024-05-03 18:30:00|8360.5|8335.5|8360.5|8335.5|8360.5|8335.5|8360.5|8335.5|1
1714761300000|2024-05-03 18:35:00|8359.7|8334.7|8358.4|8333.4|8359.7|8334.7|8357.9|8332.9|14
1714761600000|2024-05-03 18:40:00|8359.4|8334.4|8358.9|8333.9|8359.4|8334.4|8358.8|8333.8|6
1714761900000|2024-05-03 18:45:00|8358.8|8333.8|8358.9|8333.9|8358.9|8333.9|8358.8|8333.8|4
1714762200000|2024-05-03 18:50:00|8358.8|8333.8|8358.8|8333.8|8359.2|8334.2|8358.4|8333.4|14
1714762500000|2024-05-03 18:55:00|8358.9|8333.9|8360.8|8335.8|8360.8|8335.8|8358.4|8333.4|26
1714762800000|2024-05-03 19:00:00|8361|8336|8361.9|8336.9|8361.9|8336.9|8360.1|8335.1|15
1714763100000|2024-05-03 19:05:00|8361.8|8336.8|8361.9|8336.9|8361.9|8336.9|8361.8|8336.8|12
1714763700000|2024-05-03 19:15:00|8362|8337|8361.9|8336.9|8362|8337|8361.8|8336.8|18
1714764000000|2024-05-03 19:20:00|8361.8|8336.8|8361.9|8336.9|8361.9|8336.9|8361.8|8336.8|26
1714764300000|2024-05-03 19:25:00|8361.8|8336.8|8359.5|8334.5|8361.9|8336.9|8359.5|8334.5|14
1714764600000|2024-05-03 19:30:00|8359.6|8334.6|8360.7|8335.7|8361.6|8336.6|8359.6|8334.6|40
1714764900000|2024-05-03 19:35:00|8361.4|8336.4|8361.4|8336.4|8361.4|8336.4|8361.3|8336.3|23
1714765200000|2024-05-03 19:40:00|8362.1|8337.1|8362.9|8337.9|8362.9|8337.9|8361.5|8336.5|30
1714765500000|2024-05-03 19:45:00|8362.8|8337.8|8361|8336|8362.9|8337.9|8360.4|8335.4|12
1714765800000|2024-05-03 19:50:00|8361.6|8336.6|8361.4|8336.4|8362.4|8337.4|8361.3|8336.3|23
1714766100000|2024-05-03 19:55:00|8360|8335|8358.6|8333.6|8360|8335|8358.5|8333.5|15
1714957200000|2024-05-06 01:00:00|8360|8335|8362|8337|8362.1|8337.1|8360|8335|8
1714957500000|2024-05-06 01:05:00|8362.1|8337.1|8362|8337|8362.1|8337.1|8362|8337|22
1714957800000|2024-05-06 01:10:00|8361|8336|8362|8337|8362.1|8337.1|8361|8336|6
1714958100000|2024-05-06 01:15:00|8362.1|8337.1|8363.8|8338.8|8363.8|8338.8|8362|8337|23
1714958400000|2024-05-06 01:20:00|8363.7|8338.7|8363.8|8338.8|8363.8|8338.8|8363.7|8338.7|10
1714958700000|2024-05-06 01:25:00|8363.7|8338.7|8363|8338|8363.9|8338.9|8363|8338|6
1714959000000|2024-05-06 01:30:00|8362.9|8337.9|8362.9|8337.9|8362.9|8337.9|8362.9|8337.9|1
1714959300000|2024-05-06 01:35:00|8363.1|8338.1|8363.1|8338.1|8363.1|8338.1|8363.1|8338.1|1
1714960800000|2024-05-06 02:00:00|8363.2|8338.2|8362.7|8337.7|8363.2|8338.2|8362.2|8337.2|17
1714961100000|2024-05-06 02:05:00|8362.9|8337.9|8363.5|8338.5|8363.5|8338.5|8362.9|8337.9|4
1714962300000|2024-05-06 02:25:00|8363.6|8338.6|8363.5|8338.5|8363.6|8338.6|8363.5|8338.5|2
1714962900000|2024-05-06 02:35:00|8364.2|8339.2|8364.9|8339.9|8365|8340|8363.9|8338.9|16
1714963200000|2024-05-06 02:40:00|8365|8340|8364.9|8339.9|8365|8340|8364.9|8339.9|2
1714963500000|2024-05-06 02:45:00|8365|8340|8364.4|8339.4|8365|8340|8364.4|8339.4|7
1714963800000|2024-05-06 02:50:00|8364.5|8339.5|8364.4|8339.4|8364.5|8339.5|8364.4|8339.4|8
1714964400000|2024-05-06 03:00:00|8364.5|8339.5|8364.8|8339.8|8365|8340|8364.2|8339.2|29
1714964700000|2024-05-06 03:05:00|8364.7|8339.7|8364.8|8339.8|8365.1|8340.1|8364.7|8339.7|12
1714965000000|2024-05-06 03:10:00|8364.7|8339.7|8364.8|8339.8|8365.1|8340.1|8364.7|8339.7|16
1714965300000|2024-05-06 03:15:00|8364.9|8339.9|8365|8340|8365.5|8340.5|8364.9|8339.9|21
1714965600000|2024-05-06 03:20:00|8364.9|8339.9|8365.5|8340.5|8365.8|8340.8|8364.5|8339.5|20
1714965900000|2024-05-06 03:25:00|8365.6|8340.6|8365.5|8340.5|8365.8|8340.8|8364.8|8339.8|18
1714966200000|2024-05-06 03:30:00|8365.4|8340.4|8365.3|8340.3|8365.6|8345|8360|8339.9|20
1714966500000|2024-05-06 03:35:00|8360.3|8345.3|8360.6|8345.6|8365.5|8345.6|8360|8339.9|22
1714966800000|2024-05-06 03:40:00|8360.7|8345.7|8367|8342|8368|8347.8|8360.6|8341.2|39
1714967100000|2024-05-06 03:45:00|8367.1|8342.1|8367|8342|8367.1|8342.1|8367|8342|6
1714967400000|2024-05-06 03:50:00|8366.9|8341.9|8367|8342|8367.1|8346.6|8361.5|8341.9|6
1714967700000|2024-05-06 03:55:00|8366.9|8341.9|8366.3|8341.3|8367|8347.1|8361.6|8341.2|15
1714968000000|2024-05-06 04:00:00|8361.5|8346.5|8361.3|8346.3|8361.6|8346.6|8361.2|8346.2|10
1714968300000|2024-05-06 04:05:00|8361.4|8346.4|8361.8|8346.8|8366.6|8346.8|8361.3|8341.5|17
1714969500000|2024-05-06 04:25:00|8361.7|8346.7|8361.8|8346.8|8361.8|8346.8|8361.7|8346.7|2
1714969800000|2024-05-06 04:30:00|8362|8347|8362.3|8347.3|8367.1|8347.3|8362|8342.1|5
1714970100000|2024-05-06 04:35:00|8362.2|8347.2|8368.5|8343.5|8368.6|8348.6|8362.2|8342.9|28
1714970400000|2024-05-06 04:40:00|8368.6|8343.6|8368.9|8343.9|8369|8349|8363.7|8343.6|14
1714970700000|2024-05-06 04:45:00|8368.8|8343.8|8368.8|8343.8|8369.1|8349.3|8363.7|8343.5|17
1714971000000|2024-05-06 04:50:00|8363.8|8348.8|8363.3|8348.3|8368.6|8348.8|8363.3|8343.6|7
1714971300000|2024-05-06 04:55:00|8363|8348|8363.3|8348.3|8363.3|8348.3|8363|8348|11
1714971600000|2024-05-06 05:00:00|8363.6|8348.6|8363.5|8348.5|8363.7|8348.7|8363.4|8348.4|12
1714971900000|2024-05-06 05:05:00|8363.6|8348.6|8363.3|8348.3|8368.7|8348.7|8363.3|8343.7|9
1714972200000|2024-05-06 05:10:00|8363.4|8348.4|8363.4|8348.4|8368.6|8348.6|8363.3|8343.6|9
1714972500000|2024-05-06 05:15:00|8362.9|8347.9|8363.3|8348.3|8368.4|8348.4|8362.8|8342.9|17
1714972800000|2024-05-06 05:20:00|8363.4|8348.4|8368.4|8343.4|8368.4|8348.4|8363.4|8343.4|2
1714973100000|2024-05-06 05:25:00|8363.4|8348.4|8368.2|8343.2|8368.4|8348.5|8363.2|8343.2|14
1714973400000|2024-05-06 05:30:00|8363.2|8348.2|8363.9|8348.9|8369.5|8349.1|8363.2|8343.3|23
1714973700000|2024-05-06 05:35:00|8364|8349|8369|8344|8369|8349|8363.8|8343.8|14
1714974000000|2024-05-06 05:40:00|8369.1|8344.1|8369.2|8344.2|8369.4|8344.4|8369|8344|11
1714974300000|2024-05-06 05:45:00|8369|8344|8369.6|8344.6|8369.6|8344.6|8369|8344|7
1714974600000|2024-05-06 05:50:00|8369.7|8344.7|8369.7|8344.7|8369.7|8344.7|8369.5|8344.5|3
1714974900000|2024-05-06 05:55:00|8369.8|8344.8|8369.5|8344.5|8370|8349.6|8364.6|8344.5|22
1714975200000|2024-05-06 06:00:00|8369.4|8344.4|8364.2|8349.2|8369.5|8349.2|8363.6|8343.7|36
1714975500000|2024-05-06 06:05:00|8364|8349|8369|8344|8369.2|8349|8364|8343.9|17
1714975800000|2024-05-06 06:10:00|8369.1|8344.1|8369|8344|8369.1|8348.8|8363.8|8343.8|14
1714976100000|2024-05-06 06:15:00|8368.9|8343.9|8368.5|8343.5|8368.9|8348.6|8363.5|8343.1|22
1714976400000|2024-05-06 06:20:00|8368.6|8343.6|8368.5|8343.5|8368.6|8343.6|8368.3|8343.3|14
1714976700000|2024-05-06 06:25:00|8368.4|8343.4|8363.9|8348.9|8368.9|8348.9|8363.9|8343.4|39
1714977000000|2024-05-06 06:30:00|8368.9|8343.9|8368.9|8343.9|8369|8344|8368.7|8343.7|26
1714977300000|2024-05-06 06:35:00|8368.8|8343.8|8368.4|8343.4|8368.8|8348.6|8363.5|8343.4|13
1714977600000|2024-05-06 06:40:00|8368.5|8343.5|8363.5|8348.5|8368.5|8348.5|8363.4|8343.3|5
1714977900000|2024-05-06 06:45:00|8368.4|8343.4|8363.8|8348.8|8368.5|8348.8|8363.8|8343.4|27
1714978500000|2024-05-06 06:55:00|8363.7|8348.7|8369.1|8344.1|8369.1|8349.2|8363.5|8343.8|21
1714978800000|2024-05-06 07:00:00|8369|8344|8369|8344|8369.2|8344.2|8368.9|8343.9|31
1714979100000|2024-05-06 07:05:00|8369.1|8344.1|8369.6|8344.6|8369.6|8349.5|8364.1|8344|13
1714979400000|2024-05-06 07:10:00|8370.1|8345.1|8370.1|8345.1|8370.1|8345.1|8370.1|8345.1|1
1714979700000|2024-05-06 07:15:00|8369.7|8344.7|8369.3|8344.3|8369.7|8344.7|8369.3|8344.3|5
1714980000000|2024-05-06 07:20:00|8364.3|8349.3|8369.3|8344.3|8369.3|8349.4|8364.3|8344.3|3
1714980300000|2024-05-06 07:25:00|8364.2|8349.2|8364.2|8349.2|8369.4|8349.4|8364.2|8344.4|6
1714980600000|2024-05-06 07:30:00|8364.3|8349.3|8364.3|8349.3|8369.3|8349.4|8364.3|8344.2|5
1714980900000|2024-05-06 07:35:00|8369.4|8344.4|8369.4|8344.4|8369.4|8344.4|8369.4|8344.4|1
1714981200000|2024-05-06 07:40:00|8369.3|8344.3|8370.5|8345.5|8370.6|8349.6|8364.3|8344.3|16
1714981500000|2024-05-06 07:45:00|8370.6|8345.6|8369.7|8344.7|8370.6|8345.6|8369.6|8344.6|18
1714981800000|2024-05-06 07:50:00|8369.8|8344.8|8369.7|8344.7|8369.8|8344.8|8369.7|8344.7|4
1714982100000|2024-05-06 07:55:00|8369.6|8344.6|8369.8|8344.8|8369.8|8344.8|8369.5|8344.5|4
1714982400000|2024-05-06 08:00:00|8369.7|8344.7|8364.8|8349.8|8369.7|8349.8|8364.6|8344.6|5
1714982700000|2024-05-06 08:05:00|8369.6|8344.6|8364.3|8349.3|8369.6|8349.8|8364|8344|13
1714983000000|2024-05-06 08:10:00|8364.2|8349.2|8369.3|8344.3|8369.3|8349.4|8364.2|8344.2|8
1714983300000|2024-05-06 08:15:00|8364.4|8349.4|8369.5|8344.5|8369.6|8349.4|8364.3|8344|12
1714983600000|2024-05-06 08:20:00|8369.6|8344.6|8369.6|8344.6|8369.8|8349.3|8364.3|8344.1|5
1714983900000|2024-05-06 08:25:00|8369.5|8344.5|8369.7|8344.7|8370|8345|8369.5|8344.5|6
1714984200000|2024-05-06 08:30:00|8369.6|8344.6|8369.3|8344.3|8370.1|8345.1|8369.3|8344.3|34
1714984500000|2024-05-06 08:35:00|8369.2|8344.2|8369|8344|8369.3|8344.3|8368.9|8343.9|14
1714984800000|2024-05-06 08:40:00|8368.9|8343.9|8369|8344|8369|8348.8|8363.8|8343.8|7
1714985100000|2024-05-06 08:45:00|8368.9|8343.9|8368.6|8343.6|8368.9|8343.9|8368.6|8343.6|5
1714985400000|2024-05-06 08:50:00|8368.5|8343.5|8368.7|8343.7|8368.7|8343.7|8368.5|8343.5|6
1714985700000|2024-05-06 08:55:00|8368.6|8343.6|8369.5|8344.5|8369.5|8344.5|8366.9|8341.9|25
1714986000000|2024-05-06 09:00:00|8373|8348|8369.5|8344.5|8373|8349.5|8364.5|8344.3|9
1714986300000|2024-05-06 09:05:00|8369.3|8344.3|8370.2|8345.2|8370.5|8345.5|8369.3|8344.3|11
1714986600000|2024-05-06 09:10:00|8370.1|8345.1|8370.5|8345.5|8370.5|8345.5|8369.9|8344.9|14
1714986900000|2024-05-06 09:15:00|8370.4|8345.4|8369.9|8344.9|8370.5|8349.7|8364.7|8344.6|25
1714987200000|2024-05-06 09:20:00|8370|8345|8370.6|8345.6|8370.7|8345.7|8369.8|8344.8|21
1714987500000|2024-05-06 09:25:00|8370.5|8345.5|8370.2|8345.2|8370.7|8345.7|8369.9|8344.9|22
1714987800000|2024-05-06 09:30:00|8370.3|8345.3|8369.9|8344.9|8370.4|8350.1|8364.9|8344.9|6
1714988100000|2024-05-06 09:35:00|8370|8345|8370.1|8345.1|8370.1|8345.1|8369.9|8344.9|7
1714988400000|2024-05-06 09:40:00|8370.2|8345.2|8365.2|8350.2|8370.2|8350.2|8365.1|8345.2|5
1714988700000|2024-05-06 09:45:00|8365.1|8350.1|8365.2|8350.2|8365.2|8350.2|8365.1|8350.1|4
1714989000000|2024-05-06 09:50:00|8365.3|8350.3|8370.4|8345.4|8370.5|8350.5|8365.3|8345.2|9
1714989300000|2024-05-06 09:55:00|8370.5|8345.5|8370.7|8345.7|8370.9|8350.5|8365.5|8345.3|42
1714989600000|2024-05-06 10:00:00|8370.6|8345.6|8371.1|8346.1|8371.1|8346.1|8370.6|8345.6|30
1714989900000|2024-05-06 10:05:00|8371.5|8346.5|8371.7|8346.7|8372|8351.5|8366.5|8346.4|22
1714990200000|2024-05-06 10:10:00|8371.9|8346.9|8372|8347|8372|8347|8371.8|8346.8|8
1714990500000|2024-05-06 10:15:00|8371.9|8346.9|8372.3|8347.3|8372.7|8352.1|8367|8346.9|25
1714990800000|2024-05-06 10:20:00|8372.4|8347.4|8373.6|8348.6|8373.7|8348.7|8372.4|8347.4|28
1714991100000|2024-05-06 10:25:00|8374|8349|8375.3|8350.3|8375.3|8350.3|8374|8349|12
1714991400000|2024-05-06 10:30:00|8375.4|8350.4|8376.6|8351.6|8376.6|8351.6|8375.4|8350.4|28
1714991700000|2024-05-06 10:35:00|8376.8|8351.8|8376.6|8351.6|8376.8|8356.6|8371.6|8351.3|8
1714992000000|2024-05-06 10:40:00|8376.5|8351.5|8375.3|8350.3|8376.7|8351.7|8375.2|8350.2|23
1714992300000|2024-05-06 10:45:00|8375.2|8350.2|8375.1|8350.1|8375.4|8350.4|8375|8350|33
1714992600000|2024-05-06 10:50:00|8375|8350|8376|8351|8376|8351|8374.7|8349.7|14
1714992900000|2024-05-06 10:55:00|8376.1|8351.1|8375.7|8350.7|8376.1|8351.1|8375.6|8350.6|10
1714993200000|2024-05-06 11:00:00|8375.5|8350.5|8374.8|8349.8|8375.6|8350.6|8374.7|8349.7|15
1714993500000|2024-05-06 11:05:00|8375|8350|8373.1|8348.1|8375.2|8350.2|8373.1|8348.1|17
1714993800000|2024-05-06 11:10:00|8373.2|8348.2|8373.5|8348.5|8373.8|8348.8|8373.2|8348.2|10
1714994100000|2024-05-06 11:15:00|8373.4|8348.4|8373.1|8348.1|8373.5|8348.5|8372.7|8347.7|20
1714994400000|2024-05-06 11:20:00|8373|8348|8373|8348|8373.1|8348.1|8372.9|8347.9|11
1714994700000|2024-05-06 11:25:00|8372.9|8347.9|8372.8|8347.8|8373|8348|8372.3|8347.3|16
1714995000000|2024-05-06 11:30:00|8373.3|8348.3|8373.5|8348.5|8373.5|8348.5|8372.9|8347.9|16
1714995300000|2024-05-06 11:35:00|8373.4|8348.4|8373.5|8348.5|8373.5|8348.5|8373.4|8348.4|10
1714995600000|2024-05-06 11:40:00|8373.4|8348.4|8373.1|8348.1|8373.5|8348.5|8373.1|8348.1|4
1714995900000|2024-05-06 11:45:00|8373.2|8348.2|8373.1|8348.1|8373.2|8348.2|8372|8347|20
1714996200000|2024-05-06 11:50:00|8372.5|8347.5|8373.6|8348.6|8373.7|8348.7|8371.8|8346.8|18
1714996500000|2024-05-06 11:55:00|8373.7|8348.7|8372.8|8347.8|8373.7|8348.7|8372.8|8347.8|10
1714996800000|2024-05-06 12:00:00|8372.7|8347.7|8371.8|8346.8|8372.7|8352.7|8367.7|8346.8|10
1714997100000|2024-05-06 12:05:00|8366.9|8351.9|8372|8347|8372|8351.9|8366.8|8346.9|6
1714997400000|2024-05-06 12:10:00|8372.1|8347.1|8371.8|8346.8|8372.1|8352|8367|8346.8|6
1714997700000|2024-05-06 12:15:00|8371.9|8346.9|8374.2|8349.2|8375.6|8350.6|8371.9|8346.9|17
1714998000000|2024-05-06 12:20:00|8374.1|8349.1|8374.3|8349.3|8374.3|8349.3|8373.8|8348.8|9
1714998300000|2024-05-06 12:25:00|8374.1|8349.1|8372.9|8347.9|8374.3|8349.3|8372.9|8347.9|13
1714998600000|2024-05-06 12:30:00|8372.8|8347.8|8372.9|8347.9|8372.9|8347.9|8372.8|8347.8|2
1714998900000|2024-05-06 12:35:00|8373|8348|8372.9|8347.9|8373|8348|8372.9|8347.9|2
1714999200000|2024-05-06 12:40:00|8373|8348|8372.4|8347.4|8373|8348|8372.4|8347.4|8
1714999500000|2024-05-06 12:45:00|8372.5|8347.5|8372.2|8347.2|8372.5|8347.5|8372.1|8347.1|9
1714999800000|2024-05-06 12:50:00|8372.3|8347.3|8371.2|8346.2|8372.4|8347.4|8371.2|8346.2|16
1715000100000|2024-05-06 12:55:00|8371.1|8346.1|8370.8|8345.8|8371.3|8346.3|8370.8|8345.8|14
1715000400000|2024-05-06 13:00:00|8371.1|8346.1|8371.1|8346.1|8371.2|8346.2|8371.1|8346.1|9
1715000700000|2024-05-06 13:05:00|8370.9|8345.9|8371.2|8346.2|8371.2|8346.2|8370.8|8345.8|10
1715001300000|2024-05-06 13:15:00|8371.8|8346.8|8371.8|8346.8|8371.8|8346.8|8371.8|8346.8|1
1715001600000|2024-05-06 13:20:00|8371.9|8346.9|8371.9|8346.9|8371.9|8346.9|8371.8|8346.8|3
1715001900000|2024-05-06 13:25:00|8371.8|8346.8|8371.6|8346.6|8371.8|8346.8|8371.5|8346.5|8
1715002200000|2024-05-06 13:30:00|8371.8|8346.8|8371.1|8346.1|8371.8|8346.8|8371.1|8346.1|16
1715002500000|2024-05-06 13:35:00|8371.4|8346.4|8371.3|8346.3|8371.4|8346.4|8371.3|8346.3|14
1715002800000|2024-05-06 13:40:00|8371.4|8346.4|8371.5|8346.5|8371.6|8346.6|8371.3|8346.3|7
1715003100000|2024-05-06 13:45:00|8371.6|8346.6|8371.6|8346.6|8371.8|8346.8|8371.4|8346.4|9
1715003400000|2024-05-06 13:50:00|8371.5|8346.5|8371.6|8346.6|8371.6|8346.6|8371.5|8346.5|2
1715004000000|2024-05-06 14:00:00|8372.2|8347.2|8372.2|8347.2|8372.2|8347.2|8372.2|8347.2|1
1715004300000|2024-05-06 14:05:00|8372.3|8347.3|8372.2|8347.2|8372.3|8347.3|8372.1|8347.1|4
1715004600000|2024-05-06 14:10:00|8371.9|8346.9|8371.5|8346.5|8371.9|8346.9|8371.3|8346.3|11
1715004900000|2024-05-06 14:15:00|8371.6|8346.6|8371.5|8346.5|8371.6|8346.6|8371.5|8346.5|2
1715005200000|2024-05-06 14:20:00|8370.9|8345.9|8371.3|8346.3|8371.3|8346.3|8370.9|8345.9|8
1715005500000|2024-05-06 14:25:00|8371.5|8346.5|8371.1|8346.1|8371.5|8346.5|8371.1|8346.1|12
1715005800000|2024-05-06 14:30:00|8371|8346|8365.7|8350.7|8371|8350.7|8365.7|8345.8|5
1715006100000|2024-05-06 14:35:00|8365.6|8350.6|8370.3|8345.3|8370.3|8350.7|8365.3|8345.2|6
1715006400000|2024-05-06 14:40:00|8365.1|8350.1|8370.1|8345.1|8370.1|8350.1|8365.1|8344.9|3
1715006700000|2024-05-06 14:45:00|8370.4|8345.4|8370.1|8345.1|8370.4|8345.4|8370.1|8345.1|7
1715007000000|2024-05-06 14:50:00|8365.1|8350.1|8365.1|8350.1|8365.1|8350.1|8365.1|8350.1|1
1715007300000|2024-05-06 14:55:00|8365.2|8350.2|8370.3|8345.3|8370.3|8350.4|8365.1|8345.2|6
1715007600000|2024-05-06 15:00:00|8365.2|8350.2|8364.9|8349.9|8369.9|8350.2|8364.9|8344.9|5
1715008200000|2024-05-06 15:10:00|8365.1|8350.1|8370.2|8345.2|8370.2|8350.3|8365.1|8345.1|7
1715008500000|2024-05-06 15:15:00|8370.3|8345.3|8370.3|8345.3|8370.3|8345.3|8370.3|8345.3|1
1715008800000|2024-05-06 15:20:00|8370.1|8345.1|8370.1|8345.1|8370.2|8345.2|8370|8345|9
1715009400000|2024-05-06 15:30:00|8370|8345|8370|8345|8370.1|8345.1|8369.9|8344.9|9
1715010000000|2024-05-06 15:40:00|8369.9|8344.9|8369.9|8344.9|8370|8345|8369.9|8344.9|5
1715010300000|2024-05-06 15:45:00|8370|8345|8369.9|8344.9|8370|8345|8369.9|8344.9|2
1715010900000|2024-05-06 15:55:00|8364.8|8349.8|8364.8|8349.8|8364.8|8349.8|8364.8|8349.8|1
1715011200000|2024-05-06 16:00:00|8364.9|8349.9|8364.9|8349.9|8364.9|8349.9|8364.9|8349.9|1
1715012400000|2024-05-06 16:20:00|8370.1|8345.1|8370.1|8345.1|8370.1|8345.1|8370.1|8345.1|1
1715012700000|2024-05-06 16:25:00|8370|8345|8370|8345|8370|8345|8370|8345|1
1715013000000|2024-05-06 16:30:00|8364.9|8349.9|8369.9|8344.9|8370.1|8349.9|8364.9|8344.9|5
1715013300000|2024-05-06 16:35:00|8370|8345|8364.9|8349.9|8370|8350|8364.9|8344.9|8
1715013600000|2024-05-06 16:40:00|8368.9|8343.9|8363.5|8348.5|8368.9|8348.6|8363.5|8343.2|8
1715013900000|2024-05-06 16:45:00|8363.4|8348.4|8368.5|8343.5|8368.5|8348.5|8363.4|8343.4|4
1715014200000|2024-05-06 16:50:00|8368.4|8343.4|8368.4|8343.4|8368.4|8343.4|8368.4|8343.4|1
1715014500000|2024-05-06 16:55:00|8368.5|8343.5|8368.5|8343.5|8368.5|8343.5|8368.4|8343.4|3
1715014800000|2024-05-06 17:00:00|8368.4|8343.4|8368.4|8343.4|8368.4|8343.4|8368.4|8343.4|1
1715015100000|2024-05-06 17:05:00|8368.5|8343.5|8368.4|8343.4|8368.5|8343.5|8368.4|8343.4|2
1715015400000|2024-05-06 17:10:00|8368.5|8343.5|8368.5|8343.5|8368.5|8343.5|8368.4|8343.4|3
1715015700000|2024-05-06 17:15:00|8368.4|8343.4|8368.9|8343.9|8368.9|8343.9|8368.3|8343.3|10
1715016000000|2024-05-06 17:20:00|8368.8|8343.8|8369|8344|8369.1|8344.1|8368.8|8343.8|16
1715016300000|2024-05-06 17:25:00|8368.9|8343.9|8369|8344|8369|8344|8368.9|8343.9|6
1715016600000|2024-05-06 17:30:00|8368.9|8343.9|8369.1|8344.1|8369.4|8344.4|8368.9|8343.9|5
1715016900000|2024-05-06 17:35:00|8369|8344|8369|8344|8369.1|8344.1|8369|8344|5
1715017200000|2024-05-06 17:40:00|8369.1|8344.1|8369.5|8344.5|8369.6|8344.6|8369|8344|12
1715017500000|2024-05-06 17:45:00|8369.6|8344.6|8369.6|8344.6|8369.6|8344.6|8369.5|8344.5|5
1715017800000|2024-05-06 17:50:00|8369.8|8344.8|8369.6|8344.6|8369.8|8344.8|8369.6|8344.6|5
1715018100000|2024-05-06 17:55:00|8369.7|8344.7|8369.5|8344.5|8369.7|8344.7|8369.5|8344.5|5
1715018400000|2024-05-06 18:00:00|8369.6|8344.6|8369.3|8344.3|8369.6|8344.6|8369.3|8344.3|2
1715020200000|2024-05-06 18:30:00|8369.2|8344.2|8369.6|8344.6|8369.6|8344.6|8369.2|8344.2|2
1715020500000|2024-05-06 18:35:00|8369.3|8344.3|8369.3|8344.3|8369.3|8344.3|8369.2|8344.2|11
1715020800000|2024-05-06 18:40:00|8369.2|8344.2|8369.3|8344.3|8369.3|8344.3|8369.2|8344.2|2
1715021400000|2024-05-06 18:50:00|8369.2|8344.2|8369.3|8344.3|8369.6|8344.6|8369.2|8344.2|5
1715021700000|2024-05-06 18:55:00|8369.2|8344.2|8369.9|8344.9|8369.9|8344.9|8369.2|8344.2|14
1715022000000|2024-05-06 19:00:00|8369.8|8344.8|8370|8345|8370|8345|8369.8|8344.8|9
1715022300000|2024-05-06 19:05:00|8369.9|8344.9|8371.3|8346.3|8371.3|8346.3|8369.9|8344.9|17
1715022600000|2024-05-06 19:10:00|8371.4|8346.4|8370.8|8345.8|8371.4|8351.3|8366.3|8345.4|7
1715022900000|2024-05-06 19:15:00|8370.3|8345.3|8370.4|8345.4|8370.8|8345.8|8370.3|8345.3|9
1715023500000|2024-05-06 19:25:00|8370.3|8345.3|8370.2|8345.2|8370.4|8345.4|8370.2|8345.2|3
1715023800000|2024-05-06 19:30:00|8369.7|8344.7|8370|8345|8370|8345|8369.7|8344.7|4
1715024100000|2024-05-06 19:35:00|8369.9|8344.9|8369.9|8344.9|8369.9|8344.9|8369.9|8344.9|1
1715025000000|2024-05-06 19:50:00|8370|8345|8369.9|8344.9|8370|8345|8369.7|8344.7|3
1715025300000|2024-05-06 19:55:00|8369.8|8344.8|8370.8|8345.8|8371.1|8346.1|8369.8|8344.8|21
1715043600000|2024-05-07 01:00:00|8368.8|8343.8|8367.8|8342.8|8368.8|8343.8|8367.7|8342.7|4
1715043900000|2024-05-07 01:05:00|8367.7|8342.7|8367.9|8342.9|8368.5|8343.5|8367.7|8342.7|13
1715044200000|2024-05-07 01:10:00|8367.8|8342.8|8367.9|8342.9|8367.9|8342.9|8367.8|8342.8|2
1715044500000|2024-05-07 01:15:00|8367.8|8342.8|8367.9|8342.9|8367.9|8342.9|8367.8|8342.8|16
1715045100000|2024-05-07 01:25:00|8368.2|8343.2|8368.4|8343.4|8368.5|8343.5|8368.2|8343.2|5
1715045400000|2024-05-07 01:30:00|8368.3|8343.3|8368.4|8343.4|8368.5|8343.5|8368.3|8343.3|3
1715046000000|2024-05-07 01:40:00|8368.7|8343.7|8368.2|8343.2|8368.9|8343.9|8368.2|8343.2|13
1715046300000|2024-05-07 01:45:00|8368.1|8343.1|8368.2|8343.2|8368.2|8343.2|8368.1|8343.1|6
1715046600000|2024-05-07 01:50:00|8368.1|8343.1|8368.5|8343.5|8368.6|8343.6|8368.1|8343.1|10
1715047200000|2024-05-07 02:00:00|8364.2|8349.2|8370|8345|8372.9|8349.2|8364.2|8344.5|26
1715048100000|2024-05-07 02:15:00|8369.9|8344.9|8369.7|8344.7|8369.9|8344.9|8369.7|8344.7|2
1715048400000|2024-05-07 02:20:00|8369.8|8344.8|8368.8|8343.8|8370|8345|8368.8|8343.8|10
1715048700000|2024-05-07 02:25:00|8368.9|8343.9|8369.2|8344.2|8369.2|8344.2|8368.9|8343.9|6
1715049000000|2024-05-07 02:30:00|8369.1|8344.1|8369.2|8344.2|8369.2|8344.2|8369.1|8344.1|2
1715049900000|2024-05-07 02:45:00|8369.3|8344.3|8369.6|8344.6|8369.7|8344.7|8369.3|8344.3|5
1715050200000|2024-05-07 02:50:00|8369.4|8344.4|8370.2|8345.2|8370.2|8345.2|8369.4|8344.4|9
1715050500000|2024-05-07 02:55:00|8369.9|8344.9|8370.5|8345.5|8371|8346|8369.7|8344.7|17
1715050800000|2024-05-07 03:00:00|8370.8|8345.8|8370.7|8345.7|8370.8|8345.8|8370.6|8345.6|3
1715051100000|2024-05-07 03:05:00|8370.8|8345.8|8369.1|8344.1|8370.8|8345.8|8368.7|8343.7|21
1715051400000|2024-05-07 03:10:00|8369|8344|8368.8|8343.8|8369.6|8348.5|8363.5|8343.3|31
1715051700000|2024-05-07 03:15:00|8369.5|8344.5|8363.4|8348.4|8369.5|8348.5|8363.3|8343.3|12
1715052000000|2024-05-07 03:20:00|8368.2|8343.2|8368.3|8343.3|8368.4|8348.3|8363.2|8343.2|5
1715052300000|2024-05-07 03:25:00|8368.4|8343.4|8368.7|8343.7|8370.1|8349.9|8363.6|8343.3|33
1715052600000|2024-05-07 03:30:00|8368.8|8343.8|8369.8|8344.8|8369.9|8344.9|8368.7|8343.7|21
1715052900000|2024-05-07 03:35:00|8369.9|8344.9|8369.9|8344.9|8370|8345|8369.3|8344.3|21
1715053200000|2024-05-07 03:40:00|8364.6|8349.6|8369.8|8344.8|8369.8|8349.7|8364.4|8344.2|12
1715053500000|2024-05-07 03:45:00|8369.7|8344.7|8369.5|8344.5|8369.7|8344.7|8369.3|8344.3|8
1715053800000|2024-05-07 03:50:00|8369.3|8344.3|8369.4|8344.4|8369.4|8344.4|8369.3|8344.3|2
1715054100000|2024-05-07 03:55:00|8369.2|8344.2|8363.7|8348.7|8369.2|8348.7|8363.7|8343.5|8
1715054400000|2024-05-07 04:00:00|8369|8344|8369.1|8344.1|8369.3|8349.1|8363.7|8343.8|29
1715054700000|2024-05-07 04:05:00|8369.2|8344.2|8369.2|8344.2|8369.2|8344.2|8369.1|8344.1|5
1715055000000|2024-05-07 04:10:00|8369.3|8344.3|8369.2|8344.2|8369.3|8344.3|8369.1|8344.1|10
1715055300000|2024-05-07 04:15:00|8369.1|8344.1|8365.1|8350.1|8370.1|8350.2|8364.2|8344.1|15
1715055600000|2024-05-07 04:20:00|8365.4|8350.4|8365.5|8350.5|8365.9|8350.9|8365.4|8350.4|17
1715055900000|2024-05-07 04:25:00|8365.6|8350.6|8364.3|8349.3|8365.6|8350.6|8364.3|8349.3|16
1715056200000|2024-05-07 04:30:00|8369.3|8344.3|8364.8|8349.8|8369.6|8349.8|8364.3|8344.3|22
1715056500000|2024-05-07 04:35:00|8364.9|8349.9|8365.1|8350.1|8365.3|8350.3|8364.8|8349.8|10
1715056800000|2024-05-07 04:40:00|8365.2|8350.2|8365|8350|8365.2|8350.2|8365|8350|7
1715057100000|2024-05-07 04:45:00|8365.1|8350.1|8365.2|8350.2|8365.2|8350.2|8365.1|8350.1|2
1715057400000|2024-05-07 04:50:00|8365.1|8350.1|8365.2|8350.2|8370.2|8350.3|8365.1|8345.2|10
1715057700000|2024-05-07 04:55:00|8370.2|8345.2|8365.2|8350.2|8370.2|8350.3|8365.2|8345.2|4
1715058000000|2024-05-07 05:00:00|8365.3|8350.3|8365.8|8350.8|8370.4|8350.8|8365.3|8345.4|19
1715058600000|2024-05-07 05:10:00|8365.7|8350.7|8366|8351|8366|8351|8365.7|8350.7|6
1715058900000|2024-05-07 05:15:00|8365.9|8350.9|8365.9|8350.9|8365.9|8350.9|8365.8|8350.8|7
1715059200000|2024-05-07 05:20:00|8365.8|8350.8|8365.8|8350.8|8365.9|8350.9|8365.8|8350.8|3
1715059500000|2024-05-07 05:25:00|8370.2|8345.2|8365.1|8350.1|8370.2|8350.5|8365|8345|15
1715059800000|2024-05-07 05:30:00|8365.2|8350.2|8365.2|8350.2|8365.2|8350.2|8365.1|8350.1|3
1715060100000|2024-05-07 05:35:00|8365.1|8350.1|8370.5|8345.5|8370.5|8350.5|8365.1|8345|15
1715060400000|2024-05-07 05:40:00|8370.6|8345.6|8365.7|8350.7|8370.6|8350.8|8365.5|8345.6|10
1715060700000|2024-05-07 05:45:00|8365.6|8350.6|8370.6|8345.6|8370.6|8350.7|8365.6|8345.6|4
1715061000000|2024-05-07 05:50:00|8370.5|8345.5|8370.6|8345.6|8370.6|8350.5|8365.2|8345.2|15
1715061300000|2024-05-07 05:55:00|8365.8|8350.8|8371.2|8346.2|8372.3|8352.3|8365.8|8346.1|24
1715061600000|2024-05-07 06:00:00|8371.3|8346.3|8370.8|8345.8|8372|8352|8366.3|8345.8|31
1715061900000|2024-05-07 06:05:00|8370.7|8345.7|8370.8|8345.8|8370.9|8350.8|8365.7|8345.5|18
1715062200000|2024-05-07 06:10:00|8365.8|8350.8|8370.9|8345.9|8370.9|8351|8365.7|8345.8|12
1715062500000|2024-05-07 06:15:00|8370.7|8345.7|8370.9|8345.9|8371|8346|8370.3|8345.3|22
1715062800000|2024-05-07 06:20:00|8371|8346|8371.2|8346.2|8371.3|8346.3|8370.7|8345.7|23
1715063100000|2024-05-07 06:25:00|8371.1|8346.1|8371.2|8346.2|8371.3|8346.3|8370.9|8345.9|13
1715063400000|2024-05-07 06:30:00|8371.3|8346.3|8371.4|8346.4|8371.7|8346.7|8371.2|8346.2|18
1715063700000|2024-05-07 06:35:00|8371.5|8346.5|8371.3|8346.3|8371.6|8346.6|8371.1|8346.1|21
1715064000000|2024-05-07 06:40:00|8370.9|8345.9|8370.5|8345.5|8371.1|8351.2|8365.6|8345.5|33
1715064300000|2024-05-07 06:45:00|8365.7|8350.7|8365.3|8350.3|8370.6|8351|8365.3|8345.4|19
1715064600000|2024-05-07 06:50:00|8365.4|8350.4|8365.4|8350.4|8370.6|8350.5|8365.3|8345.4|16
1715064900000|2024-05-07 06:55:00|8365.3|8350.3|8365.4|8350.4|8370.5|8350.5|8365|8345.4|19
1715065200000|2024-05-07 07:00:00|8365.3|8350.3|8366|8351|8370.8|8351.1|8365.3|8345.3|18
1715065500000|2024-05-07 07:05:00|8366.1|8351.1|8371|8346|8371.1|8351.1|8366.1|8345.9|7
1715065800000|2024-05-07 07:10:00|8371.3|8346.3|8371.7|8346.7|8371.8|8351.9|8366.3|8346.3|13
1715066100000|2024-05-07 07:15:00|8366.8|8351.8|8366.5|8351.5|8371.7|8351.9|8366.4|8346.7|13
1715066400000|2024-05-07 07:20:00|8371.5|8346.5|8371.7|8346.7|8371.7|8351.8|8366.4|8346.1|30
1715066700000|2024-05-07 07:25:00|8371.6|8346.6|8365.5|8350.5|8372.1|8352|8365.3|8345.5|43
1715067000000|2024-05-07 07:30:00|8365.6|8350.6|8370.9|8345.9|8371.1|8351.1|8365.5|8345.4|26
1715067300000|2024-05-07 07:35:00|8370.8|8345.8|8370.5|8345.5|8370.8|8345.8|8370.5|8345.5|6
1715067600000|2024-05-07 07:40:00|8370.6|8345.6|8365.8|8350.8|8370.6|8350.8|8365.6|8345.6|5
1715067900000|2024-05-07 07:45:00|8365.7|8350.7|8365.8|8350.8|8365.8|8350.8|8365.7|8350.7|2
1715068200000|2024-05-07 07:50:00|8365.7|8350.7|8365.8|8350.8|8365.8|8350.8|8365.6|8350.6|14
1715068500000|2024-05-07 07:55:00|8365.7|8350.7|8365.8|8350.8|8365.9|8350.9|8365.7|8350.7|4
1715068800000|2024-05-07 08:00:00|8365.7|8350.7|8365.9|8350.9|8366|8351|8365.7|8350.7|8
1715069100000|2024-05-07 08:05:00|8366|8351|8366|8351|8366|8351|8366|8351|1
1715069700000|2024-05-07 08:15:00|8371.3|8346.3|8371.1|8346.1|8371.3|8351.3|8366.3|8346.1|3
1715070000000|2024-05-07 08:20:00|8366|8351|8366.1|8351.1|8371|8351.1|8366|8346|8
1715070600000|2024-05-07 08:30:00|8371.1|8346.1|8371.9|8346.9|8371.9|8351.7|8366.5|8346.1|12
1715070900000|2024-05-07 08:35:00|8366.9|8351.9|8366.9|8351.9|8366.9|8351.9|8366.9|8351.9|1
1715071200000|2024-05-07 08:40:00|8366.8|8351.8|8366.7|8351.7|8366.8|8351.8|8366.7|8351.7|2
1715071500000|2024-05-07 08:45:00|8366.8|8351.8|8367.2|8352.2|8367.4|8352.4|8366.8|8351.8|4
1715071800000|2024-05-07 08:50:00|8367.5|8352.5|8371.6|8346.6|8373.2|8353.2|8367.5|8346.2|55
1715072100000|2024-05-07 08:55:00|8371.8|8346.8|8371.4|8346.4|8372|8352|8366.9|8346|32
1715072400000|2024-05-07 09:00:00|8371.5|8346.5|8372.5|8347.5|8373|8348|8371.5|8346.5|29
1715072700000|2024-05-07 09:05:00|8372.6|8347.6|8372|8347|8372.8|8347.8|8372|8347|24
1715073000000|2024-05-07 09:10:00|8372.1|8347.1|8372.2|8347.2|8372.2|8347.2|8371.5|8346.5|24
1715073300000|2024-05-07 09:15:00|8372|8347|8372|8347|8372|8347|8371.7|8346.7|15
1715073600000|2024-05-07 09:20:00|8371.9|8346.9|8371.9|8346.9|8371.9|8346.9|8371.8|8346.8|7
1715073900000|2024-05-07 09:25:00|8371.8|8346.8|8372.2|8347.2|8372.4|8347.4|8371.8|8346.8|5
1715074200000|2024-05-07 09:30:00|8372.3|8347.3|8372.3|8347.3|8372.3|8347.3|8372.3|8347.3|1
1715074500000|2024-05-07 09:35:00|8372.4|8347.4|8372.2|8347.2|8372.5|8352.3|8367.1|8347.2|11
1715074800000|2024-05-07 09:40:00|8372.6|8347.6|8371.7|8346.7|8372.6|8347.6|8371.7|8346.7|15
1715075100000|2024-05-07 09:45:00|8371.8|8346.8|8372.1|8347.1|8372.4|8352|8366.8|8346.8|18
1715075400000|2024-05-07 09:50:00|8372.3|8347.3|8368.1|8353.1|8373.3|8353.1|8367.4|8347.1|13
1715075700000|2024-05-07 09:55:00|8373|8348|8372.3|8347.3|8373|8348|8371.7|8346.7|72
1715076000000|2024-05-07 10:00:00|8372.2|8347.2|8372.9|8347.9|8373.1|8353|8367.9|8347.2|32
1715076300000|2024-05-07 10:05:00|8373|8348|8372.6|8347.6|8373.3|8353.4|8368.2|8347.6|13
1715076600000|2024-05-07 10:10:00|8367.3|8352.3|8367.8|8352.8|8372.8|8352.8|8367.3|8347.3|11
1715076900000|2024-05-07 10:15:00|8372.9|8347.9|8372.6|8347.6|8373.1|8353.1|8367.9|8347.6|26
1715077200000|2024-05-07 10:20:00|8372.7|8347.7|8366.9|8351.9|8372.7|8352.7|8366.9|8346.9|12
1715077500000|2024-05-07 10:25:00|8367|8352|8371.8|8346.8|8371.9|8352|8366.8|8346.7|12
1715077800000|2024-05-07 10:30:00|8371.9|8346.9|8371.9|8346.9|8372|8347|8371.8|8346.8|9
1715078100000|2024-05-07 10:35:00|8372|8347|8371.8|8346.8|8372|8347|8371.8|8346.8|6
1715078400000|2024-05-07 10:40:00|8371.6|8346.6|8371.6|8346.6|8371.7|8346.7|8371.3|8346.3|30
1715078700000|2024-05-07 10:45:00|8371.7|8346.7|8371.7|8346.7|8371.7|8346.7|8371.6|8346.6|9
1715079000000|2024-05-07 10:50:00|8371.6|8346.6|8371.6|8346.6|8371.6|8346.6|8371.6|8346.6|1
1715079300000|2024-05-07 10:55:00|8371.8|8346.8|8371.8|8346.8|8371.9|8346.9|8371.8|8346.8|5
1715079600000|2024-05-07 11:00:00|8371.9|8346.9|8367.2|8352.2|8372.4|8352.2|8367.1|8346.8|8
1715079900000|2024-05-07 11:05:00|8372.3|8347.3|8367.2|8352.2|8372.3|8352.2|8367.2|8347.2|3
1715080200000|2024-05-07 11:10:00|8367.3|8352.3|8371.9|8346.9|8372|8352.4|8366.9|8346.8|12
1715080500000|2024-05-07 11:15:00|8371.8|8346.8|8371.8|8346.8|8371.9|8346.9|8371.8|8346.8|3
1715080800000|2024-05-07 11:20:00|8371.9|8346.9|8366.5|8351.5|8372|8351.5|8366.5|8346.4|9
1715081100000|2024-05-07 11:25:00|8371.5|8346.5|8366.8|8351.8|8371.9|8351.8|8366.8|8346.3|11
1715081400000|2024-05-07 11:30:00|8366.4|8351.4|8371.4|8346.4|8371.4|8351.4|8366.2|8346.1|7
1715082000000|2024-05-07 11:40:00|8371.3|8346.3|8371.4|8346.4|8371.4|8346.4|8371.3|8346.3|2
1715082300000|2024-05-07 11:45:00|8371.3|8346.3|8371.1|8346.1|8371.4|8346.4|8371|8346|9
1715082600000|2024-05-07 11:50:00|8371.2|8346.2|8371.6|8346.6|8371.6|8346.6|8371|8346|6
1715082900000|2024-05-07 11:55:00|8371.4|8346.4|8371.4|8346.4|8371.4|8346.4|8371.1|8346.1|6
1715083200000|2024-05-07 12:00:00|8371.3|8346.3|8371.3|8346.3|8371.4|8346.4|8371.3|8346.3|3
1715083500000|2024-05-07 12:05:00|8371.4|8346.4|8371.5|8346.5|8371.5|8346.5|8371.3|8346.3|10
1715083800000|2024-05-07 12:10:00|8371.7|8346.7|8372.9|8347.9|8372.9|8351.9|8366.9|8346.7|16
1715084100000|2024-05-07 12:15:00|8372.8|8347.8|8372.7|8347.7|8372.8|8347.8|8372.7|8347.7|2
1715084400000|2024-05-07 12:20:00|8372.8|8347.8|8372.8|8347.8|8372.8|8347.8|8372.8|8347.8|1
1715085000000|2024-05-07 12:30:00|8372.5|8347.5|8372.3|8347.3|8372.5|8347.5|8372.2|8347.2|7
1715085300000|2024-05-07 12:35:00|8372.4|8347.4|8372.5|8347.5|8372.6|8347.6|8372.4|8347.4|8
1715085600000|2024-05-07 12:40:00|8372.4|8347.4|8371.8|8346.8|8372.6|8347.6|8370.9|8345.9|23
1715085900000|2024-05-07 12:45:00|8371.6|8346.6|8372|8347|8372|8347|8371.6|8346.6|7
1715086200000|2024-05-07 12:50:00|8372.1|8347.1|8372.3|8347.3|8372.3|8347.3|8372|8347|3
1715086500000|2024-05-07 12:55:00|8372.1|8347.1|8372.1|8347.1|8372.4|8347.4|8372|8347|9
1715086800000|2024-05-07 13:00:00|8371.9|8346.9|8371.8|8346.8|8372|8347|8371.6|8346.6|16
1715087100000|2024-05-07 13:05:00|8371.7|8346.7|8371.1|8346.1|8371.9|8346.9|8370.4|8345.4|12
1715087400000|2024-05-07 13:10:00|8371.2|8346.2|8370.5|8345.5|8371.2|8346.2|8370.5|8345.5|17
1715087700000|2024-05-07 13:15:00|8370.4|8345.4|8369.9|8344.9|8370.7|8345.7|8369.3|8344.3|22
1715088000000|2024-05-07 13:20:00|8370|8345|8370.3|8345.3|8370.7|8350|8364.9|8344.9|12
1715088300000|2024-05-07 13:25:00|8370.2|8345.2|8370|8345|8370.7|8350|8364.9|8344.9|11
1715088600000|2024-05-07 13:30:00|8364.9|8349.9|8364.4|8349.4|8369.7|8349.9|8364.3|8344.3|23
1715088900000|2024-05-07 13:35:00|8364.2|8349.2|8369.3|8344.3|8369.4|8349.2|8364.2|8344.2|5
1715089200000|2024-05-07 13:40:00|8369.2|8344.2|8368.7|8343.7|8369.2|8344.2|8368.6|8343.6|17
1715089500000|2024-05-07 13:45:00|8368.6|8343.6|8369.6|8344.6|8370.2|8348.9|8363.8|8343.6|17
1715089800000|2024-05-07 13:50:00|8369.7|8344.7|8369.2|8344.2|8369.9|8349.6|8363.8|8343.8|29
1715090100000|2024-05-07 13:55:00|8369.4|8344.4|8369.1|8344.1|8369.4|8344.4|8369|8344|8
1715090400000|2024-05-07 14:00:00|8369.3|8344.3|8363.8|8348.8|8369.3|8348.8|8363.7|8344|11
1715090700000|2024-05-07 14:05:00|8368.9|8343.9|8368.5|8343.5|8368.9|8348.5|8363.5|8343.5|11
1715091000000|2024-05-07 14:10:00|8368.6|8343.6|8363.8|8348.8|8368.7|8348.8|8363.5|8343.6|11
1715091600000|2024-05-07 14:20:00|8363.7|8348.7|8363.8|8348.8|8363.8|8348.8|8363.7|8348.7|2
1715091900000|2024-05-07 14:25:00|8363.7|8348.7|8363.4|8348.4|8368.5|8348.7|8363.4|8343.4|7
1715092200000|2024-05-07 14:30:00|8368.4|8343.4|8368.2|8343.2|8368.4|8343.4|8368.1|8343.1|7
1715092500000|2024-05-07 14:35:00|8368.4|8343.4|8363.3|8348.3|8368.4|8348.3|8363.3|8343.4|2
1715092800000|2024-05-07 14:40:00|8368.2|8343.2|8362.9|8347.9|8368.3|8348|8362.9|8343.2|6
1715093100000|2024-05-07 14:45:00|8367.9|8342.9|8361.8|8346.8|8368.1|8347.9|8361.8|8341.8|11
1715093400000|2024-05-07 14:50:00|8367.1|8342.1|8367.5|8342.5|8367.8|8342.8|8367.1|8342.1|10
1715093700000|2024-05-07 14:55:00|8367.6|8342.6|8368|8343|8368.4|8343.4|8367.1|8342.1|14
1715094000000|2024-05-07 15:00:00|8367.9|8342.9|8367|8342|8367.9|8342.9|8366.9|8341.9|13
1715094300000|2024-05-07 15:05:00|8367.1|8342.1|8367.1|8342.1|8367.2|8342.2|8367.1|8342.1|3
1715094600000|2024-05-07 15:10:00|8366.9|8341.9|8367.2|8342.2|8367.5|8346.6|8361.3|8341.5|10
1715094900000|2024-05-07 15:15:00|8367|8342|8367|8342|8367|8342|8367|8342|1
1715095200000|2024-05-07 15:20:00|8367.2|8342.2|8367|8342|8367.2|8342.2|8367|8342|2
1715095500000|2024-05-07 15:25:00|8367.2|8342.2|8367|8342|8367.4|8342.4|8367|8342|15
1715095800000|2024-05-07 15:30:00|8367.8|8342.8|8366.6|8341.6|8367.8|8342.8|8366.6|8341.6|8
1715096100000|2024-05-07 15:35:00|8361.4|8346.4|8361.5|8346.5|8367.1|8346.7|8361.1|8341.1|41
1715096400000|2024-05-07 15:40:00|8361.6|8346.6|8361.3|8346.3|8366.5|8346.6|8361.1|8341.2|15
1715096700000|2024-05-07 15:45:00|8361.4|8346.4|8361.1|8346.1|8361.4|8346.4|8361.1|8346.1|7
1715097000000|2024-05-07 15:50:00|8365.9|8340.9|8360.6|8345.6|8365.9|8346|8360.4|8340.4|24
1715097300000|2024-05-07 15:55:00|8360.5|8345.5|8366.1|8341.1|8366.1|8346.1|8360.4|8341.1|23
1715097600000|2024-05-07 16:00:00|8361.6|8346.6|8367.6|8342.6|8367.7|8347.2|8361.6|8341.6|12
1715097900000|2024-05-07 16:05:00|8367.7|8342.7|8368.2|8343.2|8368.7|8343.7|8367.7|8342.7|15
1715098200000|2024-05-07 16:10:00|8368.1|8343.1|8367.6|8342.6|8368.2|8343.2|8367.6|8342.6|5
1715098500000|2024-05-07 16:15:00|8367.7|8342.7|8366.4|8341.4|8367.7|8342.7|8366.3|8341.3|5
1715098800000|2024-05-07 16:20:00|8361.3|8346.3|8361.1|8346.1|8366.2|8346.3|8361.1|8341.1|4
1715099100000|2024-05-07 16:25:00|8366.1|8341.1|8366.6|8341.6|8366.6|8346|8361|8341.1|3
1715099400000|2024-05-07 16:30:00|8366.7|8341.7|8360.5|8345.5|8366.7|8346|8360.2|8340.5|16
1715099700000|2024-05-07 16:35:00|8365.5|8340.5|8361.4|8346.4|8366.5|8346.4|8360.5|8340.5|13
1715100000000|2024-05-07 16:40:00|8361.3|8346.3|8361.4|8346.4|8361.4|8346.4|8361.3|8346.3|2
1715100300000|2024-05-07 16:45:00|8361.3|8346.3|8367.7|8342.7|8367.8|8347.6|8361.3|8342.4|6
1715100600000|2024-05-07 16:50:00|8367.4|8342.4|8367.7|8342.7|8367.8|8342.8|8367.4|8342.4|4
1715101200000|2024-05-07 17:00:00|8367.5|8342.5|8367.4|8342.4|8367.5|8342.5|8367.4|8342.4|2
1715101500000|2024-05-07 17:05:00|8367.5|8342.5|8367.1|8342.1|8367.5|8342.5|8367.1|8342.1|3
1715101800000|2024-05-07 17:10:00|8367.4|8342.4|8367.4|8342.4|8367.4|8342.4|8367.3|8342.3|17
1715102100000|2024-05-07 17:15:00|8367.3|8342.3|8367.6|8342.6|8367.6|8342.6|8367.3|8342.3|11
1715102400000|2024-05-07 17:20:00|8367.9|8342.9|8367.8|8342.8|8367.9|8342.9|8367.8|8342.8|8
1715102700000|2024-05-07 17:25:00|8367.9|8342.9|8367.9|8342.9|8367.9|8342.9|8367.8|8342.8|9
1715103000000|2024-05-07 17:30:00|8367.8|8342.8|8367.8|8342.8|8367.9|8342.9|8367.8|8342.8|13
1715103300000|2024-05-07 17:35:00|8367.9|8342.9|8367.9|8342.9|8367.9|8342.9|8367.8|8342.8|15
1715103600000|2024-05-07 17:40:00|8367.8|8342.8|8368.1|8343.1|8368.1|8343.1|8367.8|8342.8|12
1715103900000|2024-05-07 17:45:00|8368.2|8343.2|8368.1|8343.1|8368.2|8343.2|8368.1|8343.1|2
1715104200000|2024-05-07 17:50:00|8368.2|8343.2|8368.2|8343.2|8368.2|8343.2|8368.1|8343.1|3
1715104500000|2024-05-07 17:55:00|8368.1|8343.1|8368.2|8343.2|8368.2|8343.2|8368.1|8343.1|4
1715104800000|2024-05-07 18:00:00|8368.1|8343.1|8368.5|8343.5|8368.5|8343.5|8368.1|8343.1|5
1715105100000|2024-05-07 18:05:00|8368.6|8343.6|8368.5|8343.5|8368.9|8343.9|8368.5|8343.5|11
1715105400000|2024-05-07 18:10:00|8368.3|8343.3|8368.3|8343.3|8368.4|8343.4|8368.3|8343.3|3
1715105700000|2024-05-07 18:15:00|8368.4|8343.4|8368.4|8343.4|8368.4|8343.4|8368.3|8343.3|9
1715106000000|2024-05-07 18:20:00|8368.3|8343.3|8368.4|8343.4|8368.4|8343.4|8368.3|8343.3|2
1715106300000|2024-05-07 18:25:00|8368.3|8343.3|8368.3|8343.3|8368.4|8343.4|8368.3|8343.3|7
1715106600000|2024-05-07 18:30:00|8368.4|8343.4|8368.4|8343.4|8368.4|8343.4|8368.3|8343.3|5
1715106900000|2024-05-07 18:35:00|8368.6|8343.6|8368.6|8343.6|8368.6|8343.6|8368.1|8343.1|3
1715107500000|2024-05-07 18:45:00|8368.5|8343.5|8368.6|8343.6|8368.6|8343.6|8368.5|8343.5|2
1715107800000|2024-05-07 18:50:00|8368.7|8343.7|8368.6|8343.6|8368.7|8343.7|8368.6|8343.6|2
1715108100000|2024-05-07 18:55:00|8368.7|8343.7|8368.8|8343.8|8368.8|8343.8|8368.6|8343.6|3
1715108400000|2024-05-07 19:00:00|8368.3|8343.3|8368.4|8343.4|8368.4|8343.4|8368.3|8343.3|4
1715108700000|2024-05-07 19:05:00|8368.3|8343.3|8368.3|8343.3|8368.4|8343.4|8368.3|8343.3|3
1715109000000|2024-05-07 19:10:00|8368.4|8343.4|8368.3|8343.3|8368.4|8343.4|8368.3|8343.3|4
1715109300000|2024-05-07 19:15:00|8368.4|8343.4|8368.7|8343.7|8368.7|8343.7|8368.3|8343.3|8
1715109900000|2024-05-07 19:25:00|8368.6|8343.6|8368.7|8343.7|8368.7|8343.7|8368.6|8343.6|2
1715110200000|2024-05-07 19:30:00|8368.2|8343.2|8368.7|8343.7|8368.7|8343.7|8368.2|8343.2|2
1715110500000|2024-05-07 19:35:00|8368.6|8343.6|8368.7|8343.7|8368.7|8343.7|8368.6|8343.6|6
1715110800000|2024-05-07 19:40:00|8368.6|8343.6|8368.7|8343.7|8368.7|8343.7|8368.6|8343.6|4
1715111700000|2024-05-07 19:55:00|8368.5|8343.5|8368.5|8343.5|8368.6|8343.6|8368.4|8343.4|5
1715130000000|2024-05-08 01:00:00|8368.6|8343.6|8370|8345|8370.1|8345.1|8368.6|8343.6|6
1715130300000|2024-05-08 01:05:00|8370.1|8345.1|8370.2|8345.2|8370.2|8345.2|8370|8345|5
1715130600000|2024-05-08 01:10:00|8370.4|8345.4|8370.5|8345.5|8370.5|8345.5|8370.4|8345.4|2
1715130900000|2024-05-08 01:15:00|8370.4|8345.4|8370.5|8345.5|8370.7|8345.7|8370.4|8345.4|4
1715131200000|2024-05-08 01:20:00|8370.6|8345.6|8370.5|8345.5|8370.6|8345.6|8370.5|8345.5|2
1715131800000|2024-05-08 01:30:00|8370.8|8345.8|8371.5|8346.5|8371.6|8346.6|8370.8|8345.8|13
1715132100000|2024-05-08 01:35:00|8371.1|8346.1|8370.7|8345.7|8371.8|8346.8|8370.7|8345.7|16
1715132400000|2024-05-08 01:40:00|8370|8345|8370.7|8345.7|8371.4|8346.4|8370|8345|4
1715133600000|2024-05-08 02:00:00|8370.6|8345.6|8370.5|8345.5|8371.3|8346.3|8370.5|8345.5|6
1715133900000|2024-05-08 02:05:00|8369|8344|8369.2|8344.2|8369.3|8344.3|8369|8344|4
1715135100000|2024-05-08 02:25:00|8370.5|8345.5|8369.3|8344.3|8370.8|8345.8|8369.3|8344.3|16
1715135400000|2024-05-08 02:30:00|8369.4|8344.4|8370.7|8345.7|8370.7|8345.7|8369.4|8344.4|2
1715136000000|2024-05-08 02:40:00|8370.8|8345.8|8369.4|8344.4|8370.8|8345.8|8369.4|8344.4|11
1715136300000|2024-05-08 02:45:00|8369.5|8344.5|8369.3|8344.3|8370.8|8345.8|8369.3|8344.3|6
1715136900000|2024-05-08 02:55:00|8371.3|8346.3|8371.3|8346.3|8371.3|8346.3|8371.3|8346.3|1
1715137200000|2024-05-08 03:00:00|8366.3|8351.3|8366.4|8351.4|8366.4|8351.4|8366.3|8351.3|2
1715137500000|2024-05-08 03:05:00|8371.3|8346.3|8371.3|8346.3|8371.3|8346.3|8371.3|8346.3|1
1715138100000|2024-05-08 03:15:00|8370.4|8345.4|8370.8|8345.8|8370.8|8345.8|8370.1|8345.1|8
1715138400000|2024-05-08 03:20:00|8371|8346|8371.2|8346.2|8371.3|8351.4|8366.4|8346|8
1715138700000|2024-05-08 03:25:00|8371|8346|8370.6|8345.6|8371.1|8351.3|8365.5|8345.3|38
1715139000000|2024-05-08 03:30:00|8370.7|8345.7|8365.8|8350.8|8370.7|8350.8|8365.6|8345.1|20
1715139300000|2024-05-08 03:35:00|8370.7|8345.7|8370.8|8345.8|8371.5|8351.3|8365.8|8345.7|35
1715139600000|2024-05-08 03:40:00|8370.7|8345.7|8371.6|8346.6|8371.6|8351.6|8365.9|8345.7|42
1715139900000|2024-05-08 03:45:00|8371.8|8346.8|8371.2|8346.2|8371.8|8351.6|8365.9|8345.8|28
1715140200000|2024-05-08 03:50:00|8371.1|8346.1|8366|8351|8371.2|8351.2|8366|8346|9
1715140500000|2024-05-08 03:55:00|8366.1|8351.1|8366.3|8351.3|8366.3|8351.3|8366.1|8351.1|3
1715140800000|2024-05-08 04:00:00|8371.4|8346.4|8366.8|8351.8|8371.7|8351.9|8366.2|8346.4|17
1715141100000|2024-05-08 04:05:00|8366.9|8351.9|8367|8352|8367.2|8352.2|8366.9|8351.9|6
1715141400000|2024-05-08 04:10:00|8367.2|8352.2|8366.9|8351.9|8367.2|8352.2|8366.8|8351.8|10
1715141700000|2024-05-08 04:15:00|8366.8|8351.8|8371.7|8346.7|8371.7|8351.9|8366.3|8346.7|11
1715142000000|2024-05-08 04:20:00|8366.8|8351.8|8372|8347|8372|8352.3|8366.8|8347|13
1715142300000|2024-05-08 04:25:00|8372.1|8347.1|8367|8352|8372.1|8352|8366.8|8347.1|6
1715142600000|2024-05-08 04:30:00|8366.8|8351.8|8371.9|8346.9|8372|8352|8366.8|8346.9|9
1715142900000|2024-05-08 04:35:00|8366.8|8351.8|8366.8|8351.8|8366.9|8351.9|8366.8|8351.8|5
1715143200000|2024-05-08 04:40:00|8366.9|8351.9|8366.7|8351.7|8366.9|8351.9|8366.7|8351.7|3
1715143500000|2024-05-08 04:45:00|8366.8|8351.8|8366.9|8351.9|8367|8352|8366.8|8351.8|3
1715143800000|2024-05-08 04:50:00|8366.8|8351.8|8371.2|8346.2|8371.2|8351.8|8366.6|8346|13
1715144100000|2024-05-08 04:55:00|8371.1|8346.1|8370.9|8345.9|8371.4|8351.3|8366|8345.9|14
1715144400000|2024-05-08 05:00:00|8371.3|8346.3|8370.8|8345.8|8371.3|8346.3|8370.8|8345.8|3
1715144700000|2024-05-08 05:05:00|8366|8351|8366.2|8351.2|8371|8351.3|8366|8346|5
1715145000000|2024-05-08 05:10:00|8366.3|8351.3|8366.2|8351.2|8370.8|8351.3|8366.2|8345.7|8
1715145300000|2024-05-08 05:15:00|8371|8346|8365.6|8350.6|8371|8351|8365.3|8345.3|26
1715145600000|2024-05-08 05:20:00|8370.5|8345.5|8366|8351|8370.7|8351|8365.6|8345.4|14
1715145900000|2024-05-08 05:25:00|8366.2|8351.2|8366.2|8351.2|8366.2|8351.2|8366.2|8351.2|1
1715146500000|2024-05-08 05:35:00|8370.7|8345.7|8370.8|8345.8|8370.8|8351|8365.9|8345.7|9
1715146800000|2024-05-08 05:40:00|8365.9|8350.9|8366.4|8351.4|8371.2|8351.6|8365.9|8345.8|21
1715147100000|2024-05-08 05:45:00|8366.3|8351.3|8366.4|8351.4|8366.5|8351.5|8366.3|8351.3|4
1715147400000|2024-05-08 05:50:00|8366.3|8351.3|8366.2|8351.2|8366.3|8351.3|8366.2|8351.2|2
1715147700000|2024-05-08 05:55:00|8366.3|8351.3|8366.2|8351.2|8366.3|8351.3|8366.2|8351.2|2
1715148000000|2024-05-08 06:00:00|8366.3|8351.3|8371.2|8346.2|8371.2|8351.3|8365.7|8345.9|22
1715148300000|2024-05-08 06:05:00|8366.3|8351.3|8371.6|8346.6|8371.7|8351.7|8366.3|8346.6|7
1715148600000|2024-05-08 06:10:00|8372|8347|8371.9|8346.9|8372.1|8352.2|8366.7|8346.7|21
1715148900000|2024-05-08 06:15:00|8372|8347|8372.2|8347.2|8372.2|8352.3|8367.1|8346.9|13
1715149200000|2024-05-08 06:20:00|8372.1|8347.1|8367.2|8352.2|8372.2|8352.3|8367.2|8347.1|6
1715149500000|2024-05-08 06:25:00|8372.1|8347.1|8372.2|8347.2|8372.2|8347.2|8372.1|8347.1|4
1715149800000|2024-05-08 06:30:00|8367.2|8352.2|8367.2|8352.2|8372.2|8352.3|8367.2|8347|5
1715150100000|2024-05-08 06:35:00|8372|8347|8372.1|8347.1|8372.1|8352.4|8367.3|8346.9|13
1715150400000|2024-05-08 06:40:00|8372.3|8347.3|8368.8|8353.8|8373.6|8353.9|8367.5|8347.3|21
1715150700000|2024-05-08 06:45:00|8368.7|8353.7|8372.4|8347.4|8373.6|8353.7|8367.5|8347.3|30
1715151000000|2024-05-08 06:50:00|8372.5|8347.5|8373|8348|8373.2|8348.2|8372.4|8347.4|24
1715151300000|2024-05-08 06:55:00|8372.9|8347.9|8373|8348|8373|8352.7|8367.7|8347.8|11
1715151600000|2024-05-08 07:00:00|8372.9|8347.9|8373.3|8348.3|8373.4|8352.7|8367.6|8347.7|17
1715151900000|2024-05-08 07:05:00|8373.2|8348.2|8373.1|8348.1|8373.5|8348.5|8373.1|8348.1|15
1715152200000|2024-05-08 07:10:00|8373|8348|8373|8348|8373|8348|8373|8348|1
1715152500000|2024-05-08 07:15:00|8372.6|8347.6|8372.3|8347.3|8372.8|8352.5|8367.4|8347.3|14
1715152800000|2024-05-08 07:20:00|8367.3|8352.3|8367.4|8352.4|8367.4|8352.4|8367.3|8352.3|2
1715153100000|2024-05-08 07:25:00|8367.3|8352.3|8367.3|8352.3|8367.3|8352.3|8367.3|8352.3|1
1715153400000|2024-05-08 07:30:00|8373|8348|8372.3|8347.3|8373|8352.5|8367.2|8347.2|16
1715153700000|2024-05-08 07:35:00|8372.2|8347.2|8372.3|8347.3|8372.4|8347.4|8372.2|8347.2|16
1715154000000|2024-05-08 07:40:00|8372.5|8347.5|8372.3|8347.3|8372.9|8352.8|8367.7|8347.2|21
1715154300000|2024-05-08 07:45:00|8367.6|8352.6|8372.8|8347.8|8372.9|8352.8|8367.6|8347.3|19
1715154600000|2024-05-08 07:50:00|8372.9|8347.9|8367.3|8352.3|8372.9|8352.3|8367.2|8347.3|23
1715154900000|2024-05-08 07:55:00|8367.8|8352.8|8367.7|8352.7|8367.8|8352.8|8367.7|8352.7|2
1715155200000|2024-05-08 08:00:00|8372.8|8347.8|8367.6|8352.6|8373.1|8353|8367.6|8347.8|31
1715155500000|2024-05-08 08:05:00|8367.7|8352.7|8367.7|8352.7|8372.6|8352.7|8367.6|8347.6|8
1715156100000|2024-05-08 08:15:00|8367.8|8352.8|8367.4|8352.4|8372.6|8352.8|8367.4|8347.5|12
1715156400000|2024-05-08 08:20:00|8367.5|8352.5|8367.7|8352.7|8367.7|8352.7|8367.5|8352.5|5
1715156700000|2024-05-08 08:25:00|8372.3|8347.3|8367.2|8352.2|8372.3|8352.3|8367.1|8347|5
1715157000000|2024-05-08 08:30:00|8366.8|8351.8|8367.4|8352.4|8371.8|8352.5|8366.7|8346.8|20
1715157300000|2024-05-08 08:35:00|8372.3|8347.3|8372.3|8347.3|8372.6|8352.5|8367.2|8346.8|14
1715157600000|2024-05-08 08:40:00|8367.4|8352.4|8372.2|8347.2|8372.5|8352.5|8367.4|8346.8|27
1715157900000|2024-05-08 08:45:00|8372.3|8347.3|8372.5|8347.5|8372.5|8347.5|8372.3|8347.3|16
1715158200000|2024-05-08 08:50:00|8372.4|8347.4|8367.8|8352.8|8372.5|8352.8|8367.2|8347.3|20
1715158500000|2024-05-08 08:55:00|8367.7|8352.7|8367.5|8352.5|8367.8|8352.8|8367.4|8352.4|8
1715158800000|2024-05-08 09:00:00|8367.4|8352.4|8367.4|8352.4|8367.6|8352.6|8367.2|8352.2|15
1715159100000|2024-05-08 09:05:00|8367.5|8352.5|8367.6|8352.6|8372|8352.6|8366.8|8346.8|29
1715159700000|2024-05-08 09:15:00|8367.5|8352.5|8367.7|8352.7|8367.7|8352.7|8367.5|8352.5|3
1715160000000|2024-05-08 09:20:00|8367.8|8352.8|8367.8|8352.8|8367.8|8352.8|8367.7|8352.7|3
1715160300000|2024-05-08 09:25:00|8367.7|8352.7|8367.7|8352.7|8367.7|8352.7|8367.7|8352.7|1
1715160600000|2024-05-08 09:30:00|8367.8|8352.8|8367.8|8352.8|8367.8|8352.8|8367.8|8352.8|1
1715160900000|2024-05-08 09:35:00|8367.7|8352.7|8372.4|8347.4|8372.5|8352.9|8366.7|8346.7|54
1715161200000|2024-05-08 09:40:00|8367.3|8352.3|8367.3|8352.3|8367.5|8352.5|8367.2|8352.2|21
1715161500000|2024-05-08 09:45:00|8366.9|8351.9|8372.1|8347.1|8372.1|8352.2|8366.3|8346.3|21
1715161800000|2024-05-08 09:50:00|8372|8347|8367.3|8352.3|8372.2|8352.3|8366.8|8346.7|14
1715162100000|2024-05-08 09:55:00|8367.2|8352.2|8367.3|8352.3|8372.4|8352.5|8367.2|8347|11
1715162400000|2024-05-08 10:00:00|8372.1|8347.1|8372.4|8347.4|8372.6|8352.6|8367|8346.9|23
1715162700000|2024-05-08 10:05:00|8372.3|8347.3|8372.6|8347.6|8372.8|8352.8|8367.7|8347.3|19
1715163000000|2024-05-08 10:10:00|8367.7|8352.7|8367.7|8352.7|8367.9|8352.9|8367.7|8352.7|7
1715163300000|2024-05-08 10:15:00|8368.1|8353.1|8367.9|8352.9|8372.9|8353.1|8367.8|8347.9|7
1715163600000|2024-05-08 10:20:00|8368|8353|8367.5|8352.5|8372.5|8353|8367.4|8346.9|16
1715163900000|2024-05-08 10:25:00|8367.4|8352.4|8372|8347|8372.3|8352.5|8367.4|8346.9|9
1715164200000|2024-05-08 10:30:00|8372.2|8347.2|8372.1|8347.1|8372.2|8347.2|8372.1|8347.1|2
1715164500000|2024-05-08 10:35:00|8372.2|8347.2|8372.3|8347.3|8372.3|8352.4|8367.2|8347.2|13
1715164800000|2024-05-08 10:40:00|8367.3|8352.3|8366.9|8351.9|8372.3|8352.3|8366.8|8347.1|15
1715165100000|2024-05-08 10:45:00|8366.8|8351.8|8366.9|8351.9|8371.8|8352|8366.6|8346.4|13
1715165400000|2024-05-08 10:50:00|8366.8|8351.8|8371.8|8346.8|8371.8|8351.9|8366.8|8346.7|5
1715165700000|2024-05-08 10:55:00|8371.9|8346.9|8372.2|8347.2|8372.3|8347.3|8371.8|8346.8|6
1715166000000|2024-05-08 11:00:00|8372.3|8347.3|8372.2|8347.2|8372.3|8347.3|8372.2|8347.2|8
1715166300000|2024-05-08 11:05:00|8372.3|8347.3|8372.2|8347.2|8372.3|8347.3|8372.2|8347.2|2
1715166600000|2024-05-08 11:10:00|8372.3|8347.3|8372.2|8347.2|8372.3|8347.3|8372.2|8347.2|18
1715166900000|2024-05-08 11:15:00|8372.3|8347.3|8372.3|8347.3|8372.3|8347.3|8372.2|8347.2|5
1715167200000|2024-05-08 11:20:00|8372.2|8347.2|8371.9|8346.9|8372.2|8347.2|8371.9|8346.9|5
1715167500000|2024-05-08 11:25:00|8372|8347|8372|8347|8372|8347|8372|8347|1
1715167800000|2024-05-08 11:30:00|8372.1|8347.1|8372|8347|8372.1|8352|8366.9|8346.9|7
1715168100000|2024-05-08 11:35:00|8371.9|8346.9|8371.9|8346.9|8371.9|8346.9|8371.8|8346.8|3
1715168400000|2024-05-08 11:40:00|8371.7|8346.7|8371.8|8346.8|8371.9|8346.9|8371.7|8346.7|3
1715168700000|2024-05-08 11:45:00|8371.9|8346.9|8371.9|8346.9|8372|8347|8371.9|8346.9|7
1715169000000|2024-05-08 11:50:00|8372|8347|8371.9|8346.9|8372.1|8347.1|8371.9|8346.9|4
1715169300000|2024-05-08 11:55:00|8371.7|8346.7|8371.2|8346.2|8371.7|8351.3|8366.3|8346|9
1715169600000|2024-05-08 12:00:00|8371|8346|8370.9|8345.9|8371.1|8346.1|8370.9|8345.9|6
1715169900000|2024-05-08 12:05:00|8371|8346|8371.1|8346.1|8371.1|8346.1|8370.8|8345.8|6
1715170200000|2024-05-08 12:10:00|8371.2|8346.2|8371.5|8346.5|8371.5|8346.5|8371.2|8346.2|9
1715170500000|2024-05-08 12:15:00|8371.4|8346.4|8371.5|8346.5|8371.5|8351.6|8366.5|8346.3|9
1715170800000|2024-05-08 12:20:00|8366.4|8351.4|8366.4|8351.4|8366.4|8351.4|8366.4|8351.4|1
1715171100000|2024-05-08 12:25:00|8366.5|8351.5|8366.5|8351.5|8366.5|8351.5|8366.5|8351.5|1
1715171400000|2024-05-08 12:30:00|8371.4|8346.4|8370.9|8345.9|8371.8|8351.8|8365.9|8345.8|22
1715171700000|2024-05-08 12:35:00|8366|8351|8365.9|8350.9|8371.1|8351|8365.9|8345.9|21
1715172000000|2024-05-08 12:40:00|8366|8351|8365.8|8350.8|8370.9|8351.1|8365.8|8345.9|6
1715172300000|2024-05-08 12:45:00|8365.9|8350.9|8365.9|8350.9|8366.1|8351.1|8365.8|8350.8|10
1715172600000|2024-05-08 12:50:00|8370.8|8345.8|8370.6|8345.6|8370.9|8345.9|8370.6|8345.6|5
1715172900000|2024-05-08 12:55:00|8370.7|8345.7|8370.6|8345.6|8370.7|8345.7|8370.5|8345.5|6
1715173200000|2024-05-08 13:00:00|8370.5|8345.5|8370.4|8345.4|8370.5|8345.5|8370.4|8345.4|6
1715173500000|2024-05-08 13:05:00|8370.2|8345.2|8370.1|8345.1|8370.2|8345.2|8370.1|8345.1|2
1715173800000|2024-05-08 13:10:00|8369.8|8344.8|8369.9|8344.9|8370.2|8345.2|8369.8|8344.8|7
1715174100000|2024-05-08 13:15:00|8369.8|8344.8|8369.8|8344.8|8369.9|8344.9|8369.7|8344.7|13
1715174400000|2024-05-08 13:20:00|8369.9|8344.9|8369.7|8344.7|8369.9|8344.9|8369.4|8344.4|6
1715174700000|2024-05-08 13:25:00|8369.6|8344.6|8369.6|8344.6|8369.7|8344.7|8369.3|8344.3|9
1715175000000|2024-05-08 13:30:00|8369.8|8344.8|8364.4|8349.4|8370.1|8349.4|8364.3|8344.4|17
1715175300000|2024-05-08 13:35:00|8364.3|8349.3|8363.6|8348.6|8369.2|8349.3|8363.6|8343.6|10
1715175600000|2024-05-08 13:40:00|8363.7|8348.7|8363.6|8348.6|8368.9|8348.7|8363.6|8343.6|4
1715175900000|2024-05-08 13:45:00|8368.6|8343.6|8363.6|8348.6|8368.7|8348.6|8363.6|8343.6|3
1715176500000|2024-05-08 13:55:00|8368.5|8343.5|8364|8349|8368.6|8349|8363.5|8343.5|17
1715176800000|2024-05-08 14:00:00|8363.9|8348.9|8368.5|8343.5|8368.5|8349|8363.3|8343.1|34
1715177100000|2024-05-08 14:05:00|8368.7|8343.7|8363.7|8348.7|8368.7|8348.7|8363.7|8343.5|10
1715177400000|2024-05-08 14:10:00|8363.5|8348.5|8363.5|8348.5|8368.3|8348.6|8363.5|8343.3|5
1715177700000|2024-05-08 14:15:00|8363.4|8348.4|8368.3|8343.3|8368.5|8348.5|8363.2|8343.2|19
1715178000000|2024-05-08 14:20:00|8368.4|8343.4|8368|8343|8368.4|8348.2|8363.1|8343|6
1715178300000|2024-05-08 14:25:00|8368.1|8343.1|8368.1|8343.1|8368.2|8343.2|8368|8343|5
1715178600000|2024-05-08 14:30:00|8368|8343|8368.2|8343.2|8368.4|8348.5|8363.1|8343|17
1715178900000|2024-05-08 14:35:00|8368.3|8343.3|8368.4|8343.4|8368.5|8343.5|8368.3|8343.3|20
1715179200000|2024-05-08 14:40:00|8368.5|8343.5|8363.6|8348.6|8368.5|8348.6|8363.4|8343.4|21
1715179500000|2024-05-08 14:45:00|8363.5|8348.5|8363.6|8348.6|8368.6|8348.6|8363.5|8343.6|3
1715179800000|2024-05-08 14:50:00|8363.5|8348.5|8368.6|8343.6|8368.6|8348.5|8363.5|8343.5|4
1715180100000|2024-05-08 14:55:00|8368.7|8343.7|8363.4|8348.4|8368.7|8348.5|8363.4|8343.4|20
1715180400000|2024-05-08 15:00:00|8363.5|8348.5|8363.5|8348.5|8363.6|8348.6|8363.4|8348.4|5
1715180700000|2024-05-08 15:05:00|8363.6|8348.6|8363.7|8348.7|8363.7|8348.7|8363.5|8348.5|3
1715181000000|2024-05-08 15:10:00|8363.6|8348.6|8363.8|8348.8|8363.9|8348.9|8363.5|8348.5|4
1715181300000|2024-05-08 15:15:00|8363.9|8348.9|8363.6|8348.6|8368.5|8348.9|8363.6|8343.5|3
1715181600000|2024-05-08 15:20:00|8368.4|8343.4|8363.5|8348.5|8368.4|8348.7|8363.4|8343.4|7
1715181900000|2024-05-08 15:25:00|8363.4|8348.4|8363.3|8348.3|8363.5|8348.5|8363.3|8348.3|6
1715182200000|2024-05-08 15:30:00|8363.4|8348.4|8363.2|8348.2|8368.2|8348.4|8363.2|8343.1|10
1715182500000|2024-05-08 15:35:00|8363.1|8348.1|8368.1|8343.1|8368.1|8348.1|8363.1|8343.1|2
1715182800000|2024-05-08 15:40:00|8363|8348|8363.1|8348.1|8363.1|8348.1|8363|8348|6
1715183100000|2024-05-08 15:45:00|8363|8348|8362.9|8347.9|8363|8348|8362.8|8347.8|6
1715183400000|2024-05-08 15:50:00|8363|8348|8362.9|8347.9|8368.3|8348.1|8362.8|8343.3|15
1715183700000|2024-05-08 15:55:00|8367.4|8342.4|8366.9|8341.9|8367.4|8347.3|8362.1|8341.9|8
1715184000000|2024-05-08 16:00:00|8362.2|8347.2|8362.9|8347.9|8367.8|8348|8362.2|8342.8|12
1715184300000|2024-05-08 16:05:00|8362.8|8347.8|8362.9|8347.9|8362.9|8347.9|8362.8|8347.8|12
1715184600000|2024-05-08 16:10:00|8362.8|8347.8|8362.9|8347.9|8362.9|8347.9|8362.8|8347.8|4
1715184900000|2024-05-08 16:15:00|8362.8|8347.8|8362.8|8347.8|8362.9|8347.9|8362.8|8347.8|3
1715185200000|2024-05-08 16:20:00|8362.9|8347.9|8362.9|8347.9|8367.6|8347.9|8362.8|8342.6|9
1715185500000|2024-05-08 16:25:00|8362.8|8347.8|8362.9|8347.9|8362.9|8347.9|8362.8|8347.8|4
1715185800000|2024-05-08 16:30:00|8362.8|8347.8|8362.9|8347.9|8363|8348|8362.8|8347.8|7
1715186100000|2024-05-08 16:35:00|8362.8|8347.8|8362.9|8347.9|8362.9|8347.9|8362.8|8347.8|4
1715186400000|2024-05-08 16:40:00|8363|8348|8362.8|8347.8|8363|8348|8362.8|8347.8|3
1715187000000|2024-05-08 16:50:00|8362.9|8347.9|8362.9|8347.9|8362.9|8347.9|8362.8|8347.8|3
1715187300000|2024-05-08 16:55:00|8363|8348|8363|8348|8363.1|8348.1|8363|8348|3
1715187600000|2024-05-08 17:00:00|8362.9|8347.9|8362.9|8347.9|8362.9|8347.9|8362.9|8347.9|1
1715187900000|2024-05-08 17:05:00|8363|8348|8363|8348|8363.1|8348.1|8363|8348|3
1715188200000|2024-05-08 17:10:00|8363.1|8348.1|8363.2|8348.2|8363.2|8348.2|8363.1|8348.1|2
1715188500000|2024-05-08 17:15:00|8363|8348|8362.8|8347.8|8367.8|8348.1|8362.8|8342.8|5
1715188800000|2024-05-08 17:20:00|8367.6|8342.6|8367.6|8342.6|8367.6|8342.6|8367.6|8342.6|1
1715189100000|2024-05-08 17:25:00|8362.6|8347.6|8362.1|8347.1|8367.1|8347.6|8362.1|8342.1|3
1715189400000|2024-05-08 17:30:00|8366.9|8341.9|8361.8|8346.8|8366.9|8346.8|8361.8|8341.8|4
1715189700000|2024-05-08 17:35:00|8361.9|8346.9|8362|8347|8362|8347|8361.9|8346.9|2
1715191800000|2024-05-08 18:10:00|8367|8342|8367|8342|8367|8342|8367|8342|1
1715192100000|2024-05-08 18:15:00|8367.1|8342.1|8367|8342|8367.1|8347|8362|8342|3
1715192400000|2024-05-08 18:20:00|8367.1|8342.1|8362|8347|8367.1|8347|8362|8342.1|2
1715192700000|2024-05-08 18:25:00|8367|8342|8362|8347|8367.1|8347.3|8362|8342|7
1715194500000|2024-05-08 18:55:00|8362.3|8347.3|8362.3|8347.3|8362.3|8347.3|8362.3|8347.3|1
1715194800000|2024-05-08 19:00:00|8362.2|8347.2|8362.3|8347.3|8362.3|8347.3|8362.2|8347.2|2
1715195100000|2024-05-08 19:05:00|8367|8342|8362|8347|8367.1|8347|8362|8342|3
1715195400000|2024-05-08 19:10:00|8362.1|8347.1|8362.2|8347.2|8362.2|8347.2|8362.1|8347.1|2
1715195700000|2024-05-08 19:15:00|8362.1|8347.1|8362.3|8347.3|8367|8347.3|8362.1|8342|4
1715196000000|2024-05-08 19:20:00|8367.1|8342.1|8367|8342|8367.1|8347|8362|8342|5
1715196300000|2024-05-08 19:25:00|8362.1|8347.1|8367.2|8342.2|8367.2|8347.2|8362.1|8342.2|3
1715196600000|2024-05-08 19:30:00|8362.2|8347.2|8367.2|8342.2|8367.2|8347.2|8362.1|8342.2|3
1715197200000|2024-05-08 19:40:00|8367|8342|8367.2|8342.2|8367.2|8347.2|8361.8|8341.8|12
1715197500000|2024-05-08 19:45:00|8367.1|8342.1|8362.1|8347.1|8367.2|8347.1|8362.1|8342|5
1715198100000|2024-05-08 19:55:00|8362.2|8347.2|8367.3|8342.3|8367.3|8347.3|8362|8342|7
1715216400000|2024-05-09 01:00:00|8367.9|8342.9|8367.9|8342.9|8367.9|8342.9|8367.8|8342.8|3
1715216700000|2024-05-09 01:05:00|8367.6|8342.6|8367.9|8342.9|8367.9|8342.9|8367.5|8342.5|9
1715217300000|2024-05-09 01:15:00|8367.8|8342.8|8367.8|8342.8|8367.8|8342.8|8367.8|8342.8|1
1715217600000|2024-05-09 01:20:00|8367.9|8342.9|8367.9|8342.9|8367.9|8342.9|8367.9|8342.9|1
1715217900000|2024-05-09 01:25:00|8368.2|8343.2|8368.2|8343.2|8368.4|8343.4|8368.1|8343.1|9
1715218800000|2024-05-09 01:40:00|8367.9|8342.9|8368.2|8343.2|8368.2|8343.2|8367.9|8342.9|2
1715219400000|2024-05-09 01:50:00|8368.1|8343.1|8368.2|8343.2|8368.2|8343.2|8368.1|8343.1|2
1715219700000|2024-05-09 01:55:00|8368.1|8343.1|8368|8343|8368.1|8343.1|8367.9|8342.9|5
1715220000000|2024-05-09 02:00:00|8367.9|8342.9|8367.9|8342.9|8368|8343|8367.9|8342.9|3
1715220600000|2024-05-09 02:10:00|8368.9|8343.9|8368.9|8343.9|8369|8344|8368.5|8343.5|5
1715221500000|2024-05-09 02:25:00|8369.6|8344.6|8369.1|8344.1|8369.6|8344.6|8369.1|8344.1|2
1715221800000|2024-05-09 02:30:00|8369|8344|8369|8344|8369.1|8344.1|8369|8344|3
1715222100000|2024-05-09 02:35:00|8369.1|8344.1|8369|8344|8369.1|8344.1|8369|8344|2
1715223600000|2024-05-09 03:00:00|8369.1|8344.1|8369|8344|8369.1|8344.1|8368.9|8343.9|6
1715223900000|2024-05-09 03:05:00|8368.5|8343.5|8369|8344|8369.1|8344.1|8368.5|8343.5|6
1715224500000|2024-05-09 03:15:00|8369.1|8344.1|8369.4|8344.4|8369.4|8344.4|8369.1|8344.1|3
1715224800000|2024-05-09 03:20:00|8369.3|8344.3|8370.2|8345.2|8370.2|8350|8365|8344.1|18
1715225100000|2024-05-09 03:25:00|8370.1|8345.1|8370.3|8345.3|8370.5|8345.5|8370.1|8345.1|8
1715225400000|2024-05-09 03:30:00|8370.4|8345.4|8369.9|8344.9|8370.4|8345.4|8369.8|8344.8|22
1715225700000|2024-05-09 03:35:00|8369.8|8344.8|8368.9|8343.9|8369.8|8349.2|8364.2|8343|25
1715226000000|2024-05-09 03:40:00|8368.8|8343.8|8367.5|8342.5|8368.8|8348.2|8361.8|8341.8|37
1715226300000|2024-05-09 03:45:00|8367.4|8342.4|8360.9|8345.9|8367.4|8346.8|8360.8|8340.8|28
1715226600000|2024-05-09 03:50:00|8360.8|8345.8|8362.5|8347.5|8368|8347.5|8360.8|8341.2|21
1715226900000|2024-05-09 03:55:00|8362.4|8347.4|8362.6|8347.6|8367.8|8347.8|8362.4|8342.4|20
1715227200000|2024-05-09 04:00:00|8367.8|8342.8|8366.5|8341.5|8367.8|8347.1|8361|8341.1|33
1715227500000|2024-05-09 04:05:00|8366.6|8341.6|8361.8|8346.8|8366.9|8346.9|8361.4|8341.5|22
1715227800000|2024-05-09 04:10:00|8361.9|8346.9|8362|8347|8362.5|8347.5|8361.9|8346.9|11
1715228100000|2024-05-09 04:15:00|8362.1|8347.1|8361.9|8346.9|8366.2|8347.1|8360.9|8341.1|15
1715228400000|2024-05-09 04:20:00|8361.8|8346.8|8361.1|8346.1|8367.2|8347.1|8361.1|8341.4|22
1715228700000|2024-05-09 04:25:00|8360.7|8345.7|8365.4|8340.4|8365.6|8345.8|8360.4|8340.4|16
1715229000000|2024-05-09 04:30:00|8365.5|8340.5|8365.9|8340.9|8366|8346|8360.9|8340.4|19
1715229300000|2024-05-09 04:35:00|8366|8341|8361.4|8346.4|8366.3|8346.4|8360.9|8340.9|8
1715229600000|2024-05-09 04:40:00|8361.6|8346.6|8363.3|8348.3|8366.8|8348.3|8361.6|8341.6|31
1715229900000|2024-05-09 04:45:00|8363.4|8348.4|8363.4|8348.4|8363.4|8348.4|8363.4|8348.4|1
1715230200000|2024-05-09 04:50:00|8363.3|8348.3|8363.1|8348.1|8367.6|8348.3|8362.4|8342.5|20
1715230500000|2024-05-09 04:55:00|8362.9|8347.9|8363.6|8348.6|8369.1|8349|8362.9|8343.4|25
1715230800000|2024-05-09 05:00:00|8363.7|8348.7|8363.4|8348.4|8363.7|8348.7|8363.2|8348.2|11
1715231100000|2024-05-09 05:05:00|8363.5|8348.5|8362.9|8347.9|8368.5|8348.7|8362.9|8343.5|21
1715231400000|2024-05-09 05:10:00|8362.8|8347.8|8363.6|8348.6|8368.8|8348.8|8362.8|8343.6|27
1715231700000|2024-05-09 05:15:00|8363.7|8348.7|8363.7|8348.7|8363.7|8348.7|8363.7|8348.7|1
1715232000000|2024-05-09 05:20:00|8363.6|8348.6|8364.5|8349.5|8369.6|8349.9|8363.6|8343.9|28
1715232300000|2024-05-09 05:25:00|8364.4|8349.4|8364.2|8349.2|8364.4|8349.4|8364.2|8349.2|3
1715232600000|2024-05-09 05:30:00|8364.3|8349.3|8365.1|8350.1|8370|8350.2|8364.1|8344.4|26
1715232900000|2024-05-09 05:35:00|8365.2|8350.2|8369.9|8344.9|8370.2|8350.3|8364.9|8344.9|16
1715233200000|2024-05-09 05:40:00|8370|8345|8370.2|8345.2|8370.2|8350.1|8365.1|8344.8|13
1715233500000|2024-05-09 05:45:00|8370.1|8345.1|8369.9|8344.9|8370.2|8350.2|8365.1|8344.8|18
1715233800000|2024-05-09 05:50:00|8369.7|8344.7|8369.6|8344.6|8369.7|8349.7|8364.7|8344.6|3
1715234100000|2024-05-09 05:55:00|8364.6|8349.6|8364.8|8349.8|8369.9|8350.1|8364.6|8344.8|14
1715234400000|2024-05-09 06:00:00|8364.7|8349.7|8365.3|8350.3|8370.1|8350.4|8364.5|8344.8|12
1715235000000|2024-05-09 06:10:00|8365.2|8350.2|8370.3|8345.3|8370.7|8350.8|8365.2|8345.3|25
1715235300000|2024-05-09 06:15:00|8370.2|8345.2|8370.7|8345.7|8370.8|8350.5|8365.5|8345.2|22
1715235600000|2024-05-09 06:20:00|8370.6|8345.6|8370.7|8345.7|8370.7|8350.4|8365.3|8345.3|20
1715235900000|2024-05-09 06:25:00|8370.8|8345.8|8370.3|8345.3|8370.8|8350.4|8365.4|8344.8|15
1715236200000|2024-05-09 06:30:00|8370.2|8345.2|8370.3|8345.3|8370.6|8350.4|8364.9|8344.9|30
1715236500000|2024-05-09 06:35:00|8370.4|8345.4|8370.8|8345.8|8370.8|8350.6|8365.2|8345.2|26
1715236800000|2024-05-09 06:40:00|8370.7|8345.7|8365.6|8350.6|8370.8|8350.7|8365.5|8345.5|26
1715237100000|2024-05-09 06:45:00|8365.8|8350.8|8365.9|8350.9|8366|8351|8365.8|8350.8|12
1715237400000|2024-05-09 06:50:00|8366|8351|8371|8346|8371.1|8351|8365.9|8346|6
1715237700000|2024-05-09 06:55:00|8370.9|8345.9|8365.9|8350.9|8371.1|8351.1|8365.9|8345.9|17
1715238000000|2024-05-09 07:00:00|8371.1|8346.1|8370.8|8345.8|8371.1|8346.1|8370.6|8345.6|10
1715238300000|2024-05-09 07:05:00|8371|8346|8370.8|8345.8|8371|8351|8365.9|8345.7|15
1715238600000|2024-05-09 07:10:00|8365.8|8350.8|8370.8|8345.8|8370.8|8350.8|8365.4|8345.3|31
1715238900000|2024-05-09 07:15:00|8365.9|8350.9|8371|8346|8371.1|8351.1|8365.8|8345.9|14
1715239200000|2024-05-09 07:20:00|8371.1|8346.1|8371.5|8346.5|8371.6|8346.6|8370.9|8345.9|14
1715239500000|2024-05-09 07:25:00|8371.6|8346.6|8370.5|8345.5|8371.6|8351.4|8366.2|8345.3|49
1715239800000|2024-05-09 07:30:00|8370.4|8345.4|8370.5|8345.5|8370.5|8345.5|8370.4|8345.4|28
1715240100000|2024-05-09 07:35:00|8370.4|8345.4|8370.5|8345.5|8370.8|8350.5|8365.5|8345.3|21
1715240400000|2024-05-09 07:40:00|8370.6|8345.6|8370.8|8345.8|8370.8|8345.8|8370.6|8345.6|11
1715240700000|2024-05-09 07:45:00|8370.9|8345.9|8370.8|8345.8|8370.9|8351.3|8366|8345.8|10
1715241000000|2024-05-09 07:50:00|8370.7|8345.7|8370.3|8345.3|8370.8|8345.8|8370.2|8345.2|24
1715241300000|2024-05-09 07:55:00|8370.5|8345.5|8365.5|8350.5|8370.6|8350.5|8365.2|8345.5|8
1715241600000|2024-05-09 08:00:00|8370.5|8345.5|8370.8|8345.8|8370.8|8350.8|8365.7|8345.5|12
1715241900000|2024-05-09 08:05:00|8370.7|8345.7|8370.8|8345.8|8370.8|8350.8|8365.7|8345.7|6
1715242200000|2024-05-09 08:10:00|8370.9|8345.9|8370.8|8345.8|8371.1|8351|8365.4|8345.3|30
1715242500000|2024-05-09 08:15:00|8371.2|8346.2|8371.1|8346.1|8371.2|8346.2|8371|8346|10
1715242800000|2024-05-09 08:20:00|8371.2|8346.2|8365.8|8350.8|8371.4|8351|8365.8|8345.8|23
1715243100000|2024-05-09 08:25:00|8365.9|8350.9|8366|8351|8371.4|8351.2|8365.8|8346.1|28
1715243400000|2024-05-09 08:30:00|8366.1|8351.1|8371.2|8346.2|8371.2|8351.2|8366|8346.1|10
1715243700000|2024-05-09 08:35:00|8366.2|8351.2|8371.2|8346.2|8371.2|8351.2|8366.2|8346.1|7
1715244000000|2024-05-09 08:40:00|8371.1|8346.1|8371.2|8346.2|8371.2|8351.1|8365.9|8345.9|12
1715244300000|2024-05-09 08:45:00|8371.1|8346.1|8371.1|8346.1|8371.2|8346.2|8371.1|8346.1|3
1715244600000|2024-05-09 08:50:00|8371.2|8346.2|8366.2|8351.2|8371.2|8351.2|8366.2|8346.2|2
1715244900000|2024-05-09 08:55:00|8371.1|8346.1|8366.2|8351.2|8371.1|8351.3|8366.2|8346|14
1715245200000|2024-05-09 09:00:00|8366.1|8351.1|8366.3|8351.3|8366.4|8351.4|8366.1|8351.1|7
1715245500000|2024-05-09 09:05:00|8366.2|8351.2|8366.4|8351.4|8366.6|8351.6|8366.2|8351.2|15
1715245800000|2024-05-09 09:10:00|8366.5|8351.5|8366.3|8351.3|8366.5|8351.5|8366.2|8351.2|5
1715246100000|2024-05-09 09:15:00|8366.5|8351.5|8366.6|8351.6|8371.5|8351.7|8366.3|8346.5|13
1715246400000|2024-05-09 09:20:00|8371.6|8346.6|8371.6|8346.6|8371.6|8351.6|8366.6|8346.4|9
1715246700000|2024-05-09 09:25:00|8371.7|8346.7|8371.7|8346.7|8371.7|8346.7|8371.6|8346.6|3
1715247000000|2024-05-09 09:30:00|8366.7|8351.7|8366.7|8351.7|8371.8|8351.8|8366|8346.4|34
1715247300000|2024-05-09 09:35:00|8366.6|8351.6|8366.7|8351.7|8366.7|8351.7|8366.6|8351.6|2
1715247600000|2024-05-09 09:40:00|8366.8|8351.8|8366.5|8351.5|8372|8352.1|8366.3|8346.3|23
1715247900000|2024-05-09 09:45:00|8366.6|8351.6|8366.8|8351.8|8366.8|8351.8|8366.5|8351.5|6
1715248200000|2024-05-09 09:50:00|8367|8352|8371.5|8346.5|8372|8352.1|8366.2|8346.2|34
1715248500000|2024-05-09 09:55:00|8371.4|8346.4|8366.3|8351.3|8371.4|8351.4|8366.2|8346.2|28
1715248800000|2024-05-09 10:00:00|8366.2|8351.2|8366.5|8351.5|8371.4|8351.7|8366.2|8346.1|29
1715249100000|2024-05-09 10:05:00|8366.6|8351.6|8366.4|8351.4|8371.4|8351.6|8366.2|8346.3|15
1715249400000|2024-05-09 10:10:00|8366.5|8351.5|8371.5|8346.5|8371.5|8351.5|8366.5|8346.4|7
1715249700000|2024-05-09 10:15:00|8371.4|8346.4|8371.4|8346.4|8371.5|8346.5|8371.3|8346.3|9
1715250000000|2024-05-09 10:20:00|8371.5|8346.5|8366.4|8351.4|8371.5|8351.4|8366.4|8346.4|12
1715250300000|2024-05-09 10:25:00|8366.5|8351.5|8366.5|8351.5|8371.6|8351.5|8366.4|8346.4|9
1715250600000|2024-05-09 10:30:00|8366.4|8351.4|8370.9|8345.9|8371.3|8351.5|8366|8345.8|34
1715250900000|2024-05-09 10:35:00|8371|8346|8371.2|8346.2|8371.2|8350.9|8365.9|8345.8|9
1715251200000|2024-05-09 10:40:00|8371.3|8346.3|8371.3|8346.3|8371.7|8346.7|8371.1|8346.1|32
1715251500000|2024-05-09 10:45:00|8371.5|8346.5|8371.5|8346.5|8371.7|8346.7|8371.4|8346.4|7
1715251800000|2024-05-09 10:50:00|8371.7|8346.7|8366.7|8351.7|8371.7|8351.8|8366.7|8346.5|9
1715252100000|2024-05-09 10:55:00|8366.6|8351.6|8372.1|8347.1|8372.1|8352|8366.6|8346.9|10
1715252400000|2024-05-09 11:00:00|8371.9|8346.9|8366.5|8351.5|8372.1|8352.1|8366.4|8346.4|33
1715253300000|2024-05-09 11:15:00|8371.3|8346.3|8366.3|8351.3|8371.3|8351.4|8366.2|8346.2|12
1715253900000|2024-05-09 11:25:00|8366.2|8351.2|8371|8346|8371|8351.3|8366|8345.8|8
1715254200000|2024-05-09 11:30:00|8370.9|8345.9|8370.9|8345.9|8371|8351.1|8366|8345.9|5
1715254800000|2024-05-09 11:40:00|8366|8351|8371.7|8346.7|8371.7|8351.7|8366|8346.3|12
1715255100000|2024-05-09 11:45:00|8366.7|8351.7|8366.6|8351.6|8372|8352.1|8366.5|8346.5|17
1715255400000|2024-05-09 11:50:00|8371.7|8346.7|8366.5|8351.5|8371.7|8351.7|8366.5|8346.7|9
1715255700000|2024-05-09 11:55:00|8366.4|8351.4|8366.7|8351.7|8371.7|8351.7|8366.4|8346.5|22
1715256000000|2024-05-09 12:00:00|8366.6|8351.6|8366.5|8351.5|8371.7|8351.6|8366.4|8346.4|13
1715256300000|2024-05-09 12:05:00|8371.7|8346.7|8366.1|8351.1|8371.7|8351.5|8366.1|8346.1|23
1715256600000|2024-05-09 12:10:00|8366.3|8351.3|8365.8|8350.8|8366.3|8351.3|8365.8|8350.8|8
1715256900000|2024-05-09 12:15:00|8365.9|8350.9|8365.4|8350.4|8370|8350.9|8365.2|8344.6|9
1715257200000|2024-05-09 12:20:00|8365.3|8350.3|8370.2|8345.2|8370.2|8350.4|8365.3|8345.1|8
1715257500000|2024-05-09 12:25:00|8365.1|8350.1|8370.1|8345.1|8370.2|8350.2|8365.1|8344.3|8
1715257800000|2024-05-09 12:30:00|8370|8345|8368.4|8343.4|8370|8345|8368.4|8343.4|50
1715258100000|2024-05-09 12:35:00|8368|8343|8368.3|8343.3|8369|8348.5|8363.5|8343|27
1715258400000|2024-05-09 12:40:00|8363.2|8348.2|8367.1|8342.1|8368.1|8348.2|8362.6|8341.9|20
1715258700000|2024-05-09 12:45:00|8362.1|8347.1|8369.7|8344.7|8370.1|8348.8|8362.1|8342.2|29
1715259000000|2024-05-09 12:50:00|8369.5|8344.5|8363.5|8348.5|8369.8|8349.7|8363.3|8343.5|61
1715259300000|2024-05-09 12:55:00|8368.5|8343.5|8370.2|8345.2|8370.2|8349.3|8363.7|8343.5|23
1715259600000|2024-05-09 13:00:00|8370.1|8345.1|8370.5|8345.5|8370.6|8345.6|8370.1|8345.1|6
1715259900000|2024-05-09 13:05:00|8370.6|8345.6|8368.7|8343.7|8370.6|8345.6|8367.9|8342.9|22
1715260200000|2024-05-09 13:10:00|8369|8344|8369.2|8344.2|8369.2|8344.2|8369|8344|7
1715260500000|2024-05-09 13:15:00|8369.3|8344.3|8369.5|8344.5|8369.6|8344.6|8369.3|8344.3|7
1715260800000|2024-05-09 13:20:00|8369.4|8344.4|8369.1|8344.1|8369.4|8344.4|8369.1|8344.1|9
1715261100000|2024-05-09 13:25:00|8363.9|8348.9|8368.9|8343.9|8369|8349|8363.9|8343.9|6
1715261400000|2024-05-09 13:30:00|8363.8|8348.8|8368.7|8343.7|8368.8|8349.1|8363|8342.4|28
1715261700000|2024-05-09 13:35:00|8368.1|8343.1|8363.1|8348.1|8368.2|8348.2|8362.8|8342.6|10
1715262300000|2024-05-09 13:45:00|8363.2|8348.2|8368.1|8343.1|8368.2|8348.2|8363.1|8343.1|5
1715262600000|2024-05-09 13:50:00|8362.9|8347.9|8366.6|8341.6|8367|8347.9|8362|8341.6|14
1715262900000|2024-05-09 13:55:00|8365.3|8340.3|8367.3|8342.3|8367.3|8342.3|8364.9|8339.9|9
1715263200000|2024-05-09 14:00:00|8367.1|8342.1|8365.8|8340.8|8367.1|8342.1|8365.1|8340.1|29
1715263500000|2024-05-09 14:05:00|8365.7|8340.7|8365.8|8340.8|8366.1|8341.1|8364.9|8339.9|27
1715263800000|2024-05-09 14:10:00|8362|8347|8366.7|8341.7|8367.1|8347|8361.6|8340.4|22
1715264100000|2024-05-09 14:15:00|8361.7|8346.7|8361.6|8346.6|8367.7|8346.7|8361.5|8341.5|18
1715264400000|2024-05-09 14:20:00|8366.6|8341.6|8361.6|8346.6|8366.7|8346.7|8361.6|8341.6|7
1715264700000|2024-05-09 14:25:00|8366.6|8341.6|8366.4|8341.4|8366.6|8341.6|8366.2|8341.2|15
1715265000000|2024-05-09 14:30:00|8366.5|8341.5|8361.4|8346.4|8366.5|8346.5|8361.3|8341.5|7
1715265300000|2024-05-09 14:35:00|8366.3|8341.3|8366.5|8341.5|8366.5|8341.5|8366.2|8341.2|8
1715265600000|2024-05-09 14:40:00|8366.6|8341.6|8361.4|8346.4|8366.6|8346.6|8361.3|8341.5|5
1715265900000|2024-05-09 14:45:00|8366.9|8341.9|8362|8347|8367|8347|8361.8|8341.9|6
1715266200000|2024-05-09 14:50:00|8362.1|8347.1|8361.9|8346.9|8362.2|8347.2|8361.8|8346.8|6
1715266500000|2024-05-09 14:55:00|8361.8|8346.8|8361.9|8346.9|8362|8347|8361.8|8346.8|6
1715266800000|2024-05-09 15:00:00|8366.9|8341.9|8366.9|8341.9|8367|8346.9|8361.8|8341.9|6
1715267100000|2024-05-09 15:05:00|8366.7|8341.7|8366.3|8341.3|8366.7|8341.7|8366.2|8341.2|10
1715267400000|2024-05-09 15:10:00|8366.4|8341.4|8366.2|8341.2|8366.5|8341.5|8366.2|8341.2|3
1715267700000|2024-05-09 15:15:00|8361|8346|8367.2|8342.2|8367.2|8346.3|8361|8341.7|5
1715268000000|2024-05-09 15:20:00|8367.7|8342.7|8367.2|8342.2|8367.8|8347.2|8362.2|8342.2|7
1715268300000|2024-05-09 15:25:00|8367.3|8342.3|8362.4|8347.4|8367.4|8347.4|8362.3|8342.3|4
1715268600000|2024-05-09 15:30:00|8367.7|8342.7|8362.4|8347.4|8368|8347.5|8362.4|8342.6|44
1715268900000|2024-05-09 15:35:00|8362.5|8347.5|8368|8343|8368|8347.5|8362.4|8342.9|20
1715269200000|2024-05-09 15:40:00|8367.9|8342.9|8367.5|8342.5|8368|8347.5|8362.4|8342.4|25
1715269800000|2024-05-09 15:50:00|8367.6|8342.6|8362.5|8347.5|8367.6|8347.5|8362.5|8342.5|4
1715270100000|2024-05-09 15:55:00|8367.8|8342.8|8367.8|8342.8|8367.8|8342.8|8367.8|8342.8|1
1715270400000|2024-05-09 16:00:00|8368.5|8343.5|8367.9|8342.9|8368.5|8343.5|8367.9|8342.9|2
1715270700000|2024-05-09 16:05:00|8367.8|8342.8|8368.4|8343.4|8368.4|8343.4|8367.8|8342.8|2
1715271000000|2024-05-09 16:10:00|8368.3|8343.3|8366.6|8341.6|8368.3|8347|8361.6|8341.6|5
1715271300000|2024-05-09 16:15:00|8366.7|8341.7|8366.5|8341.5|8366.7|8341.7|8366.5|8341.5|3
1715271600000|2024-05-09 16:20:00|8366.6|8341.6|8361.9|8346.9|8366.7|8346.9|8361.5|8341.6|7
1715271900000|2024-05-09 16:25:00|8361.8|8346.8|8362|8347|8362.1|8347.1|8361.6|8346.6|12
1715272200000|2024-05-09 16:30:00|8362.1|8347.1|8362.1|8347.1|8362.2|8347.2|8362|8347|5
1715273100000|2024-05-09 16:45:00|8362|8347|8367|8342|8367|8347|8362|8342|2
1715273400000|2024-05-09 16:50:00|8362|8347|8362|8347|8362|8347|8362|8347|1
1715273700000|2024-05-09 16:55:00|8361.9|8346.9|8361.9|8346.9|8361.9|8346.9|8361.9|8346.9|1
1715274000000|2024-05-09 17:00:00|8362|8347|8361.9|8346.9|8362|8347|8361.8|8346.8|8
1715274300000|2024-05-09 17:05:00|8361.8|8346.8|8361.9|8346.9|8361.9|8346.9|8361.8|8346.8|2
1715274900000|2024-05-09 17:15:00|8366.7|8341.7|8361.9|8346.9|8366.7|8346.9|8361.7|8341.7|5
1715275200000|2024-05-09 17:20:00|8361.8|8346.8|8361.4|8346.4|8361.8|8346.8|8361.4|8346.4|3
1715275500000|2024-05-09 17:25:00|8361.3|8346.3|8366.1|8341.1|8366.3|8346.5|8361|8341.1|6
1715275800000|2024-05-09 17:30:00|8366.3|8341.3|8366.3|8341.3|8366.3|8346.1|8361.1|8341.1|5
1715276100000|2024-05-09 17:35:00|8361.1|8346.1|8361.1|8346.1|8366.2|8346.1|8361.1|8341.1|4
1715276400000|2024-05-09 17:40:00|8366.3|8341.3|8366.1|8341.1|8366.3|8346.1|8361.1|8341.1|4
1715276700000|2024-05-09 17:45:00|8366.2|8341.2|8366.3|8341.3|8366.3|8346.1|8361.1|8341.2|3
1715277300000|2024-05-09 17:55:00|8366.2|8341.2|8366.4|8341.4|8366.4|8341.4|8366.1|8341.1|5
1715277600000|2024-05-09 18:00:00|8366.3|8341.3|8366.3|8341.3|8366.3|8341.3|8366.2|8341.2|5
1715278800000|2024-05-09 18:20:00|8366.1|8341.1|8366.1|8341.1|8366.1|8341.1|8366.1|8341.1|1
1715279100000|2024-05-09 18:25:00|8366.3|8341.3|8366.3|8341.3|8366.3|8341.3|8366.3|8341.3|1
1715279400000|2024-05-09 18:30:00|8366|8341|8366|8341|8366|8341|8366|8341|1
1715280300000|2024-05-09 18:45:00|8366.1|8341.1|8365.9|8340.9|8366.3|8341.3|8365.9|8340.9|4
1715280600000|2024-05-09 18:50:00|8366|8341|8366.1|8341.1|8366.3|8341.3|8366|8341|5
1715280900000|2024-05-09 18:55:00|8366.3|8341.3|8366.3|8341.3|8366.3|8341.3|8366.2|8341.2|3
1715281200000|2024-05-09 19:00:00|8366.1|8341.1|8366.5|8341.5|8366.5|8341.5|8366.1|8341.1|4
1715281500000|2024-05-09 19:05:00|8366.4|8341.4|8366.4|8341.4|8366.5|8341.5|8366.3|8341.3|5
1715281800000|2024-05-09 19:10:00|8366.3|8341.3|8366.4|8341.4|8366.4|8341.4|8366.3|8341.3|2
1715282100000|2024-05-09 19:15:00|8366.3|8341.3|8366.4|8341.4|8366.4|8341.4|8366.3|8341.3|2
1715283900000|2024-05-09 19:45:00|8366.3|8341.3|8366.4|8341.4|8366.4|8341.4|8366.3|8341.3|2
1715284200000|2024-05-09 19:50:00|8366.3|8341.3|8366.3|8341.3|8366.4|8341.4|8366.3|8341.3|7
1715284500000|2024-05-09 19:55:00|8366.4|8341.4|8366.4|8341.4|8366.4|8341.4|8366.3|8341.3|3
1715302800000|2024-05-10 01:00:00|8368.2|8343.2|8368.3|8343.3|8368.3|8343.3|8368|8343|6
1715303700000|2024-05-10 01:15:00|8368.2|8343.2|8368.5|8343.5|8368.5|8343.5|8368|8343|8
1715304000000|2024-05-10 01:20:00|8368.6|8343.6|8368.3|8343.3|8369|8344|8367.9|8342.9|18
1715304300000|2024-05-10 01:25:00|8368.2|8343.2|8368.3|8343.3|8368.3|8343.3|8368.1|8343.1|4
1715304600000|2024-05-10 01:30:00|8368.2|8343.2|8368.1|8343.1|8368.2|8343.2|8368.1|8343.1|2
1715304900000|2024-05-10 01:35:00|8368.2|8343.2|8368.3|8343.3|8368.3|8343.3|8368.2|8343.2|2
1715305200000|2024-05-10 01:40:00|8368.6|8343.6|8368.7|8343.7|8368.7|8343.7|8368.6|8343.6|2
1715305500000|2024-05-10 01:45:00|8369.1|8344.1|8369.2|8344.2|8369.3|8344.3|8369.1|8344.1|3
1715306100000|2024-05-10 01:55:00|8369.1|8344.1|8369.2|8344.2|8369.2|8344.2|8369.1|8344.1|2
1715306400000|2024-05-10 02:00:00|8369.1|8344.1|8369.1|8344.1|8369.1|8344.1|8369.1|8344.1|1
1715307000000|2024-05-10 02:10:00|8369.2|8344.2|8369.1|8344.1|8369.3|8344.3|8369.1|8344.1|8
1715307300000|2024-05-10 02:15:00|8369.3|8344.3|8369.1|8344.1|8369.4|8344.4|8369.1|8344.1|8
1715307600000|2024-05-10 02:20:00|8369.3|8344.3|8369.3|8344.3|8369.4|8349.1|8364.1|8344|16
1715307900000|2024-05-10 02:25:00|8369.1|8344.1|8369|8344|8369.1|8344.1|8369|8344|4
1715308200000|2024-05-10 02:30:00|8369.1|8344.1|8364|8349|8369.1|8349|8364|8344.1|2
1715308500000|2024-05-10 02:35:00|8364.1|8349.1|8369.3|8344.3|8369.3|8349.1|8364.1|8344.3|2
1715308800000|2024-05-10 02:40:00|8369.7|8344.7|8369.3|8344.3|8369.9|8344.9|8369.3|8344.3|16
1715309100000|2024-05-10 02:45:00|8369.4|8344.4|8368.8|8343.8|8369.4|8344.4|8368.2|8343.2|16
1715309400000|2024-05-10 02:50:00|8368.9|8343.9|8368.9|8343.9|8369.1|8344.1|8368.9|8343.9|3
1715309700000|2024-05-10 02:55:00|8368.5|8343.5|8368.5|8343.5|8368.5|8343.5|8368.5|8343.5|1
1715310000000|2024-05-10 03:00:00|8368.6|8343.6|8368.7|8343.7|8369.1|8344.1|8368.3|8343.3|17
1715310300000|2024-05-10 03:05:00|8368.8|8343.8|8369|8344|8369|8344|8368.8|8343.8|12
1715310600000|2024-05-10 03:10:00|8368.9|8343.9|8369.1|8344.1|8369.1|8344.1|8368.9|8343.9|9
1715310900000|2024-05-10 03:15:00|8369|8344|8369.1|8344.1|8369.2|8344.2|8369|8344|5
1715311200000|2024-05-10 03:20:00|8368.9|8343.9|8368.9|8343.9|8369|8344|8368.9|8343.9|3
1715311500000|2024-05-10 03:25:00|8369|8344|8368.7|8343.7|8369|8344|8368.7|8343.7|4
1715311800000|2024-05-10 03:30:00|8368.8|8343.8|8369|8344|8369|8344|8368.7|8343.7|13
1715312100000|2024-05-10 03:35:00|8369.1|8344.1|8364.4|8349.4|8369.2|8349.4|8364.1|8344.1|10
1715312400000|2024-05-10 03:40:00|8364.3|8349.3|8368.9|8343.9|8369.3|8349.5|8363.8|8343.8|37
1715312700000|2024-05-10 03:45:00|8364|8349|8367.4|8342.4|8367.5|8349.1|8363.1|8342.3|16
1715313000000|2024-05-10 03:50:00|8362.4|8347.4|8363.1|8348.1|8368.5|8349.1|8362.4|8342.3|48
1715313300000|2024-05-10 03:55:00|8363.2|8348.2|8364.2|8349.2|8369.3|8349.4|8363.2|8344.2|26
1715313600000|2024-05-10 04:00:00|8364.3|8349.3|8369.5|8344.5|8369.6|8349.7|8364.2|8344.5|22
1715313900000|2024-05-10 04:05:00|8369.4|8344.4|8370.5|8345.5|8370.5|8350.9|8365|8344.4|39
1715314200000|2024-05-10 04:10:00|8370.4|8345.4|8370.4|8345.4|8370.6|8350.7|8365.6|8345.4|13
1715314500000|2024-05-10 04:15:00|8370.5|8345.5|8365.5|8350.5|8370.5|8350.8|8365.5|8345.4|13
1715314800000|2024-05-10 04:20:00|8365.6|8350.6|8365.8|8350.8|8365.9|8350.9|8365.5|8350.5|13
1715315100000|2024-05-10 04:25:00|8365.9|8350.9|8365.7|8350.7|8370.6|8351.3|8365.7|8345|41
1715315400000|2024-05-10 04:30:00|8365.6|8350.6|8364.9|8349.9|8370.1|8350.6|8364.8|8344.9|20
1715315700000|2024-05-10 04:35:00|8364.8|8349.8|8364.8|8349.8|8364.8|8349.8|8364.8|8349.8|1
1715316000000|2024-05-10 04:40:00|8364.9|8349.9|8364.9|8349.9|8365|8350|8364.7|8349.7|5
1715316300000|2024-05-10 04:45:00|8369.9|8344.9|8370|8345|8370|8345|8369.9|8344.9|2
1715317200000|2024-05-10 05:00:00|8364.9|8349.9|8370.5|8345.5|8370.5|8350.5|8364.9|8345.3|12
1715317500000|2024-05-10 05:05:00|8365.5|8350.5|8365.4|8350.4|8365.5|8350.5|8365.4|8350.4|2
1715317800000|2024-05-10 05:10:00|8365.5|8350.5|8365|8350|8365.5|8350.5|8365|8350|6
1715318100000|2024-05-10 05:15:00|8365.1|8350.1|8370|8345|8370.1|8350.1|8365|8344.9|7
1715318400000|2024-05-10 05:20:00|8370.1|8345.1|8370.3|8345.3|8370.3|8345.3|8370|8345|15
1715318700000|2024-05-10 05:25:00|8370.1|8345.1|8369.9|8344.9|8370.1|8350|8365|8344.9|13
1715319000000|2024-05-10 05:30:00|8370|8345|8369.9|8344.9|8370|8345|8369.8|8344.8|5
1715319300000|2024-05-10 05:35:00|8369.8|8344.8|8369.9|8344.9|8369.9|8344.9|8369.8|8344.8|2
1715319600000|2024-05-10 05:40:00|8369.6|8344.6|8364.8|8349.8|8369.6|8349.8|8364.7|8344.3|7
1715319900000|2024-05-10 05:45:00|8364.9|8349.9|8365.3|8350.3|8365.3|8350.3|8364.9|8349.9|6
1715320800000|2024-05-10 06:00:00|8365.1|8350.1|8365.3|8350.3|8365.3|8350.3|8365.1|8350.1|3
1715321100000|2024-05-10 06:05:00|8365.2|8350.2|8365.3|8350.3|8370.3|8350.8|8365.2|8345.3|11
1715321400000|2024-05-10 06:10:00|8365.2|8350.2|8365.3|8350.3|8365.4|8350.4|8365.2|8350.2|12
1715321700000|2024-05-10 06:15:00|8365.2|8350.2|8365.3|8350.3|8365.3|8350.3|8365.2|8350.2|4
1715322000000|2024-05-10 06:20:00|8370|8345|8365.2|8350.2|8370|8350.3|8364.9|8345|8
1715322600000|2024-05-10 06:30:00|8365.1|8350.1|8370.6|8345.6|8370.6|8350.6|8365|8345.5|18
1715322900000|2024-05-10 06:35:00|8370.5|8345.5|8370.6|8345.6|8370.6|8345.6|8370.5|8345.5|2
1715323200000|2024-05-10 06:40:00|8365.7|8350.7|8365.6|8350.6|8370.5|8350.7|8365.6|8345.5|5
1715323500000|2024-05-10 06:45:00|8365.7|8350.7|8365.5|8350.5|8365.7|8350.7|8365.3|8350.3|17
1715323800000|2024-05-10 06:50:00|8365.3|8350.3|8365|8350|8365.3|8350.3|8364.8|8349.8|16
1715324100000|2024-05-10 06:55:00|8365.1|8350.1|8365.2|8350.2|8365.2|8350.2|8365|8350|6
1715324400000|2024-05-10 07:00:00|8365.1|8350.1|8365.4|8350.4|8370.3|8350.4|8365.1|8345.2|17
1715324700000|2024-05-10 07:05:00|8365.5|8350.5|8370.1|8345.1|8370.5|8350.6|8365.2|8345|18
1715325000000|2024-05-10 07:10:00|8369.9|8344.9|8369.9|8344.9|8370|8350|8364.8|8344.7|8
1715325300000|2024-05-10 07:15:00|8370|8345|8370.1|8345.1|8370.2|8345.2|8369.8|8344.8|13
1715325600000|2024-05-10 07:20:00|8370|8345|8365.2|8350.2|8370.1|8350.3|8365.1|8345|9
1715325900000|2024-05-10 07:25:00|8365.3|8350.3|8365.3|8350.3|8365.3|8350.3|8365.2|8350.2|7
1715326200000|2024-05-10 07:30:00|8365.2|8350.2|8365.3|8350.3|8365.3|8350.3|8365.2|8350.2|4
1715326500000|2024-05-10 07:35:00|8365.2|8350.2|8365.3|8350.3|8365.3|8350.3|8365.2|8350.2|6
1715327100000|2024-05-10 07:45:00|8365.1|8350.1|8365.3|8350.3|8370|8350.3|8365.1|8345|7
1715327400000|2024-05-10 07:50:00|8365.4|8350.4|8365.3|8350.3|8365.4|8350.4|8365.3|8350.3|2
1715327700000|2024-05-10 07:55:00|8365.2|8350.2|8365.3|8350.3|8365.3|8350.3|8365.2|8350.2|4
1715328000000|2024-05-10 08:00:00|8365.2|8350.2|8365.9|8350.9|8371.1|8351.3|8365.2|8345.2|26
1715328300000|2024-05-10 08:05:00|8365.8|8350.8|8365.8|8350.8|8366|8351|8365.8|8350.8|5
1715328600000|2024-05-10 08:10:00|8365.7|8350.7|8365.6|8350.6|8365.8|8350.8|8365.6|8350.6|6
1715328900000|2024-05-10 08:15:00|8365.7|8350.7|8365.7|8350.7|8365.8|8350.8|8365.3|8350.3|22
1715329200000|2024-05-10 08:20:00|8370.5|8345.5|8365.5|8350.5|8370.5|8350.8|8365.5|8345.5|14
1715329500000|2024-05-10 08:25:00|8365.6|8350.6|8365.7|8350.7|8365.7|8350.7|8365.6|8350.6|2
1715330100000|2024-05-10 08:35:00|8370.7|8345.7|8370.7|8345.7|8370.7|8350.6|8365.5|8345.5|6
1715330400000|2024-05-10 08:40:00|8370.6|8345.6|8365.5|8350.5|8370.6|8350.7|8365.5|8345.5|14
1715330700000|2024-05-10 08:45:00|8365.6|8350.6|8365.4|8350.4|8370.6|8350.6|8365.3|8345.4|22
1715331000000|2024-05-10 08:50:00|8365.3|8350.3|8365.5|8350.5|8365.5|8350.5|8365.3|8350.3|3
1715331300000|2024-05-10 08:55:00|8370.5|8345.5|8365.5|8350.5|8370.6|8350.6|8365.4|8345.5|9
1715331600000|2024-05-10 09:00:00|8365.6|8350.6|8365.7|8350.7|8365.7|8350.7|8365.6|8350.6|4
1715331900000|2024-05-10 09:05:00|8365.5|8350.5|8371.2|8346.2|8371.2|8350.8|8365.4|8345.8|9
1715332200000|2024-05-10 09:10:00|8366.3|8351.3|8371|8346|8371.1|8351.3|8366.3|8345.8|6
1715332800000|2024-05-10 09:20:00|8365.9|8350.9|8366|8351|8366.1|8351.1|8365.9|8350.9|6
1715333100000|2024-05-10 09:25:00|8366.1|8351.1|8366.6|8351.6|8366.8|8351.8|8366.1|8351.1|4
1715333400000|2024-05-10 09:30:00|8366.7|8351.7|8366.7|8351.7|8366.8|8351.8|8366.7|8351.7|5
1715333700000|2024-05-10 09:35:00|8366.8|8351.8|8366.5|8351.5|8372.1|8352|8366.5|8346.6|16
1715334000000|2024-05-10 09:40:00|8371.5|8346.5|8367.1|8352.1|8371.7|8352.2|8366.6|8346.5|9
1715334300000|2024-05-10 09:45:00|8367.2|8352.2|8371.7|8346.7|8371.7|8352.2|8366.6|8346.7|11
1715334600000|2024-05-10 09:50:00|8366.6|8351.6|8366.8|8351.8|8371.9|8351.9|8366.5|8346.8|11
1715334900000|2024-05-10 09:55:00|8371.7|8346.7|8371.3|8346.3|8372.2|8352.2|8366.6|8346.3|20
1715335200000|2024-05-10 10:00:00|8371.2|8346.2|8366.2|8351.2|8371.2|8351.2|8365.9|8345.8|10
1715335500000|2024-05-10 10:05:00|8366|8351|8365.9|8350.9|8366|8351|8365.9|8350.9|2
1715335800000|2024-05-10 10:10:00|8366|8351|8365.1|8350.1|8370.2|8351|8365.1|8345.2|14
1715336400000|2024-05-10 10:20:00|8365|8350|8365.6|8350.6|8370.5|8350.8|8364.6|8344.8|30
1715336700000|2024-05-10 10:25:00|8370.6|8345.6|8370.5|8345.5|8370.7|8350.6|8365.6|8345.5|16
1715337000000|2024-05-10 10:30:00|8370.6|8345.6|8371.6|8346.6|8371.8|8346.8|8370.5|8345.5|28
1715337300000|2024-05-10 10:35:00|8371.7|8346.7|8371.7|8346.7|8371.7|8346.7|8371.5|8346.5|9
1715337600000|2024-05-10 10:40:00|8366.5|8351.5|8366.5|8351.5|8371.4|8351.5|8366.4|8346.3|8
1715337900000|2024-05-10 10:45:00|8366.4|8351.4|8366.4|8351.4|8366.7|8351.7|8366.4|8351.4|7
1715338200000|2024-05-10 10:50:00|8366.3|8351.3|8366.6|8351.6|8366.6|8351.6|8366.3|8351.3|7
1715338500000|2024-05-10 10:55:00|8366.5|8351.5|8366.6|8351.6|8366.6|8351.6|8366.5|8351.5|2
1715338800000|2024-05-10 11:00:00|8366.7|8351.7|8366.7|8351.7|8366.7|8351.7|8366.7|8351.7|1
1715339400000|2024-05-10 11:10:00|8366.6|8351.6|8366.6|8351.6|8366.6|8351.6|8366.6|8351.6|1
1715339700000|2024-05-10 11:15:00|8371.6|8346.6|8371.6|8346.6|8371.6|8346.6|8371.6|8346.6|1
1715340000000|2024-05-10 11:20:00|8372|8347|8372.4|8347.4|8372.4|8347.4|8371.9|8346.9|12
1715340300000|2024-05-10 11:25:00|8372.1|8347.1|8372.2|8347.2|8372.2|8352.3|8366.9|8346.9|7
1715340600000|2024-05-10 11:30:00|8371.9|8346.9|8371.9|8346.9|8372|8347|8371.8|8346.8|5
1715340900000|2024-05-10 11:35:00|8371.8|8346.8|8366.9|8351.9|8371.9|8351.9|8366.9|8346.8|3
1715341200000|2024-05-10 11:40:00|8366.8|8351.8|8371.9|8346.9|8372|8352|8366.8|8346.9|12
1715341500000|2024-05-10 11:45:00|8372|8347|8371.9|8346.9|8372|8347|8371.8|8346.8|6
1715341800000|2024-05-10 11:50:00|8372|8347|8372.2|8347.2|8372.4|8347.4|8371.9|8346.9|9
1715342100000|2024-05-10 11:55:00|8372.1|8347.1|8372.7|8347.7|8372.7|8352.8|8367.4|8347|12
1715342400000|2024-05-10 12:00:00|8372.8|8347.8|8372.6|8347.6|8373|8348|8372.1|8347.1|8
1715342700000|2024-05-10 12:05:00|8372.7|8347.7|8372.5|8347.5|8372.8|8347.8|8372.5|8347.5|3
1715343000000|2024-05-10 12:10:00|8367.4|8352.4|8372.2|8347.2|8372.3|8352.4|8367.1|8347.2|6
1715343300000|2024-05-10 12:15:00|8367.2|8352.2|8372.7|8347.7|8372.7|8352.7|8367.2|8347.5|10
1715343600000|2024-05-10 12:20:00|8372.6|8347.6|8372.9|8347.9|8373|8353.1|8368.1|8347.6|6
1715343900000|2024-05-10 12:25:00|8372.8|8347.8|8372.9|8347.9|8372.9|8352.7|8367.6|8347.6|9
1715344200000|2024-05-10 12:30:00|8372.8|8347.8|8372.9|8347.9|8372.9|8347.9|8372.8|8347.8|6
1715344500000|2024-05-10 12:35:00|8373.3|8348.3|8373|8348|8373.6|8348.6|8373|8348|8
1715344800000|2024-05-10 12:40:00|8373.1|8348.1|8368.2|8353.2|8373.2|8353.2|8368.1|8348|6
1715345400000|2024-05-10 12:50:00|8368.3|8353.3|8367.6|8352.6|8373.3|8353.3|8367.6|8347.6|13
1715345700000|2024-05-10 12:55:00|8367.5|8352.5|8367.5|8352.5|8372.6|8352.5|8367.5|8347.5|4
1715346000000|2024-05-10 13:00:00|8372.5|8347.5|8368|8353|8372.8|8353|8367.7|8347.5|12
1715346300000|2024-05-10 13:05:00|8372.9|8347.9|8373|8348|8373.4|8353.4|8368|8347.9|8
1715346600000|2024-05-10 13:10:00|8372.9|8347.9|8372.3|8347.3|8373|8348|8372.2|8347.2|11
1715346900000|2024-05-10 13:15:00|8372.4|8347.4|8372.5|8347.5|8372.7|8352.1|8367.1|8346.8|11
1715347200000|2024-05-10 13:20:00|8372.6|8347.6|8367.3|8352.3|8372.6|8352.3|8367.3|8347.5|3
1715347500000|2024-05-10 13:25:00|8372.1|8347.1|8367.9|8352.9|8373.1|8352.9|8367|8346.6|13
1715347800000|2024-05-10 13:30:00|8367.8|8352.8|8368.3|8353.3|8373.3|8353.3|8367.8|8348.3|11
1715348100000|2024-05-10 13:35:00|8368.2|8353.2|8367.8|8352.8|8373.3|8353.2|8367.8|8348|7
1715348400000|2024-05-10 13:40:00|8367.9|8352.9|8367.5|8352.5|8372.9|8352.9|8367.4|8347.3|17
1715348700000|2024-05-10 13:45:00|8367.6|8352.6|8367.6|8352.6|8367.6|8352.6|8367.6|8352.6|1
1715349000000|2024-05-10 13:50:00|8367.4|8352.4|8367.5|8352.5|8367.5|8352.5|8367.4|8352.4|2
1715349300000|2024-05-10 13:55:00|8367.7|8352.7|8372.4|8347.4|8372.6|8352.7|8367.6|8347.4|21
1715349600000|2024-05-10 14:00:00|8372.2|8347.2|8372.9|8347.9|8376.4|8353.5|8368|8347.2|22
1715349900000|2024-05-10 14:05:00|8373|8348|8373|8348|8373|8348|8372.9|8347.9|3
1715350200000|2024-05-10 14:10:00|8372.9|8347.9|8369.4|8354.4|8374.5|8354.4|8368.9|8347.8|18
1715350500000|2024-05-10 14:15:00|8369.5|8354.5|8370|8355|8376.1|8355|8369.4|8350|7
1715350800000|2024-05-10 14:20:00|8374.8|8349.8|8374.8|8349.8|8374.8|8349.8|8374.8|8349.8|1
1715351100000|2024-05-10 14:25:00|8374.5|8349.5|8374.5|8349.5|8374.5|8349.5|8374.3|8349.3|4
1715351400000|2024-05-10 14:30:00|8374.4|8349.4|8373.5|8348.5|8374.4|8354.5|8369.2|8348.4|15
1715351700000|2024-05-10 14:35:00|8373.4|8348.4|8372.8|8347.8|8373.4|8348.4|8372.7|8347.7|8
1715352000000|2024-05-10 14:40:00|8368.1|8353.1|8367.6|8352.6|8373.2|8353.1|8367.6|8347.6|9
1715352300000|2024-05-10 14:45:00|8372.3|8347.3|8372.3|8347.3|8372.3|8347.3|8372.3|8347.3|1
1715352600000|2024-05-10 14:50:00|8372.2|8347.2|8372.3|8347.3|8372.3|8347.3|8372.2|8347.2|6
1715352900000|2024-05-10 14:55:00|8372.2|8347.2|8367.8|8352.8|8372.3|8352.8|8367.8|8347.2|3
1715353200000|2024-05-10 15:00:00|8367.9|8352.9|8368.7|8353.7|8374|8353.7|8367.9|8348.9|6
1715353500000|2024-05-10 15:05:00|8373.2|8348.2|8373.8|8348.8|8373.8|8353.8|8368.8|8348.2|3
1715353800000|2024-05-10 15:10:00|8373.7|8348.7|8368.7|8353.7|8373.8|8353.7|8368.7|8348.7|4
1715354100000|2024-05-10 15:15:00|8373.8|8348.8|8374.3|8349.3|8374.3|8349.3|8373.8|8348.8|2
1715354400000|2024-05-10 15:20:00|8374.1|8349.1|8374.3|8349.3|8374.3|8349.3|8373.9|8348.9|5
1715354700000|2024-05-10 15:25:00|8374.2|8349.2|8374.3|8349.3|8374.3|8349.3|8374.2|8349.2|2
1715355000000|2024-05-10 15:30:00|8374.2|8349.2|8374.3|8349.3|8374.3|8349.3|8374.2|8349.2|2
1715355300000|2024-05-10 15:35:00|8374.2|8349.2|8374.4|8349.4|8374.5|8349.5|8374.2|8349.2|14
1715356200000|2024-05-10 15:50:00|8374.5|8349.5|8377.1|8352.1|8377.1|8352.1|8374.4|8349.4|23
1715356500000|2024-05-10 15:55:00|8377.2|8352.2|8370.5|8355.5|8377.2|8355.5|8370.4|8350.4|12
1715356800000|2024-05-10 16:00:00|8374.9|8349.9|8375|8350|8375|8355|8369.7|8349.5|29
1715357100000|2024-05-10 16:05:00|8375.1|8350.1|8369.9|8354.9|8375.1|8354.9|8369.9|8349.5|5
1715357400000|2024-05-10 16:10:00|8374.5|8349.5|8374.4|8349.4|8374.8|8349.8|8374.4|8349.4|5
1715357700000|2024-05-10 16:15:00|8374.5|8349.5|8374.4|8349.4|8374.7|8349.7|8374.4|8349.4|13
1715358000000|2024-05-10 16:20:00|8374.5|8349.5|8374.5|8349.5|8374.5|8349.5|8374.4|8349.4|5
1715358300000|2024-05-10 16:25:00|8374.4|8349.4|8374.5|8349.5|8374.7|8349.7|8374.4|8349.4|7
1715358600000|2024-05-10 16:30:00|8374.9|8349.9|8374.9|8349.9|8374.9|8349.9|8374.9|8349.9|1
1715358900000|2024-05-10 16:35:00|8374.8|8349.8|8374.9|8349.9|8374.9|8349.9|8374.5|8349.5|10
1715359200000|2024-05-10 16:40:00|8374.6|8349.6|8374|8349|8374.6|8349.6|8374|8349|20
1715359500000|2024-05-10 16:45:00|8373.9|8348.9|8373.9|8348.9|8373.9|8348.9|8373.9|8348.9|1
1715359800000|2024-05-10 16:50:00|8373.8|8348.8|8373.9|8348.9|8373.9|8348.9|8373.8|8348.8|2
1715360100000|2024-05-10 16:55:00|8373.6|8348.6|8373.6|8348.6|8373.6|8348.6|8373.6|8348.6|1
1715360400000|2024-05-10 17:00:00|8373.9|8348.9|8373.9|8348.9|8374|8349|8373.9|8348.9|3
1715360700000|2024-05-10 17:05:00|8374|8349|8374.8|8349.8|8374.8|8349.8|8374|8349|3
1715361300000|2024-05-10 17:15:00|8374.7|8349.7|8374.9|8349.9|8374.9|8349.9|8374.7|8349.7|5
1715361600000|2024-05-10 17:20:00|8374.7|8349.7|8374.8|8349.8|8374.8|8349.8|8374.7|8349.7|2
1715361900000|2024-05-10 17:25:00|8374.7|8349.7|8374.9|8349.9|8375|8350|8374.4|8349.4|13
1715362200000|2024-05-10 17:30:00|8375|8350|8374.9|8349.9|8375|8350|8374.9|8349.9|8
1715362500000|2024-05-10 17:35:00|8375|8350|8375|8350|8375|8350|8374.9|8349.9|11
1715362800000|2024-05-10 17:40:00|8374.9|8349.9|8375.7|8350.7|8375.7|8350.7|8374.9|8349.9|13
1715363100000|2024-05-10 17:45:00|8375.6|8350.6|8375.7|8350.7|8375.7|8350.7|8375.6|8350.6|2
1715363400000|2024-05-10 17:50:00|8375.6|8350.6|8375.7|8350.7|8375.7|8350.7|8375.6|8350.6|6
1715363700000|2024-05-10 17:55:00|8375.6|8350.6|8375.7|8350.7|8376|8351|8375.6|8350.6|8
1715364600000|2024-05-10 18:10:00|8375.8|8350.8|8375.9|8350.9|8375.9|8350.9|8375.8|8350.8|2
1715365200000|2024-05-10 18:20:00|8375.8|8350.8|8375.8|8350.8|8375.8|8350.8|8375.8|8350.8|1
1715365800000|2024-05-10 18:30:00|8375.9|8350.9|8375.9|8350.9|8375.9|8350.9|8375.9|8350.9|1
1715366100000|2024-05-10 18:35:00|8375.8|8350.8|8375.9|8350.9|8375.9|8350.9|8375.8|8350.8|40
1715366400000|2024-05-10 18:40:00|8375.8|8350.8|8375.9|8350.9|8375.9|8350.9|8375.8|8350.8|2
1715366700000|2024-05-10 18:45:00|8375.8|8350.8|8376|8351|8376.1|8351.1|8375.8|8350.8|6
1715367000000|2024-05-10 18:50:00|8376.1|8351.1|8376|8351|8376.1|8351.1|8376|8351|2
1715367300000|2024-05-10 18:55:00|8376.1|8351.1|8376|8351|8376.1|8351.1|8376|8351|4
1715367600000|2024-05-10 19:00:00|8375.9|8350.9|8375.9|8350.9|8376|8351|8375.9|8350.9|19
1715367900000|2024-05-10 19:05:00|8376|8351|8375.8|8350.8|8376|8351|8375.8|8350.8|24
1715368500000|2024-05-10 19:15:00|8375.7|8350.7|8375.8|8350.8|8375.8|8350.8|8375.7|8350.7|6
1715368800000|2024-05-10 19:20:00|8375.7|8350.7|8375.8|8350.8|8375.8|8350.8|8375.7|8350.7|4
1715369100000|2024-05-10 19:25:00|8375.7|8350.7|8375.8|8350.8|8375.8|8350.8|8375.7|8350.7|2
1715369400000|2024-05-10 19:30:00|8375.7|8350.7|8375.1|8350.1|8375.8|8350.8|8375.1|8350.1|5
1715369700000|2024-05-10 19:35:00|8374.8|8349.8|8374.8|8349.8|8374.8|8349.8|8374.7|8349.7|3
1715370000000|2024-05-10 19:40:00|8375.4|8350.4|8375.5|8350.5|8375.5|8350.5|8375.4|8350.4|2
1715370300000|2024-05-10 19:45:00|8375.4|8350.4|8375.3|8350.3|8375.5|8350.5|8375.3|8350.3|3
1715370600000|2024-05-10 19:50:00|8375.4|8350.4|8375.5|8350.5|8375.5|8350.5|8375.2|8350.2|4
1715370900000|2024-05-10 19:55:00|8376.2|8351.2|8375.4|8350.4|8376.2|8351.2|8375.4|8350.4|7
1715562000000|2024-05-13 01:00:00|8374.5|8349.5|8373.7|8348.7|8374.5|8349.5|8373.7|8348.7|2
1715562600000|2024-05-13 01:10:00|8372.7|8347.7|8373.7|8348.7|8374.7|8349.7|8372.7|8347.7|8
1715562900000|2024-05-13 01:15:00|8373|8348|8373|8348|8373.5|8348.5|8373|8348|5
1715563200000|2024-05-13 01:20:00|8373.5|8348.5|8373.2|8348.2|8373.5|8348.5|8373.2|8348.2|3
1715563800000|2024-05-13 01:30:00|8373|8348|8373|8348|8373|8348|8373|8348|1
1715564100000|2024-05-13 01:35:00|8373.1|8348.1|8373.2|8348.2|8373.2|8348.2|8373|8348|3
1715564400000|2024-05-13 01:40:00|8374.2|8349.2|8374.4|8349.4|8374.4|8349.4|8374.2|8349.2|4
1715564700000|2024-05-13 01:45:00|8374.3|8349.3|8374.3|8349.3|8374.4|8349.4|8374.3|8349.3|11
1715565000000|2024-05-13 01:50:00|8374.4|8349.4|8374.4|8349.4|8374.4|8349.4|8374.4|8349.4|1
1715565600000|2024-05-13 02:00:00|8374.7|8349.7|8374.7|8349.7|8374.8|8349.8|8374.6|8349.6|7
1715565900000|2024-05-13 02:05:00|8374.8|8349.8|8374.7|8349.7|8374.8|8349.8|8374.7|8349.7|2
1715566500000|2024-05-13 02:15:00|8374.6|8349.6|8374.7|8349.7|8374.7|8349.7|8374.6|8349.6|2
1715567100000|2024-05-13 02:25:00|8374.6|8349.6|8374.7|8349.7|8374.7|8349.7|8374.6|8349.6|2
1715567700000|2024-05-13 02:35:00|8374.2|8349.2|8374.2|8349.2|8374.2|8349.2|8374.1|8349.1|5
1715568000000|2024-05-13 02:40:00|8373.7|8348.7|8373.7|8348.7|8373.7|8348.7|8373.7|8348.7|1
1715568600000|2024-05-13 02:50:00|8373.6|8348.6|8373.7|8348.7|8373.7|8348.7|8373.6|8348.6|2
1715568900000|2024-05-13 02:55:00|8373.6|8348.6|8373.4|8348.4|8373.7|8348.7|8373.3|8348.3|6
1715569200000|2024-05-13 03:00:00|8373.3|8348.3|8373.4|8348.4|8373.5|8348.5|8373.2|8348.2|16
1715569500000|2024-05-13 03:05:00|8373.3|8348.3|8373.1|8348.1|8373.4|8348.4|8373.1|8348.1|13
1715569800000|2024-05-13 03:10:00|8373.2|8348.2|8373|8348|8373.4|8348.4|8372.9|8347.9|17
1715570100000|2024-05-13 03:15:00|8373.1|8348.1|8371|8346|8373.1|8348.1|8371|8346|19
1715570400000|2024-05-13 03:20:00|8371.3|8346.3|8371.7|8346.7|8371.9|8346.9|8371|8346|40
1715570700000|2024-05-13 03:25:00|8371.6|8346.6|8370.9|8345.9|8371.8|8346.8|8370.9|8345.9|36
1715571000000|2024-05-13 03:30:00|8371|8346|8366.8|8351.8|8371.8|8351.8|8366.6|8346|21
1715571300000|2024-05-13 03:35:00|8366.7|8351.7|8367.9|8352.9|8367.9|8352.9|8366.7|8351.7|14
1715571600000|2024-05-13 03:40:00|8367.8|8352.8|8371.9|8346.9|8372|8352.8|8366.6|8346.7|33
1715571900000|2024-05-13 03:45:00|8371.7|8346.7|8371.9|8346.9|8372.2|8352.3|8366.6|8346.7|25
1715572200000|2024-05-13 03:50:00|8372.1|8347.1|8367.4|8352.4|8372.1|8352.4|8367.1|8347.1|9
1715572500000|2024-05-13 03:55:00|8367.3|8352.3|8367.3|8352.3|8372.5|8352.7|8367.1|8347.5|11
1715572800000|2024-05-13 04:00:00|8367.2|8352.2|8367.3|8352.3|8367.4|8352.4|8367.2|8352.2|8
1715573100000|2024-05-13 04:05:00|8367.2|8352.2|8372.4|8347.4|8372.4|8352.4|8367.2|8347.2|9
1715573400000|2024-05-13 04:10:00|8372.3|8347.3|8372.4|8347.4|8372.5|8352.8|8367.5|8347.2|27
1715573700000|2024-05-13 04:15:00|8372.5|8347.5|8372.6|8347.6|8372.9|8352.6|8367.6|8347.4|19
1715574000000|2024-05-13 04:20:00|8372.5|8347.5|8373.7|8348.7|8374|8353.9|8368|8347.5|33
1715574300000|2024-05-13 04:25:00|8373.6|8348.6|8373.8|8348.8|8374|8353.5|8368.4|8348.2|33
1715574600000|2024-05-13 04:30:00|8373.9|8348.9|8367.5|8352.5|8374|8353.2|8367.4|8347.4|32
1715574900000|2024-05-13 04:35:00|8367.6|8352.6|8368.3|8353.3|8373.3|8353.3|8367.6|8347.8|10
1715575200000|2024-05-13 04:40:00|8373.2|8348.2|8373.2|8348.2|8373.2|8348.2|8373.2|8348.2|1
1715575800000|2024-05-13 04:50:00|8373.3|8348.3|8373.3|8348.3|8373.3|8348.3|8373.2|8348.2|5
1715576100000|2024-05-13 04:55:00|8373.2|8348.2|8373.4|8348.4|8373.4|8348.4|8373.2|8348.2|12
1715576400000|2024-05-13 05:00:00|8373.5|8348.5|8373.3|8348.3|8373.5|8348.5|8373.3|8348.3|9
1715576700000|2024-05-13 05:05:00|8373.4|8348.4|8373.2|8348.2|8373.6|8348.6|8373.1|8348.1|12
1715577000000|2024-05-13 05:10:00|8373.1|8348.1|8373.5|8348.5|8373.6|8348.6|8373.1|8348.1|13
1715577300000|2024-05-13 05:15:00|8373.7|8348.7|8374|8349|8374.6|8349.6|8373.7|8348.7|21
1715577600000|2024-05-13 05:20:00|8373.9|8348.9|8369|8354|8374|8354.1|8368.9|8348.7|21
1715578200000|2024-05-13 05:30:00|8368.9|8353.9|8368.9|8353.9|8369|8354|8368.9|8353.9|3
1715578500000|2024-05-13 05:35:00|8369|8354|8369|8354|8369|8354|8369|8354|1
1715578800000|2024-05-13 05:40:00|8369.1|8354.1|8369|8354|8369.1|8354.1|8369|8354|2
1715579100000|2024-05-13 05:45:00|8368.8|8353.8|8368.9|8353.9|8373.8|8353.9|8368.8|8348.8|6
1715579400000|2024-05-13 05:50:00|8369|8354|8369|8354|8369.1|8354.1|8369|8354|3
1715579700000|2024-05-13 05:55:00|8368.9|8353.9|8369|8354|8373.9|8354|8368.8|8348.9|5
1715580000000|2024-05-13 06:00:00|8368.9|8353.9|8368.1|8353.1|8373.8|8354|8367.9|8347.9|31
1715580300000|2024-05-13 06:05:00|8373.1|8348.1|8368|8353|8373.6|8353.5|8367.3|8347.9|28
1715580600000|2024-05-13 06:10:00|8367.9|8352.9|8368.2|8353.2|8368.3|8353.3|8367.9|8352.9|9
1715580900000|2024-05-13 06:15:00|8368.1|8353.1|8368.1|8353.1|8368.1|8353.1|8368|8353|3
1715581200000|2024-05-13 06:20:00|8368.2|8353.2|8368.1|8353.1|8368.2|8353.2|8368.1|8353.1|2
1715581500000|2024-05-13 06:25:00|8373|8348|8368.3|8353.3|8373.2|8353.4|8367.9|8348|17
1715581800000|2024-05-13 06:30:00|8368.4|8353.4|8368.3|8353.3|8373.2|8353.4|8368.2|8348.2|13
1715582100000|2024-05-13 06:35:00|8368.5|8353.5|8368.7|8353.7|8368.7|8353.7|8368.4|8353.4|5
1715582400000|2024-05-13 06:40:00|8368.6|8353.6|8369|8354|8369|8354|8368.6|8353.6|11
1715582700000|2024-05-13 06:45:00|8369.1|8354.1|8369.3|8354.3|8374|8354.3|8368.8|8349|15
1715583000000|2024-05-13 06:50:00|8374.1|8349.1|8369.3|8354.3|8374.1|8354.3|8368.9|8349.1|4
1715583300000|2024-05-13 06:55:00|8369.2|8354.2|8374.7|8349.7|8374.7|8355.3|8369.2|8349.4|33
1715583600000|2024-05-13 07:00:00|8374.6|8349.6|8369.3|8354.3|8374.6|8354.3|8368.9|8349.1|11
1715583900000|2024-05-13 07:05:00|8369.2|8354.2|8369|8354|8369.3|8354.3|8368.9|8353.9|6
1715584200000|2024-05-13 07:10:00|8368.9|8353.9|8368.9|8353.9|8369|8354|8368.7|8353.7|13
1715584500000|2024-05-13 07:15:00|8369|8354|8374.9|8349.9|8374.9|8354.5|8368.8|8349.6|14
1715584800000|2024-05-13 07:20:00|8375|8350|8369.7|8354.7|8375|8354.9|8369.4|8350|14
1715585100000|2024-05-13 07:25:00|8369.6|8354.6|8369.6|8354.6|8369.6|8354.6|8369.5|8354.5|3
1715585400000|2024-05-13 07:30:00|8369.7|8354.7|8369.9|8354.9|8369.9|8354.9|8369.7|8354.7|3
1715586000000|2024-05-13 07:40:00|8370.1|8355.1|8369.8|8354.8|8370.1|8355.1|8369.7|8354.7|10
1715586300000|2024-05-13 07:45:00|8369.9|8354.9|8369.8|8354.8|8369.9|8354.9|8369.7|8354.7|4
1715586900000|2024-05-13 07:55:00|8369.9|8354.9|8369.8|8354.8|8370|8355|8369.8|8354.8|4
1715587200000|2024-05-13 08:00:00|8369.9|8354.9|8369.9|8354.9|8370.2|8355.2|8369.8|8354.8|6
1715587500000|2024-05-13 08:05:00|8370|8355|8370|8355|8370.2|8355.2|8369.9|8354.9|8
1715587800000|2024-05-13 08:10:00|8369.9|8354.9|8369.8|8354.8|8369.9|8354.9|8369.8|8354.8|2
1715588100000|2024-05-13 08:15:00|8369.9|8354.9|8369.9|8354.9|8369.9|8354.9|8369.8|8354.8|3
1715588400000|2024-05-13 08:20:00|8369.8|8354.8|8369.9|8354.9|8374.5|8355|8369.3|8349.4|21
1715588700000|2024-05-13 08:25:00|8370.1|8355.1|8369|8354|8374.8|8355.2|8368.9|8349|39
1715589000000|2024-05-13 08:30:00|8368.8|8353.8|8368.8|8353.8|8368.8|8353.8|8368.7|8353.7|3
1715589600000|2024-05-13 08:40:00|8368.9|8353.9|8368.9|8353.9|8368.9|8353.9|8368.9|8353.9|1
1715589900000|2024-05-13 08:45:00|8368.8|8353.8|8368.8|8353.8|8374|8354.2|8368.8|8348.8|28
1715590200000|2024-05-13 08:50:00|8368.7|8353.7|8368.8|8353.8|8374.1|8354.3|8368.7|8349|12
1715590500000|2024-05-13 08:55:00|8368.7|8353.7|8368.8|8353.8|8368.8|8353.8|8368.7|8353.7|4
1715590800000|2024-05-13 09:00:00|8369|8354|8373.5|8348.5|8373.5|8354|8368.7|8348.3|11
1715591100000|2024-05-13 09:05:00|8373.2|8348.2|8373.2|8348.2|8373.7|8353.7|8368.2|8348|73
1715591400000|2024-05-13 09:10:00|8373.9|8348.9|8368.2|8353.2|8373.9|8353.8|8368.2|8348.3|14
1715591700000|2024-05-13 09:15:00|8368.1|8353.1|8368.1|8353.1|8368.3|8353.3|8368|8353|11
1715592000000|2024-05-13 09:20:00|8368.2|8353.2|8368.3|8353.3|8373.3|8353.5|8368.2|8348.3|7
1715592300000|2024-05-13 09:25:00|8368.2|8353.2|8373.3|8348.3|8373.3|8353.6|8368.2|8348.3|4
1715592600000|2024-05-13 09:30:00|8368.4|8353.4|8373.3|8348.3|8373.4|8353.4|8368.3|8348.3|6
1715592900000|2024-05-13 09:35:00|8368.4|8353.4|8368.9|8353.9|8368.9|8353.9|8368.3|8353.3|10
1715593200000|2024-05-13 09:40:00|8368.8|8353.8|8368.7|8353.7|8368.8|8353.8|8368.7|8353.7|2
1715593500000|2024-05-13 09:45:00|8368.8|8353.8|8374.9|8349.9|8374.9|8354.5|8368.8|8349.8|13
1715593800000|2024-05-13 09:50:00|8375|8350|8369.9|8354.9|8375|8354.9|8369.9|8350|2
1715594100000|2024-05-13 09:55:00|8375.1|8350.1|8368.8|8353.8|8375.1|8355.5|8367.9|8347.9|63
1715594400000|2024-05-13 10:00:00|8368.5|8353.5|8368.9|8353.9|8374.4|8354.2|8368.5|8348.8|20
1715594700000|2024-05-13 10:05:00|8369|8354|8369|8354|8369|8354|8369|8354|1
1715595000000|2024-05-13 10:10:00|8369.3|8354.3|8368.8|8353.8|8373.4|8354.3|8368.1|8348.1|20
1715595300000|2024-05-13 10:15:00|8368.6|8353.6|8368.1|8353.1|8368.6|8353.6|8368.1|8353.1|8
1715595600000|2024-05-13 10:20:00|8368|8353|8367.5|8352.5|8372.9|8353|8367.3|8347.3|15
1715595900000|2024-05-13 10:25:00|8367.4|8352.4|8372.2|8347.2|8372.5|8352.5|8367.4|8347.1|14
1715596200000|2024-05-13 10:30:00|8372.1|8347.1|8368.1|8353.1|8372.3|8353.1|8367.4|8347.1|10
1715596500000|2024-05-13 10:35:00|8368|8353|8368.3|8353.3|8373.3|8353.5|8368|8348.2|23
1715596800000|2024-05-13 10:40:00|8368.4|8353.4|8368.4|8353.4|8368.4|8353.4|8368.4|8353.4|1
1715597100000|2024-05-13 10:45:00|8368.3|8353.3|8368.4|8353.4|8368.4|8353.4|8368.3|8353.3|6
1715597400000|2024-05-13 10:50:00|8368.3|8353.3|8368.3|8353.3|8368.3|8353.3|8368.3|8353.3|1
1715597700000|2024-05-13 10:55:00|8368.4|8353.4|8368.4|8353.4|8368.4|8353.4|8368.4|8353.4|1
1715598000000|2024-05-13 11:00:00|8368.3|8353.3|8368.4|8353.4|8368.4|8353.4|8368.3|8353.3|2
1715598300000|2024-05-13 11:05:00|8368.3|8353.3|8373.8|8348.8|8374.2|8354.1|8368.3|8348.8|22
1715598600000|2024-05-13 11:10:00|8373.3|8348.3|8368.8|8353.8|8373.8|8353.8|8368.5|8348.3|4
1715598900000|2024-05-13 11:15:00|8368.7|8353.7|8368.8|8353.8|8374.4|8353.9|8368.7|8349.4|15
1715599200000|2024-05-13 11:20:00|8368.6|8353.6|8372.8|8347.8|8372.8|8353.6|8367.6|8347.8|8
1715599500000|2024-05-13 11:25:00|8372.9|8347.9|8373|8348|8373|8348|8372.9|8347.9|2
1715599800000|2024-05-13 11:30:00|8372.9|8347.9|8368.1|8353.1|8373|8353.2|8368.1|8347.9|5
1715600100000|2024-05-13 11:35:00|8372.9|8347.9|8372.4|8347.4|8372.9|8352.9|8367.4|8347.1|12
1715600700000|2024-05-13 11:45:00|8372.5|8347.5|8372.5|8347.5|8372.5|8347.5|8372.4|8347.4|7
1715601000000|2024-05-13 11:50:00|8372.4|8347.4|8372.7|8347.7|8372.8|8347.8|8372.4|8347.4|15
1715601300000|2024-05-13 11:55:00|8367.8|8352.8|8372.1|8347.1|8372.7|8352.8|8367.8|8347.1|3
1715601600000|2024-05-13 12:00:00|8372|8347|8370.7|8345.7|8372.7|8347.7|8370.7|8345.7|21
1715601900000|2024-05-13 12:05:00|8371|8346|8371.4|8346.4|8371.6|8351.4|8366.3|8345.7|12
1715602200000|2024-05-13 12:10:00|8371.5|8346.5|8366.4|8351.4|8371.5|8351.4|8366.4|8346.5|2
1715602500000|2024-05-13 12:15:00|8366.3|8351.3|8366.1|8351.1|8366.3|8351.3|8366.1|8351.1|3
1715602800000|2024-05-13 12:20:00|8366|8351|8366.4|8351.4|8366.6|8351.6|8365.6|8350.6|17
1715603100000|2024-05-13 12:25:00|8366.5|8351.5|8371.2|8346.2|8371.4|8351.5|8366.5|8346.2|4
1715603400000|2024-05-13 12:30:00|8371.1|8346.1|8365.9|8350.9|8371.1|8350.9|8365.9|8345.8|8
1715603700000|2024-05-13 12:35:00|8370.8|8345.8|8371.7|8346.7|8371.7|8351.8|8365.9|8345.8|20
1715604000000|2024-05-13 12:40:00|8366.8|8351.8|8366.8|8351.8|8366.8|8351.8|8366.7|8351.7|5
1715604300000|2024-05-13 12:45:00|8366.7|8351.7|8366.7|8351.7|8366.7|8351.7|8366.7|8351.7|1
1715604600000|2024-05-13 12:50:00|8366.8|8351.8|8366.8|8351.8|8366.8|8351.8|8366.8|8351.8|1
1715604900000|2024-05-13 12:55:00|8366.7|8351.7|8366.7|8351.7|8366.7|8351.7|8366.7|8351.7|1
1715605200000|2024-05-13 13:00:00|8366.8|8351.8|8366.8|8351.8|8366.8|8351.8|8366.8|8351.8|1
1715605800000|2024-05-13 13:10:00|8371.8|8346.8|8366.7|8351.7|8371.8|8351.7|8366.6|8346.3|6
1715606100000|2024-05-13 13:15:00|8371.7|8346.7|8366.7|8351.7|8371.7|8351.7|8366.7|8346.6|6
1715606400000|2024-05-13 13:20:00|8366.6|8351.6|8371.1|8346.1|8371.1|8351.7|8366.1|8346.1|8
1715606700000|2024-05-13 13:25:00|8366.1|8351.1|8366|8351|8366.2|8351.2|8366|8351|4
1715607000000|2024-05-13 13:30:00|8365.9|8350.9|8365.2|8350.2|8370.6|8350.9|8365.2|8345.6|4
1715607300000|2024-05-13 13:35:00|8365.4|8350.4|8365.4|8350.4|8370.6|8350.5|8365.1|8345.5|13
1715607600000|2024-05-13 13:40:00|8365.5|8350.5|8365.8|8350.8|8365.9|8350.9|8365.4|8350.4|4
1715608200000|2024-05-13 13:50:00|8370.4|8345.4|8365.8|8350.8|8370.4|8350.8|8365.2|8345.3|17
1715608800000|2024-05-13 14:00:00|8366.3|8351.3|8370.8|8345.8|8371.1|8351.3|8366|8345.8|4
1715609100000|2024-05-13 14:05:00|8370.7|8345.7|8371.2|8346.2|8372.1|8351.5|8365.8|8345.7|8
1715609400000|2024-05-13 14:10:00|8366.5|8351.5|8367.8|8352.8|8374.1|8352.8|8366.5|8346.2|22
1715609700000|2024-05-13 14:15:00|8373|8348|8373.3|8348.3|8373.3|8353.1|8367.9|8347.8|12
1715610000000|2024-05-13 14:20:00|8368.3|8353.3|8367.7|8352.7|8373.6|8353.3|8367.7|8347.8|15
1715610300000|2024-05-13 14:25:00|8367.3|8352.3|8367.1|8352.1|8372.1|8352.3|8367|8346.8|10
1715610600000|2024-05-13 14:30:00|8367.2|8352.2|8372.1|8347.1|8372.1|8352.3|8367.1|8347.1|5
1715611500000|2024-05-13 14:45:00|8371.8|8346.8|8371.4|8346.4|8371.8|8346.8|8371.3|8346.3|21
1715611800000|2024-05-13 14:50:00|8371.3|8346.3|8371.9|8346.9|8371.9|8346.9|8371.3|8346.3|13
1715612100000|2024-05-13 14:55:00|8372|8347|8371.5|8346.5|8372|8347|8371.5|8346.5|8
1715612400000|2024-05-13 15:00:00|8371.9|8346.9|8372.6|8347.6|8374.2|8349.2|8371.7|8346.7|43
1715612700000|2024-05-13 15:05:00|8373.1|8348.1|8368.2|8353.2|8373.2|8353.2|8368.2|8348|13
1715613000000|2024-05-13 15:10:00|8368.1|8353.1|8368.2|8353.2|8368.2|8353.2|8368.1|8353.1|2
1715613300000|2024-05-13 15:15:00|8368.4|8353.4|8368.3|8353.3|8368.5|8353.5|8368.3|8353.3|6
1715613600000|2024-05-13 15:20:00|8368.4|8353.4|8368.3|8353.3|8368.5|8353.5|8368.3|8353.3|4
1715613900000|2024-05-13 15:25:00|8373.1|8348.1|8373.5|8348.5|8373.5|8353.5|8368.4|8347.8|10
1715614200000|2024-05-13 15:30:00|8373|8348|8372.9|8347.9|8374.8|8354.5|8368.8|8347.9|18
1715614500000|2024-05-13 15:35:00|8373.1|8348.1|8372.6|8347.6|8373.1|8348.1|8371.7|8346.7|8
1715614800000|2024-05-13 15:40:00|8372|8347|8372|8347|8372|8347|8372|8347|1
1715615100000|2024-05-13 15:45:00|8371.9|8346.9|8372|8347|8372|8347|8371.8|8346.8|8
1715615400000|2024-05-13 15:50:00|8371.9|8346.9|8372.7|8347.7|8372.7|8352.7|8367.3|8346.4|19
1715615700000|2024-05-13 15:55:00|8372.6|8347.6|8372.7|8347.7|8372.7|8347.7|8372.6|8347.6|2
1715616000000|2024-05-13 16:00:00|8372.8|8347.8|8371.7|8346.7|8372.8|8352.5|8367|8346.7|24
1715616300000|2024-05-13 16:05:00|8371.3|8346.3|8371.9|8346.9|8371.9|8351.4|8366.4|8346.3|9
1715616600000|2024-05-13 16:10:00|8372|8347|8367.5|8352.5|8372.4|8352.5|8366.9|8346.9|10
1715617200000|2024-05-13 16:20:00|8367.6|8352.6|8367.5|8352.5|8367.6|8352.6|8367.5|8352.5|2
1715617500000|2024-05-13 16:25:00|8372.5|8347.5|8372.4|8347.4|8372.5|8347.5|8372.2|8347.2|15
1715617800000|2024-05-13 16:30:00|8372.3|8347.3|8367.5|8352.5|8372.6|8352.6|8367.5|8347.2|13
1715618100000|2024-05-13 16:35:00|8367.6|8352.6|8367.5|8352.5|8367.6|8352.6|8367.5|8352.5|2
1715618400000|2024-05-13 16:40:00|8367.6|8352.6|8367.5|8352.5|8367.6|8352.6|8367.5|8352.5|4
1715618700000|2024-05-13 16:45:00|8372.5|8347.5|8372.5|8347.5|8372.5|8347.5|8372.5|8347.5|1
1715619000000|2024-05-13 16:50:00|8372.6|8347.6|8367.5|8352.5|8372.6|8352.6|8367.5|8347.6|4
1715619600000|2024-05-13 17:00:00|8367.7|8352.7|8367.8|8352.8|8367.8|8352.8|8367.7|8352.7|2
1715619900000|2024-05-13 17:05:00|8367.7|8352.7|8372.9|8347.9|8372.9|8352.9|8367.7|8347.6|17
1715620200000|2024-05-13 17:10:00|8372.8|8347.8|8372.7|8347.7|8372.8|8347.8|8372.7|8347.7|4
1715620800000|2024-05-13 17:20:00|8372.6|8347.6|8372.5|8347.5|8372.6|8347.6|8372.5|8347.5|2
1715621100000|2024-05-13 17:25:00|8367.7|8352.7|8367.7|8352.7|8367.7|8352.7|8367.7|8352.7|1
1715621700000|2024-05-13 17:35:00|8372.6|8347.6|8367.7|8352.7|8372.8|8353|8367.6|8347.6|8
1715622000000|2024-05-13 17:40:00|8367.9|8352.9|8368|8353|8372.9|8353|8367.9|8347.9|3
1715622600000|2024-05-13 17:50:00|8372.9|8347.9|8367.8|8352.8|8372.9|8352.8|8367.8|8347.9|2
1715622900000|2024-05-13 17:55:00|8367.9|8352.9|8367.8|8352.8|8367.9|8352.9|8367.8|8352.8|4
1715623200000|2024-05-13 18:00:00|8367.9|8352.9|8372.7|8347.7|8372.7|8353.1|8367.9|8347.7|3
1715623500000|2024-05-13 18:05:00|8368.1|8353.1|8372.7|8347.7|8372.7|8353.1|8368.1|8347.7|2
1715624400000|2024-05-13 18:20:00|8368.1|8353.1|8372.7|8347.7|8372.7|8353.1|8368.1|8347.7|2
1715624700000|2024-05-13 18:25:00|8372.6|8347.6|8372.7|8347.7|8372.7|8347.7|8372.6|8347.6|2
1715625600000|2024-05-13 18:40:00|8372.5|8347.5|8372.5|8347.5|8372.5|8352.5|8367.5|8347.5|3
1715626200000|2024-05-13 18:50:00|8372.6|8347.6|8372.5|8347.5|8372.6|8347.6|8372.5|8347.5|2
1715627700000|2024-05-13 19:15:00|8372.6|8347.6|8367.5|8352.5|8372.6|8352.5|8367.5|8347.6|2
1715628300000|2024-05-13 19:25:00|8367.2|8352.2|8372.4|8347.4|8372.4|8352.2|8367.1|8346.9|7
1715628600000|2024-05-13 19:30:00|8372.3|8347.3|8372.4|8347.4|8372.4|8347.4|8372.3|8347.3|2
1715629200000|2024-05-13 19:40:00|8372.3|8347.3|8372.2|8347.2|8372.3|8347.3|8372.2|8347.2|2
1715630100000|2024-05-13 19:55:00|8367.2|8352.2|8372.3|8347.3|8372.3|8352.2|8367.2|8347.3|2
1715648400000|2024-05-14 01:00:00|8372.9|8347.9|8372.5|8347.5|8372.9|8347.9|8372.4|8347.4|11
1715648700000|2024-05-14 01:05:00|8372.6|8347.6|8372.5|8347.5|8372.6|8347.6|8372.5|8347.5|4
1715649300000|2024-05-14 01:15:00|8372.4|8347.4|8372.4|8347.4|8372.4|8347.4|8372.4|8347.4|1
1715651400000|2024-05-14 01:50:00|8372.5|8347.5|8372.5|8347.5|8372.5|8347.5|8372.5|8347.5|1
1715651700000|2024-05-14 01:55:00|8372.4|8347.4|8372|8347|8373.1|8348.1|8371.8|8346.8|23
1715652600000|2024-05-14 02:10:00|8372.8|8347.8|8372.3|8347.3|8372.8|8347.8|8372.3|8347.3|2
1715652900000|2024-05-14 02:15:00|8372.2|8347.2|8372.3|8347.3|8372.3|8347.3|8372.2|8347.2|2
1715653200000|2024-05-14 02:20:00|8372.2|8347.2|8372.3|8347.3|8372.4|8347.4|8372.2|8347.2|3
1715654100000|2024-05-14 02:35:00|8372.4|8347.4|8372.4|8347.4|8372.4|8347.4|8372.3|8347.3|5
1715654400000|2024-05-14 02:40:00|8372.5|8347.5|8372.5|8347.5|8372.6|8347.6|8372.5|8347.5|5
1715655000000|2024-05-14 02:50:00|8372.6|8347.6|8373|8348|8373|8353|8368|8347.6|3
1715655300000|2024-05-14 02:55:00|8372.3|8347.3|8372.3|8347.3|8372.4|8347.4|8372.2|8347.2|9
1715655600000|2024-05-14 03:00:00|8372.4|8347.4|8372.8|8347.8|8373.2|8348.2|8372.2|8347.2|17
1715655900000|2024-05-14 03:05:00|8372.9|8347.9|8372.9|8347.9|8372.9|8347.9|8372.6|8347.6|13
1715656200000|2024-05-14 03:10:00|8372.8|8347.8|8367.8|8352.8|8372.9|8352.8|8367.8|8347.8|8
1715656500000|2024-05-14 03:15:00|8367.9|8352.9|8372.4|8347.4|8372.6|8352.9|8367.8|8347.3|15
1715656800000|2024-05-14 03:20:00|8372.3|8347.3|8366.9|8351.9|8372.4|8352|8366.7|8346.5|17
1715657100000|2024-05-14 03:25:00|8367|8352|8366.9|8351.9|8372.1|8352.3|8366.8|8347.1|8
1715657400000|2024-05-14 03:30:00|8367.1|8352.1|8367.4|8352.4|8372.2|8352.4|8367.1|8347|20
1715657700000|2024-05-14 03:35:00|8367.3|8352.3|8367.7|8352.7|8367.8|8352.8|8367.3|8352.3|11
1715658000000|2024-05-14 03:40:00|8367.4|8352.4|8367.4|8352.4|8367.5|8352.5|8367.3|8352.3|10
1715658300000|2024-05-14 03:45:00|8367.3|8352.3|8367.2|8352.2|8367.4|8352.4|8367.2|8352.2|9
1715658600000|2024-05-14 03:50:00|8367.1|8352.1|8367.2|8352.2|8372.2|8352.2|8367.1|8347.2|3
1715658900000|2024-05-14 03:55:00|8372.2|8347.2|8372.1|8347.1|8372.3|8352.2|8367.2|8347.1|10
1715659200000|2024-05-14 04:00:00|8372.2|8347.2|8367.4|8352.4|8372.3|8352.4|8367.3|8347.1|14
1715659500000|2024-05-14 04:05:00|8367.3|8352.3|8367.4|8352.4|8367.6|8352.6|8367.3|8352.3|16
1715659800000|2024-05-14 04:10:00|8367.5|8352.5|8372.5|8347.5|8372.7|8352.7|8367.5|8347.5|13
1715660100000|2024-05-14 04:15:00|8372.4|8347.4|8372.4|8347.4|8372.4|8347.4|8372.4|8347.4|1
1715660400000|2024-05-14 04:20:00|8372.3|8347.3|8367.1|8352.1|8372.4|8352.3|8367|8347.3|7
1715660700000|2024-05-14 04:25:00|8367.2|8352.2|8372.4|8347.4|8372.4|8352.2|8367|8347.4|9
1715661000000|2024-05-14 04:30:00|8367.3|8352.3|8367.3|8352.3|8367.4|8352.4|8367.3|8352.3|3
1715661300000|2024-05-14 04:35:00|8367.4|8352.4|8367.3|8352.3|8367.4|8352.4|8367.2|8352.2|13
1715661600000|2024-05-14 04:40:00|8367.4|8352.4|8367.4|8352.4|8367.4|8352.4|8367.3|8352.3|5
1715661900000|2024-05-14 04:45:00|8367.3|8352.3|8372.4|8347.4|8372.6|8352.3|8367.3|8347.4|5
1715662200000|2024-05-14 04:50:00|8372.5|8347.5|8367.5|8352.5|8372.6|8352.5|8367.5|8347.5|3
1715662500000|2024-05-14 04:55:00|8367.4|8352.4|8367.4|8352.4|8367.4|8352.4|8367.4|8352.4|1
1715662800000|2024-05-14 05:00:00|8367.5|8352.5|8367.4|8352.4|8367.5|8352.5|8367.4|8352.4|2
1715663400000|2024-05-14 05:10:00|8367.3|8352.3|8367.3|8352.3|8367.3|8352.3|8367.3|8352.3|1
1715664000000|2024-05-14 05:20:00|8367.4|8352.4|8367.8|8352.8|8367.8|8352.8|8367.4|8352.4|7
1715664600000|2024-05-14 05:30:00|8367.4|8352.4|8367.8|8352.8|8367.8|8352.8|8367.4|8352.4|2
1715665200000|2024-05-14 05:40:00|8367.9|8352.9|8367.8|8352.8|8367.9|8352.9|8367.8|8352.8|2
1715665800000|2024-05-14 05:50:00|8367.7|8352.7|8367.8|8352.8|8367.8|8352.8|8367.7|8352.7|2
1715666100000|2024-05-14 05:55:00|8367.6|8352.6|8367.7|8352.7|8367.7|8352.7|8367.6|8352.6|2
1715666400000|2024-05-14 06:00:00|8367.6|8352.6|8368|8353|8368.1|8353.1|8367.5|8352.5|10
1715666700000|2024-05-14 06:05:00|8368.1|8353.1|8368.2|8353.2|8368.2|8353.2|8368|8353|4
1715667000000|2024-05-14 06:10:00|8368.1|8353.1|8372.9|8347.9|8372.9|8353.2|8367.8|8347.4|17
1715667300000|2024-05-14 06:15:00|8367.9|8352.9|8367.7|8352.7|8367.9|8352.9|8367.7|8352.7|3
1715667600000|2024-05-14 06:20:00|8367.8|8352.8|8367.8|8352.8|8367.8|8352.8|8367.7|8352.7|3
1715667900000|2024-05-14 06:25:00|8367.7|8352.7|8367.8|8352.8|8367.8|8352.8|8367.7|8352.7|2
1715668200000|2024-05-14 06:30:00|8367.9|8352.9|8367.8|8352.8|8367.9|8352.9|8367.8|8352.8|2
1715668500000|2024-05-14 06:35:00|8367.7|8352.7|8367.8|8352.8|8372.9|8352.9|8367.7|8347.8|14
1715668800000|2024-05-14 06:40:00|8367.7|8352.7|8367.8|8352.8|8372.8|8353|8367.7|8347.8|12
1715669700000|2024-05-14 06:55:00|8367.7|8352.7|8367.6|8352.6|8367.7|8352.7|8367.6|8352.6|4
1715670000000|2024-05-14 07:00:00|8372.6|8347.6|8372.7|8347.7|8372.8|8352.7|8367.7|8347.4|13
1715670300000|2024-05-14 07:05:00|8372.8|8347.8|8372.7|8347.7|8372.8|8347.8|8372.7|8347.7|4
1715670600000|2024-05-14 07:10:00|8372.8|8347.8|8372.6|8347.6|8372.8|8347.8|8372.6|8347.6|7
1715670900000|2024-05-14 07:15:00|8372.7|8347.7|8372.7|8347.7|8372.8|8347.8|8372.7|8347.7|3
1715671200000|2024-05-14 07:20:00|8372.6|8347.6|8372.7|8347.7|8372.8|8347.8|8372.6|8347.6|12
1715671500000|2024-05-14 07:25:00|8372.8|8347.8|8372.8|8347.8|8372.9|8347.9|8372.7|8347.7|11
1715671800000|2024-05-14 07:30:00|8373.1|8348.1|8372.9|8347.9|8373.1|8348.1|8372.7|8347.7|18
1715672100000|2024-05-14 07:35:00|8372.8|8347.8|8368.7|8353.7|8373.4|8353.7|8368.2|8347.8|22
1715672400000|2024-05-14 07:40:00|8368.6|8353.6|8368.7|8353.7|8368.7|8353.7|8368.6|8353.6|2
1715672700000|2024-05-14 07:45:00|8368.5|8353.5|8368.4|8353.4|8368.5|8353.5|8368.4|8353.4|2
1715673000000|2024-05-14 07:50:00|8368.3|8353.3|8368.2|8353.2|8368.5|8353.5|8368.1|8353.1|6
1715673300000|2024-05-14 07:55:00|8368.1|8353.1|8368.1|8353.1|8368.1|8353.1|8368|8353|3
1715673600000|2024-05-14 08:00:00|8368|8353|8368.1|8353.1|8373.1|8353.1|8368|8348|8
1715673900000|2024-05-14 08:05:00|8368.2|8353.2|8367.8|8352.8|8372.8|8353.2|8367.8|8347.8|9
1715674200000|2024-05-14 08:10:00|8367.9|8352.9|8368|8353|8373.4|8353.3|8367.9|8348.4|6
1715674500000|2024-05-14 08:15:00|8368.1|8353.1|8368|8353|8368.1|8353.1|8367.8|8352.8|6
1715674800000|2024-05-14 08:20:00|8368.1|8353.1|8368|8353|8368.2|8353.2|8368|8353|4
1715675400000|2024-05-14 08:30:00|8373|8348|8367.5|8352.5|8373.1|8353.1|8367.5|8348|12
1715675700000|2024-05-14 08:35:00|8367.6|8352.6|8367.8|8352.8|8367.8|8352.8|8367.6|8352.6|3
1715676000000|2024-05-14 08:40:00|8372.6|8347.6|8367.5|8352.5|8372.7|8352.6|8367.5|8347.6|6
1715676300000|2024-05-14 08:45:00|8367.6|8352.6|8367.5|8352.5|8367.6|8352.6|8367.5|8352.5|2
1715676600000|2024-05-14 08:50:00|8372.5|8347.5|8372.5|8347.5|8372.5|8347.5|8372.5|8347.5|1
1715676900000|2024-05-14 08:55:00|8372.6|8347.6|8367.6|8352.6|8372.6|8352.7|8367.6|8347.6|4
1715677200000|2024-05-14 09:00:00|8367.4|8352.4|8373.2|8348.2|8373.2|8353.5|8367.4|8347.4|23
1715677500000|2024-05-14 09:05:00|8372.9|8347.9|8373|8348|8373.2|8352.9|8367.8|8347.9|10
1715677800000|2024-05-14 09:10:00|8372.9|8347.9|8372.9|8347.9|8373.1|8353|8367.9|8347.6|8
1715678100000|2024-05-14 09:15:00|8372.8|8347.8|8373|8348|8373|8353|8367.5|8347|26
1715678400000|2024-05-14 09:20:00|8372.9|8347.9|8367.7|8352.7|8373|8352.7|8367.4|8347.3|18
1715678700000|2024-05-14 09:25:00|8367.8|8352.8|8367.8|8352.8|8367.8|8352.8|8367.7|8352.7|9
1715679000000|2024-05-14 09:30:00|8372.5|8347.5|8372.3|8347.3|8372.6|8352.5|8367.3|8347.3|11
1715679300000|2024-05-14 09:35:00|8367.3|8352.3|8368|8353|8373|8353|8367.3|8347.5|10
1715679600000|2024-05-14 09:40:00|8372.9|8347.9|8373|8348|8373.2|8352.9|8367.8|8347.4|14
1715679900000|2024-05-14 09:45:00|8372.8|8347.8|8372.5|8347.5|8372.8|8352.5|8367.1|8346.9|17
1715680200000|2024-05-14 09:50:00|8372.6|8347.6|8367.8|8352.8|8372.7|8352.8|8367.7|8347.6|6
1715680500000|2024-05-14 09:55:00|8367.7|8352.7|8371.8|8346.8|8372.6|8352.8|8367.5|8346.6|16
1715680800000|2024-05-14 10:00:00|8367.1|8352.1|8367.3|8352.3|8372.2|8352.3|8367.1|8347|10
1715681100000|2024-05-14 10:05:00|8367.4|8352.4|8367.5|8352.5|8367.6|8352.6|8367.4|8352.4|4
1715681400000|2024-05-14 10:10:00|8372.9|8347.9|8372.6|8347.6|8372.9|8353|8367.9|8347.6|8
1715681700000|2024-05-14 10:15:00|8367.6|8352.6|8367.7|8352.7|8372.7|8352.8|8367.5|8347.6|11
1715682000000|2024-05-14 10:20:00|8367.8|8352.8|8367.9|8352.9|8368|8353|8367.7|8352.7|9
1715682300000|2024-05-14 10:25:00|8373.1|8348.1|8368|8353|8373.1|8353.1|8368|8348.1|3
1715682600000|2024-05-14 10:30:00|8373|8348|8368|8353|8373.2|8353|8368|8347.9|11
1715682900000|2024-05-14 10:35:00|8368.1|8353.1|8367.8|8352.8|8373.1|8353.1|8367.8|8347.9|4
1715683200000|2024-05-14 10:40:00|8367.7|8352.7|8372.9|8347.9|8372.9|8352.8|8367.7|8347.9|3
1715683500000|2024-05-14 10:45:00|8372.8|8347.8|8372.8|8347.8|8372.8|8347.8|8372.8|8347.8|1
1715683800000|2024-05-14 10:50:00|8367.7|8352.7|8367.8|8352.8|8367.8|8352.8|8367.7|8352.7|2
1715684100000|2024-05-14 10:55:00|8367.7|8352.7|8367.7|8352.7|8372.7|8352.8|8367.7|8347.6|8
1715685000000|2024-05-14 11:10:00|8367.5|8352.5|8367.6|8352.6|8367.7|8352.7|8367.4|8352.4|8
1715685300000|2024-05-14 11:15:00|8367.4|8352.4|8367.5|8352.5|8367.5|8352.5|8367.4|8352.4|4
1715685900000|2024-05-14 11:25:00|8372.5|8347.5|8372.6|8347.6|8372.6|8347.6|8372.5|8347.5|2
1715686200000|2024-05-14 11:30:00|8372.7|8347.7|8372.7|8347.7|8372.8|8347.8|8372.7|8347.7|3
1715686800000|2024-05-14 11:40:00|8367.6|8352.6|8372.6|8347.6|8372.6|8352.6|8367.6|8347.6|2
1715687100000|2024-05-14 11:45:00|8372.8|8347.8|8372.4|8347.4|8373.1|8352.5|8367.3|8347.2|22
1715687400000|2024-05-14 11:50:00|8367.5|8352.5|8372.9|8347.9|8372.9|8352.5|8367.5|8347.4|5
1715687700000|2024-05-14 11:55:00|8372.8|8347.8|8367.8|8352.8|8372.8|8352.9|8367.8|8347.8|3
1715688000000|2024-05-14 12:00:00|8373|8348|8368.5|8353.5|8374.1|8353.5|8368|8347.7|12
1715688300000|2024-05-14 12:05:00|8368.6|8353.6|8374.1|8349.1|8374.1|8353.6|8368.6|8349.1|2
1715688600000|2024-05-14 12:10:00|8373.5|8348.5|8374|8349|8374|8349|8373.4|8348.4|4
1715688900000|2024-05-14 12:15:00|8374.1|8349.1|8374.3|8349.3|8374.3|8349.3|8374.1|8349.1|4
1715689200000|2024-05-14 12:20:00|8374.1|8349.1|8373.1|8348.1|8374.2|8349.2|8372.9|8347.9|15
1715689500000|2024-05-14 12:25:00|8373.2|8348.2|8373|8348|8373.4|8348.4|8371.2|8346.2|60
1715689800000|2024-05-14 12:30:00|8373.2|8348.2|8374.6|8349.6|8376.5|8351.5|8372.8|8347.8|136
1715690100000|2024-05-14 12:35:00|8374.3|8349.3|8373.1|8348.1|8374.3|8349.3|8373|8348|60
1715690400000|2024-05-14 12:40:00|8373|8348|8372.2|8347.2|8373.3|8348.3|8372.2|8347.2|28
1715690700000|2024-05-14 12:45:00|8367.2|8352.2|8373.5|8348.5|8375.2|8352.3|8367.2|8347.8|49
1715691000000|2024-05-14 12:50:00|8373.4|8348.4|8373.2|8348.2|8373.7|8348.7|8373.2|8348.2|24
1715691300000|2024-05-14 12:55:00|8373.3|8348.3|8373.5|8348.5|8373.5|8348.5|8373|8348|34
1715691600000|2024-05-14 13:00:00|8373.4|8348.4|8373.4|8348.4|8374|8353.6|8368.4|8348.4|22
1715691900000|2024-05-14 13:05:00|8373.3|8348.3|8373|8348|8373.5|8348.5|8372.8|8347.8|28
1715692200000|2024-05-14 13:10:00|8372.9|8347.9|8370|8345|8372.9|8347.9|8370|8345|24
1715692500000|2024-05-14 13:15:00|8369.9|8344.9|8370.9|8345.9|8371.5|8346.5|8369.4|8344.4|39
1715692800000|2024-05-14 13:20:00|8371|8346|8372.2|8347.2|8372.8|8347.8|8370.9|8345.9|12
1715693100000|2024-05-14 13:25:00|8372.1|8347.1|8372.3|8347.3|8372.3|8347.3|8372.1|8347.1|6
1715693400000|2024-05-14 13:30:00|8372.5|8347.5|8372.6|8347.6|8372.6|8352.5|8367.3|8347.3|10
1715693700000|2024-05-14 13:35:00|8372.7|8347.7|8372.7|8347.7|8372.8|8347.8|8372.4|8347.4|9
1715694000000|2024-05-14 13:40:00|8372.6|8347.6|8366.2|8351.2|8372.6|8351.2|8365.8|8345.3|28
1715694300000|2024-05-14 13:45:00|8370.6|8345.6|8365.4|8350.4|8370.6|8350.6|8365.4|8345.6|3
1715694600000|2024-05-14 13:50:00|8369.5|8344.5|8365.2|8350.2|8370.2|8350.2|8364.7|8344.4|9
1715694900000|2024-05-14 13:55:00|8365.1|8350.1|8371.6|8346.6|8371.6|8350.2|8365.1|8345.6|4
1715695200000|2024-05-14 14:00:00|8371.2|8346.2|8370.7|8345.7|8371.2|8346.2|8370.7|8345.7|2
1715695500000|2024-05-14 14:05:00|8371.5|8346.5|8371.4|8346.4|8371.5|8346.5|8371.4|8346.4|6
1715695800000|2024-05-14 14:10:00|8365.9|8350.9|8365.9|8350.9|8365.9|8350.9|8365.8|8350.8|3
1715696100000|2024-05-14 14:15:00|8366|8351|8371.5|8346.5|8372.4|8351.3|8365.9|8346.5|13
1715696400000|2024-05-14 14:20:00|8372.5|8347.5|8366.4|8351.4|8372.5|8351.8|8366.4|8347.5|5
1715696700000|2024-05-14 14:25:00|8366.3|8351.3|8366|8351|8371.4|8351.6|8366|8346.4|5
1715697000000|2024-05-14 14:30:00|8371.4|8346.4|8366.1|8351.1|8371.4|8351.2|8366.1|8346.3|9
1715697300000|2024-05-14 14:35:00|8371.4|8346.4|8372.4|8347.4|8372.6|8347.6|8371.4|8346.4|14
1715697600000|2024-05-14 14:40:00|8372.5|8347.5|8366.4|8351.4|8372.5|8351.5|8366.4|8346.3|15
1715697900000|2024-05-14 14:45:00|8372.4|8347.4|8371.4|8346.4|8372.4|8351.4|8366|8346.1|14
1715698200000|2024-05-14 14:50:00|8371.3|8346.3|8370.9|8345.9|8371.4|8346.4|8370.9|8345.9|15
1715698500000|2024-05-14 14:55:00|8371|8346|8372.2|8347.2|8372.2|8347.2|8370.9|8345.9|5
1715698800000|2024-05-14 15:00:00|8372.1|8347.1|8371|8346|8372.2|8347.2|8371|8346|8
1715699100000|2024-05-14 15:05:00|8371.1|8346.1|8366|8351|8371.1|8351|8366|8346|4
1715699400000|2024-05-14 15:10:00|8370.5|8345.5|8369.5|8344.5|8370.5|8345.5|8369.5|8344.5|14
1715699700000|2024-05-14 15:15:00|8365.1|8350.1|8365.4|8350.4|8370.5|8350.5|8365.1|8344.8|11
1715700000000|2024-05-14 15:20:00|8370.4|8345.4|8366.9|8351.9|8373.5|8352.7|8366.8|8345.4|22
1715700300000|2024-05-14 15:25:00|8366.8|8351.8|8372.1|8347.1|8372.7|8351.9|8366.8|8346.6|10
1715700600000|2024-05-14 15:30:00|8372|8347|8366.8|8351.8|8372|8352.3|8366.8|8346.8|5
1715700900000|2024-05-14 15:35:00|8366.7|8351.7|8366.8|8351.8|8371.8|8351.8|8366.7|8346.8|8
1715701200000|2024-05-14 15:40:00|8366.6|8351.6|8366.6|8351.6|8366.6|8351.6|8366.6|8351.6|1
1715701500000|2024-05-14 15:45:00|8371.4|8346.4|8366.5|8351.5|8371.5|8351.5|8366.5|8346.4|3
1715701800000|2024-05-14 15:50:00|8366.6|8351.6|8366.5|8351.5|8366.6|8351.6|8366.5|8351.5|2
1715702100000|2024-05-14 15:55:00|8366.7|8351.7|8371.8|8346.8|8371.8|8351.8|8366.7|8346.8|5
1715702400000|2024-05-14 16:00:00|8367.2|8352.2|8371.7|8346.7|8373|8352.3|8366.8|8346.7|9
1715703000000|2024-05-14 16:10:00|8367|8352|8367|8352|8367|8352|8367|8352|1
1715703300000|2024-05-14 16:15:00|8372|8347|8367|8352|8372.1|8352|8367|8347|7
1715703600000|2024-05-14 16:20:00|8372|8347|8367.7|8352.7|8372.7|8352.7|8367|8347|8
1715704200000|2024-05-14 16:30:00|8367.6|8352.6|8367.7|8352.7|8367.7|8352.7|8367.6|8352.6|2
1715704500000|2024-05-14 16:35:00|8372.9|8347.9|8372.9|8347.9|8372.9|8347.9|8372.9|8347.9|1
1715704800000|2024-05-14 16:40:00|8372.8|8347.8|8367.6|8352.6|8372.8|8352.6|8367.6|8347.8|2
1715706000000|2024-05-14 17:00:00|8372.3|8347.3|8367.1|8352.1|8372.3|8352.3|8367.1|8347.3|3
1715706300000|2024-05-14 17:05:00|8366.8|8351.8|8371.3|8346.3|8371.3|8351.8|8366.8|8346.3|2
1715706600000|2024-05-14 17:10:00|8366.4|8351.4|8371.7|8346.7|8371.7|8351.5|8366.4|8346.7|3
1715707200000|2024-05-14 17:20:00|8371.6|8346.6|8366.5|8351.5|8371.6|8351.5|8366.4|8346.6|3
1715707500000|2024-05-14 17:25:00|8366.4|8351.4|8366.4|8351.4|8366.5|8351.5|8366.4|8351.4|7
1715707800000|2024-05-14 17:30:00|8366.5|8351.5|8371.2|8346.2|8371.5|8351.5|8366.2|8346.2|9
1715708100000|2024-05-14 17:35:00|8371.3|8346.3|8371.2|8346.2|8371.3|8346.3|8371.2|8346.2|2
1715708400000|2024-05-14 17:40:00|8371|8346|8371.2|8346.2|8371.2|8346.2|8371|8346|2
1715708700000|2024-05-14 17:45:00|8371.1|8346.1|8371.2|8346.2|8371.2|8346.2|8371.1|8346.1|2
1715709000000|2024-05-14 17:50:00|8371|8346|8371.2|8346.2|8371.2|8346.2|8371|8346|2
1715709300000|2024-05-14 17:55:00|8371|8346|8371.2|8346.2|8371.2|8346.2|8371|8346|2
1715709600000|2024-05-14 18:00:00|8371.1|8346.1|8371.2|8346.2|8371.2|8346.2|8371|8346|3
1715710200000|2024-05-14 18:10:00|8371|8346|8371.2|8346.2|8371.2|8346.2|8371|8346|2
1715710800000|2024-05-14 18:20:00|8371|8346|8371.2|8346.2|8371.2|8346.2|8371|8346|4
1715711400000|2024-05-14 18:30:00|8371.4|8346.4|8371.2|8346.2|8371.5|8346.5|8371.2|8346.2|8
1715711700000|2024-05-14 18:35:00|8371|8346|8371|8346|8371.2|8346.2|8371|8346|3
1715712000000|2024-05-14 18:40:00|8370.9|8345.9|8371|8346|8371|8346|8370.9|8345.9|2
1715712300000|2024-05-14 18:45:00|8371.1|8346.1|8370.9|8345.9|8371.1|8346.1|8370.9|8345.9|3
1715712600000|2024-05-14 18:50:00|8371|8346|8371|8346|8371|8346|8371|8346|1
1715712900000|2024-05-14 18:55:00|8370.9|8345.9|8371|8346|8371|8346|8370.9|8345.9|8
1715713200000|2024-05-14 19:00:00|8370.9|8345.9|8370.8|8345.8|8370.9|8345.9|8370.7|8345.7|19
1715713500000|2024-05-14 19:05:00|8370.9|8345.9|8370.8|8345.8|8370.9|8345.9|8370.8|8345.8|12
1715713800000|2024-05-14 19:10:00|8370.9|8345.9|8370.9|8345.9|8370.9|8345.9|8370.9|8345.9|1
1715714400000|2024-05-14 19:20:00|8370.8|8345.8|8370.8|8345.8|8370.8|8345.8|8370.8|8345.8|1
1715715000000|2024-05-14 19:30:00|8370|8345|8370|8345|8370.1|8345.1|8370|8345|7
1715716200000|2024-05-14 19:50:00|8370.1|8345.1|8370|8345|8370.1|8345.1|8370|8345|2
1715716500000|2024-05-14 19:55:00|8370.8|8345.8|8371.3|8346.3|8371.3|8346.3|8370|8345|10
1715734800000|2024-05-15 01:00:00|8370.7|8345.7|8371.1|8346.1|8371.7|8346.7|8370.7|8345.7|4
1715735100000|2024-05-15 01:05:00|8371.2|8346.2|8370.3|8345.3|8371.2|8346.2|8368.9|8343.9|11
1715735700000|2024-05-15 01:15:00|8370.6|8345.6|8370.6|8345.6|8370.6|8345.6|8370.6|8345.6|1
1715736000000|2024-05-15 01:20:00|8370.7|8345.7|8370.6|8345.6|8370.7|8345.7|8370.6|8345.6|2
1715736300000|2024-05-15 01:25:00|8370.7|8345.7|8370.6|8345.6|8370.7|8345.7|8370.6|8345.6|2
1715736600000|2024-05-15 01:30:00|8370.7|8345.7|8370.6|8345.6|8370.7|8345.7|8370.6|8345.6|2
1715737500000|2024-05-15 01:45:00|8370.5|8345.5|8370.6|8345.6|8370.7|8345.7|8370.5|8345.5|4
1715737800000|2024-05-15 01:50:00|8370.7|8345.7|8371.5|8346.5|8371.6|8346.6|8370.6|8345.6|7
1715738100000|2024-05-15 01:55:00|8371.6|8346.6|8371.5|8346.5|8371.6|8346.6|8369.9|8344.9|7
1715738400000|2024-05-15 02:00:00|8371.2|8346.2|8371.2|8346.2|8371.2|8346.2|8371.2|8346.2|1
1715739300000|2024-05-15 02:15:00|8366.2|8351.2|8371.4|8346.4|8371.4|8351.2|8366.2|8346.3|4
1715739600000|2024-05-15 02:20:00|8371.3|8346.3|8371.3|8346.3|8371.3|8346.3|8371.3|8346.3|1
1715739900000|2024-05-15 02:25:00|8371.4|8346.4|8371.3|8346.3|8371.4|8346.4|8371.3|8346.3|6
1715740200000|2024-05-15 02:30:00|8371.4|8346.4|8371.4|8346.4|8371.4|8346.4|8371.3|8346.3|5
1715740500000|2024-05-15 02:35:00|8371.3|8346.3|8371.4|8346.4|8371.4|8346.4|8371.3|8346.3|6
1715740800000|2024-05-15 02:40:00|8371.3|8346.3|8369.4|8344.4|8371.4|8346.4|8369.3|8344.3|57
1715741100000|2024-05-15 02:45:00|8369.5|8344.5|8369.4|8344.4|8369.6|8344.6|8369.4|8344.4|12
1715741400000|2024-05-15 02:50:00|8369.3|8344.3|8369.4|8344.4|8369.4|8344.4|8369.3|8344.3|6
1715741700000|2024-05-15 02:55:00|8369.1|8344.1|8369.5|8344.5|8369.7|8344.7|8369.1|8344.1|17
1715742000000|2024-05-15 03:00:00|8369.6|8344.6|8369.5|8344.5|8369.6|8344.6|8369.2|8344.2|14
1715742300000|2024-05-15 03:05:00|8369.4|8344.4|8369.4|8344.4|8369.5|8344.5|8369.3|8344.3|9
1715742600000|2024-05-15 03:10:00|8369.5|8344.5|8369.1|8344.1|8369.6|8344.6|8369.1|8344.1|9
1715742900000|2024-05-15 03:15:00|8369|8344|8369|8344|8369.1|8344.1|8368.9|8343.9|11
1715743200000|2024-05-15 03:20:00|8369.2|8344.2|8369.6|8344.6|8369.6|8344.6|8369.2|8344.2|6
1715743500000|2024-05-15 03:25:00|8369.5|8344.5|8370.1|8345.1|8370.1|8349.9|8364.7|8344.5|8
1715743800000|2024-05-15 03:30:00|8370.2|8345.2|8363.9|8348.9|8370.2|8349.3|8363.1|8343.8|30
1715744100000|2024-05-15 03:35:00|8368.6|8343.6|8368.8|8343.8|8369.5|8348.6|8363.5|8343.4|19
1715744400000|2024-05-15 03:40:00|8368.9|8343.9|8363.7|8348.7|8369.1|8349|8363.7|8343.9|17
1715744700000|2024-05-15 03:45:00|8363.6|8348.6|8362.7|8347.7|8368|8348.6|8362.3|8342.3|18
1715745000000|2024-05-15 03:50:00|8367.7|8342.7|8363.8|8348.8|8368.6|8348.8|8363|8342.6|25
1715745300000|2024-05-15 03:55:00|8363.7|8348.7|8364.5|8349.5|8364.6|8349.6|8363.7|8348.7|19
1715745600000|2024-05-15 04:00:00|8364.4|8349.4|8364|8349|8368.9|8349.4|8363.7|8343.8|30
1715745900000|2024-05-15 04:05:00|8364.1|8349.1|8363.7|8348.7|8369|8349.4|8363.7|8343.8|12
1715746200000|2024-05-15 04:10:00|8363.6|8348.6|8363.8|8348.8|8368.5|8348.8|8363|8343.2|34
1715746500000|2024-05-15 04:15:00|8363.7|8348.7|8363.8|8348.8|8368.4|8349|8363.5|8343.3|23
1715746800000|2024-05-15 04:20:00|8368.4|8343.4|8364.6|8349.6|8369.6|8349.9|8363.8|8343.2|29
1715747100000|2024-05-15 04:25:00|8364.7|8349.7|8364.7|8349.7|8364.8|8349.8|8364.7|8349.7|3
1715747400000|2024-05-15 04:30:00|8364.8|8349.8|8365.5|8350.5|8370.2|8350.5|8364.8|8344.8|20
1715747700000|2024-05-15 04:35:00|8370.5|8345.5|8365.5|8350.5|8370.6|8350.6|8365.5|8345.5|5
1715748000000|2024-05-15 04:40:00|8365.4|8350.4|8365.5|8350.5|8370.3|8350.6|8365.4|8345.3|6
1715748300000|2024-05-15 04:45:00|8365.6|8350.6|8365.5|8350.5|8365.6|8350.6|8365.5|8350.5|2
1715748600000|2024-05-15 04:50:00|8370.5|8345.5|8366|8351|8370.5|8351|8366|8345.5|2
1715748900000|2024-05-15 04:55:00|8366.1|8351.1|8371.3|8346.3|8371.4|8351.5|8366.1|8346.3|5
1715749200000|2024-05-15 05:00:00|8371.4|8346.4|8366|8351|8371.4|8351|8366|8346|6
1715749500000|2024-05-15 05:05:00|8371|8346|8365.8|8350.8|8371.1|8350.9|8365.8|8345.8|8
1715749800000|2024-05-15 05:10:00|8365.6|8350.6|8365.3|8350.3|8370.2|8350.6|8365|8345|27
1715750100000|2024-05-15 05:15:00|8365.4|8350.4|8365.3|8350.3|8365.4|8350.4|8365.3|8350.3|8
1715750400000|2024-05-15 05:20:00|8365.2|8350.2|8365.2|8350.2|8370.1|8350.3|8365.1|8345|14
1715750700000|2024-05-15 05:25:00|8365.1|8350.1|8365.8|8350.8|8365.9|8350.9|8365.1|8350.1|9
1715751000000|2024-05-15 05:30:00|8365.7|8350.7|8365.8|8350.8|8365.9|8350.9|8365.5|8350.5|13
1715751300000|2024-05-15 05:35:00|8365.9|8350.9|8366|8351|8366|8351|8365.9|8350.9|2
1715751600000|2024-05-15 05:40:00|8366.1|8351.1|8366|8351|8366.1|8351.1|8366|8351|2
1715752200000|2024-05-15 05:50:00|8371.1|8346.1|8366.3|8351.3|8371.1|8351.3|8365.9|8346.1|5
1715752500000|2024-05-15 05:55:00|8366.2|8351.2|8365.9|8350.9|8366.3|8351.3|8365.8|8350.8|13
1715752800000|2024-05-15 06:00:00|8370.1|8345.1|8365.3|8350.3|8370.8|8350.7|8365.2|8345.1|17
1715753100000|2024-05-15 06:05:00|8365.2|8350.2|8370.5|8345.5|8370.5|8350.8|8365.2|8345.2|19
1715753400000|2024-05-15 06:10:00|8370.6|8345.6|8370.6|8345.6|8370.8|8351|8365.7|8345.5|12
1715753700000|2024-05-15 06:15:00|8366.1|8351.1|8366.3|8351.3|8366.3|8351.3|8366.1|8351.1|41
1715754000000|2024-05-15 06:20:00|8366.2|8351.2|8366.3|8351.3|8371.1|8351.3|8366.2|8345.7|26
1715754300000|2024-05-15 06:25:00|8366.1|8351.1|8366|8351|8366.1|8351.1|8366|8351|4
1715754600000|2024-05-15 06:30:00|8371|8346|8371.1|8346.1|8371.2|8346.2|8371|8346|6
1715754900000|2024-05-15 06:35:00|8371.2|8346.2|8366.3|8351.3|8371.2|8351.3|8366.1|8346|9
1715755800000|2024-05-15 06:50:00|8366.2|8351.2|8366.3|8351.3|8366.3|8351.3|8366.2|8351.2|2
1715756100000|2024-05-15 06:55:00|8366.2|8351.2|8366.3|8351.3|8366.3|8351.3|8366.2|8351.2|2
1715756400000|2024-05-15 07:00:00|8366.2|8351.2|8366.1|8351.1|8366.3|8351.3|8365.9|8350.9|8
1715756700000|2024-05-15 07:05:00|8366|8351|8365.8|8350.8|8370.5|8351|8365.1|8345.1|22
1715757000000|2024-05-15 07:10:00|8365.7|8350.7|8365.4|8350.4|8370.5|8350.8|8365.4|8345.5|27
1715757300000|2024-05-15 07:15:00|8365.5|8350.5|8365.9|8350.9|8366|8351|8365.4|8350.4|18
1715757600000|2024-05-15 07:20:00|8366|8351|8370.8|8345.8|8371|8351|8365.9|8345.8|13
1715757900000|2024-05-15 07:25:00|8365.8|8350.8|8365.8|8350.8|8365.8|8350.8|8365.7|8350.7|3
1715758200000|2024-05-15 07:30:00|8365.7|8350.7|8365.7|8350.7|8371|8351|8365.7|8346|8
1715758500000|2024-05-15 07:35:00|8370.4|8345.4|8365.1|8350.1|8370.4|8350.3|8364.9|8344.9|12
1715758800000|2024-05-15 07:40:00|8369.7|8344.7|8369.6|8344.6|8369.7|8349.7|8364.7|8344.6|3
1715759100000|2024-05-15 07:45:00|8369.5|8344.5|8369.6|8344.6|8369.6|8344.6|8369.5|8344.5|2
1715759400000|2024-05-15 07:50:00|8369.5|8344.5|8365.3|8350.3|8370.3|8350.4|8365|8344.5|13
1715759700000|2024-05-15 07:55:00|8365.6|8350.6|8365.4|8350.4|8365.7|8350.7|8365.4|8350.4|6
1715760000000|2024-05-15 08:00:00|8365.3|8350.3|8365.3|8350.3|8370.6|8350.6|8365.2|8345.2|16
1715760300000|2024-05-15 08:05:00|8365.5|8350.5|8365.7|8350.7|8370.7|8350.8|8365.5|8345.6|6
1715760600000|2024-05-15 08:10:00|8365.3|8350.3|8370.5|8345.5|8370.6|8350.5|8365.3|8345.3|11
1715760900000|2024-05-15 08:15:00|8370.4|8345.4|8370.4|8345.4|8370.4|8345.4|8370.4|8345.4|1
1715761200000|2024-05-15 08:20:00|8370.5|8345.5|8370.5|8345.5|8370.6|8345.6|8370.3|8345.3|37
1715761500000|2024-05-15 08:25:00|8370.4|8345.4|8370.3|8345.3|8370.5|8345.5|8370.3|8345.3|12
1715761800000|2024-05-15 08:30:00|8370.2|8345.2|8370.3|8345.3|8370.4|8350.5|8364.8|8344.9|18
1715762100000|2024-05-15 08:35:00|8365.2|8350.2|8365|8350|8370.3|8350.2|8364.5|8344.9|29
1715762400000|2024-05-15 08:40:00|8370.2|8345.2|8364.3|8349.3|8370.2|8350.1|8364.2|8344.3|21
1715762700000|2024-05-15 08:45:00|8364.2|8349.2|8364.5|8349.5|8364.5|8349.5|8364.2|8349.2|6
1715763000000|2024-05-15 08:50:00|8369.6|8344.6|8364.7|8349.7|8369.7|8349.8|8364.6|8344.6|12
1715763300000|2024-05-15 08:55:00|8364.6|8349.6|8370|8345|8370|8350|8364.6|8344.9|13
1715763600000|2024-05-15 09:00:00|8369.9|8344.9|8369.3|8344.3|8370|8349.5|8364.5|8344.2|14
1715763900000|2024-05-15 09:05:00|8369.2|8344.2|8364.9|8349.9|8369.6|8349.9|8364.5|8344.2|10
1715764200000|2024-05-15 09:10:00|8369.9|8344.9|8364.8|8349.8|8370.1|8349.8|8364.7|8344.7|5
1715764500000|2024-05-15 09:15:00|8369.9|8344.9|8364.8|8349.8|8370|8349.9|8364.7|8344.9|7
1715764800000|2024-05-15 09:20:00|8364.7|8349.7|8364.8|8349.8|8364.8|8349.8|8364.7|8349.7|2
1715765100000|2024-05-15 09:25:00|8364.7|8349.7|8364.8|8349.8|8364.9|8349.9|8364.7|8349.7|4
1715765400000|2024-05-15 09:30:00|8364.9|8349.9|8365.3|8350.3|8365.3|8350.3|8364.9|8349.9|6
1715765700000|2024-05-15 09:35:00|8365.4|8350.4|8365.4|8350.4|8365.5|8350.5|8365.3|8350.3|9
1715766000000|2024-05-15 09:40:00|8365.5|8350.5|8370.6|8345.6|8370.6|8350.5|8365.3|8345.4|8
1715766300000|2024-05-15 09:45:00|8370.5|8345.5|8365.5|8350.5|8370.6|8350.5|8365.5|8345.5|5
1715766600000|2024-05-15 09:50:00|8365.6|8350.6|8365.7|8350.7|8370.7|8350.8|8365.6|8345.6|7
1715766900000|2024-05-15 09:55:00|8370.7|8345.7|8366|8351|8371|8351|8365.8|8345.7|10
1715767200000|2024-05-15 10:00:00|8371|8346|8371|8346|8371|8346|8371|8346|1
1715767800000|2024-05-15 10:10:00|8371.1|8346.1|8371|8346|8371.1|8346.1|8371|8346|4
1715768700000|2024-05-15 10:25:00|8371.1|8346.1|8371.1|8346.1|8371.1|8346.1|8371.1|8346.1|1
1715769000000|2024-05-15 10:30:00|8366.2|8351.2|8366.3|8351.3|8371.2|8351.3|8366.2|8346.1|4
1715769300000|2024-05-15 10:35:00|8366.2|8351.2|8366.4|8351.4|8371.4|8351.5|8366.2|8346.4|13
1715769600000|2024-05-15 10:40:00|8366.5|8351.5|8366.3|8351.3|8366.5|8351.5|8366.3|8351.3|9
1715769900000|2024-05-15 10:45:00|8371.1|8346.1|8365.9|8350.9|8371.1|8351.2|8365.9|8346.1|9
1715770200000|2024-05-15 10:50:00|8366.1|8351.1|8366.3|8351.3|8366.5|8351.5|8366|8351|9
1715770500000|2024-05-15 10:55:00|8366.4|8351.4|8366.4|8351.4|8371.4|8351.6|8366.2|8346.2|13
1715770800000|2024-05-15 11:00:00|8366.3|8351.3|8365.8|8350.8|8370.7|8351.3|8365.7|8345.7|11
1715771100000|2024-05-15 11:05:00|8365.7|8350.7|8371|8346|8371|8351.1|8365.7|8346|4
1715771400000|2024-05-15 11:10:00|8371.2|8346.2|8371.2|8346.2|8371.4|8346.4|8371.1|8346.1|18
1715771700000|2024-05-15 11:15:00|8371.3|8346.3|8371.5|8346.5|8371.5|8351.8|8366.2|8346.2|18
1715772300000|2024-05-15 11:25:00|8371.6|8346.6|8371.5|8346.5|8371.8|8346.8|8371.5|8346.5|9
1715772600000|2024-05-15 11:30:00|8371.4|8346.4|8371.5|8346.5|8371.5|8346.5|8371.4|8346.4|10
1715772900000|2024-05-15 11:35:00|8371.4|8346.4|8371|8346|8371.4|8346.4|8371|8346|4
1715773200000|2024-05-15 11:40:00|8371.1|8346.1|8371.3|8346.3|8371.3|8351.4|8366.2|8346|6
1715773500000|2024-05-15 11:45:00|8366.3|8351.3|8370.8|8345.8|8371.4|8351.7|8366.3|8345.8|15
1715773800000|2024-05-15 11:50:00|8370.9|8345.9|8371|8346|8371.1|8346.1|8370.8|8345.8|17
1715774100000|2024-05-15 11:55:00|8366.3|8351.3|8371.4|8346.4|8371.4|8351.4|8366.3|8346.4|3
1715774400000|2024-05-15 12:00:00|8366.3|8351.3|8371.4|8346.4|8371.6|8351.6|8366.3|8346.4|14
1715774700000|2024-05-15 12:05:00|8371.1|8346.1|8371.7|8346.7|8371.7|8351.6|8366.6|8345.9|22
1715775000000|2024-05-15 12:10:00|8371.6|8346.6|8372|8347|8372|8347|8371.6|8346.6|7
1715775300000|2024-05-15 12:15:00|8371.8|8346.8|8371.4|8346.4|8372|8351.6|8366.5|8346.4|12
1715775600000|2024-05-15 12:20:00|8371.5|8346.5|8371.8|8346.8|8371.9|8346.9|8369.9|8344.9|51
1715775900000|2024-05-15 12:25:00|8371.9|8346.9|8371.9|8346.9|8371.9|8346.9|8368.9|8343.9|63
1715776200000|2024-05-15 12:30:00|8372|8347|8370.3|8345.3|8372|8347|8364.1|8339.1|171
1715776500000|2024-05-15 12:35:00|8370.2|8345.2|8371.1|8346.1|8371.6|8346.6|8366.4|8341.4|85
1715776800000|2024-05-15 12:40:00|8370.7|8345.7|8367|8342|8371|8346|8367|8342|109
1715777100000|2024-05-15 12:45:00|8367.3|8342.3|8368.1|8343.1|8369.2|8344.2|8365.9|8340.9|82
1715777400000|2024-05-15 12:50:00|8368.2|8343.2|8368|8343|8369.5|8344.5|8367.8|8342.8|46
1715777700000|2024-05-15 12:55:00|8368.2|8343.2|8369.1|8344.1|8370.3|8345.3|8368.2|8343.2|31
1715778000000|2024-05-15 13:00:00|8369.2|8344.2|8369|8344|8370.4|8345.4|8369|8344|22
1715778300000|2024-05-15 13:05:00|8368.9|8343.9|8370|8345|8370.1|8345.1|8368.3|8343.3|50
1715778600000|2024-05-15 13:10:00|8369.3|8344.3|8368.7|8343.7|8370.2|8345.2|8368.4|8343.4|32
1715778900000|2024-05-15 13:15:00|8369.4|8344.4|8370.4|8345.4|8371|8346|8369.3|8344.3|27
1715779200000|2024-05-15 13:20:00|8370.5|8345.5|8370|8345|8371.1|8346.1|8369.6|8344.6|20
1715779500000|2024-05-15 13:25:00|8370.1|8345.1|8369.5|8344.5|8370.1|8345.1|8368.9|8343.9|24
1715779800000|2024-05-15 13:30:00|8369.4|8344.4|8367.8|8342.8|8369.5|8344.5|8367.7|8342.7|31
1715780100000|2024-05-15 13:35:00|8368.2|8343.2|8368.8|8343.8|8369.4|8344.4|8367.8|8342.8|28
1715780400000|2024-05-15 13:40:00|8369.4|8344.4|8369.6|8344.6|8369.6|8344.6|8369.3|8344.3|9
1715780700000|2024-05-15 13:45:00|8369.4|8344.4|8370.3|8345.3|8370.4|8345.4|8369.3|8344.3|14
1715781000000|2024-05-15 13:50:00|8370.4|8345.4|8365.4|8350.4|8371|8350.6|8364.8|8343.6|21
1715781300000|2024-05-15 13:55:00|8369.7|8344.7|8369|8344|8371|8350.5|8365|8343.3|36
1715781600000|2024-05-15 14:00:00|8364.5|8349.5|8368.4|8343.4|8370.2|8349.9|8364.5|8343.3|25
1715781900000|2024-05-15 14:05:00|8368.3|8343.3|8367.1|8342.1|8369|8348.9|8363.3|8342.1|28
1715782200000|2024-05-15 14:10:00|8367.2|8342.2|8363.3|8348.3|8368.7|8348.6|8362.8|8342.1|24
1715782500000|2024-05-15 14:15:00|8363.4|8348.4|8363.6|8348.6|8368.8|8348.8|8363.2|8343.4|18
1715782800000|2024-05-15 14:20:00|8363.8|8348.8|8362.2|8347.2|8368.8|8348.8|8362.2|8342.2|18
1715783100000|2024-05-15 14:25:00|8367|8342|8369|8344|8369.1|8347.2|8362.1|8342|25
1715783400000|2024-05-15 14:30:00|8368.8|8343.8|8368.3|8343.3|8368.8|8343.8|8368.3|8343.3|16
1715783700000|2024-05-15 14:35:00|8368.4|8343.4|8366.9|8341.9|8368.4|8347.2|8360.7|8340.9|14
1715784000000|2024-05-15 14:40:00|8367|8342|8367.1|8342.1|8368.5|8348.2|8362.1|8341.3|34
1715784300000|2024-05-15 14:45:00|8367.4|8342.4|8367.3|8342.3|8367.5|8342.5|8367.3|8342.3|4
1715784600000|2024-05-15 14:50:00|8367.4|8342.4|8367.3|8342.3|8367.5|8342.5|8367.3|8342.3|4
1715784900000|2024-05-15 14:55:00|8367.1|8342.1|8367|8342|8367.1|8342.1|8367|8342|2
1715785200000|2024-05-15 15:00:00|8366.9|8341.9|8366.9|8341.9|8367.4|8342.4|8366.8|8341.8|26
1715785500000|2024-05-15 15:05:00|8367.2|8342.2|8366.4|8341.4|8367.2|8342.2|8366.3|8341.3|13
1715785800000|2024-05-15 15:10:00|8366.3|8341.3|8366.3|8341.3|8366.6|8341.6|8366.2|8341.2|21
1715786100000|2024-05-15 15:15:00|8366.4|8341.4|8366.5|8341.5|8366.5|8341.5|8366.3|8341.3|5
1715786400000|2024-05-15 15:20:00|8366.4|8341.4|8364.3|8339.3|8366.9|8345.5|8360.5|8339.3|41
1715786700000|2024-05-15 15:25:00|8364.2|8339.2|8365.1|8340.1|8365.1|8340.1|8364.2|8339.2|20
1715787000000|2024-05-15 15:30:00|8364.6|8339.6|8364.5|8339.5|8365.5|8344.3|8359.3|8339.1|13
1715787300000|2024-05-15 15:35:00|8364.4|8339.4|8364.8|8339.8|8365.6|8340.6|8364.4|8339.4|11
1715787600000|2024-05-15 15:40:00|8364.9|8339.9|8363.7|8338.7|8364.9|8339.9|8363.7|8338.7|7
1715787900000|2024-05-15 15:45:00|8364.1|8339.1|8366.2|8341.2|8366.2|8346.4|8361.3|8338.8|11
1715788200000|2024-05-15 15:50:00|8361.5|8346.5|8367.5|8342.5|8368.3|8347.5|8361.5|8341.4|22
1715788500000|2024-05-15 15:55:00|8367.4|8342.4|8367.8|8342.8|8368.9|8343.9|8367.4|8342.4|26
1715788800000|2024-05-15 16:00:00|8367.5|8342.5|8363.4|8348.4|8368.4|8348.5|8363.2|8342.5|23
1715789100000|2024-05-15 16:05:00|8363.1|8348.1|8363.1|8348.1|8368.1|8348.2|8363|8342.9|12
1715789400000|2024-05-15 16:10:00|8363|8348|8366.4|8341.4|8368|8348|8361.9|8341.4|15
1715789700000|2024-05-15 16:15:00|8361.4|8346.4|8366.9|8341.9|8366.9|8346.6|8361.4|8341.4|12
1715790000000|2024-05-15 16:20:00|8366.8|8341.8|8365.8|8340.8|8366.8|8346.6|8361.6|8340.3|14
1715790300000|2024-05-15 16:25:00|8365.7|8340.7|8365.8|8340.8|8366.5|8346.1|8360.3|8339.8|37
1715790600000|2024-05-15 16:30:00|8365.9|8340.9|8365|8340|8365.9|8346|8359.7|8339.7|18
1715790900000|2024-05-15 16:35:00|8365.1|8340.1|8364|8339|8365.1|8344.9|8359.2|8338.8|18
1715791200000|2024-05-15 16:40:00|8363.4|8338.4|8363.8|8338.8|8363.9|8343.9|8358.9|8338.4|7
1715791500000|2024-05-15 16:45:00|8363.9|8338.9|8363.9|8338.9|8363.9|8343.9|8358.7|8338.4|12
1715791800000|2024-05-15 16:50:00|8363.8|8338.8|8363.5|8338.5|8363.9|8338.9|8363.5|8338.5|7
1715792100000|2024-05-15 16:55:00|8363.4|8338.4|8363.5|8338.5|8363.5|8338.5|8363.4|8338.4|2
1715792400000|2024-05-15 17:00:00|8363.7|8338.7|8363.7|8338.7|8363.7|8338.7|8363.7|8338.7|1
1715792700000|2024-05-15 17:05:00|8358.7|8343.7|8363.4|8338.4|8363.6|8343.8|8358.1|8338.4|13
1715793000000|2024-05-15 17:10:00|8363.5|8338.5|8363.1|8338.1|8363.7|8338.7|8363.1|8338.1|10
1715793300000|2024-05-15 17:15:00|8363.3|8338.3|8363.1|8338.1|8363.3|8338.3|8363.1|8338.1|2
1715793600000|2024-05-15 17:20:00|8358.1|8343.1|8363.1|8338.1|8363.1|8343.3|8358.1|8338.1|6
1715793900000|2024-05-15 17:25:00|8358.3|8343.3|8363.8|8338.8|8363.8|8343.5|8358.2|8338.1|22
1715794200000|2024-05-15 17:30:00|8363.6|8338.6|8363.6|8338.6|8363.6|8338.6|8363.6|8338.6|1
1715794500000|2024-05-15 17:35:00|8363.5|8338.5|8363.4|8338.4|8363.6|8338.6|8363.4|8338.4|4
1715794800000|2024-05-15 17:40:00|8363.3|8338.3|8363.4|8338.4|8363.4|8343.2|8358.2|8338.3|4
1715795100000|2024-05-15 17:45:00|8363.3|8338.3|8362.9|8337.9|8363.6|8338.6|8362.8|8337.8|16
1715795400000|2024-05-15 17:50:00|8362.7|8337.7|8357.2|8342.2|8363.2|8342.5|8357.2|8337.7|14
1715795700000|2024-05-15 17:55:00|8362.2|8337.2|8357.5|8342.5|8362.2|8342.5|8357.4|8337.2|4
1715796000000|2024-05-15 18:00:00|8357.4|8342.4|8357.4|8342.4|8362.9|8342.5|8357.3|8337.3|11
1715796300000|2024-05-15 18:05:00|8363|8338|8362.1|8337.1|8363.3|8338.3|8362.1|8337.1|7
1715796600000|2024-05-15 18:10:00|8357.3|8342.3|8362.1|8337.1|8362.9|8342.3|8357.3|8337.1|4
1715796900000|2024-05-15 18:15:00|8357.2|8342.2|8362.1|8337.1|8362.1|8342.2|8357.2|8337.1|2
1715797200000|2024-05-15 18:20:00|8362.2|8337.2|8362.9|8337.9|8362.9|8337.9|8362.2|8337.2|4
1715797500000|2024-05-15 18:25:00|8363.1|8338.1|8363.2|8338.2|8363.2|8338.2|8363.1|8338.1|4
1715797800000|2024-05-15 18:30:00|8363|8338|8363.2|8338.2|8363.2|8338.2|8363|8338|3
1715798100000|2024-05-15 18:35:00|8363.3|8338.3|8363.1|8338.1|8363.4|8338.4|8362.9|8337.9|9
1715798400000|2024-05-15 18:40:00|8363.5|8338.5|8363|8338|8363.8|8338.8|8362.9|8337.9|16
1715798700000|2024-05-15 18:45:00|8362.9|8337.9|8358.3|8343.3|8363.5|8343.4|8358.3|8337.9|24
1715799000000|2024-05-15 18:50:00|8358.4|8343.4|8358.4|8343.4|8363.9|8343.8|8358|8338|13
1715799300000|2024-05-15 18:55:00|8363.4|8338.4|8363.5|8338.5|8363.5|8338.5|8363.4|8338.4|2
1715799600000|2024-05-15 19:00:00|8358.3|8343.3|8363.7|8338.7|8363.9|8343.4|8358.3|8338.4|17
1715799900000|2024-05-15 19:05:00|8363.6|8338.6|8363.5|8338.5|8363.6|8338.6|8363.5|8338.5|2
1715800200000|2024-05-15 19:10:00|8363.6|8338.6|8363.5|8338.5|8363.6|8338.6|8363.5|8338.5|2
1715800500000|2024-05-15 19:15:00|8363.6|8338.6|8363.6|8338.6|8363.6|8338.6|8363.6|8338.6|1
1715800800000|2024-05-15 19:20:00|8363.5|8338.5|8363.3|8338.3|8363.5|8338.5|8362.9|8337.9|6
1715801100000|2024-05-15 19:25:00|8363.6|8338.6|8363.7|8338.7|8363.7|8338.7|8363.6|8338.6|2
1715801400000|2024-05-15 19:30:00|8363.9|8338.9|8363.9|8338.9|8364|8339|8363.7|8338.7|13
1715802000000|2024-05-15 19:40:00|8364|8339|8363.9|8338.9|8364|8339|8363.7|8338.7|6
1715802600000|2024-05-15 19:50:00|8363.7|8338.7|8363.7|8338.7|8363.7|8338.7|8363.7|8338.7|1
1715821200000|2024-05-16 01:00:00|8363.1|8338.1|8364.4|8339.4|8365|8340|8363.1|8338.1|17
1715821500000|2024-05-16 01:05:00|8363.8|8338.8|8364.9|8339.9|8365|8340|8363.8|8338.8|12
1715821800000|2024-05-16 01:10:00|8364.3|8339.3|8364.9|8339.9|8364.9|8339.9|8363.9|8338.9|4
1715822100000|2024-05-16 01:15:00|8365.8|8340.8|8362.9|8337.9|8365.8|8340.8|8362.6|8337.6|10
1715822400000|2024-05-16 01:20:00|8363.2|8338.2|8363.5|8338.5|8364.2|8339.2|8363.2|8338.2|10
1715823000000|2024-05-16 01:30:00|8362.9|8337.9|8362.8|8337.8|8363.5|8338.5|8362.8|8337.8|22
1715823300000|2024-05-16 01:35:00|8362.9|8337.9|8362.9|8337.9|8362.9|8337.9|8361.5|8336.5|30
1715823600000|2024-05-16 01:40:00|8362.7|8337.7|8363.4|8338.4|8363.5|8338.5|8362.6|8337.6|14
1715823900000|2024-05-16 01:45:00|8363.5|8338.5|8363.9|8338.9|8364.6|8339.6|8363.4|8338.4|11
1715824200000|2024-05-16 01:50:00|8363.8|8338.8|8364.9|8339.9|8365.1|8340.1|8363.6|8338.6|16
1715824500000|2024-05-16 01:55:00|8365|8340|8364.9|8339.9|8365.6|8340.6|8364.9|8339.9|7
1715824800000|2024-05-16 02:00:00|8365|8340|8365|8340|8365.1|8340.1|8365|8340|3
1715825100000|2024-05-16 02:05:00|8365.2|8340.2|8364.9|8339.9|8365.6|8340.6|8364.9|8339.9|5
1715825400000|2024-05-16 02:10:00|8364.8|8339.8|8366|8341|8366|8341|8364.8|8339.8|7
1715825700000|2024-05-16 02:15:00|8366.1|8341.1|8366|8341|8366.1|8341.1|8366|8341|2
1715826000000|2024-05-16 02:20:00|8366.1|8341.1|8366|8341|8366.1|8341.1|8366|8341|2
1715826300000|2024-05-16 02:25:00|8365.9|8340.9|8365.9|8340.9|8366|8341|8365.9|8340.9|5
1715826600000|2024-05-16 02:30:00|8366|8341|8366|8341|8366|8341|8365.9|8340.9|3
1715826900000|2024-05-16 02:35:00|8365.9|8340.9|8365.8|8340.8|8366|8341|8365.7|8340.7|8
1715827200000|2024-05-16 02:40:00|8365.9|8340.9|8365.9|8340.9|8366|8341|8365.9|8340.9|3
1715827500000|2024-05-16 02:45:00|8366|8341|8365.3|8340.3|8366|8345.4|8360.3|8340.3|18
1715827800000|2024-05-16 02:50:00|8365.2|8340.2|8365.3|8340.3|8365.3|8340.3|8365.2|8340.2|4
1715828100000|2024-05-16 02:55:00|8365.1|8340.1|8365.4|8340.4|8365.4|8340.4|8364.7|8339.7|6
1715828400000|2024-05-16 03:00:00|8365.3|8340.3|8365.3|8340.3|8365.4|8340.4|8365.3|8340.3|3
1715828700000|2024-05-16 03:05:00|8365.2|8340.2|8360.8|8345.8|8365.9|8345.8|8360.8|8340.2|6
1715829000000|2024-05-16 03:10:00|8360.9|8345.9|8360.9|8345.9|8360.9|8345.9|8360.9|8345.9|1
1715829300000|2024-05-16 03:15:00|8361|8346|8361.3|8346.3|8366.1|8346.3|8361|8341.1|4
1715829600000|2024-05-16 03:20:00|8361.5|8346.5|8361.7|8346.7|8366.9|8346.8|8361.4|8341.7|7
1715829900000|2024-05-16 03:25:00|8361.8|8346.8|8361.6|8346.6|8366.9|8347.3|8361.6|8341.8|9
1715830200000|2024-05-16 03:30:00|8361.7|8346.7|8361.2|8346.2|8367|8347|8361.2|8341.4|30
1715830500000|2024-05-16 03:35:00|8366.1|8341.1|8366.3|8341.3|8366.3|8346|8360.9|8340.8|8
1715830800000|2024-05-16 03:40:00|8366.5|8341.5|8361.8|8346.8|8366.5|8346.8|8361.2|8341.2|20
1715831100000|2024-05-16 03:45:00|8361.7|8346.7|8362|8347|8367.1|8347|8361.3|8342|20
1715831400000|2024-05-16 03:50:00|8366.3|8341.3|8366.3|8341.3|8366.5|8346.6|8360.9|8340.8|31
1715831700000|2024-05-16 03:55:00|8366.4|8341.4|8367.2|8342.2|8367.2|8347|8361.9|8341.3|17
1715832000000|2024-05-16 04:00:00|8362.3|8347.3|8362.2|8347.2|8362.3|8347.3|8362.1|8347.1|6
1715832300000|2024-05-16 04:05:00|8362.3|8347.3|8362.3|8347.3|8362.3|8347.3|8362.2|8347.2|3
1715832600000|2024-05-16 04:10:00|8362.1|8347.1|8362.2|8347.2|8362.2|8347.2|8362.1|8347.1|2
1715833200000|2024-05-16 04:20:00|8362.3|8347.3|8362|8347|8367.3|8347.3|8361.7|8342|10
1715833500000|2024-05-16 04:25:00|8367|8342|8362.3|8347.3|8367|8347.3|8362.1|8342|4
1715833800000|2024-05-16 04:30:00|8362.2|8347.2|8362.3|8347.3|8362.3|8347.3|8362.2|8347.2|2
1715834100000|2024-05-16 04:35:00|8362.2|8347.2|8362|8347|8362.2|8347.2|8362|8347|2
1715834400000|2024-05-16 04:40:00|8362.1|8347.1|8362.1|8347.1|8362.2|8347.2|8362.1|8347.1|3
1715834700000|2024-05-16 04:45:00|8361.9|8346.9|8361.9|8346.9|8361.9|8346.9|8361.9|8346.9|1
1715835000000|2024-05-16 04:50:00|8367|8342|8367|8342|8367|8342|8367|8342|1
1715835300000|2024-05-16 04:55:00|8367.1|8342.1|8362.3|8347.3|8367.1|8347.3|8362|8342.1|7
1715835600000|2024-05-16 05:00:00|8362.4|8347.4|8362.7|8347.7|8367.8|8347.7|8362.3|8342.4|42
1715835900000|2024-05-16 05:05:00|8367.7|8342.7|8363.2|8348.2|8367.9|8348.2|8362.7|8342.7|15
1715836200000|2024-05-16 05:10:00|8363.1|8348.1|8363.4|8348.4|8363.4|8348.4|8363.1|8348.1|10
1715836500000|2024-05-16 05:15:00|8363.3|8348.3|8363.5|8348.5|8363.7|8348.7|8363.2|8348.2|25
1715836800000|2024-05-16 05:20:00|8363.4|8348.4|8363.6|8348.6|8363.7|8348.7|8363.4|8348.4|7
1715837100000|2024-05-16 05:25:00|8363.9|8348.9|8364.2|8349.2|8364.3|8349.3|8363.9|8348.9|12
1715837400000|2024-05-16 05:30:00|8364.1|8349.1|8363.3|8348.3|8368.7|8349.2|8363.3|8343.7|25
1715837700000|2024-05-16 05:35:00|8363.4|8348.4|8363.2|8348.2|8363.4|8348.4|8363|8348|10
1715838000000|2024-05-16 05:40:00|8363.1|8348.1|8363.4|8348.4|8363.4|8348.4|8363.1|8348.1|5
1715838300000|2024-05-16 05:45:00|8363.5|8348.5|8364.1|8349.1|8368.9|8349.3|8363.5|8343.9|12
1715838600000|2024-05-16 05:50:00|8364|8349|8364.2|8349.2|8364.2|8349.2|8363.7|8348.7|4
1715838900000|2024-05-16 05:55:00|8364.3|8349.3|8364|8349|8369|8349.4|8363.6|8343.4|25
1715839200000|2024-05-16 06:00:00|8364.1|8349.1|8365.4|8350.4|8369.3|8350.4|8364|8344.3|41
1715839500000|2024-05-16 06:05:00|8365.5|8350.5|8369.4|8344.4|8370.1|8350.5|8365.4|8343.8|50
1715839800000|2024-05-16 06:10:00|8369.5|8344.5|8365|8350|8369.6|8350.1|8364.5|8344.5|14
1715840100000|2024-05-16 06:15:00|8364.9|8349.9|8365.3|8350.3|8365.4|8350.4|8364.9|8349.9|14
1715840400000|2024-05-16 06:20:00|8365.2|8350.2|8365.3|8350.3|8365.4|8350.4|8365.2|8350.2|4
1715840700000|2024-05-16 06:25:00|8365.4|8350.4|8365.3|8350.3|8365.4|8350.4|8365.3|8350.3|4
1715841000000|2024-05-16 06:30:00|8365.4|8350.4|8365.8|8350.8|8365.8|8350.8|8365.3|8350.3|11
1715841300000|2024-05-16 06:35:00|8365.9|8350.9|8365.9|8350.9|8366|8351|8365.9|8350.9|3
1715841600000|2024-05-16 06:40:00|8366|8351|8366|8351|8366|8351|8366|8351|1
1715841900000|2024-05-16 06:45:00|8366.1|8351.1|8366|8351|8366.1|8351.1|8366|8351|2
1715842200000|2024-05-16 06:50:00|8366.1|8351.1|8366|8351|8366.1|8351.1|8366|8351|2
1715842500000|2024-05-16 06:55:00|8366.1|8351.1|8366|8351|8366.1|8351.1|8366|8351|2
1715842800000|2024-05-16 07:00:00|8366.1|8351.1|8365.9|8350.9|8371.1|8351.1|8365.9|8346.1|8
1715843100000|2024-05-16 07:05:00|8366|8351|8371|8346|8371|8351|8365.9|8345.9|9
1715843400000|2024-05-16 07:10:00|8370.9|8345.9|8370.9|8345.9|8371|8351|8365.8|8345.9|14
1715843700000|2024-05-16 07:15:00|8370.8|8345.8|8370.4|8345.4|8370.8|8350.6|8365.3|8345.3|19
1715844000000|2024-05-16 07:20:00|8370.5|8345.5|8370.5|8345.5|8370.5|8350.4|8364.9|8345.2|26
1715844300000|2024-05-16 07:25:00|8365|8350|8364.5|8349.5|8370|8350|8364.5|8344.9|12
1715844600000|2024-05-16 07:30:00|8364.4|8349.4|8364.8|8349.8|8365|8350|8364.2|8349.2|15
1715844900000|2024-05-16 07:35:00|8364.9|8349.9|8364.8|8349.8|8364.9|8349.9|8364.7|8349.7|6
1715845200000|2024-05-16 07:40:00|8364.9|8349.9|8365.6|8350.6|8370.5|8350.6|8364.9|8345.4|18
1715845500000|2024-05-16 07:45:00|8370.5|8345.5|8366.4|8351.4|8370.8|8351.5|8365.8|8345.4|21
1715845800000|2024-05-16 07:50:00|8366.6|8351.6|8365.9|8350.9|8371.5|8351.6|8365.3|8345.4|18
1715846100000|2024-05-16 07:55:00|8370.6|8345.6|8365.7|8350.7|8370.6|8350.7|8365.5|8345.4|6
1715846400000|2024-05-16 08:00:00|8365.8|8350.8|8365.3|8350.3|8370.9|8350.9|8365.3|8345.9|11
1715846700000|2024-05-16 08:05:00|8365.4|8350.4|8365.4|8350.4|8365.4|8350.4|8365.4|8350.4|1
1715847000000|2024-05-16 08:10:00|8365.5|8350.5|8365.4|8350.4|8370.4|8350.5|8365.4|8345.3|5
1715847300000|2024-05-16 08:15:00|8370.5|8345.5|8370.5|8345.5|8370.5|8345.5|8370.4|8345.4|5
1715847600000|2024-05-16 08:20:00|8370.8|8345.8|8366.5|8351.5|8371.6|8351.8|8366.3|8345.8|28
1715847900000|2024-05-16 08:25:00|8371.4|8346.4|8365.9|8350.9|8371.4|8351.3|8365.9|8345.7|25
1715848200000|2024-05-16 08:30:00|8366|8351|8366|8351|8371.1|8351.1|8365.8|8345.9|27
1715848500000|2024-05-16 08:35:00|8365.9|8350.9|8365.8|8350.8|8370.8|8351|8365.8|8345.8|9
1715848800000|2024-05-16 08:40:00|8365.7|8350.7|8370|8345|8370.6|8350.7|8365.2|8345|18
1715849100000|2024-05-16 08:45:00|8369.9|8344.9|8365.4|8350.4|8369.9|8350.5|8365.2|8344.9|7
1715849400000|2024-05-16 08:50:00|8365.3|8350.3|8365.8|8350.8|8370.5|8350.8|8365.1|8345.2|14
1715849700000|2024-05-16 08:55:00|8365.4|8350.4|8365.8|8350.8|8370.5|8350.8|8364.8|8344.8|44
1715850000000|2024-05-16 09:00:00|8365.7|8350.7|8365.9|8350.9|8365.9|8350.9|8365.7|8350.7|5
1715850300000|2024-05-16 09:05:00|8366|8351|8366.1|8351.1|8366.1|8351.1|8365.8|8350.8|8
1715850600000|2024-05-16 09:10:00|8366|8351|8365.6|8350.6|8370.7|8351.1|8365.6|8345.6|10
1715850900000|2024-05-16 09:15:00|8365.7|8350.7|8365.5|8350.5|8370.7|8350.9|8365.5|8345.5|7
1715851200000|2024-05-16 09:20:00|8365.6|8350.6|8365.6|8350.6|8365.6|8350.6|8365.6|8350.6|1
1715851500000|2024-05-16 09:25:00|8365.5|8350.5|8366|8351|8366|8351|8365.5|8350.5|6
1715851800000|2024-05-16 09:30:00|8365.9|8350.9|8365.9|8350.9|8365.9|8350.9|8365.7|8350.7|9
1715852100000|2024-05-16 09:35:00|8370.8|8345.8|8370.9|8345.9|8370.9|8350.8|8365.6|8345.5|11
1715852400000|2024-05-16 09:40:00|8371|8346|8370.8|8345.8|8371.1|8350.7|8365.6|8345.7|21
1715852700000|2024-05-16 09:45:00|8365.9|8350.9|8365.8|8350.8|8370.9|8350.9|8365.7|8345.4|15
1715853000000|2024-05-16 09:50:00|8365.7|8350.7|8365.8|8350.8|8371.3|8351.2|8365.7|8345.8|12
1715853300000|2024-05-16 09:55:00|8365.9|8350.9|8370.4|8345.4|8371|8351|8365.3|8345.3|33
1715853600000|2024-05-16 10:00:00|8370.5|8345.5|8370.5|8345.5|8370.5|8345.5|8370.3|8345.3|9
1715853900000|2024-05-16 10:05:00|8370.6|8345.6|8365.4|8350.4|8370.8|8350.8|8365.4|8345.4|12
1715854200000|2024-05-16 10:10:00|8365.3|8350.3|8365.2|8350.2|8370.5|8350.5|8365.2|8345.4|10
1715854500000|2024-05-16 10:15:00|8364.8|8349.8|8364.9|8349.9|8365|8350|8364.8|8349.8|4
1715854800000|2024-05-16 10:20:00|8365|8350|8365.5|8350.5|8370.6|8350.5|8364.9|8345.5|12
1715855100000|2024-05-16 10:25:00|8365.6|8350.6|8365.4|8350.4|8365.6|8350.6|8365.3|8350.3|6
1715855400000|2024-05-16 10:30:00|8365.5|8350.5|8365.6|8350.6|8365.7|8350.7|8365.4|8350.4|5
1715855700000|2024-05-16 10:35:00|8365.8|8350.8|8365|8350|8365.8|8350.8|8365|8350|9
1715856000000|2024-05-16 10:40:00|8365.2|8350.2|8365.6|8350.6|8370.6|8350.6|8365|8345.5|16
1715856600000|2024-05-16 10:50:00|8365.7|8350.7|8365.7|8350.7|8365.7|8350.7|8365.6|8350.6|5
1715856900000|2024-05-16 10:55:00|8365.8|8350.8|8365.9|8350.9|8371|8351|8365.7|8345.8|34
1715857200000|2024-05-16 11:00:00|8366|8351|8366|8351|8371.1|8351.4|8366|8346.1|36
1715857500000|2024-05-16 11:05:00|8365.8|8350.8|8370.8|8345.8|8370.8|8350.8|8365.6|8345.8|6
1715858100000|2024-05-16 11:15:00|8370.9|8345.9|8370.8|8345.8|8370.9|8345.9|8370.8|8345.8|2
1715858400000|2024-05-16 11:20:00|8365.9|8350.9|8365.8|8350.8|8366|8351|8365.8|8350.8|4
1715858700000|2024-05-16 11:25:00|8365.7|8350.7|8370.8|8345.8|8371|8351.2|8365.7|8345.8|23
1715859000000|2024-05-16 11:30:00|8370.7|8345.7|8370.8|8345.8|8370.8|8345.8|8370.6|8345.6|7
1715859300000|2024-05-16 11:35:00|8370.7|8345.7|8370.8|8345.8|8370.8|8345.8|8370.7|8345.7|2
1715859600000|2024-05-16 11:40:00|8370.9|8345.9|8370.9|8345.9|8370.9|8345.9|8370.9|8345.9|1
1715859900000|2024-05-16 11:45:00|8371|8346|8370.9|8345.9|8371|8346|8370.9|8345.9|6
1715860200000|2024-05-16 11:50:00|8371|8346|8370.8|8345.8|8371|8346|8370.8|8345.8|11
1715860500000|2024-05-16 11:55:00|8370.9|8345.9|8365.6|8350.6|8371|8350.6|8365.6|8345.9|6
1715860800000|2024-05-16 12:00:00|8370.7|8345.7|8370.5|8345.5|8370.7|8345.7|8370.4|8345.4|4
1715861100000|2024-05-16 12:05:00|8370.4|8345.4|8365.8|8350.8|8370.7|8350.8|8365.7|8345.4|11
1715861400000|2024-05-16 12:10:00|8365.7|8350.7|8365.8|8350.8|8365.8|8350.8|8365.7|8350.7|2
1715861700000|2024-05-16 12:15:00|8365.7|8350.7|8365.8|8350.8|8365.8|8350.8|8365.7|8350.7|2
1715862000000|2024-05-16 12:20:00|8365.7|8350.7|8365.8|8350.8|8370.8|8350.8|8365.7|8345.7|5
1715862300000|2024-05-16 12:25:00|8365.7|8350.7|8369.4|8344.4|8370.6|8350.8|8365.6|8341.6|47
1715862600000|2024-05-16 12:30:00|8369.5|8344.5|8370.6|8345.6|8370.7|8345.7|8369.2|8344.2|40
1715862900000|2024-05-16 12:35:00|8370.7|8345.7|8366.6|8351.6|8371.4|8351.7|8366.3|8345.7|39
1715863200000|2024-05-16 12:40:00|8372|8347|8366.6|8351.6|8372.3|8352.3|8366.5|8346.4|21
1715863500000|2024-05-16 12:45:00|8366.7|8351.7|8366.6|8351.6|8371.3|8351.7|8365.9|8346.3|36
1715863800000|2024-05-16 12:50:00|8366.5|8351.5|8371.4|8346.4|8371.5|8351.6|8366|8346.2|20
1715864100000|2024-05-16 12:55:00|8371.3|8346.3|8371|8346|8371.5|8346.5|8371|8346|18
1715864400000|2024-05-16 13:00:00|8370.9|8345.9|8370.6|8345.6|8371|8346|8370.4|8345.4|6
1715864700000|2024-05-16 13:05:00|8370.7|8345.7|8371.4|8346.4|8371.4|8346.4|8370.5|8345.5|9
1715865000000|2024-05-16 13:10:00|8371.3|8346.3|8371.5|8346.5|8371.5|8346.5|8371.3|8346.3|3
1715865300000|2024-05-16 13:15:00|8370.7|8345.7|8370.3|8345.3|8371.3|8350.6|8365.5|8345|19
1715865600000|2024-05-16 13:20:00|8370.6|8345.6|8369.8|8344.8|8370.6|8350|8365|8344.7|21
1715865900000|2024-05-16 13:25:00|8369.5|8344.5|8369.8|8344.8|8369.9|8344.9|8369.4|8344.4|16
1715866200000|2024-05-16 13:30:00|8369.9|8344.9|8369.5|8344.5|8370.4|8345.4|8369.4|8344.4|28
1715866500000|2024-05-16 13:35:00|8369.6|8344.6|8370|8345|8370.5|8345.5|8369.5|8344.5|32
1715866800000|2024-05-16 13:40:00|8370.1|8345.1|8369.8|8344.8|8370.1|8345.1|8369.6|8344.6|25
1715867100000|2024-05-16 13:45:00|8369.9|8344.9|8369.9|8344.9|8370|8345|8369.8|8344.8|15
1715867400000|2024-05-16 13:50:00|8370|8345|8369.2|8344.2|8370|8349.6|8364.4|8344|23
1715867700000|2024-05-16 13:55:00|8364.4|8349.4|8370.2|8345.2|8370.3|8350|8364.4|8344.2|23
1715868000000|2024-05-16 14:00:00|8370.1|8345.1|8370.3|8345.3|8370.3|8345.3|8369.9|8344.9|13
1715868300000|2024-05-16 14:05:00|8370.4|8345.4|8365.6|8350.6|8370.7|8350.6|8365.6|8345.4|9
1715868600000|2024-05-16 14:10:00|8370.3|8345.3|8365.1|8350.1|8370.3|8350.3|8365.1|8345.3|3
1715868900000|2024-05-16 14:15:00|8370.1|8345.1|8369.9|8344.9|8370.1|8349.7|8364.7|8344.6|10
1715869200000|2024-05-16 14:20:00|8369.8|8344.8|8369.5|8344.5|8369.8|8344.8|8369.5|8344.5|2
1715869800000|2024-05-16 14:30:00|8369.4|8344.4|8369.3|8344.3|8369.5|8344.5|8369.3|8344.3|6
1715870100000|2024-05-16 14:35:00|8369.2|8344.2|8369.3|8344.3|8369.4|8349.4|8364.2|8344|18
1715870400000|2024-05-16 14:40:00|8369.2|8344.2|8369.3|8344.3|8369.4|8344.4|8369.1|8344.1|26
1715870700000|2024-05-16 14:45:00|8369.1|8344.1|8369.1|8344.1|8369.1|8344.1|8368.9|8343.9|9
1715871000000|2024-05-16 14:50:00|8369.2|8344.2|8369|8344|8369.2|8344.2|8368.9|8343.9|19
1715871300000|2024-05-16 14:55:00|8368.9|8343.9|8368.9|8343.9|8369|8344|8368.8|8343.8|15
1715871600000|2024-05-16 15:00:00|8368.8|8343.8|8369|8344|8369.1|8344.1|8368.8|8343.8|16
1715871900000|2024-05-16 15:05:00|8369.1|8344.1|8369|8344|8369.1|8344.1|8369|8344|10
1715872200000|2024-05-16 15:10:00|8369.1|8344.1|8364|8349|8369.1|8349.1|8364|8344|14
1715872800000|2024-05-16 15:20:00|8369.1|8344.1|8369.2|8344.2|8369.2|8344.2|8369.1|8344.1|4
1715873100000|2024-05-16 15:25:00|8364.2|8349.2|8369.3|8344.3|8369.3|8349.3|8364.2|8344.2|5
1715873400000|2024-05-16 15:30:00|8369.2|8344.2|8364.2|8349.2|8369.3|8349.3|8364.2|8344.2|6
1715873700000|2024-05-16 15:35:00|8363.9|8348.9|8369.1|8344.1|8369.2|8349.1|8363.9|8344.1|8
1715874300000|2024-05-16 15:45:00|8369.2|8344.2|8364.1|8349.1|8369.2|8349.1|8364.1|8344.1|6
1715874600000|2024-05-16 15:50:00|8364.2|8349.2|8369.1|8344.1|8369.1|8349.2|8364.1|8344.1|3
1715875500000|2024-05-16 16:05:00|8369|8344|8364.2|8349.2|8369.2|8349.2|8364.2|8344|5
1715876700000|2024-05-16 16:25:00|8364.3|8349.3|8364.3|8349.3|8364.3|8349.3|8364.3|8349.3|1
1715877300000|2024-05-16 16:35:00|8364.4|8349.4|8364.3|8349.3|8364.4|8349.4|8364.2|8349.2|4
1715877600000|2024-05-16 16:40:00|8364.2|8349.2|8369.2|8344.2|8369.2|8349.2|8364.1|8344.2|4
1715877900000|2024-05-16 16:45:00|8369.1|8344.1|8368.9|8343.9|8369.1|8344.1|8368.8|8343.8|6
1715878200000|2024-05-16 16:50:00|8368.8|8343.8|8368.9|8343.9|8368.9|8343.9|8368.8|8343.8|6
1715878500000|2024-05-16 16:55:00|8369.3|8344.3|8369.1|8344.1|8369.3|8344.3|8369.1|8344.1|2
1715879700000|2024-05-16 17:15:00|8369.2|8344.2|8369|8344|8369.2|8344.2|8369|8344|5
1715880000000|2024-05-16 17:20:00|8369.1|8344.1|8369|8344|8369.1|8344.1|8369|8344|4
1715880300000|2024-05-16 17:25:00|8369.1|8344.1|8369.1|8344.1|8369.1|8344.1|8369|8344|7
1715880600000|2024-05-16 17:30:00|8369.2|8344.2|8369.2|8344.2|8369.2|8344.2|8369.1|8344.1|3
1715880900000|2024-05-16 17:35:00|8369.1|8344.1|8369.2|8344.2|8369.2|8344.2|8369.1|8344.1|2
1715881200000|2024-05-16 17:40:00|8364.2|8349.2|8369.8|8344.8|8369.8|8349.2|8364.2|8344.3|4
1715881500000|2024-05-16 17:45:00|8369.7|8344.7|8369.8|8344.8|8369.8|8344.8|8369.7|8344.7|4
1715881800000|2024-05-16 17:50:00|8369.6|8344.6|8369.4|8344.4|8369.6|8344.6|8369.4|8344.4|2
1715882100000|2024-05-16 17:55:00|8369.5|8344.5|8369.1|8344.1|8369.5|8344.5|8368.9|8343.9|15
1715882400000|2024-05-16 18:00:00|8369|8344|8369.1|8344.1|8369.3|8344.3|8369|8344|4
1715882700000|2024-05-16 18:05:00|8369|8344|8369|8344|8369.1|8344.1|8369|8344|3
1715883000000|2024-05-16 18:10:00|8369.1|8344.1|8369.1|8344.1|8369.2|8349.1|8364|8344|8
1715883300000|2024-05-16 18:15:00|8369|8344|8369.1|8344.1|8369.3|8344.3|8368.9|8343.9|5
1715883600000|2024-05-16 18:20:00|8369|8344|8369.1|8344.1|8369.2|8344.2|8369|8344|8
1715884200000|2024-05-16 18:30:00|8369|8344|8368.9|8343.9|8369|8344|8368.8|8343.8|4
1715884500000|2024-05-16 18:35:00|8369|8344|8363.8|8348.8|8369|8348.9|8363.8|8343.9|5
1715885100000|2024-05-16 18:45:00|8363.9|8348.9|8364.2|8349.2|8369.4|8349.2|8363.9|8343.9|18
1715885400000|2024-05-16 18:50:00|8369.2|8344.2|8369|8344|8369.2|8344.2|8369|8344|4
1715885700000|2024-05-16 18:55:00|8368.9|8343.9|8368.9|8343.9|8369.2|8344.2|8368.9|8343.9|7
1715886000000|2024-05-16 19:00:00|8368.8|8343.8|8368.9|8343.9|8368.9|8348.8|8363.8|8343.7|8
1715886300000|2024-05-16 19:05:00|8368.8|8343.8|8368.9|8343.9|8368.9|8343.9|8368.8|8343.8|6
1715886600000|2024-05-16 19:10:00|8368.8|8343.8|8368.9|8343.9|8368.9|8343.9|8368.8|8343.8|4
1715886900000|2024-05-16 19:15:00|8369|8344|8363.8|8348.8|8369|8348.8|8363.7|8344|4
1715887200000|2024-05-16 19:20:00|8369|8344|8368.8|8343.8|8369|8344|8368.8|8343.8|2
1715887500000|2024-05-16 19:25:00|8363.6|8348.6|8368.8|8343.8|8368.8|8348.6|8363.6|8343.8|2
1715887800000|2024-05-16 19:30:00|8363.5|8348.5|8368.5|8343.5|8368.5|8348.5|8363.4|8343.4|4
1715888100000|2024-05-16 19:35:00|8368.4|8343.4|8368.4|8343.4|8368.4|8343.4|8368.4|8343.4|1
1715888400000|2024-05-16 19:40:00|8368.2|8343.2|8369.3|8344.3|8369.3|8344.3|8368.2|8343.2|3
1715888700000|2024-05-16 19:45:00|8368|8343|8367.4|8342.4|8368.1|8343.1|8367.3|8342.3|6
1715889000000|2024-05-16 19:50:00|8367.5|8342.5|8368|8343|8368.3|8343.3|8367.3|8342.3|9
1715907600000|2024-05-17 01:00:00|8368.4|8343.4|8370.2|8345.2|8370.2|8345.2|8368.4|8343.4|5
1715908200000|2024-05-17 01:10:00|8370.1|8345.1|8370.2|8345.2|8370.2|8345.2|8370.1|8345.1|2
1715911200000|2024-05-17 02:00:00|8370.1|8345.1|8370.1|8345.1|8370.1|8345.1|8370.1|8345.1|1
1715911500000|2024-05-17 02:05:00|8370.3|8345.3|8370.3|8345.3|8370.3|8345.3|8370.3|8345.3|1
1715911800000|2024-05-17 02:10:00|8370.2|8345.2|8370.3|8345.3|8370.3|8345.3|8370.2|8345.2|2
1715912100000|2024-05-17 02:15:00|8370.5|8345.5|8370.4|8345.4|8370.5|8345.5|8370.4|8345.4|2
1715912700000|2024-05-17 02:25:00|8370.5|8345.5|8370.5|8345.5|8370.5|8345.5|8370.5|8345.5|1
1715913000000|2024-05-17 02:30:00|8370.6|8345.6|8370.5|8345.5|8370.6|8345.6|8370.5|8345.5|4
1715913900000|2024-05-17 02:45:00|8370.6|8345.6|8370.5|8345.5|8370.6|8345.6|8370.5|8345.5|2
1715914800000|2024-05-17 03:00:00|8370.6|8345.6|8370.5|8345.5|8370.6|8345.6|8370.5|8345.5|2
1715915100000|2024-05-17 03:05:00|8370.7|8345.7|8370.9|8345.9|8371|8346|8370.7|8345.7|5
1715915400000|2024-05-17 03:10:00|8370.8|8345.8|8371.8|8346.8|8371.8|8346.8|8370.8|8345.8|12
1715915700000|2024-05-17 03:15:00|8371.7|8346.7|8371.6|8346.6|8371.8|8351.8|8366.8|8346.4|11
1715916000000|2024-05-17 03:20:00|8371.4|8346.4|8366.5|8351.5|8371.5|8351.6|8366.4|8346.2|9
1715916300000|2024-05-17 03:25:00|8371.2|8346.2|8370.2|8345.2|8371.4|8350.6|8365.4|8344.9|52
1715916600000|2024-05-17 03:30:00|8370.3|8345.3|8365.2|8350.2|8370.5|8350.2|8365.2|8344.8|38
1715916900000|2024-05-17 03:35:00|8365.1|8350.1|8370.3|8345.3|8370.6|8350.4|8365.1|8345.2|24
1715917200000|2024-05-17 03:40:00|8370.4|8345.4|8365.3|8350.3|8370.5|8350.4|8365.2|8345.4|16
1715917500000|2024-05-17 03:45:00|8365.4|8350.4|8365.4|8350.4|8365.4|8350.4|8365.3|8350.3|7
1715917800000|2024-05-17 03:50:00|8365.3|8350.3|8365.2|8350.2|8370.8|8350.8|8365.2|8345.6|19
1715918100000|2024-05-17 03:55:00|8365.1|8350.1|8365.1|8350.1|8365.2|8350.2|8365.1|8350.1|7
1715918400000|2024-05-17 04:00:00|8365.2|8350.2|8365.6|8350.6|8365.6|8350.6|8365.2|8350.2|4
1715918700000|2024-05-17 04:05:00|8365.5|8350.5|8370.4|8345.4|8370.4|8350.5|8365.2|8345.4|6
1715919000000|2024-05-17 04:10:00|8365.3|8350.3|8365.4|8350.4|8365.5|8350.5|8365.3|8350.3|8
1715919300000|2024-05-17 04:15:00|8365.3|8350.3|8370.5|8345.5|8370.6|8350.6|8365.3|8345.5|12
1715919600000|2024-05-17 04:20:00|8370.6|8345.6|8365.3|8350.3|8370.6|8350.6|8365|8345.3|10
1715919900000|2024-05-17 04:25:00|8365.5|8350.5|8365.8|8350.8|8365.8|8350.8|8365.5|8350.5|7
1715920200000|2024-05-17 04:30:00|8365.7|8350.7|8365.6|8350.6|8370.6|8350.7|8365.3|8345.6|11
1715920500000|2024-05-17 04:35:00|8365.5|8350.5|8370.6|8345.6|8370.6|8350.6|8365.5|8345.5|5
1715920800000|2024-05-17 04:40:00|8370.4|8345.4|8364.8|8349.8|8370.5|8349.9|8364.3|8344.3|16
1715921100000|2024-05-17 04:45:00|8364.9|8349.9|8364.9|8349.9|8369.8|8350|8364.8|8344.8|8
1715921400000|2024-05-17 04:50:00|8365.1|8350.1|8365.2|8350.2|8370.2|8350.2|8365.1|8345.1|5
1715921700000|2024-05-17 04:55:00|8365.1|8350.1|8370|8345|8370.1|8350.2|8364.8|8344.8|21
1715922000000|2024-05-17 05:00:00|8369.9|8344.9|8364.7|8349.7|8369.9|8350.4|8364.7|8344.9|16
1715922300000|2024-05-17 05:05:00|8364.6|8349.6|8364.6|8349.6|8369.4|8349.9|8364.2|8344.4|24
1715922600000|2024-05-17 05:10:00|8369.6|8344.6|8369.1|8344.1|8369.6|8349.5|8363.4|8344|26
1715922900000|2024-05-17 05:15:00|8364.3|8349.3|8364.3|8349.3|8368.5|8349.4|8363.6|8343.5|23
1715923500000|2024-05-17 05:25:00|8364.4|8349.4|8369.9|8344.9|8369.9|8349.7|8364.3|8344.7|19
1715923800000|2024-05-17 05:30:00|8369.8|8344.8|8369.5|8344.5|8369.8|8344.8|8369.4|8344.4|24
1715924100000|2024-05-17 05:35:00|8369.3|8344.3|8369|8344|8369.3|8349|8363.7|8343.6|22
1715924400000|2024-05-17 05:40:00|8368.8|8343.8|8363.3|8348.3|8368.8|8348.3|8362.5|8342.6|20
1715924700000|2024-05-17 05:45:00|8363.2|8348.2|8366.5|8341.5|8367.6|8348.2|8361.6|8341.4|17
1715925000000|2024-05-17 05:50:00|8361.3|8346.3|8361.3|8346.3|8366.1|8346.3|8360.4|8340.8|35
1715925300000|2024-05-17 05:55:00|8362|8347|8363.6|8348.6|8368.2|8348.6|8362|8342.3|34
1715925600000|2024-05-17 06:00:00|8363.7|8348.7|8363|8348|8368.9|8349.2|8362.9|8343.8|46
1715925900000|2024-05-17 06:05:00|8362.9|8347.9|8363.3|8348.3|8368.5|8348.6|8362.9|8343.5|27
1715926200000|2024-05-17 06:10:00|8363.2|8348.2|8363.5|8348.5|8368.5|8348.5|8362.9|8343.4|17
1715926500000|2024-05-17 06:15:00|8363.4|8348.4|8363.5|8348.5|8368.7|8348.6|8363.4|8343.5|17
1715926800000|2024-05-17 06:20:00|8368.5|8343.5|8368.9|8343.9|8368.9|8348.8|8363.6|8343.5|14
1715927100000|2024-05-17 06:25:00|8369|8344|8369.1|8344.1|8369.1|8344.1|8368.9|8343.9|12
1715927400000|2024-05-17 06:30:00|8369.2|8344.2|8369|8344|8369.5|8344.5|8368.9|8343.9|22
1715927700000|2024-05-17 06:35:00|8364|8349|8368.9|8343.9|8369.1|8349|8364|8343.7|19
1715928000000|2024-05-17 06:40:00|8369|8344|8369|8344|8369|8344|8368.8|8343.8|27
1715928300000|2024-05-17 06:45:00|8368.9|8343.9|8369.3|8344.3|8369.3|8349.3|8364.1|8343.9|23
1715928600000|2024-05-17 06:50:00|8369.2|8344.2|8369.8|8344.8|8369.8|8344.8|8369.2|8344.2|20
1715928900000|2024-05-17 06:55:00|8369.7|8344.7|8368.9|8343.9|8369.8|8344.8|8368.8|8343.8|31
1715929200000|2024-05-17 07:00:00|8368.8|8343.8|8359|8344|8368.9|8348.5|8358.1|8338.1|91
1715929500000|2024-05-17 07:05:00|8359.1|8344.1|8364.4|8339.4|8365|8345|8359|8339.2|43
1715929800000|2024-05-17 07:10:00|8364.3|8339.3|8362.4|8337.4|8364.4|8343.2|8358.1|8337.4|36
1715930100000|2024-05-17 07:15:00|8362.3|8337.3|8362.2|8337.2|8362.7|8342.5|8354.9|8335|96
1715930400000|2024-05-17 07:20:00|8362.1|8337.1|8361.9|8336.9|8363.1|8342.1|8356.5|8336.2|51
1715930700000|2024-05-17 07:25:00|8362|8337|8356|8341|8362.4|8342.5|8356|8336.1|50
1715931000000|2024-05-17 07:30:00|8356.1|8341.1|8359.1|8334.1|8360.2|8341.1|8354|8333.8|35
1715931300000|2024-05-17 07:35:00|8359.2|8334.2|8354.4|8339.4|8359.7|8339.8|8354.3|8334.2|47
1715931600000|2024-05-17 07:40:00|8354.3|8339.3|8356.6|8331.6|8359.2|8339.3|8351.1|8331.1|69
1715931900000|2024-05-17 07:45:00|8357.1|8332.1|8351.3|8336.3|8357.3|8337.3|8350.3|8330|66
1715932200000|2024-05-17 07:50:00|8351.4|8336.4|8354.7|8339.7|8359.8|8339.7|8351.4|8331.8|64
1715932500000|2024-05-17 07:55:00|8354.8|8339.8|8354.6|8339.6|8360.6|8340.8|8354.6|8334.6|68
1715932800000|2024-05-17 08:00:00|8354.7|8339.7|8360.4|8335.4|8360.5|8339.7|8352.9|8332.7|93
1715933100000|2024-05-17 08:05:00|8360.5|8335.5|8355.6|8340.6|8360.5|8340.7|8355.5|8335.4|15
1715933400000|2024-05-17 08:10:00|8355.4|8340.4|8361.9|8336.9|8362.1|8340.9|8355.3|8335.3|38
1715933700000|2024-05-17 08:15:00|8362|8337|8362.3|8337.3|8362.4|8337.4|8361.7|8336.7|25
1715934000000|2024-05-17 08:20:00|8362.2|8337.2|8362.2|8337.2|8362.2|8337.2|8362.1|8337.1|5
1715934300000|2024-05-17 08:25:00|8361.9|8336.9|8360.4|8335.4|8361.9|8336.9|8360.4|8335.4|27
1715934600000|2024-05-17 08:30:00|8360.2|8335.2|8360.6|8335.6|8360.6|8340|8355|8334.1|42
1715934900000|2024-05-17 08:35:00|8360.5|8335.5|8358.9|8333.9|8360.9|8335.9|8358.9|8333.9|34
1715935200000|2024-05-17 08:40:00|8359|8334|8359|8334|8359.1|8334.1|8358.8|8333.8|11
1715935500000|2024-05-17 08:45:00|8359.1|8334.1|8354.3|8339.3|8359.3|8339.3|8354.1|8334|10
1715935800000|2024-05-17 08:50:00|8359.3|8334.3|8358.3|8333.3|8359.3|8339.2|8353.9|8333.3|26
1715936100000|2024-05-17 08:55:00|8358.4|8333.4|8359|8334|8359.1|8334.1|8357.6|8332.6|19
1715936400000|2024-05-17 09:00:00|8358.8|8333.8|8358.4|8333.4|8359|8334|8358.4|8333.4|12
1715936700000|2024-05-17 09:05:00|8358.3|8333.3|8359.3|8334.3|8359.3|8334.3|8358|8333|26
1715937000000|2024-05-17 09:10:00|8359.6|8334.6|8360|8335|8360|8340|8354.7|8334.5|12
1715937300000|2024-05-17 09:15:00|8360.1|8335.1|8360.4|8335.4|8361.3|8341.3|8355.4|8335.1|31
1715937600000|2024-05-17 09:20:00|8360.3|8335.3|8360.3|8335.3|8360.3|8335.3|8360.2|8335.2|3
1715937900000|2024-05-17 09:25:00|8355.3|8340.3|8355.3|8340.3|8355.4|8340.4|8355.3|8340.3|3
1715938200000|2024-05-17 09:30:00|8360.3|8335.3|8360.6|8335.6|8361.4|8341|8355.8|8335.3|37
1715938500000|2024-05-17 09:35:00|8360.2|8335.2|8354.4|8339.4|8360.3|8340.3|8354.4|8334.5|36
1715938800000|2024-05-17 09:40:00|8354.3|8339.3|8358.8|8333.8|8359|8339.3|8353.5|8333.5|23
1715939100000|2024-05-17 09:45:00|8357.9|8332.9|8355|8330|8357.9|8332.9|8354.8|8329.8|43
1715939400000|2024-05-17 09:50:00|8355.3|8330.3|8355.3|8330.3|8355.9|8330.9|8354.8|8329.8|27
1715939700000|2024-05-17 09:55:00|8355.4|8330.4|8355.3|8330.3|8356.3|8335.5|8350.5|8329.9|44
1715940000000|2024-05-17 10:00:00|8355.2|8330.2|8354.3|8329.3|8355.8|8330.8|8354.3|8329.3|47
1715940300000|2024-05-17 10:05:00|8354.2|8329.2|8353.9|8328.9|8354.7|8334.7|8349|8328.8|29
1715940600000|2024-05-17 10:10:00|8353.8|8328.8|8353.9|8328.9|8354|8329|8353.8|8328.8|12
1715940900000|2024-05-17 10:15:00|8354|8329|8354.4|8329.4|8354.5|8329.5|8353.9|8328.9|10
1715941200000|2024-05-17 10:20:00|8354.5|8329.5|8356|8331|8356.1|8334.8|8349.8|8329.4|38
1715941500000|2024-05-17 10:25:00|8355.7|8330.7|8356.2|8331.2|8356.2|8331.2|8355.6|8330.6|7
1715941800000|2024-05-17 10:30:00|8356.3|8331.3|8355.3|8330.3|8356.5|8331.5|8355.2|8330.2|30
1715942100000|2024-05-17 10:35:00|8355.2|8330.2|8356|8331|8356.1|8331.1|8355.1|8330.1|23
1715942400000|2024-05-17 10:40:00|8355.9|8330.9|8351|8336|8356.2|8336.1|8351|8330.6|14
1715942700000|2024-05-17 10:45:00|8355.9|8330.9|8355.1|8330.1|8356.1|8331.1|8355.1|8330.1|7
1715943000000|2024-05-17 10:50:00|8355|8330|8355.8|8330.8|8355.9|8335.9|8350.2|8329.9|11
1715943300000|2024-05-17 10:55:00|8355.9|8330.9|8357.3|8332.3|8357.3|8337.1|8351.6|8330.9|13
1715943600000|2024-05-17 11:00:00|8357.4|8332.4|8358.2|8333.2|8358.3|8338.4|8352.3|8332.1|28
1715943900000|2024-05-17 11:05:00|8358|8333|8358.1|8333.1|8358.1|8333.1|8357.9|8332.9|5
1715944200000|2024-05-17 11:10:00|8358.3|8333.3|8358.1|8333.1|8358.3|8337.9|8352.9|8332.9|10
1715944500000|2024-05-17 11:15:00|8358.4|8333.4|8358.3|8333.3|8358.4|8333.4|8358.1|8333.1|7
1715944800000|2024-05-17 11:20:00|8358.4|8333.4|8353.7|8338.7|8358.6|8338.9|8353.6|8333.4|9
1715945100000|2024-05-17 11:25:00|8358.6|8333.6|8358|8333|8358.6|8338.5|8353.4|8332.9|22
1715945400000|2024-05-17 11:30:00|8358.1|8333.1|8358.1|8333.1|8358.1|8333.1|8358.1|8333.1|1
1715946300000|2024-05-17 11:45:00|8358|8333|8358|8333|8358|8333|8358|8333|1
1715946600000|2024-05-17 11:50:00|8358.1|8333.1|8357.4|8332.4|8358.1|8333.1|8355.6|8330.6|12
1715946900000|2024-05-17 11:55:00|8357.5|8332.5|8357.5|8332.5|8357.5|8332.5|8357.5|8332.5|1
1715947200000|2024-05-17 12:00:00|8357.6|8332.6|8356|8331|8357.6|8332.6|8355.9|8330.9|20
1715947500000|2024-05-17 12:05:00|8356.1|8331.1|8356.2|8331.2|8356.8|8331.8|8356.1|8331.1|6
1715947800000|2024-05-17 12:10:00|8356.1|8331.1|8357.4|8332.4|8357.4|8332.4|8356.1|8331.1|10
1715948100000|2024-05-17 12:15:00|8357.5|8332.5|8357.5|8332.5|8357.6|8332.6|8357.4|8332.4|5
1715948700000|2024-05-17 12:25:00|8357.3|8332.3|8353.4|8338.4|8358.3|8338.4|8352.4|8332.3|13
1715949000000|2024-05-17 12:30:00|8358.1|8333.1|8357.5|8332.5|8358.1|8333.1|8357.5|8332.5|7
1715949300000|2024-05-17 12:35:00|8357.7|8332.7|8357.9|8332.9|8358|8333|8357.7|8332.7|9
1715949600000|2024-05-17 12:40:00|8358|8333|8357.8|8332.8|8358|8333|8357.6|8332.6|19
1715949900000|2024-05-17 12:45:00|8357.7|8332.7|8357.8|8332.8|8357.8|8332.8|8357.7|8332.7|6
1715950200000|2024-05-17 12:50:00|8357.7|8332.7|8358|8333|8358|8333|8357.7|8332.7|3
1715950500000|2024-05-17 12:55:00|8353.3|8338.3|8353.7|8338.7|8358.3|8338.7|8353.1|8332.8|17
1715950800000|2024-05-17 13:00:00|8353.8|8338.8|8358.4|8333.4|8358.8|8338.8|8353.7|8333.4|5
1715951100000|2024-05-17 13:05:00|8358.3|8333.3|8358.1|8333.1|8358.4|8338.3|8353.2|8333|13
1715951400000|2024-05-17 13:10:00|8358|8333|8352.7|8337.7|8358.4|8337.7|8352.7|8332.8|7
1715951700000|2024-05-17 13:15:00|8356.9|8331.9|8357.7|8332.7|8357.8|8337.6|8352.4|8331.8|8
1715952000000|2024-05-17 13:20:00|8356.7|8331.7|8357.2|8332.2|8357.2|8337.3|8352|8330.2|13
1715952300000|2024-05-17 13:25:00|8357.1|8332.1|8352|8337|8358.4|8337.5|8352|8332|17
1715952600000|2024-05-17 13:30:00|8351.9|8336.9|8357.9|8332.9|8357.9|8337.1|8351.9|8332.3|15
1715952900000|2024-05-17 13:35:00|8357.8|8332.8|8357.8|8332.8|8357.9|8332.9|8357.5|8332.5|9
1715953200000|2024-05-17 13:40:00|8358.2|8333.2|8357.5|8332.5|8358.2|8337.5|8352.3|8332.5|12
1715953500000|2024-05-17 13:45:00|8357.6|8332.6|8351.8|8336.8|8357.6|8337.3|8351.8|8332|9
1715953800000|2024-05-17 13:50:00|8351.7|8336.7|8356.9|8331.9|8357.1|8336.7|8351.7|8331.8|13
1715954100000|2024-05-17 13:55:00|8356.8|8331.8|8355.4|8330.4|8357.9|8336.1|8350.5|8329|34
1715954400000|2024-05-17 14:00:00|8355.3|8330.3|8354.3|8329.3|8357|8332|8352.2|8327.2|45
1715954700000|2024-05-17 14:05:00|8354.4|8329.4|8347|8332|8355.8|8332.1|8347|8326.2|11
1715955000000|2024-05-17 14:10:00|8347.1|8332.1|8347.7|8332.7|8347.7|8332.7|8347|8332|5
1715955300000|2024-05-17 14:15:00|8347.3|8332.3|8352.6|8327.6|8352.6|8332.3|8347.3|8326.1|7
1715955600000|2024-05-17 14:20:00|8351.2|8326.2|8351.2|8326.2|8351.2|8326.2|8350.5|8325.5|5
1715955900000|2024-05-17 14:25:00|8350.5|8325.5|8347.4|8332.4|8353.4|8332.6|8347.4|8325.5|21
1715956200000|2024-05-17 14:30:00|8347.5|8332.5|8347|8332|8352.2|8332.5|8347|8327.1|11
1715956500000|2024-05-17 14:35:00|8347.1|8332.1|8346.6|8331.6|8351.8|8332.1|8346.5|8326.5|10
1715956800000|2024-05-17 14:40:00|8346.3|8331.3|8350.7|8325.7|8351.4|8331.3|8345.7|8325.7|22
1715957100000|2024-05-17 14:45:00|8350.6|8325.6|8350.5|8325.5|8351.4|8326.4|8350.1|8325.1|25
1715957400000|2024-05-17 14:50:00|8350.6|8325.6|8350.9|8325.9|8351|8326|8350.4|8325.4|84
1715957700000|2024-05-17 14:55:00|8350.8|8325.8|8345.6|8330.6|8350.9|8330.6|8345.1|8325.1|24
1715958000000|2024-05-17 15:00:00|8350.6|8325.6|8350.8|8325.8|8351.2|8326.2|8350.6|8325.6|18
1715958300000|2024-05-17 15:05:00|8350.7|8325.7|8350.8|8325.8|8350.8|8325.8|8350.7|8325.7|4
1715958600000|2024-05-17 15:10:00|8345.8|8330.8|8347.3|8332.3|8353.7|8332.4|8345.6|8325.4|19
1715958900000|2024-05-17 15:15:00|8347.4|8332.4|8351.7|8326.7|8353.4|8332.4|8347.4|8326.7|8
1715959200000|2024-05-17 15:20:00|8347|8332|8351.3|8326.3|8352.3|8332|8346.7|8326.3|5
1715959500000|2024-05-17 15:25:00|8351.2|8326.2|8351.3|8326.3|8351.3|8326.3|8351.2|8326.2|2
1715959800000|2024-05-17 15:30:00|8351.6|8326.6|8352.5|8327.5|8352.6|8331.8|8346.8|8326.3|16
1715960100000|2024-05-17 15:35:00|8352.2|8327.2|8351.9|8326.9|8352.2|8332.1|8347.1|8326.8|8
1715960400000|2024-05-17 15:40:00|8346.8|8331.8|8346.9|8331.9|8346.9|8331.9|8346.8|8331.8|12
1715960700000|2024-05-17 15:45:00|8351.2|8326.2|8346|8331|8351.2|8331.2|8346|8326|7
1715961000000|2024-05-17 15:50:00|8350.8|8325.8|8350.8|8325.8|8350.8|8325.8|8350.8|8325.8|1
1715961300000|2024-05-17 15:55:00|8345.8|8330.8|8345.8|8330.8|8345.8|8330.8|8345.8|8330.8|1
1715961600000|2024-05-17 16:00:00|8345.7|8330.7|8345.4|8330.4|8351|8330.9|8345.4|8325.6|13
1715961900000|2024-05-17 16:05:00|8345.5|8330.5|8350.8|8325.8|8350.8|8330.5|8345.4|8325.8|3
1715962200000|2024-05-17 16:10:00|8350.7|8325.7|8350.8|8325.8|8350.9|8325.9|8350.7|8325.7|8
1715962500000|2024-05-17 16:15:00|8350.7|8325.7|8350.4|8325.4|8350.8|8325.8|8350.4|8325.4|6
1715962800000|2024-05-17 16:20:00|8350.5|8325.5|8350.4|8325.4|8350.5|8325.5|8350.4|8325.4|2
1715963100000|2024-05-17 16:25:00|8350.5|8325.5|8350.5|8325.5|8350.5|8325.5|8350.4|8325.4|5
1715963400000|2024-05-17 16:30:00|8350.4|8325.4|8350.1|8325.1|8350.5|8325.5|8350.1|8325.1|4
1715964000000|2024-05-17 16:40:00|8350|8325|8350|8325|8350.1|8325.1|8350|8325|3
1715964300000|2024-05-17 16:45:00|8350.1|8325.1|8350|8325|8350.5|8330.1|8345|8324.9|12
1715964600000|2024-05-17 16:50:00|8349.9|8324.9|8350|8325|8350|8325|8349.9|8324.9|12
1715964900000|2024-05-17 16:55:00|8349.2|8324.2|8348.7|8323.7|8349.2|8329.5|8344.2|8323.7|11
1715965200000|2024-05-17 17:00:00|8348.6|8323.6|8349.4|8324.4|8350.1|8329.5|8343.4|8323.3|21
1715965800000|2024-05-17 17:10:00|8349.5|8324.5|8349.5|8324.5|8349.5|8324.5|8349.5|8324.5|1
1715966400000|2024-05-17 17:20:00|8349.4|8324.4|8349.4|8324.4|8349.4|8324.4|8349.4|8324.4|1
1715967000000|2024-05-17 17:30:00|8349.5|8324.5|8349.5|8324.5|8349.5|8324.5|8349.5|8324.5|1
1715967600000|2024-05-17 17:40:00|8349.4|8324.4|8349.4|8324.4|8349.4|8324.4|8349.4|8324.4|1
1715967900000|2024-05-17 17:45:00|8349.7|8324.7|8349|8324|8349.8|8324.8|8349|8324|9
1715968200000|2024-05-17 17:50:00|8348.9|8323.9|8348.5|8323.5|8348.9|8323.9|8348.5|8323.5|5
1715968500000|2024-05-17 17:55:00|8348.6|8323.6|8348.5|8323.5|8348.6|8323.6|8348.5|8323.5|2
1715969100000|2024-05-17 18:05:00|8348.6|8323.6|8348.6|8323.6|8348.6|8323.6|8348.6|8323.6|1
1715969700000|2024-05-17 18:15:00|8348.9|8323.9|8348.8|8323.8|8348.9|8329|8344|8323.8|8
1715970000000|2024-05-17 18:20:00|8348.9|8323.9|8348.9|8323.9|8348.9|8323.9|8348.9|8323.9|1
1715970300000|2024-05-17 18:25:00|8348.8|8323.8|8349.1|8324.1|8349.1|8324.1|8348.8|8323.8|4
1715970600000|2024-05-17 18:30:00|8349|8324|8349|8324|8349|8324|8349|8324|1
1715970900000|2024-05-17 18:35:00|8349.3|8324.3|8349.3|8324.3|8349.3|8324.3|8349.2|8324.2|3
1715971200000|2024-05-17 18:40:00|8349.1|8324.1|8349.1|8324.1|8349.1|8324.1|8349.1|8324.1|1
1715971500000|2024-05-17 18:45:00|8349.3|8324.3|8348.6|8323.6|8350.5|8325.5|8348.6|8323.6|12
1715972400000|2024-05-17 19:00:00|8348.7|8323.7|8348.6|8323.6|8348.7|8323.7|8348.6|8323.6|4
1715972700000|2024-05-17 19:05:00|8349|8324|8348.1|8323.1|8349|8324|8348.1|8323.1|5
1715973000000|2024-05-17 19:10:00|8347.8|8322.8|8347.8|8322.8|8347.8|8322.8|8347.8|8322.8|1
1715973600000|2024-05-17 19:20:00|8347.7|8322.7|8342.8|8327.8|8347.7|8327.8|8342.6|8322.6|6
1715974200000|2024-05-17 19:30:00|8342.9|8327.9|8348|8323|8348.1|8327.9|8342.9|8322.8|5
1715974500000|2024-05-17 19:35:00|8348.1|8323.1|8348|8323|8348.1|8323.1|8348|8323|2
1715974800000|2024-05-17 19:40:00|8348.1|8323.1|8343|8328|8348.1|8328|8343|8323.1|2
1715975100000|2024-05-17 19:45:00|8347.9|8322.9|8347.9|8322.9|8347.9|8322.9|8347.9|8322.9|1
1715975400000|2024-05-17 19:50:00|8348|8323|8348.9|8323.9|8349|8324|8347.9|8322.9|14
1715975700000|2024-05-17 19:55:00|8349|8324|8351.1|8326.1|8351.1|8326.1|8348.9|8323.9|9
1716166800000|2024-05-20 01:00:00|8350|8325|8351.3|8326.3|8351.3|8326.3|8350|8325|3
1716167100000|2024-05-20 01:05:00|8351.2|8326.2|8350.8|8325.8|8351.3|8326.3|8350.8|8325.8|8
1716167700000|2024-05-20 01:15:00|8349.5|8324.5|8349.2|8324.2|8349.6|8324.6|8348.8|8323.8|5
1716168000000|2024-05-20 01:20:00|8349.3|8324.3|8349.3|8324.3|8349.3|8324.3|8349.3|8324.3|1
1716168300000|2024-05-20 01:25:00|8349.4|8324.4|8349.4|8324.4|8349.4|8324.4|8349.3|8324.3|3
1716168900000|2024-05-20 01:35:00|8349.3|8324.3|8349.7|8324.7|8349.7|8324.7|8349.3|8324.3|2
1716169200000|2024-05-20 01:40:00|8350|8325|8351|8326|8351|8330.5|8345.5|8324.7|10
1716169500000|2024-05-20 01:45:00|8351.1|8326.1|8351|8326|8351.1|8326.1|8351|8326|2
1716173400000|2024-05-20 02:50:00|8351.2|8326.2|8351.1|8326.1|8351.2|8326.2|8351.1|8326.1|2
1716173700000|2024-05-20 02:55:00|8351.2|8326.2|8351.2|8326.2|8351.3|8326.3|8351.2|8326.2|3
1716174000000|2024-05-20 03:00:00|8351.3|8326.3|8351.2|8326.2|8351.3|8326.3|8351.2|8326.2|4
1716174300000|2024-05-20 03:05:00|8351.3|8326.3|8351.3|8326.3|8351.3|8326.3|8351.2|8326.2|5
1716174900000|2024-05-20 03:15:00|8351.1|8326.1|8351.1|8326.1|8351.1|8326.1|8351.1|8326.1|1
1716175800000|2024-05-20 03:30:00|8351.2|8326.2|8346.1|8331.1|8351.2|8331.1|8346.1|8326|8
1716176100000|2024-05-20 03:35:00|8346|8331|8351|8326|8351.1|8331.2|8346|8326|6
1716176400000|2024-05-20 03:40:00|8350.9|8325.9|8348.9|8323.9|8350.9|8330.4|8344.2|8323.9|11
1716176700000|2024-05-20 03:45:00|8349|8324|8349.1|8324.1|8349.2|8324.2|8349|8324|4
1716177000000|2024-05-20 03:50:00|8348.4|8323.4|8348.7|8323.7|8348.8|8323.8|8348.1|8323.1|15
1716177300000|2024-05-20 03:55:00|8348.8|8323.8|8348.7|8323.7|8348.8|8323.8|8348.5|8323.5|11
1716177600000|2024-05-20 04:00:00|8348.5|8323.5|8348.7|8323.7|8348.7|8323.7|8348.5|8323.5|7
1716177900000|2024-05-20 04:05:00|8348.5|8323.5|8346.6|8321.6|8348.5|8323.5|8346.3|8321.3|10
1716178500000|2024-05-20 04:15:00|8346.3|8321.3|8345.9|8320.9|8346.3|8321.3|8345.8|8320.8|7
1716178800000|2024-05-20 04:20:00|8345.8|8320.8|8345.1|8320.1|8345.8|8325.2|8339.4|8319.3|27
1716179100000|2024-05-20 04:25:00|8345|8320|8344.9|8319.9|8345|8320|8344.2|8319.2|16
1716179400000|2024-05-20 04:30:00|8344.8|8319.8|8347|8322|8347|8322|8344.8|8319.8|24
1716179700000|2024-05-20 04:35:00|8346.8|8321.8|8347.3|8322.3|8348.3|8328.4|8341.9|8321.8|21
1716180000000|2024-05-20 04:40:00|8347.4|8322.4|8347.4|8322.4|8347.4|8322.4|8347.4|8322.4|1
1716180300000|2024-05-20 04:45:00|8347.3|8322.3|8346.9|8321.9|8347.3|8322.3|8346.9|8321.9|3
1716180600000|2024-05-20 04:50:00|8346.7|8321.7|8346.2|8321.2|8346.7|8321.7|8345.9|8320.9|16
1716180900000|2024-05-20 04:55:00|8346.1|8321.1|8346.9|8321.9|8346.9|8321.9|8346.1|8321.1|4
1716181200000|2024-05-20 05:00:00|8347.1|8322.1|8342.6|8327.6|8348.3|8327.6|8342.6|8322.1|16
1716181800000|2024-05-20 05:10:00|8342.7|8327.7|8347.7|8322.7|8347.7|8327.7|8342.7|8322.7|2
1716182100000|2024-05-20 05:15:00|8347.8|8322.8|8348.4|8323.4|8348.5|8323.5|8347.8|8322.8|5
1716182400000|2024-05-20 05:20:00|8348.5|8323.5|8348.5|8323.5|8348.5|8323.5|8348.5|8323.5|1
1716182700000|2024-05-20 05:25:00|8348.4|8323.4|8348.1|8323.1|8348.5|8323.5|8348|8323|8
1716183000000|2024-05-20 05:30:00|8348|8323|8348|8323|8348|8323|8348|8323|1
1716183300000|2024-05-20 05:35:00|8347.9|8322.9|8348.2|8323.2|8348.2|8323.2|8347.7|8322.7|22
1716183600000|2024-05-20 05:40:00|8343.3|8328.3|8348.2|8323.2|8348.2|8328.3|8343.3|8323|7
1716183900000|2024-05-20 05:45:00|8348.1|8323.1|8347.6|8322.6|8348.1|8323.1|8347.5|8322.5|11
1716184200000|2024-05-20 05:50:00|8347.7|8322.7|8348|8323|8348.1|8327.7|8342.5|8322.7|11
1716184500000|2024-05-20 05:55:00|8347.9|8322.9|8342.8|8327.8|8347.9|8327.8|8342.8|8322.8|5
1716184800000|2024-05-20 06:00:00|8348.3|8323.3|8348|8323|8348.3|8328.2|8343|8323|16
1716185100000|2024-05-20 06:05:00|8348.1|8323.1|8348|8323|8348.1|8328.1|8343|8323|11
1716185400000|2024-05-20 06:10:00|8348.1|8323.1|8348|8323|8348.1|8323.1|8348|8323|2
1716185700000|2024-05-20 06:15:00|8348.1|8323.1|8348|8323|8348.1|8323.1|8348|8323|2
1716186000000|2024-05-20 06:20:00|8348.1|8323.1|8348.1|8323.1|8348.2|8328.4|8343|8323|10
1716186300000|2024-05-20 06:25:00|8348.2|8323.2|8342.8|8327.8|8348.2|8328|8342.8|8322.7|18
1716186600000|2024-05-20 06:30:00|8342.7|8327.7|8343.2|8328.2|8348|8328.2|8342.7|8322.9|8
1716186900000|2024-05-20 06:35:00|8348.1|8323.1|8348|8323|8348.1|8328.1|8343.1|8323|10
1716187200000|2024-05-20 06:40:00|8348.1|8323.1|8348|8323|8348.1|8323.1|8347.8|8322.8|11
1716187500000|2024-05-20 06:45:00|8348.2|8323.2|8348|8323|8348.2|8323.2|8348|8323|2
1716188100000|2024-05-20 06:55:00|8348.4|8323.4|8347.8|8322.8|8348.5|8323.5|8347.8|8322.8|18
1716188400000|2024-05-20 07:00:00|8348|8323|8348.3|8323.3|8348.3|8323.3|8348|8323|19
1716188700000|2024-05-20 07:05:00|8348.2|8323.2|8348.3|8323.3|8348.3|8323.3|8348.2|8323.2|10
1716189000000|2024-05-20 07:10:00|8348|8323|8348.3|8323.3|8348.3|8323.3|8348|8323|17
1716189300000|2024-05-20 07:15:00|8348.2|8323.2|8348.3|8323.3|8348.3|8323.3|8348.2|8323.2|4
1716189600000|2024-05-20 07:20:00|8348.2|8323.2|8348.3|8323.3|8348.3|8323.3|8348|8323|14
1716189900000|2024-05-20 07:25:00|8348.4|8323.4|8348.3|8323.3|8348.4|8323.4|8348.2|8323.2|18
1716190200000|2024-05-20 07:30:00|8348.2|8323.2|8346.9|8321.9|8348.3|8323.3|8346.9|8321.9|20
1716190500000|2024-05-20 07:35:00|8346.7|8321.7|8346.1|8321.1|8346.7|8321.7|8344.3|8319.3|29
1716190800000|2024-05-20 07:40:00|8346.4|8321.4|8346.5|8321.5|8346.5|8321.5|8346.2|8321.2|12
1716191100000|2024-05-20 07:45:00|8346.6|8321.6|8347.5|8322.5|8347.5|8326.7|8341.6|8321.5|13
1716191400000|2024-05-20 07:50:00|8347.6|8322.6|8348.4|8323.4|8348.5|8328.4|8343.2|8322.4|17
1716191700000|2024-05-20 07:55:00|8343.3|8328.3|8348.2|8323.2|8348.5|8328.3|8342.9|8322.5|29
1716192000000|2024-05-20 08:00:00|8348.1|8323.1|8348.3|8323.3|8348.3|8323.3|8348.1|8323.1|6
1716192300000|2024-05-20 08:05:00|8348.4|8323.4|8348.4|8323.4|8348.5|8323.5|8348.3|8323.3|9
1716192600000|2024-05-20 08:10:00|8348.6|8323.6|8344.5|8329.5|8349.3|8329.6|8343.9|8323.6|26
1716192900000|2024-05-20 08:15:00|8344.6|8329.6|8344.7|8329.7|8350.7|8329.9|8344.5|8324.6|37
1716193200000|2024-05-20 08:20:00|8344.8|8329.8|8350.3|8325.3|8350.3|8329.9|8344.8|8324.9|9
1716193500000|2024-05-20 08:25:00|8350.2|8325.2|8351.7|8326.7|8351.8|8331.2|8346.2|8325.2|20
1716193800000|2024-05-20 08:30:00|8351.5|8326.5|8350.8|8325.8|8351.5|8326.5|8350.7|8325.7|23
1716194100000|2024-05-20 08:35:00|8350.7|8325.7|8350.8|8325.8|8350.9|8325.9|8350.6|8325.6|9
1716194400000|2024-05-20 08:40:00|8346.7|8331.7|8346|8331|8351.8|8332|8346|8325.8|25
1716194700000|2024-05-20 08:45:00|8346.1|8331.1|8350.9|8325.9|8350.9|8331.1|8346|8325.9|3
1716195000000|2024-05-20 08:50:00|8351.6|8326.6|8346.8|8331.8|8351.9|8331.8|8346.7|8326.6|18
1716195300000|2024-05-20 08:55:00|8346.7|8331.7|8351.9|8326.9|8352.1|8331.7|8346.5|8326.5|25
1716195600000|2024-05-20 09:00:00|8352|8327|8351.8|8326.8|8352.1|8327.1|8351.8|8326.8|15
1716195900000|2024-05-20 09:05:00|8346.6|8331.6|8351.6|8326.6|8352|8331.6|8346.4|8326.5|22
1716196200000|2024-05-20 09:10:00|8351.8|8326.8|8349.9|8324.9|8351.8|8326.8|8349.5|8324.5|18
1716196500000|2024-05-20 09:15:00|8350|8325|8350.4|8325.4|8350.4|8325.4|8349.9|8324.9|5
1716196800000|2024-05-20 09:20:00|8350.2|8325.2|8349|8324|8350.2|8325.2|8348.8|8323.8|7
1716197100000|2024-05-20 09:25:00|8348.9|8323.9|8348.8|8323.8|8349|8324|8348.8|8323.8|4
1716197400000|2024-05-20 09:30:00|8348.9|8323.9|8348.9|8323.9|8348.9|8323.9|8348.9|8323.9|1
1716197700000|2024-05-20 09:35:00|8348.8|8323.8|8349.3|8324.3|8349.4|8324.4|8348.8|8323.8|4
1716198000000|2024-05-20 09:40:00|8349.1|8324.1|8348.9|8323.9|8349.1|8324.1|8348.3|8323.3|13
1716198300000|2024-05-20 09:45:00|8349.1|8324.1|8349.2|8324.2|8349.4|8324.4|8349.1|8324.1|6
1716198600000|2024-05-20 09:50:00|8349.1|8324.1|8349.2|8324.2|8349.2|8324.2|8349.1|8324.1|2
1716198900000|2024-05-20 09:55:00|8349|8324|8348.8|8323.8|8349|8324|8348.8|8323.8|3
1716199200000|2024-05-20 10:00:00|8348.9|8323.9|8349.7|8324.7|8349.9|8324.9|8348.8|8323.8|10
1716199500000|2024-05-20 10:05:00|8349.6|8324.6|8349.6|8324.6|8349.6|8324.6|8349.6|8324.6|1
1716199800000|2024-05-20 10:10:00|8349.5|8324.5|8349.4|8324.4|8349.5|8324.5|8349.4|8324.4|2
1716200100000|2024-05-20 10:15:00|8349.5|8324.5|8349.5|8324.5|8349.5|8324.5|8349.5|8324.5|1
1716200400000|2024-05-20 10:20:00|8349.6|8324.6|8349.7|8324.7|8349.8|8324.8|8349.6|8324.6|4
1716200700000|2024-05-20 10:25:00|8349.5|8324.5|8349.4|8324.4|8349.5|8324.5|8349.4|8324.4|2
1716201000000|2024-05-20 10:30:00|8349.5|8324.5|8349.9|8324.9|8350|8325|8349.4|8324.4|9
1716201300000|2024-05-20 10:35:00|8349.8|8324.8|8349.7|8324.7|8349.9|8324.9|8349.5|8324.5|11
1716201600000|2024-05-20 10:40:00|8349.6|8324.6|8349.5|8324.5|8349.6|8324.6|8349.5|8324.5|2
1716201900000|2024-05-20 10:45:00|8349.6|8324.6|8349.9|8324.9|8349.9|8324.9|8349.5|8324.5|5
1716202200000|2024-05-20 10:50:00|8350.2|8325.2|8350.1|8325.1|8350.3|8325.3|8350.1|8325.1|8
1716202500000|2024-05-20 10:55:00|8350|8325|8350|8325|8350.1|8325.1|8350|8325|3
1716203400000|2024-05-20 11:10:00|8350.4|8325.4|8350.5|8325.5|8350.8|8325.8|8350|8325|23
1716203700000|2024-05-20 11:15:00|8350.4|8325.4|8350.4|8325.4|8350.7|8325.7|8350.4|8325.4|5
1716204000000|2024-05-20 11:20:00|8350.3|8325.3|8350.4|8325.4|8350.5|8325.5|8350.1|8325.1|9
1716204300000|2024-05-20 11:25:00|8350.5|8325.5|8350.8|8325.8|8350.9|8325.9|8350.3|8325.3|19
1716204600000|2024-05-20 11:30:00|8351.2|8326.2|8350.4|8325.4|8351.2|8330.7|8345|8325|10
1716204900000|2024-05-20 11:35:00|8345.5|8330.5|8345.4|8330.4|8345.5|8330.5|8345.4|8330.4|2
1716205800000|2024-05-20 11:50:00|8345.5|8330.5|8350.2|8325.2|8350.5|8330.5|8345|8325|16
1716206100000|2024-05-20 11:55:00|8350.1|8325.1|8351.2|8326.2|8351.4|8330.7|8345.3|8325.1|20
1716206400000|2024-05-20 12:00:00|8351.4|8326.4|8351.2|8326.2|8351.4|8326.4|8351.2|8326.2|31
1716206700000|2024-05-20 12:05:00|8351.1|8326.1|8351.1|8326.1|8351.2|8326.2|8351.1|8326.1|7
1716207000000|2024-05-20 12:10:00|8350.5|8325.5|8345.2|8330.2|8350.5|8330.3|8345.2|8325.1|11
1716207300000|2024-05-20 12:15:00|8345.1|8330.1|8345.1|8330.1|8345.1|8330.1|8345.1|8330.1|1
1716207600000|2024-05-20 12:20:00|8349.8|8324.8|8349.8|8324.8|8349.8|8324.8|8349.8|8324.8|1
1716207900000|2024-05-20 12:25:00|8350|8325|8351|8326|8351|8326|8350|8325|25
1716208200000|2024-05-20 12:30:00|8351.1|8326.1|8351.1|8326.1|8351.1|8326.1|8350.8|8325.8|22
1716208500000|2024-05-20 12:35:00|8351|8326|8351|8326|8351|8326|8351|8326|1
1716208800000|2024-05-20 12:40:00|8351.2|8326.2|8352.4|8327.4|8353|8328|8351.2|8326.2|20
1716209100000|2024-05-20 12:45:00|8352.6|8327.6|8347|8332|8352.6|8332|8346.9|8327.1|9
1716209400000|2024-05-20 12:50:00|8346.9|8331.9|8351.9|8326.9|8352.4|8331.9|8346.9|8326.8|13
1716209700000|2024-05-20 12:55:00|8351.8|8326.8|8351.9|8326.9|8352|8327|8351.7|8326.7|14
1716210000000|2024-05-20 13:00:00|8352|8327|8352.1|8327.1|8352.1|8327.1|8351.9|8326.9|10
1716210300000|2024-05-20 13:05:00|8352.5|8327.5|8352.3|8327.3|8352.7|8332.3|8347.3|8327.2|11
1716210600000|2024-05-20 13:10:00|8347.1|8332.1|8351.8|8326.8|8352|8332.1|8347|8326.7|7
1716210900000|2024-05-20 13:15:00|8351.7|8326.7|8351.5|8326.5|8351.8|8326.8|8351.5|8326.5|7
1716211200000|2024-05-20 13:20:00|8351.6|8326.6|8346.6|8331.6|8351.6|8331.6|8346.6|8326.5|4
1716211500000|2024-05-20 13:25:00|8346.7|8331.7|8351.9|8326.9|8351.9|8331.7|8346.7|8326.9|2
1716211800000|2024-05-20 13:30:00|8351.8|8326.8|8351.4|8326.4|8351.8|8331.7|8346.5|8326.4|6
1716212100000|2024-05-20 13:35:00|8351.7|8326.7|8351.8|8326.8|8351.8|8331.8|8346.7|8326.6|6
1716212400000|2024-05-20 13:40:00|8351.7|8326.7|8351.7|8326.7|8351.8|8331.6|8346.6|8326.7|4
1716212700000|2024-05-20 13:45:00|8351.6|8326.6|8351.7|8326.7|8351.8|8326.8|8351.3|8326.3|12
1716213000000|2024-05-20 13:50:00|8351.6|8326.6|8351.5|8326.5|8351.7|8326.7|8351.5|8326.5|3
1716213300000|2024-05-20 13:55:00|8351.4|8326.4|8350.6|8325.6|8351.5|8326.5|8350.6|8325.6|8
1716213600000|2024-05-20 14:00:00|8350.5|8325.5|8350.2|8325.2|8350.6|8325.6|8350.2|8325.2|11
1716213900000|2024-05-20 14:05:00|8350.3|8325.3|8350.1|8325.1|8350.4|8325.4|8350.1|8325.1|6
1716214200000|2024-05-20 14:10:00|8350.4|8325.4|8350.3|8325.3|8350.4|8325.4|8350.3|8325.3|6
1716214500000|2024-05-20 14:15:00|8350.4|8325.4|8350.9|8325.9|8350.9|8325.9|8350.3|8325.3|15
1716214800000|2024-05-20 14:20:00|8350.8|8325.8|8351|8326|8351|8326|8350.7|8325.7|13
1716215100000|2024-05-20 14:25:00|8351.1|8326.1|8351.1|8326.1|8351.1|8326.1|8351|8326|5
1716215400000|2024-05-20 14:30:00|8350.7|8325.7|8350.9|8325.9|8351.1|8326.1|8350.7|8325.7|17
1716215700000|2024-05-20 14:35:00|8350.8|8325.8|8345.8|8330.8|8351.2|8330.9|8345.8|8325.8|28
1716216000000|2024-05-20 14:40:00|8345.7|8330.7|8350.9|8325.9|8350.9|8330.7|8345.7|8325.8|15
1716216300000|2024-05-20 14:45:00|8350.8|8325.8|8346.2|8331.2|8351.3|8331.2|8346.1|8325.7|18
1716216900000|2024-05-20 14:55:00|8346.3|8331.3|8346.3|8331.3|8346.3|8331.3|8346.3|8331.3|1
1716217200000|2024-05-20 15:00:00|8351.2|8326.2|8346.3|8331.3|8351.3|8331.3|8346.3|8326.2|5
1716217500000|2024-05-20 15:05:00|8346.4|8331.4|8346.3|8331.3|8346.4|8331.4|8346.1|8331.1|4
1716217800000|2024-05-20 15:10:00|8346.2|8331.2|8346.3|8331.3|8346.3|8331.3|8346.2|8331.2|2
1716218100000|2024-05-20 15:15:00|8351.4|8326.4|8351.2|8326.2|8351.4|8331.3|8346.2|8326.2|6
1716218400000|2024-05-20 15:20:00|8351.3|8326.3|8345.6|8330.6|8351.6|8331.4|8345.6|8325.6|13
1716218700000|2024-05-20 15:25:00|8345.7|8330.7|8346.2|8331.2|8351.1|8331.2|8345.7|8325.6|8
1716219000000|2024-05-20 15:30:00|8346.1|8331.1|8346.1|8331.1|8346.1|8331.1|8346.1|8331.1|1
1716220200000|2024-05-20 15:50:00|8350.7|8325.7|8350.7|8325.7|8350.7|8325.7|8350.7|8325.7|1
1716220500000|2024-05-20 15:55:00|8350.8|8325.8|8350.7|8325.7|8350.8|8325.8|8350.7|8325.7|2
1716220800000|2024-05-20 16:00:00|8345.7|8330.7|8349.8|8324.8|8350.3|8330.7|8345.7|8324.2|25
1716221100000|2024-05-20 16:05:00|8349.9|8324.9|8349.9|8324.9|8349.9|8324.9|8349.9|8324.9|1
1716221400000|2024-05-20 16:10:00|8349.8|8324.8|8349.9|8324.9|8350.1|8325.1|8349.8|8324.8|7
1716221700000|2024-05-20 16:15:00|8349.8|8324.8|8349.8|8324.8|8349.8|8324.8|8349|8324|6
1716222000000|2024-05-20 16:20:00|8349.7|8324.7|8349.8|8324.8|8349.8|8324.8|8349.7|8324.7|2
1716222300000|2024-05-20 16:25:00|8345|8330|8350.4|8325.4|8350.5|8330.1|8345|8325.4|7
1716222900000|2024-05-20 16:35:00|8350.5|8325.5|8345.4|8330.4|8350.5|8330.4|8345.4|8325.5|2
1716223200000|2024-05-20 16:40:00|8350.3|8325.3|8349.8|8324.8|8350.3|8330.2|8345.1|8324.8|7
1716223500000|2024-05-20 16:45:00|8344.8|8329.8|8344.8|8329.8|8350.1|8330.1|8344.8|8324.8|5
1716223800000|2024-05-20 16:50:00|8349.6|8324.6|8344.5|8329.5|8349.6|8329.5|8344.5|8324.5|4
1716224100000|2024-05-20 16:55:00|8349.5|8324.5|8349.5|8324.5|8349.5|8324.5|8349.5|8324.5|1
1716224700000|2024-05-20 17:05:00|8349.6|8324.6|8348.7|8323.7|8349.6|8324.6|8348.7|8323.7|4
1716225300000|2024-05-20 17:15:00|8349.1|8324.1|8348.7|8323.7|8349.1|8324.1|8348.7|8323.7|2
1716225600000|2024-05-20 17:20:00|8348.8|8323.8|8349|8324|8349.1|8324.1|8348.8|8323.8|10
1716225900000|2024-05-20 17:25:00|8349.6|8324.6|8349.8|8324.8|8349.8|8324.8|8349.6|8324.6|4
1716226200000|2024-05-20 17:30:00|8349.6|8324.6|8350.5|8325.5|8350.5|8325.5|8349.6|8324.6|6
1716226500000|2024-05-20 17:35:00|8350.9|8325.9|8350.8|8325.8|8350.9|8325.9|8350.7|8325.7|4
1716226800000|2024-05-20 17:40:00|8350.7|8325.7|8350.8|8325.8|8350.8|8325.8|8350.7|8325.7|4
1716227100000|2024-05-20 17:45:00|8350.7|8325.7|8350.4|8325.4|8350.8|8325.8|8350.3|8325.3|5
1716227400000|2024-05-20 17:50:00|8350.3|8325.3|8350.4|8325.4|8350.5|8325.5|8350.3|8325.3|5
1716227700000|2024-05-20 17:55:00|8350.3|8325.3|8350.4|8325.4|8350.4|8325.4|8350.3|8325.3|6
1716228000000|2024-05-20 18:00:00|8349.1|8324.1|8349.1|8324.1|8349.1|8324.1|8349.1|8324.1|1
1716228300000|2024-05-20 18:05:00|8348.8|8323.8|8348.8|8323.8|8349.2|8324.2|8348.4|8323.4|15
1716228600000|2024-05-20 18:10:00|8343.9|8328.9|8350|8325|8350|8329.2|8343.9|8325|6
1716228900000|2024-05-20 18:15:00|8350.1|8325.1|8349.9|8324.9|8350.2|8325.2|8349.9|8324.9|7
1716229200000|2024-05-20 18:20:00|8344.9|8329.9|8344.9|8329.9|8344.9|8329.9|8344.9|8329.9|1
1716229500000|2024-05-20 18:25:00|8349.9|8324.9|8349.9|8324.9|8349.9|8324.9|8349.8|8324.8|3
1716229800000|2024-05-20 18:30:00|8350|8325|8349.9|8324.9|8350|8325|8349.9|8324.9|4
1716230700000|2024-05-20 18:45:00|8350.2|8325.2|8350|8325|8350.2|8325.2|8350|8325|4
1716231000000|2024-05-20 18:50:00|8350.1|8325.1|8350|8325|8350.1|8325.1|8350|8325|2
1716231300000|2024-05-20 18:55:00|8350.1|8325.1|8350.1|8325.1|8350.1|8325.1|8350.1|8325.1|1
1716231600000|2024-05-20 19:00:00|8349.6|8324.6|8349|8324|8349.6|8324.6|8348.7|8323.7|8
1716231900000|2024-05-20 19:05:00|8348.9|8323.9|8348.9|8323.9|8348.9|8323.9|8348.9|8323.9|1
1716232200000|2024-05-20 19:10:00|8348.8|8323.8|8348.9|8323.9|8348.9|8323.9|8348.8|8323.8|4
1716232500000|2024-05-20 19:15:00|8348.8|8323.8|8349.2|8324.2|8349.2|8324.2|8348.8|8323.8|4
1716232800000|2024-05-20 19:20:00|8349.1|8324.1|8349.2|8324.2|8349.2|8324.2|8349.1|8324.1|2
1716233100000|2024-05-20 19:25:00|8344.2|8329.2|8348.9|8323.9|8349.3|8329.2|8344.1|8323.9|7
1716233400000|2024-05-20 19:30:00|8349|8324|8343.3|8328.3|8349|8328.9|8343.3|8323.3|12
1716233700000|2024-05-20 19:35:00|8343.4|8328.4|8343.6|8328.6|8343.6|8328.6|8343.4|8328.4|2
1716234000000|2024-05-20 19:40:00|8348.4|8323.4|8348.3|8323.3|8348.4|8323.4|8348.3|8323.3|4
1716234300000|2024-05-20 19:45:00|8348.4|8323.4|8343.8|8328.8|8348.9|8328.8|8343.8|8323.3|7
1716234600000|2024-05-20 19:50:00|8343.9|8328.9|8348.9|8323.9|8348.9|8328.9|8343.9|8323.8|5
1716253200000|2024-05-21 01:00:00|8350|8325|8353.5|8328.5|8353.6|8328.6|8350|8325|4
1716253500000|2024-05-21 01:05:00|8353.6|8328.6|8353.7|8328.7|8353.7|8328.7|8353.5|8328.5|8
1716253800000|2024-05-21 01:10:00|8353.8|8328.8|8354.2|8329.2|8354.2|8329.2|8353.7|8328.7|5
1716254100000|2024-05-21 01:15:00|8354.5|8329.5|8354.6|8329.6|8357|8332|8353.9|8328.9|7
1716254400000|2024-05-21 01:20:00|8355.2|8330.2|8355|8330|8357.6|8332.6|8354.5|8329.5|17
1716254700000|2024-05-21 01:25:00|8355.1|8330.1|8355|8330|8355.1|8330.1|8355|8330|4
1716255000000|2024-05-21 01:30:00|8355.1|8330.1|8355|8330|8355.1|8330.1|8354.6|8329.6|19
1716255300000|2024-05-21 01:35:00|8354.9|8329.9|8354.5|8329.5|8354.9|8329.9|8354.5|8329.5|11
1716255600000|2024-05-21 01:40:00|8354.3|8329.3|8354.8|8329.8|8354.9|8329.9|8354.3|8329.3|8
1716255900000|2024-05-21 01:45:00|8355.3|8330.3|8354.9|8329.9|8355.9|8335.1|8350|8329.7|28
1716256200000|2024-05-21 01:50:00|8354.8|8329.8|8354.9|8329.9|8355|8330|8354.8|8329.8|4
1716256800000|2024-05-21 02:00:00|8355|8330|8355|8330|8355|8330|8354.9|8329.9|5
1716257100000|2024-05-21 02:05:00|8354.9|8329.9|8354.9|8329.9|8354.9|8329.9|8354.9|8329.9|1
1716257700000|2024-05-21 02:15:00|8355.1|8330.1|8355.5|8330.5|8355.5|8330.5|8355.1|8330.1|9
1716258000000|2024-05-21 02:20:00|8355.4|8330.4|8355.5|8330.5|8355.5|8330.5|8355.4|8330.4|2
1716258300000|2024-05-21 02:25:00|8355.4|8330.4|8355.4|8330.4|8355.4|8330.4|8355.2|8330.2|4
1716258600000|2024-05-21 02:30:00|8355.3|8330.3|8355.3|8330.3|8355.4|8330.4|8355.3|8330.3|3
1716259200000|2024-05-21 02:40:00|8355.2|8330.2|8353.4|8328.4|8355.2|8330.2|8353.4|8328.4|14
1716259500000|2024-05-21 02:45:00|8354.2|8329.2|8352.5|8327.5|8354.2|8329.2|8352.5|8327.5|14
1716259800000|2024-05-21 02:50:00|8352.6|8327.6|8352|8327|8353.1|8328.1|8351.7|8326.7|21
1716260100000|2024-05-21 02:55:00|8352.7|8327.7|8353.3|8328.3|8353.3|8328.3|8352.7|8327.7|6
1716260700000|2024-05-21 03:05:00|8353.2|8328.2|8353.9|8328.9|8354.3|8329.3|8352.2|8327.2|14
1716261000000|2024-05-21 03:10:00|8353.8|8328.8|8353.5|8328.5|8354.8|8329.8|8353|8328|20
1716261300000|2024-05-21 03:15:00|8353.4|8328.4|8353.4|8328.4|8353.5|8328.5|8353.4|8328.4|5
1716261600000|2024-05-21 03:20:00|8353.5|8328.5|8353.2|8328.2|8353.5|8328.5|8353|8328|7
1716261900000|2024-05-21 03:25:00|8353.3|8328.3|8351.4|8326.4|8353.3|8328.3|8351.2|8326.2|16
1716262200000|2024-05-21 03:30:00|8351.5|8326.5|8347.3|8332.3|8353.3|8332.5|8347.2|8326.5|58
1716262500000|2024-05-21 03:35:00|8347.5|8332.5|8347.5|8332.5|8347.5|8332.5|8347.5|8332.5|1
1716262800000|2024-05-21 03:40:00|8347.4|8332.4|8351.4|8326.4|8351.6|8332.4|8347.4|8326|18
1716263100000|2024-05-21 03:45:00|8351.3|8326.3|8345.3|8330.3|8351.3|8330.8|8345.2|8325.2|21
1716263400000|2024-05-21 03:50:00|8345.2|8330.2|8351.9|8326.9|8351.9|8330.8|8345.1|8325.6|30
1716263700000|2024-05-21 03:55:00|8346.9|8331.9|8352|8327|8352.2|8332.3|8346.9|8327|9
1716264000000|2024-05-21 04:00:00|8347|8332|8353|8328|8353.8|8333.8|8347|8326.9|33
1716264300000|2024-05-21 04:05:00|8352.9|8327.9|8348.4|8333.4|8353.3|8333.5|8347.8|8327.9|29
1716264600000|2024-05-21 04:10:00|8353.4|8328.4|8348.4|8333.4|8353.9|8334.1|8348.3|8328.4|33
1716264900000|2024-05-21 04:15:00|8348.5|8333.5|8348.5|8333.5|8353.3|8333.7|8348.1|8328.3|27
1716265200000|2024-05-21 04:20:00|8348.6|8333.6|8348.9|8333.9|8353.6|8333.9|8348.4|8328.6|11
1716265500000|2024-05-21 04:25:00|8353.7|8328.7|8348.8|8333.8|8353.7|8333.8|8348.5|8328.6|11
1716265800000|2024-05-21 04:30:00|8348.5|8333.5|8348.3|8333.3|8353.9|8333.5|8348.3|8328.8|6
1716266100000|2024-05-21 04:35:00|8348.4|8333.4|8348.1|8333.1|8348.6|8333.6|8348.1|8333.1|10
1716266400000|2024-05-21 04:40:00|8348|8333|8347.6|8332.6|8352.1|8333|8347.2|8326.9|29
1716266700000|2024-05-21 04:45:00|8347.8|8332.8|8353.5|8328.5|8353.5|8333.6|8347.8|8328|10
1716267000000|2024-05-21 04:50:00|8353.4|8328.4|8348.3|8333.3|8353.5|8333.3|8348.3|8328.3|5
1716267300000|2024-05-21 04:55:00|8348.2|8333.2|8353|8328|8353|8333.3|8347.9|8327.8|19
1716267600000|2024-05-21 05:00:00|8352.9|8327.9|8351.5|8326.5|8352.9|8332.3|8346.3|8326.5|30
1716267900000|2024-05-21 05:05:00|8351.6|8326.6|8347|8332|8352.1|8332|8346.5|8326.4|25
1716268200000|2024-05-21 05:10:00|8351.9|8326.9|8352.3|8327.3|8352.3|8327.3|8351.9|8326.9|5
1716268500000|2024-05-21 05:15:00|8352.4|8327.4|8347.7|8332.7|8352.5|8332.7|8347.3|8327.3|8
1716268800000|2024-05-21 05:20:00|8347.8|8332.8|8348.3|8333.3|8353|8333.3|8347.8|8327.9|6
1716269100000|2024-05-21 05:25:00|8348.4|8333.4|8348.3|8333.3|8348.4|8333.4|8348.3|8333.3|2
1716269400000|2024-05-21 05:30:00|8348.4|8333.4|8353.4|8328.4|8353.4|8333.4|8348.3|8328.3|5
1716269700000|2024-05-21 05:35:00|8348.3|8333.3|8348.3|8333.3|8348.3|8333.3|8348.3|8333.3|1
1716270000000|2024-05-21 05:40:00|8348.4|8333.4|8353.4|8328.4|8353.5|8333.6|8348.2|8328|12
1716270300000|2024-05-21 05:45:00|8353.5|8328.5|8354.2|8329.2|8354.2|8333.6|8348.5|8328.4|10
1716270600000|2024-05-21 05:50:00|8354|8329|8349.1|8334.1|8354.3|8334.5|8349|8329|21
1716270900000|2024-05-21 05:55:00|8349.3|8334.3|8349.2|8334.2|8355.1|8335|8349|8329.2|48
1716271200000|2024-05-21 06:00:00|8349.1|8334.1|8349.7|8334.7|8354.9|8335|8348.8|8328.8|66
1716271500000|2024-05-21 06:05:00|8350|8335|8350.3|8335.3|8355.9|8336.1|8350|8329.8|40
1716271800000|2024-05-21 06:10:00|8350.2|8335.2|8350.6|8335.6|8350.7|8335.7|8350.2|8335.2|10
1716272100000|2024-05-21 06:15:00|8350.7|8335.7|8351.6|8336.6|8356.6|8337|8350.7|8331.1|21
1716272400000|2024-05-21 06:20:00|8351.7|8336.7|8351.6|8336.6|8356.6|8336.7|8351|8331.6|19
1716272700000|2024-05-21 06:25:00|8351.5|8336.5|8356.6|8331.6|8356.6|8336.6|8351.4|8331.5|8
1716273000000|2024-05-21 06:30:00|8356.7|8331.7|8351.3|8336.3|8356.7|8336.6|8350.3|8330.4|36
1716273300000|2024-05-21 06:35:00|8351.4|8336.4|8351.9|8336.9|8351.9|8336.9|8351.2|8336.2|8
1716273600000|2024-05-21 06:40:00|8352|8337|8356.7|8331.7|8356.9|8337|8351.4|8331.7|14
1716273900000|2024-05-21 06:45:00|8356.6|8331.6|8356.6|8331.6|8356.7|8331.7|8356.5|8331.5|11
1716274200000|2024-05-21 06:50:00|8351.6|8336.6|8351.5|8336.5|8356.8|8336.8|8351.4|8331.5|27
1716274500000|2024-05-21 06:55:00|8351.4|8336.4|8350|8335|8356.5|8336.4|8349.5|8330|48
1716274800000|2024-05-21 07:00:00|8355|8330|8349.2|8334.2|8355.1|8334.3|8348|8328|50
1716275100000|2024-05-21 07:05:00|8354|8329|8348.6|8333.6|8354|8334.1|8348|8328.7|27
1716275400000|2024-05-21 07:10:00|8348.7|8333.7|8351.8|8326.8|8353.2|8333.8|8347|8326.8|37
1716275700000|2024-05-21 07:15:00|8351.9|8326.9|8350.9|8325.9|8352.1|8332.1|8345.4|8325.9|53
1716276000000|2024-05-21 07:20:00|8345|8330|8349.3|8324.3|8350.3|8330.1|8344|8323.6|33
1716276300000|2024-05-21 07:25:00|8349.2|8324.2|8343.1|8328.1|8349.2|8328.3|8343|8323.8|21
1716276600000|2024-05-21 07:30:00|8343.3|8328.3|8343|8328|8348.8|8328.9|8343|8323.4|19
1716276900000|2024-05-21 07:35:00|8342.8|8327.8|8342.6|8327.6|8347.4|8327.8|8340.9|8320.5|65
1716277200000|2024-05-21 07:40:00|8342.7|8327.7|8342.8|8327.8|8348.1|8328.1|8341.7|8321.7|42
1716277500000|2024-05-21 07:45:00|8343|8328|8343.1|8328.1|8348.5|8328.4|8342.6|8322.5|18
1716277800000|2024-05-21 07:50:00|8343.4|8328.4|8349|8324|8349.1|8329.4|8343.4|8323.1|26
1716278100000|2024-05-21 07:55:00|8349.1|8324.1|8344.3|8329.3|8349.1|8329.3|8344|8324|8
1716278400000|2024-05-21 08:00:00|8349|8324|8344.6|8329.6|8349.8|8329.8|8343.8|8323.5|37
1716278700000|2024-05-21 08:05:00|8344.7|8329.7|8344.1|8329.1|8349.3|8329.7|8344.1|8324.2|17
1716279000000|2024-05-21 08:10:00|8344.2|8329.2|8344.3|8329.3|8349|8329.3|8344.2|8324|26
1716279300000|2024-05-21 08:15:00|8349|8324|8348|8323|8349|8328.9|8342.9|8322.8|20
1716279600000|2024-05-21 08:20:00|8347.9|8322.9|8348.7|8323.7|8348.7|8328.5|8342.9|8322.8|25
1716279900000|2024-05-21 08:25:00|8348.9|8323.9|8349|8324|8349.1|8329|8343.9|8323.8|20
1716280200000|2024-05-21 08:30:00|8349.2|8324.2|8349.4|8324.4|8349.4|8329.4|8344.4|8324.1|16
1716280500000|2024-05-21 08:35:00|8349.3|8324.3|8349.1|8324.1|8349.3|8324.3|8349.1|8324.1|3
1716280800000|2024-05-21 08:40:00|8349.2|8324.2|8349.2|8324.2|8349.4|8324.4|8349.2|8324.2|23
1716281100000|2024-05-21 08:45:00|8344.3|8329.3|8349.4|8324.4|8349.5|8329.5|8344.3|8324.3|23
1716281400000|2024-05-21 08:50:00|8349.6|8324.6|8350.3|8325.3|8350.4|8330.5|8345.1|8324.3|15
1716281700000|2024-05-21 08:55:00|8345.5|8330.5|8347.2|8332.2|8354|8333.6|8345.4|8325.4|56
1716282000000|2024-05-21 09:00:00|8347.4|8332.4|8350.9|8325.9|8352.8|8332.4|8347.4|8325.8|36
1716282300000|2024-05-21 09:05:00|8351|8326|8350|8325|8351|8330.8|8345.8|8325|9
1716282600000|2024-05-21 09:10:00|8350.6|8325.6|8345.9|8330.9|8350.8|8330.9|8345.8|8325.6|6
1716282900000|2024-05-21 09:15:00|8350.8|8325.8|8351.5|8326.5|8351.9|8331.7|8345.8|8325.8|21
1716283200000|2024-05-21 09:20:00|8351.4|8326.4|8346.1|8331.1|8351.4|8331.2|8346|8326.4|9
1716283500000|2024-05-21 09:25:00|8351|8326|8351|8326|8351.1|8326.1|8350.9|8325.9|7
1716283800000|2024-05-21 09:30:00|8351.1|8326.1|8346.9|8331.9|8351.9|8332|8345.9|8326|18
1716284100000|2024-05-21 09:35:00|8346.8|8331.8|8351.6|8326.6|8351.7|8331.9|8346.2|8326|22
1716284400000|2024-05-21 09:40:00|8346.8|8331.8|8347.9|8332.9|8353.8|8333.9|8346.8|8326.8|22
1716284700000|2024-05-21 09:45:00|8352.9|8327.9|8352.6|8327.6|8352.9|8327.9|8352.6|8327.6|5
1716285000000|2024-05-21 09:50:00|8352.3|8327.3|8347.3|8332.3|8352.3|8332.3|8346.9|8326.6|16
1716285300000|2024-05-21 09:55:00|8347.2|8332.2|8352.3|8327.3|8352.4|8332.3|8346.7|8326.7|45
1716285600000|2024-05-21 10:00:00|8347.2|8332.2|8352.3|8327.3|8352.4|8332.2|8346.7|8326.7|40
1716285900000|2024-05-21 10:05:00|8352.4|8327.4|8351.9|8326.9|8352.4|8327.4|8351.7|8326.7|19
1716286200000|2024-05-21 10:10:00|8351.8|8326.8|8351.2|8326.2|8352|8327|8351|8326|11
1716286500000|2024-05-21 10:15:00|8351.3|8326.3|8351.3|8326.3|8351.3|8326.3|8351.2|8326.2|5
1716286800000|2024-05-21 10:20:00|8351.2|8326.2|8351.3|8326.3|8351.3|8326.3|8351.2|8326.2|2
1716287100000|2024-05-21 10:25:00|8351.4|8326.4|8351.3|8326.3|8351.5|8326.5|8351.2|8326.2|9
1716287400000|2024-05-21 10:30:00|8351.4|8326.4|8351.8|8326.8|8351.9|8326.9|8351.4|8326.4|11
1716287700000|2024-05-21 10:35:00|8351.7|8326.7|8346.9|8331.9|8351.8|8332|8346.8|8326.7|6
1716288000000|2024-05-21 10:40:00|8347|8332|8347|8332|8347|8332|8347|8332|1
1716288300000|2024-05-21 10:45:00|8352|8327|8346.9|8331.9|8352|8332.1|8346.8|8326.8|8
1716288600000|2024-05-21 10:50:00|8346.8|8331.8|8346.7|8331.7|8346.8|8331.8|8346.7|8331.7|2
1716289200000|2024-05-21 11:00:00|8346.8|8331.8|8346.9|8331.9|8346.9|8331.9|8346.8|8331.8|2
1716289500000|2024-05-21 11:05:00|8351.8|8326.8|8351.7|8326.7|8351.8|8326.8|8351.7|8326.7|2
1716289800000|2024-05-21 11:10:00|8346.7|8331.7|8352.1|8327.1|8352.1|8331.9|8346.7|8326.8|9
1716290400000|2024-05-21 11:20:00|8352.5|8327.5|8347.8|8332.8|8352.9|8333|8347.5|8327.5|12
1716290700000|2024-05-21 11:25:00|8347.9|8332.9|8352|8327|8352.6|8332.9|8347|8327|7
1716291000000|2024-05-21 11:30:00|8351|8326|8352.4|8327.4|8352.5|8327.5|8350.9|8325.9|6
1716291300000|2024-05-21 11:35:00|8352.5|8327.5|8352.6|8327.6|8352.7|8327.7|8352.4|8327.4|6
1716291600000|2024-05-21 11:40:00|8352.1|8327.1|8347.3|8332.3|8352.2|8332.4|8347.3|8327.1|9
1716291900000|2024-05-21 11:45:00|8347.4|8332.4|8352.6|8327.6|8352.8|8332.6|8347.3|8327.4|14
1716292200000|2024-05-21 11:50:00|8352.5|8327.5|8352.3|8327.3|8352.5|8332.5|8347.4|8327.3|9
1716292500000|2024-05-21 11:55:00|8352.4|8327.4|8352.4|8327.4|8352.4|8327.4|8352.4|8327.4|1
1716292800000|2024-05-21 12:00:00|8351|8326|8350.9|8325.9|8351.1|8326.1|8350.9|8325.9|6
1716293100000|2024-05-21 12:05:00|8351|8326|8351|8326|8351|8326|8350.9|8325.9|7
1716293400000|2024-05-21 12:10:00|8350.9|8325.9|8350.9|8325.9|8351|8326|8350.9|8325.9|9
1716293700000|2024-05-21 12:15:00|8351|8326|8351|8326|8351|8326|8350.9|8325.9|7
1716294300000|2024-05-21 12:25:00|8352|8327|8352|8327|8352|8327|8350.8|8325.8|8
1716294600000|2024-05-21 12:30:00|8351.8|8326.8|8351.5|8326.5|8352|8331.7|8346.5|8326.5|19
1716294900000|2024-05-21 12:35:00|8351.6|8326.6|8346.6|8331.6|8351.8|8331.6|8346.6|8326.6|9
1716295200000|2024-05-21 12:40:00|8351.8|8326.8|8346.8|8331.8|8352|8331.9|8346.4|8325.5|33
1716295500000|2024-05-21 12:45:00|8346.7|8331.7|8346.7|8331.7|8346.9|8331.9|8346.6|8331.6|15
1716295800000|2024-05-21 12:50:00|8346.6|8331.6|8350.3|8325.3|8351.7|8331.6|8346.6|8325.3|4
1716296100000|2024-05-21 12:55:00|8348.5|8323.5|8348.5|8323.5|8348.8|8323.8|8348.3|8323.3|15
1716296400000|2024-05-21 13:00:00|8348.6|8323.6|8351.6|8326.6|8353.6|8328.6|8348.6|8323.6|69
1716296700000|2024-05-21 13:05:00|8349.5|8324.5|8349|8324|8349.6|8324.6|8349|8324|22
1716297000000|2024-05-21 13:10:00|8349.1|8324.1|8346.1|8331.1|8351|8331.1|8346.1|8323.9|32
1716297300000|2024-05-21 13:15:00|8351.1|8326.1|8350|8325|8351.1|8326.1|8350|8325|8
1716297600000|2024-05-21 13:20:00|8350.6|8325.6|8350.2|8325.2|8350.6|8325.6|8350.2|8325.2|5
1716297900000|2024-05-21 13:25:00|8347.9|8322.9|8347.1|8322.1|8348.9|8323.9|8347.1|8322.1|39
1716298200000|2024-05-21 13:30:00|8347.4|8322.4|8347.1|8322.1|8347.6|8322.6|8346.5|8321.5|28
1716298500000|2024-05-21 13:35:00|8346.9|8321.9|8347.3|8322.3|8347.3|8322.3|8346.9|8321.9|5
1716298800000|2024-05-21 13:40:00|8347.2|8322.2|8346.4|8321.4|8347.3|8327|8341.5|8321.3|27
1716299100000|2024-05-21 13:45:00|8346.3|8321.3|8342.1|8327.1|8347.4|8327.2|8341.3|8321.3|23
1716299400000|2024-05-21 13:50:00|8342|8327|8341.9|8326.9|8347.4|8327.5|8341.7|8321.8|21
1716299700000|2024-05-21 13:55:00|8341.8|8326.8|8347.4|8322.4|8347.8|8326.8|8340.9|8320.9|24
1716300000000|2024-05-21 14:00:00|8347.3|8322.3|8341.1|8326.1|8347.4|8327.4|8341.1|8321.1|49
1716300300000|2024-05-21 14:05:00|8346.1|8321.1|8346.1|8321.1|8346.1|8321.1|8346.1|8321.1|1
1716300600000|2024-05-21 14:10:00|8346.4|8321.4|8346.5|8321.5|8346.6|8321.6|8345.7|8320.7|16
1716300900000|2024-05-21 14:15:00|8346.3|8321.3|8345.6|8320.6|8346.3|8326.3|8341.3|8320.5|14
1716301200000|2024-05-21 14:20:00|8345.4|8320.4|8344.9|8319.9|8345.4|8320.4|8344.7|8319.7|17
1716301500000|2024-05-21 14:25:00|8344.8|8319.8|8344.9|8319.9|8344.9|8319.9|8344.8|8319.8|4
1716301800000|2024-05-21 14:30:00|8344.8|8319.8|8344.7|8319.7|8344.8|8324.4|8339.4|8319.3|13
1716302100000|2024-05-21 14:35:00|8339.7|8324.7|8339.8|8324.8|8339.8|8324.8|8339.7|8324.7|2
1716302400000|2024-05-21 14:40:00|8345.2|8320.2|8346.9|8321.9|8346.9|8326.5|8340.2|8320.2|12
1716302700000|2024-05-21 14:45:00|8347|8322|8346.9|8321.9|8347|8322|8346.9|8321.9|6
1716303000000|2024-05-21 14:50:00|8347|8322|8347.9|8322.9|8347.9|8322.9|8347|8322|16
1716303300000|2024-05-21 14:55:00|8348|8323|8347.4|8322.4|8348|8323|8347.3|8322.3|30
1716303600000|2024-05-21 15:00:00|8347.3|8322.3|8347.6|8322.6|8347.7|8322.7|8347.3|8322.3|23
1716303900000|2024-05-21 15:05:00|8342.6|8327.6|8348.5|8323.5|8349.3|8328.4|8342.6|8322.9|10
1716304200000|2024-05-21 15:10:00|8348.6|8323.6|8348.5|8323.5|8349.7|8328.6|8343.5|8323.5|26
1716304500000|2024-05-21 15:15:00|8343.5|8328.5|8348.5|8323.5|8348.5|8328.5|8343.5|8323.5|2
1716304800000|2024-05-21 15:20:00|8348.9|8323.9|8348.5|8323.5|8348.9|8328.5|8343.5|8323.5|3
1716305100000|2024-05-21 15:25:00|8348.8|8323.8|8350.2|8325.2|8350.5|8329.2|8344.2|8323.8|33
1716305400000|2024-05-21 15:30:00|8350.6|8325.6|8350|8325|8351|8331|8345|8323.8|30
1716305700000|2024-05-21 15:35:00|8349.2|8324.2|8349.8|8324.8|8349.9|8330|8344.8|8322.9|13
1716306000000|2024-05-21 15:40:00|8349.9|8324.9|8349|8324|8350.6|8330.6|8344.3|8323.8|13
1716306300000|2024-05-21 15:45:00|8348.9|8323.9|8349.9|8324.9|8350.5|8330.5|8343.9|8323.9|13
1716306600000|2024-05-21 15:50:00|8350|8325|8350|8325|8350.2|8325.2|8349.9|8324.9|7
1716306900000|2024-05-21 15:55:00|8349.9|8324.9|8349.9|8324.9|8349.9|8324.9|8349.9|8324.9|1
1716307200000|2024-05-21 16:00:00|8350|8325|8349.8|8324.8|8350|8325|8349.3|8324.3|12
1716307500000|2024-05-21 16:05:00|8350|8325|8349.7|8324.7|8350.2|8325.2|8349.7|8324.7|7
1716307800000|2024-05-21 16:10:00|8349.8|8324.8|8350|8325|8350.2|8325.2|8349.8|8324.8|5
1716308100000|2024-05-21 16:15:00|8350.1|8325.1|8349.8|8324.8|8350.1|8330|8345|8324.7|7
1716308400000|2024-05-21 16:20:00|8349.9|8324.9|8350.2|8325.2|8350.2|8330.2|8345.1|8324.8|27
1716309000000|2024-05-21 16:30:00|8345.3|8330.3|8345.4|8330.4|8351|8330.5|8345.3|8325.4|12
1716309300000|2024-05-21 16:35:00|8345.3|8330.3|8345.5|8330.5|8350.3|8330.5|8345|8324.8|9
1716309600000|2024-05-21 16:40:00|8345.6|8330.6|8345.5|8330.5|8345.6|8330.6|8345.5|8330.5|2
1716309900000|2024-05-21 16:45:00|8345.6|8330.6|8345.5|8330.5|8345.6|8330.6|8345.5|8330.5|4
1716310200000|2024-05-21 16:50:00|8350.4|8325.4|8350.4|8325.4|8350.4|8325.4|8350.4|8325.4|1
1716310500000|2024-05-21 16:55:00|8345.7|8330.7|8350.2|8325.2|8350.8|8330.7|8345.7|8325.1|9
1716310800000|2024-05-21 17:00:00|8350.5|8325.5|8350.6|8325.6|8351.3|8326.3|8350.4|8325.4|9
1716311100000|2024-05-21 17:05:00|8351.1|8326.1|8351.1|8326.1|8351.1|8326.1|8351.1|8326.1|1
1716311400000|2024-05-21 17:10:00|8351.2|8326.2|8352.3|8327.3|8352.3|8332.1|8347.1|8326|12
1716311700000|2024-05-21 17:15:00|8352.2|8327.2|8351.9|8326.9|8353|8328|8351.9|8326.9|9
1716312000000|2024-05-21 17:20:00|8352|8327|8352.3|8327.3|8352.3|8327.3|8352|8327|2
1716312600000|2024-05-21 17:30:00|8347.3|8332.3|8352.5|8327.5|8352.6|8332.3|8347.3|8327.5|4
1716312900000|2024-05-21 17:35:00|8347.5|8332.5|8352.5|8327.5|8352.5|8332.5|8347.5|8327.5|2
1716313200000|2024-05-21 17:40:00|8352.7|8327.7|8352.9|8327.9|8352.9|8327.9|8352.7|8327.7|2
1716313500000|2024-05-21 17:45:00|8347.9|8332.9|8347.3|8332.3|8352.7|8332.9|8347.3|8327.3|4
1716313800000|2024-05-21 17:50:00|8352.6|8327.6|8346.9|8331.9|8352.7|8332.6|8346.9|8327|7
1716314100000|2024-05-21 17:55:00|8346.7|8331.7|8350.7|8325.7|8352|8331.7|8346.4|8325.7|18
1716314400000|2024-05-21 18:00:00|8346|8331|8346|8331|8346|8331|8346|8331|1
1716314700000|2024-05-21 18:05:00|8351.7|8326.7|8351.9|8326.9|8351.9|8326.9|8351.7|8326.7|2
1716315000000|2024-05-21 18:10:00|8351.8|8326.8|8351.8|8326.8|8351.8|8326.8|8351.8|8326.8|1
1716315300000|2024-05-21 18:15:00|8351.9|8326.9|8352|8327|8352|8331.8|8346.8|8326.9|3
1716315600000|2024-05-21 18:20:00|8351.9|8326.9|8346.3|8331.3|8351.9|8331.4|8346.3|8326.3|7
1716315900000|2024-05-21 18:25:00|8346.2|8331.2|8351.7|8326.7|8351.7|8331.3|8346.2|8326.7|3
1716316500000|2024-05-21 18:35:00|8351.6|8326.6|8351.7|8326.7|8351.8|8326.8|8351.6|8326.6|6
1716317400000|2024-05-21 18:50:00|8351.8|8326.8|8351.7|8326.7|8351.8|8326.8|8351.7|8326.7|2
1716317700000|2024-05-21 18:55:00|8351.6|8326.6|8351.6|8326.6|8351.6|8326.6|8351.3|8326.3|7
1716318000000|2024-05-21 19:00:00|8351.5|8326.5|8351.5|8326.5|8351.6|8326.6|8351.5|8326.5|3
1716318600000|2024-05-21 19:10:00|8350.9|8325.9|8351|8326|8351|8326|8350.9|8325.9|2
1716318900000|2024-05-21 19:15:00|8351.5|8326.5|8350.9|8325.9|8351.5|8326.5|8350.9|8325.9|2
1716319500000|2024-05-21 19:25:00|8351|8326|8351.8|8326.8|8351.8|8326.8|8351|8326|6
1716319800000|2024-05-21 19:30:00|8351.7|8326.7|8351.8|8326.8|8351.8|8326.8|8351.7|8326.7|4
1716320100000|2024-05-21 19:35:00|8351.5|8326.5|8352.6|8327.6|8352.7|8327.7|8351.3|8326.3|11
1716320400000|2024-05-21 19:40:00|8352.7|8327.7|8352.6|8327.6|8352.7|8327.7|8352.6|8327.6|4
1716320700000|2024-05-21 19:45:00|8352.7|8327.7|8352.7|8327.7|8352.7|8327.7|8352.6|8327.6|5
1716321000000|2024-05-21 19:50:00|8352.6|8327.6|8352.6|8327.6|8352.7|8327.7|8352.6|8327.6|3
1716339600000|2024-05-22 01:00:00|8356.5|8331.5|8351.8|8326.8|8356.5|8331.5|8351.8|8326.8|2
1716340200000|2024-05-22 01:10:00|8352.4|8327.4|8352.1|8327.1|8352.5|8327.5|8352|8327|17
1716340500000|2024-05-22 01:15:00|8352.4|8327.4|8352.3|8327.3|8352.5|8327.5|8352.3|8327.3|10
1716341400000|2024-05-22 01:30:00|8352.4|8327.4|8352.4|8327.4|8352.4|8327.4|8352.3|8327.3|11
1716341700000|2024-05-22 01:35:00|8352.3|8327.3|8352.9|8327.9|8352.9|8327.9|8352.3|8327.3|33
1716342000000|2024-05-22 01:40:00|8352.8|8327.8|8352.9|8327.9|8352.9|8327.9|8352.8|8327.8|2
1716342300000|2024-05-22 01:45:00|8352.8|8327.8|8351.8|8326.8|8352.9|8327.9|8351.8|8326.8|50
1716342600000|2024-05-22 01:50:00|8351.9|8326.9|8351.7|8326.7|8352.5|8327.5|8351.7|8326.7|5
1716342900000|2024-05-22 01:55:00|8351.6|8326.6|8351.5|8326.5|8351.7|8326.7|8351.5|8326.5|5
1716343200000|2024-05-22 02:00:00|8350.8|8325.8|8350.8|8325.8|8350.8|8325.8|8350.7|8325.7|31
1716343500000|2024-05-22 02:05:00|8350.7|8325.7|8349.8|8324.8|8350.8|8325.8|8349.7|8324.7|8
1716343800000|2024-05-22 02:10:00|8349.7|8324.7|8349.3|8324.3|8349.8|8324.8|8349.3|8324.3|9
1716344100000|2024-05-22 02:15:00|8348.9|8323.9|8349.3|8324.3|8350.5|8325.5|8348.8|8323.8|12
1716344400000|2024-05-22 02:20:00|8349.2|8324.2|8349|8324|8349.3|8324.3|8349|8324|3
1716345000000|2024-05-22 02:30:00|8348.9|8323.9|8350|8325|8350|8325|8348.9|8323.9|2
1716345900000|2024-05-22 02:45:00|8350.1|8325.1|8350|8325|8350.1|8325.1|8350|8325|2
1716346800000|2024-05-22 03:00:00|8350.1|8325.1|8350|8325|8350.1|8325.1|8350|8325|6
1716347100000|2024-05-22 03:05:00|8350.1|8325.1|8350|8325|8350.1|8325.1|8350|8325|2
1716347700000|2024-05-22 03:15:00|8350.1|8325.1|8350.3|8325.3|8350.4|8325.4|8350|8325|15
1716348000000|2024-05-22 03:20:00|8350.4|8325.4|8351.4|8326.4|8351.7|8326.7|8350.4|8325.4|7
1716348300000|2024-05-22 03:25:00|8351.5|8326.5|8351.6|8326.6|8351.6|8326.6|8351.5|8326.5|2
1716348600000|2024-05-22 03:30:00|8351.7|8326.7|8349.8|8324.8|8351.7|8329.9|8344.8|8324.8|75
1716348900000|2024-05-22 03:35:00|8349.7|8324.7|8345.4|8330.4|8350.5|8330.7|8344.4|8324.3|48
1716349200000|2024-05-22 03:40:00|8345.3|8330.3|8343.4|8328.4|8349.7|8330.3|8342.9|8323.2|44
1716349500000|2024-05-22 03:45:00|8348.6|8323.6|8342.9|8327.9|8348.6|8328.5|8342.8|8322.7|15
1716349800000|2024-05-22 03:50:00|8342.8|8327.8|8342.4|8327.4|8347.9|8327.9|8341.9|8322.8|19
1716350100000|2024-05-22 03:55:00|8342.5|8327.5|8343.5|8328.5|8343.5|8328.5|8342.5|8327.5|12
1716350400000|2024-05-22 04:00:00|8343.4|8328.4|8340.4|8325.4|8347.8|8328.4|8339.8|8319.8|45
1716350700000|2024-05-22 04:05:00|8345.3|8320.3|8340.2|8325.2|8345.3|8325.2|8339|8319|44
1716351000000|2024-05-22 04:10:00|8340.1|8325.1|8340.3|8325.3|8346.3|8326.2|8340.1|8320.1|47
1716351300000|2024-05-22 04:15:00|8340.4|8325.4|8345.9|8320.9|8346.4|8326.5|8340.4|8320.9|20
1716351600000|2024-05-22 04:20:00|8346|8321|8345.9|8320.9|8346.3|8326.3|8340.8|8320.8|13
1716351900000|2024-05-22 04:25:00|8340.7|8325.7|8339.3|8324.3|8345.8|8325.8|8338.9|8318.8|37
1716352200000|2024-05-22 04:30:00|8345|8320|8345|8320|8345|8320|8344.9|8319.9|3
1716352500000|2024-05-22 04:35:00|8344.9|8319.9|8345.7|8320.7|8346.9|8326.9|8339.5|8319.9|44
1716352800000|2024-05-22 04:40:00|8345.8|8320.8|8342|8327|8347.2|8327.2|8340.9|8320.8|27
1716353100000|2024-05-22 04:45:00|8342.1|8327.1|8345.8|8320.8|8347|8327.2|8340.9|8320.6|29
1716353400000|2024-05-22 04:50:00|8345.7|8320.7|8345|8320|8345.8|8320.8|8344.8|8319.8|18
1716353700000|2024-05-22 04:55:00|8344.9|8319.9|8338.8|8323.8|8344.9|8324.5|8338.8|8318.8|7
1716354000000|2024-05-22 05:00:00|8339.4|8324.4|8345.1|8320.1|8345.2|8325.1|8339.2|8319.4|42
1716354300000|2024-05-22 05:05:00|8345.2|8320.2|8345.3|8320.3|8345.7|8325.4|8340.3|8320.2|26
1716354600000|2024-05-22 05:10:00|8345|8320|8344.6|8319.6|8345|8320|8344.3|8319.3|25
1716354900000|2024-05-22 05:15:00|8344.7|8319.7|8339.8|8324.8|8345|8324.9|8339.7|8319.3|23
1716355200000|2024-05-22 05:20:00|8339.7|8324.7|8344.3|8319.3|8345|8324.9|8339.7|8319.3|25
1716355500000|2024-05-22 05:25:00|8344.9|8319.9|8339.9|8324.9|8345|8324.9|8339.8|8319.9|5
1716355800000|2024-05-22 05:30:00|8339.8|8324.8|8345.4|8320.4|8345.4|8324.9|8339.8|8320|15
1716356100000|2024-05-22 05:35:00|8345.5|8320.5|8346|8321|8346.1|8326|8340.1|8320.2|27
1716356400000|2024-05-22 05:40:00|8346.1|8321.1|8345.9|8320.9|8346.6|8326.4|8340.8|8320.8|33
1716356700000|2024-05-22 05:45:00|8340.8|8325.8|8340.9|8325.9|8346|8325.9|8340.8|8320.6|19
1716357000000|2024-05-22 05:50:00|8341|8326|8346.1|8321.1|8346.1|8326.1|8341|8321.1|4
1716357300000|2024-05-22 05:55:00|8341.1|8326.1|8341.1|8326.1|8346.4|8326.6|8341.1|8321.1|9
1716357600000|2024-05-22 06:00:00|8341.2|8326.2|8340.3|8325.3|8346.1|8326.2|8340.1|8320|15
1716357900000|2024-05-22 06:05:00|8340.2|8325.2|8339.3|8324.3|8345.1|8325.3|8339.2|8319.7|16
1716358200000|2024-05-22 06:10:00|8339.2|8324.2|8344|8319|8344.1|8324.3|8338.7|8318.3|19
1716358500000|2024-05-22 06:15:00|8343.9|8318.9|8339.1|8324.1|8344|8324.1|8338.4|8318.6|26
1716358800000|2024-05-22 06:20:00|8339.2|8324.2|8344|8319|8344.3|8324.3|8338.9|8319|20
1716359100000|2024-05-22 06:25:00|8343.9|8318.9|8344|8319|8344.3|8319.3|8343.7|8318.7|19
1716359400000|2024-05-22 06:30:00|8343.8|8318.8|8344.1|8319.1|8344.3|8319.3|8343.6|8318.6|25
1716359700000|2024-05-22 06:35:00|8344.2|8319.2|8344.7|8319.7|8345|8320|8344.2|8319.2|34
1716360000000|2024-05-22 06:40:00|8344.8|8319.8|8345|8320|8345.2|8325.2|8339.7|8319.7|22
1716360300000|2024-05-22 06:45:00|8344.9|8319.9|8339.5|8324.5|8345|8324.8|8339.3|8319.8|16
1716360600000|2024-05-22 06:50:00|8339.6|8324.6|8339.6|8324.6|8344.5|8324.6|8339.4|8319.5|8
1716360900000|2024-05-22 06:55:00|8339.7|8324.7|8344.4|8319.4|8344.8|8324.9|8339.4|8319.3|12
1716361200000|2024-05-22 07:00:00|8344.5|8319.5|8344.8|8319.8|8344.8|8324.8|8339.5|8319.4|30
1716361500000|2024-05-22 07:05:00|8344.7|8319.7|8340|8325|8345.8|8325.7|8339.6|8319.7|39
1716361800000|2024-05-22 07:10:00|8345.2|8320.2|8341|8326|8346|8326|8340.2|8320.2|17
1716362100000|2024-05-22 07:15:00|8340.9|8325.9|8340.5|8325.5|8345.5|8326|8340.1|8320.2|36
1716362400000|2024-05-22 07:20:00|8345.5|8320.5|8345.7|8320.7|8346.4|8326.1|8340.3|8320.4|46
1716362700000|2024-05-22 07:25:00|8340.8|8325.8|8343.7|8328.7|8348.3|8328.7|8340.5|8320.5|74
1716363000000|2024-05-22 07:30:00|8348.5|8323.5|8342.2|8327.2|8348.6|8328.5|8342.2|8322.6|44
1716363300000|2024-05-22 07:35:00|8342.3|8327.3|8343.3|8328.3|8348|8328.3|8342.2|8322.4|25
1716363600000|2024-05-22 07:40:00|8343.1|8328.1|8343|8328|8347.8|8328.1|8342.5|8322.8|14
1716363900000|2024-05-22 07:45:00|8342.8|8327.8|8343|8328|8348.1|8328.3|8342.5|8322.6|23
1716364200000|2024-05-22 07:50:00|8342.7|8327.7|8342.5|8327.5|8347.5|8327.7|8341.9|8321.9|31
1716364500000|2024-05-22 07:55:00|8342.4|8327.4|8341.9|8326.9|8347.5|8327.7|8341.9|8322|28
1716364800000|2024-05-22 08:00:00|8341.8|8326.8|8341.8|8326.8|8341.9|8326.9|8341.6|8326.6|13
1716365100000|2024-05-22 08:05:00|8341.7|8326.7|8341.5|8326.5|8346.7|8326.9|8341.1|8321.1|31
1716365400000|2024-05-22 08:10:00|8341.4|8326.4|8341.6|8326.6|8346.8|8327|8341|8321.6|29
1716365700000|2024-05-22 08:15:00|8341.7|8326.7|8342.1|8327.1|8347|8327.1|8341.7|8321.9|5
1716366000000|2024-05-22 08:20:00|8342|8327|8347|8322|8347|8327.1|8342|8322|5
1716366300000|2024-05-22 08:25:00|8342|8327|8342.1|8327.1|8342.1|8327.1|8342|8327|8
1716366600000|2024-05-22 08:30:00|8347|8322|8342|8327|8347.1|8327|8341.8|8321.7|17
1716366900000|2024-05-22 08:35:00|8341.9|8326.9|8342|8327|8347.1|8327.3|8341.9|8322|17
1716367200000|2024-05-22 08:40:00|8347|8322|8347.5|8322.5|8347.7|8327|8342|8322|41
1716367500000|2024-05-22 08:45:00|8347.4|8322.4|8347.2|8322.2|8347.5|8327.3|8342.2|8322.1|14
1716367800000|2024-05-22 08:50:00|8347.3|8322.3|8347.3|8322.3|8347.3|8327.3|8342.3|8322.3|3
1716368100000|2024-05-22 08:55:00|8347.2|8322.2|8348.1|8323.1|8348.3|8328.3|8342.4|8322.2|39
1716368400000|2024-05-22 09:00:00|8348|8323|8348|8323|8348.2|8328.1|8343|8322.8|36
1716368700000|2024-05-22 09:05:00|8347.9|8322.9|8347.8|8322.8|8347.9|8328|8342.7|8322.8|13
1716369000000|2024-05-22 09:10:00|8347.9|8322.9|8342.9|8327.9|8347.9|8328|8342.6|8322.9|16
1716369300000|2024-05-22 09:15:00|8348.1|8323.1|8343.2|8328.2|8348.2|8328.2|8342.6|8323|30
1716369600000|2024-05-22 09:20:00|8343|8328|8348.5|8323.5|8348.6|8328.6|8342.9|8323.5|9
1716369900000|2024-05-22 09:25:00|8349|8324|8343.2|8328.2|8349|8328.5|8343.2|8323.4|15
1716370200000|2024-05-22 09:30:00|8343.3|8328.3|8349.2|8324.2|8349.2|8329|8343.2|8323.9|22
1716370500000|2024-05-22 09:35:00|8349.1|8324.1|8349.3|8324.3|8349.9|8329.5|8343.3|8323.4|26
1716370800000|2024-05-22 09:40:00|8349.2|8324.2|8343.8|8328.8|8349.2|8329|8343.1|8323.1|37
1716371100000|2024-05-22 09:45:00|8343.7|8328.7|8343.9|8328.9|8344|8329|8343.6|8328.6|7
1716371400000|2024-05-22 09:50:00|8343.6|8328.6|8342.8|8327.8|8348.5|8328.7|8342.7|8322.8|37
1716371700000|2024-05-22 09:55:00|8342.7|8327.7|8343.9|8328.9|8348.7|8328.9|8342.7|8323|19
1716372000000|2024-05-22 10:00:00|8343.8|8328.8|8343.8|8328.8|8349.1|8329.2|8343.8|8323.8|12
1716372300000|2024-05-22 10:05:00|8349|8324|8343.3|8328.3|8349|8329|8343.1|8323.1|24
1716372600000|2024-05-22 10:10:00|8343.2|8328.2|8343.1|8328.1|8343.2|8328.2|8343.1|8328.1|8
1716372900000|2024-05-22 10:15:00|8343.2|8328.2|8343.2|8328.2|8348.2|8328.4|8343.1|8323.2|9
1716373200000|2024-05-22 10:20:00|8343.1|8328.1|8343.1|8328.1|8343.2|8328.2|8343.1|8328.1|5
1716373500000|2024-05-22 10:25:00|8343.2|8328.2|8343.8|8328.8|8343.8|8328.8|8343.1|8328.1|10
1716373800000|2024-05-22 10:30:00|8343.9|8328.9|8344.5|8329.5|8349.5|8329.5|8343.6|8323.5|25
1716374100000|2024-05-22 10:35:00|8349.4|8324.4|8349.1|8324.1|8349.5|8329.5|8344.1|8324|26
1716374400000|2024-05-22 10:40:00|8349.2|8324.2|8349.2|8324.2|8349.2|8324.2|8348.8|8323.8|14
1716374700000|2024-05-22 10:45:00|8344.2|8329.2|8344.1|8329.1|8344.2|8329.2|8344.1|8329.1|2
1716375000000|2024-05-22 10:50:00|8344.2|8329.2|8343.8|8328.8|8349.1|8329.2|8343.8|8323.8|5
1716375300000|2024-05-22 10:55:00|8343.9|8328.9|8343.8|8328.8|8343.9|8328.9|8343.8|8328.8|2
1716375600000|2024-05-22 11:00:00|8343.7|8328.7|8343.8|8328.8|8348.8|8329|8343.7|8323.8|8
1716375900000|2024-05-22 11:05:00|8343.9|8328.9|8343.9|8328.9|8349.3|8329.1|8343.6|8324.3|12
1716376200000|2024-05-22 11:10:00|8344.4|8329.4|8346|8331|8350.7|8331.2|8344.4|8325.7|20
1716376500000|2024-05-22 11:15:00|8346.1|8331.1|8350.1|8325.1|8351|8331.1|8345.3|8325.1|8
1716376800000|2024-05-22 11:20:00|8350.2|8325.2|8350.1|8325.1|8350.2|8330.5|8345.3|8325|7
1716377100000|2024-05-22 11:25:00|8350|8325|8350|8325|8350|8330|8345|8324.8|20
1716377400000|2024-05-22 11:30:00|8349.8|8324.8|8349.8|8324.8|8349.8|8324.8|8349.8|8324.8|1
1716377700000|2024-05-22 11:35:00|8349.7|8324.7|8349.8|8324.8|8349.9|8324.9|8349.7|8324.7|5
1716378000000|2024-05-22 11:40:00|8349.9|8324.9|8346.5|8331.5|8351.5|8331.5|8345.8|8324.7|20
1716378300000|2024-05-22 11:45:00|8346.4|8331.4|8351.9|8326.9|8352|8332.1|8346.4|8326.5|13
1716378600000|2024-05-22 11:50:00|8351.8|8326.8|8351.7|8326.7|8352.1|8327.1|8351.7|8326.7|17
1716378900000|2024-05-22 11:55:00|8351.8|8326.8|8351.4|8326.4|8351.9|8331.9|8346.1|8326.1|16
1716379200000|2024-05-22 12:00:00|8351.5|8326.5|8351.1|8326.1|8351.7|8331.2|8346.1|8325.8|22
1716379500000|2024-05-22 12:05:00|8351|8326|8346.1|8331.1|8351.1|8331.1|8345.3|8325.2|13
1716379800000|2024-05-22 12:10:00|8346.2|8331.2|8346.1|8331.1|8351.6|8331.7|8346.1|8326|17
1716380100000|2024-05-22 12:15:00|8346.2|8331.2|8345.5|8330.5|8351.1|8331.2|8345.4|8325.3|22
1716380400000|2024-05-22 12:20:00|8345.6|8330.6|8345.4|8330.4|8350.4|8330.6|8345.4|8325.2|12
1716380700000|2024-05-22 12:25:00|8350.3|8325.3|8345.2|8330.2|8350.3|8330.3|8345|8325|15
1716381000000|2024-05-22 12:30:00|8350|8325|8345.3|8330.3|8350.1|8330.3|8345|8325|12
1716381300000|2024-05-22 12:35:00|8345.2|8330.2|8350.3|8325.3|8350.8|8330.6|8345|8325|14
1716381600000|2024-05-22 12:40:00|8350.4|8325.4|8349.9|8324.9|8350.5|8325.5|8349.9|8324.9|8
1716381900000|2024-05-22 12:45:00|8350|8325|8348.9|8323.9|8350|8325|8347.8|8322.8|20
1716382200000|2024-05-22 12:50:00|8348|8323|8348.8|8323.8|8348.8|8323.8|8347.9|8322.9|8
1716382500000|2024-05-22 12:55:00|8349|8324|8349.4|8324.4|8349.5|8324.5|8349|8324|14
1716382800000|2024-05-22 13:00:00|8349.1|8324.1|8349.2|8324.2|8349.4|8324.4|8348.9|8323.9|10
1716383100000|2024-05-22 13:05:00|8344.4|8329.4|8348.9|8323.9|8349.5|8329.5|8344.4|8323.9|18
1716383400000|2024-05-22 13:10:00|8349.4|8324.4|8344.2|8329.2|8349.5|8329.2|8344.2|8324.2|7
1716383700000|2024-05-22 13:15:00|8349|8324|8349|8324|8349|8324|8348.9|8323.9|5
1716384000000|2024-05-22 13:20:00|8348.9|8323.9|8348|8323|8348.9|8323.9|8348|8323|7
1716384300000|2024-05-22 13:25:00|8347.9|8322.9|8348|8323|8348.2|8323.2|8347.9|8322.9|4
1716384600000|2024-05-22 13:30:00|8348.1|8323.1|8348.2|8323.2|8348.2|8323.2|8348.1|8323.1|2
1716385200000|2024-05-22 13:40:00|8343.2|8328.2|8347.4|8322.4|8347.7|8328.2|8341.9|8321.1|15
1716385500000|2024-05-22 13:45:00|8347.5|8322.5|8348.1|8323.1|8348.2|8328.1|8343|8322.5|10
1716385800000|2024-05-22 13:50:00|8348|8323|8347.8|8322.8|8348|8323|8347.5|8322.5|4
1716386100000|2024-05-22 13:55:00|8348.1|8323.1|8348.1|8323.1|8348.2|8328.1|8343.1|8323.1|4
1716386400000|2024-05-22 14:00:00|8348.3|8323.3|8348.3|8323.3|8348.3|8323.3|8348.2|8323.2|3
1716386700000|2024-05-22 14:05:00|8348.2|8323.2|8349.1|8324.1|8349.1|8329|8343.3|8323.2|18
1716387000000|2024-05-22 14:10:00|8349|8324|8348.9|8323.9|8349|8324|8348.8|8323.8|4
1716387300000|2024-05-22 14:15:00|8349|8324|8343.9|8328.9|8349|8328.9|8343.9|8323.9|6
1716387600000|2024-05-22 14:20:00|8349|8324|8349|8324|8349|8328.9|8343.9|8323.9|10
1716387900000|2024-05-22 14:25:00|8343.9|8328.9|8344|8329|8344|8329|8343.9|8328.9|6
1716388200000|2024-05-22 14:30:00|8348.9|8323.9|8348.6|8323.6|8348.9|8323.9|8348.6|8323.6|3
1716388500000|2024-05-22 14:35:00|8348.8|8323.8|8348.8|8323.8|8348.8|8323.8|8348.8|8323.8|1
1716388800000|2024-05-22 14:40:00|8348.6|8323.6|8343.6|8328.6|8348.8|8328.6|8343.4|8323.6|4
1716389100000|2024-05-22 14:45:00|8348.5|8323.5|8348.5|8323.5|8348.8|8328.5|8343.5|8323.5|4
1716389400000|2024-05-22 14:50:00|8348.6|8323.6|8343.5|8328.5|8348.7|8328.7|8343.5|8323.4|8
1716389700000|2024-05-22 14:55:00|8348.7|8323.7|8348.3|8323.3|8348.8|8323.8|8348.2|8323.2|10
1716390000000|2024-05-22 15:00:00|8348.2|8323.2|8346.3|8321.3|8348.3|8323.3|8345.9|8320.9|14
1716390300000|2024-05-22 15:05:00|8341.4|8326.4|8346.7|8321.7|8346.9|8326.4|8341.4|8321.7|6
1716391200000|2024-05-22 15:20:00|8347.6|8322.6|8347.8|8322.8|8349.3|8324.3|8347.6|8322.6|17
1716391500000|2024-05-22 15:25:00|8347.4|8322.4|8346.9|8321.9|8348.1|8323.1|8346.9|8321.9|5
1716391800000|2024-05-22 15:30:00|8342.6|8327.6|8347.8|8322.8|8347.8|8327.6|8342.6|8321.9|6
1716392400000|2024-05-22 15:40:00|8347.7|8322.7|8342.8|8327.8|8347.8|8327.8|8342.8|8322.7|5
1716392700000|2024-05-22 15:45:00|8342.7|8327.7|8342.8|8327.8|8342.8|8327.8|8342.7|8327.7|2
1716393000000|2024-05-22 15:50:00|8347.8|8322.8|8347.4|8322.4|8347.8|8322.8|8347.4|8322.4|5
1716393300000|2024-05-22 15:55:00|8347.3|8322.3|8347.9|8322.9|8348.2|8327.6|8342.5|8322.3|15
1716393600000|2024-05-22 16:00:00|8347.8|8322.8|8342.8|8327.8|8347.8|8327.9|8342.7|8322.8|17
1716393900000|2024-05-22 16:05:00|8342.7|8327.7|8347.9|8322.9|8347.9|8327.9|8342.7|8322.8|6
1716394200000|2024-05-22 16:10:00|8347.8|8322.8|8347.8|8322.8|8347.9|8327.4|8342.3|8322.3|9
1716394500000|2024-05-22 16:15:00|8347.4|8322.4|8346.2|8321.2|8347.4|8322.4|8346.2|8321.2|2
1716394800000|2024-05-22 16:20:00|8346.4|8321.4|8346.4|8321.4|8346.4|8321.4|8346.3|8321.3|9
1716395100000|2024-05-22 16:25:00|8341.5|8326.5|8346.7|8321.7|8346.7|8326.5|8341.5|8321.5|4
1716396300000|2024-05-22 16:45:00|8341.7|8326.7|8346.4|8321.4|8346.4|8326.7|8341.7|8321.4|2
1716396600000|2024-05-22 16:50:00|8346.3|8321.3|8346.1|8321.1|8346.3|8321.3|8346|8321|4
1716396900000|2024-05-22 16:55:00|8345.6|8320.6|8345.6|8320.6|8345.6|8320.6|8345.6|8320.6|1
1716397200000|2024-05-22 17:00:00|8346.8|8321.8|8345.9|8320.9|8346.8|8321.8|8345.7|8320.7|5
1716397500000|2024-05-22 17:05:00|8345.8|8320.8|8345.9|8320.9|8345.9|8320.9|8345.8|8320.8|2
1716397800000|2024-05-22 17:10:00|8345.8|8320.8|8345.8|8320.8|8345.8|8320.8|8345.8|8320.8|1
1716398100000|2024-05-22 17:15:00|8345.9|8320.9|8345.8|8320.8|8345.9|8320.9|8345.8|8320.8|4
1716398400000|2024-05-22 17:20:00|8345.9|8320.9|8345.9|8320.9|8345.9|8320.9|8345.8|8320.8|3
1716398700000|2024-05-22 17:25:00|8345.8|8320.8|8346.9|8321.9|8346.9|8321.9|8345.8|8320.8|3
1716399000000|2024-05-22 17:30:00|8347|8322|8347.5|8322.5|8347.9|8322.9|8346.9|8321.9|13
1716399300000|2024-05-22 17:35:00|8347.8|8322.8|8347.8|8322.8|8347.9|8322.9|8347.8|8322.8|5
1716399600000|2024-05-22 17:40:00|8347.9|8322.9|8347.9|8322.9|8347.9|8322.9|8347.8|8322.8|7
1716399900000|2024-05-22 17:45:00|8347.5|8322.5|8346.8|8321.8|8347.6|8322.6|8346.8|8321.8|11
1716400200000|2024-05-22 17:50:00|8346.7|8321.7|8346.8|8321.8|8346.9|8321.9|8346.6|8321.6|9
1716400500000|2024-05-22 17:55:00|8346.9|8321.9|8346.8|8321.8|8346.9|8321.9|8343.8|8318.8|7
1716400800000|2024-05-22 18:00:00|8346.7|8321.7|8348.6|8323.6|8348.9|8323.9|8346.7|8321.7|31
1716401100000|2024-05-22 18:05:00|8348.3|8323.3|8347.3|8322.3|8348.3|8323.3|8347.3|8322.3|21
1716401400000|2024-05-22 18:10:00|8347.1|8322.1|8347.3|8322.3|8347.7|8327.3|8342.3|8322|14
1716401700000|2024-05-22 18:15:00|8342.3|8327.3|8342.3|8327.3|8342.3|8327.3|8342.2|8327.2|3
1716402000000|2024-05-22 18:20:00|8342.4|8327.4|8347.7|8322.7|8347.7|8327.7|8342.2|8322.2|11
1716402300000|2024-05-22 18:25:00|8347.5|8322.5|8347.7|8322.7|8347.7|8322.7|8347.4|8322.4|5
1716402600000|2024-05-22 18:30:00|8347.5|8322.5|8347.5|8322.5|8347.7|8322.7|8347.4|8322.4|7
1716402900000|2024-05-22 18:35:00|8347.8|8322.8|8347.8|8322.8|8347.8|8322.8|8347.8|8322.8|1
1716403200000|2024-05-22 18:40:00|8347.7|8322.7|8348.4|8323.4|8348.4|8328.3|8343|8322.7|11
1716403500000|2024-05-22 18:45:00|8348.3|8323.3|8348.3|8323.3|8348.4|8323.4|8348.3|8323.3|7
1716403800000|2024-05-22 18:50:00|8348.4|8323.4|8348.4|8323.4|8348.4|8323.4|8348.3|8323.3|5
1716404100000|2024-05-22 18:55:00|8348.1|8323.1|8348.1|8323.1|8348.1|8323.1|8348.1|8323.1|1
1716404400000|2024-05-22 19:00:00|8347.9|8322.9|8348.1|8323.1|8348.1|8323.1|8347.9|8322.9|2
1716404700000|2024-05-22 19:05:00|8348.2|8323.2|8348.5|8323.5|8348.5|8323.5|8348.2|8323.2|3
1716405000000|2024-05-22 19:10:00|8348.4|8323.4|8348.5|8323.5|8348.5|8323.5|8348.4|8323.4|8
1716405300000|2024-05-22 19:15:00|8348.4|8323.4|8348.7|8323.7|8348.7|8323.7|8348.4|8323.4|14
1716405600000|2024-05-22 19:20:00|8348.8|8323.8|8348.5|8323.5|8348.8|8323.8|8348.4|8323.4|5
1716405900000|2024-05-22 19:25:00|8348.4|8323.4|8348.4|8323.4|8348.5|8323.5|8348.4|8323.4|7
1716406200000|2024-05-22 19:30:00|8348.5|8323.5|8348.4|8323.4|8348.5|8323.5|8348.4|8323.4|14
1716406500000|2024-05-22 19:35:00|8348.5|8323.5|8348.4|8323.4|8348.5|8323.5|8348.4|8323.4|4
1716406800000|2024-05-22 19:40:00|8348.5|8323.5|8348.4|8323.4|8348.5|8323.5|8348.4|8323.4|6
1716407100000|2024-05-22 19:45:00|8348.5|8323.5|8348.3|8323.3|8348.6|8323.6|8348.3|8323.3|5
1716407400000|2024-05-22 19:50:00|8348.2|8323.2|8348.2|8323.2|8348.3|8323.3|8348.1|8323.1|5
1716407700000|2024-05-22 19:55:00|8348.1|8323.1|8348.2|8323.2|8348.2|8323.2|8348.1|8323.1|2
1716426000000|2024-05-23 01:00:00|8348.6|8323.6|8348.7|8323.7|8349.1|8324.1|8348.5|8323.5|6
1716426600000|2024-05-23 01:10:00|8348.8|8323.8|8348.7|8323.7|8348.8|8323.8|8348.7|8323.7|4
1716426900000|2024-05-23 01:15:00|8348.9|8323.9|8349.4|8324.4|8349.8|8324.8|8348.9|8323.9|8
1716427200000|2024-05-23 01:20:00|8349.6|8324.6|8350|8325|8350.1|8325.1|8349.6|8324.6|6
1716427500000|2024-05-23 01:25:00|8350.1|8325.1|8350.9|8325.9|8351.4|8326.4|8350|8325|18
1716427800000|2024-05-23 01:30:00|8351|8326|8352|8327|8352.3|8327.3|8351|8326|15
1716428100000|2024-05-23 01:35:00|8351.7|8326.7|8351.3|8326.3|8351.7|8326.7|8351.3|8326.3|5
1716428400000|2024-05-23 01:40:00|8351.6|8326.6|8351.6|8326.6|8351.6|8326.6|8351.6|8326.6|1
1716428700000|2024-05-23 01:45:00|8351.8|8326.8|8352|8327|8352|8327|8351.8|8326.8|4
1716429000000|2024-05-23 01:50:00|8351.8|8326.8|8350.9|8325.9|8352.2|8327.2|8350.9|8325.9|7
1716430500000|2024-05-23 02:15:00|8350.4|8325.4|8350.9|8325.9|8350.9|8325.9|8350.4|8325.4|2
1716430800000|2024-05-23 02:20:00|8350.6|8325.6|8350.6|8325.6|8350.6|8325.6|8350.6|8325.6|1
1716431100000|2024-05-23 02:25:00|8350.1|8325.1|8350.1|8325.1|8350.1|8325.1|8350.1|8325.1|1
1716431400000|2024-05-23 02:30:00|8349.9|8324.9|8350.1|8325.1|8350.1|8325.1|8349.9|8324.9|2
1716431700000|2024-05-23 02:35:00|8349.8|8324.8|8349.8|8324.8|8349.8|8324.8|8349.8|8324.8|1
1716432000000|2024-05-23 02:40:00|8349.5|8324.5|8348.9|8323.9|8349.6|8324.6|8348.9|8323.9|5
1716432300000|2024-05-23 02:45:00|8348.8|8323.8|8348.8|8323.8|8348.8|8323.8|8348.7|8323.7|7
1716432600000|2024-05-23 02:50:00|8348.9|8323.9|8348.3|8323.3|8348.9|8323.9|8348.3|8323.3|13
1716432900000|2024-05-23 02:55:00|8348.2|8323.2|8348.2|8323.2|8348.2|8323.2|8348.1|8323.1|3
1716433200000|2024-05-23 03:00:00|8343.2|8328.2|8348.9|8323.9|8348.9|8328.2|8343.2|8323.4|16
1716433500000|2024-05-23 03:05:00|8348.8|8323.8|8348.9|8323.9|8348.9|8323.9|8348.8|8323.8|6
1716433800000|2024-05-23 03:10:00|8348.8|8323.8|8348.9|8323.9|8348.9|8323.9|8348.8|8323.8|2
1716434100000|2024-05-23 03:15:00|8349.2|8324.2|8349.2|8324.2|8349.2|8324.2|8349.2|8324.2|1
1716434400000|2024-05-23 03:20:00|8349|8324|8348.9|8323.9|8349|8324|8348.9|8323.9|2
1716434700000|2024-05-23 03:25:00|8348.8|8323.8|8348.9|8323.9|8348.9|8323.9|8348.8|8323.8|4
1716435000000|2024-05-23 03:30:00|8348.8|8323.8|8345.4|8330.4|8350.6|8330.5|8345.3|8323.7|62
1716435300000|2024-05-23 03:35:00|8345.3|8330.3|8345.5|8330.5|8350.5|8330.5|8345.1|8325.3|16
1716435600000|2024-05-23 03:40:00|8345.4|8330.4|8346|8331|8350.5|8331|8345.2|8325.3|20
1716435900000|2024-05-23 03:45:00|8346.1|8331.1|8351|8326|8351|8331.1|8346.1|8326|2
1716436200000|2024-05-23 03:50:00|8351.1|8326.1|8351.1|8326.1|8351.1|8326.1|8351.1|8326.1|1
1716436500000|2024-05-23 03:55:00|8351|8326|8349.2|8324.2|8351|8326|8349.1|8324.1|17
1716436800000|2024-05-23 04:00:00|8349.3|8324.3|8348.4|8323.4|8349.3|8324.3|8348.2|8323.2|18
1716437100000|2024-05-23 04:05:00|8348.3|8323.3|8348.4|8323.4|8349.4|8324.4|8348.2|8323.2|40
1716437400000|2024-05-23 04:10:00|8348.5|8323.5|8348.5|8323.5|8348.7|8323.7|8348.3|8323.3|68
1716437700000|2024-05-23 04:15:00|8348.4|8323.4|8348.6|8323.6|8348.7|8323.7|8348.3|8323.3|18
1716438000000|2024-05-23 04:20:00|8348.5|8323.5|8349.2|8324.2|8349.2|8324.2|8348.5|8323.5|14
1716438300000|2024-05-23 04:25:00|8349.1|8324.1|8349.3|8324.3|8349.4|8324.4|8349.1|8324.1|7
1716438600000|2024-05-23 04:30:00|8349.4|8324.4|8349.1|8324.1|8349.4|8329.4|8344.1|8324|10
1716438900000|2024-05-23 04:35:00|8348.5|8323.5|8347.9|8322.9|8348.5|8323.5|8347.8|8322.8|11
1716439200000|2024-05-23 04:40:00|8347.8|8322.8|8342.8|8327.8|8347.9|8327.8|8342.3|8322.5|16
1716439500000|2024-05-23 04:45:00|8342.7|8327.7|8347.8|8322.8|8348|8327.8|8342.7|8322.8|9
1716439800000|2024-05-23 04:50:00|8347.9|8322.9|8348.3|8323.3|8348.3|8323.3|8347.9|8322.9|6
1716440100000|2024-05-23 04:55:00|8348.2|8323.2|8348|8323|8348.2|8323.2|8348|8323|5
1716440400000|2024-05-23 05:00:00|8348.4|8323.4|8348.1|8323.1|8348.4|8323.4|8348|8323|7
1716440700000|2024-05-23 05:05:00|8348.3|8323.3|8348.4|8323.4|8348.4|8323.4|8348.3|8323.3|4
1716441000000|2024-05-23 05:10:00|8348.3|8323.3|8348.3|8323.3|8348.3|8323.3|8348.2|8323.2|3
1716441300000|2024-05-23 05:15:00|8348.4|8323.4|8348.4|8323.4|8348.4|8323.4|8348.4|8323.4|1
1716441600000|2024-05-23 05:20:00|8348.3|8323.3|8348.5|8323.5|8348.5|8323.5|8348.3|8323.3|6
1716441900000|2024-05-23 05:25:00|8348.8|8323.8|8349|8324|8349|8324|8348.8|8323.8|2
1716442200000|2024-05-23 05:30:00|8349.2|8324.2|8349|8324|8349.2|8324.2|8349|8324|4
1716442500000|2024-05-23 05:35:00|8348.6|8323.6|8348.2|8323.2|8348.6|8323.6|8348.2|8323.2|9
1716442800000|2024-05-23 05:40:00|8347.9|8322.9|8348|8323|8348|8323|8347.9|8322.9|4
1716443100000|2024-05-23 05:45:00|8348.2|8323.2|8348.5|8323.5|8348.5|8323.5|8348.2|8323.2|12
1716443400000|2024-05-23 05:50:00|8348.3|8323.3|8348.1|8323.1|8348.3|8323.3|8348.1|8323.1|5
1716443700000|2024-05-23 05:55:00|8348.3|8323.3|8344.3|8329.3|8349.3|8329.4|8343.8|8323.2|16
1716444000000|2024-05-23 06:00:00|8344.2|8329.2|8348.1|8323.1|8349.2|8329.2|8344|8323.1|17
1716444300000|2024-05-23 06:05:00|8348.2|8323.2|8348.1|8323.1|8348.2|8323.2|8348|8323|14
1716444600000|2024-05-23 06:10:00|8348.2|8323.2|8348.1|8323.1|8348.2|8323.2|8348|8323|16
1716444900000|2024-05-23 06:15:00|8348.2|8323.2|8348.1|8323.1|8348.3|8323.3|8347.9|8322.9|16
1716445200000|2024-05-23 06:20:00|8348.2|8323.2|8342.9|8327.9|8348.2|8328|8342.8|8322.8|21
1716445500000|2024-05-23 06:25:00|8342.8|8327.8|8348.1|8323.1|8348.1|8327.9|8342.5|8322.6|59
1716445800000|2024-05-23 06:30:00|8348.2|8323.2|8348|8323|8348.3|8323.3|8347.9|8322.9|11
1716446100000|2024-05-23 06:35:00|8348.1|8323.1|8348.2|8323.2|8348.2|8328.1|8343.1|8323|7
1716446400000|2024-05-23 06:40:00|8348.1|8323.1|8348.3|8323.3|8348.3|8323.3|8348.1|8323.1|3
1716446700000|2024-05-23 06:45:00|8348.2|8323.2|8348|8323|8348.3|8323.3|8347.9|8322.9|7
1716447000000|2024-05-23 06:50:00|8348.1|8323.1|8348.1|8323.1|8348.1|8323.1|8347.8|8322.8|14
1716447300000|2024-05-23 06:55:00|8348|8323|8348|8323|8348.2|8323.2|8347.9|8322.9|15
1716447600000|2024-05-23 07:00:00|8347.9|8322.9|8347.7|8322.7|8348|8327.5|8342.3|8321.9|30
1716447900000|2024-05-23 07:05:00|8347.6|8322.6|8347.2|8322.2|8347.7|8322.7|8347.2|8322.2|13
1716448200000|2024-05-23 07:10:00|8346.9|8321.9|8347|8322|8347.4|8327|8342|8321.9|17
1716448500000|2024-05-23 07:15:00|8347.1|8322.1|8346.9|8321.9|8347.1|8322.1|8346.7|8321.7|17
1716448800000|2024-05-23 07:20:00|8347|8322|8346.9|8321.9|8347|8322|8346.9|8321.9|2
1716449100000|2024-05-23 07:25:00|8347|8322|8347|8322|8347.1|8322.1|8347|8322|3
1716449400000|2024-05-23 07:30:00|8346.8|8321.8|8346.5|8321.5|8346.8|8321.8|8346.3|8321.3|18
1716449700000|2024-05-23 07:35:00|8346.6|8321.6|8345.9|8320.9|8346.7|8321.7|8345.9|8320.9|25
1716450000000|2024-05-23 07:40:00|8346|8321|8346.7|8321.7|8346.7|8321.7|8346|8321|10
1716450300000|2024-05-23 07:45:00|8346.8|8321.8|8347.4|8322.4|8347.5|8327.5|8342.5|8321.8|10
1716450600000|2024-05-23 07:50:00|8347.3|8322.3|8347.3|8322.3|8347.4|8322.4|8347.2|8322.2|15
1716450900000|2024-05-23 07:55:00|8347.4|8322.4|8347.1|8322.1|8347.4|8322.4|8347.1|8322.1|17
1716451200000|2024-05-23 08:00:00|8347.2|8322.2|8347|8322|8347.2|8322.2|8347|8322|10
1716451500000|2024-05-23 08:05:00|8347.2|8322.2|8347.1|8322.1|8347.4|8322.4|8347|8322|30
1716451800000|2024-05-23 08:10:00|8347|8322|8347|8322|8347|8322|8346.7|8321.7|5
1716452100000|2024-05-23 08:15:00|8347.1|8322.1|8347.1|8322.1|8347.2|8322.2|8347|8322|9
1716452400000|2024-05-23 08:20:00|8347|8322|8347.1|8322.1|8347.4|8322.4|8347|8322|5
1716452700000|2024-05-23 08:25:00|8347|8322|8346.9|8321.9|8347.1|8322.1|8346.8|8321.8|11
1716453000000|2024-05-23 08:30:00|8346.8|8321.8|8346.9|8321.9|8347|8322|8346.7|8321.7|9
1716453300000|2024-05-23 08:35:00|8347|8322|8346.9|8321.9|8347|8322|8346.8|8321.8|16
1716453600000|2024-05-23 08:40:00|8347|8322|8347|8322|8347.1|8322.1|8346.9|8321.9|17
1716453900000|2024-05-23 08:45:00|8347.1|8322.1|8347.3|8322.3|8347.4|8322.4|8347.1|8322.1|5
1716454200000|2024-05-23 08:50:00|8347.4|8322.4|8347.9|8322.9|8347.9|8322.9|8347.4|8322.4|10
1716454500000|2024-05-23 08:55:00|8347.6|8322.6|8347.5|8322.5|8347.6|8322.6|8347.5|8322.5|6
1716454800000|2024-05-23 09:00:00|8347.6|8322.6|8347.5|8322.5|8347.6|8322.6|8347.3|8322.3|10
1716455100000|2024-05-23 09:05:00|8347.6|8322.6|8346.9|8321.9|8347.6|8322.6|8346.8|8321.8|11
1716455400000|2024-05-23 09:10:00|8346.8|8321.8|8347.2|8322.2|8347.3|8322.3|8346.8|8321.8|12
1716455700000|2024-05-23 09:15:00|8347.1|8322.1|8347.3|8322.3|8347.5|8322.5|8347.1|8322.1|9
1716456000000|2024-05-23 09:20:00|8347.4|8322.4|8347.3|8322.3|8347.4|8322.4|8347.3|8322.3|4
1716456300000|2024-05-23 09:25:00|8347.2|8322.2|8347|8322|8347.2|8322.2|8347|8322|4
1716456600000|2024-05-23 09:30:00|8346.8|8321.8|8346|8321|8346.8|8321.8|8345.9|8320.9|10
1716456900000|2024-05-23 09:35:00|8345.9|8320.9|8345.2|8320.2|8345.9|8320.9|8345|8320|25
1716457200000|2024-05-23 09:40:00|8345.1|8320.1|8345.4|8320.4|8345.5|8320.5|8345.1|8320.1|13
1716457500000|2024-05-23 09:45:00|8345.3|8320.3|8345.9|8320.9|8346.1|8321.1|8345.2|8320.2|17
1716457800000|2024-05-23 09:50:00|8346.2|8321.2|8345.4|8320.4|8346.2|8321.2|8345.4|8320.4|29
1716458100000|2024-05-23 09:55:00|8345.5|8320.5|8345.8|8320.8|8345.8|8320.8|8345.4|8320.4|30
1716458400000|2024-05-23 10:00:00|8345.7|8320.7|8343.6|8318.6|8345.8|8320.8|8343.4|8318.4|40
1716458700000|2024-05-23 10:05:00|8343.2|8318.2|8341.9|8316.9|8343.3|8318.3|8340.7|8315.7|33
1716459000000|2024-05-23 10:10:00|8342|8317|8342.6|8317.6|8342.7|8317.7|8341.4|8316.4|22
1716459300000|2024-05-23 10:15:00|8342.4|8317.4|8342.3|8317.3|8342.4|8317.4|8342.3|8317.3|2
1716459600000|2024-05-23 10:20:00|8342.5|8317.5|8342.9|8317.9|8343|8318|8342.5|8317.5|14
1716459900000|2024-05-23 10:25:00|8343|8318|8344.6|8319.6|8344.8|8319.8|8342.9|8317.9|26
1716460200000|2024-05-23 10:30:00|8344.7|8319.7|8344.6|8319.6|8344.9|8319.9|8344.4|8319.4|19
1716460500000|2024-05-23 10:35:00|8344.7|8319.7|8344.5|8319.5|8345|8324.6|8339.6|8319|24
1716460800000|2024-05-23 10:40:00|8344.6|8319.6|8344.4|8319.4|8344.6|8319.6|8344.4|8319.4|3
1716461100000|2024-05-23 10:45:00|8344.3|8319.3|8339.2|8324.2|8344.3|8324.2|8339.2|8318.9|9
1716461400000|2024-05-23 10:50:00|8339.4|8324.4|8344.5|8319.5|8344.9|8324.9|8339.4|8319.5|12
1716461700000|2024-05-23 10:55:00|8344.6|8319.6|8344.8|8319.8|8344.8|8319.8|8344.6|8319.6|5
1716462000000|2024-05-23 11:00:00|8344.9|8319.9|8345|8320|8345|8320|8344.8|8319.8|6
1716462600000|2024-05-23 11:10:00|8344.9|8319.9|8346|8321|8348|8323|8344.9|8319.9|60
1716462900000|2024-05-23 11:15:00|8345.9|8320.9|8345.9|8320.9|8345.9|8320.9|8345.8|8320.8|3
1716463200000|2024-05-23 11:20:00|8346|8321|8346.1|8321.1|8346.2|8326|8340.9|8321|10
1716463500000|2024-05-23 11:25:00|8345.7|8320.7|8345.3|8320.3|8345.7|8320.7|8345.3|8320.3|8
1716463800000|2024-05-23 11:30:00|8345.5|8320.5|8345.1|8320.1|8345.6|8320.6|8345.1|8320.1|11
1716464100000|2024-05-23 11:35:00|8345|8320|8345|8320|8345|8320|8345|8320|1
1716464400000|2024-05-23 11:40:00|8344.9|8319.9|8345.5|8320.5|8345.5|8320.5|8344.9|8319.9|8
1716464700000|2024-05-23 11:45:00|8345.4|8320.4|8345.4|8320.4|8345.4|8320.4|8345.4|8320.4|1
1716465000000|2024-05-23 11:50:00|8345.5|8320.5|8345.4|8320.4|8345.5|8320.5|8345.1|8320.1|4
1716465300000|2024-05-23 11:55:00|8345.5|8320.5|8345.3|8320.3|8345.5|8320.5|8345.3|8320.3|2
1716465600000|2024-05-23 12:00:00|8345.5|8320.5|8345.1|8320.1|8345.5|8320.5|8344.9|8319.9|11
1716465900000|2024-05-23 12:05:00|8344.9|8319.9|8344.9|8319.9|8345.1|8320.1|8344.4|8319.4|22
1716466200000|2024-05-23 12:10:00|8344.8|8319.8|8344.9|8319.9|8344.9|8319.9|8344.7|8319.7|14
1716466500000|2024-05-23 12:15:00|8344.8|8319.8|8344.8|8319.8|8344.9|8319.9|8344.3|8319.3|10
1716466800000|2024-05-23 12:20:00|8344.7|8319.7|8344.8|8319.8|8344.8|8319.8|8344.7|8319.7|14
1716467100000|2024-05-23 12:25:00|8344.3|8319.3|8344.4|8319.4|8344.9|8319.9|8343.6|8318.6|17
1716467400000|2024-05-23 12:30:00|8343.8|8318.8|8343.8|8318.8|8344.7|8319.7|8343.7|8318.7|46
1716467700000|2024-05-23 12:35:00|8343.9|8318.9|8344.3|8319.3|8344.3|8319.3|8343.4|8318.4|16
1716468000000|2024-05-23 12:40:00|8344.5|8319.5|8345.3|8320.3|8345.3|8320.3|8344.5|8319.5|14
1716468300000|2024-05-23 12:45:00|8345.5|8320.5|8346|8321|8346|8321|8345.5|8320.5|15
1716468600000|2024-05-23 12:50:00|8345.9|8320.9|8345.3|8320.3|8346|8321|8345.3|8320.3|12
1716468900000|2024-05-23 12:55:00|8345.4|8320.4|8345|8320|8345.5|8320.5|8345|8320|5
1716469200000|2024-05-23 13:00:00|8345.1|8320.1|8345|8320|8345.1|8320.1|8344.8|8319.8|13
1716469500000|2024-05-23 13:05:00|8344.9|8319.9|8343.9|8318.9|8345|8320|8343.8|8318.8|18
1716469800000|2024-05-23 13:10:00|8344|8319|8344.8|8319.8|8345|8324.5|8339.2|8318.9|13
1716470100000|2024-05-23 13:15:00|8339.8|8324.8|8345|8320|8345.1|8324.8|8339.8|8320|4
1716470400000|2024-05-23 13:20:00|8344.9|8319.9|8339.6|8324.6|8344.9|8324.6|8339.3|8319.2|27
1716470700000|2024-05-23 13:25:00|8344.2|8319.2|8345|8320|8345.6|8325.1|8339.7|8319.1|13
1716471000000|2024-05-23 13:30:00|8345.1|8320.1|8343.9|8318.9|8345.6|8324.5|8339.4|8318.9|44
1716471300000|2024-05-23 13:35:00|8344|8319|8344.6|8319.6|8344.6|8319.6|8343.9|8318.9|8
1716471600000|2024-05-23 13:40:00|8345.5|8320.5|8345.9|8320.9|8346.5|8321.5|8343.6|8318.6|45
1716471900000|2024-05-23 13:45:00|8345.6|8320.6|8348.5|8323.5|8349.7|8324.7|8345.5|8320.5|99
1716472200000|2024-05-23 13:50:00|8348.6|8323.6|8349.8|8324.8|8351.1|8326.1|8348.5|8323.5|31
1716472500000|2024-05-23 13:55:00|8349.4|8324.4|8347.3|8322.3|8349.4|8324.4|8346.4|8321.4|31
1716472800000|2024-05-23 14:00:00|8348|8323|8349.5|8324.5|8349.5|8324.5|8346.4|8321.4|23
1716473100000|2024-05-23 14:05:00|8349.6|8324.6|8349|8324|8350.7|8325.7|8349|8324|31
1716473400000|2024-05-23 14:10:00|8349.1|8324.1|8349.5|8324.5|8350.6|8325.6|8347|8322|45
1716473700000|2024-05-23 14:15:00|8349.4|8324.4|8349.7|8324.7|8350.6|8325.6|8349.4|8324.4|8
1716474000000|2024-05-23 14:20:00|8349.6|8324.6|8349.8|8324.8|8350.2|8325.2|8349.2|8324.2|6
1716474300000|2024-05-23 14:25:00|8350.1|8325.1|8352.5|8327.5|8352.5|8327.5|8349.1|8324.1|25
1716474600000|2024-05-23 14:30:00|8352.1|8327.1|8349.8|8324.8|8352.2|8327.2|8346.8|8321.8|32
1716474900000|2024-05-23 14:35:00|8350|8325|8350.2|8325.2|8350.7|8325.7|8348.8|8323.8|8
1716475200000|2024-05-23 14:40:00|8348.8|8323.8|8350.2|8325.2|8350.2|8325.2|8348.7|8323.7|14
1716475500000|2024-05-23 14:45:00|8351.3|8326.3|8350.6|8325.6|8351.7|8331.7|8346.3|8324.5|40
1716475800000|2024-05-23 14:50:00|8350.5|8325.5|8350.1|8325.1|8351.7|8326.7|8349.4|8324.4|13
1716476100000|2024-05-23 14:55:00|8350.5|8325.5|8350.9|8325.9|8350.9|8325.9|8350.4|8325.4|10
1716476400000|2024-05-23 15:00:00|8351.4|8326.4|8349|8324|8351.9|8326.9|8346.9|8321.9|23
1716476700000|2024-05-23 15:05:00|8348.9|8323.9|8349.4|8324.4|8349.5|8324.5|8348.7|8323.7|9
1716477000000|2024-05-23 15:10:00|8349.5|8324.5|8350.4|8325.4|8350.9|8325.9|8349|8324|18
1716477300000|2024-05-23 15:15:00|8349.2|8324.2|8349.3|8324.3|8350.4|8325.4|8348.9|8323.9|15
1716477600000|2024-05-23 15:20:00|8349.2|8324.2|8349.4|8324.4|8351|8326|8349.1|8324.1|17
1716477900000|2024-05-23 15:25:00|8349.3|8324.3|8349.4|8324.4|8349.4|8324.4|8349.3|8324.3|6
1716478200000|2024-05-23 15:30:00|8347.2|8322.2|8349|8324|8349.4|8324.4|8347.2|8322.2|14
1716478500000|2024-05-23 15:35:00|8349.1|8324.1|8349|8324|8349.1|8324.1|8349|8324|6
1716478800000|2024-05-23 15:40:00|8349.1|8324.1|8349.2|8324.2|8349.2|8324.2|8347.8|8322.8|38
1716479100000|2024-05-23 15:45:00|8349|8324|8347.5|8322.5|8349.2|8324.2|8347.2|8322.2|14
1716479400000|2024-05-23 15:50:00|8347.4|8322.4|8349|8324|8349|8324|8347.4|8322.4|15
1716479700000|2024-05-23 15:55:00|8348.9|8323.9|8347.6|8322.6|8349|8324|8347.6|8322.6|7
1716480000000|2024-05-23 16:00:00|8348.3|8323.3|8348.7|8323.7|8348.7|8323.7|8346.9|8321.9|9
1716480300000|2024-05-23 16:05:00|8348.4|8323.4|8346.9|8321.9|8348.5|8323.5|8346.9|8321.9|16
1716480600000|2024-05-23 16:10:00|8346.8|8321.8|8348|8323|8348|8323|8346.8|8321.8|5
1716480900000|2024-05-23 16:15:00|8348.3|8323.3|8348.8|8323.8|8349|8324|8348.3|8323.3|8
1716481200000|2024-05-23 16:20:00|8348.7|8323.7|8348.7|8323.7|8348.7|8323.7|8347.6|8322.6|11
1716481500000|2024-05-23 16:25:00|8347.6|8322.6|8347.7|8322.7|8348.7|8323.7|8347.6|8322.6|16
1716482400000|2024-05-23 16:40:00|8348.6|8323.6|8348.6|8323.6|8348.6|8323.6|8347.6|8322.6|15
1716482700000|2024-05-23 16:45:00|8348.8|8323.8|8344.4|8329.4|8348.8|8329.5|8344.4|8323.7|12
1716483000000|2024-05-23 16:50:00|8344.5|8329.5|8349.9|8324.9|8350.8|8329.8|8344.5|8324.1|20
1716483300000|2024-05-23 16:55:00|8350|8325|8349.6|8324.6|8350|8325|8348.9|8323.9|8
1716483600000|2024-05-23 17:00:00|8348.7|8323.7|8349.9|8324.9|8350|8325|8348.7|8323.7|8
1716483900000|2024-05-23 17:05:00|8350|8325|8350|8325|8350.3|8325.3|8349.9|8324.9|4
1716484200000|2024-05-23 17:10:00|8349.9|8324.9|8349.9|8324.9|8350|8325|8349.9|8324.9|5
1716484500000|2024-05-23 17:15:00|8350|8325|8350.9|8325.9|8351.1|8326.1|8349.9|8324.9|15
1716484800000|2024-05-23 17:20:00|8351|8326|8350.9|8325.9|8351.2|8326.2|8350.8|8325.8|9
1716485100000|2024-05-23 17:25:00|8350.8|8325.8|8350.5|8325.5|8350.8|8325.8|8350.4|8325.4|23
1716485400000|2024-05-23 17:30:00|8350.4|8325.4|8350.5|8325.5|8350.5|8325.5|8350.4|8325.4|4
1716485700000|2024-05-23 17:35:00|8349.4|8324.4|8350.5|8325.5|8350.5|8325.5|8349.4|8324.4|13
1716486000000|2024-05-23 17:40:00|8350.6|8325.6|8350.5|8325.5|8350.6|8325.6|8350.5|8325.5|4
1716486300000|2024-05-23 17:45:00|8350.4|8325.4|8350.5|8325.5|8350.5|8325.5|8350.4|8325.4|4
1716486600000|2024-05-23 17:50:00|8350.4|8325.4|8350.4|8325.4|8350.5|8325.5|8350.4|8325.4|3
1716486900000|2024-05-23 17:55:00|8350.5|8325.5|8350.5|8325.5|8350.5|8325.5|8350.4|8325.4|3
1716487200000|2024-05-23 18:00:00|8350.4|8325.4|8350.4|8325.4|8350.5|8325.5|8349.7|8324.7|11
1716487500000|2024-05-23 18:05:00|8350.5|8325.5|8350.4|8325.4|8350.5|8325.5|8350.4|8325.4|16
1716487800000|2024-05-23 18:10:00|8350.5|8325.5|8350.2|8325.2|8350.5|8325.5|8350.2|8325.2|4
1716488100000|2024-05-23 18:15:00|8351|8326|8350.5|8325.5|8351.2|8326.2|8350.5|8325.5|3
1716488400000|2024-05-23 18:20:00|8350.6|8325.6|8350.5|8325.5|8350.6|8325.6|8350.5|8325.5|2
1716488700000|2024-05-23 18:25:00|8350.6|8325.6|8350.5|8325.5|8350.6|8325.6|8350.5|8325.5|6
1716489000000|2024-05-23 18:30:00|8350.6|8325.6|8350.5|8325.5|8350.6|8325.6|8350.5|8325.5|4
1716489300000|2024-05-23 18:35:00|8350.6|8325.6|8350.5|8325.5|8350.6|8325.6|8350.5|8325.5|2
1716490200000|2024-05-23 18:50:00|8350.6|8325.6|8350.5|8325.5|8350.6|8325.6|8350.5|8325.5|4
1716490500000|2024-05-23 18:55:00|8350.6|8325.6|8350.5|8325.5|8350.6|8325.6|8350.5|8325.5|2
1716490800000|2024-05-23 19:00:00|8350.9|8325.9|8350.1|8325.1|8350.9|8325.9|8350.1|8325.1|6
1716491100000|2024-05-23 19:05:00|8350.9|8325.9|8350.1|8325.1|8351|8326|8350.1|8325.1|7
1716491400000|2024-05-23 19:10:00|8350.9|8325.9|8350.1|8325.1|8350.9|8325.9|8350.1|8325.1|2
1716491700000|2024-05-23 19:15:00|8350.2|8325.2|8351|8326|8351|8326|8350.1|8325.1|4
1716492300000|2024-05-23 19:25:00|8350.1|8325.1|8350.1|8325.1|8350.2|8325.2|8350|8325|7
1716492600000|2024-05-23 19:30:00|8350|8325|8350.1|8325.1|8350.2|8325.2|8350|8325|4
1716493200000|2024-05-23 19:40:00|8350|8325|8350|8325|8350|8325|8350|8325|1
1716493800000|2024-05-23 19:50:00|8350.2|8325.2|8350.3|8325.3|8350.3|8325.3|8350.2|8325.2|2
1716512400000|2024-05-24 01:00:00|8349|8324|8350.5|8325.5|8350.5|8325.5|8349|8324|2
1716513000000|2024-05-24 01:10:00|8350.6|8325.6|8348.3|8323.3|8350.8|8325.8|8345.8|8320.8|24
1716513300000|2024-05-24 01:15:00|8348.2|8323.2|8348.1|8323.1|8349.2|8324.2|8348.1|8323.1|14
1716513600000|2024-05-24 01:20:00|8348.2|8323.2|8348.2|8323.2|8348.2|8323.2|8348.1|8323.1|5
1716513900000|2024-05-24 01:25:00|8348.1|8323.1|8348.2|8323.2|8348.2|8323.2|8348.1|8323.1|6
1716514200000|2024-05-24 01:30:00|8348.1|8323.1|8347.9|8322.9|8348.2|8323.2|8347.6|8322.6|17
1716514500000|2024-05-24 01:35:00|8348|8323|8347.8|8322.8|8348|8323|8347.8|8322.8|5
1716514800000|2024-05-24 01:40:00|8347.9|8322.9|8347.9|8322.9|8347.9|8322.9|8347.9|8322.9|1
1716515100000|2024-05-24 01:45:00|8347.8|8322.8|8347.8|8322.8|8348.3|8323.3|8347.8|8322.8|5
1716515400000|2024-05-24 01:50:00|8348|8323|8347.3|8322.3|8349.3|8324.3|8347.3|8322.3|10
1716515700000|2024-05-24 01:55:00|8347.4|8322.4|8347.5|8322.5|8347.5|8322.5|8347.4|8322.4|2
1716516000000|2024-05-24 02:00:00|8347.6|8322.6|8347.6|8322.6|8347.6|8322.6|8347.6|8322.6|1
1716516300000|2024-05-24 02:05:00|8348.1|8323.1|8348.1|8323.1|8348.1|8323.1|8348.1|8323.1|1
1716517800000|2024-05-24 02:30:00|8348.2|8323.2|8348.5|8323.5|8348.6|8323.6|8348.1|8323.1|5
1716518100000|2024-05-24 02:35:00|8348.6|8323.6|8348.5|8323.5|8348.6|8323.6|8348.5|8323.5|2
1716518700000|2024-05-24 02:45:00|8348.9|8323.9|8348.5|8323.5|8348.9|8323.9|8348.5|8323.5|2
1716519000000|2024-05-24 02:50:00|8348.3|8323.3|8348.3|8323.3|8348.3|8323.3|8348.3|8323.3|1
1716519300000|2024-05-24 02:55:00|8348.8|8323.8|8348.8|8323.8|8348.8|8323.8|8348.8|8323.8|1
1716519600000|2024-05-24 03:00:00|8348.1|8323.1|8348.1|8323.1|8348.1|8323.1|8348.1|8323.1|1
1716519900000|2024-05-24 03:05:00|8348.2|8323.2|8348.1|8323.1|8348.2|8323.2|8347.3|8322.3|7
1716520200000|2024-05-24 03:10:00|8348.8|8323.8|8347.6|8322.6|8348.8|8323.8|8347.6|8322.6|10
1716520500000|2024-05-24 03:15:00|8347.5|8322.5|8345.9|8320.9|8348.2|8323.2|8345.8|8320.8|22
1716520800000|2024-05-24 03:20:00|8346.4|8321.4|8346.5|8321.5|8346.7|8321.7|8346.3|8321.3|7
1716521100000|2024-05-24 03:25:00|8346.8|8321.8|8346.4|8321.4|8347|8322|8346.4|8321.4|13
1716521400000|2024-05-24 03:30:00|8346.5|8321.5|8344.7|8319.7|8346.5|8325|8338.7|8318.5|62
1716521700000|2024-05-24 03:35:00|8344.6|8319.6|8337.3|8322.3|8344.7|8324.6|8337.2|8318.1|38
1716522000000|2024-05-24 03:40:00|8337.4|8322.4|8342.5|8317.5|8342.6|8322.9|8336.1|8315.8|58
1716522300000|2024-05-24 03:45:00|8342.6|8317.6|8341.1|8316.1|8343.1|8323|8336.6|8316.1|27
1716522600000|2024-05-24 03:50:00|8336.4|8321.4|8337.1|8322.1|8342.7|8322.8|8336.3|8316|59
1716522900000|2024-05-24 03:55:00|8337.3|8322.3|8341.8|8316.8|8342.5|8322.7|8336.8|8316.7|26
1716523200000|2024-05-24 04:00:00|8341.9|8316.9|8342.8|8317.8|8342.8|8317.8|8341.8|8316.8|19
1716523500000|2024-05-24 04:05:00|8342.7|8317.7|8341.3|8316.3|8342.7|8320.8|8335.8|8315.4|62
1716523800000|2024-05-24 04:10:00|8341.2|8316.2|8333.9|8318.9|8341.4|8321.2|8333.3|8313.5|71
1716524100000|2024-05-24 04:15:00|8334|8319|8332.9|8317.9|8339.3|8319.7|8332.4|8312|87
1716524400000|2024-05-24 04:20:00|8337.8|8312.8|8339.1|8314.1|8339.4|8318.6|8332.8|8312.6|35
1716524700000|2024-05-24 04:25:00|8339|8314|8333.5|8318.5|8339|8318.5|8333.4|8313.1|18
1716525000000|2024-05-24 04:30:00|8333.4|8318.4|8333.6|8318.6|8338.6|8318.7|8333.3|8313.4|22
1716525300000|2024-05-24 04:35:00|8333.7|8318.7|8335.3|8320.3|8339.8|8320.3|8333.5|8314|34
1716525600000|2024-05-24 04:40:00|8335.1|8320.1|8336|8321|8340.9|8321|8334.9|8314.9|39
1716525900000|2024-05-24 04:45:00|8336.1|8321.1|8336.3|8321.3|8336.3|8321.3|8336.1|8321.1|9
1716526200000|2024-05-24 04:50:00|8336.2|8321.2|8337|8322|8342|8322|8336.2|8316.8|15
1716526500000|2024-05-24 04:55:00|8336.9|8321.9|8336.4|8321.4|8341.7|8322|8336|8316|23
1716526800000|2024-05-24 05:00:00|8336.3|8321.3|8335.8|8320.8|8341.1|8321.5|8335.6|8315.8|49
1716527100000|2024-05-24 05:05:00|8336|8321|8336.7|8321.7|8341.7|8321.9|8336|8316.6|23
1716527400000|2024-05-24 05:10:00|8336.9|8321.9|8342|8317|8342|8322|8336.7|8316.9|11
1716527700000|2024-05-24 05:15:00|8342.1|8317.1|8342|8317|8342.1|8317.1|8342|8317|2
1716528000000|2024-05-24 05:20:00|8342.1|8317.1|8341.8|8316.8|8342.1|8317.1|8341.8|8316.8|6
1716528300000|2024-05-24 05:25:00|8341.7|8316.7|8341.4|8316.4|8341.9|8321.3|8336.1|8315.9|29
1716528600000|2024-05-24 05:30:00|8341.5|8316.5|8339.6|8314.6|8341.5|8321|8334.5|8314.5|41
1716528900000|2024-05-24 05:35:00|8334.7|8319.7|8339.4|8314.4|8340|8319.7|8334.7|8313.8|43
1716529200000|2024-05-24 05:40:00|8339.3|8314.3|8335.8|8320.8|8340.6|8320.8|8335|8314.3|22
1716529500000|2024-05-24 05:45:00|8335.7|8320.7|8340.2|8315.2|8340.3|8320.8|8335.1|8315.2|12
1716529800000|2024-05-24 05:50:00|8340.1|8315.1|8338.5|8313.5|8340.2|8320|8334.4|8313.3|43
1716530100000|2024-05-24 05:55:00|8338.6|8313.6|8333.6|8318.6|8338.9|8318.7|8332.9|8312.9|40
1716530400000|2024-05-24 06:00:00|8333.5|8318.5|8336.9|8311.9|8338.6|8318.6|8332|8311.8|37
1716530700000|2024-05-24 06:05:00|8331.5|8316.5|8335.7|8310.7|8336.7|8316.9|8330.1|8310|73
1716531000000|2024-05-24 06:10:00|8335.6|8310.6|8328.8|8313.8|8336.3|8316.3|8328.8|8308.9|55
1716531300000|2024-05-24 06:15:00|8328.5|8313.5|8334.7|8309.7|8335|8315|8328.5|8309|66
1716531600000|2024-05-24 06:20:00|8329.7|8314.7|8332|8307|8334.5|8314.9|8326|8306|87
1716531900000|2024-05-24 06:25:00|8331.9|8306.9|8332.4|8307.4|8332.6|8312.8|8326.6|8306.5|50
1716532200000|2024-05-24 06:30:00|8332.9|8307.9|8329.1|8314.1|8334.1|8314.1|8327.1|8307.2|44
1716532500000|2024-05-24 06:35:00|8329|8314|8330.5|8315.5|8336|8316|8329|8309.3|35
1716532800000|2024-05-24 06:40:00|8330.4|8315.4|8330.1|8315.1|8336|8316|8330|8310.7|44
1716533100000|2024-05-24 06:45:00|8330.2|8315.2|8331.8|8306.8|8334.1|8315.2|8327.8|8306.8|66
1716533400000|2024-05-24 06:50:00|8331.9|8306.9|8328.4|8313.4|8333.9|8313.6|8327|8306.9|37
1716533700000|2024-05-24 06:55:00|8333.3|8308.3|8333.7|8308.7|8333.7|8313.1|8327.7|8307.5|33
1716534000000|2024-05-24 07:00:00|8333.2|8308.2|8333.8|8308.8|8333.9|8314|8328.6|8307.8|46
1716534300000|2024-05-24 07:05:00|8333.9|8308.9|8329.5|8314.5|8335.2|8315|8329.4|8308.9|30
1716534600000|2024-05-24 07:10:00|8329.6|8314.6|8329.3|8314.3|8335.5|8315.4|8329.1|8308.9|37
1716534900000|2024-05-24 07:15:00|8329.4|8314.4|8334.6|8309.6|8334.6|8314.8|8329|8309.5|22
1716535200000|2024-05-24 07:20:00|8334.7|8309.7|8334.7|8309.7|8335.4|8314.8|8329.6|8309.6|45
1716535500000|2024-05-24 07:25:00|8334.6|8309.6|8333.1|8308.1|8334.8|8309.8|8332.9|8307.9|36
1716535800000|2024-05-24 07:30:00|8332.9|8307.9|8333.1|8308.1|8333.7|8313.5|8326.8|8306.4|78
1716536100000|2024-05-24 07:35:00|8328.5|8313.5|8328.2|8313.2|8333.1|8313.5|8328.1|8307.9|16
1716536400000|2024-05-24 07:40:00|8328.3|8313.3|8328.9|8313.9|8334.5|8314.5|8328.3|8308.8|28
1716536700000|2024-05-24 07:45:00|8328.8|8313.8|8329.3|8314.3|8333.8|8314.7|8328.5|8308.6|34
1716537000000|2024-05-24 07:50:00|8329.2|8314.2|8329.2|8314.2|8329.7|8314.7|8329|8314|19
1716537300000|2024-05-24 07:55:00|8329.3|8314.3|8328.4|8313.4|8334|8314.6|8328.4|8308.9|36
1716537600000|2024-05-24 08:00:00|8327.9|8312.9|8330.4|8305.4|8332.7|8312.9|8323.4|8302.9|91
1716537900000|2024-05-24 08:05:00|8325.8|8310.8|8325|8310|8331.7|8311.6|8324|8304.2|51
1716538200000|2024-05-24 08:10:00|8325.2|8310.2|8329.5|8304.5|8330|8310.2|8324.2|8304.4|26
1716538500000|2024-05-24 08:15:00|8329.4|8304.4|8327.8|8302.8|8329.5|8309.6|8322.8|8302.3|65
1716538800000|2024-05-24 08:20:00|8327.5|8302.5|8325.7|8300.7|8327.8|8307.2|8319.9|8299.8|78
1716539100000|2024-05-24 08:25:00|8325.8|8300.8|8326.9|8301.9|8327.6|8306.6|8320.8|8300.8|72
1716539400000|2024-05-24 08:30:00|8326.8|8301.8|8326.3|8301.3|8327|8306|8320.1|8299.7|89
1716539700000|2024-05-24 08:35:00|8326.4|8301.4|8325.9|8300.9|8326.5|8305|8319.7|8298.6|88
1716540000000|2024-05-24 08:40:00|8325.6|8300.6|8326.5|8301.5|8326.5|8301.5|8325.1|8300.1|19
1716540300000|2024-05-24 08:45:00|8326.8|8301.8|8327|8302|8327.5|8302.5|8326.8|8301.8|28
1716540600000|2024-05-24 08:50:00|8322.3|8307.3|8328.7|8303.7|8329.7|8309.7|8322.3|8302.1|34
1716540900000|2024-05-24 08:55:00|8329.1|8304.1|8330.3|8305.3|8330.9|8310.6|8325.5|8303.7|62
1716541200000|2024-05-24 09:00:00|8330.4|8305.4|8324.8|8309.8|8330.5|8310.2|8324.8|8304.9|55
1716541500000|2024-05-24 09:05:00|8324.9|8309.9|8323.7|8308.7|8330.1|8309.9|8323.7|8303.8|22
1716541800000|2024-05-24 09:10:00|8323.6|8308.6|8329.4|8304.4|8329.4|8308.6|8323.4|8303.4|25
1716542100000|2024-05-24 09:15:00|8329.3|8304.3|8328.3|8303.3|8329.4|8304.4|8328.2|8303.2|26
1716542400000|2024-05-24 09:20:00|8328.2|8303.2|8328.4|8303.4|8328.5|8303.5|8328.2|8303.2|3
1716542700000|2024-05-24 09:25:00|8328.3|8303.3|8327.4|8302.4|8328.3|8303.3|8327|8302|14
1716543000000|2024-05-24 09:30:00|8327.3|8302.3|8322.5|8307.5|8327.7|8307.5|8322.3|8302.3|13
1716543300000|2024-05-24 09:35:00|8327.6|8302.6|8328|8303|8328|8307.6|8322.4|8302.4|13
1716543600000|2024-05-24 09:40:00|8328.4|8303.4|8329.9|8304.9|8330.1|8309.8|8324.7|8303.4|21
1716543900000|2024-05-24 09:45:00|8329.8|8304.8|8329.3|8304.3|8329.8|8309.5|8324.4|8304.3|12
1716544200000|2024-05-24 09:50:00|8329.4|8304.4|8325.9|8310.9|8330.1|8311|8324.2|8304.2|31
1716544500000|2024-05-24 09:55:00|8326|8311|8330.4|8305.4|8330.6|8311|8325.5|8304.8|30
1716544800000|2024-05-24 10:00:00|8330.5|8305.5|8330.2|8305.2|8330.5|8305.5|8330.2|8305.2|4
1716545100000|2024-05-24 10:05:00|8330.3|8305.3|8331.7|8306.7|8332|8311.6|8325.7|8305.2|43
1716545400000|2024-05-24 10:10:00|8331.8|8306.8|8331.9|8306.9|8332|8312|8326.9|8306.8|12
1716545700000|2024-05-24 10:15:00|8332|8307|8327.2|8312.2|8332.2|8312.3|8327.2|8307|7
1716546000000|2024-05-24 10:20:00|8331.9|8306.9|8326.9|8311.9|8332|8311.9|8326.3|8306.2|29
1716546300000|2024-05-24 10:25:00|8327|8312|8332.2|8307.2|8332.2|8312|8326.3|8306.1|18
1716546600000|2024-05-24 10:30:00|8332.5|8307.5|8332.8|8307.8|8332.8|8312.7|8327.6|8307.5|7
1716546900000|2024-05-24 10:35:00|8332.7|8307.7|8332.1|8307.1|8332.8|8307.8|8332.1|8307.1|10
1716547200000|2024-05-24 10:40:00|8331.8|8306.8|8331.3|8306.3|8331.8|8306.8|8331|8306|10
1716547500000|2024-05-24 10:45:00|8331.4|8306.4|8331.4|8306.4|8331.4|8306.4|8331.4|8306.4|1
1716547800000|2024-05-24 10:50:00|8331.5|8306.5|8332.5|8307.5|8332.5|8307.5|8331.4|8306.4|13
1716548100000|2024-05-24 10:55:00|8332.4|8307.4|8332.5|8307.5|8332.9|8307.9|8332.4|8307.4|9
1716548400000|2024-05-24 11:00:00|8332.6|8307.6|8332|8307|8332.6|8307.6|8332|8307|12
1716548700000|2024-05-24 11:05:00|8331.7|8306.7|8332|8307|8332.3|8307.3|8331|8306|25
1716549000000|2024-05-24 11:10:00|8332.2|8307.2|8332.2|8307.2|8332.4|8307.4|8332|8307|18
1716549300000|2024-05-24 11:15:00|8332.3|8307.3|8333|8308|8333|8308|8332.3|8307.3|8
1716549600000|2024-05-24 11:20:00|8333.1|8308.1|8333.5|8308.5|8333.5|8313.4|8328|8308|10
1716549900000|2024-05-24 11:25:00|8333.2|8308.2|8333.1|8308.1|8333.2|8308.2|8332.9|8307.9|9
1716550200000|2024-05-24 11:30:00|8333.2|8308.2|8334.2|8309.2|8334.2|8309.2|8333|8308|16
1716550500000|2024-05-24 11:35:00|8334.1|8309.1|8334|8309|8334.2|8309.2|8334|8309|5
1716550800000|2024-05-24 11:40:00|8333.9|8308.9|8334.7|8309.7|8334.7|8309.7|8333.9|8308.9|8
1716551100000|2024-05-24 11:45:00|8334.8|8309.8|8334|8309|8335.3|8310.3|8333.9|8308.9|23
1716551400000|2024-05-24 11:50:00|8334.1|8309.1|8333.5|8308.5|8334.1|8313.6|8328.5|8308.4|10
1716551700000|2024-05-24 11:55:00|8333.6|8308.6|8333.6|8308.6|8333.8|8308.8|8333.4|8308.4|8
1716552000000|2024-05-24 12:00:00|8333.7|8308.7|8333.8|8308.8|8333.9|8308.9|8333.6|8308.6|19
1716552300000|2024-05-24 12:05:00|8333.7|8308.7|8333.7|8308.7|8333.8|8308.8|8333.6|8308.6|7
1716552600000|2024-05-24 12:10:00|8333.6|8308.6|8333.8|8308.8|8333.8|8308.8|8333.6|8308.6|3
1716552900000|2024-05-24 12:15:00|8333.7|8308.7|8333.8|8308.8|8333.8|8308.8|8333.7|8308.7|2
1716553200000|2024-05-24 12:20:00|8333.7|8308.7|8333.7|8308.7|8333.9|8308.9|8333.3|8308.3|20
1716553500000|2024-05-24 12:25:00|8333.6|8308.6|8333.5|8308.5|8333.6|8308.6|8333.4|8308.4|6
1716553800000|2024-05-24 12:30:00|8333.6|8308.6|8334.6|8309.6|8334.7|8309.7|8333.5|8308.5|33
1716554100000|2024-05-24 12:35:00|8333.9|8308.9|8333.6|8308.6|8333.9|8313.9|8328.4|8308.4|16
1716554400000|2024-05-24 12:40:00|8328.7|8313.7|8328|8313|8333.6|8314|8328|8307.9|16
1716554700000|2024-05-24 12:45:00|8333|8308|8327.5|8312.5|8333.1|8312.8|8327.5|8307.7|13
1716555000000|2024-05-24 12:50:00|8327.6|8312.6|8327.7|8312.7|8332.7|8312.8|8327.6|8307.7|27
1716555300000|2024-05-24 12:55:00|8327.8|8312.8|8326.7|8311.7|8331.9|8312.8|8326.6|8306.8|26
1716555600000|2024-05-24 13:00:00|8331.5|8306.5|8326.4|8311.4|8331.5|8311.5|8326.4|8306|7
1716555900000|2024-05-24 13:05:00|8326.5|8311.5|8331.5|8306.5|8331.5|8311.5|8326.3|8305.8|13
1716556200000|2024-05-24 13:10:00|8326.6|8311.6|8326.5|8311.5|8326.6|8311.6|8326.5|8311.5|4
1716556500000|2024-05-24 13:15:00|8330.9|8305.9|8331.4|8306.4|8331.4|8311.4|8325.8|8305.9|15
1716556800000|2024-05-24 13:20:00|8331.3|8306.3|8326.5|8311.5|8331.6|8311.5|8326.4|8306.3|7
1716557100000|2024-05-24 13:25:00|8331.1|8306.1|8330.5|8305.5|8331.1|8306.1|8329.4|8304.4|14
1716557400000|2024-05-24 13:30:00|8329.9|8304.9|8330.2|8305.2|8330.2|8305.2|8329.7|8304.7|8
1716557700000|2024-05-24 13:35:00|8329.2|8304.2|8329.2|8304.2|8330.1|8305.1|8329.2|8304.2|5
1716558000000|2024-05-24 13:40:00|8329.1|8304.1|8329.2|8304.2|8329.2|8304.2|8329.1|8304.1|4
1716558300000|2024-05-24 13:45:00|8329.4|8304.4|8328.8|8303.8|8329.7|8309.2|8324.2|8303.6|13
1716558600000|2024-05-24 13:50:00|8328.7|8303.7|8331|8306|8331.1|8309.2|8324.2|8303.7|38
1716558900000|2024-05-24 13:55:00|8330.7|8305.7|8330.4|8305.4|8330.7|8305.7|8327.6|8302.6|10
1716559200000|2024-05-24 14:00:00|8330.6|8305.6|8328.9|8303.9|8332.5|8307.5|8328.9|8303.9|20
1716559500000|2024-05-24 14:05:00|8328.7|8303.7|8328.8|8303.8|8329.5|8308.1|8322.8|8302.8|35
1716559800000|2024-05-24 14:10:00|8328.3|8303.3|8328.1|8303.1|8328.4|8308.1|8323.1|8303|10
1716560100000|2024-05-24 14:15:00|8327.9|8302.9|8326.5|8301.5|8328.1|8303.1|8326.3|8301.3|20
1716560400000|2024-05-24 14:20:00|8321.8|8306.8|8327.8|8302.8|8327.9|8306.8|8321.8|8302.8|4
1716560700000|2024-05-24 14:25:00|8327.7|8302.7|8326.7|8301.7|8327.9|8302.9|8326.7|8301.7|14
1716561000000|2024-05-24 14:30:00|8326.6|8301.6|8322|8307|8328.1|8307|8322|8301.6|11
1716561300000|2024-05-24 14:35:00|8327|8302|8326.8|8301.8|8328.5|8307.2|8322.2|8301.6|14
1716561600000|2024-05-24 14:40:00|8326.9|8301.9|8326.9|8301.9|8327|8302|8326.9|8301.9|3
1716561900000|2024-05-24 14:45:00|8327|8302|8322|8307|8327.1|8307|8322|8301.9|7
1716562200000|2024-05-24 14:50:00|8327|8302|8322.4|8307.4|8327.4|8307.4|8322|8302|7
1716562500000|2024-05-24 14:55:00|8322.3|8307.3|8322.2|8307.2|8327.2|8307.3|8322.2|8302.1|6
1716562800000|2024-05-24 15:00:00|8322.1|8307.1|8326.9|8301.9|8328.1|8307.3|8321.8|8301.9|14
1716563100000|2024-05-24 15:05:00|8326.3|8301.3|8326|8301|8326.9|8306.3|8321.2|8301|13
1716563400000|2024-05-24 15:10:00|8326.2|8301.2|8327.9|8302.9|8327.9|8302.9|8326.1|8301.1|9
1716563700000|2024-05-24 15:15:00|8327.8|8302.8|8327.2|8302.2|8328|8303|8326.8|8301.8|20
1716564000000|2024-05-24 15:20:00|8328.1|8303.1|8327.3|8302.3|8328.1|8303.1|8327.3|8302.3|2
1716564300000|2024-05-24 15:25:00|8327.7|8302.7|8327.2|8302.2|8328.6|8303.6|8327.2|8302.2|5
1716564600000|2024-05-24 15:30:00|8327.3|8302.3|8321.9|8306.9|8327.3|8307.2|8321.9|8302.3|4
1716564900000|2024-05-24 15:35:00|8322|8307|8327.8|8302.8|8327.9|8307|8322|8302.7|10
1716565200000|2024-05-24 15:40:00|8327.7|8302.7|8327.8|8302.8|8327.8|8302.8|8327.7|8302.7|2
1716566100000|2024-05-24 15:55:00|8327.2|8302.2|8327.2|8302.2|8327.2|8302.2|8327.2|8302.2|1
1716567000000|2024-05-24 16:10:00|8327.8|8302.8|8327.8|8302.8|8327.8|8302.8|8327.7|8302.7|3
1716567300000|2024-05-24 16:15:00|8327.7|8302.7|8327.8|8302.8|8327.8|8302.8|8327.7|8302.7|6
1716567600000|2024-05-24 16:20:00|8327.6|8302.6|8327|8302|8327.6|8302.6|8326.6|8301.6|8
1716567900000|2024-05-24 16:25:00|8326.9|8301.9|8321.9|8306.9|8327|8307|8321.9|8301.9|7
1716568200000|2024-05-24 16:30:00|8326.6|8301.6|8321.9|8306.9|8326.6|8307|8321.9|8301.6|6
1716568500000|2024-05-24 16:35:00|8322|8307|8321.9|8306.9|8322|8307|8321.9|8306.9|2
1716568800000|2024-05-24 16:40:00|8322|8307|8321.9|8306.9|8322|8307|8321.9|8306.9|2
1716569100000|2024-05-24 16:45:00|8327.3|8302.3|8327.3|8302.3|8327.3|8302.3|8327.2|8302.2|5
1716569400000|2024-05-24 16:50:00|8327.2|8302.2|8327.3|8302.3|8327.3|8302.3|8327.2|8302.2|4
1716570000000|2024-05-24 17:00:00|8327.5|8302.5|8327.5|8302.5|8327.6|8302.6|8327.5|8302.5|9
1716570300000|2024-05-24 17:05:00|8327.6|8302.6|8327.8|8302.8|8327.9|8302.9|8327.4|8302.4|12
1716570600000|2024-05-24 17:10:00|8327.9|8302.9|8327.9|8302.9|8327.9|8302.9|8327.8|8302.8|3
1716570900000|2024-05-24 17:15:00|8328|8303|8328.6|8303.6|8328.6|8303.6|8327.3|8302.3|19
1716571200000|2024-05-24 17:20:00|8327.4|8302.4|8328.3|8303.3|8329.2|8304.2|8327.4|8302.4|19
1716571500000|2024-05-24 17:25:00|8328.4|8303.4|8327.4|8302.4|8328.5|8303.5|8326.5|8301.5|19
1716571800000|2024-05-24 17:30:00|8327.5|8302.5|8327.4|8302.4|8327.9|8302.9|8327.3|8302.3|14
1716572100000|2024-05-24 17:35:00|8327.3|8302.3|8327.9|8302.9|8327.9|8302.9|8327.3|8302.3|14
1716572400000|2024-05-24 17:40:00|8328|8303|8328.4|8303.4|8328.4|8303.4|8327.9|8302.9|18
1716572700000|2024-05-24 17:45:00|8328.3|8303.3|8328.4|8303.4|8328.4|8303.4|8328.3|8303.3|6
1716573300000|2024-05-24 17:55:00|8328.3|8303.3|8328.4|8303.4|8328.4|8303.4|8328.3|8303.3|8
1716573600000|2024-05-24 18:00:00|8328.3|8303.3|8328.4|8303.4|8328.4|8303.4|8328.3|8303.3|10
1716573900000|2024-05-24 18:05:00|8328.3|8303.3|8328.3|8303.3|8328.4|8303.4|8328.3|8303.3|13
1716574200000|2024-05-24 18:10:00|8328.4|8303.4|8328.4|8303.4|8328.4|8303.4|8328.3|8303.3|3
1716574500000|2024-05-24 18:15:00|8328.3|8303.3|8328.3|8303.3|8328.4|8303.4|8328.3|8303.3|5
1716575100000|2024-05-24 18:25:00|8328.4|8303.4|8328.3|8303.3|8328.4|8303.4|8328.3|8303.3|2
1716575400000|2024-05-24 18:30:00|8328.4|8303.4|8328.4|8303.4|8328.4|8303.4|8328.4|8303.4|1
1716575700000|2024-05-24 18:35:00|8328.3|8303.3|8328.3|8303.3|8328.4|8303.4|8328.3|8303.3|5
1716576000000|2024-05-24 18:40:00|8328.4|8303.4|8328.4|8303.4|8328.4|8303.4|8328.4|8303.4|1
1716576300000|2024-05-24 18:45:00|8328.3|8303.3|8328.4|8303.4|8328.4|8303.4|8328.3|8303.3|2
1716576600000|2024-05-24 18:50:00|8328.3|8303.3|8328.4|8303.4|8328.4|8303.4|8328.3|8303.3|2
1716577200000|2024-05-24 19:00:00|8328.3|8303.3|8328.3|8303.3|8328.4|8303.4|8328.3|8303.3|27
1716577500000|2024-05-24 19:05:00|8328.4|8303.4|8328.4|8303.4|8328.4|8303.4|8328.3|8303.3|43
1716578100000|2024-05-24 19:15:00|8328.3|8303.3|8328.3|8303.3|8328.3|8303.3|8328.3|8303.3|1
1716578400000|2024-05-24 19:20:00|8328.4|8303.4|8328.4|8303.4|8328.4|8303.4|8328.4|8303.4|1
1716578700000|2024-05-24 19:25:00|8327.9|8302.9|8328.3|8303.3|8328.4|8303.4|8327.9|8302.9|7
1716579000000|2024-05-24 19:30:00|8328.4|8303.4|8328.4|8303.4|8328.4|8303.4|8328.3|8303.3|11
1716579300000|2024-05-24 19:35:00|8328.3|8303.3|8327.3|8302.3|8328.4|8303.4|8327.3|8302.3|10
1716579600000|2024-05-24 19:40:00|8327.2|8302.2|8327.3|8302.3|8327.3|8302.3|8327.2|8302.2|2
1716579900000|2024-05-24 19:45:00|8327.2|8302.2|8327.3|8302.3|8327.3|8302.3|8327.2|8302.2|12
1716580200000|2024-05-24 19:50:00|8327.2|8302.2|8327.3|8302.3|8327.3|8302.3|8327.2|8302.2|2
1716580500000|2024-05-24 19:55:00|8328.4|8303.4|8327.3|8302.3|8328.4|8303.4|8326.4|8301.4|4
1716771600000|2024-05-27 01:00:00|8325.1|8300.1|8326.1|8301.1|8326.2|8301.2|8325.1|8300.1|14
1716771900000|2024-05-27 01:05:00|8326.2|8301.2|8326.1|8301.1|8326.2|8301.2|8326|8301|20
1716772200000|2024-05-27 01:10:00|8326.2|8301.2|8327.3|8302.3|8327.4|8302.4|8326.1|8301.1|9
1716772800000|2024-05-27 01:20:00|8327.4|8302.4|8327.4|8302.4|8327.4|8302.4|8327.4|8302.4|1
1716773100000|2024-05-27 01:25:00|8327.3|8302.3|8327.4|8302.4|8327.4|8302.4|8327.3|8302.3|6
1716774600000|2024-05-27 01:50:00|8327.5|8302.5|8327.4|8302.4|8327.8|8302.8|8327.4|8302.4|25
1716775500000|2024-05-27 02:05:00|8327.5|8302.5|8327.5|8302.5|8327.5|8302.5|8327.4|8302.4|15
1716775800000|2024-05-27 02:10:00|8327.4|8302.4|8327.4|8302.4|8327.5|8302.5|8327.4|8302.4|37
1716776100000|2024-05-27 02:15:00|8327.5|8302.5|8327.4|8302.4|8327.5|8302.5|8327.4|8302.4|6
1716776400000|2024-05-27 02:20:00|8327.5|8302.5|8327.8|8302.8|8327.8|8302.8|8327.4|8302.4|10
1716776700000|2024-05-27 02:25:00|8327|8302|8326.9|8301.9|8327.7|8302.7|8326.9|8301.9|9
1716777000000|2024-05-27 02:30:00|8327|8302|8327.4|8302.4|8327.4|8302.4|8327|8302|2
1716777300000|2024-05-27 02:35:00|8327.3|8302.3|8327.4|8302.4|8327.4|8302.4|8327.3|8302.3|4
1716777600000|2024-05-27 02:40:00|8327.3|8302.3|8328.6|8303.6|8328.7|8303.7|8327|8302|16
1716777900000|2024-05-27 02:45:00|8329.3|8304.3|8329.5|8304.5|8329.6|8304.6|8329.3|8304.3|5
1716778500000|2024-05-27 02:55:00|8329.7|8304.7|8328.5|8303.5|8329.7|8304.7|8328.1|8303.1|22
1716778800000|2024-05-27 03:00:00|8328.6|8303.6|8329.3|8304.3|8329.3|8308.4|8323.4|8302.1|25
1716779100000|2024-05-27 03:05:00|8329.2|8304.2|8329.3|8304.3|8329.5|8304.5|8329.2|8304.2|21
1716779400000|2024-05-27 03:10:00|8329.4|8304.4|8329.1|8304.1|8329.4|8304.4|8328.8|8303.8|18
1716779700000|2024-05-27 03:15:00|8328.8|8303.8|8328.9|8303.9|8329.1|8304.1|8327.1|8302.1|10
1716780000000|2024-05-27 03:20:00|8329|8304|8329|8304|8329|8304|8329|8304|1
1716780300000|2024-05-27 03:25:00|8329.1|8304.1|8329|8304|8329.1|8304.1|8328.9|8303.9|4
1716780600000|2024-05-27 03:30:00|8329.1|8304.1|8328.1|8303.1|8329.1|8304.1|8326.9|8301.9|46
1716780900000|2024-05-27 03:35:00|8328.2|8303.2|8324.2|8309.2|8328.8|8309.2|8323.6|8303.2|18
1716781200000|2024-05-27 03:40:00|8324.1|8309.1|8329.9|8304.9|8330.1|8309.9|8323.8|8304.4|43
1716781500000|2024-05-27 03:45:00|8330.1|8305.1|8331.2|8306.2|8331.3|8311.5|8325.9|8305|27
1716781800000|2024-05-27 03:50:00|8331.3|8306.3|8326.3|8311.3|8331.9|8311.7|8326.3|8306.2|39
1716782100000|2024-05-27 03:55:00|8326.4|8311.4|8330.7|8305.7|8331.4|8311.4|8325.6|8305.7|49
1716782400000|2024-05-27 04:00:00|8325.7|8310.7|8324.8|8309.8|8330.8|8310.9|8324.8|8304.8|28
1716782700000|2024-05-27 04:05:00|8324.9|8309.9|8322.6|8307.6|8328.9|8309.9|8322.5|8302.3|37
1716783000000|2024-05-27 04:10:00|8327.5|8302.5|8328.6|8303.6|8328.8|8308.8|8322.8|8302.5|24
1716783300000|2024-05-27 04:15:00|8328.7|8303.7|8327.1|8302.1|8328.8|8308.2|8322.2|8302.1|16
1716783600000|2024-05-27 04:20:00|8322.2|8307.2|8327|8302|8327.1|8307.2|8322.1|8302|5
1716783900000|2024-05-27 04:25:00|8327.1|8302.1|8325.8|8300.8|8327.2|8302.2|8325.8|8300.8|11
1716784200000|2024-05-27 04:30:00|8325.7|8300.7|8326.8|8301.8|8327.2|8307.3|8321|8300.5|33
1716784500000|2024-05-27 04:35:00|8326.6|8301.6|8327.1|8302.1|8327.5|8307.3|8321.5|8301.5|14
1716784800000|2024-05-27 04:40:00|8327.4|8302.4|8325.9|8300.9|8327.5|8306.9|8321|8300.9|18
1716785100000|2024-05-27 04:45:00|8326.1|8301.1|8326.6|8301.6|8326.6|8301.6|8326.1|8301.1|13
1716785400000|2024-05-27 04:50:00|8326.8|8301.8|8325.8|8300.8|8326.9|8306.6|8321.5|8300.8|19
1716785700000|2024-05-27 04:55:00|8325.9|8300.9|8325.9|8300.9|8325.9|8305.9|8320.9|8300.9|3
1716786000000|2024-05-27 05:00:00|8325.8|8300.8|8325.5|8300.5|8325.9|8300.9|8325.3|8300.3|8
1716786300000|2024-05-27 05:05:00|8325.3|8300.3|8325.6|8300.6|8325.9|8300.9|8324.6|8299.6|29
1716786600000|2024-05-27 05:10:00|8325.5|8300.5|8320.5|8305.5|8326|8305.8|8320.5|8300.5|24
1716786900000|2024-05-27 05:15:00|8320.6|8305.6|8322|8307|8326.6|8307.1|8320.6|8300.6|32
1716787200000|2024-05-27 05:20:00|8322.1|8307.1|8322.3|8307.3|8327.2|8307.6|8321.8|8301.8|28
1716787500000|2024-05-27 05:25:00|8322.2|8307.2|8322.3|8307.3|8322.3|8307.3|8322.2|8307.2|2
1716787800000|2024-05-27 05:30:00|8322.4|8307.4|8321.3|8306.3|8325.8|8307.4|8320.7|8300.8|24
1716788100000|2024-05-27 05:35:00|8321.5|8306.5|8321.5|8306.5|8321.5|8306.5|8321.4|8306.4|3
1716788400000|2024-05-27 05:40:00|8326.5|8301.5|8323.5|8308.5|8329|8308.8|8321.6|8301.5|53
1716788700000|2024-05-27 05:45:00|8323.4|8308.4|8328.5|8303.5|8328.7|8308.7|8323.4|8303.4|37
1716789000000|2024-05-27 05:50:00|8323.4|8308.4|8328.4|8303.4|8328.6|8308.7|8323.3|8303.3|21
1716789300000|2024-05-27 05:55:00|8328.5|8303.5|8323.4|8308.4|8328.7|8308.9|8323.1|8303.1|23
1716789600000|2024-05-27 06:00:00|8328.3|8303.3|8323.4|8308.4|8328.3|8308.5|8323.1|8303.3|17
1716789900000|2024-05-27 06:05:00|8323.3|8308.3|8323.5|8308.5|8328.6|8308.6|8323|8303|21
1716790200000|2024-05-27 06:10:00|8328.5|8303.5|8323.3|8308.3|8328.5|8308.3|8323.3|8303.3|6
1716790500000|2024-05-27 06:15:00|8323.4|8308.4|8323.7|8308.7|8323.7|8308.7|8323.4|8308.4|4
1716790800000|2024-05-27 06:20:00|8323.6|8308.6|8323.2|8308.2|8328.1|8308.7|8323.2|8303.1|13
1716791100000|2024-05-27 06:25:00|8323.3|8308.3|8323.3|8308.3|8323.3|8308.3|8323.2|8308.2|3
1716791400000|2024-05-27 06:30:00|8322.9|8307.9|8321.3|8306.3|8327.6|8307.9|8320.4|8301|46
1716791700000|2024-05-27 06:35:00|8321.4|8306.4|8321.6|8306.6|8321.9|8306.9|8321.3|8306.3|15
1716792000000|2024-05-27 06:40:00|8321.4|8306.4|8320.9|8305.9|8326.6|8306.6|8320.7|8300.2|30
1716792300000|2024-05-27 06:45:00|8320.8|8305.8|8321.7|8306.7|8321.7|8306.7|8320.8|8305.8|9
1716792600000|2024-05-27 06:50:00|8321.9|8306.9|8322.6|8307.6|8327.6|8308.2|8321.9|8302.1|18
1716792900000|2024-05-27 06:55:00|8322.4|8307.4|8322.4|8307.4|8327.1|8307.5|8322.2|8302.1|17
1716793200000|2024-05-27 07:00:00|8322.3|8307.3|8321.5|8306.5|8327.3|8307.3|8321.4|8301.4|32
1716793500000|2024-05-27 07:05:00|8321.4|8306.4|8321.2|8306.2|8326.2|8306.5|8321|8301.2|24
1716793800000|2024-05-27 07:10:00|8321.3|8306.3|8321.1|8306.1|8321.3|8306.3|8321.1|8306.1|19
1716794100000|2024-05-27 07:15:00|8321.2|8306.2|8321.9|8306.9|8326.7|8307|8321|8301.4|21
1716794400000|2024-05-27 07:20:00|8321.8|8306.8|8327.8|8302.8|8327.9|8307.1|8321.8|8302.2|18
1716794700000|2024-05-27 07:25:00|8327.7|8302.7|8327.2|8302.2|8327.8|8307.8|8322.1|8302.1|29
1716795000000|2024-05-27 07:30:00|8327.1|8302.1|8327.8|8302.8|8327.9|8302.9|8327.1|8302.1|13
1716795300000|2024-05-27 07:35:00|8327.7|8302.7|8327.8|8302.8|8327.8|8302.8|8327.7|8302.7|6
1716795600000|2024-05-27 07:40:00|8327.7|8302.7|8328.2|8303.2|8328.5|8303.5|8327.7|8302.7|29
1716795900000|2024-05-27 07:45:00|8328.3|8303.3|8331|8306|8331|8310.1|8323.8|8303.3|28
1716796200000|2024-05-27 07:50:00|8331.1|8306.1|8331|8306|8331.1|8306.1|8331|8306|8
1716796500000|2024-05-27 07:55:00|8330.3|8305.3|8329.8|8304.8|8330.4|8305.4|8329.6|8304.6|17
1716796800000|2024-05-27 08:00:00|8329.7|8304.7|8330.5|8305.5|8330.5|8305.5|8329.2|8304.2|23
1716797100000|2024-05-27 08:05:00|8330.4|8305.4|8329.9|8304.9|8330.5|8305.5|8329.8|8304.8|12
1716797400000|2024-05-27 08:10:00|8330|8305|8330.5|8305.5|8330.5|8305.5|8329.9|8304.9|8
1716797700000|2024-05-27 08:15:00|8330.4|8305.4|8330.2|8305.2|8330.5|8305.5|8329.9|8304.9|15
1716798000000|2024-05-27 08:20:00|8330.1|8305.1|8329.5|8304.5|8330.1|8305.1|8329.4|8304.4|12
1716798300000|2024-05-27 08:25:00|8329.6|8304.6|8329.4|8304.4|8329.6|8304.6|8328.2|8303.2|33
1716798600000|2024-05-27 08:30:00|8329.5|8304.5|8328.7|8303.7|8330.2|8309.7|8324.7|8303.4|31
1716798900000|2024-05-27 08:35:00|8328.8|8303.8|8328.8|8303.8|8328.8|8303.8|8328.7|8303.7|7
1716799200000|2024-05-27 08:40:00|8328.7|8303.7|8328.5|8303.5|8328.7|8303.7|8328.5|8303.5|7
1716799500000|2024-05-27 08:45:00|8328.6|8303.6|8329.1|8304.1|8329.1|8304.1|8328.6|8303.6|6
1716799800000|2024-05-27 08:50:00|8329|8304|8329.9|8304.9|8329.9|8304.9|8329|8304|12
1716800100000|2024-05-27 08:55:00|8329.8|8304.8|8329.8|8304.8|8330.4|8305.4|8329.2|8304.2|40
1716800400000|2024-05-27 09:00:00|8329.7|8304.7|8329.3|8304.3|8330|8305|8328.9|8303.9|41
1716800700000|2024-05-27 09:05:00|8329.2|8304.2|8329.1|8304.1|8329.3|8304.3|8328.5|8303.5|20
1716801000000|2024-05-27 09:10:00|8329.2|8304.2|8330.3|8305.3|8330.4|8305.4|8329.1|8304.1|15
1716801300000|2024-05-27 09:15:00|8330.2|8305.2|8330|8305|8330.2|8305.2|8330|8305|7
1716801600000|2024-05-27 09:20:00|8329.8|8304.8|8330.2|8305.2|8330.2|8305.2|8329.8|8304.8|8
1716801900000|2024-05-27 09:25:00|8330|8305|8329.8|8304.8|8330.2|8305.2|8329.8|8304.8|6
1716802200000|2024-05-27 09:30:00|8329.9|8304.9|8331.1|8306.1|8331.9|8306.9|8329.9|8304.9|35
1716802500000|2024-05-27 09:35:00|8331.3|8306.3|8331.7|8306.7|8331.8|8306.8|8331.3|8306.3|10
1716802800000|2024-05-27 09:40:00|8331.6|8306.6|8332.5|8307.5|8332.9|8307.9|8331.1|8306.1|42
1716803100000|2024-05-27 09:45:00|8332.6|8307.6|8332.9|8307.9|8333.1|8308.1|8332.6|8307.6|9
1716803400000|2024-05-27 09:50:00|8333|8308|8332.9|8307.9|8333.1|8308.1|8332.2|8307.2|15
1716803700000|2024-05-27 09:55:00|8332.8|8307.8|8333|8308|8333|8308|8332.7|8307.7|29
1716804000000|2024-05-27 10:00:00|8333.1|8308.1|8333.5|8308.5|8333.7|8308.7|8333|8308|20
1716804300000|2024-05-27 10:05:00|8333.7|8308.7|8333.8|8308.8|8333.9|8308.9|8333.7|8308.7|9
1716804600000|2024-05-27 10:10:00|8333.7|8308.7|8332.9|8307.9|8333.8|8308.8|8332.8|8307.8|9
1716804900000|2024-05-27 10:15:00|8332.8|8307.8|8332.6|8307.6|8332.9|8307.9|8332.6|8307.6|6
1716805200000|2024-05-27 10:20:00|8332.5|8307.5|8332.5|8307.5|8332.6|8307.6|8332.1|8307.1|15
1716805500000|2024-05-27 10:25:00|8332.4|8307.4|8332.5|8307.5|8332.8|8307.8|8332.4|8307.4|10
1716805800000|2024-05-27 10:30:00|8332.7|8307.7|8333.3|8308.3|8333.4|8308.4|8332.5|8307.5|8
1716806100000|2024-05-27 10:35:00|8333.5|8308.5|8333.1|8308.1|8333.8|8308.8|8332.9|8307.9|16
1716806400000|2024-05-27 10:40:00|8333.2|8308.2|8333.5|8308.5|8333.5|8308.5|8333|8308|9
1716806700000|2024-05-27 10:45:00|8333.4|8308.4|8333.4|8308.4|8333.4|8308.4|8333.3|8308.3|9
1716807000000|2024-05-27 10:50:00|8333.3|8308.3|8333.3|8308.3|8333.4|8308.4|8333.3|8308.3|5
1716807300000|2024-05-27 10:55:00|8333.4|8308.4|8333.4|8308.4|8333.4|8308.4|8333.4|8308.4|1
1716807900000|2024-05-27 11:05:00|8333.5|8308.5|8333.5|8308.5|8333.6|8308.6|8333.4|8308.4|11
1716808200000|2024-05-27 11:10:00|8333.6|8308.6|8333.5|8308.5|8333.7|8308.7|8333.3|8308.3|10
1716808500000|2024-05-27 11:15:00|8333.6|8308.6|8333.4|8308.4|8333.9|8308.9|8333.4|8308.4|8
1716808800000|2024-05-27 11:20:00|8333.6|8308.6|8333.1|8308.1|8333.6|8308.6|8333.1|8308.1|4
1716809100000|2024-05-27 11:25:00|8333|8308|8333|8308|8333.1|8308.1|8332.8|8307.8|11
1716809400000|2024-05-27 11:30:00|8332.9|8307.9|8332.9|8307.9|8332.9|8307.9|8332.9|8307.9|1
1716810000000|2024-05-27 11:40:00|8333.1|8308.1|8333.1|8308.1|8333.1|8308.1|8333.1|8308.1|1
1716810300000|2024-05-27 11:45:00|8333.2|8308.2|8333.3|8308.3|8333.3|8308.3|8333.2|8308.2|4
1716810600000|2024-05-27 11:50:00|8333.4|8308.4|8333.4|8308.4|8333.6|8308.6|8333.3|8308.3|30
1716810900000|2024-05-27 11:55:00|8333.5|8308.5|8332.9|8307.9|8333.5|8308.5|8332.9|8307.9|25
1716811200000|2024-05-27 12:00:00|8332.7|8307.7|8333.3|8308.3|8333.6|8308.6|8332.7|8307.7|61
1716811500000|2024-05-27 12:05:00|8333.2|8308.2|8333.5|8308.5|8333.5|8308.5|8333.2|8308.2|4
1716811800000|2024-05-27 12:10:00|8333.4|8308.4|8333.4|8308.4|8333.5|8308.5|8333.4|8308.4|3
1716812100000|2024-05-27 12:15:00|8333.2|8308.2|8333.2|8308.2|8333.2|8308.2|8333.2|8308.2|1
1716812400000|2024-05-27 12:20:00|8333.1|8308.1|8333.5|8308.5|8333.5|8308.5|8333.1|8308.1|18
1716813300000|2024-05-27 12:35:00|8333.2|8308.2|8333.1|8308.1|8333.3|8308.3|8332.7|8307.7|11
1716813600000|2024-05-27 12:40:00|8332.8|8307.8|8333|8308|8333.4|8308.4|8332.8|8307.8|41
1716813900000|2024-05-27 12:45:00|8333.1|8308.1|8333.1|8308.1|8333.2|8308.2|8333.1|8308.1|3
1716814200000|2024-05-27 12:50:00|8333.2|8308.2|8333|8308|8333.2|8308.2|8332.9|8307.9|11
1716814500000|2024-05-27 12:55:00|8333.1|8308.1|8333.3|8308.3|8333.3|8308.3|8333.1|8308.1|6
1716814800000|2024-05-27 13:00:00|8333.2|8308.2|8332.9|8307.9|8333.2|8308.2|8332.9|8307.9|32
1716815100000|2024-05-27 13:05:00|8333|8308|8332.9|8307.9|8333|8308|8332.9|8307.9|4
1716816000000|2024-05-27 13:20:00|8333|8308|8333|8308|8333|8308|8333|8308|1
1716816300000|2024-05-27 13:25:00|8333.1|8308.1|8332.7|8307.7|8333.1|8308.1|8331.9|8306.9|32
1716816600000|2024-05-27 13:30:00|8332.8|8307.8|8332.2|8307.2|8332.8|8307.8|8332.1|8307.1|5
1716817200000|2024-05-27 13:40:00|8332.1|8307.1|8332.2|8307.2|8332.2|8307.2|8332.1|8307.1|2
1716817500000|2024-05-27 13:45:00|8332.1|8307.1|8332.2|8307.2|8332.3|8307.3|8332.1|8307.1|10
1716818100000|2024-05-27 13:55:00|8332.3|8307.3|8332.3|8307.3|8332.6|8307.6|8332.2|8307.2|10
1716818400000|2024-05-27 14:00:00|8332.4|8307.4|8332.4|8307.4|8332.4|8307.4|8332.4|8307.4|1
1716818700000|2024-05-27 14:05:00|8332.3|8307.3|8332.4|8307.4|8332.4|8307.4|8332.3|8307.3|8
1716819000000|2024-05-27 14:10:00|8332.3|8307.3|8332.3|8307.3|8332.4|8307.4|8332.3|8307.3|5
1716819300000|2024-05-27 14:15:00|8332.4|8307.4|8332|8307|8332.4|8307.4|8331.9|8306.9|8
1716819600000|2024-05-27 14:20:00|8332.1|8307.1|8332.2|8307.2|8332.2|8307.2|8332|8307|7
1716819900000|2024-05-27 14:25:00|8332.1|8307.1|8332.5|8307.5|8332.6|8307.6|8332.1|8307.1|5
1716820200000|2024-05-27 14:30:00|8332.6|8307.6|8327.9|8312.9|8333.3|8312.9|8327.9|8307.5|11
1716821100000|2024-05-27 14:45:00|8333|8308|8333.4|8308.4|8333.4|8308.4|8332.9|8307.9|10
1716821400000|2024-05-27 14:50:00|8333.3|8308.3|8332.9|8307.9|8333.3|8308.3|8332.8|8307.8|19
1716821700000|2024-05-27 14:55:00|8333|8308|8332.3|8307.3|8333|8308|8332.2|8307.2|13
1716822000000|2024-05-27 15:00:00|8332.2|8307.2|8332.2|8307.2|8332.3|8307.3|8332.2|8307.2|3
1716822300000|2024-05-27 15:05:00|8332.3|8307.3|8331.9|8306.9|8332.3|8307.3|8331.8|8306.8|12
1716822600000|2024-05-27 15:10:00|8332|8307|8331.8|8306.8|8332|8307|8331.8|8306.8|4
1716822900000|2024-05-27 15:15:00|8331.7|8306.7|8331.8|8306.8|8331.9|8306.9|8331.7|8306.7|7
1716823200000|2024-05-27 15:20:00|8331.9|8306.9|8331.8|8306.8|8331.9|8306.9|8331.6|8306.6|5
1716823500000|2024-05-27 15:25:00|8331.7|8306.7|8332|8307|8332|8307|8331.7|8306.7|5
1716823800000|2024-05-27 15:30:00|8331.9|8306.9|8331.8|8306.8|8332|8307|8331.4|8306.4|23
1716824100000|2024-05-27 15:35:00|8331.7|8306.7|8331.8|8306.8|8331.8|8306.8|8331.6|8306.6|6
1716824400000|2024-05-27 15:40:00|8331.5|8306.5|8331.6|8306.6|8331.7|8306.7|8331.5|8306.5|6
1716824700000|2024-05-27 15:45:00|8331.7|8306.7|8331.6|8306.6|8331.7|8306.7|8331.6|8306.6|2
1716825300000|2024-05-27 15:55:00|8331.7|8306.7|8331.6|8306.6|8331.7|8306.7|8331.6|8306.6|4
1716825600000|2024-05-27 16:00:00|8331.7|8306.7|8331.6|8306.6|8331.7|8306.7|8331.6|8306.6|2
1716825900000|2024-05-27 16:05:00|8331.7|8306.7|8331.6|8306.6|8331.7|8306.7|8331.5|8306.5|6
1716826200000|2024-05-27 16:10:00|8331.7|8306.7|8331.6|8306.6|8331.7|8306.7|8331.6|8306.6|2
1716827400000|2024-05-27 16:30:00|8331.5|8306.5|8331.6|8306.6|8331.7|8306.7|8331.5|8306.5|6
1716827700000|2024-05-27 16:35:00|8331.7|8306.7|8331.6|8306.6|8331.7|8306.7|8331.6|8306.6|2
1716828000000|2024-05-27 16:40:00|8331.7|8306.7|8331.6|8306.6|8331.7|8306.7|8331.6|8306.6|2
1716828900000|2024-05-27 16:55:00|8331.7|8306.7|8331.6|8306.6|8331.7|8306.7|8331.6|8306.6|2
1716829200000|2024-05-27 17:00:00|8331.9|8306.9|8331.9|8306.9|8331.9|8306.9|8331.8|8306.8|3
1716829500000|2024-05-27 17:05:00|8331.7|8306.7|8331.8|8306.8|8331.9|8306.9|8331.7|8306.7|5
1716829800000|2024-05-27 17:10:00|8331.9|8306.9|8331.9|8306.9|8331.9|8306.9|8331.8|8306.8|3
1716830400000|2024-05-27 17:20:00|8331.8|8306.8|8332|8307|8332.1|8307.1|8331.8|8306.8|9
1716831000000|2024-05-27 17:30:00|8332.1|8307.1|8332|8307|8332.1|8307.1|8332|8307|2
1716831300000|2024-05-27 17:35:00|8332.1|8307.1|8332|8307|8332.1|8307.1|8332|8307|2
1716831600000|2024-05-27 17:40:00|8332.1|8307.1|8332.3|8307.3|8332.3|8307.3|8332|8307|7
1716831900000|2024-05-27 17:45:00|8332.2|8307.2|8332.3|8307.3|8332.3|8307.3|8332.2|8307.2|4
1716832200000|2024-05-27 17:50:00|8332.5|8307.5|8332.5|8307.5|8332.6|8307.6|8332.4|8307.4|9
1716832500000|2024-05-27 17:55:00|8332.6|8307.6|8332.5|8307.5|8332.6|8307.6|8332.5|8307.5|2
1716832800000|2024-05-27 18:00:00|8332.6|8307.6|8332.5|8307.5|8332.6|8307.6|8332.5|8307.5|14
1716833100000|2024-05-27 18:05:00|8332.8|8307.8|8332.8|8307.8|8332.8|8307.8|8332.8|8307.8|1
1716833400000|2024-05-27 18:10:00|8332.5|8307.5|8332.8|8307.8|8332.8|8307.8|8332.4|8307.4|5
1716834000000|2024-05-27 18:20:00|8332.5|8307.5|8332.8|8307.8|8332.8|8307.8|8332.5|8307.5|2
1716834300000|2024-05-27 18:25:00|8332.6|8307.6|8332.6|8307.6|8332.6|8307.6|8332.6|8307.6|1
1716834600000|2024-05-27 18:30:00|8332.3|8307.3|8332.2|8307.2|8332.5|8307.5|8332.2|8307.2|4
1716834900000|2024-05-27 18:35:00|8332.5|8307.5|8332.5|8307.5|8332.5|8307.5|8332.4|8307.4|3
1716835200000|2024-05-27 18:40:00|8332.6|8307.6|8332.5|8307.5|8332.6|8307.6|8332.5|8307.5|2
1716836100000|2024-05-27 18:55:00|8332.9|8307.9|8332.9|8307.9|8333|8308|8332.9|8307.9|3
1716836400000|2024-05-27 19:00:00|8332.8|8307.8|8332.8|8307.8|8332.8|8307.8|8332.7|8307.7|5
1716836700000|2024-05-27 19:05:00|8332.9|8307.9|8332.9|8307.9|8333|8308|8332.9|8307.9|5
1716837000000|2024-05-27 19:10:00|8333.1|8308.1|8333.3|8308.3|8333.5|8308.5|8333.1|8308.1|8
1716837300000|2024-05-27 19:15:00|8333.4|8308.4|8333.7|8308.7|8334.2|8309.2|8333.3|8308.3|7
1716837600000|2024-05-27 19:20:00|8333.5|8308.5|8333.3|8308.3|8333.6|8308.6|8333.3|8308.3|3
1716837900000|2024-05-27 19:25:00|8333.2|8308.2|8333.3|8308.3|8333.3|8308.3|8333.2|8308.2|8
1716838200000|2024-05-27 19:30:00|8333.2|8308.2|8334.3|8309.3|8334.6|8309.6|8333.2|8308.2|15
1716838500000|2024-05-27 19:35:00|8334.2|8309.2|8334.1|8309.1|8334.6|8309.6|8334.1|8309.1|7
1716858000000|2024-05-28 01:00:00|8333.3|8308.3|8333.9|8308.9|8334.2|8309.2|8333.2|8308.2|11
1716858300000|2024-05-28 01:05:00|8333.5|8308.5|8333.7|8308.7|8333.7|8308.7|8333.5|8308.5|2
1716858600000|2024-05-28 01:10:00|8333.4|8308.4|8333|8308|8333.4|8308.4|8332.7|8307.7|6
1716859200000|2024-05-28 01:20:00|8332.9|8307.9|8333|8308|8333|8308|8332.9|8307.9|2
1716859500000|2024-05-28 01:25:00|8332.9|8307.9|8332|8307|8332.9|8307.9|8332|8307|6
1716859800000|2024-05-28 01:30:00|8332.1|8307.1|8332|8307|8332.1|8307.1|8332|8307|4
1716860100000|2024-05-28 01:35:00|8331.8|8306.8|8331.8|8306.8|8331.8|8306.8|8331.8|8306.8|1
1716860400000|2024-05-28 01:40:00|8330.3|8305.3|8331.1|8306.1|8331.1|8306.1|8330.3|8305.3|5
1716860700000|2024-05-28 01:45:00|8331.2|8306.2|8331.1|8306.1|8331.2|8306.2|8331.1|8306.1|4
1716861000000|2024-05-28 01:50:00|8331.2|8306.2|8331.1|8306.1|8331.2|8306.2|8331.1|8306.1|2
1716861300000|2024-05-28 01:55:00|8331.4|8306.4|8330.4|8305.4|8331.4|8306.4|8330.4|8305.4|6
1716861600000|2024-05-28 02:00:00|8330.5|8305.5|8330.4|8305.4|8330.5|8305.5|8330.4|8305.4|2
1716861900000|2024-05-28 02:05:00|8330.5|8305.5|8330.4|8305.4|8330.5|8305.5|8330.4|8305.4|4
1716862500000|2024-05-28 02:15:00|8330.5|8305.5|8330.5|8305.5|8330.5|8305.5|8330.5|8305.5|1
1716863100000|2024-05-28 02:25:00|8330.6|8305.6|8330.5|8305.5|8330.6|8305.6|8330.5|8305.5|4
1716864000000|2024-05-28 02:40:00|8330.6|8305.6|8330.5|8305.5|8330.6|8305.6|8330.5|8305.5|2
1716864300000|2024-05-28 02:45:00|8330.6|8305.6|8330.5|8305.5|8330.6|8305.6|8330.5|8305.5|2
1716864600000|2024-05-28 02:50:00|8330.9|8305.9|8331|8306|8331.1|8306.1|8330.7|8305.7|7
1716864900000|2024-05-28 02:55:00|8331.1|8306.1|8330.7|8305.7|8331.1|8306.1|8330.7|8305.7|3
1716865200000|2024-05-28 03:00:00|8330.6|8305.6|8330.6|8305.6|8331|8306|8330.6|8305.6|7
1716865500000|2024-05-28 03:05:00|8331.1|8306.1|8331.3|8306.3|8331.3|8306.3|8331.1|8306.1|3
1716865800000|2024-05-28 03:10:00|8331.6|8306.6|8332.3|8307.3|8333.4|8312.9|8327.9|8306.6|22
1716866100000|2024-05-28 03:15:00|8331.8|8306.8|8333.2|8308.2|8334.2|8313.5|8328.5|8306.6|29
1716866400000|2024-05-28 03:20:00|8333|8308|8332.4|8307.4|8333.4|8308.4|8332.2|8307.2|30
1716866700000|2024-05-28 03:25:00|8332.3|8307.3|8333|8308|8334|8309|8332.1|8307.1|65
1716867000000|2024-05-28 03:30:00|8333.1|8308.1|8327.3|8312.3|8333.4|8313.5|8327.3|8307.2|55
1716867300000|2024-05-28 03:35:00|8327.4|8312.4|8331.2|8306.2|8333|8313.1|8326.7|8306.2|43
1716867600000|2024-05-28 03:40:00|8326.3|8311.3|8326.7|8311.7|8331.6|8311.8|8326.1|8306.2|30
1716867900000|2024-05-28 03:45:00|8326.6|8311.6|8330.2|8305.2|8331.7|8311.8|8325.5|8305|38
1716868200000|2024-05-28 03:50:00|8330.1|8305.1|8330.5|8305.5|8330.5|8310.4|8325.3|8304.9|19
1716868500000|2024-05-28 03:55:00|8330.4|8305.4|8331.5|8306.5|8332.4|8311.4|8326.3|8305.3|32
1716868800000|2024-05-28 04:00:00|8331.6|8306.6|8328.3|8313.3|8333.3|8313.5|8327.4|8306.6|46
1716869100000|2024-05-28 04:05:00|8328.4|8313.4|8328.5|8313.5|8333.5|8313.6|8327.8|8307.6|31
1716869400000|2024-05-28 04:10:00|8333.5|8308.5|8329.1|8314.1|8334.6|8314.7|8328.8|8307.8|38
1716869700000|2024-05-28 04:15:00|8329.2|8314.2|8333.9|8308.9|8334.2|8314.2|8329|8308.5|19
1716870000000|2024-05-28 04:20:00|8334|8309|8329.8|8314.8|8334.2|8315|8329.1|8309|13
1716870300000|2024-05-28 04:25:00|8329.7|8314.7|8329.6|8314.6|8334.6|8314.7|8329.5|8309.5|7
1716870600000|2024-05-28 04:30:00|8329.7|8314.7|8335.3|8310.3|8335.3|8314.9|8329.6|8309.7|18
1716870900000|2024-05-28 04:35:00|8335.1|8310.1|8335.1|8310.1|8335.1|8310.1|8335.1|8310.1|1
1716871200000|2024-05-28 04:40:00|8335.9|8310.9|8335.8|8310.8|8335.9|8315.4|8330.4|8310.1|36
1716871500000|2024-05-28 04:45:00|8335.9|8310.9|8335.9|8310.9|8336.1|8311.1|8335.8|8310.8|12
1716871800000|2024-05-28 04:50:00|8335.8|8310.8|8335.1|8310.1|8335.8|8315.5|8330.4|8310.1|9
1716872100000|2024-05-28 04:55:00|8335|8310|8330|8315|8335.1|8315.1|8329.8|8310|12
1716872400000|2024-05-28 05:00:00|8335.1|8310.1|8335.2|8310.2|8335.2|8310.2|8335.1|8310.1|2
1716872700000|2024-05-28 05:05:00|8330.7|8315.7|8330.6|8315.6|8335.7|8315.8|8330.6|8310.7|6
1716873000000|2024-05-28 05:10:00|8335.6|8310.6|8336.1|8311.1|8336.1|8315.9|8330.9|8310.6|11
1716873300000|2024-05-28 05:15:00|8331.7|8316.7|8331.9|8316.9|8337|8317|8331.7|8311.6|18
1716873600000|2024-05-28 05:20:00|8336.9|8311.9|8331.2|8316.2|8336.9|8316.2|8331.2|8311.2|8
1716873900000|2024-05-28 05:25:00|8331.1|8316.1|8332|8317|8336.5|8317|8331.1|8311.5|11
1716874200000|2024-05-28 05:30:00|8331.9|8316.9|8331.5|8316.5|8331.9|8316.9|8331|8316|18
1716874800000|2024-05-28 05:40:00|8331.4|8316.4|8331.4|8316.4|8331.4|8316.4|8331.4|8316.4|1
1716875100000|2024-05-28 05:45:00|8336.3|8311.3|8331|8316|8336.4|8316.4|8330.8|8311|18
1716875400000|2024-05-28 05:50:00|8330.9|8315.9|8334.3|8309.3|8336.1|8316|8328.9|8308.9|24
1716875700000|2024-05-28 05:55:00|8334.5|8309.5|8329.7|8314.7|8334.8|8314.7|8329.7|8309.4|5
1716876000000|2024-05-28 06:00:00|8329.6|8314.6|8329.5|8314.5|8334.5|8314.7|8329.2|8309.1|28
1716876300000|2024-05-28 06:05:00|8329.3|8314.3|8329.7|8314.7|8329.7|8314.7|8329.1|8314.1|13
1716876600000|2024-05-28 06:10:00|8329.6|8314.6|8336|8311|8336.1|8316.3|8329.6|8310.5|34
1716876900000|2024-05-28 06:15:00|8331.1|8316.1|8330|8315|8336.1|8316.1|8330|8310.2|21
1716877200000|2024-05-28 06:20:00|8330.1|8315.1|8330.8|8315.8|8335.8|8315.9|8330.1|8310.4|9
1716877500000|2024-05-28 06:25:00|8335.2|8310.2|8329.8|8314.8|8335.2|8315.2|8329.6|8310.1|12
1716877800000|2024-05-28 06:30:00|8329.9|8314.9|8334.6|8309.6|8334.7|8314.9|8329.3|8309.6|23
1716878100000|2024-05-28 06:35:00|8334.7|8309.7|8330|8315|8335|8315.1|8329.9|8309.6|15
1716878400000|2024-05-28 06:40:00|8330.1|8315.1|8330.1|8315.1|8334.8|8315.3|8329.7|8309.8|12
1716878700000|2024-05-28 06:45:00|8330.2|8315.2|8331.1|8316.1|8335.8|8316.1|8330|8310.5|28
1716879000000|2024-05-28 06:50:00|8331.2|8316.2|8331.8|8316.8|8336.9|8317.5|8331.2|8311.1|39
1716879300000|2024-05-28 06:55:00|8331.7|8316.7|8332.3|8317.3|8337.7|8317.8|8331.1|8311.8|39
1716879600000|2024-05-28 07:00:00|8332.4|8317.4|8332.3|8317.3|8337.6|8317.7|8332|8312|35
1716879900000|2024-05-28 07:05:00|8332.4|8317.4|8337.1|8312.1|8337.5|8317.5|8332.3|8312.1|23
1716880200000|2024-05-28 07:10:00|8337.2|8312.2|8332.3|8317.3|8337.3|8317.5|8331.6|8312.1|35
1716880500000|2024-05-28 07:15:00|8332.2|8317.2|8337.7|8312.7|8338.1|8318.1|8331.9|8312.1|26
1716880800000|2024-05-28 07:20:00|8337.6|8312.6|8332.5|8317.5|8337.9|8317.5|8332.5|8312|22
1716881100000|2024-05-28 07:25:00|8332.4|8317.4|8337.5|8312.5|8338|8317.4|8332.4|8312.4|11
1716881400000|2024-05-28 07:30:00|8337.2|8312.2|8336.4|8311.4|8337.6|8317.5|8332.5|8311.4|15
1716881700000|2024-05-28 07:35:00|8331.5|8316.5|8331.9|8316.9|8332|8317|8331.5|8316.5|11
1716882000000|2024-05-28 07:40:00|8332|8317|8332|8317|8332|8317|8331.9|8316.9|3
1716882300000|2024-05-28 07:45:00|8336.9|8311.9|8331.9|8316.9|8336.9|8316.9|8331.8|8311.9|3
1716882600000|2024-05-28 07:50:00|8332|8317|8337.1|8312.1|8337.2|8317|8332|8312|27
1716882900000|2024-05-28 07:55:00|8336.9|8311.9|8336.7|8311.7|8336.9|8311.9|8336.7|8311.7|3
1716883200000|2024-05-28 08:00:00|8336.5|8311.5|8336.3|8311.3|8336.6|8311.6|8336.3|8311.3|29
1716883500000|2024-05-28 08:05:00|8336.4|8311.4|8331.3|8316.3|8336.4|8316.5|8331.3|8311.4|11
1716883800000|2024-05-28 08:10:00|8331.2|8316.2|8330.9|8315.9|8331.2|8316.2|8330.7|8315.7|14
1716884100000|2024-05-28 08:15:00|8331|8316|8331|8316|8336|8316|8331|8311|5
1716884400000|2024-05-28 08:20:00|8336|8311|8336|8311|8336|8316|8331|8311|3
1716884700000|2024-05-28 08:25:00|8331|8316|8336.3|8311.3|8336.3|8316.4|8331|8311|6
1716885000000|2024-05-28 08:30:00|8331.4|8316.4|8336.5|8311.5|8336.6|8316.4|8331.4|8311.4|10
1716885300000|2024-05-28 08:35:00|8336.4|8311.4|8331.5|8316.5|8336.5|8316.5|8331.4|8311.4|4
1716885600000|2024-05-28 08:40:00|8331.7|8316.7|8332.6|8317.6|8338.8|8319|8331.7|8312.3|51
1716885900000|2024-05-28 08:45:00|8337.6|8312.6|8338.5|8313.5|8338.6|8318.5|8333.4|8312.6|27
1716886200000|2024-05-28 08:50:00|8338.1|8313.1|8338.4|8313.4|8338.5|8318.7|8333.1|8312.8|24
1716886500000|2024-05-28 08:55:00|8338.5|8313.5|8337.5|8312.5|8338.5|8318.5|8332.3|8312.1|39
1716886800000|2024-05-28 09:00:00|8337.6|8312.6|8337.8|8312.8|8338.1|8317.6|8332.4|8312.2|17
1716887100000|2024-05-28 09:05:00|8337.7|8312.7|8333.1|8318.1|8338.1|8318.1|8333.1|8312.7|10
1716887400000|2024-05-28 09:10:00|8337.7|8312.7|8338.3|8313.3|8338.4|8318.5|8333.3|8312.7|18
1716887700000|2024-05-28 09:15:00|8338.2|8313.2|8333.3|8318.3|8338.3|8318.6|8333.3|8313.2|11
1716888000000|2024-05-28 09:20:00|8333.2|8318.2|8333.4|8318.4|8333.5|8318.5|8333.1|8318.1|6
1716888300000|2024-05-28 09:25:00|8333.5|8318.5|8333.5|8318.5|8333.6|8318.6|8333.4|8318.4|7
1716888600000|2024-05-28 09:30:00|8333.4|8318.4|8336.7|8311.7|8337.5|8318.4|8331.7|8311.7|30
1716888900000|2024-05-28 09:35:00|8331.6|8316.6|8331.9|8316.9|8336.8|8316.9|8331.6|8311.8|8
1716889200000|2024-05-28 09:40:00|8331.8|8316.8|8331.9|8316.9|8336.9|8317.1|8331.8|8311.9|5
1716889500000|2024-05-28 09:45:00|8331.8|8316.8|8332.4|8317.4|8337.8|8317.5|8331.7|8311.9|29
1716889800000|2024-05-28 09:50:00|8332.3|8317.3|8332.3|8317.3|8332.5|8317.5|8332.1|8317.1|11
1716890100000|2024-05-28 09:55:00|8332.4|8317.4|8332.7|8317.7|8332.8|8317.8|8332.4|8317.4|7
1716890400000|2024-05-28 10:00:00|8332.9|8317.9|8338|8313|8338.1|8318.2|8332.8|8312.9|17
1716890700000|2024-05-28 10:05:00|8337.9|8312.9|8332.8|8317.8|8337.9|8317.9|8332.3|8312.4|19
1716891000000|2024-05-28 10:10:00|8332.7|8317.7|8332.5|8317.5|8338.3|8318.2|8332.4|8312.5|35
1716891300000|2024-05-28 10:15:00|8338.2|8313.2|8338.2|8313.2|8338.2|8318.3|8333|8313.1|16
1716891600000|2024-05-28 10:20:00|8338.1|8313.1|8338.3|8313.3|8338.7|8313.7|8338.1|8313.1|9
1716891900000|2024-05-28 10:25:00|8338.4|8313.4|8338.4|8313.4|8338.4|8318.3|8333.3|8313.3|10
1716892200000|2024-05-28 10:30:00|8333.3|8318.3|8333.3|8318.3|8333.5|8318.5|8333.3|8318.3|7
1716892500000|2024-05-28 10:35:00|8333.2|8318.2|8338.3|8313.3|8338.3|8318.3|8333.2|8313.2|8
1716892800000|2024-05-28 10:40:00|8338.2|8313.2|8338.8|8313.8|8338.8|8318.9|8333.8|8313.2|16
1716893100000|2024-05-28 10:45:00|8338.7|8313.7|8334.3|8319.3|8339.2|8319.3|8334.1|8313.7|12
1716893400000|2024-05-28 10:50:00|8334.4|8319.4|8333.3|8318.3|8339.5|8319.5|8333.3|8313.2|41
1716893700000|2024-05-28 10:55:00|8333.4|8318.4|8338.5|8313.5|8338.5|8318.4|8333.4|8313.4|5
1716894000000|2024-05-28 11:00:00|8338.6|8313.6|8333.5|8318.5|8338.6|8318.5|8333.5|8313.6|2
1716894300000|2024-05-28 11:05:00|8333.6|8318.6|8333.3|8318.3|8338.3|8318.6|8333.3|8313.2|7
1716894600000|2024-05-28 11:10:00|8333.2|8318.2|8338.3|8313.3|8338.3|8318.3|8333.2|8313.2|8
1716894900000|2024-05-28 11:15:00|8338.2|8313.2|8338.2|8313.2|8338.2|8313.2|8338.1|8313.1|3
1716895200000|2024-05-28 11:20:00|8333.2|8318.2|8338.6|8313.6|8338.8|8318.8|8333.2|8313.2|10
1716895500000|2024-05-28 11:25:00|8338.5|8313.5|8333.5|8318.5|8338.5|8318.6|8333.5|8313.5|11
1716895800000|2024-05-28 11:30:00|8333.6|8318.6|8333.5|8318.5|8333.6|8318.6|8333.5|8318.5|2
1716896100000|2024-05-28 11:35:00|8333.6|8318.6|8333.5|8318.5|8333.6|8318.6|8333.5|8318.5|2
1716896400000|2024-05-28 11:40:00|8333.6|8318.6|8333.6|8318.6|8333.6|8318.6|8333.6|8318.6|1
1716896700000|2024-05-28 11:45:00|8333.7|8318.7|8339|8314|8339|8319|8333.7|8313.3|13
1716897000000|2024-05-28 11:50:00|8339.1|8314.1|8333.9|8318.9|8339.1|8319|8333.9|8314.1|3
1716897600000|2024-05-28 12:00:00|8334|8319|8338.7|8313.7|8338.8|8319|8333.5|8313.5|19
1716897900000|2024-05-28 12:05:00|8333.6|8318.6|8338.4|8313.4|8338.6|8318.6|8333.4|8313.4|9
1716898200000|2024-05-28 12:10:00|8333.4|8318.4|8332.9|8317.9|8338.2|8318.4|8332.9|8313.2|17
1716898500000|2024-05-28 12:15:00|8332.8|8317.8|8337.8|8312.8|8337.9|8317.9|8332.5|8312.5|9
1716898800000|2024-05-28 12:20:00|8337.9|8312.9|8337.6|8312.6|8337.9|8312.9|8337.6|8312.6|3
1716899100000|2024-05-28 12:25:00|8332.6|8317.6|8337.8|8312.8|8338|8318|8332.6|8312.7|16
1716899400000|2024-05-28 12:30:00|8337.6|8312.6|8337.5|8312.5|8337.6|8312.6|8337.5|8312.5|2
1716899700000|2024-05-28 12:35:00|8337.7|8312.7|8337.8|8312.8|8337.8|8317.8|8332.7|8312.7|4
1716900000000|2024-05-28 12:40:00|8337.7|8312.7|8337.7|8312.7|8337.8|8317.8|8332.4|8312.5|39
1716900300000|2024-05-28 12:45:00|8337.6|8312.6|8337.8|8312.8|8337.8|8312.8|8337.6|8312.6|9
1716900600000|2024-05-28 12:50:00|8337.7|8312.7|8337.8|8312.8|8337.9|8317.8|8332.8|8312.7|6
1716900900000|2024-05-28 12:55:00|8337.9|8312.9|8337.9|8312.9|8337.9|8312.9|8337.9|8312.9|1
1716901200000|2024-05-28 13:00:00|8338|8313|8338.3|8313.3|8338.4|8318.3|8333.3|8313|12
1716901500000|2024-05-28 13:05:00|8338.4|8313.4|8333.8|8318.8|8338.9|8318.9|8333.4|8313.4|31
1716901800000|2024-05-28 13:10:00|8333.9|8318.9|8333.8|8318.8|8333.9|8318.9|8333.8|8318.8|6
1716902100000|2024-05-28 13:15:00|8333.9|8318.9|8332.8|8317.8|8338.4|8318.9|8332.8|8312.9|17
1716902400000|2024-05-28 13:20:00|8332.9|8317.9|8332.9|8317.9|8332.9|8317.9|8332.8|8317.8|5
1716902700000|2024-05-28 13:25:00|8336.6|8311.6|8332.7|8317.7|8336.6|8317.7|8332.5|8311|8
1716903000000|2024-05-28 13:30:00|8336.4|8311.4|8332.9|8317.9|8337.9|8317.9|8332.2|8310.1|23
1716903300000|2024-05-28 13:35:00|8333.1|8318.1|8332.9|8317.9|8333.1|8318.1|8332.9|8317.9|4
1716903600000|2024-05-28 13:40:00|8333|8318|8338.2|8313.2|8338.2|8318.1|8332.8|8313|14
1716903900000|2024-05-28 13:45:00|8333|8318|8338.2|8313.2|8338.2|8318|8333|8313.2|2
1716904200000|2024-05-28 13:50:00|8333.2|8318.2|8338.2|8313.2|8338.4|8318.4|8333.2|8313.2|10
1716904500000|2024-05-28 13:55:00|8333.2|8318.2|8338.7|8313.7|8338.7|8318.2|8333.2|8313.2|13
1716904800000|2024-05-28 14:00:00|8338.6|8313.6|8338.5|8313.5|8338.8|8318.7|8333.6|8311.5|18
1716905100000|2024-05-28 14:05:00|8333.8|8318.8|8336.4|8311.4|8338.8|8318.8|8333.8|8311.4|12
1716905400000|2024-05-28 14:10:00|8336.5|8311.5|8333.2|8318.2|8338.1|8318.2|8333.1|8311.4|17
1716905700000|2024-05-28 14:15:00|8333.3|8318.3|8333.4|8318.4|8333.5|8318.5|8333.3|8318.3|6
1716906000000|2024-05-28 14:20:00|8337.8|8312.8|8338.5|8313.5|8338.7|8313.7|8337.8|8312.8|5
1716906300000|2024-05-28 14:25:00|8333.8|8318.8|8333.9|8318.9|8338.8|8319|8333.7|8313.7|9
1716906600000|2024-05-28 14:30:00|8338.9|8313.9|8334.3|8319.3|8339.9|8319.6|8334|8313.9|33
1716906900000|2024-05-28 14:35:00|8334.5|8319.5|8334.8|8319.8|8339.9|8319.9|8334.5|8314.9|10
1716907200000|2024-05-28 14:40:00|8334.9|8319.9|8334.9|8319.9|8334.9|8319.9|8334.9|8319.9|1
1716907500000|2024-05-28 14:45:00|8339.6|8314.6|8338.2|8313.2|8339.6|8319.6|8334|8313.2|11
1716907800000|2024-05-28 14:50:00|8338|8313|8338|8313|8338.2|8313.2|8337.9|8312.9|7
1716908100000|2024-05-28 14:55:00|8337.9|8312.9|8336.9|8311.9|8338|8313|8336.9|8311.9|8
1716908400000|2024-05-28 15:00:00|8338|8313|8338|8313|8338.1|8313.1|8338|8313|5
1716908700000|2024-05-28 15:05:00|8338.1|8313.1|8338|8313|8338.1|8313.1|8338|8313|8
1716909000000|2024-05-28 15:10:00|8338.2|8313.2|8338|8313|8338.2|8313.2|8338|8313|2
1716909300000|2024-05-28 15:15:00|8338.8|8313.8|8333.8|8318.8|8339|8318.8|8333.8|8313.7|13
1716909600000|2024-05-28 15:20:00|8338.8|8313.8|8333.8|8318.8|8338.9|8318.8|8333.6|8313.5|9
1716909900000|2024-05-28 15:25:00|8338.7|8313.7|8338.7|8313.7|8338.9|8319.3|8334.2|8313.7|18
1716910200000|2024-05-28 15:30:00|8338.9|8313.9|8334.4|8319.4|8339.8|8319.4|8334.1|8313.8|12
1716910500000|2024-05-28 15:35:00|8339.2|8314.2|8339.2|8314.2|8339.2|8319.5|8334.1|8314.1|41
1716910800000|2024-05-28 15:40:00|8339.5|8314.5|8339.9|8314.9|8340.2|8319.5|8334.5|8314.5|11
1716911100000|2024-05-28 15:45:00|8339.8|8314.8|8339.8|8314.8|8339.8|8314.8|8339.8|8314.8|1
1716911400000|2024-05-28 15:50:00|8339.6|8314.6|8339.5|8314.5|8339.6|8314.6|8339.4|8314.4|3
1716911700000|2024-05-28 15:55:00|8339.6|8314.6|8334.5|8319.5|8339.6|8319.5|8334.5|8314.6|2
1716912000000|2024-05-28 16:00:00|8339.2|8314.2|8339|8314|8339.2|8314.2|8339|8314|3
1716912600000|2024-05-28 16:10:00|8339.1|8314.1|8339|8314|8339.1|8314.1|8339|8314|2
1716913200000|2024-05-28 16:20:00|8339.3|8314.3|8339.3|8314.3|8339.3|8314.3|8339|8314|9
1716913500000|2024-05-28 16:25:00|8334.3|8319.3|8334.3|8319.3|8339.4|8319.4|8334.2|8314.3|8
1716913800000|2024-05-28 16:30:00|8334.2|8319.2|8339.3|8314.3|8339.3|8319.2|8334.2|8314.3|2
1716914100000|2024-05-28 16:35:00|8338.4|8313.4|8338.3|8313.3|8338.4|8313.4|8338.3|8313.3|2
1716914700000|2024-05-28 16:45:00|8338.4|8313.4|8338.4|8313.4|8338.4|8313.4|8338.4|8313.4|1
1716915300000|2024-05-28 16:55:00|8338.3|8313.3|8338.4|8313.4|8338.4|8313.4|8338.3|8313.3|2
1716915600000|2024-05-28 17:00:00|8338.2|8313.2|8339.2|8314.2|8339.2|8314.2|8338.2|8313.2|3
1716915900000|2024-05-28 17:05:00|8338.7|8313.7|8339.3|8314.3|8339.3|8314.3|8338.7|8313.7|2
1716916200000|2024-05-28 17:10:00|8339.6|8314.6|8334.4|8319.4|8339.6|8319.4|8334.3|8313.3|6
1716916500000|2024-05-28 17:15:00|8338.6|8313.6|8338.8|8313.8|8338.9|8313.9|8338.5|8313.5|5
1716916800000|2024-05-28 17:20:00|8338.9|8313.9|8338.9|8313.9|8338.9|8313.9|8338.9|8313.9|1
1716917100000|2024-05-28 17:25:00|8338.4|8313.4|8338.5|8313.5|8338.5|8313.5|8338.3|8313.3|3
1716917400000|2024-05-28 17:30:00|8337.3|8312.3|8339.4|8314.4|8339.5|8314.5|8337.3|8312.3|5
1716917700000|2024-05-28 17:35:00|8339.5|8314.5|8339.3|8314.3|8339.5|8314.5|8339.3|8314.3|2
1716918300000|2024-05-28 17:45:00|8339.2|8314.2|8339.5|8314.5|8339.7|8314.7|8339.1|8314.1|7
1716918600000|2024-05-28 17:50:00|8339.6|8314.6|8339.9|8314.9|8340|8315|8339.2|8314.2|19
1716918900000|2024-05-28 17:55:00|8339.8|8314.8|8340.4|8315.4|8340.5|8315.5|8339.7|8314.7|10
1716919200000|2024-05-28 18:00:00|8340.5|8315.5|8338.8|8313.8|8340.9|8320.4|8335.3|8313.8|18
1716919500000|2024-05-28 18:05:00|8338.7|8313.7|8338.1|8313.1|8338.8|8313.8|8338.1|8313.1|6
1716919800000|2024-05-28 18:10:00|8338|8313|8339|8314|8339|8319|8334|8313|4
1716920100000|2024-05-28 18:15:00|8339.1|8314.1|8339|8314|8339.3|8319.3|8334.2|8314|11
1716920400000|2024-05-28 18:20:00|8339.3|8314.3|8340|8315|8340.2|8315.2|8339.2|8314.2|15
1716920700000|2024-05-28 18:25:00|8335.2|8320.2|8340.2|8315.2|8340.6|8320.5|8335.2|8315.2|8
1716921000000|2024-05-28 18:30:00|8339.9|8314.9|8340.4|8315.4|8340.5|8315.5|8339.9|8314.9|8
1716921300000|2024-05-28 18:35:00|8340.5|8315.5|8340.5|8315.5|8340.5|8315.5|8340.2|8315.2|15
1716921600000|2024-05-28 18:40:00|8340.4|8315.4|8340.7|8315.7|8340.7|8315.7|8340.4|8315.4|6
1716921900000|2024-05-28 18:45:00|8340.8|8315.8|8340.8|8315.8|8340.8|8315.8|8340.8|8315.8|1
1716922200000|2024-05-28 18:50:00|8341.2|8316.2|8341.5|8316.5|8341.7|8316.7|8341.2|8316.2|5
1716922500000|2024-05-28 18:55:00|8341.4|8316.4|8341.3|8316.3|8341.7|8321.3|8336.3|8316.2|15
1716922800000|2024-05-28 19:00:00|8336.3|8321.3|8336|8321|8341.2|8321.4|8336|8316|7
1716923100000|2024-05-28 19:05:00|8340.9|8315.9|8341.2|8316.2|8341.3|8316.3|8340.9|8315.9|16
1716923400000|2024-05-28 19:10:00|8336.3|8321.3|8341.5|8316.5|8342.4|8321.3|8336.3|8316.2|25
1716923700000|2024-05-28 19:15:00|8341.6|8316.6|8341.5|8316.5|8341.6|8316.6|8341.5|8316.5|2
1716924300000|2024-05-28 19:25:00|8341.6|8316.6|8341.4|8316.4|8341.6|8316.6|8341.2|8316.2|11
1716924600000|2024-05-28 19:30:00|8341.5|8316.5|8341.4|8316.4|8341.5|8316.5|8341.4|8316.4|2
1716924900000|2024-05-28 19:35:00|8341.5|8316.5|8341.5|8316.5|8341.5|8316.5|8341.4|8316.4|5
1716925200000|2024-05-28 19:40:00|8341.4|8316.4|8341.7|8316.7|8341.8|8316.8|8341.4|8316.4|7
1716925500000|2024-05-28 19:45:00|8341.8|8316.8|8341.4|8316.4|8341.8|8316.8|8341.1|8316.1|10
1716925800000|2024-05-28 19:50:00|8340.1|8315.1|8340.1|8315.1|8340.1|8315.1|8340.1|8315.1|1
1716926100000|2024-05-28 19:55:00|8340.9|8315.9|8340.1|8315.1|8341.3|8316.3|8340.1|8315.1|3
1716944400000|2024-05-29 01:00:00|8335.5|8310.5|8341.2|8316.2|8341.2|8316.2|8335.5|8310.5|18
1716944700000|2024-05-29 01:05:00|8342.2|8317.2|8341.7|8316.7|8342.3|8317.3|8341.3|8316.3|9
1716945000000|2024-05-29 01:10:00|8341.8|8316.8|8341.3|8316.3|8341.8|8316.8|8340.5|8315.5|12
1716945300000|2024-05-29 01:15:00|8341.4|8316.4|8341.6|8316.6|8341.6|8316.6|8341.3|8316.3|3
1716945600000|2024-05-29 01:20:00|8341.8|8316.8|8341.8|8316.8|8341.8|8316.8|8341.8|8316.8|1
1716945900000|2024-05-29 01:25:00|8341.9|8316.9|8341.6|8316.6|8342.1|8317.1|8341.6|8316.6|9
1716946500000|2024-05-29 01:35:00|8341.5|8316.5|8341.7|8316.7|8341.8|8316.8|8340.9|8315.9|13
1716946800000|2024-05-29 01:40:00|8341.3|8316.3|8341.3|8316.3|8341.6|8316.6|8341.3|8316.3|4
1716947100000|2024-05-29 01:45:00|8341.4|8316.4|8341.4|8316.4|8341.8|8316.8|8341.2|8316.2|17
1716947400000|2024-05-29 01:50:00|8341.3|8316.3|8341.3|8316.3|8341.4|8316.4|8341.3|8316.3|7
1716947700000|2024-05-29 01:55:00|8341.4|8316.4|8341.4|8316.4|8341.4|8316.4|8341.4|8316.4|1
1716948000000|2024-05-29 02:00:00|8341.3|8316.3|8341.3|8316.3|8341.3|8316.3|8341.2|8316.2|9
1716948300000|2024-05-29 02:05:00|8341.2|8316.2|8341.3|8316.3|8341.3|8316.3|8341.2|8316.2|4
1716948600000|2024-05-29 02:10:00|8341.2|8316.2|8341.3|8316.3|8341.3|8316.3|8341.2|8316.2|4
1716948900000|2024-05-29 02:15:00|8341.2|8316.2|8341.3|8316.3|8341.4|8316.4|8341.2|8316.2|12
1716949200000|2024-05-29 02:20:00|8341.2|8316.2|8341.3|8316.3|8341.3|8316.3|8341.2|8316.2|4
1716949500000|2024-05-29 02:25:00|8341.2|8316.2|8341.3|8316.3|8341.4|8316.4|8341.2|8316.2|5
1716950100000|2024-05-29 02:35:00|8341.2|8316.2|8341.3|8316.3|8341.3|8316.3|8341.2|8316.2|2
1716950700000|2024-05-29 02:45:00|8341.4|8316.4|8341.3|8316.3|8341.4|8316.4|8341.3|8316.3|2
1716951000000|2024-05-29 02:50:00|8341.4|8316.4|8341.5|8316.5|8341.7|8316.7|8341.4|8316.4|6
1716951300000|2024-05-29 02:55:00|8341.6|8316.6|8341.7|8316.7|8341.8|8316.8|8341.5|8316.5|8
1716951600000|2024-05-29 03:00:00|8341.9|8316.9|8341.9|8316.9|8342|8317|8341.7|8316.7|10
1716951900000|2024-05-29 03:05:00|8341.7|8316.7|8341.9|8316.9|8342|8317|8341.7|8316.7|6
1716952200000|2024-05-29 03:10:00|8341.7|8316.7|8342|8317|8342|8317|8341.7|8316.7|12
1716952500000|2024-05-29 03:15:00|8341.9|8316.9|8341.9|8316.9|8342|8322|8336.9|8316.7|15
1716952800000|2024-05-29 03:20:00|8341.7|8316.7|8337.2|8322.2|8342.2|8322.2|8337.2|8316.7|6
1716953100000|2024-05-29 03:25:00|8342|8317|8342|8317|8342|8322.2|8336.9|8316.8|17
1716953400000|2024-05-29 03:30:00|8342.1|8317.1|8344.1|8319.1|8344.6|8324.5|8337.1|8317|41
1716953700000|2024-05-29 03:35:00|8344.5|8319.5|8345.3|8320.3|8345.4|8325.1|8339.9|8319.4|29
1716954000000|2024-05-29 03:40:00|8344.8|8319.8|8338.7|8323.7|8345|8325|8338.5|8318.4|43
1716954300000|2024-05-29 03:45:00|8338.8|8323.8|8339.9|8324.9|8345.1|8325.3|8338.8|8319|34
1716954600000|2024-05-29 03:50:00|8339.8|8324.8|8340.7|8325.7|8340.8|8325.8|8339.8|8324.8|20
1716954900000|2024-05-29 03:55:00|8340.6|8325.6|8347.3|8322.3|8347.3|8326.5|8340.6|8320.8|27
1716955200000|2024-05-29 04:00:00|8347.4|8322.4|8346.9|8321.9|8348.1|8327.7|8341.5|8320.7|50
1716955500000|2024-05-29 04:05:00|8341.6|8326.6|8347.2|8322.2|8347.4|8327.4|8341.6|8321.9|23
1716955800000|2024-05-29 04:10:00|8347.6|8322.6|8342.5|8327.5|8347.9|8327.9|8342|8322.1|58
1716956100000|2024-05-29 04:15:00|8342.4|8327.4|8346.6|8321.6|8347.2|8327.4|8341.9|8320.5|25
1716956400000|2024-05-29 04:20:00|8341.6|8326.6|8341.5|8326.5|8346.4|8326.6|8341.3|8321.4|13
1716956700000|2024-05-29 04:25:00|8341.6|8326.6|8341.5|8326.5|8346.6|8326.9|8341.4|8321.5|15
1716957000000|2024-05-29 04:30:00|8341.4|8326.4|8341.4|8326.4|8346.2|8326.4|8341.2|8321.2|9
1716957300000|2024-05-29 04:35:00|8341.2|8326.2|8341.7|8326.7|8346.5|8326.7|8341.2|8321.2|11
1716957600000|2024-05-29 04:40:00|8341.8|8326.8|8341.8|8326.8|8341.8|8326.8|8341.5|8326.5|8
1716957900000|2024-05-29 04:45:00|8341.7|8326.7|8341.8|8326.8|8341.8|8326.8|8341.7|8326.7|6
1716958200000|2024-05-29 04:50:00|8341.9|8326.9|8342.8|8327.8|8347.1|8327.8|8341.8|8322|24
1716958500000|2024-05-29 04:55:00|8342.9|8327.9|8347|8322|8348|8328.3|8342.2|8321.5|33
1716958800000|2024-05-29 05:00:00|8346.9|8321.9|8346.3|8321.3|8347|8327|8341.8|8320.5|14
1716959100000|2024-05-29 05:05:00|8341.4|8326.4|8341.8|8326.8|8346.9|8326.8|8341.3|8321.3|17
1716959400000|2024-05-29 05:10:00|8341.7|8326.7|8342.1|8327.1|8347.7|8327.7|8341.7|8322|14
1716959700000|2024-05-29 05:15:00|8342|8327|8342.1|8327.1|8342.1|8327.1|8342|8327|4
1716960000000|2024-05-29 05:20:00|8342.2|8327.2|8342.5|8327.5|8347.6|8327.5|8342.2|8322.5|11
1716960300000|2024-05-29 05:25:00|8342.6|8327.6|8347.5|8322.5|8347.6|8327.6|8342|8321.8|21
1716960600000|2024-05-29 05:30:00|8342.5|8327.5|8347.3|8322.3|8347.5|8327.6|8341.5|8321.4|28
1716960900000|2024-05-29 05:35:00|8347.4|8322.4|8347.5|8322.5|8347.6|8322.6|8347.3|8322.3|20
1716961200000|2024-05-29 05:40:00|8347.6|8322.6|8347.5|8322.5|8347.8|8322.8|8347.4|8322.4|14
1716961500000|2024-05-29 05:45:00|8347.4|8322.4|8343.1|8328.1|8348.3|8328.2|8342.4|8322.3|29
1716961800000|2024-05-29 05:50:00|8342.8|8327.8|8343.9|8328.9|8348.6|8328.9|8342.8|8322.5|29
1716962100000|2024-05-29 05:55:00|8344|8329|8348.4|8323.4|8350.3|8329.8|8343.9|8323.4|42
1716962400000|2024-05-29 06:00:00|8348.7|8323.7|8345|8330|8349.9|8330|8343.6|8323.3|47
1716962700000|2024-05-29 06:05:00|8350|8325|8350.5|8325.5|8351.4|8330.5|8344.9|8324.9|50
1716963000000|2024-05-29 06:10:00|8350.4|8325.4|8350.9|8325.9|8352.1|8331.7|8345.9|8325.2|59
1716963300000|2024-05-29 06:15:00|8350.8|8325.8|8347.1|8332.1|8351.7|8332.2|8346.2|8325.8|30
1716963600000|2024-05-29 06:20:00|8347.2|8332.2|8347.4|8332.4|8353|8332.4|8346.6|8327|25
1716963900000|2024-05-29 06:25:00|8347.3|8332.3|8352|8327|8352.6|8332.8|8346.6|8326.6|53
1716964200000|2024-05-29 06:30:00|8347|8332|8346.9|8331.9|8352|8332.3|8346.4|8326.5|22
1716964500000|2024-05-29 06:35:00|8346.8|8331.8|8347|8332|8352.5|8332.4|8346.5|8326.2|35
1716964800000|2024-05-29 06:40:00|8347.1|8332.1|8352.1|8327.1|8352.2|8332.4|8346.7|8327|24
1716965100000|2024-05-29 06:45:00|8352.3|8327.3|8350.4|8335.4|8357|8337|8347.6|8327.3|69
1716965400000|2024-05-29 06:50:00|8350.5|8335.5|8354.4|8329.4|8355.5|8335.5|8349.2|8329.2|36
1716965700000|2024-05-29 06:55:00|8354.5|8329.5|8354.3|8329.3|8354.6|8334.4|8349.3|8329.2|20
1716966000000|2024-05-29 07:00:00|8354.4|8329.4|8349.5|8334.5|8354.4|8334.5|8349.4|8329|22
1716966300000|2024-05-29 07:05:00|8349.4|8334.4|8354.5|8329.5|8355.3|8335|8349.4|8329.4|35
1716966600000|2024-05-29 07:10:00|8349.4|8334.4|8349.8|8334.8|8354.8|8334.8|8349.4|8329.5|28
1716966900000|2024-05-29 07:15:00|8349.9|8334.9|8349.7|8334.7|8349.9|8334.9|8349.5|8334.5|12
1716967200000|2024-05-29 07:20:00|8349.6|8334.6|8350.2|8335.2|8354.8|8335.2|8349.4|8329.4|32
1716967500000|2024-05-29 07:25:00|8350.1|8335.1|8350|8335|8354.8|8335.1|8349.6|8329.8|25
1716967800000|2024-05-29 07:30:00|8350.1|8335.1|8354.4|8329.4|8354.4|8335.1|8349.3|8329.3|9
1716968100000|2024-05-29 07:35:00|8354.3|8329.3|8354.5|8329.5|8354.6|8335.1|8349.4|8329.3|21
1716968400000|2024-05-29 07:40:00|8354.3|8329.3|8353.9|8328.9|8354.3|8334.1|8348.9|8328.9|24
1716968700000|2024-05-29 07:45:00|8354|8329|8349.3|8334.3|8354.2|8334.3|8349.3|8328.9|11
1716969000000|2024-05-29 07:50:00|8354.2|8329.2|8348|8333|8354.5|8334.8|8347.6|8327.7|47
1716969300000|2024-05-29 07:55:00|8348.1|8333.1|8350.1|8325.1|8353.5|8333.6|8345.8|8325|91
1716969600000|2024-05-29 08:00:00|8349.9|8324.9|8350.4|8325.4|8350.8|8330.3|8343|8323.3|89
1716969900000|2024-05-29 08:05:00|8350.5|8325.5|8351.4|8326.4|8353|8328|8350.5|8325.5|80
1716970200000|2024-05-29 08:10:00|8351.5|8326.5|8352|8327|8353|8332.5|8347|8326.4|30
1716970500000|2024-05-29 08:15:00|8352.1|8327.1|8347.2|8332.2|8352.1|8332.2|8346.4|8326.5|43
1716970800000|2024-05-29 08:20:00|8347.3|8332.3|8347|8332|8351.9|8332.4|8346.8|8326.4|12
1716971100000|2024-05-29 08:25:00|8346.9|8331.9|8347|8332|8352.5|8332.5|8346.8|8327|25
1716971400000|2024-05-29 08:30:00|8352|8327|8347.1|8332.1|8352|8332.1|8346.9|8326.9|12
1716971700000|2024-05-29 08:35:00|8346.8|8331.8|8347.1|8332.1|8352.2|8332.1|8346.6|8327.1|11
1716972000000|2024-05-29 08:40:00|8347.3|8332.3|8347.6|8332.6|8353.9|8333.8|8347.3|8327.4|46
1716972300000|2024-05-29 08:45:00|8347.7|8332.7|8349|8334|8354.6|8334.7|8347.7|8327.9|38
1716972600000|2024-05-29 08:50:00|8353.8|8328.8|8349.9|8334.9|8355|8335|8348.8|8328.8|29
1716972900000|2024-05-29 08:55:00|8355|8330|8348.5|8333.5|8355.1|8335|8348.2|8328.4|52
1716973200000|2024-05-29 09:00:00|8348.6|8333.6|8354.1|8329.1|8354.2|8334.2|8348.4|8328.6|19
1716973500000|2024-05-29 09:05:00|8354.2|8329.2|8349.3|8334.3|8354.4|8334.8|8349.3|8329.1|13
1716973800000|2024-05-29 09:10:00|8349.5|8334.5|8349.4|8334.4|8354.4|8334.5|8348.3|8328.4|30
1716974100000|2024-05-29 09:15:00|8354.2|8329.2|8353.1|8328.1|8354.2|8334|8348.3|8328.1|51
1716974400000|2024-05-29 09:20:00|8348.3|8333.3|8349.1|8334.1|8354.1|8334.1|8348.3|8328|42
1716974700000|2024-05-29 09:25:00|8349|8334|8353.8|8328.8|8355.2|8335.3|8349|8328.7|59
1716975000000|2024-05-29 09:30:00|8353.7|8328.7|8349.1|8334.1|8354.6|8334.3|8348.8|8328.3|21
1716975300000|2024-05-29 09:35:00|8349.2|8334.2|8349.4|8334.4|8349.4|8334.4|8349.2|8334.2|8
1716975600000|2024-05-29 09:40:00|8349.3|8334.3|8353|8328|8353.8|8334.3|8347.8|8327.8|21
1716975900000|2024-05-29 09:45:00|8353.1|8328.1|8351.4|8326.4|8353.3|8328.3|8351.4|8326.4|17
1716976200000|2024-05-29 09:50:00|8351.3|8326.3|8353.5|8328.5|8353.9|8334.2|8347.4|8326.3|66
1716976500000|2024-05-29 09:55:00|8353.6|8328.6|8350.4|8335.4|8355.3|8335.4|8348.2|8328.2|52
1716976800000|2024-05-29 10:00:00|8350.5|8335.5|8356.7|8331.7|8357.3|8337|8350|8330.1|74
1716977100000|2024-05-29 10:05:00|8356.8|8331.8|8357.2|8332.2|8357.3|8336.5|8351.2|8331|48
1716977400000|2024-05-29 10:10:00|8357.3|8332.3|8358.7|8333.7|8359|8338.5|8352.3|8332.3|38
1716977700000|2024-05-29 10:15:00|8358.6|8333.6|8353.1|8338.1|8358.6|8338.1|8353.1|8332.8|13
1716978000000|2024-05-29 10:20:00|8353.2|8338.2|8353.2|8338.2|8358.1|8338.2|8353.2|8333.1|3
1716978300000|2024-05-29 10:25:00|8353.3|8338.3|8358|8333|8358.7|8339|8353.3|8332.9|34
1716978600000|2024-05-29 10:30:00|8357.9|8332.9|8358.2|8333.2|8358.4|8338.3|8353.2|8332.8|17
1716978900000|2024-05-29 10:35:00|8358.3|8333.3|8358.3|8333.3|8359|8338.4|8353.3|8333.3|13
1716979200000|2024-05-29 10:40:00|8358.5|8333.5|8358.5|8333.5|8358.7|8333.7|8358.5|8333.5|12
1716979500000|2024-05-29 10:45:00|8358.6|8333.6|8359|8334|8359|8334|8358.4|8333.4|7
1716979800000|2024-05-29 10:50:00|8359.3|8334.3|8353.8|8338.8|8359.3|8339.2|8353.8|8334.3|4
1716980100000|2024-05-29 10:55:00|8358.6|8333.6|8356.9|8331.9|8358.6|8338.6|8353.6|8331.9|34
1716980400000|2024-05-29 11:00:00|8356.8|8331.8|8352.4|8337.4|8357.4|8337.5|8352.3|8331.8|20
1716980700000|2024-05-29 11:05:00|8352.5|8337.5|8358.3|8333.3|8358.3|8338.3|8352.5|8332.7|21
1716981000000|2024-05-29 11:10:00|8358.2|8333.2|8358.2|8333.2|8358.2|8333.2|8358.2|8333.2|1
1716981300000|2024-05-29 11:15:00|8358.3|8333.3|8358.4|8333.4|8358.4|8338.5|8353.4|8333.2|22
1716981600000|2024-05-29 11:20:00|8358.6|8333.6|8354.4|8339.4|8359.9|8339.9|8354.3|8333.6|22
1716981900000|2024-05-29 11:25:00|8354.5|8339.5|8359.3|8334.3|8359.5|8339.5|8354.4|8333|44
1716982200000|2024-05-29 11:30:00|8356.6|8331.6|8357.3|8332.3|8359.7|8334.7|8356.2|8331.2|17
1716982500000|2024-05-29 11:35:00|8357.4|8332.4|8357.3|8332.3|8357.4|8332.4|8357.1|8332.1|34
1716982800000|2024-05-29 11:40:00|8357.2|8332.2|8357.3|8332.3|8357.4|8332.4|8357.2|8332.2|18
1716983100000|2024-05-29 11:45:00|8357.4|8332.4|8358.8|8333.8|8359.1|8334.1|8357.4|8332.4|10
1716983400000|2024-05-29 11:50:00|8358.5|8333.5|8358.6|8333.6|8358.6|8333.6|8358.3|8333.3|19
1716983700000|2024-05-29 11:55:00|8358.7|8333.7|8358.1|8333.1|8358.7|8333.7|8358.1|8333.1|3
1716984000000|2024-05-29 12:00:00|8358.8|8333.8|8358.8|8333.8|8359.2|8334.2|8358.7|8333.7|7
1716984300000|2024-05-29 12:05:00|8358.9|8333.9|8358.9|8333.9|8359.4|8334.4|8358.8|8333.8|15
1716984600000|2024-05-29 12:10:00|8358.8|8333.8|8359.7|8334.7|8359.7|8334.7|8358.8|8333.8|21
1716984900000|2024-05-29 12:15:00|8359.5|8334.5|8359.4|8334.4|8359.6|8334.6|8359.4|8334.4|4
1716985200000|2024-05-29 12:20:00|8359.6|8334.6|8360.7|8335.7|8360.8|8335.8|8359.6|8334.6|13
1716985500000|2024-05-29 12:25:00|8360.5|8335.5|8359.1|8334.1|8360.5|8335.5|8359|8334|14
1716985800000|2024-05-29 12:30:00|8359|8334|8360|8335|8360.3|8335.3|8359|8334|28
1716986100000|2024-05-29 12:35:00|8360.6|8335.6|8359.3|8334.3|8360.7|8339.5|8354.2|8334.1|26
1716986400000|2024-05-29 12:40:00|8359.5|8334.5|8359.7|8334.7|8359.7|8339.3|8354.1|8334.1|18
1716986700000|2024-05-29 12:45:00|8358.7|8333.7|8353.9|8338.9|8358.9|8338.9|8353.8|8333.7|13
1716987000000|2024-05-29 12:50:00|8353.5|8338.5|8358|8333|8358.3|8338.5|8352.9|8332.9|17
1716987300000|2024-05-29 12:55:00|8358.1|8333.1|8358.5|8333.5|8358.6|8338.7|8353.3|8333.1|12
1716987600000|2024-05-29 13:00:00|8358.4|8333.4|8358.2|8333.2|8358.5|8338.5|8353.5|8333|16
1716987900000|2024-05-29 13:05:00|8358.1|8333.1|8357.9|8332.9|8358.3|8333.3|8357.9|8332.9|20
1716988200000|2024-05-29 13:10:00|8357.7|8332.7|8352.9|8337.9|8358|8338|8352.8|8332.7|11
1716988500000|2024-05-29 13:15:00|8352.8|8337.8|8358.4|8333.4|8358.4|8338|8352.8|8333.4|9
1716988800000|2024-05-29 13:20:00|8353.1|8338.1|8352.8|8337.8|8353.1|8338.1|8352.7|8337.7|7
1716989100000|2024-05-29 13:25:00|8357|8332|8357.5|8332.5|8358.3|8338|8353|8332|11
1716989400000|2024-05-29 13:30:00|8357.6|8332.6|8357.5|8332.5|8357.9|8332.9|8357.5|8332.5|4
1716989700000|2024-05-29 13:35:00|8357.7|8332.7|8356.9|8331.9|8357.9|8337.9|8352.8|8331.8|11
1716990000000|2024-05-29 13:40:00|8356.8|8331.8|8357.2|8332.2|8357.8|8332.8|8356.8|8331.8|13
1716990300000|2024-05-29 13:45:00|8357.1|8332.1|8357.2|8332.2|8357.9|8332.9|8357.1|8332.1|16
1716990600000|2024-05-29 13:50:00|8357|8332|8357|8332|8357.6|8332.6|8356.9|8331.9|6
1716990900000|2024-05-29 13:55:00|8356.9|8331.9|8356.4|8331.4|8356.9|8331.9|8356.3|8331.3|5
1716991200000|2024-05-29 14:00:00|8355.9|8330.9|8356.7|8331.7|8356.7|8331.7|8355.9|8330.9|5
1716991500000|2024-05-29 14:05:00|8357.5|8332.5|8357.8|8332.8|8357.9|8332.9|8357.5|8332.5|9
1716991800000|2024-05-29 14:10:00|8357.9|8332.9|8352.9|8337.9|8358.4|8338.3|8352.8|8332.8|20
1716992100000|2024-05-29 14:15:00|8352.8|8337.8|8357.5|8332.5|8357.6|8337.9|8352.8|8332.5|8
1716992400000|2024-05-29 14:20:00|8357.8|8332.8|8358|8333|8358.8|8338.3|8353.2|8332.2|55
1716992700000|2024-05-29 14:25:00|8357.4|8332.4|8356.6|8331.6|8358.1|8333.1|8356.5|8331.5|17
1716993000000|2024-05-29 14:30:00|8356.3|8331.3|8356.4|8331.4|8356.9|8337.1|8352.1|8331|15
1716993300000|2024-05-29 14:35:00|8356.5|8331.5|8355.7|8330.7|8356.5|8335.9|8350.7|8330.5|18
1716993600000|2024-05-29 14:40:00|8355.9|8330.9|8357.1|8332.1|8357.8|8332.8|8355.6|8330.6|17
1716993900000|2024-05-29 14:45:00|8356.4|8331.4|8357.3|8332.3|8357.8|8332.8|8356.4|8331.4|28
1716994200000|2024-05-29 14:50:00|8357.4|8332.4|8357.6|8332.6|8358.1|8333.1|8357.4|8332.4|19
1716994500000|2024-05-29 14:55:00|8357.5|8332.5|8355.9|8330.9|8358|8333|8355.8|8330.8|21
1716994800000|2024-05-29 15:00:00|8356.3|8331.3|8355|8330|8356.3|8331.3|8355|8330|32
1716995100000|2024-05-29 15:05:00|8355.3|8330.3|8355|8330|8355.7|8330.7|8354.5|8329.5|29
1716995400000|2024-05-29 15:10:00|8355.3|8330.3|8355.3|8330.3|8355.3|8330.3|8355|8330|8
1716995700000|2024-05-29 15:15:00|8355.2|8330.2|8355.9|8330.9|8355.9|8330.9|8355|8330|26
1716996000000|2024-05-29 15:20:00|8356.4|8331.4|8356.3|8331.3|8356.4|8331.4|8355.9|8330.9|14
1716996300000|2024-05-29 15:25:00|8356.2|8331.2|8356.5|8331.5|8356.5|8331.5|8355.8|8330.8|33
1716996600000|2024-05-29 15:30:00|8356.6|8331.6|8357.3|8332.3|8357.3|8332.3|8356.5|8331.5|23
1716996900000|2024-05-29 15:35:00|8357.2|8332.2|8356.6|8331.6|8357.7|8332.7|8356.6|8331.6|5
1716997200000|2024-05-29 15:40:00|8357.2|8332.2|8356|8331|8357.2|8332.2|8356|8331|4
1716997500000|2024-05-29 15:45:00|8356.1|8331.1|8356|8331|8356.1|8331.1|8356|8331|4
1716997800000|2024-05-29 15:50:00|8356.4|8331.4|8356|8331|8356.5|8331.5|8356|8331|20
1716998100000|2024-05-29 15:55:00|8355.9|8330.9|8356|8331|8356|8331|8355.9|8330.9|4
1716998400000|2024-05-29 16:00:00|8355.9|8330.9|8356|8331|8356|8331|8355.9|8330.9|2
1716998700000|2024-05-29 16:05:00|8355.9|8330.9|8356.2|8331.2|8356.2|8331.2|8355.9|8330.9|4
1716999000000|2024-05-29 16:10:00|8356.1|8331.1|8357|8332|8357.2|8332.2|8356.1|8331.1|7
1716999300000|2024-05-29 16:15:00|8356.8|8331.8|8356.4|8331.4|8356.8|8331.8|8356.4|8331.4|11
1716999600000|2024-05-29 16:20:00|8356.5|8331.5|8356.5|8331.5|8356.9|8331.9|8356.3|8331.3|11
1716999900000|2024-05-29 16:25:00|8356.6|8331.6|8356.5|8331.5|8356.6|8331.6|8356.5|8331.5|4
1717000200000|2024-05-29 16:30:00|8357|8332|8356.5|8331.5|8357.1|8332.1|8356.5|8331.5|7
1717000500000|2024-05-29 16:35:00|8356.6|8331.6|8356.5|8331.5|8356.6|8331.6|8356.5|8331.5|4
1717000800000|2024-05-29 16:40:00|8356.6|8331.6|8357|8332|8357.1|8332.1|8356.5|8331.5|6
1717001100000|2024-05-29 16:45:00|8357.1|8332.1|8357|8332|8357.1|8332.1|8357|8332|6
1717001400000|2024-05-29 16:50:00|8357.1|8332.1|8357|8332|8357.1|8332.1|8357|8332|2
1717001700000|2024-05-29 16:55:00|8357.1|8332.1|8357|8332|8357.1|8332.1|8357|8332|2
1717002000000|2024-05-29 17:00:00|8356.6|8331.6|8356.4|8331.4|8356.6|8331.6|8355.8|8330.8|11
1717002300000|2024-05-29 17:05:00|8356.5|8331.5|8356.5|8331.5|8356.5|8331.5|8356.4|8331.4|5
1717002600000|2024-05-29 17:10:00|8356.4|8331.4|8356.2|8331.2|8356.4|8331.4|8356.1|8331.1|7
1717002900000|2024-05-29 17:15:00|8356.9|8331.9|8356.2|8331.2|8357|8332|8356|8331|5
1717003200000|2024-05-29 17:20:00|8356.1|8331.1|8355.7|8330.7|8356.2|8331.2|8355.7|8330.7|6
1717003800000|2024-05-29 17:30:00|8355.9|8330.9|8355.9|8330.9|8356|8331|8355.9|8330.9|3
1717004100000|2024-05-29 17:35:00|8356|8331|8355.7|8330.7|8356|8331|8355.7|8330.7|8
1717004400000|2024-05-29 17:40:00|8355.6|8330.6|8355.7|8330.7|8355.7|8330.7|8355.6|8330.6|2
1717004700000|2024-05-29 17:45:00|8356|8331|8356|8331|8356.1|8331.1|8356|8331|3
1717005000000|2024-05-29 17:50:00|8356.1|8331.1|8356|8331|8356.1|8331.1|8356|8331|2
1717005300000|2024-05-29 17:55:00|8356.1|8331.1|8355.3|8330.3|8356.2|8331.2|8355.3|8330.3|6
1717005600000|2024-05-29 18:00:00|8355.4|8330.4|8355.4|8330.4|8355.4|8330.4|8355.3|8330.3|5
1717005900000|2024-05-29 18:05:00|8355.2|8330.2|8355.3|8330.3|8355.3|8330.3|8355.2|8330.2|2
1717006200000|2024-05-29 18:10:00|8355.4|8330.4|8355.6|8330.6|8355.6|8330.6|8355.3|8330.3|10
1717006500000|2024-05-29 18:15:00|8355.1|8330.1|8355.5|8330.5|8355.6|8330.6|8355.1|8330.1|4
1717006800000|2024-05-29 18:20:00|8355.9|8330.9|8355.7|8330.7|8355.9|8330.9|8355.2|8330.2|13
1717007100000|2024-05-29 18:25:00|8355.6|8330.6|8355.7|8330.7|8355.9|8330.9|8355.6|8330.6|4
1717007400000|2024-05-29 18:30:00|8355.6|8330.6|8354.6|8329.6|8356|8331|8354.6|8329.6|10
1717007700000|2024-05-29 18:35:00|8354.7|8329.7|8355|8330|8355|8330|8354.6|8329.6|7
1717008000000|2024-05-29 18:40:00|8354.9|8329.9|8355.9|8330.9|8356|8331|8354.9|8329.9|8
1717008300000|2024-05-29 18:45:00|8356.3|8331.3|8357.3|8332.3|8357.6|8332.6|8355.9|8330.9|24
1717008600000|2024-05-29 18:50:00|8357.2|8332.2|8357.2|8332.2|8357.4|8332.4|8357.2|8332.2|9
1717008900000|2024-05-29 18:55:00|8357.3|8332.3|8357.2|8332.2|8357.4|8332.4|8357.2|8332.2|5
1717009200000|2024-05-29 19:00:00|8357.4|8332.4|8356.7|8331.7|8357.5|8332.5|8356.6|8331.6|12
1717009500000|2024-05-29 19:05:00|8356.6|8331.6|8357.2|8332.2|8357.3|8332.3|8356.6|8331.6|7
1717009800000|2024-05-29 19:10:00|8357.4|8332.4|8357.2|8332.2|8357.4|8332.4|8356.7|8331.7|5
1717010100000|2024-05-29 19:15:00|8357.4|8332.4|8357.2|8332.2|8357.5|8332.5|8357.1|8332.1|13
1717010400000|2024-05-29 19:20:00|8356.7|8331.7|8356.7|8331.7|8356.7|8331.7|8356.7|8331.7|1
1717010700000|2024-05-29 19:25:00|8357.2|8332.2|8357.2|8332.2|8357.2|8332.2|8357.2|8332.2|1
1717011000000|2024-05-29 19:30:00|8357.3|8332.3|8357.5|8332.5|8357.5|8332.5|8357.3|8332.3|9
1717011300000|2024-05-29 19:35:00|8357.4|8332.4|8357.8|8332.8|8358.1|8333.1|8357.4|8332.4|12
1717011600000|2024-05-29 19:40:00|8358.1|8333.1|8357.8|8332.8|8358.1|8333.1|8357.8|8332.8|4
1717012200000|2024-05-29 19:50:00|8357.4|8332.4|8357.4|8332.4|8357.5|8332.5|8357.4|8332.4|3
1717012500000|2024-05-29 19:55:00|8357.5|8332.5|8357.5|8332.5|8357.5|8332.5|8357.5|8332.5|1
1717030800000|2024-05-30 01:00:00|8358.6|8333.6|8355.9|8330.9|8358.6|8333.6|8355.8|8330.8|9
1717031100000|2024-05-30 01:05:00|8355.8|8330.8|8355.9|8330.9|8355.9|8330.9|8355.8|8330.8|16
1717031400000|2024-05-30 01:10:00|8355.8|8330.8|8356|8331|8356|8331|8355.8|8330.8|13
1717031700000|2024-05-30 01:15:00|8355.9|8330.9|8354.6|8329.6|8356|8331|8354.6|8329.6|24
1717032000000|2024-05-30 01:20:00|8354.7|8329.7|8354.7|8329.7|8356.2|8331.2|8354.6|8329.6|38
1717032300000|2024-05-30 01:25:00|8354.3|8329.3|8354.6|8329.6|8354.7|8329.7|8354.1|8329.1|29
1717032600000|2024-05-30 01:30:00|8354.7|8329.7|8355.6|8330.6|8355.7|8330.7|8354.7|8329.7|9
1717032900000|2024-05-30 01:35:00|8355.8|8330.8|8357.2|8332.2|8357.2|8332.2|8355.8|8330.8|5
1717033800000|2024-05-30 01:50:00|8356.8|8331.8|8357.9|8332.9|8358|8333|8356.2|8331.2|15
1717034100000|2024-05-30 01:55:00|8358|8333|8357.8|8332.8|8358|8333|8357.8|8332.8|3
1717034700000|2024-05-30 02:05:00|8358|8333|8357.9|8332.9|8358|8333|8357.9|8332.9|4
1717035000000|2024-05-30 02:10:00|8358|8333|8357.9|8332.9|8358|8333|8357.7|8332.7|8
1717035300000|2024-05-30 02:15:00|8358|8333|8357.9|8332.9|8358|8333|8357.9|8332.9|12
1717035600000|2024-05-30 02:20:00|8358|8333|8357.9|8332.9|8358|8333|8357.9|8332.9|8
1717035900000|2024-05-30 02:25:00|8358.1|8333.1|8358.3|8333.3|8358.3|8333.3|8358.1|8333.1|8
1717036500000|2024-05-30 02:35:00|8358.2|8333.2|8358.3|8333.3|8358.3|8333.3|8358.2|8333.2|4
1717036800000|2024-05-30 02:40:00|8358.2|8333.2|8358.8|8333.8|8358.8|8333.8|8358.2|8333.2|15
1717037100000|2024-05-30 02:45:00|8358.9|8333.9|8359|8334|8359|8334|8358.8|8333.8|8
1717037400000|2024-05-30 02:50:00|8358.9|8333.9|8359.8|8334.8|8359.8|8334.8|8358.9|8333.9|7
1717037700000|2024-05-30 02:55:00|8359.7|8334.7|8359.4|8334.4|8359.8|8334.8|8359.3|8334.3|9
1717038000000|2024-05-30 03:00:00|8359.3|8334.3|8359.4|8334.4|8359.4|8334.4|8358.9|8333.9|24
1717038300000|2024-05-30 03:05:00|8359.3|8334.3|8359.8|8334.8|8359.8|8334.8|8359.3|8334.3|3
1717038600000|2024-05-30 03:10:00|8360.3|8335.3|8360.3|8335.3|8360.3|8335.3|8359.8|8334.8|9
1717038900000|2024-05-30 03:15:00|8360|8335|8361.2|8336.2|8361.2|8336.2|8359.8|8334.8|22
1717039200000|2024-05-30 03:20:00|8361.1|8336.1|8360.9|8335.9|8361.1|8336.1|8360.8|8335.8|11
1717039500000|2024-05-30 03:25:00|8360.8|8335.8|8362.1|8337.1|8362.2|8337.2|8360.7|8335.7|30
1717039800000|2024-05-30 03:30:00|8362.2|8337.2|8363.1|8338.1|8364.8|8344.8|8358.2|8336.9|103
1717040100000|2024-05-30 03:35:00|8362.1|8337.1|8363.2|8338.2|8363.3|8338.3|8361.3|8336.3|66
1717040400000|2024-05-30 03:40:00|8358.3|8343.3|8362.9|8337.9|8364.5|8344.2|8357.9|8337.5|31
1717040700000|2024-05-30 03:45:00|8362.8|8337.8|8361.6|8336.6|8362.8|8342.6|8356.2|8336.1|51
1717041000000|2024-05-30 03:50:00|8361.4|8336.4|8356|8341|8362|8341.9|8355.5|8335.9|40
1717041300000|2024-05-30 03:55:00|8355.9|8340.9|8355.6|8340.6|8360.1|8341|8355|8335.1|36
1717041600000|2024-05-30 04:00:00|8360.4|8335.4|8354.3|8339.3|8360.4|8340.4|8354.2|8334.2|55
1717041900000|2024-05-30 04:05:00|8359.2|8334.2|8353.6|8338.6|8359.2|8339.2|8353.5|8333.6|38
1717042200000|2024-05-30 04:10:00|8358.7|8333.7|8359|8334|8359.6|8339.5|8353.7|8333.7|31
1717042500000|2024-05-30 04:15:00|8354|8339|8354.5|8339.5|8359|8339.5|8353.8|8333.8|23
1717042800000|2024-05-30 04:20:00|8359.2|8334.2|8355.4|8340.4|8360.7|8341|8354.2|8334.1|40
1717043100000|2024-05-30 04:25:00|8355.8|8340.8|8355.8|8340.8|8360.5|8341|8355.6|8335.5|16
1717043400000|2024-05-30 04:30:00|8355.3|8340.3|8355|8340|8360.4|8340.6|8355|8335.1|36
1717043700000|2024-05-30 04:35:00|8355.1|8340.1|8355.2|8340.2|8360.2|8340.4|8354.9|8334.9|18
1717044000000|2024-05-30 04:40:00|8355.3|8340.3|8361.9|8336.9|8362|8342.1|8355.2|8336|36
1717044300000|2024-05-30 04:45:00|8362|8337|8357.9|8342.9|8362.2|8342.9|8357|8337|20
1717044600000|2024-05-30 04:50:00|8357.8|8342.8|8357|8342|8362.4|8342.8|8357|8337.3|24
1717044900000|2024-05-30 04:55:00|8357.1|8342.1|8357|8342|8362.1|8342.3|8356.4|8336.4|39
1717045200000|2024-05-30 05:00:00|8357.1|8342.1|8357|8342|8357.1|8342.1|8357|8342|4
1717045500000|2024-05-30 05:05:00|8357.1|8342.1|8357|8342|8357.1|8342.1|8357|8342|6
1717045800000|2024-05-30 05:10:00|8361.9|8336.9|8356.3|8341.3|8361.9|8341.8|8356.1|8336|15
1717046100000|2024-05-30 05:15:00|8356.2|8341.2|8356.1|8341.1|8361.5|8341.5|8356.1|8336.3|17
1717046400000|2024-05-30 05:20:00|8356.2|8341.2|8356.7|8341.7|8356.7|8341.7|8356.2|8341.2|17
1717046700000|2024-05-30 05:25:00|8356.6|8341.6|8357.1|8342.1|8357.1|8342.1|8356.5|8341.5|6
1717047000000|2024-05-30 05:30:00|8361.9|8336.9|8356.7|8341.7|8362|8341.9|8356.7|8336.9|8
1717047300000|2024-05-30 05:35:00|8356.8|8341.8|8357.2|8342.2|8362.3|8342.2|8356.8|8336.8|21
1717047600000|2024-05-30 05:40:00|8357.1|8342.1|8357.3|8342.3|8362|8342.3|8356.6|8336.8|14
1717047900000|2024-05-30 05:45:00|8362.2|8337.2|8362.7|8337.7|8362.8|8343|8357.7|8337.1|21
1717048200000|2024-05-30 05:50:00|8362.6|8337.6|8357.4|8342.4|8362.9|8342.9|8357.4|8337.5|17
1717048500000|2024-05-30 05:55:00|8357.5|8342.5|8363.7|8338.7|8363.9|8343.8|8357.4|8337.3|39
1717048800000|2024-05-30 06:00:00|8358.7|8343.7|8362.1|8337.1|8363.7|8343.7|8357.5|8337.1|23
1717049100000|2024-05-30 06:05:00|8361.9|8336.9|8362.3|8337.3|8362.4|8342.4|8357.2|8336.6|34
1717049400000|2024-05-30 06:10:00|8362.2|8337.2|8362.7|8337.7|8362.8|8337.8|8362.2|8337.2|31
1717049700000|2024-05-30 06:15:00|8362.8|8337.8|8362.8|8337.8|8363.8|8338.8|8362.4|8337.4|60
1717050000000|2024-05-30 06:20:00|8362.9|8337.9|8363.7|8338.7|8363.7|8338.7|8362.9|8337.9|28
1717050300000|2024-05-30 06:25:00|8363.5|8338.5|8357.7|8342.7|8363.7|8343.7|8357.6|8337.7|21
1717050600000|2024-05-30 06:30:00|8357.6|8342.6|8357.5|8342.5|8362.3|8342.6|8357.5|8337.3|8
1717050900000|2024-05-30 06:35:00|8362.3|8337.3|8357.5|8342.5|8362.8|8342.8|8357|8337.1|28
1717051200000|2024-05-30 06:40:00|8357.6|8342.6|8357.6|8342.6|8357.7|8342.7|8357.5|8342.5|6
1717051500000|2024-05-30 06:45:00|8357.7|8342.7|8356.6|8341.6|8362.1|8342.7|8356.4|8336.9|16
1717051800000|2024-05-30 06:50:00|8356.7|8341.7|8355.1|8340.1|8361.3|8341.7|8355.1|8335.3|25
1717052100000|2024-05-30 06:55:00|8355|8340|8353.8|8338.8|8360.1|8340.1|8353.7|8333.9|33
1717052400000|2024-05-30 07:00:00|8354|8339|8353.8|8338.8|8359.5|8339.4|8353.5|8333.5|43
1717052700000|2024-05-30 07:05:00|8353.9|8338.9|8359.2|8334.2|8359.5|8339.8|8353.8|8334.1|29
1717053000000|2024-05-30 07:10:00|8359.1|8334.1|8358|8333|8359.3|8338.8|8353.7|8332.9|68
1717053300000|2024-05-30 07:15:00|8358.1|8333.1|8358.7|8333.7|8359|8334|8358|8333|44
1717053600000|2024-05-30 07:20:00|8358.9|8333.9|8358.3|8333.3|8358.9|8333.9|8358|8333|20
1717053900000|2024-05-30 07:25:00|8358.5|8333.5|8359|8334|8359.5|8339.5|8354.3|8333.5|43
1717054200000|2024-05-30 07:30:00|8358.9|8333.9|8354.4|8339.4|8358.9|8339.5|8353.8|8333.8|20
1717054500000|2024-05-30 07:35:00|8359.5|8334.5|8360.5|8335.5|8360.6|8340|8354.9|8334.5|19
1717054800000|2024-05-30 07:40:00|8360.3|8335.3|8360|8335|8360.5|8340.4|8354.9|8334.8|49
1717055100000|2024-05-30 07:45:00|8359.9|8334.9|8354.5|8339.5|8360|8339.6|8354.4|8334.1|25
1717055400000|2024-05-30 07:50:00|8354.3|8339.3|8358.6|8333.6|8359|8339.4|8354.1|8333.5|9
1717055700000|2024-05-30 07:55:00|8358.5|8333.5|8358.9|8333.9|8359.1|8339.3|8353.5|8333.4|37
1717056000000|2024-05-30 08:00:00|8359|8334|8357.6|8332.6|8359|8338.6|8353.4|8332.4|29
1717056300000|2024-05-30 08:05:00|8357.5|8332.5|8351.9|8336.9|8357.5|8337.1|8351.8|8331.8|35
1717056600000|2024-05-30 08:10:00|8351.8|8336.8|8355.1|8330.1|8356.8|8336.9|8350.4|8329.8|64
1717056900000|2024-05-30 08:15:00|8355|8330|8353.3|8328.3|8355.1|8330.1|8352.7|8327.7|72
1717057200000|2024-05-30 08:20:00|8353.4|8328.4|8352.3|8327.3|8354.2|8333.2|8348.2|8326.2|56
1717057500000|2024-05-30 08:25:00|8352.4|8327.4|8346.4|8331.4|8352.6|8332.8|8346.4|8326.7|52
1717057800000|2024-05-30 08:30:00|8351.4|8326.4|8351.7|8326.7|8351.8|8331.4|8344.9|8324.6|53
1717058100000|2024-05-30 08:35:00|8351.6|8326.6|8350.3|8325.3|8351.8|8326.8|8350.1|8325.1|36
1717058400000|2024-05-30 08:40:00|8350.4|8325.4|8350|8325|8350.8|8329.4|8344.4|8323.2|46
1717058700000|2024-05-30 08:45:00|8350.1|8325.1|8347.3|8322.3|8350.1|8328.8|8341.5|8321.4|72
1717059000000|2024-05-30 08:50:00|8347.2|8322.2|8349.9|8324.9|8349.9|8329.7|8343|8322.2|59
1717059300000|2024-05-30 08:55:00|8349.8|8324.8|8349.4|8324.4|8350.1|8330|8345|8322.2|74
1717059600000|2024-05-30 09:00:00|8349.5|8324.5|8349.6|8324.6|8349.9|8324.9|8349.5|8324.5|29
1717059900000|2024-05-30 09:05:00|8349.5|8324.5|8350|8325|8350.1|8325.1|8349.4|8324.4|28
1717060200000|2024-05-30 09:10:00|8350.1|8325.1|8353|8328|8353.3|8328.3|8350.1|8325.1|41
1717060500000|2024-05-30 09:15:00|8352.7|8327.7|8352.5|8327.5|8353.3|8328.3|8351.9|8326.9|56
1717060800000|2024-05-30 09:20:00|8352.4|8327.4|8354.6|8329.6|8354.9|8332.3|8347.3|8327|49
1717061100000|2024-05-30 09:25:00|8354.9|8329.9|8353.8|8328.8|8354.9|8329.9|8353.7|8328.7|35
1717061400000|2024-05-30 09:30:00|8353.7|8328.7|8353.5|8328.5|8353.8|8333.3|8348.3|8326.8|47
1717061700000|2024-05-30 09:35:00|8353.4|8328.4|8353.9|8328.9|8355.5|8330.5|8353.3|8328.3|56
1717062000000|2024-05-30 09:40:00|8348.9|8333.9|8351.5|8326.5|8353.7|8333.9|8348.3|8326.3|67
1717062300000|2024-05-30 09:45:00|8351.6|8326.6|8350.9|8325.9|8352|8327|8349.4|8324.4|91
1717062600000|2024-05-30 09:50:00|8351|8326|8352.1|8327.1|8352.2|8327.2|8349.9|8324.9|56
1717062900000|2024-05-30 09:55:00|8351.9|8326.9|8351.5|8326.5|8352|8331.6|8346.5|8326.3|35
1717063200000|2024-05-30 10:00:00|8352.2|8327.2|8350.7|8325.7|8352.2|8327.2|8350.7|8325.7|19
1717063500000|2024-05-30 10:05:00|8350.3|8325.3|8350.6|8325.6|8350.6|8330.7|8344.9|8324.9|17
1717063800000|2024-05-30 10:10:00|8350.7|8325.7|8352|8327|8352|8331|8345.9|8325.7|9
1717064100000|2024-05-30 10:15:00|8351.9|8326.9|8352.2|8327.2|8352.4|8327.4|8351.7|8326.7|27
1717064400000|2024-05-30 10:20:00|8352.1|8327.1|8351.8|8326.8|8352.1|8327.1|8351.8|8326.8|11
1717064700000|2024-05-30 10:25:00|8351.6|8326.6|8350.6|8325.6|8351.8|8330.8|8345.7|8325.6|10
1717065000000|2024-05-30 10:30:00|8351.2|8326.2|8349.9|8324.9|8351.2|8326.2|8349.5|8324.5|29
1717065300000|2024-05-30 10:35:00|8349.8|8324.8|8348.2|8323.2|8349.9|8324.9|8347.9|8322.9|37
1717065600000|2024-05-30 10:40:00|8348.1|8323.1|8348.1|8323.1|8348.2|8323.2|8347.6|8322.6|8
1717065900000|2024-05-30 10:45:00|8348.4|8323.4|8348.5|8323.5|8348.6|8323.6|8348.4|8323.4|10
1717066200000|2024-05-30 10:50:00|8348.6|8323.6|8349.3|8324.3|8349.5|8324.5|8348.6|8323.6|12
1717066500000|2024-05-30 10:55:00|8349.2|8324.2|8348.2|8323.2|8349.2|8324.2|8347.8|8322.8|12
1717066800000|2024-05-30 11:00:00|8348|8323|8349.3|8324.3|8349.4|8324.4|8348|8323|12
1717067100000|2024-05-30 11:05:00|8349.4|8324.4|8348.5|8323.5|8349.4|8324.4|8348.5|8323.5|5
1717067400000|2024-05-30 11:10:00|8348.6|8323.6|8349.2|8324.2|8349.3|8324.3|8348.6|8323.6|12
1717067700000|2024-05-30 11:15:00|8349.1|8324.1|8348.5|8323.5|8349.1|8324.1|8348.5|8323.5|3
1717068000000|2024-05-30 11:20:00|8348.3|8323.3|8347.8|8322.8|8348.5|8323.5|8347.1|8322.1|22
1717068300000|2024-05-30 11:25:00|8347.9|8322.9|8343.5|8328.5|8348.6|8328.6|8342.6|8322.5|25
1717068600000|2024-05-30 11:30:00|8343.6|8328.6|8350.1|8325.1|8350.4|8328.8|8343.6|8324.7|121
1717068900000|2024-05-30 11:35:00|8350.2|8325.2|8350.4|8325.4|8351.7|8330.6|8345.6|8324.9|52
1717069200000|2024-05-30 11:40:00|8350.3|8325.3|8349.8|8324.8|8351|8331.5|8346.2|8324.4|34
1717069500000|2024-05-30 11:45:00|8349.7|8324.7|8349.6|8324.6|8349.8|8324.8|8349.6|8324.6|5
1717069800000|2024-05-30 11:50:00|8349.7|8324.7|8349.5|8324.5|8349.7|8324.7|8349.3|8324.3|11
1717070100000|2024-05-30 11:55:00|8349.6|8324.6|8349.4|8324.4|8349.9|8324.9|8349.4|8324.4|8
1717070400000|2024-05-30 12:00:00|8349.5|8324.5|8349.4|8324.4|8349.5|8324.5|8349.4|8324.4|2
1717071000000|2024-05-30 12:10:00|8349.7|8324.7|8349.9|8324.9|8350|8325|8349.7|8324.7|10
1717071600000|2024-05-30 12:20:00|8350|8325|8350|8325|8350|8325|8350|8325|1
1717071900000|2024-05-30 12:25:00|8349.9|8324.9|8350.4|8325.4|8350.7|8325.7|8347.9|8322.9|53
1717072200000|2024-05-30 12:30:00|8347.9|8322.9|8348.8|8323.8|8349.9|8324.9|8347.9|8322.9|72
1717072500000|2024-05-30 12:35:00|8349|8324|8349.4|8324.4|8349.4|8324.4|8348.9|8323.9|6
1717072800000|2024-05-30 12:40:00|8349.3|8324.3|8348.6|8323.6|8349.6|8324.6|8348|8323|33
1717073100000|2024-05-30 12:45:00|8348.8|8323.8|8348.8|8323.8|8348.8|8323.8|8348.8|8323.8|1
1717073400000|2024-05-30 12:50:00|8348.6|8323.6|8348.6|8323.6|8349|8324|8348.5|8323.5|20
1717073700000|2024-05-30 12:55:00|8348.4|8323.4|8349.5|8324.5|8349.5|8324.5|8347.8|8322.8|43
1717074000000|2024-05-30 13:00:00|8349.4|8324.4|8349.3|8324.3|8350.1|8325.1|8347|8322|61
1717074300000|2024-05-30 13:05:00|8349|8324|8348.9|8323.9|8350|8329.5|8344.5|8323.3|24
1717074600000|2024-05-30 13:10:00|8349|8324|8349|8324|8349.2|8324.2|8348.6|8323.6|23
1717074900000|2024-05-30 13:15:00|8348.9|8323.9|8349.9|8324.9|8350|8325|8347.7|8322.7|28
1717075200000|2024-05-30 13:20:00|8350.1|8325.1|8349.7|8324.7|8350.1|8325.1|8349.7|8324.7|6
1717075500000|2024-05-30 13:25:00|8344.8|8329.8|8349.9|8324.9|8350|8329.9|8344.8|8324.8|9
1717075800000|2024-05-30 13:30:00|8350.5|8325.5|8350.5|8325.5|8350.6|8325.6|8350.5|8325.5|7
1717076100000|2024-05-30 13:35:00|8350.2|8325.2|8349.9|8324.9|8350.2|8325.2|8349.6|8324.6|10
1717076400000|2024-05-30 13:40:00|8349.7|8324.7|8348.8|8323.8|8349.7|8324.7|8348.7|8323.7|9
1717076700000|2024-05-30 13:45:00|8347.7|8322.7|8350.8|8325.8|8350.9|8330.6|8344.6|8322.7|23
1717077000000|2024-05-30 13:50:00|8350.9|8325.9|8345|8330|8350.9|8330.8|8344.9|8325.8|5
1717077300000|2024-05-30 13:55:00|8344.9|8329.9|8350.8|8325.8|8350.8|8330|8344.9|8325.3|6
1717077600000|2024-05-30 14:00:00|8350.6|8325.6|8350.8|8325.8|8350.9|8325.9|8350.6|8325.6|6
1717077900000|2024-05-30 14:05:00|8345.3|8330.3|8345.3|8330.3|8345.3|8330.3|8345.3|8330.3|1
1717078200000|2024-05-30 14:10:00|8345.2|8330.2|8345.1|8330.1|8345.3|8330.3|8345.1|8330.1|3
1717078500000|2024-05-30 14:15:00|8345.3|8330.3|8350.3|8325.3|8350.3|8330.3|8345.2|8325.2|9
1717078800000|2024-05-30 14:20:00|8345.1|8330.1|8345|8330|8349.3|8330.1|8345|8324|5
1717079100000|2024-05-30 14:25:00|8350|8325|8349.1|8324.1|8350.1|8325.1|8348.8|8323.8|34
1717079400000|2024-05-30 14:30:00|8348.7|8323.7|8350.3|8325.3|8350.8|8325.8|8348.7|8323.7|16
1717079700000|2024-05-30 14:35:00|8351.1|8326.1|8348.6|8323.6|8351.1|8326.1|8348.1|8323.1|34
1717080000000|2024-05-30 14:40:00|8348.7|8323.7|8348.9|8323.9|8349.7|8324.7|8348.7|8323.7|47
1717080300000|2024-05-30 14:45:00|8348.8|8323.8|8349.6|8324.6|8349.6|8329.2|8344.2|8323.7|24
1717080600000|2024-05-30 14:50:00|8349.7|8324.7|8349.6|8324.6|8349.8|8324.8|8349.6|8324.6|4
1717080900000|2024-05-30 14:55:00|8344.8|8329.8|8349.6|8324.6|8349.6|8329.8|8344.8|8324.6|2
1717081200000|2024-05-30 15:00:00|8348.9|8323.9|8350.2|8325.2|8350.2|8325.2|8348.9|8323.9|10
1717081500000|2024-05-30 15:05:00|8350.1|8325.1|8352.1|8327.1|8355.3|8332.1|8345.4|8325.1|33
1717081800000|2024-05-30 15:10:00|8351.8|8326.8|8353.5|8328.5|8354.5|8329.5|8351.8|8326.8|16
1717082100000|2024-05-30 15:15:00|8353.7|8328.7|8350.7|8325.7|8353.7|8328.7|8350.7|8325.7|18
1717082400000|2024-05-30 15:20:00|8350.9|8325.9|8350.6|8325.6|8350.9|8325.9|8350.6|8325.6|11
1717082700000|2024-05-30 15:25:00|8350.7|8325.7|8346|8331|8351|8331|8345.8|8325.6|8
1717083000000|2024-05-30 15:30:00|8351.1|8326.1|8351.3|8326.3|8353.6|8328.6|8351|8326|15
1717083300000|2024-05-30 15:35:00|8350.5|8325.5|8351.2|8326.2|8351.2|8326.2|8350.4|8325.4|6
1717083600000|2024-05-30 15:40:00|8350.1|8325.1|8351.4|8326.4|8352.3|8331.4|8346.3|8325.1|18
1717083900000|2024-05-30 15:45:00|8351.5|8326.5|8351.8|8326.8|8351.8|8326.8|8351.4|8326.4|4
1717084500000|2024-05-30 15:55:00|8352.6|8327.6|8350.7|8325.7|8353.8|8328.8|8350.7|8325.7|16
1717084800000|2024-05-30 16:00:00|8347.4|8332.4|8352.3|8327.3|8353.5|8332.5|8347.4|8326.9|11
1717085100000|2024-05-30 16:05:00|8351.9|8326.9|8351.2|8326.2|8351.9|8326.9|8351.2|8326.2|9
1717085400000|2024-05-30 16:10:00|8351|8326|8351|8326|8351|8326|8351|8326|1
1717085700000|2024-05-30 16:15:00|8349.9|8324.9|8350.9|8325.9|8351.3|8326.3|8349.9|8324.9|3
1717086000000|2024-05-30 16:20:00|8351.4|8326.4|8350.8|8325.8|8351.4|8326.4|8350.8|8325.8|7
1717086600000|2024-05-30 16:30:00|8350.9|8325.9|8350.9|8325.9|8351.3|8326.3|8350.8|8325.8|11
1717086900000|2024-05-30 16:35:00|8350.8|8325.8|8350.8|8325.8|8350.9|8325.9|8350.8|8325.8|7
1717087200000|2024-05-30 16:40:00|8350.9|8325.9|8350.7|8325.7|8350.9|8331.1|8346.1|8325.7|4
1717087500000|2024-05-30 16:45:00|8349.6|8324.6|8349.6|8324.6|8349.6|8324.6|8349.6|8324.6|1
1717088100000|2024-05-30 16:55:00|8350.6|8325.6|8350.6|8325.6|8350.7|8325.7|8350.6|8325.6|3
1717088700000|2024-05-30 17:05:00|8350.3|8325.3|8350.3|8325.3|8350.3|8325.3|8350.3|8325.3|1
1717089000000|2024-05-30 17:10:00|8350.2|8325.2|8350.3|8325.3|8350.3|8325.3|8350.2|8325.2|2
1717089300000|2024-05-30 17:15:00|8350.2|8325.2|8350|8325|8350.3|8329.9|8344.9|8324.9|16
1717089600000|2024-05-30 17:20:00|8349.9|8324.9|8349.1|8324.1|8350.3|8325.3|8349.1|8324.1|6
1717090200000|2024-05-30 17:30:00|8344.3|8329.3|8349.1|8324.1|8349.5|8329.3|8344.3|8324.1|3
1717090800000|2024-05-30 17:40:00|8349.4|8324.4|8349.5|8324.5|8349.5|8324.5|8349.1|8324.1|20
1717091100000|2024-05-30 17:45:00|8349.1|8324.1|8350.3|8325.3|8350.3|8325.3|8349|8324|4
1717091400000|2024-05-30 17:50:00|8349.9|8324.9|8350.6|8325.6|8350.6|8325.6|8349.9|8324.9|11
1717091700000|2024-05-30 17:55:00|8345.6|8330.6|8345.6|8330.6|8345.6|8330.6|8345.6|8330.6|1
1717092300000|2024-05-30 18:05:00|8350.6|8325.6|8350.6|8325.6|8351.6|8326.6|8350.6|8325.6|3
1717092600000|2024-05-30 18:10:00|8350.8|8325.8|8350.3|8325.3|8351.4|8326.4|8350.3|8325.3|16
1717092900000|2024-05-30 18:15:00|8350.4|8325.4|8350.3|8325.3|8350.4|8325.4|8349.9|8324.9|17
1717093200000|2024-05-30 18:20:00|8350|8325|8350.3|8325.3|8350.3|8325.3|8350|8325|19
1717093800000|2024-05-30 18:30:00|8349.9|8324.9|8350.2|8325.2|8350.2|8325.2|8349.8|8324.8|5
1717094100000|2024-05-30 18:35:00|8350.3|8325.3|8349.7|8324.7|8350.3|8325.3|8349.6|8324.6|9
1717095300000|2024-05-30 18:55:00|8349.5|8324.5|8349.3|8324.3|8349.5|8324.5|8349.3|8324.3|3
1717095600000|2024-05-30 19:00:00|8349.4|8324.4|8349.3|8324.3|8349.4|8324.4|8349.3|8324.3|10
1717095900000|2024-05-30 19:05:00|8349.4|8324.4|8349.4|8324.4|8349.4|8324.4|8349.3|8324.3|7
1717096200000|2024-05-30 19:10:00|8349.3|8324.3|8351.6|8326.6|8351.7|8326.7|8349.3|8324.3|9
1717096800000|2024-05-30 19:20:00|8351.9|8326.9|8353.4|8328.4|8353.5|8328.5|8351.8|8326.8|13
1717097100000|2024-05-30 19:25:00|8353.6|8328.6|8352.3|8327.3|8353.6|8328.6|8351.7|8326.7|14
1717097400000|2024-05-30 19:30:00|8352|8327|8352.6|8327.6|8352.8|8327.8|8352|8327|16
1717097700000|2024-05-30 19:35:00|8352.5|8327.5|8352.8|8327.8|8354.4|8329.4|8352.5|8327.5|12
1717098000000|2024-05-30 19:40:00|8352.7|8327.7|8354.3|8329.3|8354.4|8329.4|8352|8327|38
1717098300000|2024-05-30 19:45:00|8354.4|8329.4|8354.4|8329.4|8354.4|8329.4|8352.4|8327.4|10
1717098600000|2024-05-30 19:50:00|8354.3|8329.3|8353.2|8328.2|8354.4|8329.4|8350.7|8325.7|16
1717098900000|2024-05-30 19:55:00|8353.1|8328.1|8354.3|8329.3|8354.4|8329.4|8351.8|8326.8|12
1717117200000|2024-05-31 01:00:00|8353.1|8328.1|8346.6|8321.6|8353.1|8328.1|8344.4|8319.4|39
1717117500000|2024-05-31 01:05:00|8347|8322|8347.4|8322.4|8347.4|8322.4|8347|8322|16
1717117800000|2024-05-31 01:10:00|8347.3|8322.3|8347.3|8322.3|8347.6|8322.6|8347.3|8322.3|21
1717118100000|2024-05-31 01:15:00|8347.4|8322.4|8347.4|8322.4|8347.6|8322.6|8347.3|8322.3|38
1717118400000|2024-05-31 01:20:00|8347.3|8322.3|8347.4|8322.4|8347.4|8322.4|8347.1|8322.1|27
1717118700000|2024-05-31 01:25:00|8347.3|8322.3|8347.4|8322.4|8347.4|8322.4|8347.3|8322.3|12
1717119000000|2024-05-31 01:30:00|8347.3|8322.3|8347|8322|8348.1|8323.1|8346.5|8321.5|49
1717119300000|2024-05-31 01:35:00|8347.4|8322.4|8349|8324|8349.1|8324.1|8347|8322|46
1717119900000|2024-05-31 01:45:00|8349.1|8324.1|8349|8324|8349.1|8324.1|8348.9|8323.9|6
1717120200000|2024-05-31 01:50:00|8349.1|8324.1|8349|8324|8349.1|8324.1|8349|8324|4
1717120500000|2024-05-31 01:55:00|8349.1|8324.1|8350.5|8325.5|8351|8326|8349|8324|16
1717120800000|2024-05-31 02:00:00|8350.4|8325.4|8347|8322|8350.4|8325.4|8347|8322|24
1717121100000|2024-05-31 02:05:00|8347.1|8322.1|8347|8322|8347.9|8322.9|8347|8322|10
1717121400000|2024-05-31 02:10:00|8347.8|8322.8|8347|8322|8347.9|8322.9|8347|8322|34
1717121700000|2024-05-31 02:15:00|8347.3|8322.3|8347.9|8322.9|8348|8323|8347.3|8322.3|10
1717122000000|2024-05-31 02:20:00|8348|8323|8347.9|8322.9|8348|8323|8347.2|8322.2|8
1717122300000|2024-05-31 02:25:00|8347.3|8322.3|8348.1|8323.1|8348.1|8323.1|8347.3|8322.3|6
1717122600000|2024-05-31 02:30:00|8348.8|8323.8|8348.1|8323.1|8348.8|8323.8|8348.1|8323.1|2
1717122900000|2024-05-31 02:35:00|8348.8|8323.8|8348.1|8323.1|8348.8|8323.8|8347.4|8322.4|4
1717123200000|2024-05-31 02:40:00|8348.6|8323.6|8348.6|8323.6|8348.6|8323.6|8348.6|8323.6|1
1717123500000|2024-05-31 02:45:00|8348.3|8323.3|8348.9|8323.9|8349|8324|8348.3|8323.3|12
1717123800000|2024-05-31 02:50:00|8349|8324|8350.1|8325.1|8351.2|8326.2|8349|8324|24
1717124100000|2024-05-31 02:55:00|8350.3|8325.3|8351|8326|8351.2|8326.2|8350.3|8325.3|12
1717124400000|2024-05-31 03:00:00|8351.1|8326.1|8351.5|8326.5|8351.5|8326.5|8351.1|8326.1|2
1717124700000|2024-05-31 03:05:00|8351.4|8326.4|8351.3|8326.3|8351.4|8326.4|8351.2|8326.2|3
1717125000000|2024-05-31 03:10:00|8351.2|8326.2|8350.9|8325.9|8351.4|8326.4|8350.8|8325.8|11
1717125300000|2024-05-31 03:15:00|8350.8|8325.8|8350.1|8325.1|8351.3|8326.3|8350.1|8325.1|19
1717125600000|2024-05-31 03:20:00|8349.2|8324.2|8347|8322|8349.2|8324.2|8346.9|8321.9|22
1717125900000|2024-05-31 03:25:00|8346.9|8321.9|8346.1|8321.1|8347|8322|8345.8|8320.8|13
1717126200000|2024-05-31 03:30:00|8346.2|8321.2|8346.1|8321.1|8347.7|8322.7|8344.5|8319.5|52
1717126500000|2024-05-31 03:35:00|8346|8321|8346.7|8321.7|8347.2|8327.4|8342.1|8320.8|25
1717126800000|2024-05-31 03:40:00|8346.6|8321.6|8346.7|8321.7|8347.4|8326.9|8341.8|8321.6|39
1717127100000|2024-05-31 03:45:00|8341.9|8326.9|8346.3|8321.3|8347.1|8326.9|8340.8|8320.7|64
1717127400000|2024-05-31 03:50:00|8346.2|8321.2|8340.6|8325.6|8346.2|8326.2|8340.6|8320.6|29
1717127700000|2024-05-31 03:55:00|8345.5|8320.5|8345.9|8320.9|8345.9|8325.6|8340.3|8319.9|26
1717128000000|2024-05-31 04:00:00|8340.8|8325.8|8342.6|8327.6|8347.5|8327.7|8340.8|8321.7|40
1717128300000|2024-05-31 04:05:00|8343|8328|8342.7|8327.7|8348.8|8328.8|8342.7|8322.8|39
1717128600000|2024-05-31 04:10:00|8342.9|8327.9|8342.8|8327.8|8342.9|8327.9|8342.6|8327.6|10
1717128900000|2024-05-31 04:15:00|8342.7|8327.7|8343.4|8328.4|8348.5|8328.9|8342.7|8322.6|31
1717129200000|2024-05-31 04:20:00|8343.5|8328.5|8344.1|8329.1|8344.2|8329.2|8343.5|8328.5|13
1717129500000|2024-05-31 04:25:00|8349.7|8324.7|8349.6|8324.6|8350.1|8329.9|8344.2|8324.1|34
1717129800000|2024-05-31 04:30:00|8349.7|8324.7|8345.5|8330.5|8350.8|8330.7|8345.5|8324.6|18
1717130100000|2024-05-31 04:35:00|8345.6|8330.6|8350.1|8325.1|8350.9|8330.6|8345.5|8325.1|24
1717130400000|2024-05-31 04:40:00|8350|8325|8349.7|8324.7|8350.2|8325.2|8349.7|8324.7|15
1717130700000|2024-05-31 04:45:00|8349.8|8324.8|8348.5|8323.5|8349.9|8329.8|8342.9|8323.4|42
1717131000000|2024-05-31 04:50:00|8343.6|8328.6|8349|8324|8349|8328.8|8343.6|8323.5|22
1717131300000|2024-05-31 04:55:00|8349.1|8324.1|8349|8324|8349.4|8324.4|8348.9|8323.9|17
1717131600000|2024-05-31 05:00:00|8349.1|8324.1|8350.2|8325.2|8350.4|8329.6|8344.6|8324|36
1717131900000|2024-05-31 05:05:00|8350.5|8325.5|8349.2|8324.2|8350.5|8325.5|8348.9|8323.9|46
1717132200000|2024-05-31 05:10:00|8349.1|8324.1|8349.3|8324.3|8349.5|8324.5|8349.1|8324.1|39
1717132500000|2024-05-31 05:15:00|8349.1|8324.1|8349.4|8324.4|8349.4|8324.4|8349|8324|29
1717132800000|2024-05-31 05:20:00|8349.3|8324.3|8345.1|8330.1|8350.3|8330.1|8344.7|8324|25
1717133100000|2024-05-31 05:25:00|8345|8330|8349.2|8324.2|8349.3|8330.1|8344.2|8324.2|17
1717133400000|2024-05-31 05:30:00|8344.1|8329.1|8344.2|8329.2|8349.3|8329.2|8343.9|8323.9|18
1717133700000|2024-05-31 05:35:00|8344.3|8329.3|8344.3|8329.3|8344.3|8329.3|8344.3|8329.3|1
1717134300000|2024-05-31 05:45:00|8344.4|8329.4|8345|8330|8345.1|8330.1|8344.4|8329.4|10
1717134600000|2024-05-31 05:50:00|8344.9|8329.9|8345.7|8330.7|8350.7|8331|8344.9|8325.3|48
1717134900000|2024-05-31 05:55:00|8345.8|8330.8|8346.4|8331.4|8351.7|8332.2|8345.8|8325.8|41
1717135200000|2024-05-31 06:00:00|8346.5|8331.5|8350.9|8325.9|8351.5|8331.5|8346|8325.8|32
1717135500000|2024-05-31 06:05:00|8351|8326|8346.4|8331.4|8351.5|8331.5|8344.3|8324.4|51
1717135800000|2024-05-31 06:10:00|8346.5|8331.5|8346.1|8331.1|8350.8|8331.5|8345.7|8325.1|23
1717136100000|2024-05-31 06:15:00|8346|8331|8346.2|8331.2|8351.5|8331.5|8345.7|8325.9|16
1717136400000|2024-05-31 06:20:00|8346.3|8331.3|8346.1|8331.1|8351.6|8331.6|8346|8326.4|18
1717136700000|2024-05-31 06:25:00|8351.4|8326.4|8351.5|8326.5|8352.3|8332.2|8346.3|8326.4|43
1717137000000|2024-05-31 06:30:00|8346.5|8331.5|8346.1|8331.1|8350.7|8331.5|8345.3|8325.4|45
1717137300000|2024-05-31 06:35:00|8346.2|8331.2|8351.3|8326.3|8351.3|8331.3|8345.9|8325.6|12
1717137600000|2024-05-31 06:40:00|8351.2|8326.2|8350.9|8325.9|8351.7|8326.7|8350.9|8325.9|29
1717137900000|2024-05-31 06:45:00|8350.8|8325.8|8350.8|8325.8|8350.8|8325.8|8350.3|8325.3|30
1717138200000|2024-05-31 06:50:00|8350.7|8325.7|8350.1|8325.1|8350.8|8325.8|8349.9|8324.9|27
1717138500000|2024-05-31 06:55:00|8350.2|8325.2|8346.5|8331.5|8351.5|8331.8|8345.1|8325|37
1717138800000|2024-05-31 07:00:00|8346.4|8331.4|8354.9|8329.9|8355|8334|8346.4|8327.9|75
1717139100000|2024-05-31 07:05:00|8355|8330|8354.5|8329.5|8355.8|8335.5|8349.3|8329.2|73
1717139400000|2024-05-31 07:10:00|8354.6|8329.6|8350.7|8335.7|8354.6|8335.7|8348.9|8329.1|48
1717139700000|2024-05-31 07:15:00|8350.8|8335.8|8352.4|8337.4|8358.2|8338.5|8350.7|8332.3|48
1717140000000|2024-05-31 07:20:00|8357.6|8332.6|8357.9|8332.9|8358.2|8338.8|8351.7|8332|71
1717140300000|2024-05-31 07:25:00|8352.8|8337.8|8353.8|8338.8|8360.3|8340.2|8352.8|8333|77
1717140600000|2024-05-31 07:30:00|8353.9|8338.9|8359.6|8334.6|8360.3|8340.4|8353|8332.8|64
1717140900000|2024-05-31 07:35:00|8359.7|8334.7|8358.9|8333.9|8359.7|8339.8|8353.8|8333.8|35
1717141200000|2024-05-31 07:40:00|8358.8|8333.8|8353.2|8338.2|8359.6|8339.6|8353.2|8333.3|32
1717141500000|2024-05-31 07:45:00|8353.1|8338.1|8353.1|8338.1|8358.7|8338.7|8353.1|8332.9|25
1717141800000|2024-05-31 07:50:00|8353.2|8338.2|8358.1|8333.1|8358.4|8338.5|8353.1|8333|19
1717142100000|2024-05-31 07:55:00|8358.2|8333.2|8353.5|8338.5|8358.6|8338.6|8352.9|8333.1|28
1717142400000|2024-05-31 08:00:00|8353.4|8338.4|8353|8338|8358.2|8338.4|8353|8333|18
1717142700000|2024-05-31 08:05:00|8358|8333|8357.6|8332.6|8358.1|8338|8353|8332.6|11
1717143000000|2024-05-31 08:10:00|8357.4|8332.4|8353|8338|8358.4|8338.3|8351.7|8331.4|105
1717143300000|2024-05-31 08:15:00|8358|8333|8359|8334|8359.1|8339.2|8353.1|8333|47
1717143600000|2024-05-31 08:20:00|8359.1|8334.1|8359.1|8334.1|8359.1|8339|8353.7|8333.8|16
1717143900000|2024-05-31 08:25:00|8354.3|8339.3|8354.7|8339.7|8359.7|8339.7|8354.3|8334.3|27
1717144200000|2024-05-31 08:30:00|8354.8|8339.8|8355.3|8340.3|8360.2|8340.5|8354.2|8334|40
1717144500000|2024-05-31 08:35:00|8355.4|8340.4|8359.6|8334.6|8360.3|8340.9|8354.6|8334.6|20
1717144800000|2024-05-31 08:40:00|8359.5|8334.5|8358.5|8333.5|8359.5|8334.5|8358.4|8333.4|28
1717145100000|2024-05-31 08:45:00|8358|8333|8358.7|8333.7|8358.7|8333.7|8357.9|8332.9|18
1717145400000|2024-05-31 08:50:00|8358.8|8333.8|8354.8|8339.8|8359.7|8339.8|8354.7|8333.7|18
1717145700000|2024-05-31 08:55:00|8354.9|8339.9|8357.1|8342.1|8361.9|8342.1|8354.3|8334.2|48
1717146000000|2024-05-31 09:00:00|8356.9|8341.9|8356.3|8341.3|8362.7|8342.7|8356.2|8336.4|71
1717146300000|2024-05-31 09:05:00|8356.4|8341.4|8364.4|8339.4|8364.6|8344.3|8356.2|8336.2|64
1717146600000|2024-05-31 09:10:00|8364.2|8339.2|8366.8|8341.8|8367|8346.8|8358.9|8338.6|86
1717146900000|2024-05-31 09:15:00|8366.9|8341.9|8362.6|8337.6|8367.9|8342.9|8362|8337|130
1717147200000|2024-05-31 09:20:00|8362.7|8337.7|8358.8|8343.8|8363.9|8343.8|8358.7|8337.5|37
1717147500000|2024-05-31 09:25:00|8358.9|8343.9|8358.8|8343.8|8363.8|8343.9|8358.4|8338.3|27
1717147800000|2024-05-31 09:30:00|8363.7|8338.7|8363.3|8338.3|8363.8|8343.8|8358.5|8337.9|34
1717148100000|2024-05-31 09:35:00|8357.9|8342.9|8358.9|8343.9|8363.5|8343.9|8357.7|8337.8|34
1717148400000|2024-05-31 09:40:00|8358.8|8343.8|8360.3|8345.3|8365.2|8345.4|8358.8|8338.8|20
1717148700000|2024-05-31 09:45:00|8360.4|8345.4|8364.2|8339.2|8365.5|8345.5|8360.3|8338.9|64
1717149000000|2024-05-31 09:50:00|8364.3|8339.3|8366.1|8341.1|8366.1|8345.9|8359.1|8338.9|42
1717149300000|2024-05-31 09:55:00|8365.9|8340.9|8367|8342|8367.3|8342.3|8365.4|8340.4|172
1717149600000|2024-05-31 10:00:00|8366.9|8341.9|8367.9|8342.9|8368.1|8347|8362|8341.8|33
1717149900000|2024-05-31 10:05:00|8367.8|8342.8|8370.2|8345.2|8370.6|8347.8|8362.4|8342.2|61
1717150200000|2024-05-31 10:10:00|8370.1|8345.1|8368|8343|8370.2|8345.2|8367.6|8342.6|61
1717150500000|2024-05-31 10:15:00|8367.9|8342.9|8368.9|8343.9|8369.1|8344.1|8367.9|8342.9|20
1717150800000|2024-05-31 10:20:00|8369|8344|8368.3|8343.3|8369.2|8349.4|8364.3|8343.2|19
1717151100000|2024-05-31 10:25:00|8368.2|8343.2|8368.6|8343.6|8368.7|8343.7|8368.2|8343.2|14
1717151400000|2024-05-31 10:30:00|8368.7|8343.7|8369.3|8344.3|8369.4|8344.4|8368.3|8343.3|15
1717151700000|2024-05-31 10:35:00|8369.4|8344.4|8369.1|8344.1|8369.5|8344.5|8369|8344|9
1717152000000|2024-05-31 10:40:00|8369|8344|8368.5|8343.5|8369|8344|8368.3|8343.3|5
1717152300000|2024-05-31 10:45:00|8367.9|8342.9|8367.2|8342.2|8368.4|8343.4|8367.2|8342.2|28
1717152600000|2024-05-31 10:50:00|8366.5|8341.5|8366.3|8341.3|8366.6|8341.6|8365.6|8340.6|49
1717152900000|2024-05-31 10:55:00|8366.2|8341.2|8365.5|8340.5|8366.4|8341.4|8364.6|8339.6|37
1717153200000|2024-05-31 11:00:00|8365.3|8340.3|8365.6|8340.6|8365.9|8340.9|8365.3|8340.3|25
1717153500000|2024-05-31 11:05:00|8365.4|8340.4|8363.7|8338.7|8365.5|8340.5|8363.5|8338.5|39
1717153800000|2024-05-31 11:10:00|8363.6|8338.6|8361.8|8336.8|8363.7|8338.7|8361.3|8336.3|40
1717154100000|2024-05-31 11:15:00|8361.9|8336.9|8363.4|8338.4|8363.7|8338.7|8361.8|8336.8|24
1717154400000|2024-05-31 11:20:00|8363.3|8338.3|8363.3|8338.3|8363.8|8338.8|8363|8338|17
1717154700000|2024-05-31 11:25:00|8363.4|8338.4|8359.5|8344.5|8364.9|8344.5|8359.4|8338.4|38
1717155000000|2024-05-31 11:30:00|8365.3|8340.3|8363.9|8338.9|8365.3|8340.3|8363.9|8338.9|11
1717155300000|2024-05-31 11:35:00|8363.8|8338.8|8364|8339|8364.1|8339.1|8363.8|8338.8|7
1717155600000|2024-05-31 11:40:00|8364.1|8339.1|8364.3|8339.3|8364.5|8339.5|8364|8339|7
1717155900000|2024-05-31 11:45:00|8364.2|8339.2|8365.4|8340.4|8365.4|8340.4|8364.2|8339.2|46
1717156200000|2024-05-31 11:50:00|8364.9|8339.9|8364.9|8339.9|8364.9|8339.9|8364.1|8339.1|19
1717156500000|2024-05-31 11:55:00|8364.8|8339.8|8363.2|8338.2|8365|8340|8363|8338|35
1717156800000|2024-05-31 12:00:00|8363.3|8338.3|8362.4|8337.4|8363.4|8338.4|8362.1|8337.1|21
1717157100000|2024-05-31 12:05:00|8362.3|8337.3|8362.5|8337.5|8362.5|8337.5|8362.3|8337.3|22
1717157400000|2024-05-31 12:10:00|8362.6|8337.6|8362.5|8337.5|8362.9|8337.9|8362.5|8337.5|12
1717157700000|2024-05-31 12:15:00|8362.8|8337.8|8363.6|8338.6|8364.5|8339.5|8362.8|8337.8|19
1717158000000|2024-05-31 12:20:00|8363.5|8338.5|8361|8336|8363.5|8338.5|8360.4|8335.4|46
1717158300000|2024-05-31 12:25:00|8360.8|8335.8|8358.7|8333.7|8361.3|8336.3|8358.5|8333.5|58
1717158600000|2024-05-31 12:30:00|8357.4|8332.4|8360.1|8335.1|8360.8|8335.8|8357.3|8332.3|146
1717158900000|2024-05-31 12:35:00|8359.9|8334.9|8357.6|8332.6|8360|8335|8357.3|8332.3|107
1717159200000|2024-05-31 12:40:00|8357.5|8332.5|8356.1|8331.1|8358.3|8333.3|8355.6|8330.6|65
1717159500000|2024-05-31 12:45:00|8356.2|8331.2|8355.8|8330.8|8357.1|8332.1|8354.8|8329.8|66
1717159800000|2024-05-31 12:50:00|8355.7|8330.7|8356.3|8331.3|8356.9|8331.9|8354.5|8329.5|84
1717160100000|2024-05-31 12:55:00|8356.6|8331.6|8356.8|8331.8|8357.1|8336.9|8351.3|8331|52
1717160400000|2024-05-31 13:00:00|8356.9|8331.9|8356.6|8331.6|8358.6|8333.6|8356.6|8331.6|25
1717160700000|2024-05-31 13:05:00|8356.1|8331.1|8356.7|8331.7|8356.8|8331.8|8356.1|8331.1|11
1717161000000|2024-05-31 13:10:00|8356.5|8331.5|8357.1|8332.1|8357.5|8332.5|8356.5|8331.5|12
1717161300000|2024-05-31 13:15:00|8357.3|8332.3|8356.2|8331.2|8357.5|8332.5|8356.1|8331.1|124
1717161600000|2024-05-31 13:20:00|8356.1|8331.1|8356.9|8331.9|8357|8332|8355.7|8330.7|19
1717161900000|2024-05-31 13:25:00|8357|8332|8356.3|8331.3|8357|8332|8356.3|8331.3|31
1717162200000|2024-05-31 13:30:00|8356.4|8331.4|8356.7|8331.7|8358.3|8333.3|8356.3|8331.3|38
1717162500000|2024-05-31 13:35:00|8357.3|8332.3|8356.7|8331.7|8357.3|8332.3|8356.6|8331.6|12
1717162800000|2024-05-31 13:40:00|8357.8|8332.8|8358.5|8333.5|8358.5|8333.5|8357.1|8332.1|15
1717163100000|2024-05-31 13:45:00|8358.4|8333.4|8359.9|8334.9|8361.8|8336.8|8358.4|8333.4|14
1717163400000|2024-05-31 13:50:00|8359.8|8334.8|8361|8336|8361.1|8336.1|8359.8|8334.8|18
1717163700000|2024-05-31 13:55:00|8361.5|8336.5|8361.5|8336.5|8362.8|8337.8|8361.3|8336.3|20
1717164000000|2024-05-31 14:00:00|8361.6|8336.6|8364.2|8339.2|8376.2|8350|8361.5|8336.5|30
1717164300000|2024-05-31 14:05:00|8364.1|8339.1|8362.2|8337.2|8364.2|8339.2|8361.3|8336.3|17
1717164600000|2024-05-31 14:10:00|8362.3|8337.3|8365.9|8340.9|8365.9|8340.9|8362.2|8337.2|24
1717164900000|2024-05-31 14:15:00|8366|8341|8363.6|8338.6|8366.1|8341.1|8362.9|8337.9|11
1717165200000|2024-05-31 14:20:00|8364.2|8339.2|8364.2|8339.2|8364.7|8339.7|8364.2|8339.2|4
1717165500000|2024-05-31 14:25:00|8363.6|8338.6|8363.4|8338.4|8364.1|8339.1|8362.9|8337.9|31
1717165800000|2024-05-31 14:30:00|8363.3|8338.3|8364|8339|8364.2|8339.2|8362.8|8337.8|28
1717166100000|2024-05-31 14:35:00|8363.4|8338.4|8362.3|8337.3|8363.6|8338.6|8362.2|8337.2|13
1717166400000|2024-05-31 14:40:00|8362.6|8337.6|8365|8340|8365.1|8340.1|8362.5|8337.5|36
1717166700000|2024-05-31 14:45:00|8365.1|8340.1|8366|8341|8366.3|8341.3|8364.2|8339.2|32
1717167000000|2024-05-31 14:50:00|8365.5|8340.5|8365.8|8340.8|8366.8|8346.8|8361.7|8340.5|26
1717167300000|2024-05-31 14:55:00|8365.7|8340.7|8366|8341|8366.2|8341.2|8365.7|8340.7|10
1717167600000|2024-05-31 15:00:00|8365.8|8340.8|8365.4|8340.4|8366.1|8341.1|8365.2|8340.2|15
1717167900000|2024-05-31 15:05:00|8365.5|8340.5|8365.7|8340.7|8366.1|8346|8360.4|8340.5|15
1717168200000|2024-05-31 15:10:00|8365.6|8340.6|8366.9|8341.9|8367|8342|8365.6|8340.6|26
1717168500000|2024-05-31 15:15:00|8367|8342|8366.5|8341.5|8367|8342|8365.2|8340.2|21
1717168800000|2024-05-31 15:20:00|8365.6|8340.6|8366|8341|8366.6|8341.6|8365.1|8340.1|22
1717169100000|2024-05-31 15:25:00|8366.1|8341.1|8366.3|8341.3|8366.4|8341.4|8366.1|8341.1|7
1717169400000|2024-05-31 15:30:00|8365.9|8340.9|8365.8|8340.8|8366.2|8341.2|8365.6|8340.6|21
1717169700000|2024-05-31 15:35:00|8365.9|8340.9|8365.9|8340.9|8366|8341|8365.7|8340.7|14
1717170000000|2024-05-31 15:40:00|8365.8|8340.8|8366.5|8341.5|8366.7|8341.7|8365.8|8340.8|13
1717170300000|2024-05-31 15:45:00|8366.4|8341.4|8366|8341|8366.4|8341.4|8366|8341|8
1717170600000|2024-05-31 15:50:00|8366.1|8341.1|8366|8341|8366.4|8341.4|8365.7|8340.7|14
1717170900000|2024-05-31 15:55:00|8366.1|8341.1|8365.6|8340.6|8366.1|8341.1|8365.6|8340.6|11
1717171200000|2024-05-31 16:00:00|8365.9|8340.9|8366.3|8341.3|8366.6|8341.6|8365.9|8340.9|10
1717171500000|2024-05-31 16:05:00|8366.2|8341.2|8365.5|8340.5|8366.2|8341.2|8365.4|8340.4|11
1717171800000|2024-05-31 16:10:00|8365.4|8340.4|8365.3|8340.3|8365.6|8340.6|8364.9|8339.9|9
1717172100000|2024-05-31 16:15:00|8365.2|8340.2|8365|8340|8365.2|8340.2|8364.8|8339.8|10
1717172400000|2024-05-31 16:20:00|8364.8|8339.8|8365.4|8340.4|8365.4|8340.4|8364|8339|15
1717172700000|2024-05-31 16:25:00|8365.3|8340.3|8365.1|8340.1|8365.5|8340.5|8365|8340|9
1717173000000|2024-05-31 16:30:00|8364.5|8339.5|8362.2|8337.2|8364.6|8339.6|8362.1|8337.1|17
1717173300000|2024-05-31 16:35:00|8361.9|8336.9|8362.1|8337.1|8362.5|8337.5|8361.9|8336.9|17
1717173600000|2024-05-31 16:40:00|8362|8337|8361|8336|8362.1|8337.1|8360.5|8335.5|9
1717173900000|2024-05-31 16:45:00|8362.6|8337.6|8362.6|8337.6|8362.6|8337.6|8362.6|8337.6|1
1717174200000|2024-05-31 16:50:00|8362.7|8337.7|8364.3|8339.3|8364.3|8339.3|8362.6|8337.6|18
1717174500000|2024-05-31 16:55:00|8364.2|8339.2|8363.9|8338.9|8364.3|8339.3|8363.9|8338.9|3
1717174800000|2024-05-31 17:00:00|8363.8|8338.8|8362.9|8337.9|8363.8|8338.8|8362.8|8337.8|8
1717175100000|2024-05-31 17:05:00|8362.8|8337.8|8362.6|8337.6|8362.8|8337.8|8362.6|8337.6|2
1717175400000|2024-05-31 17:10:00|8364.4|8339.4|8362.5|8337.5|8364.4|8339.4|8361.8|8336.8|8
1717175700000|2024-05-31 17:15:00|8362.6|8337.6|8362.3|8337.3|8362.7|8337.7|8362.3|8337.3|7
1717176000000|2024-05-31 17:20:00|8362.4|8337.4|8361.6|8336.6|8362.4|8337.4|8361.5|8336.5|11
1717176300000|2024-05-31 17:25:00|8362.3|8337.3|8362.9|8337.9|8363|8338|8362.2|8337.2|26
1717176600000|2024-05-31 17:30:00|8362.6|8337.6|8362.2|8337.2|8362.6|8337.6|8362.1|8337.1|5
1717176900000|2024-05-31 17:35:00|8361.5|8336.5|8362.2|8337.2|8362.2|8337.2|8361.5|8336.5|2
1717177200000|2024-05-31 17:40:00|8362.4|8337.4|8363.3|8338.3|8363.4|8338.4|8360.3|8335.3|23
1717177500000|2024-05-31 17:45:00|8363.4|8338.4|8363.5|8338.5|8363.5|8338.5|8363|8338|9
1717177800000|2024-05-31 17:50:00|8363.9|8338.9|8364.2|8339.2|8364.3|8339.3|8363.3|8338.3|6
1717178100000|2024-05-31 17:55:00|8364.9|8339.9|8364.9|8339.9|8364.9|8339.9|8364.8|8339.8|7
1717178400000|2024-05-31 18:00:00|8364.8|8339.8|8364.9|8339.9|8364.9|8339.9|8364.8|8339.8|2
1717178700000|2024-05-31 18:05:00|8364.8|8339.8|8364.8|8339.8|8364.8|8339.8|8363.6|8338.6|4
1717179600000|2024-05-31 18:20:00|8364.9|8339.9|8364.9|8339.9|8364.9|8339.9|8364.8|8339.8|3
1717179900000|2024-05-31 18:25:00|8364.8|8339.8|8364.9|8339.9|8364.9|8339.9|8364.8|8339.8|6
1717180200000|2024-05-31 18:30:00|8364.6|8339.6|8363.3|8338.3|8364.6|8339.6|8363.2|8338.2|4
1717180500000|2024-05-31 18:35:00|8363.4|8338.4|8363.5|8338.5|8364.8|8339.8|8363.4|8338.4|6
1717180800000|2024-05-31 18:40:00|8363.4|8338.4|8362.9|8337.9|8364.9|8339.9|8362.9|8337.9|15
1717181100000|2024-05-31 18:45:00|8362.5|8337.5|8362.5|8337.5|8362.5|8337.5|8362.3|8337.3|7
1717181400000|2024-05-31 18:50:00|8362.4|8337.4|8362.3|8337.3|8362.6|8337.6|8362.3|8337.3|6
1717181700000|2024-05-31 18:55:00|8362.4|8337.4|8362.4|8337.4|8362.4|8337.4|8362.1|8337.1|6
1717182000000|2024-05-31 19:00:00|8362.5|8337.5|8363|8338|8363|8338|8362.4|8337.4|10
1717182300000|2024-05-31 19:05:00|8362.9|8337.9|8363.1|8338.1|8363.5|8338.5|8362.9|8337.9|4
1717182600000|2024-05-31 19:10:00|8363|8338|8363|8338|8363|8338|8363|8338|1
1717183500000|2024-05-31 19:25:00|8363.1|8338.1|8363|8338|8363.1|8338.1|8363|8338|6
1717183800000|2024-05-31 19:30:00|8362.9|8337.9|8362.9|8337.9|8362.9|8337.9|8362.9|8337.9|1
1717184100000|2024-05-31 19:35:00|8363|8338|8361.6|8336.6|8363|8338|8361.2|8336.2|16
1717184400000|2024-05-31 19:40:00|8361.7|8336.7|8361.7|8336.7|8362.1|8337.1|8361.6|8336.6|20
1717184700000|2024-05-31 19:45:00|8361.8|8336.8|8362|8337|8362.1|8337.1|8361.8|8336.8|14
1717185000000|2024-05-31 19:50:00|8361.8|8336.8|8361.9|8336.9|8361.9|8336.9|8361.8|8336.8|2
1717185300000|2024-05-31 19:55:00|8361.8|8336.8|8361.9|8336.9|8362|8337|8361.5|8336.5|9
1717376400000|2024-06-03 01:00:00|8364.9|8339.9|8327.7|8302.7|8364.9|8339.9|8326.9|8301.9|12
1717376700000|2024-06-03 01:05:00|8327.9|8302.9|8328.1|8303.1|8328.1|8303.1|8327.6|8302.6|21
1717377000000|2024-06-03 01:10:00|8328.2|8303.2|8327.3|8302.3|8328.2|8303.2|8325.4|8300.4|35
1717377300000|2024-06-03 01:15:00|8326.3|8301.3|8327.4|8302.4|8328.3|8303.3|8326.2|8301.2|23
1717377600000|2024-06-03 01:20:00|8327.3|8302.3|8327.8|8302.8|8327.9|8302.9|8327.3|8302.3|12
1717377900000|2024-06-03 01:25:00|8327.9|8302.9|8330.6|8305.6|8331.5|8306.5|8327.9|8302.9|25
1717378200000|2024-06-03 01:30:00|8330.7|8305.7|8331.1|8306.1|8331.1|8306.1|8330.6|8305.6|3
1717378500000|2024-06-03 01:35:00|8331.2|8306.2|8329.5|8304.5|8331.2|8306.2|8329.2|8304.2|26
1717378800000|2024-06-03 01:40:00|8329.4|8304.4|8329.7|8304.7|8330|8305|8328.8|8303.8|29
1717379100000|2024-06-03 01:45:00|8329.6|8304.6|8331.8|8306.8|8332|8307|8329.4|8304.4|28
1717379400000|2024-06-03 01:50:00|8331.9|8306.9|8332|8307|8332|8307|8331.5|8306.5|23
1717379700000|2024-06-03 01:55:00|8331.9|8306.9|8332|8307|8332.1|8307.1|8331.4|8306.4|12
1717380000000|2024-06-03 02:00:00|8331.9|8306.9|8331.9|8306.9|8332.1|8307.1|8331.1|8306.1|13
1717380300000|2024-06-03 02:05:00|8332|8307|8332|8307|8332|8307|8331.5|8306.5|15
1717380600000|2024-06-03 02:10:00|8331.8|8306.8|8332.1|8307.1|8332.2|8307.2|8331.8|8306.8|10
1717380900000|2024-06-03 02:15:00|8331.8|8306.8|8331.9|8306.9|8331.9|8306.9|8331.8|8306.8|8
1717381200000|2024-06-03 02:20:00|8331.8|8306.8|8331.4|8306.4|8331.9|8311.7|8326.7|8306.3|18
1717381500000|2024-06-03 02:25:00|8331.5|8306.5|8331.7|8306.7|8331.8|8306.8|8331.1|8306.1|15
1717381800000|2024-06-03 02:30:00|8331.3|8306.3|8331.3|8306.3|8331.6|8306.6|8330.9|8305.9|13
1717382100000|2024-06-03 02:35:00|8331.1|8306.1|8331.2|8306.2|8331.2|8311|8325.9|8305.2|26
1717382400000|2024-06-03 02:40:00|8331.4|8306.4|8331.1|8306.1|8331.4|8306.4|8331|8306|7
1717382700000|2024-06-03 02:45:00|8331|8306|8332.1|8307.1|8332.1|8307.1|8331|8306|13
1717383000000|2024-06-03 02:50:00|8332|8307|8331.9|8306.9|8332.2|8307.2|8331.9|8306.9|10
1717383300000|2024-06-03 02:55:00|8331.8|8306.8|8331.6|8306.6|8331.9|8306.9|8331.4|8306.4|13
1717383600000|2024-06-03 03:00:00|8331.5|8306.5|8330.8|8305.8|8331.6|8306.6|8330.7|8305.7|26
1717383900000|2024-06-03 03:05:00|8330.4|8305.4|8327.5|8302.5|8330.6|8305.6|8327.5|8302.5|48
1717384200000|2024-06-03 03:10:00|8327.6|8302.6|8325.6|8300.6|8327.9|8302.9|8325.2|8300.2|47
1717384500000|2024-06-03 03:15:00|8325.7|8300.7|8324.5|8299.5|8326.2|8301.2|8324|8299|79
1717384800000|2024-06-03 03:20:00|8324.7|8299.7|8322.8|8297.8|8324.9|8299.9|8321.4|8296.4|53
1717385100000|2024-06-03 03:25:00|8322.9|8297.9|8321|8296|8323.1|8298.1|8319.1|8294.1|80
1717385400000|2024-06-03 03:30:00|8321.2|8296.2|8320.9|8295.9|8322.3|8300.4|8315.4|8294.7|95
1717385700000|2024-06-03 03:35:00|8321|8296|8319.9|8294.9|8321.5|8300.1|8314.7|8294.5|69
1717386000000|2024-06-03 03:40:00|8319.8|8294.8|8318.8|8293.8|8320|8298.8|8313.7|8293.1|93
1717386300000|2024-06-03 03:45:00|8319.2|8294.2|8318|8293|8319.5|8299.5|8313.5|8292.7|77
1717386600000|2024-06-03 03:50:00|8317.9|8292.9|8320.9|8295.9|8321|8300.4|8312.5|8292|147
1717386900000|2024-06-03 03:55:00|8321|8296|8322.4|8297.4|8323.5|8303.3|8315.9|8294.9|121
1717387200000|2024-06-03 04:00:00|8322.5|8297.5|8324|8299|8326.3|8305.5|8318.3|8297.1|111
1717387500000|2024-06-03 04:05:00|8323.9|8298.9|8324.4|8299.4|8324.5|8299.5|8323.9|8298.9|66
1717387800000|2024-06-03 04:10:00|8324.5|8299.5|8324.9|8299.9|8325.7|8300.7|8324.3|8299.3|53
1717388100000|2024-06-03 04:15:00|8325|8300|8325.2|8300.2|8326|8301|8325|8300|38
1717388400000|2024-06-03 04:20:00|8325.1|8300.1|8327.4|8302.4|8327.4|8302.4|8325|8300|42
1717388700000|2024-06-03 04:25:00|8327.6|8302.6|8327.3|8302.3|8328.3|8303.3|8326.9|8301.9|42
1717389000000|2024-06-03 04:30:00|8327.4|8302.4|8329.1|8304.1|8329.1|8304.1|8327.4|8302.4|33
1717389300000|2024-06-03 04:35:00|8329.2|8304.2|8321.9|8306.9|8329.2|8308.5|8321.9|8303.2|30
1717389600000|2024-06-03 04:40:00|8321.8|8306.8|8320.1|8305.1|8327.1|8307|8320|8300.2|66
1717389900000|2024-06-03 04:45:00|8325.2|8300.2|8327.3|8302.3|8327.4|8307.3|8320.1|8300.2|31
1717390200000|2024-06-03 04:50:00|8327.4|8302.4|8321.4|8306.4|8327.4|8306.7|8320.9|8301.2|45
1717390500000|2024-06-03 04:55:00|8321.5|8306.5|8321.4|8306.4|8327|8306.9|8321.2|8301.5|28
1717390800000|2024-06-03 05:00:00|8326.6|8301.6|8326.6|8301.6|8328.1|8306.6|8321.4|8301.1|48
1717391100000|2024-06-03 05:05:00|8327|8302|8321.8|8306.8|8328.5|8308.2|8321.5|8301.5|62
1717391400000|2024-06-03 05:10:00|8321.9|8306.9|8327.1|8302.1|8327.2|8307.2|8321.5|8301.8|30
1717391700000|2024-06-03 05:15:00|8322|8307|8321.6|8306.6|8326.9|8307|8321.5|8301.6|8
1717392000000|2024-06-03 05:20:00|8321.5|8306.5|8320.1|8305.1|8326.6|8306.5|8319.8|8299.8|38
1717392300000|2024-06-03 05:25:00|8320.2|8305.2|8321.1|8306.1|8326.3|8306.4|8320.1|8300.1|34
1717392600000|2024-06-03 05:30:00|8321.2|8306.2|8321.2|8306.2|8326.2|8306.3|8321|8301.1|15
1717392900000|2024-06-03 05:35:00|8321.3|8306.3|8327.5|8302.5|8327.5|8307.3|8321.3|8301.5|21
1717393200000|2024-06-03 05:40:00|8327.4|8302.4|8327.4|8302.4|8327.4|8307.4|8322.3|8301.8|15
1717393500000|2024-06-03 05:45:00|8327.3|8302.3|8328|8303|8328.4|8303.4|8327.2|8302.2|14
1717393800000|2024-06-03 05:50:00|8327.9|8302.9|8328.1|8303.1|8328.2|8303.2|8327.9|8302.9|13
1717394100000|2024-06-03 05:55:00|8328.2|8303.2|8328.3|8303.3|8329|8308.3|8323.2|8302.9|25
1717394400000|2024-06-03 06:00:00|8328.2|8303.2|8328|8303|8328.6|8308|8321.2|8301.2|63
1717394700000|2024-06-03 06:05:00|8328.1|8303.1|8322.9|8307.9|8328.4|8308.3|8322.8|8302.7|26
1717395000000|2024-06-03 06:10:00|8327.7|8302.7|8329.1|8304.1|8329.3|8308.9|8322.7|8302.7|29
1717395300000|2024-06-03 06:15:00|8329.2|8304.2|8328|8303|8329.2|8308.4|8323|8303|21
1717395600000|2024-06-03 06:20:00|8322.8|8307.8|8328|8303|8328.1|8308.1|8322.8|8303|11
1717395900000|2024-06-03 06:25:00|8327.9|8302.9|8328|8303|8328.3|8303.3|8327.9|8302.9|8
1717396200000|2024-06-03 06:30:00|8327.8|8302.8|8328|8303|8328.2|8308|8322.5|8302.4|37
1717396500000|2024-06-03 06:35:00|8322.9|8307.9|8327.4|8302.4|8328|8308|8322.2|8301.5|23
1717396800000|2024-06-03 06:40:00|8327.7|8302.7|8326.4|8301.4|8327.8|8306.8|8321.8|8301.3|34
1717397100000|2024-06-03 06:45:00|8326.3|8301.3|8326.8|8301.8|8327|8302|8326.3|8301.3|13
1717397400000|2024-06-03 06:50:00|8326.9|8301.9|8327.8|8302.8|8327.9|8307.8|8321.9|8301.8|19
1717397700000|2024-06-03 06:55:00|8327.9|8302.9|8327.4|8302.4|8327.9|8307.6|8322.4|8302.3|29
1717398000000|2024-06-03 07:00:00|8327.5|8302.5|8327.9|8302.9|8328|8303|8327.2|8302.2|26
1717398300000|2024-06-03 07:05:00|8328|8303|8331.9|8306.9|8334|8312.8|8324.8|8303|94
1717398600000|2024-06-03 07:10:00|8332|8307|8332.1|8307.1|8333|8308|8331.2|8306.2|38
1717398900000|2024-06-03 07:15:00|8332|8307|8333.8|8308.8|8333.9|8312.8|8327.7|8306.5|49
1717399200000|2024-06-03 07:20:00|8333.9|8308.9|8334.5|8309.5|8335.1|8315|8330|8308.9|42
1717399500000|2024-06-03 07:25:00|8334.2|8309.2|8332.1|8307.1|8334.2|8309.2|8332|8307|29
1717399800000|2024-06-03 07:30:00|8331.9|8306.9|8332|8307|8332.8|8312.7|8326.7|8306.7|40
1717400100000|2024-06-03 07:35:00|8331.9|8306.9|8327|8312|8333|8312.7|8326.7|8306.9|25
1717400400000|2024-06-03 07:40:00|8331.7|8306.7|8326.9|8311.9|8332.1|8312.1|8326.3|8306|39
1717400700000|2024-06-03 07:45:00|8332.1|8307.1|8328.4|8313.4|8333.1|8313.4|8328.1|8307.1|7
1717401000000|2024-06-03 07:50:00|8328.5|8313.5|8333.8|8308.8|8334.1|8314|8328.5|8308.7|34
1717401300000|2024-06-03 07:55:00|8333.7|8308.7|8337|8312|8337.4|8315.3|8330|8308.7|68
1717401600000|2024-06-03 08:00:00|8336.8|8311.8|8335.8|8310.8|8337|8312|8335.4|8310.4|38
1717401900000|2024-06-03 08:05:00|8335.9|8310.9|8336.5|8311.5|8336.8|8311.8|8335.9|8310.9|29
1717402200000|2024-06-03 08:10:00|8336.6|8311.6|8336.8|8311.8|8336.9|8316.4|8331.3|8311|27
1717402500000|2024-06-03 08:15:00|8336.7|8311.7|8336|8311|8336.7|8311.7|8335.7|8310.7|17
1717402800000|2024-06-03 08:20:00|8335.8|8310.8|8333.1|8308.1|8335.8|8315.8|8330.3|8308|36
1717403100000|2024-06-03 08:25:00|8333.2|8308.2|8332.4|8307.4|8333.2|8312.5|8326.3|8306.2|43
1717403400000|2024-06-03 08:30:00|8332.5|8307.5|8327|8312|8332.5|8312|8326.7|8306.5|22
1717403700000|2024-06-03 08:35:00|8326.9|8311.9|8325.7|8310.7|8331.9|8312|8325.7|8306.1|12
1717404000000|2024-06-03 08:40:00|8325.6|8310.6|8326.5|8311.5|8331.7|8311.7|8325.5|8305.5|15
1717404300000|2024-06-03 08:45:00|8331.5|8306.5|8332.2|8307.2|8332.5|8312.6|8326.7|8306.5|11
1717404600000|2024-06-03 08:50:00|8331.9|8306.9|8329.3|8304.3|8332|8311.6|8324.4|8304.3|21
1717404900000|2024-06-03 08:55:00|8324.6|8309.6|8333.3|8308.3|8334.1|8309.6|8324.6|8304.9|60
1717405200000|2024-06-03 09:00:00|8333.4|8308.4|8333.1|8308.1|8333.7|8308.7|8333.1|8308.1|25
1717405500000|2024-06-03 09:05:00|8333.2|8308.2|8333.2|8308.2|8333.6|8313.8|8328|8307.7|33
1717405800000|2024-06-03 09:10:00|8333.3|8308.3|8333.1|8308.1|8333.5|8308.5|8333.1|8308.1|9
1717406100000|2024-06-03 09:15:00|8333.4|8308.4|8333.7|8308.7|8333.8|8308.8|8333.4|8308.4|12
1717406400000|2024-06-03 09:20:00|8333.6|8308.6|8333.5|8308.5|8333.8|8308.8|8333.5|8308.5|11
1717406700000|2024-06-03 09:25:00|8333.6|8308.6|8330.3|8315.3|8335.4|8315.5|8328.9|8308.6|32
1717407000000|2024-06-03 09:30:00|8330.2|8315.2|8329.1|8314.1|8335.1|8315.2|8329|8309.1|29
1717407300000|2024-06-03 09:35:00|8329.4|8314.4|8329.2|8314.2|8334.5|8314.5|8329.2|8309|27
1717407600000|2024-06-03 09:40:00|8329.4|8314.4|8336.3|8311.3|8336.3|8315.3|8329.3|8309.9|23
1717407900000|2024-06-03 09:45:00|8336.7|8311.7|8335.8|8310.8|8337.7|8317.1|8331.7|8310.8|40
1717408200000|2024-06-03 09:50:00|8336.2|8311.2|8334.9|8309.9|8336.6|8315.8|8329.9|8309.8|67
1717408500000|2024-06-03 09:55:00|8329.8|8314.8|8335.3|8310.3|8335.3|8314.8|8329.8|8309.3|39
1717408800000|2024-06-03 10:00:00|8335.2|8310.2|8335.1|8310.1|8335.6|8315.2|8329.8|8309.4|37
1717409100000|2024-06-03 10:05:00|8335|8310|8335|8310|8335.2|8315.1|8330|8310|13
1717409400000|2024-06-03 10:10:00|8335.2|8310.2|8335|8310|8335.3|8310.3|8334.8|8309.8|9
1717409700000|2024-06-03 10:15:00|8335.1|8310.1|8329.6|8314.6|8335.1|8315|8329.5|8309.4|15
1717410000000|2024-06-03 10:20:00|8329.5|8314.5|8329.5|8314.5|8334.5|8314.6|8329.5|8309.5|8
1717410300000|2024-06-03 10:25:00|8328.9|8313.9|8328.1|8313.1|8333.6|8314.1|8328|8307.9|19
1717410600000|2024-06-03 10:30:00|8328.2|8313.2|8333.5|8308.5|8333.8|8313.3|8328.2|8308.4|13
1717410900000|2024-06-03 10:35:00|8333.4|8308.4|8333.5|8308.5|8333.6|8308.6|8333.4|8308.4|8
1717411200000|2024-06-03 10:40:00|8333.4|8308.4|8333.5|8308.5|8333.5|8313.5|8328.4|8308.4|12
1717411500000|2024-06-03 10:45:00|8328.4|8313.4|8333.5|8308.5|8333.6|8313.5|8328.4|8308.4|8
1717411800000|2024-06-03 10:50:00|8333.6|8308.6|8333.5|8308.5|8333.6|8308.6|8333.4|8308.4|6
1717412100000|2024-06-03 10:55:00|8328.9|8313.9|8329.6|8314.6|8335.1|8315|8328.9|8308.8|29
1717412400000|2024-06-03 11:00:00|8329.5|8314.5|8334.4|8309.4|8334.6|8314.5|8329.4|8308.2|21
1717412700000|2024-06-03 11:05:00|8333.9|8308.9|8334.3|8309.3|8334.4|8314.5|8329.3|8308.4|31
1717413000000|2024-06-03 11:10:00|8334.2|8309.2|8335|8310|8335.1|8315|8329.4|8309.1|18
1717413300000|2024-06-03 11:15:00|8335.1|8310.1|8334.6|8309.6|8335.2|8315.1|8330.1|8309.6|8
1717413600000|2024-06-03 11:20:00|8334.5|8309.5|8333.4|8308.4|8334.6|8309.6|8333.2|8308.2|30
1717413900000|2024-06-03 11:25:00|8333.3|8308.3|8334.6|8309.6|8334.6|8309.6|8333.3|8308.3|18
1717414200000|2024-06-03 11:30:00|8334.8|8309.8|8334.8|8309.8|8334.9|8309.9|8334.7|8309.7|13
1717414500000|2024-06-03 11:35:00|8334.9|8309.9|8334.7|8309.7|8334.9|8309.9|8334.7|8309.7|9
1717414800000|2024-06-03 11:40:00|8334.3|8309.3|8334.3|8309.3|8334.4|8309.4|8334.3|8309.3|3
1717415400000|2024-06-03 11:50:00|8334.5|8309.5|8334.1|8309.1|8334.5|8309.5|8334.1|8309.1|6
1717415700000|2024-06-03 11:55:00|8334.2|8309.2|8333.7|8308.7|8334.3|8309.3|8333.7|8308.7|4
1717416000000|2024-06-03 12:00:00|8333.4|8308.4|8333.5|8308.5|8333.8|8308.8|8332.7|8307.7|5
1717416300000|2024-06-03 12:05:00|8333.4|8308.4|8333.3|8308.3|8333.6|8308.6|8332.8|8307.8|21
1717416600000|2024-06-03 12:10:00|8333.4|8308.4|8333.7|8308.7|8333.7|8313.6|8328.5|8308.3|7
1717416900000|2024-06-03 12:15:00|8333.3|8308.3|8332|8307|8333.3|8308.3|8332|8307|9
1717417200000|2024-06-03 12:20:00|8332.1|8307.1|8331.9|8306.9|8332.2|8307.2|8330.8|8305.8|49
1717417500000|2024-06-03 12:25:00|8332|8307|8332.3|8307.3|8332.4|8307.4|8331.9|8306.9|12
1717417800000|2024-06-03 12:30:00|8332.2|8307.2|8332|8307|8332.2|8307.2|8332|8307|5
1717418100000|2024-06-03 12:35:00|8332.1|8307.1|8332.1|8307.1|8332.5|8307.5|8332.1|8307.1|8
1717418400000|2024-06-03 12:40:00|8332.2|8307.2|8332|8307|8332.2|8307.2|8331.6|8306.6|17
1717418700000|2024-06-03 12:45:00|8332.1|8307.1|8332.4|8307.4|8332.6|8307.6|8331.8|8306.8|28
1717419000000|2024-06-03 12:50:00|8332.3|8307.3|8331.9|8306.9|8332.4|8307.4|8331.8|8306.8|10
1717419300000|2024-06-03 12:55:00|8331.4|8306.4|8331.3|8306.3|8331.6|8306.6|8331.3|8306.3|14
1717419600000|2024-06-03 13:00:00|8331.5|8306.5|8332.4|8307.4|8332.7|8307.7|8331.5|8306.5|11
1717419900000|2024-06-03 13:05:00|8332.1|8307.1|8332.4|8307.4|8332.8|8307.8|8332|8307|13
1717420200000|2024-06-03 13:10:00|8332.3|8307.3|8332|8307|8332.3|8307.3|8332|8307|4
1717420500000|2024-06-03 13:15:00|8332.2|8307.2|8332.1|8307.1|8332.2|8307.2|8332|8307|5
1717420800000|2024-06-03 13:20:00|8332|8307|8332.1|8307.1|8332.2|8307.2|8332|8307|8
1717421100000|2024-06-03 13:25:00|8332|8307|8331.9|8306.9|8332|8307|8331.9|8306.9|2
1717421400000|2024-06-03 13:30:00|8332|8307|8332|8307|8332|8307|8331.9|8306.9|11
1717421700000|2024-06-03 13:35:00|8332.1|8307.1|8332.1|8307.1|8332.3|8307.3|8332|8307|11
1717422000000|2024-06-03 13:40:00|8332.2|8307.2|8332.7|8307.7|8332.7|8307.7|8332.2|8307.2|6
1717422300000|2024-06-03 13:45:00|8332.5|8307.5|8333.5|8308.5|8335.8|8310.8|8332.4|8307.4|18
1717422600000|2024-06-03 13:50:00|8333.6|8308.6|8333.4|8308.4|8333.6|8313.8|8328.7|8308.3|12
1717422900000|2024-06-03 13:55:00|8333.5|8308.5|8333.8|8308.8|8333.8|8308.8|8332.7|8307.7|21
1717423200000|2024-06-03 14:00:00|8334.3|8309.3|8331.4|8306.4|8334.3|8309.3|8330.9|8305.9|45
1717423500000|2024-06-03 14:05:00|8331|8306|8330.4|8305.4|8331.5|8306.5|8330|8305|31
1717423800000|2024-06-03 14:10:00|8330.5|8305.5|8329.4|8304.4|8330.5|8305.5|8328.9|8303.9|16
1717424100000|2024-06-03 14:15:00|8329.3|8304.3|8329|8304|8329.4|8304.4|8328.7|8303.7|19
1717424400000|2024-06-03 14:20:00|8328.9|8303.9|8330.8|8305.8|8331.3|8306.3|8328.9|8303.9|17
1717424700000|2024-06-03 14:25:00|8330.7|8305.7|8329.6|8304.6|8330.7|8310.6|8325.6|8304.4|16
1717425000000|2024-06-03 14:30:00|8329.7|8304.7|8329.7|8304.7|8329.7|8304.7|8329.4|8304.4|5
1717425300000|2024-06-03 14:35:00|8329.6|8304.6|8329.5|8304.5|8329.7|8304.7|8329.4|8304.4|7
1717425600000|2024-06-03 14:40:00|8329.4|8304.4|8324.4|8309.4|8329.4|8309.4|8324.4|8304.3|4
1717425900000|2024-06-03 14:45:00|8324.7|8309.7|8330.8|8305.8|8330.8|8310.6|8324.6|8305.6|10
1717426200000|2024-06-03 14:50:00|8330.6|8305.6|8330.9|8305.9|8330.9|8305.9|8330.5|8305.5|4
1717426500000|2024-06-03 14:55:00|8331.1|8306.1|8330.5|8305.5|8331.2|8311|8325.5|8305.5|9
1717426800000|2024-06-03 15:00:00|8330.1|8305.1|8325.5|8310.5|8330.7|8310.5|8325.5|8305.1|8
1717427100000|2024-06-03 15:05:00|8330.7|8305.7|8330.5|8305.5|8330.7|8310.7|8325.7|8305.1|24
1717427400000|2024-06-03 15:10:00|8330.6|8305.6|8330.1|8305.1|8330.6|8305.6|8330.1|8305.1|8
1717427700000|2024-06-03 15:15:00|8330.5|8305.5|8330.5|8305.5|8330.8|8305.8|8330.5|8305.5|9
1717428000000|2024-06-03 15:20:00|8330|8305|8329.9|8304.9|8330.2|8305.2|8329.9|8304.9|7
1717428300000|2024-06-03 15:25:00|8330|8305|8330.6|8305.6|8330.6|8310.5|8325.5|8304.9|10
1717428600000|2024-06-03 15:30:00|8330.2|8305.2|8331.4|8306.4|8331.5|8306.5|8330.2|8305.2|25
1717428900000|2024-06-03 15:35:00|8331.5|8306.5|8330.5|8305.5|8331.5|8306.5|8330.5|8305.5|7
1717429200000|2024-06-03 15:40:00|8330.6|8305.6|8330.5|8305.5|8330.6|8305.6|8330.5|8305.5|2
1717429500000|2024-06-03 15:45:00|8330.4|8305.4|8330.8|8305.8|8330.8|8305.8|8330.3|8305.3|4
1717429800000|2024-06-03 15:50:00|8330.7|8305.7|8330.5|8305.5|8330.7|8305.7|8330.5|8305.5|2
1717430100000|2024-06-03 15:55:00|8330.4|8305.4|8331.4|8306.4|8331.5|8306.5|8330.4|8305.4|11
1717430400000|2024-06-03 16:00:00|8331.5|8306.5|8330.7|8305.7|8331.8|8306.8|8330.7|8305.7|9
1717430700000|2024-06-03 16:05:00|8331.8|8306.8|8331.8|8306.8|8331.8|8306.8|8331.8|8306.8|1
1717431000000|2024-06-03 16:10:00|8331.6|8306.6|8332.1|8307.1|8332.5|8307.5|8331.4|8306.4|12
1717431300000|2024-06-03 16:15:00|8332.2|8307.2|8332|8307|8333|8308|8331.9|8306.9|15
1717431600000|2024-06-03 16:20:00|8331.9|8306.9|8332.3|8307.3|8332.4|8307.4|8331.2|8306.2|11
1717431900000|2024-06-03 16:25:00|8331.8|8306.8|8331|8306|8331.9|8306.9|8331|8306|6
1717432200000|2024-06-03 16:30:00|8331.5|8306.5|8331.5|8306.5|8331.5|8306.5|8331.5|8306.5|1
1717432500000|2024-06-03 16:35:00|8332|8307|8332.2|8307.2|8332.2|8307.2|8332|8307|4
1717432800000|2024-06-03 16:40:00|8331.7|8306.7|8331.5|8306.5|8331.7|8306.7|8331.5|8306.5|3
1717433100000|2024-06-03 16:45:00|8331.6|8306.6|8331.9|8306.9|8331.9|8306.9|8331.5|8306.5|4
1717433400000|2024-06-03 16:50:00|8331.8|8306.8|8332.5|8307.5|8332.5|8307.5|8331.8|8306.8|11
1717433700000|2024-06-03 16:55:00|8332.4|8307.4|8334.9|8309.9|8335.3|8310.3|8332.4|8307.4|17
1717434000000|2024-06-03 17:00:00|8334.6|8309.6|8335.5|8310.5|8337.5|8312.5|8334.6|8309.6|35
1717434300000|2024-06-03 17:05:00|8335.6|8310.6|8335.5|8310.5|8335.6|8310.6|8334.6|8309.6|17
1717434600000|2024-06-03 17:10:00|8335.6|8310.6|8336.8|8311.8|8338.2|8313.2|8334.8|8309.8|56
1717434900000|2024-06-03 17:15:00|8336.7|8311.7|8337.6|8312.6|8338|8313|8336.2|8311.2|21
1717435200000|2024-06-03 17:20:00|8337.2|8312.2|8337.2|8312.2|8337.6|8312.6|8337.2|8312.2|3
1717435500000|2024-06-03 17:25:00|8337.1|8312.1|8336.6|8311.6|8337.1|8312.1|8335.3|8310.3|11
1717435800000|2024-06-03 17:30:00|8336.8|8311.8|8337|8312|8337|8312|8336.8|8311.8|3
1717436700000|2024-06-03 17:45:00|8337.1|8312.1|8337.1|8312.1|8337.3|8312.3|8336.9|8311.9|10
1717437000000|2024-06-03 17:50:00|8336.9|8311.9|8336.2|8311.2|8337|8312|8336.2|8311.2|12
1717437300000|2024-06-03 17:55:00|8336.1|8311.1|8336.2|8311.2|8336.2|8311.2|8336.1|8311.1|2
1717437600000|2024-06-03 18:00:00|8336.1|8311.1|8336.2|8311.2|8336.2|8311.2|8336.1|8311.1|2
1717437900000|2024-06-03 18:05:00|8334.2|8309.2|8336.3|8311.3|8336.3|8311.3|8334.2|8309.2|10
1717438200000|2024-06-03 18:10:00|8336.4|8311.4|8336.3|8311.3|8336.4|8311.4|8336.3|8311.3|6
1717438500000|2024-06-03 18:15:00|8336.4|8311.4|8336.4|8311.4|8336.4|8311.4|8336.4|8311.4|1
1717438800000|2024-06-03 18:20:00|8336.3|8311.3|8334.6|8309.6|8336.3|8311.3|8334.6|8309.6|7
1717439100000|2024-06-03 18:25:00|8334.7|8309.7|8335.3|8310.3|8335.4|8310.4|8334.7|8309.7|8
1717439400000|2024-06-03 18:30:00|8334.6|8309.6|8332.9|8307.9|8334.6|8309.6|8332.9|8307.9|7
1717439700000|2024-06-03 18:35:00|8333|8308|8333|8308|8333.3|8308.3|8332.9|8307.9|6
1717440000000|2024-06-03 18:40:00|8332.9|8307.9|8333.4|8308.4|8333.4|8308.4|8332.9|8307.9|10
1717440300000|2024-06-03 18:45:00|8333|8308|8333.3|8308.3|8333.3|8308.3|8333|8308|2
1717440600000|2024-06-03 18:50:00|8333.2|8308.2|8333.3|8308.3|8333.3|8308.3|8333.2|8308.2|4
1717440900000|2024-06-03 18:55:00|8333.1|8308.1|8333.1|8308.1|8333.1|8308.1|8333.1|8308.1|1
1717441200000|2024-06-03 19:00:00|8333.2|8308.2|8333.1|8308.1|8333.6|8308.6|8333.1|8308.1|4
1717441500000|2024-06-03 19:05:00|8333.6|8308.6|8333.6|8308.6|8333.6|8308.6|8333.1|8308.1|13
1717441800000|2024-06-03 19:10:00|8333.2|8308.2|8331.5|8306.5|8333.2|8308.2|8331.5|8306.5|11
1717442100000|2024-06-03 19:15:00|8331.7|8306.7|8330.6|8305.6|8331.7|8306.7|8330.6|8305.6|12
1717442400000|2024-06-03 19:20:00|8330.8|8305.8|8330.5|8305.5|8330.8|8305.8|8330.5|8305.5|6
1717442700000|2024-06-03 19:25:00|8330.6|8305.6|8329.7|8304.7|8330.6|8305.6|8329.7|8304.7|4
1717443000000|2024-06-03 19:30:00|8330|8305|8330.2|8305.2|8330.4|8305.4|8330|8305|5
1717443300000|2024-06-03 19:35:00|8330.1|8305.1|8330.3|8305.3|8330.9|8305.9|8329.9|8304.9|7
1717443600000|2024-06-03 19:40:00|8330.4|8305.4|8330.7|8305.7|8330.7|8305.7|8330|8305|3
1717443900000|2024-06-03 19:45:00|8330.6|8305.6|8330.7|8305.7|8330.7|8305.7|8330.6|8305.6|2
1717444200000|2024-06-03 19:50:00|8331.2|8306.2|8331.1|8306.1|8331.2|8306.2|8331.1|8306.1|2
1717444500000|2024-06-03 19:55:00|8332.6|8307.6|8332.3|8307.3|8333.3|8308.3|8331.6|8306.6|19
1717462800000|2024-06-04 01:00:00|8328.2|8303.2|8331.8|8306.8|8331.8|8306.8|8328.2|8303.2|2
1717463100000|2024-06-04 01:05:00|8331.7|8306.7|8330.9|8305.9|8331.8|8306.8|8330.9|8305.9|4
1717463400000|2024-06-04 01:10:00|8331|8306|8331.5|8306.5|8331.5|8306.5|8331|8306|5
1717463700000|2024-06-04 01:15:00|8330.9|8305.9|8330.2|8305.2|8330.9|8305.9|8330|8305|7
1717464900000|2024-06-04 01:35:00|8330.6|8305.6|8331.2|8306.2|8331.2|8306.2|8330.6|8305.6|3
1717465200000|2024-06-04 01:40:00|8331.3|8306.3|8331.3|8306.3|8331.3|8306.3|8331.3|8306.3|1
1717465500000|2024-06-04 01:45:00|8331.6|8306.6|8331.6|8306.6|8331.6|8306.6|8331.5|8306.5|3
1717466100000|2024-06-04 01:55:00|8331.3|8306.3|8331|8306|8331.3|8306.3|8330.8|8305.8|42
1717466400000|2024-06-04 02:00:00|8330.9|8305.9|8331.4|8306.4|8331.5|8306.5|8330.9|8305.9|10
1717466700000|2024-06-04 02:05:00|8331.5|8306.5|8331.4|8306.4|8331.5|8306.5|8331.3|8306.3|4
1717467000000|2024-06-04 02:10:00|8331.3|8306.3|8331.4|8306.4|8331.4|8306.4|8331.3|8306.3|2
1717467300000|2024-06-04 02:15:00|8332.4|8307.4|8330.5|8305.5|8332.6|8307.6|8330.5|8305.5|26
1717467600000|2024-06-04 02:20:00|8330.6|8305.6|8330.5|8305.5|8330.6|8305.6|8330.5|8305.5|6
1717467900000|2024-06-04 02:25:00|8330.1|8305.1|8329.7|8304.7|8330.1|8305.1|8329.7|8304.7|10
1717468200000|2024-06-04 02:30:00|8329.5|8304.5|8329.4|8304.4|8329.5|8304.5|8329.3|8304.3|3
1717468500000|2024-06-04 02:35:00|8329.3|8304.3|8329.6|8304.6|8329.6|8304.6|8329.2|8304.2|14
1717468800000|2024-06-04 02:40:00|8330.2|8305.2|8329.7|8304.7|8330.2|8305.2|8329.3|8304.3|14
1717469100000|2024-06-04 02:45:00|8329.8|8304.8|8329.7|8304.7|8331.3|8306.3|8329.7|8304.7|19
1717469400000|2024-06-04 02:50:00|8329.8|8304.8|8328.9|8303.9|8329.8|8304.8|8328.9|8303.9|153
1717469700000|2024-06-04 02:55:00|8328.8|8303.8|8328.3|8303.3|8328.8|8303.8|8327.6|8302.6|16
1717470000000|2024-06-04 03:00:00|8329.1|8304.1|8330|8305|8330.5|8309.8|8324.8|8303.9|21
1717470300000|2024-06-04 03:05:00|8330.1|8305.1|8331.5|8306.5|8333.5|8308.5|8330.1|8305.1|25
1717470600000|2024-06-04 03:10:00|8331.6|8306.6|8334.5|8309.5|8335.6|8310.6|8331.6|8306.6|47
1717470900000|2024-06-04 03:15:00|8335.1|8310.1|8339.4|8314.4|8340.3|8315.3|8334.1|8309.1|46
1717471200000|2024-06-04 03:20:00|8340.6|8315.6|8345.4|8320.4|8346|8321|8339.5|8314.5|57
1717471500000|2024-06-04 03:25:00|8345.3|8320.3|8343.4|8318.4|8345.6|8320.6|8343.4|8318.4|32
1717471800000|2024-06-04 03:30:00|8343.5|8318.5|8349.6|8324.6|8349.6|8324.6|8343.3|8318.3|133
1717472100000|2024-06-04 03:35:00|8349.9|8324.9|8352.1|8327.1|8352.3|8327.3|8348.7|8323.7|64
1717472400000|2024-06-04 03:40:00|8352.2|8327.2|8357.5|8332.5|8359.1|8338.6|8347.7|8327.2|174
1717472700000|2024-06-04 03:45:00|8357.4|8332.4|8361|8336|8362.5|8337.9|8352.1|8331.8|103
1717473000000|2024-06-04 03:50:00|8360.9|8335.9|8355.2|8330.2|8360.9|8339.2|8353.3|8328.3|143
1717473300000|2024-06-04 03:55:00|8355.1|8330.1|8354.4|8339.4|8359.4|8339.4|8353.5|8329.4|101
1717473600000|2024-06-04 04:00:00|8359.3|8334.3|8361.5|8336.5|8365.3|8345.1|8354.4|8334.3|156
1717473900000|2024-06-04 04:05:00|8361.4|8336.4|8360.7|8335.7|8362|8337|8360.3|8335.3|62
1717474200000|2024-06-04 04:10:00|8360.8|8335.8|8358.7|8333.7|8360.8|8335.8|8358.3|8333.3|56
1717474500000|2024-06-04 04:15:00|8358.8|8333.8|8351.5|8336.5|8358.9|8336.8|8351.5|8332.7|69
1717474800000|2024-06-04 04:20:00|8351.6|8336.6|8356.5|8331.5|8357.5|8336.8|8351.6|8330.9|57
1717475100000|2024-06-04 04:25:00|8351.4|8336.4|8354.8|8329.8|8356.6|8336.5|8351.3|8329.8|32
1717475400000|2024-06-04 04:30:00|8355.3|8330.3|8355.1|8330.1|8356.9|8337|8351.3|8329.9|72
1717475700000|2024-06-04 04:35:00|8354.9|8329.9|8353.2|8328.2|8355|8330|8350.6|8325.6|84
1717476000000|2024-06-04 04:40:00|8353.3|8328.3|8354|8329|8354.8|8333.8|8348.8|8327.5|74
1717476300000|2024-06-04 04:45:00|8353.8|8328.8|8353.2|8328.2|8353.8|8328.8|8352|8327|31
1717476600000|2024-06-04 04:50:00|8353.1|8328.1|8353.8|8328.8|8354.4|8333.8|8348.8|8328|42
1717476900000|2024-06-04 04:55:00|8353.9|8328.9|8353.1|8328.1|8354.2|8334.1|8348.5|8328.1|35
1717477200000|2024-06-04 05:00:00|8353.2|8328.2|8353.9|8328.9|8354|8329|8352.6|8327.6|65
1717477500000|2024-06-04 05:05:00|8354|8329|8357.9|8332.9|8358|8333|8354|8329|52
1717477800000|2024-06-04 05:10:00|8357.8|8332.8|8357.5|8332.5|8358|8333|8357.5|8332.5|17
1717478100000|2024-06-04 05:15:00|8357.6|8332.6|8359.7|8334.7|8362.5|8339.2|8354.1|8332.5|90
1717478400000|2024-06-04 05:20:00|8359.6|8334.6|8360.3|8335.3|8362|8342|8356.1|8334|68
1717478700000|2024-06-04 05:25:00|8360.4|8335.4|8363.5|8338.5|8363.7|8341.9|8356.4|8335.4|54
1717479000000|2024-06-04 05:30:00|8358.4|8343.4|8362.6|8337.6|8364.7|8344.5|8358|8336.9|77
1717479300000|2024-06-04 05:35:00|8362.7|8337.7|8364|8339|8364.4|8342.6|8356.6|8336.4|79
1717479600000|2024-06-04 05:40:00|8364.2|8339.2|8366.3|8341.3|8368.7|8348|8358.3|8338.3|102
1717479900000|2024-06-04 05:45:00|8366.4|8341.4|8366.4|8341.4|8367|8347|8360.4|8339.9|79
1717480200000|2024-06-04 05:50:00|8366.5|8341.5|8368.2|8343.2|8369.2|8349.1|8363.8|8340.7|127
1717480500000|2024-06-04 05:55:00|8363.5|8348.5|8368.6|8343.6|8368.8|8348.6|8362.9|8342.7|84
1717480800000|2024-06-04 06:00:00|8368.9|8343.9|8367.9|8342.9|8370|8349.8|8363|8342.9|111
1717481100000|2024-06-04 06:05:00|8368|8343|8369.3|8344.3|8369.5|8349.5|8363.8|8343|73
1717481400000|2024-06-04 06:10:00|8368.9|8343.9|8368.5|8343.5|8369.8|8349.7|8362.9|8342.3|91
1717481700000|2024-06-04 06:15:00|8363.8|8348.8|8363.3|8348.3|8369.2|8349.5|8363.2|8343.2|60
1717482000000|2024-06-04 06:20:00|8363.5|8348.5|8370|8345|8370|8350|8363.3|8343.1|56
1717482300000|2024-06-04 06:25:00|8370.1|8345.1|8370.1|8345.1|8370.8|8350.8|8365.6|8343.5|107
1717482600000|2024-06-04 06:30:00|8370.2|8345.2|8370.2|8345.2|8370.8|8350.8|8365.2|8344.8|104
1717482900000|2024-06-04 06:35:00|8365.3|8350.3|8370.7|8345.7|8371.1|8351.3|8365|8345|72
1717483200000|2024-06-04 06:40:00|8370.6|8345.6|8371.7|8346.7|8373.9|8353.8|8366.4|8345.6|107
1717483500000|2024-06-04 06:45:00|8371.5|8346.5|8370.4|8345.4|8372.3|8347.3|8370.1|8345.1|86
1717483800000|2024-06-04 06:50:00|8370.5|8345.5|8365.8|8350.8|8370.8|8351|8365.4|8344.9|46
1717484100000|2024-06-04 06:55:00|8365.9|8350.9|8366.3|8351.3|8372.2|8352.4|8365.8|8345.8|58
1717484400000|2024-06-04 07:00:00|8371.4|8346.4|8372.4|8347.4|8372.9|8353|8366.2|8346.3|72
1717484700000|2024-06-04 07:05:00|8372.3|8347.3|8372.5|8347.5|8372.6|8352.3|8366.9|8346.6|54
1717485000000|2024-06-04 07:10:00|8372.4|8347.4|8372.4|8347.4|8373.8|8353.8|8367.3|8347|63
1717485300000|2024-06-04 07:15:00|8372.5|8347.5|8372.7|8347.7|8372.8|8352.6|8366.4|8346.3|78
1717485600000|2024-06-04 07:20:00|8372.6|8347.6|8372|8347|8373.9|8353.8|8368|8347|88
1717485900000|2024-06-04 07:25:00|8371.8|8346.8|8372.3|8347.3|8372.9|8352.9|8366.7|8346.5|51
1717486200000|2024-06-04 07:30:00|8367.3|8352.3|8372.4|8347.4|8372.8|8352.6|8367.2|8347.1|40
1717486500000|2024-06-04 07:35:00|8372.3|8347.3|8372.7|8347.7|8372.9|8353|8367.8|8347.3|42
1717486800000|2024-06-04 07:40:00|8372.6|8347.6|8367.9|8352.9|8373.5|8353.5|8367.7|8347.5|36
1717487100000|2024-06-04 07:45:00|8372.8|8347.8|8372.1|8347.1|8372.8|8352.8|8367.8|8347|15
1717487400000|2024-06-04 07:50:00|8372|8347|8370|8345|8372.1|8347.1|8369.3|8344.3|49
1717487700000|2024-06-04 07:55:00|8370.1|8345.1|8370.4|8345.4|8370.6|8345.6|8368.5|8343.5|64
1717488000000|2024-06-04 08:00:00|8370.5|8345.5|8371.5|8346.5|8371.7|8346.7|8370.3|8345.3|78
1717488300000|2024-06-04 08:05:00|8371.4|8346.4|8369.8|8344.8|8371.4|8346.4|8369.8|8344.8|31
1717488600000|2024-06-04 08:10:00|8369.9|8344.9|8369.7|8344.7|8369.9|8344.9|8369.7|8344.7|3
1717488900000|2024-06-04 08:15:00|8369.6|8344.6|8367.3|8342.3|8369.6|8348.3|8363.2|8341.3|57
1717489200000|2024-06-04 08:20:00|8367.2|8342.2|8366.9|8341.9|8367.3|8342.3|8366.5|8341.5|31
1717489500000|2024-06-04 08:25:00|8366.8|8341.8|8367.5|8342.5|8367.6|8347.5|8362.5|8341.8|20
1717489800000|2024-06-04 08:30:00|8367.6|8342.6|8368.8|8343.8|8368.8|8348|8362.4|8342.5|30
1717490100000|2024-06-04 08:35:00|8368.9|8343.9|8370.8|8345.8|8371.2|8346.2|8368.8|8343.8|87
1717490400000|2024-06-04 08:40:00|8371|8346|8372.4|8347.4|8372.4|8347.4|8370.6|8345.6|106
1717490700000|2024-06-04 08:45:00|8372.3|8347.3|8371.6|8346.6|8374.1|8349.1|8371.4|8346.4|59
1717491000000|2024-06-04 08:50:00|8371.5|8346.5|8372|8347|8372.5|8347.5|8371|8346|44
1717491300000|2024-06-04 08:55:00|8371.8|8346.8|8372.2|8347.2|8372.7|8347.7|8371.8|8346.8|15
1717491600000|2024-06-04 09:00:00|8372.1|8347.1|8371.8|8346.8|8372.7|8347.7|8371.8|8346.8|35
1717491900000|2024-06-04 09:05:00|8371.9|8346.9|8372.2|8347.2|8372.2|8347.2|8371.8|8346.8|7
1717492200000|2024-06-04 09:10:00|8372|8347|8373|8348|8373.7|8353.5|8367.4|8347|43
1717492500000|2024-06-04 09:15:00|8373.1|8348.1|8372.6|8347.6|8373.4|8348.4|8372.3|8347.3|39
1717492800000|2024-06-04 09:20:00|8372.5|8347.5|8372|8347|8373.5|8353.1|8368.1|8346.8|48
1717493100000|2024-06-04 09:25:00|8372.1|8347.1|8373.5|8348.5|8374|8353.8|8367.6|8347|39
1717493400000|2024-06-04 09:30:00|8373.6|8348.6|8371.2|8346.2|8373.9|8348.9|8371.2|8346.2|43
1717493700000|2024-06-04 09:35:00|8371.4|8346.4|8372.8|8347.8|8372.8|8347.8|8371|8346|47
1717494000000|2024-06-04 09:40:00|8372.7|8347.7|8373.4|8348.4|8374.1|8349.1|8372.6|8347.6|33
1717494300000|2024-06-04 09:45:00|8373.2|8348.2|8373.8|8348.8|8373.9|8348.9|8371.5|8346.5|62
1717494600000|2024-06-04 09:50:00|8373.7|8348.7|8374.8|8349.8|8374.8|8354.5|8368.7|8348.6|42
1717494900000|2024-06-04 09:55:00|8374.4|8349.4|8375|8350|8376.1|8356|8369.4|8348.4|109
1717495200000|2024-06-04 10:00:00|8370.2|8355.2|8380.6|8355.6|8380.7|8358.8|8370.1|8350|116
1717495500000|2024-06-04 10:05:00|8380.5|8355.5|8387.8|8362.8|8388|8363|8380.5|8355.5|132
1717495800000|2024-06-04 10:10:00|8387.9|8362.9|8387.4|8362.4|8388|8363|8386.1|8361.1|70
1717496100000|2024-06-04 10:15:00|8387.3|8362.3|8386.7|8361.7|8387.4|8362.4|8386.6|8361.6|15
1717496400000|2024-06-04 10:20:00|8386.8|8361.8|8382|8357|8386.8|8361.8|8380.1|8355.1|102
1717496700000|2024-06-04 10:25:00|8382.1|8357.1|8379.4|8354.4|8382.1|8357.1|8379.4|8354.4|51
1717497000000|2024-06-04 10:30:00|8379.3|8354.3|8375.6|8350.6|8379.5|8354.5|8375.1|8350.1|92
1717497300000|2024-06-04 10:35:00|8375.5|8350.5|8378.9|8353.9|8379|8358.1|8373.1|8350.5|46
1717497600000|2024-06-04 10:40:00|8379|8354|8379.5|8354.5|8380.5|8355.5|8378.7|8353.7|33
1717497900000|2024-06-04 10:45:00|8379.1|8354.1|8376|8351|8379.1|8354.1|8375.3|8350.3|50
1717498200000|2024-06-04 10:50:00|8375.8|8350.8|8377.9|8352.9|8377.9|8352.9|8374.9|8349.9|56
1717498500000|2024-06-04 10:55:00|8378|8353|8378|8353|8379.3|8354.3|8377.5|8352.5|34
1717498800000|2024-06-04 11:00:00|8377.9|8352.9|8373.2|8358.2|8378.9|8358.4|8373.1|8352.2|45
1717499100000|2024-06-04 11:05:00|8378.1|8353.1|8378.5|8353.5|8378.5|8353.5|8378.1|8353.1|11
1717499400000|2024-06-04 11:10:00|8378.4|8353.4|8378.2|8353.2|8379.4|8354.4|8378.1|8353.1|39
1717499700000|2024-06-04 11:15:00|8378.3|8353.3|8376.2|8351.2|8378.4|8353.4|8376.1|8351.1|34
1717500000000|2024-06-04 11:20:00|8376.3|8351.3|8374.4|8349.4|8376.3|8351.3|8373.8|8348.8|32
1717500300000|2024-06-04 11:25:00|8374.5|8349.5|8371.5|8346.5|8374.5|8349.5|8371.5|8346.5|45
1717500600000|2024-06-04 11:30:00|8372|8347|8371.4|8346.4|8372|8347|8371.4|8346.4|6
1717500900000|2024-06-04 11:35:00|8371.2|8346.2|8371.5|8346.5|8371.5|8346.5|8371.1|8346.1|16
1717501200000|2024-06-04 11:40:00|8371.8|8346.8|8370.9|8345.9|8371.8|8346.8|8370.9|8345.9|11
1717501500000|2024-06-04 11:45:00|8370.8|8345.8|8370.8|8345.8|8371.1|8346.1|8370.7|8345.7|11
1717501800000|2024-06-04 11:50:00|8370.6|8345.6|8369.4|8344.4|8370.9|8345.9|8368.6|8343.6|52
1717502100000|2024-06-04 11:55:00|8369.3|8344.3|8369.4|8344.4|8369.7|8344.7|8367.8|8342.8|32
1717502400000|2024-06-04 12:00:00|8369.2|8344.2|8367.9|8342.9|8369.2|8344.2|8367.8|8342.8|27
1717502700000|2024-06-04 12:05:00|8368|8343|8368.2|8343.2|8368.5|8343.5|8366.1|8341.1|49
1717503000000|2024-06-04 12:10:00|8368.1|8343.1|8368|8343|8368.4|8343.4|8367.9|8342.9|19
1717503300000|2024-06-04 12:15:00|8368.3|8343.3|8369.1|8344.1|8369.5|8348.8|8363.8|8343.3|24
1717503600000|2024-06-04 12:20:00|8369.3|8344.3|8369.7|8344.7|8370.7|8345.7|8369.3|8344.3|35
1717503900000|2024-06-04 12:25:00|8369.6|8344.6|8368.8|8343.8|8369.7|8344.7|8368.7|8343.7|25
1717504200000|2024-06-04 12:30:00|8368.9|8343.9|8369.7|8344.7|8370|8345|8368.7|8343.7|38
1717504500000|2024-06-04 12:35:00|8369.8|8344.8|8370.3|8345.3|8371.1|8346.1|8369.8|8344.8|46
1717504800000|2024-06-04 12:40:00|8370.2|8345.2|8370.6|8345.6|8370.7|8345.7|8369.8|8344.8|26
1717505100000|2024-06-04 12:45:00|8371.3|8346.3|8370.8|8345.8|8371.4|8346.4|8370.6|8345.6|24
1717505400000|2024-06-04 12:50:00|8370.9|8345.9|8370.6|8345.6|8371.1|8346.1|8370.6|8345.6|22
1717505700000|2024-06-04 12:55:00|8370.9|8345.9|8370.6|8345.6|8370.9|8345.9|8370.6|8345.6|2
1717506000000|2024-06-04 13:00:00|8370.8|8345.8|8370.9|8345.9|8371|8346|8370.7|8345.7|11
1717506300000|2024-06-04 13:05:00|8371|8346|8371.3|8346.3|8371.3|8346.3|8371|8346|8
1717506900000|2024-06-04 13:15:00|8371.2|8346.2|8371.1|8346.1|8371.4|8346.4|8370|8345|17
1717507200000|2024-06-04 13:20:00|8370.9|8345.9|8373.1|8348.1|8374|8349|8370.9|8345.9|23
1717507500000|2024-06-04 13:25:00|8373.2|8348.2|8374.3|8349.3|8374.3|8349.3|8371.3|8346.3|32
1717507800000|2024-06-04 13:30:00|8374.8|8349.8|8375.9|8350.9|8375.9|8350.9|8374.2|8349.2|38
1717508100000|2024-06-04 13:35:00|8375.8|8350.8|8375.5|8350.5|8375.9|8350.9|8374.7|8349.7|35
1717508400000|2024-06-04 13:40:00|8375.8|8350.8|8376.6|8351.6|8376.7|8351.7|8371.2|8346.2|25
1717508700000|2024-06-04 13:45:00|8375.6|8350.6|8375.3|8350.3|8376.4|8351.4|8375.1|8350.1|19
1717509000000|2024-06-04 13:50:00|8375.2|8350.2|8374.3|8349.3|8375.3|8350.3|8374.2|8349.2|13
1717509300000|2024-06-04 13:55:00|8374.7|8349.7|8375|8350|8376.2|8351.2|8374.7|8349.7|22
1717509600000|2024-06-04 14:00:00|8372.6|8347.6|8371.5|8346.5|8374.6|8349.6|8370.8|8345.8|63
1717509900000|2024-06-04 14:05:00|8371.4|8346.4|8374.8|8349.8|8375.7|8350.7|8371.4|8346.4|31
1717510200000|2024-06-04 14:10:00|8374.7|8349.7|8375.7|8350.7|8375.7|8350.7|8374|8349|22
1717510500000|2024-06-04 14:15:00|8376.1|8351.1|8375.8|8350.8|8376.5|8351.5|8374.5|8349.5|36
1717510800000|2024-06-04 14:20:00|8376.1|8351.1|8375.9|8350.9|8376.6|8351.6|8375.8|8350.8|30
1717511100000|2024-06-04 14:25:00|8375.1|8350.1|8376.5|8351.5|8376.6|8355.3|8370.3|8349.6|26
1717511400000|2024-06-04 14:30:00|8376.4|8351.4|8376.4|8351.4|8376.4|8356.3|8371.1|8350.9|25
1717511700000|2024-06-04 14:35:00|8376.5|8351.5|8372|8357|8377.3|8357.1|8371.6|8351.5|20
1717512000000|2024-06-04 14:40:00|8372.1|8357.1|8379|8354|8379.2|8357.1|8371.7|8352|39
1717512300000|2024-06-04 14:45:00|8379.1|8354.1|8379.9|8354.9|8380.8|8355.8|8379|8354|24
1717512600000|2024-06-04 14:50:00|8380.1|8355.1|8378|8353|8380.1|8355.1|8377.7|8352.7|35
1717512900000|2024-06-04 14:55:00|8378.3|8353.3|8375.8|8350.8|8378.3|8353.3|8375.8|8350.8|13
1717513200000|2024-06-04 15:00:00|8375.3|8350.3|8373.5|8348.5|8375.3|8350.3|8370.6|8345.6|32
1717513500000|2024-06-04 15:05:00|8373.4|8348.4|8375.4|8350.4|8375.8|8350.8|8371.6|8346.6|36
1717513800000|2024-06-04 15:10:00|8375.3|8350.3|8375.6|8350.6|8375.6|8350.6|8374.3|8349.3|25
1717514100000|2024-06-04 15:15:00|8375.4|8350.4|8375.5|8350.5|8375.7|8350.7|8374.6|8349.6|18
1717514400000|2024-06-04 15:20:00|8375.4|8350.4|8375|8350|8375.4|8350.4|8375|8350|7
1717514700000|2024-06-04 15:25:00|8375.1|8350.1|8375.1|8350.1|8375.1|8350.1|8374.8|8349.8|5
1717515000000|2024-06-04 15:30:00|8375|8350|8375.6|8350.6|8377.6|8352.6|8373.8|8348.8|23
1717515300000|2024-06-04 15:35:00|8377.1|8352.1|8376.7|8351.7|8377.7|8352.7|8375.6|8350.6|12
1717515600000|2024-06-04 15:40:00|8377.3|8352.3|8378.8|8353.8|8378.8|8353.8|8377.3|8352.3|15
1717515900000|2024-06-04 15:45:00|8378.7|8353.7|8381.3|8356.3|8382.6|8357.6|8378.7|8353.7|22
1717516200000|2024-06-04 15:50:00|8381.2|8356.2|8380.6|8355.6|8382.9|8357.9|8379.8|8354.8|38
1717516500000|2024-06-04 15:55:00|8380.7|8355.7|8382.2|8357.2|8383.3|8358.3|8380.6|8355.6|24
1717516800000|2024-06-04 16:00:00|8381.5|8356.5|8383.4|8358.4|8384|8359|8381.1|8356.1|26
1717517100000|2024-06-04 16:05:00|8383.2|8358.2|8382.3|8357.3|8383.6|8358.6|8382.3|8357.3|11
1717517400000|2024-06-04 16:10:00|8382.4|8357.4|8382.7|8357.7|8385.3|8360.3|8382.3|8357.3|25
1717517700000|2024-06-04 16:15:00|8384.4|8359.4|8382.7|8357.7|8385.3|8360.3|8382.4|8357.4|16
1717518000000|2024-06-04 16:20:00|8382.4|8357.4|8383.9|8358.9|8384.5|8359.5|8382.3|8357.3|24
1717518300000|2024-06-04 16:25:00|8383.8|8358.8|8386.2|8361.2|8387|8362|8383.8|8358.8|45
1717518600000|2024-06-04 16:30:00|8386.3|8361.3|8385.7|8360.7|8388|8363|8384.5|8359.5|43
1717518900000|2024-06-04 16:35:00|8385.6|8360.6|8385.7|8360.7|8385.7|8360.7|8385.6|8360.6|2
1717519200000|2024-06-04 16:40:00|8384.6|8359.6|8384.6|8359.6|8385|8360|8384.6|8359.6|11
1717519500000|2024-06-04 16:45:00|8384.1|8359.1|8384.6|8359.6|8384.7|8359.7|8383.7|8358.7|16
1717519800000|2024-06-04 16:50:00|8385.4|8360.4|8385.4|8360.4|8385.4|8360.4|8385.3|8360.3|3
1717520100000|2024-06-04 16:55:00|8385.3|8360.3|8385.4|8360.4|8385.4|8360.4|8385.3|8360.3|2
1717520400000|2024-06-04 17:00:00|8385.3|8360.3|8385.3|8360.3|8385.4|8360.4|8385.3|8360.3|5
1717520700000|2024-06-04 17:05:00|8384.9|8359.9|8384.8|8359.8|8385|8360|8384.5|8359.5|8
1717521000000|2024-06-04 17:10:00|8384|8359|8383.9|8358.9|8384|8359|8383.8|8358.8|3
1717521300000|2024-06-04 17:15:00|8383.8|8358.8|8383.9|8358.9|8383.9|8358.9|8383.8|8358.8|2
1717521600000|2024-06-04 17:20:00|8383.8|8358.8|8384|8359|8385.4|8360.4|8383.8|8358.8|21
1717521900000|2024-06-04 17:25:00|8384.1|8359.1|8384.8|8359.8|8385.8|8360.8|8384|8359|15
1717522200000|2024-06-04 17:30:00|8384.7|8359.7|8384.6|8359.6|8384.8|8359.8|8383.3|8358.3|32
1717522500000|2024-06-04 17:35:00|8383.5|8358.5|8383.3|8358.3|8383.6|8358.6|8383.3|8358.3|7
1717522800000|2024-06-04 17:40:00|8383.2|8358.2|8384.8|8359.8|8384.8|8359.8|8383.1|8358.1|29
1717523100000|2024-06-04 17:45:00|8384.3|8359.3|8385.2|8360.2|8386|8361|8384.2|8359.2|13
1717523400000|2024-06-04 17:50:00|8384.9|8359.9|8386|8361|8386.3|8361.3|8384.5|8359.5|20
1717523700000|2024-06-04 17:55:00|8385.8|8360.8|8385.6|8360.6|8385.8|8360.8|8385.6|8360.6|2
1717524000000|2024-06-04 18:00:00|8385|8360|8384.7|8359.7|8385.2|8360.2|8384.4|8359.4|12
1717524300000|2024-06-04 18:05:00|8384.6|8359.6|8383.9|8358.9|8384.6|8359.6|8383.9|8358.9|7
1717524600000|2024-06-04 18:10:00|8383.7|8358.7|8384.5|8359.5|8384.6|8359.6|8383.6|8358.6|10
1717524900000|2024-06-04 18:15:00|8384.4|8359.4|8384.6|8359.6|8384.6|8359.6|8383.8|8358.8|4
1717525200000|2024-06-04 18:20:00|8384|8359|8384.3|8359.3|8384.6|8359.6|8384|8359|18
1717525500000|2024-06-04 18:25:00|8384.2|8359.2|8384.6|8359.6|8385|8360|8384.2|8359.2|8
1717525800000|2024-06-04 18:30:00|8384.5|8359.5|8384.9|8359.9|8384.9|8359.9|8384.5|8359.5|6
1717526100000|2024-06-04 18:35:00|8384.8|8359.8|8384.8|8359.8|8384.8|8359.8|8384.8|8359.8|1
1717526400000|2024-06-04 18:40:00|8384.9|8359.9|8384.9|8359.9|8384.9|8359.9|8384.6|8359.6|4
1717527000000|2024-06-04 18:50:00|8384.8|8359.8|8384.9|8359.9|8384.9|8359.9|8384.8|8359.8|4
1717527300000|2024-06-04 18:55:00|8384.8|8359.8|8384.8|8359.8|8384.9|8359.9|8384.6|8359.6|22
1717527600000|2024-06-04 19:00:00|8384.9|8359.9|8384|8359|8384.9|8359.9|8384|8359|10
1717527900000|2024-06-04 19:05:00|8384.1|8359.1|8384.2|8359.2|8384.2|8359.2|8384|8359|6
1717528200000|2024-06-04 19:10:00|8384.1|8359.1|8384.2|8359.2|8384.2|8359.2|8384.1|8359.1|4
1717528500000|2024-06-04 19:15:00|8384|8359|8384.6|8359.6|8384.8|8363.5|8378.5|8358|17
1717528800000|2024-06-04 19:20:00|8383.5|8358.5|8382.8|8357.8|8383.5|8358.5|8382.1|8357.1|14
1717529100000|2024-06-04 19:25:00|8383.2|8358.2|8383.2|8358.2|8383.3|8358.3|8382.9|8357.9|9
1717529400000|2024-06-04 19:30:00|8383.1|8358.1|8382.6|8357.6|8383.1|8358.1|8382.5|8357.5|10
1717529700000|2024-06-04 19:35:00|8382|8357|8378.5|8353.5|8382|8357|8378.5|8353.5|19
1717530000000|2024-06-04 19:40:00|8378.3|8353.3|8380.9|8355.9|8381.1|8356.1|8378.3|8353.3|12
1717530300000|2024-06-04 19:45:00|8380.5|8355.5|8381|8356|8381|8356|8380.5|8355.5|5
1717530600000|2024-06-04 19:50:00|8380.9|8355.9|8379.9|8354.9|8380.9|8355.9|8379.6|8354.6|7
1717549200000|2024-06-05 01:00:00|8379.2|8354.2|8374.5|8349.5|8379.2|8354.2|8374.5|8349.5|26
1717549500000|2024-06-05 01:05:00|8374.6|8349.6|8373.7|8348.7|8374.8|8349.8|8373.7|8348.7|12
1717549800000|2024-06-05 01:10:00|8374.4|8349.4|8374.5|8349.5|8374.6|8349.6|8373.7|8348.7|15
1717550100000|2024-06-05 01:15:00|8374.6|8349.6|8374.5|8349.5|8374.6|8349.6|8374.5|8349.5|12
1717550400000|2024-06-05 01:20:00|8374.6|8349.6|8374.5|8349.5|8374.6|8349.6|8374.5|8349.5|8
1717550700000|2024-06-05 01:25:00|8374.6|8349.6|8373.9|8348.9|8375|8350|8371.4|8346.4|16
1717551000000|2024-06-05 01:30:00|8373.8|8348.8|8374.9|8349.9|8375.2|8350.2|8373.8|8348.8|26
1717551300000|2024-06-05 01:35:00|8374.8|8349.8|8374.9|8349.9|8374.9|8349.9|8374.8|8349.8|2
1717551600000|2024-06-05 01:40:00|8374.8|8349.8|8377.2|8352.2|8377.2|8352.2|8374.6|8349.6|18
1717551900000|2024-06-05 01:45:00|8377.1|8352.1|8377.3|8352.3|8377.3|8352.3|8377|8352|8
1717552200000|2024-06-05 01:50:00|8377.2|8352.2|8376.8|8351.8|8377.3|8352.3|8376.8|8351.8|5
1717552500000|2024-06-05 01:55:00|8376.6|8351.6|8376|8351|8377|8352|8376|8351|24
1717552800000|2024-06-05 02:00:00|8375.9|8350.9|8375.8|8350.8|8376.8|8351.8|8375.8|8350.8|20
1717553100000|2024-06-05 02:05:00|8375.7|8350.7|8373.5|8348.5|8375.8|8350.8|8372.9|8347.9|21
1717553400000|2024-06-05 02:10:00|8373.4|8348.4|8373|8348|8373.5|8348.5|8373|8348|25
1717553700000|2024-06-05 02:15:00|8373.1|8348.1|8373|8348|8373.1|8348.1|8373|8348|6
1717554000000|2024-06-05 02:20:00|8372.6|8347.6|8372.5|8347.5|8372.6|8347.6|8372.5|8347.5|6
1717554600000|2024-06-05 02:30:00|8372.3|8347.3|8372.1|8347.1|8372.3|8347.3|8372.1|8347.1|2
1717554900000|2024-06-05 02:35:00|8372.4|8347.4|8372.4|8347.4|8372.4|8347.4|8371.9|8346.9|5
1717555200000|2024-06-05 02:40:00|8372.5|8347.5|8372.6|8347.6|8372.6|8347.6|8371.7|8346.7|9
1717555800000|2024-06-05 02:50:00|8372.7|8347.7|8372.3|8347.3|8372.7|8347.7|8371.8|8346.8|10
1717556100000|2024-06-05 02:55:00|8371.9|8346.9|8371.3|8346.3|8371.9|8346.9|8371.1|8346.1|11
1717556400000|2024-06-05 03:00:00|8371.5|8346.5|8370.8|8345.8|8371.6|8346.6|8370.7|8345.7|15
1717556700000|2024-06-05 03:05:00|8370.9|8345.9|8371.5|8346.5|8371.8|8346.8|8370.3|8345.3|41
1717557000000|2024-06-05 03:10:00|8371.2|8346.2|8371.9|8346.9|8373.2|8348.2|8371.2|8346.2|40
1717557300000|2024-06-05 03:15:00|8371.8|8346.8|8372|8347|8372.1|8347.1|8371.1|8346.1|22
1717557600000|2024-06-05 03:20:00|8373|8348|8372.1|8347.1|8374|8349|8372|8347|14
1717557900000|2024-06-05 03:25:00|8371.9|8346.9|8367.1|8342.1|8372.8|8347.8|8365.9|8340.9|131
1717558200000|2024-06-05 03:30:00|8367|8342|8366.8|8341.8|8368.2|8343.2|8366.8|8341.8|79
1717558500000|2024-06-05 03:35:00|8366.9|8341.9|8366.3|8341.3|8367.1|8342.1|8365.7|8340.7|39
1717558800000|2024-06-05 03:40:00|8366.2|8341.2|8366.8|8341.8|8367|8346.8|8360.8|8340.8|32
1717559100000|2024-06-05 03:45:00|8366.6|8341.6|8365.5|8340.5|8366.6|8346.5|8361.5|8340.4|27
1717559400000|2024-06-05 03:50:00|8365.4|8340.4|8366.2|8341.2|8366.2|8341.2|8365|8340|56
1717559700000|2024-06-05 03:55:00|8366.8|8341.8|8367.1|8342.1|8367.5|8342.5|8366|8341|49
1717560000000|2024-06-05 04:00:00|8367.5|8342.5|8367|8342|8367.8|8342.8|8366.6|8341.6|53
1717560300000|2024-06-05 04:05:00|8367.1|8342.1|8367.1|8342.1|8367.2|8342.2|8366.8|8341.8|27
1717560600000|2024-06-05 04:10:00|8367.2|8342.2|8367.3|8342.3|8367.9|8342.9|8367|8342|27
1717560900000|2024-06-05 04:15:00|8367.9|8342.9|8366.9|8341.9|8368|8347.9|8362.9|8341.9|46
1717561200000|2024-06-05 04:20:00|8367|8342|8361.7|8346.7|8367|8347|8361|8341.1|37
1717561500000|2024-06-05 04:25:00|8361.6|8346.6|8366.3|8341.3|8366.6|8346.6|8360.9|8340.8|32
1717561800000|2024-06-05 04:30:00|8361.4|8346.4|8366.5|8341.5|8366.7|8346.8|8361.4|8341.3|35
1717562100000|2024-06-05 04:35:00|8366.4|8341.4|8366.3|8341.3|8366.5|8341.5|8366.1|8341.1|27
1717562400000|2024-06-05 04:40:00|8361.3|8346.3|8366.5|8341.5|8366.5|8346.3|8361.3|8341|20
1717562700000|2024-06-05 04:45:00|8366.4|8341.4|8366.3|8341.3|8366.5|8341.5|8366.2|8341.2|14
1717563000000|2024-06-05 04:50:00|8366.2|8341.2|8365.5|8340.5|8366.4|8345.8|8360.6|8340.5|13
1717563300000|2024-06-05 04:55:00|8360.5|8345.5|8365.8|8340.8|8365.8|8345.9|8360|8340.1|38
1717563600000|2024-06-05 05:00:00|8360.8|8345.8|8365.5|8340.5|8365.9|8346|8359.7|8339.9|57
1717563900000|2024-06-05 05:05:00|8365.4|8340.4|8365.5|8340.5|8365.6|8345.9|8360.4|8340.1|27
1717564200000|2024-06-05 05:10:00|8365.4|8340.4|8364.5|8339.5|8365.5|8345.5|8359.1|8339.2|56
1717564500000|2024-06-05 05:15:00|8364.4|8339.4|8365.1|8340.1|8365.1|8344.9|8359.9|8339.3|11
1717564800000|2024-06-05 05:20:00|8365|8340|8365.5|8340.5|8366.3|8346.3|8360.3|8340|89
1717565100000|2024-06-05 05:25:00|8361|8346|8365.2|8340.2|8365.5|8346.4|8361|8340.2|15
1717565400000|2024-06-05 05:30:00|8365.1|8340.1|8364.6|8339.6|8365.2|8345.1|8359.8|8339.5|24
1717565700000|2024-06-05 05:35:00|8359.8|8344.8|8364.7|8339.7|8365.1|8344.9|8359.7|8339.7|21
1717566000000|2024-06-05 05:40:00|8364.8|8339.8|8364.1|8339.1|8364.9|8339.9|8364|8339|32
1717566300000|2024-06-05 05:45:00|8364|8339|8361.4|8336.4|8364|8343.4|8358.4|8336.4|34
1717566600000|2024-06-05 05:50:00|8361.5|8336.5|8357.5|8342.5|8363.2|8343.1|8356.4|8336.4|70
1717566900000|2024-06-05 05:55:00|8362.3|8337.3|8362.1|8337.1|8362.9|8342.7|8356.4|8336.5|70
1717567200000|2024-06-05 06:00:00|8362|8337|8356.3|8341.3|8362|8341.9|8356.2|8337|14
1717567500000|2024-06-05 06:05:00|8356.4|8341.4|8358.9|8333.9|8361.9|8342.3|8353.2|8333.2|101
1717567800000|2024-06-05 06:10:00|8358.7|8333.7|8360.2|8335.2|8360.3|8340.5|8353.8|8333.6|62
1717568100000|2024-06-05 06:15:00|8355.2|8340.2|8359|8334|8360|8340.2|8354.8|8333.9|21
1717568400000|2024-06-05 06:20:00|8358.9|8333.9|8359.2|8334.2|8359.9|8340|8353.3|8333.4|42
1717568700000|2024-06-05 06:25:00|8359.3|8334.3|8355|8340|8360|8340.1|8354.8|8334.3|16
1717569000000|2024-06-05 06:30:00|8360.1|8335.1|8356.5|8331.5|8360.4|8340.2|8351.4|8330.7|78
1717569300000|2024-06-05 06:35:00|8356.3|8331.3|8358.4|8333.4|8358.5|8338.3|8352.7|8331.2|53
1717569600000|2024-06-05 06:40:00|8358.5|8333.5|8358.6|8333.6|8359.5|8334.5|8358.1|8333.1|57
1717569900000|2024-06-05 06:45:00|8358.7|8333.7|8353.5|8338.5|8358.7|8338.5|8353|8333|32
1717570200000|2024-06-05 06:50:00|8353.4|8338.4|8354.5|8339.5|8359.6|8339.5|8353.4|8333.6|17
1717570500000|2024-06-05 06:55:00|8354.6|8339.6|8354.8|8339.8|8360|8340|8354.2|8334.3|44
1717570800000|2024-06-05 07:00:00|8354.7|8339.7|8355|8340|8360.1|8340.3|8354.7|8334.9|28
1717571100000|2024-06-05 07:05:00|8355.1|8340.1|8355|8340|8360.8|8340.5|8354.9|8335.1|37
1717571400000|2024-06-05 07:10:00|8354.9|8339.9|8354.8|8339.8|8359.9|8339.9|8353.9|8333.9|45
1717571700000|2024-06-05 07:15:00|8359.9|8334.9|8355.1|8340.1|8360.1|8340.4|8354.5|8334.6|38
1717572000000|2024-06-05 07:20:00|8355.2|8340.2|8356.6|8341.6|8361.6|8341.6|8355.1|8335.1|25
1717572300000|2024-06-05 07:25:00|8356.5|8341.5|8356.6|8341.6|8356.9|8341.9|8356.5|8341.5|17
1717572600000|2024-06-05 07:30:00|8356.8|8341.8|8357.6|8342.6|8362.8|8343.1|8356.7|8337.4|32
1717572900000|2024-06-05 07:35:00|8357.8|8342.8|8357.6|8342.6|8362.9|8342.9|8357.6|8337.6|9
1717573200000|2024-06-05 07:40:00|8362.6|8337.6|8361.7|8336.7|8362.7|8337.7|8361.7|8336.7|16
1717573500000|2024-06-05 07:45:00|8356.8|8341.8|8356.2|8341.2|8361.7|8341.8|8355.8|8335.8|33
1717573800000|2024-06-05 07:50:00|8355.7|8340.7|8356.2|8341.2|8362|8341.6|8355.6|8335.9|30
1717574100000|2024-06-05 07:55:00|8356.3|8341.3|8356.2|8341.2|8356.5|8341.5|8356.2|8341.2|12
1717574400000|2024-06-05 08:00:00|8356.3|8341.3|8355.8|8340.8|8356.3|8341.3|8355.7|8340.7|20
1717574700000|2024-06-05 08:05:00|8360.6|8335.6|8354.7|8339.7|8360.6|8340.6|8354.3|8334.3|22
1717575000000|2024-06-05 08:10:00|8359.5|8334.5|8360.3|8335.3|8360.4|8340.4|8354.5|8334.5|12
1717575300000|2024-06-05 08:15:00|8360.4|8335.4|8359.7|8334.7|8360.4|8340.2|8354.6|8334.3|31
1717575600000|2024-06-05 08:20:00|8359.8|8334.8|8359.7|8334.7|8359.9|8334.9|8359.6|8334.6|7
1717575900000|2024-06-05 08:25:00|8359.6|8334.6|8353.8|8338.8|8359.7|8339.1|8353.6|8333.5|19
1717576200000|2024-06-05 08:30:00|8353.7|8338.7|8357.7|8332.7|8358.8|8338.7|8353.2|8332.3|29
1717576500000|2024-06-05 08:35:00|8357.8|8332.8|8356.4|8331.4|8358|8337.8|8351.1|8331.1|58
1717576800000|2024-06-05 08:40:00|8356.5|8331.5|8355.8|8330.8|8356.6|8336.1|8350.3|8330.3|86
1717577100000|2024-06-05 08:45:00|8356|8331|8352.7|8327.7|8356|8335.5|8347.8|8327.7|86
1717577400000|2024-06-05 08:50:00|8347.7|8332.7|8352.7|8327.7|8353.1|8333|8347.2|8326.5|45
1717577700000|2024-06-05 08:55:00|8352.6|8327.6|8345|8330|8352.7|8332.7|8344.5|8324.6|85
1717578000000|2024-06-05 09:00:00|8345.1|8330.1|8351.8|8326.8|8351.8|8331.8|8344.3|8324.1|75
1717578300000|2024-06-05 09:05:00|8351.9|8326.9|8354.5|8329.5|8354.9|8334.4|8347.3|8326.9|63
1717578600000|2024-06-05 09:10:00|8354.6|8329.6|8355|8330|8355|8334.9|8349.9|8329|56
1717578900000|2024-06-05 09:15:00|8354.9|8329.9|8354.9|8329.9|8355.1|8330.1|8354.3|8329.3|40
1717579200000|2024-06-05 09:20:00|8355|8330|8356|8331|8356.1|8331.1|8354.5|8329.5|41
1717579500000|2024-06-05 09:25:00|8356.1|8331.1|8355.3|8330.3|8356.1|8331.1|8353.9|8328.9|68
1717579800000|2024-06-05 09:30:00|8355.2|8330.2|8354.5|8329.5|8355.2|8334.9|8348.8|8328.5|79
1717580100000|2024-06-05 09:35:00|8354.6|8329.6|8355.3|8330.3|8355.5|8330.5|8354.5|8329.5|45
1717580400000|2024-06-05 09:40:00|8354.9|8329.9|8356.5|8331.5|8357.7|8332.7|8354.7|8329.7|71
1717580700000|2024-06-05 09:45:00|8356.6|8331.6|8357.4|8332.4|8357.4|8337|8351.7|8331|65
1717581000000|2024-06-05 09:50:00|8357.5|8332.5|8358.3|8333.3|8358.7|8338.7|8351.9|8331.4|87
1717581300000|2024-06-05 09:55:00|8358.2|8333.2|8358.8|8333.8|8359.7|8339.4|8353.3|8333.1|71
1717581600000|2024-06-05 10:00:00|8358.6|8333.6|8358.5|8333.5|8359|8338.5|8353.5|8332.5|41
1717581900000|2024-06-05 10:05:00|8358.4|8333.4|8358.4|8333.4|8358.5|8333.5|8357.9|8332.9|25
1717582200000|2024-06-05 10:10:00|8358.5|8333.5|8358.3|8333.3|8358.5|8338.7|8353|8333|17
1717582500000|2024-06-05 10:15:00|8358.2|8333.2|8358.6|8333.6|8358.6|8338.5|8353.4|8333.2|9
1717582800000|2024-06-05 10:20:00|8358.5|8333.5|8354.4|8339.4|8360.1|8339.5|8353.7|8333.5|19
1717583100000|2024-06-05 10:25:00|8354.3|8339.3|8357.3|8342.3|8362.2|8342.3|8354.3|8336.9|31
1717583400000|2024-06-05 10:30:00|8357.5|8342.5|8358.3|8343.3|8364|8343.8|8357.5|8337.7|44
1717583700000|2024-06-05 10:35:00|8362.9|8337.9|8361.9|8336.9|8362.9|8342.9|8355.7|8335.5|40
1717584000000|2024-06-05 10:40:00|8362|8337|8360.9|8335.9|8362|8337|8360.7|8335.7|21
1717584300000|2024-06-05 10:45:00|8360.8|8335.8|8362.4|8337.4|8362.8|8341.1|8356.1|8335.8|32
1717584600000|2024-06-05 10:50:00|8362.3|8337.3|8362.1|8337.1|8362.4|8337.4|8361.8|8336.8|13
1717584900000|2024-06-05 10:55:00|8362|8337|8363.7|8338.7|8363.9|8338.9|8362|8337|23
1717585200000|2024-06-05 11:00:00|8363.6|8338.6|8363.9|8338.9|8363.9|8338.9|8363.4|8338.4|23
1717585500000|2024-06-05 11:05:00|8363.8|8338.8|8362.7|8337.7|8363.9|8338.9|8362.6|8337.6|14
1717585800000|2024-06-05 11:10:00|8362.8|8337.8|8358.3|8343.3|8362.9|8343.5|8357.9|8337.7|25
1717586100000|2024-06-05 11:15:00|8358.4|8343.4|8358.1|8343.1|8358.5|8343.5|8358|8343|8
1717586400000|2024-06-05 11:20:00|8362.9|8337.9|8362.7|8337.7|8362.9|8337.9|8362.4|8337.4|18
1717586700000|2024-06-05 11:25:00|8362.6|8337.6|8362.2|8337.2|8362.7|8337.7|8362|8337|19
1717587000000|2024-06-05 11:30:00|8357.4|8342.4|8362.8|8337.8|8363.6|8342.4|8357.4|8337.8|7
1717587300000|2024-06-05 11:35:00|8363.8|8338.8|8364.6|8339.6|8365.1|8340.1|8363.8|8338.8|30
1717587600000|2024-06-05 11:40:00|8364.7|8339.7|8364.4|8339.4|8364.7|8339.7|8364.3|8339.3|16
1717587900000|2024-06-05 11:45:00|8364.3|8339.3|8364.1|8339.1|8364.4|8339.4|8363.9|8338.9|9
1717588200000|2024-06-05 11:50:00|8364.4|8339.4|8364.8|8339.8|8365.1|8344.8|8359.7|8339.2|34
1717588500000|2024-06-05 11:55:00|8360.1|8345.1|8360|8345|8365.6|8345.6|8360|8340.6|30
1717588800000|2024-06-05 12:00:00|8360.1|8345.1|8364.3|8339.3|8365.5|8345.1|8360.1|8339|20
1717589100000|2024-06-05 12:05:00|8364.4|8339.4|8364.2|8339.2|8364.4|8339.4|8363.6|8338.6|18
1717589400000|2024-06-05 12:10:00|8359.2|8344.2|8355.7|8330.3|8364.4|8344.2|8355.3|8329.9|46
1717589700000|2024-06-05 12:15:00|8355.8|8329.9|8361.4|8336.4|8361.4|8336.4|8355.1|8328.3|65
1717590000000|2024-06-05 12:20:00|8361.3|8336.3|8359.6|8334.6|8361.3|8336.3|8359.3|8334.3|26
1717590300000|2024-06-05 12:25:00|8360.6|8335.6|8361.7|8336.7|8362.3|8341.3|8356.3|8335.6|35
1717590600000|2024-06-05 12:30:00|8361.8|8336.8|8361.8|8336.8|8362.1|8337.1|8361.6|8336.6|20
1717590900000|2024-06-05 12:35:00|8361.7|8336.7|8363|8338|8363.5|8343.5|8356.8|8336.5|33
1717591200000|2024-06-05 12:40:00|8363.1|8338.1|8357.1|8342.1|8363.1|8343.1|8357|8336.9|15
1717591500000|2024-06-05 12:45:00|8357|8342|8362.1|8337.1|8362.3|8342|8354.9|8335.8|29
1717591800000|2024-06-05 12:50:00|8361.2|8336.2|8360|8335|8361.9|8336.9|8358.8|8333.8|20
1717592100000|2024-06-05 12:55:00|8358.8|8333.8|8359.8|8334.8|8360|8340|8354.8|8333.8|16
1717592400000|2024-06-05 13:00:00|8359.4|8334.4|8358.4|8333.4|8359.4|8334.4|8358.3|8333.3|15
1717592700000|2024-06-05 13:05:00|8359.1|8334.1|8360.2|8335.2|8360.4|8339.9|8354.9|8334|15
1717593000000|2024-06-05 13:10:00|8359.8|8334.8|8356.8|8331.8|8359.9|8334.9|8355.9|8330.9|25
1717593300000|2024-06-05 13:15:00|8356.7|8331.7|8358.4|8333.4|8359.6|8334.6|8356.2|8331.2|26
1717593600000|2024-06-05 13:20:00|8358.3|8333.3|8357.8|8332.8|8359.3|8334.3|8356|8331|13
1717593900000|2024-06-05 13:25:00|8357.7|8332.7|8357.8|8332.8|8357.8|8332.8|8357.7|8332.7|4
1717594200000|2024-06-05 13:30:00|8357.7|8332.7|8357.9|8332.9|8358|8333|8355.9|8330.9|20
1717594500000|2024-06-05 13:35:00|8358|8333|8357.3|8332.3|8358.5|8338.5|8353.5|8332.2|24
1717594800000|2024-06-05 13:40:00|8357.4|8332.4|8357.5|8332.5|8358.1|8333.1|8355.3|8330.3|15
1717595100000|2024-06-05 13:45:00|8357|8332|8358.9|8333.9|8359.9|8334.9|8356.5|8331.5|44
1717595400000|2024-06-05 13:50:00|8358.8|8333.8|8359|8334|8359.5|8334.5|8358.1|8333.1|35
1717595700000|2024-06-05 13:55:00|8359.4|8334.4|8359|8334|8359.5|8334.5|8359|8334|40
1717596000000|2024-06-05 14:00:00|8359.3|8334.3|8362.9|8337.9|8362.9|8337.9|8359|8334|75
1717596300000|2024-06-05 14:05:00|8362.8|8337.8|8363.3|8338.3|8364|8339|8362.4|8337.4|29
1717596600000|2024-06-05 14:10:00|8363.6|8338.6|8363.8|8338.8|8365.1|8340.1|8362.8|8337.8|44
1717596900000|2024-06-05 14:15:00|8363.9|8338.9|8360.3|8335.3|8363.9|8338.9|8360.1|8335.1|35
1717597200000|2024-06-05 14:20:00|8359.6|8334.6|8357.6|8332.6|8360.2|8335.2|8357.6|8332.6|25
1717597500000|2024-06-05 14:25:00|8357.1|8332.1|8359.9|8334.9|8360|8339|8354|8331.9|14
1717597800000|2024-06-05 14:30:00|8360.5|8335.5|8359.4|8334.4|8361.3|8339.7|8353.9|8333.7|23
1717598100000|2024-06-05 14:35:00|8359.5|8334.5|8358.6|8333.6|8359.5|8339|8353.5|8333.3|11
1717598400000|2024-06-05 14:40:00|8358.5|8333.5|8354.6|8339.6|8359.7|8339.6|8354.1|8333.5|10
1717598700000|2024-06-05 14:45:00|8360.4|8335.4|8361.9|8336.9|8362.8|8337.8|8360.3|8335.3|30
1717599000000|2024-06-05 14:50:00|8362|8337|8362.5|8337.5|8363.1|8338.1|8361.9|8336.9|10
1717599300000|2024-06-05 14:55:00|8361.9|8336.9|8362.5|8337.5|8363.6|8338.6|8361.9|8336.9|26
1717599600000|2024-06-05 15:00:00|8361.9|8336.9|8362.6|8337.6|8362.8|8337.8|8361.1|8336.1|15
1717599900000|2024-06-05 15:05:00|8362.7|8337.7|8356.2|8341.2|8362.7|8342.6|8355.7|8335|30
1717600200000|2024-06-05 15:10:00|8356.3|8341.3|8359.4|8334.4|8362.2|8341.3|8355.1|8334|28
1717600500000|2024-06-05 15:15:00|8359.5|8334.5|8359.5|8334.5|8360.1|8335.1|8359.4|8334.4|6
1717600800000|2024-06-05 15:20:00|8359.6|8334.6|8359.4|8334.4|8361.5|8340|8355|8334.4|17
1717601100000|2024-06-05 15:25:00|8359.5|8334.5|8358.1|8333.1|8360.3|8335.3|8358.1|8333.1|16
1717601400000|2024-06-05 15:30:00|8358.2|8333.2|8358.4|8333.4|8358.5|8338.5|8353.4|8332.9|12
1717601700000|2024-06-05 15:35:00|8358.5|8333.5|8353.4|8338.4|8358.5|8338.5|8353.4|8333.5|4
1717602000000|2024-06-05 15:40:00|8353.5|8338.5|8353.4|8338.4|8353.5|8338.5|8353.4|8338.4|4
1717602300000|2024-06-05 15:45:00|8353.5|8338.5|8353.9|8338.9|8358.8|8339|8353.4|8333.8|7
1717602600000|2024-06-05 15:50:00|8359.9|8334.9|8359.8|8334.8|8359.9|8334.9|8359.8|8334.8|8
1717602900000|2024-06-05 15:55:00|8359.9|8334.9|8360.6|8335.6|8360.6|8335.6|8359.8|8334.8|4
1717603200000|2024-06-05 16:00:00|8360.3|8335.3|8361.2|8336.2|8361.4|8336.4|8360.3|8335.3|17
1717603500000|2024-06-05 16:05:00|8360.7|8335.7|8362.3|8337.3|8362.5|8337.5|8360.7|8335.7|14
1717603800000|2024-06-05 16:10:00|8362.2|8337.2|8363.1|8338.1|8363.5|8338.5|8362.2|8337.2|14
1717604100000|2024-06-05 16:15:00|8363.2|8338.2|8360.9|8335.9|8363.2|8338.2|8359.7|8334.7|16
1717604400000|2024-06-05 16:20:00|8360.8|8335.8|8360.7|8335.7|8360.9|8335.9|8360.7|8335.7|5
1717604700000|2024-06-05 16:25:00|8359.2|8334.2|8360.3|8335.3|8360.3|8335.3|8359.2|8334.2|4
1717605000000|2024-06-05 16:30:00|8359.2|8334.2|8359|8334|8359.2|8334.2|8359|8334|4
1717605300000|2024-06-05 16:35:00|8358.3|8333.3|8358.3|8333.3|8358.3|8333.3|8358.3|8333.3|1
1717605600000|2024-06-05 16:40:00|8358.2|8333.2|8358.3|8333.3|8358.3|8333.3|8358.2|8333.2|6
1717605900000|2024-06-05 16:45:00|8358.2|8333.2|8358.3|8333.3|8358.3|8333.3|8358.2|8333.2|2
1717606200000|2024-06-05 16:50:00|8358.2|8333.2|8358.3|8333.3|8358.3|8333.3|8358.2|8333.2|4
1717606800000|2024-06-05 17:00:00|8358.2|8333.2|8358.3|8333.3|8358.3|8333.3|8358.2|8333.2|10
1717607100000|2024-06-05 17:05:00|8358.2|8333.2|8358.3|8333.3|8358.3|8333.3|8358.2|8333.2|6
1717607400000|2024-06-05 17:10:00|8359.2|8334.2|8360.3|8335.3|8360.3|8335.3|8359.1|8334.1|4
1717607700000|2024-06-05 17:15:00|8360.2|8335.2|8360.8|8335.8|8360.8|8335.8|8359|8334|15
1717608000000|2024-06-05 17:20:00|8361.3|8336.3|8361.1|8336.1|8361.3|8336.3|8361.1|8336.1|6
1717608300000|2024-06-05 17:25:00|8361.6|8336.6|8360.9|8335.9|8362.3|8337.3|8360.8|8335.8|7
1717608600000|2024-06-05 17:30:00|8361|8336|8360.9|8335.9|8361|8336|8360.9|8335.9|2
1717608900000|2024-06-05 17:35:00|8361|8336|8360.9|8335.9|8361|8336|8360.9|8335.9|4
1717609200000|2024-06-05 17:40:00|8361|8336|8361|8336|8361|8336|8361|8336|1
1717609800000|2024-06-05 17:50:00|8361.1|8336.1|8361|8336|8361.1|8336.1|8361|8336|2
1717610100000|2024-06-05 17:55:00|8361.1|8336.1|8360.6|8335.6|8361.1|8336.1|8360.6|8335.6|3
1717610400000|2024-06-05 18:00:00|8360.7|8335.7|8360.4|8335.4|8360.7|8340.4|8355.3|8335.2|14
1717610700000|2024-06-05 18:05:00|8360.3|8335.3|8360.3|8335.3|8360.4|8335.4|8360.2|8335.2|19
1717611000000|2024-06-05 18:10:00|8360.4|8335.4|8360.3|8335.3|8360.4|8335.4|8360.3|8335.3|2
1717611300000|2024-06-05 18:15:00|8360.4|8335.4|8360.1|8335.1|8360.4|8335.4|8360.1|8335.1|4
1717611600000|2024-06-05 18:20:00|8360.2|8335.2|8360.4|8335.4|8360.5|8340.5|8355.1|8334.9|10
1717611900000|2024-06-05 18:25:00|8359.2|8334.2|8359|8334|8360.5|8340.4|8355.4|8334|6
1717612200000|2024-06-05 18:30:00|8358.7|8333.7|8358.1|8333.1|8358.7|8333.7|8358.1|8333.1|6
1717612800000|2024-06-05 18:40:00|8358.2|8333.2|8358.1|8333.1|8358.2|8333.2|8358.1|8333.1|2
1717613400000|2024-06-05 18:50:00|8358.2|8333.2|8358.1|8333.1|8358.2|8333.2|8358.1|8333.1|2
1717613700000|2024-06-05 18:55:00|8359.6|8334.6|8359.7|8334.7|8359.7|8334.7|8358.6|8333.6|3
1717614000000|2024-06-05 19:00:00|8359.8|8334.8|8360.4|8335.4|8360.7|8335.7|8359.7|8334.7|8
1717614300000|2024-06-05 19:05:00|8360.3|8335.3|8360.4|8335.4|8360.4|8335.4|8360.3|8335.3|2
1717614900000|2024-06-05 19:15:00|8361.2|8336.2|8360.6|8335.6|8361.2|8336.2|8360.6|8335.6|2
1717615200000|2024-06-05 19:20:00|8360.1|8335.1|8360.1|8335.1|8360.1|8335.1|8360.1|8335.1|1
1717615500000|2024-06-05 19:25:00|8360.2|8335.2|8360.5|8335.5|8360.6|8335.6|8360.1|8335.1|7
1717615800000|2024-06-05 19:30:00|8360.3|8335.3|8360.2|8335.2|8360.3|8335.3|8360.2|8335.2|2
1717616100000|2024-06-05 19:35:00|8360.1|8335.1|8361.1|8336.1|8361.5|8340.6|8355.5|8335.1|18
1717616400000|2024-06-05 19:40:00|8361.2|8336.2|8360.8|8335.8|8361.2|8336.2|8360.8|8335.8|5
1717617000000|2024-06-05 19:50:00|8359.9|8334.9|8360.1|8335.1|8360.1|8340.2|8355.2|8334.9|14
1717617300000|2024-06-05 19:55:00|8359.8|8334.8|8359.6|8334.6|8359.8|8334.8|8359.4|8334.4|7
1717635600000|2024-06-06 01:00:00|8359.9|8334.9|8360|8335|8360|8335|8359.9|8334.9|2
1717636200000|2024-06-06 01:10:00|8359.5|8334.5|8359.6|8334.6|8359.6|8334.6|8359.5|8334.5|20
1717636500000|2024-06-06 01:15:00|8359.7|8334.7|8357.4|8332.4|8359.7|8334.7|8357.2|8332.2|36
1717636800000|2024-06-06 01:20:00|8357.5|8332.5|8355.9|8330.9|8357.5|8332.5|8355.1|8330.1|46
1717637100000|2024-06-06 01:25:00|8356.9|8331.9|8357.2|8332.2|8357.2|8332.2|8356.9|8331.9|11
1717637700000|2024-06-06 01:35:00|8357.3|8332.3|8358.2|8333.2|8358.2|8333.2|8357.3|8332.3|6
1717638000000|2024-06-06 01:40:00|8358.3|8333.3|8358.4|8333.4|8358.4|8333.4|8358.3|8333.3|6
1717638300000|2024-06-06 01:45:00|8358.5|8333.5|8358.5|8333.5|8358.6|8333.6|8358.3|8333.3|11
1717638600000|2024-06-06 01:50:00|8358.6|8333.6|8360.7|8335.7|8360.7|8335.7|8358.6|8333.6|2
1717638900000|2024-06-06 01:55:00|8360.4|8335.4|8360.8|8335.8|8360.8|8335.8|8360.3|8335.3|5
1717639200000|2024-06-06 02:00:00|8360.9|8335.9|8360.9|8335.9|8360.9|8335.9|8360.8|8335.8|3
1717639500000|2024-06-06 02:05:00|8361|8336|8358.9|8333.9|8361|8336|8358.8|8333.8|13
1717639800000|2024-06-06 02:10:00|8358.7|8333.7|8358.7|8333.7|8358.9|8333.9|8358.4|8333.4|6
1717640100000|2024-06-06 02:15:00|8359|8334|8359.9|8334.9|8361.2|8336.2|8359|8334|9
1717640400000|2024-06-06 02:20:00|8360|8335|8360|8335|8360|8335|8360|8335|1
1717640700000|2024-06-06 02:25:00|8359.5|8334.5|8359.3|8334.3|8359.5|8334.5|8359.2|8334.2|4
1717641000000|2024-06-06 02:30:00|8359.2|8334.2|8359.2|8334.2|8359.2|8334.2|8359.2|8334.2|1
1717641900000|2024-06-06 02:45:00|8359.1|8334.1|8359.2|8334.2|8359.2|8334.2|8359|8334|4
1717643100000|2024-06-06 03:05:00|8359.1|8334.1|8359.2|8334.2|8359.2|8334.2|8359|8334|6
1717643400000|2024-06-06 03:10:00|8359.1|8334.1|8359.5|8334.5|8359.6|8339.6|8354.6|8334.1|9
1717643700000|2024-06-06 03:15:00|8359.6|8334.6|8359.5|8334.5|8360.1|8339.6|8354.4|8334.4|18
1717644000000|2024-06-06 03:20:00|8359.4|8334.4|8359.8|8334.8|8360|8335|8359.4|8334.4|12
1717644300000|2024-06-06 03:25:00|8359.9|8334.9|8361.3|8336.3|8361.4|8336.4|8359.6|8334.6|15
1717644600000|2024-06-06 03:30:00|8361.4|8336.4|8363|8338|8363.7|8338.7|8360.9|8335.9|40
1717644900000|2024-06-06 03:35:00|8362.7|8337.7|8362.9|8337.9|8362.9|8337.9|8361.7|8336.7|45
1717645200000|2024-06-06 03:40:00|8357.9|8342.9|8356.2|8341.2|8363|8343|8356.2|8336|34
1717645500000|2024-06-06 03:45:00|8361|8336|8357.2|8342.2|8361.3|8342.3|8356|8336|40
1717645800000|2024-06-06 03:50:00|8357.3|8342.3|8358.8|8343.8|8364.3|8344.8|8357.3|8337.8|50
1717646100000|2024-06-06 03:55:00|8359.3|8344.3|8363.4|8338.4|8364.3|8344.7|8359.1|8338.3|31
1717646400000|2024-06-06 04:00:00|8363.3|8338.3|8358.8|8343.8|8363.7|8343.9|8358.4|8338.3|18
1717646700000|2024-06-06 04:05:00|8358.9|8343.9|8361.3|8346.3|8361.3|8346.3|8358.8|8343.8|36
1717647000000|2024-06-06 04:10:00|8361.6|8346.6|8360.2|8345.2|8364.9|8346.7|8359.6|8339.8|59
1717647300000|2024-06-06 04:15:00|8360.5|8345.5|8362.2|8347.2|8367.7|8347.2|8360.3|8340.5|51
1717647600000|2024-06-06 04:20:00|8362.4|8347.4|8361.5|8346.5|8362.8|8347.8|8361.1|8346.1|39
1717647900000|2024-06-06 04:25:00|8361.4|8346.4|8361.9|8346.9|8366.3|8347.2|8361.2|8341.3|29
1717648200000|2024-06-06 04:30:00|8362|8347|8362.5|8347.5|8362.6|8347.6|8362|8347|14
1717648500000|2024-06-06 04:35:00|8362.4|8347.4|8362.4|8347.4|8362.4|8347.4|8361.4|8346.4|17
1717648800000|2024-06-06 04:40:00|8362.3|8347.3|8362|8347|8363.2|8348.2|8361.9|8346.9|44
1717649100000|2024-06-06 04:45:00|8361.9|8346.9|8360.9|8345.9|8367.2|8347.2|8359.1|8339.9|73
1717649400000|2024-06-06 04:50:00|8361|8346|8365|8340|8366.4|8346.3|8360.6|8339.9|33
1717649700000|2024-06-06 04:55:00|8364.9|8339.9|8359.6|8344.6|8365|8345.4|8359.2|8339.4|38
1717650000000|2024-06-06 05:00:00|8359.7|8344.7|8359.8|8344.8|8365.1|8345.1|8359.3|8339.4|58
1717650300000|2024-06-06 05:05:00|8359.9|8344.9|8360.6|8345.6|8365.7|8346.1|8359.9|8340.7|32
1717650600000|2024-06-06 05:10:00|8360.7|8345.7|8361.1|8346.1|8361.1|8346.1|8360.5|8345.5|12
1717650900000|2024-06-06 05:15:00|8361|8346|8360.1|8345.1|8361|8346|8359.9|8344.9|12
1717651200000|2024-06-06 05:20:00|8359.9|8344.9|8360.8|8345.8|8360.8|8345.8|8359.9|8344.9|8
1717651500000|2024-06-06 05:25:00|8360.7|8345.7|8365.5|8340.5|8365.7|8345.8|8360.6|8340.5|11
1717651800000|2024-06-06 05:30:00|8365.6|8340.6|8360.2|8345.2|8365.6|8346|8360.2|8340.5|28
1717652100000|2024-06-06 05:35:00|8360.3|8345.3|8360.1|8345.1|8360.5|8345.5|8360.1|8345.1|16
1717652400000|2024-06-06 05:40:00|8360.2|8345.2|8360.9|8345.9|8361|8346|8360|8345|30
1717652700000|2024-06-06 05:45:00|8360.8|8345.8|8360.4|8345.4|8361.1|8346.1|8360.1|8345.1|29
1717653000000|2024-06-06 05:50:00|8360.3|8345.3|8360.3|8345.3|8360.5|8345.5|8360.3|8345.3|9
1717653300000|2024-06-06 05:55:00|8360.4|8345.4|8359.8|8344.8|8360.5|8345.5|8359.6|8344.6|12
1717653600000|2024-06-06 06:00:00|8360|8345|8360.6|8345.6|8360.8|8345.8|8360|8345|16
1717653900000|2024-06-06 06:05:00|8360.5|8345.5|8360.6|8345.6|8361.3|8346.3|8360.4|8345.4|18
1717654200000|2024-06-06 06:10:00|8360.7|8345.7|8360.7|8345.7|8360.8|8345.8|8360.3|8345.3|14
1717654500000|2024-06-06 06:15:00|8360.8|8345.8|8361|8346|8361|8346|8360.7|8345.7|8
1717655100000|2024-06-06 06:25:00|8361.1|8346.1|8366.6|8341.6|8366.6|8346.7|8361.1|8341.6|13
1717655400000|2024-06-06 06:30:00|8366.8|8341.8|8362.2|8347.2|8367.2|8347.2|8361.9|8341.8|11
1717655700000|2024-06-06 06:35:00|8362.3|8347.3|8362|8347|8366.9|8347.3|8361.8|8341.8|24
1717656000000|2024-06-06 06:40:00|8362.1|8347.1|8361.9|8346.9|8362.5|8347.5|8361.9|8346.9|13
1717656300000|2024-06-06 06:45:00|8361.8|8346.8|8361.5|8346.5|8367|8347.2|8361.5|8341.7|31
1717656600000|2024-06-06 06:50:00|8361.4|8346.4|8362.1|8347.1|8362.2|8347.2|8361.1|8346.1|15
1717656900000|2024-06-06 06:55:00|8362|8347|8361.9|8346.9|8362.1|8347.1|8361.9|8346.9|7
1717657200000|2024-06-06 07:00:00|8362.1|8347.1|8361.6|8346.6|8362.1|8347.1|8361.4|8346.4|11
1717657500000|2024-06-06 07:05:00|8361.7|8346.7|8362|8347|8366.9|8347.2|8361.7|8341.8|17
1717657800000|2024-06-06 07:10:00|8362.1|8347.1|8361.9|8346.9|8362.4|8347.4|8361.9|8346.9|21
1717658100000|2024-06-06 07:15:00|8362|8347|8362|8347|8362.1|8347.1|8361.8|8346.8|14
1717658400000|2024-06-06 07:20:00|8361.8|8346.8|8361.6|8346.6|8366.8|8347.3|8361.6|8341.6|15
1717658700000|2024-06-06 07:25:00|8361.8|8346.8|8362.8|8347.8|8363|8348|8361.7|8346.7|15
1717659000000|2024-06-06 07:30:00|8362.6|8347.6|8362.8|8347.8|8363.2|8348.2|8362.5|8347.5|28
1717659300000|2024-06-06 07:35:00|8363.2|8348.2|8362.1|8347.1|8367.4|8348.2|8361.3|8341.1|48
1717659600000|2024-06-06 07:40:00|8362|8347|8362|8347|8362.1|8347.1|8361.9|8346.9|11
1717659900000|2024-06-06 07:45:00|8361.9|8346.9|8362.4|8347.4|8362.4|8347.4|8361.9|8346.9|15
1717660200000|2024-06-06 07:50:00|8362.3|8347.3|8362.8|8347.8|8367.4|8348|8362.3|8342.4|34
1717660500000|2024-06-06 07:55:00|8362.9|8347.9|8362.8|8347.8|8363.3|8348.3|8362.8|8347.8|18
1717660800000|2024-06-06 08:00:00|8362.7|8347.7|8362.9|8347.9|8363.1|8348.1|8362.7|8347.7|12
1717661100000|2024-06-06 08:05:00|8363|8348|8362.9|8347.9|8363.2|8348.2|8362.8|8347.8|14
1717661400000|2024-06-06 08:10:00|8362.8|8347.8|8362.8|8347.8|8362.8|8347.8|8362.7|8347.7|3
1717661700000|2024-06-06 08:15:00|8362.6|8347.6|8362.6|8347.6|8362.6|8347.6|8362.6|8347.6|1
1717662000000|2024-06-06 08:20:00|8362.7|8347.7|8363|8348|8363.2|8348.2|8362.7|8347.7|5
1717662300000|2024-06-06 08:25:00|8362.8|8347.8|8361.9|8346.9|8362.9|8347.9|8361.9|8346.9|32
1717662600000|2024-06-06 08:30:00|8361.8|8346.8|8362.1|8347.1|8362.3|8347.3|8361.3|8346.3|40
1717662900000|2024-06-06 08:35:00|8362|8347|8362.2|8347.2|8362.2|8347.2|8362|8347|2
1717663200000|2024-06-06 08:40:00|8362|8347|8361.7|8346.7|8362|8347|8361.3|8346.3|27
1717663500000|2024-06-06 08:45:00|8361.8|8346.8|8362|8347|8362.1|8347.1|8361.7|8346.7|12
1717663800000|2024-06-06 08:50:00|8362.2|8347.2|8362.3|8347.3|8362.5|8347.5|8362.2|8347.2|5
1717664100000|2024-06-06 08:55:00|8362.4|8347.4|8362.7|8347.7|8367.2|8347.7|8362|8342.2|14
1717664400000|2024-06-06 09:00:00|8362.5|8347.5|8362|8347|8362.5|8347.5|8361.8|8346.8|49
1717664700000|2024-06-06 09:05:00|8361.9|8346.9|8362.5|8347.5|8362.5|8347.5|8361.8|8346.8|46
1717665600000|2024-06-06 09:20:00|8362|8347|8362.1|8347.1|8362.3|8347.3|8362|8347|5
1717665900000|2024-06-06 09:25:00|8362|8347|8362.6|8347.6|8362.9|8347.9|8361.5|8346.5|17
1717666200000|2024-06-06 09:30:00|8362.5|8347.5|8362.3|8347.3|8367.7|8347.6|8362.2|8342.7|10
1717666500000|2024-06-06 09:35:00|8367.1|8342.1|8361.7|8346.7|8367.3|8347.3|8361.7|8341.8|22
1717666800000|2024-06-06 09:40:00|8361.8|8346.8|8361.9|8346.9|8362|8347|8361.8|8346.8|4
1717667100000|2024-06-06 09:45:00|8362|8347|8362.1|8347.1|8362.8|8347.8|8362|8347|32
1717667400000|2024-06-06 09:50:00|8362|8347|8362.2|8347.2|8362.2|8347.2|8361.3|8346.3|14
1717667700000|2024-06-06 09:55:00|8362.3|8347.3|8362|8347|8362.6|8347.6|8360.8|8345.8|68
1717668000000|2024-06-06 10:00:00|8362.7|8347.7|8363.2|8348.2|8368.2|8349.2|8361.9|8342.9|63
1717668300000|2024-06-06 10:05:00|8363.1|8348.1|8363|8348|8363.4|8348.4|8362.6|8347.6|16
1717668600000|2024-06-06 10:10:00|8363.2|8348.2|8363.7|8348.7|8368.9|8349.1|8363.2|8343.3|40
1717668900000|2024-06-06 10:15:00|8363.6|8348.6|8363.5|8348.5|8368.5|8349|8363.5|8343.5|16
1717669200000|2024-06-06 10:20:00|8363.4|8348.4|8363.6|8348.6|8363.6|8348.6|8363.4|8348.4|3
1717669500000|2024-06-06 10:25:00|8363.7|8348.7|8364|8349|8368.8|8349|8363.7|8343.8|14
1717669800000|2024-06-06 10:30:00|8368.8|8343.8|8364.1|8349.1|8368.8|8349.7|8363.9|8343.8|17
1717670100000|2024-06-06 10:35:00|8364.2|8349.2|8363.4|8348.4|8368.6|8349.2|8363.4|8343.5|9
1717670400000|2024-06-06 10:40:00|8363.3|8348.3|8364.2|8349.2|8364.2|8349.2|8363.3|8348.3|17
1717670700000|2024-06-06 10:45:00|8364.3|8349.3|8364.8|8349.8|8364.8|8349.8|8364.3|8349.3|19
1717671000000|2024-06-06 10:50:00|8364.7|8349.7|8365.2|8350.2|8365.2|8350.2|8364.5|8349.5|15
1717671300000|2024-06-06 10:55:00|8365.1|8350.1|8365.5|8350.5|8365.6|8350.6|8365.1|8350.1|9
1717671600000|2024-06-06 11:00:00|8365.6|8350.6|8365.5|8350.5|8366|8351|8365.1|8350.1|23
1717671900000|2024-06-06 11:05:00|8366.2|8351.2|8365.8|8350.8|8367|8352|8365.8|8350.8|14
1717672200000|2024-06-06 11:10:00|8365.7|8350.7|8366.5|8351.5|8367.1|8352.1|8365.6|8350.6|18
1717672500000|2024-06-06 11:15:00|8366|8351|8366.1|8351.1|8366.1|8351.1|8366|8351|24
1717672800000|2024-06-06 11:20:00|8366|8351|8366.1|8351.1|8371.3|8351.5|8366|8346.2|18
1717673100000|2024-06-06 11:25:00|8366|8351|8370.9|8345.9|8371|8351.1|8365.8|8345.8|22
1717673400000|2024-06-06 11:30:00|8368.9|8343.9|8369.9|8344.9|8370.1|8345.1|8368.9|8343.9|10
1717673700000|2024-06-06 11:35:00|8370|8345|8369.5|8344.5|8370|8345|8369.4|8344.4|6
1717674000000|2024-06-06 11:40:00|8369.4|8344.4|8369.4|8344.4|8369.4|8344.4|8369.4|8344.4|1
1717674300000|2024-06-06 11:45:00|8369.3|8344.3|8369.2|8344.2|8369.3|8344.3|8369.2|8344.2|2
1717674600000|2024-06-06 11:50:00|8369.3|8344.3|8369.5|8344.5|8369.6|8344.6|8368.7|8343.7|31
1717674900000|2024-06-06 11:55:00|8369.6|8344.6|8369.4|8344.4|8369.6|8344.6|8369.3|8344.3|31
1717675200000|2024-06-06 12:00:00|8369.3|8344.3|8369|8344|8369.4|8344.4|8368.6|8343.6|14
1717675500000|2024-06-06 12:05:00|8369.1|8344.1|8364.9|8349.9|8370|8350.1|8364.3|8344.1|21
1717675800000|2024-06-06 12:10:00|8364.5|8349.5|8369.5|8344.5|8369.5|8349.6|8364.4|8343.8|8
1717676100000|2024-06-06 12:15:00|8369.4|8344.4|8369.4|8344.4|8370.3|8345.3|8369.3|8344.3|42
1717676400000|2024-06-06 12:20:00|8369.5|8344.5|8368.9|8343.9|8369.9|8344.9|8368.9|8343.9|33
1717676700000|2024-06-06 12:25:00|8369.6|8344.6|8369.6|8344.6|8369.6|8349.6|8363.9|8344.6|15
1717677000000|2024-06-06 12:30:00|8369.8|8344.8|8369.7|8344.7|8369.8|8344.8|8368.5|8343.5|57
1717677300000|2024-06-06 12:35:00|8364.7|8349.7|8365.6|8350.6|8370.4|8350.6|8364.7|8344.7|21
1717677600000|2024-06-06 12:40:00|8370.4|8345.4|8364.8|8349.8|8370.4|8350.2|8364.5|8344.6|19
1717677900000|2024-06-06 12:45:00|8364.6|8349.6|8365|8350|8365.2|8350.2|8364.6|8349.6|10
1717678200000|2024-06-06 12:50:00|8370|8345|8365|8350|8370.1|8350.1|8364.9|8344.9|17
1717678500000|2024-06-06 12:55:00|8365.1|8350.1|8365.1|8350.1|8365.3|8350.3|8364.9|8349.9|13
1717678800000|2024-06-06 13:00:00|8370|8345|8365|8350|8370|8350.1|8365|8344.9|7
1717679100000|2024-06-06 13:05:00|8364.9|8349.9|8364.9|8349.9|8365.1|8350.1|8364.9|8349.9|11
1717679400000|2024-06-06 13:10:00|8365|8350|8365|8350|8365|8350|8365|8350|1
1717679700000|2024-06-06 13:15:00|8365.1|8350.1|8365|8350|8365.1|8350.1|8365|8350|4
1717680000000|2024-06-06 13:20:00|8365.1|8350.1|8365.1|8350.1|8370.1|8350.1|8365|8345|10
1717680300000|2024-06-06 13:25:00|8365|8350|8364|8349|8370|8350|8363.3|8344|34
1717680600000|2024-06-06 13:30:00|8369|8344|8362.9|8347.9|8369|8348.5|8362.1|8342.1|18
1717680900000|2024-06-06 13:35:00|8367.7|8342.7|8366.9|8341.9|8368.1|8347.7|8361.8|8341.8|30
1717681200000|2024-06-06 13:40:00|8366.8|8341.8|8367|8342|8367|8342|8366.2|8341.2|55
1717681500000|2024-06-06 13:45:00|8367.5|8342.5|8367.3|8342.3|8367.5|8342.5|8367.1|8342.1|3
1717681800000|2024-06-06 13:50:00|8367.2|8342.2|8363.1|8348.1|8368.4|8348.3|8362.5|8342.2|20
1717682100000|2024-06-06 13:55:00|8367.8|8342.8|8362.8|8347.8|8367.9|8347.8|8362.4|8342.5|16
1717682400000|2024-06-06 14:00:00|8367.8|8342.8|8368.7|8343.7|8368.8|8348|8363|8342.8|9
1717683000000|2024-06-06 14:10:00|8368.3|8343.3|8364.2|8349.2|8369.2|8349.3|8363.3|8343.2|9
1717683600000|2024-06-06 14:20:00|8364.1|8349.1|8369.4|8344.4|8369.5|8349.1|8364|8344.1|11
1717683900000|2024-06-06 14:25:00|8369.5|8344.5|8370.2|8345.2|8371.3|8349.5|8364.3|8344.5|12
1717684200000|2024-06-06 14:30:00|8370.3|8345.3|8368.3|8343.3|8370.4|8349.4|8364.4|8343.3|31
1717684500000|2024-06-06 14:35:00|8368.8|8343.8|8368.2|8343.2|8368.8|8343.8|8367.7|8342.7|14
1717684800000|2024-06-06 14:40:00|8368.3|8343.3|8368.3|8343.3|8368.3|8343.3|8367.9|8342.9|3
1717685100000|2024-06-06 14:45:00|8367.9|8342.9|8368.2|8343.2|8368.2|8343.2|8367.8|8342.8|7
1717685400000|2024-06-06 14:50:00|8368|8343|8367.9|8342.9|8368.1|8343.1|8367.8|8342.8|5
1717685700000|2024-06-06 14:55:00|8367.3|8342.3|8362.6|8347.6|8368|8348|8362.5|8342.3|19
1717686000000|2024-06-06 15:00:00|8367.3|8342.3|8363.8|8348.8|8368.8|8348.8|8362.7|8342.3|19
1717686300000|2024-06-06 15:05:00|8368.8|8343.8|8367.9|8342.9|8368.8|8348.7|8363.4|8342.7|13
1717686600000|2024-06-06 15:10:00|8367.8|8342.8|8363.1|8348.1|8367.9|8348.1|8363.1|8342.8|3
1717686900000|2024-06-06 15:15:00|8363.2|8348.2|8363.1|8348.1|8368.1|8348.2|8363.1|8343|7
1717687200000|2024-06-06 15:20:00|8368.1|8343.1|8363.1|8348.1|8368.1|8348.2|8362.8|8343.1|6
1717687500000|2024-06-06 15:25:00|8363.2|8348.2|8363.1|8348.1|8368.3|8348.5|8362.9|8342.9|19
1717687800000|2024-06-06 15:30:00|8363|8348|8368.1|8343.1|8368.1|8348.3|8362.8|8343.1|18
1717688100000|2024-06-06 15:35:00|8362.9|8347.9|8361.9|8346.9|8367.3|8348.1|8361.9|8342.2|9
1717688400000|2024-06-06 15:40:00|8362|8347|8363.1|8348.1|8368.5|8348.5|8362|8342.2|23
1717688700000|2024-06-06 15:45:00|8363.2|8348.2|8363.1|8348.1|8363.2|8348.2|8363.1|8348.1|2
1717689000000|2024-06-06 15:50:00|8367.9|8342.9|8362.9|8347.9|8367.9|8348.1|8362.9|8342.8|5
1717689300000|2024-06-06 15:55:00|8362.8|8347.8|8367.9|8342.9|8367.9|8347.9|8362.8|8342.9|6
1717689600000|2024-06-06 16:00:00|8367.7|8342.7|8363.4|8348.4|8368.5|8348.4|8363.2|8342.7|13
1717689900000|2024-06-06 16:05:00|8363.2|8348.2|8368.5|8343.5|8368.5|8348.5|8363.2|8343.5|8
1717690200000|2024-06-06 16:10:00|8363.8|8348.8|8368.9|8343.9|8368.9|8348.8|8363.7|8343.7|6
1717690500000|2024-06-06 16:15:00|8368.8|8343.8|8369.1|8344.1|8369.1|8344.1|8368.8|8343.8|5
1717690800000|2024-06-06 16:20:00|8364.4|8349.4|8369.5|8344.5|8369.5|8349.4|8364.4|8344.5|2
1717691100000|2024-06-06 16:25:00|8369.4|8344.4|8364.5|8349.5|8369.4|8349.5|8364.1|8344|10
1717691400000|2024-06-06 16:30:00|8364.4|8349.4|8369|8344|8369|8349.5|8364.1|8343.9|9
1717691700000|2024-06-06 16:35:00|8368.9|8343.9|8368.3|8343.3|8369.1|8344.1|8368.3|8343.3|12
1717692000000|2024-06-06 16:40:00|8368.4|8343.4|8367.9|8342.9|8368.4|8348.8|8363.8|8342.9|12
1717692300000|2024-06-06 16:45:00|8367.3|8342.3|8368.4|8343.4|8368.4|8348.1|8363.1|8342.3|14
1717693500000|2024-06-06 17:05:00|8368.3|8343.3|8368.2|8343.2|8368.9|8343.9|8368.1|8343.1|11
1717693800000|2024-06-06 17:10:00|8363.6|8348.6|8368.4|8343.4|8368.5|8348.6|8363.6|8343.4|3
1717694400000|2024-06-06 17:20:00|8368.5|8343.5|8367.3|8342.3|8368.5|8348.5|8363.4|8342.3|9
1717694700000|2024-06-06 17:25:00|8367.2|8342.2|8367.3|8342.3|8367.3|8347.3|8361.9|8341.9|7
1717695000000|2024-06-06 17:30:00|8367.1|8342.1|8361.1|8346.1|8367.1|8346.1|8361.1|8341.1|11
1717695300000|2024-06-06 17:35:00|8361.2|8346.2|8361.8|8346.8|8366.8|8346.8|8361.2|8341.8|7
1717695600000|2024-06-06 17:40:00|8361.7|8346.7|8366.8|8341.8|8366.8|8346.7|8361.7|8341.8|2
1717695900000|2024-06-06 17:45:00|8366.7|8341.7|8366.8|8341.8|8366.8|8341.8|8366.7|8341.7|2
1717696500000|2024-06-06 17:55:00|8366.7|8341.7|8366.8|8341.8|8366.8|8341.8|8366.7|8341.7|2
1717696800000|2024-06-06 18:00:00|8366.7|8341.7|8367.3|8342.3|8367.8|8342.8|8366.5|8341.5|12
1717697100000|2024-06-06 18:05:00|8367.4|8342.4|8368.1|8343.1|8368.2|8343.2|8367.4|8342.4|19
1717697400000|2024-06-06 18:10:00|8368.2|8343.2|8367.8|8342.8|8368.2|8347.7|8362.7|8342.8|15
1717697700000|2024-06-06 18:15:00|8367.9|8342.9|8367.9|8342.9|8367.9|8342.9|8367.8|8342.8|5
1717698000000|2024-06-06 18:20:00|8367.8|8342.8|8368.2|8343.2|8368.3|8343.3|8367.8|8342.8|13
1717698900000|2024-06-06 18:35:00|8368.1|8343.1|8368.2|8343.2|8368.2|8343.2|8368.1|8343.1|2
1717699200000|2024-06-06 18:40:00|8368.1|8343.1|8367.8|8342.8|8368.1|8343.1|8366.9|8341.9|18
1717699500000|2024-06-06 18:45:00|8367.7|8342.7|8367.8|8342.8|8367.9|8342.9|8367.6|8342.6|17
1717699800000|2024-06-06 18:50:00|8367.3|8342.3|8366.4|8341.4|8367.3|8342.3|8366.3|8341.3|6
1717700100000|2024-06-06 18:55:00|8366.5|8341.5|8366.8|8341.8|8367|8342|8366.5|8341.5|3
1717700400000|2024-06-06 19:00:00|8366.9|8341.9|8365.9|8340.9|8366.9|8341.9|8365.6|8340.6|15
1717700700000|2024-06-06 19:05:00|8366|8341|8366.7|8341.7|8366.7|8341.7|8365.9|8340.9|15
1717701000000|2024-06-06 19:10:00|8366|8341|8365.4|8340.4|8366.7|8341.7|8365.4|8340.4|20
1717701300000|2024-06-06 19:15:00|8365.5|8340.5|8365.3|8340.3|8365.8|8340.8|8365.1|8340.1|6
1717701600000|2024-06-06 19:20:00|8365.4|8340.4|8365|8340|8365.4|8340.4|8364.9|8339.9|7
1717701900000|2024-06-06 19:25:00|8365.1|8340.1|8365.2|8340.2|8365.5|8340.5|8365.1|8340.1|8
1717702200000|2024-06-06 19:30:00|8365.1|8340.1|8366.5|8341.5|8366.5|8341.5|8365.1|8340.1|10
1717702500000|2024-06-06 19:35:00|8366.4|8341.4|8366.3|8341.3|8366.4|8341.4|8366.3|8341.3|6
1717702800000|2024-06-06 19:40:00|8366.4|8341.4|8365|8340|8366.4|8341.4|8364.9|8339.9|7
1717703100000|2024-06-06 19:45:00|8365.8|8340.8|8365.5|8340.5|8365.8|8340.8|8363.2|8338.2|19
1717703400000|2024-06-06 19:50:00|8365.6|8340.6|8366.8|8341.8|8366.8|8341.8|8365.5|8340.5|23
1717703700000|2024-06-06 19:55:00|8366.7|8341.7|8366.8|8341.8|8366.8|8341.8|8366|8341|14
1717722000000|2024-06-07 01:00:00|8366.6|8341.6|8366.8|8341.8|8366.9|8341.9|8366.6|8341.6|3
1717722300000|2024-06-07 01:05:00|8366.9|8341.9|8367|8342|8367.1|8342.1|8366.9|8341.9|4
1717724100000|2024-06-07 01:35:00|8367.2|8342.2|8367.4|8342.4|8367.4|8342.4|8367.2|8342.2|4
1717724700000|2024-06-07 01:45:00|8367.3|8342.3|8367.2|8342.2|8367.3|8342.3|8367.2|8342.2|2
1717725300000|2024-06-07 01:55:00|8367.1|8342.1|8367|8342|8367.1|8342.1|8367|8342|4
1717726500000|2024-06-07 02:15:00|8366.9|8341.9|8367|8342|8367.1|8342.1|8366.9|8341.9|14
1717726800000|2024-06-07 02:20:00|8367.1|8342.1|8367|8342|8367.1|8342.1|8367|8342|22
1717727100000|2024-06-07 02:25:00|8367.2|8342.2|8367.2|8342.2|8367.2|8342.2|8365.9|8340.9|5
1717727400000|2024-06-07 02:30:00|8367.1|8342.1|8367.2|8342.2|8367.2|8342.2|8367.1|8342.1|4
1717727700000|2024-06-07 02:35:00|8367.3|8342.3|8367.8|8342.8|8368|8343|8367.3|8342.3|20
1717728000000|2024-06-07 02:40:00|8367.9|8342.9|8367.9|8342.9|8367.9|8342.9|8367.9|8342.9|1
1717728300000|2024-06-07 02:45:00|8367.8|8342.8|8367.9|8342.9|8367.9|8342.9|8367.8|8342.8|2
1717728600000|2024-06-07 02:50:00|8367.8|8342.8|8368|8343|8368|8343|8367.8|8342.8|9
1717728900000|2024-06-07 02:55:00|8367.9|8342.9|8368|8343|8368|8343|8367.9|8342.9|10
1717729200000|2024-06-07 03:00:00|8367.9|8342.9|8367.5|8342.5|8368.1|8343.1|8366.9|8341.9|31
1717729500000|2024-06-07 03:05:00|8366.8|8341.8|8366.8|8341.8|8366.8|8341.8|8366.8|8341.8|1
1717729800000|2024-06-07 03:10:00|8362.1|8347.1|8367.4|8342.4|8367.9|8347.1|8362.1|8342|9
1717730100000|2024-06-07 03:15:00|8367.5|8342.5|8368.2|8343.2|8368.2|8343.2|8367.5|8342.5|2
1717730400000|2024-06-07 03:20:00|8368.7|8343.7|8363.9|8348.9|8369|8348.9|8363.8|8343.5|6
1717730700000|2024-06-07 03:25:00|8368.8|8343.8|8367.8|8342.8|8368.9|8343.9|8367.8|8342.8|15
1717731000000|2024-06-07 03:30:00|8367.7|8342.7|8361.8|8346.8|8367.7|8347.1|8361.4|8341.6|27
1717731300000|2024-06-07 03:35:00|8361.9|8346.9|8361.8|8346.8|8362.1|8347.1|8361.2|8346.2|24
1717731600000|2024-06-07 03:40:00|8361.9|8346.9|8363.5|8348.5|8363.8|8348.8|8361.9|8346.9|21
1717731900000|2024-06-07 03:45:00|8363.4|8348.4|8363.4|8348.4|8363.5|8348.5|8363.4|8348.4|7
1717732200000|2024-06-07 03:50:00|8363.3|8348.3|8362.6|8347.6|8363.4|8348.4|8362.6|8347.6|6
1717732500000|2024-06-07 03:55:00|8362.7|8347.7|8366.4|8341.4|8368.3|8349|8362|8341.1|62
1717732800000|2024-06-07 04:00:00|8366.5|8341.5|8366.5|8341.5|8366.6|8341.6|8366|8341|35
1717733100000|2024-06-07 04:05:00|8366.6|8341.6|8366.4|8341.4|8366.6|8341.6|8366|8341|12
1717733400000|2024-06-07 04:10:00|8366.3|8341.3|8366.5|8341.5|8366.5|8341.5|8366.3|8341.3|4
1717733700000|2024-06-07 04:15:00|8366.3|8341.3|8366.5|8341.5|8366.5|8341.5|8366.2|8341.2|12
1717734000000|2024-06-07 04:20:00|8366.6|8341.6|8366.5|8341.5|8366.6|8341.6|8366.4|8341.4|10
1717734300000|2024-06-07 04:25:00|8366.4|8341.4|8366.2|8341.2|8366.4|8341.4|8366|8341|13
1717734600000|2024-06-07 04:30:00|8366.1|8341.1|8366.3|8341.3|8366.3|8341.3|8366.1|8341.1|6
1717734900000|2024-06-07 04:35:00|8366.2|8341.2|8366|8341|8366.2|8341.2|8366|8341|7
1717735200000|2024-06-07 04:40:00|8366.1|8341.1|8366.6|8341.6|8366.6|8346.3|8361|8341|15
1717735500000|2024-06-07 04:45:00|8366.5|8341.5|8361.5|8346.5|8366.9|8347.1|8361.5|8341.5|18
1717735800000|2024-06-07 04:50:00|8361.4|8346.4|8360.3|8345.3|8366.1|8346.4|8359.7|8340.2|29
1717736100000|2024-06-07 04:55:00|8360.4|8345.4|8360.4|8345.4|8360.6|8345.6|8360.3|8345.3|8
1717736400000|2024-06-07 05:00:00|8360.3|8345.3|8360.5|8345.5|8360.5|8345.5|8360.2|8345.2|5
1717736700000|2024-06-07 05:05:00|8360.6|8345.6|8360.3|8345.3|8365.1|8346.2|8360.1|8340.1|38
1717737000000|2024-06-07 05:10:00|8360.4|8345.4|8360.3|8345.3|8360.6|8345.6|8359.9|8344.9|23
1717737300000|2024-06-07 05:15:00|8360.4|8345.4|8360.5|8345.5|8360.5|8345.5|8360.3|8345.3|12
1717737600000|2024-06-07 05:20:00|8360.4|8345.4|8360.5|8345.5|8360.5|8345.5|8360.4|8345.4|6
1717737900000|2024-06-07 05:25:00|8360.4|8345.4|8360.4|8345.4|8365.4|8345.4|8360.3|8340.3|5
1717738200000|2024-06-07 05:30:00|8360.3|8345.3|8360.7|8345.7|8365.8|8345.8|8360.2|8340.8|12
1717738500000|2024-06-07 05:35:00|8360.6|8345.6|8360.6|8345.6|8360.7|8345.7|8360.4|8345.4|11
1717738800000|2024-06-07 05:40:00|8360.7|8345.7|8360.8|8345.8|8361.1|8346.1|8360.7|8345.7|7
1717739100000|2024-06-07 05:45:00|8360.9|8345.9|8360.6|8345.6|8361|8346|8360.3|8345.3|17
1717739400000|2024-06-07 05:50:00|8360.7|8345.7|8360.4|8345.4|8360.7|8345.7|8360.4|8345.4|6
1717739700000|2024-06-07 05:55:00|8360.5|8345.5|8360.5|8345.5|8360.6|8345.6|8360.3|8345.3|6
1717740000000|2024-06-07 06:00:00|8360.3|8345.3|8358.6|8343.6|8364.4|8345.5|8358.6|8339.4|37
1717740300000|2024-06-07 06:05:00|8358.8|8343.8|8358|8343|8358.9|8343.9|8357.9|8342.9|21
1717740600000|2024-06-07 06:10:00|8357.8|8342.8|8356.9|8341.9|8357.8|8342.8|8356.7|8341.7|32
1717740900000|2024-06-07 06:15:00|8356.8|8341.8|8357|8342|8357.1|8342.1|8356|8341|26
1717741200000|2024-06-07 06:20:00|8356.9|8341.9|8361.5|8336.5|8361.9|8342|8356.4|8336.4|21
1717741500000|2024-06-07 06:25:00|8361.4|8336.4|8355.1|8340.1|8361.5|8341.3|8354.3|8336.4|73
1717741800000|2024-06-07 06:30:00|8355.2|8340.2|8355.5|8340.5|8355.8|8340.8|8354.3|8339.3|42
1717742100000|2024-06-07 06:35:00|8355.4|8340.4|8355.5|8340.5|8355.8|8340.8|8355.3|8340.3|13
1717742400000|2024-06-07 06:40:00|8355.3|8340.3|8357.6|8342.6|8360.8|8342.6|8355.3|8335.4|30
1717742700000|2024-06-07 06:45:00|8357.5|8342.5|8358|8343|8362.9|8343.6|8357|8337.9|21
1717743000000|2024-06-07 06:50:00|8357.9|8342.9|8357.7|8342.7|8362.9|8343.6|8357.5|8337.9|30
1717743300000|2024-06-07 06:55:00|8357.6|8342.6|8357.9|8342.9|8357.9|8342.9|8357.6|8342.6|6
1717743600000|2024-06-07 07:00:00|8357.8|8342.8|8358.2|8343.2|8358.6|8343.6|8357.8|8342.8|14
1717743900000|2024-06-07 07:05:00|8358.1|8343.1|8355.5|8340.5|8362.9|8343.1|8355.4|8336.4|40
1717744200000|2024-06-07 07:10:00|8355|8340|8353.4|8338.4|8359.3|8340|8353.3|8334.1|38
1717744500000|2024-06-07 07:15:00|8353.6|8338.6|8359.8|8334.8|8360.2|8340.2|8353.6|8334.7|22
1717744800000|2024-06-07 07:20:00|8360|8335|8355|8340|8360.5|8340.3|8354.4|8334.5|55
1717745100000|2024-06-07 07:25:00|8354.9|8339.9|8359.3|8334.3|8359.9|8340.2|8354.2|8334.2|44
1717745400000|2024-06-07 07:30:00|8354.3|8339.3|8354.7|8339.7|8359.4|8339.9|8354.3|8334.3|25
1717745700000|2024-06-07 07:35:00|8354.8|8339.8|8361.2|8336.2|8361.3|8340.9|8354.7|8335.4|18
1717746000000|2024-06-07 07:40:00|8356.2|8341.2|8355.5|8340.5|8360.6|8341.3|8355.4|8335.6|12
1717746300000|2024-06-07 07:45:00|8355.4|8340.4|8360.3|8335.3|8360.5|8340.6|8355.2|8335.3|13
1717746600000|2024-06-07 07:50:00|8354.9|8339.9|8354|8339|8360|8339.9|8354|8334|18
1717746900000|2024-06-07 07:55:00|8359.1|8334.1|8353.8|8338.8|8359.1|8339.4|8353.8|8334|16
1717747200000|2024-06-07 08:00:00|8354.2|8339.2|8355|8340|8359.7|8340.1|8354.1|8334.7|46
1717747500000|2024-06-07 08:05:00|8354.9|8339.9|8355.5|8340.5|8361.2|8341|8354.9|8336.1|22
1717747800000|2024-06-07 08:10:00|8355.3|8340.3|8355.7|8340.7|8360.8|8340.8|8355.2|8334.4|27
1717748100000|2024-06-07 08:15:00|8355.6|8340.6|8360.5|8335.5|8361.1|8341.2|8354.7|8335.4|72
1717748400000|2024-06-07 08:20:00|8360.4|8335.4|8355.7|8340.7|8361.2|8341.5|8355.2|8335.4|39
1717748700000|2024-06-07 08:25:00|8355.6|8340.6|8355.6|8340.6|8355.9|8340.9|8355.3|8340.3|18
1717749000000|2024-06-07 08:30:00|8355.5|8340.5|8356.7|8341.7|8361.7|8341.9|8355.5|8336.6|25
1717749300000|2024-06-07 08:35:00|8356.8|8341.8|8356|8341|8356.9|8341.9|8355.3|8340.3|32
1717749600000|2024-06-07 08:40:00|8356.1|8341.1|8356.8|8341.8|8356.8|8341.8|8356.1|8341.1|7
1717749900000|2024-06-07 08:45:00|8356.7|8341.7|8356.5|8341.5|8356.8|8341.8|8356.3|8341.3|11
1717750200000|2024-06-07 08:50:00|8356.2|8341.2|8356|8341|8356.2|8341.2|8356|8341|7
1717750500000|2024-06-07 08:55:00|8355.9|8340.9|8356.1|8341.1|8356.3|8341.3|8355.9|8340.9|50
1717750800000|2024-06-07 09:00:00|8356.2|8341.2|8357|8342|8362|8342.3|8356.2|8336.9|29
1717751100000|2024-06-07 09:05:00|8356.9|8341.9|8361.6|8336.6|8361.9|8342.2|8356.5|8336.5|19
1717751400000|2024-06-07 09:10:00|8356.7|8341.7|8361.7|8336.7|8361.7|8341.7|8356.5|8336.7|9
1717751700000|2024-06-07 09:15:00|8356.7|8341.7|8356.3|8341.3|8361.4|8341.7|8356.3|8336.2|6
1717752000000|2024-06-07 09:20:00|8356.4|8341.4|8356.3|8341.3|8361.3|8341.8|8356.2|8336.3|15
1717752300000|2024-06-07 09:25:00|8356.4|8341.4|8356.8|8341.8|8360.8|8341.8|8355.7|8335.8|28
1717752600000|2024-06-07 09:30:00|8356.9|8341.9|8356.7|8341.7|8356.9|8341.9|8356.5|8341.5|14
1717752900000|2024-06-07 09:35:00|8356.1|8341.1|8355|8340|8359.9|8341.1|8354.7|8334.7|21
1717753200000|2024-06-07 09:40:00|8355.1|8340.1|8354.1|8339.1|8359.8|8340.3|8354.1|8333.8|32
1717753500000|2024-06-07 09:45:00|8354.2|8339.2|8353.8|8338.8|8354.3|8339.3|8353.2|8338.2|39
1717753800000|2024-06-07 09:50:00|8354|8339|8353.9|8338.9|8360|8339.8|8353.6|8333.8|50
1717754100000|2024-06-07 09:55:00|8353.8|8338.8|8353.1|8338.1|8358.6|8339|8352.9|8333|34
1717754400000|2024-06-07 10:00:00|8358|8333|8354.6|8339.6|8359.2|8339.7|8353|8333|34
1717754700000|2024-06-07 10:05:00|8354.5|8339.5|8354.9|8339.9|8359.9|8340|8354.5|8334.5|13
1717755000000|2024-06-07 10:10:00|8354.8|8339.8|8354.5|8339.5|8359.1|8339.8|8354.1|8334.1|4
1717755300000|2024-06-07 10:15:00|8354.6|8339.6|8354.8|8339.8|8355.1|8340.1|8354.6|8339.6|7
1717755600000|2024-06-07 10:20:00|8354.9|8339.9|8355|8340|8355.2|8340.2|8354.6|8339.6|15
1717755900000|2024-06-07 10:25:00|8355.2|8340.2|8354.5|8339.5|8355.2|8340.2|8354.5|8339.5|10
1717756500000|2024-06-07 10:35:00|8354.6|8339.6|8354.9|8339.9|8359.7|8340|8354.6|8334.7|14
1717756800000|2024-06-07 10:40:00|8355|8340|8354.9|8339.9|8355.1|8340.1|8354.9|8339.9|4
1717757100000|2024-06-07 10:45:00|8355|8340|8355.3|8340.3|8355.3|8340.3|8354.9|8339.9|7
1717757400000|2024-06-07 10:50:00|8355.4|8340.4|8362.2|8337.2|8362.4|8342|8355.4|8335.8|30
1717757700000|2024-06-07 10:55:00|8362.4|8337.4|8362.8|8337.8|8362.9|8337.9|8362.2|8337.2|14
1717758000000|2024-06-07 11:00:00|8362.9|8337.9|8357|8342|8362.9|8342|8357|8337.2|5
1717758300000|2024-06-07 11:05:00|8357.1|8342.1|8361.3|8336.3|8362|8342.1|8357|8336.3|16
1717758600000|2024-06-07 11:10:00|8361.4|8336.4|8361.4|8336.4|8362.1|8337.1|8361|8336|30
1717758900000|2024-06-07 11:15:00|8361.2|8336.2|8361|8336|8361.4|8341.4|8356.4|8335.9|17
1717759200000|2024-06-07 11:20:00|8361.1|8336.1|8361|8336|8361.1|8336.1|8361|8336|6
1717759500000|2024-06-07 11:25:00|8361.1|8336.1|8360.4|8335.4|8361.1|8336.1|8360.2|8335.2|12
1717759800000|2024-06-07 11:30:00|8360|8335|8355.4|8340.4|8360.4|8340.5|8355.4|8335|7
1717760100000|2024-06-07 11:35:00|8360.1|8335.1|8360.6|8335.6|8360.6|8340.5|8355.4|8335.1|5
1717760400000|2024-06-07 11:40:00|8361|8336|8361.3|8336.3|8361.4|8336.4|8360.9|8335.9|7
1717760700000|2024-06-07 11:45:00|8360.9|8335.9|8361|8336|8361.1|8336.1|8360.8|8335.8|24
1717761000000|2024-06-07 11:50:00|8361.2|8336.2|8360.8|8335.8|8361.2|8336.2|8360.7|8335.7|38
1717761300000|2024-06-07 11:55:00|8360.7|8335.7|8355.6|8340.6|8360.7|8340.7|8355.3|8335.4|36
1717761600000|2024-06-07 12:00:00|8355.5|8340.5|8355.5|8340.5|8355.6|8340.6|8355.1|8340.1|13
1717761900000|2024-06-07 12:05:00|8355.4|8340.4|8355.1|8340.1|8355.4|8340.4|8354.7|8339.7|5
1717762200000|2024-06-07 12:10:00|8355|8340|8355|8340|8355.1|8340.1|8355|8340|3
1717762500000|2024-06-07 12:15:00|8354.9|8339.9|8355.3|8340.3|8355.6|8340.6|8354.9|8339.9|18
1717762800000|2024-06-07 12:20:00|8355.5|8340.5|8355.2|8340.2|8355.6|8340.6|8355|8340|12
1717763100000|2024-06-07 12:25:00|8355.4|8340.4|8358.5|8333.5|8359.8|8340.4|8354.3|8330.9|65
1717763400000|2024-06-07 12:30:00|8359.5|8334.5|8364|8339|8367.8|8342.8|8358.7|8333.7|116
1717763700000|2024-06-07 12:35:00|8363.9|8338.9|8364.4|8339.4|8365.8|8340.8|8363.8|8338.8|74
1717764000000|2024-06-07 12:40:00|8364.5|8339.5|8360.5|8345.5|8365.6|8346.2|8358.8|8338.3|45
1717764300000|2024-06-07 12:45:00|8360.4|8345.4|8366.2|8341.2|8366.9|8345.4|8360.4|8340.5|56
1717764600000|2024-06-07 12:50:00|8366|8341|8366.3|8341.3|8366.4|8346|8361|8339.3|68
1717764900000|2024-06-07 12:55:00|8366.2|8341.2|8366.5|8341.5|8366.9|8341.9|8366.1|8341.1|50
1717765200000|2024-06-07 13:00:00|8366.6|8341.6|8367.6|8342.6|8368.2|8347.8|8362.5|8341.5|45
1717765500000|2024-06-07 13:05:00|8367.7|8342.7|8366|8341|8368.3|8343.3|8366|8341|30
1717765800000|2024-06-07 13:10:00|8366.2|8341.2|8362.6|8347.6|8367.6|8347.6|8361.6|8341|26
1717766100000|2024-06-07 13:15:00|8366.4|8341.4|8365.7|8340.7|8366.5|8341.5|8365.6|8340.6|19
1717766400000|2024-06-07 13:20:00|8366|8341|8366.5|8341.5|8366.5|8341.5|8366|8341|7
1717766700000|2024-06-07 13:25:00|8366.4|8341.4|8366.6|8341.6|8368|8343|8366.1|8341.1|27
1717767000000|2024-06-07 13:30:00|8366.7|8341.7|8367.3|8342.3|8368.5|8348.2|8363.2|8341.3|22
1717767300000|2024-06-07 13:35:00|8367.2|8342.2|8367.4|8342.4|8368|8343|8366|8341|25
1717767600000|2024-06-07 13:40:00|8367.5|8342.5|8367.4|8342.4|8367.6|8347.5|8362.2|8340.8|26
1717767900000|2024-06-07 13:45:00|8367.6|8342.6|8367.3|8342.3|8368|8343|8366.5|8341.5|12
1717768200000|2024-06-07 13:50:00|8367.2|8342.2|8369|8344|8369.5|8348.9|8363.9|8342.2|37
1717768500000|2024-06-07 13:55:00|8369.1|8344.1|8367.5|8342.5|8369.1|8344.1|8367.5|8342.5|15
1717768800000|2024-06-07 14:00:00|8367.3|8342.3|8368.7|8343.7|8369|8344|8367.3|8342.3|14
1717769100000|2024-06-07 14:05:00|8368.6|8343.6|8366.8|8341.8|8368.7|8343.7|8366.8|8341.8|27
1717769400000|2024-06-07 14:10:00|8367|8342|8367.8|8342.8|8368.8|8348.8|8363.7|8341.8|15
1717769700000|2024-06-07 14:15:00|8367.7|8342.7|8367.7|8342.7|8368.7|8348.8|8363.7|8342.7|10
1717770000000|2024-06-07 14:20:00|8367.5|8342.5|8367.5|8342.5|8367.5|8342.5|8367.5|8342.5|1
1717770300000|2024-06-07 14:25:00|8367.6|8342.6|8367.3|8342.3|8367.6|8342.6|8367.3|8342.3|5
1717770600000|2024-06-07 14:30:00|8367.4|8342.4|8367.3|8342.3|8367.4|8342.4|8367.3|8342.3|2
1717770900000|2024-06-07 14:35:00|8367.4|8342.4|8368.2|8343.2|8368.2|8343.2|8365.3|8340.3|19
1717771200000|2024-06-07 14:40:00|8368.1|8343.1|8367.4|8342.4|8368.1|8347.8|8362.7|8341.6|9
1717771500000|2024-06-07 14:45:00|8362.3|8347.3|8368.9|8343.9|8369.1|8348.8|8362.3|8342.5|32
1717771800000|2024-06-07 14:50:00|8368.8|8343.8|8369.1|8344.1|8369.1|8344.1|8368.5|8343.5|17
1717772100000|2024-06-07 14:55:00|8364.4|8349.4|8368.5|8343.5|8369.1|8349.4|8364.4|8343.5|8
1717772700000|2024-06-07 15:05:00|8368.4|8343.4|8369.6|8344.6|8369.6|8344.6|8368.3|8343.3|12
1717773000000|2024-06-07 15:10:00|8369.5|8344.5|8370|8345|8370|8350.2|8365.2|8344.5|10
1717773300000|2024-06-07 15:15:00|8365.2|8350.2|8370|8345|8370.1|8350.2|8365.2|8345|5
1717773600000|2024-06-07 15:20:00|8365.2|8350.2|8369.8|8344.8|8369.8|8350.2|8365|8344.7|7
1717773900000|2024-06-07 15:25:00|8369.7|8344.7|8369.8|8344.8|8369.8|8344.8|8369.7|8344.7|2
1717774200000|2024-06-07 15:30:00|8369.6|8344.6|8369|8344|8369.6|8344.6|8369|8344|4
1717774500000|2024-06-07 15:35:00|8369.1|8344.1|8369.1|8344.1|8369.1|8344.1|8369.1|8344.1|1
1717774800000|2024-06-07 15:40:00|8369|8344|8369.8|8344.8|8369.8|8344.8|8368.8|8343.8|4
1717775100000|2024-06-07 15:45:00|8369.7|8344.7|8369.8|8344.8|8370|8350.2|8365.2|8344.7|6
1717775700000|2024-06-07 15:55:00|8370|8345|8368|8343|8370|8345|8367.5|8342.5|24
1717776000000|2024-06-07 16:00:00|8367.9|8342.9|8368|8343|8368.1|8343.1|8367.8|8342.8|7
1717776300000|2024-06-07 16:05:00|8368.1|8343.1|8368.2|8343.2|8368.2|8343.2|8367.7|8342.7|5
1717776600000|2024-06-07 16:10:00|8368.1|8343.1|8369|8344|8369|8344|8368|8343|7
1717776900000|2024-06-07 16:15:00|8369.2|8344.2|8369.2|8344.2|8369.2|8344.2|8369.2|8344.2|1
1717777200000|2024-06-07 16:20:00|8369.4|8344.4|8368.5|8343.5|8369.5|8344.5|8368.5|8343.5|4
1717777500000|2024-06-07 16:25:00|8368.6|8343.6|8368.5|8343.5|8368.6|8343.6|8368.5|8343.5|6
1717777800000|2024-06-07 16:30:00|8369.2|8344.2|8369.3|8344.3|8369.3|8344.3|8369.2|8344.2|2
1717779000000|2024-06-07 16:50:00|8369.2|8344.2|8369.3|8344.3|8369.3|8344.3|8369.2|8344.2|4
1717779300000|2024-06-07 16:55:00|8369.2|8344.2|8369.6|8344.6|8369.6|8344.6|8369.2|8344.2|3
1717779600000|2024-06-07 17:00:00|8369.5|8344.5|8369.9|8344.9|8369.9|8344.9|8369.5|8344.5|8
1717779900000|2024-06-07 17:05:00|8369.5|8344.5|8369.3|8344.3|8369.5|8344.5|8368.6|8343.6|3
1717780200000|2024-06-07 17:10:00|8369.2|8344.2|8369.3|8344.3|8369.3|8344.3|8369.2|8344.2|4
1717780500000|2024-06-07 17:15:00|8369.4|8344.4|8369.3|8344.3|8369.4|8344.4|8369.3|8344.3|2
1717780800000|2024-06-07 17:20:00|8369.2|8344.2|8369.3|8344.3|8369.3|8344.3|8369.2|8344.2|12
1717781100000|2024-06-07 17:25:00|8369.2|8344.2|8369.3|8344.3|8369.3|8344.3|8369.2|8344.2|6
1717781400000|2024-06-07 17:30:00|8369.7|8344.7|8369.7|8344.7|8369.7|8344.7|8369.7|8344.7|1
1717781700000|2024-06-07 17:35:00|8369.8|8344.8|8370|8345|8370.1|8345.1|8369.8|8344.8|8
1717782300000|2024-06-07 17:45:00|8370.2|8345.2|8370.3|8345.3|8370.7|8345.7|8370.2|8345.2|4
1717782600000|2024-06-07 17:50:00|8370.2|8345.2|8370.6|8345.6|8370.6|8345.6|8370.2|8345.2|4
1717782900000|2024-06-07 17:55:00|8370.3|8345.3|8370.3|8345.3|8370.6|8345.6|8370.2|8345.2|7
1717783200000|2024-06-07 18:00:00|8370.6|8345.6|8370.7|8345.7|8371|8346|8370.2|8345.2|51
1717783500000|2024-06-07 18:05:00|8370.8|8345.8|8370.7|8345.7|8370.8|8345.8|8370.3|8345.3|126
1717784100000|2024-06-07 18:15:00|8371|8346|8371|8346|8371|8346|8371|8346|1
1717784400000|2024-06-07 18:20:00|8370.9|8345.9|8370.6|8345.6|8370.9|8345.9|8370.3|8345.3|12
1717786200000|2024-06-07 18:50:00|8371|8346|8371.4|8346.4|8371.5|8346.5|8370.9|8345.9|10
1717786500000|2024-06-07 18:55:00|8371.1|8346.1|8372|8347|8372.1|8347.1|8371.1|8346.1|15
1717786800000|2024-06-07 19:00:00|8372.1|8347.1|8367.2|8352.2|8372.2|8352.3|8367.2|8347|5
1717787100000|2024-06-07 19:05:00|8371.9|8346.9|8367.2|8352.2|8371.9|8352.2|8367.2|8346.9|2
1717787400000|2024-06-07 19:10:00|8367.1|8352.1|8371.9|8346.9|8372.2|8352.1|8367.1|8346.8|15
1717787700000|2024-06-07 19:15:00|8372.2|8347.2|8373.4|8348.4|8373.6|8352.5|8367.2|8347|13
1717788600000|2024-06-07 19:30:00|8373.3|8348.3|8373.3|8348.3|8373.3|8348.3|8373.3|8348.3|1
1717788900000|2024-06-07 19:35:00|8372.9|8347.9|8372.9|8347.9|8373.3|8348.3|8372.8|8347.8|6
1717789500000|2024-06-07 19:45:00|8372.8|8347.8|8372.9|8347.9|8372.9|8347.9|8372.8|8347.8|2
1717789800000|2024-06-07 19:50:00|8372.2|8347.2|8372.3|8347.3|8372.9|8347.9|8371.4|8346.4|12
1717790100000|2024-06-07 19:55:00|8373.9|8348.9|8373.5|8348.5|8373.9|8348.9|8373.4|8348.4|10
1717981200000|2024-06-10 01:00:00|8370.6|8345.6|8371.2|8346.2|8371.2|8346.2|8370.6|8345.6|2
1717983300000|2024-06-10 01:35:00|8371.6|8346.6|8371.6|8346.6|8371.6|8346.6|8371.6|8346.6|1
1717983600000|2024-06-10 01:40:00|8371.4|8346.4|8371.3|8346.3|8371.4|8346.4|8371.3|8346.3|2
1717983900000|2024-06-10 01:45:00|8371|8346|8369.8|8344.8|8371.1|8346.1|8369.8|8344.8|6
1717984200000|2024-06-10 01:50:00|8369.7|8344.7|8369.8|8344.8|8369.9|8344.9|8369.7|8344.7|4
1717984500000|2024-06-10 01:55:00|8368.5|8343.5|8368.4|8343.4|8368.6|8343.6|8368.4|8343.4|14
1717984800000|2024-06-10 02:00:00|8368.5|8343.5|8369.6|8344.6|8369.6|8344.6|8368.5|8343.5|4
1717985100000|2024-06-10 02:05:00|8369.8|8344.8|8370.7|8345.7|8370.8|8345.8|8369.7|8344.7|6
1717985700000|2024-06-10 02:15:00|8370.5|8345.5|8370.7|8345.7|8370.8|8345.8|8370.5|8345.5|4
1717986000000|2024-06-10 02:20:00|8369.9|8344.9|8369.8|8344.8|8369.9|8344.9|8369.8|8344.8|4
1717986300000|2024-06-10 02:25:00|8369.9|8344.9|8369.9|8344.9|8369.9|8344.9|8369.9|8344.9|1
1717986900000|2024-06-10 02:35:00|8369.8|8344.8|8369.8|8344.8|8369.8|8344.8|8369.8|8344.8|1
1717987200000|2024-06-10 02:40:00|8369.9|8344.9|8371.1|8346.1|8371.1|8346.1|8369.9|8344.9|7
1717987500000|2024-06-10 02:45:00|8371|8346|8371.4|8346.4|8371.5|8346.5|8371|8346|13
1717987800000|2024-06-10 02:50:00|8371.3|8346.3|8371.4|8346.4|8371.4|8346.4|8371.3|8346.3|6
1717988100000|2024-06-10 02:55:00|8371.3|8346.3|8371.4|8346.4|8371.4|8346.4|8371.3|8346.3|4
1717988400000|2024-06-10 03:00:00|8371.3|8346.3|8371.9|8346.9|8373.4|8352.1|8367.1|8346.3|21
1717988700000|2024-06-10 03:05:00|8372|8347|8370.4|8345.4|8372|8352|8365.7|8345.4|22
1717989000000|2024-06-10 03:10:00|8370.3|8345.3|8370.4|8345.4|8370.6|8345.6|8370.2|8345.2|7
1717989300000|2024-06-10 03:15:00|8370.5|8345.5|8365|8350|8370.5|8350.5|8365|8345.5|9
1717989900000|2024-06-10 03:25:00|8365.1|8350.1|8369.4|8344.4|8369.8|8350.1|8364.2|8344.4|7
1717990200000|2024-06-10 03:30:00|8369.3|8344.3|8363.5|8348.5|8369.3|8349.3|8363.3|8344.2|25
1717990500000|2024-06-10 03:35:00|8363.4|8348.4|8364.7|8349.7|8365.2|8350.2|8363.4|8348.4|40
1717990800000|2024-06-10 03:40:00|8364.5|8349.5|8364.7|8349.7|8365|8350|8364.5|8349.5|11
1717991100000|2024-06-10 03:45:00|8364.6|8349.6|8364.2|8349.2|8370.1|8350|8364.1|8345.1|27
1717991400000|2024-06-10 03:50:00|8364.3|8349.3|8364.6|8349.6|8370.3|8350.3|8364.3|8345|26
1717991700000|2024-06-10 03:55:00|8364.7|8349.7|8364.5|8349.5|8364.8|8349.8|8364.5|8349.5|6
1717992000000|2024-06-10 04:00:00|8364.4|8349.4|8364.4|8349.4|8364.5|8349.5|8364|8349|13
1717992300000|2024-06-10 04:05:00|8364.5|8349.5|8364.4|8349.4|8364.5|8349.5|8364.4|8349.4|2
1717992600000|2024-06-10 04:10:00|8364.5|8349.5|8364.5|8349.5|8364.6|8349.6|8364.5|8349.5|3
1717992900000|2024-06-10 04:15:00|8364.6|8349.6|8365.3|8350.3|8370.5|8350.3|8364.4|8345.5|11
1717993200000|2024-06-10 04:20:00|8365|8350|8365|8350|8370.1|8350.1|8364.9|8345|7
1717993500000|2024-06-10 04:25:00|8364.9|8349.9|8364.9|8349.9|8365|8350|8364.5|8349.5|11
1717993800000|2024-06-10 04:30:00|8364.7|8349.7|8364.3|8349.3|8364.7|8349.7|8364.2|8349.2|6
1717994100000|2024-06-10 04:35:00|8364.4|8349.4|8364.3|8349.3|8369.9|8349.9|8364.3|8344.8|18
1717994400000|2024-06-10 04:40:00|8364.4|8349.4|8364.7|8349.7|8364.7|8349.7|8363.7|8348.7|23
1717994700000|2024-06-10 04:45:00|8364.6|8349.6|8363.9|8348.9|8364.6|8349.6|8363.6|8348.6|18
1717995000000|2024-06-10 04:50:00|8364|8349|8364|8349|8369.4|8349.2|8363.9|8344.2|13
1717995300000|2024-06-10 04:55:00|8363.9|8348.9|8363.9|8348.9|8363.9|8348.9|8363.9|8348.9|1
1717995600000|2024-06-10 05:00:00|8363.8|8348.8|8363.8|8348.8|8363.9|8348.9|8363.2|8348.2|22
1717995900000|2024-06-10 05:05:00|8363.9|8348.9|8364|8349|8369.2|8349.2|8363.8|8344.2|15
1717996200000|2024-06-10 05:10:00|8364.3|8349.3|8364.2|8349.2|8364.3|8349.3|8364|8349|5
1717996500000|2024-06-10 05:15:00|8364.1|8349.1|8364|8349|8364.2|8349.2|8364|8349|8
1717996800000|2024-06-10 05:20:00|8364.1|8349.1|8364|8349|8364.1|8349.1|8364|8349|6
1717997100000|2024-06-10 05:25:00|8364.1|8349.1|8364|8349|8364.1|8349.1|8364|8349|2
1717997400000|2024-06-10 05:30:00|8364.1|8349.1|8364|8349|8364.1|8349.1|8363.8|8348.8|7
1717997700000|2024-06-10 05:35:00|8364.1|8349.1|8364|8349|8364.4|8349.4|8363.9|8348.9|13
1717998300000|2024-06-10 05:45:00|8363.9|8348.9|8364|8349|8364|8349|8363.8|8348.8|6
1717998600000|2024-06-10 05:50:00|8363.9|8348.9|8363.8|8348.8|8363.9|8348.9|8363.8|8348.8|2
1717998900000|2024-06-10 05:55:00|8363.9|8348.9|8364|8349|8364.1|8349.1|8363.5|8348.5|18
1717999200000|2024-06-10 06:00:00|8363.9|8348.9|8363.4|8348.4|8364|8349|8363.4|8348.4|14
1717999500000|2024-06-10 06:05:00|8363.5|8348.5|8363.4|8348.4|8363.9|8348.9|8363.4|8348.4|10
1717999800000|2024-06-10 06:10:00|8363.3|8348.3|8363.6|8348.6|8363.9|8348.9|8363.3|8348.3|11
1718000100000|2024-06-10 06:15:00|8363.7|8348.7|8363.7|8348.7|8363.8|8348.8|8363.6|8348.6|5
1718000400000|2024-06-10 06:20:00|8363.5|8348.5|8363.3|8348.3|8363.5|8348.5|8363|8348|11
1718000700000|2024-06-10 06:25:00|8363.4|8348.4|8363.3|8348.3|8363.5|8348.5|8363.1|8348.1|19
1718001000000|2024-06-10 06:30:00|8363.1|8348.1|8363.6|8348.6|8363.6|8348.6|8363.1|8348.1|29
1718001300000|2024-06-10 06:35:00|8363.5|8348.5|8363.5|8348.5|8363.6|8348.6|8363.5|8348.5|7
1718001600000|2024-06-10 06:40:00|8363.4|8348.4|8363.4|8348.4|8363.5|8348.5|8363.3|8348.3|6
1718001900000|2024-06-10 06:45:00|8363.5|8348.5|8363.5|8348.5|8363.6|8348.6|8363.5|8348.5|3
1718002200000|2024-06-10 06:50:00|8363.6|8348.6|8363.2|8348.2|8363.6|8348.6|8363.2|8348.2|6
1718002500000|2024-06-10 06:55:00|8363.4|8348.4|8363.5|8348.5|8363.5|8348.5|8363.4|8348.4|4
1718002800000|2024-06-10 07:00:00|8363.6|8348.6|8363.6|8348.6|8368.7|8348.6|8363.4|8343.5|20
1718003100000|2024-06-10 07:05:00|8363.7|8348.7|8368.8|8343.8|8368.8|8348.7|8363.5|8343.4|12
1718003400000|2024-06-10 07:10:00|8368.7|8343.7|8369.2|8344.2|8369.4|8344.4|8368.7|8343.7|13
1718003700000|2024-06-10 07:15:00|8369.3|8344.3|8364.9|8349.9|8369.4|8349.9|8364.5|8344.1|15
1718004000000|2024-06-10 07:20:00|8365|8350|8364.2|8349.2|8370.8|8350.5|8364.1|8344.8|25
1718004300000|2024-06-10 07:25:00|8364.1|8349.1|8364.2|8349.2|8364.2|8349.2|8364.1|8349.1|6
1718004600000|2024-06-10 07:30:00|8364.1|8349.1|8364.1|8349.1|8364.1|8349.1|8364|8349|5
1718004900000|2024-06-10 07:35:00|8364|8349|8364.3|8349.3|8364.3|8349.3|8363.7|8348.7|12
1718005200000|2024-06-10 07:40:00|8364.4|8349.4|8364.9|8349.9|8365.3|8350.3|8364.3|8349.3|18
1718005500000|2024-06-10 07:45:00|8364.8|8349.8|8365|8350|8365|8350|8364.8|8349.8|3
1718005800000|2024-06-10 07:50:00|8365.1|8350.1|8364.5|8349.5|8365.4|8350.4|8364.3|8349.3|10
1718006100000|2024-06-10 07:55:00|8364.7|8349.7|8364.8|8349.8|8365.1|8350.1|8364.7|8349.7|11
1718006400000|2024-06-10 08:00:00|8364.7|8349.7|8364.5|8349.5|8364.9|8349.9|8364.5|8349.5|12
1718006700000|2024-06-10 08:05:00|8364.6|8349.6|8364.6|8349.6|8364.7|8349.7|8364.4|8349.4|18
1718007000000|2024-06-10 08:10:00|8364.7|8349.7|8364.7|8349.7|8364.7|8349.7|8364.5|8349.5|4
1718007300000|2024-06-10 08:15:00|8364.8|8349.8|8364.7|8349.7|8364.9|8349.9|8364.6|8349.6|9
1718007600000|2024-06-10 08:20:00|8364.8|8349.8|8370.2|8345.2|8370.3|8350.1|8364.5|8344.9|25
1718007900000|2024-06-10 08:25:00|8370.3|8345.3|8364.6|8349.6|8370.3|8350.3|8364.2|8345.3|20
1718008200000|2024-06-10 08:30:00|8364.7|8349.7|8364.7|8349.7|8364.7|8349.7|8364.7|8349.7|1
1718008500000|2024-06-10 08:35:00|8364.6|8349.6|8364.6|8349.6|8364.7|8349.7|8364.6|8349.6|5
1718008800000|2024-06-10 08:40:00|8364.7|8349.7|8364.6|8349.6|8364.7|8349.7|8364.6|8349.6|4
1718009100000|2024-06-10 08:45:00|8364.7|8349.7|8364.4|8349.4|8364.7|8349.7|8364.4|8349.4|6
1718009700000|2024-06-10 08:55:00|8364.5|8349.5|8364.6|8349.6|8369.5|8349.8|8364.4|8344.4|18
1718010000000|2024-06-10 09:00:00|8364.7|8349.7|8364.9|8349.9|8365|8350|8364.7|8349.7|15
1718010300000|2024-06-10 09:05:00|8365|8350|8365.3|8350.3|8370.6|8350.3|8364.8|8345.6|17
1718010600000|2024-06-10 09:10:00|8365.2|8350.2|8364.6|8349.6|8365.6|8350.6|8364.3|8349.3|29
1718010900000|2024-06-10 09:15:00|8364.7|8349.7|8364.9|8349.9|8365|8350|8364.6|8349.6|9
1718011200000|2024-06-10 09:20:00|8365|8350|8365.3|8350.3|8365.8|8350.8|8364.9|8349.9|15
1718011500000|2024-06-10 09:25:00|8365.4|8350.4|8365.9|8350.9|8365.9|8350.9|8365.4|8350.4|6
1718011800000|2024-06-10 09:30:00|8371.8|8346.8|8364.5|8349.5|8371.8|8351.1|8363.7|8343.5|39
1718012100000|2024-06-10 09:35:00|8364.6|8349.6|8364.9|8349.9|8364.9|8349.9|8364.4|8349.4|11
1718012400000|2024-06-10 09:40:00|8364.8|8349.8|8364.9|8349.9|8365|8350|8364.6|8349.6|18
1718012700000|2024-06-10 09:45:00|8365|8350|8365.4|8350.4|8365.4|8350.4|8365|8350|6
1718013000000|2024-06-10 09:50:00|8365.2|8350.2|8365.4|8350.4|8365.4|8350.4|8365.2|8350.2|2
1718013300000|2024-06-10 09:55:00|8365.5|8350.5|8365.9|8350.9|8365.9|8350.9|8365.5|8350.5|9
1718013600000|2024-06-10 10:00:00|8366|8351|8365.7|8350.7|8370|8351|8365.1|8344.9|19
1718013900000|2024-06-10 10:05:00|8365.8|8350.8|8365.9|8350.9|8365.9|8350.9|8365.7|8350.7|10
1718014200000|2024-06-10 10:10:00|8365.8|8350.8|8365.8|8350.8|8370.7|8351|8365.7|8345.7|8
1718014500000|2024-06-10 10:15:00|8366.1|8351.1|8366.9|8351.9|8366.9|8351.9|8365.9|8350.9|14
1718014800000|2024-06-10 10:20:00|8367|8352|8366.8|8351.8|8367.1|8352.1|8366.8|8351.8|8
1718015100000|2024-06-10 10:25:00|8366.9|8351.9|8371.9|8346.9|8371.9|8352.8|8366.8|8346.8|24
1718015400000|2024-06-10 10:30:00|8372|8347|8372.5|8347.5|8372.6|8347.6|8371.7|8346.7|30
1718015700000|2024-06-10 10:35:00|8372.4|8347.4|8367|8352|8372.5|8352|8366.9|8346.9|40
1718016000000|2024-06-10 10:40:00|8366.9|8351.9|8367|8352|8367.2|8352.2|8366.9|8351.9|6
1718016300000|2024-06-10 10:45:00|8366.8|8351.8|8366.8|8351.8|8371.8|8352|8366.8|8346.7|64
1718016600000|2024-06-10 10:50:00|8366.7|8351.7|8366.1|8351.1|8371.9|8352|8365.8|8346.7|85
1718016900000|2024-06-10 10:55:00|8366|8351|8365.2|8350.2|8366.2|8351.2|8365.1|8350.1|33
1718017200000|2024-06-10 11:00:00|8365.3|8350.3|8365.3|8350.3|8365.4|8350.4|8365.2|8350.2|5
1718017500000|2024-06-10 11:05:00|8365.4|8350.4|8365.2|8350.2|8365.4|8350.4|8365.2|8350.2|5
1718017800000|2024-06-10 11:10:00|8365.1|8350.1|8364.7|8349.7|8365.1|8350.1|8364.7|8349.7|3
1718018100000|2024-06-10 11:15:00|8364.9|8349.9|8364.9|8349.9|8365|8350|8364.9|8349.9|5
1718018400000|2024-06-10 11:20:00|8364.8|8349.8|8364.8|8349.8|8364.9|8349.9|8364.8|8349.8|3
1718018700000|2024-06-10 11:25:00|8364.9|8349.9|8369.1|8344.1|8369.7|8349.9|8364.2|8344.1|24
1718019000000|2024-06-10 11:30:00|8364.4|8349.4|8364.5|8349.5|8369.1|8349.5|8364.1|8344.1|14
1718019300000|2024-06-10 11:35:00|8364.4|8349.4|8369.5|8344.5|8369.5|8349.4|8364.4|8344.4|6
1718019600000|2024-06-10 11:40:00|8369.4|8344.4|8369.8|8344.8|8369.8|8344.8|8369.4|8344.4|2
1718019900000|2024-06-10 11:45:00|8369.7|8344.7|8369.4|8344.4|8369.7|8344.7|8369.4|8344.4|2
1718020200000|2024-06-10 11:50:00|8369.5|8344.5|8364.5|8349.5|8369.5|8349.5|8364.4|8344.4|7
1718020500000|2024-06-10 11:55:00|8364.4|8349.4|8363.9|8348.9|8369|8349.4|8363.9|8343.9|6
1718020800000|2024-06-10 12:00:00|8364|8349|8364|8349|8364|8349|8364|8349|1
1718021100000|2024-06-10 12:05:00|8363.9|8348.9|8364|8349|8364|8349|8363.9|8348.9|2
1718021400000|2024-06-10 12:10:00|8363.9|8348.9|8363.9|8348.9|8364|8349|8363.9|8348.9|23
1718021700000|2024-06-10 12:15:00|8363.5|8348.5|8363.4|8348.4|8368|8348.5|8362.9|8342.9|9
1718022000000|2024-06-10 12:20:00|8363.2|8348.2|8363.2|8348.2|8363.2|8348.2|8363.2|8348.2|1
1718022300000|2024-06-10 12:25:00|8363.5|8348.5|8363.7|8348.7|8363.7|8348.7|8363.5|8348.5|2
1718022600000|2024-06-10 12:30:00|8363.5|8348.5|8363.6|8348.6|8363.9|8348.9|8363.5|8348.5|4
1718022900000|2024-06-10 12:35:00|8364|8349|8364.9|8349.9|8369.9|8349.9|8364|8344.9|10
1718023200000|2024-06-10 12:40:00|8364.7|8349.7|8364.9|8349.9|8370.2|8350.3|8364.7|8345.2|13
1718023500000|2024-06-10 12:45:00|8365.3|8350.3|8365|8350|8365.3|8350.3|8364.9|8349.9|6
1718023800000|2024-06-10 12:50:00|8365.2|8350.2|8365.3|8350.3|8365.3|8350.3|8365.2|8350.2|2
1718024100000|2024-06-10 12:55:00|8365.1|8350.1|8365.8|8350.8|8370.5|8350.9|8365|8345.3|15
1718024400000|2024-06-10 13:00:00|8365.9|8350.9|8370.5|8345.5|8370.9|8350.9|8365.8|8345.2|15
1718024700000|2024-06-10 13:05:00|8370.6|8345.6|8365.4|8350.4|8370.6|8350.5|8365.2|8345.5|23
1718025000000|2024-06-10 13:10:00|8365.3|8350.3|8365.3|8350.3|8365.3|8350.3|8365.3|8350.3|1
1718025300000|2024-06-10 13:15:00|8365.2|8350.2|8365.3|8350.3|8365.3|8350.3|8365.2|8350.2|2
1718025600000|2024-06-10 13:20:00|8365.4|8350.4|8365.7|8350.7|8370.4|8351.1|8365.3|8345.3|12
1718025900000|2024-06-10 13:25:00|8365.8|8350.8|8366.1|8351.1|8366.2|8351.2|8365.8|8350.8|14
1718026200000|2024-06-10 13:30:00|8365.8|8350.8|8365.9|8350.9|8365.9|8350.9|8365.8|8350.8|6
1718026500000|2024-06-10 13:35:00|8366|8351|8366.1|8351.1|8366.1|8351.1|8365.9|8350.9|9
1718026800000|2024-06-10 13:40:00|8365.9|8350.9|8371.6|8346.6|8372.2|8351.1|8365.9|8346.4|11
1718027100000|2024-06-10 13:45:00|8366.6|8351.6|8366.5|8351.5|8366.6|8351.6|8366.5|8351.5|4
1718027400000|2024-06-10 13:50:00|8366.6|8351.6|8366.7|8351.7|8371.6|8351.7|8366.4|8346.2|14
1718027700000|2024-06-10 13:55:00|8372.3|8347.3|8366.8|8351.8|8372.3|8351.8|8366.7|8347.2|9
1718028000000|2024-06-10 14:00:00|8366.7|8351.7|8366.8|8351.8|8366.8|8351.8|8366.7|8351.7|2
1718028300000|2024-06-10 14:05:00|8371.7|8346.7|8371.9|8346.9|8371.9|8352|8366.9|8346.6|9
1718028600000|2024-06-10 14:10:00|8372|8347|8372|8347|8372.7|8352.7|8367.4|8346.9|24
1718028900000|2024-06-10 14:15:00|8371.9|8346.9|8366.9|8351.9|8371.9|8352|8366.9|8346.9|3
1718029200000|2024-06-10 14:20:00|8367|8352|8371.8|8346.8|8371.9|8352|8366.8|8346.6|7
1718029500000|2024-06-10 14:25:00|8371.7|8346.7|8371.3|8346.3|8371.8|8351.3|8366.3|8345.7|13
1718029800000|2024-06-10 14:30:00|8371.4|8346.4|8372.1|8347.1|8372.1|8351.7|8366.7|8346.4|7
1718030100000|2024-06-10 14:35:00|8372.4|8347.4|8371.4|8346.4|8372.4|8352.4|8367.4|8346.4|16
1718030400000|2024-06-10 14:40:00|8371.5|8346.5|8372.1|8347.1|8372.7|8347.7|8371.4|8346.4|9
1718030700000|2024-06-10 14:45:00|8372.2|8347.2|8372.1|8347.1|8372.2|8347.2|8372.1|8347.1|2
1718031000000|2024-06-10 14:50:00|8372.2|8347.2|8371.7|8346.7|8372.6|8352.5|8367.5|8346.7|7
1718031300000|2024-06-10 14:55:00|8367|8352|8372.3|8347.3|8372.7|8352.5|8367|8347|22
1718031600000|2024-06-10 15:00:00|8372|8347|8371.8|8346.8|8372.1|8347.1|8371.7|8346.7|11
1718031900000|2024-06-10 15:05:00|8371.7|8346.7|8367.5|8352.5|8372.6|8352.8|8367.5|8346.7|10
1718032200000|2024-06-10 15:10:00|8367.6|8352.6|8372.6|8347.6|8372.6|8352.6|8367.5|8347.6|4
1718032500000|2024-06-10 15:15:00|8372.5|8347.5|8372.6|8347.6|8372.7|8347.7|8372.5|8347.5|4
1718033400000|2024-06-10 15:30:00|8367.9|8352.9|8367.9|8352.9|8372.9|8352.9|8367.8|8347.8|9
1718034000000|2024-06-10 15:40:00|8372.7|8347.7|8372.7|8347.7|8372.7|8347.7|8372.7|8347.7|1
1718034300000|2024-06-10 15:45:00|8367.8|8352.8|8367.8|8352.8|8367.8|8352.8|8367.8|8352.8|1
1718034600000|2024-06-10 15:50:00|8367.7|8352.7|8367.9|8352.9|8368.1|8353.1|8367.7|8352.7|7
1718034900000|2024-06-10 15:55:00|8373|8348|8368.1|8353.1|8373|8353.1|8368.1|8347.9|5
1718035200000|2024-06-10 16:00:00|8372.9|8347.9|8368|8353|8372.9|8353|8367.9|8347.6|10
1718035500000|2024-06-10 16:05:00|8367.9|8352.9|8368.2|8353.2|8368.2|8353.2|8367.9|8352.9|4
1718035800000|2024-06-10 16:10:00|8372.5|8347.5|8367.5|8352.5|8372.6|8352.5|8367.5|8347.5|7
1718036100000|2024-06-10 16:15:00|8372.5|8347.5|8372|8347|8372.6|8352.2|8366.9|8346.9|27
1718036400000|2024-06-10 16:20:00|8372.1|8347.1|8372|8347|8372.1|8352|8367|8347|3
1718037000000|2024-06-10 16:30:00|8372.1|8347.1|8372|8347|8372.1|8347.1|8372|8347|4
1718037300000|2024-06-10 16:35:00|8367.3|8352.3|8367.3|8352.3|8367.3|8352.3|8367.2|8352.2|5
1718037600000|2024-06-10 16:40:00|8367.4|8352.4|8367.1|8352.1|8372.3|8352.7|8367.1|8347.1|8
1718037900000|2024-06-10 16:45:00|8367|8352|8367.3|8352.3|8367.3|8352.3|8367|8352|6
1718038200000|2024-06-10 16:50:00|8367.5|8352.5|8367.4|8352.4|8367.5|8352.5|8367.3|8352.3|5
1718038500000|2024-06-10 16:55:00|8367.5|8352.5|8371.9|8346.9|8372.2|8352.5|8367.4|8346.9|12
1718038800000|2024-06-10 17:00:00|8372.1|8347.1|8372.1|8347.1|8372.1|8347.1|8372.1|8347.1|1
1718039100000|2024-06-10 17:05:00|8372.3|8347.3|8372.3|8347.3|8372.4|8347.4|8372.3|8347.3|3
1718039400000|2024-06-10 17:10:00|8372.4|8347.4|8372.4|8347.4|8372.4|8347.4|8372.3|8347.3|7
1718039700000|2024-06-10 17:15:00|8372.3|8347.3|8372.3|8347.3|8372.5|8347.5|8371.9|8346.9|15
1718040000000|2024-06-10 17:20:00|8372.2|8347.2|8372.3|8347.3|8372.3|8347.3|8372.2|8347.2|2
1718040300000|2024-06-10 17:25:00|8372.2|8347.2|8372.3|8347.3|8372.5|8347.5|8372.2|8347.2|4
1718040600000|2024-06-10 17:30:00|8372.1|8347.1|8366.9|8351.9|8372.1|8352|8366.9|8346.9|13
1718041200000|2024-06-10 17:40:00|8367|8352|8367|8352|8367|8352|8367|8352|1
1718041500000|2024-06-10 17:45:00|8366.9|8351.9|8371.9|8346.9|8372|8352.3|8366.9|8346.9|6
1718041800000|2024-06-10 17:50:00|8367.3|8352.3|8367.3|8352.3|8372|8352.5|8367.2|8346.9|11
1718042100000|2024-06-10 17:55:00|8367.2|8352.2|8372|8347|8372|8352.3|8367.2|8347|3
1718042400000|2024-06-10 18:00:00|8371.9|8346.9|8372|8347|8372|8347|8371.9|8346.9|2
1718042700000|2024-06-10 18:05:00|8372.1|8347.1|8372.1|8347.1|8372.1|8347.1|8372.1|8347.1|1
1718043000000|2024-06-10 18:10:00|8372|8347|8372.1|8347.1|8372.1|8352.1|8367|8347|4
1718044500000|2024-06-10 18:35:00|8372|8347|8372.1|8347.1|8372.2|8347.2|8372|8347|4
1718044800000|2024-06-10 18:40:00|8371.7|8346.7|8371.7|8346.7|8371.7|8346.7|8371.7|8346.7|1
1718045100000|2024-06-10 18:45:00|8371.9|8346.9|8371.3|8346.3|8371.9|8346.9|8371.3|8346.3|9
1718045400000|2024-06-10 18:50:00|8371.4|8346.4|8371.7|8346.7|8371.7|8346.7|8371.3|8346.3|3
1718045700000|2024-06-10 18:55:00|8371.4|8346.4|8371.4|8346.4|8371.7|8346.7|8371.3|8346.3|9
1718046000000|2024-06-10 19:00:00|8371.7|8346.7|8371.4|8346.4|8371.7|8346.7|8371.3|8346.3|5
1718046300000|2024-06-10 19:05:00|8370.9|8345.9|8372|8347|8372|8347|8370.9|8345.9|17
1718046600000|2024-06-10 19:10:00|8371.9|8346.9|8371.8|8346.8|8372|8347|8371.8|8346.8|3
1718046900000|2024-06-10 19:15:00|8371.7|8346.7|8372|8347|8372.1|8347.1|8371.7|8346.7|11
1718047200000|2024-06-10 19:20:00|8371.9|8346.9|8371.8|8346.8|8371.9|8346.9|8371.8|8346.8|6
1718047500000|2024-06-10 19:25:00|8371.9|8346.9|8372.5|8347.5|8372.5|8347.5|8371.9|8346.9|11
1718047800000|2024-06-10 19:30:00|8372.4|8347.4|8372.6|8347.6|8372.6|8347.6|8372.4|8347.4|3
1718048700000|2024-06-10 19:45:00|8372.8|8347.8|8372.8|8347.8|8372.8|8347.8|8372.7|8347.7|17
1718049000000|2024-06-10 19:50:00|8372.6|8347.6|8372.6|8347.6|8372.7|8347.7|8372.6|8347.6|3
1718049300000|2024-06-10 19:55:00|8372.7|8347.7|8372.6|8347.6|8372.7|8347.7|8372.6|8347.6|2
1718067600000|2024-06-11 01:00:00|8371.1|8346.1|8371.7|8346.7|8371.8|8346.8|8371.1|8346.1|12
1718067900000|2024-06-11 01:05:00|8371.8|8346.8|8371.7|8346.7|8371.8|8346.8|8371.7|8346.7|2
1718068200000|2024-06-11 01:10:00|8371.8|8346.8|8371.8|8346.8|8371.8|8346.8|8371.8|8346.8|1
1718068500000|2024-06-11 01:15:00|8371.7|8346.7|8371.8|8346.8|8371.8|8346.8|8371.7|8346.7|2
1718069700000|2024-06-11 01:35:00|8372.3|8347.3|8372|8347|8372.3|8347.3|8371.3|8346.3|8
1718070300000|2024-06-11 01:45:00|8371.8|8346.8|8370.5|8345.5|8371.8|8346.8|8370.4|8345.4|14
1718070600000|2024-06-11 01:50:00|8370.6|8345.6|8370.5|8345.5|8370.6|8345.6|8370.5|8345.5|4
1718070900000|2024-06-11 01:55:00|8370.4|8345.4|8371.5|8346.5|8371.5|8346.5|8370.3|8345.3|10
1718071200000|2024-06-11 02:00:00|8371.4|8346.4|8371.4|8346.4|8371.4|8346.4|8371.4|8346.4|1
1718071800000|2024-06-11 02:10:00|8371.5|8346.5|8371.4|8346.4|8371.5|8346.5|8371.4|8346.4|2
1718072400000|2024-06-11 02:20:00|8371.5|8346.5|8371.5|8346.5|8371.5|8346.5|8371.5|8346.5|1
1718073000000|2024-06-11 02:30:00|8371|8346|8371.6|8346.6|8371.6|8346.6|8370.8|8345.8|7
1718073900000|2024-06-11 02:45:00|8371.5|8346.5|8371.5|8346.5|8371.5|8346.5|8371.5|8346.5|1
1718074800000|2024-06-11 03:00:00|8371.6|8346.6|8371.5|8346.5|8372.6|8351.5|8366.5|8346.5|13
1718075100000|2024-06-11 03:05:00|8371.6|8346.6|8372.4|8347.4|8372.4|8351.8|8366.5|8345.8|11
1718075400000|2024-06-11 03:10:00|8372.2|8347.2|8366.7|8351.7|8372.2|8351.9|8366.4|8345.8|14
1718075700000|2024-06-11 03:15:00|8371|8346|8370.9|8345.9|8371|8351|8366|8345.9|3
1718076000000|2024-06-11 03:20:00|8371|8346|8365.3|8350.3|8371|8351|8365.3|8345.3|10
1718076300000|2024-06-11 03:25:00|8365.2|8350.2|8363.1|8348.1|8369.7|8350.3|8362.7|8343.6|74
1718076600000|2024-06-11 03:30:00|8363|8348|8364|8349|8369.4|8349.6|8362.8|8343.3|45
1718076900000|2024-06-11 03:35:00|8363.9|8348.9|8364.3|8349.3|8364.4|8349.4|8363.9|8348.9|11
1718077200000|2024-06-11 03:40:00|8364.2|8349.2|8364.4|8349.4|8364.5|8349.5|8364.2|8349.2|9
1718077500000|2024-06-11 03:45:00|8364.5|8349.5|8364.5|8349.5|8369.3|8350.1|8364.1|8344.3|19
1718077800000|2024-06-11 03:50:00|8364.7|8349.7|8364.9|8349.9|8365|8350|8364.5|8349.5|16
1718078100000|2024-06-11 03:55:00|8364.8|8349.8|8364.7|8349.7|8364.8|8349.8|8364.5|8349.5|13
1718078400000|2024-06-11 04:00:00|8364.6|8349.6|8364.8|8349.8|8364.8|8349.8|8364.6|8349.6|13
1718078700000|2024-06-11 04:05:00|8364.7|8349.7|8364.9|8349.9|8364.9|8349.9|8364.7|8349.7|13
1718079000000|2024-06-11 04:10:00|8364.7|8349.7|8364.7|8349.7|8364.9|8349.9|8364.7|8349.7|7
1718079300000|2024-06-11 04:15:00|8364.4|8349.4|8364.6|8349.6|8364.8|8349.8|8364.4|8349.4|9
1718079600000|2024-06-11 04:20:00|8364.5|8349.5|8364.4|8349.4|8364.6|8349.6|8364.3|8349.3|26
1718079900000|2024-06-11 04:25:00|8364.5|8349.5|8364.5|8349.5|8364.5|8349.5|8364.4|8349.4|13
1718080200000|2024-06-11 04:30:00|8364.4|8349.4|8364.5|8349.5|8364.5|8349.5|8364.4|8349.4|8
1718080500000|2024-06-11 04:35:00|8364.7|8349.7|8364.7|8349.7|8364.8|8349.8|8364.6|8349.6|9
1718080800000|2024-06-11 04:40:00|8364.6|8349.6|8364.7|8349.7|8364.7|8349.7|8364.6|8349.6|8
1718081100000|2024-06-11 04:45:00|8364.6|8349.6|8364.7|8349.7|8364.9|8349.9|8364.4|8349.4|14
1718081400000|2024-06-11 04:50:00|8364.6|8349.6|8364.5|8349.5|8364.9|8349.9|8364.4|8349.4|14
1718081700000|2024-06-11 04:55:00|8364.6|8349.6|8364.6|8349.6|8364.7|8349.7|8364.5|8349.5|11
1718082000000|2024-06-11 05:00:00|8364.5|8349.5|8364.5|8349.5|8369.3|8349.6|8364.2|8344.2|17
1718082300000|2024-06-11 05:05:00|8369.2|8344.2|8364.5|8349.5|8369.4|8349.8|8364.4|8344.2|17
1718082600000|2024-06-11 05:10:00|8364.6|8349.6|8364.5|8349.5|8364.6|8349.6|8364.5|8349.5|2
1718082900000|2024-06-11 05:15:00|8364.4|8349.4|8364.5|8349.5|8364.5|8349.5|8364.4|8349.4|4
1718083200000|2024-06-11 05:20:00|8364.6|8349.6|8364.4|8349.4|8364.6|8349.6|8364.4|8349.4|13
1718083500000|2024-06-11 05:25:00|8364.3|8349.3|8364.2|8349.2|8364.3|8349.3|8363.9|8348.9|18
1718083800000|2024-06-11 05:30:00|8364.1|8349.1|8364.3|8349.3|8364.3|8349.3|8364.1|8349.1|9
1718084100000|2024-06-11 05:35:00|8364.2|8349.2|8364.3|8349.3|8364.3|8349.3|8364.2|8349.2|10
1718084400000|2024-06-11 05:40:00|8364.2|8349.2|8364.5|8349.5|8364.6|8349.6|8364.2|8349.2|11
1718084700000|2024-06-11 05:45:00|8364.6|8349.6|8364.6|8349.6|8364.8|8349.8|8364.3|8349.3|10
1718085000000|2024-06-11 05:50:00|8364.7|8349.7|8364.6|8349.6|8364.8|8349.8|8364.3|8349.3|11
1718085300000|2024-06-11 05:55:00|8364.5|8349.5|8364.8|8349.8|8364.8|8349.8|8364.5|8349.5|8
1718085600000|2024-06-11 06:00:00|8364.9|8349.9|8364.9|8349.9|8365|8350|8364.8|8349.8|15
1718085900000|2024-06-11 06:05:00|8365|8350|8364.9|8349.9|8365.1|8350.1|8364.9|8349.9|13
1718086200000|2024-06-11 06:10:00|8364.8|8349.8|8365.4|8350.4|8365.4|8350.4|8364.8|8349.8|7
1718086500000|2024-06-11 06:15:00|8365.3|8350.3|8365.1|8350.1|8365.6|8350.6|8365|8350|13
1718086800000|2024-06-11 06:20:00|8365.2|8350.2|8365.4|8350.4|8365.5|8350.5|8365.2|8350.2|10
1718087100000|2024-06-11 06:25:00|8365.3|8350.3|8366|8351|8366.4|8351.4|8365.3|8350.3|12
1718087400000|2024-06-11 06:30:00|8370.8|8345.8|8365.9|8350.9|8370.8|8350.9|8365.7|8345.6|12
1718087700000|2024-06-11 06:35:00|8365.8|8350.8|8371.4|8346.4|8371.5|8351.3|8365.8|8346.1|20
1718088000000|2024-06-11 06:40:00|8371.5|8346.5|8371.5|8346.5|8371.8|8346.8|8371.5|8346.5|17
1718088300000|2024-06-11 06:45:00|8371.6|8346.6|8371.5|8346.5|8371.6|8346.6|8371.5|8346.5|8
1718088600000|2024-06-11 06:50:00|8371.6|8346.6|8366.6|8351.6|8371.6|8351.6|8366.4|8346.4|13
1718088900000|2024-06-11 06:55:00|8366.5|8351.5|8366.5|8351.5|8366.6|8351.6|8366.5|8351.5|7
1718089200000|2024-06-11 07:00:00|8371.5|8346.5|8371.9|8346.9|8371.9|8351.9|8366.6|8346.5|23
1718089500000|2024-06-11 07:05:00|8371.8|8346.8|8371.9|8346.9|8371.9|8346.9|8371.8|8346.8|10
1718089800000|2024-06-11 07:10:00|8371.8|8346.8|8371.9|8346.9|8372|8347|8371.8|8346.8|31
1718090100000|2024-06-11 07:15:00|8371.8|8346.8|8366.8|8351.8|8371.9|8351.9|8366.7|8346.8|21
1718090400000|2024-06-11 07:20:00|8366.7|8351.7|8367|8352|8367|8352|8366.6|8351.6|10
1718090700000|2024-06-11 07:25:00|8367.5|8352.5|8367.4|8352.4|8367.5|8352.5|8367.3|8352.3|6
1718091000000|2024-06-11 07:30:00|8367.5|8352.5|8367.4|8352.4|8367.6|8352.6|8367.2|8352.2|15
1718091300000|2024-06-11 07:35:00|8367.3|8352.3|8367.2|8352.2|8373|8352.9|8367|8348|16
1718091600000|2024-06-11 07:40:00|8367.3|8352.3|8374|8349|8374.4|8355.5|8367.3|8348.7|95
1718091900000|2024-06-11 07:45:00|8373.9|8348.9|8368.8|8353.8|8374|8353.9|8368.7|8348.9|20
1718092200000|2024-06-11 07:50:00|8368.7|8353.7|8368.9|8353.9|8368.9|8353.9|8368.7|8353.7|2
1718092500000|2024-06-11 07:55:00|8369.1|8354.1|8370.1|8355.1|8375.3|8355.1|8369.1|8350.2|16
1718092800000|2024-06-11 08:00:00|8370.2|8355.2|8370.5|8355.5|8374.8|8355.6|8369.7|8349.8|27
1718093100000|2024-06-11 08:05:00|8370.6|8355.6|8370.1|8355.1|8374.9|8356.1|8369.5|8349.9|62
1718093400000|2024-06-11 08:10:00|8370.2|8355.2|8370.1|8355.1|8370.2|8355.2|8369.4|8354.4|12
1718093700000|2024-06-11 08:15:00|8370.2|8355.2|8370.1|8355.1|8370.4|8355.4|8369.9|8354.9|20
1718094000000|2024-06-11 08:20:00|8370.3|8355.3|8370.1|8355.1|8370.3|8355.3|8369.8|8354.8|7
1718094300000|2024-06-11 08:25:00|8370|8355|8369.4|8354.4|8374.4|8355|8369.1|8349.2|22
1718094600000|2024-06-11 08:30:00|8369.8|8354.8|8370|8355|8374.5|8355|8369.4|8349.5|16
1718094900000|2024-06-11 08:35:00|8369.9|8354.9|8370.3|8355.3|8370.3|8355.3|8369.9|8354.9|14
1718095200000|2024-06-11 08:40:00|8370.4|8355.4|8369.3|8354.3|8370.4|8355.4|8369.1|8354.1|21
1718095500000|2024-06-11 08:45:00|8369.4|8354.4|8369.5|8354.5|8369.5|8354.5|8369|8354|35
1718095800000|2024-06-11 08:50:00|8369.3|8354.3|8369.9|8354.9|8370.2|8355.2|8369.3|8354.3|12
1718096100000|2024-06-11 08:55:00|8370|8355|8370.2|8355.2|8370.2|8355.2|8369.8|8354.8|11
1718096400000|2024-06-11 09:00:00|8370.4|8355.4|8370|8355|8370.4|8355.4|8370|8355|5
1718096700000|2024-06-11 09:05:00|8370.1|8355.1|8370|8355|8370.1|8355.1|8369.2|8354.2|16
1718097000000|2024-06-11 09:10:00|8369.9|8354.9|8370.1|8355.1|8370.3|8355.3|8369.9|8354.9|16
1718097900000|2024-06-11 09:25:00|8370|8355|8370.4|8355.4|8370.4|8355.4|8369.9|8354.9|27
1718098200000|2024-06-11 09:30:00|8370.3|8355.3|8370.4|8355.4|8370.4|8355.4|8370.3|8355.3|2
1718098500000|2024-06-11 09:35:00|8370.3|8355.3|8370.4|8355.4|8370.5|8355.5|8370.3|8355.3|13
1718098800000|2024-06-11 09:40:00|8370.3|8355.3|8370.3|8355.3|8370.4|8355.4|8370.3|8355.3|3
1718099100000|2024-06-11 09:45:00|8370.4|8355.4|8376|8351|8376|8355.8|8370.3|8350.7|31
1718099400000|2024-06-11 09:50:00|8375.9|8350.9|8371|8356|8376.7|8356.2|8370.8|8350.6|62
1718099700000|2024-06-11 09:55:00|8371.5|8356.5|8371.3|8356.3|8376.4|8356.5|8370.1|8350|64
1718100000000|2024-06-11 10:00:00|8371.4|8356.4|8371.7|8356.7|8378|8358.1|8371.3|8351.4|68
1718100300000|2024-06-11 10:05:00|8371.6|8356.6|8375.8|8350.8|8375.9|8356.6|8370.9|8350.6|24
1718100600000|2024-06-11 10:10:00|8370.8|8355.8|8376|8351|8376|8356|8370.7|8351|6
1718100900000|2024-06-11 10:15:00|8376.1|8351.1|8375.5|8350.5|8376.1|8351.1|8375.1|8350.1|37
1718101200000|2024-06-11 10:20:00|8375.6|8350.6|8375.8|8350.8|8375.8|8350.8|8375.2|8350.2|29
1718101500000|2024-06-11 10:25:00|8375.7|8350.7|8375.9|8350.9|8376.2|8351.2|8375.5|8350.5|37
1718101800000|2024-06-11 10:30:00|8375.8|8350.8|8375.8|8350.8|8375.9|8350.9|8375.5|8350.5|28
1718102100000|2024-06-11 10:35:00|8375.9|8350.9|8375.8|8350.8|8375.9|8350.9|8375.6|8350.6|30
1718102400000|2024-06-11 10:40:00|8375.9|8350.9|8376.9|8351.9|8376.9|8351.9|8375.9|8350.9|9
1718102700000|2024-06-11 10:45:00|8376.8|8351.8|8377.3|8352.3|8378|8353|8376.6|8351.6|36
1718103000000|2024-06-11 10:50:00|8377.7|8352.7|8380|8355|8380|8355|8377.5|8352.5|47
1718103300000|2024-06-11 10:55:00|8380.1|8355.1|8380.1|8355.1|8380.1|8355.1|8379.9|8354.9|5
1718103900000|2024-06-11 11:05:00|8379|8354|8374.5|8359.5|8379|8359.6|8374|8354|7
1718104200000|2024-06-11 11:10:00|8374.6|8359.6|8374.4|8359.4|8374.6|8359.6|8373.5|8358.5|25
1718104500000|2024-06-11 11:15:00|8374.5|8359.5|8374.4|8359.4|8374.6|8359.6|8374.3|8359.3|26
1718104800000|2024-06-11 11:20:00|8374.3|8359.3|8373.8|8358.8|8374.4|8359.4|8373.8|8358.8|8
1718105100000|2024-06-11 11:25:00|8373.9|8358.9|8373.4|8358.4|8374|8359|8373.3|8358.3|11
1718105400000|2024-06-11 11:30:00|8373.5|8358.5|8373.9|8358.9|8374|8359|8373.3|8358.3|7
1718105700000|2024-06-11 11:35:00|8374|8359|8373.4|8358.4|8374|8359|8373.4|8358.4|8
1718106000000|2024-06-11 11:40:00|8373.5|8358.5|8373.4|8358.4|8378.6|8358.9|8373.4|8353.6|4
1718106300000|2024-06-11 11:45:00|8373.5|8358.5|8373|8358|8378.1|8358.5|8373|8353|5
1718106600000|2024-06-11 11:50:00|8373.1|8358.1|8373|8358|8377.3|8358.2|8372.3|8352.3|48
1718106900000|2024-06-11 11:55:00|8373.1|8358.1|8372.3|8357.3|8377.5|8358.3|8372.3|8352.5|9
1718107200000|2024-06-11 12:00:00|8372.2|8357.2|8373|8358|8378|8358|8372.2|8352.2|32
1718107500000|2024-06-11 12:05:00|8372.9|8357.9|8372.4|8357.4|8372.9|8357.9|8372.4|8357.4|5
1718107800000|2024-06-11 12:10:00|8376.8|8351.8|8372.1|8357.1|8376.8|8357.2|8372|8351.7|6
1718108100000|2024-06-11 12:15:00|8372.2|8357.2|8372.2|8357.2|8377.2|8357.2|8372.2|8352.2|3
1718108400000|2024-06-11 12:20:00|8372.3|8357.3|8372.3|8357.3|8372.3|8357.3|8371.9|8356.9|7
1718108700000|2024-06-11 12:25:00|8372.4|8357.4|8373|8358|8373|8358|8372.4|8357.4|6
1718109000000|2024-06-11 12:30:00|8372.9|8357.9|8372.3|8357.3|8377.5|8358|8372.3|8352.5|6
1718109300000|2024-06-11 12:35:00|8372.4|8357.4|8372.5|8357.5|8372.5|8357.5|8372.4|8357.4|4
1718109600000|2024-06-11 12:40:00|8372.3|8357.3|8372.3|8357.3|8376.6|8357.4|8371.6|8351.6|18
1718109900000|2024-06-11 12:45:00|8372.4|8357.4|8372.8|8357.8|8372.8|8357.8|8372.3|8357.3|16
1718110200000|2024-06-11 12:50:00|8372.7|8357.7|8372.7|8357.7|8372.7|8357.7|8372.7|8357.7|1
1718110500000|2024-06-11 12:55:00|8372.8|8357.8|8373.2|8358.2|8378.2|8358.2|8372.6|8353.2|13
1718110800000|2024-06-11 13:00:00|8373.3|8358.3|8378.3|8353.3|8378.3|8358.3|8372.7|8353.2|19
1718111100000|2024-06-11 13:05:00|8373.3|8358.3|8373.2|8358.2|8378.3|8358.3|8373.2|8353.2|14
1718111400000|2024-06-11 13:10:00|8373.3|8358.3|8373.1|8358.1|8373.3|8358.3|8373|8358|10
1718111700000|2024-06-11 13:15:00|8373.2|8358.2|8373.2|8358.2|8373.2|8358.2|8373.1|8358.1|7
1718112000000|2024-06-11 13:20:00|8378.1|8353.1|8378.4|8353.4|8378.4|8358.4|8373.3|8353.1|12
1718112300000|2024-06-11 13:25:00|8378.6|8353.6|8378.9|8353.9|8379|8359.3|8373.3|8353.1|19
1718112600000|2024-06-11 13:30:00|8374.1|8359.1|8377.8|8352.8|8378.9|8359.2|8373.7|8352.5|20
1718112900000|2024-06-11 13:35:00|8377.7|8352.7|8373.1|8358.1|8378|8358.3|8373.1|8352.6|19
1718113200000|2024-06-11 13:40:00|8373.4|8358.4|8373.3|8358.3|8373.4|8358.4|8373.1|8358.1|20
1718113500000|2024-06-11 13:45:00|8373.4|8358.4|8378.4|8353.4|8378.4|8358.7|8373.3|8353.3|25
1718113800000|2024-06-11 13:50:00|8378.3|8353.3|8373.3|8358.3|8378.7|8358.9|8373.3|8353.3|14
1718114100000|2024-06-11 13:55:00|8378.2|8353.2|8378.5|8353.5|8378.9|8359|8374|8353.2|13
1718114400000|2024-06-11 14:00:00|8378.3|8353.3|8374.2|8359.2|8378.5|8359.5|8374.1|8353.3|13
1718114700000|2024-06-11 14:05:00|8378.6|8353.6|8374.7|8359.7|8380|8360.3|8374.6|8353.6|9
1718115300000|2024-06-11 14:15:00|8379.2|8354.2|8375.7|8360.7|8380.7|8360.8|8374.6|8354.2|15
1718115600000|2024-06-11 14:20:00|8375.4|8360.4|8375.5|8360.5|8375.6|8360.6|8375.4|8360.4|14
1718115900000|2024-06-11 14:25:00|8375.4|8360.4|8376.2|8361.2|8381.2|8361.2|8375.4|8355.7|15
1718116200000|2024-06-11 14:30:00|8381|8356|8381.8|8356.8|8381.8|8361.2|8376.1|8356|14
1718116500000|2024-06-11 14:35:00|8381.6|8356.6|8381.6|8356.6|8381.8|8356.8|8381.5|8356.5|15
1718116800000|2024-06-11 14:40:00|8381.8|8356.8|8381.1|8356.1|8381.8|8356.8|8381|8356|11
1718117100000|2024-06-11 14:45:00|8381|8356|8380.8|8355.8|8381.2|8356.2|8380.8|8355.8|10
1718117400000|2024-06-11 14:50:00|8381|8356|8381.3|8356.3|8381.3|8361.6|8376.2|8356|13
1718117700000|2024-06-11 14:55:00|8381.2|8356.2|8376.4|8361.4|8381.3|8361.5|8376|8355.5|10
1718118000000|2024-06-11 15:00:00|8376.3|8361.3|8377|8362|8381|8362|8376.2|8356|9
1718118300000|2024-06-11 15:05:00|8377.1|8362.1|8382.1|8357.1|8382.2|8362.6|8376.9|8357|17
1718118600000|2024-06-11 15:10:00|8382.3|8357.3|8382.3|8357.3|8382.3|8357.3|8382.2|8357.2|5
1718118900000|2024-06-11 15:15:00|8382.4|8357.4|8382.3|8357.3|8382.5|8357.5|8382.3|8357.3|15
1718119200000|2024-06-11 15:20:00|8382.2|8357.2|8382.9|8357.9|8383|8358|8382.2|8357.2|21
1718119500000|2024-06-11 15:25:00|8382.8|8357.8|8382.9|8357.9|8383|8358|8382.8|8357.8|14
1718119800000|2024-06-11 15:30:00|8382.2|8357.2|8382.4|8357.4|8383.1|8358.1|8381|8356|40
1718120100000|2024-06-11 15:35:00|8382.5|8357.5|8377.4|8362.4|8382.5|8362.4|8377.4|8357.4|28
1718120400000|2024-06-11 15:40:00|8382.5|8357.5|8381.8|8356.8|8382.5|8362.5|8377.4|8356.8|18
1718120700000|2024-06-11 15:45:00|8381.7|8356.7|8383|8358|8383.1|8358.1|8381.7|8356.7|32
1718121000000|2024-06-11 15:50:00|8382.9|8357.9|8384.4|8359.4|8384.4|8359.4|8382.9|8357.9|44
1718121300000|2024-06-11 15:55:00|8384.3|8359.3|8384.4|8359.4|8384.4|8359.4|8384.2|8359.2|22
1718121600000|2024-06-11 16:00:00|8384.3|8359.3|8384.3|8359.3|8384.9|8359.9|8384.3|8359.3|27
1718121900000|2024-06-11 16:05:00|8384.2|8359.2|8383.9|8358.9|8384.4|8359.4|8383.8|8358.8|17
1718122200000|2024-06-11 16:10:00|8384|8359|8384|8359|8384.1|8359.1|8383.5|8358.5|8
1718122500000|2024-06-11 16:15:00|8383.9|8358.9|8383.1|8358.1|8384|8359|8382.9|8357.9|26
1718122800000|2024-06-11 16:20:00|8383.3|8358.3|8383.4|8358.4|8383.4|8358.4|8383.3|8358.3|14
1718123100000|2024-06-11 16:25:00|8383.3|8358.3|8383.4|8358.4|8383.6|8358.6|8383.3|8358.3|6
1718123400000|2024-06-11 16:30:00|8383.5|8358.5|8383.4|8358.4|8383.5|8358.5|8383.4|8358.4|6
1718123700000|2024-06-11 16:35:00|8383.9|8358.9|8384.1|8359.1|8384.1|8359.1|8383.9|8358.9|2
1718124000000|2024-06-11 16:40:00|8384.3|8359.3|8384.1|8359.1|8384.3|8359.3|8384|8359|8
1718124300000|2024-06-11 16:45:00|8383.9|8358.9|8382.3|8357.3|8383.9|8358.9|8382.1|8357.1|18
1718124600000|2024-06-11 16:50:00|8382|8357|8382|8357|8382.1|8357.1|8381.9|8356.9|23
1718124900000|2024-06-11 16:55:00|8381.9|8356.9|8380.1|8355.1|8382|8357|8380.1|8355.1|13
1718125200000|2024-06-11 17:00:00|8381.2|8356.2|8381.2|8356.2|8381.2|8356.2|8379.4|8354.4|18
1718125500000|2024-06-11 17:05:00|8381.3|8356.3|8381|8356|8381.3|8356.3|8379.8|8354.8|26
1718125800000|2024-06-11 17:10:00|8380.8|8355.8|8381.2|8356.2|8381.4|8356.4|8380.7|8355.7|13
1718126100000|2024-06-11 17:15:00|8381.4|8356.4|8381.3|8356.3|8381.8|8356.8|8381.3|8356.3|14
1718126400000|2024-06-11 17:20:00|8381.2|8356.2|8381.3|8356.3|8381.3|8356.3|8381.2|8356.2|4
1718126700000|2024-06-11 17:25:00|8380.8|8355.8|8381.2|8356.2|8381.2|8356.2|8380.8|8355.8|2
1718127000000|2024-06-11 17:30:00|8381.1|8356.1|8381.2|8356.2|8381.2|8356.2|8381.1|8356.1|4
1718127600000|2024-06-11 17:40:00|8381.3|8356.3|8381.3|8356.3|8381.4|8356.4|8380.3|8355.3|17
1718127900000|2024-06-11 17:45:00|8381.2|8356.2|8381.3|8356.3|8381.3|8356.3|8381.2|8356.2|2
1718128200000|2024-06-11 17:50:00|8381.2|8356.2|8381|8356|8381.3|8356.3|8380.9|8355.9|6
1718128500000|2024-06-11 17:55:00|8380.9|8355.9|8380.8|8355.8|8381|8356|8380.8|8355.8|8
1718128800000|2024-06-11 18:00:00|8380.7|8355.7|8380.8|8355.8|8381.1|8356.1|8380.7|8355.7|6
1718129100000|2024-06-11 18:05:00|8380.7|8355.7|8380.8|8355.8|8381.1|8356.1|8380.7|8355.7|10
1718129400000|2024-06-11 18:10:00|8380.7|8355.7|8380.8|8355.8|8380.8|8355.8|8380.7|8355.7|4
1718129700000|2024-06-11 18:15:00|8380.7|8355.7|8380.8|8355.8|8380.8|8355.8|8380.7|8355.7|14
1718130000000|2024-06-11 18:20:00|8380.7|8355.7|8380.4|8355.4|8380.9|8355.9|8380.3|8355.3|13
1718130300000|2024-06-11 18:25:00|8380.6|8355.6|8380.6|8355.6|8380.6|8355.6|8380.6|8355.6|1
1718131800000|2024-06-11 18:50:00|8380.3|8355.3|8380.3|8355.3|8380.4|8355.4|8380.2|8355.2|10
1718132100000|2024-06-11 18:55:00|8380.2|8355.2|8380.3|8355.3|8380.3|8355.3|8380.2|8355.2|2
1718132400000|2024-06-11 19:00:00|8380|8355|8379.8|8354.8|8380|8355|8379.8|8354.8|17
1718132700000|2024-06-11 19:05:00|8379.9|8354.9|8379.8|8354.8|8379.9|8354.9|8379.8|8354.8|4
1718133000000|2024-06-11 19:10:00|8379.9|8354.9|8379.9|8354.9|8379.9|8354.9|8379.8|8354.8|9
1718133300000|2024-06-11 19:15:00|8379.8|8354.8|8379.9|8354.9|8379.9|8354.9|8379.8|8354.8|4
1718133600000|2024-06-11 19:20:00|8379.8|8354.8|8380|8355|8380.1|8355.1|8379.5|8354.5|8
1718133900000|2024-06-11 19:25:00|8380.1|8355.1|8379.6|8354.6|8380.1|8355.1|8379.6|8354.6|3
1718134200000|2024-06-11 19:30:00|8379.8|8354.8|8379.4|8354.4|8379.8|8354.8|8379.4|8354.4|5
1718134500000|2024-06-11 19:35:00|8374.5|8359.5|8379.6|8354.6|8379.6|8359.6|8374.5|8354.6|3
1718135100000|2024-06-11 19:45:00|8379.5|8354.5|8379.6|8354.6|8379.6|8354.6|8379.5|8354.5|2
1718135400000|2024-06-11 19:50:00|8379.4|8354.4|8379.4|8354.4|8379.4|8354.4|8379.2|8354.2|4
1718135700000|2024-06-11 19:55:00|8379.3|8354.3|8379.4|8354.4|8379.4|8354.4|8379.3|8354.3|2
1718154000000|2024-06-12 01:00:00|8380|8355|8378.4|8353.4|8380|8355|8378.4|8353.4|15
1718154300000|2024-06-12 01:05:00|8378.5|8353.5|8378.4|8353.4|8378.5|8353.5|8378.4|8353.4|8
1718154600000|2024-06-12 01:10:00|8378|8353|8378|8353|8378|8353|8377.9|8352.9|5
1718154900000|2024-06-12 01:15:00|8377.9|8352.9|8378.5|8353.5|8378.5|8353.5|8377.9|8352.9|11
1718155200000|2024-06-12 01:20:00|8378.4|8353.4|8378.3|8353.3|8378.5|8353.5|8378.2|8353.2|15
1718155500000|2024-06-12 01:25:00|8379|8354|8379.4|8354.4|8380.1|8355.1|8378.8|8353.8|19
1718155800000|2024-06-12 01:30:00|8379.3|8354.3|8379.7|8354.7|8379.7|8354.7|8378.9|8353.9|14
1718156100000|2024-06-12 01:35:00|8379.6|8354.6|8378.5|8353.5|8379.6|8354.6|8378.5|8353.5|12
1718156400000|2024-06-12 01:40:00|8378.6|8353.6|8378.3|8353.3|8378.6|8353.6|8378.3|8353.3|3
1718156700000|2024-06-12 01:45:00|8378.4|8353.4|8378.3|8353.3|8378.4|8353.4|8378.3|8353.3|2
1718157000000|2024-06-12 01:50:00|8378.4|8353.4|8376.6|8351.6|8378.4|8353.4|8376.6|8351.6|21
1718157300000|2024-06-12 01:55:00|8376.1|8351.1|8376.7|8351.7|8376.7|8351.7|8376|8351|9
1718157600000|2024-06-12 02:00:00|8376.6|8351.6|8376.7|8351.7|8376.7|8351.7|8376.6|8351.6|2
1718157900000|2024-06-12 02:05:00|8376.8|8351.8|8377.2|8352.2|8377.3|8352.3|8376.7|8351.7|5
1718158200000|2024-06-12 02:10:00|8376.4|8351.4|8377|8352|8377|8352|8376.4|8351.4|7
1718158500000|2024-06-12 02:15:00|8376.9|8351.9|8376.9|8351.9|8377|8352|8376.9|8351.9|3
1718159100000|2024-06-12 02:25:00|8377|8352|8376.7|8351.7|8377|8352|8376.6|8351.6|7
1718159400000|2024-06-12 02:30:00|8376.4|8351.4|8375.3|8350.3|8376.4|8351.4|8375.3|8350.3|4
1718160300000|2024-06-12 02:45:00|8375.7|8350.7|8370.3|8355.3|8375.7|8355.3|8370.3|8350.3|3
1718161200000|2024-06-12 03:00:00|8370.4|8355.4|8370.3|8355.3|8370.4|8355.4|8370.3|8355.3|2
1718161500000|2024-06-12 03:05:00|8370.4|8355.4|8370.2|8355.2|8370.4|8355.4|8370.2|8355.2|7
1718161800000|2024-06-12 03:10:00|8370.3|8355.3|8375|8350|8375.8|8355.7|8370.3|8350|16
1718162100000|2024-06-12 03:15:00|8375.1|8350.1|8375|8350|8375.1|8355.2|8370|8349.9|11
1718162400000|2024-06-12 03:20:00|8374.9|8349.9|8370.1|8355.1|8374.9|8355.1|8370|8349.8|4
1718162700000|2024-06-12 03:25:00|8369.9|8354.9|8369|8354|8375.4|8355.3|8368.5|8349.2|54
1718163000000|2024-06-12 03:30:00|8369.2|8354.2|8370.3|8355.3|8375.3|8355.5|8369.2|8350.2|37
1718163300000|2024-06-12 03:35:00|8370.2|8355.2|8370.2|8355.2|8370.5|8355.5|8369.9|8354.9|17
1718163600000|2024-06-12 03:40:00|8370.3|8355.3|8371.2|8356.2|8375.3|8356.2|8369.9|8350.3|24
1718163900000|2024-06-12 03:45:00|8371.3|8356.3|8370.9|8355.9|8377|8356.3|8370.9|8352|17
1718164200000|2024-06-12 03:50:00|8371.1|8356.1|8371.1|8356.1|8371.2|8356.2|8371|8356|7
1718164500000|2024-06-12 03:55:00|8371|8356|8371|8356|8371.1|8356.1|8371|8356|5
1718164800000|2024-06-12 04:00:00|8370.8|8355.8|8370.9|8355.9|8370.9|8355.9|8370.8|8355.8|2
1718165100000|2024-06-12 04:05:00|8370.8|8355.8|8370.9|8355.9|8370.9|8355.9|8370.8|8355.8|2
1718165700000|2024-06-12 04:15:00|8371|8356|8371|8356|8371|8356|8371|8356|1
1718166000000|2024-06-12 04:20:00|8371.1|8356.1|8371.2|8356.2|8371.2|8356.2|8371.1|8356.1|2
1718166300000|2024-06-12 04:25:00|8371.1|8356.1|8371|8356|8371.2|8356.2|8371|8356|6
1718166600000|2024-06-12 04:30:00|8371.2|8356.2|8371.3|8356.3|8371.3|8356.3|8371.2|8356.2|2
1718167500000|2024-06-12 04:45:00|8371.2|8356.2|8371|8356|8371.2|8356.2|8371|8356|5
1718168400000|2024-06-12 05:00:00|8371.1|8356.1|8371|8356|8371.2|8356.2|8371|8356|3
1718168700000|2024-06-12 05:05:00|8371.1|8356.1|8371|8356|8371.1|8356.1|8371|8356|4
1718169000000|2024-06-12 05:10:00|8370.9|8355.9|8371|8356|8371|8356|8370.9|8355.9|4
1718169300000|2024-06-12 05:15:00|8370.9|8355.9|8371.1|8356.1|8371.1|8356.1|8370.9|8355.9|3
1718169600000|2024-06-12 05:20:00|8371.2|8356.2|8370.9|8355.9|8371.2|8356.2|8370.9|8355.9|7
1718169900000|2024-06-12 05:25:00|8371|8356|8371|8356|8371|8356|8370.9|8355.9|3
1718170200000|2024-06-12 05:30:00|8371.1|8356.1|8371|8356|8371.1|8356.1|8371|8356|2
1718170500000|2024-06-12 05:35:00|8370.9|8355.9|8371|8356|8371.1|8356.1|8370.9|8355.9|4
1718171100000|2024-06-12 05:45:00|8370.9|8355.9|8371|8356|8371.1|8356.1|8370.9|8355.9|6
1718171400000|2024-06-12 05:50:00|8370.9|8355.9|8370.8|8355.8|8371|8356|8370.7|8355.7|31
1718172000000|2024-06-12 06:00:00|8370.9|8355.9|8370.7|8355.7|8371.3|8356.3|8370.6|8355.6|21
1718172300000|2024-06-12 06:05:00|8370.6|8355.6|8370.8|8355.8|8370.8|8355.8|8370.6|8355.6|7
1718172900000|2024-06-12 06:15:00|8370.7|8355.7|8370.8|8355.8|8370.8|8355.8|8370.7|8355.7|4
1718173200000|2024-06-12 06:20:00|8370.9|8355.9|8370.9|8355.9|8370.9|8355.9|8370.8|8355.8|3
1718173500000|2024-06-12 06:25:00|8370.8|8355.8|8370.8|8355.8|8371.3|8356.3|8370.8|8355.8|5
1718173800000|2024-06-12 06:30:00|8370.6|8355.6|8370.6|8355.6|8370.7|8355.7|8370.1|8355.1|25
1718174100000|2024-06-12 06:35:00|8370.7|8355.7|8370.7|8355.7|8370.7|8355.7|8370.6|8355.6|3
1718174400000|2024-06-12 06:40:00|8370.8|8355.8|8370.8|8355.8|8370.8|8355.8|8370.7|8355.7|3
1718175000000|2024-06-12 06:50:00|8370.7|8355.7|8371|8356|8371.1|8356.1|8370.7|8355.7|13
1718175300000|2024-06-12 06:55:00|8370.9|8355.9|8371.3|8356.3|8376.3|8356.5|8370.9|8351|14
1718175600000|2024-06-12 07:00:00|8371.2|8356.2|8371.3|8356.3|8371.3|8356.3|8370.9|8355.9|7
1718175900000|2024-06-12 07:05:00|8371.2|8356.2|8370.9|8355.9|8376.3|8356.3|8370.9|8351|24
1718176200000|2024-06-12 07:10:00|8371|8356|8370.9|8355.9|8371|8356|8370.9|8355.9|14
1718176500000|2024-06-12 07:15:00|8371|8356|8370.4|8355.4|8371|8356|8370.3|8355.3|22
1718176800000|2024-06-12 07:20:00|8370.2|8355.2|8370.8|8355.8|8375.5|8355.8|8370.2|8350.2|38
1718177100000|2024-06-12 07:25:00|8370.7|8355.7|8370.6|8355.6|8375.3|8355.8|8370.2|8350.3|7
1718177400000|2024-06-12 07:30:00|8375.6|8350.6|8370.8|8355.8|8375.6|8355.8|8370.6|8350.6|8
1718177700000|2024-06-12 07:35:00|8371.1|8356.1|8371.1|8356.1|8371.2|8356.2|8371.1|8356.1|3
1718178000000|2024-06-12 07:40:00|8371|8356|8371.2|8356.2|8371.2|8356.2|8371|8356|9
1718178300000|2024-06-12 07:45:00|8371.1|8356.1|8371.1|8356.1|8371.1|8356.1|8371.1|8356.1|1
1718178600000|2024-06-12 07:50:00|8370.9|8355.9|8371|8356|8371.1|8356.1|8370.9|8355.9|4
1718178900000|2024-06-12 07:55:00|8371.1|8356.1|8371.4|8356.4|8371.9|8356.9|8371|8356|12
1718179200000|2024-06-12 08:00:00|8371.5|8356.5|8370.9|8355.9|8371.5|8356.5|8370.8|8355.8|5
1718179500000|2024-06-12 08:05:00|8370.8|8355.8|8370.8|8355.8|8370.9|8355.9|8370.8|8355.8|3
1718180100000|2024-06-12 08:15:00|8370.9|8355.9|8371.4|8356.4|8371.5|8356.5|8370.9|8355.9|9
1718180400000|2024-06-12 08:20:00|8371.8|8356.8|8371.1|8356.1|8371.8|8356.8|8371.1|8356.1|9
1718180700000|2024-06-12 08:25:00|8371.5|8356.5|8371.3|8356.3|8371.5|8356.5|8371.2|8356.2|13
1718181000000|2024-06-12 08:30:00|8371.4|8356.4|8371.5|8356.5|8371.5|8356.5|8371.2|8356.2|7
1718181600000|2024-06-12 08:40:00|8371.4|8356.4|8371.3|8356.3|8371.4|8356.4|8371.3|8356.3|2
1718181900000|2024-06-12 08:45:00|8371.4|8356.4|8376.9|8351.9|8376.9|8356.9|8371.4|8351.6|22
1718182200000|2024-06-12 08:50:00|8376.8|8351.8|8376.2|8351.2|8376.9|8351.9|8376.1|8351.1|13
1718182500000|2024-06-12 08:55:00|8371.2|8356.2|8376|8351|8376|8356.2|8371|8350.9|7
1718182800000|2024-06-12 09:00:00|8376.1|8351.1|8376|8351|8376.1|8351.1|8376|8351|6
1718183100000|2024-06-12 09:05:00|8376.1|8351.1|8376.3|8351.3|8376.4|8356.4|8371.1|8350.8|20
1718183400000|2024-06-12 09:10:00|8376.5|8351.5|8376.4|8351.4|8376.9|8356.7|8371.3|8351.4|25
1718183700000|2024-06-12 09:15:00|8376.3|8351.3|8376.5|8351.5|8376.5|8351.5|8376.2|8351.2|11
1718184000000|2024-06-12 09:20:00|8376.4|8351.4|8371.4|8356.4|8376.5|8356.6|8371.3|8351.3|10
1718184300000|2024-06-12 09:25:00|8371.3|8356.3|8375.4|8350.4|8376.4|8356.4|8371.3|8349.4|39
1718184600000|2024-06-12 09:30:00|8375.5|8350.5|8368.6|8353.6|8375.5|8355.5|8368.5|8350.3|34
1718184900000|2024-06-12 09:35:00|8368.5|8353.5|8368|8353|8373.3|8353.9|8367.3|8348.3|54
1718185200000|2024-06-12 09:40:00|8368.2|8353.2|8367.4|8352.4|8372.8|8353.5|8366.9|8346.9|71
1718185500000|2024-06-12 09:45:00|8367.3|8352.3|8366.8|8351.8|8367.7|8352.7|8366.3|8351.3|29
1718185800000|2024-06-12 09:50:00|8367.1|8352.1|8372.7|8347.7|8372.7|8352.8|8366.9|8347.6|28
1718186100000|2024-06-12 09:55:00|8372.6|8347.6|8375.9|8350.9|8375.9|8354.7|8368|8347.6|62
1718186400000|2024-06-12 10:00:00|8375.8|8350.8|8370.8|8355.8|8375.9|8355.8|8370.4|8350.6|26
1718186700000|2024-06-12 10:05:00|8370.9|8355.9|8370.8|8355.8|8375.8|8356|8370.8|8350.6|8
1718187000000|2024-06-12 10:10:00|8370.9|8355.9|8371.3|8356.3|8371.3|8356.3|8370.9|8355.9|5
1718187300000|2024-06-12 10:15:00|8371.2|8356.2|8371.2|8356.2|8371.3|8356.3|8371.2|8356.2|5
1718187600000|2024-06-12 10:20:00|8371.3|8356.3|8371.3|8356.3|8371.6|8356.6|8371.2|8356.2|10
1718187900000|2024-06-12 10:25:00|8371.5|8356.5|8371.3|8356.3|8371.6|8356.6|8371.3|8356.3|4
1718188200000|2024-06-12 10:30:00|8371.2|8356.2|8371.3|8356.3|8371.4|8356.4|8371.2|8356.2|3
1718188500000|2024-06-12 10:35:00|8371.4|8356.4|8371.5|8356.5|8371.6|8356.6|8371.4|8356.4|4
1718189100000|2024-06-12 10:45:00|8371.6|8356.6|8371.1|8356.1|8371.7|8356.7|8371.1|8356.1|16
1718189400000|2024-06-12 10:50:00|8371.2|8356.2|8371.5|8356.5|8371.6|8356.6|8371.2|8356.2|6
1718189700000|2024-06-12 10:55:00|8372|8357|8372.6|8357.6|8372.7|8357.7|8372|8357|10
1718190000000|2024-06-12 11:00:00|8372.8|8357.8|8372.9|8357.9|8373.5|8358.5|8372.6|8357.6|9
1718190300000|2024-06-12 11:05:00|8372.8|8357.8|8373.6|8358.6|8378.6|8358.6|8372.6|8353.6|17
1718190600000|2024-06-12 11:10:00|8373.7|8358.7|8372.8|8357.8|8378.2|8358.7|8372.5|8352.5|10
1718190900000|2024-06-12 11:15:00|8372.9|8357.9|8373.9|8358.9|8378.4|8358.9|8372.9|8353.4|25
1718191200000|2024-06-12 11:20:00|8373.8|8358.8|8373.7|8358.7|8373.9|8358.9|8373.6|8358.6|13
1718191500000|2024-06-12 11:25:00|8373.6|8358.6|8371.9|8356.9|8373.6|8358.6|8371.7|8356.7|26
1718191800000|2024-06-12 11:30:00|8375.9|8350.9|8372.1|8357.1|8378.3|8357.1|8371.1|8350.9|14
1718192400000|2024-06-12 11:40:00|8372.4|8357.4|8377.9|8352.9|8379.3|8358.4|8372.4|8352.9|13
1718193000000|2024-06-12 11:50:00|8372.9|8357.9|8372.6|8357.6|8372.9|8357.9|8372.6|8357.6|10
1718193600000|2024-06-12 12:00:00|8372.7|8357.7|8376.5|8351.5|8377.2|8357.7|8372.7|8351.4|5
1718193900000|2024-06-12 12:05:00|8376.4|8351.4|8375.1|8350.1|8376.5|8356.5|8371.4|8350.1|11
1718194200000|2024-06-12 12:10:00|8375.5|8350.5|8376.3|8351.3|8376.7|8356.3|8371.2|8350.4|14
1718194500000|2024-06-12 12:15:00|8376.7|8351.7|8376.3|8351.3|8376.8|8356.3|8371.3|8351.3|10
1718194800000|2024-06-12 12:20:00|8376.2|8351.2|8370|8355|8376.2|8355.7|8369.8|8351.1|28
1718195100000|2024-06-12 12:25:00|8370.2|8355.2|8375.2|8350.2|8375.7|8355.7|8369.5|8347.8|49
1718195400000|2024-06-12 12:30:00|8375.3|8350.3|8369.1|8344.1|8378.4|8353.4|8368|8343|93
1718195700000|2024-06-12 12:35:00|8375.1|8355.4|8368.6|8343.6|8375.2|8355.5|8368|8343|80
1718196000000|2024-06-12 12:40:00|8368.7|8343.7|8369.3|8344.3|8369.9|8344.9|8368.6|8343.6|30
1718196300000|2024-06-12 12:45:00|8369.2|8344.2|8368.8|8343.8|8375.5|8355.8|8368.5|8343.5|48
1718196600000|2024-06-12 12:50:00|8368.7|8343.7|8366.2|8341.2|8368.9|8343.9|8366.1|8341.1|57
1718196900000|2024-06-12 12:55:00|8366.1|8341.1|8366|8341|8366.2|8341.2|8365.4|8340.4|32
1718197200000|2024-06-12 13:00:00|8365.9|8340.9|8366.6|8341.6|8367.2|8342.2|8365.9|8340.9|53
1718197500000|2024-06-12 13:05:00|8366.5|8341.5|8366.6|8341.6|8366.7|8341.7|8366.4|8341.4|18
1718197800000|2024-06-12 13:10:00|8366.7|8341.7|8366.3|8341.3|8366.7|8341.7|8366.3|8341.3|20
1718198100000|2024-06-12 13:15:00|8366.4|8341.4|8366.7|8341.7|8366.9|8341.9|8366.3|8341.3|12
1718198400000|2024-06-12 13:20:00|8366.8|8341.8|8366.9|8341.9|8367|8342|8366.6|8341.6|11
1718198700000|2024-06-12 13:25:00|8367|8342|8367.5|8342.5|8367.6|8342.6|8367|8342|10
1718199000000|2024-06-12 13:30:00|8367.4|8342.4|8366.1|8341.1|8367.5|8342.5|8366.1|8341.1|46
1718199300000|2024-06-12 13:35:00|8366.2|8341.2|8366.4|8341.4|8366.5|8341.5|8365.7|8340.7|27
1718199600000|2024-06-12 13:40:00|8366.5|8341.5|8366.2|8341.2|8367.6|8342.6|8366.2|8341.2|29
1718199900000|2024-06-12 13:45:00|8366.3|8341.3|8367.1|8342.1|8367.3|8342.3|8366.3|8341.3|20
1718200200000|2024-06-12 13:50:00|8367.4|8342.4|8367.6|8342.6|8368.6|8343.6|8367.4|8342.4|18
1718200500000|2024-06-12 13:55:00|8367|8342|8366.5|8341.5|8368.2|8343.2|8366.4|8341.4|14
1718200800000|2024-06-12 14:00:00|8366.6|8341.6|8365.7|8340.7|8367|8342|8365.6|8340.6|13
1718201100000|2024-06-12 14:05:00|8366.2|8341.2|8371|8346|8371|8346|8366.2|8341.2|20
1718201400000|2024-06-12 14:10:00|8370.9|8345.9|8369.6|8344.6|8371|8346|8369.6|8344.6|12
1718201700000|2024-06-12 14:15:00|8369.1|8344.1|8367.8|8342.8|8369.1|8344.1|8366.9|8341.9|37
1718202000000|2024-06-12 14:20:00|8367.9|8342.9|8367.1|8342.1|8367.9|8342.9|8367.1|8342.1|12
1718202300000|2024-06-12 14:25:00|8366.7|8341.7|8367.2|8342.2|8367.2|8342.2|8366.7|8341.7|5
1718202600000|2024-06-12 14:30:00|8368|8343|8366.1|8341.1|8368.1|8343.1|8365.7|8340.7|11
1718202900000|2024-06-12 14:35:00|8366|8341|8365.8|8340.8|8366.3|8341.3|8365.8|8340.8|9
1718203200000|2024-06-12 14:40:00|8365.9|8340.9|8365.7|8340.7|8366|8341|8365.6|8340.6|15
1718203500000|2024-06-12 14:45:00|8365.8|8340.8|8365|8340|8365.8|8340.8|8365|8340|4
1718203800000|2024-06-12 14:50:00|8364.8|8339.8|8364.8|8339.8|8364.8|8339.8|8364.7|8339.7|9
1718204100000|2024-06-12 14:55:00|8364.7|8339.7|8365.9|8340.9|8365.9|8340.9|8364.7|8339.7|10
1718204400000|2024-06-12 15:00:00|8366|8341|8365|8340|8366|8341|8365|8340|8
1718204700000|2024-06-12 15:05:00|8365.1|8340.1|8365.8|8340.8|8365.8|8340.8|8365.1|8340.1|6
1718205000000|2024-06-12 15:10:00|8365.9|8340.9|8365.8|8340.8|8365.9|8340.9|8365.8|8340.8|4
1718205300000|2024-06-12 15:15:00|8366|8341|8365|8340|8366.3|8341.3|8365|8340|16
1718205600000|2024-06-12 15:20:00|8365.1|8340.1|8365.1|8340.1|8365.1|8340.1|8364.9|8339.9|6
1718205900000|2024-06-12 15:25:00|8365|8340|8365.1|8340.1|8365.1|8340.1|8365|8340|2
1718206200000|2024-06-12 15:30:00|8365.2|8340.2|8365.4|8340.4|8365.4|8340.4|8365.1|8340.1|9
1718206500000|2024-06-12 15:35:00|8365.3|8340.3|8365.4|8340.4|8365.4|8340.4|8365.3|8340.3|8
1718206800000|2024-06-12 15:40:00|8365.1|8340.1|8365|8340|8365.6|8340.6|8365|8340|10
1718207100000|2024-06-12 15:45:00|8364.9|8339.9|8365.4|8340.4|8365.7|8340.7|8364.9|8339.9|13
1718207400000|2024-06-12 15:50:00|8365.5|8340.5|8366.6|8341.6|8367.1|8342.1|8365.4|8340.4|15
1718207700000|2024-06-12 15:55:00|8366|8341|8365.9|8340.9|8366|8341|8365.9|8340.9|2
1718208000000|2024-06-12 16:00:00|8366|8341|8366.1|8341.1|8366.1|8341.1|8366|8341|2
1718208300000|2024-06-12 16:05:00|8366.5|8341.5|8366.4|8341.4|8366.6|8341.6|8366.4|8341.4|8
1718208600000|2024-06-12 16:10:00|8366.3|8341.3|8366.4|8341.4|8366.4|8341.4|8366.3|8341.3|2
1718208900000|2024-06-12 16:15:00|8366.3|8341.3|8366.3|8341.3|8366.4|8341.4|8366.3|8341.3|5
1718209200000|2024-06-12 16:20:00|8366.2|8341.2|8366.2|8341.2|8366.2|8341.2|8366.2|8341.2|1
1718209500000|2024-06-12 16:25:00|8366.3|8341.3|8366.4|8341.4|8366.4|8341.4|8365.8|8340.8|6
1718209800000|2024-06-12 16:30:00|8366.3|8341.3|8366.4|8341.4|8366.4|8341.4|8366.3|8341.3|2
1718210100000|2024-06-12 16:35:00|8366.3|8341.3|8366.4|8341.4|8366.4|8341.4|8366.3|8341.3|2
1718210400000|2024-06-12 16:40:00|8366.3|8341.3|8366.3|8341.3|8366.4|8341.4|8366.3|8341.3|5
1718210700000|2024-06-12 16:45:00|8366.4|8341.4|8365.5|8340.5|8366.4|8341.4|8365.5|8340.5|14
1718211000000|2024-06-12 16:50:00|8365.4|8340.4|8365.1|8340.1|8365.6|8340.6|8365|8340|17
1718211300000|2024-06-12 16:55:00|8365.2|8340.2|8364.9|8339.9|8365.2|8340.2|8364.6|8339.6|15
1718211600000|2024-06-12 17:00:00|8364.8|8339.8|8364.9|8339.9|8364.9|8339.9|8364.5|8339.5|24
1718211900000|2024-06-12 17:05:00|8364.8|8339.8|8364.6|8339.6|8364.9|8339.9|8364.6|8339.6|12
1718212200000|2024-06-12 17:10:00|8364.8|8339.8|8364.8|8339.8|8364.8|8339.8|8364.8|8339.8|1
1718212500000|2024-06-12 17:15:00|8364.9|8339.9|8364.9|8339.9|8365|8340|8364.8|8339.8|11
1718212800000|2024-06-12 17:20:00|8365.1|8340.1|8364.9|8339.9|8365.1|8340.1|8364.8|8339.8|10
1718213100000|2024-06-12 17:25:00|8364.8|8339.8|8364.5|8339.5|8365.1|8340.1|8364.3|8339.3|15
1718213400000|2024-06-12 17:30:00|8364.6|8339.6|8364.8|8339.8|8364.8|8339.8|8364.5|8339.5|14
1718213700000|2024-06-12 17:35:00|8364.9|8339.9|8364.7|8339.7|8364.9|8339.9|8364.6|8339.6|4
1718214000000|2024-06-12 17:40:00|8364.9|8339.9|8364.5|8339.5|8364.9|8339.9|8364.5|8339.5|5
1718214300000|2024-06-12 17:45:00|8364.6|8339.6|8364.5|8339.5|8364.6|8339.6|8364.5|8339.5|6
1718214600000|2024-06-12 17:50:00|8364.6|8339.6|8364.6|8339.6|8364.7|8339.7|8364.5|8339.5|7
1718214900000|2024-06-12 17:55:00|8363.9|8338.9|8364.9|8339.9|8365|8340|8362.9|8337.9|16
1718215200000|2024-06-12 18:00:00|8364.8|8339.8|8365.8|8340.8|8367.5|8342.5|8364.8|8339.8|40
1718215500000|2024-06-12 18:05:00|8365.7|8340.7|8366|8341|8366.1|8341.1|8365.6|8340.6|18
1718215800000|2024-06-12 18:10:00|8366.1|8341.1|8367.1|8342.1|8368.2|8343.2|8365.6|8340.6|23
1718216100000|2024-06-12 18:15:00|8366.9|8341.9|8367.4|8342.4|8367.4|8342.4|8366.7|8341.7|21
1718216400000|2024-06-12 18:20:00|8367.3|8342.3|8367.1|8342.1|8367.7|8342.7|8367.1|8342.1|10
1718216700000|2024-06-12 18:25:00|8366.8|8341.8|8367.2|8342.2|8367.3|8342.3|8366.6|8341.6|12
1718217000000|2024-06-12 18:30:00|8367.8|8342.8|8368.2|8343.2|8368.5|8343.5|8366.9|8341.9|32
1718217300000|2024-06-12 18:35:00|8368.3|8343.3|8368.1|8343.1|8368.3|8343.3|8367.7|8342.7|8
1718217600000|2024-06-12 18:40:00|8367.7|8342.7|8368.9|8343.9|8369|8344|8367.6|8342.6|18
1718217900000|2024-06-12 18:45:00|8369|8344|8371.9|8346.9|8372.4|8347.4|8368.9|8343.9|51
1718218200000|2024-06-12 18:50:00|8371.8|8346.8|8373.1|8348.1|8373.9|8348.9|8371.4|8346.4|40
1718218500000|2024-06-12 18:55:00|8373.2|8348.2|8372|8347|8373.2|8348.2|8371|8346|15
1718218800000|2024-06-12 19:00:00|8372.1|8347.1|8372.6|8347.6|8372.7|8347.7|8372|8347|20
1718219100000|2024-06-12 19:05:00|8372.7|8347.7|8371.5|8346.5|8373|8348|8371.2|8346.2|23
1718219400000|2024-06-12 19:10:00|8371.4|8346.4|8371.4|8346.4|8371.5|8346.5|8371.4|8346.4|25
1718219700000|2024-06-12 19:15:00|8371.5|8346.5|8371.4|8346.4|8371.5|8346.5|8371.4|8346.4|24
1718220000000|2024-06-12 19:20:00|8371.2|8346.2|8371.2|8346.2|8371.2|8346.2|8371.1|8346.1|3
1718220300000|2024-06-12 19:25:00|8371.1|8346.1|8371.4|8346.4|8371.5|8346.5|8371.1|8346.1|4
1718220600000|2024-06-12 19:30:00|8371.5|8346.5|8372.4|8347.4|8372.5|8347.5|8371.4|8346.4|12
1718221800000|2024-06-12 19:50:00|8371.5|8346.5|8371.5|8346.5|8371.5|8346.5|8371.5|8346.5|1
1718222100000|2024-06-12 19:55:00|8372|8347|8372|8347|8372|8347|8371.9|8346.9|3
1718240400000|2024-06-13 01:00:00|8372.4|8347.4|8370.5|8345.5|8372.4|8347.4|8370.4|8345.4|4
1718240700000|2024-06-13 01:05:00|8370.4|8345.4|8370.4|8345.4|8370.4|8345.4|8370.4|8345.4|1
1718241000000|2024-06-13 01:10:00|8365.7|8350.7|8370.7|8345.7|8370.7|8350.8|8365.7|8344.6|17
1718241300000|2024-06-13 01:15:00|8370.8|8345.8|8370.4|8345.4|8370.9|8345.9|8370.1|8345.1|12
1718241600000|2024-06-13 01:20:00|8370.5|8345.5|8370.7|8345.7|8370.7|8345.7|8370.5|8345.5|3
1718241900000|2024-06-13 01:25:00|8370.9|8345.9|8370.8|8345.8|8370.9|8345.9|8370.7|8345.7|4
1718242200000|2024-06-13 01:30:00|8370.7|8345.7|8370.8|8345.8|8370.8|8345.8|8370.7|8345.7|2
1718242500000|2024-06-13 01:35:00|8365.9|8350.9|8371.1|8346.1|8372.1|8351|8365.9|8346.1|6
1718242800000|2024-06-13 01:40:00|8366.1|8351.1|8371.8|8346.8|8371.9|8351.3|8366.1|8346.8|7
1718243100000|2024-06-13 01:45:00|8371.9|8346.9|8373.1|8348.1|8373.1|8348.1|8371.8|8346.8|6
1718244000000|2024-06-13 02:00:00|8373.2|8348.2|8373.4|8348.4|8375|8350|8372.5|8347.5|13
1718244300000|2024-06-13 02:05:00|8373.3|8348.3|8373.4|8348.4|8373.4|8348.4|8373.3|8348.3|6
1718244600000|2024-06-13 02:10:00|8373.3|8348.3|8373.3|8348.3|8373.3|8348.3|8373.3|8348.3|1
1718244900000|2024-06-13 02:15:00|8373.4|8348.4|8373.8|8348.8|8373.8|8348.8|8372.2|8347.2|13
1718245200000|2024-06-13 02:20:00|8373.6|8348.6|8373.6|8348.6|8373.6|8348.6|8373.6|8348.6|1
1718245500000|2024-06-13 02:25:00|8373.8|8348.8|8373.3|8348.3|8373.8|8348.8|8373.3|8348.3|3
1718245800000|2024-06-13 02:30:00|8373.4|8348.4|8373.3|8348.3|8373.4|8348.4|8373.3|8348.3|2
1718246100000|2024-06-13 02:35:00|8373.4|8348.4|8373.4|8348.4|8373.4|8348.4|8373.3|8348.3|5
1718246400000|2024-06-13 02:40:00|8373.3|8348.3|8372.2|8347.2|8373.4|8348.4|8372.2|8347.2|4
1718246700000|2024-06-13 02:45:00|8372|8347|8371.4|8346.4|8372|8347|8371.4|8346.4|14
1718247000000|2024-06-13 02:50:00|8371.5|8346.5|8371.4|8346.4|8371.5|8346.5|8371.4|8346.4|6
1718247300000|2024-06-13 02:55:00|8371.5|8346.5|8371.1|8346.1|8371.5|8351.4|8366.3|8346.1|17
1718247600000|2024-06-13 03:00:00|8371.4|8346.4|8366.4|8351.4|8371.5|8351.4|8366.4|8346.3|19
1718247900000|2024-06-13 03:05:00|8366.9|8351.9|8367.1|8352.1|8371.9|8352.1|8366.5|8346.6|17
1718248200000|2024-06-13 03:10:00|8371.9|8346.9|8371.8|8346.8|8371.9|8351.9|8366.8|8346.8|7
1718248500000|2024-06-13 03:15:00|8366.9|8351.9|8367.1|8352.1|8367.1|8352.1|8366.9|8351.9|6
1718248800000|2024-06-13 03:20:00|8367.2|8352.2|8367.2|8352.2|8367.2|8352.2|8367.1|8352.1|7
1718249100000|2024-06-13 03:25:00|8366.9|8351.9|8367.4|8352.4|8367.6|8352.6|8366.7|8351.7|10
1718249400000|2024-06-13 03:30:00|8367.5|8352.5|8367.9|8352.9|8372.4|8353.2|8366.7|8347.4|47
1718249700000|2024-06-13 03:35:00|8368|8353|8369|8354|8369.2|8354.2|8367.9|8352.9|35
1718250000000|2024-06-13 03:40:00|8369.1|8354.1|8368.1|8353.1|8373.3|8354.1|8368|8348.3|23
1718250300000|2024-06-13 03:45:00|8367.9|8352.9|8368.5|8353.5|8368.5|8353.5|8367.8|8352.8|18
1718250600000|2024-06-13 03:50:00|8368.4|8353.4|8374.1|8349.1|8374.1|8354.1|8368.3|8348.1|27
1718250900000|2024-06-13 03:55:00|8374.3|8349.3|8369.2|8354.2|8374.6|8354.7|8369.2|8349.1|39
1718251200000|2024-06-13 04:00:00|8374|8349|8374.5|8349.5|8374.5|8354.7|8369|8349|29
1718251500000|2024-06-13 04:05:00|8374.4|8349.4|8368.8|8353.8|8374.6|8354.5|8368.5|8349.4|30
1718251800000|2024-06-13 04:10:00|8368.9|8353.9|8369.1|8354.1|8369.3|8354.3|8368.7|8353.7|16
1718252100000|2024-06-13 04:15:00|8369.2|8354.2|8369.7|8354.7|8369.7|8354.7|8369.1|8354.1|7
1718252400000|2024-06-13 04:20:00|8374.3|8349.3|8368.9|8353.9|8374.3|8353.9|8367.5|8347.2|70
1718252700000|2024-06-13 04:25:00|8368.8|8353.8|8368.8|8353.8|8373.8|8354|8368.5|8348.7|12
1718253000000|2024-06-13 04:30:00|8368.9|8353.9|8368.8|8353.8|8369|8354|8368.8|8353.8|6
1718253300000|2024-06-13 04:35:00|8368.9|8353.9|8369.2|8354.2|8369.2|8354.2|8368.9|8353.9|19
1718253600000|2024-06-13 04:40:00|8369|8354|8369.2|8354.2|8369.3|8354.3|8369|8354|14
1718253900000|2024-06-13 04:45:00|8369|8354|8368.6|8353.6|8373.9|8354.2|8368.6|8348.9|10
1718254200000|2024-06-13 04:50:00|8368.7|8353.7|8368.8|8353.8|8368.8|8353.8|8368.6|8353.6|6
1718254500000|2024-06-13 04:55:00|8368.9|8353.9|8368.7|8353.7|8369.1|8354.1|8368.7|8353.7|17
1718254800000|2024-06-13 05:00:00|8368.6|8353.6|8368.6|8353.6|8368.7|8353.7|8368.6|8353.6|11
1718255100000|2024-06-13 05:05:00|8368.5|8353.5|8374|8349|8374.2|8353.8|8368.5|8348.6|18
1718255400000|2024-06-13 05:10:00|8374.1|8349.1|8374|8349|8374.2|8354.2|8369.1|8348.9|17
1718255700000|2024-06-13 05:15:00|8373.9|8348.9|8374|8349|8374.1|8349.1|8373.9|8348.9|8
1718256000000|2024-06-13 05:20:00|8374.1|8349.1|8374|8349|8374.2|8349.2|8373.9|8348.9|16
1718256300000|2024-06-13 05:25:00|8373.8|8348.8|8374|8349|8374.2|8354.2|8369.1|8348.7|28
1718256600000|2024-06-13 05:30:00|8374.1|8349.1|8374.1|8349.1|8374.2|8349.2|8373.9|8348.9|19
1718256900000|2024-06-13 05:35:00|8374.2|8349.2|8374.2|8349.2|8374.2|8354.3|8369.2|8349.1|5
1718257200000|2024-06-13 05:40:00|8369.3|8354.3|8374.3|8349.3|8374.3|8354.3|8369.2|8349.1|21
1718257500000|2024-06-13 05:45:00|8374.2|8349.2|8374.2|8349.2|8374.3|8349.3|8374.1|8349.1|9
1718257800000|2024-06-13 05:50:00|8374.3|8349.3|8374.2|8349.2|8374.3|8349.3|8374.2|8349.2|2
1718258100000|2024-06-13 05:55:00|8374.3|8349.3|8373.2|8348.2|8374.4|8349.4|8373.2|8348.2|28
1718258400000|2024-06-13 06:00:00|8373.3|8348.3|8367.5|8352.5|8373.4|8353.9|8367.1|8347|50
1718258700000|2024-06-13 06:05:00|8367.8|8352.8|8368.8|8353.8|8368.9|8353.9|8367.8|8352.8|38
1718259000000|2024-06-13 06:10:00|8368.9|8353.9|8368.9|8353.9|8368.9|8353.9|8368.7|8353.7|4
1718259300000|2024-06-13 06:15:00|8368.8|8353.8|8368.7|8353.7|8373.8|8354|8368.4|8348.8|40
1718259600000|2024-06-13 06:20:00|8368.8|8353.8|8368.6|8353.6|8368.8|8353.8|8368.6|8353.6|11
1718259900000|2024-06-13 06:25:00|8368.7|8353.7|8369|8354|8369|8354|8368.6|8353.6|12
1718260200000|2024-06-13 06:30:00|8368.9|8353.9|8368.8|8353.8|8368.9|8353.9|8368.4|8353.4|15
1718260500000|2024-06-13 06:35:00|8368.7|8353.7|8368.7|8353.7|8368.8|8353.8|8368.6|8353.6|7
1718260800000|2024-06-13 06:40:00|8368.9|8353.9|8368.8|8353.8|8369.1|8354.1|8368.6|8353.6|11
1718261100000|2024-06-13 06:45:00|8368.9|8353.9|8368.8|8353.8|8368.9|8353.9|8368.3|8353.3|82
1718261400000|2024-06-13 06:50:00|8368.6|8353.6|8368.8|8353.8|8368.9|8353.9|8368.6|8353.6|73
1718261700000|2024-06-13 06:55:00|8368.7|8353.7|8368.8|8353.8|8368.9|8353.9|8368.7|8353.7|8
1718262000000|2024-06-13 07:00:00|8368.9|8353.9|8368.8|8353.8|8373.3|8353.9|8367.4|8348.3|36
1718262300000|2024-06-13 07:05:00|8368.3|8353.3|8368.5|8353.5|8368.8|8353.8|8368.3|8353.3|6
1718262600000|2024-06-13 07:10:00|8368.6|8353.6|8368.6|8353.6|8368.6|8353.6|8368.6|8353.6|1
1718262900000|2024-06-13 07:15:00|8368.5|8353.5|8368.4|8353.4|8368.7|8353.7|8368.3|8353.3|6
1718263200000|2024-06-13 07:20:00|8368.3|8353.3|8368.7|8353.7|8368.7|8353.7|8368.3|8353.3|6
1718263800000|2024-06-13 07:30:00|8368.6|8353.6|8368.6|8353.6|8368.6|8353.6|8368.6|8353.6|1
1718264100000|2024-06-13 07:35:00|8368.7|8353.7|8368.5|8353.5|8368.7|8353.7|8368.5|8353.5|2
1718264400000|2024-06-13 07:40:00|8368.8|8353.8|8368.7|8353.7|8368.8|8353.8|8368.6|8353.6|6
1718264700000|2024-06-13 07:45:00|8368.6|8353.6|8368.5|8353.5|8368.6|8353.6|8368.4|8353.4|8
1718265000000|2024-06-13 07:50:00|8368.6|8353.6|8368.5|8353.5|8368.6|8353.6|8368.5|8353.5|2
1718265300000|2024-06-13 07:55:00|8368.6|8353.6|8368.5|8353.5|8368.7|8353.7|8368.5|8353.5|8
1718265600000|2024-06-13 08:00:00|8368.6|8353.6|8368.6|8353.6|8368.6|8353.6|8368.6|8353.6|1
1718265900000|2024-06-13 08:05:00|8368.7|8353.7|8368.8|8353.8|8368.8|8353.8|8368.7|8353.7|2
1718266500000|2024-06-13 08:15:00|8369|8354|8369.2|8354.2|8369.2|8354.2|8368.8|8353.8|6
1718266800000|2024-06-13 08:20:00|8369.1|8354.1|8369.3|8354.3|8369.3|8354.3|8369.1|8354.1|3
1718267100000|2024-06-13 08:25:00|8369.2|8354.2|8369.2|8354.2|8369.2|8354.2|8369.2|8354.2|1
1718267400000|2024-06-13 08:30:00|8369|8354|8369.1|8354.1|8369.1|8354.1|8369|8354|2
1718267700000|2024-06-13 08:35:00|8369|8354|8369.1|8354.1|8369.1|8354.1|8369|8354|2
1718268000000|2024-06-13 08:40:00|8369|8354|8369|8354|8369|8354|8368.9|8353.9|3
1718268600000|2024-06-13 08:50:00|8368.9|8353.9|8368.9|8353.9|8369|8354|8368.9|8353.9|3
1718268900000|2024-06-13 08:55:00|8368.8|8353.8|8368.8|8353.8|8368.8|8353.8|8368.7|8353.7|7
1718269200000|2024-06-13 09:00:00|8368.9|8353.9|8368.8|8353.8|8369|8354|8368.7|8353.7|12
1718269500000|2024-06-13 09:05:00|8368.9|8353.9|8368.3|8353.3|8373.8|8354.2|8368.3|8348.3|39
1718269800000|2024-06-13 09:10:00|8368.4|8353.4|8368.6|8353.6|8373.7|8353.6|8368.4|8348.4|5
1718270400000|2024-06-13 09:20:00|8368.7|8353.7|8368.9|8353.9|8368.9|8353.9|8368.7|8353.7|5
1718270700000|2024-06-13 09:25:00|8369|8354|8369.2|8354.2|8369.2|8354.2|8369|8354|3
1718271000000|2024-06-13 09:30:00|8369.1|8354.1|8368.6|8353.6|8369.2|8354.2|8368.2|8353.2|20
1718271300000|2024-06-13 09:35:00|8368.8|8353.8|8368.8|8353.8|8368.8|8353.8|8368.8|8353.8|1
1718271600000|2024-06-13 09:40:00|8368.9|8353.9|8369.2|8354.2|8369.3|8354.3|8368.9|8353.9|5
1718271900000|2024-06-13 09:45:00|8369.3|8354.3|8369|8354|8369.6|8354.6|8369|8354|15
1718272200000|2024-06-13 09:50:00|8369.5|8354.5|8369|8354|8374.4|8354.7|8368.5|8348.9|45
1718272500000|2024-06-13 09:55:00|8368.9|8353.9|8373.9|8348.9|8374|8354|8368.7|8348.6|88
1718272800000|2024-06-13 10:00:00|8373.8|8348.8|8374.7|8349.7|8374.9|8355|8369.4|8348.8|31
1718273100000|2024-06-13 10:05:00|8374.8|8349.8|8369.2|8354.2|8374.8|8354.3|8369.2|8349.5|9
1718273400000|2024-06-13 10:10:00|8369.1|8354.1|8368.9|8353.9|8374.1|8354.3|8368.7|8348.9|18
1718273700000|2024-06-13 10:15:00|8368.8|8353.8|8369.3|8354.3|8369.3|8354.3|8368.8|8353.8|9
1718274000000|2024-06-13 10:20:00|8369.2|8354.2|8369|8354|8369.2|8354.2|8369|8354|3
1718274300000|2024-06-13 10:25:00|8368.9|8353.9|8369|8354|8369|8354|8368.9|8353.9|2
1718274600000|2024-06-13 10:30:00|8368.9|8353.9|8369|8354|8369|8354|8368.7|8353.7|8
1718274900000|2024-06-13 10:35:00|8369.1|8354.1|8369|8354|8369.1|8354.1|8369|8354|2
1718275200000|2024-06-13 10:40:00|8369.1|8354.1|8369|8354|8369.1|8354.1|8369|8354|2
1718276400000|2024-06-13 11:00:00|8369.4|8354.4|8369.3|8354.3|8369.4|8354.4|8369.3|8354.3|4
1718276700000|2024-06-13 11:05:00|8369.5|8354.5|8369.8|8354.8|8369.8|8354.8|8369.5|8354.5|4
1718277000000|2024-06-13 11:10:00|8369.9|8354.9|8369.9|8354.9|8370.2|8355.2|8369.9|8354.9|15
1718277300000|2024-06-13 11:15:00|8370|8355|8369.8|8354.8|8370|8355|8369.8|8354.8|3
1718277600000|2024-06-13 11:20:00|8369.7|8354.7|8369.6|8354.6|8369.7|8354.7|8369.6|8354.6|2
1718277900000|2024-06-13 11:25:00|8369.5|8354.5|8369|8354|8374.1|8354.6|8369|8349.1|10
1718278200000|2024-06-13 11:30:00|8369.1|8354.1|8369.5|8354.5|8375.4|8354.5|8369.1|8350|16
1718278800000|2024-06-13 11:40:00|8375.3|8350.3|8369.5|8354.5|8375.4|8354.5|8369.4|8349.9|10
1718279400000|2024-06-13 11:50:00|8369.6|8354.6|8370.2|8355.2|8376.1|8355.3|8369.5|8350.7|19
1718279700000|2024-06-13 11:55:00|8370.3|8355.3|8370.3|8355.3|8370.3|8355.3|8370|8355|3
1718280000000|2024-06-13 12:00:00|8370.4|8355.4|8369.8|8354.8|8375.3|8356.3|8369.8|8350.3|23
1718280300000|2024-06-13 12:05:00|8369.9|8354.9|8374.8|8349.8|8374.8|8354.9|8369.7|8349.7|12
1718280600000|2024-06-13 12:10:00|8374.7|8349.7|8369.8|8354.8|8374.8|8354.8|8369.7|8349.7|15
1718280900000|2024-06-13 12:15:00|8369.9|8354.9|8374.8|8349.8|8375|8354.9|8369.8|8349.8|12
1718281200000|2024-06-13 12:20:00|8374.7|8349.7|8374.4|8349.4|8374.8|8349.8|8374.4|8349.4|14
1718281500000|2024-06-13 12:25:00|8374.5|8349.5|8374.7|8349.7|8375.8|8354.2|8368.8|8346.5|34
1718281800000|2024-06-13 12:30:00|8374.4|8349.4|8366|8351|8374.8|8351.1|8365.2|8345.2|111
1718282100000|2024-06-13 12:35:00|8366.1|8351.1|8373.1|8348.1|8375.6|8353.4|8366.1|8346.2|54
1718282400000|2024-06-13 12:40:00|8373|8348|8368.1|8353.1|8373.2|8353.1|8367.1|8347.3|43
1718282700000|2024-06-13 12:45:00|8368.2|8353.2|8368|8353|8372.9|8353.2|8367.1|8347.4|21
1718283000000|2024-06-13 12:50:00|8368.2|8353.2|8368.1|8353.1|8368.8|8353.8|8368.1|8353.1|28
1718283300000|2024-06-13 12:55:00|8368.2|8353.2|8368.1|8353.1|8368.2|8353.2|8368.1|8353.1|2
1718283600000|2024-06-13 13:00:00|8368|8353|8367.5|8352.5|8372.1|8353|8367|8346.9|16
1718283900000|2024-06-13 13:05:00|8367.4|8352.4|8367.6|8352.6|8372.9|8352.8|8366.9|8347.3|12
1718284200000|2024-06-13 13:10:00|8367.4|8352.4|8366.9|8351.9|8372|8352.4|8366.9|8346.8|24
1718284500000|2024-06-13 13:15:00|8366.5|8351.5|8371.6|8346.6|8372|8351.5|8366.5|8346.6|12
1718284800000|2024-06-13 13:20:00|8366.3|8351.3|8371.1|8346.1|8371.3|8351.3|8366|8346|15
1718285100000|2024-06-13 13:25:00|8371|8346|8371.2|8346.2|8371.4|8351.1|8365.9|8345.9|16
1718285400000|2024-06-13 13:30:00|8371.4|8346.4|8371|8346|8371.5|8350.9|8365.9|8345.6|24
1718285700000|2024-06-13 13:35:00|8370.9|8345.9|8371.6|8346.6|8371.7|8351.6|8365.9|8345.9|22
1718286000000|2024-06-13 13:40:00|8371.3|8346.3|8366.7|8351.7|8371.7|8351.7|8366.4|8346.3|18
1718286300000|2024-06-13 13:45:00|8366.9|8351.9|8367.5|8352.5|8367.5|8352.5|8366.9|8351.9|9
1718286600000|2024-06-13 13:50:00|8367.6|8352.6|8367.6|8352.6|8372.3|8352.7|8367.5|8347.3|12
1718286900000|2024-06-13 13:55:00|8372.3|8347.3|8367.6|8352.6|8372.3|8352.6|8367.6|8347.3|4
1718287200000|2024-06-13 14:00:00|8372.3|8347.3|8371.9|8346.9|8372.3|8352.6|8367.6|8346.8|7
1718287500000|2024-06-13 14:05:00|8371.8|8346.8|8367.5|8352.5|8372.4|8352.8|8367.3|8346.8|9
1718287800000|2024-06-13 14:10:00|8372.4|8347.4|8372.4|8347.4|8372.5|8352.6|8367.5|8347.3|11
1718288100000|2024-06-13 14:15:00|8372.3|8347.3|8367.4|8352.4|8372.5|8352.5|8367.3|8347.2|27
1718288400000|2024-06-13 14:20:00|8367.3|8352.3|8367.3|8352.3|8367.4|8352.4|8367.2|8352.2|5
1718288700000|2024-06-13 14:25:00|8367.4|8352.4|8372.8|8347.8|8372.8|8352.8|8367.4|8347.3|13
1718289000000|2024-06-13 14:30:00|8372.7|8347.7|8373.9|8348.9|8373.9|8353.8|8368.7|8347.7|29
1718289300000|2024-06-13 14:35:00|8373.6|8348.6|8373.6|8348.6|8373.7|8348.7|8373.6|8348.6|9
1718289600000|2024-06-13 14:40:00|8373.5|8348.5|8373.7|8348.7|8374|8349|8373.5|8348.5|9
1718289900000|2024-06-13 14:45:00|8373.6|8348.6|8373.8|8348.8|8373.8|8348.8|8373.6|8348.6|3
1718290200000|2024-06-13 14:50:00|8373.9|8348.9|8368.8|8353.8|8373.9|8354.1|8368.8|8348.9|5
1718290500000|2024-06-13 14:55:00|8368.9|8353.9|8368.9|8353.9|8368.9|8353.9|8368.8|8353.8|5
1718290800000|2024-06-13 15:00:00|8368.7|8353.7|8368.7|8353.7|8373.5|8353.7|8368.5|8348.5|6
1718291100000|2024-06-13 15:05:00|8368.6|8353.6|8373.7|8348.7|8373.7|8353.7|8368.6|8348.7|3
1718291400000|2024-06-13 15:10:00|8368.9|8353.9|8368.8|8353.8|8369.1|8354.1|8368.8|8353.8|8
1718291700000|2024-06-13 15:15:00|8368.7|8353.7|8373.8|8348.8|8373.8|8353.7|8368.7|8348.8|2
1718292000000|2024-06-13 15:20:00|8373.7|8348.7|8373.8|8348.8|8373.8|8348.8|8373.7|8348.7|4
1718292300000|2024-06-13 15:25:00|8368.8|8353.8|8368.7|8353.7|8373.6|8353.8|8368.7|8348.5|5
1718292600000|2024-06-13 15:30:00|8368.6|8353.6|8368.7|8353.7|8368.7|8353.7|8368.6|8353.6|4
1718292900000|2024-06-13 15:35:00|8368.8|8353.8|8368.5|8353.5|8368.8|8353.8|8368.4|8353.4|13
1718293200000|2024-06-13 15:40:00|8368.4|8353.4|8373.8|8348.8|8373.8|8353.8|8368.4|8348.7|17
1718293500000|2024-06-13 15:45:00|8373.7|8348.7|8368.5|8353.5|8373.8|8353.7|8368.5|8348.6|6
1718293800000|2024-06-13 15:50:00|8368.6|8353.6|8373.4|8348.4|8373.5|8353.6|8368|8348.1|20
1718294100000|2024-06-13 15:55:00|8373.5|8348.5|8373.5|8348.5|8373.6|8348.6|8373.4|8348.4|15
1718294400000|2024-06-13 16:00:00|8373.4|8348.4|8373.6|8348.6|8373.8|8348.8|8373.4|8348.4|19
1718294700000|2024-06-13 16:05:00|8373.7|8348.7|8373.6|8348.6|8373.8|8348.8|8373.6|8348.6|6
1718295000000|2024-06-13 16:10:00|8373.5|8348.5|8373.9|8348.9|8373.9|8348.9|8373.5|8348.5|14
1718295300000|2024-06-13 16:15:00|8369.4|8354.4|8369.1|8354.1|8374.1|8354.6|8368.9|8348.8|13
1718295600000|2024-06-13 16:20:00|8369|8354|8373.2|8348.2|8374|8354.1|8368.7|8348.2|24
1718295900000|2024-06-13 16:25:00|8368.4|8353.4|8368.4|8353.4|8373.5|8353.6|8368.4|8348.4|11
1718296200000|2024-06-13 16:30:00|8368.6|8353.6|8368.7|8353.7|8368.8|8353.8|8368.4|8353.4|15
1718296500000|2024-06-13 16:35:00|8368.8|8353.8|8369.1|8354.1|8369.1|8354.1|8368.8|8353.8|7
1718296800000|2024-06-13 16:40:00|8369.2|8354.2|8369.5|8354.5|8374.1|8354.6|8369.2|8349.1|13
1718297100000|2024-06-13 16:45:00|8369.6|8354.6|8369.9|8354.9|8369.9|8354.9|8369.5|8354.5|5
1718297400000|2024-06-13 16:50:00|8369.8|8354.8|8369.7|8354.7|8369.9|8354.9|8369.4|8354.4|11
1718297700000|2024-06-13 16:55:00|8369.6|8354.6|8369.5|8354.5|8369.6|8354.6|8369.5|8354.5|2
1718298000000|2024-06-13 17:00:00|8369.4|8354.4|8368.9|8353.9|8374.3|8354.4|8368.9|8349.3|10
1718298300000|2024-06-13 17:05:00|8369|8354|8368.8|8353.8|8373.9|8354|8368.8|8348.9|5
1718298600000|2024-06-13 17:10:00|8369|8354|8369.2|8354.2|8369.2|8354.2|8369|8354|3
1718299200000|2024-06-13 17:20:00|8369.3|8354.3|8369.7|8354.7|8369.7|8354.7|8369.2|8354.2|6
1718299500000|2024-06-13 17:25:00|8369.6|8354.6|8374.2|8349.2|8374.2|8354.6|8369|8349.2|7
1718300700000|2024-06-13 17:45:00|8374.3|8349.3|8374.1|8349.1|8374.3|8349.3|8374.1|8349.1|2
1718301000000|2024-06-13 17:50:00|8374.2|8349.2|8374.1|8349.1|8374.2|8349.2|8374.1|8349.1|2
1718301300000|2024-06-13 17:55:00|8374|8349|8374.1|8349.1|8374.1|8349.1|8374|8349|2
1718301600000|2024-06-13 18:00:00|8369.1|8354.1|8368.2|8353.2|8369.1|8354.1|8368|8353|7
1718301900000|2024-06-13 18:05:00|8373.2|8348.2|8373.2|8348.2|8373.2|8348.2|8373.2|8348.2|1
1718302800000|2024-06-13 18:20:00|8368.3|8353.3|8368.3|8353.3|8368.4|8353.4|8368.3|8353.3|3
1718303700000|2024-06-13 18:35:00|8368.2|8353.2|8368.1|8353.1|8368.2|8353.2|8368.1|8353.1|2
1718304000000|2024-06-13 18:40:00|8368.2|8353.2|8368.9|8353.9|8374.1|8353.9|8368.2|8348.9|7
1718304300000|2024-06-13 18:45:00|8368.8|8353.8|8369|8354|8369.1|8354.1|8368.8|8353.8|5
1718304600000|2024-06-13 18:50:00|8373.8|8348.8|8373.9|8348.9|8374.5|8354.5|8369|8348.8|12
1718304900000|2024-06-13 18:55:00|8373.8|8348.8|8373.8|8348.8|8373.8|8348.8|8373.8|8348.8|1
1718305200000|2024-06-13 19:00:00|8373.9|8348.9|8373.9|8348.9|8373.9|8348.9|8373.9|8348.9|1
1718305500000|2024-06-13 19:05:00|8368.5|8353.5|8373.9|8348.9|8374|8353.8|8368.5|8348.7|11
1718306100000|2024-06-13 19:15:00|8374|8349|8374|8349|8374|8349|8374|8349|1
1718306700000|2024-06-13 19:25:00|8373.9|8348.9|8373.9|8348.9|8374|8349|8373.9|8348.9|3
1718307000000|2024-06-13 19:30:00|8374|8349|8373.9|8348.9|8374.1|8349.1|8373.6|8348.6|12
1718307300000|2024-06-13 19:35:00|8374|8349|8373.9|8348.9|8374|8349|8373.8|8348.8|4
1718307600000|2024-06-13 19:40:00|8374|8349|8374|8349|8374|8349|8373.9|8348.9|3
1718307900000|2024-06-13 19:45:00|8373.9|8348.9|8373.9|8348.9|8373.9|8348.9|8373.9|8348.9|1
1718308200000|2024-06-13 19:50:00|8374|8349|8373.7|8348.7|8374|8349|8373.7|8348.7|2
1718326800000|2024-06-14 01:00:00|8374.8|8349.8|8375.3|8350.3|8375.3|8350.3|8373.8|8348.8|3
1718327100000|2024-06-14 01:05:00|8375.2|8350.2|8374|8349|8375.3|8350.3|8373.8|8348.8|15
1718327400000|2024-06-14 01:10:00|8373.9|8348.9|8374.9|8349.9|8374.9|8349.9|8373.9|8348.9|9
1718327700000|2024-06-14 01:15:00|8374.8|8349.8|8374.9|8349.9|8374.9|8349.9|8374.8|8349.8|4
1718328000000|2024-06-14 01:20:00|8375.3|8350.3|8374.5|8349.5|8378.4|8353.4|8374.5|8349.5|18
1718328300000|2024-06-14 01:25:00|8374.6|8349.6|8374.6|8349.6|8374.6|8349.6|8374.5|8349.5|7
1718328900000|2024-06-14 01:35:00|8375.5|8350.5|8376.2|8351.2|8378.3|8353.3|8375.5|8350.5|7
1718329500000|2024-06-14 01:45:00|8375.9|8350.9|8376.2|8351.2|8376.2|8351.2|8375.9|8350.9|2
1718329800000|2024-06-14 01:50:00|8376.1|8351.1|8375.3|8350.3|8376.2|8351.2|8375.2|8350.2|6
1718330100000|2024-06-14 01:55:00|8374.7|8349.7|8374.6|8349.6|8374.7|8349.7|8374.6|8349.6|4
1718330400000|2024-06-14 02:00:00|8374.5|8349.5|8374.9|8349.9|8374.9|8349.9|8374.5|8349.5|5
1718330700000|2024-06-14 02:05:00|8374.8|8349.8|8375.2|8350.2|8375.8|8350.8|8374.8|8349.8|4
1718331600000|2024-06-14 02:20:00|8375.1|8350.1|8375.7|8350.7|8375.7|8350.7|8374.6|8349.6|7
1718331900000|2024-06-14 02:25:00|8375.4|8350.4|8375.1|8350.1|8375.7|8350.7|8375.1|8350.1|16
1718332200000|2024-06-14 02:30:00|8375.4|8350.4|8375.5|8350.5|8376.8|8351.8|8374.6|8349.6|24
1718332500000|2024-06-14 02:35:00|8375.6|8350.6|8375.5|8350.5|8375.8|8350.8|8375.5|8350.5|10
1718332800000|2024-06-14 02:40:00|8375.8|8350.8|8376|8351|8376.6|8351.6|8375.5|8350.5|21
1718333100000|2024-06-14 02:45:00|8375.9|8350.9|8375.9|8350.9|8376.2|8351.2|8375.9|8350.9|11
1718333400000|2024-06-14 02:50:00|8376|8351|8375.5|8350.5|8376.5|8351.5|8375.3|8350.3|27
1718334000000|2024-06-14 03:00:00|8375.3|8350.3|8375.5|8350.5|8375.5|8350.5|8375.3|8350.3|12
1718334300000|2024-06-14 03:05:00|8375.6|8350.6|8375.5|8350.5|8375.6|8350.6|8375.5|8350.5|2
1718334600000|2024-06-14 03:10:00|8375.6|8350.6|8375.8|8350.8|8378.5|8353.5|8375.5|8350.5|7
1718334900000|2024-06-14 03:15:00|8375.7|8350.7|8374.8|8349.8|8375.8|8350.8|8374.8|8349.8|9
1718335200000|2024-06-14 03:20:00|8374.7|8349.7|8374.7|8349.7|8377.6|8352.6|8372.3|8349.5|28
1718335500000|2024-06-14 03:25:00|8374.5|8349.5|8375.3|8350.3|8375.6|8350.6|8374.3|8349.3|35
1718335800000|2024-06-14 03:30:00|8375.4|8350.4|8375.3|8350.3|8375.6|8350.6|8375.2|8350.2|32
1718336100000|2024-06-14 03:35:00|8375.4|8350.4|8375.4|8350.4|8375.5|8350.5|8375.1|8350.1|19
1718336400000|2024-06-14 03:40:00|8375.5|8350.5|8375.3|8350.3|8375.6|8350.6|8375.1|8350.1|38
1718336700000|2024-06-14 03:45:00|8375.4|8350.4|8370|8355|8375.4|8355.2|8370|8349.8|38
1718337000000|2024-06-14 03:50:00|8369.9|8354.9|8369.8|8354.8|8370|8355|8369.6|8354.6|12
1718337300000|2024-06-14 03:55:00|8369.9|8354.9|8370.1|8355.1|8374.7|8355.8|8369.7|8349.4|18
1718337600000|2024-06-14 04:00:00|8369.9|8354.9|8369.4|8354.4|8370|8355|8369.4|8354.4|13
1718337900000|2024-06-14 04:05:00|8369.5|8354.5|8369.1|8354.1|8369.5|8354.5|8369|8354|13
1718338200000|2024-06-14 04:10:00|8369|8354|8369.3|8354.3|8369.5|8354.5|8369|8354|9
1718338500000|2024-06-14 04:15:00|8369.2|8354.2|8368.3|8353.3|8373.3|8354.2|8367.4|8348.3|37
1718338800000|2024-06-14 04:20:00|8368.4|8353.4|8369.3|8354.3|8369.3|8354.3|8368.4|8353.4|8
1718339100000|2024-06-14 04:25:00|8369.4|8354.4|8369.4|8354.4|8369.4|8354.4|8369.4|8354.4|1
1718339400000|2024-06-14 04:30:00|8369.3|8354.3|8369.5|8354.5|8369.6|8354.6|8369.3|8354.3|6
1718339700000|2024-06-14 04:35:00|8369.6|8354.6|8370|8355|8370|8355|8369.5|8354.5|10
1718340000000|2024-06-14 04:40:00|8370.1|8355.1|8369.9|8354.9|8370.1|8355.1|8369.8|8354.8|7
1718340300000|2024-06-14 04:45:00|8370|8355|8370|8355|8370.1|8355.1|8369.9|8354.9|13
1718340600000|2024-06-14 04:50:00|8369.8|8354.8|8370|8355|8370|8355|8369.8|8354.8|5
1718340900000|2024-06-14 04:55:00|8369.9|8354.9|8370.8|8355.8|8370.9|8355.9|8369.9|8354.9|20
1718341200000|2024-06-14 05:00:00|8370.7|8355.7|8370.3|8355.3|8370.9|8355.9|8370.1|8355.1|23
1718341500000|2024-06-14 05:05:00|8370.2|8355.2|8370.2|8355.2|8370.3|8355.3|8370.2|8355.2|3
1718341800000|2024-06-14 05:10:00|8370.3|8355.3|8375.4|8350.4|8375.8|8355.7|8370.2|8350.4|23
1718342100000|2024-06-14 05:15:00|8375.3|8350.3|8375.1|8350.1|8375.3|8355.4|8370.1|8350.1|18
1718342400000|2024-06-14 05:20:00|8375.2|8350.2|8375.1|8350.1|8375.2|8355|8369.8|8349.9|17
1718342700000|2024-06-14 05:25:00|8375.2|8350.2|8375.1|8350.1|8375.2|8350.2|8375.1|8350.1|2
1718343000000|2024-06-14 05:30:00|8375.2|8350.2|8375.3|8350.3|8375.3|8350.3|8375.1|8350.1|6
1718343300000|2024-06-14 05:35:00|8375.1|8350.1|8375.1|8350.1|8375.2|8355|8369.8|8350.1|9
1718343600000|2024-06-14 05:40:00|8375.4|8350.4|8370.3|8355.3|8375.5|8355.4|8369.8|8350.4|11
1718343900000|2024-06-14 05:45:00|8370.2|8355.2|8370.3|8355.3|8370.3|8355.3|8370.2|8355.2|8
1718344200000|2024-06-14 05:50:00|8370.2|8355.2|8370.4|8355.4|8370.4|8355.4|8370.2|8355.2|3
1718344500000|2024-06-14 05:55:00|8370.5|8355.5|8370.3|8355.3|8370.5|8355.5|8370.3|8355.3|7
1718344800000|2024-06-14 06:00:00|8370.2|8355.2|8370.3|8355.3|8370.4|8355.4|8370.2|8355.2|8
1718345100000|2024-06-14 06:05:00|8370.2|8355.2|8370.3|8355.3|8370.3|8355.3|8370.2|8355.2|10
1718345400000|2024-06-14 06:10:00|8370.4|8355.4|8370.3|8355.3|8370.4|8355.4|8370.3|8355.3|2
1718345700000|2024-06-14 06:15:00|8370|8355|8370.3|8355.3|8370.3|8355.3|8369.9|8354.9|14
1718346300000|2024-06-14 06:25:00|8370.4|8355.4|8370.4|8355.4|8370.4|8355.4|8370.3|8355.3|3
1718347200000|2024-06-14 06:40:00|8370.5|8355.5|8370.3|8355.3|8370.5|8355.5|8370.3|8355.3|5
1718347500000|2024-06-14 06:45:00|8370.4|8355.4|8370.3|8355.3|8370.4|8355.4|8370.3|8355.3|2
1718347800000|2024-06-14 06:50:00|8370.4|8355.4|8370.3|8355.3|8370.4|8355.4|8370.3|8355.3|6
1718348100000|2024-06-14 06:55:00|8370.4|8355.4|8370.5|8355.5|8370.8|8355.8|8370.3|8355.3|8
1718348400000|2024-06-14 07:00:00|8370.4|8355.4|8370.3|8355.3|8370.4|8355.4|8370.3|8355.3|6
1718348700000|2024-06-14 07:05:00|8370.2|8355.2|8370.3|8355.3|8370.4|8355.4|8370.2|8355.2|8
1718349000000|2024-06-14 07:10:00|8369.9|8354.9|8369.7|8354.7|8370|8355|8369.5|8354.5|15
1718349300000|2024-06-14 07:15:00|8369.6|8354.6|8370.2|8355.2|8370.3|8355.3|8369.1|8354.1|23
1718349600000|2024-06-14 07:20:00|8370.3|8355.3|8370.8|8355.8|8370.8|8355.8|8370|8355|8
1718349900000|2024-06-14 07:25:00|8370.7|8355.7|8370.1|8355.1|8370.7|8355.7|8369.9|8354.9|10
1718350200000|2024-06-14 07:30:00|8370.2|8355.2|8370.3|8355.3|8370.3|8355.3|8370.2|8355.2|12
1718350500000|2024-06-14 07:35:00|8370.2|8355.2|8371|8356|8371|8356|8370.2|8355.2|9
1718350800000|2024-06-14 07:40:00|8370.9|8355.9|8370.5|8355.5|8371|8356|8370.5|8355.5|5
1718351100000|2024-06-14 07:45:00|8370.6|8355.6|8369.3|8354.3|8370.7|8355.7|8368.9|8353.9|36
1718351400000|2024-06-14 07:50:00|8369.2|8354.2|8368.9|8353.9|8369.6|8354.6|8368.8|8353.8|17
1718351700000|2024-06-14 07:55:00|8369.1|8354.1|8369.3|8354.3|8369.4|8354.4|8369.1|8354.1|19
1718352000000|2024-06-14 08:00:00|8369.4|8354.4|8369.3|8354.3|8374.2|8354.4|8369.1|8349.2|23
1718352300000|2024-06-14 08:05:00|8369.1|8354.1|8369.5|8354.5|8369.7|8354.7|8369.1|8354.1|14
1718352600000|2024-06-14 08:10:00|8369.4|8354.4|8369.4|8354.4|8374.5|8355.4|8369.3|8349.3|18
1718352900000|2024-06-14 08:15:00|8369.5|8354.5|8369.5|8354.5|8369.6|8354.6|8369.3|8354.3|13
1718353200000|2024-06-14 08:20:00|8369.6|8354.6|8369.7|8354.7|8369.7|8354.7|8369.5|8354.5|5
1718353500000|2024-06-14 08:25:00|8369.3|8354.3|8369.5|8354.5|8369.5|8354.5|8369.1|8354.1|15
1718353800000|2024-06-14 08:30:00|8369.6|8354.6|8369.5|8354.5|8374.6|8355.3|8369.5|8349.5|48
1718354100000|2024-06-14 08:35:00|8369.6|8354.6|8369.5|8354.5|8369.6|8354.6|8369.5|8354.5|4
1718354400000|2024-06-14 08:40:00|8369.7|8354.7|8370.5|8355.5|8370.5|8355.5|8369.5|8354.5|10
1718354700000|2024-06-14 08:45:00|8370.4|8355.4|8370.8|8355.8|8371|8356|8370.3|8355.3|11
1718355000000|2024-06-14 08:50:00|8370.7|8355.7|8370.8|8355.8|8375.8|8356|8370.6|8350.8|6
1718355300000|2024-06-14 08:55:00|8370.9|8355.9|8370.8|8355.8|8371|8356|8370.5|8355.5|11
1718355600000|2024-06-14 09:00:00|8370.9|8355.9|8371.4|8356.4|8371.5|8356.5|8370.8|8355.8|9
1718355900000|2024-06-14 09:05:00|8371.3|8356.3|8370.8|8355.8|8372.3|8357.3|8370.8|8355.8|33
1718356200000|2024-06-14 09:10:00|8370.9|8355.9|8370.9|8355.9|8376.5|8356.5|8370.8|8350.9|44
1718356500000|2024-06-14 09:15:00|8370.8|8355.8|8371.4|8356.4|8371.4|8356.4|8370.8|8355.8|99
1718356800000|2024-06-14 09:20:00|8371.3|8356.3|8371.7|8356.7|8372|8357|8371.3|8356.3|16
1718357100000|2024-06-14 09:25:00|8371.9|8356.9|8372|8357|8372.1|8357.1|8371.8|8356.8|8
1718357400000|2024-06-14 09:30:00|8371.9|8356.9|8372.6|8357.6|8377.7|8358.3|8371.8|8352.7|38
1718357700000|2024-06-14 09:35:00|8372.5|8357.5|8371.4|8356.4|8376.6|8357.9|8371|8351.4|51
1718358000000|2024-06-14 09:40:00|8371.1|8356.1|8371.5|8356.5|8376.8|8356.7|8370.9|8351.4|42
1718358300000|2024-06-14 09:45:00|8371.6|8356.6|8372|8357|8372.1|8357.1|8371.6|8356.6|16
1718358600000|2024-06-14 09:50:00|8371.9|8356.9|8371.9|8356.9|8372.4|8357.4|8371.8|8356.8|20
1718358900000|2024-06-14 09:55:00|8372|8357|8370.6|8355.6|8376.5|8357|8370.2|8350.8|95
1718359200000|2024-06-14 10:00:00|8370.7|8355.7|8370.8|8355.8|8379.5|8357.5|8370.7|8352.2|70
1718359500000|2024-06-14 10:05:00|8371|8356|8370.6|8355.6|8375.5|8356|8370|8350.3|37
1718359800000|2024-06-14 10:10:00|8370.7|8355.7|8371.7|8356.7|8371.8|8356.8|8369.9|8354.9|46
1718360100000|2024-06-14 10:15:00|8371.8|8356.8|8371.1|8356.1|8371.8|8356.8|8370.4|8355.4|48
1718360400000|2024-06-14 10:20:00|8371|8356|8371.3|8356.3|8371.3|8356.3|8371|8356|3
1718360700000|2024-06-14 10:25:00|8371.2|8356.2|8370.8|8355.8|8371.3|8356.3|8370.3|8355.3|12
1718361000000|2024-06-14 10:30:00|8370.9|8355.9|8376.5|8351.5|8376.9|8356.5|8370.7|8351.4|22
1718361300000|2024-06-14 10:35:00|8376.4|8351.4|8371.3|8356.3|8376.4|8356.5|8371.2|8351.2|28
1718361600000|2024-06-14 10:40:00|8371.2|8356.2|8370.8|8355.8|8371.2|8356.2|8370.7|8355.7|11
1718361900000|2024-06-14 10:45:00|8370.9|8355.9|8370.8|8355.8|8371.1|8356.1|8370.8|8355.8|9
1718362200000|2024-06-14 10:50:00|8371.2|8356.2|8370.9|8355.9|8371.2|8356.2|8370.8|8355.8|18
1718362500000|2024-06-14 10:55:00|8370.8|8355.8|8370.8|8355.8|8371.2|8356.2|8370.8|8355.8|9
1718362800000|2024-06-14 11:00:00|8370.9|8355.9|8371|8356|8371|8356|8370.7|8355.7|8
1718363100000|2024-06-14 11:05:00|8370.9|8355.9|8371|8356|8371.2|8356.2|8370.8|8355.8|9
1718363400000|2024-06-14 11:10:00|8371.1|8356.1|8370.7|8355.7|8371.1|8356.1|8370.6|8355.6|8
1718363700000|2024-06-14 11:15:00|8370.8|8355.8|8370.2|8355.2|8370.8|8355.8|8370|8355|13
1718364000000|2024-06-14 11:20:00|8375.2|8350.2|8369.3|8354.3|8375.2|8355.1|8369.3|8350.1|12
1718364300000|2024-06-14 11:25:00|8369.2|8354.2|8369.3|8354.3|8369.3|8354.3|8368.7|8353.7|11
1718364600000|2024-06-14 11:30:00|8374.7|8349.7|8369.5|8354.5|8375|8354.6|8369.5|8349.7|6
1718364900000|2024-06-14 11:35:00|8369.6|8354.6|8369.9|8354.9|8374.8|8354.9|8369.6|8349.8|4
1718365200000|2024-06-14 11:40:00|8370.1|8355.1|8369.8|8354.8|8370.1|8355.1|8369.8|8354.8|11
1718365500000|2024-06-14 11:45:00|8374.1|8349.1|8374.8|8349.8|8374.8|8354.5|8369|8349.1|22
1718365800000|2024-06-14 11:50:00|8369.6|8354.6|8374.3|8349.3|8374.5|8354.6|8369.3|8349.2|36
1718366100000|2024-06-14 11:55:00|8374.2|8349.2|8374|8349|8374.3|8349.3|8373.7|8348.7|5
1718366400000|2024-06-14 12:00:00|8373.9|8348.9|8369|8354|8374.1|8354.1|8368.9|8348.7|24
1718366700000|2024-06-14 12:05:00|8368.9|8353.9|8369.1|8354.1|8369.3|8354.3|8368.8|8353.8|15
1718367000000|2024-06-14 12:10:00|8369|8354|8369|8354|8369.1|8354.1|8369|8354|5
1718367300000|2024-06-14 12:15:00|8368.9|8353.9|8369|8354|8369|8354|8368.8|8353.8|15
1718367600000|2024-06-14 12:20:00|8369.1|8354.1|8369|8354|8369.1|8354.1|8368.8|8353.8|19
1718367900000|2024-06-14 12:25:00|8368.9|8353.9|8369.4|8354.4|8369.5|8354.5|8368.9|8353.9|22
1718368200000|2024-06-14 12:30:00|8369.3|8354.3|8369.8|8354.8|8370.3|8355.3|8368.6|8353.6|34
1718368500000|2024-06-14 12:35:00|8369.9|8354.9|8369.8|8354.8|8370.1|8355.1|8369|8354|26
1718368800000|2024-06-14 12:40:00|8369.9|8354.9|8369.6|8354.6|8377|8355.9|8369.6|8351.6|31
1718369100000|2024-06-14 12:45:00|8369.5|8354.5|8369.9|8354.9|8375.2|8355.1|8369.4|8350.1|45
1718369400000|2024-06-14 12:50:00|8369.7|8354.7|8369.1|8354.1|8374.1|8354.7|8369|8349.1|17
1718369700000|2024-06-14 12:55:00|8369|8354|8369.6|8354.6|8374.3|8354.7|8369|8349.2|32
1718370000000|2024-06-14 13:00:00|8373.6|8348.6|8374.5|8349.5|8374.5|8354.7|8369.1|8348.6|26
1718370300000|2024-06-14 13:05:00|8374.2|8349.2|8369.4|8354.4|8374.2|8354.5|8369.4|8349.1|10
1718370600000|2024-06-14 13:10:00|8369.6|8354.6|8374.7|8349.7|8374.7|8354.9|8369.6|8349.7|7
1718370900000|2024-06-14 13:15:00|8369.7|8354.7|8369.7|8354.7|8369.9|8354.9|8369.7|8354.7|8
1718371200000|2024-06-14 13:20:00|8369.5|8354.5|8369.4|8354.4|8369.7|8354.7|8369.4|8354.4|7
1718371500000|2024-06-14 13:25:00|8369.5|8354.5|8380.3|8355.3|8380.3|8355.7|8369.5|8350.7|16
1718371800000|2024-06-14 13:30:00|8377.4|8352.4|8370.7|8355.7|8377.4|8356.5|8370.7|8350.8|20
1718372100000|2024-06-14 13:35:00|8376.4|8351.4|8370.7|8355.7|8376.9|8356.5|8370.7|8351.4|12
1718372400000|2024-06-14 13:40:00|8374.7|8349.7|8370.5|8355.5|8375.6|8355.6|8369.2|8349.3|24
1718372700000|2024-06-14 13:45:00|8375.5|8350.5|8375.5|8350.5|8375.6|8355.6|8370.3|8350.3|21
1718373000000|2024-06-14 13:50:00|8375.6|8350.6|8370.2|8355.2|8376.9|8355.3|8370.2|8350.3|8
1718373300000|2024-06-14 13:55:00|8370.4|8355.4|8375.3|8350.3|8375.3|8355.4|8370.3|8346.7|5
1718373600000|2024-06-14 14:00:00|8375.1|8350.1|8370|8355|8375.4|8355.5|8370|8350|43
1718373900000|2024-06-14 14:05:00|8369.9|8354.9|8369.8|8354.8|8370|8355|8369.6|8354.6|12
1718374200000|2024-06-14 14:10:00|8369.7|8354.7|8370|8355|8375.1|8355.1|8369.7|8350|15
1718374500000|2024-06-14 14:15:00|8370.1|8355.1|8369.8|8354.8|8370.1|8355.1|8369.7|8354.7|14
1718374800000|2024-06-14 14:20:00|8369.7|8354.7|8370|8355|8370.5|8355.5|8369.7|8354.7|22
1718375100000|2024-06-14 14:25:00|8369.8|8354.8|8369.9|8354.9|8374.8|8355|8369.8|8349.7|25
1718375400000|2024-06-14 14:30:00|8370|8355|8371.3|8356.3|8376.6|8356.3|8369.9|8350.3|19
1718375700000|2024-06-14 14:35:00|8371.5|8356.5|8376.3|8351.3|8376.5|8356.5|8371|8351.3|8
1718376000000|2024-06-14 14:40:00|8376.6|8351.6|8376.3|8351.3|8376.6|8356.3|8371.3|8351.3|8
1718376300000|2024-06-14 14:45:00|8376.4|8351.4|8369.9|8354.9|8376.4|8355|8369.9|8350|8
1718376600000|2024-06-14 14:50:00|8374.5|8349.5|8369.7|8354.7|8374.8|8354.9|8368.9|8349|21
1718376900000|2024-06-14 14:55:00|8369.6|8354.6|8374.7|8349.7|8374.8|8354.7|8369.6|8349.6|9
1718377200000|2024-06-14 15:00:00|8374.6|8349.6|8374.7|8349.7|8374.7|8349.7|8374.6|8349.6|4
1718377500000|2024-06-14 15:05:00|8374.6|8349.6|8374.5|8349.5|8374.9|8349.9|8374.5|8349.5|17
1718377800000|2024-06-14 15:10:00|8374.7|8349.7|8374.8|8349.8|8375.1|8350.1|8374.5|8349.5|21
1718378100000|2024-06-14 15:15:00|8374.9|8349.9|8374.7|8349.7|8374.9|8349.9|8374.5|8349.5|13
1718378400000|2024-06-14 15:20:00|8374.6|8349.6|8374.7|8349.7|8374.7|8349.7|8374.6|8349.6|2
1718379300000|2024-06-14 15:35:00|8374.5|8349.5|8369.7|8354.7|8374.7|8354.7|8369.4|8349.3|29
1718379600000|2024-06-14 15:40:00|8369.6|8354.6|8369.7|8354.7|8369.9|8354.9|8369.5|8354.5|8
1718379900000|2024-06-14 15:45:00|8369.5|8354.5|8370.3|8355.3|8375.3|8355.3|8369.5|8350.3|10
1718380200000|2024-06-14 15:50:00|8375.3|8350.3|8375.3|8350.3|8375.3|8350.3|8375.3|8350.3|1
1718380500000|2024-06-14 15:55:00|8370.3|8355.3|8370.3|8355.3|8370.3|8355.3|8370.3|8355.3|1
1718380800000|2024-06-14 16:00:00|8370.2|8355.2|8370|8355|8375.3|8355.3|8370|8350.1|17
1718381100000|2024-06-14 16:05:00|8375|8350|8375|8350|8375.1|8350.1|8375|8350|3
1718381400000|2024-06-14 16:10:00|8374.9|8349.9|8375|8350|8375|8350|8374.9|8349.9|4
1718381700000|2024-06-14 16:15:00|8374.9|8349.9|8374.9|8349.9|8375|8350|8374.9|8349.9|15
1718382000000|2024-06-14 16:20:00|8375|8350|8374.9|8349.9|8375|8350|8374.9|8349.9|10
1718382300000|2024-06-14 16:25:00|8375|8350|8374.9|8349.9|8375|8350|8374.8|8349.8|56
1718382600000|2024-06-14 16:30:00|8374.8|8349.8|8370.4|8355.4|8375.2|8355.5|8369.8|8349.8|13
1718382900000|2024-06-14 16:35:00|8370.5|8355.5|8370.3|8355.3|8370.5|8355.5|8370.3|8355.3|3
1718383200000|2024-06-14 16:40:00|8370.4|8355.4|8370.1|8355.1|8370.4|8355.4|8370.1|8355.1|6
1718383800000|2024-06-14 16:50:00|8370.2|8355.2|8370.1|8355.1|8370.3|8355.3|8370.1|8355.1|16
1718384100000|2024-06-14 16:55:00|8375|8350|8375.1|8350.1|8375.1|8350.1|8375|8350|2
1718384400000|2024-06-14 17:00:00|8375|8350|8375|8350|8375.1|8350.1|8375|8350|5
1718384700000|2024-06-14 17:05:00|8375.1|8350.1|8374.9|8349.9|8375.1|8355|8370|8349.8|10
1718385000000|2024-06-14 17:10:00|8374.8|8349.8|8374.8|8349.8|8375|8350|8374.7|8349.7|12
1718385300000|2024-06-14 17:15:00|8374.7|8349.7|8374.6|8349.6|8374.8|8349.8|8374.6|8349.6|3
1718385600000|2024-06-14 17:20:00|8369.4|8354.4|8369.5|8354.5|8369.5|8354.5|8369.3|8354.3|4
1718385900000|2024-06-14 17:25:00|8369.6|8354.6|8369.5|8354.5|8369.6|8354.6|8369.5|8354.5|2
1718386200000|2024-06-14 17:30:00|8374.6|8349.6|8369.5|8354.5|8374.6|8354.6|8369.3|8349.6|13
1718386500000|2024-06-14 17:35:00|8369.6|8354.6|8369.5|8354.5|8369.6|8354.6|8369.5|8354.5|2
1718386800000|2024-06-14 17:40:00|8369.6|8354.6|8369.5|8354.5|8369.6|8354.6|8369.5|8354.5|4
1718387100000|2024-06-14 17:45:00|8374.5|8349.5|8369.4|8354.4|8374.5|8354.5|8369.4|8349.5|3
1718387400000|2024-06-14 17:50:00|8369.5|8354.5|8369.5|8354.5|8374.8|8354.6|8369.3|8349.6|12
1718387700000|2024-06-14 17:55:00|8369.6|8354.6|8369.4|8354.4|8369.6|8354.6|8369.4|8354.4|9
1718388000000|2024-06-14 18:00:00|8369.3|8354.3|8369.3|8354.3|8369.3|8354.3|8369.3|8354.3|1
1718389500000|2024-06-14 18:25:00|8369.4|8354.4|8369.4|8354.4|8369.4|8354.4|8369.4|8354.4|1
1718391600000|2024-06-14 19:00:00|8369.3|8354.3|8374.7|8349.7|8374.7|8354.7|8369.3|8349|6
1718391900000|2024-06-14 19:05:00|8374.2|8349.2|8369.5|8354.5|8374.7|8354.5|8369.5|8349.2|4
1718392200000|2024-06-14 19:10:00|8374.7|8349.7|8374.7|8349.7|8374.7|8349.7|8374.7|8349.7|1
1718392800000|2024-06-14 19:20:00|8374.9|8349.9|8374.8|8349.8|8375|8350|8374.7|8349.7|10
1718393100000|2024-06-14 19:25:00|8373.4|8348.4|8373.6|8348.6|8374.8|8353.9|8368.9|8347.8|9
1718393400000|2024-06-14 19:30:00|8373.8|8348.8|8373.9|8348.9|8373.9|8354|8369|8348.8|4
1718394300000|2024-06-14 19:45:00|8369.5|8354.5|8369.8|8354.8|8374.9|8354.9|8369.5|8349.3|10
1718394600000|2024-06-14 19:50:00|8374.9|8349.9|8369.8|8354.8|8374.9|8354.9|8369.8|8349.1|5
1718394900000|2024-06-14 19:55:00|8369.9|8354.9|8374.9|8349.9|8374.9|8354.9|8369.8|8349.9|7
1718586000000|2024-06-17 01:00:00|8374.3|8349.3|8375.5|8350.5|8375.5|8350.5|8374.3|8349.3|2
1718586300000|2024-06-17 01:05:00|8375.6|8350.6|8375.5|8350.5|8375.6|8350.6|8375.5|8350.5|20
1718586600000|2024-06-17 01:10:00|8375.6|8350.6|8375.5|8350.5|8375.6|8350.6|8375.5|8350.5|10
1718587200000|2024-06-17 01:20:00|8373.2|8348.2|8373|8348|8373.2|8348.2|8373|8348|10
1718587500000|2024-06-17 01:25:00|8373.1|8348.1|8376.1|8351.1|8376.2|8351.2|8373.1|8348.1|6
1718588700000|2024-06-17 01:45:00|8373.5|8348.5|8374.5|8349.5|8374.5|8349.5|8373.5|8348.5|3
1718589000000|2024-06-17 01:50:00|8374.4|8349.4|8374.5|8349.5|8374.5|8349.5|8374.3|8349.3|6
1718589300000|2024-06-17 01:55:00|8374.4|8349.4|8374.1|8349.1|8374.6|8349.6|8374.1|8349.1|27
1718589600000|2024-06-17 02:00:00|8374.2|8349.2|8373.4|8348.4|8374.4|8349.4|8373.4|8348.4|21
1718589900000|2024-06-17 02:05:00|8373.5|8348.5|8373.4|8348.4|8373.5|8348.5|8373.4|8348.4|28
1718590200000|2024-06-17 02:10:00|8373.5|8348.5|8373.4|8348.4|8373.5|8348.5|8373.4|8348.4|4
1718590500000|2024-06-17 02:15:00|8373.5|8348.5|8373|8348|8373.5|8348.5|8372.9|8347.9|10
1718590800000|2024-06-17 02:20:00|8373.1|8348.1|8373|8348|8373.1|8348.1|8373|8348|2
1718591700000|2024-06-17 02:35:00|8372.4|8347.4|8372.9|8347.9|8372.9|8347.9|8372.4|8347.4|3
1718592000000|2024-06-17 02:40:00|8372.8|8347.8|8372.9|8347.9|8372.9|8347.9|8372.8|8347.8|6
1718592300000|2024-06-17 02:45:00|8372.8|8347.8|8372.9|8347.9|8372.9|8347.9|8372.8|8347.8|4
1718592600000|2024-06-17 02:50:00|8372.8|8347.8|8372.8|8347.8|8372.8|8347.8|8372.8|8347.8|1
1718592900000|2024-06-17 02:55:00|8372.9|8347.9|8372.9|8347.9|8372.9|8347.9|8372.8|8347.8|3
1718593200000|2024-06-17 03:00:00|8372.8|8347.8|8372.9|8347.9|8372.9|8347.9|8372.8|8347.8|6
1718593500000|2024-06-17 03:05:00|8367.8|8352.8|8367.5|8352.5|8367.9|8352.9|8367.5|8352.5|7
1718593800000|2024-06-17 03:10:00|8367.6|8352.6|8372.5|8347.5|8372.5|8352.6|8367.6|8347.5|2
1718594100000|2024-06-17 03:15:00|8372.6|8347.6|8367.5|8352.5|8372.6|8352.6|8367.4|8347.5|10
1718594400000|2024-06-17 03:20:00|8373.3|8348.3|8373.4|8348.4|8373.5|8348.5|8373|8348|14
1718594700000|2024-06-17 03:25:00|8373|8348|8373.5|8348.5|8373.5|8348.5|8373|8348|3
1718595000000|2024-06-17 03:30:00|8373.3|8348.3|8373|8348|8373.4|8348.4|8372.7|8347.7|16
1718595300000|2024-06-17 03:35:00|8372.9|8347.9|8373.1|8348.1|8373.4|8348.4|8372.9|8347.9|6
1718595600000|2024-06-17 03:40:00|8373.2|8348.2|8373.3|8348.3|8373.7|8348.7|8373.2|8348.2|4
1718595900000|2024-06-17 03:45:00|8368.2|8353.2|8368.1|8353.1|8368.2|8353.2|8368.1|8353.1|2
1718596200000|2024-06-17 03:50:00|8367.8|8352.8|8371.8|8346.8|8372.1|8352.9|8366.8|8346.8|13
1718596800000|2024-06-17 04:00:00|8367.3|8352.3|8367.4|8352.4|8367.4|8352.4|8367.3|8352.3|6
1718598300000|2024-06-17 04:25:00|8367.5|8352.5|8367.5|8352.5|8367.5|8352.5|8367.5|8352.5|1
1718598600000|2024-06-17 04:30:00|8367.4|8352.4|8367.5|8352.5|8367.5|8352.5|8367.4|8352.4|4
1718599200000|2024-06-17 04:40:00|8372.9|8347.9|8367.8|8352.8|8372.9|8352.9|8367.8|8347.9|5
1718599500000|2024-06-17 04:45:00|8367.9|8352.9|8367.1|8352.1|8367.9|8352.9|8367|8352|3
1718599800000|2024-06-17 04:50:00|8367|8352|8367.3|8352.3|8367.3|8352.3|8367|8352|4
1718600100000|2024-06-17 04:55:00|8367.7|8352.7|8368.2|8353.2|8368.2|8353.2|8367.7|8352.7|5
1718600400000|2024-06-17 05:00:00|8367.9|8352.9|8367.9|8352.9|8368.1|8353.1|8367.8|8352.8|7
1718600700000|2024-06-17 05:05:00|8368|8353|8368|8353|8368|8353|8368|8353|1
1718601300000|2024-06-17 05:15:00|8367.9|8352.9|8367.9|8352.9|8367.9|8352.9|8367.9|8352.9|1
1718601900000|2024-06-17 05:25:00|8368|8353|8367.8|8352.8|8368|8353|8367.8|8352.8|9
1718602200000|2024-06-17 05:30:00|8367.7|8352.7|8368.3|8353.3|8368.3|8353.3|8367.6|8352.6|13
1718602800000|2024-06-17 05:40:00|8368.7|8353.7|8368.7|8353.7|8368.7|8353.7|8368.6|8353.6|3
1718603100000|2024-06-17 05:45:00|8368.5|8353.5|8368.5|8353.5|8368.6|8353.6|8368.5|8353.5|3
1718603700000|2024-06-17 05:55:00|8368.6|8353.6|8368.3|8353.3|8368.8|8353.8|8368.3|8353.3|8
1718604000000|2024-06-17 06:00:00|8368.4|8353.4|8373.1|8348.1|8373.2|8354|8367.9|8348.1|24
1718604300000|2024-06-17 06:05:00|8367.9|8352.9|8367.9|8352.9|8368|8353|8367.7|8352.7|14
1718604600000|2024-06-17 06:10:00|8367.8|8352.8|8367.8|8352.8|8368|8353|8367.7|8352.7|6
1718604900000|2024-06-17 06:15:00|8367.9|8352.9|8367.4|8352.4|8367.9|8352.9|8367.2|8352.2|30
1718605200000|2024-06-17 06:20:00|8367.5|8352.5|8367.4|8352.4|8367.6|8352.6|8367.4|8352.4|19
1718605500000|2024-06-17 06:25:00|8367.5|8352.5|8367.9|8352.9|8368|8353|8367.4|8352.4|5
1718605800000|2024-06-17 06:30:00|8367.8|8352.8|8367.9|8352.9|8372.5|8352.9|8367.4|8347.5|10
1718606100000|2024-06-17 06:35:00|8367.7|8352.7|8368.7|8353.7|8368.7|8353.7|8367.4|8352.4|22
1718606400000|2024-06-17 06:40:00|8368.8|8353.8|8368.8|8353.8|8368.8|8353.8|8368.8|8353.8|1
1718606700000|2024-06-17 06:45:00|8368.7|8353.7|8368.7|8353.7|8368.8|8353.8|8368.6|8353.6|5
1718607000000|2024-06-17 06:50:00|8368.6|8353.6|8368.7|8353.7|8368.8|8353.8|8368.6|8353.6|4
1718607300000|2024-06-17 06:55:00|8368.8|8353.8|8368.7|8353.7|8368.8|8353.8|8368.7|8353.7|2
1718607600000|2024-06-17 07:00:00|8368.8|8353.8|8368.8|8353.8|8368.8|8353.8|8368.8|8353.8|1
1718607900000|2024-06-17 07:05:00|8368.7|8353.7|8368.7|8353.7|8368.7|8353.7|8368.7|8353.7|1
1718608200000|2024-06-17 07:10:00|8368.8|8353.8|8368.6|8353.6|8374.8|8354.5|8368.6|8349|16
1718608500000|2024-06-17 07:15:00|8373.3|8348.3|8368.5|8353.5|8373.3|8353.6|8368.4|8348.3|4
1718608800000|2024-06-17 07:20:00|8368.4|8353.4|8368.4|8353.4|8368.5|8353.5|8368.4|8353.4|5
1718609100000|2024-06-17 07:25:00|8368.5|8353.5|8368.4|8353.4|8368.5|8353.5|8368.4|8353.4|2
1718609400000|2024-06-17 07:30:00|8368.5|8353.5|8368.2|8353.2|8373.4|8353.5|8368.1|8348.1|28
1718609700000|2024-06-17 07:35:00|8368.3|8353.3|8368.2|8353.2|8368.3|8353.3|8368.2|8353.2|4
1718610000000|2024-06-17 07:40:00|8368.3|8353.3|8369.9|8354.9|8370|8355|8368.3|8353.3|9
1718610300000|2024-06-17 07:45:00|8370|8355|8375|8350|8375|8355|8369.9|8350|3
1718610600000|2024-06-17 07:50:00|8370.4|8355.4|8370.2|8355.2|8375.3|8355.4|8370.2|8350.1|7
1718610900000|2024-06-17 07:55:00|8374.9|8349.9|8375|8350|8375|8350|8374.9|8349.9|2
1718611200000|2024-06-17 08:00:00|8374.9|8349.9|8370|8355|8374.9|8355.1|8369.8|8349.7|11
1718611500000|2024-06-17 08:05:00|8375|8350|8369.6|8354.6|8375|8354.8|8369.6|8350|3
1718611800000|2024-06-17 08:10:00|8369.4|8354.4|8369.4|8354.4|8369.4|8354.4|8369|8354|21
1718612100000|2024-06-17 08:15:00|8369.3|8354.3|8369.4|8354.4|8374.5|8354.4|8369.3|8349.5|8
1718612700000|2024-06-17 08:25:00|8369.5|8354.5|8369.3|8354.3|8369.5|8354.5|8369.3|8354.3|5
1718613000000|2024-06-17 08:30:00|8369.4|8354.4|8369.5|8354.5|8369.5|8354.5|8369.4|8354.4|2
1718613300000|2024-06-17 08:35:00|8369.4|8354.4|8369.4|8354.4|8369.4|8354.4|8369.4|8354.4|1
1718613600000|2024-06-17 08:40:00|8369.5|8354.5|8369.5|8354.5|8369.5|8354.5|8369.5|8354.5|1
1718613900000|2024-06-17 08:45:00|8369.4|8354.4|8369.4|8354.4|8369.4|8354.4|8369.4|8354.4|1
1718614800000|2024-06-17 09:00:00|8369.5|8354.5|8369.8|8354.8|8374.8|8354.8|8369.5|8349.7|11
1718615100000|2024-06-17 09:05:00|8369.7|8354.7|8369.5|8354.5|8374.8|8354.8|8369.5|8349.7|13
1718615400000|2024-06-17 09:10:00|8369.6|8354.6|8369.5|8354.5|8369.6|8354.6|8369.5|8354.5|4
1718616000000|2024-06-17 09:20:00|8369.7|8354.7|8369.7|8354.7|8374.8|8355.1|8369.6|8349.8|9
1718616300000|2024-06-17 09:25:00|8374.9|8349.9|8369.9|8354.9|8375|8355.2|8369.9|8349.9|5
1718616600000|2024-06-17 09:30:00|8370|8355|8370|8355|8370.2|8355.2|8369.9|8354.9|5
1718616900000|2024-06-17 09:35:00|8369.9|8354.9|8369.9|8354.9|8370|8355|8369.9|8354.9|3
1718617200000|2024-06-17 09:40:00|8370|8355|8370.3|8355.3|8370.3|8355.3|8370|8355|3
1718617500000|2024-06-17 09:45:00|8370.4|8355.4|8370.5|8355.5|8370.6|8355.6|8370.4|8355.4|4
1718618400000|2024-06-17 10:00:00|8370.6|8355.6|8370.5|8355.5|8370.6|8355.6|8370.5|8355.5|2
1718618700000|2024-06-17 10:05:00|8370.6|8355.6|8370.4|8355.4|8370.6|8355.6|8370.3|8355.3|6
1718619000000|2024-06-17 10:10:00|8370.5|8355.5|8370.4|8355.4|8370.5|8355.5|8370.4|8355.4|2
1718619300000|2024-06-17 10:15:00|8370.2|8355.2|8370.4|8355.4|8370.5|8355.5|8370.2|8355.2|4
1718619600000|2024-06-17 10:20:00|8370.5|8355.5|8370.5|8355.5|8370.5|8355.5|8370.5|8355.5|1
1718619900000|2024-06-17 10:25:00|8370.4|8355.4|8370.4|8355.4|8370.8|8355.8|8370.4|8355.4|5
1718620200000|2024-06-17 10:30:00|8370.5|8355.5|8370.5|8355.5|8370.5|8355.5|8370.5|8355.5|1
1718620500000|2024-06-17 10:35:00|8370.6|8355.6|8370.5|8355.5|8370.6|8355.6|8370.5|8355.5|4
1718621100000|2024-06-17 10:45:00|8370.6|8355.6|8370.6|8355.6|8370.8|8355.8|8370.5|8355.5|4
1718621400000|2024-06-17 10:50:00|8370.1|8355.1|8369.7|8354.7|8374.7|8355.1|8369.6|8349.7|8
1718621700000|2024-06-17 10:55:00|8369.6|8354.6|8369.5|8354.5|8369.6|8354.6|8369.4|8354.4|6
1718622000000|2024-06-17 11:00:00|8369.4|8354.4|8369.7|8354.7|8369.8|8354.8|8369.4|8354.4|6
1718622300000|2024-06-17 11:05:00|8369.6|8354.6|8369.6|8354.6|8369.6|8354.6|8369.6|8354.6|1
1718622600000|2024-06-17 11:10:00|8369.2|8354.2|8369.4|8354.4|8369.6|8354.6|8369.2|8354.2|5
1718622900000|2024-06-17 11:15:00|8369.5|8354.5|8369.1|8354.1|8374.1|8354.5|8369|8349.1|17
1718623200000|2024-06-17 11:20:00|8369.3|8354.3|8368.5|8353.5|8373.5|8354.3|8368.5|8348.5|4
1718623500000|2024-06-17 11:25:00|8373.3|8348.3|8367|8352|8373.3|8353.2|8367|8348.3|12
1718623800000|2024-06-17 11:30:00|8370.9|8345.9|8371.7|8346.7|8371.7|8346.7|8370.9|8345.9|13
1718624100000|2024-06-17 11:35:00|8371.6|8346.6|8371.6|8346.6|8371.6|8346.6|8371.6|8346.6|1
1718624400000|2024-06-17 11:40:00|8371.7|8346.7|8371.7|8346.7|8371.7|8352.3|8367.1|8346.7|5
1718625000000|2024-06-17 11:50:00|8367.4|8352.4|8369.7|8354.7|8374.8|8354.8|8367.3|8347.5|38
1718625300000|2024-06-17 11:55:00|8369.8|8354.8|8370.4|8355.4|8370.5|8355.5|8369.7|8354.7|14
1718625600000|2024-06-17 12:00:00|8370.2|8355.2|8369.3|8354.3|8374.9|8355.2|8369.2|8349.5|9
1718625900000|2024-06-17 12:05:00|8369.2|8354.2|8369.4|8354.4|8369.4|8354.4|8369.2|8354.2|3
1718626200000|2024-06-17 12:10:00|8369.3|8354.3|8369.2|8354.2|8369.3|8354.3|8369.2|8354.2|2
1718626500000|2024-06-17 12:15:00|8368.9|8353.9|8369|8354|8369|8354|8368.9|8353.9|2
1718626800000|2024-06-17 12:20:00|8369.1|8354.1|8369.3|8354.3|8369.4|8354.4|8369.1|8354.1|6
1718627100000|2024-06-17 12:25:00|8369.2|8354.2|8373.8|8348.8|8373.8|8354.5|8369.2|8347.5|11
1718627400000|2024-06-17 12:30:00|8372.6|8347.6|8369.1|8354.1|8374.4|8354.2|8369.1|8347.6|11
1718627700000|2024-06-17 12:35:00|8369.2|8354.2|8368.7|8353.7|8373.9|8354.5|8368.7|8347.8|23
1718628300000|2024-06-17 12:45:00|8368.6|8353.6|8368.7|8353.7|8368.7|8353.7|8368.5|8353.5|6
1718628600000|2024-06-17 12:50:00|8368.8|8353.8|8368.6|8353.6|8368.8|8353.8|8368.6|8353.6|5
1718629200000|2024-06-17 13:00:00|8373.4|8348.4|8368.4|8353.4|8373.4|8353.5|8368.4|8348.3|5
1718629500000|2024-06-17 13:05:00|8372.5|8347.5|8368.5|8353.5|8373.4|8353.5|8368.3|8347.5|17
1718629800000|2024-06-17 13:10:00|8373.4|8348.4|8373.4|8348.4|8373.4|8353.5|8368.5|8348.4|3
1718630100000|2024-06-17 13:15:00|8368.3|8353.3|8372.3|8347.3|8372.3|8353.3|8368.1|8347.3|4
1718630400000|2024-06-17 13:20:00|8372.4|8347.4|8368.5|8353.5|8372.4|8353.5|8368.3|8347.4|3
1718630700000|2024-06-17 13:25:00|8368.4|8353.4|8368|8353|8373.5|8353.4|8368|8348|6
1718631000000|2024-06-17 13:30:00|8372.2|8347.2|8372.9|8347.9|8372.9|8347.9|8372|8347|7
1718631300000|2024-06-17 13:35:00|8368|8353|8368.2|8353.2|8373.6|8353.7|8367.8|8347.9|16
1718631600000|2024-06-17 13:40:00|8368.3|8353.3|8372|8347|8373|8353.4|8367.9|8347|13
1718631900000|2024-06-17 13:45:00|8372.1|8347.1|8370.3|8345.3|8372.8|8347.8|8370.2|8345.2|9
1718632200000|2024-06-17 13:50:00|8370.2|8345.2|8369.9|8344.9|8370.3|8345.3|8369.8|8344.8|14
1718632500000|2024-06-17 13:55:00|8369.8|8344.8|8371.3|8346.3|8371.3|8346.3|8369.8|8344.8|2
1718632800000|2024-06-17 14:00:00|8371.4|8346.4|8371.5|8346.5|8371.5|8346.5|8371.4|8346.4|2
1718633100000|2024-06-17 14:05:00|8371.9|8346.9|8371.6|8346.6|8372.8|8352.8|8367.7|8346.6|16
1718633400000|2024-06-17 14:10:00|8371.7|8346.7|8372.5|8347.5|8372.5|8347.5|8371.5|8346.5|12
1718633700000|2024-06-17 14:15:00|8372.7|8347.7|8368.1|8353.1|8372.8|8353.1|8367.6|8347.5|20
1718634000000|2024-06-17 14:20:00|8368.3|8353.3|8367.9|8352.9|8368.6|8353.6|8367.9|8352.9|9
1718634300000|2024-06-17 14:25:00|8368|8353|8368|8353|8368|8353|8367.9|8352.9|5
1718634600000|2024-06-17 14:30:00|8367.9|8352.9|8368.1|8353.1|8368.1|8353.1|8367.9|8352.9|3
1718634900000|2024-06-17 14:35:00|8368.2|8353.2|8368.3|8353.3|8368.4|8353.4|8368.2|8353.2|6
1718635200000|2024-06-17 14:40:00|8368.7|8353.7|8368.9|8353.9|8373.8|8354|8368.7|8348.8|11
1718635500000|2024-06-17 14:45:00|8369|8354|8373.9|8348.9|8374|8354|8368.9|8348.9|7
1718635800000|2024-06-17 14:50:00|8374|8349|8369|8354|8374|8354|8369|8348.9|6
1718636100000|2024-06-17 14:55:00|8373.8|8348.8|8369|8354|8374|8354|8368.6|8348.6|12
1718636400000|2024-06-17 15:00:00|8373.7|8348.7|8369|8354|8374|8354|8369|8348.7|15
1718636700000|2024-06-17 15:05:00|8368.9|8353.9|8368.9|8353.9|8374|8354|8368.9|8348.9|5
1718637000000|2024-06-17 15:10:00|8369|8354|8369|8354|8369|8354|8369|8354|1
1718637300000|2024-06-17 15:15:00|8368.9|8353.9|8374|8349|8374.1|8353.9|8368.9|8348.8|5
1718637600000|2024-06-17 15:20:00|8374.1|8349.1|8369.1|8354.1|8374.1|8354.1|8369.1|8349.1|2
1718637900000|2024-06-17 15:25:00|8369.2|8354.2|8369.1|8354.1|8369.2|8354.2|8369|8354|4
1718638200000|2024-06-17 15:30:00|8369|8354|8368.8|8353.8|8374|8354|8368.8|8349|5
1718638500000|2024-06-17 15:35:00|8368.9|8353.9|8368.9|8353.9|8369|8354|8368.9|8353.9|9
1718638800000|2024-06-17 15:40:00|8374|8349|8369.2|8354.2|8374|8354.2|8369.1|8349|3
1718639100000|2024-06-17 15:45:00|8369.1|8354.1|8368.9|8353.9|8373.8|8354.1|8368.9|8348.8|6
1718639400000|2024-06-17 15:50:00|8369|8354|8368.9|8353.9|8373.8|8354|8368.9|8348.8|3
1718639700000|2024-06-17 15:55:00|8373.8|8348.8|8369|8354|8373.8|8354|8368.9|8348.8|3
1718640000000|2024-06-17 16:00:00|8368.9|8353.9|8369|8354|8369|8354|8368.9|8353.9|2
1718640300000|2024-06-17 16:05:00|8368.9|8353.9|8368.5|8353.5|8373.8|8353.9|8368.5|8348.5|9
1718640900000|2024-06-17 16:15:00|8368.7|8353.7|8368.8|8353.8|8372.6|8354|8368.7|8347.3|8
1718641200000|2024-06-17 16:20:00|8368.7|8353.7|8372.6|8347.6|8372.6|8353.8|8368.7|8347.6|3
1718641500000|2024-06-17 16:25:00|8372.8|8347.8|8367.1|8352.1|8372.8|8352.3|8366.7|8345.4|25
1718641800000|2024-06-17 16:30:00|8372.6|8347.6|8367.5|8352.5|8372.6|8352.5|8367.4|8347.6|3
1718642100000|2024-06-17 16:35:00|8367.4|8352.4|8372.6|8347.6|8373|8353|8367.4|8347.6|9
1718643000000|2024-06-17 16:50:00|8372.8|8347.8|8372.8|8347.8|8372.8|8347.8|8372.8|8347.8|1
1718643300000|2024-06-17 16:55:00|8373.1|8348.1|8370.4|8345.4|8373.1|8352.3|8366.7|8345.3|12
1718643600000|2024-06-17 17:00:00|8369.8|8344.8|8371.5|8346.5|8371.5|8346.5|8369.8|8344.8|8
1718643900000|2024-06-17 17:05:00|8371.3|8346.3|8371.1|8346.1|8371.3|8346.3|8370.3|8345.3|11
1718644200000|2024-06-17 17:10:00|8371.6|8346.6|8372|8347|8372.1|8347.1|8371.6|8346.6|7
1718644500000|2024-06-17 17:15:00|8372.1|8347.1|8372|8347|8372.1|8347.1|8372|8347|2
1718645100000|2024-06-17 17:25:00|8371.9|8346.9|8371.6|8346.6|8372.4|8347.4|8371|8346|14
1718645400000|2024-06-17 17:30:00|8371.5|8346.5|8371.5|8346.5|8371.6|8351.6|8366.4|8346.4|20
1718645700000|2024-06-17 17:35:00|8366.5|8351.5|8370.6|8345.6|8371.6|8351.6|8366.5|8345.6|13
1718646000000|2024-06-17 17:40:00|8370.5|8345.5|8370.6|8345.6|8370.9|8345.9|8370.5|8345.5|6
1718646300000|2024-06-17 17:45:00|8370.7|8345.7|8370.4|8345.4|8370.7|8345.7|8370.4|8345.4|21
1718646600000|2024-06-17 17:50:00|8370.3|8345.3|8365.7|8350.7|8370.4|8350.7|8365.7|8345.3|5
1718646900000|2024-06-17 17:55:00|8365.8|8350.8|8365.4|8350.4|8370.8|8350.8|8365.4|8345.8|7
1718647200000|2024-06-17 18:00:00|8365.3|8350.3|8365.1|8350.1|8369.9|8350.3|8365.1|8344.9|6
1718647500000|2024-06-17 18:05:00|8365.2|8350.2|8365.4|8350.4|8365.4|8350.4|8365.1|8350.1|4
1718647800000|2024-06-17 18:10:00|8365.3|8350.3|8365.1|8350.1|8365.4|8350.4|8365.1|8350.1|9
1718648100000|2024-06-17 18:15:00|8365.3|8350.3|8371|8346|8371.5|8350.5|8365.3|8345.9|8
1718648400000|2024-06-17 18:20:00|8370.9|8345.9|8370.9|8345.9|8371|8346|8370.9|8345.9|9
1718648700000|2024-06-17 18:25:00|8370.7|8345.7|8370.5|8345.5|8370.7|8345.7|8370.5|8345.5|2
1718649300000|2024-06-17 18:35:00|8370.6|8345.6|8370.6|8345.6|8370.6|8345.6|8370.5|8345.5|3
1718649600000|2024-06-17 18:40:00|8365.4|8350.4|8365.2|8350.2|8370.3|8350.6|8365.2|8345|8
1718649900000|2024-06-17 18:45:00|8365.4|8350.4|8369.4|8344.4|8370.2|8350.4|8365.2|8344.4|9
1718650200000|2024-06-17 18:50:00|8369.5|8344.5|8369.6|8344.6|8369.7|8350.3|8364.6|8344.5|7
1718651100000|2024-06-17 19:05:00|8369.9|8344.9|8370.4|8345.4|8370.5|8345.5|8369.9|8344.9|8
1718651400000|2024-06-17 19:10:00|8370.2|8345.2|8370.4|8345.4|8370.4|8345.4|8370.2|8345.2|10
1718651700000|2024-06-17 19:15:00|8370.2|8345.2|8370.2|8345.2|8370.5|8345.5|8370.2|8345.2|13
1718652000000|2024-06-17 19:20:00|8370.4|8345.4|8370.4|8345.4|8370.4|8345.4|8370.4|8345.4|1
1718652300000|2024-06-17 19:25:00|8365.7|8350.7|8370.2|8345.2|8370.7|8350.7|8365.7|8345.2|4
1718652600000|2024-06-17 19:30:00|8370.8|8345.8|8370.8|8345.8|8370.9|8345.9|8370.6|8345.6|5
1718652900000|2024-06-17 19:35:00|8370.9|8345.9|8370.6|8345.6|8370.9|8345.9|8370.6|8345.6|2
1718653500000|2024-06-17 19:45:00|8369.9|8344.9|8370.3|8345.3|8370.3|8345.3|8369.5|8344.5|9
1718653800000|2024-06-17 19:50:00|8370.4|8345.4|8370.7|8345.7|8371.1|8346.1|8370.4|8345.4|18
1718654100000|2024-06-17 19:55:00|8370.5|8345.5|8370.5|8345.5|8370.6|8345.6|8370.2|8345.2|8
1718672400000|2024-06-18 01:00:00|8369.4|8344.4|8372.6|8347.6|8372.7|8347.7|8369.4|8344.4|4
1718673000000|2024-06-18 01:10:00|8372.7|8347.7|8372.7|8347.7|8372.7|8347.7|8372.7|8347.7|1
1718673600000|2024-06-18 01:20:00|8372.2|8347.2|8372.1|8347.1|8372.2|8347.2|8372.1|8347.1|2
1718674800000|2024-06-18 01:40:00|8372.8|8347.8|8373.7|8348.7|8373.7|8348.7|8372.8|8347.8|2
1718675100000|2024-06-18 01:45:00|8374.1|8349.1|8374.3|8349.3|8374.5|8349.5|8374|8349|10
1718675400000|2024-06-18 01:50:00|8374.1|8349.1|8374.4|8349.4|8374.4|8354.2|8369.2|8349|7
1718675700000|2024-06-18 01:55:00|8374.5|8349.5|8373.3|8348.3|8374.5|8354.4|8368.5|8348.2|12
1718676000000|2024-06-18 02:00:00|8372.7|8347.7|8372.7|8347.7|8372.7|8352.7|8367.5|8347.5|14
1718676300000|2024-06-18 02:05:00|8372.6|8347.6|8367.5|8352.5|8372.6|8352.6|8367.5|8347.5|8
1718676600000|2024-06-18 02:10:00|8371.1|8346.1|8370.8|8345.8|8371.8|8346.8|8370.6|8345.6|8
1718676900000|2024-06-18 02:15:00|8371.4|8346.4|8371.3|8346.3|8371.4|8346.4|8371.3|8346.3|4
1718677200000|2024-06-18 02:20:00|8371.4|8346.4|8371.8|8346.8|8371.8|8346.8|8371.3|8346.3|9
1718678700000|2024-06-18 02:45:00|8371.9|8346.9|8371.8|8346.8|8371.9|8346.9|8371.8|8346.8|2
1718679000000|2024-06-18 02:50:00|8371.9|8346.9|8371.9|8346.9|8371.9|8346.9|8371.9|8346.9|1
1718679300000|2024-06-18 02:55:00|8372|8347|8369.6|8344.6|8372|8351.6|8364.6|8344.1|29
1718679600000|2024-06-18 03:00:00|8369.7|8344.7|8364.6|8349.6|8369.7|8349.7|8364.6|8344.6|6
1718679900000|2024-06-18 03:05:00|8369.2|8344.2|8371|8346|8371|8351|8364|8343.9|20
1718680200000|2024-06-18 03:10:00|8370.9|8345.9|8371.6|8346.6|8371.6|8351.4|8366.2|8345.9|12
1718680500000|2024-06-18 03:15:00|8371.5|8346.5|8371.7|8346.7|8372.2|8352.2|8366.5|8346.5|20
1718680800000|2024-06-18 03:20:00|8371.8|8346.8|8372|8347|8372.1|8352|8367|8346.7|15
1718681100000|2024-06-18 03:25:00|8371.9|8346.9|8367.7|8352.7|8372.1|8352.7|8367.4|8346.9|6
1718681400000|2024-06-18 03:30:00|8367.4|8352.4|8367.3|8352.3|8372|8352.7|8366.8|8346.8|40
1718681700000|2024-06-18 03:35:00|8367.1|8352.1|8366.7|8351.7|8367.3|8352.3|8366.5|8351.5|30
1718682000000|2024-06-18 03:40:00|8366.8|8351.8|8366.5|8351.5|8366.9|8351.9|8366.2|8351.2|42
1718682300000|2024-06-18 03:45:00|8366.7|8351.7|8364.7|8349.7|8366.7|8351.7|8364.6|8349.6|21
1718682600000|2024-06-18 03:50:00|8364.6|8349.6|8364.8|8349.8|8364.9|8349.9|8362.7|8347.7|59
1718682900000|2024-06-18 03:55:00|8364.7|8349.7|8362.9|8347.9|8369.1|8349.8|8362.8|8344.1|39
1718683200000|2024-06-18 04:00:00|8362.8|8347.8|8363.1|8348.1|8363.2|8348.2|8362.3|8347.3|33
1718683500000|2024-06-18 04:05:00|8363.2|8348.2|8362.8|8347.8|8363.2|8348.2|8362.6|8347.6|8
1718683800000|2024-06-18 04:10:00|8362.7|8347.7|8362.9|8347.9|8363.8|8348.8|8362.7|8347.7|57
1718684100000|2024-06-18 04:15:00|8362.8|8347.8|8362.8|8347.8|8362.9|8347.9|8362|8347|17
1718684400000|2024-06-18 04:20:00|8362.9|8347.9|8362.9|8347.9|8363.1|8348.1|8362.8|8347.8|13
1718684700000|2024-06-18 04:25:00|8362.7|8347.7|8363.2|8348.2|8368.1|8348.2|8362.6|8343.1|14
1718685000000|2024-06-18 04:30:00|8368.2|8343.2|8363.1|8348.1|8368.2|8348.2|8362.9|8343.1|15
1718685300000|2024-06-18 04:35:00|8363.2|8348.2|8363.2|8348.2|8363.2|8348.2|8363.1|8348.1|7
1718685600000|2024-06-18 04:40:00|8363.3|8348.3|8363.2|8348.2|8363.4|8348.4|8363.1|8348.1|8
1718685900000|2024-06-18 04:45:00|8363.1|8348.1|8363.2|8348.2|8363.2|8348.2|8363.1|8348.1|8
1718686200000|2024-06-18 04:50:00|8363.1|8348.1|8364.2|8349.2|8364.2|8349.2|8363.1|8348.1|11
1718686500000|2024-06-18 04:55:00|8364.3|8349.3|8365.3|8350.3|8370.3|8350.8|8364.3|8345|30
1718686800000|2024-06-18 05:00:00|8365.2|8350.2|8365.2|8350.2|8365.4|8350.4|8365.1|8350.1|8
1718687100000|2024-06-18 05:05:00|8365.1|8350.1|8364.9|8349.9|8365.2|8350.2|8364.8|8349.8|11
1718687400000|2024-06-18 05:10:00|8365|8350|8365.2|8350.2|8365.3|8350.3|8365|8350|10
1718687700000|2024-06-18 05:15:00|8365.1|8350.1|8364.7|8349.7|8365.3|8350.3|8364.5|8349.5|15
1718688000000|2024-06-18 05:20:00|8364.8|8349.8|8364.8|8349.8|8365|8350|8364.7|8349.7|12
1718688300000|2024-06-18 05:25:00|8364.6|8349.6|8364.8|8349.8|8364.8|8349.8|8364.3|8349.3|16
1718688600000|2024-06-18 05:30:00|8369.2|8344.2|8364.4|8349.4|8369.2|8349.6|8364.4|8344.2|10
1718688900000|2024-06-18 05:35:00|8364.3|8349.3|8363.4|8348.4|8368.1|8349.4|8363.2|8343.1|19
1718689200000|2024-06-18 05:40:00|8363.1|8348.1|8363|8348|8363.2|8348.2|8362.9|8347.9|10
1718689500000|2024-06-18 05:45:00|8362.9|8347.9|8361.4|8346.4|8367.7|8348|8361.1|8341.4|31
1718689800000|2024-06-18 05:50:00|8361.3|8346.3|8361.7|8346.7|8361.8|8346.8|8361.3|8346.3|26
1718690100000|2024-06-18 05:55:00|8361.6|8346.6|8360.9|8345.9|8365.6|8346.6|8360.3|8340.6|24
1718690400000|2024-06-18 06:00:00|8360.8|8345.8|8362.7|8347.7|8367.9|8348.2|8360.7|8342.9|45
1718690700000|2024-06-18 06:05:00|8362.8|8347.8|8362.6|8347.6|8367.8|8348.8|8362.6|8342.8|40
1718691000000|2024-06-18 06:10:00|8362.5|8347.5|8362.8|8347.8|8363.2|8348.2|8361.9|8346.9|33
1718691300000|2024-06-18 06:15:00|8362.9|8347.9|8362.7|8347.7|8363.3|8348.3|8362.4|8347.4|25
1718691600000|2024-06-18 06:20:00|8362.8|8347.8|8362.3|8347.3|8362.8|8347.8|8361.8|8346.8|24
1718691900000|2024-06-18 06:25:00|8362.2|8347.2|8361.2|8346.2|8362.3|8347.3|8360.7|8345.7|32
1718692200000|2024-06-18 06:30:00|8361.4|8346.4|8361.3|8346.3|8361.5|8346.5|8360.7|8345.7|36
1718692500000|2024-06-18 06:35:00|8361.1|8346.1|8359.9|8344.9|8361.1|8346.1|8359.4|8344.4|32
1718692800000|2024-06-18 06:40:00|8360|8345|8360.1|8345.1|8365.1|8345.4|8360|8340.1|15
1718693100000|2024-06-18 06:45:00|8360|8345|8357.8|8342.8|8362.1|8345|8356.9|8336.7|60
1718693400000|2024-06-18 06:50:00|8357.6|8342.6|8357.3|8342.3|8362.2|8342.6|8356.9|8337.2|42
1718693700000|2024-06-18 06:55:00|8357.4|8342.4|8355|8340|8362.1|8342.4|8354.7|8336.3|44
1718694000000|2024-06-18 07:00:00|8355.1|8340.1|8355.9|8340.9|8356.1|8341.1|8354.9|8339.9|49
1718694300000|2024-06-18 07:05:00|8355.8|8340.8|8355.7|8340.7|8356.5|8341.5|8355.2|8340.2|49
1718694600000|2024-06-18 07:10:00|8355.6|8340.6|8357|8342|8360.5|8342.1|8355.3|8335.5|21
1718694900000|2024-06-18 07:15:00|8356.9|8341.9|8356.9|8341.9|8357|8342|8356.9|8341.9|5
1718695200000|2024-06-18 07:20:00|8357|8342|8356.9|8341.9|8357|8342|8356.8|8341.8|6
1718695500000|2024-06-18 07:25:00|8357|8342|8357.1|8342.1|8357.4|8342.4|8357|8342|5
1718695800000|2024-06-18 07:30:00|8357.3|8342.3|8357.4|8342.4|8357.8|8342.8|8357.2|8342.2|25
1718696100000|2024-06-18 07:35:00|8357.5|8342.5|8357.5|8342.5|8357.7|8342.7|8357.3|8342.3|11
1718696400000|2024-06-18 07:40:00|8357.6|8342.6|8357.9|8342.9|8357.9|8342.9|8357.5|8342.5|12
1718696700000|2024-06-18 07:45:00|8358|8343|8355.8|8340.8|8358|8343|8355.8|8340.8|26
1718697000000|2024-06-18 07:50:00|8355.5|8340.5|8356.6|8341.6|8356.9|8341.9|8355.5|8340.5|15
1718697300000|2024-06-18 07:55:00|8356.4|8341.4|8356.4|8341.4|8356.4|8341.4|8356.2|8341.2|7
1718697600000|2024-06-18 08:00:00|8356.3|8341.3|8356.4|8341.4|8356.5|8341.5|8355.9|8340.9|16
1718697900000|2024-06-18 08:05:00|8356.5|8341.5|8356.9|8341.9|8356.9|8341.9|8356.4|8341.4|8
1718698200000|2024-06-18 08:10:00|8357|8342|8357.4|8342.4|8357.5|8342.5|8357|8342|6
1718698500000|2024-06-18 08:15:00|8357.3|8342.3|8358.6|8343.6|8363.6|8343.9|8357.3|8338.6|26
1718698800000|2024-06-18 08:20:00|8358.5|8343.5|8358.1|8343.1|8358.7|8343.7|8358|8343|9
1718699100000|2024-06-18 08:25:00|8358.2|8343.2|8357.7|8342.7|8358.3|8343.3|8357.2|8342.2|24
1718699400000|2024-06-18 08:30:00|8357.6|8342.6|8357.3|8342.3|8357.6|8342.6|8356.8|8341.8|33
1718699700000|2024-06-18 08:35:00|8357.4|8342.4|8357.4|8342.4|8357.4|8342.4|8357.3|8342.3|3
1718700000000|2024-06-18 08:40:00|8357.3|8342.3|8357.4|8342.4|8357.4|8342.4|8357.1|8342.1|8
1718700300000|2024-06-18 08:45:00|8357.3|8342.3|8357.7|8342.7|8357.8|8342.8|8357.3|8342.3|15
1718700600000|2024-06-18 08:50:00|8358|8343|8359.4|8344.4|8359.4|8344.4|8357.9|8342.9|27
1718700900000|2024-06-18 08:55:00|8359.3|8344.3|8359.7|8344.7|8359.7|8344.7|8359.3|8344.3|6
1718701200000|2024-06-18 09:00:00|8359.6|8344.6|8360.1|8345.1|8365|8345.9|8359.4|8340|27
1718701500000|2024-06-18 09:05:00|8360|8345|8360|8345|8360|8345|8359.8|8344.8|7
1718701800000|2024-06-18 09:10:00|8360.1|8345.1|8358.9|8343.9|8360.2|8345.2|8358.8|8343.8|16
1718702100000|2024-06-18 09:15:00|8358.8|8343.8|8358.5|8343.5|8363.5|8343.8|8357.8|8338.4|40
1718702400000|2024-06-18 09:20:00|8358.6|8343.6|8358.4|8343.4|8363.9|8344.1|8358.4|8338.9|13
1718702700000|2024-06-18 09:25:00|8358.5|8343.5|8358.7|8343.7|8358.7|8343.7|8358.4|8343.4|5
1718703000000|2024-06-18 09:30:00|8358.5|8343.5|8358.7|8343.7|8358.7|8343.7|8358.5|8343.5|6
1718703300000|2024-06-18 09:35:00|8358.3|8343.3|8362.5|8337.5|8362.6|8343.3|8357.2|8337.5|22
1718703600000|2024-06-18 09:40:00|8362.6|8337.6|8362.4|8337.4|8362.6|8342.4|8357.2|8337.2|26
1718703900000|2024-06-18 09:45:00|8362.5|8337.5|8357.5|8342.5|8362.5|8342.9|8357.4|8337.5|20
1718704200000|2024-06-18 09:50:00|8357.6|8342.6|8362.6|8337.6|8362.8|8342.7|8357.3|8337.3|27
1718704500000|2024-06-18 09:55:00|8362.7|8337.7|8362.7|8337.7|8362.7|8342.1|8357.1|8336.9|14
1718704800000|2024-06-18 10:00:00|8362.6|8337.6|8363|8338|8363.2|8338.2|8362.6|8337.6|22
1718705100000|2024-06-18 10:05:00|8363.1|8338.1|8358|8343|8363.1|8343.1|8358|8338|6
1718705400000|2024-06-18 10:10:00|8358.1|8343.1|8358.1|8343.1|8358.3|8343.3|8357.8|8342.8|25
1718705700000|2024-06-18 10:15:00|8358.3|8343.3|8357.8|8342.8|8358.3|8343.3|8357.8|8342.8|38
1718706000000|2024-06-18 10:20:00|8357.9|8342.9|8357.4|8342.4|8358|8343|8357.3|8342.3|9
1718706300000|2024-06-18 10:25:00|8357.5|8342.5|8357.4|8342.4|8357.5|8342.5|8357.4|8342.4|4
1718706600000|2024-06-18 10:30:00|8357.5|8342.5|8357.5|8342.5|8357.6|8342.6|8357.3|8342.3|13
1718706900000|2024-06-18 10:35:00|8357.6|8342.6|8357.7|8342.7|8363.4|8342.8|8357.5|8338|14
1718707200000|2024-06-18 10:40:00|8358|8343|8358|8343|8358.8|8343.8|8357.9|8342.9|18
1718707500000|2024-06-18 10:45:00|8358.1|8343.1|8358.3|8343.3|8358.3|8343.3|8358.1|8343.1|3
1718707800000|2024-06-18 10:50:00|8358.2|8343.2|8358.7|8343.7|8358.8|8343.8|8358.2|8343.2|7
1718708100000|2024-06-18 10:55:00|8358.8|8343.8|8358.4|8343.4|8359.2|8344.2|8358.4|8343.4|10
1718708400000|2024-06-18 11:00:00|8358.3|8343.3|8358.8|8343.8|8358.8|8343.8|8358.3|8343.3|18
1718708700000|2024-06-18 11:05:00|8358.7|8343.7|8358.8|8343.8|8358.8|8343.8|8358.3|8343.3|15
1718709000000|2024-06-18 11:10:00|8359|8344|8359|8344|8359.1|8344.1|8359|8344|3
1718709300000|2024-06-18 11:15:00|8358.9|8343.9|8358.9|8343.9|8358.9|8343.9|8358.9|8343.9|1
1718709600000|2024-06-18 11:20:00|8359|8344|8358.4|8343.4|8359|8344|8358.3|8343.3|8
1718709900000|2024-06-18 11:25:00|8358.5|8343.5|8358.1|8343.1|8358.5|8343.5|8357.8|8342.8|9
1718710200000|2024-06-18 11:30:00|8358.4|8343.4|8358.5|8343.5|8358.5|8343.5|8358.4|8343.4|4
1718710500000|2024-06-18 11:35:00|8358.4|8343.4|8357.8|8342.8|8362.5|8343.6|8357.5|8337.5|8
1718710800000|2024-06-18 11:40:00|8357.7|8342.7|8357.7|8342.7|8357.7|8342.7|8357.6|8342.6|3
1718711100000|2024-06-18 11:45:00|8358|8343|8358.6|8343.6|8358.6|8343.6|8358|8343|10
1718711400000|2024-06-18 11:50:00|8358.9|8343.9|8358.3|8343.3|8359|8344|8358.3|8343.3|15
1718711700000|2024-06-18 11:55:00|8358.4|8343.4|8358.4|8343.4|8358.4|8343.4|8358.3|8343.3|3
1718712000000|2024-06-18 12:00:00|8358.3|8343.3|8358.3|8343.3|8358.3|8343.3|8358.1|8343.1|5
1718712300000|2024-06-18 12:05:00|8358.4|8343.4|8358.1|8343.1|8358.4|8343.4|8358.1|8343.1|3
1718712600000|2024-06-18 12:10:00|8358.2|8343.2|8358.2|8343.2|8358.3|8343.3|8358.1|8343.1|4
1718712900000|2024-06-18 12:15:00|8358.1|8343.1|8358.3|8343.3|8358.3|8343.3|8357.9|8342.9|8
1718713200000|2024-06-18 12:20:00|8358.2|8343.2|8358.2|8343.2|8358.4|8343.4|8358.2|8343.2|15
1718713500000|2024-06-18 12:25:00|8357.9|8342.9|8362.5|8337.5|8363.6|8342.9|8357.1|8334.7|42
1718713800000|2024-06-18 12:30:00|8362.2|8337.2|8353.9|8338.9|8362.2|8339.3|8353.3|8333.3|64
1718714100000|2024-06-18 12:35:00|8353.8|8338.8|8353.3|8338.3|8359.2|8339|8353.3|8333.3|23
1718714400000|2024-06-18 12:40:00|8353.2|8338.2|8352.9|8337.9|8353.2|8338.2|8352.8|8337.8|11
1718714700000|2024-06-18 12:45:00|8353.1|8338.1|8353.6|8338.6|8353.6|8338.6|8353.1|8338.1|11
1718715000000|2024-06-18 12:50:00|8353.7|8338.7|8356|8341|8361.3|8341|8353.7|8335.7|33
1718715300000|2024-06-18 12:55:00|8361.4|8336.4|8355.7|8340.7|8361.7|8341.7|8355.3|8336.4|60
1718715600000|2024-06-18 13:00:00|8355.6|8340.6|8355.4|8340.4|8360.7|8340.7|8355.3|8335.6|21
1718715900000|2024-06-18 13:05:00|8355.5|8340.5|8358.6|8333.6|8360.2|8340.5|8354.1|8333.6|28
1718716200000|2024-06-18 13:10:00|8358.5|8333.5|8358|8333|8359.1|8337.7|8352.7|8332|61
1718716500000|2024-06-18 13:15:00|8358.9|8333.9|8358.6|8333.6|8358.9|8333.9|8358|8333|19
1718716800000|2024-06-18 13:20:00|8358.7|8333.7|8358.7|8333.7|8358.7|8333.7|8358.6|8333.6|3
1718717100000|2024-06-18 13:25:00|8358.9|8333.9|8357.8|8332.8|8359.7|8338.9|8353.2|8332.8|15
1718717400000|2024-06-18 13:30:00|8357.6|8332.6|8358.9|8333.9|8359.1|8337.6|8352.2|8331.7|23
1718717700000|2024-06-18 13:35:00|8358.8|8333.8|8351.9|8336.9|8358.8|8338.1|8351.6|8332.7|15
1718718000000|2024-06-18 13:40:00|8351.7|8336.7|8350.4|8335.4|8355.3|8336.7|8350.4|8330.3|20
1718718300000|2024-06-18 13:45:00|8356.1|8331.1|8349.9|8334.9|8356.1|8335.8|8349.9|8330.3|19
1718718600000|2024-06-18 13:50:00|8350|8335|8350.1|8335.1|8355.4|8335.2|8349|8329.3|46
1718718900000|2024-06-18 13:55:00|8355.1|8330.1|8349.1|8334.1|8355.1|8335.1|8348.9|8329.1|26
1718719200000|2024-06-18 14:00:00|8349.2|8334.2|8349.5|8334.5|8354.9|8334.7|8348.8|8329.4|15
1718719500000|2024-06-18 14:05:00|8355.5|8330.5|8350.5|8335.5|8357.7|8335.6|8349.6|8330.5|19
1718719800000|2024-06-18 14:10:00|8350.6|8335.6|8354.7|8329.7|8356.4|8336|8349.5|8329.7|46
1718720100000|2024-06-18 14:15:00|8355|8330|8349.8|8334.8|8355|8334.8|8349.5|8329.8|13
1718720400000|2024-06-18 14:20:00|8349.9|8334.9|8350|8335|8350|8335|8349.9|8334.9|2
1718720700000|2024-06-18 14:25:00|8349.9|8334.9|8351.1|8336.1|8356.3|8336.3|8349.9|8330.8|18
1718721000000|2024-06-18 14:30:00|8351|8336|8355.8|8330.8|8357|8336.7|8350.4|8330.7|32
1718721300000|2024-06-18 14:35:00|8350.8|8335.8|8350.7|8335.7|8350.8|8335.8|8350.6|8335.6|6
1718721600000|2024-06-18 14:40:00|8350.8|8335.8|8350.6|8335.6|8355.7|8335.8|8350.6|8330.6|5
1718721900000|2024-06-18 14:45:00|8356|8331|8351.7|8336.7|8357.9|8336.8|8350.7|8330.9|19
1718722200000|2024-06-18 14:50:00|8351.6|8336.6|8352.1|8337.1|8357.7|8337.7|8351.5|8331.9|26
1718722500000|2024-06-18 14:55:00|8352.2|8337.2|8356.9|8331.9|8357.2|8337.2|8352|8331.8|13
1718722800000|2024-06-18 15:00:00|8356.8|8331.8|8352.4|8337.4|8357.6|8337.6|8352.2|8331.8|11
1718723100000|2024-06-18 15:05:00|8352.5|8337.5|8352.5|8337.5|8358.2|8338|8351.8|8331.8|29
1718723400000|2024-06-18 15:10:00|8357.6|8332.6|8352.6|8337.6|8357.6|8337.7|8352.6|8332.6|6
1718723700000|2024-06-18 15:15:00|8357.6|8332.6|8351.6|8336.6|8357.6|8337|8351.6|8331.7|10
1718724000000|2024-06-18 15:20:00|8351.5|8336.5|8351.4|8336.4|8351.5|8336.5|8351.4|8336.4|4
1718724300000|2024-06-18 15:25:00|8351.3|8336.3|8351.8|8336.8|8351.8|8336.8|8351.3|8336.3|3
1718724600000|2024-06-18 15:30:00|8351.7|8336.7|8351.9|8336.9|8357.4|8337.4|8351.7|8332.3|11
1718724900000|2024-06-18 15:35:00|8351.8|8336.8|8351.8|8336.8|8351.8|8336.8|8351.6|8336.6|9
1718725200000|2024-06-18 15:40:00|8357.1|8332.1|8356.3|8331.3|8357.1|8336.8|8351.3|8331.3|17
1718725500000|2024-06-18 15:45:00|8356.2|8331.2|8356.4|8331.4|8356.4|8336|8350.6|8330.8|14
1718725800000|2024-06-18 15:50:00|8356.6|8331.6|8356.7|8331.7|8356.7|8331.7|8356.6|8331.6|2
1718726100000|2024-06-18 15:55:00|8356.6|8331.6|8350.9|8335.9|8356.6|8335.9|8350.8|8331.5|6
1718726400000|2024-06-18 16:00:00|8351|8336|8350.9|8335.9|8351|8336|8350.9|8335.9|2
1718726700000|2024-06-18 16:05:00|8355.9|8330.9|8356.7|8331.7|8356.7|8331.7|8355.9|8330.9|4
1718727000000|2024-06-18 16:10:00|8356.6|8331.6|8356.8|8331.8|8356.8|8331.8|8356.6|8331.6|3
1718727300000|2024-06-18 16:15:00|8356.9|8331.9|8356.8|8331.8|8357|8332|8356.6|8331.6|10
1718727900000|2024-06-18 16:25:00|8356.7|8331.7|8356.7|8331.7|8356.8|8335.5|8350.5|8330.9|6
1718728200000|2024-06-18 16:30:00|8356.8|8331.8|8356.8|8331.8|8356.8|8331.8|8356.7|8331.7|5
1718728500000|2024-06-18 16:35:00|8356.7|8331.7|8356.8|8331.8|8356.8|8331.8|8356.7|8331.7|4
1718728800000|2024-06-18 16:40:00|8356.7|8331.7|8356.8|8331.8|8356.8|8331.8|8356.7|8331.7|4
1718729400000|2024-06-18 16:50:00|8356.7|8331.7|8356.8|8331.8|8356.8|8331.8|8356.7|8331.7|8
1718729700000|2024-06-18 16:55:00|8356.7|8331.7|8356|8331|8356.7|8331.7|8355.6|8330.6|13
1718730000000|2024-06-18 17:00:00|8356.7|8331.7|8356|8331|8356.9|8331.9|8355.6|8330.6|20
1718730300000|2024-06-18 17:05:00|8356.7|8331.7|8356.7|8331.7|8356.7|8331.7|8356.7|8331.7|1
1718730600000|2024-06-18 17:10:00|8356.1|8331.1|8355.9|8330.9|8356.1|8331.1|8355.8|8330.8|14
1718730900000|2024-06-18 17:15:00|8355.8|8330.8|8355.7|8330.7|8355.8|8330.8|8355.6|8330.6|4
1718731200000|2024-06-18 17:20:00|8356.3|8331.3|8350.4|8335.4|8356.4|8335.4|8350.3|8330.3|19
1718731500000|2024-06-18 17:25:00|8350.3|8335.3|8350.3|8335.3|8355.4|8335.4|8350.3|8330.4|18
1718731800000|2024-06-18 17:30:00|8350.4|8335.4|8356.3|8331.3|8356.3|8335.4|8350.3|8331|18
1718732100000|2024-06-18 17:35:00|8356.2|8331.2|8356.3|8331.3|8356.3|8331.3|8356.2|8331.2|2
1718732400000|2024-06-18 17:40:00|8356.2|8331.2|8355.3|8330.3|8356.2|8334.9|8349.9|8330.2|9
1718732700000|2024-06-18 17:45:00|8355.2|8330.2|8355.3|8330.3|8355.3|8335.1|8350|8329.3|9
1718733000000|2024-06-18 17:50:00|8355.2|8330.2|8356|8331|8356.1|8335|8349.3|8329.3|30
1718733300000|2024-06-18 17:55:00|8355.2|8330.2|8355.2|8330.2|8355.2|8330.2|8355.2|8330.2|1
1718733600000|2024-06-18 18:00:00|8355.8|8330.8|8355.5|8330.5|8357.4|8335.1|8350|8330.3|13
1718733900000|2024-06-18 18:05:00|8355.4|8330.4|8354.8|8329.8|8355.4|8330.4|8354.8|8329.8|7
1718734200000|2024-06-18 18:10:00|8349.9|8334.9|8350.2|8335.2|8350.2|8335.2|8349.8|8334.8|4
1718734500000|2024-06-18 18:15:00|8355.2|8330.2|8355.2|8330.2|8355.2|8330.2|8355.2|8330.2|1
1718734800000|2024-06-18 18:20:00|8355.3|8330.3|8355.5|8330.5|8356.3|8331.3|8355.2|8330.2|9
1718735100000|2024-06-18 18:25:00|8356.3|8331.3|8356.3|8331.3|8356.8|8331.8|8356.2|8331.2|5
1718735400000|2024-06-18 18:30:00|8356.4|8331.4|8356.6|8331.6|8357.2|8332.2|8356.3|8331.3|29
1718736000000|2024-06-18 18:40:00|8356.7|8331.7|8356.8|8331.8|8356.9|8331.9|8356.6|8331.6|26
1718736300000|2024-06-18 18:45:00|8356.7|8331.7|8357.3|8332.3|8357.4|8332.4|8356.7|8331.7|20
1718736600000|2024-06-18 18:50:00|8357.4|8332.4|8357.8|8332.8|8358.2|8333.2|8357.3|8332.3|20
1718736900000|2024-06-18 18:55:00|8357.9|8332.9|8357.4|8332.4|8357.9|8332.9|8357.3|8332.3|18
1718737200000|2024-06-18 19:00:00|8357.3|8332.3|8357.9|8332.9|8357.9|8332.9|8357.3|8332.3|23
1718737500000|2024-06-18 19:05:00|8357.8|8332.8|8358.2|8333.2|8358.3|8333.3|8357.8|8332.8|30
1718737800000|2024-06-18 19:10:00|8358.5|8333.5|8358|8333|8358.5|8333.5|8358|8333|8
1718738100000|2024-06-18 19:15:00|8358.1|8333.1|8358|8333|8358.1|8333.1|8358|8333|2
1718738400000|2024-06-18 19:20:00|8357.8|8332.8|8357.9|8332.9|8357.9|8332.9|8357.8|8332.8|20
1718738700000|2024-06-18 19:25:00|8357.8|8332.8|8357.8|8332.8|8357.9|8332.9|8357.5|8332.5|8
1718739000000|2024-06-18 19:30:00|8357.7|8332.7|8357.6|8332.6|8357.8|8332.8|8357.6|8332.6|12
1718739300000|2024-06-18 19:35:00|8357.7|8332.7|8357.6|8332.6|8357.7|8332.7|8357.6|8332.6|6
1718739900000|2024-06-18 19:45:00|8357.3|8332.3|8358.2|8333.2|8358.3|8333.3|8357.2|8332.2|17
1718740200000|2024-06-18 19:50:00|8358.1|8333.1|8357.9|8332.9|8358.5|8333.5|8357.8|8332.8|13
1718740500000|2024-06-18 19:55:00|8357.8|8332.8|8357.1|8332.1|8357.9|8332.9|8357.1|8332.1|8
1718758800000|2024-06-19 01:00:00|8357.6|8332.6|8358.1|8333.1|8358.1|8333.1|8357.6|8332.6|2
1718759400000|2024-06-19 01:10:00|8358.2|8333.2|8357.7|8332.7|8358.2|8333.2|8357.7|8332.7|6
1718759700000|2024-06-19 01:15:00|8358.6|8333.6|8358.6|8333.6|8358.6|8333.6|8358.5|8333.5|3
1718760000000|2024-06-19 01:20:00|8358.2|8333.2|8358.6|8333.6|8358.6|8333.6|8358.1|8333.1|4
1718760600000|2024-06-19 01:30:00|8358.9|8333.9|8358.9|8333.9|8359|8334|8358.9|8333.9|7
1718760900000|2024-06-19 01:35:00|8359|8334|8357.3|8332.3|8359|8334|8357.3|8332.3|4
1718761800000|2024-06-19 01:50:00|8357.2|8332.2|8357.8|8332.8|8357.8|8332.8|8357.2|8332.2|4
1718762100000|2024-06-19 01:55:00|8357.9|8332.9|8357.9|8332.9|8357.9|8332.9|8357.9|8332.9|1
1718762700000|2024-06-19 02:05:00|8357.7|8332.7|8359|8334|8359|8334|8357.6|8332.6|4
1718763000000|2024-06-19 02:10:00|8358.5|8333.5|8358.5|8333.5|8358.5|8333.5|8358.5|8333.5|1
1718763300000|2024-06-19 02:15:00|8358.2|8333.2|8359|8334|8359|8334|8357.4|8332.4|17
1718763600000|2024-06-19 02:20:00|8359.1|8334.1|8359|8334|8359.1|8334.1|8359|8334|8
1718763900000|2024-06-19 02:25:00|8359.1|8334.1|8358.8|8333.8|8359.1|8334.1|8358.8|8333.8|8
1718764200000|2024-06-19 02:30:00|8358.7|8333.7|8359.6|8334.6|8360|8335|8358.7|8333.7|13
1718764500000|2024-06-19 02:35:00|8359.7|8334.7|8359.9|8334.9|8360.2|8335.2|8359.6|8334.6|10
1718764800000|2024-06-19 02:40:00|8359.8|8334.8|8360|8335|8360.1|8335.1|8359.8|8334.8|8
1718765100000|2024-06-19 02:45:00|8360.1|8335.1|8360.8|8335.8|8361.2|8336.2|8359.9|8334.9|18
1718765400000|2024-06-19 02:50:00|8360.7|8335.7|8360.8|8335.8|8360.8|8335.8|8360.7|8335.7|2
1718765700000|2024-06-19 02:55:00|8360.7|8335.7|8361|8336|8361|8336|8360.7|8335.7|5
1718766000000|2024-06-19 03:00:00|8361.1|8336.1|8360.8|8335.8|8361.1|8336.1|8360.8|8335.8|5
1718766300000|2024-06-19 03:05:00|8360.3|8335.3|8355.3|8340.3|8360.6|8340.5|8355.2|8335.2|9
1718766900000|2024-06-19 03:15:00|8355.2|8340.2|8360.3|8335.3|8360.3|8340.2|8355.2|8335.3|2
1718767200000|2024-06-19 03:20:00|8360.1|8335.1|8359.9|8334.9|8360.1|8335.1|8359.9|8334.9|7
1718767500000|2024-06-19 03:25:00|8360|8335|8354.3|8339.3|8360|8339.8|8354.3|8334.7|10
1718767800000|2024-06-19 03:30:00|8354.2|8339.2|8351.9|8336.9|8357.1|8339.2|8350.8|8330.8|67
1718768100000|2024-06-19 03:35:00|8352.2|8337.2|8350.5|8335.5|8356.8|8337.3|8350.1|8330.5|54
1718768400000|2024-06-19 03:40:00|8350.4|8335.4|8352.5|8337.5|8356.9|8338|8350.4|8330.6|49
1718768700000|2024-06-19 03:45:00|8352.7|8337.7|8352.7|8337.7|8353.1|8338.1|8352.3|8337.3|19
1718769000000|2024-06-19 03:50:00|8352.8|8337.8|8358.2|8333.2|8358.2|8338.5|8352.8|8333.2|21
1718769300000|2024-06-19 03:55:00|8352.8|8337.8|8353.6|8338.6|8353.6|8338.6|8352.6|8337.6|23
1718769600000|2024-06-19 04:00:00|8353.5|8338.5|8353.3|8338.3|8353.5|8338.5|8352.9|8337.9|18
1718769900000|2024-06-19 04:05:00|8353.4|8338.4|8351.8|8336.8|8353.4|8338.4|8351.8|8336.8|9
1718770200000|2024-06-19 04:10:00|8351.9|8336.9|8350.6|8335.6|8352|8337|8350.5|8335.5|20
1718770500000|2024-06-19 04:15:00|8350.7|8335.7|8350.8|8335.8|8351|8336|8350.3|8335.3|18
1718770800000|2024-06-19 04:20:00|8351.4|8336.4|8351.4|8336.4|8351.4|8336.4|8351.4|8336.4|1
1718771100000|2024-06-19 04:25:00|8351.5|8336.5|8351.6|8336.6|8351.8|8336.8|8351.4|8336.4|19
1718771700000|2024-06-19 04:35:00|8351.4|8336.4|8351.4|8336.4|8351.4|8336.4|8351.3|8336.3|5
1718772000000|2024-06-19 04:40:00|8351.3|8336.3|8351.4|8336.4|8351.4|8336.4|8351.3|8336.3|4
1718772300000|2024-06-19 04:45:00|8351.3|8336.3|8351.3|8336.3|8351.3|8336.3|8351.2|8336.2|3
1718772600000|2024-06-19 04:50:00|8351.2|8336.2|8357.4|8332.4|8357.4|8337.4|8351.2|8331.5|31
1718772900000|2024-06-19 04:55:00|8357.5|8332.5|8357.4|8332.4|8357.5|8332.5|8357.4|8332.4|6
1718773200000|2024-06-19 05:00:00|8357.5|8332.5|8357.5|8332.5|8357.5|8332.5|8357.1|8332.1|11
1718773500000|2024-06-19 05:05:00|8357.4|8332.4|8351.6|8336.6|8357.5|8336.8|8351.6|8332.3|22
1718773800000|2024-06-19 05:10:00|8351.7|8336.7|8351.4|8336.4|8356.7|8336.7|8350.9|8331.4|19
1718774100000|2024-06-19 05:15:00|8351.3|8336.3|8351.4|8336.4|8356.6|8336.5|8351.1|8331.6|17
1718774400000|2024-06-19 05:20:00|8351.5|8336.5|8352|8337|8357.2|8337|8351.4|8331.6|15
1718774700000|2024-06-19 05:25:00|8352.1|8337.1|8357.1|8332.1|8357.1|8337.4|8351.9|8332.1|12
1718775000000|2024-06-19 05:30:00|8357.2|8332.2|8352.3|8337.3|8357.2|8337.5|8351.4|8332.2|20
1718775300000|2024-06-19 05:35:00|8352.4|8337.4|8352.9|8337.9|8353|8338|8352.3|8337.3|34
1718775600000|2024-06-19 05:40:00|8352.8|8337.8|8352.7|8337.7|8352.8|8337.8|8352.6|8337.6|6
1718775900000|2024-06-19 05:45:00|8352.3|8337.3|8352.4|8337.4|8352.5|8337.5|8352.3|8337.3|6
1718776200000|2024-06-19 05:50:00|8352.5|8337.5|8353.2|8338.2|8353.2|8338.2|8352.5|8337.5|11
1718776500000|2024-06-19 05:55:00|8353.1|8338.1|8354.1|8339.1|8354.1|8339.1|8353.1|8338.1|14
1718776800000|2024-06-19 06:00:00|8354.2|8339.2|8355.3|8340.3|8360|8340.3|8354.2|8334.1|23
1718777100000|2024-06-19 06:05:00|8355.2|8340.2|8356|8341|8360.3|8341.1|8355.2|8335.3|22
1718777400000|2024-06-19 06:10:00|8361|8336|8357.5|8342.5|8362.1|8342.5|8356.4|8335.9|29
1718777700000|2024-06-19 06:15:00|8357.4|8342.4|8362.7|8337.7|8362.7|8343|8357.4|8337.5|8
1718778000000|2024-06-19 06:20:00|8362.8|8337.8|8357.8|8342.8|8362.9|8342.9|8357.8|8337.7|12
1718778300000|2024-06-19 06:25:00|8357.9|8342.9|8363|8338|8363|8342.9|8357.8|8337.3|27
1718778600000|2024-06-19 06:30:00|8363.2|8338.2|8361.9|8336.9|8363.2|8338.2|8361.9|8336.9|26
1718778900000|2024-06-19 06:35:00|8361.8|8336.8|8357.1|8342.1|8362.3|8342.1|8357.1|8336.6|32
1718779200000|2024-06-19 06:40:00|8357.2|8342.2|8357.1|8342.1|8357.3|8342.3|8357|8342|21
1718779500000|2024-06-19 06:45:00|8357|8342|8357.6|8342.6|8357.7|8342.7|8357|8342|19
1718779800000|2024-06-19 06:50:00|8357.7|8342.7|8357.1|8342.1|8357.7|8342.7|8357.1|8342.1|9
1718780100000|2024-06-19 06:55:00|8357.2|8342.2|8355.4|8340.4|8357.3|8342.3|8355.4|8340.4|20
1718780400000|2024-06-19 07:00:00|8355.5|8340.5|8354.5|8339.5|8355.5|8340.5|8354.2|8339.2|23
1718780700000|2024-06-19 07:05:00|8354.8|8339.8|8354.9|8339.9|8355.4|8340.4|8354.8|8339.8|25
1718781000000|2024-06-19 07:10:00|8355|8340|8356.3|8341.3|8356.3|8341.3|8354.9|8339.9|21
1718781300000|2024-06-19 07:15:00|8356.4|8341.4|8356.5|8341.5|8357|8342|8356.3|8341.3|40
1718781600000|2024-06-19 07:20:00|8356.4|8341.4|8356.2|8341.2|8356.7|8341.7|8356.2|8341.2|7
1718781900000|2024-06-19 07:25:00|8356.3|8341.3|8356.4|8341.4|8356.4|8341.4|8356.3|8341.3|4
1718782200000|2024-06-19 07:30:00|8356.5|8341.5|8356.5|8341.5|8356.5|8341.5|8356.5|8341.5|1
1718782500000|2024-06-19 07:35:00|8356.4|8341.4|8356.5|8341.5|8356.7|8341.7|8356.2|8341.2|16
1718782800000|2024-06-19 07:40:00|8356.6|8341.6|8356.8|8341.8|8356.8|8341.8|8356.5|8341.5|5
1718783100000|2024-06-19 07:45:00|8356.9|8341.9|8357|8342|8357.1|8342.1|8356.9|8341.9|10
1718783400000|2024-06-19 07:50:00|8356.9|8341.9|8356.6|8341.6|8356.9|8341.9|8356.6|8341.6|6
1718783700000|2024-06-19 07:55:00|8356.7|8341.7|8356.1|8341.1|8356.7|8341.7|8356.1|8341.1|9
1718784000000|2024-06-19 08:00:00|8356|8341|8356.1|8341.1|8356.1|8341.1|8355.8|8340.8|4
1718784300000|2024-06-19 08:05:00|8356.2|8341.2|8356.3|8341.3|8356.3|8341.3|8356.2|8341.2|2
1718784600000|2024-06-19 08:10:00|8356.2|8341.2|8356.3|8341.3|8356.8|8341.8|8356.2|8341.2|32
1718784900000|2024-06-19 08:15:00|8356.2|8341.2|8356.3|8341.3|8356.7|8341.7|8356.2|8341.2|17
1718785200000|2024-06-19 08:20:00|8356.4|8341.4|8357|8342|8361.2|8342.1|8356.2|8336.2|17
1718785500000|2024-06-19 08:25:00|8357.1|8342.1|8362.6|8337.6|8362.6|8342.7|8356.9|8337|27
1718785800000|2024-06-19 08:30:00|8362.5|8337.5|8359.1|8344.1|8363.9|8344.4|8357.7|8337.5|49
1718786100000|2024-06-19 08:35:00|8359.2|8344.2|8359.2|8344.2|8359.4|8344.4|8359|8344|23
1718786400000|2024-06-19 08:40:00|8359.1|8344.1|8359.2|8344.2|8359.2|8344.2|8358.9|8343.9|7
1718786700000|2024-06-19 08:45:00|8359.3|8344.3|8359.5|8344.5|8359.6|8344.6|8359.1|8344.1|38
1718787000000|2024-06-19 08:50:00|8359.6|8344.6|8360|8345|8360|8345|8359.6|8344.6|6
1718787300000|2024-06-19 08:55:00|8359.9|8344.9|8359.8|8344.8|8359.9|8344.9|8359.2|8344.2|13
1718787600000|2024-06-19 09:00:00|8359.9|8344.9|8359.8|8344.8|8359.9|8344.9|8359.8|8344.8|2
1718787900000|2024-06-19 09:05:00|8359.9|8344.9|8359.8|8344.8|8360|8345|8359.8|8344.8|6
1718788200000|2024-06-19 09:10:00|8359.9|8344.9|8360.1|8345.1|8360.2|8345.2|8359.8|8344.8|10
1718788500000|2024-06-19 09:15:00|8360.5|8345.5|8361.4|8346.4|8366.8|8346.5|8360.5|8341.8|13
1718788800000|2024-06-19 09:20:00|8361.3|8346.3|8362.1|8347.1|8367.5|8347.3|8360.9|8341.7|28
1718789100000|2024-06-19 09:25:00|8362|8347|8362.8|8347.8|8367.7|8348.3|8362|8342.4|28
1718789400000|2024-06-19 09:30:00|8362.9|8347.9|8361.9|8346.9|8362.9|8347.9|8361.8|8346.8|19
1718789700000|2024-06-19 09:35:00|8361.7|8346.7|8362.4|8347.4|8362.7|8347.7|8361.1|8346.1|27
1718790000000|2024-06-19 09:40:00|8362.3|8347.3|8362|8347|8362.3|8347.3|8361.9|8346.9|6
1718790300000|2024-06-19 09:45:00|8366.9|8341.9|8361.5|8346.5|8366.9|8346.7|8361.2|8341.7|15
1718790600000|2024-06-19 09:50:00|8361.4|8346.4|8361.2|8346.2|8361.8|8346.8|8361.2|8346.2|13
1718790900000|2024-06-19 09:55:00|8360.7|8345.7|8360.4|8345.4|8360.7|8345.7|8360.3|8345.3|9
1718791200000|2024-06-19 10:00:00|8360.5|8345.5|8358.8|8343.8|8360.5|8345.5|8358.5|8343.5|13
1718791500000|2024-06-19 10:05:00|8358.9|8343.9|8358.3|8343.3|8359|8344|8358.1|8343.1|17
1718791800000|2024-06-19 10:10:00|8358.2|8343.2|8358.2|8343.2|8358.2|8343.2|8358.2|8343.2|1
1718792100000|2024-06-19 10:15:00|8358.3|8343.3|8358.4|8343.4|8358.6|8343.6|8358.2|8343.2|12
1718792400000|2024-06-19 10:20:00|8358.3|8343.3|8358.3|8343.3|8358.5|8343.5|8358.3|8343.3|18
1718792700000|2024-06-19 10:25:00|8358.4|8343.4|8358.8|8343.8|8358.8|8343.8|8358.4|8343.4|4
1718793000000|2024-06-19 10:30:00|8358.9|8343.9|8358.8|8343.8|8358.9|8343.9|8358.8|8343.8|2
1718793300000|2024-06-19 10:35:00|8358.9|8343.9|8358.5|8343.5|8358.9|8343.9|8358.5|8343.5|13
1718793600000|2024-06-19 10:40:00|8358.6|8343.6|8358.3|8343.3|8358.7|8343.7|8358.3|8343.3|10
1718793900000|2024-06-19 10:45:00|8358.2|8343.2|8358.2|8343.2|8358.3|8343.3|8358.1|8343.1|5
1718794200000|2024-06-19 10:50:00|8358.1|8343.1|8358|8343|8358.1|8343.1|8358|8343|2
1718794500000|2024-06-19 10:55:00|8358.1|8343.1|8358.9|8343.9|8363.7|8343.9|8358.1|8338.7|8
1718794800000|2024-06-19 11:00:00|8358.8|8343.8|8359.4|8344.4|8359.6|8344.6|8358.8|8343.8|13
1718795100000|2024-06-19 11:05:00|8359.3|8344.3|8358.5|8343.5|8359.4|8344.4|8358.5|8343.5|7
1718795400000|2024-06-19 11:10:00|8358.6|8343.6|8358.7|8343.7|8359.1|8344.1|8358.6|8343.6|13
1718795700000|2024-06-19 11:15:00|8358.8|8343.8|8359.2|8344.2|8359.6|8344.6|8358.8|8343.8|10
1718796000000|2024-06-19 11:20:00|8359.1|8344.1|8359.9|8344.9|8365|8345.1|8359.1|8340|18
1718796300000|2024-06-19 11:25:00|8359.8|8344.8|8359.1|8344.1|8364.9|8344.8|8359|8339.8|27
1718796600000|2024-06-19 11:30:00|8359|8344|8358.9|8343.9|8359|8344|8358.7|8343.7|4
1718796900000|2024-06-19 11:35:00|8358.8|8343.8|8364.9|8339.9|8364.9|8344.5|8358.8|8339.9|14
1718797200000|2024-06-19 11:40:00|8365|8340|8364.9|8339.9|8365|8344.7|8359.7|8339.7|15
1718797500000|2024-06-19 11:45:00|8365|8340|8364.7|8339.7|8365|8344.5|8359.5|8339.5|11
1718797800000|2024-06-19 11:50:00|8364.6|8339.6|8359.1|8344.1|8364.6|8344.4|8359.1|8339.4|7
1718798100000|2024-06-19 11:55:00|8358.9|8343.9|8358.8|8343.8|8359|8344|8358.6|8343.6|13
1718798400000|2024-06-19 12:00:00|8358.9|8343.9|8358.4|8343.4|8362.9|8343.9|8358|8337.9|9
1718798700000|2024-06-19 12:05:00|8358.5|8343.5|8358.5|8343.5|8358.6|8343.6|8358.4|8343.4|5
1718799000000|2024-06-19 12:10:00|8358.6|8343.6|8358.5|8343.5|8358.6|8343.6|8358.5|8343.5|4
1718799300000|2024-06-19 12:15:00|8358.6|8343.6|8358.3|8343.3|8358.6|8343.6|8358.1|8343.1|8
1718799600000|2024-06-19 12:20:00|8358.2|8343.2|8357.5|8342.5|8358.3|8343.3|8357.3|8342.3|22
1718799900000|2024-06-19 12:25:00|8357.7|8342.7|8357.5|8342.5|8357.7|8342.7|8357.5|8342.5|35
1718800200000|2024-06-19 12:30:00|8357.7|8342.7|8357.7|8342.7|8357.7|8342.7|8357.5|8342.5|14
1718800800000|2024-06-19 12:40:00|8357.6|8342.6|8357.5|8342.5|8357.6|8342.6|8357.5|8342.5|6
1718801100000|2024-06-19 12:45:00|8357.4|8342.4|8356.4|8341.4|8361.7|8342.4|8356.3|8336.1|22
1718801400000|2024-06-19 12:50:00|8356.3|8341.3|8355.9|8340.9|8360.7|8341.5|8355.7|8335.5|20
1718801700000|2024-06-19 12:55:00|8355.8|8340.8|8356.5|8341.5|8356.5|8341.5|8355.8|8340.8|6
1718802000000|2024-06-19 13:00:00|8361.3|8336.3|8357.2|8342.2|8361.3|8342.2|8356.8|8336.3|5
1718802300000|2024-06-19 13:05:00|8357.4|8342.4|8357.1|8342.1|8362.9|8342.4|8357.1|8337.9|5
1718802600000|2024-06-19 13:10:00|8357.6|8342.6|8358.1|8343.1|8358.1|8343.1|8357.6|8342.6|9
1718802900000|2024-06-19 13:15:00|8358.2|8343.2|8358.1|8343.1|8358.9|8343.9|8358|8343|10
1718803200000|2024-06-19 13:20:00|8358.2|8343.2|8358.1|8343.1|8358.3|8343.3|8358.1|8343.1|6
1718803500000|2024-06-19 13:25:00|8358.2|8343.2|8358.1|8343.1|8358.5|8343.5|8358|8343|14
1718803800000|2024-06-19 13:30:00|8358.2|8343.2|8357.4|8342.4|8362.3|8343.2|8357.4|8334.4|19
1718804100000|2024-06-19 13:35:00|8357.5|8342.5|8357.5|8342.5|8357.5|8342.5|8357.5|8342.5|1
1718804400000|2024-06-19 13:40:00|8357.6|8342.6|8357.7|8342.7|8357.8|8342.8|8357.5|8342.5|6
1718804700000|2024-06-19 13:45:00|8357.6|8342.6|8357.6|8342.6|8357.6|8342.6|8357.6|8342.6|1
1718805000000|2024-06-19 13:50:00|8357.5|8342.5|8357.6|8342.6|8357.6|8342.6|8357.5|8342.5|2
1718805300000|2024-06-19 13:55:00|8357.7|8342.7|8361.6|8336.6|8362.3|8342.8|8357.6|8336.4|9
1718805600000|2024-06-19 14:00:00|8360.6|8335.6|8357|8342|8362|8342.1|8357|8335.4|28
1718805900000|2024-06-19 14:05:00|8357.1|8342.1|8361.5|8336.5|8361.5|8342.1|8357.1|8336.5|2
1718806800000|2024-06-19 14:20:00|8361.4|8336.4|8361.4|8336.4|8361.5|8336.5|8361.2|8336.2|9
1718807100000|2024-06-19 14:25:00|8361.5|8336.5|8361.4|8336.4|8361.5|8336.5|8361.4|8336.4|4
1718807400000|2024-06-19 14:30:00|8361.5|8336.5|8362|8337|8362|8337|8360.6|8335.6|9
1718807700000|2024-06-19 14:35:00|8362.1|8337.1|8362|8337|8362.2|8337.2|8362|8337|8
1718808000000|2024-06-19 14:40:00|8362.2|8337.2|8362.2|8337.2|8362.2|8337.2|8362|8337|13
1718808300000|2024-06-19 14:45:00|8362.1|8337.1|8357.2|8342.2|8362.2|8342.3|8357.2|8337.1|5
1718808600000|2024-06-19 14:50:00|8362.2|8337.2|8357.3|8342.3|8362.2|8342.3|8357.2|8337.2|7
1718808900000|2024-06-19 14:55:00|8361.1|8336.1|8359.9|8334.9|8361.1|8342.2|8355.8|8334.9|16
1718809200000|2024-06-19 15:00:00|8359.8|8334.8|8355.3|8340.3|8360.2|8340.5|8354.9|8334|16
1718809500000|2024-06-19 15:05:00|8355.2|8340.2|8355.4|8340.4|8355.4|8340.4|8355.2|8340.2|11
1718809800000|2024-06-19 15:10:00|8355.5|8340.5|8355.7|8340.7|8355.7|8340.7|8355.5|8340.5|3
1718810100000|2024-06-19 15:15:00|8355.6|8340.6|8356|8341|8356|8341|8355.6|8340.6|5
1718810400000|2024-06-19 15:20:00|8355.9|8340.9|8356.6|8341.6|8356.6|8341.6|8355.9|8340.9|4
1718810700000|2024-06-19 15:25:00|8356.7|8341.7|8356.7|8341.7|8356.7|8341.7|8356.7|8341.7|1
1718811300000|2024-06-19 15:35:00|8357.2|8342.2|8357.2|8342.2|8357.2|8342.2|8357.2|8342.2|1
1718811600000|2024-06-19 15:40:00|8357.3|8342.3|8357.1|8342.1|8357.3|8342.3|8357.1|8342.1|3
1718811900000|2024-06-19 15:45:00|8357.2|8342.2|8356.6|8341.6|8361.5|8342.2|8356.5|8336|9
1718812200000|2024-06-19 15:50:00|8356.5|8341.5|8356.5|8341.5|8356.5|8341.5|8356.5|8341.5|1
1718812500000|2024-06-19 15:55:00|8356.4|8341.4|8356.6|8341.6|8356.6|8341.6|8356.4|8341.4|4
1718812800000|2024-06-19 16:00:00|8356.8|8341.8|8356.7|8341.7|8356.8|8341.8|8356.7|8341.7|2
1718813100000|2024-06-19 16:05:00|8356.8|8341.8|8357|8342|8357|8342|8356.8|8341.8|2
1718814600000|2024-06-19 16:30:00|8357.1|8342.1|8356.9|8341.9|8357.1|8342.1|8356.9|8341.9|3
1718814900000|2024-06-19 16:35:00|8357|8342|8356.9|8341.9|8357|8342|8356.9|8341.9|2
1718815200000|2024-06-19 16:40:00|8357|8342|8356.9|8341.9|8357|8342|8356.9|8341.9|2
1718815500000|2024-06-19 16:45:00|8357|8342|8356.9|8341.9|8357|8342|8356.9|8341.9|2
1718815800000|2024-06-19 16:50:00|8356.8|8341.8|8356.9|8341.9|8356.9|8341.9|8356.8|8341.8|2
1718816100000|2024-06-19 16:55:00|8356.7|8341.7|8356.8|8341.8|8356.8|8341.8|8356.7|8341.7|2
1718816400000|2024-06-19 17:00:00|8356.9|8341.9|8356.9|8341.9|8356.9|8341.9|8356.9|8341.9|1
1718817300000|2024-06-19 17:15:00|8357|8342|8356|8341|8361.1|8342|8356|8336|10
1718818800000|2024-06-19 17:40:00|8360.9|8335.9|8360.4|8335.4|8360.9|8335.9|8360.3|8335.3|4
1718819100000|2024-06-19 17:45:00|8360.3|8335.3|8360.3|8335.3|8360.4|8335.4|8360.3|8335.3|5
1718819400000|2024-06-19 17:50:00|8360.4|8335.4|8360.4|8335.4|8360.4|8335.4|8360.3|8335.3|3
1718819700000|2024-06-19 17:55:00|8360.3|8335.3|8360.3|8335.3|8360.4|8335.4|8360.3|8335.3|9
1718820000000|2024-06-19 18:00:00|8360.4|8335.4|8360.7|8335.7|8361.3|8341.1|8355.7|8335.3|24
1718820300000|2024-06-19 18:05:00|8361.2|8336.2|8360.4|8335.4|8361.7|8336.7|8360.4|8335.4|10
1718820600000|2024-06-19 18:10:00|8360.5|8335.5|8360.5|8335.5|8360.5|8335.5|8360.4|8335.4|3
1718821200000|2024-06-19 18:20:00|8360.4|8335.4|8361.5|8336.5|8361.6|8336.6|8360.4|8335.4|4
1718821500000|2024-06-19 18:25:00|8361.7|8336.7|8361.8|8336.8|8361.9|8336.9|8361.7|8336.7|5
1718821800000|2024-06-19 18:30:00|8361.5|8336.5|8361.5|8336.5|8361.6|8336.6|8361.5|8336.5|5
1718822100000|2024-06-19 18:35:00|8361.6|8336.6|8361.5|8336.5|8361.7|8336.7|8361.5|8336.5|7
1718822400000|2024-06-19 18:40:00|8361.7|8336.7|8361.5|8336.5|8361.7|8336.7|8361.5|8336.5|3
1718822700000|2024-06-19 18:45:00|8361.6|8336.6|8361.5|8336.5|8361.7|8336.7|8361.5|8336.5|5
1718823000000|2024-06-19 18:50:00|8361.7|8336.7|8361.5|8336.5|8361.7|8336.7|8361.5|8336.5|4
1718823300000|2024-06-19 18:55:00|8361.6|8336.6|8361.5|8336.5|8361.7|8336.7|8361.4|8336.4|6
1718823600000|2024-06-19 19:00:00|8361.6|8336.6|8362|8337|8362|8337|8361.5|8336.5|5
1718823900000|2024-06-19 19:05:00|8361.9|8336.9|8361.9|8336.9|8361.9|8336.9|8361.9|8336.9|1
1718824200000|2024-06-19 19:10:00|8362|8337|8361.9|8336.9|8362|8337|8361.9|8336.9|8
1718824500000|2024-06-19 19:15:00|8362|8337|8361.9|8336.9|8362|8337|8361.9|8336.9|4
1718825100000|2024-06-19 19:25:00|8362|8337|8361.9|8336.9|8362.1|8337.1|8361.9|8336.9|5
1718825400000|2024-06-19 19:30:00|8362|8337|8362|8337|8362.1|8337.1|8362|8337|5
1718826300000|2024-06-19 19:45:00|8362.1|8337.1|8362|8337|8362.1|8337.1|8362|8337|2
1718826900000|2024-06-19 19:55:00|8362.1|8337.1|8362.3|8337.3|8362.3|8337.3|8362.1|8337.1|2
1718845200000|2024-06-20 01:00:00|8361.1|8336.1|8362.9|8337.9|8363|8338|8361.1|8336.1|3
1718845500000|2024-06-20 01:05:00|8363|8338|8362.9|8337.9|8363|8338|8362.9|8337.9|2
1718846100000|2024-06-20 01:15:00|8363|8338|8363|8338|8364.3|8339.3|8361.6|8336.6|18
1718846400000|2024-06-20 01:20:00|8362.9|8337.9|8362.6|8337.6|8363|8338|8362.6|8337.6|10
1718846700000|2024-06-20 01:25:00|8362.7|8337.7|8362.6|8337.6|8362.7|8337.7|8362.5|8337.5|4
1718847000000|2024-06-20 01:30:00|8362.5|8337.5|8362.9|8337.9|8362.9|8337.9|8362.5|8337.5|16
1718847300000|2024-06-20 01:35:00|8362.8|8337.8|8361.7|8336.7|8362.9|8337.9|8361.6|8336.6|19
1718847600000|2024-06-20 01:40:00|8361.6|8336.6|8363|8338|8363|8338|8361.6|8336.6|9
1718847900000|2024-06-20 01:45:00|8362.9|8337.9|8363.2|8338.2|8363.7|8338.7|8362.6|8337.6|19
1718848500000|2024-06-20 01:55:00|8363.3|8338.3|8363|8338|8363.4|8338.4|8363|8338|6
1718848800000|2024-06-20 02:00:00|8363.1|8338.1|8363|8338|8363.1|8338.1|8363|8338|6
1718849100000|2024-06-20 02:05:00|8363.1|8338.1|8362.5|8337.5|8363.7|8338.7|8362.5|8337.5|41
1718849400000|2024-06-20 02:10:00|8362.6|8337.6|8362.2|8337.2|8362.6|8337.6|8361.9|8336.9|17
1718849700000|2024-06-20 02:15:00|8362.1|8337.1|8362.4|8337.4|8362.4|8337.4|8362.1|8337.1|2
1718850000000|2024-06-20 02:20:00|8362.3|8337.3|8362.4|8337.4|8362.4|8337.4|8362.1|8337.1|11
1718850300000|2024-06-20 02:25:00|8362.5|8337.5|8362.3|8337.3|8362.6|8337.6|8362.3|8337.3|8
1718850600000|2024-06-20 02:30:00|8362.4|8337.4|8362.7|8337.7|8362.9|8337.9|8362.3|8337.3|19
1718850900000|2024-06-20 02:35:00|8362.8|8337.8|8362.7|8337.7|8362.8|8337.8|8362.6|8337.6|4
1718851200000|2024-06-20 02:40:00|8361.9|8336.9|8361.8|8336.8|8361.9|8336.9|8361.8|8336.8|6
1718851500000|2024-06-20 02:45:00|8361.9|8336.9|8361.6|8336.6|8361.9|8336.9|8361.3|8336.3|12
1718851800000|2024-06-20 02:50:00|8362|8337|8362.2|8337.2|8362.2|8337.2|8362|8337|2
1718852100000|2024-06-20 02:55:00|8362.7|8337.7|8362.2|8337.2|8362.7|8337.7|8361.9|8336.9|5
1718852400000|2024-06-20 03:00:00|8361.9|8336.9|8362|8337|8362.1|8337.1|8361.7|8336.7|5
1718852700000|2024-06-20 03:05:00|8361.7|8336.7|8361.7|8336.7|8361.7|8336.7|8361.7|8336.7|1
1718853000000|2024-06-20 03:10:00|8361.4|8336.4|8361.5|8336.5|8361.8|8336.8|8361.3|8336.3|14
1718853300000|2024-06-20 03:15:00|8361.4|8336.4|8362.3|8337.3|8363.3|8338.3|8361.3|8336.3|41
1718853600000|2024-06-20 03:20:00|8362.4|8337.4|8363|8338|8363.1|8338.1|8362.3|8337.3|10
1718853900000|2024-06-20 03:25:00|8363.1|8338.1|8363.1|8338.1|8363.3|8338.3|8363.1|8338.1|7
1718854200000|2024-06-20 03:30:00|8363|8338|8364|8339|8365.1|8340.1|8362.9|8337.9|65
1718854500000|2024-06-20 03:35:00|8364.1|8339.1|8359|8344|8364.1|8344|8359|8338.3|20
1718854800000|2024-06-20 03:40:00|8359.1|8344.1|8359.6|8344.6|8360.3|8345.3|8359.1|8344.1|24
1718855100000|2024-06-20 03:45:00|8359.5|8344.5|8360|8345|8360.3|8345.3|8359.4|8344.4|23
1718855400000|2024-06-20 03:50:00|8359.9|8344.9|8359.7|8344.7|8360|8345|8359.7|8344.7|4
1718855700000|2024-06-20 03:55:00|8359.8|8344.8|8360.8|8345.8|8360.9|8345.9|8359.5|8344.5|38
1718856000000|2024-06-20 04:00:00|8360.9|8345.9|8361.9|8346.9|8362.1|8347.1|8360.5|8345.5|23
1718856300000|2024-06-20 04:05:00|8362|8347|8363.2|8348.2|8363.4|8348.4|8361.9|8346.9|23
1718856600000|2024-06-20 04:10:00|8364.1|8349.1|8363.2|8348.2|8364.1|8349.1|8362.9|8347.9|19
1718856900000|2024-06-20 04:15:00|8363.1|8348.1|8363.1|8348.1|8363.2|8348.2|8363|8348|7
1718857200000|2024-06-20 04:20:00|8363.2|8348.2|8364.3|8349.3|8364.5|8349.5|8363.1|8348.1|23
1718857500000|2024-06-20 04:25:00|8364.2|8349.2|8364.2|8349.2|8364.3|8349.3|8364.2|8349.2|3
1718857800000|2024-06-20 04:30:00|8364.3|8349.3|8364|8349|8364.3|8349.3|8363.9|8348.9|9
1718858100000|2024-06-20 04:35:00|8364.3|8349.3|8364.4|8349.4|8364.5|8349.5|8364.2|8349.2|10
1718858400000|2024-06-20 04:40:00|8364.5|8349.5|8368.6|8343.6|8368.8|8349.5|8364.3|8343.4|17
1718858700000|2024-06-20 04:45:00|8364.2|8349.2|8369.3|8344.3|8369.3|8349.5|8364.2|8344.3|8
1718859000000|2024-06-20 04:50:00|8369.2|8344.2|8369.3|8344.3|8369.4|8344.4|8369.2|8344.2|8
1718859300000|2024-06-20 04:55:00|8369.2|8344.2|8368.9|8343.9|8369.3|8344.3|8368.9|8343.9|7
1718859600000|2024-06-20 05:00:00|8368.8|8343.8|8369.3|8344.3|8369.3|8344.3|8368.8|8343.8|11
1718859900000|2024-06-20 05:05:00|8369.2|8344.2|8369.9|8344.9|8369.9|8344.9|8369.1|8344.1|10
1718860200000|2024-06-20 05:10:00|8370|8345|8369.8|8344.8|8370|8349.8|8364.8|8343.9|34
1718860500000|2024-06-20 05:15:00|8369.9|8344.9|8369.8|8344.8|8369.9|8344.9|8369.6|8344.6|11
1718860800000|2024-06-20 05:20:00|8369.7|8344.7|8369.7|8344.7|8369.7|8344.7|8369.6|8344.6|5
1718861100000|2024-06-20 05:25:00|8369.6|8344.6|8369.5|8344.5|8369.7|8344.7|8369.5|8344.5|8
1718861400000|2024-06-20 05:30:00|8369.6|8344.6|8370.1|8345.1|8370.3|8345.3|8369.6|8344.6|15
1718861700000|2024-06-20 05:35:00|8370.2|8345.2|8370.3|8345.3|8370.3|8345.3|8370.2|8345.2|2
1718862600000|2024-06-20 05:50:00|8370.6|8345.6|8365.8|8350.8|8370.6|8351|8365.5|8345.5|14
1718862900000|2024-06-20 05:55:00|8366|8351|8365.9|8350.9|8371.1|8351.2|8365.3|8345.3|72
1718863200000|2024-06-20 06:00:00|8365.7|8350.7|8365.7|8350.7|8370.6|8350.9|8365.3|8345.5|27
1718863500000|2024-06-20 06:05:00|8365.6|8350.6|8366.2|8351.2|8366.3|8351.3|8365.4|8350.4|12
1718863800000|2024-06-20 06:10:00|8366.1|8351.1|8366.3|8351.3|8366.3|8351.3|8366.1|8351.1|2
1718864100000|2024-06-20 06:15:00|8366.2|8351.2|8366.1|8351.1|8366.3|8351.3|8366|8351|9
1718864400000|2024-06-20 06:20:00|8366.2|8351.2|8366.3|8351.3|8366.3|8351.3|8366|8351|7
1718864700000|2024-06-20 06:25:00|8366.2|8351.2|8371.4|8346.4|8371.5|8351.2|8365.7|8346.1|29
1718865000000|2024-06-20 06:30:00|8371.3|8346.3|8366.7|8351.7|8371.7|8351.7|8366.7|8346.3|14
1718865300000|2024-06-20 06:35:00|8366.8|8351.8|8366.8|8351.8|8367|8352|8366.6|8351.6|14
1718865600000|2024-06-20 06:40:00|8366.9|8351.9|8367.1|8352.1|8367.1|8352.1|8366.9|8351.9|6
1718865900000|2024-06-20 06:45:00|8367.2|8352.2|8367.1|8352.1|8367.2|8352.2|8366.9|8351.9|7
1718866200000|2024-06-20 06:50:00|8366.9|8351.9|8366.9|8351.9|8367.1|8352.1|8366.7|8351.7|17
1718866500000|2024-06-20 06:55:00|8367|8352|8366.4|8351.4|8367.1|8352.1|8366.3|8351.3|8
1718866800000|2024-06-20 07:00:00|8366.6|8351.6|8366.8|8351.8|8366.8|8351.8|8366.3|8351.3|15
1718867100000|2024-06-20 07:05:00|8366.7|8351.7|8366.5|8351.5|8366.7|8351.7|8366.5|8351.5|6
1718867400000|2024-06-20 07:10:00|8366.3|8351.3|8366.4|8351.4|8371.3|8351.5|8366.1|8346.1|16
1718867700000|2024-06-20 07:15:00|8366.5|8351.5|8366.1|8351.1|8366.5|8351.5|8365.8|8350.8|23
1718868000000|2024-06-20 07:20:00|8366.2|8351.2|8366.3|8351.3|8366.5|8351.5|8366.2|8351.2|4
1718868300000|2024-06-20 07:25:00|8366.2|8351.2|8366.4|8351.4|8366.6|8351.6|8366.2|8351.2|10
1718868600000|2024-06-20 07:30:00|8366.3|8351.3|8366.4|8351.4|8366.7|8351.7|8366.3|8351.3|8
1718868900000|2024-06-20 07:35:00|8366.5|8351.5|8366.7|8351.7|8366.7|8351.7|8366.3|8351.3|8
1718869200000|2024-06-20 07:40:00|8366.9|8351.9|8367.8|8352.8|8373.1|8353.6|8366.8|8347.5|52
1718869500000|2024-06-20 07:45:00|8367.9|8352.9|8368.1|8353.1|8368.4|8353.4|8367.9|8352.9|11
1718869800000|2024-06-20 07:50:00|8368.2|8353.2|8367.9|8352.9|8368.4|8353.4|8367.8|8352.8|18
1718870100000|2024-06-20 07:55:00|8367.8|8352.8|8368.3|8353.3|8368.3|8353.3|8367.8|8352.8|16
1718870400000|2024-06-20 08:00:00|8368.2|8353.2|8370|8355|8370.4|8355.4|8368.2|8353.2|15
1718870700000|2024-06-20 08:05:00|8370.2|8355.2|8370.2|8355.2|8371.5|8356.5|8370.2|8355.2|37
1718871000000|2024-06-20 08:10:00|8370.1|8355.1|8370.8|8355.8|8371|8356|8369.9|8354.9|25
1718871300000|2024-06-20 08:15:00|8370.5|8355.5|8370.3|8355.3|8371|8356|8370.3|8355.3|36
1718871600000|2024-06-20 08:20:00|8370.4|8355.4|8370.9|8355.9|8371.1|8356.1|8370.3|8355.3|10
1718871900000|2024-06-20 08:25:00|8371|8356|8370.3|8355.3|8371|8356|8370.2|8355.2|13
1718872200000|2024-06-20 08:30:00|8370.4|8355.4|8370.8|8355.8|8370.9|8355.9|8370.3|8355.3|13
1718872500000|2024-06-20 08:35:00|8370.7|8355.7|8370.8|8355.8|8370.8|8355.8|8370.5|8355.5|3
1718872800000|2024-06-20 08:40:00|8370.9|8355.9|8374.3|8359.3|8380.2|8359.9|8370.9|8353|48
1718873100000|2024-06-20 08:45:00|8374.2|8359.2|8379.2|8354.2|8382|8362.2|8373.2|8353.2|132
1718873400000|2024-06-20 08:50:00|8379.3|8354.3|8379.4|8354.4|8380.9|8355.9|8378.8|8353.8|47
1718873700000|2024-06-20 08:55:00|8379.5|8354.5|8380.2|8355.2|8380.2|8360.1|8374.1|8353.9|32
1718874000000|2024-06-20 09:00:00|8380.8|8355.8|8376.7|8361.7|8381.7|8362.2|8375.4|8355.8|51
1718874300000|2024-06-20 09:05:00|8376.6|8361.6|8377.3|8362.3|8381.4|8362.3|8375.8|8356.4|22
1718874600000|2024-06-20 09:10:00|8377.2|8362.2|8383.7|8358.7|8385.5|8364.7|8377.2|8357.9|100
1718874900000|2024-06-20 09:15:00|8378.6|8363.6|8378.2|8363.2|8379|8364|8378.1|8363.1|24
1718875200000|2024-06-20 09:20:00|8378.1|8363.1|8379.5|8364.5|8384.5|8364.5|8378.1|8359.5|12
1718875500000|2024-06-20 09:25:00|8384.6|8359.6|8380.3|8365.3|8384.6|8365.3|8378.8|8359.6|28
1718875800000|2024-06-20 09:30:00|8380.5|8365.5|8378.7|8363.7|8386.2|8367.3|8378.7|8358.7|74
1718876100000|2024-06-20 09:35:00|8378.8|8363.8|8379.5|8364.5|8384.2|8364.5|8377.2|8357.1|49
1718876400000|2024-06-20 09:40:00|8379.6|8364.6|8377.4|8362.4|8384.6|8364.9|8377.4|8358.3|37
1718876700000|2024-06-20 09:45:00|8377.5|8362.5|8378.8|8363.8|8383.7|8364.3|8377.4|8358.6|35
1718877000000|2024-06-20 09:50:00|8378.7|8363.7|8380|8365|8380|8365|8378.7|8363.7|12
1718877300000|2024-06-20 09:55:00|8380.3|8365.3|8384.8|8359.8|8386|8366.5|8379.3|8359.8|106
1718877600000|2024-06-20 10:00:00|8384.9|8359.9|8377.9|8362.9|8385.8|8364.6|8377.8|8357.8|86
1718877900000|2024-06-20 10:05:00|8378|8363|8376.8|8361.8|8382.9|8363|8376.3|8356.4|34
1718878200000|2024-06-20 10:10:00|8376.7|8361.7|8376.7|8361.7|8376.8|8361.8|8376.4|8361.4|19
1718878500000|2024-06-20 10:15:00|8376.6|8361.6|8375.7|8360.7|8381.4|8361.6|8375.3|8355.4|18
1718878800000|2024-06-20 10:20:00|8375.8|8360.8|8374.6|8359.6|8379.6|8361|8374.6|8354.6|21
1718879100000|2024-06-20 10:25:00|8374.8|8359.8|8375.8|8360.8|8376|8361|8374.8|8359.8|12
1718879400000|2024-06-20 10:30:00|8375.7|8360.7|8375.4|8360.4|8375.7|8360.7|8375.4|8360.4|4
1718879700000|2024-06-20 10:35:00|8375.5|8360.5|8375.2|8360.2|8375.5|8360.5|8375.2|8360.2|4
1718880000000|2024-06-20 10:40:00|8375.3|8360.3|8375.7|8360.7|8375.7|8360.7|8375.2|8360.2|5
1718880300000|2024-06-20 10:45:00|8375.8|8360.8|8376.4|8361.4|8376.4|8361.4|8375.8|8360.8|6
1718880600000|2024-06-20 10:50:00|8376.3|8361.3|8376.7|8361.7|8376.8|8361.8|8376.3|8361.3|11
1718880900000|2024-06-20 10:55:00|8376.8|8361.8|8376.9|8361.9|8376.9|8361.9|8376.8|8361.8|6
1718881200000|2024-06-20 11:00:00|8376.8|8361.8|8376.7|8361.7|8376.9|8361.9|8376.6|8361.6|8
1718881500000|2024-06-20 11:05:00|8376.6|8361.6|8376.7|8361.7|8376.7|8361.7|8376.1|8361.1|9
1718881800000|2024-06-20 11:10:00|8376.9|8361.9|8377.8|8362.8|8381.9|8362.9|8376.8|8356.9|18
1718882100000|2024-06-20 11:15:00|8377.7|8362.7|8378.7|8363.7|8378.7|8363.7|8377.7|8362.7|5
1718882400000|2024-06-20 11:20:00|8378.6|8363.6|8378.2|8363.2|8382.8|8363.7|8377.7|8357.7|21
1718882700000|2024-06-20 11:25:00|8378.1|8363.1|8377.9|8362.9|8378.2|8363.2|8377.9|8362.9|10
1718883000000|2024-06-20 11:30:00|8377.7|8362.7|8382.2|8357.2|8382.3|8362.9|8376.6|8357.1|16
1718883300000|2024-06-20 11:35:00|8382.1|8357.1|8376.9|8361.9|8382.2|8361.9|8376.8|8357|6
1718883600000|2024-06-20 11:40:00|8377.1|8362.1|8382.3|8357.3|8382.3|8362.1|8377|8357.2|4
1718883900000|2024-06-20 11:45:00|8382.4|8357.4|8377|8362|8382.4|8362|8377|8357.4|2
1718884200000|2024-06-20 11:50:00|8376.9|8361.9|8377.1|8362.1|8377.1|8362.1|8376.7|8361.7|11
1718884500000|2024-06-20 11:55:00|8376.4|8361.4|8376.4|8361.4|8381.9|8361.7|8376.1|8356.9|42
1718884800000|2024-06-20 12:00:00|8376.3|8361.3|8376.4|8361.4|8376.5|8361.5|8376.3|8361.3|5
1718885100000|2024-06-20 12:05:00|8376.5|8361.5|8376.2|8361.2|8376.5|8361.5|8375.8|8360.8|9
1718885400000|2024-06-20 12:10:00|8376.1|8361.1|8375.9|8360.9|8376.1|8361.1|8375.9|8360.9|7
1718885700000|2024-06-20 12:15:00|8376|8361|8374.2|8359.2|8378.9|8361|8373.9|8353.9|18
1718886000000|2024-06-20 12:20:00|8374.8|8359.8|8375.5|8360.5|8380.3|8360.5|8374.7|8355.3|8
1718886300000|2024-06-20 12:25:00|8375.4|8360.4|8380.2|8355.2|8380.3|8360.4|8375.3|8354.6|7
1718886600000|2024-06-20 12:30:00|8380.3|8355.3|8374.5|8359.5|8380.5|8359.8|8373.8|8354.5|46
1718886900000|2024-06-20 12:35:00|8374.4|8359.4|8375.1|8360.1|8375.2|8360.2|8374.4|8359.4|6
1718887200000|2024-06-20 12:40:00|8375|8360|8375.1|8360.1|8375.2|8360.2|8374.8|8359.8|19
1718887500000|2024-06-20 12:45:00|8375|8360|8374.9|8359.9|8375|8360|8374.9|8359.9|2
1718887800000|2024-06-20 12:50:00|8374.8|8359.8|8374.4|8359.4|8374.8|8359.8|8374.3|8359.3|10
1718888100000|2024-06-20 12:55:00|8374.5|8359.5|8375.2|8360.2|8375.3|8360.3|8374.4|8359.4|13
1718888400000|2024-06-20 13:00:00|8375.3|8360.3|8375.5|8360.5|8380.6|8360.5|8375.2|8355.4|10
1718888700000|2024-06-20 13:05:00|8375.4|8360.4|8380.1|8355.1|8380.1|8360.5|8375.4|8355.1|4
1718889000000|2024-06-20 13:10:00|8380.3|8355.3|8380.3|8355.3|8380.3|8355.3|8380.2|8355.2|3
1718889300000|2024-06-20 13:15:00|8380.4|8355.4|8380.7|8355.7|8380.7|8360.7|8375.7|8355.4|4
1718889600000|2024-06-20 13:20:00|8375.8|8360.8|8375.9|8360.9|8376|8361|8375.8|8360.8|6
1718889900000|2024-06-20 13:25:00|8376.1|8361.1|8376.3|8361.3|8376.3|8361.3|8376.1|8361.1|2
1718890200000|2024-06-20 13:30:00|8381|8356|8380.4|8355.4|8381|8361.5|8375.9|8355.3|22
1718890500000|2024-06-20 13:35:00|8380.1|8355.1|8376.9|8361.9|8380.3|8362|8375.4|8355.1|18
1718890800000|2024-06-20 13:40:00|8380.9|8355.9|8374.9|8359.9|8380.9|8360.2|8374.8|8355.1|17
1718891100000|2024-06-20 13:45:00|8375|8360|8375.6|8360.6|8380.4|8360.6|8374.8|8354.8|11
1718891400000|2024-06-20 13:50:00|8380.3|8355.3|8380.4|8355.4|8380.7|8360.3|8375.3|8354.8|15
1718891700000|2024-06-20 13:55:00|8376|8361|8382|8357|8383.2|8362.2|8376|8356.9|14
1718892000000|2024-06-20 14:00:00|8377.7|8362.7|8377.9|8362.9|8384|8362.9|8376.9|8356.7|33
1718892300000|2024-06-20 14:05:00|8382|8357|8382|8357|8382.1|8362|8377|8356.9|7
1718892600000|2024-06-20 14:10:00|8382.1|8357.1|8378.2|8363.2|8382.1|8363.2|8377.8|8357|4
1718892900000|2024-06-20 14:15:00|8378.4|8363.4|8383.4|8358.4|8383.4|8363.4|8378.3|8358.4|7
1718893200000|2024-06-20 14:20:00|8383.3|8358.3|8377.8|8362.8|8383.4|8363.2|8377.8|8357.9|22
1718893500000|2024-06-20 14:25:00|8377.9|8362.9|8382|8357|8382|8362.9|8377.6|8357|7
1718893800000|2024-06-20 14:30:00|8381.9|8356.9|8381.6|8356.6|8382|8361.9|8376.7|8356.6|17
1718894100000|2024-06-20 14:35:00|8377.3|8362.3|8378.3|8363.3|8383|8363.3|8377.3|8356.8|29
1718894400000|2024-06-20 14:40:00|8378.2|8363.2|8377.9|8362.9|8378.2|8363.2|8377.8|8362.8|14
1718894700000|2024-06-20 14:45:00|8382.5|8357.5|8377.6|8362.6|8383.2|8363.5|8377.1|8357.2|25
1718895000000|2024-06-20 14:50:00|8382.1|8357.1|8377.8|8362.8|8382.7|8363.3|8377.1|8357.1|18
1718895300000|2024-06-20 14:55:00|8378|8363|8376.7|8361.7|8382|8363|8376.6|8356.3|11
1718895600000|2024-06-20 15:00:00|8381.3|8356.3|8377.7|8362.7|8382.7|8362.7|8376.7|8356.2|38
1718895900000|2024-06-20 15:05:00|8377.8|8362.8|8377.5|8362.5|8377.8|8362.8|8377.5|8362.5|18
1718896200000|2024-06-20 15:10:00|8377.7|8362.7|8383.4|8358.4|8383.4|8363.4|8377.7|8357.8|13
1718896500000|2024-06-20 15:15:00|8378.5|8363.5|8379|8364|8383.8|8364.1|8378.5|8358.5|16
1718896800000|2024-06-20 15:20:00|8378.8|8363.8|8384.4|8359.4|8384.4|8364.3|8378.7|8358.8|15
1718897100000|2024-06-20 15:25:00|8384.3|8359.3|8379.1|8364.1|8384.4|8364.1|8379|8358.9|6
1718897400000|2024-06-20 15:30:00|8379|8364|8379.2|8364.2|8379.3|8364.3|8379|8364|5
1718897700000|2024-06-20 15:35:00|8383.9|8358.9|8383.9|8358.9|8384|8364.2|8378.9|8358.8|10
1718898000000|2024-06-20 15:40:00|8384.1|8359.1|8383.9|8358.9|8384.2|8364.5|8378.8|8358.8|13
1718898300000|2024-06-20 15:45:00|8383.8|8358.8|8379.7|8364.7|8384.1|8364.8|8379.5|8358.8|6
1718898600000|2024-06-20 15:50:00|8379.8|8364.8|8380.4|8365.4|8384.9|8365.4|8379.7|8359.9|9
1718898900000|2024-06-20 15:55:00|8380.2|8365.2|8380.8|8365.8|8381|8366|8380.2|8365.2|5
1718899200000|2024-06-20 16:00:00|8385|8360|8385.5|8360.5|8385.6|8365.5|8380.4|8360|11
1718899500000|2024-06-20 16:05:00|8380.6|8365.6|8386|8361|8386|8366.3|8380.6|8360.7|10
1718899800000|2024-06-20 16:10:00|8386.1|8361.1|8385.8|8360.8|8386.1|8366.7|8381|8360.6|16
1718900100000|2024-06-20 16:15:00|8385.3|8360.3|8385.8|8360.8|8385.8|8360.8|8385.2|8360.2|3
1718900400000|2024-06-20 16:20:00|8385.3|8360.3|8385.3|8360.3|8385.3|8360.3|8385.3|8360.3|1
1718900700000|2024-06-20 16:25:00|8385.8|8360.8|8385.3|8360.3|8385.8|8360.8|8384.9|8359.9|4
1718901000000|2024-06-20 16:30:00|8385.4|8360.4|8380.6|8365.6|8385.4|8365.6|8380.6|8360.4|2
1718901300000|2024-06-20 16:35:00|8380.4|8365.4|8380.9|8365.9|8380.9|8365.9|8380.4|8365.4|8
1718901600000|2024-06-20 16:40:00|8381|8366|8381|8366|8381.1|8366.1|8380.8|8365.8|5
1718901900000|2024-06-20 16:45:00|8380.9|8365.9|8380.3|8365.3|8380.9|8365.9|8380.3|8365.3|5
1718902200000|2024-06-20 16:50:00|8380.2|8365.2|8380.2|8365.2|8380.4|8365.4|8380.2|8365.2|4
1718902500000|2024-06-20 16:55:00|8380.3|8365.3|8380.3|8365.3|8380.3|8365.3|8380.3|8365.3|1
1718902800000|2024-06-20 17:00:00|8384.6|8359.6|8385.2|8360.2|8385.2|8365.3|8379.9|8358.4|8
1718903100000|2024-06-20 17:05:00|8380.2|8365.2|8383.8|8358.8|8384.2|8365.2|8380.2|8358.8|6
1718903400000|2024-06-20 17:10:00|8383.7|8358.7|8383.6|8358.6|8383.7|8363.7|8378.7|8358.6|3
1718904000000|2024-06-20 17:20:00|8383.7|8358.7|8383.6|8358.6|8383.7|8363.6|8378.6|8358.6|3
1718904300000|2024-06-20 17:25:00|8383.7|8358.7|8378.3|8363.3|8383.7|8363.7|8378.3|8357.8|23
1718904600000|2024-06-20 17:30:00|8378.4|8363.4|8378.3|8363.3|8378.4|8363.4|8378.2|8363.2|10
1718904900000|2024-06-20 17:35:00|8378.4|8363.4|8382.8|8357.8|8382.8|8363.5|8378.3|8357.8|11
1718905200000|2024-06-20 17:40:00|8382.7|8357.7|8383.8|8358.8|8383.9|8358.9|8382.7|8357.7|13
1718905500000|2024-06-20 17:45:00|8383.9|8358.9|8383.8|8358.8|8383.9|8358.9|8383.8|8358.8|6
1718905800000|2024-06-20 17:50:00|8383.9|8358.9|8384.3|8359.3|8384.3|8359.3|8383.9|8358.9|8
1718906100000|2024-06-20 17:55:00|8384.2|8359.2|8383.8|8358.8|8384.7|8359.7|8383.8|8358.8|13
1718906400000|2024-06-20 18:00:00|8383.9|8358.9|8384.3|8359.3|8384.3|8359.3|8383.9|8358.9|10
1718906700000|2024-06-20 18:05:00|8384.2|8359.2|8383.2|8358.2|8384.3|8359.3|8383.2|8358.2|6
1718907000000|2024-06-20 18:10:00|8383.3|8358.3|8383.2|8358.2|8383.3|8358.3|8383.1|8358.1|6
1718907300000|2024-06-20 18:15:00|8383.1|8358.1|8383.2|8358.2|8383.2|8358.2|8383|8358|6
1718907600000|2024-06-20 18:20:00|8383.1|8358.1|8377.8|8362.8|8383.7|8363|8377.6|8356.8|18
1718907900000|2024-06-20 18:25:00|8382.4|8357.4|8376.9|8361.9|8382.4|8362.1|8376.9|8357.4|3
1718908200000|2024-06-20 18:30:00|8377.1|8362.1|8377.5|8362.5|8377.5|8362.5|8377.1|8362.1|4
1718908500000|2024-06-20 18:35:00|8377.4|8362.4|8377.6|8362.6|8377.6|8362.6|8377.4|8362.4|11
1718908800000|2024-06-20 18:40:00|8382.5|8357.5|8382.5|8357.5|8382.5|8357.5|8382.3|8357.3|4
1718909100000|2024-06-20 18:45:00|8377.6|8362.6|8377.2|8362.2|8382.4|8362.7|8377.2|8357.2|14
1718909400000|2024-06-20 18:50:00|8382.1|8357.1|8377|8362|8382.1|8362|8377|8356.9|6
1718909700000|2024-06-20 18:55:00|8377.1|8362.1|8377.3|8362.3|8377.3|8362.3|8377|8362|6
1718910000000|2024-06-20 19:00:00|8377.2|8362.2|8377|8362|8377.3|8362.3|8377|8362|6
1718910300000|2024-06-20 19:05:00|8376.9|8361.9|8377|8362|8377|8362|8376.9|8361.9|4
1718910900000|2024-06-20 19:15:00|8376.9|8361.9|8377|8362|8377|8362|8376.9|8361.9|2
1718911200000|2024-06-20 19:20:00|8376.9|8361.9|8377|8362|8377|8362|8376.9|8361.9|2
1718911500000|2024-06-20 19:25:00|8376.9|8361.9|8377|8362|8377.1|8362.1|8376.9|8361.9|4
1718911800000|2024-06-20 19:30:00|8377.2|8362.2|8382|8357|8382|8362.7|8377.2|8356.8|10
1718912100000|2024-06-20 19:35:00|8382.7|8357.7|8382|8357|8382.7|8357.7|8382|8357|2
1718912400000|2024-06-20 19:40:00|8382.1|8357.1|8382.7|8357.7|8382.8|8362.2|8377.2|8357|8
1718912700000|2024-06-20 19:45:00|8382.9|8357.9|8382.7|8357.7|8382.9|8357.9|8382.6|8357.6|4
1718913000000|2024-06-20 19:50:00|8383|8358|8383|8358|8383.1|8358.1|8383|8358|5
1718913300000|2024-06-20 19:55:00|8383.1|8358.1|8381.4|8356.4|8383.1|8358.1|8381.3|8356.3|13
1718931600000|2024-06-21 01:00:00|8382.1|8357.1|8381|8356|8382.1|8357.1|8381|8356|2
1718932500000|2024-06-21 01:15:00|8379.1|8354.1|8381|8356|8382.9|8357.9|8379.1|8354.1|4
1718933400000|2024-06-21 01:30:00|8380.7|8355.7|8380.6|8355.6|8380.7|8355.7|8380.2|8355.2|9
1718933700000|2024-06-21 01:35:00|8380.7|8355.7|8381.3|8356.3|8381.3|8356.3|8380.6|8355.6|7
1718934000000|2024-06-21 01:40:00|8381.4|8356.4|8381.4|8356.4|8381.5|8356.5|8381.3|8356.3|9
1718934300000|2024-06-21 01:45:00|8381.5|8356.5|8380.9|8355.9|8381.5|8356.5|8380.9|8355.9|9
1718934600000|2024-06-21 01:50:00|8381|8356|8381|8356|8381.3|8356.3|8380.9|8355.9|6
1718934900000|2024-06-21 01:55:00|8381.1|8356.1|8381|8356|8381.1|8356.1|8381|8356|6
1718935200000|2024-06-21 02:00:00|8381.1|8356.1|8379.8|8354.8|8381.1|8356.1|8379.7|8354.7|12
1718935500000|2024-06-21 02:05:00|8379.7|8354.7|8379.5|8354.5|8380.1|8355.1|8379.5|8354.5|7
1718935800000|2024-06-21 02:10:00|8379.6|8354.6|8378.7|8353.7|8379.6|8354.6|8378.6|8353.6|9
1718936100000|2024-06-21 02:15:00|8378.8|8353.8|8378.6|8353.6|8378.9|8353.9|8378.6|8353.6|3
1718936400000|2024-06-21 02:20:00|8378.7|8353.7|8378.9|8353.9|8378.9|8353.9|8378.4|8353.4|10
1718936700000|2024-06-21 02:25:00|8378.7|8353.7|8378.5|8353.5|8378.7|8353.7|8378.5|8353.5|9
1718937000000|2024-06-21 02:30:00|8378.4|8353.4|8379.2|8354.2|8379.2|8354.2|8378.4|8353.4|8
1718937300000|2024-06-21 02:35:00|8379.3|8354.3|8379.2|8354.2|8379.3|8354.3|8379.2|8354.2|2
1718937900000|2024-06-21 02:45:00|8379|8354|8379.2|8354.2|8379.2|8354.2|8379|8354|4
1718938200000|2024-06-21 02:50:00|8379.3|8354.3|8379.4|8354.4|8379.4|8354.4|8379.3|8354.3|2
1718938800000|2024-06-21 03:00:00|8379.5|8354.5|8375.5|8360.5|8380.5|8360.5|8375.5|8354.5|7
1718939100000|2024-06-21 03:05:00|8380.3|8355.3|8376.1|8361.1|8381.3|8361.1|8375.6|8355.3|13
1718939400000|2024-06-21 03:10:00|8376.3|8361.3|8380|8355|8380|8361.3|8376.1|8355|5
1718939700000|2024-06-21 03:15:00|8379.5|8354.5|8380|8355|8380|8360|8374.6|8354.5|11
1718940000000|2024-06-21 03:20:00|8380.2|8355.2|8380.2|8355.2|8380.5|8355.5|8379.9|8354.9|21
1718940300000|2024-06-21 03:25:00|8380|8355|8380.2|8355.2|8380.3|8360.1|8375|8354.6|21
1718940600000|2024-06-21 03:30:00|8375.2|8360.2|8380.3|8355.3|8380.3|8360.3|8375.1|8354.8|26
1718940900000|2024-06-21 03:35:00|8380|8355|8378.5|8353.5|8380.2|8358.4|8373.3|8352.6|42
1718941200000|2024-06-21 03:40:00|8378.7|8353.7|8378.6|8353.6|8379.1|8358.5|8373.1|8352.9|25
1718941500000|2024-06-21 03:45:00|8378.7|8353.7|8373.5|8358.5|8378.7|8358.6|8373.5|8353.4|13
1718941800000|2024-06-21 03:50:00|8373.4|8358.4|8373.2|8358.2|8373.6|8358.6|8373.1|8358.1|19
1718942100000|2024-06-21 03:55:00|8373.3|8358.3|8372.2|8357.2|8373.4|8358.4|8371.9|8356.9|27
1718942400000|2024-06-21 04:00:00|8372.1|8357.1|8373.4|8358.4|8373.4|8358.4|8372.1|8357.1|21
1718942700000|2024-06-21 04:05:00|8373.5|8358.5|8374.3|8359.3|8374.4|8359.4|8373.3|8358.3|31
1718943000000|2024-06-21 04:10:00|8374.4|8359.4|8375.7|8360.7|8379.9|8360.8|8374.2|8354.3|37
1718943300000|2024-06-21 04:15:00|8375.8|8360.8|8382.3|8357.3|8382.4|8362.6|8375.8|8356.8|42
1718943600000|2024-06-21 04:20:00|8377.3|8362.3|8376.3|8361.3|8382.4|8362.4|8376.2|8356.2|44
1718943900000|2024-06-21 04:25:00|8381|8356|8380.5|8355.5|8381|8356|8380.2|8355.2|14
1718944200000|2024-06-21 04:30:00|8380.8|8355.8|8375.9|8360.9|8381|8361.4|8375.9|8355.8|18
1718944500000|2024-06-21 04:35:00|8376|8361|8375.7|8360.7|8380.4|8361|8375.3|8355.3|13
1718944800000|2024-06-21 04:40:00|8375.5|8360.5|8379.6|8354.6|8380.4|8360.5|8374.6|8354.5|21
1718945100000|2024-06-21 04:45:00|8379.7|8354.7|8373.9|8358.9|8379.8|8359.8|8373.9|8354.6|26
1718945400000|2024-06-21 04:50:00|8374|8359|8373.3|8358.3|8374|8359|8373.3|8358.3|17
1718945700000|2024-06-21 04:55:00|8373.5|8358.5|8373.8|8358.8|8373.9|8358.9|8373.3|8358.3|14
1718946000000|2024-06-21 05:00:00|8373.9|8358.9|8374.3|8359.3|8374.5|8359.5|8373.9|8358.9|12
1718946300000|2024-06-21 05:05:00|8374.2|8359.2|8375.4|8360.4|8375.5|8360.5|8374.2|8359.2|19
1718946600000|2024-06-21 05:10:00|8375.3|8360.3|8375.4|8360.4|8375.7|8360.7|8374.9|8359.9|7
1718946900000|2024-06-21 05:15:00|8375.1|8360.1|8375|8360|8375.1|8360.1|8374.3|8359.3|11
1718947200000|2024-06-21 05:20:00|8375.1|8360.1|8375.4|8360.4|8375.5|8360.5|8375.1|8360.1|5
1718947500000|2024-06-21 05:25:00|8375.3|8360.3|8375.4|8360.4|8375.4|8360.4|8375.3|8360.3|2
1718947800000|2024-06-21 05:30:00|8375.3|8360.3|8375.5|8360.5|8375.5|8360.5|8375.1|8360.1|12
1718948100000|2024-06-21 05:35:00|8375.4|8360.4|8375.8|8360.8|8375.8|8360.8|8375.4|8360.4|2
1718948400000|2024-06-21 05:40:00|8375.9|8360.9|8377|8362|8377|8362|8375.9|8360.9|18
1718948700000|2024-06-21 05:45:00|8377.1|8362.1|8376.9|8361.9|8377.1|8362.1|8376.9|8361.9|2
1718949000000|2024-06-21 05:50:00|8376.8|8361.8|8376.6|8361.6|8377.2|8362.2|8376.4|8361.4|17
1718949300000|2024-06-21 05:55:00|8376.5|8361.5|8376|8361|8376.6|8361.6|8375.8|8360.8|16
1718949600000|2024-06-21 06:00:00|8376.1|8361.1|8375|8360|8376.3|8361.3|8375|8360|17
1718949900000|2024-06-21 06:05:00|8375.2|8360.2|8376.9|8361.9|8377.1|8362.1|8375.1|8360.1|19
1718950200000|2024-06-21 06:10:00|8377|8362|8376.1|8361.1|8381.4|8362.1|8376.1|8356.1|9
1718950500000|2024-06-21 06:15:00|8375.9|8360.9|8375.3|8360.3|8380.6|8361.1|8375.3|8355.2|10
1718950800000|2024-06-21 06:20:00|8375.2|8360.2|8375.1|8360.1|8375.4|8360.4|8374.8|8359.8|35
1718951100000|2024-06-21 06:25:00|8375.2|8360.2|8374.4|8359.4|8375.5|8360.5|8374.4|8359.4|18
1718951400000|2024-06-21 06:30:00|8374.5|8359.5|8373.9|8358.9|8374.7|8359.7|8373.9|8358.9|10
1718951700000|2024-06-21 06:35:00|8374|8359|8374.4|8359.4|8379.4|8359.6|8373.8|8354.4|31
1718952000000|2024-06-21 06:40:00|8374.5|8359.5|8374.8|8359.8|8375.2|8360.2|8374.4|8359.4|20
1718952300000|2024-06-21 06:45:00|8374.5|8359.5|8373.8|8358.8|8374.5|8359.5|8373.5|8358.5|23
1718952600000|2024-06-21 06:50:00|8373.9|8358.9|8373|8358|8373.9|8358.9|8373|8358|8
1718952900000|2024-06-21 06:55:00|8373.1|8358.1|8373.6|8358.6|8373.6|8358.6|8373.1|8358.1|4
1718953200000|2024-06-21 07:00:00|8373.1|8358.1|8373.5|8358.5|8373.5|8358.5|8372.9|8357.9|17
1718953500000|2024-06-21 07:05:00|8373.8|8358.8|8373.9|8358.9|8374.3|8359.3|8373.7|8358.7|28
1718953800000|2024-06-21 07:10:00|8373.8|8358.8|8374|8359|8374|8359|8373.6|8358.6|9
1718954100000|2024-06-21 07:15:00|8374.3|8359.3|8375.2|8360.2|8375.3|8360.3|8374.3|8359.3|18
1718954400000|2024-06-21 07:20:00|8375.1|8360.1|8374.6|8359.6|8375.1|8360.1|8374.4|8359.4|15
1718954700000|2024-06-21 07:25:00|8374.5|8359.5|8372.9|8357.9|8378.9|8359.6|8372.9|8353.9|39
1718955000000|2024-06-21 07:30:00|8373.2|8358.2|8373.8|8358.8|8374.9|8359.9|8373.2|8358.2|38
1718955300000|2024-06-21 07:35:00|8373.9|8358.9|8373.8|8358.8|8374.6|8359.6|8373.4|8358.4|35
1718955600000|2024-06-21 07:40:00|8374.3|8359.3|8369.1|8354.1|8378.8|8359.4|8369|8350.5|74
1718955900000|2024-06-21 07:45:00|8369.2|8354.2|8370.4|8355.4|8375.3|8355.4|8368|8348.3|79
1718956200000|2024-06-21 07:50:00|8370.3|8355.3|8369.8|8354.8|8370.4|8355.4|8369.5|8354.5|21
1718956500000|2024-06-21 07:55:00|8369.9|8354.9|8368.4|8353.4|8369.9|8354.9|8368|8353|30
1718956800000|2024-06-21 08:00:00|8368.3|8353.3|8369.4|8354.4|8369.8|8354.8|8368.3|8353.3|47
1718957100000|2024-06-21 08:05:00|8369.3|8354.3|8368|8353|8369.4|8354.4|8368|8353|13
1718957400000|2024-06-21 08:10:00|8367.8|8352.8|8366.1|8351.1|8371.3|8352.8|8365.8|8346.3|76
1718957700000|2024-06-21 08:15:00|8366.2|8351.2|8371.5|8346.5|8371.5|8351.5|8366.1|8346.4|19
1718958000000|2024-06-21 08:20:00|8371.9|8346.9|8366.4|8351.4|8372|8352.8|8366.4|8346.4|18
1718958300000|2024-06-21 08:25:00|8366.3|8351.3|8365.5|8350.5|8371.2|8351.4|8364.7|8345.5|46
1718958600000|2024-06-21 08:30:00|8365.9|8350.9|8365.4|8350.4|8372.3|8352.5|8365.4|8345.8|43
1718958900000|2024-06-21 08:35:00|8365.5|8350.5|8365.8|8350.8|8365.8|8350.8|8365.4|8350.4|8
1718959200000|2024-06-21 08:40:00|8370.4|8345.4|8365.3|8350.3|8370.4|8350.4|8365.2|8345.4|19
1718959500000|2024-06-21 08:45:00|8369.9|8344.9|8364.8|8349.8|8369.9|8350|8364.3|8344.7|21
1718959800000|2024-06-21 08:50:00|8364.7|8349.7|8365.2|8350.2|8365.6|8350.6|8364.6|8349.6|17
1718960100000|2024-06-21 08:55:00|8365.5|8350.5|8365|8350|8370|8350.8|8365|8345|41
1718960400000|2024-06-21 09:00:00|8364.9|8349.9|8365.2|8350.2|8365.4|8350.4|8364.8|8349.8|13
1718960700000|2024-06-21 09:05:00|8365.1|8350.1|8366|8351|8366|8351|8365.1|8350.1|11
1718961000000|2024-06-21 09:10:00|8366.4|8351.4|8366.3|8351.3|8370.9|8351.6|8365.9|8345.9|18
1718961300000|2024-06-21 09:15:00|8366.2|8351.2|8371.5|8346.5|8371.5|8351.8|8366.1|8346.4|11
1718961600000|2024-06-21 09:20:00|8366.4|8351.4|8366.5|8351.5|8366.5|8351.5|8366.3|8351.3|5
1718961900000|2024-06-21 09:25:00|8366.4|8351.4|8365.9|8350.9|8366.5|8351.5|8365.9|8350.9|9
1718962200000|2024-06-21 09:30:00|8365.8|8350.8|8365.5|8350.5|8366|8351|8365.5|8350.5|12
1718962500000|2024-06-21 09:35:00|8365.6|8350.6|8365.6|8350.6|8370.3|8350.9|8365.3|8345.3|15
1718962800000|2024-06-21 09:40:00|8365.7|8350.7|8365.3|8350.3|8370.3|8351.1|8365.2|8345.2|32
1718963100000|2024-06-21 09:45:00|8365.4|8350.4|8367.8|8352.8|8367.8|8352.8|8365.4|8350.4|20
1718963400000|2024-06-21 09:50:00|8367.9|8352.9|8367.6|8352.6|8368.3|8353.3|8367.2|8352.2|55
1718963700000|2024-06-21 09:55:00|8367.5|8352.5|8368.6|8353.6|8373.2|8353.8|8367.3|8348.1|23
1718964000000|2024-06-21 10:00:00|8368.4|8353.4|8369.7|8354.7|8369.7|8354.7|8368.4|8353.4|28
1718964300000|2024-06-21 10:05:00|8369.3|8354.3|8370.2|8355.2|8371.1|8356.1|8369.3|8354.3|28
1718964600000|2024-06-21 10:10:00|8369.9|8354.9|8371.2|8356.2|8375.7|8356.2|8369.7|8350.7|31
1718964900000|2024-06-21 10:15:00|8371.1|8356.1|8371.2|8356.2|8375.5|8356.2|8370.8|8350.5|14
1718965200000|2024-06-21 10:20:00|8371.3|8356.3|8372.1|8357.1|8372.1|8357.1|8371.3|8356.3|10
1718965500000|2024-06-21 10:25:00|8372|8357|8372|8357|8372.1|8357.1|8372|8357|3
1718965800000|2024-06-21 10:30:00|8372.1|8357.1|8371.9|8356.9|8372.1|8357.1|8371.7|8356.7|9
1718966100000|2024-06-21 10:35:00|8371.8|8356.8|8377.3|8352.3|8377.3|8356.8|8371.7|8351.8|20
1718966400000|2024-06-21 10:40:00|8377.4|8352.4|8377.3|8352.3|8377.5|8352.5|8377.2|8352.2|11
1718966700000|2024-06-21 10:45:00|8377.4|8352.4|8377.9|8352.9|8378|8353|8377.1|8352.1|12
1718967000000|2024-06-21 10:50:00|8378|8353|8378|8353|8378.1|8353.1|8377.9|8352.9|15
1718967300000|2024-06-21 10:55:00|8378.4|8353.4|8377|8352|8378.5|8353.5|8376.8|8351.8|44
1718967600000|2024-06-21 11:00:00|8377.1|8352.1|8377.4|8352.4|8377.6|8352.6|8377|8352|42
1718967900000|2024-06-21 11:05:00|8377.3|8352.3|8376.7|8351.7|8377.3|8352.3|8376.4|8351.4|22
1718968200000|2024-06-21 11:10:00|8376.6|8351.6|8375.6|8350.6|8376.6|8356|8371|8350.5|16
1718968500000|2024-06-21 11:15:00|8370.6|8355.6|8371.6|8356.6|8376.6|8357|8370.6|8351.6|13
1718968800000|2024-06-21 11:20:00|8371.5|8356.5|8371.5|8356.5|8371.6|8356.6|8371.5|8356.5|3
1718969100000|2024-06-21 11:25:00|8371.4|8356.4|8371.3|8356.3|8371.6|8356.6|8371.3|8356.3|10
1718969400000|2024-06-21 11:30:00|8371.6|8356.6|8371.9|8356.9|8372|8357|8371.6|8356.6|4
1718969700000|2024-06-21 11:35:00|8372|8357|8372.5|8357.5|8377.5|8357.5|8371.9|8352.4|11
1718970000000|2024-06-21 11:40:00|8377.5|8352.5|8377.3|8352.3|8377.6|8352.6|8377.3|8352.3|7
1718970300000|2024-06-21 11:45:00|8377.2|8352.2|8371.9|8356.9|8377.3|8357|8371.9|8352.2|5
1718970600000|2024-06-21 11:50:00|8371.8|8356.8|8371.5|8356.5|8378|8358.1|8371.5|8352.3|27
1718970900000|2024-06-21 11:55:00|8371.6|8356.6|8371.5|8356.5|8371.6|8356.6|8371.5|8356.5|2
1718971200000|2024-06-21 12:00:00|8371.6|8356.6|8370.1|8355.1|8375.4|8356.6|8370.1|8350.4|9
1718971500000|2024-06-21 12:05:00|8370.3|8355.3|8371.2|8356.2|8375.1|8356.3|8370.1|8350.1|20
1718971800000|2024-06-21 12:10:00|8371.1|8356.1|8370.8|8355.8|8375.5|8356.1|8370.8|8350.5|5
1718972100000|2024-06-21 12:15:00|8371|8356|8371|8356|8371|8356|8371|8356|1
1718972400000|2024-06-21 12:20:00|8376|8351|8371.2|8356.2|8376|8356.9|8370.4|8351|37
1718972700000|2024-06-21 12:25:00|8371.1|8356.1|8370.3|8355.3|8371.2|8356.2|8370.1|8355.1|18
1718973000000|2024-06-21 12:30:00|8370.2|8355.2|8370.2|8355.2|8370.2|8355.2|8370.2|8355.2|1
1718973300000|2024-06-21 12:35:00|8369.9|8354.9|8369.9|8354.9|8370|8355|8369.9|8354.9|3
1718973600000|2024-06-21 12:40:00|8370|8355|8369.5|8354.5|8370|8355|8369.5|8354.5|16
1718974200000|2024-06-21 12:50:00|8369.6|8354.6|8369.5|8354.5|8369.7|8354.7|8369.5|8354.5|8
1718974500000|2024-06-21 12:55:00|8369.6|8354.6|8369.1|8354.1|8374.8|8354.7|8369.1|8349.8|18
1718974800000|2024-06-21 13:00:00|8369.3|8354.3|8368.9|8353.9|8369.3|8354.3|8368.9|8353.9|10
1718975100000|2024-06-21 13:05:00|8369.1|8354.1|8369.1|8354.1|8369.1|8354.1|8369.1|8354.1|1
1718975400000|2024-06-21 13:10:00|8369|8354|8375.1|8350.1|8375.4|8354.5|8368.9|8349.5|20
1718975700000|2024-06-21 13:15:00|8374.9|8349.9|8374.6|8349.6|8374.9|8349.9|8374.6|8349.6|3
1718976000000|2024-06-21 13:20:00|8369.6|8354.6|8369.9|8354.9|8369.9|8354.9|8369.6|8354.6|4
1718976300000|2024-06-21 13:25:00|8370.1|8355.1|8370.1|8355.1|8370.1|8355.1|8370.1|8355.1|1
1718976600000|2024-06-21 13:30:00|8370|8355|8370.2|8355.2|8375.4|8355.3|8370|8350.3|6
1718976900000|2024-06-21 13:35:00|8370.3|8355.3|8370.1|8355.1|8370.3|8355.3|8370.1|8355.1|7
1718977200000|2024-06-21 13:40:00|8375.4|8350.4|8375.6|8350.6|8375.6|8350.6|8375.3|8350.3|9
1718977500000|2024-06-21 13:45:00|8375.5|8350.5|8371.3|8356.3|8376.8|8357.1|8371.2|8350.5|48
1718977800000|2024-06-21 13:50:00|8376|8351|8376.5|8351.5|8376.5|8356.8|8370.6|8350.5|37
1718978100000|2024-06-21 13:55:00|8372.2|8357.2|8376.3|8351.3|8376.6|8357.2|8371.5|8351.3|25
1718978400000|2024-06-21 14:00:00|8371.6|8356.6|8372.5|8357.5|8377.3|8357.5|8371.5|8351.6|24
1718978700000|2024-06-21 14:05:00|8372.6|8357.6|8371.8|8356.8|8378.1|8358.1|8371.5|8351.6|21
1718979000000|2024-06-21 14:10:00|8371.7|8356.7|8371.8|8356.8|8376.9|8357.1|8371.7|8351.8|23
1718979300000|2024-06-21 14:15:00|8371.5|8356.5|8371.6|8356.6|8376.9|8357.2|8371.5|8351.8|24
1718979600000|2024-06-21 14:20:00|8371.4|8356.4|8372.3|8357.3|8377|8357.3|8371.4|8351.7|16
1718979900000|2024-06-21 14:25:00|8376.8|8351.8|8371.2|8356.2|8376.8|8356.8|8371.1|8351.8|18
1718980200000|2024-06-21 14:30:00|8371.4|8356.4|8371.4|8356.4|8371.4|8356.4|8371.3|8356.3|13
1718980500000|2024-06-21 14:35:00|8371.3|8356.3|8371.7|8356.7|8376.6|8357.1|8371.3|8351.5|14
1718980800000|2024-06-21 14:40:00|8371.8|8356.8|8371.8|8356.8|8372.1|8357.1|8371.8|8356.8|12
1718981100000|2024-06-21 14:45:00|8372.1|8357.1|8372|8357|8377.1|8357.3|8372|8352.1|7
1718981400000|2024-06-21 14:50:00|8372.1|8357.1|8372|8357|8372.1|8357.1|8372|8357|4
1718981700000|2024-06-21 14:55:00|8372.2|8357.2|8372.4|8357.4|8372.4|8357.4|8372|8357|22
1718982000000|2024-06-21 15:00:00|8372.5|8357.5|8372.4|8357.4|8372.5|8357.5|8372.4|8357.4|2
1718982300000|2024-06-21 15:05:00|8377|8352|8372.1|8357.1|8377|8357.1|8372|8352|3
1718982600000|2024-06-21 15:10:00|8372.2|8357.2|8377.3|8352.3|8377.5|8357.5|8372.1|8352.1|18
1718982900000|2024-06-21 15:15:00|8377.2|8352.2|8377.7|8352.7|8377.7|8352.7|8377.2|8352.2|14
1718983200000|2024-06-21 15:20:00|8377.5|8352.5|8377.4|8352.4|8377.7|8352.7|8377.4|8352.4|13
1718983500000|2024-06-21 15:25:00|8377.5|8352.5|8372.4|8357.4|8377.5|8357.4|8372.3|8352.3|24
1718983800000|2024-06-21 15:30:00|8372.5|8357.5|8372.6|8357.6|8372.6|8357.6|8372.5|8357.5|2
1718984100000|2024-06-21 15:35:00|8372.7|8357.7|8372.6|8357.6|8372.7|8357.7|8372.6|8357.6|2
1718984400000|2024-06-21 15:40:00|8372.5|8357.5|8372.5|8357.5|8372.5|8357.5|8372.5|8357.5|1
1718984700000|2024-06-21 15:45:00|8372.8|8357.8|8372.6|8357.6|8372.9|8357.9|8372.6|8357.6|10
1718985000000|2024-06-21 15:50:00|8377.2|8352.2|8372.3|8357.3|8377.6|8357.9|8372.2|8352.2|10
1718985300000|2024-06-21 15:55:00|8372.2|8357.2|8372.3|8357.3|8372.3|8357.3|8372.2|8357.2|2
1718985600000|2024-06-21 16:00:00|8372.2|8357.2|8372.3|8357.3|8372.3|8357.3|8372.2|8357.2|2
1718986200000|2024-06-21 16:10:00|8377.3|8352.3|8377.3|8352.3|8377.3|8352.3|8377.3|8352.3|1
1718986500000|2024-06-21 16:15:00|8377.1|8352.1|8377.1|8352.1|8377.2|8357.1|8372.1|8352.1|5
1718986800000|2024-06-21 16:20:00|8371.9|8356.9|8371.4|8356.4|8376.6|8356.9|8371.4|8351.5|8
1718987100000|2024-06-21 16:25:00|8376.5|8351.5|8376.5|8351.5|8376.5|8351.5|8376.5|8351.5|1
1718987400000|2024-06-21 16:30:00|8376.4|8351.4|8377|8352|8377.1|8357|8372|8351.4|5
1718987700000|2024-06-21 16:35:00|8376.6|8351.6|8372.3|8357.3|8376.6|8357.4|8372.3|8351.6|12
1718988600000|2024-06-21 16:50:00|8372.5|8357.5|8372.4|8357.4|8372.5|8357.5|8372.4|8357.4|2
1718988900000|2024-06-21 16:55:00|8372.3|8357.3|8377|8352|8377|8357.3|8372.3|8352|2
1718989200000|2024-06-21 17:00:00|8372.1|8357.1|8372.7|8357.7|8377.1|8357.7|8372|8352.1|6
1718989500000|2024-06-21 17:05:00|8372.5|8357.5|8372.3|8357.3|8372.5|8357.5|8372.2|8357.2|19
1718989800000|2024-06-21 17:10:00|8372.2|8357.2|8371.8|8356.8|8376.7|8357.3|8371.8|8351.4|14
1718990100000|2024-06-21 17:15:00|8372|8357|8371.8|8356.8|8376.9|8357.3|8371.8|8351.9|8
1718990400000|2024-06-21 17:20:00|8371.9|8356.9|8371.5|8356.5|8371.9|8356.9|8371.4|8356.4|10
1718990700000|2024-06-21 17:25:00|8371.6|8356.6|8371.5|8356.5|8371.6|8356.6|8371.5|8356.5|4
1718991000000|2024-06-21 17:30:00|8371.6|8356.6|8371.9|8356.9|8376.9|8357|8371.6|8351.9|17
1718991300000|2024-06-21 17:35:00|8371.8|8356.8|8371.9|8356.9|8371.9|8356.9|8371.8|8356.8|4
1718992200000|2024-06-21 17:50:00|8371.8|8356.8|8371.9|8356.9|8371.9|8356.9|8371.8|8356.8|6
1718992500000|2024-06-21 17:55:00|8371.8|8356.8|8371.9|8356.9|8376.9|8356.9|8371.8|8351.8|7
1718992800000|2024-06-21 18:00:00|8371.7|8356.7|8371|8356|8376.4|8356.9|8371|8351|6
1718993400000|2024-06-21 18:10:00|8375.5|8350.5|8375.5|8350.5|8375.5|8350.5|8375.5|8350.5|1
1718993700000|2024-06-21 18:15:00|8370.8|8355.8|8371|8356|8371|8356|8370.8|8355.8|2
1718994300000|2024-06-21 18:25:00|8370.9|8355.9|8370.8|8355.8|8375.9|8356.1|8370.8|8350.9|8
1718994600000|2024-06-21 18:30:00|8370.9|8355.9|8371|8356|8371|8356|8370.9|8355.9|2
1718994900000|2024-06-21 18:35:00|8375.9|8350.9|8375.9|8350.9|8375.9|8350.9|8375.9|8350.9|1
1718995500000|2024-06-21 18:45:00|8370.8|8355.8|8370.2|8355.2|8375.7|8355.9|8370|8350.7|7
1718995800000|2024-06-21 18:50:00|8375.1|8350.1|8370.4|8355.4|8375.2|8355.4|8370.4|8350.1|3
1718996100000|2024-06-21 18:55:00|8370.5|8355.5|8370.5|8355.5|8370.5|8355.5|8370.5|8355.5|1
1718996400000|2024-06-21 19:00:00|8375.4|8350.4|8375.4|8350.4|8375.4|8350.4|8375.4|8350.4|1
1718996700000|2024-06-21 19:05:00|8375.3|8350.3|8375.4|8350.4|8375.4|8350.4|8375.3|8350.3|2
1718997000000|2024-06-21 19:10:00|8375.2|8350.2|8375.4|8350.4|8375.4|8350.4|8375.2|8350.2|2
1718997300000|2024-06-21 19:15:00|8375.3|8350.3|8375.4|8350.4|8375.4|8350.4|8375.3|8350.3|4
1718997600000|2024-06-21 19:20:00|8375.3|8350.3|8375.4|8350.4|8375.4|8350.4|8375.3|8350.3|6
1718997900000|2024-06-21 19:25:00|8375.3|8350.3|8375.4|8350.4|8375.4|8350.4|8375.3|8350.3|6
1718998200000|2024-06-21 19:30:00|8370.6|8355.6|8375.8|8350.8|8375.9|8355.6|8370.6|8350.8|3
1718998500000|2024-06-21 19:35:00|8375.9|8350.9|8375.9|8350.9|8375.9|8350.9|8375.9|8350.9|1
1718998800000|2024-06-21 19:40:00|8376.9|8351.9|8376.9|8351.9|8377.3|8352.3|8376.6|8351.6|20
1718999100000|2024-06-21 19:45:00|8376.8|8351.8|8377.7|8352.7|8377.8|8352.8|8376.6|8351.6|12
1718999400000|2024-06-21 19:50:00|8377.6|8352.6|8377.5|8352.5|8378.2|8353.2|8377.3|8352.3|12
1718999700000|2024-06-21 19:55:00|8377.6|8352.6|8373.5|8358.5|8377.9|8358.5|8373.5|8352.6|3
1719190800000|2024-06-24 01:00:00|8375.6|8350.6|8376.7|8351.7|8377|8352|8375.6|8350.6|10
1719191100000|2024-06-24 01:05:00|8376.8|8351.8|8375.7|8350.7|8376.8|8351.8|8375.7|8350.7|5
1719191700000|2024-06-24 01:15:00|8374.4|8349.4|8375.7|8350.7|8377|8352|8374.4|8349.4|19
1719192300000|2024-06-24 01:25:00|8374.8|8349.8|8375.7|8350.7|8375.7|8350.7|8374.8|8349.8|2
1719193200000|2024-06-24 01:40:00|8376|8351|8376|8351|8376|8351|8375.1|8350.1|8
1719193800000|2024-06-24 01:50:00|8375.6|8350.6|8376|8351|8376|8351|8375.6|8350.6|4
1719194100000|2024-06-24 01:55:00|8376.3|8351.3|8374.4|8349.4|8376.4|8351.4|8374.4|8349.4|8
1719194400000|2024-06-24 02:00:00|8374.1|8349.1|8374|8349|8374.3|8349.3|8374|8349|5
1719194700000|2024-06-24 02:05:00|8374.1|8349.1|8373.9|8348.9|8374.1|8349.1|8373.8|8348.8|8
1719195000000|2024-06-24 02:10:00|8374|8349|8373.8|8348.8|8374|8349|8373.7|8348.7|7
1719195300000|2024-06-24 02:15:00|8373.7|8348.7|8373.8|8348.8|8373.9|8348.9|8373.7|8348.7|21
1719195600000|2024-06-24 02:20:00|8373.9|8348.9|8373.8|8348.8|8373.9|8348.9|8373.7|8348.7|10
1719195900000|2024-06-24 02:25:00|8373.3|8348.3|8372.9|8347.9|8373.3|8348.3|8372.9|8347.9|8
1719196200000|2024-06-24 02:30:00|8373|8348|8372.6|8347.6|8373|8348|8372.6|8347.6|7
1719196500000|2024-06-24 02:35:00|8372.3|8347.3|8372.3|8347.3|8372.6|8347.6|8372.1|8347.1|10
1719196800000|2024-06-24 02:40:00|8372.2|8347.2|8372.3|8347.3|8372.3|8347.3|8372.2|8347.2|10
1719197100000|2024-06-24 02:45:00|8372.2|8347.2|8372.3|8347.3|8372.3|8347.3|8372.2|8347.2|6
1719197400000|2024-06-24 02:50:00|8372.4|8347.4|8372.3|8347.3|8372.4|8347.4|8372.2|8347.2|6
1719197700000|2024-06-24 02:55:00|8372.2|8347.2|8372.3|8347.3|8372.3|8347.3|8372.2|8347.2|6
1719198000000|2024-06-24 03:00:00|8372.4|8347.4|8372.2|8347.2|8372.5|8347.5|8372.2|8347.2|8
1719198300000|2024-06-24 03:05:00|8372.1|8347.1|8366.4|8351.4|8372.2|8351.9|8366.3|8346.8|18
1719198600000|2024-06-24 03:10:00|8366.5|8351.5|8371.1|8346.1|8371.3|8351.5|8365.7|8345.8|13
1719198900000|2024-06-24 03:15:00|8371.2|8346.2|8368.9|8343.9|8371.2|8350.8|8365.5|8343.9|38
1719199200000|2024-06-24 03:20:00|8369|8344|8363.8|8348.8|8370.3|8349.4|8363.8|8343.9|28
1719199500000|2024-06-24 03:25:00|8363.9|8348.9|8368.5|8343.5|8369.4|8349.4|8363|8343|43
1719199800000|2024-06-24 03:30:00|8368.9|8343.9|8362.6|8347.6|8368.9|8348.8|8361.9|8343.9|62
1719200100000|2024-06-24 03:35:00|8362.8|8347.8|8364.3|8349.3|8364.3|8349.3|8362.8|8347.8|12
1719200400000|2024-06-24 03:40:00|8364.2|8349.2|8365.8|8350.8|8365.9|8350.9|8364.2|8349.2|32
1719200700000|2024-06-24 03:45:00|8365.6|8350.6|8365.9|8350.9|8366.2|8351.2|8365.1|8350.1|28
1719201000000|2024-06-24 03:50:00|8366|8351|8366.4|8351.4|8371.4|8351.9|8366|8346.4|38
1719201300000|2024-06-24 03:55:00|8366.5|8351.5|8367|8352|8367|8352|8366|8351|20
1719201600000|2024-06-24 04:00:00|8367.1|8352.1|8367.7|8352.7|8367.8|8352.8|8366.7|8351.7|22
1719201900000|2024-06-24 04:05:00|8367.6|8352.6|8368.1|8353.1|8368.1|8353.1|8366.9|8351.9|21
1719202200000|2024-06-24 04:10:00|8368|8353|8367.6|8352.6|8368.2|8353.2|8367.6|8352.6|18
1719202500000|2024-06-24 04:15:00|8367.7|8352.7|8367.9|8352.9|8368.1|8353.1|8367.3|8352.3|21
1719202800000|2024-06-24 04:20:00|8368|8353|8368|8353|8368.1|8353.1|8367.4|8352.4|24
1719203100000|2024-06-24 04:25:00|8368.1|8353.1|8368.9|8353.9|8369.1|8354.1|8368|8353|24
1719203400000|2024-06-24 04:30:00|8369|8354|8368.5|8353.5|8369.7|8354.7|8368.5|8353.5|31
1719203700000|2024-06-24 04:35:00|8368.6|8353.6|8368.3|8353.3|8368.6|8353.6|8368.3|8353.3|8
1719204000000|2024-06-24 04:40:00|8368.4|8353.4|8369.4|8354.4|8369.5|8354.5|8368.2|8353.2|19
1719204300000|2024-06-24 04:45:00|8369.3|8354.3|8369.7|8354.7|8374.7|8354.7|8369.1|8349.5|16
1719204600000|2024-06-24 04:50:00|8369.9|8354.9|8374.6|8349.6|8375|8354.9|8369.9|8349.6|12
1719204900000|2024-06-24 04:55:00|8369.6|8354.6|8369.2|8354.2|8374.1|8354.6|8368.3|8348.4|36
1719205200000|2024-06-24 05:00:00|8374.5|8349.5|8372.7|8347.7|8374.6|8354.4|8367.7|8347.7|20
1719205500000|2024-06-24 05:05:00|8372.6|8347.6|8373.9|8348.9|8373.9|8348.9|8372.6|8347.6|40
1719205800000|2024-06-24 05:10:00|8373.8|8348.8|8373.9|8348.9|8374|8349|8373.7|8348.7|23
1719206100000|2024-06-24 05:15:00|8374|8349|8374.6|8349.6|8374.8|8354.5|8369.5|8348.7|31
1719206400000|2024-06-24 05:20:00|8374.8|8349.8|8374.9|8349.9|8374.9|8354.6|8369.6|8349.6|9
1719206700000|2024-06-24 05:25:00|8374.5|8349.5|8373.9|8348.9|8374.5|8354.4|8369.4|8348.9|16
1719207000000|2024-06-24 05:30:00|8374|8349|8374|8349|8374.1|8349.1|8373.9|8348.9|17
1719207300000|2024-06-24 05:35:00|8374.4|8349.4|8369|8354|8374.4|8354|8369|8349.4|2
1719207600000|2024-06-24 05:40:00|8368.9|8353.9|8368.6|8353.6|8369|8354|8368.6|8353.6|3
1719207900000|2024-06-24 05:45:00|8368.5|8353.5|8367.1|8352.1|8368.6|8353.6|8367.1|8352.1|23
1719208200000|2024-06-24 05:50:00|8367|8352|8366.6|8351.6|8370.9|8352|8366|8345.9|27
1719208500000|2024-06-24 05:55:00|8366.7|8351.7|8366.3|8351.3|8371.3|8352|8365.5|8346.3|31
1719208800000|2024-06-24 06:00:00|8366.2|8351.2|8366.1|8351.1|8367.1|8352.1|8365.8|8350.8|36
1719209100000|2024-06-24 06:05:00|8365.9|8350.9|8365.9|8350.9|8366.4|8351.4|8365.9|8350.9|15
1719209400000|2024-06-24 06:10:00|8366|8351|8366.3|8351.3|8366.7|8351.7|8365|8350|27
1719209700000|2024-06-24 06:15:00|8366|8351|8366.2|8351.2|8366.4|8351.4|8365|8350|32
1719210000000|2024-06-24 06:20:00|8366|8351|8365.8|8350.8|8366.1|8351.1|8365.8|8350.8|5
1719210300000|2024-06-24 06:25:00|8366.1|8351.1|8366.2|8351.2|8366.3|8351.3|8366.1|8351.1|5
1719210600000|2024-06-24 06:30:00|8366.3|8351.3|8366.4|8351.4|8366.6|8351.6|8366.3|8351.3|12
1719210900000|2024-06-24 06:35:00|8366.3|8351.3|8366.8|8351.8|8366.8|8351.8|8366.3|8351.3|18
1719211200000|2024-06-24 06:40:00|8367.3|8352.3|8366.9|8351.9|8367.4|8352.4|8366.9|8351.9|14
1719211500000|2024-06-24 06:45:00|8367|8352|8366.1|8351.1|8367|8352|8366|8351|13
1719211800000|2024-06-24 06:50:00|8366.2|8351.2|8366.8|8351.8|8366.8|8351.8|8366.2|8351.2|10
1719212100000|2024-06-24 06:55:00|8366.3|8351.3|8365.4|8350.4|8366.6|8351.6|8365.4|8350.4|16
1719212400000|2024-06-24 07:00:00|8365.3|8350.3|8365|8350|8365.7|8350.7|8364|8349|37
1719212700000|2024-06-24 07:05:00|8365.2|8350.2|8365.7|8350.7|8365.7|8350.7|8365.2|8350.2|11
1719213000000|2024-06-24 07:10:00|8365.8|8350.8|8365.5|8350.5|8365.8|8350.8|8365.5|8350.5|24
1719213300000|2024-06-24 07:15:00|8365.4|8350.4|8365.8|8350.8|8366|8351|8365.4|8350.4|14
1719213600000|2024-06-24 07:20:00|8365.7|8350.7|8366.2|8351.2|8371.3|8351.5|8365.7|8346.3|23
1719213900000|2024-06-24 07:25:00|8366.3|8351.3|8366.5|8351.5|8366.6|8351.6|8366.3|8351.3|8
1719214200000|2024-06-24 07:30:00|8366.6|8351.6|8371.8|8346.8|8371.9|8352|8366.5|8346.8|13
1719214500000|2024-06-24 07:35:00|8371.9|8346.9|8371.2|8346.2|8371.9|8351.8|8366.2|8346.2|30
1719214800000|2024-06-24 07:40:00|8366.2|8351.2|8371.1|8346.1|8371.2|8351.2|8366|8346|12
1719215100000|2024-06-24 07:45:00|8366.1|8351.1|8366.1|8351.1|8366.1|8351.1|8366.1|8351.1|1
1719215400000|2024-06-24 07:50:00|8366|8351|8370.3|8345.3|8371|8351|8366|8344.6|42
1719215700000|2024-06-24 07:55:00|8369.8|8344.8|8370.3|8345.3|8370.8|8350.3|8365.1|8344.7|40
1719216000000|2024-06-24 08:00:00|8370.2|8345.2|8370.3|8345.3|8370.4|8345.4|8369.8|8344.8|28
1719216600000|2024-06-24 08:10:00|8370.4|8345.4|8370.5|8345.5|8370.6|8345.6|8370.4|8345.4|6
1719216900000|2024-06-24 08:15:00|8370.6|8345.6|8370|8345|8370.6|8345.6|8369.8|8344.8|27
1719217200000|2024-06-24 08:20:00|8370.1|8345.1|8362.3|8347.3|8370.1|8349.1|8362.3|8342.7|46
1719217500000|2024-06-24 08:25:00|8362.2|8347.2|8366.3|8341.3|8368.3|8348.3|8362.2|8341|70
1719217800000|2024-06-24 08:30:00|8366.9|8341.9|8362.3|8347.3|8367.1|8347.3|8361.9|8341.3|24
1719218100000|2024-06-24 08:35:00|8362.4|8347.4|8363.2|8348.2|8363.3|8348.3|8362.2|8347.2|14
1719218400000|2024-06-24 08:40:00|8363.3|8348.3|8363.3|8348.3|8363.3|8348.3|8363.2|8348.2|3
1719218700000|2024-06-24 08:45:00|8363.4|8348.4|8363.5|8348.5|8363.6|8348.6|8363.3|8348.3|7
1719219000000|2024-06-24 08:50:00|8363.6|8348.6|8363.5|8348.5|8363.6|8348.6|8363.5|8348.5|6
1719219300000|2024-06-24 08:55:00|8363.7|8348.7|8364.7|8349.7|8364.9|8349.9|8363.7|8348.7|16
1719219600000|2024-06-24 09:00:00|8364.5|8349.5|8364.5|8349.5|8364.7|8349.7|8364.5|8349.5|6
1719219900000|2024-06-24 09:05:00|8364.1|8349.1|8364|8349|8364.1|8349.1|8363.9|8348.9|6
1719220200000|2024-06-24 09:10:00|8363.9|8348.9|8363.9|8348.9|8363.9|8348.9|8363.8|8348.8|3
1719220500000|2024-06-24 09:15:00|8363.6|8348.6|8363.2|8348.2|8363.9|8348.9|8363.1|8348.1|13
1719220800000|2024-06-24 09:20:00|8363.3|8348.3|8362.6|8347.6|8363.4|8348.4|8362.6|8347.6|17
1719221100000|2024-06-24 09:25:00|8362.3|8347.3|8361.2|8346.2|8362.3|8347.3|8361.1|8346.1|27
1719221400000|2024-06-24 09:30:00|8360.9|8345.9|8360|8345|8360.9|8345.9|8358.7|8343.7|43
1719221700000|2024-06-24 09:35:00|8360.1|8345.1|8360|8345|8361.1|8346.1|8360|8345|27
1719222000000|2024-06-24 09:40:00|8360.1|8345.1|8360|8345|8360.2|8345.2|8360|8345|4
1719222300000|2024-06-24 09:45:00|8360.2|8345.2|8361.8|8346.8|8362.2|8347.2|8360.2|8345.2|24
1719222600000|2024-06-24 09:50:00|8361.9|8346.9|8362.2|8347.2|8362.6|8347.6|8361.8|8346.8|33
1719222900000|2024-06-24 09:55:00|8362.3|8347.3|8362.4|8347.4|8363.2|8348.2|8362.3|8347.3|35
1719223200000|2024-06-24 10:00:00|8362.5|8347.5|8362.8|8347.8|8363.6|8348.6|8362.3|8347.3|40
1719223500000|2024-06-24 10:05:00|8363.3|8348.3|8362.4|8347.4|8368|8348.3|8362.3|8339.3|21
1719223800000|2024-06-24 10:10:00|8362.3|8347.3|8362.7|8347.7|8362.7|8347.7|8362.3|8347.3|8
1719224100000|2024-06-24 10:15:00|8362.6|8347.6|8362.6|8347.6|8362.7|8347.7|8362.6|8347.6|3
1719224400000|2024-06-24 10:20:00|8362.7|8347.7|8364|8349|8364|8349|8362.7|8347.7|15
1719224700000|2024-06-24 10:25:00|8363.9|8348.9|8364|8349|8364|8349|8363.9|8348.9|4
1719225000000|2024-06-24 10:30:00|8363.9|8348.9|8364.1|8349.1|8364.2|8349.2|8363.8|8348.8|22
1719225300000|2024-06-24 10:35:00|8364|8349|8364|8349|8364|8349|8363.9|8348.9|5
1719225600000|2024-06-24 10:40:00|8363.8|8348.8|8363.6|8348.6|8363.8|8348.8|8363.6|8348.6|3
1719225900000|2024-06-24 10:45:00|8363.5|8348.5|8362.6|8347.6|8363.7|8348.7|8362.5|8347.5|22
1719226200000|2024-06-24 10:50:00|8362.7|8347.7|8362.6|8347.6|8362.7|8347.7|8362.6|8347.6|4
1719226500000|2024-06-24 10:55:00|8362.5|8347.5|8362.6|8347.6|8362.6|8347.6|8362.5|8347.5|2
1719226800000|2024-06-24 11:00:00|8362.8|8347.8|8362.8|8347.8|8362.8|8347.8|8362.6|8347.6|5
1719227100000|2024-06-24 11:05:00|8362.7|8347.7|8362.1|8347.1|8362.7|8347.7|8361.9|8346.9|12
1719227400000|2024-06-24 11:10:00|8362.2|8347.2|8362.2|8347.2|8362.2|8347.2|8362.2|8347.2|1
1719227700000|2024-06-24 11:15:00|8362.3|8347.3|8362.3|8347.3|8362.3|8347.3|8362.2|8347.2|7
1719228000000|2024-06-24 11:20:00|8362.2|8347.2|8362.3|8347.3|8362.3|8347.3|8362.2|8347.2|4
1719228300000|2024-06-24 11:25:00|8362.4|8347.4|8362.3|8347.3|8362.4|8347.4|8362.3|8347.3|2
1719228600000|2024-06-24 11:30:00|8362.2|8347.2|8362.4|8347.4|8362.4|8347.4|8362.1|8347.1|5
1719228900000|2024-06-24 11:35:00|8362.6|8347.6|8363.2|8348.2|8363.2|8348.2|8362.6|8347.6|7
1719229800000|2024-06-24 11:50:00|8363.1|8348.1|8363.7|8348.7|8364.2|8349.2|8363.1|8348.1|15
1719230100000|2024-06-24 11:55:00|8364.1|8349.1|8364.1|8349.1|8364.1|8349.1|8364.1|8349.1|1
1719230400000|2024-06-24 12:00:00|8364|8349|8363.9|8348.9|8364|8349|8363.9|8348.9|4
1719230700000|2024-06-24 12:05:00|8364|8349|8364|8349|8364|8349|8364|8349|1
1719231600000|2024-06-24 12:20:00|8363.9|8348.9|8363.8|8348.8|8364|8349|8363.8|8348.8|6
1719231900000|2024-06-24 12:25:00|8363.9|8348.9|8363.9|8348.9|8363.9|8348.9|8363.8|8348.8|5
1719232200000|2024-06-24 12:30:00|8363.8|8348.8|8363.3|8348.3|8363.8|8348.8|8363.3|8348.3|3
1719232500000|2024-06-24 12:35:00|8363.4|8348.4|8363.1|8348.1|8363.4|8348.4|8363.1|8348.1|6
1719232800000|2024-06-24 12:40:00|8363|8348|8363|8348|8363|8348|8363|8348|1
1719233100000|2024-06-24 12:45:00|8362.8|8347.8|8362.5|8347.5|8363|8348|8362.5|8347.5|9
1719233700000|2024-06-24 12:55:00|8362.6|8347.6|8362.5|8347.5|8362.6|8347.6|8362.5|8347.5|4
1719234000000|2024-06-24 13:00:00|8362.4|8347.4|8366.4|8341.4|8367.2|8347.5|8361.3|8340.6|45
1719234300000|2024-06-24 13:05:00|8366.3|8341.3|8365.7|8340.7|8366.3|8341.3|8365.7|8340.7|5
1719234600000|2024-06-24 13:10:00|8365.6|8340.6|8365.6|8340.6|8365.7|8340.7|8365.6|8340.6|5
1719234900000|2024-06-24 13:15:00|8365.1|8340.1|8360.4|8345.4|8365.1|8345.5|8359.3|8339.7|24
1719235200000|2024-06-24 13:20:00|8360.6|8345.6|8360.6|8345.6|8360.6|8345.6|8360.6|8345.6|1
1719235500000|2024-06-24 13:25:00|8366|8341|8365.9|8340.9|8366|8345.9|8360.9|8340.9|4
1719235800000|2024-06-24 13:30:00|8365.4|8340.4|8366.2|8341.2|8366.2|8341.2|8365.4|8340.4|2
1719236100000|2024-06-24 13:35:00|8365.8|8340.8|8360|8345|8365.9|8345.8|8359.7|8339.8|18
1719236400000|2024-06-24 13:40:00|8359.9|8344.9|8362.4|8337.4|8363.9|8344.9|8357.6|8337.4|34
1719236700000|2024-06-24 13:45:00|8357.6|8342.6|8358|8343|8363.2|8343|8357.5|8336.7|19
1719237000000|2024-06-24 13:50:00|8357.9|8342.9|8362.6|8337.6|8362.8|8342.9|8357.1|8336.6|11
1719237300000|2024-06-24 13:55:00|8357.6|8342.6|8358.5|8343.5|8364.2|8343.5|8357.6|8338.4|13
1719237600000|2024-06-24 14:00:00|8358.4|8343.4|8358.1|8343.1|8358.5|8343.5|8358|8343|5
1719237900000|2024-06-24 14:05:00|8358|8343|8357.5|8342.5|8363|8343.1|8357.5|8338|9
1719238200000|2024-06-24 14:10:00|8362.8|8337.8|8358|8343|8362.8|8343.1|8357.8|8337.8|8
1719238500000|2024-06-24 14:15:00|8358.1|8343.1|8359.3|8344.3|8364.5|8344.4|8358.1|8339.1|13
1719238800000|2024-06-24 14:20:00|8359.2|8344.2|8358.8|8343.8|8363.2|8344.3|8358.8|8337.8|13
1719239100000|2024-06-24 14:25:00|8358.9|8343.9|8359|8344|8359.7|8344.7|8358.8|8343.8|22
1719239400000|2024-06-24 14:30:00|8363.3|8338.3|8358.9|8343.9|8364.1|8344.6|8358.9|8338.3|10
1719239700000|2024-06-24 14:35:00|8358.7|8343.7|8358.8|8343.8|8358.9|8343.9|8358.6|8343.6|8
1719240000000|2024-06-24 14:40:00|8358.7|8343.7|8358.9|8343.9|8364.2|8343.9|8358.6|8339.2|6
1719240300000|2024-06-24 14:45:00|8359|8344|8358.9|8343.9|8359|8344|8358.8|8343.8|4
1719240600000|2024-06-24 14:50:00|8358.8|8343.8|8359.4|8344.4|8359.4|8344.4|8358.8|8343.8|7
1719240900000|2024-06-24 14:55:00|8359.3|8344.3|8364.2|8339.2|8365|8344.6|8359.2|8339.2|14
1719241200000|2024-06-24 15:00:00|8364.1|8339.1|8359.1|8344.1|8364.6|8344.6|8358.9|8339.1|27
1719241500000|2024-06-24 15:05:00|8364.1|8339.1|8364.6|8339.6|8364.6|8345|8359.3|8339.1|14
1719241800000|2024-06-24 15:10:00|8359.5|8344.5|8364.6|8339.6|8364.7|8344.6|8359.5|8339.4|8
1719242400000|2024-06-24 15:20:00|8364.5|8339.5|8364.7|8339.7|8364.7|8339.7|8364.5|8339.5|2
1719242700000|2024-06-24 15:25:00|8364.8|8339.8|8360|8345|8365|8345.2|8359.9|8339.7|8
1719243000000|2024-06-24 15:30:00|8360.1|8345.1|8360|8345|8360.1|8345.1|8359.9|8344.9|4
1719243900000|2024-06-24 15:45:00|8360.2|8345.2|8360.5|8345.5|8360.5|8345.5|8360.2|8345.2|4
1719244200000|2024-06-24 15:50:00|8360.6|8345.6|8360.3|8345.3|8360.6|8345.6|8360.3|8345.3|3
1719244500000|2024-06-24 15:55:00|8360.4|8345.4|8360.4|8345.4|8360.4|8345.4|8360.2|8345.2|9
1719244800000|2024-06-24 16:00:00|8360.3|8345.3|8360.5|8345.5|8360.5|8345.5|8360.3|8345.3|8
1719245100000|2024-06-24 16:05:00|8360.4|8345.4|8365.4|8340.4|8365.4|8345.4|8360.4|8340.1|6
1719245400000|2024-06-24 16:10:00|8365.5|8340.5|8365.5|8340.5|8365.5|8340.5|8365.4|8340.4|9
1719245700000|2024-06-24 16:15:00|8365.4|8340.4|8365.5|8340.5|8365.5|8340.5|8365.4|8340.4|14
1719246000000|2024-06-24 16:20:00|8365.4|8340.4|8365.4|8340.4|8365.5|8340.5|8365.4|8340.4|3
1719246300000|2024-06-24 16:25:00|8365.5|8340.5|8365.4|8340.4|8365.5|8340.5|8365.3|8340.3|16
1719246600000|2024-06-24 16:30:00|8365.5|8340.5|8365.3|8340.3|8365.5|8340.5|8365.3|8340.3|13
1719246900000|2024-06-24 16:35:00|8365.4|8340.4|8365.7|8340.7|8365.7|8340.7|8365.3|8340.3|18
1719247200000|2024-06-24 16:40:00|8365.6|8340.6|8365.8|8340.8|8366.4|8341.4|8365.6|8340.6|22
1719247500000|2024-06-24 16:45:00|8365.9|8340.9|8366.1|8341.1|8366.1|8346.1|8361.1|8340.8|14
1719247800000|2024-06-24 16:50:00|8366.2|8341.2|8366.2|8341.2|8366.2|8341.2|8366.1|8341.1|3
1719248400000|2024-06-24 17:00:00|8366.1|8341.1|8366.2|8341.2|8366.2|8341.2|8366.1|8341.1|2
1719248700000|2024-06-24 17:05:00|8366.3|8341.3|8366.3|8341.3|8366.4|8341.4|8366.3|8341.3|3
1719249000000|2024-06-24 17:10:00|8366.4|8341.4|8365.6|8340.6|8366.4|8341.4|8365.6|8340.6|6
1719249900000|2024-06-24 17:25:00|8365.7|8340.7|8365.6|8340.6|8365.7|8340.7|8365.6|8340.6|2
1719250200000|2024-06-24 17:30:00|8365.5|8340.5|8365.6|8340.6|8365.7|8340.7|8365.5|8340.5|6
1719250500000|2024-06-24 17:35:00|8365.7|8340.7|8360.9|8345.9|8366.1|8345.9|8360.8|8340.6|16
1719250800000|2024-06-24 17:40:00|8360.8|8345.8|8360.9|8345.9|8360.9|8345.9|8360.8|8345.8|2
1719251400000|2024-06-24 17:50:00|8365.6|8340.6|8360.4|8345.4|8365.6|8345.6|8360.3|8340.6|5
1719251700000|2024-06-24 17:55:00|8360.3|8345.3|8360.2|8345.2|8360.5|8345.5|8360.2|8345.2|10
1719252000000|2024-06-24 18:00:00|8365|8340|8359.8|8344.8|8365|8345|8359.8|8340|4
1719252300000|2024-06-24 18:05:00|8359.9|8344.9|8359.9|8344.9|8359.9|8344.9|8359.9|8344.9|1
1719252600000|2024-06-24 18:10:00|8359.8|8344.8|8359.8|8344.8|8359.8|8344.8|8359.8|8344.8|1
1719252900000|2024-06-24 18:15:00|8359.7|8344.7|8359.7|8344.7|8359.7|8344.7|8359.7|8344.7|1
1719253800000|2024-06-24 18:30:00|8359.6|8344.6|8359.7|8344.7|8359.7|8344.7|8359.6|8344.6|2
1719254100000|2024-06-24 18:35:00|8359.6|8344.6|8359.8|8344.8|8365.1|8345|8359.6|8340|6
1719254400000|2024-06-24 18:40:00|8360|8345|8359.9|8344.9|8360.1|8345.1|8359.8|8344.8|8
1719254700000|2024-06-24 18:45:00|8359.8|8344.8|8359.8|8344.8|8359.8|8344.8|8359.8|8344.8|1
1719255300000|2024-06-24 18:55:00|8359.9|8344.9|8359.9|8344.9|8359.9|8344.9|8359.9|8344.9|1
1719255600000|2024-06-24 19:00:00|8359.8|8344.8|8359.9|8344.9|8359.9|8344.9|8359.8|8344.8|2
1719256500000|2024-06-24 19:15:00|8359.8|8344.8|8359.8|8344.8|8359.8|8344.8|8359.8|8344.8|1
1719256800000|2024-06-24 19:20:00|8359.9|8344.9|8359.9|8344.9|8359.9|8344.9|8359.8|8344.8|3
1719257100000|2024-06-24 19:25:00|8359.8|8344.8|8359.8|8344.8|8359.8|8344.8|8359.8|8344.8|1
1719257400000|2024-06-24 19:30:00|8359.9|8344.9|8364.9|8339.9|8364.9|8345.2|8359.9|8339.9|3
1719257700000|2024-06-24 19:35:00|8364.8|8339.8|8364.8|8339.8|8364.9|8339.9|8364.8|8339.8|3
1719258900000|2024-06-24 19:55:00|8364.7|8339.7|8364.8|8339.8|8364.8|8339.8|8364.7|8339.7|2
1719277200000|2024-06-25 01:00:00|8368.5|8343.5|8368.4|8343.4|8368.5|8343.5|8368.3|8343.3|8
1719277500000|2024-06-25 01:05:00|8368.3|8343.3|8369.3|8344.3|8369.3|8344.3|8368.3|8343.3|4
1719277800000|2024-06-25 01:10:00|8368.5|8343.5|8368.4|8343.4|8368.5|8343.5|8368.4|8343.4|4
1719278100000|2024-06-25 01:15:00|8368.5|8343.5|8368.8|8343.8|8369.2|8344.2|8367.6|8342.6|7
1719278400000|2024-06-25 01:20:00|8368.2|8343.2|8369.1|8344.1|8369.1|8344.1|8368.2|8343.2|3
1719278700000|2024-06-25 01:25:00|8369.6|8344.6|8370.4|8345.4|8370.4|8345.4|8369.6|8344.6|3
1719279000000|2024-06-25 01:30:00|8370.5|8345.5|8370.5|8345.5|8370.5|8345.5|8370.4|8345.4|17
1719279300000|2024-06-25 01:35:00|8370.4|8345.4|8370.4|8345.4|8370.5|8345.5|8370.2|8345.2|27
1719279600000|2024-06-25 01:40:00|8370.5|8345.5|8370.4|8345.4|8370.5|8345.5|8370.3|8345.3|24
1719279900000|2024-06-25 01:45:00|8370.5|8345.5|8370.4|8345.4|8370.5|8345.5|8370.4|8345.4|14
1719280200000|2024-06-25 01:50:00|8370.5|8345.5|8370.2|8345.2|8370.5|8345.5|8370.2|8345.2|10
1719280500000|2024-06-25 01:55:00|8370.1|8345.1|8370.2|8345.2|8370.2|8345.2|8370.1|8345.1|4
1719280800000|2024-06-25 02:00:00|8370.1|8345.1|8370.2|8345.2|8370.2|8345.2|8370.1|8345.1|2
1719281400000|2024-06-25 02:10:00|8364.9|8349.9|8364.9|8349.9|8369.8|8350|8364.6|8344.7|30
1719281700000|2024-06-25 02:15:00|8364.8|8349.8|8364.9|8349.9|8364.9|8349.9|8364.8|8349.8|2
1719282300000|2024-06-25 02:25:00|8364.8|8349.8|8365|8350|8365|8350|8364.8|8349.8|6
1719282600000|2024-06-25 02:30:00|8364.9|8349.9|8365|8350|8365.1|8350.1|8364.9|8349.9|4
1719282900000|2024-06-25 02:35:00|8365.1|8350.1|8365|8350|8365.1|8350.1|8365|8350|2
1719283800000|2024-06-25 02:50:00|8365.1|8350.1|8364.9|8349.9|8365.1|8350.1|8364.9|8349.9|5
1719284100000|2024-06-25 02:55:00|8364.8|8349.8|8363.5|8348.5|8369.1|8349.8|8363.5|8343.6|10
1719284400000|2024-06-25 03:00:00|8368.4|8343.4|8367.2|8342.2|8368.6|8343.6|8367.1|8342.1|9
1719285000000|2024-06-25 03:10:00|8366.7|8341.7|8366.6|8341.6|8366.7|8346.4|8360.9|8340|18
1719285300000|2024-06-25 03:15:00|8361.7|8346.7|8361.7|8346.7|8367.2|8346.7|8361.7|8341.7|7
1719285600000|2024-06-25 03:20:00|8361.5|8346.5|8363.1|8348.1|8367.7|8348.1|8361.5|8342.2|18
1719285900000|2024-06-25 03:25:00|8363.5|8348.5|8369.6|8344.6|8369.8|8349.1|8363.5|8343.5|14
1719286200000|2024-06-25 03:30:00|8364.6|8349.6|8362.3|8347.3|8369.1|8349.6|8362.2|8342|42
1719286500000|2024-06-25 03:35:00|8362.4|8347.4|8362.2|8347.2|8362.5|8347.5|8361.8|8346.8|31
1719286800000|2024-06-25 03:40:00|8361.9|8346.9|8361.5|8346.5|8361.9|8346.9|8360.9|8345.9|35
1719287100000|2024-06-25 03:45:00|8361.2|8346.2|8360.9|8345.9|8361.3|8346.3|8360.7|8345.7|13
1719287400000|2024-06-25 03:50:00|8360.8|8345.8|8361.2|8346.2|8365.3|8346.3|8360|8340.3|34
1719287700000|2024-06-25 03:55:00|8361.1|8346.1|8361.5|8346.5|8362.6|8347.6|8361.1|8346.1|28
1719288000000|2024-06-25 04:00:00|8361.6|8346.6|8362.8|8347.8|8363|8348|8361.5|8346.5|47
1719288300000|2024-06-25 04:05:00|8362.9|8347.9|8361.4|8346.4|8366.8|8347.9|8361|8341.6|24
1719288600000|2024-06-25 04:10:00|8361.5|8346.5|8361|8346|8366.5|8346.5|8360.8|8341.4|18
1719288900000|2024-06-25 04:15:00|8360.9|8345.9|8361|8346|8361|8346|8360.8|8345.8|12
1719289200000|2024-06-25 04:20:00|8361.1|8346.1|8361.7|8346.7|8361.7|8346.7|8361.1|8346.1|7
1719289500000|2024-06-25 04:25:00|8361.8|8346.8|8361|8346|8361.8|8346.8|8361|8346|15
1719289800000|2024-06-25 04:30:00|8361.1|8346.1|8360.4|8345.4|8361.1|8346.1|8360.4|8345.4|26
1719290100000|2024-06-25 04:35:00|8360.5|8345.5|8360.8|8345.8|8361.5|8346.5|8360.2|8345.2|17
1719290400000|2024-06-25 04:40:00|8360.5|8345.5|8360.5|8345.5|8361.1|8346.1|8360.3|8345.3|20
1719290700000|2024-06-25 04:45:00|8360.6|8345.6|8360.9|8345.9|8360.9|8345.9|8360.5|8345.5|10
1719291000000|2024-06-25 04:50:00|8361.1|8346.1|8360.7|8345.7|8361.1|8346.1|8360.7|8345.7|4
1719291300000|2024-06-25 04:55:00|8360.5|8345.5|8360.5|8345.5|8360.5|8345.5|8360.5|8345.5|1
1719291600000|2024-06-25 05:00:00|8360.1|8345.1|8357.8|8342.8|8360.4|8345.4|8357.6|8342.6|40
1719291900000|2024-06-25 05:05:00|8357.9|8342.9|8358.2|8343.2|8358.3|8343.3|8356.4|8341.4|46
1719292200000|2024-06-25 05:10:00|8358.1|8343.1|8358.3|8343.3|8358.3|8343.3|8358.1|8343.1|5
1719292500000|2024-06-25 05:15:00|8358.4|8343.4|8359.2|8344.2|8363.7|8344.2|8358.3|8338.7|7
1719292800000|2024-06-25 05:20:00|8365|8340|8363|8338|8365|8345|8357.7|8337.4|40
1719293100000|2024-06-25 05:25:00|8363.1|8338.1|8358.7|8343.7|8363.8|8343.7|8357.7|8337.7|27
1719293400000|2024-06-25 05:30:00|8363.8|8338.8|8364|8339|8364|8343.9|8358.2|8338.8|11
1719293700000|2024-06-25 05:35:00|8363.9|8338.9|8364.3|8339.3|8364.9|8344.5|8359.5|8338.9|16
1719294000000|2024-06-25 05:40:00|8364.6|8339.6|8359.9|8344.9|8365.5|8345.6|8359.6|8339.6|34
1719294300000|2024-06-25 05:45:00|8360|8345|8364|8339|8365|8345|8359.1|8338.9|26
1719294600000|2024-06-25 05:50:00|8363.9|8338.9|8359.2|8344.2|8364.1|8344.2|8358.1|8338.1|33
1719294900000|2024-06-25 05:55:00|8364.6|8339.6|8360.2|8345.2|8365.2|8345.5|8359.4|8339.6|36
1719295200000|2024-06-25 06:00:00|8360.4|8345.4|8360.6|8345.6|8360.6|8345.6|8359.9|8344.9|15
1719295500000|2024-06-25 06:05:00|8360.7|8345.7|8361.9|8346.9|8366.9|8347.2|8360.7|8341.9|44
1719295800000|2024-06-25 06:10:00|8362.4|8347.4|8361.5|8346.5|8362.6|8347.6|8361.5|8346.5|18
1719296100000|2024-06-25 06:15:00|8361.6|8346.6|8361.3|8346.3|8361.7|8346.7|8361.2|8346.2|22
1719296400000|2024-06-25 06:20:00|8360.9|8345.9|8361.2|8346.2|8361.3|8346.3|8360.9|8345.9|7
1719296700000|2024-06-25 06:25:00|8361.3|8346.3|8361.2|8346.2|8361.4|8346.4|8360.8|8345.8|19
1719297000000|2024-06-25 06:30:00|8361.1|8346.1|8360.9|8345.9|8361.1|8346.1|8360.7|8345.7|8
1719297300000|2024-06-25 06:35:00|8360.8|8345.8|8361|8346|8361.1|8346.1|8360.7|8345.7|14
1719297600000|2024-06-25 06:40:00|8361.1|8346.1|8358.9|8343.9|8361.1|8346.1|8358.9|8343.9|26
1719297900000|2024-06-25 06:45:00|8359|8344|8356.7|8341.7|8360.2|8344|8355|8335.2|79
1719298200000|2024-06-25 06:50:00|8357.1|8342.1|8357.8|8342.8|8361.7|8343|8355.8|8335.8|40
1719298500000|2024-06-25 06:55:00|8357.7|8342.7|8358.7|8343.7|8358.7|8343.7|8357.4|8342.4|30
1719298800000|2024-06-25 07:00:00|8358.9|8343.9|8358.8|8343.8|8360.1|8345.1|8358.7|8343.7|53
1719299100000|2024-06-25 07:05:00|8358.9|8343.9|8358.5|8343.5|8363.9|8343.9|8358.4|8338.8|25
1719299400000|2024-06-25 07:10:00|8358.6|8343.6|8358.7|8343.7|8358.8|8343.8|8358.2|8343.2|17
1719299700000|2024-06-25 07:15:00|8358.9|8343.9|8359.5|8344.5|8359.5|8344.5|8358.9|8343.9|7
1719300000000|2024-06-25 07:20:00|8359.4|8344.4|8358.9|8343.9|8359.7|8344.7|8358.9|8343.9|14
1719300300000|2024-06-25 07:25:00|8359.4|8344.4|8359.1|8344.1|8359.9|8344.9|8359.1|8344.1|19
1719300600000|2024-06-25 07:30:00|8359.2|8344.2|8359.8|8344.8|8364.7|8344.9|8359|8339.4|39
1719300900000|2024-06-25 07:35:00|8359.9|8344.9|8360|8345|8360|8345|8359.9|8344.9|4
1719301200000|2024-06-25 07:40:00|8360.1|8345.1|8360.1|8345.1|8360.2|8345.2|8360.1|8345.1|3
1719301500000|2024-06-25 07:45:00|8360.2|8345.2|8359.9|8344.9|8360.2|8345.2|8359.4|8344.4|19
1719301800000|2024-06-25 07:50:00|8359.8|8344.8|8359|8344|8359.8|8344.8|8358.9|8343.9|11
1719302100000|2024-06-25 07:55:00|8358.9|8343.9|8357.9|8342.9|8358.9|8343.9|8357.4|8342.4|12
1719302400000|2024-06-25 08:00:00|8357.2|8342.2|8358.3|8343.3|8358.6|8343.6|8357.2|8342.2|22
1719302700000|2024-06-25 08:05:00|8358.2|8343.2|8357.9|8342.9|8358.5|8343.5|8357.9|8342.9|11
1719303000000|2024-06-25 08:10:00|8357.8|8342.8|8357.5|8342.5|8357.8|8342.8|8357.3|8342.3|10
1719303300000|2024-06-25 08:15:00|8357.1|8342.1|8358|8343|8358.3|8343.3|8356.9|8341.9|18
1719303600000|2024-06-25 08:20:00|8357.9|8342.9|8358.8|8343.8|8358.9|8343.9|8357.8|8342.8|9
1719303900000|2024-06-25 08:25:00|8358.9|8343.9|8359.5|8344.5|8360.1|8345.1|8358.9|8343.9|16
1719304200000|2024-06-25 08:30:00|8359.7|8344.7|8360.4|8345.4|8360.5|8345.5|8359.7|8344.7|20
1719304500000|2024-06-25 08:35:00|8360.3|8345.3|8359.9|8344.9|8360.5|8345.5|8359.9|8344.9|16
1719304800000|2024-06-25 08:40:00|8359.8|8344.8|8359.6|8344.6|8359.9|8344.9|8358.9|8343.9|12
1719305100000|2024-06-25 08:45:00|8359.3|8344.3|8359.9|8344.9|8359.9|8344.9|8359.3|8344.3|7
1719305400000|2024-06-25 08:50:00|8359.8|8344.8|8359.2|8344.2|8359.8|8344.8|8359.2|8344.2|17
1719305700000|2024-06-25 08:55:00|8359.3|8344.3|8358.6|8343.6|8359.3|8344.3|8357.9|8342.9|29
1719306000000|2024-06-25 09:00:00|8358.7|8343.7|8358.4|8343.4|8358.7|8343.7|8358.3|8343.3|6
1719306300000|2024-06-25 09:05:00|8358.5|8343.5|8358.6|8343.6|8358.6|8343.6|8358.5|8343.5|8
1719306600000|2024-06-25 09:10:00|8363.6|8338.6|8359.3|8344.3|8363.6|8344.5|8358.8|8338.6|14
1719306900000|2024-06-25 09:15:00|8359.1|8344.1|8360|8345|8360|8345|8359.1|8344.1|6
1719307200000|2024-06-25 09:20:00|8359.8|8344.8|8360.1|8345.1|8361.1|8346.1|8359.8|8344.8|26
1719307500000|2024-06-25 09:25:00|8359.7|8344.7|8359.6|8344.6|8359.7|8344.7|8359.6|8344.6|2
1719307800000|2024-06-25 09:30:00|8359.7|8344.7|8358.9|8343.9|8364.2|8344.9|8358.2|8339.2|30
1719308100000|2024-06-25 09:35:00|8359|8344|8359.8|8344.8|8359.9|8344.9|8359|8344|12
1719308400000|2024-06-25 09:40:00|8359.9|8344.9|8358.7|8343.7|8364.5|8344.9|8358.7|8339.5|31
1719308700000|2024-06-25 09:45:00|8358.4|8343.4|8358.9|8343.9|8359.2|8344.2|8358.3|8343.3|34
1719309000000|2024-06-25 09:50:00|8359|8344|8359.6|8344.6|8365.4|8345.5|8358.9|8340.4|51
1719309300000|2024-06-25 09:55:00|8359.2|8344.2|8359.1|8344.1|8364.4|8344.3|8358.7|8338.7|53
1719309600000|2024-06-25 10:00:00|8358.8|8343.8|8359.1|8344.1|8359.3|8344.3|8358.7|8343.7|18
1719309900000|2024-06-25 10:05:00|8359.2|8344.2|8358.9|8343.9|8359.2|8344.2|8358.9|8343.9|9
1719310200000|2024-06-25 10:10:00|8359|8344|8359.1|8344.1|8359.3|8344.3|8358.9|8343.9|12
1719310500000|2024-06-25 10:15:00|8359|8344|8359|8344|8359|8344|8359|8344|1
1719310800000|2024-06-25 10:20:00|8359.1|8344.1|8359.3|8344.3|8359.3|8344.3|8358.9|8343.9|5
1719311100000|2024-06-25 10:25:00|8359.4|8344.4|8358.7|8343.7|8359.5|8344.5|8358.6|8343.6|19
1719311400000|2024-06-25 10:30:00|8358.9|8343.9|8358.8|8343.8|8359.1|8344.1|8358.5|8343.5|60
1719311700000|2024-06-25 10:35:00|8358.7|8343.7|8358.8|8343.8|8359.2|8344.2|8358.7|8343.7|12
1719312000000|2024-06-25 10:40:00|8358.7|8343.7|8358.9|8343.9|8358.9|8343.9|8358.7|8343.7|3
1719312300000|2024-06-25 10:45:00|8359|8344|8359.2|8344.2|8359.2|8344.2|8359|8344|3
1719312600000|2024-06-25 10:50:00|8359.3|8344.3|8358.9|8343.9|8359.3|8344.3|8358.9|8343.9|30
1719312900000|2024-06-25 10:55:00|8358.8|8343.8|8358.8|8343.8|8358.9|8343.9|8358.8|8343.8|3
1719313200000|2024-06-25 11:00:00|8359|8344|8359|8344|8359.1|8344.1|8358.9|8343.9|6
1719313500000|2024-06-25 11:05:00|8358.9|8343.9|8358.5|8343.5|8359|8344|8358.5|8343.5|5
1719313800000|2024-06-25 11:10:00|8358.6|8343.6|8358|8343|8358.7|8343.7|8357.9|8342.9|18
1719314100000|2024-06-25 11:15:00|8357.9|8342.9|8358|8343|8358|8343|8357.9|8342.9|2
1719314400000|2024-06-25 11:20:00|8357.8|8342.8|8357|8342|8357.8|8342.8|8356.9|8341.9|14
1719314700000|2024-06-25 11:25:00|8357.2|8342.2|8357.6|8342.6|8357.8|8342.8|8357.2|8342.2|10
1719315000000|2024-06-25 11:30:00|8363.2|8338.2|8358.4|8343.4|8363.8|8343.8|8358.2|8338.2|15
1719315300000|2024-06-25 11:35:00|8358.7|8343.7|8358.5|8343.5|8358.8|8343.8|8358.5|8343.5|6
1719315600000|2024-06-25 11:40:00|8358.6|8343.6|8359.2|8344.2|8359.4|8344.4|8358.6|8343.6|15
1719315900000|2024-06-25 11:45:00|8359.1|8344.1|8359.3|8344.3|8359.3|8344.3|8359|8344|9
1719316200000|2024-06-25 11:50:00|8359.2|8344.2|8359|8344|8359.2|8344.2|8358.7|8343.7|10
1719316500000|2024-06-25 11:55:00|8358.9|8343.9|8359|8344|8359.1|8344.1|8358.9|8343.9|8
1719316800000|2024-06-25 12:00:00|8359.1|8344.1|8359|8344|8359.1|8344.1|8359|8344|4
1719317100000|2024-06-25 12:05:00|8358.9|8343.9|8359.2|8344.2|8359.2|8344.2|8358.8|8343.8|6
1719317400000|2024-06-25 12:10:00|8359.1|8344.1|8358.5|8343.5|8359.1|8344.1|8358.4|8343.4|23
1719318000000|2024-06-25 12:20:00|8358.4|8343.4|8358.3|8343.3|8358.4|8343.4|8358.2|8343.2|3
1719318300000|2024-06-25 12:25:00|8358.2|8343.2|8358.3|8343.3|8358.3|8343.3|8358.1|8343.1|8
1719318600000|2024-06-25 12:30:00|8358.4|8343.4|8358.6|8343.6|8358.7|8343.7|8358.3|8343.3|16
1719318900000|2024-06-25 12:35:00|8358.7|8343.7|8358.7|8343.7|8358.7|8343.7|8358.4|8343.4|11
1719319200000|2024-06-25 12:40:00|8358.6|8343.6|8358.7|8343.7|8358.9|8343.9|8358.5|8343.5|11
1719319500000|2024-06-25 12:45:00|8358.6|8343.6|8358.4|8343.4|8358.9|8343.9|8358.4|8343.4|11
1719319800000|2024-06-25 12:50:00|8358.5|8343.5|8358.4|8343.4|8358.6|8343.6|8358.2|8343.2|18
1719320100000|2024-06-25 12:55:00|8358.5|8343.5|8358.5|8343.5|8358.5|8343.5|8358.3|8343.3|8
1719320400000|2024-06-25 13:00:00|8358.4|8343.4|8358.1|8343.1|8358.5|8343.5|8358.1|8343.1|8
1719320700000|2024-06-25 13:05:00|8358.2|8343.2|8358.1|8343.1|8358.2|8343.2|8358.1|8343.1|2
1719321000000|2024-06-25 13:10:00|8357.8|8342.8|8358|8343|8358.1|8343.1|8357.7|8342.7|6
1719321600000|2024-06-25 13:20:00|8357.9|8342.9|8357|8342|8362.1|8342.9|8356.9|8337.1|9
1719321900000|2024-06-25 13:25:00|8361.5|8336.5|8356.5|8341.5|8361.5|8341.5|8356.4|8336.4|9
1719322200000|2024-06-25 13:30:00|8356.4|8341.4|8360|8335|8360.9|8341.5|8355.5|8335|18
1719322500000|2024-06-25 13:35:00|8359.9|8334.9|8356.4|8341.4|8361.4|8341.5|8356.2|8334.9|25
1719322800000|2024-06-25 13:40:00|8356.3|8341.3|8356.4|8341.4|8356.6|8341.6|8356.3|8341.3|11
1719323400000|2024-06-25 13:50:00|8356.9|8341.9|8356.8|8341.8|8356.9|8341.9|8356.8|8341.8|2
1719323700000|2024-06-25 13:55:00|8356.9|8341.9|8361.9|8336.9|8362|8342.3|8356.9|8333.7|11
1719324000000|2024-06-25 14:00:00|8356.9|8341.9|8357|8342|8357|8342|8356.8|8341.8|8
1719324300000|2024-06-25 14:05:00|8356.9|8341.9|8357.4|8342.4|8357.5|8342.5|8356.7|8341.7|33
1719324600000|2024-06-25 14:10:00|8357.5|8342.5|8357.5|8342.5|8362.6|8343.1|8357.5|8337.4|14
1719324900000|2024-06-25 14:15:00|8357.4|8342.4|8362.6|8337.6|8362.9|8343.5|8357.4|8337.4|18
1719325200000|2024-06-25 14:20:00|8362.9|8337.9|8357.5|8342.5|8362.9|8342.8|8357.5|8337.5|12
1719325500000|2024-06-25 14:25:00|8357.8|8342.8|8357.8|8342.8|8357.8|8342.8|8357.8|8342.8|1
1719325800000|2024-06-25 14:30:00|8357.9|8342.9|8362.4|8337.4|8364|8343|8357.4|8337.4|13
1719326100000|2024-06-25 14:35:00|8362.5|8337.5|8357.3|8342.3|8362.5|8342.5|8357.3|8337.5|9
1719326400000|2024-06-25 14:40:00|8357.4|8342.4|8357.4|8342.4|8362.7|8342.9|8357.3|8337.6|15
1719326700000|2024-06-25 14:45:00|8357.5|8342.5|8358.6|8343.6|8363.6|8343.6|8357.5|8337.4|7
1719327000000|2024-06-25 14:50:00|8362.6|8337.6|8357.8|8342.8|8363|8343.4|8357.2|8337.3|15
1719327300000|2024-06-25 14:55:00|8357.7|8342.7|8357.9|8342.9|8362.9|8342.9|8357.7|8337.8|9
1719327600000|2024-06-25 15:00:00|8362.4|8337.4|8357.5|8342.5|8362.5|8342.6|8357.3|8337.3|16
1719327900000|2024-06-25 15:05:00|8357.4|8342.4|8358|8343|8362.8|8343|8357.3|8337.5|17
1719328200000|2024-06-25 15:10:00|8363.7|8338.7|8358.3|8343.3|8364.2|8343.7|8358.1|8338.7|18
1719328500000|2024-06-25 15:15:00|8358.2|8343.2|8358.3|8343.3|8358.3|8343.3|8358.2|8343.2|4
1719328800000|2024-06-25 15:20:00|8358.2|8343.2|8358.3|8343.3|8358.4|8343.4|8358.2|8343.2|6
1719329100000|2024-06-25 15:25:00|8358.4|8343.4|8364.2|8339.2|8364.2|8343.6|8358.3|8338.8|13
1719329400000|2024-06-25 15:30:00|8364.1|8339.1|8358.8|8343.8|8364.1|8343.8|8358.8|8339.1|2
1719329700000|2024-06-25 15:35:00|8358.7|8343.7|8363.9|8338.9|8364.3|8343.9|8358.7|8338.7|16
1719330000000|2024-06-25 15:40:00|8364|8339|8358.9|8343.9|8364|8343.9|8358.6|8338.9|8
1719330300000|2024-06-25 15:45:00|8364|8339|8358.1|8343.1|8364|8343.1|8358|8338.7|6
1719330600000|2024-06-25 15:50:00|8358|8343|8364|8339|8364|8343.2|8357.9|8338.7|15
1719330900000|2024-06-25 15:55:00|8363.8|8338.8|8358.9|8343.9|8364.2|8343.9|8358.9|8338.8|9
1719331200000|2024-06-25 16:00:00|8358.6|8343.6|8359.2|8344.2|8364.2|8344.5|8358.6|8339.1|9
1719331500000|2024-06-25 16:05:00|8363.9|8338.9|8359.1|8344.1|8363.9|8344.2|8359.1|8338.9|4
1719331800000|2024-06-25 16:10:00|8359.2|8344.2|8359.1|8344.1|8364.5|8344.5|8359.1|8339.1|7
1719332400000|2024-06-25 16:20:00|8363.8|8338.8|8358.1|8343.1|8363.8|8343.6|8358|8338.5|14
1719332700000|2024-06-25 16:25:00|8358.2|8343.2|8357.3|8342.3|8362.6|8343.2|8357.2|8337.2|8
1719333000000|2024-06-25 16:30:00|8357.2|8342.2|8357.4|8342.4|8362.4|8342.5|8357.2|8337.2|11
1719333300000|2024-06-25 16:35:00|8357.5|8342.5|8357.4|8342.4|8357.5|8342.5|8357.4|8342.4|2
1719333600000|2024-06-25 16:40:00|8357.3|8342.3|8357.1|8342.1|8357.3|8342.3|8357.1|8342.1|2
1719333900000|2024-06-25 16:45:00|8357.3|8342.3|8357.3|8342.3|8357.3|8342.3|8357.3|8342.3|1
1719334200000|2024-06-25 16:50:00|8357.1|8342.1|8357.1|8342.1|8357.1|8342.1|8357.1|8342.1|1
1719334800000|2024-06-25 17:00:00|8362.3|8337.3|8357.5|8342.5|8362.3|8342.5|8357.5|8337.2|4
1719335100000|2024-06-25 17:05:00|8357.7|8342.7|8357.5|8342.5|8362.5|8342.8|8357.4|8337.5|13
1719335400000|2024-06-25 17:10:00|8357.4|8342.4|8357.8|8342.8|8357.8|8342.8|8357.4|8342.4|3
1719335700000|2024-06-25 17:15:00|8357.7|8342.7|8362.8|8337.8|8362.8|8342.7|8357.7|8337.8|2
1719336000000|2024-06-25 17:20:00|8362.7|8337.7|8357.8|8342.8|8362.8|8342.8|8357.7|8337.7|4
1719336300000|2024-06-25 17:25:00|8357.7|8342.7|8357.7|8342.7|8357.8|8342.8|8357.7|8342.7|3
1719336600000|2024-06-25 17:30:00|8357.6|8342.6|8357.7|8342.7|8362.3|8342.7|8357.3|8337.3|5
1719337200000|2024-06-25 17:40:00|8357.5|8342.5|8357.4|8342.4|8357.7|8342.7|8357.3|8342.3|6
1719337500000|2024-06-25 17:45:00|8357.5|8342.5|8357.4|8342.4|8357.5|8342.5|8357.4|8342.4|2
1719337800000|2024-06-25 17:50:00|8362.5|8337.5|8362.4|8337.4|8362.5|8337.5|8362.4|8337.4|6
1719338100000|2024-06-25 17:55:00|8362.3|8337.3|8357.9|8342.9|8362.6|8342.9|8356.9|8336.8|13
1719338400000|2024-06-25 18:00:00|8362.8|8337.8|8362.8|8337.8|8362.8|8337.8|8362.5|8337.5|25
1719338700000|2024-06-25 18:05:00|8362.5|8337.5|8362.3|8337.3|8362.8|8342.6|8357.4|8337.3|20
1719339000000|2024-06-25 18:10:00|8362.4|8337.4|8362.3|8337.3|8362.4|8337.4|8362.3|8337.3|2
1719339300000|2024-06-25 18:15:00|8362.4|8337.4|8362.5|8337.5|8362.5|8342.5|8357.5|8337.4|5
1719339900000|2024-06-25 18:25:00|8362.4|8337.4|8362.4|8337.4|8362.5|8337.5|8362.4|8337.4|9
1719340200000|2024-06-25 18:30:00|8362.5|8337.5|8357.4|8342.4|8362.5|8342.5|8357.4|8337.3|9
1719341100000|2024-06-25 18:45:00|8357.3|8342.3|8357.3|8342.3|8357.3|8342.3|8357.3|8342.3|1
1719342000000|2024-06-25 19:00:00|8357.2|8342.2|8357.3|8342.3|8357.3|8342.3|8357.2|8342.2|2
1719342900000|2024-06-25 19:15:00|8357.2|8342.2|8357.5|8342.5|8357.5|8342.5|8357.2|8342.2|4
1719343500000|2024-06-25 19:25:00|8357.4|8342.4|8357.5|8342.5|8357.5|8342.5|8357.3|8342.3|4
1719343800000|2024-06-25 19:30:00|8357.4|8342.4|8357.4|8342.4|8357.4|8342.4|8357.4|8342.4|1
1719344100000|2024-06-25 19:35:00|8362|8337|8356.5|8341.5|8362.1|8341.9|8356.5|8336.5|18
1719344400000|2024-06-25 19:40:00|8361|8336|8356.5|8341.5|8361.1|8341.5|8356|8336|13
1719344700000|2024-06-25 19:45:00|8356.6|8341.6|8356.8|8341.8|8356.8|8341.8|8356.6|8341.6|2
1719345000000|2024-06-25 19:50:00|8361.5|8336.5|8356.5|8341.5|8361.6|8341.5|8356.5|8336.5|5
1719363600000|2024-06-26 01:00:00|8362.4|8337.4|8363.5|8338.5|8364|8339|8362.4|8337.4|9
1719364200000|2024-06-26 01:10:00|8359.2|8344.2|8365.2|8340.2|8365.2|8344.2|8359.2|8339.9|4
1719364500000|2024-06-26 01:15:00|8365.1|8340.1|8360|8345|8365.1|8345|8360|8340.1|2
1719364800000|2024-06-26 01:20:00|8365|8340|8360|8345|8365|8345.2|8360|8339.9|8
1719365100000|2024-06-26 01:25:00|8360.1|8345.1|8365|8340|8365|8345.1|8360|8340|3
1719365400000|2024-06-26 01:30:00|8365.1|8340.1|8365.1|8340.1|8365.1|8340.1|8365|8340|3
1719365700000|2024-06-26 01:35:00|8365.2|8340.2|8365.1|8340.1|8365.2|8340.2|8365.1|8340.1|2
1719366000000|2024-06-26 01:40:00|8365|8340|8365.1|8340.1|8365.1|8340.1|8365|8340|2
1719366300000|2024-06-26 01:45:00|8365.2|8340.2|8360.5|8345.5|8365.2|8345.6|8360.4|8340.2|5
1719366600000|2024-06-26 01:50:00|8360.4|8345.4|8360.1|8345.1|8365.2|8345.5|8360.1|8339.9|7
1719366900000|2024-06-26 01:55:00|8359.9|8344.9|8360|8345|8360|8345|8359.9|8344.9|2
1719367200000|2024-06-26 02:00:00|8359.9|8344.9|8359.9|8344.9|8359.9|8344.9|8359.9|8344.9|1
1719367800000|2024-06-26 02:10:00|8365|8340|8365|8340|8365|8340|8365|8340|1
1719368100000|2024-06-26 02:15:00|8364.9|8339.9|8364.9|8339.9|8364.9|8339.9|8364.9|8339.9|1
1719368400000|2024-06-26 02:20:00|8365|8340|8359.9|8344.9|8365|8345|8359.9|8340|4
1719368700000|2024-06-26 02:25:00|8360|8345|8360|8345|8360|8345|8360|8345|1
1719369000000|2024-06-26 02:30:00|8359.9|8344.9|8359.9|8344.9|8359.9|8344.9|8359.9|8344.9|1
1719369900000|2024-06-26 02:45:00|8364.9|8339.9|8359.9|8344.9|8364.9|8344.9|8359.9|8339.9|2
1719370800000|2024-06-26 03:00:00|8359.8|8344.8|8359.9|8344.9|8359.9|8344.9|8359.8|8344.8|6
1719371400000|2024-06-26 03:10:00|8359.8|8344.8|8359.9|8344.9|8360.1|8345.1|8359.8|8344.8|8
1719371700000|2024-06-26 03:15:00|8360|8345|8360.1|8345.1|8360.2|8345.2|8360|8345|4
1719372000000|2024-06-26 03:20:00|8360|8345|8360.6|8345.6|8360.7|8345.7|8360|8345|8
1719372300000|2024-06-26 03:25:00|8360.5|8345.5|8360.9|8345.9|8361|8346|8360.4|8345.4|15
1719372600000|2024-06-26 03:30:00|8361|8346|8360.1|8345.1|8361|8346|8360.1|8345.1|9
1719372900000|2024-06-26 03:35:00|8360|8345|8359.3|8344.3|8360.1|8345.1|8359.2|8344.2|16
1719373200000|2024-06-26 03:40:00|8359.2|8344.2|8358.9|8343.9|8359.2|8344.2|8358.5|8343.5|13
1719373500000|2024-06-26 03:45:00|8359|8344|8359.3|8344.3|8359.4|8344.4|8358.9|8343.9|6
1719373800000|2024-06-26 03:50:00|8359.5|8344.5|8359.8|8344.8|8360|8345|8359.4|8344.4|16
1719374100000|2024-06-26 03:55:00|8359.9|8344.9|8360.3|8345.3|8360.3|8345.3|8359.9|8344.9|6
1719374400000|2024-06-26 04:00:00|8360.2|8345.2|8360.3|8345.3|8360.4|8345.4|8360.2|8345.2|4
1719374700000|2024-06-26 04:05:00|8360.4|8345.4|8360.8|8345.8|8360.8|8345.8|8360.3|8345.3|6
1719375000000|2024-06-26 04:10:00|8360.7|8345.7|8361|8346|8366.3|8346.2|8360.7|8341.3|18
1719375300000|2024-06-26 04:15:00|8360.8|8345.8|8360.5|8345.5|8360.9|8345.9|8360.4|8345.4|18
1719375600000|2024-06-26 04:20:00|8360.4|8345.4|8360.6|8345.6|8360.6|8345.6|8360.2|8345.2|13
1719375900000|2024-06-26 04:25:00|8360.7|8345.7|8360.9|8345.9|8361.1|8346.1|8360.5|8345.5|12
1719376200000|2024-06-26 04:30:00|8361|8346|8361.9|8346.9|8361.9|8346.9|8360.9|8345.9|10
1719376500000|2024-06-26 04:35:00|8362|8347|8362.7|8347.7|8362.9|8347.9|8362|8347|45
1719376800000|2024-06-26 04:40:00|8362.8|8347.8|8363.1|8348.1|8363.3|8348.3|8362.5|8347.5|12
1719377100000|2024-06-26 04:45:00|8363|8348|8363.5|8348.5|8363.6|8348.6|8363|8348|11
1719377400000|2024-06-26 04:50:00|8363.6|8348.6|8363.4|8348.4|8363.6|8348.6|8363.3|8348.3|11
1719377700000|2024-06-26 04:55:00|8363.5|8348.5|8363.6|8348.6|8363.6|8348.6|8363.5|8348.5|6
1719378000000|2024-06-26 05:00:00|8363.7|8348.7|8364.5|8349.5|8364.8|8349.8|8363.7|8348.7|17
1719378300000|2024-06-26 05:05:00|8364.6|8349.6|8364.7|8349.7|8364.7|8349.7|8364.5|8349.5|8
1719378600000|2024-06-26 05:10:00|8364.6|8349.6|8364.8|8349.8|8365|8350|8364.6|8349.6|9
1719378900000|2024-06-26 05:15:00|8364.3|8349.3|8364.5|8349.5|8364.6|8349.6|8364.3|8349.3|7
1719379200000|2024-06-26 05:20:00|8364.4|8349.4|8364.7|8349.7|8364.7|8349.7|8364.4|8349.4|16
1719379500000|2024-06-26 05:25:00|8364.8|8349.8|8364.8|8349.8|8364.8|8349.8|8364.5|8349.5|5
1719379800000|2024-06-26 05:30:00|8364.7|8349.7|8365|8350|8365|8350|8364.7|8349.7|5
1719380100000|2024-06-26 05:35:00|8365.1|8350.1|8365.8|8350.8|8366.1|8351.1|8365.1|8350.1|16
1719380400000|2024-06-26 05:40:00|8365.6|8350.6|8365.5|8350.5|8365.7|8350.7|8365.3|8350.3|15
1719380700000|2024-06-26 05:45:00|8365.7|8350.7|8366.7|8351.7|8366.8|8351.8|8365.5|8350.5|30
1719381000000|2024-06-26 05:50:00|8366.6|8351.6|8366.5|8351.5|8366.8|8351.8|8366.3|8351.3|20
1719381300000|2024-06-26 05:55:00|8366.4|8351.4|8366|8351|8366.4|8351.4|8365.6|8350.6|12
1719381600000|2024-06-26 06:00:00|8366.1|8351.1|8367.8|8352.8|8372.7|8353.3|8366.1|8347.7|18
1719381900000|2024-06-26 06:05:00|8367.9|8352.9|8368|8353|8373.9|8353.6|8367.7|8348.7|22
1719382200000|2024-06-26 06:10:00|8368.1|8353.1|8368.7|8353.7|8373.9|8353.8|8367.9|8348.9|33
1719382500000|2024-06-26 06:15:00|8369.1|8354.1|8369.9|8354.9|8376|8355.5|8369.1|8349.3|54
1719382800000|2024-06-26 06:20:00|8370|8355|8369.6|8354.6|8375.3|8355.3|8369.2|8350.3|37
1719383100000|2024-06-26 06:25:00|8369.5|8354.5|8370|8355|8374.6|8355|8369.3|8349.4|28
1719383400000|2024-06-26 06:30:00|8370.1|8355.1|8370.3|8355.3|8374.3|8355.3|8369.3|8349.3|46
1719383700000|2024-06-26 06:35:00|8370.8|8355.8|8370.1|8355.1|8371|8356|8369.9|8354.9|27
1719384000000|2024-06-26 06:40:00|8369.9|8354.9|8371.1|8356.1|8371.1|8356.1|8369.8|8354.8|19
1719384300000|2024-06-26 06:45:00|8371|8356|8370.7|8355.7|8371.1|8356.1|8370.2|8355.2|26
1719384600000|2024-06-26 06:50:00|8370.8|8355.8|8371.6|8356.6|8371.7|8356.7|8370.3|8355.3|17
1719384900000|2024-06-26 06:55:00|8371.4|8356.4|8371.8|8356.8|8371.8|8356.8|8371.3|8356.3|11
1719385200000|2024-06-26 07:00:00|8371.9|8356.9|8375.1|8360.1|8380.5|8361|8371.9|8353.1|118
1719385500000|2024-06-26 07:05:00|8374.7|8359.7|8375.9|8360.9|8380.5|8361.2|8374.7|8355.2|68
1719385800000|2024-06-26 07:10:00|8376|8361|8375.4|8360.4|8381.4|8361.8|8375.4|8356.4|33
1719386100000|2024-06-26 07:15:00|8375.5|8360.5|8375.6|8360.6|8375.8|8360.8|8375.2|8360.2|22
1719386400000|2024-06-26 07:20:00|8375.5|8360.5|8375.4|8360.4|8375.9|8360.9|8375.2|8360.2|35
1719386700000|2024-06-26 07:25:00|8375.3|8360.3|8374.8|8359.8|8375.4|8360.4|8374.5|8359.5|10
1719387000000|2024-06-26 07:30:00|8374.9|8359.9|8374.3|8359.3|8375|8360|8374.1|8359.1|20
1719387300000|2024-06-26 07:35:00|8374.2|8359.2|8373.4|8358.4|8374.3|8359.3|8373.4|8358.4|22
1719387600000|2024-06-26 07:40:00|8373.3|8358.3|8372.2|8357.2|8373.5|8358.5|8372|8357|18
1719387900000|2024-06-26 07:45:00|8372.1|8357.1|8373.1|8358.1|8373.3|8358.3|8372.1|8357.1|16
1719388200000|2024-06-26 07:50:00|8373|8358|8373.7|8358.7|8373.9|8358.9|8373|8358|12
1719388500000|2024-06-26 07:55:00|8373.8|8358.8|8373.6|8358.6|8374.4|8359.4|8373.6|8358.6|19
1719388800000|2024-06-26 08:00:00|8373.7|8358.7|8374.2|8359.2|8374.2|8359.2|8373.2|8358.2|16
1719389100000|2024-06-26 08:05:00|8374.1|8359.1|8374|8359|8374.1|8359.1|8373.9|8358.9|10
1719389400000|2024-06-26 08:10:00|8374.1|8359.1|8375|8360|8375.3|8360.3|8374|8359|24
1719389700000|2024-06-26 08:15:00|8375.1|8360.1|8375.4|8360.4|8375.4|8360.4|8375.1|8360.1|9
1719390000000|2024-06-26 08:20:00|8375.5|8360.5|8375.2|8360.2|8375.5|8360.5|8375|8360|7
1719390300000|2024-06-26 08:25:00|8375|8360|8378.7|8353.7|8378.7|8360|8372.8|8353.7|31
1719390600000|2024-06-26 08:30:00|8373.7|8358.7|8373.5|8358.5|8373.7|8358.7|8373.5|8358.5|13
1719390900000|2024-06-26 08:35:00|8373.7|8358.7|8373.4|8358.4|8373.7|8358.7|8373|8358|21
1719391200000|2024-06-26 08:40:00|8373.9|8358.9|8374|8359|8374|8359|8373.3|8358.3|33
1719391500000|2024-06-26 08:45:00|8373.9|8358.9|8373.6|8358.6|8373.9|8358.9|8373.3|8358.3|20
1719391800000|2024-06-26 08:50:00|8373.5|8358.5|8373.5|8358.5|8373.6|8358.6|8373.3|8358.3|11
1719392100000|2024-06-26 08:55:00|8373.7|8358.7|8373.5|8358.5|8373.8|8358.8|8373.1|8358.1|28
1719392400000|2024-06-26 09:00:00|8373.4|8358.4|8373.6|8358.6|8373.6|8358.6|8372.9|8357.9|16
1719392700000|2024-06-26 09:05:00|8373.5|8358.5|8373.5|8358.5|8373.7|8358.7|8373.3|8358.3|12
1719393000000|2024-06-26 09:10:00|8373.6|8358.6|8373.8|8358.8|8373.8|8358.8|8373.3|8358.3|16
1719393300000|2024-06-26 09:15:00|8373.4|8358.4|8373.7|8358.7|8373.7|8358.7|8373.4|8358.4|5
1719393600000|2024-06-26 09:20:00|8373.3|8358.3|8373.3|8358.3|8373.4|8358.4|8373.2|8358.2|5
1719393900000|2024-06-26 09:25:00|8373.2|8358.2|8373.1|8358.1|8373.3|8358.3|8373.1|8358.1|4
1719394200000|2024-06-26 09:30:00|8373.2|8358.2|8373|8358|8378.7|8358.2|8373|8352.3|9
1719394800000|2024-06-26 09:40:00|8373.1|8358.1|8373.3|8358.3|8373.6|8358.6|8373|8358|26
1719395100000|2024-06-26 09:45:00|8373.2|8358.2|8373.4|8358.4|8373.4|8358.4|8373.1|8358.1|6
1719395400000|2024-06-26 09:50:00|8373.7|8358.7|8373.6|8358.6|8378.8|8359.3|8373.3|8353.6|33
1719395700000|2024-06-26 09:55:00|8373.8|8358.8|8373.6|8358.6|8378.9|8359|8373.6|8353.7|17
1719396000000|2024-06-26 10:00:00|8373.7|8358.7|8374.5|8359.5|8374.6|8359.6|8373.7|8358.7|13
1719396300000|2024-06-26 10:05:00|8374.4|8359.4|8374.4|8359.4|8379.2|8359.6|8374.2|8354.2|27
1719396600000|2024-06-26 10:10:00|8374.5|8359.5|8376|8361|8380.5|8361.1|8374.4|8355|41
1719396900000|2024-06-26 10:15:00|8376.1|8361.1|8377|8362|8377|8362|8375.9|8360.9|21
1719397200000|2024-06-26 10:20:00|8376.9|8361.9|8377.1|8362.1|8377.4|8362.4|8376.8|8361.8|18
1719397500000|2024-06-26 10:25:00|8377|8362|8376.5|8361.5|8377|8362|8376.4|8361.4|23
1719397800000|2024-06-26 10:30:00|8376.4|8361.4|8376.5|8361.5|8376.5|8361.5|8376.3|8361.3|10
1719398100000|2024-06-26 10:35:00|8376.4|8361.4|8376.3|8361.3|8376.5|8361.5|8376.3|8361.3|8
1719398400000|2024-06-26 10:40:00|8376.1|8361.1|8375.2|8360.2|8381|8361.1|8374.6|8354.9|28
1719398700000|2024-06-26 10:45:00|8375.1|8360.1|8375|8360|8375.1|8360.1|8375|8360|2
1719399000000|2024-06-26 10:50:00|8374.8|8359.8|8374.6|8359.6|8379.7|8359.9|8374.6|8354.6|8
1719399300000|2024-06-26 10:55:00|8374.8|8359.8|8374|8359|8379.8|8360.1|8374|8354.2|20
1719399600000|2024-06-26 11:00:00|8374.1|8359.1|8374.8|8359.8|8374.8|8359.8|8374.1|8359.1|14
1719399900000|2024-06-26 11:05:00|8374.7|8359.7|8374.4|8359.4|8374.7|8359.7|8374.3|8359.3|8
1719400200000|2024-06-26 11:10:00|8374|8359|8374.1|8359.1|8374.2|8359.2|8373.9|8358.9|8
1719400500000|2024-06-26 11:15:00|8374|8359|8374|8359|8374.1|8359.1|8373.9|8358.9|7
1719400800000|2024-06-26 11:20:00|8373.9|8358.9|8374|8359|8374|8359|8373.9|8358.9|4
1719401100000|2024-06-26 11:25:00|8373.9|8358.9|8374|8359|8374.3|8359.3|8373.8|8358.8|7
1719401400000|2024-06-26 11:30:00|8373.9|8358.9|8374.2|8359.2|8374.2|8359.2|8373.8|8358.8|7
1719401700000|2024-06-26 11:35:00|8374.1|8359.1|8374.2|8359.2|8374.2|8359.2|8374|8359|4
1719402000000|2024-06-26 11:40:00|8374.1|8359.1|8378.9|8353.9|8379.4|8359.2|8373.3|8353.3|14
1719402300000|2024-06-26 11:45:00|8378.8|8353.8|8373.4|8358.4|8378.8|8358.6|8373.4|8353.8|6
1719402600000|2024-06-26 11:50:00|8373.2|8358.2|8372.9|8357.9|8373.4|8358.4|8372.8|8357.8|19
1719402900000|2024-06-26 11:55:00|8373|8358|8372|8357|8377.2|8358.4|8371.8|8352.2|30
1719403200000|2024-06-26 12:00:00|8371.9|8356.9|8371.8|8356.8|8372.1|8357.1|8371.7|8356.7|13
1719403500000|2024-06-26 12:05:00|8371.7|8356.7|8372.6|8357.6|8377.4|8357.6|8371.3|8352.4|38
1719403800000|2024-06-26 12:10:00|8372.5|8357.5|8372.7|8357.7|8373|8358|8372.5|8357.5|6
1719404100000|2024-06-26 12:15:00|8372.8|8357.8|8372.2|8357.2|8378.2|8358|8372.1|8352.3|18
1719404400000|2024-06-26 12:20:00|8372.3|8357.3|8372.3|8357.3|8372.3|8357.3|8372.3|8357.3|1
1719404700000|2024-06-26 12:25:00|8372.4|8357.4|8372.9|8357.9|8373|8358|8372.3|8357.3|8
1719405000000|2024-06-26 12:30:00|8373|8358|8373.3|8358.3|8373.4|8358.4|8373|8358|5
1719405300000|2024-06-26 12:35:00|8373|8358|8373.2|8358.2|8373.3|8358.3|8373|8358|6
1719405600000|2024-06-26 12:40:00|8373.3|8358.3|8373.4|8358.4|8373.4|8358.4|8373.3|8358.3|2
1719405900000|2024-06-26 12:45:00|8373.3|8358.3|8373.4|8358.4|8373.4|8358.4|8373.3|8358.3|2
1719406200000|2024-06-26 12:50:00|8373.3|8358.3|8373|8358|8373.3|8358.3|8372.9|8357.9|8
1719406500000|2024-06-26 12:55:00|8372.9|8357.9|8372.9|8357.9|8373|8358|8372.8|8357.8|5
1719406800000|2024-06-26 13:00:00|8372.8|8357.8|8372.9|8357.9|8378|8358.1|8372.7|8352.7|10
1719407100000|2024-06-26 13:05:00|8377.1|8352.1|8372.2|8357.2|8378.6|8357.8|8372|8352.1|11
1719407400000|2024-06-26 13:10:00|8372.1|8357.1|8373|8358|8373|8358|8372.1|8357.1|10
1719407700000|2024-06-26 13:15:00|8372.9|8357.9|8377.8|8352.8|8377.8|8358|8372.9|8352.7|6
1719408000000|2024-06-26 13:20:00|8372.8|8357.8|8377.8|8352.8|8377.8|8357.8|8372.7|8352.8|3
1719408300000|2024-06-26 13:25:00|8377.5|8352.5|8377.4|8352.4|8378|8358|8372.8|8351.9|20
1719408600000|2024-06-26 13:30:00|8376.9|8351.9|8376.8|8351.8|8377.4|8357.7|8372|8351.8|25
1719408900000|2024-06-26 13:35:00|8376.7|8351.7|8372.2|8357.2|8377.2|8357.2|8372.2|8351.7|11
1719409200000|2024-06-26 13:40:00|8372.1|8357.1|8371.7|8356.7|8376.8|8357.1|8371.6|8351.5|10
1719409500000|2024-06-26 13:45:00|8372|8357|8371.8|8356.8|8372.2|8357.2|8371.8|8356.8|6
1719409800000|2024-06-26 13:50:00|8371.6|8356.6|8371.9|8356.9|8371.9|8356.9|8371.3|8356.3|14
1719410100000|2024-06-26 13:55:00|8372|8357|8376.9|8351.9|8377|8357|8371.6|8348.1|13
1719410400000|2024-06-26 14:00:00|8377|8352|8371.8|8356.8|8380.5|8357|8371.8|8351.9|7
1719410700000|2024-06-26 14:05:00|8376.5|8351.5|8371.8|8356.8|8376.5|8356.9|8371.7|8351.5|9
1719411000000|2024-06-26 14:10:00|8371.7|8356.7|8372.3|8357.3|8372.3|8357.3|8371.7|8356.7|7
1719411300000|2024-06-26 14:15:00|8372.4|8357.4|8372.3|8357.3|8377.1|8357.7|8372.1|8352.1|21
1719411900000|2024-06-26 14:25:00|8372.7|8357.7|8372.9|8357.9|8372.9|8357.9|8372.7|8357.7|2
1719412200000|2024-06-26 14:30:00|8372.8|8357.8|8372.9|8357.9|8373|8358|8372.8|8357.8|6
1719412500000|2024-06-26 14:35:00|8373|8358|8373|8358|8373.1|8358.1|8372.9|8357.9|7
1719412800000|2024-06-26 14:40:00|8373.1|8358.1|8372.9|8357.9|8373.1|8358.1|8372.9|8357.9|3
1719413100000|2024-06-26 14:45:00|8372.8|8357.8|8372.8|8357.8|8372.8|8357.8|8372.8|8357.8|1
1719413400000|2024-06-26 14:50:00|8372.9|8357.9|8373|8358|8373|8358|8372.9|8357.9|2
1719414000000|2024-06-26 15:00:00|8373.1|8358.1|8373|8358|8373.1|8358.1|8373|8358|22
1719414300000|2024-06-26 15:05:00|8373.1|8358.1|8377.8|8352.8|8378|8358.1|8372.9|8352.8|11
1719414600000|2024-06-26 15:10:00|8377.7|8352.7|8378|8353|8378.1|8353.1|8377.7|8352.7|7
1719414900000|2024-06-26 15:15:00|8377.8|8352.8|8377.9|8352.9|8378.1|8353.1|8377.7|8352.7|19
1719415200000|2024-06-26 15:20:00|8378|8353|8377.9|8352.9|8378|8353|8377.8|8352.8|20
1719415500000|2024-06-26 15:25:00|8377.8|8352.8|8377.9|8352.9|8378|8353|8377.8|8352.8|15
1719415800000|2024-06-26 15:30:00|8378|8353|8377.9|8352.9|8378|8353|8377.7|8352.7|26
1719416100000|2024-06-26 15:35:00|8378|8353|8377.9|8352.9|8378|8353|8377.8|8352.8|14
1719416400000|2024-06-26 15:40:00|8377.8|8352.8|8377.9|8352.9|8378.3|8357.7|8371.8|8351.7|31
1719416700000|2024-06-26 15:45:00|8377.8|8352.8|8378|8353|8378|8353|8377.8|8352.8|27
1719417000000|2024-06-26 15:50:00|8377.9|8352.9|8377.1|8352.1|8377.9|8356.7|8371.7|8351.9|26
1719417300000|2024-06-26 15:55:00|8377.2|8352.2|8377.4|8352.4|8377.6|8357.3|8372.2|8351.9|21
1719417600000|2024-06-26 16:00:00|8377.3|8352.3|8372.2|8357.2|8377.3|8357.2|8372.1|8352.3|4
1719418500000|2024-06-26 16:15:00|8372.1|8357.1|8371.9|8356.9|8372.2|8357.2|8371.8|8356.8|6
1719418800000|2024-06-26 16:20:00|8371.8|8356.8|8371.3|8356.3|8372.1|8357.1|8371.3|8356.3|11
1719419100000|2024-06-26 16:25:00|8371.4|8356.4|8370.8|8355.8|8371.4|8356.4|8370.8|8355.8|9
1719419400000|2024-06-26 16:30:00|8370.9|8355.9|8370.6|8355.6|8371|8356|8370.6|8355.6|6
1719419700000|2024-06-26 16:35:00|8370.7|8355.7|8371.2|8356.2|8371.2|8356.2|8370.4|8355.4|9
1719420300000|2024-06-26 16:45:00|8371.1|8356.1|8371.3|8356.3|8376.7|8356.8|8371.1|8351.2|9
1719420600000|2024-06-26 16:50:00|8371.4|8356.4|8371.6|8356.6|8371.6|8356.6|8371.2|8356.2|5
1719420900000|2024-06-26 16:55:00|8371.7|8356.7|8371.7|8356.7|8376.3|8356.8|8371.3|8351.3|7
1719421200000|2024-06-26 17:00:00|8371.8|8356.8|8376.5|8351.5|8376.5|8356.8|8371.7|8351.5|4
1719421500000|2024-06-26 17:05:00|8371.5|8356.5|8371.5|8356.5|8371.6|8356.6|8371.5|8356.5|3
1719422100000|2024-06-26 17:15:00|8371.4|8356.4|8371|8356|8371.5|8356.5|8371|8356|4
1719422400000|2024-06-26 17:20:00|8376|8351|8371.2|8356.2|8376.2|8356.4|8371.2|8351|12
1719423300000|2024-06-26 17:35:00|8376.1|8351.1|8371|8356|8376.1|8356|8371|8351.1|2
1719423600000|2024-06-26 17:40:00|8376|8351|8376|8351|8376|8351|8376|8351|1
1719423900000|2024-06-26 17:45:00|8376.1|8351.1|8371|8356|8376.1|8356|8371|8351.1|2
1719424500000|2024-06-26 17:55:00|8376|8351|8371|8356|8376.1|8356|8371|8351|4
1719424800000|2024-06-26 18:00:00|8376|8351|8376.2|8351.2|8376.2|8351.2|8376|8351|4
1719425100000|2024-06-26 18:05:00|8376.1|8351.1|8376.2|8351.2|8376.2|8351.2|8376.1|8351.1|2
1719425400000|2024-06-26 18:10:00|8376.3|8351.3|8376.7|8351.7|8376.7|8351.7|8376.3|8351.3|5
1719425700000|2024-06-26 18:15:00|8376.4|8351.4|8376.4|8351.4|8376.5|8351.5|8376.4|8351.4|7
1719426000000|2024-06-26 18:20:00|8376.5|8351.5|8376.5|8351.5|8376.5|8351.5|8376.3|8351.3|12
1719426300000|2024-06-26 18:25:00|8376.4|8351.4|8376.4|8351.4|8376.5|8351.5|8376.4|8351.4|7
1719426600000|2024-06-26 18:30:00|8376.5|8351.5|8376.5|8351.5|8376.5|8351.5|8376.4|8351.4|11
1719426900000|2024-06-26 18:35:00|8376.4|8351.4|8376.4|8351.4|8376.5|8351.5|8376.4|8351.4|5
1719427200000|2024-06-26 18:40:00|8376.5|8351.5|8376.4|8351.4|8376.7|8351.7|8376.4|8351.4|19
1719427500000|2024-06-26 18:45:00|8376.5|8351.5|8376.5|8351.5|8376.5|8351.5|8376.4|8351.4|21
1719427800000|2024-06-26 18:50:00|8376.4|8351.4|8376.4|8351.4|8376.5|8351.5|8376.4|8351.4|5
1719428100000|2024-06-26 18:55:00|8376.5|8351.5|8376.6|8351.6|8376.6|8351.6|8376.4|8351.4|3
1719428400000|2024-06-26 19:00:00|8376.8|8351.8|8376.8|8351.8|8377.1|8352.1|8376.8|8351.8|10
1719428700000|2024-06-26 19:05:00|8376.7|8351.7|8377|8352|8377.1|8352.1|8376.7|8351.7|4
1719429000000|2024-06-26 19:10:00|8376.8|8351.8|8377|8352|8377|8352|8376.8|8351.8|2
1719429300000|2024-06-26 19:15:00|8377.1|8352.1|8377|8352|8377.1|8352.1|8377|8352|2
1719429600000|2024-06-26 19:20:00|8377.1|8352.1|8377|8352|8377.1|8352.1|8376.8|8351.8|5
1719429900000|2024-06-26 19:25:00|8377.7|8352.7|8377.4|8352.4|8377.7|8352.7|8377.2|8352.2|13
1719430200000|2024-06-26 19:30:00|8377.5|8352.5|8376.4|8351.4|8377.5|8357.4|8372.4|8351.4|6
1719430800000|2024-06-26 19:40:00|8376.5|8351.5|8377.7|8352.7|8377.7|8352.7|8376.4|8351.4|6
1719431100000|2024-06-26 19:45:00|8377.8|8352.8|8372.8|8357.8|8377.8|8357.8|8372.8|8352.7|3
1719431400000|2024-06-26 19:50:00|8376.6|8351.6|8376.6|8351.6|8376.7|8351.7|8376.6|8351.6|7
1719431700000|2024-06-26 19:55:00|8376.5|8351.5|8376.5|8351.5|8376.5|8351.5|8376.5|8351.5|1
1719450000000|2024-06-27 01:00:00|8379.6|8354.6|8378.3|8353.3|8379.6|8354.6|8378.3|8353.3|2
1719451500000|2024-06-27 01:25:00|8377.3|8352.3|8377.3|8352.3|8377.4|8352.4|8377.3|8352.3|15
1719451800000|2024-06-27 01:30:00|8377.4|8352.4|8377.4|8352.4|8377.4|8352.4|8377.4|8352.4|1
1719452100000|2024-06-27 01:35:00|8377.3|8352.3|8377.3|8352.3|8377.3|8352.3|8377.3|8352.3|1
1719452700000|2024-06-27 01:45:00|8377.4|8352.4|8377.4|8352.4|8377.4|8352.4|8377.4|8352.4|1
1719453000000|2024-06-27 01:50:00|8377.3|8352.3|8377.4|8352.4|8377.4|8352.4|8377.3|8352.3|2
1719453300000|2024-06-27 01:55:00|8377.3|8352.3|8375.7|8350.7|8377.4|8352.4|8375.6|8350.6|13
1719453600000|2024-06-27 02:00:00|8375.6|8350.6|8375.1|8350.1|8375.7|8350.7|8375.1|8350.1|8
1719454500000|2024-06-27 02:15:00|8375|8350|8375.1|8350.1|8375.1|8350.1|8374.9|8349.9|3
1719455100000|2024-06-27 02:25:00|8375|8350|8369.8|8354.8|8375|8354.8|8369.8|8349.9|4
1719455400000|2024-06-27 02:30:00|8369.9|8354.9|8369.8|8354.8|8369.9|8354.9|8369.8|8354.8|2
1719458100000|2024-06-27 03:15:00|8369.4|8354.4|8369.1|8354.1|8369.4|8354.4|8369|8354|6
1719458400000|2024-06-27 03:20:00|8369.2|8354.2|8369.2|8354.2|8369.3|8354.3|8369.1|8354.1|7
1719458700000|2024-06-27 03:25:00|8369.1|8354.1|8367.9|8352.9|8373.7|8354.2|8367.9|8348.6|16
1719459000000|2024-06-27 03:30:00|8367.8|8352.8|8367.3|8352.3|8368|8353|8366.3|8351.3|62
1719459300000|2024-06-27 03:35:00|8367.2|8352.2|8366.1|8351.1|8370.9|8352.2|8365.6|8345.9|19
1719459600000|2024-06-27 03:40:00|8366|8351|8366|8351|8366|8351|8365.5|8350.5|14
1719459900000|2024-06-27 03:45:00|8366.1|8351.1|8366.2|8351.2|8366.3|8351.3|8366.1|8351.1|6
1719460200000|2024-06-27 03:50:00|8366.3|8351.3|8365|8350|8366.3|8351.3|8364.1|8349.1|41
1719460500000|2024-06-27 03:55:00|8369.9|8344.9|8365.3|8350.3|8369.9|8350.7|8364.7|8344.8|18
1719460800000|2024-06-27 04:00:00|8366|8351|8366.6|8351.6|8366.6|8351.6|8365.6|8350.6|13
1719461100000|2024-06-27 04:05:00|8366.7|8351.7|8366.6|8351.6|8366.9|8351.9|8366.4|8351.4|9
1719461400000|2024-06-27 04:10:00|8366.9|8351.9|8367.3|8352.3|8372.5|8352.8|8366.8|8347.5|31
1719461700000|2024-06-27 04:15:00|8367.2|8352.2|8366.8|8351.8|8367.4|8352.4|8366.6|8351.6|11
1719462000000|2024-06-27 04:20:00|8367.4|8352.4|8367.3|8352.3|8367.4|8352.4|8367.2|8352.2|4
1719462300000|2024-06-27 04:25:00|8367.2|8352.2|8365.8|8350.8|8367.3|8352.3|8365.8|8350.8|19
1719462600000|2024-06-27 04:30:00|8365.7|8350.7|8366.4|8351.4|8366.8|8351.8|8365.7|8350.7|20
1719462900000|2024-06-27 04:35:00|8366.3|8351.3|8366.9|8351.9|8366.9|8351.9|8366.3|8351.3|6
1719463200000|2024-06-27 04:40:00|8366.8|8351.8|8366.1|8351.1|8366.8|8351.8|8365.9|8350.9|29
1719463500000|2024-06-27 04:45:00|8366.2|8351.2|8365.3|8350.3|8366.4|8351.4|8365|8350|20
1719463800000|2024-06-27 04:50:00|8365.2|8350.2|8363.3|8348.3|8365.3|8350.3|8363.2|8348.2|42
1719464100000|2024-06-27 04:55:00|8363.2|8348.2|8362.8|8347.8|8363.5|8348.5|8361.9|8346.9|34
1719464400000|2024-06-27 05:00:00|8362.7|8347.7|8362.8|8347.8|8363.4|8348.4|8362.7|8347.7|21
1719464700000|2024-06-27 05:05:00|8362.9|8347.9|8362.6|8347.6|8362.9|8347.9|8362.6|8347.6|8
1719465000000|2024-06-27 05:10:00|8362.7|8347.7|8363.1|8348.1|8363.1|8348.1|8362.5|8347.5|14
1719465300000|2024-06-27 05:15:00|8363|8348|8363.5|8348.5|8363.8|8348.8|8362.6|8347.6|29
1719465600000|2024-06-27 05:20:00|8363.6|8348.6|8363.8|8348.8|8363.8|8348.8|8363.6|8348.6|3
1719465900000|2024-06-27 05:25:00|8363.7|8348.7|8364.9|8349.9|8369.5|8349.9|8363.7|8344.5|36
1719466200000|2024-06-27 05:30:00|8365|8350|8364.5|8349.5|8365.2|8350.2|8364.5|8349.5|15
1719466500000|2024-06-27 05:35:00|8364|8349|8363.8|8348.8|8364|8349|8363.7|8348.7|17
1719466800000|2024-06-27 05:40:00|8363.6|8348.6|8363.8|8348.8|8363.8|8348.8|8363.5|8348.5|15
1719467100000|2024-06-27 05:45:00|8363.7|8348.7|8364.2|8349.2|8364.2|8349.2|8363.7|8348.7|10
1719467400000|2024-06-27 05:50:00|8364.1|8349.1|8363.8|8348.8|8364.2|8349.2|8363.4|8348.4|29
1719467700000|2024-06-27 05:55:00|8364|8349|8369.6|8344.6|8370.5|8350.7|8364|8344.6|35
1719468000000|2024-06-27 06:00:00|8369.8|8344.8|8369.3|8344.3|8370.1|8350.2|8364.6|8344.1|38
1719468300000|2024-06-27 06:05:00|8364.3|8349.3|8369.7|8344.7|8370.1|8350|8364.2|8343.9|44
1719468600000|2024-06-27 06:10:00|8369.2|8344.2|8363.5|8348.5|8369.2|8349.3|8363.3|8343.8|36
1719468900000|2024-06-27 06:15:00|8363.6|8348.6|8363.1|8348.1|8363.9|8348.9|8363.1|8348.1|21
1719469200000|2024-06-27 06:20:00|8362.5|8347.5|8362.6|8347.6|8363.2|8348.2|8362.3|8347.3|23
1719469500000|2024-06-27 06:25:00|8362|8347|8361.8|8346.8|8362.4|8347.4|8361.4|8346.4|26
1719469800000|2024-06-27 06:30:00|8362|8347|8362.1|8347.1|8366.4|8347.3|8361.8|8341.2|16
1719470100000|2024-06-27 06:35:00|8362|8347|8363.2|8348.2|8363.2|8348.2|8362|8347|22
1719470400000|2024-06-27 06:40:00|8363.1|8348.1|8363.2|8348.2|8363.2|8348.2|8362.7|8347.7|7
1719470700000|2024-06-27 06:45:00|8363.1|8348.1|8363.5|8348.5|8363.8|8348.8|8363|8348|18
1719471000000|2024-06-27 06:50:00|8363.4|8348.4|8361.1|8346.1|8367.1|8348.5|8361.1|8342.1|30
1719471300000|2024-06-27 06:55:00|8361.2|8346.2|8361.5|8346.5|8361.5|8346.5|8361.2|8346.2|16
1719471600000|2024-06-27 07:00:00|8361.4|8346.4|8361|8346|8361.7|8346.7|8360.7|8345.7|25
1719471900000|2024-06-27 07:05:00|8361.1|8346.1|8361.8|8346.8|8361.8|8346.8|8361.1|8346.1|6
1719472200000|2024-06-27 07:10:00|8361.9|8346.9|8362.8|8347.8|8367.9|8348|8361.9|8342.9|26
1719472500000|2024-06-27 07:15:00|8362.9|8347.9|8361.5|8346.5|8362.9|8347.9|8361.5|8346.5|17
1719472800000|2024-06-27 07:20:00|8366.4|8341.4|8360.9|8345.9|8366.4|8346.6|8360.7|8341.2|30
1719473100000|2024-06-27 07:25:00|8360.8|8345.8|8361.4|8346.4|8361.4|8346.4|8360.8|8345.8|11
1719473400000|2024-06-27 07:30:00|8361.3|8346.3|8362.8|8347.8|8362.8|8347.8|8361.3|8346.3|10
1719473700000|2024-06-27 07:35:00|8362.5|8347.5|8363.1|8348.1|8363.8|8348.8|8362.5|8347.5|39
1719474000000|2024-06-27 07:40:00|8363.2|8348.2|8364.3|8349.3|8364.4|8349.4|8363.2|8348.2|10
1719474300000|2024-06-27 07:45:00|8364.2|8349.2|8364.6|8349.6|8364.8|8349.8|8364.2|8349.2|17
1719474600000|2024-06-27 07:50:00|8364.7|8349.7|8365.5|8350.5|8365.8|8350.8|8364.7|8349.7|29
1719474900000|2024-06-27 07:55:00|8365.8|8350.8|8366|8351|8366.4|8351.4|8365.8|8350.8|31
1719475200000|2024-06-27 08:00:00|8365.9|8350.9|8365.3|8350.3|8366|8351|8365|8350|20
1719475500000|2024-06-27 08:05:00|8365.2|8350.2|8363.3|8348.3|8368.3|8350.2|8362.9|8343.2|33
1719475800000|2024-06-27 08:10:00|8363.4|8348.4|8363.6|8348.6|8363.6|8348.6|8363.2|8348.2|7
1719476100000|2024-06-27 08:15:00|8363.5|8348.5|8364.4|8349.4|8364.7|8349.7|8363.5|8348.5|20
1719476400000|2024-06-27 08:20:00|8364.2|8349.2|8364|8349|8364.3|8349.3|8364|8349|9
1719476700000|2024-06-27 08:25:00|8364.1|8349.1|8365.2|8350.2|8365.2|8350.2|8363.8|8348.8|12
1719477000000|2024-06-27 08:30:00|8365.1|8350.1|8365.4|8350.4|8365.5|8350.5|8364.7|8349.7|22
1719477300000|2024-06-27 08:35:00|8365.3|8350.3|8363.8|8348.8|8365.3|8350.3|8363.8|8348.8|27
1719477600000|2024-06-27 08:40:00|8364|8349|8363.9|8348.9|8364.1|8349.1|8363.9|8348.9|4
1719477900000|2024-06-27 08:45:00|8364|8349|8363.9|8348.9|8364.1|8349.1|8363.7|8348.7|10
1719478200000|2024-06-27 08:50:00|8363.8|8348.8|8363.9|8348.9|8363.9|8348.9|8363.3|8348.3|12
1719478500000|2024-06-27 08:55:00|8364|8349|8364.1|8349.1|8364.3|8349.3|8363.9|8348.9|8
1719478800000|2024-06-27 09:00:00|8364|8349|8364.3|8349.3|8364.4|8349.4|8363.8|8348.8|12
1719479100000|2024-06-27 09:05:00|8364.2|8349.2|8363.4|8348.4|8368.7|8349.2|8363.4|8343.7|6
1719479400000|2024-06-27 09:10:00|8363.3|8348.3|8362.5|8347.5|8363.3|8348.3|8362.5|8347.5|10
1719479700000|2024-06-27 09:15:00|8362.4|8347.4|8361.1|8346.1|8362.4|8347.4|8360.3|8345.3|52
1719480000000|2024-06-27 09:20:00|8361.2|8346.2|8360.4|8345.4|8365.4|8346.3|8359.1|8340|38
1719480300000|2024-06-27 09:25:00|8360.5|8345.5|8361.2|8346.2|8361.2|8346.2|8360.5|8345.5|6
1719480600000|2024-06-27 09:30:00|8361.4|8346.4|8360.8|8345.8|8366.8|8347.5|8360.2|8340.4|59
1719480900000|2024-06-27 09:35:00|8360.7|8345.7|8361.8|8346.8|8366.5|8347.2|8360.7|8341.5|63
1719481200000|2024-06-27 09:40:00|8361.7|8346.7|8362.4|8347.4|8362.8|8347.8|8361.6|8346.6|42
1719481500000|2024-06-27 09:45:00|8362.3|8347.3|8361|8346|8362.3|8347.3|8360.9|8345.9|34
1719481800000|2024-06-27 09:50:00|8360.7|8345.7|8367.4|8342.4|8367.4|8347.1|8359.8|8340.3|129
1719482100000|2024-06-27 09:55:00|8367.1|8342.1|8362.1|8347.1|8367.5|8347.6|8361.3|8342|88
1719482400000|2024-06-27 10:00:00|8361.8|8346.8|8365|8340|8365.5|8346.8|8360.3|8339.3|54
1719482700000|2024-06-27 10:05:00|8365.1|8340.1|8359.6|8344.6|8365.1|8345.1|8359|8339.4|27
1719483000000|2024-06-27 10:10:00|8359.7|8344.7|8360.2|8345.2|8360.2|8345.2|8359.6|8344.6|5
1719483300000|2024-06-27 10:15:00|8360.3|8345.3|8360.3|8345.3|8360.4|8345.4|8360.1|8345.1|10
1719483600000|2024-06-27 10:20:00|8360.4|8345.4|8360.3|8345.3|8360.4|8345.4|8360.3|8345.3|4
1719483900000|2024-06-27 10:25:00|8360.4|8345.4|8365|8340|8365.3|8345.4|8360.1|8339.9|19
1719484200000|2024-06-27 10:30:00|8364.9|8339.9|8360.1|8345.1|8365.1|8345.1|8360|8339.9|15
1719484500000|2024-06-27 10:35:00|8360.2|8345.2|8360.3|8345.3|8360.3|8345.3|8360.2|8345.2|2
1719484800000|2024-06-27 10:40:00|8360.2|8345.2|8360.4|8345.4|8360.4|8345.4|8360.2|8345.2|5
1719485100000|2024-06-27 10:45:00|8360.3|8345.3|8360.1|8345.1|8360.3|8345.3|8359.9|8344.9|7
1719485400000|2024-06-27 10:50:00|8360.2|8345.2|8360.1|8345.1|8360.2|8345.2|8360|8345|8
1719485700000|2024-06-27 10:55:00|8360|8345|8365|8340|8365.1|8345|8360|8340|5
1719486000000|2024-06-27 11:00:00|8365.1|8340.1|8365|8340|8365.1|8345.2|8360.1|8340|11
1719486300000|2024-06-27 11:05:00|8365.2|8340.2|8360|8345|8365.2|8345.1|8360|8340.2|6
1719486600000|2024-06-27 11:10:00|8360.1|8345.1|8365|8340|8365.1|8345.1|8360|8340|5
1719486900000|2024-06-27 11:15:00|8365.1|8340.1|8365|8340|8365.1|8340.1|8365|8340|10
1719487200000|2024-06-27 11:20:00|8365.1|8340.1|8365.2|8340.2|8365.3|8345.1|8360|8340|13
1719487500000|2024-06-27 11:25:00|8365.1|8340.1|8359.9|8344.9|8365.2|8345|8359.9|8340|9
1719487800000|2024-06-27 11:30:00|8365|8340|8359.6|8344.6|8365.1|8344.6|8359.5|8339.3|19
1719488100000|2024-06-27 11:35:00|8359.4|8344.4|8359.4|8344.4|8359.4|8344.4|8359.2|8344.2|6
1719488400000|2024-06-27 11:40:00|8359.3|8344.3|8359.3|8344.3|8359.4|8344.4|8359.3|8344.3|3
1719488700000|2024-06-27 11:45:00|8359.4|8344.4|8359.4|8344.4|8359.9|8344.9|8359.4|8344.4|10
1719489000000|2024-06-27 11:50:00|8359.3|8344.3|8359.3|8344.3|8359.3|8344.3|8359.3|8344.3|1
1719489300000|2024-06-27 11:55:00|8359.2|8344.2|8359.3|8344.3|8359.3|8344.3|8359.1|8344.1|12
1719489600000|2024-06-27 12:00:00|8359.2|8344.2|8359|8344|8359.2|8344.2|8358.8|8343.8|10
1719489900000|2024-06-27 12:05:00|8359.1|8344.1|8359|8344|8359.1|8344.1|8359|8344|2
1719490200000|2024-06-27 12:10:00|8358.9|8343.9|8358.9|8343.9|8358.9|8343.9|8358.9|8343.9|1
1719490500000|2024-06-27 12:15:00|8359|8344|8358.8|8343.8|8359|8344|8358.8|8343.8|7
1719490800000|2024-06-27 12:20:00|8359|8344|8358.8|8343.8|8359.3|8344.3|8358.8|8343.8|11
1719491100000|2024-06-27 12:25:00|8358.9|8343.9|8364|8339|8364.1|8344|8358.7|8338|20
1719491400000|2024-06-27 12:30:00|8364.9|8339.9|8359.3|8344.3|8364.9|8344.3|8358.7|8338.4|48
1719491700000|2024-06-27 12:35:00|8359.2|8344.2|8357.9|8342.9|8359.2|8344.2|8357.8|8342.8|18
1719492000000|2024-06-27 12:40:00|8357.8|8342.8|8357.6|8342.6|8361.9|8342.8|8356.8|8336.9|26
1719492300000|2024-06-27 12:45:00|8357.5|8342.5|8358.6|8343.6|8363.4|8343.6|8357.5|8337.8|22
1719492600000|2024-06-27 12:50:00|8363.4|8338.4|8357.3|8342.3|8363.4|8342.6|8357.3|8337.4|18
1719492900000|2024-06-27 12:55:00|8357.2|8342.2|8358.9|8343.9|8363.3|8344.2|8357.2|8338.3|27
1719493200000|2024-06-27 13:00:00|8359|8344|8364.3|8339.3|8365.4|8345.3|8358.9|8338.8|33
1719493500000|2024-06-27 13:05:00|8364.2|8339.2|8359|8344|8364.3|8344.3|8359|8339|10
1719493800000|2024-06-27 13:10:00|8358.9|8343.9|8358.8|8343.8|8358.9|8343.9|8358.8|8343.8|2
1719494100000|2024-06-27 13:15:00|8364|8339|8364.2|8339.2|8364.2|8339.2|8364|8339|2
1719494400000|2024-06-27 13:20:00|8359.2|8344.2|8359.2|8344.2|8364.3|8344.2|8359.1|8339.2|6
1719494700000|2024-06-27 13:25:00|8359.1|8344.1|8364.4|8339.4|8364.4|8344.4|8359.1|8339.1|11
1719495000000|2024-06-27 13:30:00|8359.4|8344.4|8359.1|8344.1|8359.4|8344.4|8359.1|8344.1|6
1719495300000|2024-06-27 13:35:00|8359|8344|8359.9|8344.9|8364.1|8344.9|8359|8339|16
1719495600000|2024-06-27 13:40:00|8360|8345|8358.6|8343.6|8364.2|8345.1|8358.6|8338.6|14
1719496200000|2024-06-27 13:50:00|8358.4|8343.4|8357.8|8342.8|8363.1|8343.7|8357.4|8337.1|23
1719496500000|2024-06-27 13:55:00|8358.1|8343.1|8362.9|8337.9|8362.9|8343.1|8357.5|8337.5|15
1719496800000|2024-06-27 14:00:00|8363|8338|8357.3|8342.3|8363|8342.7|8357.3|8337.5|23
1719497100000|2024-06-27 14:05:00|8357.2|8342.2|8357.3|8342.3|8357.3|8342.3|8357.1|8342.1|5
1719497400000|2024-06-27 14:10:00|8357.1|8342.1|8357.3|8342.3|8357.3|8342.3|8357.1|8342.1|2
1719497700000|2024-06-27 14:15:00|8357.4|8342.4|8357.8|8342.8|8358.3|8343.3|8357.4|8342.4|11
1719498000000|2024-06-27 14:20:00|8358.1|8343.1|8358.7|8343.7|8365|8344|8358.1|8338.7|19
1719498300000|2024-06-27 14:25:00|8358.6|8343.6|8358.4|8343.4|8358.6|8343.6|8358.4|8343.4|2
1719498600000|2024-06-27 14:30:00|8358.7|8343.7|8359.1|8344.1|8359.4|8344.4|8358.6|8343.6|22
1719498900000|2024-06-27 14:35:00|8363.9|8338.9|8359.1|8344.1|8363.9|8344.1|8359.1|8338.9|2
1719499200000|2024-06-27 14:40:00|8364|8339|8364.1|8339.1|8364.3|8344.5|8358.8|8339|21
1719499500000|2024-06-27 14:45:00|8364|8339|8364|8339|8364|8339|8363.9|8338.9|7
1719499800000|2024-06-27 14:50:00|8358.9|8343.9|8359.6|8344.6|8365.1|8345.3|8358.9|8339.8|25
1719500100000|2024-06-27 14:55:00|8359.5|8344.5|8359.5|8344.5|8359.5|8344.5|8359.5|8344.5|1
1719500400000|2024-06-27 15:00:00|8359.7|8344.7|8364.5|8339.5|8364.9|8344.7|8359.6|8339.5|10
1719500700000|2024-06-27 15:05:00|8359.8|8344.8|8359.9|8344.9|8360|8345|8359.7|8344.7|10
1719501000000|2024-06-27 15:10:00|8360|8345|8365.2|8340.2|8365.6|8345.6|8360|8340.2|29
1719501300000|2024-06-27 15:15:00|8365.1|8340.1|8365.1|8340.1|8365.3|8340.3|8365.1|8340.1|9
1719501900000|2024-06-27 15:25:00|8364.9|8339.9|8365.3|8340.3|8365.4|8340.4|8364.9|8339.9|8
1719502200000|2024-06-27 15:30:00|8365.4|8340.4|8365.4|8340.4|8365.4|8340.4|8365.3|8340.3|11
1719502500000|2024-06-27 15:35:00|8365.3|8340.3|8365.2|8340.2|8365.4|8340.4|8365.2|8340.2|5
1719502800000|2024-06-27 15:40:00|8365.3|8340.3|8365.9|8340.9|8366.1|8341.1|8365.2|8340.2|18
1719503100000|2024-06-27 15:45:00|8366|8341|8366.1|8341.1|8366.2|8341.2|8366|8341|5
1719503400000|2024-06-27 15:50:00|8366|8341|8366.2|8341.2|8366.3|8341.3|8365.7|8340.7|15
1719503700000|2024-06-27 15:55:00|8366.1|8341.1|8366.1|8341.1|8366.2|8341.2|8366.1|8341.1|5
1719504000000|2024-06-27 16:00:00|8366.2|8341.2|8361.3|8346.3|8366.2|8346.4|8361.1|8341.2|7
1719504300000|2024-06-27 16:05:00|8361.4|8346.4|8361|8346|8361.4|8346.4|8361|8346|6
1719504600000|2024-06-27 16:10:00|8361.1|8346.1|8361|8346|8361.1|8346.1|8361|8346|10
1719504900000|2024-06-27 16:15:00|8365.9|8340.9|8360.9|8345.9|8366.2|8346.1|8360.9|8340.5|16
1719505200000|2024-06-27 16:20:00|8365.6|8340.6|8360.8|8345.8|8365.6|8346|8360.4|8340.4|11
1719505500000|2024-06-27 16:25:00|8361|8346|8360.9|8345.9|8361|8346|8360.8|8345.8|11
1719505800000|2024-06-27 16:30:00|8360.8|8345.8|8361.3|8346.3|8361.3|8346.3|8360.8|8345.8|7
1719506400000|2024-06-27 16:40:00|8361.4|8346.4|8361.4|8346.4|8361.5|8346.5|8361.4|8346.4|3
1719506700000|2024-06-27 16:45:00|8361.2|8346.2|8360.8|8345.8|8366|8346.2|8360.8|8340.9|7
1719507000000|2024-06-27 16:50:00|8360.5|8345.5|8359.2|8344.2|8365.5|8345.5|8359.2|8339.2|12
1719507300000|2024-06-27 16:55:00|8359.3|8344.3|8359.8|8344.8|8359.8|8344.8|8359.3|8344.3|10
1719507600000|2024-06-27 17:00:00|8359.9|8344.9|8365.2|8340.2|8365.5|8345|8359.9|8340.2|10
1719507900000|2024-06-27 17:05:00|8364.7|8339.7|8358.9|8343.9|8364.7|8344.3|8358.3|8338.3|12
1719508200000|2024-06-27 17:10:00|8364.2|8339.2|8358.8|8343.8|8364.2|8344.3|8358.4|8339.2|7
1719508500000|2024-06-27 17:15:00|8359.2|8344.2|8358.9|8343.9|8359.4|8344.4|8358.5|8343.5|6
1719508800000|2024-06-27 17:20:00|8358.7|8343.7|8358.9|8343.9|8358.9|8343.9|8358.7|8343.7|2
1719509100000|2024-06-27 17:25:00|8358.3|8343.3|8358.7|8343.7|8364.1|8344.2|8358.3|8339.1|14
1719510000000|2024-06-27 17:40:00|8358.4|8343.4|8358.4|8343.4|8358.5|8343.5|8358.4|8343.4|5
1719510300000|2024-06-27 17:45:00|8358.5|8343.5|8358.4|8343.4|8358.5|8343.5|8358.4|8343.4|4
1719510600000|2024-06-27 17:50:00|8358.5|8343.5|8358.4|8343.4|8358.5|8343.5|8358.4|8343.4|2
1719510900000|2024-06-27 17:55:00|8358.5|8343.5|8358.6|8343.6|8358.6|8343.6|8358.4|8343.4|4
1719511200000|2024-06-27 18:00:00|8363.7|8338.7|8359|8344|8364|8344|8358.7|8338.7|7
1719512400000|2024-06-27 18:20:00|8364|8339|8359|8344|8364|8344|8359|8338.7|5
1719513000000|2024-06-27 18:30:00|8363.8|8338.8|8364.3|8339.3|8364.3|8339.3|8363.8|8338.8|2
1719513900000|2024-06-27 18:45:00|8364.2|8339.2|8364.3|8339.3|8364.3|8339.3|8364.2|8339.2|2
1719514200000|2024-06-27 18:50:00|8359.1|8344.1|8359.1|8344.1|8359.1|8344.1|8359.1|8344.1|1
1719514800000|2024-06-27 19:00:00|8359.2|8344.2|8359.2|8344.2|8364.5|8344.6|8358.7|8339|12
1719515100000|2024-06-27 19:05:00|8359.5|8344.5|8364.8|8339.8|8364.8|8344.8|8359.5|8339.8|7
1719515400000|2024-06-27 19:10:00|8364.4|8339.4|8364.7|8339.7|8364.7|8344.5|8359.5|8339.4|8
1719515700000|2024-06-27 19:15:00|8359.8|8344.8|8365.3|8340.3|8365.3|8345|8359.8|8339.8|5
1719516000000|2024-06-27 19:20:00|8365.2|8340.2|8360.4|8345.4|8365.3|8345.4|8360.4|8340.2|3
1719516300000|2024-06-27 19:25:00|8360.3|8345.3|8360.4|8345.4|8360.4|8345.4|8360.3|8345.3|4
1719516600000|2024-06-27 19:30:00|8360.3|8345.3|8361|8346|8361|8346|8360.3|8345.3|3
1719516900000|2024-06-27 19:35:00|8366.2|8341.2|8366.2|8341.2|8366.2|8341.2|8366.2|8341.2|1
1719517500000|2024-06-27 19:45:00|8366.6|8341.6|8366|8341|8366.7|8341.7|8366|8341|4
1719517800000|2024-06-27 19:50:00|8365.4|8340.4|8367|8342|8367|8342|8365.4|8340.4|5
1719518100000|2024-06-27 19:55:00|8366.9|8341.9|8360.9|8345.9|8368|8347.1|8360.9|8341.9|12
1719536400000|2024-06-28 01:00:00|8366|8341|8367.2|8342.2|8367.2|8342.2|8366|8341|3
1719537600000|2024-06-28 01:20:00|8367.3|8342.3|8367.3|8342.3|8367.3|8342.3|8367.3|8342.3|1
1719537900000|2024-06-28 01:25:00|8368.5|8343.5|8368.5|8343.5|8368.6|8343.6|8368.5|8343.5|5
1719538500000|2024-06-28 01:35:00|8367.8|8342.8|8367.8|8342.8|8367.9|8342.9|8367.8|8342.8|21
1719538800000|2024-06-28 01:40:00|8367.9|8342.9|8366.7|8341.7|8367.9|8342.9|8366.7|8341.7|6
1719539700000|2024-06-28 01:55:00|8366.4|8341.4|8367|8342|8367.1|8342.1|8366.3|8341.3|7
1719540000000|2024-06-28 02:00:00|8367.1|8342.1|8366.6|8341.6|8367.1|8342.1|8366.5|8341.5|10
1719540300000|2024-06-28 02:05:00|8366.7|8341.7|8366.6|8341.6|8366.8|8341.8|8366.6|8341.6|5
1719540600000|2024-06-28 02:10:00|8366.8|8341.8|8365.4|8340.4|8366.8|8345.9|8360.9|8340.3|16
1719540900000|2024-06-28 02:15:00|8365.5|8340.5|8364.9|8339.9|8365.5|8340.5|8364.9|8339.9|4
1719541200000|2024-06-28 02:20:00|8364.7|8339.7|8364.3|8339.3|8364.7|8344.2|8358.9|8338.6|11
1719541500000|2024-06-28 02:25:00|8364.4|8339.4|8364.6|8339.6|8364.7|8339.7|8364.1|8339.1|11
1719541800000|2024-06-28 02:30:00|8364.3|8339.3|8364.1|8339.1|8364.3|8339.3|8364.1|8339.1|5
1719542100000|2024-06-28 02:35:00|8364.3|8339.3|8358.9|8343.9|8364.3|8343.9|8358.9|8339.1|4
1719542400000|2024-06-28 02:40:00|8359|8344|8358|8343|8363.5|8344|8358|8337.3|11
1719542700000|2024-06-28 02:45:00|8362.3|8337.3|8357.4|8342.4|8362.4|8342.4|8357.4|8337.3|4
1719543000000|2024-06-28 02:50:00|8357.5|8342.5|8357.5|8342.5|8357.7|8342.7|8357.4|8342.4|4
1719543300000|2024-06-28 02:55:00|8357.4|8342.4|8357.5|8342.5|8357.5|8342.5|8357.4|8342.4|4
1719543600000|2024-06-28 03:00:00|8357.4|8342.4|8362.7|8337.7|8362.7|8342.7|8357.4|8337.6|8
1719544200000|2024-06-28 03:10:00|8362.8|8337.8|8357.2|8342.2|8362.9|8342.8|8357.2|8337.6|24
1719544800000|2024-06-28 03:20:00|8362.2|8337.2|8357.5|8342.5|8362.2|8342.6|8357.5|8337.2|4
1719545100000|2024-06-28 03:25:00|8357.6|8342.6|8355.8|8340.8|8362.5|8342.6|8355.8|8336.2|26
1719545400000|2024-06-28 03:30:00|8355.4|8340.4|8355.5|8340.5|8360.3|8340.5|8353.6|8334.2|47
1719545700000|2024-06-28 03:35:00|8355.4|8340.4|8356.3|8341.3|8356.5|8341.5|8355.1|8340.1|37
1719546000000|2024-06-28 03:40:00|8356.6|8341.6|8354.8|8339.8|8356.6|8341.6|8354.8|8339.8|20
1719546300000|2024-06-28 03:45:00|8354.2|8339.2|8353.5|8338.5|8354.2|8339.2|8353.1|8338.1|41
1719546600000|2024-06-28 03:50:00|8353.9|8338.9|8354.9|8339.9|8355.3|8340.3|8353.9|8338.9|19
1719546900000|2024-06-28 03:55:00|8355|8340|8355.8|8340.8|8355.8|8340.8|8355|8340|8
1719547200000|2024-06-28 04:00:00|8356|8341|8356.9|8341.9|8357.6|8342.6|8355.8|8340.8|47
1719547500000|2024-06-28 04:05:00|8357|8342|8357.1|8342.1|8357.1|8342.1|8356.9|8341.9|10
1719547800000|2024-06-28 04:10:00|8357|8342|8357|8342|8357.2|8342.2|8357|8342|9
1719548100000|2024-06-28 04:15:00|8356.3|8341.3|8357.5|8342.5|8357.8|8342.8|8356.3|8341.3|18
1719548400000|2024-06-28 04:20:00|8357.7|8342.7|8359.6|8344.6|8359.7|8344.7|8357.7|8342.7|35
1719548700000|2024-06-28 04:25:00|8359.5|8344.5|8359.2|8344.2|8359.5|8344.5|8358.8|8343.8|15
1719549000000|2024-06-28 04:30:00|8358.9|8343.9|8359.8|8344.8|8359.8|8344.8|8358.9|8343.9|10
1719549300000|2024-06-28 04:35:00|8359.7|8344.7|8359.8|8344.8|8359.8|8344.8|8359.5|8344.5|7
1719549600000|2024-06-28 04:40:00|8359.9|8344.9|8361.3|8346.3|8361.5|8346.5|8359.9|8344.9|36
1719549900000|2024-06-28 04:45:00|8361.2|8346.2|8361|8346|8361.3|8346.3|8360.8|8345.8|19
1719550200000|2024-06-28 04:50:00|8360.9|8345.9|8362.8|8347.8|8362.8|8347.8|8360.9|8345.9|27
1719550500000|2024-06-28 04:55:00|8362.7|8347.7|8363|8348|8363.1|8348.1|8362.6|8347.6|18
1719550800000|2024-06-28 05:00:00|8362.8|8347.8|8363.3|8348.3|8363.3|8348.3|8362.7|8347.7|7
1719551100000|2024-06-28 05:05:00|8363.5|8348.5|8362.5|8347.5|8363.9|8348.9|8362.1|8347.1|34
1719551400000|2024-06-28 05:10:00|8362.8|8347.8|8361.4|8346.4|8362.8|8347.8|8361|8346|29
1719551700000|2024-06-28 05:15:00|8360.8|8345.8|8360.6|8345.6|8360.8|8345.8|8360.4|8345.4|19
1719552000000|2024-06-28 05:20:00|8360.7|8345.7|8360.9|8345.9|8361.5|8346.5|8360.4|8345.4|25
1719552300000|2024-06-28 05:25:00|8361.1|8346.1|8361.5|8346.5|8366.6|8347.3|8361.1|8341.6|25
1719552600000|2024-06-28 05:30:00|8361.6|8346.6|8361.3|8346.3|8361.6|8346.6|8361.3|8346.3|12
1719552900000|2024-06-28 05:35:00|8361.6|8346.6|8362.3|8347.3|8362.6|8347.6|8361.3|8346.3|34
1719553200000|2024-06-28 05:40:00|8362.4|8347.4|8362.9|8347.9|8362.9|8347.9|8362.4|8347.4|12
1719553500000|2024-06-28 05:45:00|8362.8|8347.8|8362.4|8347.4|8363|8348|8362.4|8347.4|12
1719553800000|2024-06-28 05:50:00|8362.5|8347.5|8361.4|8346.4|8366.4|8347.5|8361.3|8341.4|21
1719554100000|2024-06-28 05:55:00|8361.1|8346.1|8361.4|8346.4|8361.5|8346.5|8360.8|8345.8|19
1719554400000|2024-06-28 06:00:00|8361.5|8346.5|8365.3|8340.3|8366.1|8346.5|8361.2|8340.3|19
1719554700000|2024-06-28 06:05:00|8365.4|8340.4|8360.7|8345.7|8365.4|8345.9|8360.3|8340.3|20
1719555000000|2024-06-28 06:10:00|8360.9|8345.9|8360.8|8345.8|8360.9|8345.9|8360.8|8345.8|4
1719555300000|2024-06-28 06:15:00|8361|8346|8360.7|8345.7|8361.1|8346.1|8360.5|8345.5|6
1719555600000|2024-06-28 06:20:00|8360.5|8345.5|8359.6|8344.6|8364.5|8345.8|8359.3|8339.3|30
1719555900000|2024-06-28 06:25:00|8359.5|8344.5|8360|8345|8360.1|8345.1|8359.4|8344.4|17
1719556200000|2024-06-28 06:30:00|8360.1|8345.1|8365.3|8340.3|8365.4|8345.6|8360.1|8340.3|22
1719556500000|2024-06-28 06:35:00|8365.4|8340.4|8361.9|8346.9|8365.6|8346.9|8360.3|8340.4|23
1719556800000|2024-06-28 06:40:00|8361.8|8346.8|8360.6|8345.6|8366.5|8346.9|8360.6|8341.5|22
1719557100000|2024-06-28 06:45:00|8360.5|8345.5|8360.3|8345.3|8361|8346|8360.1|8345.1|55
1719557400000|2024-06-28 06:50:00|8365.3|8340.3|8359.4|8344.4|8365.3|8344.9|8359.4|8339.6|26
1719557700000|2024-06-28 06:55:00|8359.3|8344.3|8357.2|8342.2|8363.3|8344.4|8357.2|8338.2|29
1719558000000|2024-06-28 07:00:00|8357.1|8342.1|8363.3|8338.3|8363.5|8343.8|8356.3|8338.3|59
1719558300000|2024-06-28 07:05:00|8363.4|8338.4|8363.2|8338.2|8363.5|8343|8357.9|8337.9|37
1719558600000|2024-06-28 07:10:00|8363.1|8338.1|8364.7|8339.7|8364.7|8344.7|8358.7|8338.1|30
1719558900000|2024-06-28 07:15:00|8364.6|8339.6|8359.9|8344.9|8365|8345|8359.8|8339.5|172
1719559200000|2024-06-28 07:20:00|8364.6|8339.6|8364.7|8339.7|8364.9|8344.8|8359.7|8339.4|32
1719559500000|2024-06-28 07:25:00|8364.9|8339.9|8366|8341|8366|8341|8364.9|8339.9|29
1719559800000|2024-06-28 07:30:00|8366.1|8341.1|8360.9|8345.9|8366.4|8346.2|8360.8|8341.1|20
1719560100000|2024-06-28 07:35:00|8361|8346|8360.9|8345.9|8361|8346|8360.8|8345.8|6
1719560400000|2024-06-28 07:40:00|8360.8|8345.8|8360.4|8345.4|8360.9|8345.9|8360.3|8345.3|8
1719560700000|2024-06-28 07:45:00|8360.5|8345.5|8360.3|8345.3|8361.1|8346.1|8360.3|8345.3|39
1719561000000|2024-06-28 07:50:00|8360.4|8345.4|8360|8345|8360.4|8345.4|8360|8345|9
1719561300000|2024-06-28 07:55:00|8360.1|8345.1|8360.1|8345.1|8360.3|8345.3|8360|8345|13
1719561600000|2024-06-28 08:00:00|8360.2|8345.2|8360.1|8345.1|8360.3|8345.3|8360.1|8345.1|6
1719561900000|2024-06-28 08:05:00|8360|8345|8359.3|8344.3|8360|8345|8359.3|8344.3|9
1719562200000|2024-06-28 08:10:00|8359.4|8344.4|8359.2|8344.2|8359.5|8344.5|8359.2|8344.2|4
1719562500000|2024-06-28 08:15:00|8359.4|8344.4|8358.9|8343.9|8359.4|8344.4|8358.3|8343.3|18
1719562800000|2024-06-28 08:20:00|8359.2|8344.2|8359.7|8344.7|8359.7|8344.7|8359.2|8344.2|7
1719563100000|2024-06-28 08:25:00|8359.9|8344.9|8359.9|8344.9|8360.3|8345.3|8359.8|8344.8|16
1719563400000|2024-06-28 08:30:00|8360|8345|8359.5|8344.5|8360.1|8345.1|8359.5|8344.5|6
1719563700000|2024-06-28 08:35:00|8359.4|8344.4|8359|8344|8359.5|8344.5|8358.9|8343.9|15
1719564000000|2024-06-28 08:40:00|8358.9|8343.9|8357.8|8342.8|8359|8344|8357.3|8342.3|104
1719564300000|2024-06-28 08:45:00|8357.9|8342.9|8357.4|8342.4|8357.9|8342.9|8357.4|8342.4|37
1719564600000|2024-06-28 08:50:00|8357.5|8342.5|8357.5|8342.5|8363.1|8343|8357.4|8338|68
1719564900000|2024-06-28 08:55:00|8357|8342|8355.3|8340.3|8362.5|8342.4|8354.6|8335|114
1719565200000|2024-06-28 09:00:00|8355.1|8340.1|8353.9|8338.9|8355.2|8340.2|8353.4|8338.4|42
1719565500000|2024-06-28 09:05:00|8353.8|8338.8|8353.4|8338.4|8359.3|8339.6|8353.3|8334|67
1719565800000|2024-06-28 09:10:00|8353.8|8338.8|8353|8338|8353.8|8338.8|8352.9|8337.9|24
1719566100000|2024-06-28 09:15:00|8353.1|8338.1|8354|8339|8359.6|8339.9|8353|8333.7|26
1719566400000|2024-06-28 09:20:00|8359.1|8334.1|8361.2|8336.2|8361.3|8340.4|8354.4|8333.9|112
1719566700000|2024-06-28 09:25:00|8361.3|8336.3|8356.3|8341.3|8361.3|8341.4|8355.9|8335.9|93
1719567000000|2024-06-28 09:30:00|8356.2|8341.2|8355.3|8340.3|8361.3|8341.3|8355.1|8336.1|17
1719567300000|2024-06-28 09:35:00|8355.2|8340.2|8354.3|8339.3|8360.3|8340.2|8354.3|8334.5|25
1719567600000|2024-06-28 09:40:00|8354.4|8339.4|8352.8|8337.8|8358.7|8339.4|8352.8|8333.4|18
1719567900000|2024-06-28 09:45:00|8352.7|8337.7|8352.2|8337.2|8352.9|8337.9|8352.1|8337.1|30
1719568200000|2024-06-28 09:50:00|8352|8337|8350.5|8335.5|8356.1|8337|8350.2|8330.2|54
1719568500000|2024-06-28 09:55:00|8350.4|8335.4|8353.1|8338.1|8358.4|8339.2|8350.4|8330.9|93
1719568800000|2024-06-28 10:00:00|8357.4|8332.4|8353.8|8338.8|8359.2|8339.2|8352.4|8332.3|45
1719569100000|2024-06-28 10:05:00|8353.5|8338.5|8353.8|8338.8|8358.5|8338.9|8353.4|8333.5|24
1719569400000|2024-06-28 10:10:00|8353.9|8338.9|8354.7|8339.7|8355.3|8340.3|8353.9|8338.9|25
1719569700000|2024-06-28 10:15:00|8354.6|8339.6|8354.4|8339.4|8359.4|8339.7|8354.3|8334.4|12
1719570000000|2024-06-28 10:20:00|8354.6|8339.6|8355|8340|8355.3|8340.3|8354.6|8339.6|34
1719570300000|2024-06-28 10:25:00|8354.9|8339.9|8354.8|8339.8|8360|8340|8354.4|8334.7|18
1719570600000|2024-06-28 10:30:00|8354.6|8339.6|8354|8339|8354.6|8339.6|8354|8339|6
1719570900000|2024-06-28 10:35:00|8353.9|8338.9|8354.1|8339.1|8359.1|8339.7|8353.8|8334.1|19
1719571200000|2024-06-28 10:40:00|8353.9|8338.9|8353.5|8338.5|8358.5|8339|8353.4|8333.5|11
1719571500000|2024-06-28 10:45:00|8353.7|8338.7|8353.1|8338.1|8358.8|8339|8353.1|8333.1|13
1719571800000|2024-06-28 10:50:00|8353.3|8338.3|8353.3|8338.3|8353.3|8338.3|8353.3|8338.3|1
1719572100000|2024-06-28 10:55:00|8353.2|8338.2|8352.8|8337.8|8358|8338.3|8352.4|8332.8|15
1719572400000|2024-06-28 11:00:00|8352.7|8337.7|8353.1|8338.1|8358|8338.6|8352.6|8332.9|18
1719572700000|2024-06-28 11:05:00|8352.9|8337.9|8353.5|8338.5|8353.5|8338.5|8352.9|8337.9|4
1719573000000|2024-06-28 11:10:00|8353.4|8338.4|8358.1|8333.1|8358.1|8338.4|8353|8333.1|6
1719573300000|2024-06-28 11:15:00|8353|8338|8352.8|8337.8|8353.1|8338.1|8352.3|8337.3|8
1719573600000|2024-06-28 11:20:00|8352.7|8337.7|8352.8|8337.8|8352.9|8337.9|8352.6|8337.6|6
1719573900000|2024-06-28 11:25:00|8352.9|8337.9|8353.1|8338.1|8353.2|8338.2|8352.8|8337.8|4
1719574200000|2024-06-28 11:30:00|8352.9|8337.9|8352.7|8337.7|8352.9|8337.9|8352.6|8337.6|6
1719574500000|2024-06-28 11:35:00|8352.6|8337.6|8352.7|8337.7|8352.7|8337.7|8352.6|8337.6|4
1719574800000|2024-06-28 11:40:00|8352.6|8337.6|8352.1|8337.1|8352.6|8337.6|8352.1|8337.1|5
1719575100000|2024-06-28 11:45:00|8352|8337|8352.1|8337.1|8352.1|8337.1|8352|8337|2
1719575400000|2024-06-28 11:50:00|8357.2|8332.2|8351.7|8336.7|8357.2|8336.8|8351.7|8331.8|9
1719575700000|2024-06-28 11:55:00|8351.8|8336.8|8352|8337|8352.1|8337.1|8351.8|8336.8|5
1719576000000|2024-06-28 12:00:00|8351.9|8336.9|8351.8|8336.8|8352.1|8337.1|8351.8|8336.8|8
1719576300000|2024-06-28 12:05:00|8351.9|8336.9|8356.6|8331.6|8356.7|8337.1|8351.7|8331.6|16
1719576600000|2024-06-28 12:10:00|8356.5|8331.5|8356.6|8331.6|8356.6|8331.6|8356.5|8331.5|2
1719576900000|2024-06-28 12:15:00|8356.7|8331.7|8350.4|8335.4|8356.7|8336.4|8350.4|8331.6|11
1719577200000|2024-06-28 12:20:00|8350.3|8335.3|8349.6|8334.6|8355.3|8335.3|8349.4|8330.1|19
1719577500000|2024-06-28 12:25:00|8349.7|8334.7|8356.3|8331.3|8356.7|8336.3|8349.5|8329.5|66
1719577800000|2024-06-28 12:30:00|8355.8|8330.8|8354.2|8329.2|8356.4|8331.4|8354.1|8329.1|80
1719578100000|2024-06-28 12:35:00|8349.2|8334.2|8350.3|8335.3|8354.7|8335.3|8349.2|8329.5|19
1719578400000|2024-06-28 12:40:00|8350.2|8335.2|8350.9|8335.9|8355.2|8336.2|8350.2|8330.2|27
1719578700000|2024-06-28 12:45:00|8350.8|8335.8|8350.4|8335.4|8351.1|8336.1|8350.4|8335.4|22
1719579000000|2024-06-28 12:50:00|8350.3|8335.3|8350.1|8335.1|8350.3|8335.3|8350.1|8335.1|5
1719579300000|2024-06-28 12:55:00|8350.2|8335.2|8350.2|8335.2|8350.2|8335.2|8350.2|8335.2|1
1719579600000|2024-06-28 13:00:00|8350.3|8335.3|8350|8335|8350.4|8335.4|8350|8335|4
1719579900000|2024-06-28 13:05:00|8350.1|8335.1|8355.1|8330.1|8355.1|8335.1|8350.1|8330.1|2
1719580200000|2024-06-28 13:10:00|8355.2|8330.2|8349.6|8334.6|8355.2|8335|8349.5|8329.6|12
1719580500000|2024-06-28 13:15:00|8349.8|8334.8|8349.8|8334.8|8350|8335|8349.8|8334.8|6
1719580800000|2024-06-28 13:20:00|8349.9|8334.9|8350.1|8335.1|8354.9|8335.2|8349.8|8329.8|14
1719581100000|2024-06-28 13:25:00|8354.9|8329.9|8349.5|8334.5|8354.9|8334.7|8349.4|8329.4|14
1719581400000|2024-06-28 13:30:00|8349.4|8334.4|8350.2|8335.2|8350.4|8335.4|8349.4|8334.4|21
1719581700000|2024-06-28 13:35:00|8350.1|8335.1|8350.4|8335.4|8350.4|8335.4|8350.1|8335.1|3
1719582000000|2024-06-28 13:40:00|8350.3|8335.3|8355.6|8330.6|8355.6|8335.4|8350|8330.3|24
1719582300000|2024-06-28 13:45:00|8355.7|8330.7|8350.2|8335.2|8359.6|8335.8|8350.2|8330.4|25
1719582600000|2024-06-28 13:50:00|8350.1|8335.1|8350|8335|8350.3|8335.3|8350|8335|12
1719582900000|2024-06-28 13:55:00|8350.1|8335.1|8354.9|8329.9|8355.1|8335.2|8350|8329.9|22
1719583200000|2024-06-28 14:00:00|8354.8|8329.8|8350.1|8335.1|8357.7|8335.4|8349.8|8329.8|34
1719583500000|2024-06-28 14:05:00|8350|8335|8350.1|8335.1|8350.2|8335.2|8350|8335|6
1719583800000|2024-06-28 14:10:00|8350|8335|8350|8335|8350.1|8335.1|8349.9|8334.9|7
1719584100000|2024-06-28 14:15:00|8349.9|8334.9|8350.3|8335.3|8355.3|8335.3|8349.9|8329.8|16
1719584400000|2024-06-28 14:20:00|8350.2|8335.2|8350.2|8335.2|8350.4|8335.4|8350.2|8335.2|7
1719584700000|2024-06-28 14:25:00|8350.1|8335.1|8350.1|8335.1|8350.1|8335.1|8349.9|8334.9|5
1719585000000|2024-06-28 14:30:00|8350.2|8335.2|8350.2|8335.2|8350.2|8335.2|8350.1|8335.1|5
1719585300000|2024-06-28 14:35:00|8350.3|8335.3|8350.3|8335.3|8350.7|8335.7|8350.3|8335.3|6
1719585600000|2024-06-28 14:40:00|8350.2|8335.2|8350.8|8335.8|8355|8335.8|8350.1|8329.9|41
1719585900000|2024-06-28 14:45:00|8350.5|8335.5|8350.6|8335.6|8355.8|8335.8|8350.3|8330.8|18
1719586200000|2024-06-28 14:50:00|8350.3|8335.3|8350|8335|8350.3|8335.3|8349.9|8334.9|12
1719586500000|2024-06-28 14:55:00|8350.1|8335.1|8350|8335|8350.2|8335.2|8350|8335|4
1719586800000|2024-06-28 15:00:00|8350.1|8335.1|8350.3|8335.3|8355|8335.4|8349.9|8329.9|29
1719587100000|2024-06-28 15:05:00|8350.4|8335.4|8350.5|8335.5|8351.3|8336.3|8350.4|8335.4|10
1719587700000|2024-06-28 15:15:00|8350.6|8335.6|8350.5|8335.5|8350.6|8335.6|8350.5|8335.5|4
1719588000000|2024-06-28 15:20:00|8350.6|8335.6|8350.6|8335.6|8355.4|8335.8|8350.3|8330.3|17
1719588300000|2024-06-28 15:25:00|8350.4|8335.4|8355.8|8330.8|8356.4|8336.3|8350.4|8330.8|9
1719588600000|2024-06-28 15:30:00|8355.9|8330.9|8351.3|8336.3|8356.5|8336.5|8350.8|8330.9|12
1719588900000|2024-06-28 15:35:00|8356.3|8331.3|8356.3|8331.3|8356.3|8331.3|8356.2|8331.2|3
1719589200000|2024-06-28 15:40:00|8356.4|8331.4|8350.8|8335.8|8356.4|8335.9|8350.6|8331.4|8
1719589500000|2024-06-28 15:45:00|8350.7|8335.7|8356.3|8331.3|8356.4|8335.9|8350.7|8331.3|11
1719589800000|2024-06-28 15:50:00|8356.4|8331.4|8356.6|8331.6|8356.6|8336.5|8350.9|8331.4|15
1719590100000|2024-06-28 15:55:00|8356.7|8331.7|8351.5|8336.5|8357.1|8337.5|8351.5|8331.6|13
1719590400000|2024-06-28 16:00:00|8351.4|8336.4|8351.5|8336.5|8351.6|8336.6|8351.4|8336.4|4
1719591000000|2024-06-28 16:10:00|8356.9|8331.9|8356.8|8331.8|8356.9|8331.9|8356.8|8331.8|2
1719591600000|2024-06-28 16:20:00|8351.8|8336.8|8351.3|8336.3|8351.8|8336.8|8351.3|8336.3|5
1719592200000|2024-06-28 16:30:00|8351.2|8336.2|8351.2|8336.2|8351.3|8336.3|8351.2|8336.2|5
1719592500000|2024-06-28 16:35:00|8355.9|8330.9|8356.2|8331.2|8356.3|8331.3|8355.9|8330.9|7
1719592800000|2024-06-28 16:40:00|8356.1|8331.1|8356.5|8331.5|8356.5|8336.4|8351.3|8331.1|7
1719593400000|2024-06-28 16:50:00|8351.7|8336.7|8352|8337|8352.1|8337.1|8351.7|8336.7|5
1719593700000|2024-06-28 16:55:00|8352.1|8337.1|8351.7|8336.7|8352.1|8337.1|8351.7|8336.7|5
1719594000000|2024-06-28 17:00:00|8351.9|8336.9|8351.7|8336.7|8351.9|8336.9|8351.7|8336.7|5
1719594300000|2024-06-28 17:05:00|8351.3|8336.3|8351.3|8336.3|8351.5|8336.5|8351.3|8336.3|5
1719594600000|2024-06-28 17:10:00|8351.4|8336.4|8351.4|8336.4|8351.4|8336.4|8351.3|8336.3|3
1719594900000|2024-06-28 17:15:00|8351.3|8336.3|8351.4|8336.4|8351.4|8336.4|8351.3|8336.3|4
1719595200000|2024-06-28 17:20:00|8351.5|8336.5|8351.5|8336.5|8351.7|8336.7|8351.5|8336.5|3
1719595500000|2024-06-28 17:25:00|8351.6|8336.6|8351.8|8336.8|8351.8|8336.8|8351.6|8336.6|5
1719595800000|2024-06-28 17:30:00|8356.4|8331.4|8351.7|8336.7|8356.4|8336.8|8351.5|8331.4|4
1719596100000|2024-06-28 17:35:00|8351.8|8336.8|8351.8|8336.8|8351.8|8336.8|8351.8|8336.8|1
1719596400000|2024-06-28 17:40:00|8357.4|8332.4|8352.6|8337.6|8360.1|8337.9|8352.4|8332.4|12
1719596700000|2024-06-28 17:45:00|8352.7|8337.7|8357.9|8332.9|8357.9|8337.7|8352.7|8332.8|7
1719597000000|2024-06-28 17:50:00|8357.8|8332.8|8357.9|8332.9|8357.9|8332.9|8357.8|8332.8|2
1719597300000|2024-06-28 17:55:00|8357.8|8332.8|8358.4|8333.4|8358.4|8333.4|8357.7|8332.7|9
1719597600000|2024-06-28 18:00:00|8358.3|8333.3|8358.3|8333.3|8358.4|8333.4|8358.3|8333.3|3
1719597900000|2024-06-28 18:05:00|8358.4|8333.4|8358.4|8333.4|8358.4|8333.4|8358.3|8333.3|3
1719598800000|2024-06-28 18:20:00|8358.6|8333.6|8357.5|8332.5|8358.6|8333.6|8357.3|8332.3|15
1719599100000|2024-06-28 18:25:00|8357.4|8332.4|8357.3|8332.3|8357.4|8337.3|8352.1|8332.2|6
1719599400000|2024-06-28 18:30:00|8352.3|8337.3|8357.7|8332.7|8358.4|8337.5|8352.3|8332|13
1719599700000|2024-06-28 18:35:00|8358.2|8333.2|8357.8|8332.8|8358.9|8333.9|8357.8|8332.8|6
1719600000000|2024-06-28 18:40:00|8352.3|8337.3|8352.1|8337.1|8357.3|8337.8|8351.9|8332|15
1719600600000|2024-06-28 18:50:00|8352|8337|8352.7|8337.7|8357.8|8337.7|8352|8332.2|8
1719602400000|2024-06-28 19:20:00|8352.6|8337.6|8357.7|8332.7|8357.7|8337.6|8352.6|8332.7|2
1719602700000|2024-06-28 19:25:00|8357.4|8332.4|8352.9|8337.9|8358.6|8337.9|8352.9|8332.4|18
1719603000000|2024-06-28 19:30:00|8353.1|8338.1|8358.8|8333.8|8362.5|8338.1|8353.1|8332.4|22
1719603300000|2024-06-28 19:35:00|8357.7|8332.7|8356.9|8331.9|8358.6|8338.6|8352.5|8331.9|14
1719603600000|2024-06-28 19:40:00|8357.1|8332.1|8357.2|8332.2|8358.1|8333.1|8356.7|8331.7|33
1719603900000|2024-06-28 19:45:00|8358.3|8333.3|8357.1|8332.1|8358.3|8333.3|8357|8332|19
1719604200000|2024-06-28 19:50:00|8357|8332|8360.5|8335.5|8362.2|8337.2|8357|8332|26
1719604500000|2024-06-28 19:55:00|8360.6|8335.6|8360.3|8335.3|8360.6|8335.6|8359.3|8334.3|26
1719795600000|2024-07-01 01:00:00|8361.8|8336.8|8358.1|8333.1|8361.8|8336.8|8358|8333|7
1719795900000|2024-07-01 01:05:00|8357.9|8332.9|8357.7|8332.7|8357.9|8332.9|8357.7|8332.7|2
1719796200000|2024-07-01 01:10:00|8358.2|8333.2|8357.7|8332.7|8358.5|8333.5|8355.3|8330.3|16
1719796500000|2024-07-01 01:15:00|8358|8333|8358.3|8333.3|8360.5|8335.5|8358|8333|37
1719796800000|2024-07-01 01:20:00|8358.8|8333.8|8357.7|8332.7|8359.1|8334.1|8357.1|8332.1|36
1719797100000|2024-07-01 01:25:00|8357.4|8332.4|8357.4|8332.4|8357.6|8332.6|8357.4|8332.4|6
1719797400000|2024-07-01 01:30:00|8357.5|8332.5|8357.5|8332.5|8357.5|8332.5|8357.4|8332.4|21
1719797700000|2024-07-01 01:35:00|8357.4|8332.4|8357.5|8332.5|8357.5|8332.5|8357.4|8332.4|14
1719798000000|2024-07-01 01:40:00|8357.4|8332.4|8358.1|8333.1|8358.3|8338|8353|8332.3|15
1719798300000|2024-07-01 01:45:00|8358.7|8333.7|8358.1|8333.1|8358.7|8333.7|8358|8333|4
1719798600000|2024-07-01 01:50:00|8358|8333|8358.1|8333.1|8358.2|8333.2|8358|8333|4
1719799200000|2024-07-01 02:00:00|8358|8333|8357.5|8332.5|8358|8333|8356.8|8331.8|7
1719799500000|2024-07-01 02:05:00|8357.6|8332.6|8358.7|8333.7|8358.7|8333.7|8357.5|8332.5|29
1719799800000|2024-07-01 02:10:00|8359.1|8334.1|8359|8334|8359.4|8334.4|8359|8334|4
1719800100000|2024-07-01 02:15:00|8358.8|8333.8|8358.9|8333.9|8358.9|8333.9|8358.5|8333.5|7
1719800400000|2024-07-01 02:20:00|8358.8|8333.8|8358.8|8333.8|8358.8|8333.8|8358.8|8333.8|1
1719800700000|2024-07-01 02:25:00|8358.9|8333.9|8353.5|8338.5|8358.9|8338.5|8353.4|8333.3|8
1719801000000|2024-07-01 02:30:00|8358.2|8333.2|8358.3|8333.3|8358.3|8338.3|8353.2|8333.1|18
1719801600000|2024-07-01 02:40:00|8358.2|8333.2|8358.3|8333.3|8358.4|8333.4|8358.2|8333.2|4
1719801900000|2024-07-01 02:45:00|8358.4|8333.4|8353.4|8338.4|8358.4|8338.4|8353.3|8333.4|3
1719802200000|2024-07-01 02:50:00|8353.3|8338.3|8358.3|8333.3|8358.3|8338.3|8353.1|8333.1|16
1719802500000|2024-07-01 02:55:00|8358.2|8333.2|8358.1|8333.1|8358.2|8333.2|8358.1|8333.1|2
1719802800000|2024-07-01 03:00:00|8357.8|8332.8|8352.7|8337.7|8357.8|8337.7|8352.5|8332.2|10
1719803100000|2024-07-01 03:05:00|8352.6|8337.6|8352.5|8337.5|8352.7|8337.7|8352.5|8337.5|4
1719803400000|2024-07-01 03:10:00|8352.6|8337.6|8352.4|8337.4|8357.1|8337.6|8352.4|8331.7|13
1719803700000|2024-07-01 03:15:00|8352.5|8337.5|8357.8|8332.8|8357.8|8337.8|8352.4|8332.8|10
1719804000000|2024-07-01 03:20:00|8352.9|8337.9|8358|8333|8358|8338|8352.9|8333|4
1719804300000|2024-07-01 03:25:00|8357.9|8332.9|8353.9|8338.9|8358.8|8339.1|8352.6|8332.6|33
1719804600000|2024-07-01 03:30:00|8353.8|8338.8|8360|8335|8360.6|8341|8353.8|8335|41
1719804900000|2024-07-01 03:35:00|8360.1|8335.1|8355.6|8340.6|8360.1|8340.6|8355|8335.1|10
1719805200000|2024-07-01 03:40:00|8355.5|8340.5|8358.3|8343.3|8360.3|8343.4|8355.5|8335.3|31
1719805500000|2024-07-01 03:45:00|8358.4|8343.4|8358.3|8343.3|8358.4|8343.4|8358.3|8343.3|4
1719805800000|2024-07-01 03:50:00|8358.2|8343.2|8358.3|8343.3|8358.3|8343.3|8358|8343|11
1719806100000|2024-07-01 03:55:00|8358.2|8343.2|8358.8|8343.8|8359.1|8344.1|8358.2|8343.2|14
1719806400000|2024-07-01 04:00:00|8358.9|8343.9|8359.1|8344.1|8359.2|8344.2|8358.9|8343.9|9
1719806700000|2024-07-01 04:05:00|8359.2|8344.2|8359.2|8344.2|8359.2|8344.2|8359.1|8344.1|3
1719807000000|2024-07-01 04:10:00|8359|8344|8358.7|8343.7|8359.2|8344.2|8358.6|8343.6|23
1719807300000|2024-07-01 04:15:00|8358.6|8343.6|8358.1|8343.1|8363.7|8343.6|8357.2|8338.7|27
1719807600000|2024-07-01 04:20:00|8358.2|8343.2|8359.1|8344.1|8364|8344.2|8358.2|8338.8|31
1719807900000|2024-07-01 04:25:00|8359.6|8344.6|8361|8346|8365.9|8346.4|8359.6|8340.1|46
1719808200000|2024-07-01 04:30:00|8361.1|8346.1|8361.2|8346.2|8366.7|8346.6|8360.8|8341.1|37
1719808500000|2024-07-01 04:35:00|8361.5|8346.5|8361.5|8346.5|8361.8|8346.8|8361.5|8346.5|9
1719808800000|2024-07-01 04:40:00|8361.6|8346.6|8361.5|8346.5|8361.7|8346.7|8361.5|8346.5|6
1719809100000|2024-07-01 04:45:00|8361.4|8346.4|8361.5|8346.5|8361.8|8346.8|8361.4|8346.4|9
1719809400000|2024-07-01 04:50:00|8361.4|8346.4|8362|8347|8362.2|8347.2|8361.4|8346.4|20
1719809700000|2024-07-01 04:55:00|8361.9|8346.9|8361.7|8346.7|8361.9|8346.9|8361.6|8346.6|9
1719810000000|2024-07-01 05:00:00|8361.6|8346.6|8361.2|8346.2|8361.7|8346.7|8361.2|8346.2|12
1719810300000|2024-07-01 05:05:00|8361.3|8346.3|8361.3|8346.3|8361.3|8346.3|8361.1|8346.1|11
1719810600000|2024-07-01 05:10:00|8361.2|8346.2|8360.9|8345.9|8361.3|8346.3|8360.8|8345.8|12
1719810900000|2024-07-01 05:15:00|8360.8|8345.8|8359.1|8344.1|8360.8|8345.8|8359.1|8344.1|20
1719811200000|2024-07-01 05:20:00|8359|8344|8359|8344|8359|8344|8359|8344|1
1719811500000|2024-07-01 05:25:00|8359.2|8344.2|8356.6|8341.6|8359.3|8344.3|8356.5|8341.5|28
1719811800000|2024-07-01 05:30:00|8357|8342|8357.4|8342.4|8357.7|8342.7|8357|8342|25
1719812100000|2024-07-01 05:35:00|8357.5|8342.5|8357.9|8342.9|8357.9|8342.9|8357.4|8342.4|23
1719812400000|2024-07-01 05:40:00|8358|8343|8358.1|8343.1|8358.1|8343.1|8357.9|8342.9|10
1719812700000|2024-07-01 05:45:00|8358.2|8343.2|8357.2|8342.2|8358.2|8343.2|8357.2|8342.2|6
1719813000000|2024-07-01 05:50:00|8357.3|8342.3|8355|8340|8357.3|8342.3|8354.9|8339.9|21
1719813300000|2024-07-01 05:55:00|8354.9|8339.9|8355.3|8340.3|8355.5|8340.5|8354.9|8339.9|14
1719813600000|2024-07-01 06:00:00|8355.4|8340.4|8354.4|8339.4|8355.4|8340.4|8353.7|8338.7|21
1719813900000|2024-07-01 06:05:00|8354.8|8339.8|8356|8341|8356.8|8341.8|8354.8|8339.8|22
1719814200000|2024-07-01 06:10:00|8356.1|8341.1|8356.4|8341.4|8361.6|8341.8|8356|8336.5|26
1719814500000|2024-07-01 06:15:00|8356.6|8341.6|8357.7|8342.7|8357.7|8342.7|8356.5|8341.5|29
1719814800000|2024-07-01 06:20:00|8357.5|8342.5|8357.4|8342.4|8357.6|8342.6|8357.3|8342.3|16
1719815100000|2024-07-01 06:25:00|8357.5|8342.5|8361.7|8336.7|8362.4|8342.5|8357.2|8336.5|43
1719815400000|2024-07-01 06:30:00|8361.6|8336.6|8360.9|8335.9|8361.6|8336.6|8360.8|8335.8|18
1719815700000|2024-07-01 06:35:00|8361|8336|8355.9|8340.9|8361|8341|8355.7|8335.9|32
1719816000000|2024-07-01 06:40:00|8356|8341|8356.8|8341.8|8356.9|8341.9|8355.9|8340.9|27
1719816300000|2024-07-01 06:45:00|8356.7|8341.7|8355.2|8340.2|8356.7|8341.7|8355.2|8340.2|22
1719816600000|2024-07-01 06:50:00|8355|8340|8355.6|8340.6|8355.7|8340.7|8354.8|8339.8|33
1719816900000|2024-07-01 06:55:00|8355.5|8340.5|8355.1|8340.1|8355.5|8340.5|8354.9|8339.9|12
1719817200000|2024-07-01 07:00:00|8355.2|8340.2|8354.8|8339.8|8355.5|8340.5|8354.5|8339.5|21
1719817500000|2024-07-01 07:05:00|8354.9|8339.9|8355.8|8340.8|8356.6|8341.6|8354.9|8339.9|31
1719817800000|2024-07-01 07:10:00|8355.9|8340.9|8356.4|8341.4|8360.5|8341.5|8355.2|8335.5|40
1719818100000|2024-07-01 07:15:00|8356.3|8341.3|8357.5|8342.5|8362.6|8343.1|8356.2|8337.3|52
1719818400000|2024-07-01 07:20:00|8357.4|8342.4|8358.8|8343.8|8362.4|8343.8|8357.4|8337.4|24
1719818700000|2024-07-01 07:25:00|8358.7|8343.7|8360.1|8345.1|8360.2|8345.2|8358.7|8343.7|38
1719819000000|2024-07-01 07:30:00|8359.8|8344.8|8360.1|8345.1|8360.3|8345.3|8359.5|8344.5|16
1719819300000|2024-07-01 07:35:00|8360.2|8345.2|8360.3|8345.3|8360.3|8345.3|8360.1|8345.1|4
1719819600000|2024-07-01 07:40:00|8360.2|8345.2|8360.3|8345.3|8360.3|8345.3|8359.9|8344.9|9
1719819900000|2024-07-01 07:45:00|8360.2|8345.2|8360.4|8345.4|8360.4|8345.4|8360.2|8345.2|3
1719820200000|2024-07-01 07:50:00|8360.3|8345.3|8360.2|8345.2|8360.7|8345.7|8360.2|8345.2|11
1719820500000|2024-07-01 07:55:00|8360.3|8345.3|8359.2|8344.2|8360.3|8345.3|8359.2|8344.2|16
1719820800000|2024-07-01 08:00:00|8359.1|8344.1|8360.3|8345.3|8360.3|8345.3|8358.8|8343.8|36
1719821100000|2024-07-01 08:05:00|8360.2|8345.2|8360.4|8345.4|8360.4|8345.4|8360.1|8345.1|9
1719821400000|2024-07-01 08:10:00|8360.5|8345.5|8359.8|8344.8|8360.5|8345.5|8359.8|8344.8|11
1719821700000|2024-07-01 08:15:00|8359.3|8344.3|8358.8|8343.8|8363.7|8344.3|8358.5|8338.7|8
1719822000000|2024-07-01 08:20:00|8359|8344|8359|8344|8359.2|8344.2|8359|8344|5
1719822300000|2024-07-01 08:25:00|8359.1|8344.1|8357.7|8342.7|8359.1|8344.1|8357.3|8342.3|26
1719822600000|2024-07-01 08:30:00|8358|8343|8358.4|8343.4|8358.4|8343.4|8357.8|8342.8|27
1719822900000|2024-07-01 08:35:00|8358.3|8343.3|8359.4|8344.4|8359.4|8344.4|8358.2|8343.2|23
1719823200000|2024-07-01 08:40:00|8359.5|8344.5|8359.3|8344.3|8359.9|8344.9|8359.3|8344.3|19
1719823500000|2024-07-01 08:45:00|8359.8|8344.8|8359.1|8344.1|8364.4|8344.8|8359|8339.4|8
1719823800000|2024-07-01 08:50:00|8358.9|8343.9|8358.9|8343.9|8359.2|8344.2|8358.9|8343.9|14
1719824100000|2024-07-01 08:55:00|8359|8344|8360.1|8345.1|8360.1|8345.1|8359|8344|16
1719824400000|2024-07-01 09:00:00|8360.2|8345.2|8360.5|8345.5|8360.7|8345.7|8360.1|8345.1|13
1719824700000|2024-07-01 09:05:00|8360.6|8345.6|8359.8|8344.8|8364.9|8345.6|8359.5|8339.9|9
1719825000000|2024-07-01 09:10:00|8359.7|8344.7|8360.1|8345.1|8360.2|8345.2|8359.2|8344.2|18
1719825300000|2024-07-01 09:15:00|8360.3|8345.3|8360.5|8345.5|8360.5|8345.5|8360.2|8345.2|14
1719825600000|2024-07-01 09:20:00|8360.4|8345.4|8360.8|8345.8|8360.8|8345.8|8359.6|8344.6|23
1719825900000|2024-07-01 09:25:00|8360.5|8345.5|8360.4|8345.4|8365.4|8346|8360.3|8340.4|12
1719826200000|2024-07-01 09:30:00|8360.3|8345.3|8360|8345|8360.5|8345.5|8359.8|8344.8|18
1719826500000|2024-07-01 09:35:00|8360.1|8345.1|8359.8|8344.8|8360.1|8345.1|8359.5|8344.5|14
1719826800000|2024-07-01 09:40:00|8359.9|8344.9|8360.2|8345.2|8360.3|8345.3|8359.8|8344.8|9
1719827100000|2024-07-01 09:45:00|8360.3|8345.3|8360.2|8345.2|8360.4|8345.4|8360.1|8345.1|26
1719827400000|2024-07-01 09:50:00|8360.3|8345.3|8360.1|8345.1|8360.4|8345.4|8360|8345|21
1719827700000|2024-07-01 09:55:00|8360|8345|8360.3|8345.3|8365.3|8345.3|8360|8340.2|8
1719828000000|2024-07-01 10:00:00|8360.4|8345.4|8360.5|8345.5|8360.6|8345.6|8360.4|8345.4|16
1719828300000|2024-07-01 10:05:00|8360.4|8345.4|8360.2|8345.2|8360.5|8345.5|8360.1|8345.1|13
1719828600000|2024-07-01 10:10:00|8360.3|8345.3|8360.1|8345.1|8360.4|8345.4|8360.1|8345.1|9
1719828900000|2024-07-01 10:15:00|8359.8|8344.8|8359.6|8344.6|8359.8|8344.8|8359.5|8344.5|10
1719829200000|2024-07-01 10:20:00|8359.7|8344.7|8364|8339|8364.5|8344.7|8359.5|8339|5
1719829500000|2024-07-01 10:25:00|8364.1|8339.1|8359.2|8344.2|8364.2|8344.2|8358.9|8339.1|8
1719829800000|2024-07-01 10:30:00|8364.4|8339.4|8359.6|8344.6|8364.6|8344.7|8359.4|8339.4|7
1719830100000|2024-07-01 10:35:00|8359.5|8344.5|8359.6|8344.6|8359.6|8344.6|8359.5|8344.5|2
1719830400000|2024-07-01 10:40:00|8359.8|8344.8|8359.9|8344.9|8359.9|8344.9|8359.8|8344.8|10
1719830700000|2024-07-01 10:45:00|8360.1|8345.1|8360|8345|8360.2|8345.2|8359.9|8344.9|7
1719831000000|2024-07-01 10:50:00|8360.1|8345.1|8360|8345|8360.1|8345.1|8360|8345|4
1719831300000|2024-07-01 10:55:00|8360.1|8345.1|8360.5|8345.5|8360.6|8345.6|8360.1|8345.1|13
1719831600000|2024-07-01 11:00:00|8360.3|8345.3|8360.3|8345.3|8360.5|8345.5|8360.2|8345.2|5
1719831900000|2024-07-01 11:05:00|8360.4|8345.4|8360.5|8345.5|8360.6|8345.6|8360.3|8345.3|6
1719832200000|2024-07-01 11:10:00|8360.6|8345.6|8360.5|8345.5|8360.6|8345.6|8360.5|8345.5|2
1719833100000|2024-07-01 11:25:00|8360.6|8345.6|8360|8345|8360.6|8345.6|8360|8345|13
1719833400000|2024-07-01 11:30:00|8360.1|8345.1|8360.1|8345.1|8360.4|8345.4|8360.1|8345.1|5
1719833700000|2024-07-01 11:35:00|8360|8345|8360.4|8345.4|8360.4|8345.4|8360|8345|6
1719834000000|2024-07-01 11:40:00|8360|8345|8360|8345|8360.1|8345.1|8360|8345|3
1719834300000|2024-07-01 11:45:00|8360.2|8345.2|8360.3|8345.3|8360.3|8345.3|8360.2|8345.2|2
1719834600000|2024-07-01 11:50:00|8360.5|8345.5|8360.4|8345.4|8360.5|8345.5|8360.3|8345.3|3
1719834900000|2024-07-01 11:55:00|8360.3|8345.3|8360.1|8345.1|8360.4|8345.4|8360.1|8345.1|4
1719835200000|2024-07-01 12:00:00|8360.4|8345.4|8360.3|8345.3|8360.4|8345.4|8360.3|8345.3|2
1719835500000|2024-07-01 12:05:00|8360.2|8345.2|8360.1|8345.1|8360.3|8345.3|8360.1|8345.1|4
1719835800000|2024-07-01 12:10:00|8360|8345|8359.8|8344.8|8360|8345|8359.8|8344.8|5
1719836100000|2024-07-01 12:15:00|8359.6|8344.6|8359|8344|8359.6|8344.6|8358.9|8343.9|10
1719837000000|2024-07-01 12:30:00|8359.1|8344.1|8359.7|8344.7|8359.7|8344.7|8359.1|8344.1|5
1719837600000|2024-07-01 12:40:00|8359.8|8344.8|8359.8|8344.8|8359.8|8344.8|8359.8|8344.8|1
1719837900000|2024-07-01 12:45:00|8360.2|8345.2|8360.5|8345.5|8360.6|8345.6|8359.7|8344.7|29
1719838500000|2024-07-01 12:55:00|8360.4|8345.4|8360.2|8345.2|8360.4|8345.4|8360.1|8345.1|9
1719838800000|2024-07-01 13:00:00|8360.1|8345.1|8359.9|8344.9|8360.1|8345.1|8359.8|8344.8|4
1719839100000|2024-07-01 13:05:00|8360|8345|8360|8345|8360.1|8345.1|8359.9|8344.9|11
1719839400000|2024-07-01 13:10:00|8359.8|8344.8|8360|8345|8360|8345|8359.7|8344.7|3
1719840000000|2024-07-01 13:20:00|8360.1|8345.1|8360.1|8345.1|8360.2|8345.2|8360.1|8345.1|5
1719840300000|2024-07-01 13:25:00|8360|8345|8360.2|8345.2|8360.3|8345.3|8359.9|8344.9|7
1719840600000|2024-07-01 13:30:00|8360.3|8345.3|8360.3|8345.3|8360.3|8345.3|8360.1|8345.1|10
1719840900000|2024-07-01 13:35:00|8360.2|8345.2|8359.9|8344.9|8360.2|8345.2|8359.8|8344.8|5
1719841200000|2024-07-01 13:40:00|8360|8345|8364.2|8339.2|8365.1|8345.1|8360|8336.1|14
1719841500000|2024-07-01 13:45:00|8364.3|8339.3|8364.3|8339.3|8367.9|8344.4|8358.8|8338.8|24
1719841800000|2024-07-01 13:50:00|8364.4|8339.4|8364.7|8339.7|8364.7|8339.7|8364.3|8339.3|23
1719842100000|2024-07-01 13:55:00|8364.6|8339.6|8364.1|8339.1|8364.6|8339.6|8363.8|8338.8|29
1719842400000|2024-07-01 14:00:00|8364.2|8339.2|8363.4|8338.4|8364.4|8339.4|8361.8|8336.8|98
1719842700000|2024-07-01 14:05:00|8363.5|8338.5|8363.7|8338.7|8363.7|8338.7|8363.4|8338.4|25
1719843000000|2024-07-01 14:10:00|8363.6|8338.6|8359.5|8344.5|8364.8|8344.6|8358.6|8338.6|26
1719843300000|2024-07-01 14:15:00|8359.4|8344.4|8359.4|8344.4|8359.5|8344.5|8359.4|8344.4|3
1719843600000|2024-07-01 14:20:00|8359.5|8344.5|8359.8|8344.8|8360|8345|8359.4|8344.4|19
1719843900000|2024-07-01 14:25:00|8359.7|8344.7|8359.9|8344.9|8359.9|8344.9|8359.7|8344.7|5
1719844200000|2024-07-01 14:30:00|8360|8345|8360.1|8345.1|8360.1|8345.1|8359.9|8344.9|5
1719844500000|2024-07-01 14:35:00|8360.2|8345.2|8360.4|8345.4|8360.5|8345.5|8360.1|8345.1|9
1719844800000|2024-07-01 14:40:00|8360.3|8345.3|8359.5|8344.5|8364.9|8345.4|8359.5|8339.9|11
1719845100000|2024-07-01 14:45:00|8359.3|8344.3|8364|8339|8364|8344.3|8358.8|8338.1|25
1719845400000|2024-07-01 14:50:00|8359.8|8344.8|8359.9|8344.9|8360.2|8345.2|8359.8|8344.8|9
1719845700000|2024-07-01 14:55:00|8365|8340|8364.4|8339.4|8365.1|8340.1|8364.3|8339.3|10
1719846000000|2024-07-01 15:00:00|8364.9|8339.9|8365.7|8340.7|8365.8|8345.6|8360|8339.8|16
1719846300000|2024-07-01 15:05:00|8365.8|8340.8|8361.9|8346.9|8366.7|8346.9|8361.1|8340.5|32
1719846600000|2024-07-01 15:10:00|8366.8|8341.8|8361.8|8346.8|8367|8347|8361.8|8341.8|19
1719846900000|2024-07-01 15:15:00|8361.9|8346.9|8362|8347|8362|8347|8361.9|8346.9|4
1719847200000|2024-07-01 15:20:00|8362.1|8347.1|8362.4|8347.4|8362.5|8347.5|8362.1|8347.1|23
1719847500000|2024-07-01 15:25:00|8362.5|8347.5|8362|8347|8362.6|8347.6|8361.9|8346.9|10
1719847800000|2024-07-01 15:30:00|8362.1|8347.1|8361.6|8346.6|8366.5|8347.1|8361.6|8341.4|8
1719848100000|2024-07-01 15:35:00|8365.6|8340.6|8366|8341|8366.1|8346.1|8361|8340.5|13
1719848400000|2024-07-01 15:40:00|8365.9|8340.9|8361|8346|8366.4|8346.3|8361|8340.9|15
1719848700000|2024-07-01 15:45:00|8361.1|8346.1|8360.9|8345.9|8361.1|8346.1|8360.9|8345.9|3
1719849000000|2024-07-01 15:50:00|8361|8346|8360.7|8345.7|8366.5|8346.4|8360.7|8340.3|28
1719849300000|2024-07-01 15:55:00|8360.6|8345.6|8360.5|8345.5|8366|8346.2|8360.5|8341|18
1719849600000|2024-07-01 16:00:00|8360.6|8345.6|8360.5|8345.5|8360.6|8345.6|8360.5|8345.5|2
1719849900000|2024-07-01 16:05:00|8360.6|8345.6|8361|8346|8361|8346|8360.6|8345.6|12
1719850200000|2024-07-01 16:10:00|8360.9|8345.9|8361.1|8346.1|8361.4|8346.4|8360.8|8345.8|12
1719850500000|2024-07-01 16:15:00|8361.3|8346.3|8361.1|8346.1|8361.3|8346.3|8361.1|8346.1|5
1719850800000|2024-07-01 16:20:00|8361.3|8346.3|8361|8346|8365.9|8346.3|8361|8340.9|8
1719851100000|2024-07-01 16:25:00|8361.1|8346.1|8360.8|8345.8|8361.1|8346.1|8360.8|8345.8|4
1719851400000|2024-07-01 16:30:00|8361|8346|8361|8346|8361.1|8346.1|8360.8|8345.8|8
1719851700000|2024-07-01 16:35:00|8361.1|8346.1|8361|8346|8361.1|8346.1|8361|8346|2
1719852000000|2024-07-01 16:40:00|8361.1|8346.1|8361|8346|8361.1|8346.1|8361|8346|4
1719852300000|2024-07-01 16:45:00|8361.1|8346.1|8361.2|8346.2|8361.2|8346.2|8361.1|8346.1|2
1719852900000|2024-07-01 16:55:00|8361.1|8346.1|8361.2|8346.2|8361.2|8346.2|8361.1|8346.1|2
1719853500000|2024-07-01 17:05:00|8361.1|8346.1|8361.2|8346.2|8361.2|8346.2|8361.1|8346.1|2
1719854400000|2024-07-01 17:20:00|8361.4|8346.4|8362.1|8347.1|8367.4|8347.4|8361.4|8342.3|9
1719854700000|2024-07-01 17:25:00|8361.6|8346.6|8367.3|8342.3|8367.3|8346.8|8361.6|8342.3|8
1719855000000|2024-07-01 17:30:00|8361.5|8346.5|8361.1|8346.1|8361.5|8346.5|8361.1|8346.1|3
1719855600000|2024-07-01 17:40:00|8365.8|8340.8|8360.9|8345.9|8365.8|8345.9|8360.9|8340.8|2
1719856200000|2024-07-01 17:50:00|8365.4|8340.4|8359.6|8344.6|8365.4|8345.7|8359.6|8339.6|15
1719856800000|2024-07-01 18:00:00|8364.4|8339.4|8359.2|8344.2|8364.4|8344.5|8359|8339.4|14
1719857100000|2024-07-01 18:05:00|8364.5|8339.5|8359.5|8344.5|8364.6|8344.5|8359.5|8339.5|3
1719857400000|2024-07-01 18:10:00|8359.6|8344.6|8359.6|8344.6|8359.6|8344.6|8359.5|8344.5|5
1719857700000|2024-07-01 18:15:00|8359.5|8344.5|8359.5|8344.5|8359.5|8344.5|8359.5|8344.5|1
1719858000000|2024-07-01 18:20:00|8359.6|8344.6|8359.8|8344.8|8359.8|8344.8|8359.5|8344.5|6
1719858300000|2024-07-01 18:25:00|8359.7|8344.7|8364.8|8339.8|8364.8|8344.7|8359.7|8339.8|2
1719858600000|2024-07-01 18:30:00|8359.8|8344.8|8360|8345|8360|8345|8359.8|8344.8|3
1719859200000|2024-07-01 18:40:00|8359.9|8344.9|8359.9|8344.9|8359.9|8344.9|8359.9|8344.9|1
1719859500000|2024-07-01 18:45:00|8359.8|8344.8|8359.9|8344.9|8359.9|8344.9|8359.8|8344.8|2
1719859800000|2024-07-01 18:50:00|8360|8345|8359.9|8344.9|8360|8345|8359.9|8344.9|2
1719860100000|2024-07-01 18:55:00|8360|8345|8359.9|8344.9|8360|8345|8359.9|8344.9|2
1719860400000|2024-07-01 19:00:00|8360.2|8345.2|8360.1|8345.1|8360.2|8345.2|8359.9|8344.9|7
1719860700000|2024-07-01 19:05:00|8360.2|8345.2|8364.9|8339.9|8365|8345.2|8359.9|8339.9|8
1719861600000|2024-07-01 19:20:00|8364.7|8339.7|8359.6|8344.6|8364.7|8344.6|8359.6|8339.6|3
1719861900000|2024-07-01 19:25:00|8359.7|8344.7|8359.2|8344.2|8359.8|8344.8|8359.2|8344.2|7
1719862200000|2024-07-01 19:30:00|8364.4|8339.4|8364.4|8339.4|8364.4|8339.4|8364.4|8339.4|1
1719862500000|2024-07-01 19:35:00|8365.3|8340.3|8364.9|8339.9|8365.3|8344.9|8359.9|8339.9|3
1719862800000|2024-07-01 19:40:00|8364.8|8339.8|8364.9|8339.9|8365|8340|8364.8|8339.8|4
1719863100000|2024-07-01 19:45:00|8365|8340|8365|8340|8365|8340|8365|8340|1
1719863400000|2024-07-01 19:50:00|8365.1|8340.1|8365.1|8340.1|8365.1|8340.1|8365.1|8340.1|1
1719863700000|2024-07-01 19:55:00|8364.6|8339.6|8365.1|8340.1|8365.3|8340.3|8364.6|8339.6|7
1719882000000|2024-07-02 01:00:00|8366.6|8341.6|8366.2|8341.2|8366.6|8341.6|8365.8|8340.8|10
1719882300000|2024-07-02 01:05:00|8366.1|8341.1|8366.2|8341.2|8366.2|8341.2|8366.1|8341.1|2
1719882600000|2024-07-02 01:10:00|8366.5|8341.5|8368.3|8343.3|8368.3|8343.3|8364|8339|7
1719882900000|2024-07-02 01:15:00|8368.2|8343.2|8368.5|8343.5|8370|8345|8367.9|8342.9|23
1719883500000|2024-07-02 01:25:00|8368.6|8343.6|8368.6|8343.6|8368.6|8343.6|8368.6|8343.6|1
1719883800000|2024-07-02 01:30:00|8368.7|8343.7|8369.3|8344.3|8369.3|8344.3|8368.7|8343.7|9
1719884100000|2024-07-02 01:35:00|8369|8344|8369|8344|8369.6|8344.6|8368.9|8343.9|11
1719884400000|2024-07-02 01:40:00|8368.7|8343.7|8369|8344|8369.1|8344.1|8368.7|8343.7|4
1719884700000|2024-07-02 01:45:00|8368.4|8343.4|8367.5|8342.5|8368.4|8343.4|8367.4|8342.4|17
1719885000000|2024-07-02 01:50:00|8367.6|8342.6|8367.3|8342.3|8367.6|8342.6|8367.3|8342.3|7
1719885300000|2024-07-02 01:55:00|8367.5|8342.5|8367.5|8342.5|8367.5|8342.5|8367.5|8342.5|1
1719885600000|2024-07-02 02:00:00|8367.6|8342.6|8367.5|8342.5|8367.6|8342.6|8367.5|8342.5|2
1719885900000|2024-07-02 02:05:00|8367.6|8342.6|8367.5|8342.5|8367.6|8342.6|8367.5|8342.5|4
1719886200000|2024-07-02 02:10:00|8367.6|8342.6|8367.5|8342.5|8367.6|8342.6|8367.5|8342.5|8
1719886500000|2024-07-02 02:15:00|8367.6|8342.6|8367.5|8342.5|8367.6|8342.6|8367.5|8342.5|4
1719886800000|2024-07-02 02:20:00|8367.6|8342.6|8367.5|8342.5|8367.6|8342.6|8367.5|8342.5|6
1719887100000|2024-07-02 02:25:00|8367.6|8342.6|8367.5|8342.5|8367.6|8342.6|8367.1|8342.1|9
1719887400000|2024-07-02 02:30:00|8367.7|8342.7|8367.5|8342.5|8367.7|8342.7|8367.5|8342.5|16
1719887700000|2024-07-02 02:35:00|8367.4|8342.4|8367.5|8342.5|8367.6|8342.6|8367.4|8342.4|4
1719888600000|2024-07-02 02:50:00|8367.6|8342.6|8367.9|8342.9|8367.9|8342.9|8367.6|8342.6|9
1719888900000|2024-07-02 02:55:00|8368.4|8343.4|8367.5|8342.5|8368.4|8348|8362.5|8342.3|19
1719889200000|2024-07-02 03:00:00|8367.6|8342.6|8362.5|8347.5|8367.9|8347.9|8362.3|8342.3|20
1719889500000|2024-07-02 03:05:00|8362.4|8347.4|8369.7|8344.7|8369.7|8349.9|8362.1|8342.9|32
1719889800000|2024-07-02 03:10:00|8369.4|8344.4|8364.5|8349.5|8369.6|8349.5|8364.5|8344.4|4
1719890100000|2024-07-02 03:15:00|8365|8350|8366|8351|8371|8351.1|8364.6|8344.9|27
1719890400000|2024-07-02 03:20:00|8365.9|8350.9|8365.7|8350.7|8365.9|8350.9|8365.2|8350.2|18
1719890700000|2024-07-02 03:25:00|8365.6|8350.6|8365.6|8350.6|8365.6|8350.6|8365.6|8350.6|1
1719891000000|2024-07-02 03:30:00|8365.7|8350.7|8368.2|8353.2|8373|8353.7|8365.7|8346.4|48
1719891300000|2024-07-02 03:35:00|8368.3|8353.3|8369.6|8354.6|8374.9|8355.4|8368.2|8348.8|71
1719891600000|2024-07-02 03:40:00|8370.4|8355.4|8375.8|8350.8|8376.9|8356.8|8370.3|8350.1|45
1719891900000|2024-07-02 03:45:00|8375.9|8350.9|8371.1|8356.1|8376.2|8356.1|8371|8350.6|29
1719892200000|2024-07-02 03:50:00|8371.2|8356.2|8371.1|8356.1|8371.4|8356.4|8371|8356|14
1719892500000|2024-07-02 03:55:00|8371|8356|8370.2|8355.2|8371.1|8356.1|8370.2|8355.2|11
1719892800000|2024-07-02 04:00:00|8370.3|8355.3|8369|8354|8370.3|8355.3|8368.7|8353.7|32
1719893100000|2024-07-02 04:05:00|8368.8|8353.8|8369.3|8354.3|8373.1|8354.5|8367.4|8348.1|43
1719893400000|2024-07-02 04:10:00|8369.4|8354.4|8369.3|8354.3|8369.4|8354.4|8368.5|8353.5|15
1719893700000|2024-07-02 04:15:00|8369.2|8354.2|8368.9|8353.9|8369.2|8354.2|8368.1|8353.1|15
1719894000000|2024-07-02 04:20:00|8368.8|8353.8|8368.7|8353.7|8368.9|8353.9|8368.7|8353.7|8
1719894300000|2024-07-02 04:25:00|8368.8|8353.8|8368.9|8353.9|8368.9|8353.9|8368.7|8353.7|4
1719894600000|2024-07-02 04:30:00|8369|8354|8369.2|8354.2|8369.6|8354.6|8369|8354|16
1719894900000|2024-07-02 04:35:00|8369.1|8354.1|8368|8353|8369.1|8354.1|8367.8|8352.8|14
1719895200000|2024-07-02 04:40:00|8368.1|8353.1|8368.8|8353.8|8368.8|8353.8|8368|8353|15
1719895500000|2024-07-02 04:45:00|8368.6|8353.6|8368.3|8353.3|8368.6|8353.6|8368.2|8353.2|6
1719895800000|2024-07-02 04:50:00|8368.4|8353.4|8368.5|8353.5|8368.6|8353.6|8368.4|8353.4|6
1719896100000|2024-07-02 04:55:00|8368.6|8353.6|8368.7|8353.7|8368.7|8353.7|8368.6|8353.6|4
1719896400000|2024-07-02 05:00:00|8368.2|8353.2|8368.3|8353.3|8368.3|8353.3|8368|8353|8
1719896700000|2024-07-02 05:05:00|8368.4|8353.4|8369.1|8354.1|8369.1|8354.1|8368.3|8353.3|11
1719897000000|2024-07-02 05:10:00|8369.2|8354.2|8367.6|8352.6|8369.2|8354.2|8367.4|8352.4|19
1719897300000|2024-07-02 05:15:00|8367.5|8352.5|8367.3|8352.3|8367.6|8352.6|8366|8351|46
1719897600000|2024-07-02 05:20:00|8367.4|8352.4|8366.6|8351.6|8367.4|8352.4|8366.6|8351.6|19
1719897900000|2024-07-02 05:25:00|8366.7|8351.7|8366|8351|8366.8|8351.8|8365.8|8350.8|23
1719898200000|2024-07-02 05:30:00|8365.9|8350.9|8366.6|8351.6|8371.6|8351.6|8365.9|8346.3|22
1719898500000|2024-07-02 05:35:00|8366.5|8351.5|8366.9|8351.9|8367|8352|8366.5|8351.5|12
1719898800000|2024-07-02 05:40:00|8367|8352|8367|8352|8367|8352|8366.8|8351.8|7
1719899100000|2024-07-02 05:45:00|8366.9|8351.9|8372.5|8347.5|8372.6|8352.7|8366.8|8347.5|16
1719899400000|2024-07-02 05:50:00|8367.6|8352.6|8366.6|8351.6|8372.3|8352.7|8366.6|8347.3|18
1719899700000|2024-07-02 05:55:00|8366.5|8351.5|8366.9|8351.9|8371.7|8352|8366.2|8346.1|26
1719900000000|2024-07-02 06:00:00|8366.8|8351.8|8366.6|8351.6|8366.8|8351.8|8366|8351|20
1719900300000|2024-07-02 06:05:00|8366.5|8351.5|8367.5|8352.5|8367.7|8352.7|8366.3|8351.3|18
1719900600000|2024-07-02 06:10:00|8367.6|8352.6|8367.8|8352.8|8368.3|8353.3|8367.6|8352.6|62
1719900900000|2024-07-02 06:15:00|8367.7|8352.7|8367.8|8352.8|8367.8|8352.8|8367.7|8352.7|6
1719901200000|2024-07-02 06:20:00|8367.7|8352.7|8367.3|8352.3|8367.8|8352.8|8367.1|8352.1|24
1719901500000|2024-07-02 06:25:00|8367.2|8352.2|8366.3|8351.3|8367.2|8352.2|8366.1|8351.1|23
1719901800000|2024-07-02 06:30:00|8366.2|8351.2|8366.5|8351.5|8366.6|8351.6|8366|8351|11
1719902100000|2024-07-02 06:35:00|8366.4|8351.4|8366.5|8351.5|8366.6|8351.6|8366.4|8351.4|6
1719902400000|2024-07-02 06:40:00|8366.4|8351.4|8366.8|8351.8|8366.9|8351.9|8366.4|8351.4|6
1719902700000|2024-07-02 06:45:00|8366.9|8351.9|8366.8|8351.8|8366.9|8351.9|8366.7|8351.7|6
1719903000000|2024-07-02 06:50:00|8366.7|8351.7|8366.4|8351.4|8366.8|8351.8|8365.9|8350.9|16
1719903300000|2024-07-02 06:55:00|8366.3|8351.3|8366.5|8351.5|8366.8|8351.8|8366|8351|12
1719903600000|2024-07-02 07:00:00|8366.6|8351.6|8367.5|8352.5|8367.7|8352.7|8366.6|8351.6|30
1719903900000|2024-07-02 07:05:00|8367.4|8352.4|8366.9|8351.9|8367.9|8352.9|8366.9|8351.9|41
1719904200000|2024-07-02 07:10:00|8366.8|8351.8|8367.4|8352.4|8367.4|8352.4|8366.5|8351.5|17
1719904500000|2024-07-02 07:15:00|8367.3|8352.3|8367.4|8352.4|8367.7|8352.7|8367.2|8352.2|13
1719904800000|2024-07-02 07:20:00|8368|8353|8369.2|8354.2|8373.8|8354.4|8368|8348.8|39
1719905100000|2024-07-02 07:25:00|8369.1|8354.1|8368.8|8353.8|8369.1|8354.1|8368.4|8353.4|30
1719905400000|2024-07-02 07:30:00|8368.9|8353.9|8368.4|8353.4|8369|8354|8368.4|8353.4|9
1719905700000|2024-07-02 07:35:00|8368.3|8353.3|8367.9|8352.9|8368.3|8353.3|8367.9|8352.9|11
1719906000000|2024-07-02 07:40:00|8368|8353|8366.9|8351.9|8368|8353|8366.8|8351.8|16
1719906300000|2024-07-02 07:45:00|8366.8|8351.8|8366.5|8351.5|8371.5|8352|8366.5|8346.5|13
1719906600000|2024-07-02 07:50:00|8366.2|8351.2|8367.3|8352.3|8372.1|8352.5|8366.1|8347.1|48
1719906900000|2024-07-02 07:55:00|8367.4|8352.4|8372.4|8347.4|8372.6|8352.4|8367.1|8347.4|26
1719907200000|2024-07-02 08:00:00|8367.3|8352.3|8372.5|8347.5|8372.6|8352.5|8367.3|8347.3|13
1719907500000|2024-07-02 08:05:00|8372.4|8347.4|8372.5|8347.5|8372.5|8347.5|8372.4|8347.4|4
1719907800000|2024-07-02 08:10:00|8372.6|8347.6|8372.5|8347.5|8372.6|8347.6|8372.4|8347.4|12
1719908100000|2024-07-02 08:15:00|8372.4|8347.4|8372|8347|8372.4|8351.9|8366.9|8346.9|13
1719908400000|2024-07-02 08:20:00|8371.9|8346.9|8372|8347|8372.2|8347.2|8371.3|8346.3|30
1719908700000|2024-07-02 08:25:00|8371.9|8346.9|8366.8|8351.8|8372|8351.8|8366.3|8346.3|9
1719909000000|2024-07-02 08:30:00|8366.9|8351.9|8366.7|8351.7|8367|8352|8366.7|8351.7|7
1719909300000|2024-07-02 08:35:00|8366.5|8351.5|8365.1|8350.1|8366.5|8351.5|8365.1|8350.1|13
1719909600000|2024-07-02 08:40:00|8364.9|8349.9|8363.9|8348.9|8368.8|8349.9|8363.8|8343.8|56
1719909900000|2024-07-02 08:45:00|8363.8|8348.8|8362.8|8347.8|8363.9|8348.9|8362.8|8347.8|26
1719910200000|2024-07-02 08:50:00|8363|8348|8363|8348|8363.1|8348.1|8363|8348|5
1719910500000|2024-07-02 08:55:00|8362.9|8347.9|8363.7|8348.7|8368.8|8349|8362.8|8342.3|32
1719910800000|2024-07-02 09:00:00|8363.6|8348.6|8364.3|8349.3|8368.9|8349.4|8363.6|8343.9|18
1719911100000|2024-07-02 09:05:00|8364.4|8349.4|8364.5|8349.5|8364.6|8349.6|8364.3|8349.3|4
1719911400000|2024-07-02 09:10:00|8364.4|8349.4|8364.4|8349.4|8364.4|8349.4|8364.4|8349.4|1
1719911700000|2024-07-02 09:15:00|8364.5|8349.5|8364.2|8349.2|8364.5|8349.5|8364.2|8349.2|3
1719912000000|2024-07-02 09:20:00|8364.8|8349.8|8364.9|8349.9|8365.4|8350.4|8364.8|8349.8|12
1719912300000|2024-07-02 09:25:00|8364.7|8349.7|8364.5|8349.5|8364.7|8349.7|8363.8|8348.8|17
1719912600000|2024-07-02 09:30:00|8364.4|8349.4|8364.9|8349.9|8365.3|8350.3|8364.3|8349.3|14
1719912900000|2024-07-02 09:35:00|8364.6|8349.6|8364.5|8349.5|8365|8350|8364.5|8349.5|18
1719913200000|2024-07-02 09:40:00|8364.7|8349.7|8365|8350|8365.3|8350.3|8364.6|8349.6|33
1719913500000|2024-07-02 09:45:00|8364.9|8349.9|8365.2|8350.2|8365.2|8350.2|8364.9|8349.9|22
1719913800000|2024-07-02 09:50:00|8365.3|8350.3|8365.1|8350.1|8365.3|8350.3|8364.8|8349.8|16
1719914100000|2024-07-02 09:55:00|8365.2|8350.2|8365.9|8350.9|8370.8|8351.2|8365.1|8345.8|25
1719914400000|2024-07-02 10:00:00|8365.8|8350.8|8365.5|8350.5|8366|8351|8365.2|8350.2|16
1719914700000|2024-07-02 10:05:00|8365.7|8350.7|8366|8351|8366|8351|8365.7|8350.7|6
1719915000000|2024-07-02 10:10:00|8366.2|8351.2|8366|8351|8366.2|8351.2|8366|8351|7
1719915300000|2024-07-02 10:15:00|8366.1|8351.1|8366.2|8351.2|8366.2|8351.2|8366.1|8351.1|6
1719915600000|2024-07-02 10:20:00|8366.1|8351.1|8366|8351|8366.1|8351.1|8366|8351|2
1719915900000|2024-07-02 10:25:00|8365.9|8350.9|8371|8346|8371.3|8351.1|8365.9|8345.9|12
1719916200000|2024-07-02 10:30:00|8371.4|8346.4|8365.8|8350.8|8371.4|8350.9|8365.8|8345.8|6
1719916500000|2024-07-02 10:35:00|8365.9|8350.9|8365.9|8350.9|8371.1|8350.9|8365.7|8345.8|13
1719916800000|2024-07-02 10:40:00|8365.8|8350.8|8364.3|8349.3|8370|8350.8|8364.3|8344.8|17
1719917100000|2024-07-02 10:45:00|8364.2|8349.2|8363.4|8348.4|8368.4|8349.3|8362.8|8342.6|29
1719917400000|2024-07-02 10:50:00|8363.5|8348.5|8363.4|8348.4|8363.5|8348.5|8363.4|8348.4|4
1719917700000|2024-07-02 10:55:00|8363.3|8348.3|8363.5|8348.5|8363.5|8348.5|8363.3|8348.3|5
1719918000000|2024-07-02 11:00:00|8363.4|8348.4|8364|8349|8364.4|8349.4|8363.4|8348.4|13
1719918300000|2024-07-02 11:05:00|8364.1|8349.1|8363.9|8348.9|8364.1|8349.1|8363.9|8348.9|3
1719918600000|2024-07-02 11:10:00|8363.8|8348.8|8363.2|8348.2|8363.8|8348.8|8362.9|8347.9|7
1719918900000|2024-07-02 11:15:00|8363.4|8348.4|8363.7|8348.7|8368.3|8348.9|8362.9|8342.8|16
1719919200000|2024-07-02 11:20:00|8368.7|8343.7|8364|8349|8369.4|8349.8|8363.4|8343.7|23
1719919500000|2024-07-02 11:25:00|8363.9|8348.9|8363.8|8348.8|8369|8349.7|8363.7|8343.8|30
1719919800000|2024-07-02 11:30:00|8364.1|8349.1|8369.9|8344.9|8370|8350|8364.1|8344.9|7
1719920100000|2024-07-02 11:35:00|8370|8345|8364.1|8349.1|8370|8349.4|8364.1|8344.8|11
1719920700000|2024-07-02 11:45:00|8364|8349|8364|8349|8364|8349|8363.9|8348.9|3
1719921000000|2024-07-02 11:50:00|8363.9|8348.9|8363.7|8348.7|8363.9|8348.9|8363.7|8348.7|9
1719921300000|2024-07-02 11:55:00|8363.8|8348.8|8363.8|8348.8|8363.8|8348.8|8363.7|8348.7|3
1719921600000|2024-07-02 12:00:00|8363.7|8348.7|8368|8343|8368.2|8348.8|8363.2|8343|13
1719921900000|2024-07-02 12:05:00|8362.9|8347.9|8361.3|8346.3|8366.4|8347.9|8361.2|8341.4|26
1719922200000|2024-07-02 12:10:00|8361.2|8346.2|8361.2|8346.2|8361.2|8346.2|8361.1|8346.1|11
1719922500000|2024-07-02 12:15:00|8361.1|8346.1|8361.4|8346.4|8366.3|8346.4|8361.1|8340.9|11
1719922800000|2024-07-02 12:20:00|8361.3|8346.3|8362.1|8347.1|8366.9|8347.2|8361.3|8341.9|15
1719923100000|2024-07-02 12:25:00|8362.2|8347.2|8362.1|8347.1|8362.2|8347.2|8362.1|8347.1|2
1719923400000|2024-07-02 12:30:00|8367|8342|8361.5|8346.5|8367|8346.6|8361.5|8341.6|8
1719923700000|2024-07-02 12:35:00|8362|8347|8361.9|8346.9|8367.1|8347.1|8361.8|8341.8|23
1719924000000|2024-07-02 12:40:00|8362|8347|8361.9|8346.9|8362.1|8347.1|8361.9|8346.9|10
1719924300000|2024-07-02 12:45:00|8362.3|8347.3|8361.8|8346.8|8367|8347.3|8361.6|8341.9|20
1719924600000|2024-07-02 12:50:00|8361.7|8346.7|8361.4|8346.4|8366.5|8346.8|8361.3|8341.5|27
1719924900000|2024-07-02 12:55:00|8361.5|8346.5|8361.6|8346.6|8361.6|8346.6|8361.2|8346.2|12
1719925200000|2024-07-02 13:00:00|8367.1|8342.1|8362|8347|8367.1|8347|8361.6|8342|15
1719925500000|2024-07-02 13:05:00|8361.9|8346.9|8361.1|8346.1|8361.9|8346.9|8361.1|8346.1|14
1719926100000|2024-07-02 13:15:00|8361.2|8346.2|8361.2|8346.2|8361.3|8346.3|8361.1|8346.1|8
1719926700000|2024-07-02 13:25:00|8361.3|8346.3|8367.3|8342.3|8367.3|8346.3|8361.2|8342.3|4
1719927000000|2024-07-02 13:30:00|8368.4|8343.4|8366.9|8341.9|8368.4|8343.4|8366.9|8341.9|4
1719927300000|2024-07-02 13:35:00|8361.5|8346.5|8359.8|8344.8|8366.5|8346.5|8359.5|8339.1|22
1719927600000|2024-07-02 13:40:00|8365.1|8340.1|8359.2|8344.2|8365.1|8344.9|8358.6|8338.4|18
1719927900000|2024-07-02 13:45:00|8359.3|8344.3|8359.3|8344.3|8359.5|8344.5|8359.3|8344.3|5
1719928200000|2024-07-02 13:50:00|8359.1|8344.1|8359.1|8344.1|8359.4|8344.4|8359.1|8344.1|10
1719928500000|2024-07-02 13:55:00|8359.2|8344.2|8367.6|8342.6|8367.6|8345.5|8359.2|8338.1|33
1719928800000|2024-07-02 14:00:00|8366.7|8341.7|8360.7|8345.7|8366.8|8346.1|8360|8339.6|55
1719929100000|2024-07-02 14:05:00|8360.6|8345.6|8365.4|8340.4|8366.5|8346.6|8360.6|8340.4|16
1719929400000|2024-07-02 14:10:00|8366.1|8341.1|8361.9|8346.9|8367.9|8347.5|8361.6|8341.1|28
1719929700000|2024-07-02 14:15:00|8362|8347|8366.8|8341.8|8366.8|8347|8361.9|8341.7|8
1719930000000|2024-07-02 14:20:00|8366.9|8341.9|8366.8|8341.8|8366.9|8341.9|8366.7|8341.7|4
1719930300000|2024-07-02 14:25:00|8366.9|8341.9|8366.9|8341.9|8366.9|8341.9|8366.6|8341.6|6
1719930600000|2024-07-02 14:30:00|8362|8347|8362.3|8347.3|8366.9|8347.4|8361.1|8340.9|23
1719930900000|2024-07-02 14:35:00|8362.4|8347.4|8361.8|8346.8|8362.4|8347.4|8361.8|8346.8|6
1719931200000|2024-07-02 14:40:00|8362|8347|8363.6|8348.6|8368.9|8348.8|8362|8342.8|21
1719931500000|2024-07-02 14:45:00|8363.7|8348.7|8363.6|8348.6|8368.6|8348.8|8363.6|8343.6|4
1719931800000|2024-07-02 14:50:00|8363.7|8348.7|8367.8|8342.8|8368.7|8348.7|8362.8|8342.4|20
1719932100000|2024-07-02 14:55:00|8367.9|8342.9|8367.5|8342.5|8367.9|8347.5|8362.5|8342.5|4
1719932400000|2024-07-02 15:00:00|8367.4|8342.4|8362.7|8347.7|8367.6|8347.7|8362.4|8342.4|8
1719932700000|2024-07-02 15:05:00|8362.6|8347.6|8362.6|8347.6|8362.6|8347.6|8362.4|8347.4|12
1719933000000|2024-07-02 15:10:00|8367.9|8342.9|8367.9|8342.9|8368|8347.3|8362.2|8342.3|16
1719933300000|2024-07-02 15:15:00|8368|8343|8368|8343|8368|8343|8367.9|8342.9|5
1719933600000|2024-07-02 15:20:00|8367.9|8342.9|8362.6|8347.6|8368.1|8347.6|8362.6|8342.5|7
1719933900000|2024-07-02 15:25:00|8367.9|8342.9|8368|8343|8368.2|8343.2|8367.3|8342.3|15
1719934200000|2024-07-02 15:30:00|8367.9|8342.9|8367.9|8342.9|8368|8347.5|8362.1|8342|20
1719934500000|2024-07-02 15:35:00|8367.8|8342.8|8367.8|8342.8|8367.9|8342.9|8367.8|8342.8|7
1719934800000|2024-07-02 15:40:00|8367.9|8342.9|8368|8343|8368.3|8347.6|8362.6|8342.8|10
1719935100000|2024-07-02 15:45:00|8367.9|8342.9|8362.2|8347.2|8367.9|8347.2|8362.2|8342.2|5
1719935400000|2024-07-02 15:50:00|8362.4|8347.4|8362.4|8347.4|8362.4|8347.4|8362.2|8347.2|7
1719935700000|2024-07-02 15:55:00|8362.5|8347.5|8362.5|8347.5|8362.5|8347.5|8362.5|8347.5|1
1719936000000|2024-07-02 16:00:00|8362.9|8347.9|8368.8|8343.8|8368.8|8347.9|8362.9|8343.3|7
1719936300000|2024-07-02 16:05:00|8368.7|8343.7|8368.8|8343.8|8368.8|8343.8|8368.7|8343.7|2
1719936600000|2024-07-02 16:10:00|8369.1|8344.1|8369.1|8344.1|8369.2|8344.2|8369.1|8344.1|3
1719937200000|2024-07-02 16:20:00|8369.2|8344.2|8369.1|8344.1|8369.2|8344.2|8369.1|8344.1|2
1719937800000|2024-07-02 16:30:00|8369.2|8344.2|8369.2|8344.2|8369.2|8349.1|8364.1|8344.1|4
1719938400000|2024-07-02 16:40:00|8369.1|8344.1|8364|8349|8369.1|8349|8364|8344.1|2
1719939000000|2024-07-02 16:50:00|8363.9|8348.9|8368.6|8343.6|8368.6|8348.9|8363.9|8343.6|2
1719939600000|2024-07-02 17:00:00|8368.5|8343.5|8368.8|8343.8|8368.8|8343.8|8368.5|8343.5|2
1719942600000|2024-07-02 17:50:00|8368.7|8343.7|8363.1|8348.1|8368.7|8348.1|8362.9|8343.7|4
1719942900000|2024-07-02 17:55:00|8362.8|8347.8|8367.6|8342.6|8367.6|8347.8|8362.4|8342.6|3
1719943800000|2024-07-02 18:10:00|8367.4|8342.4|8367.9|8342.9|8367.9|8342.9|8367.4|8342.4|11
1719944700000|2024-07-02 18:25:00|8367.8|8342.8|8367.1|8342.1|8367.8|8342.8|8367.1|8342.1|3
1719945300000|2024-07-02 18:35:00|8367.4|8342.4|8367.4|8342.4|8367.4|8342.4|8367.4|8342.4|1
1719945600000|2024-07-02 18:40:00|8367.3|8342.3|8367.2|8342.2|8367.4|8342.4|8367.2|8342.2|3
1719945900000|2024-07-02 18:45:00|8367.3|8342.3|8367.2|8342.2|8367.3|8342.3|8367.2|8342.2|2
1719947400000|2024-07-02 19:10:00|8361.9|8346.9|8361.9|8346.9|8361.9|8346.9|8361.9|8346.9|1
1719947700000|2024-07-02 19:15:00|8361.8|8346.8|8361.9|8346.9|8361.9|8346.9|8361.8|8346.8|4
1719948000000|2024-07-02 19:20:00|8361.8|8346.8|8367.2|8342.2|8367.2|8346.9|8361.8|8341.9|12
1719948300000|2024-07-02 19:25:00|8367.1|8342.1|8367.2|8342.2|8367.2|8342.2|8367.1|8342.1|2
1719948600000|2024-07-02 19:30:00|8367.3|8342.3|8362|8347|8367.4|8347|8362|8342.3|3
1719949200000|2024-07-02 19:40:00|8361.6|8346.6|8367|8342|8367|8347|8361.6|8341.6|4
1719949500000|2024-07-02 19:45:00|8367.1|8342.1|8367.2|8342.2|8367.2|8342.2|8366.6|8341.6|4
1719949800000|2024-07-02 19:50:00|8367.1|8342.1|8367.2|8342.2|8367.2|8342.2|8367.1|8342.1|2
1719950100000|2024-07-02 19:55:00|8366.8|8341.8|8367.7|8342.7|8367.7|8342.7|8366.8|8341.8|8
1719968400000|2024-07-03 01:00:00|8370.3|8345.3|8368.7|8343.7|8370.3|8345.3|8367.8|8342.8|5
1719968700000|2024-07-03 01:05:00|8369.2|8344.2|8369.9|8344.9|8370|8345|8369.2|8344.2|8
1719969000000|2024-07-03 01:10:00|8369.2|8344.2|8369.2|8344.2|8369.9|8344.9|8369.1|8344.1|7
1719969300000|2024-07-03 01:15:00|8368.5|8343.5|8370.4|8345.4|8370.4|8345.4|8368.5|8343.5|8
1719969900000|2024-07-03 01:25:00|8370.8|8345.8|8370.8|8345.8|8371.4|8351.3|8366.3|8345.7|11
1719970200000|2024-07-03 01:30:00|8370.5|8345.5|8369.8|8344.8|8370.5|8345.5|8369.8|8344.8|4
1719970500000|2024-07-03 01:35:00|8369.7|8344.7|8369.8|8344.8|8369.8|8344.8|8369.7|8344.7|4
1719970800000|2024-07-03 01:40:00|8369.7|8344.7|8369.8|8344.8|8369.8|8344.8|8369.7|8344.7|12
1719971100000|2024-07-03 01:45:00|8370.2|8345.2|8370.3|8345.3|8370.3|8345.3|8370.2|8345.2|8
1719971400000|2024-07-03 01:50:00|8370.2|8345.2|8370.3|8345.3|8370.3|8345.3|8370.2|8345.2|14
1719971700000|2024-07-03 01:55:00|8371.3|8346.3|8366|8351|8371.3|8351|8366|8346|7
1719972000000|2024-07-03 02:00:00|8366.1|8351.1|8366|8351|8366.1|8351.1|8366|8351|2
1719972600000|2024-07-03 02:10:00|8365.5|8350.5|8369.8|8344.8|8369.8|8350.5|8365.5|8344.6|3
1719972900000|2024-07-03 02:15:00|8365.1|8350.1|8371.1|8346.1|8371.1|8350.5|8365.1|8346|5
1719973200000|2024-07-03 02:20:00|8371.2|8346.2|8366|8351|8371.2|8351.1|8366|8346|12
1719973500000|2024-07-03 02:25:00|8366.1|8351.1|8366|8351|8366.1|8351.1|8366|8351|6
1719974100000|2024-07-03 02:35:00|8366.1|8351.1|8366|8351|8366.1|8351.1|8366|8351|2
1719974400000|2024-07-03 02:40:00|8366.1|8351.1|8365.8|8350.8|8366.1|8351.1|8365.7|8350.7|28
1719975000000|2024-07-03 02:50:00|8365.7|8350.7|8366.1|8351.1|8366.1|8351.1|8365.7|8350.7|4
1719975300000|2024-07-03 02:55:00|8366.2|8351.2|8366.4|8351.4|8366.4|8351.4|8366.2|8351.2|3
1719975600000|2024-07-03 03:00:00|8366.3|8351.3|8367.2|8352.2|8372.3|8352.2|8366.3|8347.2|10
1719975900000|2024-07-03 03:05:00|8367.3|8352.3|8367.2|8352.2|8367.5|8352.5|8367.2|8352.2|4
1719976200000|2024-07-03 03:10:00|8367.3|8352.3|8367.1|8352.1|8372.3|8352.3|8367|8347.2|7
1719976500000|2024-07-03 03:15:00|8366.9|8351.9|8366.5|8351.5|8371.9|8351.9|8366.4|8346.7|7
1719976800000|2024-07-03 03:20:00|8366.4|8351.4|8366.4|8351.4|8366.4|8351.4|8366.4|8351.4|1
1719977400000|2024-07-03 03:30:00|8366.5|8351.5|8368|8353|8368.3|8353.3|8366.5|8351.5|19
1719977700000|2024-07-03 03:35:00|8368.1|8353.1|8367.7|8352.7|8368.1|8353.1|8367.5|8352.5|11
1719978000000|2024-07-03 03:40:00|8367.6|8352.6|8367.7|8352.7|8367.7|8352.7|8367.2|8352.2|10
1719978300000|2024-07-03 03:45:00|8372.7|8347.7|8373|8348|8373|8353.1|8367.8|8347.7|27
1719978600000|2024-07-03 03:50:00|8373.1|8348.1|8368|8353|8373.3|8353|8368|8347.8|10
1719978900000|2024-07-03 03:55:00|8367.9|8352.9|8367.9|8352.9|8372.9|8352.9|8367.6|8347.7|15
1719979200000|2024-07-03 04:00:00|8367.8|8352.8|8367|8352|8367.8|8352.8|8366.9|8351.9|25
1719979500000|2024-07-03 04:05:00|8366.9|8351.9|8366.5|8351.5|8367|8352|8366.1|8351.1|16
1719979800000|2024-07-03 04:10:00|8366.4|8351.4|8365.8|8350.8|8366.5|8351.5|8365.3|8350.3|22
1719980100000|2024-07-03 04:15:00|8366|8351|8365.3|8350.3|8366.5|8351.5|8365.1|8350.1|22
1719980400000|2024-07-03 04:20:00|8365.5|8350.5|8366.1|8351.1|8366.1|8351.1|8365.3|8350.3|14
1719980700000|2024-07-03 04:25:00|8366.2|8351.2|8366.5|8351.5|8366.5|8351.5|8366.2|8351.2|9
1719981000000|2024-07-03 04:30:00|8366.7|8351.7|8367.1|8352.1|8367.2|8352.2|8366.7|8351.7|7
1719981300000|2024-07-03 04:35:00|8367.2|8352.2|8366.5|8351.5|8367.2|8352.2|8366.4|8351.4|8
1719981600000|2024-07-03 04:40:00|8366.4|8351.4|8366.5|8351.5|8366.5|8351.5|8365.8|8350.8|11
1719981900000|2024-07-03 04:45:00|8366.4|8351.4|8365.5|8350.5|8366.4|8351.4|8365|8350|39
1719982200000|2024-07-03 04:50:00|8365.6|8350.6|8366.2|8351.2|8366.5|8351.5|8365.6|8350.6|22
1719982500000|2024-07-03 04:55:00|8366.1|8351.1|8366|8351|8366.1|8351.1|8366|8351|2
1719982800000|2024-07-03 05:00:00|8366.1|8351.1|8366|8351|8366.1|8351.1|8365.9|8350.9|9
1719983100000|2024-07-03 05:05:00|8365.9|8350.9|8366.6|8351.6|8366.6|8351.6|8365.9|8350.9|6
1719983400000|2024-07-03 05:10:00|8366.7|8351.7|8366.7|8351.7|8367.1|8352.1|8366.6|8351.6|12
1719983700000|2024-07-03 05:15:00|8367|8352|8367.1|8352.1|8367.1|8352.1|8367|8352|6
1719984000000|2024-07-03 05:20:00|8367.2|8352.2|8367.2|8352.2|8367.2|8352.2|8367.1|8352.1|3
1719984300000|2024-07-03 05:25:00|8367.3|8352.3|8367.8|8352.8|8367.9|8352.9|8367.2|8352.2|7
1719984600000|2024-07-03 05:30:00|8367.9|8352.9|8367.9|8352.9|8368.1|8353.1|8367.8|8352.8|16
1719984900000|2024-07-03 05:35:00|8367.8|8352.8|8367.8|8352.8|8372.9|8352.9|8367.8|8347.8|17
1719985200000|2024-07-03 05:40:00|8367.9|8352.9|8367.2|8352.2|8372.8|8352.9|8367.2|8347.8|16
1719985500000|2024-07-03 05:45:00|8367.1|8352.1|8367.1|8352.1|8367.2|8352.2|8367|8352|7
1719985800000|2024-07-03 05:50:00|8367.2|8352.2|8367.8|8352.8|8367.9|8352.9|8367.1|8352.1|9
1719986100000|2024-07-03 05:55:00|8367.9|8352.9|8368|8353|8368|8353|8367.9|8352.9|4
1719986400000|2024-07-03 06:00:00|8368.3|8353.3|8369.2|8354.2|8369.2|8354.2|8368.3|8353.3|21
1719986700000|2024-07-03 06:05:00|8369.7|8354.7|8370.2|8355.2|8370.6|8355.6|8369.7|8354.7|16
1719987000000|2024-07-03 06:10:00|8370.3|8355.3|8370.9|8355.9|8371|8356|8370.2|8355.2|10
1719987300000|2024-07-03 06:15:00|8370.7|8355.7|8370.8|8355.8|8371|8356|8370.1|8355.1|20
1719987600000|2024-07-03 06:20:00|8370.9|8355.9|8371|8356|8371.2|8356.2|8370.9|8355.9|9
1719987900000|2024-07-03 06:25:00|8370.9|8355.9|8370.1|8355.1|8374.9|8355.9|8370|8349.9|22
1719988200000|2024-07-03 06:30:00|8370|8355|8369.4|8354.4|8370|8355|8369.1|8354.1|12
1719988500000|2024-07-03 06:35:00|8369.3|8354.3|8369.7|8354.7|8369.7|8354.7|8369.3|8354.3|8
1719988800000|2024-07-03 06:40:00|8369.8|8354.8|8368.8|8353.8|8370.3|8355.3|8368.8|8353.8|19
1719989100000|2024-07-03 06:45:00|8368.9|8353.9|8368.4|8353.4|8368.9|8353.9|8368.3|8353.3|13
1719989400000|2024-07-03 06:50:00|8368.5|8353.5|8368.7|8353.7|8368.8|8353.8|8368.3|8353.3|11
1719989700000|2024-07-03 06:55:00|8368.8|8353.8|8369.1|8354.1|8369.1|8354.1|8368.8|8353.8|6
1719990000000|2024-07-03 07:00:00|8369.2|8354.2|8369.2|8354.2|8369.4|8354.4|8369.1|8354.1|17
1719990300000|2024-07-03 07:05:00|8369.3|8354.3|8369.7|8354.7|8370|8355|8369.3|8354.3|8
1719990600000|2024-07-03 07:10:00|8369.8|8354.8|8369.5|8354.5|8369.9|8354.9|8369.5|8354.5|5
1719990900000|2024-07-03 07:15:00|8369.6|8354.6|8369.7|8354.7|8369.8|8354.8|8369.1|8354.1|19
1719991200000|2024-07-03 07:20:00|8369.8|8354.8|8369.1|8354.1|8369.8|8354.8|8368.9|8353.9|11
1719991500000|2024-07-03 07:25:00|8369|8354|8370.3|8355.3|8370.4|8355.4|8369|8354|6
1719991800000|2024-07-03 07:30:00|8370.5|8355.5|8370.3|8355.3|8370.7|8355.7|8370|8355|32
1719992100000|2024-07-03 07:35:00|8370.5|8355.5|8370.1|8355.1|8370.5|8355.5|8370.1|8355.1|6
1719992400000|2024-07-03 07:40:00|8369.9|8354.9|8370|8355|8370.2|8355.2|8369.9|8354.9|7
1719992700000|2024-07-03 07:45:00|8370.1|8355.1|8370|8355|8370.1|8355.1|8370|8355|2
1719993000000|2024-07-03 07:50:00|8370.1|8355.1|8370|8355|8370.2|8355.2|8370|8355|4
1719993300000|2024-07-03 07:55:00|8369.9|8354.9|8374.1|8349.1|8374.2|8354.9|8368.7|8349.1|18
1719993600000|2024-07-03 08:00:00|8369|8354|8368.9|8353.9|8374.2|8354.1|8368.9|8349.2|7
1719993900000|2024-07-03 08:05:00|8369.3|8354.3|8369.4|8354.4|8369.5|8354.5|8369.3|8354.3|3
1719994200000|2024-07-03 08:10:00|8369.5|8354.5|8369.5|8354.5|8369.6|8354.6|8369.4|8354.4|5
1719994500000|2024-07-03 08:15:00|8369.6|8354.6|8369.7|8354.7|8369.7|8354.7|8369.5|8354.5|10
1719994800000|2024-07-03 08:20:00|8369.6|8354.6|8369.5|8354.5|8369.7|8354.7|8369.5|8354.5|14
1719995100000|2024-07-03 08:25:00|8369.6|8354.6|8369.6|8354.6|8369.7|8354.7|8369.5|8354.5|13
1719995400000|2024-07-03 08:30:00|8369.5|8354.5|8374.3|8349.3|8374.6|8354.6|8369.4|8349.3|12
1719995700000|2024-07-03 08:35:00|8369.4|8354.4|8369.3|8354.3|8369.4|8354.4|8369.2|8354.2|6
1719996300000|2024-07-03 08:45:00|8369.2|8354.2|8369|8354|8369.3|8354.3|8368.9|8353.9|6
1719996600000|2024-07-03 08:50:00|8373.9|8348.9|8368.2|8353.2|8374.1|8354.2|8368.2|8348.8|17
1719996900000|2024-07-03 08:55:00|8368.4|8353.4|8368.7|8353.7|8369.1|8354.1|8368.3|8353.3|17
1719997200000|2024-07-03 09:00:00|8368.8|8353.8|8369.3|8354.3|8369.5|8354.5|8368.8|8353.8|9
1719997500000|2024-07-03 09:05:00|8369.2|8354.2|8368.7|8353.7|8369.2|8354.2|8368.7|8353.7|12
1719997800000|2024-07-03 09:10:00|8368.6|8353.6|8369|8354|8369.1|8354.1|8368.6|8353.6|12
1719998100000|2024-07-03 09:15:00|8368.8|8353.8|8368.4|8353.4|8373.9|8354|8368.4|8348.9|20
1719998400000|2024-07-03 09:20:00|8368.7|8353.7|8368.5|8353.5|8368.7|8353.7|8368.3|8353.3|4
1719998700000|2024-07-03 09:25:00|8368.4|8353.4|8369.3|8354.3|8369.3|8354.3|8368.4|8353.4|7
1719999000000|2024-07-03 09:30:00|8369.5|8354.5|8369.2|8354.2|8369.5|8354.5|8369.1|8354.1|7
1719999300000|2024-07-03 09:35:00|8369|8354|8368.8|8353.8|8369.1|8354.1|8368.8|8353.8|4
1719999600000|2024-07-03 09:40:00|8368.7|8353.7|8374.2|8349.2|8375.2|8354|8368.6|8348.6|57
1719999900000|2024-07-03 09:45:00|8374.1|8349.1|8374.8|8349.8|8375.2|8350.2|8374|8349|38
1720000200000|2024-07-03 09:50:00|8374.9|8349.9|8374.4|8349.4|8374.9|8349.9|8374.3|8349.3|17
1720000500000|2024-07-03 09:55:00|8374.3|8349.3|8373.9|8348.9|8374.6|8349.6|8373.9|8348.9|20
1720000800000|2024-07-03 10:00:00|8374|8349|8372.1|8347.1|8374|8349|8371.5|8346.5|53
1720001100000|2024-07-03 10:05:00|8372.2|8347.2|8373.5|8348.5|8373.5|8348.5|8372.1|8347.1|21
1720001400000|2024-07-03 10:10:00|8373.4|8348.4|8372.5|8347.5|8373.5|8348.5|8372.5|8347.5|22
1720001700000|2024-07-03 10:15:00|8372.6|8347.6|8372.6|8347.6|8372.7|8347.7|8372.4|8347.4|17
1720002000000|2024-07-03 10:20:00|8372.7|8347.7|8367.6|8352.6|8372.8|8352.6|8367.5|8347.3|30
1720002300000|2024-07-03 10:25:00|8372.6|8347.6|8367.7|8352.7|8372.7|8352.7|8367.6|8347.6|5
1720002600000|2024-07-03 10:30:00|8367.9|8352.9|8367.9|8352.9|8367.9|8352.9|8367.7|8352.7|5
1720002900000|2024-07-03 10:35:00|8367.8|8352.8|8367.6|8352.6|8367.8|8352.8|8367.6|8352.6|3
1720003200000|2024-07-03 10:40:00|8367.7|8352.7|8367.6|8352.6|8367.7|8352.7|8367.6|8352.6|2
1720003500000|2024-07-03 10:45:00|8367.5|8352.5|8367.5|8352.5|8367.5|8352.5|8367.5|8352.5|1
1720003800000|2024-07-03 10:50:00|8367.4|8352.4|8367.3|8352.3|8367.5|8352.5|8367.2|8352.2|8
1720004100000|2024-07-03 10:55:00|8367.2|8352.2|8367|8352|8367.2|8352.2|8367|8352|4
1720004400000|2024-07-03 11:00:00|8371.7|8346.7|8366.9|8351.9|8371.9|8352|8366.7|8346.7|18
1720004700000|2024-07-03 11:05:00|8366.8|8351.8|8366.8|8351.8|8366.8|8351.8|8366.8|8351.8|1
1720005000000|2024-07-03 11:10:00|8366.9|8351.9|8366.8|8351.8|8366.9|8351.9|8366.8|8351.8|2
1720005900000|2024-07-03 11:25:00|8366.9|8351.9|8366.8|8351.8|8366.9|8351.9|8366.8|8351.8|2
1720006200000|2024-07-03 11:30:00|8366.9|8351.9|8367|8352|8367.1|8352.1|8366.8|8351.8|10
1720006500000|2024-07-03 11:35:00|8366.9|8351.9|8367.3|8352.3|8372.3|8352.3|8366.8|8347.3|7
1720006800000|2024-07-03 11:40:00|8372.3|8347.3|8367.5|8352.5|8372.3|8352.5|8367.2|8347.3|14
1720007400000|2024-07-03 11:50:00|8367.1|8352.1|8367.2|8352.2|8367.2|8352.2|8367.1|8352.1|2
1720008000000|2024-07-03 12:00:00|8367.1|8352.1|8367|8352|8367.1|8352.1|8367|8352|2
1720008300000|2024-07-03 12:05:00|8366.8|8351.8|8366.3|8351.3|8371.7|8351.9|8366.3|8346.7|9
1720008600000|2024-07-03 12:10:00|8366.2|8351.2|8371.2|8346.2|8371.2|8351.3|8366.2|8344.6|9
1720008900000|2024-07-03 12:15:00|8372.7|8347.7|8370.8|8345.8|8374.3|8349.3|8370.8|8345.8|25
1720009200000|2024-07-03 12:20:00|8365.8|8350.8|8365.8|8350.8|8371|8351.1|8365.8|8345.9|11
1720009500000|2024-07-03 12:25:00|8365.9|8350.9|8372|8347|8372.3|8351|8365.8|8345.2|23
1720009800000|2024-07-03 12:30:00|8373.7|8348.7|8369.9|8344.9|8373.7|8348.7|8369.9|8344.9|38
1720010100000|2024-07-03 12:35:00|8370.5|8345.5|8365.1|8350.1|8370.5|8350.2|8364.8|8345.5|19
1720010400000|2024-07-03 12:40:00|8365.2|8350.2|8365.3|8350.3|8365.3|8350.3|8365.2|8350.2|8
1720010700000|2024-07-03 12:45:00|8365.4|8350.4|8365.5|8350.5|8365.6|8350.6|8365.4|8350.4|6
1720011600000|2024-07-03 13:00:00|8365.6|8350.6|8365.9|8350.9|8371|8351|8365.6|8345.9|9
1720011900000|2024-07-03 13:05:00|8370.9|8345.9|8365|8350|8371|8350.1|8365|8345.1|8
1720012200000|2024-07-03 13:10:00|8364.9|8349.9|8364.3|8349.3|8365|8350|8364.3|8349.3|7
1720012500000|2024-07-03 13:15:00|8364.4|8349.4|8364.2|8349.2|8364.8|8349.8|8364.2|8349.2|4
1720012800000|2024-07-03 13:20:00|8364.3|8349.3|8364.2|8349.2|8364.3|8349.3|8364|8349|27
1720013100000|2024-07-03 13:25:00|8364.3|8349.3|8364.9|8349.9|8371.5|8350.1|8364.2|8345.1|12
1720013400000|2024-07-03 13:30:00|8365|8350|8365|8350|8365.1|8350.1|8365|8350|5
1720013700000|2024-07-03 13:35:00|8364.9|8349.9|8364.9|8349.9|8365|8350|8364.9|8349.9|3
1720014000000|2024-07-03 13:40:00|8365|8350|8369.5|8344.5|8369.7|8350|8364.3|8344.4|17
1720014300000|2024-07-03 13:45:00|8369.4|8344.4|8369.2|8344.2|8369.5|8349.6|8364.3|8344.1|26
1720014600000|2024-07-03 13:50:00|8369|8344|8364.1|8349.1|8369.2|8349.2|8364.1|8344|10
1720014900000|2024-07-03 13:55:00|8369.2|8344.2|8369.4|8344.4|8369.4|8344.4|8366.3|8341.3|6
1720015200000|2024-07-03 14:00:00|8369.5|8344.5|8362.4|8347.4|8369.5|8347.6|8362.4|8342.4|63
1720015500000|2024-07-03 14:05:00|8362.3|8347.3|8367.4|8342.4|8368|8347.4|8362.3|8342|18
1720015800000|2024-07-03 14:10:00|8362.3|8347.3|8367.1|8342.1|8367.9|8347.8|8362.2|8342.1|26
1720016100000|2024-07-03 14:15:00|8367|8342|8366.9|8341.9|8367|8346.9|8360.8|8341|33
1720016400000|2024-07-03 14:20:00|8367|8342|8367.3|8342.3|8367.4|8347.2|8361.9|8341.8|15
1720016700000|2024-07-03 14:25:00|8367.4|8342.4|8368.7|8343.7|8369|8349|8363.4|8342.4|19
1720017000000|2024-07-03 14:30:00|8368.9|8343.9|8363|8348|8368.9|8348|8363|8342.7|28
1720017300000|2024-07-03 14:35:00|8363.1|8348.1|8363.3|8348.3|8368.3|8348.3|8363.1|8343.3|5
1720017600000|2024-07-03 14:40:00|8363.1|8348.1|8364.5|8349.5|8369.5|8349.5|8362.7|8342.7|24
1720017900000|2024-07-03 14:45:00|8364.6|8349.6|8362.5|8347.5|8369.4|8349.9|8362.5|8342.6|25
1720018200000|2024-07-03 14:50:00|8362.4|8347.4|8362.9|8347.9|8368|8347.9|8362.3|8342.4|18
1720018500000|2024-07-03 14:55:00|8368.3|8343.3|8368.1|8343.1|8368.3|8348.5|8363.3|8343.1|5
1720018800000|2024-07-03 15:00:00|8363.3|8348.3|8364.8|8349.8|8364.9|8349.9|8363.1|8348.1|19
1720019100000|2024-07-03 15:05:00|8369.8|8344.8|8369.5|8344.5|8370.6|8350.4|8365.1|8344|18
1720019400000|2024-07-03 15:10:00|8369.4|8344.4|8368.9|8343.9|8369.4|8349.4|8364.4|8343.9|5
1720019700000|2024-07-03 15:15:00|8368.6|8343.6|8368.8|8343.8|8369|8348.6|8363.4|8343.3|14
1720020000000|2024-07-03 15:20:00|8368.9|8343.9|8369.1|8344.1|8369.2|8344.2|8368.9|8343.9|5
1720020300000|2024-07-03 15:25:00|8369.3|8344.3|8369.6|8344.6|8369.7|8344.7|8369.1|8344.1|23
1720020600000|2024-07-03 15:30:00|8369.9|8344.9|8369.5|8344.5|8370|8349.5|8364.4|8344.4|17
1720020900000|2024-07-03 15:35:00|8369.4|8344.4|8370.4|8345.4|8370.4|8345.4|8369.4|8344.4|6
1720021200000|2024-07-03 15:40:00|8365.4|8350.4|8370.4|8345.4|8370.4|8350.5|8365.4|8345.4|7
1720021500000|2024-07-03 15:45:00|8364.9|8349.9|8364.5|8349.5|8370.5|8350|8364.5|8344.3|9
1720021800000|2024-07-03 15:50:00|8364.6|8349.6|8364.7|8349.7|8364.7|8349.7|8364.6|8349.6|2
1720022100000|2024-07-03 15:55:00|8369.9|8344.9|8370.3|8345.3|8370.3|8345.3|8369.8|8344.8|3
1720022400000|2024-07-03 16:00:00|8371|8346|8364.7|8349.7|8371.3|8349.7|8364.7|8344.9|11
1720023000000|2024-07-03 16:10:00|8364.3|8349.3|8364.4|8349.4|8369.6|8349.4|8363.8|8343.8|10
1720023300000|2024-07-03 16:15:00|8364.5|8349.5|8364.5|8349.5|8369.8|8349.5|8364.5|8344.8|3
1720023600000|2024-07-03 16:20:00|8364.4|8349.4|8364.5|8349.5|8364.5|8349.5|8364.4|8349.4|4
1720023900000|2024-07-03 16:25:00|8369.9|8344.9|8364.9|8349.9|8369.9|8350|8364.9|8344.9|4
1720024200000|2024-07-03 16:30:00|8365.1|8350.1|8371.9|8346.9|8372|8350.2|8365.1|8346.7|6
1720024500000|2024-07-03 16:35:00|8372|8347|8372.3|8347.3|8372.3|8347.3|8372|8347|5
1720024800000|2024-07-03 16:40:00|8371.4|8346.4|8372|8347|8372.1|8347.1|8371.3|8346.3|8
1720025100000|2024-07-03 16:45:00|8371.8|8346.8|8371.1|8346.1|8372.1|8347.1|8371.1|8346.1|9
1720025400000|2024-07-03 16:50:00|8371|8346|8364.9|8349.9|8371.2|8351|8364.9|8345|13
1720025700000|2024-07-03 16:55:00|8365|8350|8369.9|8344.9|8370|8350|8364.9|8344.9|4
1720026000000|2024-07-03 17:00:00|8369.7|8344.7|8370|8345|8370|8345|8369.7|8344.7|2
1720026300000|2024-07-03 17:05:00|8369.9|8344.9|8369.9|8344.9|8370|8345|8369.9|8344.9|5
1720026600000|2024-07-03 17:10:00|8370|8345|8372.2|8347.2|8372.2|8351|8365.8|8345|9
1720026900000|2024-07-03 17:15:00|8372.1|8347.1|8372.2|8347.2|8372.2|8347.2|8372.1|8347.1|4
1720027200000|2024-07-03 17:20:00|8372.3|8347.3|8372.3|8347.3|8372.3|8347.3|8372.1|8347.1|5
1720027500000|2024-07-03 17:25:00|8367.2|8352.2|8372.2|8347.2|8372.3|8352.3|8367.2|8347.2|5
1720027800000|2024-07-03 17:30:00|8372|8347|8371.6|8346.6|8372|8347|8371.6|8346.6|6
1720028400000|2024-07-03 17:40:00|8371.7|8346.7|8371.6|8346.6|8371.7|8346.7|8371.6|8346.6|2
1720028700000|2024-07-03 17:45:00|8371.7|8346.7|8371.7|8346.7|8371.7|8346.7|8371.7|8346.7|1
1720029300000|2024-07-03 17:55:00|8371.9|8346.9|8371.9|8346.9|8372|8347|8369.5|8344.5|10
1720029600000|2024-07-03 18:00:00|8372.4|8347.4|8371.9|8346.9|8374.2|8349.2|8371.8|8346.8|16
1720030800000|2024-07-03 18:20:00|8371.8|8346.8|8371.9|8346.9|8372|8347|8371.8|8346.8|4
1720033500000|2024-07-03 19:05:00|8371.5|8346.5|8371.4|8346.4|8371.5|8346.5|8371.4|8346.4|2
1720034100000|2024-07-03 19:15:00|8371.5|8346.5|8371.4|8346.4|8371.5|8346.5|8371.4|8346.4|2
1720034400000|2024-07-03 19:20:00|8371.9|8346.9|8371.8|8346.8|8371.9|8346.9|8371.8|8346.8|2
1720034700000|2024-07-03 19:25:00|8372|8347|8372.1|8347.1|8372.2|8347.2|8372|8347|6
1720035000000|2024-07-03 19:30:00|8372.2|8347.2|8372.2|8347.2|8372.2|8347.2|8372.2|8347.2|1
1720035300000|2024-07-03 19:35:00|8372|8347|8372|8347|8372|8347|8372|8347|1
1720036200000|2024-07-03 19:50:00|8371.4|8346.4|8372|8347|8372|8347|8371.4|8346.4|2
1720054800000|2024-07-04 01:00:00|8371.4|8346.4|8371.5|8346.5|8371.5|8346.5|8371.4|8346.4|2
1720055100000|2024-07-04 01:05:00|8370.5|8345.5|8369.1|8344.1|8370.5|8345.5|8368.7|8343.7|9
1720055400000|2024-07-04 01:10:00|8369.3|8344.3|8369.4|8344.4|8369.5|8344.5|8369.3|8344.3|8
1720055700000|2024-07-04 01:15:00|8369.3|8344.3|8369.5|8344.5|8369.5|8344.5|8369.3|8344.3|3
1720056000000|2024-07-04 01:20:00|8369.4|8344.4|8369.4|8344.4|8369.4|8344.4|8369.4|8344.4|1
1720056300000|2024-07-04 01:25:00|8369.6|8344.6|8369.9|8344.9|8369.9|8344.9|8369.5|8344.5|10
1720056600000|2024-07-04 01:30:00|8370.8|8345.8|8370.9|8345.9|8371|8346|8370.3|8345.3|10
1720056900000|2024-07-04 01:35:00|8371|8346|8371|8346|8371|8346|8370.9|8345.9|3
1720057200000|2024-07-04 01:40:00|8370.9|8345.9|8370.9|8345.9|8371|8346|8370.9|8345.9|3
1720057500000|2024-07-04 01:45:00|8370.8|8345.8|8370.8|8345.8|8370.8|8345.8|8370.8|8345.8|1
1720058100000|2024-07-04 01:55:00|8370.7|8345.7|8370.5|8345.5|8370.7|8345.7|8370.5|8345.5|4
1720058400000|2024-07-04 02:00:00|8370.6|8345.6|8370.5|8345.5|8370.7|8350.7|8365.7|8345.5|5
1720059000000|2024-07-04 02:10:00|8365.7|8350.7|8371.5|8346.5|8372|8352|8365.7|8346.1|15
1720059300000|2024-07-04 02:15:00|8371.6|8346.6|8371.4|8346.4|8371.6|8346.6|8371.4|8346.4|3
1720060200000|2024-07-04 02:30:00|8371.3|8346.3|8371.1|8346.1|8371.3|8346.3|8370.4|8345.4|10
1720060500000|2024-07-04 02:35:00|8371.2|8346.2|8371.1|8346.1|8371.2|8346.2|8371.1|8346.1|2
1720060800000|2024-07-04 02:40:00|8370.7|8345.7|8370.4|8345.4|8370.9|8350.9|8365.8|8345.4|5
1720061100000|2024-07-04 02:45:00|8370.6|8345.6|8370.7|8345.7|8370.9|8345.9|8370.3|8345.3|12
1720061400000|2024-07-04 02:50:00|8365.9|8350.9|8370.8|8345.8|8371.5|8351.4|8365.9|8345.8|9
1720061700000|2024-07-04 02:55:00|8370.9|8345.9|8371|8346|8371|8346|8370.9|8345.9|2
1720062000000|2024-07-04 03:00:00|8370.9|8345.9|8366.9|8351.9|8371.9|8352|8366.6|8345.9|13
1720062300000|2024-07-04 03:05:00|8367|8352|8373|8348|8373|8352.4|8367|8348|4
1720062600000|2024-07-04 03:10:00|8373.1|8348.1|8372.4|8347.4|8373.1|8348.1|8372.4|8347.4|3
1720062900000|2024-07-04 03:15:00|8373.1|8348.1|8373.8|8348.8|8374.1|8354.3|8369.1|8348.1|9
1720063200000|2024-07-04 03:20:00|8368.7|8353.7|8370.2|8355.2|8375.2|8355.2|8368.7|8349.8|12
1720063500000|2024-07-04 03:25:00|8370.1|8355.1|8369.5|8354.5|8375.1|8355.1|8369.4|8349.8|12
1720063800000|2024-07-04 03:30:00|8369.6|8354.6|8368.8|8353.8|8373.6|8354.6|8368.5|8348.6|21
1720064100000|2024-07-04 03:35:00|8368.7|8353.7|8370.6|8355.6|8370.7|8355.7|8368.6|8353.6|39
1720064400000|2024-07-04 03:40:00|8370.7|8355.7|8369.9|8354.9|8370.7|8355.7|8369.7|8354.7|18
1720064700000|2024-07-04 03:45:00|8369.5|8354.5|8368.7|8353.7|8369.6|8354.6|8368.7|8353.7|11
1720065000000|2024-07-04 03:50:00|8368.6|8353.6|8368.7|8353.7|8368.7|8353.7|8367.7|8352.7|26
1720065300000|2024-07-04 03:55:00|8368.8|8353.8|8369.7|8354.7|8370|8355|8368.8|8353.8|18
1720065600000|2024-07-04 04:00:00|8369.8|8354.8|8369.4|8354.4|8369.9|8354.9|8369.1|8354.1|20
1720065900000|2024-07-04 04:05:00|8369.5|8354.5|8369.8|8354.8|8369.9|8354.9|8369.5|8354.5|8
1720066200000|2024-07-04 04:10:00|8369.9|8354.9|8369.9|8354.9|8369.9|8354.9|8369.8|8354.8|3
1720066500000|2024-07-04 04:15:00|8369.8|8354.8|8369|8354|8369.8|8354.8|8368.9|8353.9|15
1720066800000|2024-07-04 04:20:00|8369.1|8354.1|8369.2|8354.2|8369.2|8354.2|8369|8354|6
1720068000000|2024-07-04 04:40:00|8369.4|8354.4|8369.7|8354.7|8369.9|8354.9|8369.4|8354.4|16
1720068300000|2024-07-04 04:45:00|8369.6|8354.6|8369.6|8354.6|8369.6|8354.6|8369.6|8354.6|1
1720068600000|2024-07-04 04:50:00|8369.7|8354.7|8369.9|8354.9|8370|8355|8369.7|8354.7|7
1720068900000|2024-07-04 04:55:00|8369.7|8354.7|8369.9|8354.9|8370|8355|8369.5|8354.5|8
1720069200000|2024-07-04 05:00:00|8370|8355|8370.9|8355.9|8371.1|8356.1|8370|8355|12
1720069500000|2024-07-04 05:05:00|8371|8356|8370.7|8355.7|8371.1|8356.1|8370.3|8355.3|15
1720069800000|2024-07-04 05:10:00|8370.6|8355.6|8370.5|8355.5|8370.6|8355.6|8370.5|8355.5|2
1720070400000|2024-07-04 05:20:00|8370.6|8355.6|8370.7|8355.7|8370.7|8355.7|8370.6|8355.6|2
1720070700000|2024-07-04 05:25:00|8370.8|8355.8|8370.9|8355.9|8371|8356|8370.8|8355.8|11
1720071000000|2024-07-04 05:30:00|8371|8356|8370.9|8355.9|8371.6|8356.6|8370.9|8355.9|25
1720071300000|2024-07-04 05:35:00|8371|8356|8371|8356|8371.1|8356.1|8370.9|8355.9|6
1720071600000|2024-07-04 05:40:00|8371.1|8356.1|8371|8356|8371.1|8356.1|8370.6|8355.6|8
1720071900000|2024-07-04 05:45:00|8371.1|8356.1|8371|8356|8371.1|8356.1|8370.8|8355.8|8
1720072200000|2024-07-04 05:50:00|8370.9|8355.9|8370.5|8355.5|8370.9|8355.9|8370.5|8355.5|2
1720072500000|2024-07-04 05:55:00|8370.6|8355.6|8370.5|8355.5|8370.7|8355.7|8370.4|8355.4|6
1720072800000|2024-07-04 06:00:00|8370.7|8355.7|8371.5|8356.5|8371.8|8356.8|8370.7|8355.7|11
1720073100000|2024-07-04 06:05:00|8371.3|8356.3|8375.5|8350.5|8375.6|8356.3|8370.5|8350.5|16
1720073400000|2024-07-04 06:10:00|8370.5|8355.5|8369.7|8354.7|8370.5|8355.5|8369.6|8354.6|11
1720073700000|2024-07-04 06:15:00|8369.6|8354.6|8369.4|8354.4|8369.7|8354.7|8369|8354|16
1720074000000|2024-07-04 06:20:00|8369.3|8354.3|8367.2|8352.2|8369.3|8354.3|8366.9|8351.9|26
1720074300000|2024-07-04 06:25:00|8367|8352|8366.6|8351.6|8367.1|8352.1|8365.8|8350.8|33
1720074600000|2024-07-04 06:30:00|8366.7|8351.7|8366.7|8351.7|8367.9|8352.9|8366.2|8351.2|45
1720074900000|2024-07-04 06:35:00|8366.8|8351.8|8366.7|8351.7|8367|8352|8365.8|8350.8|26
1720075200000|2024-07-04 06:40:00|8366.8|8351.8|8365.8|8350.8|8366.8|8351.8|8365.8|8350.8|12
1720075500000|2024-07-04 06:45:00|8365.5|8350.5|8365.6|8350.6|8365.6|8350.6|8365.3|8350.3|13
1720075800000|2024-07-04 06:50:00|8365.9|8350.9|8364.9|8349.9|8366|8351|8364.6|8349.6|17
1720076100000|2024-07-04 06:55:00|8364.8|8349.8|8365.4|8350.4|8370.8|8350.8|8364.8|8345.7|32
1720076400000|2024-07-04 07:00:00|8365.5|8350.5|8366|8351|8371|8351.2|8365.3|8345.5|38
1720076700000|2024-07-04 07:05:00|8366.1|8351.1|8366.5|8351.5|8371.2|8351.7|8366|8346|31
1720077000000|2024-07-04 07:10:00|8366.6|8351.6|8367|8352|8367|8352|8366.6|8351.6|6
1720077300000|2024-07-04 07:15:00|8367.1|8352.1|8367|8352|8372.3|8352.8|8367|8347|22
1720077600000|2024-07-04 07:20:00|8367.1|8352.1|8367.2|8352.2|8367.2|8352.2|8367|8352|4
1720077900000|2024-07-04 07:25:00|8367.3|8352.3|8366.9|8351.9|8367.4|8352.4|8366.9|8351.9|14
1720078200000|2024-07-04 07:30:00|8367|8352|8367.1|8352.1|8367.2|8352.2|8366.9|8351.9|8
1720078500000|2024-07-04 07:35:00|8367|8352|8367.3|8352.3|8367.3|8352.3|8367|8352|4
1720078800000|2024-07-04 07:40:00|8367.1|8352.1|8366.9|8351.9|8367.4|8352.4|8366.9|8351.9|11
1720079100000|2024-07-04 07:45:00|8366.8|8351.8|8366.5|8351.5|8366.9|8351.9|8366.3|8351.3|23
1720079400000|2024-07-04 07:50:00|8366.4|8351.4|8366.8|8351.8|8366.9|8351.9|8366.4|8351.4|6
1720079700000|2024-07-04 07:55:00|8366.9|8351.9|8366.5|8351.5|8367.2|8352.2|8366.4|8351.4|15
1720080000000|2024-07-04 08:00:00|8366.4|8351.4|8365.5|8350.5|8370.5|8351.4|8365|8345|39
1720080300000|2024-07-04 08:05:00|8365.4|8350.4|8365.8|8350.8|8366.1|8351.1|8365.4|8350.4|16
1720080600000|2024-07-04 08:10:00|8366|8351|8364.5|8349.5|8369.4|8351.1|8364.5|8344.3|34
1720080900000|2024-07-04 08:15:00|8364.6|8349.6|8365.5|8350.5|8365.7|8350.7|8364.6|8349.6|19
1720081200000|2024-07-04 08:20:00|8365.4|8350.4|8366|8351|8370.5|8351|8365.3|8345.4|19
1720081500000|2024-07-04 08:25:00|8365.9|8350.9|8365.8|8350.8|8366|8351|8365.8|8350.8|10
1720081800000|2024-07-04 08:30:00|8370.4|8345.4|8365.8|8350.8|8370.4|8350.8|8365.2|8345.4|13
1720082100000|2024-07-04 08:35:00|8365.9|8350.9|8366.6|8351.6|8366.6|8351.6|8365.9|8350.9|6
1720082400000|2024-07-04 08:40:00|8366.5|8351.5|8366.6|8351.6|8366.6|8351.6|8366.5|8351.5|2
1720082700000|2024-07-04 08:45:00|8366.5|8351.5|8366.4|8351.4|8366.5|8351.5|8366.4|8351.4|2
1720083000000|2024-07-04 08:50:00|8366.3|8351.3|8365.6|8350.6|8370.2|8351.3|8365.3|8345|21
1720083300000|2024-07-04 08:55:00|8365.5|8350.5|8363.8|8348.8|8365.6|8350.6|8363.7|8348.7|18
1720083600000|2024-07-04 09:00:00|8363.9|8348.9|8363.8|8348.8|8364|8349|8363.2|8348.2|19
1720083900000|2024-07-04 09:05:00|8363.9|8348.9|8365.3|8350.3|8365.3|8350.3|8363.9|8348.9|18
1720084200000|2024-07-04 09:10:00|8365.2|8350.2|8364.9|8349.9|8365.2|8350.2|8364.8|8349.8|7
1720084500000|2024-07-04 09:15:00|8365|8350|8365|8350|8365|8350|8365|8350|1
1720084800000|2024-07-04 09:20:00|8365.1|8350.1|8365.4|8350.4|8365.4|8350.4|8365.1|8350.1|3
1720085100000|2024-07-04 09:25:00|8365.3|8350.3|8366|8351|8370.7|8351|8365.3|8345.7|8
1720085400000|2024-07-04 09:30:00|8365.9|8350.9|8370.9|8345.9|8370.9|8350.9|8365.9|8345.8|6
1720085700000|2024-07-04 09:35:00|8370.8|8345.8|8370.8|8345.8|8371|8350.8|8365.8|8345.8|7
1720086000000|2024-07-04 09:40:00|8365.7|8350.7|8365.7|8350.7|8365.8|8350.8|8365.3|8350.3|11
1720086300000|2024-07-04 09:45:00|8365.8|8350.8|8365.4|8350.4|8365.8|8350.8|8365.3|8350.3|5
1720086600000|2024-07-04 09:50:00|8365.3|8350.3|8365.3|8350.3|8365.3|8350.3|8365.3|8350.3|1
1720086900000|2024-07-04 09:55:00|8365.5|8350.5|8365.5|8350.5|8365.7|8350.7|8365.5|8350.5|5
1720087200000|2024-07-04 10:00:00|8365.4|8350.4|8365.5|8350.5|8370.3|8350.5|8365.4|8345.3|4
1720087500000|2024-07-04 10:05:00|8365.4|8350.4|8365|8350|8365.4|8350.4|8365|8350|7
1720087800000|2024-07-04 10:10:00|8365.1|8350.1|8365.1|8350.1|8365.1|8350.1|8365.1|8350.1|1
1720088100000|2024-07-04 10:15:00|8365.5|8350.5|8365.7|8350.7|8365.7|8350.7|8365.5|8350.5|3
1720088400000|2024-07-04 10:20:00|8365.6|8350.6|8365.6|8350.6|8365.6|8350.6|8365.6|8350.6|1
1720088700000|2024-07-04 10:25:00|8365.5|8350.5|8365|8350|8370.1|8350.6|8364.9|8344.9|21
1720089000000|2024-07-04 10:30:00|8365.2|8350.2|8370|8345|8370|8350.2|8364.9|8344.9|17
1720089300000|2024-07-04 10:35:00|8369.9|8344.9|8364.9|8349.9|8369.9|8350.1|8364.9|8344.9|8
1720089600000|2024-07-04 10:40:00|8369.9|8344.9|8364.8|8349.8|8370|8350|8364.8|8344.9|11
1720090200000|2024-07-04 10:50:00|8364.9|8349.9|8364.7|8349.7|8369|8349.9|8363.9|8344|12
1720090500000|2024-07-04 10:55:00|8364.6|8349.6|8364.6|8349.6|8364.7|8349.7|8364.6|8349.6|3
1720090800000|2024-07-04 11:00:00|8364.5|8349.5|8364.2|8349.2|8364.5|8349.5|8364|8349|11
1720091100000|2024-07-04 11:05:00|8364.1|8349.1|8365.6|8350.6|8370.3|8350.6|8364.1|8344.5|24
1720091400000|2024-07-04 11:10:00|8365.7|8350.7|8366.1|8351.1|8370.9|8351.1|8365.5|8345.5|38
1720091700000|2024-07-04 11:15:00|8365.9|8350.9|8366.6|8351.6|8371.4|8351.8|8365.9|8345.8|21
1720092000000|2024-07-04 11:20:00|8366.7|8351.7|8371.8|8346.8|8371.9|8352|8366.6|8346.4|28
1720092300000|2024-07-04 11:25:00|8371.7|8346.7|8371.8|8346.8|8371.9|8346.9|8371.7|8346.7|4
1720092600000|2024-07-04 11:30:00|8367|8352|8366.4|8351.4|8372.1|8352|8366.4|8346.3|20
1720092900000|2024-07-04 11:35:00|8366.3|8351.3|8366.3|8351.3|8366.5|8351.5|8366.3|8351.3|5
1720093200000|2024-07-04 11:40:00|8366.2|8351.2|8366.3|8351.3|8366.4|8351.4|8366.2|8351.2|3
1720093500000|2024-07-04 11:45:00|8366.4|8351.4|8366.4|8351.4|8366.4|8351.4|8366.4|8351.4|1
1720093800000|2024-07-04 11:50:00|8366.3|8351.3|8366.3|8351.3|8366.3|8351.3|8366.2|8351.2|3
1720094400000|2024-07-04 12:00:00|8371.4|8346.4|8367.2|8352.2|8371.4|8352.2|8366.8|8346.4|4
1720094700000|2024-07-04 12:05:00|8367.1|8352.1|8366.9|8351.9|8367.1|8352.1|8366.9|8351.9|62
1720095000000|2024-07-04 12:10:00|8367|8352|8366.4|8351.4|8371.8|8352.2|8366.4|8346.4|19
1720095300000|2024-07-04 12:15:00|8366.3|8351.3|8366.1|8351.1|8366.3|8351.3|8366.1|8351.1|6
1720095600000|2024-07-04 12:20:00|8366.2|8351.2|8366.2|8351.2|8366.2|8351.2|8366.1|8351.1|3
1720095900000|2024-07-04 12:25:00|8366.1|8351.1|8371.5|8346.5|8371.6|8351.2|8366.1|8346.5|5
1720096200000|2024-07-04 12:30:00|8366.6|8351.6|8366.4|8351.4|8366.7|8351.7|8366.4|8351.4|4
1720096500000|2024-07-04 12:35:00|8366.5|8351.5|8366.5|8351.5|8366.5|8351.5|8366.5|8351.5|1
1720096800000|2024-07-04 12:40:00|8371.4|8346.4|8371.4|8346.4|8371.5|8346.5|8371.4|8346.4|3
1720097100000|2024-07-04 12:45:00|8371.5|8346.5|8366.6|8351.6|8371.5|8351.6|8366.6|8346.5|2
1720097400000|2024-07-04 12:50:00|8366.7|8351.7|8366.7|8351.7|8366.7|8351.7|8366.7|8351.7|1
1720097700000|2024-07-04 12:55:00|8367.2|8352.2|8367.1|8352.1|8367.2|8352.2|8367.1|8352.1|2
1720098000000|2024-07-04 13:00:00|8366.9|8351.9|8371.9|8346.9|8372|8352|8366.9|8346.9|11
1720098600000|2024-07-04 13:10:00|8371.4|8346.4|8366.5|8351.5|8371.4|8351.5|8366.3|8346.3|4
1720098900000|2024-07-04 13:15:00|8366.6|8351.6|8371.3|8346.3|8371.3|8351.6|8366.5|8346.2|8
1720099200000|2024-07-04 13:20:00|8371.2|8346.2|8371.3|8346.3|8371.3|8346.3|8371.2|8346.2|6
1720099500000|2024-07-04 13:25:00|8371.2|8346.2|8371.2|8346.2|8371.2|8346.2|8371.2|8346.2|1
1720100100000|2024-07-04 13:35:00|8371.1|8346.1|8371.2|8346.2|8371.2|8346.2|8371.1|8346.1|2
1720101000000|2024-07-04 13:50:00|8370.8|8345.8|8370.8|8345.8|8370.8|8345.8|8370.8|8345.8|1
1720101600000|2024-07-04 14:00:00|8370.7|8345.7|8370.8|8345.8|8370.8|8345.8|8370.7|8345.7|2
1720101900000|2024-07-04 14:05:00|8371.2|8346.2|8371.3|8346.3|8371.3|8346.3|8370.8|8345.8|4
1720102200000|2024-07-04 14:10:00|8371.2|8346.2|8370.9|8345.9|8371.3|8346.3|8370.9|8345.9|6
1720102500000|2024-07-04 14:15:00|8370.8|8345.8|8371.6|8346.6|8371.6|8346.6|8370.8|8345.8|3
1720102800000|2024-07-04 14:20:00|8371.7|8346.7|8366.6|8351.6|8371.7|8351.6|8366.6|8346.7|2
1720103400000|2024-07-04 14:30:00|8371.2|8346.2|8371.1|8346.1|8371.2|8346.2|8371.1|8346.1|2
1720103700000|2024-07-04 14:35:00|8370.5|8345.5|8370.5|8345.5|8370.6|8345.6|8370.5|8345.5|3
1720104000000|2024-07-04 14:40:00|8370.6|8345.6|8365.6|8350.6|8370.6|8350.6|8365.5|8345.3|8
1720104300000|2024-07-04 14:45:00|8370.6|8345.6|8370.4|8345.4|8370.6|8345.6|8370.4|8345.4|2
1720104600000|2024-07-04 14:50:00|8370.5|8345.5|8370.5|8345.5|8370.5|8345.5|8370.3|8345.3|5
1720104900000|2024-07-04 14:55:00|8370.4|8345.4|8372.3|8347.3|8372.3|8347.3|8370.4|8345.4|18
1720105200000|2024-07-04 15:00:00|8372.2|8347.2|8372.3|8347.3|8372.3|8347.3|8372.2|8347.2|6
1720105500000|2024-07-04 15:05:00|8372.1|8347.1|8372.1|8347.1|8372.2|8347.2|8372|8347|9
1720105800000|2024-07-04 15:10:00|8372|8347|8371.8|8346.8|8372|8347|8371.6|8346.6|4
1720106100000|2024-07-04 15:15:00|8371.7|8346.7|8371.8|8346.8|8371.8|8346.8|8371.7|8346.7|2
1720106400000|2024-07-04 15:20:00|8371.7|8346.7|8372.2|8347.2|8372.2|8347.2|8371.7|8346.7|5
1720106700000|2024-07-04 15:25:00|8372.3|8347.3|8371.9|8346.9|8372.3|8347.3|8371.3|8346.3|16
1720107000000|2024-07-04 15:30:00|8371.8|8346.8|8371.9|8346.9|8371.9|8346.9|8371.8|8346.8|14
1720107300000|2024-07-04 15:35:00|8371.8|8346.8|8371.8|8346.8|8371.9|8346.9|8371.8|8346.8|9
1720107600000|2024-07-04 15:40:00|8371.9|8346.9|8371.9|8346.9|8371.9|8346.9|8371.9|8346.9|1
1720107900000|2024-07-04 15:45:00|8371.8|8346.8|8371.9|8346.9|8371.9|8346.9|8371.8|8346.8|4
1720108200000|2024-07-04 15:50:00|8372.1|8347.1|8372.1|8347.1|8372.1|8347.1|8372|8347|3
1720108800000|2024-07-04 16:00:00|8372.2|8347.2|8372.1|8347.1|8372.2|8347.2|8372.1|8347.1|6
1720109400000|2024-07-04 16:10:00|8372|8347|8372.1|8347.1|8372.1|8347.1|8372|8347|2
1720109700000|2024-07-04 16:15:00|8372.2|8347.2|8372.1|8347.1|8372.2|8347.2|8372.1|8347.1|2
1720110000000|2024-07-04 16:20:00|8372.3|8347.3|8372.3|8347.3|8372.4|8347.4|8372.3|8347.3|3
1720110300000|2024-07-04 16:25:00|8372.2|8347.2|8372.3|8347.3|8372.3|8347.3|8372.2|8347.2|4
1720110600000|2024-07-04 16:30:00|8372.2|8347.2|8372.3|8347.3|8372.3|8347.3|8372.2|8347.2|4
1720110900000|2024-07-04 16:35:00|8372.2|8347.2|8372.3|8347.3|8372.3|8347.3|8372.2|8347.2|10
1720111200000|2024-07-04 16:40:00|8372.2|8347.2|8372.3|8347.3|8372.3|8347.3|8372.2|8347.2|2
1720112100000|2024-07-04 16:55:00|8367.3|8352.3|8372.3|8347.3|8372.3|8352.3|8367.2|8347.3|7
1720112400000|2024-07-04 17:00:00|8367.3|8352.3|8371.9|8346.9|8372|8352.3|8367.3|8346.9|3
1720112700000|2024-07-04 17:05:00|8372|8347|8372|8347|8372|8347|8372|8347|1
1720113300000|2024-07-04 17:15:00|8371.9|8346.9|8371.9|8346.9|8372|8347|8371.9|8346.9|3
1720113600000|2024-07-04 17:20:00|8372|8347|8372|8347|8372|8347|8372|8347|1
1720116900000|2024-07-04 18:15:00|8371.8|8346.8|8371.4|8346.4|8371.8|8346.8|8371.3|8346.3|8
1720117500000|2024-07-04 18:25:00|8371.8|8346.8|8371.4|8346.4|8372|8347|8371.4|8346.4|6
1720118400000|2024-07-04 18:40:00|8371.9|8346.9|8371.3|8346.3|8371.9|8346.9|8371.3|8346.3|4
1720119600000|2024-07-04 19:00:00|8371.4|8346.4|8371.4|8346.4|8371.4|8346.4|8371.4|8346.4|1
1720120200000|2024-07-04 19:10:00|8371.3|8346.3|8371|8346|8371.3|8346.3|8371|8346|9
1720120500000|2024-07-04 19:15:00|8370.9|8345.9|8370.4|8345.4|8370.9|8345.9|8370.2|8345.2|13
1720120800000|2024-07-04 19:20:00|8370.5|8345.5|8370.4|8345.4|8370.5|8345.5|8370.4|8345.4|6
1720121100000|2024-07-04 19:25:00|8370.5|8345.5|8370.7|8345.7|8370.8|8345.8|8370.4|8345.4|6
1720121400000|2024-07-04 19:30:00|8370.5|8345.5|8370.4|8345.4|8370.5|8345.5|8370.4|8345.4|6
1720122000000|2024-07-04 19:40:00|8370.5|8345.5|8370.4|8345.4|8370.5|8345.5|8370.4|8345.4|10
1720141200000|2024-07-05 01:00:00|8370.7|8345.7|8369.7|8344.7|8370.7|8345.7|8369.7|8344.7|2
1720142100000|2024-07-05 01:15:00|8369.5|8344.5|8369.4|8344.4|8369.5|8344.5|8369.4|8344.4|8
1720142400000|2024-07-05 01:20:00|8369.8|8344.8|8369.8|8344.8|8369.8|8344.8|8369.8|8344.8|1
1720142700000|2024-07-05 01:25:00|8369.7|8344.7|8370|8345|8370.1|8345.1|8369.7|8344.7|5
1720143000000|2024-07-05 01:30:00|8369.5|8344.5|8369.5|8344.5|8369.6|8344.6|8369.5|8344.5|3
1720143300000|2024-07-05 01:35:00|8369.6|8344.6|8369.5|8344.5|8369.6|8344.6|8369.5|8344.5|6
1720143600000|2024-07-05 01:40:00|8369.7|8344.7|8369.7|8344.7|8369.7|8344.7|8369.7|8344.7|1
1720144200000|2024-07-05 01:50:00|8370.4|8345.4|8370.1|8345.1|8370.4|8345.4|8370.1|8345.1|2
1720144500000|2024-07-05 01:55:00|8369.9|8344.9|8369.9|8344.9|8369.9|8344.9|8369.9|8344.9|1
1720144800000|2024-07-05 02:00:00|8370|8345|8369.9|8344.9|8370|8345|8369.9|8344.9|2
1720145100000|2024-07-05 02:05:00|8370|8345|8370|8345|8370|8345|8370|8345|1
1720145400000|2024-07-05 02:10:00|8369.9|8344.9|8370.8|8345.8|8370.8|8345.8|8369.9|8344.9|2
1720145700000|2024-07-05 02:15:00|8369.6|8344.6|8369.6|8344.6|8369.6|8344.6|8369.5|8344.5|3
1720147200000|2024-07-05 02:40:00|8369.3|8344.3|8369|8344|8369.3|8344.3|8369|8344|2
1720148700000|2024-07-05 03:05:00|8364.3|8349.3|8369.9|8344.9|8370|8349.3|8364.3|8344.9|3
1720149300000|2024-07-05 03:15:00|8369.3|8344.3|8363.4|8348.4|8369.3|8348.5|8363.4|8344.3|4
1720149600000|2024-07-05 03:20:00|8363.3|8348.3|8362.4|8347.4|8363.3|8348.3|8362.4|8347.4|16
1720149900000|2024-07-05 03:25:00|8362.3|8347.3|8362.4|8347.4|8367.3|8347.6|8362.3|8342.3|27
1720150200000|2024-07-05 03:30:00|8362.6|8347.6|8362.7|8347.7|8363.5|8348.5|8362.5|8347.5|26
1720150500000|2024-07-05 03:35:00|8362.6|8347.6|8362.3|8347.3|8362.6|8347.6|8361.9|8346.9|12
1720150800000|2024-07-05 03:40:00|8362.4|8347.4|8362.3|8347.3|8362.5|8347.5|8362.1|8347.1|11
1720151100000|2024-07-05 03:45:00|8362.2|8347.2|8362.8|8347.8|8363|8348|8362|8347|20
1720151400000|2024-07-05 03:50:00|8362.9|8347.9|8362.9|8347.9|8363.2|8348.2|8362.8|8347.8|11
1720151700000|2024-07-05 03:55:00|8363|8348|8362.1|8347.1|8363|8348|8362.1|8347.1|10
1720152000000|2024-07-05 04:00:00|8362.3|8347.3|8362.7|8347.7|8362.7|8347.7|8362.1|8347.1|9
1720152300000|2024-07-05 04:05:00|8362.8|8347.8|8362|8347|8362.8|8347.8|8362|8347|7
1720152600000|2024-07-05 04:10:00|8362.1|8347.1|8362.2|8347.2|8362.2|8347.2|8362|8347|8
1720152900000|2024-07-05 04:15:00|8362.3|8347.3|8362.9|8347.9|8363.1|8348.1|8362.2|8347.2|10
1720153200000|2024-07-05 04:20:00|8362.8|8347.8|8363.8|8348.8|8363.8|8348.8|8362.8|8347.8|5
1720153500000|2024-07-05 04:25:00|8363.9|8348.9|8364.6|8349.6|8364.6|8349.6|8363.9|8348.9|14
1720153800000|2024-07-05 04:30:00|8364.7|8349.7|8364.9|8349.9|8364.9|8349.9|8364.7|8349.7|3
1720154100000|2024-07-05 04:35:00|8364.8|8349.8|8364.9|8349.9|8365|8350|8364.8|8349.8|6
1720154400000|2024-07-05 04:40:00|8365|8350|8364.9|8349.9|8370.1|8350.1|8364.9|8344.9|14
1720154700000|2024-07-05 04:45:00|8365|8350|8364|8349|8370|8350|8363.5|8344.8|25
1720155000000|2024-07-05 04:50:00|8363.9|8348.9|8363.5|8348.5|8364|8349|8363.5|8348.5|9
1720155300000|2024-07-05 04:55:00|8363.7|8348.7|8363.5|8348.5|8363.7|8348.7|8363.4|8348.4|4
1720155600000|2024-07-05 05:00:00|8363.6|8348.6|8363.8|8348.8|8364|8349|8363.4|8348.4|9
1720155900000|2024-07-05 05:05:00|8364.2|8349.2|8364|8349|8364.2|8349.2|8364|8349|3
1720156200000|2024-07-05 05:10:00|8363.2|8348.2|8363.4|8348.4|8363.5|8348.5|8363.2|8348.2|4
1720156500000|2024-07-05 05:15:00|8363.3|8348.3|8363.5|8348.5|8363.9|8348.9|8363.3|8348.3|8
1720156800000|2024-07-05 05:20:00|8363.6|8348.6|8363.8|8348.8|8363.8|8348.8|8363.5|8348.5|4
1720157100000|2024-07-05 05:25:00|8364.1|8349.1|8364.5|8349.5|8364.6|8349.6|8364|8349|13
1720157400000|2024-07-05 05:30:00|8364.6|8349.6|8364.5|8349.5|8364.7|8349.7|8364.5|8349.5|4
1720157700000|2024-07-05 05:35:00|8364.6|8349.6|8364.6|8349.6|8364.6|8349.6|8364.6|8349.6|1
1720158000000|2024-07-05 05:40:00|8364.9|8349.9|8365.8|8350.8|8365.8|8350.8|8364.9|8349.9|14
1720158300000|2024-07-05 05:45:00|8365.5|8350.5|8365|8350|8365.6|8350.6|8365|8350|5
1720158600000|2024-07-05 05:50:00|8364.9|8349.9|8365.6|8350.6|8365.6|8350.6|8364.9|8349.9|12
1720158900000|2024-07-05 05:55:00|8365.5|8350.5|8365.1|8350.1|8370.3|8350.8|8364.8|8345.3|47
1720159200000|2024-07-05 06:00:00|8365|8350|8365|8350|8365.1|8350.1|8365|8350|3
1720159500000|2024-07-05 06:05:00|8364.9|8349.9|8364.5|8349.5|8369.5|8349.9|8364.5|8344.4|14
1720159800000|2024-07-05 06:10:00|8364.6|8349.6|8365.5|8350.5|8365.5|8350.5|8364.6|8349.6|19
1720160100000|2024-07-05 06:15:00|8365.6|8350.6|8365.2|8350.2|8365.6|8350.6|8365.2|8350.2|21
1720160400000|2024-07-05 06:20:00|8365.3|8350.3|8365.6|8350.6|8365.7|8350.7|8365.1|8350.1|7
1720160700000|2024-07-05 06:25:00|8365.5|8350.5|8365.8|8350.8|8366|8351|8365.4|8350.4|13
1720161000000|2024-07-05 06:30:00|8365.6|8350.6|8365.7|8350.7|8365.7|8350.7|8365.5|8350.5|6
1720161300000|2024-07-05 06:35:00|8365.6|8350.6|8365.7|8350.7|8365.9|8350.9|8365.6|8350.6|6
1720161600000|2024-07-05 06:40:00|8365.8|8350.8|8365.5|8350.5|8365.8|8350.8|8365.4|8350.4|16
1720161900000|2024-07-05 06:45:00|8365.4|8350.4|8365.3|8350.3|8365.6|8350.6|8365.3|8350.3|13
1720162200000|2024-07-05 06:50:00|8365.4|8350.4|8364.9|8349.9|8365.4|8350.4|8364.7|8349.7|22
1720162500000|2024-07-05 06:55:00|8365|8350|8364.7|8349.7|8365.1|8350.1|8364.7|8349.7|13
1720162800000|2024-07-05 07:00:00|8364.8|8349.8|8364.6|8349.6|8364.8|8349.8|8364.5|8349.5|8
1720163100000|2024-07-05 07:05:00|8364.4|8349.4|8363.2|8348.2|8364.5|8349.5|8363.2|8348.2|11
1720163400000|2024-07-05 07:10:00|8363.3|8348.3|8363.7|8348.7|8364.1|8349.1|8362.9|8347.9|19
1720163700000|2024-07-05 07:15:00|8363.8|8348.8|8363.5|8348.5|8363.8|8348.8|8363.4|8348.4|9
1720164000000|2024-07-05 07:20:00|8363.6|8348.6|8364|8349|8364|8349|8363.6|8348.6|3
1720164300000|2024-07-05 07:25:00|8364.1|8349.1|8363.9|8348.9|8364.1|8349.1|8363.9|8348.9|9
1720164600000|2024-07-05 07:30:00|8363.7|8348.7|8363.4|8348.4|8363.7|8348.7|8363.4|8348.4|6
1720164900000|2024-07-05 07:35:00|8363.6|8348.6|8363.4|8348.4|8363.8|8348.8|8363.4|8348.4|8
1720165200000|2024-07-05 07:40:00|8363.2|8348.2|8363|8348|8363.3|8348.3|8362.9|8347.9|12
1720165800000|2024-07-05 07:50:00|8363.1|8348.1|8363.1|8348.1|8363.2|8348.2|8363|8348|15
1720166100000|2024-07-05 07:55:00|8362.9|8347.9|8363|8348|8363|8348|8362.9|8347.9|2
1720166400000|2024-07-05 08:00:00|8363.1|8348.1|8363|8348|8363.1|8348.1|8363|8348|2
1720166700000|2024-07-05 08:05:00|8363.1|8348.1|8363.6|8348.6|8363.6|8348.6|8363.1|8348.1|6
1720167300000|2024-07-05 08:15:00|8363.7|8348.7|8364.2|8349.2|8364.2|8349.2|8363.7|8348.7|4
1720167600000|2024-07-05 08:20:00|8364.3|8349.3|8364.4|8349.4|8364.6|8349.6|8364.2|8349.2|7
1720167900000|2024-07-05 08:25:00|8364.5|8349.5|8364.5|8349.5|8364.5|8349.5|8364.4|8349.4|3
1720168200000|2024-07-05 08:30:00|8364.4|8349.4|8364.4|8349.4|8364.6|8349.6|8364.3|8349.3|16
1720168800000|2024-07-05 08:40:00|8364.2|8349.2|8364.5|8349.5|8364.6|8349.6|8364.2|8349.2|6
1720169100000|2024-07-05 08:45:00|8364.4|8349.4|8365|8350|8365|8350|8364.4|8349.4|11
1720169400000|2024-07-05 08:50:00|8364.9|8349.9|8365|8350|8365|8350|8364.9|8349.9|2
1720169700000|2024-07-05 08:55:00|8369.5|8344.5|8365.1|8350.1|8369.5|8350.1|8364.7|8344.5|11
1720170000000|2024-07-05 09:00:00|8365|8350|8364.7|8349.7|8365.1|8350.1|8364.6|8349.6|9
1720170300000|2024-07-05 09:05:00|8364.8|8349.8|8364.6|8349.6|8364.8|8349.8|8364.5|8349.5|7
1720170600000|2024-07-05 09:10:00|8364.7|8349.7|8364.6|8349.6|8364.7|8349.7|8364.6|8349.6|2
1720170900000|2024-07-05 09:15:00|8364.7|8349.7|8364.5|8349.5|8365.1|8350.1|8364.5|8349.5|9
1720171200000|2024-07-05 09:20:00|8364.6|8349.6|8364.6|8349.6|8364.6|8349.6|8364.6|8349.6|1
1720171500000|2024-07-05 09:25:00|8364.8|8349.8|8366|8351|8366.1|8351.1|8364.8|8349.8|14
1720171800000|2024-07-05 09:30:00|8365.8|8350.8|8365.7|8350.7|8365.8|8350.8|8365.4|8350.4|12
1720172100000|2024-07-05 09:35:00|8365.5|8350.5|8365.7|8350.7|8365.7|8350.7|8365.5|8350.5|2
1720172400000|2024-07-05 09:40:00|8365.6|8350.6|8365.6|8350.6|8365.8|8350.8|8365.6|8350.6|6
1720172700000|2024-07-05 09:45:00|8365.5|8350.5|8365.3|8350.3|8365.5|8350.5|8365.2|8350.2|4
1720173000000|2024-07-05 09:50:00|8365.2|8350.2|8365.1|8350.1|8370.6|8350.6|8365|8345.1|14
1720173300000|2024-07-05 09:55:00|8365|8350|8365|8350|8365.1|8350.1|8365|8350|27
1720173600000|2024-07-05 10:00:00|8364.9|8349.9|8364.4|8349.4|8370.1|8350.3|8364.4|8345.1|18
1720173900000|2024-07-05 10:05:00|8364.5|8349.5|8364.4|8349.4|8364.6|8349.6|8364.3|8349.3|9
1720174200000|2024-07-05 10:10:00|8364.3|8349.3|8364.2|8349.2|8364.3|8349.3|8364.2|8349.2|2
1720174500000|2024-07-05 10:15:00|8364.1|8349.1|8364.2|8349.2|8364.2|8349.2|8364|8349|5
1720174800000|2024-07-05 10:20:00|8364.1|8349.1|8364.4|8349.4|8364.4|8349.4|8364.1|8349.1|4
1720175100000|2024-07-05 10:25:00|8364.3|8349.3|8365|8350|8365|8350|8364.3|8349.3|5
1720175400000|2024-07-05 10:30:00|8365.1|8350.1|8365|8350|8365.1|8350.1|8364.9|8349.9|6
1720175700000|2024-07-05 10:35:00|8364.9|8349.9|8365|8350|8365|8350|8364.1|8349.1|17
1720176300000|2024-07-05 10:45:00|8365.1|8350.1|8365.8|8350.8|8365.8|8350.8|8365.1|8350.1|10
1720176600000|2024-07-05 10:50:00|8366|8351|8365.8|8350.8|8370.6|8351.2|8365.6|8345.6|13
1720176900000|2024-07-05 10:55:00|8365.4|8350.4|8370.6|8345.6|8370.7|8350.7|8365.2|8345.6|15
1720177200000|2024-07-05 11:00:00|8370.4|8345.4|8365.2|8350.2|8370.5|8350.2|8365.1|8345.2|9
1720177800000|2024-07-05 11:10:00|8365.1|8350.1|8365.3|8350.3|8365.4|8350.4|8365|8350|9
1720178100000|2024-07-05 11:15:00|8365.4|8350.4|8365.1|8350.1|8365.4|8350.4|8365.1|8350.1|6
1720178400000|2024-07-05 11:20:00|8365.2|8350.2|8365.1|8350.1|8365.2|8350.2|8365|8350|8
1720178700000|2024-07-05 11:25:00|8365|8350|8364.4|8349.4|8365|8350|8364.4|8349.4|16
1720179000000|2024-07-05 11:30:00|8369.7|8344.7|8364.4|8349.4|8369.7|8349.6|8364.4|8344.7|5
1720179300000|2024-07-05 11:35:00|8364.5|8349.5|8364.4|8349.4|8364.6|8349.6|8364.4|8349.4|8
1720179600000|2024-07-05 11:40:00|8364.5|8349.5|8364.7|8349.7|8364.7|8349.7|8364.4|8349.4|7
1720179900000|2024-07-05 11:45:00|8364.6|8349.6|8364.4|8349.4|8364.7|8349.7|8364.4|8349.4|4
1720180200000|2024-07-05 11:50:00|8364.3|8349.3|8364.4|8349.4|8364.4|8349.4|8364.1|8349.1|6
1720180500000|2024-07-05 11:55:00|8364.3|8349.3|8364.3|8349.3|8364.7|8349.7|8364.3|8349.3|10
1720180800000|2024-07-05 12:00:00|8364.4|8349.4|8364.3|8349.3|8364.8|8349.8|8364.2|8349.2|8
1720181100000|2024-07-05 12:05:00|8364.4|8349.4|8364.3|8349.3|8364.4|8349.4|8364.1|8349.1|6
1720181400000|2024-07-05 12:10:00|8364.4|8349.4|8364.3|8349.3|8364.4|8349.4|8364.3|8349.3|2
1720181700000|2024-07-05 12:15:00|8364.5|8349.5|8364.8|8349.8|8364.8|8349.8|8364.5|8349.5|10
1720182000000|2024-07-05 12:20:00|8364.7|8349.7|8364.6|8349.6|8364.8|8349.8|8364.3|8349.3|18
1720182300000|2024-07-05 12:25:00|8364.1|8349.1|8370.4|8345.4|8371.2|8350.3|8364.1|8343.1|31
1720182600000|2024-07-05 12:30:00|8370.6|8345.6|8369.8|8344.8|8371.7|8346.7|8368.5|8343.5|134
1720182900000|2024-07-05 12:35:00|8369.5|8344.5|8371.2|8346.2|8371.5|8350.6|8365.6|8344.3|59
1720183200000|2024-07-05 12:40:00|8371.1|8346.1|8369.7|8344.7|8371.2|8346.2|8369.3|8344.3|71
1720183500000|2024-07-05 12:45:00|8364.7|8349.7|8365.9|8350.9|8370.3|8350.9|8364.1|8344.1|56
1720183800000|2024-07-05 12:50:00|8365.8|8350.8|8365.9|8350.9|8370.3|8350.9|8364.9|8344.9|73
1720184100000|2024-07-05 12:55:00|8365.7|8350.7|8365|8350|8370.3|8350.7|8364.9|8345.1|64
1720184400000|2024-07-05 13:00:00|8369.9|8344.9|8364.9|8349.9|8370.3|8350.6|8364.8|8344.6|31
1720184700000|2024-07-05 13:05:00|8365|8350|8369.5|8344.5|8369.9|8350|8364.4|8344.4|16
1720185000000|2024-07-05 13:10:00|8369.4|8344.4|8370|8345|8370|8348.9|8363.8|8343.8|20
1720185300000|2024-07-05 13:15:00|8364.9|8349.9|8369.6|8344.6|8369.6|8350|8364.4|8344.4|22
1720185600000|2024-07-05 13:20:00|8369.7|8344.7|8369.6|8344.6|8369.7|8349.7|8364.6|8344.6|11
1720185900000|2024-07-05 13:25:00|8369.8|8344.8|8370.5|8345.5|8370.5|8345.5|8369.8|8344.8|17
1720186200000|2024-07-05 13:30:00|8370.2|8345.2|8370.5|8345.5|8370.6|8345.6|8370.2|8345.2|18
1720186500000|2024-07-05 13:35:00|8370.2|8345.2|8364.3|8349.3|8370.2|8349.4|8364.3|8344.6|8
1720186800000|2024-07-05 13:40:00|8364.4|8349.4|8364.4|8349.4|8364.4|8349.4|8364.3|8349.3|3
1720187100000|2024-07-05 13:45:00|8364.3|8349.3|8364.7|8349.7|8369.7|8350|8364.3|8344.4|20
1720187400000|2024-07-05 13:50:00|8365.3|8350.3|8371|8346|8371.1|8351|8365.3|8345.7|19
1720187700000|2024-07-05 13:55:00|8370.8|8345.8|8370.4|8345.4|8370.8|8345.8|8370.3|8345.3|22
1720188000000|2024-07-05 14:00:00|8370.3|8345.3|8370.4|8345.4|8370.5|8345.5|8370.3|8345.3|29
1720188300000|2024-07-05 14:05:00|8370.3|8345.3|8370.4|8345.4|8370.5|8345.5|8370.1|8345.1|24
1720188600000|2024-07-05 14:10:00|8370.3|8345.3|8371.1|8346.1|8371.5|8346.5|8370.3|8345.3|34
1720188900000|2024-07-05 14:15:00|8371.4|8346.4|8370.6|8345.6|8371.4|8346.4|8370.6|8345.6|27
1720189200000|2024-07-05 14:20:00|8370.7|8345.7|8370.6|8345.6|8370.7|8345.7|8370.3|8345.3|7
1720189800000|2024-07-05 14:30:00|8370.7|8345.7|8370.6|8345.6|8370.7|8350.8|8365.1|8345.1|16
1720190100000|2024-07-05 14:35:00|8370.7|8345.7|8370.6|8345.6|8370.8|8345.8|8370.6|8345.6|6
1720190400000|2024-07-05 14:40:00|8370.5|8345.5|8364.5|8349.5|8370.6|8349.7|8364.1|8344.3|20
1720190700000|2024-07-05 14:45:00|8364.6|8349.6|8364.5|8349.5|8364.6|8349.6|8364.5|8349.5|2
1720191000000|2024-07-05 14:50:00|8364.7|8349.7|8365.8|8350.8|8370.9|8350.8|8364.7|8345.4|8
1720191300000|2024-07-05 14:55:00|8365.7|8350.7|8365.6|8350.6|8365.8|8350.8|8365.6|8350.6|3
1720191600000|2024-07-05 15:00:00|8371|8346|8365.6|8350.6|8371|8350.8|8365.6|8346|3
1720191900000|2024-07-05 15:05:00|8370.6|8345.6|8370.6|8345.6|8370.7|8345.7|8370.6|8345.6|7
1720192200000|2024-07-05 15:10:00|8365.3|8350.3|8365.2|8350.2|8365.4|8350.4|8365.2|8350.2|4
1720192500000|2024-07-05 15:15:00|8365|8350|8370|8345|8370.1|8350|8364.4|8345|10
1720192800000|2024-07-05 15:20:00|8369.7|8344.7|8369.9|8344.9|8370|8345|8369.7|8344.7|4
1720193100000|2024-07-05 15:25:00|8370|8345|8370|8345|8370.1|8345.1|8370|8345|3
1720193400000|2024-07-05 15:30:00|8369.8|8344.8|8368.6|8343.6|8369.8|8349.3|8364.1|8343.6|10
1720193700000|2024-07-05 15:35:00|8368.5|8343.5|8368.8|8343.8|8368.8|8343.8|8368.4|8343.4|11
1720194000000|2024-07-05 15:40:00|8368.5|8343.5|8368.8|8343.8|8368.8|8343.8|8368.5|8343.5|4
1720194300000|2024-07-05 15:45:00|8368.7|8343.7|8368.8|8343.8|8368.8|8343.8|8368.7|8343.7|4
1720194600000|2024-07-05 15:50:00|8368.7|8343.7|8368.5|8343.5|8368.7|8343.7|8368.4|8343.4|7
1720194900000|2024-07-05 15:55:00|8368.4|8343.4|8368.4|8343.4|8368.4|8343.4|8368.4|8343.4|1
1720195200000|2024-07-05 16:00:00|8368.5|8343.5|8368.5|8343.5|8368.6|8343.6|8368.5|8343.5|5
1720195800000|2024-07-05 16:10:00|8368.6|8343.6|8368.5|8343.5|8368.6|8343.6|8368.5|8343.5|2
1720196400000|2024-07-05 16:20:00|8368.6|8343.6|8368.2|8343.2|8368.6|8343.6|8368|8343|10
1720197000000|2024-07-05 16:30:00|8368.3|8343.3|8368.5|8343.5|8368.6|8343.6|8368.3|8343.3|4
1720198500000|2024-07-05 16:55:00|8368.6|8343.6|8368.5|8343.5|8368.6|8348.5|8363.5|8343.5|3
1720198800000|2024-07-05 17:00:00|8368.6|8343.6|8368.6|8343.6|8368.6|8343.6|8368.6|8343.6|1
1720199400000|2024-07-05 17:10:00|8368.5|8343.5|8368.5|8343.5|8368.5|8343.5|8368.5|8343.5|1
1720199700000|2024-07-05 17:15:00|8368.6|8343.6|8368.9|8343.9|8368.9|8343.9|8368.6|8343.6|6
1720200300000|2024-07-05 17:25:00|8368.8|8343.8|8368.9|8343.9|8368.9|8343.9|8368.8|8343.8|2
1720200600000|2024-07-05 17:30:00|8368.8|8343.8|8368.8|8343.8|8368.8|8343.8|8368.6|8343.6|10
1720201200000|2024-07-05 17:40:00|8368.6|8343.6|8368.6|8343.6|8368.6|8343.6|8368.6|8343.6|1
1720201500000|2024-07-05 17:45:00|8368.5|8343.5|8368.4|8343.4|8368.5|8343.5|8368.2|8343.2|3
1720201800000|2024-07-05 17:50:00|8368.5|8343.5|8368.5|8343.5|8368.5|8343.5|8368.5|8343.5|1
1720202100000|2024-07-05 17:55:00|8368.4|8343.4|8368.6|8343.6|8368.6|8343.6|8368.4|8343.4|5
1720203000000|2024-07-05 18:10:00|8367.8|8342.8|8368.6|8343.6|8368.6|8343.6|8367.8|8342.8|2
1720205400000|2024-07-05 18:50:00|8368.5|8343.5|8368.5|8343.5|8368.5|8343.5|8368.4|8343.4|3
1720206000000|2024-07-05 19:00:00|8368.4|8343.4|8368.4|8343.4|8368.5|8343.5|8368.4|8343.4|3
1720206900000|2024-07-05 19:15:00|8367.9|8342.9|8368|8343|8368|8343|8367.9|8342.9|4
1720207200000|2024-07-05 19:20:00|8367.8|8342.8|8367|8342|8367.8|8342.8|8367|8342|2
1720207500000|2024-07-05 19:25:00|8367.2|8342.2|8367.3|8342.3|8367.3|8342.3|8367.2|8342.2|2
1720207800000|2024-07-05 19:30:00|8367.4|8342.4|8367.4|8342.4|8367.4|8342.4|8367.3|8342.3|5
1720208100000|2024-07-05 19:35:00|8367.5|8342.5|8367.5|8342.5|8367.5|8342.5|8367.5|8342.5|1
1720208400000|2024-07-05 19:40:00|8367.4|8342.4|8367.5|8342.5|8367.5|8342.5|8367.4|8342.4|14
1720208700000|2024-07-05 19:45:00|8367.4|8342.4|8367.5|8342.5|8367.5|8342.5|8367.4|8342.4|16
1720209000000|2024-07-05 19:50:00|8367.4|8342.4|8367.3|8342.3|8367.5|8342.5|8367.2|8342.2|6
1720209300000|2024-07-05 19:55:00|8367.4|8342.4|8366.7|8341.7|8367.5|8342.5|8366.6|8341.6|24
1720400400000|2024-07-08 01:00:00|8368.3|8343.3|8369.1|8344.1|8370|8345|8368.3|8343.3|10
1720400700000|2024-07-08 01:05:00|8369.2|8344.2|8369.9|8344.9|8370|8345|8369.1|8344.1|15
1720401000000|2024-07-08 01:10:00|8370|8345|8369.9|8344.9|8370|8345|8369.9|8344.9|2
1720401900000|2024-07-08 01:25:00|8370|8345|8369.9|8344.9|8370|8345|8369.9|8344.9|32
1720403100000|2024-07-08 01:45:00|8366.7|8341.7|8369.4|8344.4|8369.6|8347.3|8362.3|8341.6|15
1720403400000|2024-07-08 01:50:00|8369.5|8344.5|8369.4|8344.4|8369.5|8344.5|8369.4|8344.4|2
1720403700000|2024-07-08 01:55:00|8368.7|8343.7|8362.6|8347.6|8368.7|8347.6|8362.6|8341.9|15
1720406100000|2024-07-08 02:35:00|8367.8|8342.8|8366.8|8341.8|8367.8|8342.8|8366.8|8341.8|6
1720406400000|2024-07-08 02:40:00|8366.7|8341.7|8366.9|8341.9|8366.9|8341.9|8366.6|8341.6|8
1720406700000|2024-07-08 02:45:00|8366.8|8341.8|8367|8342|8367|8342|8366.8|8341.8|49
1720407000000|2024-07-08 02:50:00|8366.9|8341.9|8367.5|8342.5|8367.5|8342.5|8366.9|8341.9|7
1720407300000|2024-07-08 02:55:00|8367.4|8342.4|8366.7|8341.7|8367.6|8346.6|8361.6|8341.7|14
1720407600000|2024-07-08 03:00:00|8366.8|8341.8|8361.8|8346.8|8366.9|8346.9|8361.8|8341.8|6
1720407900000|2024-07-08 03:05:00|8361.9|8346.9|8361.9|8346.9|8361.9|8346.9|8361.8|8346.8|7
1720408200000|2024-07-08 03:10:00|8361.8|8346.8|8361.8|8346.8|8366.9|8346.9|8361.8|8341.9|5
1720408500000|2024-07-08 03:15:00|8366.9|8341.9|8366.1|8341.1|8366.9|8346.6|8361.6|8341.1|9
1720408800000|2024-07-08 03:20:00|8366.2|8341.2|8366.2|8341.2|8366.2|8341.2|8366.1|8341.1|5
1720409100000|2024-07-08 03:25:00|8366.1|8341.1|8366|8341|8366.2|8341.2|8366|8341|6
1720409400000|2024-07-08 03:30:00|8366.1|8341.1|8365.1|8340.1|8366.1|8341.1|8364.9|8339.9|10
1720409700000|2024-07-08 03:35:00|8365|8340|8365.5|8340.5|8366.6|8345.1|8360.1|8340|31
1720410000000|2024-07-08 03:40:00|8365.4|8340.4|8366|8341|8366|8341|8365.3|8340.3|18
1720410300000|2024-07-08 03:45:00|8366.4|8341.4|8368.2|8343.2|8368.2|8347.3|8361.1|8340.9|40
1720410600000|2024-07-08 03:50:00|8368.1|8343.1|8368|8343|8368.2|8347.5|8362.4|8342.3|19
1720410900000|2024-07-08 03:55:00|8367.9|8342.9|8366.3|8341.3|8367.9|8347.8|8360.9|8340.9|36
1720411200000|2024-07-08 04:00:00|8366.2|8341.2|8361.3|8346.3|8366.2|8346.7|8360.3|8340.5|34
1720411500000|2024-07-08 04:05:00|8361.2|8346.2|8361.2|8346.2|8361.4|8346.4|8361|8346|8
1720411800000|2024-07-08 04:10:00|8361.1|8346.1|8360.9|8345.9|8361.2|8346.2|8360.8|8345.8|6
1720412100000|2024-07-08 04:15:00|8360.8|8345.8|8361|8346|8361.1|8346.1|8360.8|8345.8|13
1720412400000|2024-07-08 04:20:00|8360.9|8345.9|8361.2|8346.2|8361.2|8346.2|8360.9|8345.9|13
1720412700000|2024-07-08 04:25:00|8361.3|8346.3|8361.2|8346.2|8361.3|8346.3|8361|8346|6
1720413000000|2024-07-08 04:30:00|8361.1|8346.1|8360.3|8345.3|8361.2|8346.2|8360.3|8345.3|19
1720413300000|2024-07-08 04:35:00|8365.5|8340.5|8365.5|8340.5|8365.6|8340.6|8365.5|8340.5|9
1720413600000|2024-07-08 04:40:00|8360.5|8345.5|8360.5|8345.5|8360.5|8345.5|8360.5|8345.5|1
1720413900000|2024-07-08 04:45:00|8360.6|8345.6|8360|8345|8364.5|8345.6|8359.4|8339.4|15
1720414200000|2024-07-08 04:50:00|8359.9|8344.9|8359.8|8344.8|8359.9|8344.9|8359.8|8344.8|2
1720414500000|2024-07-08 04:55:00|8359.7|8344.7|8359.8|8344.8|8359.8|8344.8|8359.7|8344.7|4
1720414800000|2024-07-08 05:00:00|8360.1|8345.1|8361.3|8346.3|8365.1|8346.3|8360.1|8339.9|13
1720415100000|2024-07-08 05:05:00|8361.4|8346.4|8361.3|8346.3|8366.9|8347|8361|8341.1|12
1720415400000|2024-07-08 05:10:00|8367|8342|8362.1|8347.1|8367.1|8347.1|8362.1|8342|3
1720415700000|2024-07-08 05:15:00|8366.9|8341.9|8363.1|8348.1|8367.6|8348.1|8361.9|8341.8|24
1720416000000|2024-07-08 05:20:00|8363|8348|8368.4|8343.4|8368.5|8348.4|8363|8343.3|16
1720416300000|2024-07-08 05:25:00|8363.5|8348.5|8368.4|8343.4|8368.4|8348.5|8363.2|8343.3|6
1720416600000|2024-07-08 05:30:00|8363.4|8348.4|8364|8349|8369.1|8349.1|8363.3|8343.4|24
1720416900000|2024-07-08 05:35:00|8369|8344|8369|8344|8369.2|8344.2|8368.9|8343.9|9
1720417200000|2024-07-08 05:40:00|8363.2|8348.2|8368.4|8343.4|8368.4|8348.4|8363.2|8343.2|9
1720417500000|2024-07-08 05:45:00|8363.2|8348.2|8368.1|8343.1|8368.1|8348.2|8363.2|8343|4
1720417800000|2024-07-08 05:50:00|8363.1|8348.1|8363|8348|8368.2|8348.1|8363|8343.2|6
1720418100000|2024-07-08 05:55:00|8363.1|8348.1|8368.2|8343.2|8368.2|8348.1|8363|8343.1|4
1720418400000|2024-07-08 06:00:00|8368.1|8343.1|8363.1|8348.1|8368.2|8348.1|8363.1|8343.1|4
1720418700000|2024-07-08 06:05:00|8368.1|8343.1|8363.3|8348.3|8368.5|8348.3|8363.3|8343.1|7
1720419000000|2024-07-08 06:10:00|8363.4|8348.4|8363.3|8348.3|8368.5|8348.8|8363.3|8343.5|12
1720419300000|2024-07-08 06:15:00|8363.2|8348.2|8363.1|8348.1|8363.3|8348.3|8363.1|8348.1|4
1720419600000|2024-07-08 06:20:00|8363.2|8348.2|8363.2|8348.2|8363.3|8348.3|8363.2|8348.2|3
1720419900000|2024-07-08 06:25:00|8363.3|8348.3|8363.3|8348.3|8368.3|8348.3|8363.2|8343.3|8
1720420200000|2024-07-08 06:30:00|8363.2|8348.2|8368.3|8343.3|8368.3|8348.3|8363.2|8343.1|4
1720420500000|2024-07-08 06:35:00|8368.2|8343.2|8368.3|8343.3|8368.3|8343.3|8368.2|8343.2|6
1720420800000|2024-07-08 06:40:00|8368.2|8343.2|8362.1|8347.1|8368.2|8347.7|8362|8342.3|22
1720421100000|2024-07-08 06:45:00|8361.9|8346.9|8362.9|8347.9|8362.9|8347.9|8361.9|8346.9|28
1720421400000|2024-07-08 06:50:00|8363|8348|8363.1|8348.1|8363.1|8348.1|8362.9|8347.9|7
1720422000000|2024-07-08 07:00:00|8362.8|8347.8|8362.8|8347.8|8362.9|8347.9|8362.6|8347.6|14
1720422300000|2024-07-08 07:05:00|8362.7|8347.7|8362.2|8347.2|8362.7|8347.7|8362.2|8347.2|11
1720422600000|2024-07-08 07:10:00|8362.3|8347.3|8362.8|8347.8|8363|8348|8362.3|8347.3|9
1720422900000|2024-07-08 07:15:00|8362.7|8347.7|8362.6|8347.6|8362.7|8347.7|8362.6|8347.6|2
1720423200000|2024-07-08 07:20:00|8362.5|8347.5|8361.5|8346.5|8367.3|8347.5|8361.4|8342.2|23
1720423500000|2024-07-08 07:25:00|8361.6|8346.6|8362.3|8347.3|8362.3|8347.3|8361.5|8346.5|9
1720423800000|2024-07-08 07:30:00|8362.2|8347.2|8362.3|8347.3|8367.3|8347.3|8362.2|8342.3|5
1720424100000|2024-07-08 07:35:00|8362.4|8347.4|8362.4|8347.4|8362.4|8347.4|8362.4|8347.4|1
1720424400000|2024-07-08 07:40:00|8367.9|8342.9|8362.9|8347.9|8367.9|8347.9|8362.8|8342.9|8
1720424700000|2024-07-08 07:45:00|8362.8|8347.8|8362.9|8347.9|8362.9|8347.9|8362.8|8347.8|12
1720425000000|2024-07-08 07:50:00|8367.7|8342.7|8362.3|8347.3|8367.7|8347.9|8362.3|8342.7|15
1720425300000|2024-07-08 07:55:00|8362.4|8347.4|8362.8|8347.8|8362.9|8347.9|8362.3|8347.3|8
1720425600000|2024-07-08 08:00:00|8362.9|8347.9|8362.3|8347.3|8362.9|8347.9|8362.3|8347.3|8
1720425900000|2024-07-08 08:05:00|8362.4|8347.4|8362.5|8347.5|8362.5|8347.5|8362.4|8347.4|2
1720426200000|2024-07-08 08:10:00|8362.4|8347.4|8362.3|8347.3|8367.4|8347.5|8362.3|8342.4|13
1720426500000|2024-07-08 08:15:00|8362.4|8347.4|8362.7|8347.7|8362.7|8347.7|8362.4|8347.4|4
1720427100000|2024-07-08 08:25:00|8362.8|8347.8|8362.8|8347.8|8362.9|8347.9|8362.7|8347.7|7
1720427400000|2024-07-08 08:30:00|8362.9|8347.9|8362.7|8347.7|8362.9|8347.9|8362.6|8347.6|5
1720427700000|2024-07-08 08:35:00|8362.8|8347.8|8362.7|8347.7|8362.9|8347.9|8362.6|8347.6|5
1720428000000|2024-07-08 08:40:00|8362.8|8347.8|8363|8348|8368.1|8348.1|8362.8|8343|10
1720428300000|2024-07-08 08:45:00|8367.8|8342.8|8363|8348|8367.9|8348.1|8362.6|8342.7|17
1720428600000|2024-07-08 08:50:00|8363.1|8348.1|8363.1|8348.1|8363.1|8348.1|8363|8348|5
1720428900000|2024-07-08 08:55:00|8363.3|8348.3|8363.1|8348.1|8363.3|8348.3|8363.1|8348.1|5
1720429200000|2024-07-08 09:00:00|8363.2|8348.2|8363.1|8348.1|8363.2|8348.2|8363.1|8348.1|4
1720429800000|2024-07-08 09:10:00|8363|8348|8363.1|8348.1|8368.1|8348.1|8363|8343.1|3
1720430100000|2024-07-08 09:15:00|8368.1|8343.1|8363|8348|8368.1|8348.2|8363|8343.1|4
1720430400000|2024-07-08 09:20:00|8363.1|8348.1|8363.4|8348.4|8363.4|8348.4|8363.1|8348.1|6
1720430700000|2024-07-08 09:25:00|8363.8|8348.8|8363.8|8348.8|8363.9|8348.9|8363.4|8348.4|10
1720431000000|2024-07-08 09:30:00|8363.9|8348.9|8364.3|8349.3|8364.8|8349.8|8363.9|8348.9|11
1720431600000|2024-07-08 09:40:00|8364.4|8349.4|8364.8|8349.8|8365.3|8350.3|8364.2|8349.2|27
1720431900000|2024-07-08 09:45:00|8364.7|8349.7|8365|8350|8365|8350|8364.6|8349.6|10
1720432200000|2024-07-08 09:50:00|8364.9|8349.9|8365.5|8350.5|8371|8351.3|8364.8|8344.8|83
1720432500000|2024-07-08 09:55:00|8370.5|8345.5|8365.3|8350.3|8370.5|8350.4|8364.8|8345|89
1720432800000|2024-07-08 10:00:00|8365.4|8350.4|8371.7|8346.7|8371.9|8350.7|8365.4|8345.5|25
1720433100000|2024-07-08 10:05:00|8371.2|8346.2|8365.8|8350.8|8371.2|8351.1|8365.8|8345.6|14
1720433400000|2024-07-08 10:10:00|8365.7|8350.7|8365.6|8350.6|8365.7|8350.7|8365.6|8350.6|2
1720433700000|2024-07-08 10:15:00|8365.5|8350.5|8365.5|8350.5|8365.5|8350.5|8365.5|8350.5|1
1720434000000|2024-07-08 10:20:00|8370.5|8345.5|8370.5|8345.5|8370.5|8350.5|8365.4|8345.3|8
1720488600000|2024-07-09 01:30:00|8368.5|8343.5|8368.5|8343.5|8369|8344|8368|8343|4
1720489200000|2024-07-09 01:40:00|8368|8343|8368|8343|8368|8343|8368|8343|1
1720489500000|2024-07-09 01:45:00|8369|8344|8369|8344|8369|8344|8368.5|8343.5|3
1720490100000|2024-07-09 01:55:00|8368.5|8343.5|8369|8344|8369|8344|8368.5|8343.5|10
1720490400000|2024-07-09 02:00:00|8368.5|8343.5|8369|8344|8369|8344|8368.5|8343.5|6
1720490700000|2024-07-09 02:05:00|8369.5|8344.5|8369.5|8344.5|8369.5|8344.5|8369.5|8344.5|1
1720491600000|2024-07-09 02:20:00|8369|8344|8368.5|8343.5|8369|8344|8368.5|8343.5|2
1720491900000|2024-07-09 02:25:00|8369|8344|8368.5|8343.5|8369|8344|8368.5|8343.5|2
1720492200000|2024-07-09 02:30:00|8367|8342|8367|8342|8367|8342|8367|8342|1
1720493100000|2024-07-09 02:45:00|8369|8344|8369|8344|8369|8344|8369|8344|1
1720495500000|2024-07-09 03:25:00|8368.5|8343.5|8369|8344|8369|8344|8368|8343|4
1720495800000|2024-07-09 03:30:00|8370|8345|8370|8345|8370|8345|8369|8344|17
1720496100000|2024-07-09 03:35:00|8370.5|8345.5|8372|8347|8372|8347|8370|8345|13
1720496400000|2024-07-09 03:40:00|8371|8346|8371|8346|8372|8347|8369.5|8344.5|9
1720496700000|2024-07-09 03:45:00|8370.5|8345.5|8371|8346|8371|8346|8370.5|8345.5|2
1720497000000|2024-07-09 03:50:00|8370.5|8345.5|8370.5|8345.5|8371|8346|8370|8345|7
1720497600000|2024-07-09 04:00:00|8371|8346|8371|8346|8371|8346|8371|8346|1
1720497900000|2024-07-09 04:05:00|8371.5|8346.5|8371.5|8346.5|8371.5|8346.5|8371.5|8346.5|1
1720498800000|2024-07-09 04:20:00|8371|8346|8371|8346|8371|8346|8371|8346|1
1720499100000|2024-07-09 04:25:00|8370.5|8345.5|8370|8345|8370.5|8345.5|8369.5|8344.5|8
1720499400000|2024-07-09 04:30:00|8369.5|8344.5|8369|8344|8370|8345|8369|8344|11
1720499700000|2024-07-09 04:35:00|8368.5|8343.5|8369|8344|8369|8344|8368.5|8343.5|2
1720500000000|2024-07-09 04:40:00|8368.5|8343.5|8369|8344|8369|8344|8368.5|8343.5|8
1720500300000|2024-07-09 04:45:00|8368.5|8343.5|8369|8344|8369.5|8344.5|8368.5|8343.5|6
1720500600000|2024-07-09 04:50:00|8369.5|8344.5|8370|8345|8370|8345|8369|8344|12
1720500900000|2024-07-09 04:55:00|8369.5|8344.5|8370|8345|8370|8345|8369.5|8344.5|4
1720501200000|2024-07-09 05:00:00|8369.5|8344.5|8370|8345|8370|8345|8369.5|8344.5|4
1720501500000|2024-07-09 05:05:00|8369.5|8344.5|8370|8345|8370|8345|8369.5|8344.5|2
1720501800000|2024-07-09 05:10:00|8370.5|8345.5|8370|8345|8370.5|8345.5|8370|8345|6
1720502100000|2024-07-09 05:15:00|8370.5|8345.5|8370.5|8345.5|8371|8346|8370|8345|7
1720502400000|2024-07-09 05:20:00|8370|8345|8370|8345|8371|8346|8370|8345|4
1720502700000|2024-07-09 05:25:00|8371|8346|8371|8346|8371|8346|8371|8346|1
1720503000000|2024-07-09 05:30:00|8372|8347|8370|8345|8372|8347|8370|8345|6
1720503300000|2024-07-09 05:35:00|8370.5|8345.5|8371|8346|8371|8346|8370.5|8345.5|4
1720503600000|2024-07-09 05:40:00|8370|8345|8370|8345|8370|8345|8370|8345|1
1720503900000|2024-07-09 05:45:00|8369.5|8344.5|8369.5|8344.5|8370|8345|8369.5|8344.5|9
1720504200000|2024-07-09 05:50:00|8370|8345|8369|8344|8371|8346|8369|8344|14
1720504500000|2024-07-09 05:55:00|8370|8345|8369|8344|8370|8345|8369|8344|2
1720504800000|2024-07-09 06:00:00|8368.5|8343.5|8368|8343|8369|8344|8368|8343|14
1720505400000|2024-07-09 06:10:00|8369|8344|8369|8344|8369|8344|8368|8343|7
1720505700000|2024-07-09 06:15:00|8368.5|8343.5|8369|8344|8369|8344|8368|8343|8
1720506000000|2024-07-09 06:20:00|8368.5|8343.5|8369|8344|8369|8344|8368.5|8343.5|2
1720506300000|2024-07-09 06:25:00|8368|8343|8369|8344|8369|8344|8368|8343|7
1720506600000|2024-07-09 06:30:00|8364|8349|8369|8344|8369|8349|8364|8344|10
1720506900000|2024-07-09 06:35:00|8364|8349|8369|8344|8369|8349|8364|8343.5|26
1720507200000|2024-07-09 06:40:00|8364|8349|8364|8349|8369|8349|8364|8342.5|25
1720507500000|2024-07-09 06:45:00|8368.5|8343.5|8369|8344|8369.5|8344.5|8368|8343|18
1720507800000|2024-07-09 06:50:00|8368.5|8343.5|8368|8343|8369|8344|8368|8343|11
1720508100000|2024-07-09 06:55:00|8369|8344|8369|8344|8369|8344|8368|8343|18
1720508400000|2024-07-09 07:00:00|8364|8349|8363.6|8348.6|8369|8349|8363|8344|18
1720508700000|2024-07-09 07:05:00|8363.7|8348.7|8369|8344|8369.5|8349.1|8363|8343.5|30
1720509000000|2024-07-09 07:10:00|8369.5|8344.5|8369|8344|8369.5|8349.1|8363.8|8343.5|40
1720509300000|2024-07-09 07:15:00|8368.5|8343.5|8369|8344|8369.5|8344.5|8368|8343|28
1720509600000|2024-07-09 07:20:00|8369.5|8344.5|8370|8345|8370.1|8345.1|8368.5|8343.5|39
1720509900000|2024-07-09 07:25:00|8369.9|8344.9|8370|8345|8370.5|8345.5|8369|8344|30
1720510200000|2024-07-09 07:30:00|8369.5|8344.5|8370.5|8345.5|8370.5|8345.5|8369.5|8344.5|47
1720510500000|2024-07-09 07:35:00|8370|8345|8369.5|8344.5|8371|8346|8369.5|8344.5|26
1720510800000|2024-07-09 07:40:00|8370.5|8345.5|8370|8345|8370.5|8345.5|8368.5|8343.5|35
1720511100000|2024-07-09 07:45:00|8369.5|8344.5|8370|8345|8370.5|8345.5|8369|8344|34
1720511400000|2024-07-09 07:50:00|8370.5|8345.5|8370|8345|8370.5|8345.5|8369.5|8344.5|28
1720511700000|2024-07-09 07:55:00|8370.1|8345.1|8370|8345|8370.5|8345.5|8369.5|8344.5|25
1720512000000|2024-07-09 08:00:00|8369.5|8344.5|8370|8345|8370.6|8345.6|8369.5|8344.5|32
1720512300000|2024-07-09 08:05:00|8369.5|8344.5|8369|8344|8370.5|8345.5|8369|8344|34
1720512600000|2024-07-09 08:10:00|8369.5|8344.5|8369|8344|8369.5|8344.5|8368|8343|34
1720512900000|2024-07-09 08:15:00|8368.5|8343.5|8368.5|8343.5|8369.5|8344.5|8368|8343|43
1720513200000|2024-07-09 08:20:00|8369|8344|8368.5|8343.5|8369|8344|8368|8343|35
1720513500000|2024-07-09 08:25:00|8369|8344|8368.5|8343.5|8369|8344|8368.5|8343.5|24
1720513800000|2024-07-09 08:30:00|8369|8344|8369|8344|8369.5|8344.5|8368.5|8343.5|22
1720514100000|2024-07-09 08:35:00|8368.5|8343.5|8369|8344|8369.5|8344.5|8368.5|8343.5|34
1720514400000|2024-07-09 08:40:00|8369.5|8344.5|8369|8344|8369.5|8344.5|8368.5|8343.5|27
1720514700000|2024-07-09 08:45:00|8369.5|8344.5|8370|8345|8370|8345|8369|8344|20
1720515000000|2024-07-09 08:50:00|8369.5|8344.5|8370|8345|8370|8345|8369|8344|32
1720515300000|2024-07-09 08:55:00|8369.5|8344.5|8370|8345|8370|8345|8369|8344|30
1720515600000|2024-07-09 09:00:00|8369.5|8344.5|8370|8345|8370|8345|8369|8344|28
1720515900000|2024-07-09 09:05:00|8369.5|8344.5|8369.5|8344.5|8370|8345|8369|8344|39
1720516200000|2024-07-09 09:10:00|8370|8345|8370|8345|8370|8345|8369|8344|24
1720516500000|2024-07-09 09:15:00|8369.5|8344.5|8370|8345|8371|8346|8369.5|8344.5|29
1720516800000|2024-07-09 09:20:00|8369.5|8344.5|8370|8345|8371|8346|8369.5|8344.5|18
1720517100000|2024-07-09 09:25:00|8370.5|8345.5|8370.4|8345.4|8371|8346|8369.5|8344.5|39
1720517400000|2024-07-09 09:30:00|8370|8345|8370.5|8345.5|8371|8346|8369|8344|25
1720517700000|2024-07-09 09:35:00|8371|8346|8370|8345|8371|8346|8369|8344|33
1720518000000|2024-07-09 09:40:00|8370.5|8345.5|8370.2|8345.2|8370.5|8345.5|8369.5|8344.5|31
1720518300000|2024-07-09 09:45:00|8370|8345|8370|8345|8370.5|8345.5|8369|8344|21
1720518600000|2024-07-09 09:50:00|8369.5|8344.5|8370.5|8345.5|8370.5|8345.5|8369.5|8344.5|30
1720518900000|2024-07-09 09:55:00|8370|8345|8370.3|8345.3|8370.5|8345.5|8369|8344|27
1720519200000|2024-07-09 10:00:00|8370|8345|8370|8345|8371|8346|8369.5|8344.5|35
1720519500000|2024-07-09 10:05:00|8370.4|8345.4|8370|8345|8370.5|8345.5|8370|8345|20
1720519800000|2024-07-09 10:10:00|8370.5|8345.5|8370|8345|8370.5|8345.5|8369.5|8344.5|14
1720520100000|2024-07-09 10:15:00|8369.8|8344.8|8369|8344|8370|8345|8369|8344|9
1720520400000|2024-07-09 10:20:00|8369.5|8344.5|8369|8344|8370|8345|8369|8344|7
1720520700000|2024-07-09 10:25:00|8369.5|8344.5|8369|8344|8369.5|8344.5|8368.5|8343.5|9
1720521000000|2024-07-09 10:30:00|8369.5|8344.5|8369|8344|8369.5|8344.5|8368.9|8343.9|9
1720521300000|2024-07-09 10:35:00|8369.1|8344.1|8369|8344|8369.2|8344.2|8368.5|8343.5|13
1720521600000|2024-07-09 10:40:00|8368.5|8343.5|8369|8344|8369.2|8344.2|8368.5|8343.5|11
1720521900000|2024-07-09 10:45:00|8369.5|8344.5|8369.5|8344.5|8369.5|8344.5|8369|8344|13
1720522200000|2024-07-09 10:50:00|8369|8344|8369.5|8344.5|8369.5|8344.5|8369|8344|12
1720522500000|2024-07-09 10:55:00|8369|8344|8369|8344|8369.5|8344.5|8369|8344|7
1720522800000|2024-07-09 11:00:00|8369.5|8344.5|8370|8345|8370|8345|8369|8344|18
1720523100000|2024-07-09 11:05:00|8369|8344|8370|8345|8370.3|8345.3|8368|8343|20
1720523400000|2024-07-09 11:10:00|8369.5|8344.5|8370|8345|8370.5|8345.5|8369.5|8344.5|8
1720523700000|2024-07-09 11:15:00|8370.5|8345.5|8370.5|8345.5|8370.5|8345.5|8370|8345|12
1720524000000|2024-07-09 11:20:00|8370|8345|8370.5|8345.5|8370.5|8345.5|8370|8345|11
1720524300000|2024-07-09 11:25:00|8370|8345|8370.5|8345.5|8370.5|8345.5|8369.5|8344.5|22
1720524600000|2024-07-09 11:30:00|8370|8345|8365|8350|8370.5|8350|8365|8343.5|17
1720524900000|2024-07-09 11:35:00|8370|8345|8365|8350|8370|8350|8365|8345|8
1720525200000|2024-07-09 11:40:00|8370|8345|8369.5|8344.5|8370|8350|8365|8344.5|16
1720525500000|2024-07-09 11:45:00|8369.9|8344.9|8369.5|8344.5|8370|8345|8369.5|8344.5|6
1720525800000|2024-07-09 11:50:00|8370|8345|8370.1|8345.1|8370.1|8345.1|8369|8344|10
1720526100000|2024-07-09 11:55:00|8370|8345|8370|8345|8370|8345|8370|8345|1
1720526400000|2024-07-09 12:00:00|8369.9|8344.9|8370|8345|8370|8345|8368.5|8343.5|7
1720527000000|2024-07-09 12:10:00|8369.8|8344.8|8370|8345|8370|8345|8369.5|8344.5|4
1720527300000|2024-07-09 12:15:00|8369.5|8344.5|8369.5|8344.5|8370|8345|8369.5|8344.5|12
1720527600000|2024-07-09 12:20:00|8369|8344|8370|8345|8370|8345|8369|8344|17
1720527900000|2024-07-09 12:25:00|8369.5|8344.5|8369.5|8344.5|8370|8345|8369|8344|17
1720528200000|2024-07-09 12:30:00|8370|8345|8370|8345|8370|8345|8369.5|8344.5|7
1720528500000|2024-07-09 12:35:00|8369.5|8344.5|8370.1|8345.1|8370.1|8345.1|8369.5|8344.5|5
1720528800000|2024-07-09 12:40:00|8370.5|8345.5|8370.5|8345.5|8370.5|8345.5|8370|8345|11
1720529100000|2024-07-09 12:45:00|8370|8345|8371|8346|8371|8346|8370|8345|7
1720529400000|2024-07-09 12:50:00|8370.5|8345.5|8370.5|8345.5|8370.5|8345.5|8369.9|8344.9|9
1720529700000|2024-07-09 12:55:00|8370|8345|8369|8344|8370.5|8345.5|8369|8344|10
1720530000000|2024-07-09 13:00:00|8370|8345|8369.5|8344.5|8370|8345|8369|8344|22
1720530300000|2024-07-09 13:05:00|8370|8345|8369.5|8344.5|8370|8345|8369.5|8344.5|11
1720530600000|2024-07-09 13:10:00|8370|8345|8370|8345|8370|8345|8369.5|8344.5|10
1720530900000|2024-07-09 13:15:00|8369.5|8344.5|8369.5|8344.5|8370.5|8345.5|8369.5|8344.5|6
1720531200000|2024-07-09 13:20:00|8369|8344|8369|8344|8370|8345|8369|8344|8
1720531500000|2024-07-09 13:25:00|8368.9|8343.9|8369|8344|8369.5|8344.5|8368.9|8343.9|12
1720531800000|2024-07-09 13:30:00|8369.5|8344.5|8369.2|8344.2|8369.5|8344.5|8368.9|8343.9|9
1720532100000|2024-07-09 13:35:00|8369|8344|8369|8344|8369.5|8344.5|8369|8344|9
1720532400000|2024-07-09 13:40:00|8368.9|8343.9|8369|8344|8369|8344|8368.9|8343.9|2
1720533000000|2024-07-09 13:50:00|8368.9|8343.9|8369|8344|8369|8344|8368.9|8343.9|2
1720533300000|2024-07-09 13:55:00|8368.9|8343.9|8368.5|8343.5|8369|8344|8368|8343|16
1720533600000|2024-07-09 14:00:00|8369|8344|8369|8344|8369|8344|8368|8343|13
1720533900000|2024-07-09 14:05:00|8369.5|8344.5|8370|8345|8370|8345|8368.5|8343.5|11
1720534200000|2024-07-09 14:10:00|8369.5|8344.5|8368.9|8343.9|8370|8345|8368.9|8343.9|13
1720534500000|2024-07-09 14:15:00|8368.8|8343.8|8368.5|8343.5|8369|8344|8368|8343|12
1720534800000|2024-07-09 14:20:00|8369|8344|8368|8343|8369|8344|8368|8343|21
1720535100000|2024-07-09 14:25:00|8368.3|8343.3|8368.5|8343.5|8369|8344|8368|8343|12
1720535400000|2024-07-09 14:30:00|8368|8343|8368.5|8343.5|8369|8344|8368|8343|8
1720535700000|2024-07-09 14:35:00|8368|8343|8369|8344|8369|8344|8368|8343|12
1720536000000|2024-07-09 14:40:00|8368|8343|8369|8344|8369.2|8344.2|8368|8343|8
1720536300000|2024-07-09 14:45:00|8369.5|8344.5|8368.5|8343.5|8369.5|8344.5|8368.5|8343.5|12
1720536600000|2024-07-09 14:50:00|8369|8344|8369.5|8344.5|8369.5|8344.5|8368.5|8343.5|8
1720536900000|2024-07-09 14:55:00|8369|8344|8369.2|8344.2|8369.2|8344.2|8369|8344|6
1720537200000|2024-07-09 15:00:00|8369.5|8344.5|8369|8344|8370|8345|8369|8344|7
1720537500000|2024-07-09 15:05:00|8369.5|8344.5|8370|8345|8370|8345|8369|8344|12
1720537800000|2024-07-09 15:10:00|8369.5|8344.5|8369.5|8344.5|8370|8345|8369|8344|4
1720538100000|2024-07-09 15:15:00|8369|8344|8369.5|8344.5|8370|8345|8369|8344|10
1720538400000|2024-07-09 15:20:00|8370|8345|8370|8345|8370|8345|8370|8345|1
1720538700000|2024-07-09 15:25:00|8369.5|8344.5|8370.5|8345.5|8370.5|8345.5|8369.5|8344.5|7
1720539000000|2024-07-09 15:30:00|8371|8346|8370|8345|8371|8346|8370|8345|4
1720539300000|2024-07-09 15:35:00|8370.5|8345.5|8370|8345|8370.5|8345.5|8369.8|8344.8|6
1720539600000|2024-07-09 15:40:00|8370.5|8345.5|8370|8345|8370.5|8345.5|8370|8345|6
1720541100000|2024-07-09 16:05:00|8370.5|8345.5|8370|8345|8370.5|8345.5|8370|8345|2
1720541400000|2024-07-09 16:10:00|8370.5|8345.5|8370|8345|8370.5|8345.5|8370|8345|8
1720541700000|2024-07-09 16:15:00|8370.5|8345.5|8370|8345|8370.5|8345.5|8370|8345|4
1720542300000|2024-07-09 16:25:00|8370.5|8345.5|8370|8345|8370.5|8345.5|8370|8345|4
1720542900000|2024-07-09 16:35:00|8370.5|8345.5|8370|8345|8370.5|8345.5|8370|8345|2
1720543200000|2024-07-09 16:40:00|8370.5|8345.5|8370|8345|8370.5|8345.5|8370|8345|2
1720543500000|2024-07-09 16:45:00|8370.5|8345.5|8370|8345|8370.5|8345.5|8370|8345|4
1720543800000|2024-07-09 16:50:00|8370.5|8345.5|8370|8345|8370.5|8345.5|8370|8345|2
1720545900000|2024-07-09 17:25:00|8368|8343|8369.5|8344.5|8369.5|8344.5|8368|8343|5
1720546200000|2024-07-09 17:30:00|8370|8345|8370|8345|8370|8345|8369|8344|12
1720546500000|2024-07-09 17:35:00|8369|8344|8370|8345|8370|8345|8369|8344|3
1720546800000|2024-07-09 17:40:00|8369.5|8344.5|8370|8345|8370|8345|8369|8344|7
1720547100000|2024-07-09 17:45:00|8369.5|8344.5|8370|8345|8370|8345|8369|8344|11
1720547400000|2024-07-09 17:50:00|8369.5|8344.5|8370|8345|8370|8345|8369.5|8344.5|2
1720548000000|2024-07-09 18:00:00|8369.5|8344.5|8370|8345|8370|8345|8369.5|8344.5|2
1720548300000|2024-07-09 18:05:00|8369.5|8344.5|8369|8344|8369.5|8344.5|8369|8344|2
1720551000000|2024-07-09 18:50:00|8370|8345|8369.5|8344.5|8370|8345|8369|8344|7
1720551900000|2024-07-09 19:05:00|8369|8344|8369|8344|8369.5|8344.5|8369|8344|5
1720552200000|2024-07-09 19:10:00|8369.5|8344.5|8369|8344|8369.5|8344.5|8369|8344|4
1720552500000|2024-07-09 19:15:00|8369.5|8344.5|8369|8344|8369.5|8344.5|8369|8344|10
1720552800000|2024-07-09 19:20:00|8369.5|8344.5|8369|8344|8369.5|8344.5|8369|8344|10
1720553100000|2024-07-09 19:25:00|8369.5|8344.5|8369|8344|8369.5|8344.5|8369|8344|2
1720553400000|2024-07-09 19:30:00|8369.5|8344.5|8369.5|8344.5|8369.5|8344.5|8369.5|8344.5|1
1720554000000|2024-07-09 19:40:00|8369|8344|8369.5|8344.5|8369.5|8344.5|8367|8342|6
1720573200000|2024-07-10 01:00:00|8369|8344|8369|8344|8370|8345|8368.5|8343.5|7
1720573500000|2024-07-10 01:05:00|8370|8345|8370|8345|8370|8345|8368|8343|12
1720573800000|2024-07-10 01:10:00|8369|8344|8369|8344|8369|8344|8369|8344|1
1720574100000|2024-07-10 01:15:00|8371|8346|8369|8344|8371|8346|8369|8344|13
1720574400000|2024-07-10 01:20:00|8371|8346|8369|8344|8371|8346|8369|8344|6
1720574700000|2024-07-10 01:25:00|8369.5|8344.5|8369.5|8344.5|8371|8346|8369.5|8344.5|3
1720575000000|2024-07-10 01:30:00|8370|8345|8369.5|8344.5|8371|8346|8369|8344|7
1720575300000|2024-07-10 01:35:00|8371|8346|8369|8344|8371|8346|8369|8344|6
1720576800000|2024-07-10 02:00:00|8368|8343|8368|8343|8369|8344|8368|8343|4
1720577700000|2024-07-10 02:15:00|8368.5|8343.5|8369|8344|8370|8345|8368|8343|4
1720578000000|2024-07-10 02:20:00|8368.5|8343.5|8368|8343|8368.5|8343.5|8368|8343|2
1720578600000|2024-07-10 02:30:00|8369.5|8344.5|8369|8344|8369.5|8344.5|8369|8344|2
1720579800000|2024-07-10 02:50:00|8368.5|8343.5|8368|8343|8368.5|8343.5|8368|8343|2
1720581000000|2024-07-10 03:10:00|8368.5|8343.5|8368|8343|8368.5|8343.5|8368|8343|4
1720581600000|2024-07-10 03:20:00|8368.5|8343.5|8369|8344|8370|8345|8368.5|8343.5|6
1720582200000|2024-07-10 03:30:00|8371|8346|8370|8345|8371|8346|8369|8344|11
1720582500000|2024-07-10 03:35:00|8369|8344|8369|8344|8369.5|8344.5|8369|8344|5
1720582800000|2024-07-10 03:40:00|8369.5|8344.5|8369|8344|8370|8345|8369|8344|7
1720583100000|2024-07-10 03:45:00|8369.5|8344.5|8369|8344|8369.5|8344.5|8369|8344|2
1720583700000|2024-07-10 03:55:00|8370|8345|8370|8345|8370.5|8345.5|8370|8345|3
1720584000000|2024-07-10 04:00:00|8369|8344|8369|8344|8369|8344|8368|8343|3
1720584300000|2024-07-10 04:05:00|8368.5|8343.5|8368|8343|8368.5|8343.5|8368|8343|6
1720584600000|2024-07-10 04:10:00|8369|8344|8368|8343|8369|8344|8368|8343|13
1720584900000|2024-07-10 04:15:00|8368.5|8343.5|8368|8343|8369|8344|8368|8343|9
1720585200000|2024-07-10 04:20:00|8368.5|8343.5|8368|8343|8369|8344|8368|8343|10
1720585500000|2024-07-10 04:25:00|8368.5|8343.5|8368|8343|8368.5|8343.5|8368|8343|4
1720585800000|2024-07-10 04:30:00|8368.5|8343.5|8368|8343|8368.5|8343.5|8368|8343|2
1720586100000|2024-07-10 04:35:00|8369|8344|8368|8343|8369.5|8344.5|8368|8343|6
1720586400000|2024-07-10 04:40:00|8367.5|8342.5|8368|8343|8368|8343|8367|8342|5
1720587000000|2024-07-10 04:50:00|8368.5|8343.5|8369|8344|8369|8344|8368.5|8343.5|2
1720587300000|2024-07-10 04:55:00|8368.5|8343.5|8368.5|8343.5|8370|8345|8368|8343|9
1720587600000|2024-07-10 05:00:00|8368|8343|8368.5|8343.5|8369|8344|8368|8343|11
1720587900000|2024-07-10 05:05:00|8369|8344|8369|8344|8369|8344|8369|8344|1
1720588500000|2024-07-10 05:15:00|8368|8343|8369|8344|8369|8344|8368|8343|2
1720590600000|2024-07-10 05:50:00|8367|8342|8369|8344|8369|8344|8367|8342|3
1720591200000|2024-07-10 06:00:00|8370|8345|8370|8345|8370|8345|8370|8345|1
1720591500000|2024-07-10 06:05:00|8371|8346|8368|8343|8371|8346|8368|8343|5
1720591800000|2024-07-10 06:10:00|8368.5|8343.5|8368|8343|8368.5|8343.5|8368|8343|2
1720592100000|2024-07-10 06:15:00|8368.5|8343.5|8368.5|8343.5|8368.5|8343.5|8368|8343|3
1720592400000|2024-07-10 06:20:00|8369|8344|8369|8344|8369|8344|8368|8343|3
1720592700000|2024-07-10 06:25:00|8368.5|8343.5|8368|8343|8368.5|8343.5|8368|8343|2
1720593000000|2024-07-10 06:30:00|8368.5|8343.5|8369.5|8344.5|8369.5|8344.5|8368|8343|10
1720593300000|2024-07-10 06:35:00|8368.5|8343.5|8369.5|8344.5|8369.5|8344.5|8368.5|8343.5|15
1720593600000|2024-07-10 06:40:00|8369|8344|8369.5|8344.5|8370|8345|8369|8344|10
1720594200000|2024-07-10 06:50:00|8369|8344|8369.9|8344.9|8369.9|8344.9|8369|8344|7
1720594500000|2024-07-10 06:55:00|8369.5|8344.5|8369.5|8344.5|8370|8345|8368.5|8343.5|24
1720594800000|2024-07-10 07:00:00|8369|8344|8368.5|8343.5|8369.5|8344.5|8368|8343|17
1720595100000|2024-07-10 07:05:00|8369.5|8344.5|8368.5|8343.5|8369.5|8344.5|8368|8343|9
1720595400000|2024-07-10 07:10:00|8369|8344|8368.5|8343.5|8369.5|8344.5|8368.5|8343.5|6
1720595700000|2024-07-10 07:15:00|8369|8344|8368.5|8343.5|8369|8344|8368|8343|6
1720596000000|2024-07-10 07:20:00|8368.4|8343.4|8368.5|8343.5|8368.5|8343.5|8368.3|8343.3|8
1720596600000|2024-07-10 07:30:00|8368.4|8343.4|8368.6|8343.6|8368.6|8343.6|8368|8343|7
1720596900000|2024-07-10 07:35:00|8368.8|8343.8|8368.6|8343.6|8369|8344|8368.5|8343.5|21
1720597200000|2024-07-10 07:40:00|8368.5|8343.5|8368.5|8343.5|8369|8344|8368.5|8343.5|15
1720597500000|2024-07-10 07:45:00|8369|8344|8368.8|8343.8|8369|8344|8368.5|8343.5|3
1720597800000|2024-07-10 07:50:00|8368.4|8343.4|8368.5|8343.5|8368.5|8343.5|8368.4|8343.4|2
1720598100000|2024-07-10 07:55:00|8368.6|8343.6|8368.3|8343.3|8368.8|8343.8|8367.5|8342.5|28
1720598400000|2024-07-10 08:00:00|8368.5|8343.5|8368|8343|8368.5|8343.5|8367.5|8342.5|32
1720598700000|2024-07-10 08:05:00|8367.5|8342.5|8367.5|8342.5|8368.5|8343.5|8367.5|8342.5|14
1720599000000|2024-07-10 08:10:00|8368|8343|8367.5|8342.5|8368.5|8343.5|8367.5|8342.5|16
1720599300000|2024-07-10 08:15:00|8368.1|8343.1|8368.5|8343.5|8368.8|8343.8|8367.5|8342.5|32
1720599600000|2024-07-10 08:20:00|8368.6|8343.6|8368.7|8343.7|8368.7|8343.7|8368.5|8343.5|12
1720599900000|2024-07-10 08:25:00|8368.6|8343.6|8368.5|8343.5|8368.8|8343.8|8368.5|8343.5|13
1720600200000|2024-07-10 08:30:00|8369|8344|8367.5|8342.5|8369|8344|8367.5|8342.5|21
1720600500000|2024-07-10 08:35:00|8368.2|8343.2|8368.5|8343.5|8369|8344|8367.5|8342.5|17
1720601100000|2024-07-10 08:45:00|8368.6|8343.6|8368.5|8343.5|8368.8|8343.8|8368.5|8343.5|6
1720601400000|2024-07-10 08:50:00|8368.7|8343.7|8368.5|8343.5|8369.5|8344.5|8368.5|8343.5|8
1720601700000|2024-07-10 08:55:00|8369.1|8344.1|8368.5|8343.5|8372.5|8347.5|8368.5|8343.5|8
1720602000000|2024-07-10 09:00:00|8368.9|8343.9|8370|8345|8370|8345|8368.5|8343.5|7
1720602300000|2024-07-10 09:05:00|8368.5|8343.5|8369|8344|8369.5|8344.5|8368.5|8343.5|8
1720602600000|2024-07-10 09:10:00|8369.5|8344.5|8370|8345|8370.5|8345.5|8368.5|8343.5|12
1720602900000|2024-07-10 09:15:00|8370.5|8345.5|8371.5|8346.5|8371.5|8346.5|8369.5|8344.5|14
1720603200000|2024-07-10 09:20:00|8370.5|8345.5|8371.5|8346.5|8372.5|8347.5|8370.5|8345.5|7
1720603500000|2024-07-10 09:25:00|8371.7|8346.7|8371.5|8346.5|8371.7|8346.7|8371.4|8346.4|4
1720603800000|2024-07-10 09:30:00|8371.4|8346.4|8372.5|8347.5|8372.5|8347.5|8371|8346|10
1720604100000|2024-07-10 09:35:00|8372|8347|8371.5|8346.5|8372.5|8347.5|8371.5|8346.5|11
1720604400000|2024-07-10 09:40:00|8371.7|8346.7|8371.5|8346.5|8371.7|8346.7|8369|8344|10
1720604700000|2024-07-10 09:45:00|8372|8347|8371.5|8346.5|8372.5|8347.5|8371.5|8346.5|14
1720605000000|2024-07-10 09:50:00|8372|8347|8372|8347|8373|8348|8371.5|8346.5|32
1720605300000|2024-07-10 09:55:00|8372.5|8347.5|8373.5|8348.5|8373.5|8348.5|8372|8347|15
1720605600000|2024-07-10 10:00:00|8373.3|8348.3|8372.5|8347.5|8373.5|8348.5|8370.8|8345.8|17
1720605900000|2024-07-10 10:05:00|8372.3|8347.3|8371.5|8346.5|8372.5|8347.5|8371.5|8346.5|12
1720606200000|2024-07-10 10:10:00|8371|8346|8371.3|8346.3|8371.5|8346.5|8371|8346|12
1720606500000|2024-07-10 10:15:00|8371.5|8346.5|8371|8346|8371.5|8346.5|8370.5|8345.5|15
1720606800000|2024-07-10 10:20:00|8370.5|8345.5|8370.5|8345.5|8370.8|8345.8|8370.5|8345.5|3
1720607100000|2024-07-10 10:25:00|8370.7|8345.7|8371|8346|8371|8346|8370.5|8345.5|10
1720607400000|2024-07-10 10:30:00|8370.9|8345.9|8371|8346|8371.5|8346.5|8370.9|8345.9|9
1720607700000|2024-07-10 10:35:00|8371.5|8346.5|8371|8346|8372|8347|8371|8346|16
1720608000000|2024-07-10 10:40:00|8371.5|8346.5|8371|8346|8371.5|8346.5|8371|8346|16
1720608300000|2024-07-10 10:45:00|8371.5|8346.5|8371.5|8346.5|8371.5|8346.5|8371|8346|14
1720608600000|2024-07-10 10:50:00|8371|8346|8371.5|8346.5|8371.5|8346.5|8371|8346|11
1720608900000|2024-07-10 10:55:00|8371|8346|8371.5|8346.5|8371.5|8346.5|8371|8346|4
1720609200000|2024-07-10 11:00:00|8371.4|8346.4|8371.5|8346.5|8371.5|8346.5|8371|8346|5
1720609500000|2024-07-10 11:05:00|8371.4|8346.4|8371.5|8346.5|8371.5|8346.5|8371|8346|5
1720609800000|2024-07-10 11:10:00|8371|8346|8371|8346|8371.5|8346.5|8371|8346|14
1720610100000|2024-07-10 11:15:00|8371.5|8346.5|8371|8346|8371.5|8346.5|8371|8346|9
1720610400000|2024-07-10 11:20:00|8371.5|8346.5|8371.5|8346.5|8371.5|8346.5|8371|8346|9
1720610700000|2024-07-10 11:25:00|8371|8346|8371.5|8346.5|8371.5|8346.5|8371|8346|19
1720611000000|2024-07-10 11:30:00|8371|8346|8371.4|8346.4|8371.5|8346.5|8371|8346|20
1720611300000|2024-07-10 11:35:00|8371.5|8346.5|8371.5|8346.5|8371.5|8346.5|8371|8346|5
1720611600000|2024-07-10 11:40:00|8371|8346|8371.5|8346.5|8371.5|8346.5|8371|8346|4
1720611900000|2024-07-10 11:45:00|8372|8347|8371.5|8346.5|8372|8347|8371|8346|11
1720612200000|2024-07-10 11:50:00|8371|8346|8371.1|8346.1|8372|8347|8371|8346|17
1720612500000|2024-07-10 11:55:00|8371.5|8346.5|8371.5|8346.5|8372|8347|8371|8346|16
1720612800000|2024-07-10 12:00:00|8371.2|8346.2|8371|8346|8372|8347|8370.5|8345.5|29
1720613100000|2024-07-10 12:05:00|8372|8347|8371.5|8346.5|8372|8347|8370.9|8345.9|26
1720613400000|2024-07-10 12:10:00|8371|8346|8371.5|8346.5|8372|8347|8371|8346|11
1720613700000|2024-07-10 12:15:00|8371|8346|8371.5|8346.5|8371.5|8346.5|8371|8346|14
1720614000000|2024-07-10 12:20:00|8371|8346|8371.5|8346.5|8372|8347|8370.8|8345.8|14
1720614300000|2024-07-10 12:25:00|8370|8345|8370.5|8345.5|8372.5|8347.5|8370|8345|22
1720614600000|2024-07-10 12:30:00|8372|8347|8371.5|8346.5|8372|8347|8370.4|8345.4|36
1720614900000|2024-07-10 12:35:00|8372|8347|8370.5|8345.5|8372|8347|8370.5|8345.5|18
1720615200000|2024-07-10 12:40:00|8370.7|8345.7|8371|8346|8372|8347|8370.5|8345.5|14
1720615500000|2024-07-10 12:45:00|8372|8347|8371.5|8346.5|8372|8347|8370.5|8345.5|19
1720615800000|2024-07-10 12:50:00|8371|8346|8371.5|8346.5|8372|8347|8370.5|8345.5|25
1720616100000|2024-07-10 12:55:00|8370.7|8345.7|8371|8346|8372|8347|8370.5|8345.5|23
1720616400000|2024-07-10 13:00:00|8372|8347|8371|8346|8372|8347|8370.5|8345.5|19
1720616700000|2024-07-10 13:05:00|8371.5|8346.5|8371.5|8346.5|8372|8347|8370.8|8345.8|15
1720617000000|2024-07-10 13:10:00|8370.9|8345.9|8371|8346|8372|8347|8370.5|8345.5|16
1720617300000|2024-07-10 13:15:00|8371.5|8346.5|8371.5|8346.5|8372|8347|8370.5|8345.5|13
1720617600000|2024-07-10 13:20:00|8371|8346|8371|8346|8371.5|8346.5|8371|8346|9
1720617900000|2024-07-10 13:25:00|8371.5|8346.5|8371|8346|8372|8347|8370.5|8345.5|23
1720618200000|2024-07-10 13:30:00|8371.5|8346.5|8371.5|8346.5|8372|8347|8370.5|8345.5|21
1720618500000|2024-07-10 13:35:00|8371|8346|8371.5|8346.5|8372|8347|8371|8346|12
1720618800000|2024-07-10 13:40:00|8371|8346|8371.5|8346.5|8371.5|8346.5|8371|8346|14
1720619100000|2024-07-10 13:45:00|8371|8346|8371.5|8346.5|8372|8347|8370.9|8345.9|16
1720619400000|2024-07-10 13:50:00|8371|8346|8370.5|8345.5|8372|8347|8370.5|8345.5|20
1720619700000|2024-07-10 13:55:00|8371|8346|8370.5|8345.5|8371|8346|8370|8345|23
1720620000000|2024-07-10 14:00:00|8370.2|8345.2|8370|8345|8371|8346|8370|8345|22
1720620300000|2024-07-10 14:05:00|8371|8346|8370.5|8345.5|8371|8346|8369.5|8344.5|28
1720620600000|2024-07-10 14:10:00|8370|8345|8369|8344|8371|8346|8369|8344|16
1720620900000|2024-07-10 14:15:00|8369.5|8344.5|8369.4|8344.4|8369.5|8344.5|8369|8344|15
1720621200000|2024-07-10 14:20:00|8369.5|8344.5|8369.5|8344.5|8371|8346|8369|8344|10
1720621500000|2024-07-10 14:25:00|8369|8344|8370.5|8345.5|8371|8346|8369|8344|15
1720621800000|2024-07-10 14:30:00|8370|8345|8369.5|8344.5|8371|8346|8369.5|8344.5|14
1720622100000|2024-07-10 14:35:00|8370|8345|8369.5|8344.5|8370|8345|8369|8344|8
1720622400000|2024-07-10 14:40:00|8369|8344|8370|8345|8371|8346|8369|8344|22
1720622700000|2024-07-10 14:45:00|8369.5|8344.5|8370|8345|8371|8346|8369.5|8344.5|24
1720623000000|2024-07-10 14:50:00|8370.5|8345.5|8370.5|8345.5|8371|8346|8369.5|8344.5|25
1720623300000|2024-07-10 14:55:00|8370|8345|8369.5|8344.5|8371|8346|8369.5|8344.5|10
1720623600000|2024-07-10 15:00:00|8370|8345|8369.5|8344.5|8371|8346|8369.5|8344.5|6
1720623900000|2024-07-10 15:05:00|8370|8345|8369.5|8344.5|8371|8346|8369.5|8344.5|24
1720624200000|2024-07-10 15:10:00|8371|8346|8370.5|8345.5|8371|8346|8369.5|8344.5|12
1720624500000|2024-07-10 15:15:00|8370|8345|8370.5|8345.5|8371|8346|8369.5|8344.5|4
1720624800000|2024-07-10 15:20:00|8370|8345|8369.5|8344.5|8370|8345|8369.5|8344.5|2
1720625100000|2024-07-10 15:25:00|8369|8344|8369.5|8344.5|8370|8345|8369|8344|5
1720625400000|2024-07-10 15:30:00|8370|8345|8370.5|8345.5|8371|8346|8370|8345|7
1720625700000|2024-07-10 15:35:00|8370|8345|8370.5|8345.5|8371|8346|8369.5|8344.5|12
1720626000000|2024-07-10 15:40:00|8369.5|8344.5|8371|8346|8371|8346|8369.5|8344.5|15
1720626300000|2024-07-10 15:45:00|8370.5|8345.5|8371|8346|8371|8346|8370.5|8345.5|6
1720626600000|2024-07-10 15:50:00|8370.5|8345.5|8371|8346|8371|8346|8370.5|8345.5|2
1720626900000|2024-07-10 15:55:00|8370.5|8345.5|8370.5|8345.5|8371|8346|8370.5|8345.5|7
1720627200000|2024-07-10 16:00:00|8369.5|8344.5|8370.5|8345.5|8370.5|8345.5|8369.5|8344.5|5
1720627500000|2024-07-10 16:05:00|8370|8345|8370.5|8345.5|8370.5|8345.5|8370|8345|2
1720628700000|2024-07-10 16:25:00|8370|8345|8370.5|8345.5|8370.5|8345.5|8370|8345|4
1720629000000|2024-07-10 16:30:00|8370|8345|8370.5|8345.5|8370.5|8345.5|8370|8345|2
1720629300000|2024-07-10 16:35:00|8370|8345|8370.5|8345.5|8370.5|8345.5|8370|8345|4
1720631100000|2024-07-10 17:05:00|8371.5|8346.5|8371|8346|8372|8347|8370.5|8345.5|7
1720631400000|2024-07-10 17:10:00|8371.5|8346.5|8372|8347|8372|8347|8371|8346|4
1720631700000|2024-07-10 17:15:00|8371|8346|8371.5|8346.5|8371.5|8346.5|8371|8346|2
1720632000000|2024-07-10 17:20:00|8371|8346|8371.5|8346.5|8371.5|8346.5|8371|8346|2
1720632300000|2024-07-10 17:25:00|8371|8346|8371|8346|8372|8347|8370|8345|8
1720632600000|2024-07-10 17:30:00|8371.5|8346.5|8372|8347|8372|8347|8371.5|8346.5|2
1720632900000|2024-07-10 17:35:00|8371|8346|8371.5|8346.5|8371.5|8346.5|8371|8346|10
1720633200000|2024-07-10 17:40:00|8371|8346|8372|8347|8373|8348|8371|8346|10
1720633800000|2024-07-10 17:50:00|8371.5|8346.5|8373|8348|8373|8348|8371|8346|5
1720634100000|2024-07-10 17:55:00|8372|8347|8373|8348|8373|8348|8371|8346|10
1720636200000|2024-07-10 18:30:00|8372|8347|8372|8347|8372|8347|8372|8347|1
1720636500000|2024-07-10 18:35:00|8371|8346|8371.5|8346.5|8373|8348|8371|8346|10
1720636800000|2024-07-10 18:40:00|8372|8347|8372|8347|8373|8348|8371.5|8346.5|13
1720637100000|2024-07-10 18:45:00|8371.5|8346.5|8373|8348|8373|8348|8371.5|8346.5|8
1720637400000|2024-07-10 18:50:00|8372|8347|8373|8348|8373|8348|8372|8347|4
1720637700000|2024-07-10 18:55:00|8372|8347|8373|8348|8373|8348|8372|8347|4
1720638000000|2024-07-10 19:00:00|8372|8347|8373|8348|8373|8348|8372|8347|2
1720638600000|2024-07-10 19:10:00|8372|8347|8372|8347|8373|8348|8371.5|8346.5|7
1720639200000|2024-07-10 19:20:00|8373|8348|8372|8347|8373|8348|8372|8347|2
1720639500000|2024-07-10 19:25:00|8371.5|8346.5|8372|8347|8373|8348|8370.5|8345.5|14
1720639800000|2024-07-10 19:30:00|8373|8348|8371.5|8346.5|8373|8348|8371|8346|10
1720640400000|2024-07-10 19:40:00|8371|8346|8371.5|8346.5|8371.5|8346.5|8371|8346|2
1720640700000|2024-07-10 19:45:00|8371|8346|8371|8346|8371|8346|8371|8346|1
1720641000000|2024-07-10 19:50:00|8371.5|8346.5|8371.5|8346.5|8371.5|8346.5|8371.5|8346.5|1
1720641300000|2024-07-10 19:55:00|8371|8346|8371.5|8346.5|8371.5|8346.5|8371|8346|4
1720659600000|2024-07-11 01:00:00|8368|8343|8369|8344|8369|8344|8368|8343|11
1720659900000|2024-07-11 01:05:00|8367.5|8342.5|8368|8343|8368|8343|8367.5|8342.5|2
1720660200000|2024-07-11 01:10:00|8368.5|8343.5|8369|8344|8370|8345|8368.5|8343.5|15
1720660500000|2024-07-11 01:15:00|8369.5|8344.5|8369|8344|8369.5|8344.5|8369|8344|2
1720660800000|2024-07-11 01:20:00|8370|8345|8370|8345|8370|8345|8369|8344|12
1720661100000|2024-07-11 01:25:00|8369|8344|8370|8345|8370|8345|8369|8344|8
1720661700000|2024-07-11 01:35:00|8369.5|8344.5|8369.5|8344.5|8369.5|8344.5|8369.5|8344.5|1
1720662900000|2024-07-11 01:55:00|8370|8345|8370|8345|8370|8345|8370|8345|1
1720663500000|2024-07-11 02:05:00|8369.5|8344.5|8370|8345|8370|8345|8369.5|8344.5|2
1720664100000|2024-07-11 02:15:00|8371|8346|8370|8345|8371|8346|8370|8345|2
1720664700000|2024-07-11 02:25:00|8369|8344|8368.5|8343.5|8370|8345|8368.5|8343.5|6
1720665000000|2024-07-11 02:30:00|8369.5|8344.5|8368.5|8343.5|8369.5|8344.5|8368.5|8343.5|3
1720665300000|2024-07-11 02:35:00|8369|8344|8370|8345|8370|8345|8368.5|8343.5|8
1720665600000|2024-07-11 02:40:00|8369|8344|8370|8345|8370|8345|8369|8344|8
1720666200000|2024-07-11 02:50:00|8369|8344|8370|8345|8370|8345|8368.5|8343.5|14
1720666500000|2024-07-11 02:55:00|8369|8344|8370|8345|8370|8345|8369|8344|42
1720666800000|2024-07-11 03:00:00|8369.5|8344.5|8370|8345|8371|8346|8369.5|8344.5|7
1720667100000|2024-07-11 03:05:00|8369.5|8344.5|8369.5|8344.5|8370|8345|8369|8344|32
1720667400000|2024-07-11 03:10:00|8369|8344|8370|8345|8370|8345|8369|8344|22
1720667700000|2024-07-11 03:15:00|8369|8344|8369|8344|8370|8345|8369|8344|15
1720668000000|2024-07-11 03:20:00|8370|8345|8369.5|8344.5|8370|8345|8369.5|8344.5|8
1720668300000|2024-07-11 03:25:00|8371|8346|8371|8346|8371|8346|8370|8345|20
1720668600000|2024-07-11 03:30:00|8372|8347|8371.5|8346.5|8372|8347|8371|8346|6
1720668900000|2024-07-11 03:35:00|8371|8346|8372|8347|8372|8347|8371|8346|16
1720669200000|2024-07-11 03:40:00|8371|8346|8371|8346|8372|8347|8370.5|8345.5|7
1720670400000|2024-07-11 04:00:00|8370.5|8345.5|8371|8346|8372|8347|8370.5|8345.5|11
1720670700000|2024-07-11 04:05:00|8370.5|8345.5|8371|8346|8372|8347|8370.5|8345.5|8
1720671000000|2024-07-11 04:10:00|8370|8345|8371|8346|8371.5|8346.5|8370|8345|9
1720671600000|2024-07-11 04:20:00|8370|8345|8370|8345|8371|8346|8370|8345|13
1720671900000|2024-07-11 04:25:00|8370.5|8345.5|8371|8346|8371|8346|8370|8345|16
1720672200000|2024-07-11 04:30:00|8370.5|8345.5|8371|8346|8371|8346|8370.5|8345.5|2
1720672500000|2024-07-11 04:35:00|8370.5|8345.5|8371|8346|8371|8346|8370.5|8345.5|2
1720672800000|2024-07-11 04:40:00|8370|8345|8370|8345|8370.5|8345.5|8370|8345|3
1720673100000|2024-07-11 04:45:00|8370.5|8345.5|8370.5|8345.5|8370.5|8345.5|8370|8345|5
1720673400000|2024-07-11 04:50:00|8370|8345|8370.5|8345.5|8371|8346|8369.5|8344.5|9
1720674000000|2024-07-11 05:00:00|8371|8346|8370.5|8345.5|8371|8346|8370.5|8345.5|8
1720674300000|2024-07-11 05:05:00|8371|8346|8371.5|8346.5|8372|8347|8370.5|8345.5|8
1720674600000|2024-07-11 05:10:00|8371|8346|8371.5|8346.5|8371.5|8346.5|8371|8346|4
1720674900000|2024-07-11 05:15:00|8371|8346|8370.5|8345.5|8371|8346|8370.5|8345.5|6
1720675200000|2024-07-11 05:20:00|8371|8346|8371|8346|8372|8347|8370.5|8345.5|24
1720675500000|2024-07-11 05:25:00|8372|8347|8371|8346|8372|8347|8370.5|8345.5|28
1720675800000|2024-07-11 05:30:00|8370.5|8345.5|8371|8346|8372|8347|8370.5|8345.5|24
1720676100000|2024-07-11 05:35:00|8371.5|8346.5|8371|8346|8372|8347|8370.5|8345.5|21
1720676400000|2024-07-11 05:40:00|8371.5|8346.5|8371|8346|8372|8347|8370.5|8345.5|11
1720676700000|2024-07-11 05:45:00|8370.5|8345.5|8370.5|8345.5|8371|8346|8370.5|8345.5|9
1720677000000|2024-07-11 05:50:00|8371|8346|8371|8346|8371.5|8346.5|8370.5|8345.5|23
1720677300000|2024-07-11 05:55:00|8371.5|8346.5|8371.5|8346.5|8372|8347|8371|8346|14
1720677600000|2024-07-11 06:00:00|8371|8346|8371.5|8346.5|8371.5|8346.5|8370.5|8345.5|8
1720677900000|2024-07-11 06:05:00|8372|8347|8372|8347|8372.5|8347.5|8371|8346|19
1720678200000|2024-07-11 06:10:00|8372.5|8347.5|8373.5|8348.5|8374|8349|8371.5|8346.5|30
1720678500000|2024-07-11 06:15:00|8373|8348|8374|8349|8374|8349|8372.5|8347.5|17
1720678800000|2024-07-11 06:20:00|8373.5|8348.5|8374|8349|8374|8349|8373|8348|4
1720679100000|2024-07-11 06:25:00|8373|8348|8375|8350|8375|8350|8372.5|8347.5|10
1720679400000|2024-07-11 06:30:00|8374|8349|8369|8354|8375|8354|8369|8348.5|25
1720679700000|2024-07-11 06:35:00|8374|8349|8374|8349|8374|8354|8369|8348.5|18
1720680000000|2024-07-11 06:40:00|8373|8348|8373|8348|8374|8354|8369|8348|15
1720680300000|2024-07-11 06:45:00|8374|8349|8373|8348|8374|8349|8373|8348|19
1720680600000|2024-07-11 06:50:00|8374|8349|8373.5|8348.5|8374|8349|8372.4|8347.4|23
1720680900000|2024-07-11 06:55:00|8373|8348|8374|8349|8374|8349|8373|8348|29
1720681200000|2024-07-11 07:00:00|8373.5|8348.5|8373|8348|8374|8349|8373|8348|37
1720681500000|2024-07-11 07:05:00|8374|8349|8373.3|8348.3|8374|8349|8373|8348|23
1720681800000|2024-07-11 07:10:00|8374|8349|8374|8349|8375|8353.5|8368.5|8348|40
1720682100000|2024-07-11 07:15:00|8375|8350|8375|8350|8375|8350|8374|8349|37
1720682400000|2024-07-11 07:20:00|8374|8349|8374|8349|8375|8350|8374|8349|24
1720682700000|2024-07-11 07:25:00|8375|8350|8375|8350|8376|8351|8374|8349|45
1720683000000|2024-07-11 07:30:00|8370.3|8355.3|8375.5|8350.5|8376|8356|8370|8350.5|48
1720683300000|2024-07-11 07:35:00|8376|8351|8371|8356|8376|8356.3|8370.5|8350.5|31
1720683600000|2024-07-11 07:40:00|8376|8351|8371|8356|8376|8356|8370.5|8350.5|22
1720683900000|2024-07-11 07:45:00|8375.6|8350.6|8376|8351|8376|8351|8375|8350|27
1720684200000|2024-07-11 07:50:00|8376.1|8351.1|8376.6|8351.6|8377|8352|8375.8|8350.8|37
1720684500000|2024-07-11 07:55:00|8376.9|8351.9|8376.5|8351.5|8378|8353|8371.5|8346.5|38
1720684800000|2024-07-11 08:00:00|8377|8352|8377|8352|8378.1|8353.1|8376.5|8351.5|63
1720685100000|2024-07-11 08:05:00|8377.5|8352.5|8377.5|8352.5|8378|8353|8377|8352|27
1720685400000|2024-07-11 08:10:00|8377.4|8352.4|8377.7|8352.7|8379|8354|8377.4|8352.4|52
1720685700000|2024-07-11 08:15:00|8378|8353|8378|8353|8379|8354|8375.5|8350.5|40
1720686000000|2024-07-11 08:20:00|8377.5|8352.5|8378.5|8353.5|8379|8354|8377.5|8352.5|36
1720686300000|2024-07-11 08:25:00|8377.5|8352.5|8378|8353|8379|8354|8377.5|8352.5|28
1720686600000|2024-07-11 08:30:00|8379|8354|8379|8354|8380|8355|8377.5|8352.5|49
1720686900000|2024-07-11 08:35:00|8379.5|8354.5|8378.9|8353.9|8380|8355|8377.5|8352.5|49
1720687200000|2024-07-11 08:40:00|8379|8354|8379|8354|8380|8355|8378|8353|42
1720687500000|2024-07-11 08:45:00|8378.4|8353.4|8377.5|8352.5|8379|8354|8377.5|8352.5|50
1720687800000|2024-07-11 08:50:00|8377.8|8352.8|8377|8352|8378|8353|8376.7|8351.7|46
1720688100000|2024-07-11 08:55:00|8376.9|8351.9|8377|8352|8378|8353|8376|8351|60
1720688400000|2024-07-11 09:00:00|8377.5|8352.5|8376.5|8351.5|8378|8353|8376.5|8351.5|45
1720688700000|2024-07-11 09:05:00|8376.8|8351.8|8376.5|8351.5|8378|8353|8376.5|8351.5|50
1720689000000|2024-07-11 09:10:00|8377|8352|8376|8351|8378|8353|8376|8351|74
1720689300000|2024-07-11 09:15:00|8377|8352|8376.5|8351.5|8378|8353|8376|8351|60
1720689600000|2024-07-11 09:20:00|8376|8351|8376.5|8351.5|8378|8353|8376|8351|60
1720689900000|2024-07-11 09:25:00|8376|8351|8375.5|8350.5|8377.5|8352.5|8375.5|8350.5|63
1720690200000|2024-07-11 09:30:00|8377|8352|8376.8|8351.8|8378|8353|8376|8351|48
1720690500000|2024-07-11 09:35:00|8376.7|8351.7|8377.5|8352.5|8378.5|8353.5|8376|8351|47
1720690800000|2024-07-11 09:40:00|8378|8353|8377.5|8352.5|8379|8354|8377|8352|66
1720691100000|2024-07-11 09:45:00|8378|8353|8378|8353|8378.5|8353.5|8376.9|8351.9|72
1720691400000|2024-07-11 09:50:00|8377.5|8352.5|8376.5|8351.5|8378|8353|8376.3|8351.3|78
1720691700000|2024-07-11 09:55:00|8377|8352|8376.5|8351.5|8377.5|8352.5|8376.1|8351.1|86
1720692000000|2024-07-11 10:00:00|8376|8351|8376.1|8351.1|8377|8352|8375.5|8350.5|60
1720692300000|2024-07-11 10:05:00|8376.2|8351.2|8375.5|8350.5|8377|8352|8375.3|8350.3|99
1720692600000|2024-07-11 10:10:00|8376|8351|8375.7|8350.7|8376.5|8351.5|8375.5|8350.5|55
1720692900000|2024-07-11 10:15:00|8376|8351|8376.3|8351.3|8377|8352|8375.5|8350.5|29
1720693200000|2024-07-11 10:20:00|8376.2|8351.2|8376.5|8351.5|8377|8352|8376|8351|15
1720693500000|2024-07-11 10:25:00|8376.3|8351.3|8376.5|8351.5|8377|8352|8376|8351|14
1720693800000|2024-07-11 10:30:00|8376.6|8351.6|8376.5|8351.5|8377|8352|8376|8351|11
1720694100000|2024-07-11 10:35:00|8376|8351|8377.1|8352.1|8377.5|8352.5|8376|8351|18
1720694400000|2024-07-11 10:40:00|8377|8352|8377|8352|8377|8352|8376|8351|21
1720694700000|2024-07-11 10:45:00|8376.5|8351.5|8376|8351|8377|8352|8376|8351|11
1720695000000|2024-07-11 10:50:00|8377|8352|8376.5|8351.5|8377|8352|8376|8351|23
1720695300000|2024-07-11 10:55:00|8377|8352|8377|8352|8377|8352|8376|8351|20
1720695600000|2024-07-11 11:00:00|8376.9|8351.9|8377|8352|8377.5|8352.5|8376.5|8351.5|12
1720695900000|2024-07-11 11:05:00|8377.5|8352.5|8377|8352|8377.5|8352.5|8377|8352|10
1720696200000|2024-07-11 11:10:00|8377.2|8352.2|8377|8352|8377.5|8352.5|8376.5|8351.5|10
1720696500000|2024-07-11 11:15:00|8377.5|8352.5|8377.5|8352.5|8378|8353|8376.8|8351.8|12
1720696800000|2024-07-11 11:20:00|8378|8353|8378|8353|8378.5|8353.5|8378|8353|6
1720697100000|2024-07-11 11:25:00|8378.5|8353.5|8379.2|8354.2|8379.2|8354.2|8378.5|8353.5|8
1720697400000|2024-07-11 11:30:00|8379.5|8354.5|8379|8354|8379.5|8354.5|8378|8353|11
1720697700000|2024-07-11 11:35:00|8378.5|8353.5|8378|8353|8379.1|8354.1|8378|8353|9
1720698000000|2024-07-11 11:40:00|8378.5|8353.5|8378|8353|8378.5|8353.5|8378|8353|9
1720698300000|2024-07-11 11:45:00|8378.2|8353.2|8377.5|8352.5|8379|8354|8377.5|8352.5|12
1720698600000|2024-07-11 11:50:00|8377.6|8352.6|8377|8352|8378|8353|8377|8352|9
1720698900000|2024-07-11 11:55:00|8377.3|8352.3|8376.5|8351.5|8378|8353|8376.5|8351.5|24
1720699200000|2024-07-11 12:00:00|8377|8352|8377|8352|8378|8353|8376.5|8351.5|12
1720699500000|2024-07-11 12:05:00|8376.5|8351.5|8377|8352|8378|8353|8376.5|8351.5|27
1720699800000|2024-07-11 12:10:00|8376.5|8351.5|8376.5|8351.5|8377|8352|8376.5|8351.5|6
1720700100000|2024-07-11 12:15:00|8376.8|8351.8|8376.9|8351.9|8376.9|8351.9|8376.8|8351.8|4
1720700400000|2024-07-11 12:20:00|8376.8|8351.8|8377|8352|8378|8353|8376.5|8351.5|16
1720700700000|2024-07-11 12:25:00|8377.5|8352.5|8378|8353|8378|8353|8377|8352|7
1720701000000|2024-07-11 12:30:00|8376.3|8351.3|8372|8347|8377.5|8352.5|8369.8|8344.8|53
1720701300000|2024-07-11 12:35:00|8371.5|8346.5|8372.5|8347.5|8374|8349|8370.5|8345.5|51
1720701600000|2024-07-11 12:40:00|8372|8347|8369.5|8344.5|8373|8348|8369|8344|42
1720701900000|2024-07-11 12:45:00|8369.8|8344.8|8369.1|8344.1|8371.5|8346.5|8367|8342|60
1720702200000|2024-07-11 12:50:00|8368.8|8343.8|8370.5|8345.5|8371|8346|8368.5|8343.5|50
1720702500000|2024-07-11 12:55:00|8369.8|8344.8|8371|8346|8371.1|8346.1|8369|8344|34
1720702800000|2024-07-11 13:00:00|8370|8345|8370.6|8345.6|8372|8347|8370|8345|29
1720703100000|2024-07-11 13:05:00|8371|8346|8370|8345|8371|8346|8369|8344|29
1720703400000|2024-07-11 13:10:00|8369.3|8344.3|8370|8345|8371|8346|8368.9|8343.9|39
1720703700000|2024-07-11 13:15:00|8369.5|8344.5|8370.5|8345.5|8372|8347|8369.5|8344.5|41
1720704000000|2024-07-11 13:20:00|8371|8346|8372|8347|8373|8348|8370.5|8345.5|38
1720704300000|2024-07-11 13:25:00|8372.9|8347.9|8373|8348|8375|8350|8371.5|8346.5|45
1720704600000|2024-07-11 13:30:00|8372.5|8347.5|8372.7|8347.7|8373|8348|8372|8347|38
1720704900000|2024-07-11 13:35:00|8373|8348|8372.8|8347.8|8373.4|8348.4|8371.9|8346.9|41
1720705200000|2024-07-11 13:40:00|8373.4|8348.4|8374|8349|8375|8350|8372|8347|59
1720705500000|2024-07-11 13:45:00|8374.4|8349.4|8374.5|8349.5|8375|8350|8374|8349|31
1720705800000|2024-07-11 13:50:00|8374|8349|8374|8349|8375|8350|8373.5|8348.5|36
1720706100000|2024-07-11 13:55:00|8373.5|8348.5|8373|8348|8374|8349|8372.8|8347.8|24
1720706400000|2024-07-11 14:00:00|8372.9|8347.9|8372.2|8347.2|8374|8349|8372.2|8347.2|40
1720706700000|2024-07-11 14:05:00|8372.5|8347.5|8371.5|8346.5|8373|8348|8371.3|8346.3|37
1720707000000|2024-07-11 14:10:00|8371.2|8346.2|8370.5|8345.5|8374.5|8349.5|8370.5|8345.5|50
1720707300000|2024-07-11 14:15:00|8370.8|8345.8|8371|8346|8372|8347|8370|8345|40
1720707600000|2024-07-11 14:20:00|8370.5|8345.5|8371.5|8346.5|8372|8347|8370.5|8345.5|39
1720707900000|2024-07-11 14:25:00|8372.1|8347.1|8372|8347|8373|8348|8371|8346|36
1720708200000|2024-07-11 14:30:00|8373|8348|8372.2|8347.2|8373|8348|8372|8347|33
1720708500000|2024-07-11 14:35:00|8372.9|8347.9|8372|8347|8373|8348|8371.1|8346.1|41
1720708800000|2024-07-11 14:40:00|8373|8348|8370|8345|8373|8348|8370|8345|34
1720709100000|2024-07-11 14:45:00|8371|8346|8370|8345|8371|8346|8370|8345|35
1720709400000|2024-07-11 14:50:00|8370.3|8345.3|8370|8345|8371|8346|8368.8|8343.8|51
1720709700000|2024-07-11 14:55:00|8369|8344|8369|8344|8370|8345|8368.5|8343.5|36
1720710000000|2024-07-11 15:00:00|8369.5|8344.5|8369|8344|8370|8345|8368.5|8343.5|39
1720710300000|2024-07-11 15:05:00|8369.2|8344.2|8369.2|8344.2|8374|8349|8368.5|8343.5|37
1720710600000|2024-07-11 15:10:00|8370|8345|8369|8344|8370|8345|8368.5|8343.5|33
1720710900000|2024-07-11 15:15:00|8368.5|8343.5|8369.6|8344.6|8370|8345|8368.5|8343.5|40
1720711200000|2024-07-11 15:20:00|8370|8345|8370|8345|8370|8345|8369|8344|27
1720711500000|2024-07-11 15:25:00|8369.6|8344.6|8369.7|8344.7|8369.7|8344.7|8369.5|8344.5|11
1720711800000|2024-07-11 15:30:00|8369.9|8344.9|8369.7|8344.7|8369.9|8344.9|8369.7|8344.7|7
1720712100000|2024-07-11 15:35:00|8369.8|8344.8|8369.7|8344.7|8369.8|8344.8|8369|8344|16
1720712400000|2024-07-11 15:40:00|8369.6|8344.6|8369.5|8344.5|8369.7|8344.7|8369.5|8344.5|5
1720712700000|2024-07-11 15:45:00|8369|8344|8368.5|8343.5|8370|8345|8368.5|8343.5|16
1720713000000|2024-07-11 15:50:00|8369|8344|8368.8|8343.8|8369|8344|8368.5|8343.5|4
1720713300000|2024-07-11 15:55:00|8368.9|8343.9|8368.8|8343.8|8368.9|8343.9|8368.8|8343.8|6
1720713600000|2024-07-11 16:00:00|8368.9|8343.9|8369|8344|8370|8345|8368.7|8343.7|16
1720713900000|2024-07-11 16:05:00|8369.5|8344.5|8369.4|8344.4|8369.7|8344.7|8369|8344|6
1720714500000|2024-07-11 16:15:00|8369.5|8344.5|8369.5|8344.5|8369.5|8344.5|8369.4|8344.4|3
1720714800000|2024-07-11 16:20:00|8369|8344|8369.4|8344.4|8369.5|8344.5|8369|8344|9
1720715100000|2024-07-11 16:25:00|8369|8344|8369.5|8344.5|8369.5|8344.5|8369|8344|4
1720715400000|2024-07-11 16:30:00|8369.2|8344.2|8368.5|8343.5|8369.2|8344.2|8368.5|8343.5|5
1720715700000|2024-07-11 16:35:00|8369.2|8344.2|8369.7|8344.7|8370|8345|8369|8344|6
1720716000000|2024-07-11 16:40:00|8371|8346|8369.8|8344.8|8371|8346|8369.5|8344.5|4
1720716300000|2024-07-11 16:45:00|8369.7|8344.7|8369.5|8344.5|8369.8|8344.8|8369.5|8344.5|3
1720716600000|2024-07-11 16:50:00|8369.7|8344.7|8369.7|8344.7|8369.8|8344.8|8369|8344|7
1720716900000|2024-07-11 16:55:00|8369.6|8344.6|8369.5|8344.5|8369.6|8344.6|8369|8344|8
1720717200000|2024-07-11 17:00:00|8369.7|8344.7|8369.8|8344.8|8369.9|8344.9|8369.6|8344.6|9
1720717500000|2024-07-11 17:05:00|8370|8345|8369.4|8344.4|8370|8345|8369.4|8344.4|4
1720717800000|2024-07-11 17:10:00|8369.6|8344.6|8369.5|8344.5|8369.7|8344.7|8369|8344|16
1720718100000|2024-07-11 17:15:00|8369.6|8344.6|8369.6|8344.6|8369.7|8344.7|8369.5|8344.5|6
1720718400000|2024-07-11 17:20:00|8370|8345|8369.5|8344.5|8370|8345|8369.4|8344.4|6
1720718700000|2024-07-11 17:25:00|8369.7|8344.7|8369.8|8344.8|8370|8345|8369.7|8344.7|6
1720719000000|2024-07-11 17:30:00|8369.9|8344.9|8369.5|8344.5|8370|8345|8369.5|8344.5|8
1720719300000|2024-07-11 17:35:00|8369.9|8344.9|8370|8345|8370.1|8345.1|8369.9|8344.9|3
1720719600000|2024-07-11 17:40:00|8369.5|8344.5|8369.9|8344.9|8370.4|8345.4|8369.5|8344.5|13
1720719900000|2024-07-11 17:45:00|8370|8345|8370|8345|8370|8345|8370|8345|1
1720720200000|2024-07-11 17:50:00|8369.9|8344.9|8369.8|8344.8|8369.9|8344.9|8369.8|8344.8|2
1720720500000|2024-07-11 17:55:00|8369.7|8344.7|8370.1|8345.1|8370.2|8345.2|8369.5|8344.5|38
1720720800000|2024-07-11 18:00:00|8370|8345|8370|8345|8370|8345|8369.5|8344.5|3
1720721100000|2024-07-11 18:05:00|8369.5|8344.5|8370|8345|8370|8345|8369.5|8344.5|2
1720721400000|2024-07-11 18:10:00|8370.1|8345.1|8370|8345|8370.1|8345.1|8369.5|8344.5|7
1720721700000|2024-07-11 18:15:00|8369.5|8344.5|8370.2|8345.2|8370.2|8345.2|8369.5|8344.5|9
1720722000000|2024-07-11 18:20:00|8369.5|8344.5|8370|8345|8370|8345|8369.5|8344.5|2
1720722300000|2024-07-11 18:25:00|8369.5|8344.5|8370|8345|8371|8346|8369.5|8344.5|4
1720722600000|2024-07-11 18:30:00|8369.9|8344.9|8369.5|8344.5|8369.9|8344.9|8369.5|8344.5|2
1720723200000|2024-07-11 18:40:00|8369.8|8344.8|8369.8|8344.8|8369.8|8344.8|8369.8|8344.8|1
1720723500000|2024-07-11 18:45:00|8369|8344|8369.5|8344.5|8369.5|8344.5|8369|8344|2
1720723800000|2024-07-11 18:50:00|8369|8344|8369.5|8344.5|8370|8345|8368.5|8343.5|6
1720724100000|2024-07-11 18:55:00|8368.5|8343.5|8369.5|8344.5|8370|8345|8368.5|8343.5|5
1720724400000|2024-07-11 19:00:00|8369.7|8344.7|8369.7|8344.7|8369.7|8344.7|8369.7|8344.7|1
1720724700000|2024-07-11 19:05:00|8369.8|8344.8|8369.8|8344.8|8369.8|8344.8|8369.8|8344.8|1
1720725000000|2024-07-11 19:10:00|8370|8345|8371|8346|8371|8346|8369.5|8344.5|11
1720725300000|2024-07-11 19:15:00|8370.5|8345.5|8370|8345|8371|8346|8369.5|8344.5|7
1720725600000|2024-07-11 19:20:00|8370.7|8345.7|8370.4|8345.4|8371|8346|8369.5|8344.5|15
1720725900000|2024-07-11 19:25:00|8370.5|8345.5|8370|8345|8371|8346|8370|8345|7
1720726200000|2024-07-11 19:30:00|8371|8346|8370.5|8345.5|8371.1|8346.1|8370.5|8345.5|3
1720726500000|2024-07-11 19:35:00|8371|8346|8370.9|8345.9|8371|8346|8370.8|8345.8|3
1720726800000|2024-07-11 19:40:00|8370|8345|8370.5|8345.5|8370.8|8345.8|8370|8345|9
1720727100000|2024-07-11 19:45:00|8370.8|8345.8|8370.5|8345.5|8370.8|8345.8|8370|8345|3
1720727700000|2024-07-11 19:55:00|8370.7|8345.7|8371.5|8346.5|8372.1|8347.1|8370.5|8345.5|14
1720746000000|2024-07-12 01:00:00|8374|8349|8373|8348|8374|8349|8373|8348|2
1720746300000|2024-07-12 01:05:00|8372.5|8347.5|8372.5|8347.5|8373|8348|8372|8347|5
1720746900000|2024-07-12 01:15:00|8372|8347|8373.5|8348.5|8375|8350|8372|8347|17
1720747200000|2024-07-12 01:20:00|8373|8348|8372.5|8347.5|8374|8349|8372.5|8347.5|8
1720747500000|2024-07-12 01:25:00|8371.9|8346.9|8372|8347|8373|8348|8371|8346|22
1720747800000|2024-07-12 01:30:00|8371|8346|8371.5|8346.5|8371.5|8346.5|8371|8346|2
1720748100000|2024-07-12 01:35:00|8371|8346|8371.5|8346.5|8373|8348|8371|8346|12
1720748400000|2024-07-12 01:40:00|8371|8346|8374|8349|8375|8350|8371|8346|13
1720748700000|2024-07-12 01:45:00|8374.1|8349.1|8374|8349|8374.1|8349.1|8373.5|8348.5|13
1720749000000|2024-07-12 01:50:00|8374.1|8349.1|8374.2|8349.2|8374.2|8349.2|8373.9|8348.9|5
1720749300000|2024-07-12 01:55:00|8374|8349|8375.2|8350.2|8376|8351|8374|8349|6
1720749600000|2024-07-12 02:00:00|8375|8350|8375.2|8350.2|8375.2|8350.2|8375|8350|3
1720749900000|2024-07-12 02:05:00|8375|8350|8375.5|8350.5|8375.5|8350.5|8375|8350|5
1720750500000|2024-07-12 02:15:00|8375|8350|8375.3|8350.3|8375.5|8350.5|8375|8350|4
1720750800000|2024-07-12 02:20:00|8375.5|8350.5|8374.5|8349.5|8375.5|8350.5|8374|8349|15
1720751100000|2024-07-12 02:25:00|8374|8349|8374|8349|8374.5|8349.5|8374|8349|9
1720751400000|2024-07-12 02:30:00|8373.5|8348.5|8373|8348|8375|8350|8373|8348|15
1720752000000|2024-07-12 02:40:00|8372.1|8347.1|8372.5|8347.5|8373.5|8348.5|8372|8347|7
1720752600000|2024-07-12 02:50:00|8372.3|8347.3|8372.3|8347.3|8372.3|8347.3|8372.2|8347.2|5
1720752900000|2024-07-12 02:55:00|8372.8|8347.8|8372.8|8347.8|8372.8|8347.8|8372.8|8347.8|1
1720753200000|2024-07-12 03:00:00|8373|8348|8373|8348|8374|8349|8372.5|8347.5|38
1720753500000|2024-07-12 03:05:00|8373.3|8348.3|8373.9|8348.9|8373.9|8348.9|8372.5|8347.5|11
1720753800000|2024-07-12 03:10:00|8374|8349|8375.1|8350.1|8376|8351|8373.5|8348.5|40
1720754100000|2024-07-12 03:15:00|8375.3|8350.3|8374|8349|8376|8351|8374|8349|22
1720754400000|2024-07-12 03:20:00|8376|8351|8374.5|8349.5|8376|8351|8374|8349|24
1720754700000|2024-07-12 03:25:00|8374.6|8349.6|8374.5|8349.5|8376|8351|8374|8349|35
1720755000000|2024-07-12 03:30:00|8374.4|8349.4|8374|8349|8375.2|8350.2|8374|8349|32
1720755300000|2024-07-12 03:35:00|8374.6|8349.6|8374.9|8349.9|8374.9|8349.9|8374.5|8349.5|9
1720755600000|2024-07-12 03:40:00|8374.8|8349.8|8373.3|8348.3|8374.8|8354.5|8369|8347.5|29
1720755900000|2024-07-12 03:45:00|8373|8348|8372.4|8347.4|8373.3|8348.3|8371|8346|38
1720756200000|2024-07-12 03:50:00|8373|8348|8373|8348|8373.7|8348.7|8372|8347|40
1720756500000|2024-07-12 03:55:00|8373.4|8348.4|8373.6|8348.6|8373.7|8348.7|8373|8348|18
1720756800000|2024-07-12 04:00:00|8373.7|8348.7|8373.5|8348.5|8373.7|8348.7|8373|8348|8
1720757100000|2024-07-12 04:05:00|8373|8348|8372|8347|8373|8348|8371|8346|32
1720757400000|2024-07-12 04:10:00|8372.1|8347.1|8372|8347|8372.2|8347.2|8372|8347|7
1720757700000|2024-07-12 04:15:00|8372.1|8347.1|8373|8348|8373.1|8348.1|8372|8347|15
1720758000000|2024-07-12 04:20:00|8372|8347|8371.5|8346.5|8373|8348|8371.5|8346.5|28
1720758300000|2024-07-12 04:25:00|8372|8347|8372|8347|8372.5|8347.5|8371.5|8346.5|20
1720758600000|2024-07-12 04:30:00|8372.5|8347.5|8372.8|8347.8|8373|8348|8372|8347|28
1720758900000|2024-07-12 04:35:00|8372.7|8347.7|8372.5|8347.5|8373|8348|8372|8347|18
1720759200000|2024-07-12 04:40:00|8372|8347|8371.9|8346.9|8372.5|8347.5|8371|8346|27
1720759500000|2024-07-12 04:45:00|8371|8346|8371|8346|8372|8347|8371|8346|22
1720759800000|2024-07-12 04:50:00|8371.5|8346.5|8371.5|8346.5|8372.5|8347.5|8371|8346|19
1720760100000|2024-07-12 04:55:00|8371|8346|8372|8347|8372|8347|8370.9|8345.9|11
1720760400000|2024-07-12 05:00:00|8371.9|8346.9|8372|8347|8373|8348|8371|8346|20
1720760700000|2024-07-12 05:05:00|8372.1|8347.1|8372.5|8347.5|8372.5|8347.5|8372|8347|9
1720761000000|2024-07-12 05:10:00|8372|8347|8372|8347|8372.5|8347.5|8371.5|8346.5|11
1720761300000|2024-07-12 05:15:00|8371.5|8346.5|8372.5|8347.5|8374|8349|8371.5|8346.5|14
1720761600000|2024-07-12 05:20:00|8372|8347|8371.5|8346.5|8372.8|8347.8|8371.5|8346.5|9
1720761900000|2024-07-12 05:25:00|8372|8347|8371.5|8346.5|8373|8348|8371.5|8346.5|16
1720762200000|2024-07-12 05:30:00|8373|8348|8372.5|8347.5|8373|8348|8371.5|8346.5|5
1720762800000|2024-07-12 05:40:00|8372.4|8347.4|8371.5|8346.5|8372.5|8347.5|8371.5|8346.5|12
1720763100000|2024-07-12 05:45:00|8372.5|8347.5|8372|8347|8372.5|8347.5|8371|8346|22
1720763400000|2024-07-12 05:50:00|8372.5|8347.5|8371.5|8346.5|8372.5|8347.5|8371|8346|27
1720763700000|2024-07-12 05:55:00|8370.5|8345.5|8371|8346|8372.2|8347.2|8370.5|8345.5|37
1720764000000|2024-07-12 06:00:00|8371.5|8346.5|8372.5|8347.5|8372.5|8347.5|8370.5|8345.5|11
1720764300000|2024-07-12 06:05:00|8373|8348|8373|8348|8373.5|8348.5|8372.5|8347.5|13
1720764600000|2024-07-12 06:10:00|8373.5|8348.5|8373|8348|8373.5|8348.5|8372.5|8347.5|25
1720764900000|2024-07-12 06:15:00|8373.5|8348.5|8375|8350|8375|8350|8373.5|8348.5|8
1720765200000|2024-07-12 06:20:00|8374|8349|8373.5|8348.5|8374.5|8349.5|8373.5|8348.5|23
1720765500000|2024-07-12 06:25:00|8374.5|8349.5|8373.5|8348.5|8374.5|8349.5|8373.5|8348.5|11
1720765800000|2024-07-12 06:30:00|8374|8349|8373|8348|8374|8349|8372|8347|20
1720766100000|2024-07-12 06:35:00|8373.5|8348.5|8374|8349|8374|8349|8373|8348|18
1720766400000|2024-07-12 06:40:00|8373.5|8348.5|8373.5|8348.5|8374|8349|8373|8348|23
1720766700000|2024-07-12 06:45:00|8373|8348|8372.5|8347.5|8373.5|8348.5|8372|8347|34
1720767000000|2024-07-12 06:50:00|8373|8348|8372.5|8347.5|8373.5|8348.5|8372|8347|35
1720767300000|2024-07-12 06:55:00|8373.5|8348.5|8372.5|8347.5|8373.5|8348.5|8372.5|8347.5|26
1720767600000|2024-07-12 07:00:00|8373|8348|8372.5|8347.5|8373.5|8348.5|8372.5|8347.5|22
1720767900000|2024-07-12 07:05:00|8372.4|8347.4|8373.5|8348.5|8374|8349|8372.4|8347.4|14
1720768200000|2024-07-12 07:10:00|8372.5|8347.5|8374.5|8349.5|8374.5|8349.5|8372.5|8347.5|17
1720768500000|2024-07-12 07:15:00|8374.4|8349.4|8374|8349|8375|8350|8373.5|8348.5|8
1720768800000|2024-07-12 07:20:00|8373.5|8348.5|8374|8349|8374.5|8349.5|8373.5|8348.5|29
1720769100000|2024-07-12 07:25:00|8374.5|8349.5|8374.5|8349.5|8375.5|8350.5|8373.5|8348.5|32
1720769400000|2024-07-12 07:30:00|8374|8349|8374.5|8349.5|8376|8351|8373.5|8348.5|30
1720769700000|2024-07-12 07:35:00|8375|8350|8374.8|8349.8|8375.5|8350.5|8374|8349|39
1720770000000|2024-07-12 07:40:00|8375.5|8350.5|8374.5|8349.5|8375.5|8350.5|8374.5|8349.5|17
1720770300000|2024-07-12 07:45:00|8374.9|8349.9|8375.5|8350.5|8375.5|8350.5|8374|8349|15
1720770600000|2024-07-12 07:50:00|8375|8350|8374.5|8349.5|8375.5|8350.5|8374.5|8349.5|15
1720770900000|2024-07-12 07:55:00|8375|8350|8374|8349|8375|8350|8373.5|8348.5|22
1720771200000|2024-07-12 08:00:00|8373.5|8348.5|8373.5|8348.5|8374.5|8349.5|8372.5|8347.5|38
1720771500000|2024-07-12 08:05:00|8373|8348|8373.5|8348.5|8373.5|8348.5|8372.5|8347.5|29
1720771800000|2024-07-12 08:10:00|8372.5|8347.5|8374|8349|8374.5|8349.5|8372.5|8347.5|20
1720772100000|2024-07-12 08:15:00|8373.5|8348.5|8373.5|8348.5|8375|8350|8373.5|8348.5|46
1720772400000|2024-07-12 08:20:00|8373.3|8348.3|8373.5|8348.5|8374|8349|8372.5|8347.5|21
1720772700000|2024-07-12 08:25:00|8372.5|8347.5|8372.5|8347.5|8373.5|8348.5|8372.5|8347.5|20
1720773000000|2024-07-12 08:30:00|8373.5|8348.5|8372|8347|8374|8349|8372|8347|35
1720773300000|2024-07-12 08:35:00|8372.5|8347.5|8370.5|8345.5|8373|8348|8370|8345|46
1720773600000|2024-07-12 08:40:00|8370|8345|8371|8346|8371|8346|8368.5|8343.5|35
1720773900000|2024-07-12 08:45:00|8370.5|8345.5|8371|8346|8371.5|8346.5|8370|8345|21
1720774200000|2024-07-12 08:50:00|8370.5|8345.5|8369.5|8344.5|8371|8346|8369.5|8344.5|34
1720774500000|2024-07-12 08:55:00|8370|8345|8371|8346|8371.5|8346.5|8369.5|8344.5|31
1720774800000|2024-07-12 09:00:00|8370.5|8345.5|8370.5|8345.5|8371.5|8346.5|8370.5|8345.5|23
1720775100000|2024-07-12 09:05:00|8371|8346|8371.5|8346.5|8371.5|8346.5|8370.5|8345.5|20
1720775400000|2024-07-12 09:10:00|8371|8346|8372.5|8347.5|8372.5|8347.5|8371|8346|12
1720775700000|2024-07-12 09:15:00|8371.5|8346.5|8372.5|8347.5|8373|8348|8371|8346|16
1720776000000|2024-07-12 09:20:00|8373.5|8348.5|8373.5|8348.5|8373.5|8348.5|8372|8347|29
1720776300000|2024-07-12 09:25:00|8372|8347|8373|8348|8374|8349|8372|8347|30
1720776600000|2024-07-12 09:30:00|8373.1|8348.1|8373|8348|8373.5|8348.5|8372|8347|20
1720776900000|2024-07-12 09:35:00|8373.5|8348.5|8373.5|8348.5|8373.5|8348.5|8372|8347|18
1720777200000|2024-07-12 09:40:00|8373|8348|8373|8348|8374|8349|8371.5|8346.5|23
1720777500000|2024-07-12 09:45:00|8372|8347|8372.9|8347.9|8374|8349|8372|8347|28
1720777800000|2024-07-12 09:50:00|8373|8348|8373.5|8348.5|8374|8349|8372|8347|15
1720778100000|2024-07-12 09:55:00|8373|8348|8373|8348|8373.5|8348.5|8373|8348|19
1720778400000|2024-07-12 10:00:00|8373.3|8348.3|8372|8347|8373.5|8348.5|8372|8347|8
1720778700000|2024-07-12 10:05:00|8371.8|8346.8|8372|8347|8375|8350|8371.5|8346.5|12
1720779000000|2024-07-12 10:10:00|8371.5|8346.5|8371.5|8346.5|8372|8347|8371.5|8346.5|6
1720779300000|2024-07-12 10:15:00|8372|8347|8371.5|8346.5|8372.2|8347.2|8371.5|8346.5|7
1720779600000|2024-07-12 10:20:00|8372|8347|8372|8347|8372.1|8347.1|8371.5|8346.5|12
1720779900000|2024-07-12 10:25:00|8372.1|8347.1|8372|8347|8372.3|8347.3|8371.5|8346.5|24
1720780200000|2024-07-12 10:30:00|8372.2|8347.2|8371.5|8346.5|8372.3|8347.3|8371|8346|13
1720780800000|2024-07-12 10:40:00|8371|8346|8371.8|8346.8|8372|8347|8371|8346|13
1720781100000|2024-07-12 10:45:00|8371.5|8346.5|8371.5|8346.5|8371.5|8346.5|8371|8346|9
1720781400000|2024-07-12 10:50:00|8371.6|8346.6|8371.7|8346.7|8371.8|8346.8|8371|8346|18
1720781700000|2024-07-12 10:55:00|8371|8346|8371.5|8346.5|8371.8|8346.8|8371|8346|15
1720782000000|2024-07-12 11:00:00|8371.8|8346.8|8371.5|8346.5|8371.8|8346.8|8371|8346|6
1720782300000|2024-07-12 11:05:00|8371|8346|8371|8346|8371|8346|8371|8346|1
1720782600000|2024-07-12 11:10:00|8371.5|8346.5|8372|8347|8372|8347|8371|8346|11
1720782900000|2024-07-12 11:15:00|8371.9|8346.9|8372|8347|8372|8347|8371.5|8346.5|14
1720783200000|2024-07-12 11:20:00|8371.8|8346.8|8371.8|8346.8|8372|8347|8371.5|8346.5|9
1720783500000|2024-07-12 11:25:00|8371.5|8346.5|8371.5|8346.5|8371.5|8346.5|8371|8346|6
1720783800000|2024-07-12 11:30:00|8371.4|8346.4|8371|8346|8371.5|8346.5|8370.5|8345.5|9
1720784100000|2024-07-12 11:35:00|8371.5|8346.5|8371|8346|8371.5|8346.5|8371|8346|10
1720784700000|2024-07-12 11:45:00|8371.5|8346.5|8372|8347|8373|8348|8371|8346|13
1720785000000|2024-07-12 11:50:00|8372.1|8347.1|8372|8347|8372.1|8347.1|8371.5|8346.5|6
1720785600000|2024-07-12 12:00:00|8372.2|8347.2|8372|8347|8372.2|8347.2|8371.5|8346.5|3
1720785900000|2024-07-12 12:05:00|8371.9|8346.9|8372|8347|8373|8348|8371.5|8346.5|5
1720786200000|2024-07-12 12:10:00|8371.5|8346.5|8372|8347|8373|8348|8371.5|8346.5|8
1720786500000|2024-07-12 12:15:00|8372.1|8347.1|8371.5|8346.5|8372.1|8347.1|8371.5|8346.5|4
1720786800000|2024-07-12 12:20:00|8372|8347|8372|8347|8373|8348|8371.5|8346.5|10
1720787100000|2024-07-12 12:25:00|8371.5|8346.5|8371.5|8346.5|8372.5|8347.5|8371.5|8346.5|18
1720787400000|2024-07-12 12:30:00|8372|8347|8373|8348|8373.5|8348.5|8371|8346|13
1720787700000|2024-07-12 12:35:00|8372|8347|8371.5|8346.5|8374|8349|8371.5|8346.5|14
1720788000000|2024-07-12 12:40:00|8372|8347|8371.5|8346.5|8373|8348|8371.5|8346.5|9
1720788300000|2024-07-12 12:45:00|8372|8347|8372.5|8347.5|8373|8348|8371.5|8346.5|9
1720788600000|2024-07-12 12:50:00|8372|8347|8373|8348|8373.5|8348.5|8371.5|8346.5|18
1720788900000|2024-07-12 12:55:00|8372|8347|8371.5|8346.5|8373|8348|8371|8346|11
1720789200000|2024-07-12 13:00:00|8373|8348|8371.5|8346.5|8373|8348|8371.4|8346.4|6
1720789500000|2024-07-12 13:05:00|8371.6|8346.6|8371|8346|8373|8348|8371|8346|7
1720790100000|2024-07-12 13:15:00|8371.1|8346.1|8371.5|8346.5|8371.5|8346.5|8370.5|8345.5|6
1720790400000|2024-07-12 13:20:00|8371|8346|8371.5|8346.5|8371.5|8346.5|8371|8346|6
1720790700000|2024-07-12 13:25:00|8373|8348|8372|8347|8373|8348|8371|8346|11
1720791000000|2024-07-12 13:30:00|8371.5|8346.5|8371|8346|8373|8348|8370.5|8345.5|8
1720791300000|2024-07-12 13:35:00|8371.2|8346.2|8371|8346|8371.2|8346.2|8370.5|8345.5|3
1720791600000|2024-07-12 13:40:00|8372.3|8347.3|8372|8347|8373|8348|8371.5|8346.5|4
1720791900000|2024-07-12 13:45:00|8371.5|8346.5|8371.5|8346.5|8372.5|8347.5|8371.5|8346.5|6
1720792200000|2024-07-12 13:50:00|8372|8347|8372|8347|8373|8348|8371.5|8346.5|16
1720792500000|2024-07-12 13:55:00|8371.5|8346.5|8371|8346|8373|8348|8370.5|8345.5|15
1720792800000|2024-07-12 14:00:00|8370|8345|8371|8346|8371|8346|8370|8345|4
1720793100000|2024-07-12 14:05:00|8370.5|8345.5|8371|8346|8371|8346|8370.5|8345.5|2
1720793400000|2024-07-12 14:10:00|8370.5|8345.5|8369|8344|8371|8346|8369|8344|7
1720793700000|2024-07-12 14:15:00|8368.5|8343.5|8369|8344|8370|8345|8368.5|8343.5|21
1720794000000|2024-07-12 14:20:00|8368.5|8343.5|8369|8344|8370|8345|8368|8343|6
1720794300000|2024-07-12 14:25:00|8369.5|8344.5|8370|8345|8372|8347|8369.5|8344.5|14
1720794600000|2024-07-12 14:30:00|8371|8346|8369.5|8344.5|8371|8346|8369.5|8344.5|9
1720794900000|2024-07-12 14:35:00|8370|8345|8369.5|8344.5|8370|8345|8369.5|8344.5|8
1720795200000|2024-07-12 14:40:00|8370|8345|8369.9|8344.9|8370|8345|8369.5|8344.5|6
1720795500000|2024-07-12 14:45:00|8370|8345|8370|8345|8371|8346|8369|8344|29
1720795800000|2024-07-12 14:50:00|8369.5|8344.5|8369.5|8344.5|8371|8346|8369|8344|27
1720796100000|2024-07-12 14:55:00|8370|8345|8370|8345|8371|8346|8369.5|8344.5|14
1720797300000|2024-07-12 15:15:00|8369.5|8344.5|8370|8345|8372|8347|8369.5|8344.5|6
1720797600000|2024-07-12 15:20:00|8372|8347|8371|8346|8372|8347|8371|8346|2
1720797900000|2024-07-12 15:25:00|8370.5|8345.5|8371|8346|8372|8347|8370.5|8345.5|10
1720798200000|2024-07-12 15:30:00|8370.5|8345.5|8371|8346|8372|8347|8370.5|8345.5|6
1720798800000|2024-07-12 15:40:00|8372|8347|8372|8347|8372|8347|8372|8347|1
1720799400000|2024-07-12 15:50:00|8371|8346|8370.5|8345.5|8371|8346|8370.5|8345.5|2
1720799700000|2024-07-12 15:55:00|8371|8346|8371|8346|8371|8346|8371|8346|1
1720800000000|2024-07-12 16:00:00|8369.5|8344.5|8371|8346|8372|8347|8369.5|8344.5|9
1720800900000|2024-07-12 16:15:00|8370.5|8345.5|8371|8346|8371|8346|8370.5|8345.5|2
1720801200000|2024-07-12 16:20:00|8370.5|8345.5|8371|8346|8372|8347|8370.5|8345.5|6
1720801500000|2024-07-12 16:25:00|8370.5|8345.5|8371|8346|8371|8346|8370.5|8345.5|4
1720801800000|2024-07-12 16:30:00|8370|8345|8371|8346|8372|8347|8370|8345|8
1720802100000|2024-07-12 16:35:00|8372|8347|8371|8346|8372|8347|8371|8346|2
1720803000000|2024-07-12 16:50:00|8374|8349|8373|8348|8374|8349|8372.5|8347.5|4
1720803300000|2024-07-12 16:55:00|8372.5|8347.5|8373|8348|8373|8348|8372.5|8347.5|2
1720803600000|2024-07-12 17:00:00|8373.5|8348.5|8373|8348|8373.5|8348.5|8373|8348|4
1720803900000|2024-07-12 17:05:00|8373.5|8348.5|8373|8348|8373.5|8348.5|8372.5|8347.5|8
1720804200000|2024-07-12 17:10:00|8373.5|8348.5|8373|8348|8373.5|8348.5|8373|8348|2
1720804500000|2024-07-12 17:15:00|8373.5|8348.5|8373.5|8348.5|8373.5|8348.5|8373|8348|5
1720804800000|2024-07-12 17:20:00|8373|8348|8373|8348|8373|8348|8373|8348|1
1720805100000|2024-07-12 17:25:00|8373.5|8348.5|8373|8348|8373.5|8348.5|8373|8348|2
1720806900000|2024-07-12 17:55:00|8377|8352|8374|8349|8377|8352|8373|8348|9
1720807500000|2024-07-12 18:05:00|8372.5|8347.5|8373|8348|8373.5|8348.5|8372.5|8347.5|4
1720807800000|2024-07-12 18:10:00|8372.5|8347.5|8373|8348|8373|8348|8372.5|8347.5|2
1720808100000|2024-07-12 18:15:00|8372.5|8347.5|8373|8348|8375|8350|8372.5|8347.5|7
1720808400000|2024-07-12 18:20:00|8373.5|8348.5|8373|8348|8373.5|8348.5|8373|8348|2
1720808700000|2024-07-12 18:25:00|8372.5|8347.5|8373|8348|8373|8348|8372.5|8347.5|2
1720809000000|2024-07-12 18:30:00|8373.5|8348.5|8373.5|8348.5|8373.5|8348.5|8373.5|8348.5|1
1720809300000|2024-07-12 18:35:00|8372.5|8347.5|8373|8348|8373|8348|8372.5|8347.5|6
1720809600000|2024-07-12 18:40:00|8372.5|8347.5|8373|8348|8373.5|8348.5|8372.5|8347.5|3
1720809900000|2024-07-12 18:45:00|8372.5|8347.5|8373|8348|8373|8348|8372.5|8347.5|6
1720810200000|2024-07-12 18:50:00|8372|8347|8372|8347|8372|8347|8372|8347|1
1720810500000|2024-07-12 18:55:00|8372.5|8347.5|8372.5|8347.5|8373|8348|8372.5|8347.5|3
1720810800000|2024-07-12 19:00:00|8371|8346|8372|8347|8372|8347|8371|8346|2
1720811100000|2024-07-12 19:05:00|8371|8346|8372|8347|8372|8347|8371|8346|2
1720811400000|2024-07-12 19:10:00|8371|8346|8372|8347|8372|8347|8371|8346|4
1720811700000|2024-07-12 19:15:00|8371|8346|8372|8347|8372|8347|8371|8346|4
1720812000000|2024-07-12 19:20:00|8371|8346|8372|8347|8372|8347|8371|8346|2
1720812300000|2024-07-12 19:25:00|8371|8346|8371|8346|8371|8346|8371|8346|1
1720812600000|2024-07-12 19:30:00|8372|8347|8372.5|8347.5|8372.5|8347.5|8371|8346|23
1720813500000|2024-07-12 19:45:00|8372|8347|8372.5|8347.5|8372.5|8347.5|8371|8346|4
1720813800000|2024-07-12 19:50:00|8372|8347|8371|8346|8372.5|8347.5|8371|8346|16
1720814100000|2024-07-12 19:55:00|8372|8347|8371|8346|8372|8347|8371|8346|2
1721005200000|2024-07-15 01:00:00|8362.5|8337.5|8362.5|8337.5|8362.5|8337.5|8362.5|8337.5|1
1721005500000|2024-07-15 01:05:00|8372.5|8347.5|8370.5|8345.5|8372.5|8347.5|8370.5|8345.5|2
1721005800000|2024-07-15 01:10:00|8371|8346|8371|8346|8371|8346|8371|8346|1
1721006100000|2024-07-15 01:15:00|8370.5|8345.5|8370.5|8345.5|8370.5|8345.5|8370.5|8345.5|1
1721007000000|2024-07-15 01:30:00|8372|8347|8372|8347|8372|8347|8370.5|8345.5|6
1721007300000|2024-07-15 01:35:00|8371.5|8346.5|8372.5|8347.5|8372.5|8347.5|8371.5|8346.5|6
1721007900000|2024-07-15 01:45:00|8373|8348|8372|8347|8373|8348|8372|8347|3
1721008500000|2024-07-15 01:55:00|8371.5|8346.5|8372|8347|8372|8347|8371.5|8346.5|2
1721008800000|2024-07-15 02:00:00|8371.5|8346.5|8372|8347|8372|8347|8371|8346|3
1721012400000|2024-07-15 03:00:00|8373|8348|8373|8348|8373|8348|8373|8348|1
1721013000000|2024-07-15 03:10:00|8372|8347|8373|8348|8373|8348|8372|8347|2
1721013300000|2024-07-15 03:15:00|8374|8349|8374|8349|8374|8349|8374|8349|1
1721013900000|2024-07-15 03:25:00|8375|8350|8374|8349|8375|8350|8374|8349|2
1721014200000|2024-07-15 03:30:00|8375|8350|8376|8351|8376|8351|8375|8350|2
1721014500000|2024-07-15 03:35:00|8375|8350|8376|8351|8376|8351|8375|8350|8
1721014800000|2024-07-15 03:40:00|8375|8350|8375|8350|8376|8351|8375|8350|3
1721016000000|2024-07-15 04:00:00|8374|8349|8375|8350|8375|8350|8374|8349|2
1721016300000|2024-07-15 04:05:00|8374|8349|8375|8350|8375|8350|8374|8349|2
1721016900000|2024-07-15 04:15:00|8373.5|8348.5|8373.5|8348.5|8373.5|8348.5|8373.5|8348.5|1
1721017800000|2024-07-15 04:30:00|8375|8350|8375|8350|8375|8350|8375|8350|1
1721020500000|2024-07-15 05:15:00|8373.5|8348.5|8375|8350|8375|8350|8373|8348|4
1721020800000|2024-07-15 05:20:00|8375.5|8350.5|8375|8350|8376|8351|8374|8349|8
1721021100000|2024-07-15 05:25:00|8374|8349|8374|8349|8375|8350|8374|8349|3
1721021400000|2024-07-15 05:30:00|8374.5|8349.5|8373|8348|8374.5|8349.5|8373|8348|5
1721021700000|2024-07-15 05:35:00|8374|8349|8373|8348|8374|8349|8373|8348|2
1721022300000|2024-07-15 05:45:00|8374|8349|8373|8348|8374|8349|8373|8348|2
1721022600000|2024-07-15 05:50:00|8373.5|8348.5|8373|8348|8374|8349|8373|8348|3
1721022900000|2024-07-15 05:55:00|8373.5|8348.5|8374|8349|8374|8349|8373|8348|9
1721023200000|2024-07-15 06:00:00|8373|8348|8374|8349|8374|8349|8373|8348|7
1721023800000|2024-07-15 06:10:00|8374.5|8349.5|8375|8350|8376|8351|8374.5|8349.5|7
1721024100000|2024-07-15 06:15:00|8376|8351|8376|8351|8377|8352|8374.5|8349.5|13
1721024400000|2024-07-15 06:20:00|8377|8352|8376|8351|8377|8352|8376|8351|2
1721024700000|2024-07-15 06:25:00|8377|8352|8376|8351|8378|8353|8376|8351|9
1721025000000|2024-07-15 06:30:00|8377|8352|8376.5|8351.5|8377|8352|8376.5|8351.5|4
1721025300000|2024-07-15 06:35:00|8376|8351|8377|8352|8377|8352|8376|8351|12
1721025600000|2024-07-15 06:40:00|8376.5|8351.5|8376|8351|8377|8352|8376|8351|12
1721025900000|2024-07-15 06:45:00|8376.5|8351.5|8376|8351|8377|8352|8376|8351|4
1721026200000|2024-07-15 06:50:00|8376.3|8351.3|8375|8350|8376.3|8351.3|8375|8350|7
1721026500000|2024-07-15 06:55:00|8375.7|8350.7|8375|8350|8375.7|8350.7|8375|8350|22
1721026800000|2024-07-15 07:00:00|8375.3|8350.3|8375.8|8350.8|8377|8352|8375|8350|38
1721027100000|2024-07-15 07:05:00|8376|8351|8375.5|8350.5|8376.3|8351.3|8375|8350|25
1721027400000|2024-07-15 07:10:00|8376|8351|8376|8351|8376.3|8351.3|8375.5|8350.5|6
1721027700000|2024-07-15 07:15:00|8376.4|8351.4|8377|8352|8377|8352|8376|8351|7
1721028000000|2024-07-15 07:20:00|8376|8351|8377.3|8352.3|8378|8353|8376|8351|10
1721028300000|2024-07-15 07:25:00|8377.5|8352.5|8378|8353|8378|8353|8377|8352|17
1721028600000|2024-07-15 07:30:00|8376.5|8351.5|8377.5|8352.5|8377.6|8352.6|8376.5|8351.5|12
1721028900000|2024-07-15 07:35:00|8377|8352|8377|8352|8377.6|8352.6|8376|8351|22
1721029200000|2024-07-15 07:40:00|8377.2|8352.2|8376|8351|8377.3|8352.3|8376|8351|12
1721029500000|2024-07-15 07:45:00|8377|8352|8376.1|8351.1|8377|8352|8375.5|8350.5|19
1721029800000|2024-07-15 07:50:00|8375.9|8350.9|8376.3|8351.3|8376.3|8351.3|8375|8350|31
1721030100000|2024-07-15 07:55:00|8375.5|8350.5|8376|8351|8376.4|8351.4|8375.5|8350.5|4
1721030400000|2024-07-15 08:00:00|8376.5|8351.5|8375|8350|8376.5|8351.5|8375|8350|25
1721030700000|2024-07-15 08:05:00|8375.6|8350.6|8374.5|8349.5|8377|8352|8374.5|8349.5|16
1721031000000|2024-07-15 08:10:00|8375|8350|8375|8350|8375.2|8350.2|8374.5|8349.5|5
1721031300000|2024-07-15 08:15:00|8375.3|8350.3|8375|8350|8375.3|8350.3|8374.5|8349.5|4
1721031600000|2024-07-15 08:20:00|8374.5|8349.5|8375|8350|8375.5|8350.5|8374.5|8349.5|8
1721031900000|2024-07-15 08:25:00|8375.7|8350.7|8376|8351|8377|8352|8375|8350|12
1721032200000|2024-07-15 08:30:00|8375|8350|8375.5|8350.5|8376|8351|8374.5|8349.5|18
1721032500000|2024-07-15 08:35:00|8375|8350|8376|8351|8376|8351|8375|8350|16
1721032800000|2024-07-15 08:40:00|8375.5|8350.5|8376|8351|8376.2|8351.2|8375|8350|22
1721033100000|2024-07-15 08:45:00|8376.2|8351.2|8376|8351|8376.4|8351.4|8375.5|8350.5|10
1721033400000|2024-07-15 08:50:00|8376.4|8351.4|8376|8351|8376.8|8351.8|8375.5|8350.5|11
1721033700000|2024-07-15 08:55:00|8376.5|8351.5|8376|8351|8377|8352|8376|8351|20
1721034000000|2024-07-15 09:00:00|8377|8352|8377|8352|8378|8353|8376|8351|14
1721034300000|2024-07-15 09:05:00|8377.2|8352.2|8377|8352|8377.7|8352.7|8377|8352|4
1721034600000|2024-07-15 09:10:00|8377.6|8352.6|8377|8352|8378|8353|8377|8352|21
1721034900000|2024-07-15 09:15:00|8377.6|8352.6|8378|8353|8378|8353|8377|8352|21
1721035200000|2024-07-15 09:20:00|8377.5|8352.5|8378|8353|8379|8354|8376.5|8351.5|16
1721035500000|2024-07-15 09:25:00|8377|8352|8377|8352|8378|8353|8377|8352|17
1721035800000|2024-07-15 09:30:00|8377.8|8352.8|8378|8353|8378.5|8353.5|8377|8352|21
1721036100000|2024-07-15 09:35:00|8378.5|8353.5|8378|8353|8379|8354|8378|8353|30
1721036400000|2024-07-15 09:40:00|8379|8354|8379.5|8354.5|8380|8355|8378|8353|35
1721036700000|2024-07-15 09:45:00|8380|8355|8380|8355|8381.5|8356.5|8379.5|8354.5|22
1721037000000|2024-07-15 09:50:00|8381|8356|8381|8356|8381.5|8356.5|8379.5|8354.5|47
1721037300000|2024-07-15 09:55:00|8380.5|8355.5|8380.7|8355.7|8381.5|8356.5|8380|8355|34
1721037600000|2024-07-15 10:00:00|8381|8356|8380.5|8355.5|8381.5|8356.5|8380|8355|19
1721037900000|2024-07-15 10:05:00|8380.8|8355.8|8381|8356|8381.5|8356.5|8380.5|8355.5|8
1721038200000|2024-07-15 10:10:00|8381.5|8356.5|8381|8356|8381.5|8356.5|8380.5|8355.5|10
1721038500000|2024-07-15 10:15:00|8381.5|8356.5|8381|8356|8381.5|8356.5|8380.8|8355.8|21
1721038800000|2024-07-15 10:20:00|8381.5|8356.5|8381.5|8356.5|8381.5|8356.5|8381|8356|19
1721039100000|2024-07-15 10:25:00|8381|8356|8381.5|8356.5|8381.5|8356.5|8376.5|8351.5|19
1721039400000|2024-07-15 10:30:00|8381.2|8356.2|8381.5|8356.5|8381.5|8356.5|8381|8356|7
1721039700000|2024-07-15 10:35:00|8381|8356|8381.5|8356.5|8382|8357|8381|8356|17
1721040000000|2024-07-15 10:40:00|8382|8357|8381|8356|8382|8357|8381|8356|19
1721040300000|2024-07-15 10:45:00|8381.5|8356.5|8382|8357|8382.5|8357.5|8381.5|8356.5|17
1721040600000|2024-07-15 10:50:00|8381.5|8356.5|8381.5|8356.5|8382|8357|8381.5|8356.5|3
1721040900000|2024-07-15 10:55:00|8381.6|8356.6|8382|8357|8382|8357|8381|8356|14
1721041200000|2024-07-15 11:00:00|8381.7|8356.7|8380.5|8355.5|8381.8|8356.8|8380|8355|32
1721041500000|2024-07-15 11:05:00|8380.3|8355.3|8380.5|8355.5|8380.5|8355.5|8380.3|8355.3|4
1721041800000|2024-07-15 11:10:00|8380.3|8355.3|8380.4|8355.4|8381|8356|8380|8355|12
1721042100000|2024-07-15 11:15:00|8380.5|8355.5|8380|8355|8380.5|8355.5|8380|8355|8
1721042400000|2024-07-15 11:20:00|8380.5|8355.5|8379.5|8354.5|8380.5|8355.5|8379.5|8354.5|20
1721042700000|2024-07-15 11:25:00|8380|8355|8380.5|8355.5|8380.5|8355.5|8379.5|8354.5|20
1721043000000|2024-07-15 11:30:00|8380|8355|8379.5|8354.5|8380|8355|8378.5|8353.5|23
1721043300000|2024-07-15 11:35:00|8379.3|8354.3|8379.5|8354.5|8379.5|8354.5|8379.3|8354.3|2
1721043900000|2024-07-15 11:45:00|8379.4|8354.4|8379.5|8354.5|8379.5|8354.5|8379|8354|3
1721044200000|2024-07-15 11:50:00|8379|8354|8379.5|8354.5|8381|8356|8379|8354|32
1721044500000|2024-07-15 11:55:00|8381|8356|8379.5|8354.5|8381|8356|8379|8354|16
1721044800000|2024-07-15 12:00:00|8379.4|8354.4|8379|8354|8380|8355|8378.5|8353.5|22
1721045100000|2024-07-15 12:05:00|8380|8355|8379.5|8354.5|8380|8355|8379|8354|12
1721045400000|2024-07-15 12:10:00|8379|8354|8379.5|8354.5|8380|8355|8379|8354|14
1721045700000|2024-07-15 12:15:00|8379.3|8354.3|8378.5|8353.5|8379.5|8354.5|8378.5|8353.5|10
1721046000000|2024-07-15 12:20:00|8378.8|8353.8|8379|8354|8380|8355|8378.5|8353.5|26
1721046300000|2024-07-15 12:25:00|8379.5|8354.5|8378.5|8353.5|8380|8355|8378.5|8353.5|11
1721046600000|2024-07-15 12:30:00|8378.9|8353.9|8379.5|8354.5|8380|8355|8378.5|8353.5|18
1721046900000|2024-07-15 12:35:00|8379.3|8354.3|8379.5|8354.5|8380|8355|8379|8354|11
1721047200000|2024-07-15 12:40:00|8379|8354|8379|8354|8379.5|8354.5|8378.9|8353.9|11
1721047500000|2024-07-15 12:45:00|8379.5|8354.5|8379.5|8354.5|8380|8355|8378.5|8353.5|15
1721047800000|2024-07-15 12:50:00|8379|8354|8379.5|8354.5|8380|8355|8379|8354|25
1721048100000|2024-07-15 12:55:00|8378.9|8353.9|8378.5|8353.5|8380|8355|8378.5|8353.5|29
1721048400000|2024-07-15 13:00:00|8379|8354|8378.5|8353.5|8379|8354|8378.5|8353.5|17
1721048700000|2024-07-15 13:05:00|8379|8354|8379|8354|8380|8355|8378.5|8353.5|24
1721049000000|2024-07-15 13:10:00|8380|8355|8379|8354|8380|8355|8378.5|8353.5|30
1721049300000|2024-07-15 13:15:00|8380|8355|8379|8354|8380|8355|8378.5|8353.5|19
1721049600000|2024-07-15 13:20:00|8378.7|8353.7|8378.1|8353.1|8379|8354|8378|8353|17
1721049900000|2024-07-15 13:25:00|8378|8353|8378.5|8353.5|8379|8354|8378|8353|15
1721050200000|2024-07-15 13:30:00|8378|8353|8378.5|8353.5|8379|8354|8377.8|8352.8|16
1721050500000|2024-07-15 13:35:00|8377.9|8352.9|8378.5|8353.5|8379|8354|8377.9|8352.9|6
1721050800000|2024-07-15 13:40:00|8378|8353|8379|8354|8379|8354|8377.5|8352.5|22
1721051100000|2024-07-15 13:45:00|8378.5|8353.5|8378.5|8353.5|8379|8354|8377.5|8352.5|19
1721051400000|2024-07-15 13:50:00|8378|8353|8378|8353|8379|8354|8377.9|8352.9|21
1721051700000|2024-07-15 13:55:00|8378.5|8353.5|8377.5|8352.5|8379|8354|8377.3|8352.3|21
1721052000000|2024-07-15 14:00:00|8377|8352|8377.5|8352.5|8378|8353|8376|8351|18
1721052300000|2024-07-15 14:05:00|8377|8352|8377.5|8352.5|8378|8353|8376.8|8351.8|19
1721052600000|2024-07-15 14:10:00|8377|8352|8376.5|8351.5|8378|8353|8376.3|8351.3|22
1721052900000|2024-07-15 14:15:00|8376.4|8351.4|8376.5|8351.5|8376.5|8351.5|8376.3|8351.3|4
1721053200000|2024-07-15 14:20:00|8376.4|8351.4|8376.5|8351.5|8377|8352|8376.3|8351.3|8
1721053500000|2024-07-15 14:25:00|8378|8353|8377|8352|8378|8353|8376.8|8351.8|25
1721053800000|2024-07-15 14:30:00|8377.5|8352.5|8377.5|8352.5|8378|8353|8376.9|8351.9|22
1721054100000|2024-07-15 14:35:00|8377|8352|8377.5|8352.5|8378|8353|8377|8352|13
1721054700000|2024-07-15 14:45:00|8377|8352|8376.8|8351.8|8378|8353|8376.8|8351.8|3
1721055000000|2024-07-15 14:50:00|8377|8352|8378|8353|8378|8353|8376.5|8351.5|16
1721055300000|2024-07-15 14:55:00|8377|8352|8376.5|8351.5|8378|8353|8376.5|8351.5|9
1721055600000|2024-07-15 15:00:00|8377|8352|8376.5|8351.5|8377|8352|8376.5|8351.5|4
1721055900000|2024-07-15 15:05:00|8377|8352|8377|8352|8377|8352|8376.5|8351.5|11
1721056200000|2024-07-15 15:10:00|8380.5|8355.5|8376.5|8351.5|8380.5|8355.5|8376.5|8351.5|4
1721056500000|2024-07-15 15:15:00|8377.5|8352.5|8377|8352|8378|8353|8377|8352|3
1721056800000|2024-07-15 15:20:00|8378|8353|8378|8353|8378|8353|8377|8352|3
1721057100000|2024-07-15 15:25:00|8377|8352|8376.5|8351.5|8377|8352|8376.5|8351.5|2
1721057400000|2024-07-15 15:30:00|8377|8352|8376.5|8351.5|8377|8352|8376.3|8351.3|5
1721058000000|2024-07-15 15:40:00|8376|8351|8376.5|8351.5|8376.5|8351.5|8376|8351|6
1721058300000|2024-07-15 15:45:00|8376|8351|8376.5|8351.5|8376.5|8351.5|8376|8351|12
1721058600000|2024-07-15 15:50:00|8376|8351|8376.5|8351.5|8376.5|8351.5|8376|8351|4
1721058900000|2024-07-15 15:55:00|8376|8351|8376.5|8351.5|8376.5|8351.5|8376|8351|2
1721059200000|2024-07-15 16:00:00|8377.5|8352.5|8376|8351|8377.5|8352.5|8375.5|8350.5|6
1721059500000|2024-07-15 16:05:00|8376.5|8351.5|8376.5|8351.5|8376.5|8351.5|8376.5|8351.5|1
1721059800000|2024-07-15 16:10:00|8377|8352|8376.5|8351.5|8377|8352|8376|8351|3
1721060100000|2024-07-15 16:15:00|8376|8351|8377|8352|8377|8352|8376|8351|3
1721060700000|2024-07-15 16:25:00|8376|8351|8377|8352|8377|8352|8376|8351|6
1721061000000|2024-07-15 16:30:00|8376|8351|8376.5|8351.5|8376.5|8351.5|8376|8351|2
1721061300000|2024-07-15 16:35:00|8376|8351|8377|8352|8377|8352|8376|8351|6
1721061900000|2024-07-15 16:45:00|8378|8353|8378|8353|8378|8353|8376.5|8351.5|23
1721062200000|2024-07-15 16:50:00|8377|8352|8378|8353|8378|8353|8376.5|8351.5|18
1721062500000|2024-07-15 16:55:00|8377|8352|8378|8353|8378|8353|8376.5|8351.5|6
1721062800000|2024-07-15 17:00:00|8377.5|8352.5|8377.5|8352.5|8378|8353|8377|8352|8
1721063100000|2024-07-15 17:05:00|8378|8353|8378|8353|8378|8353|8376.5|8351.5|11
1721063400000|2024-07-15 17:10:00|8377|8352|8378|8353|8378|8353|8376.5|8351.5|4
1721063700000|2024-07-15 17:15:00|8377|8352|8378|8353|8379.5|8354.5|8377|8352|18
1721064000000|2024-07-15 17:20:00|8377.5|8352.5|8377.5|8352.5|8377.5|8352.5|8377.5|8352.5|1
1721064600000|2024-07-15 17:30:00|8378|8353|8380|8355|8381|8356|8377.5|8352.5|15
1721064900000|2024-07-15 17:35:00|8381|8356|8378.5|8353.5|8381|8356|8378|8353|7
1721065500000|2024-07-15 17:45:00|8378|8353|8380|8355|8381|8356|8378|8353|8
1721066100000|2024-07-15 17:55:00|8378|8353|8380|8355|8381|8356|8377.5|8352.5|20
1721066400000|2024-07-15 18:00:00|8377.5|8352.5|8377.5|8352.5|8378|8353|8377.5|8352.5|3
1721066700000|2024-07-15 18:05:00|8379|8354|8380|8355|8380|8355|8379|8354|4
1721067000000|2024-07-15 18:10:00|8379|8354|8380|8355|8380|8355|8379|8354|2
1721067300000|2024-07-15 18:15:00|8379.5|8354.5|8379.5|8354.5|8379.5|8354.5|8379.5|8354.5|1
1721067600000|2024-07-15 18:20:00|8379|8354|8379.5|8354.5|8380|8355|8379|8354|3
1721068200000|2024-07-15 18:30:00|8377|8352|8380|8355|8380|8355|8377|8352|4
1721068800000|2024-07-15 18:40:00|8379|8354|8379|8354|8379|8354|8379|8354|1
1721070300000|2024-07-15 19:05:00|8380|8355|8380|8355|8380|8355|8380|8355|1
1721070600000|2024-07-15 19:10:00|8377|8352|8379|8354|8379|8354|8377|8352|2
1721070900000|2024-07-15 19:15:00|8377.5|8352.5|8379|8354|8379|8354|8377.5|8352.5|2
1721071500000|2024-07-15 19:25:00|8377|8352|8376.5|8351.5|8379|8354|8376.5|8351.5|9
1721071800000|2024-07-15 19:30:00|8377|8352|8377.5|8352.5|8379|8354|8376|8351|13
1721072100000|2024-07-15 19:35:00|8378|8353|8378|8353|8379|8354|8376.5|8351.5|18
1721072400000|2024-07-15 19:40:00|8377|8352|8377|8352|8378|8353|8376.5|8351.5|9
1721072700000|2024-07-15 19:45:00|8378|8353|8378|8353|8379|8354|8376.5|8351.5|10
1721073300000|2024-07-15 19:55:00|8379|8354|8378|8353|8379|8354|8376.5|8351.5|9
1721091600000|2024-07-16 01:00:00|8377.5|8352.5|8378.5|8353.5|8380|8355|8377.5|8352.5|8
1721091900000|2024-07-16 01:05:00|8381|8356|8379.5|8354.5|8381|8356|8378.5|8353.5|18
1721092200000|2024-07-16 01:10:00|8379|8354|8379|8354|8379|8354|8379|8354|1
1721092500000|2024-07-16 01:15:00|8379.5|8354.5|8379.5|8354.5|8379.5|8354.5|8379|8354|3
1721092800000|2024-07-16 01:20:00|8380|8355|8379.5|8354.5|8380|8355|8379.5|8354.5|2
1721093100000|2024-07-16 01:25:00|8379|8354|8379|8354|8379|8354|8379|8354|1
1721093400000|2024-07-16 01:30:00|8379.5|8354.5|8379.5|8354.5|8379.5|8354.5|8379.5|8354.5|1
1721094600000|2024-07-16 01:50:00|8379|8354|8379.5|8354.5|8379.5|8354.5|8379|8354|2
1721094900000|2024-07-16 01:55:00|8378.5|8353.5|8379.5|8354.5|8381|8356|8378.5|8353.5|15
1721095200000|2024-07-16 02:00:00|8380|8355|8378.5|8353.5|8380|8355|8378|8353|10
1721095500000|2024-07-16 02:05:00|8379|8354|8378|8353|8380|8355|8377.5|8352.5|9
1721095800000|2024-07-16 02:10:00|8377.5|8352.5|8378.5|8353.5|8380|8355|8377.5|8352.5|8
1721096100000|2024-07-16 02:15:00|8378|8353|8379|8354|8380|8355|8377.5|8352.5|10
1721096700000|2024-07-16 02:25:00|8378|8353|8380|8355|8380|8355|8377.5|8352.5|8
1721097000000|2024-07-16 02:30:00|8379|8354|8379.5|8354.5|8380|8355|8379|8354|4
1721097600000|2024-07-16 02:40:00|8379|8354|8378.5|8353.5|8379|8354|8378.5|8353.5|2
1721097900000|2024-07-16 02:45:00|8379|8354|8378.5|8353.5|8379|8354|8378.5|8353.5|2
1721098800000|2024-07-16 03:00:00|8378|8353|8379|8354|8379|8354|8378|8353|5
1721099100000|2024-07-16 03:05:00|8379.5|8354.5|8379.5|8354.5|8379.5|8354.5|8379.5|8354.5|1
1721099400000|2024-07-16 03:10:00|8379|8354|8378.5|8353.5|8379|8354|8378.5|8353.5|6
1721100000000|2024-07-16 03:20:00|8379|8354|8378.5|8353.5|8380|8355|8378|8353|23
1721100300000|2024-07-16 03:25:00|8379.5|8354.5|8379|8354|8381|8356|8379|8354|9
1721100600000|2024-07-16 03:30:00|8379.5|8354.5|8379|8354|8380.5|8355.5|8378.5|8353.5|16
1721100900000|2024-07-16 03:35:00|8381|8356|8378.5|8353.5|8381|8356|8378.5|8353.5|14
1721101200000|2024-07-16 03:40:00|8378|8353|8377.5|8352.5|8380.5|8355.5|8377.5|8352.5|26
1721101500000|2024-07-16 03:45:00|8377|8352|8378.5|8353.5|8378.5|8353.5|8377|8352|9
1721101800000|2024-07-16 03:50:00|8377|8352|8377|8352|8378.5|8353.5|8376.5|8351.5|18
1721102100000|2024-07-16 03:55:00|8377.5|8352.5|8378|8353|8380|8355|8376.5|8351.5|28
1721102400000|2024-07-16 04:00:00|8377|8352|8377|8352|8377.5|8352.5|8376.5|8351.5|9
1721102700000|2024-07-16 04:05:00|8376.5|8351.5|8376.5|8351.5|8377.5|8352.5|8376.5|8351.5|12
1721103000000|2024-07-16 04:10:00|8377|8352|8377.5|8352.5|8377.5|8352.5|8376.5|8351.5|10
1721103300000|2024-07-16 04:15:00|8377|8352|8377.5|8352.5|8377.5|8352.5|8376.5|8351.5|18
1721103600000|2024-07-16 04:20:00|8377|8352|8376.5|8351.5|8377.5|8352.5|8376|8351|15
1721103900000|2024-07-16 04:25:00|8376|8351|8376|8351|8376.5|8351.5|8375.5|8350.5|25
1721104200000|2024-07-16 04:30:00|8376.5|8351.5|8377.5|8352.5|8377.5|8352.5|8376.5|8351.5|3
1721104500000|2024-07-16 04:35:00|8376.5|8351.5|8377.5|8352.5|8377.5|8352.5|8376.5|8351.5|15
1721104800000|2024-07-16 04:40:00|8377|8352|8377.5|8352.5|8377.5|8352.5|8377|8352|4
1721105100000|2024-07-16 04:45:00|8378|8353|8378.5|8353.5|8378.5|8353.5|8377.5|8352.5|4
1721105400000|2024-07-16 04:50:00|8378|8353|8378.5|8353.5|8378.5|8353.5|8378|8353|2
1721105700000|2024-07-16 04:55:00|8377.5|8352.5|8378|8353|8378|8353|8377.5|8352.5|4
1721106000000|2024-07-16 05:00:00|8377.5|8352.5|8378|8353|8378|8353|8377.5|8352.5|10
1721106300000|2024-07-16 05:05:00|8379|8354|8379|8354|8379|8354|8379|8354|1
1721106600000|2024-07-16 05:10:00|8379.5|8354.5|8379|8354|8379.5|8354.5|8379|8354|2
1721106900000|2024-07-16 05:15:00|8379.5|8354.5|8379|8354|8379.5|8354.5|8379|8354|2
1721107200000|2024-07-16 05:20:00|8379.5|8354.5|8380|8355|8380|8355|8379|8354|4
1721107500000|2024-07-16 05:25:00|8379|8354|8379|8354|8379.5|8354.5|8379|8354|3
1721107800000|2024-07-16 05:30:00|8378|8353|8379|8354|8379|8354|8378|8353|3
1721108100000|2024-07-16 05:35:00|8378.5|8353.5|8378.5|8353.5|8378.5|8353.5|8378|8353|3
1721108400000|2024-07-16 05:40:00|8379.5|8354.5|8378.5|8353.5|8379.5|8354.5|8378.5|8353.5|5
1721108700000|2024-07-16 05:45:00|8379|8354|8379|8354|8379|8354|8378.5|8353.5|13
1721109000000|2024-07-16 05:50:00|8378|8353|8379.5|8354.5|8379.5|8354.5|8378|8353|10
1721109300000|2024-07-16 05:55:00|8379|8354|8379.5|8354.5|8379.5|8354.5|8378.5|8353.5|27
1721109600000|2024-07-16 06:00:00|8378.5|8353.5|8379.5|8354.5|8379.5|8354.5|8378.5|8353.5|21
1721109900000|2024-07-16 06:05:00|8379|8354|8379|8354|8380|8355|8378.5|8353.5|14
1721110200000|2024-07-16 06:10:00|8378.5|8353.5|8378|8353|8379|8354|8378|8353|16
1721110500000|2024-07-16 06:15:00|8378.5|8353.5|8377.5|8352.5|8378.5|8353.5|8377.5|8352.5|7
1721110800000|2024-07-16 06:20:00|8378|8353|8377.5|8352.5|8378|8353|8377.5|8352.5|18
1721111100000|2024-07-16 06:25:00|8377|8352|8377.5|8352.5|8377.5|8352.5|8376.5|8351.5|18
1721111400000|2024-07-16 06:30:00|8377|8352|8377.5|8352.5|8377.5|8352.5|8376.5|8351.5|15
1721111700000|2024-07-16 06:35:00|8379|8354|8378|8353|8379|8354|8377.3|8352.3|23
1721112000000|2024-07-16 06:40:00|8377.5|8352.5|8377.1|8352.1|8377.5|8352.5|8376.5|8351.5|39
1721112300000|2024-07-16 06:45:00|8377.3|8352.3|8378|8353|8378|8353|8377.3|8352.3|10
1721112600000|2024-07-16 06:50:00|8377.5|8352.5|8378.8|8353.8|8379|8354|8377.5|8352.5|29
1721112900000|2024-07-16 06:55:00|8378.9|8353.9|8378.5|8353.5|8379.5|8354.5|8378.5|8353.5|35
1721113200000|2024-07-16 07:00:00|8379|8354|8378.5|8353.5|8379|8354|8378.5|8353.5|25
1721113500000|2024-07-16 07:05:00|8379|8354|8378.5|8353.5|8379.5|8354.5|8378.5|8353.5|36
1721113800000|2024-07-16 07:10:00|8379|8354|8378.4|8353.4|8379.5|8354.5|8378.2|8353.2|13
1721114100000|2024-07-16 07:15:00|8378.8|8353.8|8378.4|8353.4|8378.8|8353.8|8378.4|8353.4|7
1721114400000|2024-07-16 07:20:00|8378.5|8353.5|8378.5|8353.5|8378.5|8353.5|8377.5|8352.5|31
1721114700000|2024-07-16 07:25:00|8378|8353|8378|8353|8378.5|8353.5|8377.5|8352.5|25
1721115000000|2024-07-16 07:30:00|8378.5|8353.5|8378.5|8353.5|8378.5|8353.5|8378|8353|5
1721115300000|2024-07-16 07:35:00|8378.1|8353.1|8378.5|8353.5|8378.5|8353.5|8377.9|8352.9|24
1721115600000|2024-07-16 07:40:00|8378|8353|8378.5|8353.5|8378.5|8353.5|8378|8353|11
1721115900000|2024-07-16 07:45:00|8378.1|8353.1|8378.5|8353.5|8379|8354|8378|8353|20
1721116200000|2024-07-16 07:50:00|8379|8354|8378.5|8353.5|8379|8354|8378.2|8353.2|5
1721116500000|2024-07-16 07:55:00|8379|8354|8378.5|8353.5|8379|8354|8378.2|8353.2|16
1721116800000|2024-07-16 08:00:00|8379|8354|8378.5|8353.5|8379|8354|8378.2|8353.2|17
1721117100000|2024-07-16 08:05:00|8379|8354|8379|8354|8379.5|8354.5|8378.5|8353.5|31
1721117400000|2024-07-16 08:10:00|8378.5|8353.5|8378.5|8353.5|8379.5|8354.5|8378.5|8353.5|35
1721117700000|2024-07-16 08:15:00|8378.8|8353.8|8378.5|8353.5|8379.5|8354.5|8378.4|8353.4|20
1721118000000|2024-07-16 08:20:00|8379|8354|8378.3|8353.3|8379|8354|8378.3|8353.3|22
1721118300000|2024-07-16 08:25:00|8378.5|8353.5|8378.5|8353.5|8379|8354|8378.3|8353.3|13
1721118600000|2024-07-16 08:30:00|8378.4|8353.4|8378.5|8353.5|8379.5|8354.5|8378.3|8353.3|15
1721118900000|2024-07-16 08:35:00|8378.4|8353.4|8378.5|8353.5|8379|8354|8378.4|8353.4|7
1721119200000|2024-07-16 08:40:00|8379|8354|8379.5|8354.5|8379.5|8354.5|8378.5|8353.5|19
1721119500000|2024-07-16 08:45:00|8379|8354|8379.5|8354.5|8379.6|8354.6|8378.5|8353.5|26
1721119800000|2024-07-16 08:50:00|8379.3|8354.3|8379.5|8354.5|8379.5|8354.5|8379|8354|13
1721120100000|2024-07-16 08:55:00|8379.6|8354.6|8379.5|8354.5|8379.6|8354.6|8379.5|8354.5|2
1721120400000|2024-07-16 09:00:00|8379.8|8354.8|8380|8355|8380.2|8355.2|8378.5|8353.5|21
1721120700000|2024-07-16 09:05:00|8379.5|8354.5|8380.5|8355.5|8380.5|8355.5|8379.5|8354.5|34
1721121000000|2024-07-16 09:10:00|8379.5|8354.5|8380.5|8355.5|8380.5|8355.5|8379.5|8354.5|27
1721121300000|2024-07-16 09:15:00|8380|8355|8380|8355|8380.5|8355.5|8379.5|8354.5|20
1721121600000|2024-07-16 09:20:00|8379.5|8354.5|8380.5|8355.5|8380.5|8355.5|8379.5|8354.5|31
1721121900000|2024-07-16 09:25:00|8380|8355|8379.5|8354.5|8380.5|8355.5|8379.5|8354.5|18
1721122200000|2024-07-16 09:30:00|8379.8|8354.8|8379.5|8354.5|8380.5|8355.5|8378|8353|24
1721122500000|2024-07-16 09:35:00|8380|8355|8379|8354|8381|8356|8378.8|8353.8|36
1721122800000|2024-07-16 09:40:00|8379.5|8354.5|8380|8355|8380|8355|8378.9|8353.9|29
1721123100000|2024-07-16 09:45:00|8379.4|8354.4|8379.5|8354.5|8380|8355|8378.8|8353.8|42
1721123400000|2024-07-16 09:50:00|8379|8354|8379|8354|8379.5|8354.5|8378.5|8353.5|16
1721123700000|2024-07-16 09:55:00|8378.6|8353.6|8379.5|8354.5|8380|8355|8378.6|8353.6|31
1721124000000|2024-07-16 10:00:00|8379|8354|8379.5|8354.5|8379.5|8354.5|8379|8354|24
1721124300000|2024-07-16 10:05:00|8379|8354|8379|8354|8379.5|8354.5|8378.8|8353.8|8
1721124600000|2024-07-16 10:10:00|8379.5|8354.5|8378.5|8353.5|8379.5|8354.5|8377.3|8352.3|31
1721124900000|2024-07-16 10:15:00|8378|8353|8377.6|8352.6|8378.5|8353.5|8377.4|8352.4|14
1721125200000|2024-07-16 10:20:00|8378|8353|8378|8353|8378.5|8353.5|8377.4|8352.4|8
1721125500000|2024-07-16 10:25:00|8377.7|8352.7|8377.5|8352.5|8378.5|8353.5|8377.5|8352.5|16
1721125800000|2024-07-16 10:30:00|8378|8353|8378|8353|8378.5|8353.5|8377.6|8352.6|23
1721126100000|2024-07-16 10:35:00|8378.5|8353.5|8378|8353|8378.5|8353.5|8377.8|8352.8|17
1721126400000|2024-07-16 10:40:00|8377.9|8352.9|8378.5|8353.5|8379|8354|8377.9|8352.9|8
1721126700000|2024-07-16 10:45:00|8378.3|8353.3|8378.3|8353.3|8379|8354|8378|8353|13
1721127000000|2024-07-16 10:50:00|8378.2|8353.2|8378.5|8353.5|8379|8354|8378.2|8353.2|11
1721127300000|2024-07-16 10:55:00|8379|8354|8378.5|8353.5|8379.3|8354.3|8378.2|8353.2|11
1721127600000|2024-07-16 11:00:00|8378.3|8353.3|8378|8353|8379|8354|8378|8353|24
1721127900000|2024-07-16 11:05:00|8378.5|8353.5|8378|8353|8378.5|8353.5|8378|8353|18
1721128200000|2024-07-16 11:10:00|8378.5|8353.5|8379|8354|8379|8354|8378|8353|26
1721128500000|2024-07-16 11:15:00|8378.5|8353.5|8378.7|8353.7|8379.5|8354.5|8378.3|8353.3|19
1721128800000|2024-07-16 11:20:00|8379.5|8354.5|8378.6|8353.6|8379.5|8354.5|8378.5|8353.5|27
1721129100000|2024-07-16 11:25:00|8379|8354|8379|8354|8379.5|8354.5|8378.5|8353.5|10
1721129400000|2024-07-16 11:30:00|8378.5|8353.5|8379|8354|8379.5|8354.5|8378.5|8353.5|10
1721129700000|2024-07-16 11:35:00|8378.4|8353.4|8378.5|8353.5|8379|8354|8378.2|8353.2|8
1721130000000|2024-07-16 11:40:00|8379|8354|8379|8354|8379|8354|8378.1|8353.1|17
1721130300000|2024-07-16 11:45:00|8378.4|8353.4|8378|8353|8379|8354|8377.5|8352.5|11
1721130600000|2024-07-16 11:50:00|8378.5|8353.5|8377.8|8352.8|8378.5|8353.5|8377.7|8352.7|32
1721130900000|2024-07-16 11:55:00|8378.5|8353.5|8378.5|8353.5|8379.5|8354.5|8377.9|8352.9|26
1721131200000|2024-07-16 12:00:00|8378|8353|8378.5|8353.5|8379.5|8354.5|8377.5|8352.5|25
1721131500000|2024-07-16 12:05:00|8378|8353|8377.4|8352.4|8378.5|8353.5|8377.3|8352.3|27
1721131800000|2024-07-16 12:10:00|8378|8353|8378|8353|8379.5|8354.5|8377.5|8352.5|14
1721132100000|2024-07-16 12:15:00|8377.4|8352.4|8377.4|8352.4|8378.5|8353.5|8377.3|8352.3|7
1721132400000|2024-07-16 12:20:00|8377.3|8352.3|8377.2|8352.2|8378.5|8353.5|8377.2|8352.2|19
1721132700000|2024-07-16 12:25:00|8377.5|8352.5|8377.5|8352.5|8378.5|8353.5|8377.1|8352.1|18
1721133000000|2024-07-16 12:30:00|8378.5|8353.5|8379|8354|8379.5|8354.5|8378|8353|14
1721133300000|2024-07-16 12:35:00|8378.4|8353.4|8379.4|8354.4|8380|8355|8378.4|8353.4|17
1721133600000|2024-07-16 12:40:00|8380|8355|8380|8355|8380.5|8355.5|8379.2|8354.2|20
1721133900000|2024-07-16 12:45:00|8379.3|8354.3|8379.1|8354.1|8380|8355|8379|8354|30
1721134200000|2024-07-16 12:50:00|8379.2|8354.2|8379.5|8354.5|8379.5|8354.5|8378.8|8353.8|23
1721134500000|2024-07-16 12:55:00|8379|8354|8379|8354|8379.5|8354.5|8378.1|8353.1|17
1721134800000|2024-07-16 13:00:00|8378.3|8353.3|8378.5|8353.5|8379|8354|8377.9|8352.9|19
1721135100000|2024-07-16 13:05:00|8378.3|8353.3|8379|8354|8379|8354|8378.3|8353.3|18
1721135400000|2024-07-16 13:10:00|8378.7|8353.7|8378.5|8353.5|8379.5|8354.5|8378.5|8353.5|10
1721135700000|2024-07-16 13:15:00|8379|8354|8379|8354|8379.5|8354.5|8378.5|8353.5|26
1721136000000|2024-07-16 13:20:00|8378.6|8353.6|8378.5|8353.5|8379.5|8354.5|8377.8|8352.8|28
1721136300000|2024-07-16 13:25:00|8378.2|8353.2|8378|8353|8378.5|8353.5|8377.2|8352.2|38
1721136600000|2024-07-16 13:30:00|8378.5|8353.5|8378|8353|8378.5|8353.5|8377.4|8352.4|33
1721136900000|2024-07-16 13:35:00|8377.5|8352.5|8377.5|8352.5|8379|8354|8377.2|8352.2|34
1721137200000|2024-07-16 13:40:00|8378|8353|8378.5|8353.5|8378.5|8353.5|8377.2|8352.2|18
1721137500000|2024-07-16 13:45:00|8378|8353|8378.5|8353.5|8378.5|8353.5|8377.3|8352.3|29
1721137800000|2024-07-16 13:50:00|8377.5|8352.5|8377.5|8352.5|8378.5|8353.5|8376.8|8351.8|27
1721138100000|2024-07-16 13:55:00|8376.8|8351.8|8377|8352|8378|8353|8376.5|8351.5|33
1721138400000|2024-07-16 14:00:00|8376.9|8351.9|8377.5|8352.5|8377.5|8352.5|8376.8|8351.8|25
1721138700000|2024-07-16 14:05:00|8377|8352|8377.5|8352.5|8377.5|8352.5|8376.5|8351.5|27
1721139000000|2024-07-16 14:10:00|8376.9|8351.9|8378|8353|8378|8353|8376.5|8351.5|15
1721139300000|2024-07-16 14:15:00|8377.1|8352.1|8378|8353|8378|8353|8377|8352|40
1721139600000|2024-07-16 14:20:00|8377.6|8352.6|8378|8353|8378.5|8353.5|8376.9|8351.9|33
1721139900000|2024-07-16 14:25:00|8377.5|8352.5|8377.5|8352.5|8378|8353|8377.1|8352.1|8
1721140200000|2024-07-16 14:30:00|8378|8353|8378|8353|8378|8353|8376.5|8351.5|40
1721140500000|2024-07-16 14:35:00|8377.5|8352.5|8377.5|8352.5|8378|8353|8376.8|8351.8|23
1721140800000|2024-07-16 14:40:00|8378|8353|8377.4|8352.4|8378|8353|8377.2|8352.2|18
1721141100000|2024-07-16 14:45:00|8377.5|8352.5|8377.5|8352.5|8378|8353|8377.3|8352.3|20
1721141400000|2024-07-16 14:50:00|8377.1|8352.1|8376.5|8351.5|8378|8353|8376.1|8351.1|34
1721141700000|2024-07-16 14:55:00|8377|8352|8376.5|8351.5|8377.5|8352.5|8376|8351|29
1721142000000|2024-07-16 15:00:00|8377|8352|8376.7|8351.7|8377.5|8352.5|8376.5|8351.5|31
1721142300000|2024-07-16 15:05:00|8377|8352|8376.7|8351.7|8377.5|8352.5|8376.5|8351.5|35
1721142600000|2024-07-16 15:10:00|8376.3|8351.3|8377|8352|8377|8352|8376.3|8351.3|19
1721142900000|2024-07-16 15:15:00|8376.5|8351.5|8377|8352|8377|8352|8376.4|8351.4|9
1721143200000|2024-07-16 15:20:00|8376.5|8351.5|8376.4|8351.4|8376.6|8351.6|8376.3|8351.3|5
1721143500000|2024-07-16 15:25:00|8376.5|8351.5|8376.5|8351.5|8376.5|8351.5|8376.4|8351.4|9
1721143800000|2024-07-16 15:30:00|8376.4|8351.4|8376.4|8351.4|8376.5|8351.5|8376.3|8351.3|4
1721144100000|2024-07-16 15:35:00|8376.3|8351.3|8374.7|8349.7|8376.5|8351.5|8374.7|8349.7|26
1721144400000|2024-07-16 15:40:00|8374.6|8349.6|8374.5|8349.5|8375.5|8350.5|8374|8349|41
1721144700000|2024-07-16 15:45:00|8374.1|8349.1|8373.5|8348.5|8374.5|8349.5|8373.5|8348.5|16
1721145000000|2024-07-16 15:50:00|8374.5|8349.5|8374.5|8349.5|8375|8350|8373.5|8348.5|15
1721145300000|2024-07-16 15:55:00|8374.3|8349.3|8375.5|8350.5|8376|8351|8374.1|8349.1|16
1721145600000|2024-07-16 16:00:00|8375.2|8350.2|8374.6|8349.6|8376.5|8351.5|8374|8349|29
1721146200000|2024-07-16 16:10:00|8374.7|8349.7|8374.6|8349.6|8375.5|8350.5|8374|8349|11
1721146500000|2024-07-16 16:15:00|8374.7|8349.7|8374|8349|8375.5|8350.5|8374|8349|21
1721146800000|2024-07-16 16:20:00|8374.8|8349.8|8374|8349|8375.5|8350.5|8374|8349|7
1721147100000|2024-07-16 16:25:00|8374.7|8349.7|8374.8|8349.8|8375.5|8350.5|8374|8349|5
1721147700000|2024-07-16 16:35:00|8375.5|8350.5|8374.7|8349.7|8375.5|8350.5|8374|8349|7
1721148000000|2024-07-16 16:40:00|8375.5|8350.5|8375|8350|8375.5|8350.5|8374|8349|16
1721148300000|2024-07-16 16:45:00|8374.9|8349.9|8375.5|8350.5|8376|8351|8374.9|8349.9|15
1721148600000|2024-07-16 16:50:00|8375.1|8350.1|8375|8350|8376|8351|8375|8350|6
1721148900000|2024-07-16 16:55:00|8375.1|8350.1|8375.1|8350.1|8375.1|8350.1|8375|8350|3
1721149200000|2024-07-16 17:00:00|8375|8350|8375.5|8350.5|8376|8351|8375|8350|5
1721149500000|2024-07-16 17:05:00|8375.1|8350.1|8375.1|8350.1|8375.1|8350.1|8375.1|8350.1|1
1721149800000|2024-07-16 17:10:00|8375.2|8350.2|8375.2|8350.2|8375.2|8350.2|8375.2|8350.2|1
1721150100000|2024-07-16 17:15:00|8375.1|8350.1|8375.5|8350.5|8375.5|8350.5|8375.1|8350.1|10
1721150400000|2024-07-16 17:20:00|8375.1|8350.1|8375|8350|8375.5|8350.5|8375|8350|4
1721150700000|2024-07-16 17:25:00|8374.9|8349.9|8375|8350|8376|8351|8374.9|8349.9|12
1721151000000|2024-07-16 17:30:00|8374.8|8349.8|8375|8350|8375.5|8350.5|8374.8|8349.8|5
1721151300000|2024-07-16 17:35:00|8375.1|8350.1|8375|8350|8375.5|8350.5|8375|8350|5
1721151600000|2024-07-16 17:40:00|8374.9|8349.9|8375|8350|8375.5|8350.5|8374.9|8349.9|5
1721151900000|2024-07-16 17:45:00|8374.9|8349.9|8374.5|8349.5|8375.5|8350.5|8374|8349|20
1721152200000|2024-07-16 17:50:00|8374|8349|8374|8349|8375.5|8350.5|8374|8349|8
1721153100000|2024-07-16 18:05:00|8375.5|8350.5|8375|8350|8375.5|8350.5|8375|8350|2
1721153400000|2024-07-16 18:10:00|8375.5|8350.5|8375|8350|8375.5|8350.5|8375|8350|2
1721153700000|2024-07-16 18:15:00|8375.5|8350.5|8375.5|8350.5|8375.5|8350.5|8375.5|8350.5|1
1721154000000|2024-07-16 18:20:00|8375|8350|8375|8350|8375.5|8350.5|8373|8348|12
1721154300000|2024-07-16 18:25:00|8375.5|8350.5|8374|8349|8375.5|8350.5|8374|8349|7
1721154900000|2024-07-16 18:35:00|8374.1|8349.1|8374.5|8349.5|8374.5|8349.5|8374|8349|3
1721155200000|2024-07-16 18:40:00|8374.1|8349.1|8374|8349|8374.1|8349.1|8374|8349|2
1721155800000|2024-07-16 18:50:00|8373.9|8348.9|8373.9|8348.9|8373.9|8348.9|8373.9|8348.9|1
1721156100000|2024-07-16 18:55:00|8373.8|8348.8|8373.9|8348.9|8373.9|8348.9|8373.8|8348.8|2
1721156400000|2024-07-16 19:00:00|8374|8349|8373|8348|8374.5|8349.5|8373|8348|8
1721156700000|2024-07-16 19:05:00|8373.8|8348.8|8374.5|8349.5|8374.5|8349.5|8373|8348|20
1721157000000|2024-07-16 19:10:00|8374|8349|8373.8|8348.8|8374|8349|8373.8|8348.8|3
1721157300000|2024-07-16 19:15:00|8374|8349|8374.5|8349.5|8374.5|8349.5|8373|8348|3
1721157600000|2024-07-16 19:20:00|8373|8348|8373|8348|8373|8348|8373|8348|1
1721158200000|2024-07-16 19:30:00|8373.7|8348.7|8373.6|8348.6|8374|8349|8373.6|8348.6|3
1721158800000|2024-07-16 19:40:00|8373.7|8348.7|8374.5|8349.5|8374.5|8349.5|8373.7|8348.7|2
1721159100000|2024-07-16 19:45:00|8374|8349|8373.6|8348.6|8374.5|8349.5|8373.6|8348.6|6
1721159400000|2024-07-16 19:50:00|8374.5|8349.5|8374|8349|8374.5|8349.5|8374|8349|2
1721159700000|2024-07-16 19:55:00|8374.5|8349.5|8373.9|8348.9|8374.5|8349.5|8373.9|8348.9|2
1721178000000|2024-07-17 01:00:00|8375|8350|8374|8349|8375|8350|8374|8349|4
1721178300000|2024-07-17 01:05:00|8375|8350|8374.5|8349.5|8375|8350|8373.9|8348.9|11
1721178600000|2024-07-17 01:10:00|8374.1|8349.1|8374.5|8349.5|8375.5|8350.5|8374.1|8349.1|30
1721178900000|2024-07-17 01:15:00|8375|8350|8375|8350|8375.5|8350.5|8374.4|8349.4|18
1721179200000|2024-07-17 01:20:00|8374.5|8349.5|8374.5|8349.5|8375|8350|8373.5|8348.5|22
1721179500000|2024-07-17 01:25:00|8374|8349|8374.5|8349.5|8374.5|8349.5|8373.9|8348.9|18
1721179800000|2024-07-17 01:30:00|8374|8349|8374.5|8349.5|8375|8350|8373.5|8348.5|23
1721181000000|2024-07-17 01:50:00|8374.1|8349.1|8374.5|8349.5|8374.5|8349.5|8374|8349|12
1721181300000|2024-07-17 01:55:00|8374|8349|8374.5|8349.5|8375|8350|8374|8349|25
1721181600000|2024-07-17 02:00:00|8374|8349|8374.5|8349.5|8375|8350|8374|8349|26
1721181900000|2024-07-17 02:05:00|8374|8349|8375|8350|8375.5|8350.5|8373.5|8348.5|18
1721182500000|2024-07-17 02:15:00|8374.6|8349.6|8374.6|8349.6|8374.6|8349.6|8374.6|8349.6|1
1721182800000|2024-07-17 02:20:00|8374.7|8349.7|8375.5|8350.5|8375.5|8350.5|8374|8349|16
1721183100000|2024-07-17 02:25:00|8375|8350|8375.5|8350.5|8375.5|8350.5|8375|8350|20
1721183400000|2024-07-17 02:30:00|8373|8348|8375.5|8350.5|8375.5|8350.5|8373|8348|14
1721183700000|2024-07-17 02:35:00|8375|8350|8374.6|8349.6|8375.5|8350.5|8374.6|8349.6|19
1721184000000|2024-07-17 02:40:00|8375|8350|8374|8349|8375|8350|8374|8349|5
1721184300000|2024-07-17 02:45:00|8374.5|8349.5|8374.5|8349.5|8375|8350|8374|8349|8
1721184900000|2024-07-17 02:55:00|8374.1|8349.1|8374.5|8349.5|8375|8350|8374|8349|12
1721185200000|2024-07-17 03:00:00|8375|8350|8374.5|8349.5|8375.5|8350.5|8374.3|8349.3|20
1721186400000|2024-07-17 03:20:00|8374.6|8349.6|8374.6|8349.6|8375.5|8350.5|8374.5|8349.5|15
1721186700000|2024-07-17 03:25:00|8374.3|8349.3|8374.4|8349.4|8375|8350|8374.3|8349.3|10
1721187000000|2024-07-17 03:30:00|8374.5|8349.5|8375|8350|8375|8350|8374.1|8349.1|13
1721187300000|2024-07-17 03:35:00|8374.1|8349.1|8374.5|8349.5|8374.5|8349.5|8373.5|8348.5|37
1721187600000|2024-07-17 03:40:00|8374|8349|8374.6|8349.6|8375.5|8350.5|8374|8349|24
1721187900000|2024-07-17 03:45:00|8374.5|8349.5|8375.5|8350.5|8376|8351|8374.5|8349.5|17
1721188200000|2024-07-17 03:50:00|8375.2|8350.2|8376|8351|8376|8351|8375.2|8350.2|5
1721188500000|2024-07-17 03:55:00|8375.3|8350.3|8376.5|8351.5|8376.5|8351.5|8375.2|8350.2|18
1721188800000|2024-07-17 04:00:00|8376.3|8351.3|8377|8352|8377|8352|8376.3|8351.3|2
1721189100000|2024-07-17 04:05:00|8376.1|8351.1|8377|8352|8377|8352|8376.1|8351.1|6
1721189400000|2024-07-17 04:10:00|8376|8351|8377|8352|8377|8352|8376|8351|4
1721189700000|2024-07-17 04:15:00|8376.1|8351.1|8376|8351|8377|8352|8375.8|8350.8|11
1721190000000|2024-07-17 04:20:00|8376.5|8351.5|8376|8351|8376.5|8351.5|8376|8351|4
1721190300000|2024-07-17 04:25:00|8376.5|8351.5|8376|8351|8376.5|8351.5|8376|8351|2
1721190600000|2024-07-17 04:30:00|8375.2|8350.2|8375.5|8350.5|8376|8351|8375.1|8350.1|14
1721190900000|2024-07-17 04:35:00|8376|8351|8374.5|8349.5|8376|8351|8374.5|8349.5|26
1721191200000|2024-07-17 04:40:00|8375|8350|8375.5|8350.5|8375.5|8350.5|8374.5|8349.5|15
1721191500000|2024-07-17 04:45:00|8375|8350|8375.5|8350.5|8376|8351|8374.9|8349.9|14
1721191800000|2024-07-17 04:50:00|8375.4|8350.4|8375.4|8350.4|8375.5|8350.5|8375.4|8350.4|3
1721192100000|2024-07-17 04:55:00|8375.5|8350.5|8375.5|8350.5|8376.5|8351.5|8375.4|8350.4|13
1721192700000|2024-07-17 05:05:00|8375.3|8350.3|8376|8351|8376|8351|8375.3|8350.3|11
1721193300000|2024-07-17 05:15:00|8375.2|8350.2|8375.2|8350.2|8375.2|8350.2|8375.2|8350.2|1
1721193600000|2024-07-17 05:20:00|8375|8350|8376|8351|8376|8351|8375|8350|19
1721193900000|2024-07-17 05:25:00|8375.5|8350.5|8376|8351|8376|8351|8374.5|8349.5|13
1721194200000|2024-07-17 05:30:00|8375.5|8350.5|8375.2|8350.2|8376|8351|8375.1|8350.1|7
1721194500000|2024-07-17 05:35:00|8375.5|8350.5|8375.5|8350.5|8376|8351|8375.1|8350.1|6
1721194800000|2024-07-17 05:40:00|8376|8351|8375.5|8350.5|8376|8351|8375|8350|13
1721195100000|2024-07-17 05:45:00|8375|8350|8374.5|8349.5|8375.5|8350.5|8374.5|8349.5|22
1721195400000|2024-07-17 05:50:00|8374.6|8349.6|8374.6|8349.6|8375.5|8350.5|8374.5|8349.5|7
1721195700000|2024-07-17 05:55:00|8374.8|8349.8|8374.7|8349.7|8375.5|8350.5|8374.5|8349.5|20
1721196000000|2024-07-17 06:00:00|8374.8|8349.8|8375|8350|8375.5|8350.5|8374.7|8349.7|16
1721196300000|2024-07-17 06:05:00|8376|8351|8376|8351|8376|8351|8375|8350|10
1721196600000|2024-07-17 06:10:00|8375|8350|8375|8350|8375.5|8350.5|8375|8350|5
1721196900000|2024-07-17 06:15:00|8376|8351|8376|8351|8376|8351|8375.5|8350.5|3
1721197200000|2024-07-17 06:20:00|8375.9|8350.9|8376.5|8351.5|8376.5|8351.5|8375.9|8350.9|8
1721197500000|2024-07-17 06:25:00|8376|8351|8376|8351|8377|8352|8375.8|8350.8|19
1721197800000|2024-07-17 06:30:00|8375.9|8350.9|8376|8351|8376.5|8351.5|8375.5|8350.5|37
1721198100000|2024-07-17 06:35:00|8375.5|8350.5|8376.5|8351.5|8376.5|8351.5|8375.5|8350.5|28
1721198400000|2024-07-17 06:40:00|8376|8351|8376|8351|8376.5|8351.5|8375.5|8350.5|35
1721198700000|2024-07-17 06:45:00|8375.5|8350.5|8375.5|8350.5|8376.5|8351.5|8375.5|8350.5|28
1721199000000|2024-07-17 06:50:00|8377|8352|8377|8352|8377|8352|8376|8351|14
1721199300000|2024-07-17 06:55:00|8376|8351|8377|8352|8377|8352|8376|8351|7
1721199600000|2024-07-17 07:00:00|8376.3|8351.3|8377|8352|8377|8352|8376.3|8351.3|5
1721199900000|2024-07-17 07:05:00|8376.5|8351.5|8376.5|8351.5|8377|8352|8376.5|8351.5|5
1721200200000|2024-07-17 07:10:00|8377|8352|8377|8352|8377|8352|8376.5|8351.5|3
1721200500000|2024-07-17 07:15:00|8376.5|8351.5|8377|8352|8377|8352|8376.4|8351.4|4
1721200800000|2024-07-17 07:20:00|8376.5|8351.5|8377|8352|8377|8352|8376.3|8351.3|7
1721201100000|2024-07-17 07:25:00|8376.5|8351.5|8376.5|8351.5|8377|8352|8376.1|8351.1|13
1721201400000|2024-07-17 07:30:00|8376|8351|8375.5|8350.5|8376|8351|8374.8|8349.8|15
1721201700000|2024-07-17 07:35:00|8376|8351|8374|8349|8376|8351|8374|8349|18
1721202000000|2024-07-17 07:40:00|8374.5|8349.5|8375.5|8350.5|8375.5|8350.5|8374|8349|20
1721202300000|2024-07-17 07:45:00|8375|8350|8376|8351|8376|8351|8375|8350|9
1721202600000|2024-07-17 07:50:00|8375.3|8350.3|8376|8351|8376|8351|8375.3|8350.3|6
1721202900000|2024-07-17 07:55:00|8375.5|8350.5|8375.5|8350.5|8376|8351|8375.2|8350.2|12
1721203200000|2024-07-17 08:00:00|8376|8351|8375.5|8350.5|8376|8351|8375.3|8350.3|19
1721203500000|2024-07-17 08:05:00|8376|8351|8376|8351|8376|8351|8375.2|8350.2|14
1721203800000|2024-07-17 08:10:00|8375.5|8350.5|8377|8352|8377|8352|8375|8350|20
1721204100000|2024-07-17 08:15:00|8374.8|8349.8|8374.5|8349.5|8375.5|8350.5|8374.5|8349.5|20
1721204400000|2024-07-17 08:20:00|8374.4|8349.4|8376|8351|8376|8351|8374|8349|26
1721204700000|2024-07-17 08:25:00|8375|8350|8375|8350|8375.5|8350.5|8375|8350|3
1721205000000|2024-07-17 08:30:00|8375.5|8350.5|8376|8351|8376|8351|8375.5|8350.5|2
1721205300000|2024-07-17 08:35:00|8375.5|8350.5|8376|8351|8376|8351|8375|8350|8
1721205600000|2024-07-17 08:40:00|8375.5|8350.5|8376.5|8351.5|8376.5|8351.5|8375.5|8350.5|10
1721205900000|2024-07-17 08:45:00|8376|8351|8376|8351|8376.5|8351.5|8375.5|8350.5|13
1721206200000|2024-07-17 08:50:00|8375.5|8350.5|8374.5|8349.5|8375.5|8350.5|8374.5|8349.5|7
1721206500000|2024-07-17 08:55:00|8374|8349|8374|8349|8374.5|8349.5|8373.5|8348.5|9
1721206800000|2024-07-17 09:00:00|8373.5|8348.5|8372.5|8347.5|8375.5|8350.5|8372|8347|21
1721207100000|2024-07-17 09:05:00|8371.5|8346.5|8374|8349|8374|8349|8371.5|8346.5|8
1721207400000|2024-07-17 09:10:00|8374.5|8349.5|8373.5|8348.5|8375|8350|8373.5|8348.5|8
1721207700000|2024-07-17 09:15:00|8374|8349|8374|8349|8375|8350|8373.5|8348.5|11
1721208000000|2024-07-17 09:20:00|8373.5|8348.5|8373|8348|8374|8349|8372.5|8347.5|10
1721208300000|2024-07-17 09:25:00|8373.5|8348.5|8372|8347|8373.5|8348.5|8372|8347|8
1721208600000|2024-07-17 09:30:00|8371.5|8346.5|8372.5|8347.5|8372.5|8347.5|8371.5|8346.5|7
1721208900000|2024-07-17 09:35:00|8372|8347|8371.5|8346.5|8372|8347|8370.9|8345.9|13
1721209200000|2024-07-17 09:40:00|8373|8348|8371.5|8346.5|8373|8348|8370.3|8345.3|21
1721209500000|2024-07-17 09:45:00|8371.1|8346.1|8370.5|8345.5|8372.5|8347.5|8370.5|8345.5|22
1721209800000|2024-07-17 09:50:00|8371|8346|8371.2|8346.2|8372|8347|8370.5|8345.5|20
1721210100000|2024-07-17 09:55:00|8371.5|8346.5|8373.5|8348.5|8373.5|8348.5|8371.3|8346.3|20
1721210400000|2024-07-17 10:00:00|8373|8348|8373.5|8348.5|8373.5|8348.5|8372.6|8347.6|20
1721210700000|2024-07-17 10:05:00|8374.5|8349.5|8374.5|8349.5|8375.5|8350.5|8373.8|8348.8|11
1721211000000|2024-07-17 10:10:00|8373.8|8348.8|8374.5|8349.5|8374.5|8349.5|8373.8|8348.8|6
1721211300000|2024-07-17 10:15:00|8374|8349|8373.5|8348.5|8374.5|8349.5|8373.5|8348.5|25
1721211600000|2024-07-17 10:20:00|8372.9|8347.9|8372.5|8347.5|8374.5|8349.5|8371.7|8346.7|24
1721211900000|2024-07-17 10:25:00|8371.5|8346.5|8372|8347|8372.5|8347.5|8371.5|8346.5|13
1721212200000|2024-07-17 10:30:00|8372.5|8347.5|8373|8348|8373.5|8348.5|8371.8|8346.8|10
1721212500000|2024-07-17 10:35:00|8373.5|8348.5|8372.5|8347.5|8373.5|8348.5|8372.1|8347.1|21
1721212800000|2024-07-17 10:40:00|8373|8348|8373|8348|8373.5|8348.5|8372.2|8347.2|20
1721213100000|2024-07-17 10:45:00|8374|8349|8373.5|8348.5|8374|8349|8373.1|8348.1|21
1721213400000|2024-07-17 10:50:00|8373.3|8348.3|8373.9|8348.9|8374.5|8349.5|8373.2|8348.2|13
1721213700000|2024-07-17 10:55:00|8374.5|8349.5|8374.5|8349.5|8375.5|8350.5|8374|8349|15
1721214000000|2024-07-17 11:00:00|8375|8350|8375.5|8350.5|8375.5|8350.5|8374|8349|21
1721214300000|2024-07-17 11:05:00|8375|8350|8375.5|8350.5|8376|8351|8374.4|8349.4|16
1721214600000|2024-07-17 11:10:00|8374.8|8349.8|8375.5|8350.5|8375.5|8350.5|8374.7|8349.7|13
1721214900000|2024-07-17 11:15:00|8375|8350|8375.5|8350.5|8375.5|8350.5|8374.9|8349.9|3
1721215200000|2024-07-17 11:20:00|8375|8350|8375.5|8350.5|8375.5|8350.5|8374.7|8349.7|4
1721215500000|2024-07-17 11:25:00|8375|8350|8374.5|8349.5|8375|8350|8374.3|8349.3|6
1721215800000|2024-07-17 11:30:00|8375|8350|8374.5|8349.5|8375|8350|8374.2|8349.2|15
1721216100000|2024-07-17 11:35:00|8375|8350|8375.5|8350.5|8375.5|8350.5|8374.1|8349.1|17
1721216400000|2024-07-17 11:40:00|8375|8350|8375|8350|8375.5|8350.5|8374.1|8349.1|10
1721216700000|2024-07-17 11:45:00|8374.5|8349.5|8374|8349|8375.5|8350.5|8374|8349|22
1721217000000|2024-07-17 11:50:00|8374.5|8349.5|8375.5|8350.5|8376|8351|8374.5|8349.5|19
1721217300000|2024-07-17 11:55:00|8375.1|8350.1|8376|8351|8376|8351|8375|8350|23
1721217600000|2024-07-17 12:00:00|8375.8|8350.8|8376|8351|8376|8351|8375.5|8350.5|8
1721217900000|2024-07-17 12:05:00|8375.7|8350.7|8376|8351|8376.5|8351.5|8375.5|8350.5|13
1721218200000|2024-07-17 12:10:00|8375.5|8350.5|8376|8351|8376|8351|8375|8350|9
1721218500000|2024-07-17 12:15:00|8376.5|8351.5|8376|8351|8376.5|8351.5|8375.8|8350.8|4
1721218800000|2024-07-17 12:20:00|8375.9|8350.9|8376|8351|8376|8351|8375.5|8350.5|15
1721219100000|2024-07-17 12:25:00|8375.7|8350.7|8376|8351|8376|8351|8375.5|8350.5|10
1721219400000|2024-07-17 12:30:00|8375.9|8350.9|8376|8351|8376.5|8351.5|8375.5|8350.5|10
1721219700000|2024-07-17 12:35:00|8371.5|8346.5|8376.5|8351.5|8380|8355|8371.5|8346.5|20
1721220000000|2024-07-17 12:40:00|8376|8351|8376.5|8351.5|8376.5|8351.5|8376|8351|15
1721220300000|2024-07-17 12:45:00|8376.4|8351.4|8376.5|8351.5|8376.5|8351.5|8376.3|8351.3|4
1721220600000|2024-07-17 12:50:00|8376|8351|8376|8351|8376.5|8351.5|8376|8351|5
1721220900000|2024-07-17 12:55:00|8376.5|8351.5|8376.5|8351.5|8376.5|8351.5|8376|8351|3
1721221200000|2024-07-17 13:00:00|8376|8351|8377|8352|8377|8352|8376|8351|9
1721221500000|2024-07-17 13:05:00|8376.9|8351.9|8377|8352|8377|8352|8376.5|8351.5|6
1721221800000|2024-07-17 13:10:00|8376.5|8351.5|8377|8352|8377.4|8352.4|8376.5|8351.5|19
1721222100000|2024-07-17 13:15:00|8376.5|8351.5|8377|8352|8377|8352|8376.5|8351.5|14
1721222700000|2024-07-17 13:25:00|8377.5|8352.5|8377.1|8352.1|8378.5|8353.5|8376.5|8351.5|28
1721223000000|2024-07-17 13:30:00|8377|8352|8377|8352|8377|8352|8376.5|8351.5|9
1721223300000|2024-07-17 13:35:00|8376.5|8351.5|8376.5|8351.5|8377|8352|8376.3|8351.3|8
1721223600000|2024-07-17 13:40:00|8377|8352|8377|8352|8377|8352|8376|8351|9
1721223900000|2024-07-17 13:45:00|8376.5|8351.5|8376|8351|8377|8352|8375.3|8350.3|16
1721224200000|2024-07-17 13:50:00|8375.1|8350.1|8375|8350|8375.5|8350.5|8374.2|8349.2|10
1721224500000|2024-07-17 13:55:00|8374|8349|8374.5|8349.5|8376|8351|8373.5|8348.5|12
1721224800000|2024-07-17 14:00:00|8374.3|8349.3|8374.5|8349.5|8375|8350|8374|8349|9
1721225100000|2024-07-17 14:05:00|8374.3|8349.3|8374.5|8349.5|8375|8350|8374|8349|22
1721225400000|2024-07-17 14:10:00|8374|8349|8376.1|8351.1|8376.5|8351.5|8374|8349|19
1721225700000|2024-07-17 14:15:00|8376|8351|8376.3|8351.3|8376.5|8351.5|8376|8351|9
1721226000000|2024-07-17 14:20:00|8376.1|8351.1|8376|8351|8376.5|8351.5|8376|8351|9
1721226300000|2024-07-17 14:25:00|8376.5|8351.5|8375|8350|8376.5|8351.5|8375|8350|14
1721226600000|2024-07-17 14:30:00|8375.5|8350.5|8375.5|8350.5|8376|8351|8375|8350|16
1721226900000|2024-07-17 14:35:00|8376|8351|8376|8351|8376|8351|8375.5|8350.5|5
1721227200000|2024-07-17 14:40:00|8375.5|8350.5|8375.5|8350.5|8376|8351|8375.5|8350.5|11
1721227500000|2024-07-17 14:45:00|8376|8351|8376|8351|8376|8351|8375|8350|13
1721227800000|2024-07-17 14:50:00|8375.5|8350.5|8376|8351|8376|8351|8375|8350|18
1721228100000|2024-07-17 14:55:00|8375.9|8350.9|8376|8351|8376|8351|8375|8350|21
1721228400000|2024-07-17 15:00:00|8375.5|8350.5|8376.5|8351.5|8376.6|8351.6|8375.5|8350.5|10
1721228700000|2024-07-17 15:05:00|8377|8352|8377.5|8352.5|8377.5|8352.5|8377|8352|4
1721229300000|2024-07-17 15:15:00|8378|8353|8378|8353|8378.5|8353.5|8377.5|8352.5|6
1721229600000|2024-07-17 15:20:00|8378.5|8353.5|8378.5|8353.5|8378.5|8353.5|8378|8353|9
1721229900000|2024-07-17 15:25:00|8378|8353|8378.5|8353.5|8378.5|8353.5|8378|8353|4
1721230200000|2024-07-17 15:30:00|8378|8353|8378|8353|8378.5|8353.5|8378|8353|7
1721230500000|2024-07-17 15:35:00|8378.5|8353.5|8377.5|8352.5|8378.5|8353.5|8377.5|8352.5|15
1721231100000|2024-07-17 15:45:00|8378.5|8353.5|8378.5|8353.5|8378.5|8353.5|8378|8353|9
1721231400000|2024-07-17 15:50:00|8378|8353|8378.5|8353.5|8378.5|8353.5|8378|8353|2
1721231700000|2024-07-17 15:55:00|8378|8353|8378.5|8353.5|8378.5|8353.5|8376|8351|9
1721232000000|2024-07-17 16:00:00|8374|8349|8378.5|8353.5|8379|8354|8373|8348|5
1721232300000|2024-07-17 16:05:00|8378|8353|8378.5|8353.5|8378.5|8353.5|8378|8353|6
1721232600000|2024-07-17 16:10:00|8379|8354|8379|8354|8379|8354|8379|8354|1
1721232900000|2024-07-17 16:15:00|8378.5|8353.5|8379|8354|8379|8354|8378.5|8353.5|2
1721233200000|2024-07-17 16:20:00|8378.5|8353.5|8379.5|8354.5|8379.5|8354.5|8378.5|8353.5|11
1721233500000|2024-07-17 16:25:00|8379|8354|8379|8354|8379.5|8354.5|8379|8354|3
1721233800000|2024-07-17 16:30:00|8379.5|8354.5|8379|8354|8379.5|8354.5|8378.5|8353.5|8
1721234100000|2024-07-17 16:35:00|8378.5|8353.5|8378.5|8353.5|8378.5|8353.5|8378.5|8353.5|1
1721235300000|2024-07-17 16:55:00|8379.5|8354.5|8379.5|8354.5|8379.5|8354.5|8379.5|8354.5|1
1721235900000|2024-07-17 17:05:00|8378|8353|8378.5|8353.5|8378.5|8353.5|8378|8353|12
1721236200000|2024-07-17 17:10:00|8378|8353|8378.5|8353.5|8378.5|8353.5|8378|8353|2
1721236500000|2024-07-17 17:15:00|8378|8353|8378.5|8353.5|8378.5|8353.5|8378|8353|6
1721236800000|2024-07-17 17:20:00|8378|8353|8379|8354|8379|8354|8378|8353|6
1721237100000|2024-07-17 17:25:00|8378.5|8353.5|8378.5|8353.5|8378.5|8353.5|8378.5|8353.5|1
1721237700000|2024-07-17 17:35:00|8379|8354|8379|8354|8379|8354|8379|8354|1
1721238900000|2024-07-17 17:55:00|8379.5|8354.5|8379|8354|8379.5|8354.5|8376.5|8351.5|15
1721239200000|2024-07-17 18:00:00|8379.5|8354.5|8379|8354|8379.5|8354.5|8379|8354|2
1721240100000|2024-07-17 18:15:00|8378.5|8353.5|8378.5|8353.5|8379|8354|8378.5|8353.5|3
1721240400000|2024-07-17 18:20:00|8379|8354|8379|8354|8379|8354|8379|8354|1
1721241300000|2024-07-17 18:35:00|8378.5|8353.5|8379|8354|8379|8354|8378.5|8353.5|2
1721241900000|2024-07-17 18:45:00|8378.5|8353.5|8378.5|8353.5|8378.5|8353.5|8378.5|8353.5|1
1721242200000|2024-07-17 18:50:00|8379|8354|8379|8354|8379|8354|8379|8354|1
1721242800000|2024-07-17 19:00:00|8378.5|8353.5|8379|8354|8379|8354|8378.5|8353.5|2
1721244600000|2024-07-17 19:30:00|8379.5|8354.5|8379.5|8354.5|8379.5|8354.5|8379|8354|3
1721244900000|2024-07-17 19:35:00|8379|8354|8379|8354|8379|8354|8379|8354|1
1721245500000|2024-07-17 19:45:00|8379.5|8354.5|8379|8354|8379.5|8354.5|8379|8354|2
1721264400000|2024-07-18 01:00:00|8377.5|8352.5|8378.5|8353.5|8378.5|8353.5|8377.5|8352.5|11
1721264700000|2024-07-18 01:05:00|8378|8353|8378|8353|8378.5|8353.5|8378|8353|5
1721265000000|2024-07-18 01:10:00|8378.5|8353.5|8378|8353|8378.5|8353.5|8378|8353|4
1721265300000|2024-07-18 01:15:00|8378.5|8353.5|8378.5|8353.5|8378.5|8353.5|8378|8353|3
1721265900000|2024-07-18 01:25:00|8378|8353|8378|8353|8378|8353|8378|8353|1
1721266200000|2024-07-18 01:30:00|8378.5|8353.5|8378.5|8353.5|8378.5|8353.5|8378.5|8353.5|1
1721266800000|2024-07-18 01:40:00|8379|8354|8378.5|8353.5|8379|8354|8378.5|8353.5|6
1721267100000|2024-07-18 01:45:00|8379|8354|8378.5|8353.5|8379|8354|8378.5|8353.5|2
1721267700000|2024-07-18 01:55:00|8379.5|8354.5|8379.5|8354.5|8379.5|8354.5|8379|8354|3
1721268900000|2024-07-18 02:15:00|8378.5|8353.5|8379.5|8354.5|8379.5|8354.5|8378.5|8353.5|4
1721269800000|2024-07-18 02:30:00|8373|8348|8379.5|8354.5|8379.5|8354.5|8373|8348|2
1721270100000|2024-07-18 02:35:00|8379|8354|8378.5|8353.5|8379|8354|8378.5|8353.5|2
1721270400000|2024-07-18 02:40:00|8378|8353|8378|8353|8378.5|8353.5|8377.5|8352.5|9
1721270700000|2024-07-18 02:45:00|8378.5|8353.5|8378.5|8353.5|8378.5|8353.5|8378|8353|3
1721271000000|2024-07-18 02:50:00|8378|8353|8378|8353|8378.5|8353.5|8378|8353|5
1721271300000|2024-07-18 02:55:00|8377.5|8352.5|8378.5|8353.5|8378.5|8353.5|8377.5|8352.5|3
1721271600000|2024-07-18 03:00:00|8378|8353|8378.5|8353.5|8378.5|8353.5|8378|8353|2
1721272200000|2024-07-18 03:10:00|8378|8353|8378|8353|8378|8353|8378|8353|1
1721272500000|2024-07-18 03:15:00|8377.5|8352.5|8377.5|8352.5|8377.5|8352.5|8377.5|8352.5|1
1721272800000|2024-07-18 03:20:00|8378.5|8353.5|8378|8353|8378.5|8353.5|8378|8353|4
1721273100000|2024-07-18 03:25:00|8377.5|8352.5|8377.5|8352.5|8378|8353|8377.5|8352.5|5
1721273400000|2024-07-18 03:30:00|8378|8353|8377|8352|8378.5|8353.5|8376.5|8351.5|17
1721273700000|2024-07-18 03:35:00|8377.5|8352.5|8378|8353|8378.5|8353.5|8377|8352|16
1721274000000|2024-07-18 03:40:00|8377.5|8352.5|8376.5|8351.5|8378|8353|8376.5|8351.5|16
1721274300000|2024-07-18 03:45:00|8376|8351|8376.5|8351.5|8376.5|8351.5|8374.5|8349.5|24
1721274600000|2024-07-18 03:50:00|8376|8351|8376.5|8351.5|8377.5|8352.5|8375.5|8350.5|14
1721274900000|2024-07-18 03:55:00|8377|8352|8376.5|8351.5|8377|8352|8376|8351|14
1721275200000|2024-07-18 04:00:00|8377|8352|8377.5|8352.5|8378|8353|8376|8351|20
1721275500000|2024-07-18 04:05:00|8377|8352|8377|8352|8377.5|8352.5|8376.5|8351.5|15
1721275800000|2024-07-18 04:10:00|8377.5|8352.5|8377.5|8352.5|8377.5|8352.5|8377|8352|15
1721276100000|2024-07-18 04:15:00|8377|8352|8378.5|8353.5|8378.5|8353.5|8377|8352|11
1721276700000|2024-07-18 04:25:00|8379|8354|8378.5|8353.5|8379|8354|8378.5|8353.5|6
1721277600000|2024-07-18 04:40:00|8379|8354|8379|8354|8379.5|8354.5|8378.5|8353.5|7
1721277900000|2024-07-18 04:45:00|8379.5|8354.5|8379.5|8354.5|8379.5|8354.5|8379.5|8354.5|1
1721278200000|2024-07-18 04:50:00|8379|8354|8379.5|8354.5|8379.5|8354.5|8379|8354|10
1721278800000|2024-07-18 05:00:00|8379|8354|8379.5|8354.5|8379.5|8354.5|8379|8354|4
1721279100000|2024-07-18 05:05:00|8380|8355|8379.5|8354.5|8380|8355|8379.5|8354.5|4
1721279700000|2024-07-18 05:15:00|8380|8355|8380|8355|8380.5|8355.5|8378|8353|15
1721280000000|2024-07-18 05:20:00|8379.5|8354.5|8379.5|8354.5|8380|8355|8379.5|8354.5|13
1721280300000|2024-07-18 05:25:00|8380|8355|8379|8354|8382|8357|8379|8354|5
1721280600000|2024-07-18 05:30:00|8382|8357|8380|8355|8382|8357|8378.1|8353.1|8
1721280900000|2024-07-18 05:35:00|8378.3|8353.3|8380.5|8355.5|8380.5|8355.5|8378.3|8353.3|18
1721281200000|2024-07-18 05:40:00|8379.5|8354.5|8379|8354|8380|8355|8379|8354|13
1721281500000|2024-07-18 05:45:00|8379.3|8354.3|8379|8354|8379.8|8354.8|8378.5|8353.5|10
1721281800000|2024-07-18 05:50:00|8379.9|8354.9|8380|8355|8380|8355|8379|8354|10
1721282100000|2024-07-18 05:55:00|8380.1|8355.1|8380|8355|8381.5|8356.5|8379|8354|21
1721282400000|2024-07-18 06:00:00|8380.3|8355.3|8380.8|8355.8|8380.8|8355.8|8380|8355|11
1721282700000|2024-07-18 06:05:00|8380.7|8355.7|8381.7|8356.7|8381.7|8356.7|8380.6|8355.6|16
1721283000000|2024-07-18 06:10:00|8381.6|8356.6|8382|8357|8382.2|8357.2|8381.6|8356.6|7
1721283300000|2024-07-18 06:15:00|8381.5|8356.5|8384.1|8359.1|8384.1|8359.1|8381.5|8356.5|32
1721283600000|2024-07-18 06:20:00|8384|8359|8384.8|8359.8|8384.8|8359.8|8383.5|8358.5|47
1721283900000|2024-07-18 06:25:00|8384.9|8359.9|8382|8357|8385.6|8360.6|8380.5|8355.5|34
1721284200000|2024-07-18 06:30:00|8383|8358|8383.3|8358.3|8385|8360|8382.5|8357.5|57
1721284500000|2024-07-18 06:35:00|8383|8358|8384|8359|8384.5|8359.5|8383|8358|46
1721284800000|2024-07-18 06:40:00|8383.5|8358.5|8384|8359|8384.5|8359.5|8383.5|8358.5|36
1721285100000|2024-07-18 06:45:00|8384.2|8359.2|8383.4|8358.4|8384.5|8359.5|8383|8358|48
1721285400000|2024-07-18 06:50:00|8383.2|8358.2|8382.5|8357.5|8383.3|8358.3|8382.5|8357.5|45
1721285700000|2024-07-18 06:55:00|8382.9|8357.9|8383|8358|8383.5|8358.5|8382.5|8357.5|62
1721286000000|2024-07-18 07:00:00|8382.5|8357.5|8382|8357|8382.7|8357.7|8381.5|8356.5|52
1721286300000|2024-07-18 07:05:00|8381.5|8356.5|8381.8|8356.8|8384|8359|8381.5|8356.5|56
1721286600000|2024-07-18 07:10:00|8381.7|8356.7|8381.7|8356.7|8381.7|8356.7|8380.5|8355.5|36
1721286900000|2024-07-18 07:15:00|8381.5|8356.5|8382.9|8357.9|8383.1|8358.1|8381.4|8356.4|46
1721287200000|2024-07-18 07:20:00|8382.5|8357.5|8382.5|8357.5|8383.1|8358.1|8382|8357|24
1721287500000|2024-07-18 07:25:00|8382.7|8357.7|8382.8|8357.8|8382.9|8357.9|8382|8357|24
1721287800000|2024-07-18 07:30:00|8383|8358|8382.5|8357.5|8383.2|8358.2|8382.5|8357.5|38
1721288100000|2024-07-18 07:35:00|8383|8358|8383|8358|8383|8358|8382|8357|28
1721288400000|2024-07-18 07:40:00|8382.5|8357.5|8382|8357|8383|8358|8381.5|8356.5|29
1721288700000|2024-07-18 07:45:00|8382.5|8357.5|8382.5|8357.5|8382.9|8357.9|8382|8357|22
1721289000000|2024-07-18 07:50:00|8383|8358|8382.7|8357.7|8383.5|8358.5|8382.5|8357.5|30
1721289300000|2024-07-18 07:55:00|8382.5|8357.5|8383|8358|8383.7|8358.7|8382.5|8357.5|22
1721289600000|2024-07-18 08:00:00|8383.5|8358.5|8383.5|8358.5|8385|8360|8383|8358|20
1721289900000|2024-07-18 08:05:00|8383.7|8358.7|8383.5|8358.5|8384.5|8359.5|8383|8358|26
1721290200000|2024-07-18 08:10:00|8383.7|8358.7|8383.5|8358.5|8383.7|8358.7|8382.5|8357.5|22
1721290500000|2024-07-18 08:15:00|8383|8358|8383.5|8358.5|8383.6|8358.6|8383|8358|11
1721290800000|2024-07-18 08:20:00|8383.6|8358.6|8383.5|8358.5|8383.8|8358.8|8383|8358|8
1721291100000|2024-07-18 08:25:00|8384|8359|8385|8360|8385.5|8360.5|8383.7|8358.7|18
1721291400000|2024-07-18 08:30:00|8384.5|8359.5|8385.5|8360.5|8386|8361|8384.5|8359.5|35
1721291700000|2024-07-18 08:35:00|8385|8360|8385|8360|8386|8361|8384.6|8359.6|33
1721292000000|2024-07-18 08:40:00|8385.5|8360.5|8385.4|8360.4|8386|8361|8384.5|8359.5|24
1721292300000|2024-07-18 08:45:00|8386|8361|8385|8360|8386|8361|8385|8360|21
1721292600000|2024-07-18 08:50:00|8385.5|8360.5|8386|8361|8386|8361|8385|8360|8
1721292900000|2024-07-18 08:55:00|8385.6|8360.6|8385|8360|8386|8361|8384.5|8359.5|24
1721293200000|2024-07-18 09:00:00|8384.9|8359.9|8384.5|8359.5|8385|8360|8384|8359|25
1721293500000|2024-07-18 09:05:00|8385|8360|8385|8360|8385|8360|8384.6|8359.6|13
1721293800000|2024-07-18 09:10:00|8385.5|8360.5|8385.5|8360.5|8386|8361|8385.3|8360.3|23
1721294100000|2024-07-18 09:15:00|8386|8361|8386.1|8361.1|8386.5|8361.5|8385|8360|25
1721294400000|2024-07-18 09:20:00|8386|8361|8385.5|8360.5|8386.5|8361.5|8385.5|8360.5|21
1721294700000|2024-07-18 09:25:00|8386|8361|8385|8360|8386|8361|8385|8360|20
1721295000000|2024-07-18 09:30:00|8385.3|8360.3|8386.5|8361.5|8386.5|8361.5|8385|8360|30
1721295300000|2024-07-18 09:35:00|8386|8361|8386.5|8361.5|8387.5|8362.5|8386|8361|43
1721295600000|2024-07-18 09:40:00|8386|8361|8385.5|8360.5|8387|8362|8384|8359|24
1721295900000|2024-07-18 09:45:00|8386|8361|8386|8361|8386|8361|8385.5|8360.5|14
1721296200000|2024-07-18 09:50:00|8385.6|8360.6|8386.4|8361.4|8386.5|8361.5|8385|8360|32
1721296500000|2024-07-18 09:55:00|8386|8361|8386.3|8361.3|8388|8363|8385.5|8360.5|48
1721296800000|2024-07-18 10:00:00|8386|8361|8385|8360|8386|8361|8384.8|8359.8|28
1721297100000|2024-07-18 10:05:00|8385.1|8360.1|8385|8360|8385.5|8360.5|8384.4|8359.4|19
1721297400000|2024-07-18 10:10:00|8384.6|8359.6|8385|8360|8385|8360|8384.5|8359.5|20
1721297700000|2024-07-18 10:15:00|8384.4|8359.4|8384|8359|8385|8360|8383.4|8358.4|27
1721298000000|2024-07-18 10:20:00|8383.5|8358.5|8385|8360|8385|8360|8383.3|8358.3|22
1721298300000|2024-07-18 10:25:00|8384.4|8359.4|8385.5|8360.5|8385.5|8360.5|8384.3|8359.3|30
1721298600000|2024-07-18 10:30:00|8385|8360|8384|8359|8385|8360|8384|8359|25
1721298900000|2024-07-18 10:35:00|8384.1|8359.1|8384|8359|8384.5|8359.5|8383.5|8358.5|28
1721299200000|2024-07-18 10:40:00|8384.5|8359.5|8384.5|8359.5|8384.5|8359.5|8383.9|8358.9|14
1721299500000|2024-07-18 10:45:00|8384|8359|8384.5|8359.5|8384.5|8359.5|8383.9|8358.9|25
1721299800000|2024-07-18 10:50:00|8384|8359|8384|8359|8384.5|8359.5|8384|8359|11
1721300100000|2024-07-18 10:55:00|8384.2|8359.2|8384.5|8359.5|8384.5|8359.5|8384|8359|18
1721300400000|2024-07-18 11:00:00|8384|8359|8384.5|8359.5|8384.5|8359.5|8384|8359|25
1721300700000|2024-07-18 11:05:00|8384|8359|8384.5|8359.5|8385|8360|8383.5|8358.5|24
1721301000000|2024-07-18 11:10:00|8384|8359|8384|8359|8384.5|8359.5|8384|8359|28
1721301300000|2024-07-18 11:15:00|8384.5|8359.5|8384.5|8359.5|8384.5|8359.5|8383.9|8358.9|18
1721301600000|2024-07-18 11:20:00|8384|8359|8384|8359|8384.5|8359.5|8383.5|8358.5|11
1721301900000|2024-07-18 11:25:00|8383.6|8358.6|8384|8359|8384|8359|8383.5|8358.5|6
1721302200000|2024-07-18 11:30:00|8383.5|8358.5|8384|8359|8384|8359|8383.5|8358.5|8
1721302500000|2024-07-18 11:35:00|8383.9|8358.9|8384.5|8359.5|8384.5|8359.5|8383.8|8358.8|12
1721302800000|2024-07-18 11:40:00|8384|8359|8384|8359|8384.5|8359.5|8383.9|8358.9|8
1721303100000|2024-07-18 11:45:00|8383.9|8358.9|8384|8359|8384|8359|8383|8358|8
1721303400000|2024-07-18 11:50:00|8383|8358|8383.9|8358.9|8384|8359|8383|8358|7
1721303700000|2024-07-18 11:55:00|8384|8359|8384|8359|8385|8360|8384|8359|29
1721304000000|2024-07-18 12:00:00|8384.5|8359.5|8383.8|8358.8|8384.5|8359.5|8383|8358|13
1721304300000|2024-07-18 12:05:00|8384|8359|8383.7|8358.7|8384|8359|8383.7|8358.7|2
1721304900000|2024-07-18 12:15:00|8384.5|8359.5|8384|8359|8384.5|8359.5|8383|8358|16
1721305200000|2024-07-18 12:20:00|8383|8358|8383.6|8358.6|8384|8359|8383|8358|16
1721305500000|2024-07-18 12:25:00|8384|8359|8383.5|8358.5|8384|8359|8383.3|8358.3|7
1721305800000|2024-07-18 12:30:00|8383.4|8358.4|8383.5|8358.5|8384|8359|8383.1|8358.1|16
1721306100000|2024-07-18 12:35:00|8382.6|8357.6|8382.5|8357.5|8383.8|8358.8|8382|8357|31
1721306400000|2024-07-18 12:40:00|8383|8358|8383.9|8358.9|8383.9|8358.9|8382|8357|34
1721306700000|2024-07-18 12:45:00|8383.5|8358.5|8383|8358|8384.1|8359.1|8382.8|8357.8|14
1721307000000|2024-07-18 12:50:00|8383.8|8358.8|8383.1|8358.1|8383.9|8358.9|8382.8|8357.8|24
1721307300000|2024-07-18 12:55:00|8383|8358|8383.3|8358.3|8383.5|8358.5|8383|8358|10
1721307600000|2024-07-18 13:00:00|8383.5|8358.5|8383.7|8358.7|8384.1|8359.1|8382|8357|28
1721307900000|2024-07-18 13:05:00|8384|8359|8383.3|8358.3|8384|8359|8383|8358|22
1721308200000|2024-07-18 13:10:00|8383.5|8358.5|8383.5|8358.5|8384|8359|8383.4|8358.4|11
1721308500000|2024-07-18 13:15:00|8383.3|8358.3|8383|8358|8384|8359|8382|8357|15
1721308800000|2024-07-18 13:20:00|8383.5|8358.5|8383|8358|8383.8|8358.8|8382|8357|33
1721309100000|2024-07-18 13:25:00|8382|8357|8383.5|8358.5|8383.9|8358.9|8382|8357|22
1721309400000|2024-07-18 13:30:00|8383|8358|8383.5|8358.5|8383.5|8358.5|8382|8357|21
1721309700000|2024-07-18 13:35:00|8383|8358|8383|8358|8383.8|8358.8|8383|8358|15
1721310000000|2024-07-18 13:40:00|8383.9|8358.9|8383.5|8358.5|8384.5|8359.5|8383|8358|28
1721310300000|2024-07-18 13:45:00|8384.3|8359.3|8383|8358|8384.3|8359.3|8383|8358|18
1721310600000|2024-07-18 13:50:00|8383.5|8358.5|8383.1|8358.1|8383.5|8358.5|8383|8358|18
1721310900000|2024-07-18 13:55:00|8383.5|8358.5|8382.5|8357.5|8383.9|8358.9|8382|8357|39
1721311200000|2024-07-18 14:00:00|8383.2|8358.2|8383|8358|8383.7|8358.7|8382|8357|30
1721311500000|2024-07-18 14:05:00|8383.5|8358.5|8382.5|8357.5|8383.8|8358.8|8382|8357|23
1721311800000|2024-07-18 14:10:00|8382.3|8357.3|8382|8357|8383.1|8358.1|8382|8357|10
1721312100000|2024-07-18 14:15:00|8382.5|8357.5|8382.4|8357.4|8383.2|8358.2|8381.9|8356.9|18
1721312400000|2024-07-18 14:20:00|8383.1|8358.1|8382.5|8357.5|8383.1|8358.1|8382|8357|31
1721312700000|2024-07-18 14:25:00|8382.9|8357.9|8382.3|8357.3|8382.9|8357.9|8382|8357|11
1721313000000|2024-07-18 14:30:00|8382.2|8357.2|8382.5|8357.5|8383.5|8358.5|8381.5|8356.5|33
1721313300000|2024-07-18 14:35:00|8382|8357|8382|8357|8383|8358|8382|8357|24
1721313600000|2024-07-18 14:40:00|8382.2|8357.2|8382.5|8357.5|8383.9|8358.9|8382|8357|38
1721313900000|2024-07-18 14:45:00|8382.2|8357.2|8383.1|8358.1|8384|8359|8382.2|8357.2|34
1721314200000|2024-07-18 14:50:00|8383.5|8358.5|8382.9|8357.9|8384|8359|8382.9|8357.9|23
1721314500000|2024-07-18 14:55:00|8383|8358|8383.5|8358.5|8383.5|8358.5|8382.9|8357.9|21
1721314800000|2024-07-18 15:00:00|8383.1|8358.1|8384.5|8359.5|8384.5|8359.5|8383|8358|17
1721315100000|2024-07-18 15:05:00|8384.2|8359.2|8384|8359|8385|8360|8384|8359|16
1721315400000|2024-07-18 15:10:00|8384.4|8359.4|8384.5|8359.5|8385|8360|8384.3|8359.3|5
1721315700000|2024-07-18 15:15:00|8384.2|8359.2|8384.5|8359.5|8384.5|8359.5|8384|8359|3
1721316000000|2024-07-18 15:20:00|8384.4|8359.4|8384|8359|8384.4|8359.4|8384|8359|2
1721316300000|2024-07-18 15:25:00|8384.5|8359.5|8384.2|8359.2|8384.5|8359.5|8384|8359|5
1721316600000|2024-07-18 15:30:00|8384|8359|8384.5|8359.5|8384.5|8359.5|8384|8359|13
1721316900000|2024-07-18 15:35:00|8385|8360|8384.5|8359.5|8385|8360|8384|8359|13
1721317200000|2024-07-18 15:40:00|8384.6|8359.6|8384|8359|8385|8360|8384|8359|6
1721317500000|2024-07-18 15:45:00|8384.5|8359.5|8384.6|8359.6|8385|8360|8382|8357|5
1721317800000|2024-07-18 15:50:00|8382.5|8357.5|8382.5|8357.5|8384.9|8359.9|8382|8357|11
1721318100000|2024-07-18 15:55:00|8382|8357|8382.5|8357.5|8382.5|8357.5|8382|8357|6
1721318400000|2024-07-18 16:00:00|8384.5|8359.5|8384.8|8359.8|8385|8360|8384.5|8359.5|3
1721318700000|2024-07-18 16:05:00|8384.7|8359.7|8384.6|8359.6|8384.8|8359.8|8382|8357|10
1721319000000|2024-07-18 16:10:00|8384.4|8359.4|8382|8357|8384.4|8359.4|8381|8356|8
1721319300000|2024-07-18 16:15:00|8381|8356|8383|8358|8384.2|8359.2|8381|8356|8
1721319600000|2024-07-18 16:20:00|8381.5|8356.5|8382|8357|8382|8357|8381.5|8356.5|4
1721319900000|2024-07-18 16:25:00|8381.5|8356.5|8382|8357|8384.1|8359.1|8381.5|8356.5|5
1721320200000|2024-07-18 16:30:00|8384.2|8359.2|8381.5|8356.5|8384.2|8359.2|8381|8356|5
1721320500000|2024-07-18 16:35:00|8382|8357|8382|8357|8382|8357|8381.5|8356.5|3
1721321400000|2024-07-18 16:50:00|8384.1|8359.1|8384|8359|8384.1|8359.1|8384|8359|2
1721322300000|2024-07-18 17:05:00|8382|8357|8384|8359|8384.2|8359.2|8381|8356|6
1721322600000|2024-07-18 17:10:00|8382|8357|8384.1|8359.1|8384.1|8359.1|8381|8356|3
1721322900000|2024-07-18 17:15:00|8381.5|8356.5|8382|8357|8382|8357|8381.5|8356.5|2
1721324100000|2024-07-18 17:35:00|8381.5|8356.5|8382|8357|8384.2|8359.2|8381|8356|7
1721324400000|2024-07-18 17:40:00|8384.1|8359.1|8383|8358|8384.1|8359.1|8381.5|8356.5|4
1721325000000|2024-07-18 17:50:00|8384|8359|8382|8357|8384.2|8359.2|8381.5|8356.5|4
1721325600000|2024-07-18 18:00:00|8381.5|8356.5|8384|8359|8384.1|8359.1|8381.5|8356.5|9
1721326200000|2024-07-18 18:10:00|8384.2|8359.2|8384.7|8359.7|8385|8360|8382|8357|10
1721326500000|2024-07-18 18:15:00|8384|8359|8384|8359|8385|8360|8382|8357|34
1721326800000|2024-07-18 18:20:00|8382|8357|8382.5|8357.5|8384.5|8359.5|8382|8357|3
1721327100000|2024-07-18 18:25:00|8382|8357|8384.5|8359.5|8384.5|8359.5|8382|8357|5
1721327400000|2024-07-18 18:30:00|8382.5|8357.5|8384.4|8359.4|8385|8360|8382.5|8357.5|3
1721327700000|2024-07-18 18:35:00|8384.5|8359.5|8385|8360|8385|8360|8384.5|8359.5|3
1721328000000|2024-07-18 18:40:00|8384.9|8359.9|8385.5|8360.5|8387|8362|8382.5|8357.5|12
1721328300000|2024-07-18 18:45:00|8386|8361|8383|8358|8386|8361|8383|8358|2
1721328600000|2024-07-18 18:50:00|8385.4|8360.4|8383|8358|8387|8362|8383|8358|7
1721328900000|2024-07-18 18:55:00|8383.5|8358.5|8385.5|8360.5|8385.5|8360.5|8383|8358|3
1721329200000|2024-07-18 19:00:00|8383.5|8358.5|8383|8358|8383.5|8358.5|8383|8358|2
1721329500000|2024-07-18 19:05:00|8385.5|8360.5|8385.5|8360.5|8385.5|8360.5|8385.5|8360.5|1
1721329800000|2024-07-18 19:10:00|8385.7|8360.7|8386|8361|8387|8362|8383|8358|9
1721330100000|2024-07-18 19:15:00|8387|8362|8387|8362|8387|8362|8383.5|8358.5|4
1721330400000|2024-07-18 19:20:00|8386.3|8361.3|8386.6|8361.6|8388|8363|8383.5|8358.5|12
1721330700000|2024-07-18 19:25:00|8383.5|8358.5|8388|8363|8388|8363|8383.5|8358.5|3
1721331000000|2024-07-18 19:30:00|8383.5|8358.5|8386.6|8361.6|8387|8362|8383.5|8358.5|6
1721331300000|2024-07-18 19:35:00|8386.7|8361.7|8386.8|8361.8|8386.8|8361.8|8386.7|8361.7|2
1721331600000|2024-07-18 19:40:00|8386.7|8361.7|8386.7|8361.7|8386.7|8361.7|8386.7|8361.7|1
1721331900000|2024-07-18 19:45:00|8386.6|8361.6|8385.4|8360.4|8386.6|8361.6|8382.5|8357.5|9
1721332200000|2024-07-18 19:50:00|8384.5|8359.5|8385.9|8360.9|8387|8362|8382|8357|24
1721332500000|2024-07-18 19:55:00|8386.1|8361.1|8386|8361|8387|8362|8383|8358|9
1721350800000|2024-07-19 01:00:00|8385.2|8360.2|8385.5|8360.5|8385.5|8360.5|8385|8360|9
1721351100000|2024-07-19 01:05:00|8385.4|8360.4|8385.5|8360.5|8385.5|8360.5|8385|8360|3
1721351400000|2024-07-19 01:10:00|8386|8361|8386.5|8361.5|8387|8362|8385.5|8360.5|14
1721351700000|2024-07-19 01:15:00|8386|8361|8387|8362|8387.5|8362.5|8386|8361|9
1721352600000|2024-07-19 01:30:00|8386.3|8361.3|8387|8362|8387|8362|8386|8361|5
1721352900000|2024-07-19 01:35:00|8386.1|8361.1|8387.5|8362.5|8388|8363|8386|8361|13
1721353200000|2024-07-19 01:40:00|8387|8362|8387.7|8362.7|8389|8364|8387|8362|21
1721353500000|2024-07-19 01:45:00|8388.5|8363.5|8388.1|8363.1|8389|8364|8388|8363|12
1721353800000|2024-07-19 01:50:00|8388.2|8363.2|8388.2|8363.2|8388.2|8363.2|8388.2|8363.2|1
1721354400000|2024-07-19 02:00:00|8388|8363|8387.5|8362.5|8388.1|8363.1|8387.5|8362.5|8
1721354700000|2024-07-19 02:05:00|8388|8363|8388|8363|8388|8363|8387.5|8362.5|9
1721355000000|2024-07-19 02:10:00|8387.7|8362.7|8388|8363|8388.5|8363.5|8387.5|8362.5|6
1721355300000|2024-07-19 02:15:00|8387.7|8362.7|8388.5|8363.5|8388.5|8363.5|8387.5|8362.5|6
1721355600000|2024-07-19 02:20:00|8388|8363|8388.5|8363.5|8389.5|8364.5|8388|8363|8
1721355900000|2024-07-19 02:25:00|8389|8364|8389|8364|8389.5|8364.5|8388.5|8363.5|8
1721356200000|2024-07-19 02:30:00|8388.5|8363.5|8389.5|8364.5|8389.5|8364.5|8388.5|8363.5|14
1721356800000|2024-07-19 02:40:00|8389|8364|8387.5|8362.5|8389|8364|8387|8362|15
1721357100000|2024-07-19 02:45:00|8387|8362|8387.5|8362.5|8387.5|8362.5|8387|8362|9
1721357400000|2024-07-19 02:50:00|8387|8362|8387|8362|8387|8362|8386.7|8361.7|3
1721357700000|2024-07-19 02:55:00|8386.5|8361.5|8386|8361|8387|8362|8386|8361|15
1721358000000|2024-07-19 03:00:00|8387|8362|8387.5|8362.5|8387.5|8362.5|8386|8361|10
1721358300000|2024-07-19 03:05:00|8387|8362|8387|8362|8388|8363|8386.5|8361.5|11
1721358600000|2024-07-19 03:10:00|8386.4|8361.4|8386|8361|8387|8362|8385.8|8360.8|12
1721358900000|2024-07-19 03:15:00|8385.9|8360.9|8385|8360|8385.9|8360.9|8385|8360|2
1721359200000|2024-07-19 03:20:00|8385.5|8360.5|8385.2|8360.2|8385.5|8360.5|8384|8359|8
1721359500000|2024-07-19 03:25:00|8385|8360|8384|8359|8385.1|8360.1|8382|8357|23
1721359800000|2024-07-19 03:30:00|8383.9|8358.9|8383|8358|8384.4|8359.4|8383|8358|9
1721360100000|2024-07-19 03:35:00|8384|8359|8384.5|8359.5|8384.5|8359.5|8382|8357|8
1721360400000|2024-07-19 03:40:00|8384|8359|8384.5|8359.5|8384.7|8359.7|8382|8357|21
1721360700000|2024-07-19 03:45:00|8383|8358|8384|8359|8384.8|8359.8|8383|8358|20
1721361000000|2024-07-19 03:50:00|8384.9|8359.9|8384.8|8359.8|8384.9|8359.9|8384.8|8359.8|4
1721361300000|2024-07-19 03:55:00|8384|8359|8383.5|8358.5|8384.7|8359.7|8383|8358|19
1721361600000|2024-07-19 04:00:00|8384|8359|8384|8359|8384.7|8359.7|8383|8358|10
1721361900000|2024-07-19 04:05:00|8384.5|8359.5|8384|8359|8384.5|8359.5|8384|8359|2
1721362200000|2024-07-19 04:10:00|8384.5|8359.5|8385|8360|8385|8360|8384|8359|11
1721362500000|2024-07-19 04:15:00|8384.5|8359.5|8385|8360|8385|8360|8384|8359|15
1721362800000|2024-07-19 04:20:00|8384.8|8359.8|8384|8359|8385|8360|8384|8359|29
1721363100000|2024-07-19 04:25:00|8384.5|8359.5|8383|8358|8384.6|8359.6|8383|8358|14
1721363400000|2024-07-19 04:30:00|8384|8359|8383|8358|8384.6|8359.6|8383|8358|6
1721363700000|2024-07-19 04:35:00|8383.5|8358.5|8383|8358|8383.5|8358.5|8383|8358|2
1721364000000|2024-07-19 04:40:00|8383.5|8358.5|8383.5|8358.5|8384.7|8359.7|8383|8358|4
1721364300000|2024-07-19 04:45:00|8384|8359|8384.5|8359.5|8384.6|8359.6|8383|8358|21
1721364600000|2024-07-19 04:50:00|8383.5|8358.5|8384|8359|8384|8359|8383.5|8358.5|2
1721364900000|2024-07-19 04:55:00|8384.5|8359.5|8384.5|8359.5|8384.5|8359.5|8384|8359|3
1721365200000|2024-07-19 05:00:00|8383.5|8358.5|8389|8364|8389|8364|8383.5|8358.5|2
1721365500000|2024-07-19 05:05:00|8384.2|8359.2|8384.3|8359.3|8384.3|8359.3|8384.2|8359.2|2
1721365800000|2024-07-19 05:10:00|8384.2|8359.2|8384.1|8359.1|8384.2|8359.2|8384.1|8359.1|2
1721367000000|2024-07-19 05:30:00|8385|8360|8385|8360|8385|8360|8385|8360|1
1721367300000|2024-07-19 05:35:00|8384.6|8359.6|8384.4|8359.4|8384.6|8359.6|8384.4|8359.4|2
1721367600000|2024-07-19 05:40:00|8384.5|8359.5|8384.5|8359.5|8384.5|8359.5|8384.5|8359.5|1
1721368200000|2024-07-19 05:50:00|8384.4|8359.4|8384.4|8359.4|8384.4|8359.4|8384.4|8359.4|1
1721368500000|2024-07-19 05:55:00|8384.3|8359.3|8384.1|8359.1|8384.4|8359.4|8384|8359|9
1721368800000|2024-07-19 06:00:00|8383.9|8358.9|8384.5|8359.5|8384.6|8359.6|8383.9|8358.9|4
1721369400000|2024-07-19 06:10:00|8384.7|8359.7|8385.6|8360.6|8385.6|8360.6|8384.7|8359.7|4
1721369700000|2024-07-19 06:15:00|8385.7|8360.7|8385.4|8360.4|8385.8|8360.8|8385.4|8360.4|6
1721370000000|2024-07-19 06:20:00|8385.5|8360.5|8385.5|8360.5|8385.6|8360.6|8385.4|8360.4|5
1721370300000|2024-07-19 06:25:00|8385.4|8360.4|8385.2|8360.2|8385.4|8360.4|8385.2|8360.2|5
1721370600000|2024-07-19 06:30:00|8385|8360|8385.7|8360.7|8385.7|8360.7|8384.9|8359.9|7
1721370900000|2024-07-19 06:35:00|8385.6|8360.6|8384.9|8359.9|8385.7|8360.7|8384.9|8359.9|6
1721371200000|2024-07-19 06:40:00|8384.8|8359.8|8385|8360|8385|8360|8384.6|8359.6|7
1721371500000|2024-07-19 06:45:00|8384.9|8359.9|8384.6|8359.6|8384.9|8359.9|8384.6|8359.6|3
1721371800000|2024-07-19 06:50:00|8384.7|8359.7|8384.6|8359.6|8384.7|8359.7|8384.6|8359.6|2
1721372100000|2024-07-19 06:55:00|8384.5|8359.5|8384.5|8359.5|8384.6|8359.6|8384.5|8359.5|3
1721372400000|2024-07-19 07:00:00|8384.6|8359.6|8383.9|8358.9|8384.6|8359.6|8383.9|8358.9|5
1721372700000|2024-07-19 07:05:00|8383.8|8358.8|8383.3|8358.3|8383.8|8358.8|8383.3|8358.3|4
1721373000000|2024-07-19 07:10:00|8383.4|8358.4|8387.5|8362.5|8387.5|8362.5|8383.4|8358.4|5
1721373300000|2024-07-19 07:15:00|8383.6|8358.6|8384.3|8359.3|8384.3|8359.3|8383.6|8358.6|4
1721373600000|2024-07-19 07:20:00|8384.4|8359.4|8384.4|8359.4|8384.5|8359.5|8384.4|8359.4|3
1721373900000|2024-07-19 07:25:00|8384.3|8359.3|8383.8|8358.8|8384.4|8359.4|8383.8|8358.8|6
1721374200000|2024-07-19 07:30:00|8383.9|8358.9|8382.5|8357.5|8384|8359|8382.5|8357.5|3
1721379600000|2024-07-19 09:00:00|8385.5|8360.5|8385.5|8360.5|8385.5|8360.5|8385.5|8360.5|1
1721381400000|2024-07-19 09:30:00|8384|8359|8384|8359|8384|8359|8384|8359|1
1721384100000|2024-07-19 10:15:00|8387.4|8362.4|8387.4|8362.4|8387.4|8362.4|8387.4|8362.4|1
1721388000000|2024-07-19 11:20:00|8384|8359|8384|8359|8384|8359|8384|8359|1
1721394900000|2024-07-19 13:15:00|8382|8357|8382|8357|8382|8357|8382|8357|1
1721395200000|2024-07-19 13:20:00|8390.5|8365.5|8382|8357|8390.5|8365.5|8382|8357|2
1721395800000|2024-07-19 13:30:00|8385.5|8360.5|8385.5|8360.5|8385.5|8360.5|8385.5|8360.5|1
1721397000000|2024-07-19 13:50:00|8392.5|8367.5|8392.5|8367.5|8392.5|8367.5|8392.5|8367.5|1
1721398800000|2024-07-19 14:20:00|8389|8364|8389|8364|8389|8364|8389|8364|1
1721399100000|2024-07-19 14:25:00|8392|8367|8390.5|8365.5|8392|8367|8390.5|8365.5|3
1721400600000|2024-07-19 14:50:00|8391|8366|8389|8364|8391|8366|8389|8364|2
1721403000000|2024-07-19 15:30:00|8391|8366|8391|8366|8391|8366|8391|8366|1
1721407800000|2024-07-19 16:50:00|8392|8367|8392.5|8367.5|8392.8|8367.8|8392|8367|3
1721415300000|2024-07-19 18:55:00|8392|8367|8392.5|8367.5|8392.5|8367.5|8392|8367|2
1721610000000|2024-07-22 01:00:00|8390|8365|8390.5|8365.5|8391|8366|8390|8365|3
1721610300000|2024-07-22 01:05:00|8390|8365|8390|8365|8390|8365|8389|8364|7
1721610600000|2024-07-22 01:10:00|8389|8364|8390|8365|8390|8365|8389|8364|2
1721610900000|2024-07-22 01:15:00|8389|8364|8390|8365|8391.6|8366.6|8389|8364|3
1721611200000|2024-07-22 01:20:00|8390.5|8365.5|8391.8|8366.8|8391.8|8366.8|8390|8365|3
1721611500000|2024-07-22 01:25:00|8389|8364|8389|8364|8390|8365|8389|8364|3
1721611800000|2024-07-22 01:30:00|8388|8363|8389|8364|8389|8364|8388|8363|4
1721612100000|2024-07-22 01:35:00|8391.6|8366.6|8390|8365|8391.6|8366.6|8390|8365|2
1721612700000|2024-07-22 01:45:00|8389|8364|8391.8|8366.8|8391.8|8366.8|8389|8364|9
1721613000000|2024-07-22 01:50:00|8391.7|8366.7|8389|8364|8391.7|8366.7|8389|8364|2
1721613900000|2024-07-22 02:05:00|8390|8365|8391.5|8366.5|8391.5|8366.5|8390|8365|2
1721614200000|2024-07-22 02:10:00|8388|8363|8389|8364|8389|8364|8388|8363|2
1721614500000|2024-07-22 02:15:00|8388|8363|8388|8363|8388|8363|8388|8363|1
1721614800000|2024-07-22 02:20:00|8389|8364|8389|8364|8389|8364|8388|8363|7
1721615100000|2024-07-22 02:25:00|8391.4|8366.4|8390|8365|8391.4|8366.4|8390|8365|2
1721615400000|2024-07-22 02:30:00|8389|8364|8392.1|8367.1|8392.1|8367.1|8389|8364|3
1721616000000|2024-07-22 02:40:00|8392|8367|8391.6|8366.6|8392|8367|8390.5|8365.5|4
1721616300000|2024-07-22 02:45:00|8391|8366|8390|8365|8391.3|8366.3|8388|8363|13
1721616600000|2024-07-22 02:50:00|8391.2|8366.2|8391.2|8366.2|8391.2|8366.2|8391.2|8366.2|1
1721617200000|2024-07-22 03:00:00|8391.4|8366.4|8387|8362|8391.4|8366.4|8387|8362|21
1721617500000|2024-07-22 03:05:00|8388|8363|8390.7|8365.7|8390.7|8365.7|8387|8362|8
1721617800000|2024-07-22 03:10:00|8388|8363|8389.5|8364.5|8389.5|8364.5|8387.5|8362.5|4
1721618100000|2024-07-22 03:15:00|8390.9|8365.9|8388|8363|8390.9|8365.9|8387|8362|8
1721618400000|2024-07-22 03:20:00|8387|8362|8386|8361|8390.5|8365.5|8386|8361|21
1721618700000|2024-07-22 03:25:00|8389.5|8364.5|8388.6|8363.6|8389.5|8364.5|8385|8360|15
1721619000000|2024-07-22 03:30:00|8389|8364|8389.5|8364.5|8389.5|8364.5|8388.4|8363.4|7
1721619300000|2024-07-22 03:35:00|8389.7|8364.7|8387.5|8362.5|8389.7|8364.7|8387|8362|6
1721619600000|2024-07-22 03:40:00|8386|8361|8389.2|8364.2|8389.5|8364.5|8385.5|8360.5|5
1721619900000|2024-07-22 03:45:00|8389.1|8364.1|8387|8362|8389.1|8364.1|8387|8362|6
1721620200000|2024-07-22 03:50:00|8387.5|8362.5|8386.5|8361.5|8389.4|8364.4|8386.5|8361.5|13
1721620500000|2024-07-22 03:55:00|8388.4|8363.4|8388.4|8363.4|8388.4|8363.4|8388.4|8363.4|1
1721620800000|2024-07-22 04:00:00|8388.1|8363.1|8388.8|8363.8|8388.8|8363.8|8382|8357|9
1721621100000|2024-07-22 04:05:00|8388.5|8363.5|8388.5|8363.5|8388.5|8363.5|8388.5|8363.5|1
1721621400000|2024-07-22 04:10:00|8388.7|8363.7|8388.3|8363.3|8388.7|8363.7|8385.5|8360.5|4
1721621700000|2024-07-22 04:15:00|8386|8361|8386|8361|8386|8361|8386|8361|1
1721622000000|2024-07-22 04:20:00|8386.5|8361.5|8388.5|8363.5|8388.5|8363.5|8386.5|8361.5|2
1721622300000|2024-07-22 04:25:00|8388.7|8363.7|8388.7|8363.7|8388.7|8363.7|8388.7|8363.7|1
1721622600000|2024-07-22 04:30:00|8388.9|8363.9|8388.9|8363.9|8388.9|8363.9|8385.5|8360.5|5
1721623200000|2024-07-22 04:40:00|8388.7|8363.7|8388.9|8363.9|8388.9|8363.9|8388.6|8363.6|3
1721623500000|2024-07-22 04:45:00|8387|8362|8387|8362|8387|8362|8387|8362|1
1721623800000|2024-07-22 04:50:00|8388.5|8363.5|8388.4|8363.4|8388.5|8363.5|8385|8360|8
1721624100000|2024-07-22 04:55:00|8388.2|8363.2|8388.4|8363.4|8388.4|8363.4|8388.2|8363.2|2
1721624400000|2024-07-22 05:00:00|8388.6|8363.6|8389.3|8364.3|8389.3|8364.3|8386|8361|3
1721624700000|2024-07-22 05:05:00|8387|8362|8389.3|8364.3|8389.3|8364.3|8387|8362|4
1721625000000|2024-07-22 05:10:00|8389.5|8364.5|8388.7|8363.7|8389.5|8364.5|8387|8362|6
1721625900000|2024-07-22 05:25:00|8388.4|8363.4|8386.5|8361.5|8388.5|8363.5|8386.5|8361.5|3
1721626200000|2024-07-22 05:30:00|8389|8364|8386|8361|8389|8364|8385.5|8360.5|10
1721626800000|2024-07-22 05:40:00|8387.8|8362.8|8387.3|8362.3|8387.8|8362.8|8387.3|8362.3|2
1721627100000|2024-07-22 05:45:00|8386|8361|8386.7|8361.7|8387.5|8366.5|8381.5|8361|16
1721627400000|2024-07-22 05:50:00|8386.1|8361.1|8387|8362|8387|8362|8386|8361|9
1721627700000|2024-07-22 05:55:00|8386.5|8361.5|8386.9|8361.9|8387.5|8362.5|8386|8361|10
1721628000000|2024-07-22 06:00:00|8387.1|8362.1|8386.5|8361.5|8387.5|8362.5|8385.5|8360.5|18
1721628300000|2024-07-22 06:05:00|8386.6|8361.6|8386.4|8361.4|8387|8362|8386|8361|7
1721628600000|2024-07-22 06:10:00|8386.7|8361.7|8386|8361|8386.7|8361.7|8386|8361|8
1721628900000|2024-07-22 06:15:00|8386.5|8361.5|8387|8362|8387.5|8362.5|8386|8361|12
1721629200000|2024-07-22 06:20:00|8386.5|8361.5|8387.4|8362.4|8387.4|8362.4|8386.5|8361.5|4
1721629500000|2024-07-22 06:25:00|8387.5|8362.5|8387.1|8362.1|8387.5|8362.5|8386.5|8361.5|12
1721629800000|2024-07-22 06:30:00|8387|8362|8387|8362|8387.5|8362.5|8386|8361|20
1721630100000|2024-07-22 06:35:00|8387.3|8362.3|8387|8362|8387.5|8362.5|8386.5|8361.5|13
1721630400000|2024-07-22 06:40:00|8386.5|8361.5|8387|8362|8387.5|8362.5|8386.5|8361.5|9
1721630700000|2024-07-22 06:45:00|8387.5|8362.5|8387.1|8362.1|8388|8363|8387|8362|6
1721631000000|2024-07-22 06:50:00|8387|8362|8386.5|8361.5|8388|8363|8386.5|8361.5|22
1721631300000|2024-07-22 06:55:00|8387|8362|8386.8|8361.8|8397|8372|8385|8360|58
1721631600000|2024-07-22 07:00:00|8386.4|8361.4|8387|8362|8387.5|8362.5|8386|8361|34
1721631900000|2024-07-22 07:05:00|8386.8|8361.8|8387.7|8362.7|8387.8|8362.8|8386|8361|39
1721632200000|2024-07-22 07:10:00|8388|8363|8386|8361|8388|8363|8386|8361|65
1721632500000|2024-07-22 07:15:00|8386.5|8361.5|8386.9|8361.9|8387.5|8362.5|8386|8361|34
1721632800000|2024-07-22 07:20:00|8387|8362|8387|8362|8387.5|8362.5|8386.5|8361.5|35
1721633100000|2024-07-22 07:25:00|8387.5|8362.5|8387|8362|8388.5|8363.5|8386.5|8361.5|10
1721633400000|2024-07-22 07:30:00|8386.9|8361.9|8386.5|8361.5|8387.5|8362.5|8386|8361|34
1721633700000|2024-07-22 07:35:00|8386|8361|8386.8|8361.8|8387.5|8362.5|8386|8361|47
1721634000000|2024-07-22 07:40:00|8386.7|8361.7|8386.9|8361.9|8387.5|8362.5|8386|8361|38
1721634300000|2024-07-22 07:45:00|8386|8361|8386.5|8361.5|8387|8362|8386|8361|11
1721634600000|2024-07-22 07:50:00|8387|8362|8387|8362|8387.5|8362.5|8386.5|8361.5|20
1721634900000|2024-07-22 07:55:00|8387.5|8362.5|8387|8362|8387.5|8362.5|8386|8361|14
1721635200000|2024-07-22 08:00:00|8386|8361|8387|8362|8387.5|8362.5|8386|8361|21
1721635500000|2024-07-22 08:05:00|8386.9|8361.9|8386.5|8361.5|8387.5|8362.5|8386|8361|45
1721635800000|2024-07-22 08:10:00|8386|8361|8386.5|8361.5|8386.9|8361.9|8386|8361|26
1721636100000|2024-07-22 08:15:00|8386|8361|8386|8361|8387.5|8362.5|8386|8361|24
1721636400000|2024-07-22 08:20:00|8387|8362|8387|8362|8387.3|8362.3|8386|8361|16
1721636700000|2024-07-22 08:25:00|8386.8|8361.8|8387|8362|8387.4|8362.4|8386.5|8361.5|16
1721637000000|2024-07-22 08:30:00|8387.2|8362.2|8387|8362|8387.5|8362.5|8386|8361|25
1721637300000|2024-07-22 08:35:00|8387.2|8362.2|8387.2|8362.2|8387.3|8362.3|8386|8361|17
1721637600000|2024-07-22 08:40:00|8387|8362|8387|8362|8391|8366|8386|8361|28
1721637900000|2024-07-22 08:45:00|8387.5|8362.5|8387|8362|8387.5|8362.5|8386|8361|30
1721638200000|2024-07-22 08:50:00|8387.3|8362.3|8387|8362|8387.5|8362.5|8387|8362|12
1721638500000|2024-07-22 08:55:00|8387.3|8362.3|8387.3|8362.3|8387.5|8362.5|8387|8362|11
1721638800000|2024-07-22 09:00:00|8387|8362|8387|8362|8387.4|8362.4|8387|8362|9
1721639100000|2024-07-22 09:05:00|8387.3|8362.3|8387|8362|8387.3|8362.3|8387|8362|2
1721639400000|2024-07-22 09:10:00|8387.5|8362.5|8387|8362|8387.5|8362.5|8387|8362|10
1721639700000|2024-07-22 09:15:00|8387.5|8362.5|8387.1|8362.1|8387.6|8362.6|8386.5|8361.5|16
1721640000000|2024-07-22 09:20:00|8386.5|8361.5|8387|8362|8387.3|8362.3|8386|8361|17
1721640300000|2024-07-22 09:25:00|8386|8361|8387.5|8362.5|8387.5|8362.5|8386|8361|18
1721640600000|2024-07-22 09:30:00|8386.5|8361.5|8387.5|8362.5|8387.5|8362.5|8386.5|8361.5|32
1721640900000|2024-07-22 09:35:00|8387|8362|8387|8362|8387.5|8362.5|8386.9|8361.9|22
1721641200000|2024-07-22 09:40:00|8387.1|8362.1|8387.8|8362.8|8387.8|8362.8|8386.5|8361.5|28
1721641500000|2024-07-22 09:45:00|8387|8362|8387.3|8362.3|8388.1|8363.1|8387|8362|36
1721641800000|2024-07-22 09:50:00|8387|8362|8387.4|8362.4|8387.7|8362.7|8387|8362|21
1721642100000|2024-07-22 09:55:00|8387|8362|8387.5|8362.5|8387.5|8362.5|8386|8361|32
1721642400000|2024-07-22 10:00:00|8386.5|8361.5|8387.4|8362.4|8387.8|8362.8|8386|8361|34
1721642700000|2024-07-22 10:05:00|8387.7|8362.7|8387|8362|8387.9|8362.9|8387|8362|42
1721643000000|2024-07-22 10:10:00|8387.5|8362.5|8387|8362|8387.8|8362.8|8387|8362|28
1721643300000|2024-07-22 10:15:00|8387.5|8362.5|8387.5|8362.5|8387.6|8362.6|8387|8362|25
1721643600000|2024-07-22 10:20:00|8387|8362|8387|8362|8387.5|8362.5|8387|8362|7
1721643900000|2024-07-22 10:25:00|8387.5|8362.5|8387|8362|8387.5|8362.5|8387|8362|2
1721644200000|2024-07-22 10:30:00|8387.2|8362.2|8387.5|8362.5|8387.7|8362.7|8387|8362|9
1721644500000|2024-07-22 10:35:00|8387|8362|8387.5|8362.5|8387.5|8362.5|8386.5|8361.5|24
1721644800000|2024-07-22 10:40:00|8387|8362|8387|8362|8387.5|8362.5|8386.5|8361.5|29
1721645100000|2024-07-22 10:45:00|8386.5|8361.5|8387.5|8362.5|8387.5|8362.5|8386.5|8361.5|18
1721645400000|2024-07-22 10:50:00|8387.6|8362.6|8387.5|8362.5|8387.7|8362.7|8387|8362|20
1721645700000|2024-07-22 10:55:00|8387|8362|8387|8362|8387.6|8362.6|8386.5|8361.5|38
1721646000000|2024-07-22 11:00:00|8387.2|8362.2|8387.3|8362.3|8387.5|8362.5|8387|8362|5
1721646300000|2024-07-22 11:05:00|8387|8362|8387|8362|8387.6|8362.6|8387|8362|19
1721646600000|2024-07-22 11:10:00|8387.6|8362.6|8387|8362|8387.6|8362.6|8387|8362|12
1721646900000|2024-07-22 11:15:00|8387.6|8362.6|8387.5|8362.5|8387.6|8362.6|8387|8362|9
1721647200000|2024-07-22 11:20:00|8387|8362|8387|8362|8387.6|8362.6|8387|8362|13
1721647500000|2024-07-22 11:25:00|8387.5|8362.5|8387|8362|8387.5|8362.5|8387|8362|2
1721647800000|2024-07-22 11:30:00|8387.7|8362.7|8387.6|8362.6|8387.7|8362.7|8387|8362|8
1721648100000|2024-07-22 11:35:00|8387|8362|8387.5|8362.5|8387.5|8362.5|8387|8362|10
1721648400000|2024-07-22 11:40:00|8387|8362|8387|8362|8387.5|8362.5|8387|8362|9
1721648700000|2024-07-22 11:45:00|8387.6|8362.6|8387.5|8362.5|8387.7|8362.7|8386|8361|37
1721649000000|2024-07-22 11:50:00|8387|8362|8387|8362|8387.6|8362.6|8386|8361|34
1721649300000|2024-07-22 11:55:00|8387.5|8362.5|8387|8362|8388|8363|8386|8361|34
1721649600000|2024-07-22 12:00:00|8387.5|8362.5|8387|8362|8387.9|8362.9|8387|8362|15
1721649900000|2024-07-22 12:05:00|8387.5|8362.5|8387.4|8362.4|8387.8|8362.8|8387|8362|22
1721650200000|2024-07-22 12:10:00|8387.5|8362.5|8387.5|8362.5|8388|8363|8387|8362|11
1721650500000|2024-07-22 12:15:00|8387|8362|8387.7|8362.7|8387.7|8362.7|8386|8361|19
1721650800000|2024-07-22 12:20:00|8387.5|8362.5|8387.5|8362.5|8388|8363|8386|8361|24
1721651100000|2024-07-22 12:25:00|8387|8362|8387|8362|8387.8|8362.8|8386|8361|24
1721651400000|2024-07-22 12:30:00|8387.5|8362.5|8387|8362|8387.6|8362.6|8386|8361|22
1721651700000|2024-07-22 12:35:00|8387.5|8362.5|8387|8362|8387.7|8362.7|8386|8361|27
1721652000000|2024-07-22 12:40:00|8387.3|8362.3|8387|8362|8387.5|8362.5|8386|8361|15
1721652300000|2024-07-22 12:45:00|8386|8361|8387.3|8362.3|8387.8|8362.8|8386|8361|32
1721652600000|2024-07-22 12:50:00|8387|8362|8386.8|8361.8|8387.5|8362.5|8386|8361|31
1721652900000|2024-07-22 12:55:00|8387|8362|8386.5|8361.5|8387.2|8362.2|8386.5|8361.5|19
1721653200000|2024-07-22 13:00:00|8386.8|8361.8|8386.9|8361.9|8387.3|8362.3|8386.5|8361.5|19
1721653500000|2024-07-22 13:05:00|8387|8362|8387|8362|8387.5|8362.5|8386|8361|19
1721653800000|2024-07-22 13:10:00|8386.5|8361.5|8386|8361|8387.7|8362.7|8386|8361|34
1721654100000|2024-07-22 13:15:00|8387|8362|8387|8362|8387.6|8362.6|8386|8361|35
1721654400000|2024-07-22 13:20:00|8386.8|8361.8|8386|8361|8387.2|8362.2|8385|8360|25
1721654700000|2024-07-22 13:25:00|8386.9|8361.9|8386.5|8361.5|8387|8362|8385|8360|26
1721655000000|2024-07-22 13:30:00|8386.9|8361.9|8385|8360|8386.9|8361.9|8385|8360|14
1721655300000|2024-07-22 13:35:00|8386|8361|8386|8361|8386.8|8361.8|8385|8360|30
1721655600000|2024-07-22 13:40:00|8385.7|8360.7|8386|8361|8386.9|8361.9|8385|8360|28
1721655900000|2024-07-22 13:45:00|8385|8360|8386|8361|8387|8362|8385|8360|25
1721656200000|2024-07-22 13:50:00|8387|8362|8386|8361|8387.1|8362.1|8385|8360|34
1721656500000|2024-07-22 13:55:00|8386.5|8361.5|8386.5|8361.5|8387.5|8362.5|8386|8361|23
1721656800000|2024-07-22 14:00:00|8387|8362|8387.6|8362.6|8387.6|8362.6|8386|8361|32
1721657100000|2024-07-22 14:05:00|8387.4|8362.4|8387|8362|8388.1|8363.1|8386|8361|36
1721657400000|2024-07-22 14:10:00|8387.5|8362.5|8386.5|8361.5|8388|8363|8386|8361|40
1721657700000|2024-07-22 14:15:00|8387|8362|8387.3|8362.3|8388|8363|8386|8361|36
1721658000000|2024-07-22 14:20:00|8387|8362|8387.4|8362.4|8387.9|8362.9|8386|8361|39
1721658300000|2024-07-22 14:25:00|8387.5|8362.5|8387.5|8362.5|8388|8363|8387|8362|22
1721658600000|2024-07-22 14:30:00|8387|8362|8387.5|8362.5|8395|8370|8387|8362|51
1721658900000|2024-07-22 14:35:00|8391|8366|8387|8362|8391.5|8366.5|8386|8361|39
1721659200000|2024-07-22 14:40:00|8387.5|8362.5|8386|8361|8387.5|8362.5|8386|8361|49
1721659500000|2024-07-22 14:45:00|8387.5|8362.5|8387.5|8362.5|8387.6|8362.6|8386|8361|45
1721659800000|2024-07-22 14:50:00|8387.7|8362.7|8387.5|8362.5|8388|8363|8386|8361|27
1721660100000|2024-07-22 14:55:00|8387.4|8362.4|8386|8361|8387.5|8362.5|8386|8361|36
1721660400000|2024-07-22 15:00:00|8387|8362|8387.1|8362.1|8387.2|8362.2|8386|8361|5
1721660700000|2024-07-22 15:05:00|8387.2|8362.2|8386|8361|8387.5|8362.5|8386|8361|15
1721661000000|2024-07-22 15:10:00|8387|8362|8387.1|8362.1|8387.2|8362.2|8387|8362|4
1721661300000|2024-07-22 15:15:00|8387.2|8362.2|8387.5|8362.5|8387.5|8362.5|8387.2|8362.2|2
1721661600000|2024-07-22 15:20:00|8387.6|8362.6|8387|8362|8387.6|8362.6|8387|8362|4
1721661900000|2024-07-22 15:25:00|8387.5|8362.5|8387|8362|8387.5|8362.5|8386.9|8361.9|10
1721662200000|2024-07-22 15:30:00|8387.5|8362.5|8387.2|8362.2|8387.5|8362.5|8387|8362|9
1721662800000|2024-07-22 15:40:00|8387|8362|8386.5|8361.5|8387.5|8362.5|8386|8361|11
1721663100000|2024-07-22 15:45:00|8387|8362|8386.3|8361.3|8387|8362|8386.3|8361.3|10
1721663400000|2024-07-22 15:50:00|8386.4|8361.4|8387|8362|8387|8362|8386.3|8361.3|19
1721663700000|2024-07-22 15:55:00|8386.5|8361.5|8387|8362|8387|8362|8386.4|8361.4|9
1721664000000|2024-07-22 16:00:00|8386.5|8361.5|8387|8362|8387|8362|8386.5|8361.5|11
1721664300000|2024-07-22 16:05:00|8386.5|8361.5|8386.5|8361.5|8387|8362|8386.5|8361.5|5
1721664600000|2024-07-22 16:10:00|8387|8362|8386.6|8361.6|8387|8362|8386.5|8361.5|10
1721664900000|2024-07-22 16:15:00|8386.7|8361.7|8386.7|8361.7|8386.7|8361.7|8386.7|8361.7|1
1721666400000|2024-07-22 16:40:00|8387|8362|8387|8362|8387|8362|8387|8362|1
1721667000000|2024-07-22 16:50:00|8386.6|8361.6|8386.6|8361.6|8386.6|8361.6|8386.6|8361.6|1
1721667300000|2024-07-22 16:55:00|8386.5|8361.5|8387|8362|8387|8362|8386.5|8361.5|2
1721667900000|2024-07-22 17:05:00|8386.5|8361.5|8386|8361|8386.5|8361.5|8386|8361|2
1721668200000|2024-07-22 17:10:00|8387|8362|8387|8362|8387|8362|8386.3|8361.3|10
1721668500000|2024-07-22 17:15:00|8386.4|8361.4|8386.4|8361.4|8386.4|8361.4|8386.4|8361.4|1
1721668800000|2024-07-22 17:20:00|8386.6|8361.6|8386.9|8361.9|8387|8362|8386.5|8361.5|5
1721669100000|2024-07-22 17:25:00|8387|8362|8387|8362|8387|8362|8387|8362|1
1721669400000|2024-07-22 17:30:00|8386.9|8361.9|8387|8362|8387|8362|8386.5|8361.5|5
1721669700000|2024-07-22 17:35:00|8386.6|8361.6|8386.6|8361.6|8386.6|8361.6|8386.6|8361.6|1
1721670000000|2024-07-22 17:40:00|8386.5|8361.5|8387|8362|8387|8362|8386.4|8361.4|8
1721670300000|2024-07-22 17:45:00|8386|8361|8387|8362|8387|8362|8386|8361|23
1721670600000|2024-07-22 17:50:00|8386.5|8361.5|8387|8362|8387|8362|8386.5|8361.5|2
1721671500000|2024-07-22 18:05:00|8386.8|8361.8|8386.9|8361.9|8386.9|8361.9|8386.8|8361.8|2
1721673000000|2024-07-22 18:30:00|8387|8362|8387.3|8362.3|8388|8363|8387|8362|4
1721673300000|2024-07-22 18:35:00|8387.2|8362.2|8387|8362|8387.2|8362.2|8387|8362|2
1721673600000|2024-07-22 18:40:00|8388|8363|8387.5|8362.5|8388|8363|8387.5|8362.5|2
1721673900000|2024-07-22 18:45:00|8387.1|8362.1|8387.1|8362.1|8387.1|8362.1|8387.1|8362.1|1
1721674200000|2024-07-22 18:50:00|8387|8362|8387|8362|8387|8362|8387|8362|1
1721674500000|2024-07-22 18:55:00|8387.1|8362.1|8388|8363|8388|8363|8387|8362|3
1721674800000|2024-07-22 19:00:00|8387.1|8362.1|8387.3|8362.3|8388|8363|8387|8362|11
1721675100000|2024-07-22 19:05:00|8387.5|8362.5|8387|8362|8387.5|8362.5|8387|8362|2
1721675700000|2024-07-22 19:15:00|8387.4|8362.4|8387.4|8362.4|8387.4|8362.4|8387.4|8362.4|1
1721676600000|2024-07-22 19:30:00|8388|8363|8388|8363|8388|8363|8387.5|8362.5|5
1721677800000|2024-07-22 19:50:00|8387.6|8362.6|8387.6|8362.6|8387.6|8362.6|8387.5|8362.5|3
1721678100000|2024-07-22 19:55:00|8387.7|8362.7|8387.7|8362.7|8387.7|8362.7|8387.6|8362.6|3
1721696400000|2024-07-23 01:00:00|8387|8362|8386.2|8361.2|8387|8362|8386.2|8361.2|5
1721697000000|2024-07-23 01:10:00|8386|8361|8387|8362|8387|8362|8386|8361|3
1721697900000|2024-07-23 01:25:00|8386.5|8361.5|8386.1|8361.1|8387|8362|8386.1|8361.1|3
1721699100000|2024-07-23 01:45:00|8386|8361|8386|8361|8386|8361|8386|8361|1
1721699400000|2024-07-23 01:50:00|8386.3|8361.3|8387|8362|8387|8362|8386.3|8361.3|4
1721699700000|2024-07-23 01:55:00|8386.5|8361.5|8386.5|8361.5|8387|8362|8386|8361|10
1721700000000|2024-07-23 02:00:00|8386|8361|8387|8362|8387|8362|8386|8361|2
1721700300000|2024-07-23 02:05:00|8386|8361|8387|8362|8387|8362|8386|8361|2
1721700900000|2024-07-23 02:15:00|8385.5|8360.5|8387|8362|8387|8362|8385.5|8360.5|3
1721701200000|2024-07-23 02:20:00|8386.5|8361.5|8386.5|8361.5|8386.5|8361.5|8386.5|8361.5|1
1721701800000|2024-07-23 02:30:00|8387.5|8362.5|8385.5|8360.5|8387.5|8362.5|8385.5|8360.5|9
1721702100000|2024-07-23 02:35:00|8385.8|8360.8|8385.5|8360.5|8386|8361|8385.5|8360.5|10
1721702400000|2024-07-23 02:40:00|8386|8361|8386.5|8361.5|8387|8362|8386|8361|5
1721702700000|2024-07-23 02:45:00|8387|8362|8386.2|8361.2|8387|8362|8386.2|8361.2|12
1721703000000|2024-07-23 02:50:00|8386|8361|8386|8361|8386.1|8361.1|8385|8360|8
1721703300000|2024-07-23 02:55:00|8385|8360|8385|8360|8386|8361|8384.5|8359.5|8
1721703600000|2024-07-23 03:00:00|8385.4|8360.4|8385|8360|8385.4|8360.4|8385|8360|2
1721703900000|2024-07-23 03:05:00|8384.5|8359.5|8385|8360|8385|8360|8384.5|8359.5|7
1721704200000|2024-07-23 03:10:00|8384.5|8359.5|8385|8360|8385|8360|8384.5|8359.5|4
1721704500000|2024-07-23 03:15:00|8384.8|8359.8|8385|8360|8385|8360|8384|8359|8
1721704800000|2024-07-23 03:20:00|8384.9|8359.9|8384|8359|8384.9|8359.9|8384|8359|2
1721705100000|2024-07-23 03:25:00|8384.8|8359.8|8384.5|8359.5|8385|8360|8384|8359|13
1721705400000|2024-07-23 03:30:00|8385|8360|8386|8361|8386|8361|8385|8360|13
1721705700000|2024-07-23 03:35:00|8384|8359|8385.1|8360.1|8386|8361|8384|8359|12
1721706000000|2024-07-23 03:40:00|8385.2|8360.2|8384.5|8359.5|8385.2|8360.2|8384|8359|13
1721706300000|2024-07-23 03:45:00|8384|8359|8384.5|8359.5|8384.8|8359.8|8384|8359|10
1721706600000|2024-07-23 03:50:00|8383.5|8358.5|8383|8358|8384.5|8359.5|8383|8358|16
1721706900000|2024-07-23 03:55:00|8384|8359|8384.5|8359.5|8384.5|8359.5|8383|8358|17
1721707200000|2024-07-23 04:00:00|8384.1|8359.1|8383.5|8358.5|8384.5|8359.5|8383|8358|10
1721707500000|2024-07-23 04:05:00|8383|8358|8383.5|8358.5|8384.1|8359.1|8383|8358|8
1721707800000|2024-07-23 04:10:00|8383|8358|8383.5|8358.5|8383.5|8358.5|8383|8358|2
1721708100000|2024-07-23 04:15:00|8384|8359|8384|8359|8384|8359|8384|8359|1
1721708400000|2024-07-23 04:20:00|8384.5|8359.5|8384|8359|8384.5|8359.5|8384|8359|4
1721708700000|2024-07-23 04:25:00|8384.4|8359.4|8383.5|8358.5|8384.4|8359.4|8383.5|8358.5|2
1721709000000|2024-07-23 04:30:00|8384|8359|8384|8359|8385|8360|8383.5|8358.5|10
1721709300000|2024-07-23 04:35:00|8385|8360|8384|8359|8385|8360|8384|8359|3
1721709600000|2024-07-23 04:40:00|8384.5|8359.5|8384|8359|8384.5|8359.5|8384|8359|4
1721709900000|2024-07-23 04:45:00|8385|8360|8384|8359|8385|8360|8384|8359|8
1721710200000|2024-07-23 04:50:00|8385|8360|8384.7|8359.7|8385|8360|8384|8359|18
1721710500000|2024-07-23 04:55:00|8384|8359|8385|8360|8385|8360|8384|8359|11
1721710800000|2024-07-23 05:00:00|8384.5|8359.5|8385|8360|8385|8360|8384|8359|6
1721711100000|2024-07-23 05:05:00|8385.5|8360.5|8385|8360|8385.5|8360.5|8384.5|8359.5|6
1721711400000|2024-07-23 05:10:00|8385.1|8360.1|8385|8360|8385.1|8360.1|8385|8360|2
1721712000000|2024-07-23 05:20:00|8384.5|8359.5|8385|8360|8385|8360|8384|8359|4
1721712300000|2024-07-23 05:25:00|8384|8359|8384|8359|8385|8360|8384|8359|5
1721712600000|2024-07-23 05:30:00|8388|8363|8384.5|8359.5|8388|8363|8384.4|8359.4|8
1721712900000|2024-07-23 05:35:00|8384.6|8359.6|8382.9|8357.9|8384.6|8359.6|8382|8357|20
1721713200000|2024-07-23 05:40:00|8382.5|8357.5|8383|8358|8384.5|8359.5|8382.5|8357.5|14
1721713500000|2024-07-23 05:45:00|8382|8357|8383.5|8358.5|8384.2|8359.2|8382|8357|20
1721713800000|2024-07-23 05:50:00|8384|8359|8383.5|8358.5|8384|8359|8383.4|8358.4|11
1721714100000|2024-07-23 05:55:00|8383.6|8358.6|8384.4|8359.4|8385|8360|8383.5|8358.5|18
1721714400000|2024-07-23 06:00:00|8384|8359|8383.8|8358.8|8385|8360|8383.7|8358.7|10
1721714700000|2024-07-23 06:05:00|8384.5|8359.5|8385|8360|8385|8360|8383|8358|18
1721715000000|2024-07-23 06:10:00|8384.4|8359.4|8384|8359|8385|8360|8384|8359|18
1721715300000|2024-07-23 06:15:00|8384.3|8359.3|8383.4|8358.4|8384.3|8359.3|8383.2|8358.2|13
1721715600000|2024-07-23 06:20:00|8383.5|8358.5|8383.5|8358.5|8384|8359|8383|8358|5
1721715900000|2024-07-23 06:25:00|8384|8359|8383.8|8358.8|8385|8360|8383.7|8358.7|14
1721716200000|2024-07-23 06:30:00|8383.7|8358.7|8383.5|8358.5|8385|8360|8383.3|8358.3|31
1721716500000|2024-07-23 06:35:00|8383.1|8358.1|8383|8358|8384|8359|8382|8357|25
1721716800000|2024-07-23 06:40:00|8384|8359|8384.3|8359.3|8384.5|8359.5|8383|8358|15
1721717100000|2024-07-23 06:45:00|8383.5|8358.5|8387.9|8362.9|8388.2|8363.2|8383.5|8358.5|81
1721717400000|2024-07-23 06:50:00|8388.2|8363.2|8387.9|8362.9|8388.4|8363.4|8387|8362|101
1721717700000|2024-07-23 06:55:00|8388|8363|8387|8362|8388.1|8363.1|8387|8362|37
1721718000000|2024-07-23 07:00:00|8387.4|8362.4|8389.5|8364.5|8391.5|8366.5|8387|8362|88
1721718300000|2024-07-23 07:05:00|8390|8365|8389.7|8364.7|8390|8365|8389|8364|42
1721718600000|2024-07-23 07:10:00|8389.6|8364.6|8389.4|8364.4|8390.5|8365.5|8386.5|8361.5|56
1721718900000|2024-07-23 07:15:00|8389|8364|8390.7|8365.7|8390.7|8365.7|8388.8|8363.8|53
1721719200000|2024-07-23 07:20:00|8389.8|8364.8|8389.5|8364.5|8391.1|8366.1|8388.6|8363.6|72
1721719500000|2024-07-23 07:25:00|8389|8364|8389.7|8364.7|8390.5|8365.5|8389|8364|65
1721719800000|2024-07-23 07:30:00|8390|8365|8390.4|8365.4|8391|8366|8389.6|8364.6|33
1721720100000|2024-07-23 07:35:00|8389.9|8364.9|8390.3|8365.3|8391|8366|8389.8|8364.8|30
1721720400000|2024-07-23 07:40:00|8390.4|8365.4|8391|8366|8392|8367|8390|8365|57
1721720700000|2024-07-23 07:45:00|8390.9|8365.9|8389|8364|8390.9|8365.9|8386.2|8361.2|76
1721721000000|2024-07-23 07:50:00|8389.5|8364.5|8389.5|8364.5|8391.5|8366.5|8388.6|8363.6|39
1721721300000|2024-07-23 07:55:00|8389|8364|8389.5|8364.5|8390|8365|8388.9|8363.9|26
1721721600000|2024-07-23 08:00:00|8390|8365|8390|8365|8391|8366|8389|8364|28
1721721900000|2024-07-23 08:05:00|8389.8|8364.8|8390.1|8365.1|8390.5|8365.5|8389.5|8364.5|37
1721722200000|2024-07-23 08:10:00|8390|8365|8390|8365|8390.5|8365.5|8389.9|8364.9|15
1721722500000|2024-07-23 08:15:00|8390.4|8365.4|8391|8366|8391|8366|8389|8364|28
1721722800000|2024-07-23 08:20:00|8390.4|8365.4|8391|8366|8391.1|8366.1|8390|8365|37
1721723100000|2024-07-23 08:25:00|8390.6|8365.6|8390|8365|8391|8366|8390|8365|20
1721723400000|2024-07-23 08:30:00|8390.5|8365.5|8390|8365|8390.5|8365.5|8389.4|8364.4|22
1721723700000|2024-07-23 08:35:00|8389.5|8364.5|8390|8365|8390|8365|8389.5|8364.5|10
1721724000000|2024-07-23 08:40:00|8389.9|8364.9|8389.4|8364.4|8390.2|8365.2|8389.3|8364.3|12
1721724300000|2024-07-23 08:45:00|8389.7|8364.7|8390|8365|8391|8366|8389.5|8364.5|21
1721724600000|2024-07-23 08:50:00|8391|8366|8390|8365|8391|8366|8389.9|8364.9|25
1721724900000|2024-07-23 08:55:00|8389.9|8364.9|8390|8365|8390.5|8365.5|8389.8|8364.8|21
1721725200000|2024-07-23 09:00:00|8390.5|8365.5|8389|8364|8390.5|8365.5|8389|8364|26
1721725500000|2024-07-23 09:05:00|8390|8365|8390|8365|8390|8365|8389|8364|28
1721725800000|2024-07-23 09:10:00|8389.6|8364.6|8390|8365|8390.2|8365.2|8389.5|8364.5|20
1721726100000|2024-07-23 09:15:00|8390.5|8365.5|8390|8365|8391|8366|8389.9|8364.9|26
1721726400000|2024-07-23 09:20:00|8391|8366|8390|8365|8391|8366|8390|8365|23
1721726700000|2024-07-23 09:25:00|8389.8|8364.8|8390|8365|8390|8365|8389.5|8364.5|13
1721727000000|2024-07-23 09:30:00|8389.8|8364.8|8390|8365|8391|8366|8389.8|8364.8|26
1721727300000|2024-07-23 09:35:00|8390.5|8365.5|8390|8365|8390.5|8365.5|8389.8|8364.8|15
1721727600000|2024-07-23 09:40:00|8391|8366|8390|8365|8391|8366|8389|8364|10
1721728200000|2024-07-23 09:50:00|8390.1|8365.1|8389.5|8364.5|8390.1|8365.1|8389|8364|22
1721728500000|2024-07-23 09:55:00|8390|8365|8390|8365|8390|8365|8389.4|8364.4|14
1721728800000|2024-07-23 10:00:00|8389.9|8364.9|8390|8365|8390|8365|8389.5|8364.5|6
1721729100000|2024-07-23 10:05:00|8390.8|8365.8|8390|8365|8390.8|8365.8|8390|8365|12
1721729400000|2024-07-23 10:10:00|8390.5|8365.5|8391.5|8366.5|8392|8367|8390|8365|24
1721729700000|2024-07-23 10:15:00|8391.2|8366.2|8392|8367|8393|8368|8391.2|8366.2|23
1721730000000|2024-07-23 10:20:00|8392.5|8367.5|8392|8367|8392.5|8367.5|8391.9|8366.9|10
1721730300000|2024-07-23 10:25:00|8392.1|8367.1|8392.5|8367.5|8392.5|8367.5|8391|8366|15
1721730600000|2024-07-23 10:30:00|8392|8367|8392|8367|8392.5|8367.5|8391.5|8366.5|13
1721730900000|2024-07-23 10:35:00|8391.5|8366.5|8392|8367|8392.5|8367.5|8391.5|8366.5|10
1721731200000|2024-07-23 10:40:00|8392.5|8367.5|8392.5|8367.5|8392.5|8367.5|8392|8367|9
1721731500000|2024-07-23 10:45:00|8392|8367|8392|8367|8392.5|8367.5|8392|8367|16
1721731800000|2024-07-23 10:50:00|8392.5|8367.5|8392|8367|8392.5|8367.5|8392|8367|15
1721732100000|2024-07-23 10:55:00|8392.5|8367.5|8392|8367|8392.5|8367.5|8392|8367|14
1721732400000|2024-07-23 11:00:00|8392.5|8367.5|8392|8367|8392.5|8367.5|8391|8366|17
1721732700000|2024-07-23 11:05:00|8392.2|8367.2|8392.1|8367.1|8392.5|8367.5|8392|8367|13
1721733000000|2024-07-23 11:10:00|8392|8367|8392.2|8367.2|8392.5|8367.5|8392|8367|8
1721733300000|2024-07-23 11:15:00|8392|8367|8392.5|8367.5|8392.5|8367.5|8392|8367|8
1721733600000|2024-07-23 11:20:00|8392.4|8367.4|8392.5|8367.5|8392.5|8367.5|8392.4|8367.4|2
1721733900000|2024-07-23 11:25:00|8392.2|8367.2|8392.5|8367.5|8392.5|8367.5|8392|8367|16
1721734200000|2024-07-23 11:30:00|8392.3|8367.3|8392|8367|8393|8368|8391.5|8366.5|19
1721734500000|2024-07-23 11:35:00|8391.5|8366.5|8391.7|8366.7|8392|8367|8391.5|8366.5|15
1721734800000|2024-07-23 11:40:00|8392|8367|8392|8367|8392|8367|8391.5|8366.5|6
1721735100000|2024-07-23 11:45:00|8391.5|8366.5|8391.5|8366.5|8392|8367|8391|8366|8
1721735400000|2024-07-23 11:50:00|8392|8367|8392.1|8367.1|8392.5|8367.5|8391|8366|14
1721735700000|2024-07-23 11:55:00|8391|8366|8392|8367|8392.5|8367.5|8391|8366|16
1721736000000|2024-07-23 12:00:00|8392.3|8367.3|8392|8367|8392.3|8367.3|8391|8366|5
1721736300000|2024-07-23 12:05:00|8391|8366|8391.5|8366.5|8392|8367|8391|8366|10
1721736600000|2024-07-23 12:10:00|8391.7|8366.7|8390.5|8365.5|8392|8367|8390|8365|15
1721736900000|2024-07-23 12:15:00|8391|8366|8391|8366|8391|8366|8390.5|8365.5|11
1721737200000|2024-07-23 12:20:00|8390.7|8365.7|8390.5|8365.5|8391|8366|8390.5|8365.5|15
1721737500000|2024-07-23 12:25:00|8390.6|8365.6|8391|8366|8392|8367|8390|8365|20
1721737800000|2024-07-23 12:30:00|8390.5|8365.5|8390.5|8365.5|8391|8366|8390|8365|26
1721738100000|2024-07-23 12:35:00|8391|8366|8390.5|8365.5|8391|8366|8390.5|8365.5|19
1721738400000|2024-07-23 12:40:00|8390.2|8365.2|8389|8364|8390.5|8365.5|8389|8364|14
1721738700000|2024-07-23 12:45:00|8389.5|8364.5|8389|8364|8390|8365|8388|8363|20
1721739000000|2024-07-23 12:50:00|8388.5|8363.5|8389|8364|8389|8364|8388.5|8363.5|9
1721739300000|2024-07-23 12:55:00|8388.5|8363.5|8388|8363|8390|8365|8388|8363|13
1721739600000|2024-07-23 13:00:00|8389|8364|8389.5|8364.5|8390|8365|8389|8364|12
1721739900000|2024-07-23 13:05:00|8390|8365|8390|8365|8390|8365|8389.5|8364.5|5
1721740200000|2024-07-23 13:10:00|8389|8364|8390.5|8365.5|8390.5|8365.5|8389|8364|7
1721740500000|2024-07-23 13:15:00|8390|8365|8390.5|8365.5|8390.5|8365.5|8390|8365|4
1721740800000|2024-07-23 13:20:00|8389|8364|8390|8365|8390.1|8365.1|8389|8364|6
1721741100000|2024-07-23 13:25:00|8391|8366|8390.5|8365.5|8391|8366|8390.5|8365.5|2
1721741400000|2024-07-23 13:30:00|8389|8364|8390|8365|8390.5|8365.5|8389|8364|8
1721741700000|2024-07-23 13:35:00|8390.5|8365.5|8390.5|8365.5|8390.5|8365.5|8390.5|8365.5|1
1721742000000|2024-07-23 13:40:00|8390.3|8365.3|8390.5|8365.5|8390.5|8365.5|8390|8365|3
1721742300000|2024-07-23 13:45:00|8391|8366|8391|8366|8391|8366|8390|8365|4
1721742600000|2024-07-23 13:50:00|8390.5|8365.5|8390.5|8365.5|8391|8366|8390.5|8365.5|3
1721742900000|2024-07-23 13:55:00|8390.6|8365.6|8390|8365|8390.6|8365.6|8389|8364|5
1721743200000|2024-07-23 14:00:00|8389|8364|8390|8365|8390|8365|8389|8364|7
1721743500000|2024-07-23 14:05:00|8390.5|8365.5|8390|8365|8390.5|8365.5|8389|8364|13
1721744400000|2024-07-23 14:20:00|8389|8364|8389|8364|8389|8364|8389|8364|1
1721744700000|2024-07-23 14:25:00|8390|8365|8390|8365|8390|8365|8389|8364|11
1721745000000|2024-07-23 14:30:00|8389.5|8364.5|8389.5|8364.5|8390|8365|8389.5|8364.5|9
1721745300000|2024-07-23 14:35:00|8390|8365|8389.5|8364.5|8390|8365|8389.5|8364.5|6
1721745600000|2024-07-23 14:40:00|8390|8365|8389.5|8364.5|8390|8365|8389|8364|5
1721745900000|2024-07-23 14:45:00|8389.3|8364.3|8389|8364|8390|8365|8389|8364|7
1721746200000|2024-07-23 14:50:00|8389.4|8364.4|8389.5|8364.5|8389.5|8364.5|8389|8364|6
1721746500000|2024-07-23 14:55:00|8390.5|8365.5|8389.5|8364.5|8390.5|8365.5|8389|8364|4
1721746800000|2024-07-23 15:00:00|8390|8365|8390|8365|8390|8365|8389.5|8364.5|5
1721747100000|2024-07-23 15:05:00|8389|8364|8389|8364|8389.5|8364.5|8389|8364|3
1721747700000|2024-07-23 15:15:00|8388|8363|8388|8363|8389.5|8364.5|8388|8363|12
1721748000000|2024-07-23 15:20:00|8389.1|8364.1|8388|8363|8389.1|8364.1|8388|8363|3
1721748300000|2024-07-23 15:25:00|8388.5|8363.5|8389|8364|8389|8364|8388.5|8363.5|2
1721748600000|2024-07-23 15:30:00|8388.5|8363.5|8389|8364|8389|8364|8388|8363|4
1721748900000|2024-07-23 15:35:00|8388|8363|8389|8364|8389|8364|8388|8363|4
1721749800000|2024-07-23 15:50:00|8388|8363|8388|8363|8389|8364|8388|8363|4
1721750400000|2024-07-23 16:00:00|8389.5|8364.5|8390|8365|8390|8365|8388|8363|8
1721750700000|2024-07-23 16:05:00|8389|8364|8390.5|8365.5|8390.5|8365.5|8389|8364|5
1721751000000|2024-07-23 16:10:00|8390|8365|8390|8365|8390.5|8365.5|8390|8365|7
1721751600000|2024-07-23 16:20:00|8391.5|8366.5|8390|8365|8391.5|8366.5|8390|8365|3
1721751900000|2024-07-23 16:25:00|8389|8364|8390|8365|8390|8365|8389|8364|4
1721752200000|2024-07-23 16:30:00|8390.5|8365.5|8390|8365|8390.5|8365.5|8389|8364|6
1721752500000|2024-07-23 16:35:00|8389|8364|8390|8365|8390|8365|8389|8364|2
1721752800000|2024-07-23 16:40:00|8389|8364|8389|8364|8390|8365|8389|8364|5
1721753100000|2024-07-23 16:45:00|8389.5|8364.5|8390|8365|8390|8365|8389|8364|5
1721753400000|2024-07-23 16:50:00|8389.5|8364.5|8389|8364|8390|8365|8389|8364|5
1721753700000|2024-07-23 16:55:00|8389.5|8364.5|8390|8365|8390|8365|8389.5|8364.5|2
1721754000000|2024-07-23 17:00:00|8389.5|8364.5|8390|8365|8390|8365|8389.5|8364.5|6
1721754300000|2024-07-23 17:05:00|8389.5|8364.5|8390|8365|8390|8365|8389.5|8364.5|2
1721754600000|2024-07-23 17:10:00|8389.5|8364.5|8389.5|8364.5|8390|8365|8389.5|8364.5|3
1721754900000|2024-07-23 17:15:00|8390|8365|8389.5|8364.5|8390|8365|8389|8364|8
1721755200000|2024-07-23 17:20:00|8389|8364|8389|8364|8389|8364|8389|8364|1
1721755500000|2024-07-23 17:25:00|8389.5|8364.5|8389.5|8364.5|8389.5|8364.5|8389.5|8364.5|1
1721755800000|2024-07-23 17:30:00|8390|8365|8389.5|8364.5|8390|8365|8389|8364|3
1721756100000|2024-07-23 17:35:00|8390|8365|8389.5|8364.5|8390|8365|8389|8364|3
1721756700000|2024-07-23 17:45:00|8390|8365|8390.5|8365.5|8390.5|8365.5|8390|8365|2
1721757000000|2024-07-23 17:50:00|8389|8364|8390|8365|8390|8365|8389|8364|2
1721757300000|2024-07-23 17:55:00|8389|8364|8390|8365|8390|8365|8389|8364|2
1721757600000|2024-07-23 18:00:00|8389|8364|8390|8365|8390|8365|8389|8364|8
1721759100000|2024-07-23 18:25:00|8389.5|8364.5|8389.5|8364.5|8389.5|8364.5|8389.5|8364.5|1
1721759400000|2024-07-23 18:30:00|8389|8364|8390|8365|8390|8365|8389|8364|2
1721760900000|2024-07-23 18:55:00|8389.5|8364.5|8389.5|8364.5|8389.5|8364.5|8389.5|8364.5|1
1721761500000|2024-07-23 19:05:00|8390.8|8365.8|8391|8366|8391|8366|8390.8|8365.8|2
1721762700000|2024-07-23 19:25:00|8390|8365|8389.5|8364.5|8390|8365|8389.5|8364.5|2
1721763300000|2024-07-23 19:35:00|8390|8365|8389.5|8364.5|8390|8365|8389.5|8364.5|2
1721764200000|2024-07-23 19:50:00|8390|8365|8390|8365|8390|8365|8389.5|8364.5|5
1721764500000|2024-07-23 19:55:00|8389.5|8364.5|8390|8365|8390|8365|8389.5|8364.5|4
1721782800000|2024-07-24 01:00:00|8392.5|8367.5|8392|8367|8392.5|8367.5|8391.5|8366.5|6
1721783400000|2024-07-24 01:10:00|8392.5|8367.5|8392|8367|8392.5|8367.5|8392|8367|4
1721783700000|2024-07-24 01:15:00|8392.5|8367.5|8391|8366|8393.5|8368.5|8391|8366|13
1721784000000|2024-07-24 01:20:00|8391.5|8366.5|8391|8366|8392|8367|8391|8366|5
1721784300000|2024-07-24 01:25:00|8392|8367|8390.5|8365.5|8392|8367|8390|8365|20
1721784900000|2024-07-24 01:35:00|8391|8366|8391|8366|8391|8366|8390|8365|19
1721785200000|2024-07-24 01:40:00|8391.5|8366.5|8391|8366|8391.5|8366.5|8391|8366|4
1721785500000|2024-07-24 01:45:00|8391.5|8366.5|8391.5|8366.5|8391.5|8366.5|8391.5|8366.5|1
1721785800000|2024-07-24 01:50:00|8391|8366|8390|8365|8391|8366|8390|8365|15
1721786100000|2024-07-24 01:55:00|8390.5|8365.5|8390|8365|8390.5|8365.5|8390|8365|2
1721786700000|2024-07-24 02:05:00|8390.3|8365.3|8390.5|8365.5|8390.5|8365.5|8390.3|8365.3|2
1721787000000|2024-07-24 02:10:00|8390|8365|8390|8365|8390|8365|8390|8365|1
1721787300000|2024-07-24 02:15:00|8389.5|8364.5|8389|8364|8390.5|8365.5|8389|8364|23
1721787600000|2024-07-24 02:20:00|8390|8365|8390.2|8365.2|8390.2|8365.2|8389|8364|19
1721787900000|2024-07-24 02:25:00|8390|8365|8390.4|8365.4|8390.4|8365.4|8389|8364|8
1721789100000|2024-07-24 02:45:00|8390|8365|8390|8365|8390.5|8365.5|8390|8365|3
1721789400000|2024-07-24 02:50:00|8390.5|8365.5|8390.5|8365.5|8390.5|8365.5|8390|8365|5
1721789700000|2024-07-24 02:55:00|8389.5|8364.5|8390.1|8365.1|8390.5|8365.5|8389|8364|10
1721790300000|2024-07-24 03:05:00|8390|8365|8389|8364|8390|8365|8389|8364|7
1721790600000|2024-07-24 03:10:00|8390.3|8365.3|8390.1|8365.1|8390.3|8365.3|8390|8365|3
1721790900000|2024-07-24 03:15:00|8390|8365|8389|8364|8390|8365|8388.5|8363.5|10
1721791200000|2024-07-24 03:20:00|8389.5|8364.5|8390.2|8365.2|8390.2|8365.2|8389|8364|9
1721791500000|2024-07-24 03:25:00|8390.1|8365.1|8390.1|8365.1|8390.1|8365.1|8390.1|8365.1|1
1721791800000|2024-07-24 03:30:00|8389|8364|8389.5|8364.5|8390.5|8365.5|8389|8364|21
1721792100000|2024-07-24 03:35:00|8389|8364|8389.5|8364.5|8390.5|8365.5|8389|8364|21
1721792400000|2024-07-24 03:40:00|8390|8365|8390|8365|8390.8|8365.8|8389.5|8364.5|15
1721792700000|2024-07-24 03:45:00|8390.5|8365.5|8390|8365|8390.5|8365.5|8390|8365|4
1721793000000|2024-07-24 03:50:00|8389.5|8364.5|8390.5|8365.5|8390.6|8365.6|8389.5|8364.5|14
1721793300000|2024-07-24 03:55:00|8389.5|8364.5|8390.5|8365.5|8390.5|8365.5|8389.5|8364.5|14
1721793600000|2024-07-24 04:00:00|8390|8365|8390.5|8365.5|8390.5|8365.5|8390|8365|6
1721793900000|2024-07-24 04:05:00|8389.5|8364.5|8390.5|8365.5|8390.5|8365.5|8389.5|8364.5|9
1721794200000|2024-07-24 04:10:00|8390.7|8365.7|8390.5|8365.5|8390.7|8365.7|8390|8365|7
1721794500000|2024-07-24 04:15:00|8390|8365|8390.5|8365.5|8390.5|8365.5|8390|8365|2
1721794800000|2024-07-24 04:20:00|8391|8366|8391|8366|8391.5|8366.5|8390.5|8365.5|9
1721795100000|2024-07-24 04:25:00|8390.5|8365.5|8390.5|8365.5|8390.5|8365.5|8390.5|8365.5|1
1721795400000|2024-07-24 04:30:00|8391|8366|8390.5|8365.5|8391|8366|8390.5|8365.5|2
1721795700000|2024-07-24 04:35:00|8391|8366|8390|8365|8391|8366|8388.5|8363.5|16
1721796000000|2024-07-24 04:40:00|8389|8364|8389.5|8364.5|8390|8365|8389|8364|5
1721796300000|2024-07-24 04:45:00|8390|8365|8389|8364|8390|8365|8389|8364|4
1721796600000|2024-07-24 04:50:00|8389.5|8364.5|8390|8365|8390.4|8365.4|8389.5|8364.5|4
1721797200000|2024-07-24 05:00:00|8389|8364|8389.5|8364.5|8390.5|8365.5|8388.5|8363.5|25
1721797500000|2024-07-24 05:05:00|8389|8364|8389.5|8364.5|8390.4|8365.4|8389|8364|5
1721798100000|2024-07-24 05:15:00|8390.5|8365.5|8390.5|8365.5|8390.5|8365.5|8390.5|8365.5|1
1721798400000|2024-07-24 05:20:00|8390|8365|8390.5|8365.5|8390.5|8365.5|8390|8365|2
1721798700000|2024-07-24 05:25:00|8389|8364|8390|8365|8390.5|8365.5|8389|8364|17
1721799000000|2024-07-24 05:30:00|8390.5|8365.5|8390.5|8365.5|8391|8366|8390|8365|11
1721799300000|2024-07-24 05:35:00|8390|8365|8390.2|8365.2|8390.5|8365.5|8390|8365|9
1721799600000|2024-07-24 05:40:00|8390.5|8365.5|8390.3|8365.3|8390.5|8365.5|8390|8365|8
1721799900000|2024-07-24 05:45:00|8390.2|8365.2|8390|8365|8390.5|8365.5|8390|8365|8
1721800200000|2024-07-24 05:50:00|8390.3|8365.3|8390|8365|8390.5|8365.5|8390|8365|9
1721800500000|2024-07-24 05:55:00|8390.1|8365.1|8389.9|8364.9|8390.1|8365.1|8389.9|8364.9|2
1721800800000|2024-07-24 06:00:00|8390.1|8365.1|8390.6|8365.6|8390.6|8365.6|8390.1|8365.1|6
1721801100000|2024-07-24 06:05:00|8391|8366|8390.6|8365.6|8391|8366|8390|8365|5
1721801400000|2024-07-24 06:10:00|8391|8366|8391|8366|8391|8366|8390|8365|5
1721801700000|2024-07-24 06:15:00|8390.9|8365.9|8390.7|8365.7|8390.9|8365.9|8390.5|8365.5|4
1721802000000|2024-07-24 06:20:00|8390|8365|8390.5|8365.5|8390.6|8365.6|8390|8365|6
1721802300000|2024-07-24 06:25:00|8390.7|8365.7|8390.5|8365.5|8390.7|8365.7|8390.5|8365.5|6
1721802600000|2024-07-24 06:30:00|8391|8366|8391|8366|8391|8366|8390.5|8365.5|13
1721802900000|2024-07-24 06:35:00|8390.5|8365.5|8390.5|8365.5|8391|8366|8390.5|8365.5|13
1721803200000|2024-07-24 06:40:00|8391|8366|8390|8365|8391|8366|8390|8365|12
1721803500000|2024-07-24 06:45:00|8390.5|8365.5|8390|8365|8390.6|8365.6|8390|8365|19
1721803800000|2024-07-24 06:50:00|8390.5|8365.5|8391|8366|8391.1|8366.1|8390|8365|24
1721804100000|2024-07-24 06:55:00|8390.5|8365.5|8391.5|8366.5|8391.5|8366.5|8390.5|8365.5|37
1721804400000|2024-07-24 07:00:00|8391.4|8366.4|8391|8366|8391.7|8366.7|8391|8366|19
1721804700000|2024-07-24 07:05:00|8391.5|8366.5|8391|8366|8391.5|8366.5|8390.5|8365.5|17
1721805000000|2024-07-24 07:10:00|8391.3|8366.3|8391|8366|8391.3|8366.3|8391|8366|4
1721805300000|2024-07-24 07:15:00|8390.7|8365.7|8391|8366|8391.2|8366.2|8390.7|8365.7|12
1721805600000|2024-07-24 07:20:00|8390.7|8365.7|8391|8366|8391.5|8366.5|8390.5|8365.5|16
1721805900000|2024-07-24 07:25:00|8391.2|8366.2|8392|8367|8392|8367|8390.5|8365.5|19
1721806200000|2024-07-24 07:30:00|8391.5|8366.5|8391|8366|8392.2|8367.2|8390.5|8365.5|31
1721806500000|2024-07-24 07:35:00|8390.4|8365.4|8391|8366|8391.4|8366.4|8390|8365|30
1721806800000|2024-07-24 07:40:00|8390.5|8365.5|8390|8365|8391|8366|8390|8365|18
1721807100000|2024-07-24 07:45:00|8390.5|8365.5|8390|8365|8391|8366|8390|8365|22
1721807400000|2024-07-24 07:50:00|8390.3|8365.3|8390|8365|8391|8366|8390|8365|32
1721807700000|2024-07-24 07:55:00|8390.5|8365.5|8391|8366|8391|8366|8390|8365|14
1721808000000|2024-07-24 08:00:00|8390.5|8365.5|8390.5|8365.5|8391.1|8366.1|8389.5|8364.5|20
1721808300000|2024-07-24 08:05:00|8391|8366|8390.5|8365.5|8391.5|8366.5|8390.5|8365.5|22
1721808600000|2024-07-24 08:10:00|8391|8366|8390.5|8365.5|8391.4|8366.4|8390.5|8365.5|19
1721808900000|2024-07-24 08:15:00|8391|8366|8391|8366|8391.7|8366.7|8390.5|8365.5|28
1721809200000|2024-07-24 08:20:00|8390.5|8365.5|8390.5|8365.5|8391|8366|8390.5|8365.5|9
1721809500000|2024-07-24 08:25:00|8391.4|8366.4|8391.3|8366.3|8391.5|8366.5|8390.5|8365.5|14
1721809800000|2024-07-24 08:30:00|8391|8366|8391|8366|8391.5|8366.5|8390.5|8365.5|15
1721810100000|2024-07-24 08:35:00|8391.4|8366.4|8391|8366|8391.5|8366.5|8391|8366|11
1721810400000|2024-07-24 08:40:00|8391.5|8366.5|8391|8366|8391.5|8366.5|8391|8366|6
1721810700000|2024-07-24 08:45:00|8392|8367|8391.5|8366.5|8392|8367|8391|8366|7
1721811000000|2024-07-24 08:50:00|8391.3|8366.3|8391|8366|8392|8367|8391|8366|18
1721811300000|2024-07-24 08:55:00|8391.2|8366.2|8392|8367|8392|8367|8391|8366|13
1721811600000|2024-07-24 09:00:00|8392.5|8367.5|8391.7|8366.7|8392.5|8367.5|8391|8366|27
1721811900000|2024-07-24 09:05:00|8392|8367|8392|8367|8392|8367|8391.5|8366.5|23
1721812200000|2024-07-24 09:10:00|8391.4|8366.4|8391.5|8366.5|8392|8367|8391|8366|30
1721812500000|2024-07-24 09:15:00|8391.6|8366.6|8391|8366|8391.6|8366.6|8391|8366|15
1721812800000|2024-07-24 09:20:00|8391.5|8366.5|8391.3|8366.3|8392|8367|8391|8366|32
1721813100000|2024-07-24 09:25:00|8391|8366|8391.3|8366.3|8391.5|8366.5|8391|8366|17
1721813400000|2024-07-24 09:30:00|8391|8366|8391.3|8366.3|8391.5|8366.5|8391|8366|6
1721813700000|2024-07-24 09:35:00|8391|8366|8391|8366|8392|8367|8391|8366|15
1721814000000|2024-07-24 09:40:00|8391.5|8366.5|8391|8366|8392|8367|8390.5|8365.5|22
1721814300000|2024-07-24 09:45:00|8392|8367|8391|8366|8392|8367|8390.9|8365.9|23
1721814600000|2024-07-24 09:50:00|8391.1|8366.1|8391.8|8366.8|8392|8367|8390.9|8365.9|26
1721814900000|2024-07-24 09:55:00|8392|8367|8391.7|8366.7|8392.6|8367.6|8391|8366|49
1721815200000|2024-07-24 10:00:00|8392|8367|8392|8367|8392.5|8367.5|8391|8366|24
1721815500000|2024-07-24 10:05:00|8391.5|8366.5|8391.5|8366.5|8392|8367|8391.5|8366.5|18
1721815800000|2024-07-24 10:10:00|8391.3|8366.3|8391.5|8366.5|8391.5|8366.5|8391.3|8366.3|2
1721816100000|2024-07-24 10:15:00|8391.3|8366.3|8391|8366|8391.5|8366.5|8391|8366|11
1721816400000|2024-07-24 10:20:00|8391.5|8366.5|8391|8366|8391.5|8366.5|8391|8366|4
1721816700000|2024-07-24 10:25:00|8390.5|8365.5|8391.5|8366.5|8391.5|8366.5|8390.5|8365.5|5
1721817000000|2024-07-24 10:30:00|8391.4|8366.4|8391.5|8366.5|8391.5|8366.5|8391|8366|5
1721817300000|2024-07-24 10:35:00|8392|8367|8391.9|8366.9|8392.5|8367.5|8390|8365|26
1721817600000|2024-07-24 10:40:00|8392.5|8367.5|8392.1|8367.1|8392.5|8367.5|8391.8|8366.8|12
1721817900000|2024-07-24 10:45:00|8392.5|8367.5|8391.5|8366.5|8392.5|8367.5|8391.5|8366.5|5
1721818200000|2024-07-24 10:50:00|8392.1|8367.1|8392|8367|8392.1|8367.1|8392|8367|2
1721818500000|2024-07-24 10:55:00|8392.5|8367.5|8392|8367|8392.5|8367.5|8392|8367|2
1721818800000|2024-07-24 11:00:00|8391.9|8366.9|8391.9|8366.9|8391.9|8366.9|8391.9|8366.9|1
1721819100000|2024-07-24 11:05:00|8391.7|8366.7|8392|8367|8392.5|8367.5|8391.7|8366.7|10
1721819400000|2024-07-24 11:10:00|8392.5|8367.5|8392.8|8367.8|8393|8368|8391.5|8366.5|15
1721819700000|2024-07-24 11:15:00|8393.5|8368.5|8392.5|8367.5|8393.5|8368.5|8391|8366|20
1721820000000|2024-07-24 11:20:00|8392.3|8367.3|8392|8367|8393|8368|8392|8367|27
1721820300000|2024-07-24 11:25:00|8392.5|8367.5|8391.9|8366.9|8392.5|8367.5|8391.9|8366.9|35
1721820600000|2024-07-24 11:30:00|8392.5|8367.5|8391.7|8366.7|8392.5|8367.5|8391.7|8366.7|8
1721820900000|2024-07-24 11:35:00|8392|8367|8392|8367|8392|8367|8391.5|8366.5|3
1721821200000|2024-07-24 11:40:00|8391.5|8366.5|8392|8367|8392|8367|8391.5|8366.5|2
1721821500000|2024-07-24 11:45:00|8391.5|8366.5|8391|8366|8391.6|8366.6|8391|8366|3
1721821800000|2024-07-24 11:50:00|8391.5|8366.5|8391.4|8366.4|8391.5|8366.5|8390.5|8365.5|8
1721822400000|2024-07-24 12:00:00|8392|8367|8391.5|8366.5|8393|8368|8390.5|8365.5|12
1721822700000|2024-07-24 12:05:00|8391.6|8366.6|8391.4|8366.4|8391.6|8366.6|8391|8366|5
1721823000000|2024-07-24 12:10:00|8391|8366|8391.5|8366.5|8391.5|8366.5|8391|8366|5
1721823300000|2024-07-24 12:15:00|8391|8366|8391|8366|8391.5|8366.5|8390.5|8365.5|13
1721823600000|2024-07-24 12:20:00|8391.1|8366.1|8391.2|8366.2|8391.2|8366.2|8390|8365|4
1721823900000|2024-07-24 12:25:00|8391|8366|8391|8366|8391.5|8366.5|8391|8366|7
1721824200000|2024-07-24 12:30:00|8391.2|8366.2|8391.2|8366.2|8391.2|8366.2|8391.2|8366.2|1
1721824500000|2024-07-24 12:35:00|8391.1|8366.1|8391.5|8366.5|8391.5|8366.5|8390|8365|10
1721824800000|2024-07-24 12:40:00|8391|8366|8391.3|8366.3|8391.5|8366.5|8390.5|8365.5|15
1721825100000|2024-07-24 12:45:00|8391|8366|8391|8366|8391.5|8366.5|8391|8366|17
1721825400000|2024-07-24 12:50:00|8391.2|8366.2|8391|8366|8391.5|8366.5|8390|8365|6
1721825700000|2024-07-24 12:55:00|8390|8365|8390.5|8365.5|8390.9|8365.9|8390|8365|4
1721826000000|2024-07-24 13:00:00|8390|8365|8390|8365|8390.9|8365.9|8390|8365|20
1721826300000|2024-07-24 13:05:00|8390.5|8365.5|8390|8365|8392.5|8367.5|8389|8364|29
1721826600000|2024-07-24 13:10:00|8389|8364|8390|8365|8390.5|8365.5|8389|8364|24
1721826900000|2024-07-24 13:15:00|8390.5|8365.5|8391|8366|8391|8366|8389|8364|18
1721827200000|2024-07-24 13:20:00|8390.5|8365.5|8390.5|8365.5|8391|8366|8390|8365|29
1721827500000|2024-07-24 13:25:00|8390|8365|8389|8364|8390.5|8365.5|8389|8364|21
1721827800000|2024-07-24 13:30:00|8390|8365|8391.1|8366.1|8391.1|8366.1|8389|8364|17
1721828100000|2024-07-24 13:35:00|8391|8366|8390.5|8365.5|8391.2|8366.2|8390|8365|12
1721828400000|2024-07-24 13:40:00|8390|8365|8391|8366|8391.2|8366.2|8390|8365|23
1721828700000|2024-07-24 13:45:00|8390.9|8365.9|8390.6|8365.6|8391.1|8366.1|8389|8364|11
1721829000000|2024-07-24 13:50:00|8390.3|8365.3|8390.5|8365.5|8391|8366|8389.5|8364.5|17
1721829300000|2024-07-24 13:55:00|8390.8|8365.8|8391.5|8366.5|8392|8367|8390.5|8365.5|13
1721829600000|2024-07-24 14:00:00|8392|8367|8391.8|8366.8|8392.5|8367.5|8391.8|8366.8|4
1721829900000|2024-07-24 14:05:00|8392.5|8367.5|8392.5|8367.5|8392.5|8367.5|8392.5|8367.5|1
1721830200000|2024-07-24 14:10:00|8391|8366|8391.8|8366.8|8392.5|8367.5|8391|8366|4
1721830500000|2024-07-24 14:15:00|8392|8367|8392|8367|8392.5|8367.5|8391.6|8366.6|9
1721830800000|2024-07-24 14:20:00|8391.7|8366.7|8391.9|8366.9|8392.5|8367.5|8391.7|8366.7|7
1721831100000|2024-07-24 14:25:00|8392|8367|8391.7|8366.7|8392|8367|8391.7|8366.7|2
1721831400000|2024-07-24 14:30:00|8391|8366|8390|8365|8393|8368|8390|8365|17
1721831700000|2024-07-24 14:35:00|8391|8366|8391.1|8366.1|8392|8367|8390|8365|11
1721832000000|2024-07-24 14:40:00|8392.3|8367.3|8391.5|8366.5|8392.3|8367.3|8391|8366|8
1721832300000|2024-07-24 14:45:00|8391|8366|8391.5|8366.5|8392|8367|8390|8365|9
1721832600000|2024-07-24 14:50:00|8391|8366|8391.2|8366.2|8391.5|8366.5|8390.5|8365.5|6
1721832900000|2024-07-24 14:55:00|8390.5|8365.5|8390.8|8365.8|8391.5|8366.5|8390|8365|15
1721833200000|2024-07-24 15:00:00|8391|8366|8391|8366|8391.1|8366.1|8390|8365|7
1721833500000|2024-07-24 15:05:00|8391.5|8366.5|8391.2|8366.2|8391.5|8366.5|8391|8366|5
1721833800000|2024-07-24 15:10:00|8391.3|8366.3|8391.5|8366.5|8392|8367|8391|8366|18
1721834100000|2024-07-24 15:15:00|8391.4|8366.4|8392|8367|8392.5|8367.5|8391.3|8366.3|10
1721834400000|2024-07-24 15:20:00|8391.8|8366.8|8391.8|8366.8|8391.8|8366.8|8391.8|8366.8|1
1721834700000|2024-07-24 15:25:00|8392.5|8367.5|8392|8367|8392.5|8367.5|8392|8367|2
1721835000000|2024-07-24 15:30:00|8392.5|8367.5|8391.9|8366.9|8392.5|8367.5|8391.9|8366.9|7
1721835300000|2024-07-24 15:35:00|8392.5|8367.5|8392.4|8367.4|8393|8368|8391.7|8366.7|11
1721835600000|2024-07-24 15:40:00|8392.3|8367.3|8392.3|8367.3|8392.3|8367.3|8392.3|8367.3|1
1721836200000|2024-07-24 15:50:00|8392.5|8367.5|8392.5|8367.5|8393|8368|8392|8367|4
1721836500000|2024-07-24 15:55:00|8393.2|8368.2|8393|8368|8393.5|8368.5|8392.4|8367.4|12
1721836800000|2024-07-24 16:00:00|8391.5|8366.5|8392.9|8367.9|8393.5|8368.5|8391.5|8366.5|5
1721837100000|2024-07-24 16:05:00|8393.5|8368.5|8393|8368|8393.5|8368.5|8392|8367|16
1721837400000|2024-07-24 16:10:00|8393.5|8368.5|8393|8368|8393.5|8368.5|8392.5|8367.5|6
1721838000000|2024-07-24 16:20:00|8393.5|8368.5|8393|8368|8393.5|8368.5|8392.5|8367.5|10
1721838300000|2024-07-24 16:25:00|8393.5|8368.5|8393|8368|8393.5|8368.5|8392|8367|26
1721838600000|2024-07-24 16:30:00|8393.5|8368.5|8392.9|8367.9|8394|8369|8392|8367|25
1721838900000|2024-07-24 16:35:00|8393.5|8368.5|8393.5|8368.5|8394|8369|8392|8367|17
1721839200000|2024-07-24 16:40:00|8393.4|8368.4|8393.4|8368.4|8393.4|8368.4|8393.4|8368.4|1
1721839500000|2024-07-24 16:45:00|8393.3|8368.3|8393.3|8368.3|8393.3|8368.3|8393.3|8368.3|1
1721839800000|2024-07-24 16:50:00|8393|8368|8393|8368|8393.5|8368.5|8392.9|8367.9|4
1721840100000|2024-07-24 16:55:00|8393.5|8368.5|8393|8368|8393.5|8368.5|8393|8368|2
1721840400000|2024-07-24 17:00:00|8392.8|8367.8|8392.8|8367.8|8392.8|8367.8|8392.8|8367.8|1
1721840700000|2024-07-24 17:05:00|8393.1|8368.1|8392.8|8367.8|8394|8369|8392.8|8367.8|11
1721841000000|2024-07-24 17:10:00|8393.5|8368.5|8393|8368|8393.5|8368.5|8393|8368|3
1721841300000|2024-07-24 17:15:00|8393.5|8368.5|8393.5|8368.5|8393.5|8368.5|8393.5|8368.5|1
1721841600000|2024-07-24 17:20:00|8393|8368|8393.5|8368.5|8393.5|8368.5|8392|8367|14
1721841900000|2024-07-24 17:25:00|8393|8368|8393.5|8368.5|8394|8369|8392|8367|12
1721843100000|2024-07-24 17:45:00|8394|8369|8393.5|8368.5|8394|8369|8393|8368|4
1721843400000|2024-07-24 17:50:00|8393.3|8368.3|8393.2|8368.2|8393.5|8368.5|8392|8367|10
1721843700000|2024-07-24 17:55:00|8393.3|8368.3|8393|8368|8393.5|8368.5|8393|8368|3
1721844000000|2024-07-24 18:00:00|8393.5|8368.5|8393.4|8368.4|8393.5|8368.5|8393.3|8368.3|3
1721844300000|2024-07-24 18:05:00|8393.3|8368.3|8393.5|8368.5|8393.5|8368.5|8392|8367|7
1721844600000|2024-07-24 18:10:00|8393.4|8368.4|8393.4|8368.4|8393.4|8368.4|8393.4|8368.4|1
1721844900000|2024-07-24 18:15:00|8393|8368|8393|8368|8393.5|8368.5|8392|8367|4
1721845200000|2024-07-24 18:20:00|8393.5|8368.5|8393.5|8368.5|8393.5|8368.5|8393.5|8368.5|1
1721845500000|2024-07-24 18:25:00|8393.4|8368.4|8394|8369|8395|8370|8393|8368|11
1721845800000|2024-07-24 18:30:00|8393.9|8368.9|8393.9|8368.9|8393.9|8368.9|8393.9|8368.9|1
1721846400000|2024-07-24 18:40:00|8393.5|8368.5|8393.5|8368.5|8393.5|8368.5|8393.5|8368.5|1
1721846700000|2024-07-24 18:45:00|8395|8370|8395|8370|8396|8371|8394|8369|11
1721847000000|2024-07-24 18:50:00|8395.5|8370.5|8395.5|8370.5|8395.5|8370.5|8395|8370|5
1721847300000|2024-07-24 18:55:00|8394.7|8369.7|8394|8369|8394.7|8369.7|8394|8369|4
1721847600000|2024-07-24 19:00:00|8396|8371|8394|8369|8396|8371|8394|8369|19
1721847900000|2024-07-24 19:05:00|8396|8371|8396|8371|8396|8371|8394|8369|10
1721848200000|2024-07-24 19:10:00|8394.5|8369.5|8394|8369|8395.5|8370.5|8394|8369|5
1721848500000|2024-07-24 19:15:00|8395|8370|8394.5|8369.5|8396|8371|8394|8369|7
1721848800000|2024-07-24 19:20:00|8394.6|8369.6|8394.6|8369.6|8396|8371|8394|8369|11
1721849100000|2024-07-24 19:25:00|8396|8371|8395|8370|8396|8371|8394|8369|14
1721849400000|2024-07-24 19:30:00|8396|8371|8394.5|8369.5|8396|8371|8394.5|8369.5|2
1721849700000|2024-07-24 19:35:00|8395|8370|8395|8370|8395|8370|8395|8370|1
1721850000000|2024-07-24 19:40:00|8396|8371|8396|8371|8396|8371|8394|8369|6
1721850300000|2024-07-24 19:45:00|8395|8370|8396|8371|8396|8371|8395|8370|2
1721850600000|2024-07-24 19:50:00|8395|8370|8395.5|8370.5|8396|8371|8394.6|8369.6|6
1721850900000|2024-07-24 19:55:00|8395|8370|8394.9|8369.9|8396|8371|8394.9|8369.9|6
1721869200000|2024-07-25 01:00:00|8395.5|8370.5|8395.5|8370.5|8395.5|8370.5|8395.5|8370.5|1
1721869500000|2024-07-25 01:05:00|8395|8370|8395|8370|8395.5|8370.5|8394.1|8369.1|4
1721870100000|2024-07-25 01:15:00|8394.2|8369.2|8394.2|8369.2|8394.2|8369.2|8394.2|8369.2|1
1721870400000|2024-07-25 01:20:00|8395|8370|8395.5|8370.5|8396|8371|8394.5|8369.5|9
1721871000000|2024-07-25 01:30:00|8395|8370|8395.5|8370.5|8395.5|8370.5|8395|8370|4
1721871300000|2024-07-25 01:35:00|8395|8370|8396|8371|8396|8371|8394.5|8369.5|4
1721871600000|2024-07-25 01:40:00|8395.5|8370.5|8395.5|8370.5|8396|8371|8395.5|8370.5|7
1721871900000|2024-07-25 01:45:00|8395|8370|8395.5|8370.5|8395.5|8370.5|8394.1|8369.1|7
1721872200000|2024-07-25 01:50:00|8395|8370|8395.5|8370.5|8395.5|8370.5|8394.2|8369.2|4
1721872500000|2024-07-25 01:55:00|8396|8371|8394.9|8369.9|8396|8371|8394.5|8369.5|4
1721872800000|2024-07-25 02:00:00|8395|8370|8396|8371|8396.5|8371.5|8395|8370|5
1721873100000|2024-07-25 02:05:00|8395|8370|8395|8370|8395.5|8370.5|8393.9|8368.9|13
1721873400000|2024-07-25 02:10:00|8394|8369|8394|8369|8394|8369|8394|8369|1
1721874000000|2024-07-25 02:20:00|8393.9|8368.9|8393.8|8368.8|8393.9|8368.9|8393.8|8368.8|2
1721874600000|2024-07-25 02:30:00|8393|8368|8395|8370|8395|8370|8393|8368|5
1721874900000|2024-07-25 02:35:00|8395.5|8370.5|8396|8371|8397|8372|8394|8369|17
1721875200000|2024-07-25 02:40:00|8396.5|8371.5|8395.1|8370.1|8397|8372|8395.1|8370.1|7
1721875800000|2024-07-25 02:50:00|8394.9|8369.9|8396|8371|8396|8371|8394.9|8369.9|2
1721876400000|2024-07-25 03:00:00|8395|8370|8393.7|8368.7|8396.5|8371.5|8393.7|8368.7|12
1721876700000|2024-07-25 03:05:00|8393.6|8368.6|8394|8369|8394.5|8369.5|8393.2|8368.2|7
1721877000000|2024-07-25 03:10:00|8394.5|8369.5|8393.3|8368.3|8395|8370|8393.3|8368.3|4
1721877300000|2024-07-25 03:15:00|8394|8369|8392.4|8367.4|8394|8369|8392|8367|19
1721877600000|2024-07-25 03:20:00|8392.3|8367.3|8392|8367|8393|8368|8392|8367|9
1721877900000|2024-07-25 03:25:00|8393|8368|8391.5|8366.5|8393|8368|8391.4|8366.4|10
1721878200000|2024-07-25 03:30:00|8392|8367|8391.5|8366.5|8392|8367|8390.5|8365.5|17
1721878500000|2024-07-25 03:35:00|8392|8367|8393|8368|8393|8368|8391.9|8366.9|13
1721878800000|2024-07-25 03:40:00|8392.5|8367.5|8392|8367|8393|8368|8391.9|8366.9|6
1721879100000|2024-07-25 03:45:00|8391.8|8366.8|8391.8|8366.8|8392.5|8367.5|8391|8366|14
1721879400000|2024-07-25 03:50:00|8391.5|8366.5|8392|8367|8392.5|8367.5|8391|8366|16
1721879700000|2024-07-25 03:55:00|8391.5|8366.5|8392|8367|8392|8367|8391.5|8366.5|4
1721880000000|2024-07-25 04:00:00|8391.3|8366.3|8392|8367|8392|8367|8391.3|8366.3|2
1721880300000|2024-07-25 04:05:00|8392.5|8367.5|8391|8366|8392.5|8367.5|8391|8366|2
1721880600000|2024-07-25 04:10:00|8391.1|8366.1|8392|8367|8392.5|8367.5|8391|8366|11
1721881500000|2024-07-25 04:25:00|8391|8366|8391|8366|8391|8366|8390.5|8365.5|9
1721881800000|2024-07-25 04:30:00|8392|8367|8391|8366|8392|8367|8391|8366|3
1721882400000|2024-07-25 04:40:00|8392|8367|8391.5|8366.5|8392|8367|8391|8366|10
1721882700000|2024-07-25 04:45:00|8392|8367|8391|8366|8392|8367|8391|8366|2
1721883300000|2024-07-25 04:55:00|8391.5|8366.5|8390.5|8365.5|8391.5|8366.5|8390.5|8365.5|4
1721883900000|2024-07-25 05:05:00|8390|8365|8391|8366|8391.3|8366.3|8390|8365|4
1721884200000|2024-07-25 05:10:00|8391.5|8366.5|8391|8366|8391.5|8366.5|8391|8366|4
1721884500000|2024-07-25 05:15:00|8391.5|8366.5|8390.5|8365.5|8391.5|8366.5|8390.5|8365.5|12
1721884800000|2024-07-25 05:20:00|8391|8366|8391.5|8366.5|8391.5|8366.5|8390.5|8365.5|4
1721885100000|2024-07-25 05:25:00|8391|8366|8391.3|8366.3|8392.5|8367.5|8391|8366|8
1721885400000|2024-07-25 05:30:00|8392|8367|8391|8366|8392|8367|8391|8366|4
1721885700000|2024-07-25 05:35:00|8391.2|8366.2|8390.9|8365.9|8391.2|8366.2|8390.5|8365.5|5
1721886000000|2024-07-25 05:40:00|8391|8366|8391|8366|8391.5|8366.5|8391|8366|5
1721886300000|2024-07-25 05:45:00|8391.2|8366.2|8391|8366|8391.3|8366.3|8391|8366|3
1721886600000|2024-07-25 05:50:00|8391.2|8366.2|8390.5|8365.5|8391.5|8366.5|8390.5|8365.5|12
1721886900000|2024-07-25 05:55:00|8390.3|8365.3|8390.7|8365.7|8391|8366|8390|8365|18
1721887200000|2024-07-25 06:00:00|8391|8366|8392|8367|8392|8367|8391|8366|26
1721887500000|2024-07-25 06:05:00|8391.8|8366.8|8392|8367|8392|8367|8391.8|8366.8|2
1721887800000|2024-07-25 06:10:00|8392.5|8367.5|8391.8|8366.8|8392.5|8367.5|8391.8|8366.8|5
1721888100000|2024-07-25 06:15:00|8392|8367|8392|8367|8392|8367|8391.5|8366.5|7
1721888400000|2024-07-25 06:20:00|8391.5|8366.5|8391|8366|8392|8367|8391|8366|10
1721888700000|2024-07-25 06:25:00|8391.5|8366.5|8391.1|8366.1|8391.5|8366.5|8391|8366|6
1721889000000|2024-07-25 06:30:00|8391.2|8366.2|8391|8366|8391.5|8366.5|8390.5|8365.5|12
1721889300000|2024-07-25 06:35:00|8391.3|8366.3|8392|8367|8392.5|8367.5|8391.3|8366.3|10
1721889600000|2024-07-25 06:40:00|8391|8366|8391.4|8366.4|8392|8367|8391|8366|13
1721889900000|2024-07-25 06:45:00|8391.7|8366.7|8391|8366|8392|8367|8390.9|8365.9|39
1721890200000|2024-07-25 06:50:00|8391.5|8366.5|8391|8366|8391.5|8366.5|8390.5|8365.5|25
1721890500000|2024-07-25 06:55:00|8391.5|8366.5|8391|8366|8391.5|8366.5|8391|8366|11
1721890800000|2024-07-25 07:00:00|8391.3|8366.3|8391|8366|8391.3|8366.3|8391|8366|2
1721891100000|2024-07-25 07:05:00|8391.5|8366.5|8391.4|8366.4|8391.5|8366.5|8391|8366|8
1721891400000|2024-07-25 07:10:00|8391|8366|8391.5|8366.5|8392|8367|8390|8365|21
1721891700000|2024-07-25 07:15:00|8391|8366|8391.5|8366.5|8392|8367|8391|8366|15
1721892000000|2024-07-25 07:20:00|8391|8366|8391|8366|8391.5|8366.5|8391|8366|13
1721892300000|2024-07-25 07:25:00|8391.4|8366.4|8391|8366|8391.4|8366.4|8391|8366|8
1721892600000|2024-07-25 07:30:00|8391.3|8366.3|8391|8366|8391.3|8366.3|8391|8366|2
1721892900000|2024-07-25 07:35:00|8391.2|8366.2|8391|8366|8391.2|8366.2|8391|8366|2
1721893200000|2024-07-25 07:40:00|8390.5|8365.5|8391|8366|8391|8366|8390|8365|12
1721893500000|2024-07-25 07:45:00|8390.7|8365.7|8389.3|8364.3|8391|8366|8389|8364|26
1721893800000|2024-07-25 07:50:00|8390|8365|8389|8364|8390.5|8365.5|8388.5|8363.5|28
1721894100000|2024-07-25 07:55:00|8389.5|8364.5|8389|8364|8390|8365|8388|8363|27
1721894400000|2024-07-25 08:00:00|8390|8365|8389.5|8364.5|8390.5|8365.5|8389.5|8364.5|12
1721894700000|2024-07-25 08:05:00|8390|8365|8390|8365|8390.1|8365.1|8389|8364|18
1721895000000|2024-07-25 08:10:00|8389|8364|8388|8363|8390|8365|8387.5|8362.5|33
1721895300000|2024-07-25 08:15:00|8388.2|8363.2|8387.7|8362.7|8388.5|8363.5|8386|8361|41
1721895600000|2024-07-25 08:20:00|8388|8363|8388.5|8363.5|8389.5|8364.5|8387.8|8362.8|37
1721895900000|2024-07-25 08:25:00|8388|8363|8389.5|8364.5|8389.6|8364.6|8388|8363|33
1721896200000|2024-07-25 08:30:00|8389|8364|8390|8365|8390.6|8365.6|8389|8364|24
1721896500000|2024-07-25 08:35:00|8389.5|8364.5|8389.5|8364.5|8390.2|8365.2|8388.5|8363.5|32
1721896800000|2024-07-25 08:40:00|8389|8364|8390|8365|8390.5|8365.5|8389|8364|18
1721897100000|2024-07-25 08:45:00|8389.8|8364.8|8390|8365|8390.6|8365.6|8389.8|8364.8|21
1721897400000|2024-07-25 08:50:00|8390.5|8365.5|8390.5|8365.5|8391|8366|8390|8365|20
1721897700000|2024-07-25 08:55:00|8390|8365|8391|8366|8391.5|8366.5|8390|8365|32
1721898000000|2024-07-25 09:00:00|8391.1|8366.1|8391|8366|8391.1|8366.1|8390|8365|21
1721898300000|2024-07-25 09:05:00|8390.8|8365.8|8391|8366|8391|8366|8390.5|8365.5|10
1721898600000|2024-07-25 09:10:00|8390.9|8365.9|8391.3|8366.3|8391.5|8366.5|8390.5|8365.5|14
1721898900000|2024-07-25 09:15:00|8391.5|8366.5|8391|8366|8391.5|8366.5|8390.5|8365.5|16
1721899200000|2024-07-25 09:20:00|8391.1|8366.1|8391|8366|8391.2|8366.2|8390|8365|8
1721899500000|2024-07-25 09:25:00|8390.9|8365.9|8390.9|8365.9|8390.9|8365.9|8390.9|8365.9|1
1721899800000|2024-07-25 09:30:00|8391|8366|8391|8366|8391.5|8366.5|8389.2|8364.2|18
1721900100000|2024-07-25 09:35:00|8390|8365|8390.5|8365.5|8391.2|8366.2|8390|8365|20
1721900400000|2024-07-25 09:40:00|8391|8366|8391|8366|8391.1|8366.1|8390|8365|20
1721900700000|2024-07-25 09:45:00|8391.1|8366.1|8391|8366|8391.5|8366.5|8391|8366|13
1721901000000|2024-07-25 09:50:00|8391.4|8366.4|8391.5|8366.5|8391.5|8366.5|8391|8366|17
1721901300000|2024-07-25 09:55:00|8391|8366|8391|8366|8391.6|8366.6|8390.3|8365.3|14
1721901600000|2024-07-25 10:00:00|8391.5|8366.5|8391.5|8366.5|8391.6|8366.6|8391|8366|16
1721901900000|2024-07-25 10:05:00|8391|8366|8392|8367|8392|8367|8391|8366|9
1721902200000|2024-07-25 10:10:00|8392.1|8367.1|8392.4|8367.4|8392.5|8367.5|8392.1|8367.1|6
1721902500000|2024-07-25 10:15:00|8392.6|8367.6|8393.8|8368.8|8394|8369|8392.5|8367.5|27
1721902800000|2024-07-25 10:20:00|8393.9|8368.9|8393.5|8368.5|8394|8369|8393|8368|10
1721903100000|2024-07-25 10:25:00|8393.9|8368.9|8395|8370|8395.5|8370.5|8393.5|8368.5|15
1721903400000|2024-07-25 10:30:00|8395.1|8370.1|8394.4|8369.4|8395.5|8370.5|8394|8369|16
1721903700000|2024-07-25 10:35:00|8394|8369|8394.1|8369.1|8395|8370|8390|8365|21
1721904000000|2024-07-25 10:40:00|8394.2|8369.2|8394.6|8369.6|8394.6|8369.6|8394.2|8369.2|3
1721904300000|2024-07-25 10:45:00|8394.7|8369.7|8394.5|8369.5|8394.7|8369.7|8394|8369|8
1721904600000|2024-07-25 10:50:00|8394.6|8369.6|8394.3|8369.3|8394.6|8369.6|8394|8369|9
1721904900000|2024-07-25 10:55:00|8394.2|8369.2|8394.4|8369.4|8394.5|8369.5|8394|8369|9
1721905200000|2024-07-25 11:00:00|8394.3|8369.3|8394.4|8369.4|8394.5|8369.5|8394|8369|5
1721905500000|2024-07-25 11:05:00|8394.5|8369.5|8394.5|8369.5|8394.7|8369.7|8394|8369|8
1721905800000|2024-07-25 11:10:00|8394.6|8369.6|8394.7|8369.7|8394.7|8369.7|8394.6|8369.6|2
1721906100000|2024-07-25 11:15:00|8395|8370|8394.5|8369.5|8395|8370|8394.5|8369.5|4
1721906400000|2024-07-25 11:20:00|8395|8370|8395.2|8370.2|8395.2|8370.2|8394.8|8369.8|6
1721906700000|2024-07-25 11:25:00|8395.5|8370.5|8395.1|8370.1|8395.6|8370.6|8395|8370|10
1721907000000|2024-07-25 11:30:00|8395.5|8370.5|8395|8370|8395.5|8370.5|8395|8370|12
1721907300000|2024-07-25 11:35:00|8395.5|8370.5|8395|8370|8396|8371|8395|8370|13
1721907600000|2024-07-25 11:40:00|8395.5|8370.5|8395.5|8370.5|8395.5|8370.5|8395|8370|10
1721907900000|2024-07-25 11:45:00|8396|8371|8396|8371|8396.5|8371.5|8395|8370|29
1721908200000|2024-07-25 11:50:00|8397|8372|8396.4|8371.4|8397.5|8372.5|8396|8371|23
1721908500000|2024-07-25 11:55:00|8396.8|8371.8|8396.9|8371.9|8397|8372|8391.5|8366.5|29
1721908800000|2024-07-25 12:00:00|8396.8|8371.8|8396.9|8371.9|8397|8372|8396|8371|9
1721909100000|2024-07-25 12:05:00|8397|8372|8396.8|8371.8|8397|8372|8396|8371|6
1721909400000|2024-07-25 12:10:00|8396.7|8371.7|8397.1|8372.1|8397.1|8372.1|8396|8371|8
1721909700000|2024-07-25 12:15:00|8397.2|8372.2|8397.5|8372.5|8397.5|8372.5|8397|8372|17
1721910000000|2024-07-25 12:20:00|8397.6|8372.6|8399.2|8374.2|8399.2|8374.2|8397.4|8372.4|12
1721910300000|2024-07-25 12:25:00|8398|8373|8398.5|8373.5|8400|8375|8398|8373|22
1721910600000|2024-07-25 12:30:00|8398.4|8373.4|8400|8375|8401|8376|8398|8373|24
1721910900000|2024-07-25 12:35:00|8398.9|8373.9|8399.9|8374.9|8401.5|8376.5|8398.9|8373.9|24
1721911200000|2024-07-25 12:40:00|8400|8375|8399.1|8374.1|8400|8375|8398|8373|9
1721911500000|2024-07-25 12:45:00|8400|8375|8399.6|8374.6|8400|8375|8399.5|8374.5|3
1721911800000|2024-07-25 12:50:00|8399.5|8374.5|8399.2|8374.2|8400|8375|8399|8374|5
1721912100000|2024-07-25 12:55:00|8399.5|8374.5|8399|8374|8399.5|8374.5|8398.9|8373.9|6
1721912400000|2024-07-25 13:00:00|8398.9|8373.9|8399.5|8374.5|8400.5|8375.5|8398|8373|17
1721912700000|2024-07-25 13:05:00|8399.1|8374.1|8399.5|8374.5|8400|8375|8398.5|8373.5|7
1721913000000|2024-07-25 13:10:00|8400|8375|8399.5|8374.5|8400|8375|8399.5|8374.5|5
1721913300000|2024-07-25 13:15:00|8399.2|8374.2|8397.8|8372.8|8399.2|8374.2|8397|8372|12
1721913600000|2024-07-25 13:20:00|8397.5|8372.5|8397.5|8372.5|8397.5|8372.5|8397.5|8372.5|1
1721913900000|2024-07-25 13:25:00|8397.8|8372.8|8398.4|8373.4|8398.5|8373.5|8397|8372|7
1721914200000|2024-07-25 13:30:00|8398.7|8373.7|8398|8373|8399|8374|8398|8373|5
1721914500000|2024-07-25 13:35:00|8399|8374|8399|8374|8399|8374|8398.9|8373.9|3
1721914800000|2024-07-25 13:40:00|8398|8373|8398.6|8373.6|8398.9|8373.9|8398|8373|6
1721915100000|2024-07-25 13:45:00|8398.5|8373.5|8399|8374|8399|8374|8398.5|8373.5|3
1721915400000|2024-07-25 13:50:00|8398.5|8373.5|8398.9|8373.9|8399|8374|8398.5|8373.5|6
1721915700000|2024-07-25 13:55:00|8399|8374|8399|8374|8399|8374|8398|8373|3
1721916000000|2024-07-25 14:00:00|8399.1|8374.1|8399|8374|8400|8375|8399|8374|12
1721916300000|2024-07-25 14:05:00|8399.5|8374.5|8399|8374|8399.5|8374.5|8398|8373|5
1721916600000|2024-07-25 14:10:00|8399.4|8374.4|8399.6|8374.6|8399.6|8374.6|8399|8374|5
1721917200000|2024-07-25 14:20:00|8400|8375|8399.5|8374.5|8400|8375|8399.5|8374.5|2
1721917500000|2024-07-25 14:25:00|8400|8375|8399.4|8374.4|8400|8375|8399.4|8374.4|4
1721917800000|2024-07-25 14:30:00|8399|8374|8400|8375|8400|8375|8399|8374|3
1721918100000|2024-07-25 14:35:00|8399.5|8374.5|8399.5|8374.5|8400|8375|8399.5|8374.5|8
1721918400000|2024-07-25 14:40:00|8400|8375|8399.5|8374.5|8400|8375|8399.5|8374.5|9
1721918700000|2024-07-25 14:45:00|8399.4|8374.4|8400|8375|8400|8375|8399.4|8374.4|4
1721919000000|2024-07-25 14:50:00|8399.5|8374.5|8398|8373|8400|8375|8398|8373|7
1721919300000|2024-07-25 14:55:00|8399.1|8374.1|8402|8377|8406|8381|8397.9|8372.9|16
1721919600000|2024-07-25 15:00:00|8402.5|8377.5|8399|8374|8402.5|8377.5|8397.9|8372.9|16
1721919900000|2024-07-25 15:05:00|8398.5|8373.5|8398.4|8373.4|8399|8374|8398.3|8373.3|4
1721920200000|2024-07-25 15:10:00|8398.5|8373.5|8399.1|8374.1|8399.1|8374.1|8398.3|8373.3|6
1721920500000|2024-07-25 15:15:00|8399|8374|8399|8374|8399|8374|8398.4|8373.4|3
1721920800000|2024-07-25 15:20:00|8399.1|8374.1|8398|8373|8399.1|8374.1|8398|8373|4
1721921100000|2024-07-25 15:25:00|8399|8374|8398|8373|8399|8374|8398|8373|8
1721921400000|2024-07-25 15:30:00|8399|8374|8399|8374|8399.1|8374.1|8398|8373|11
1721921700000|2024-07-25 15:35:00|8399.5|8374.5|8398.9|8373.9|8399.5|8374.5|8398.9|8373.9|10
1721922000000|2024-07-25 15:40:00|8398|8373|8398|8373|8399|8374|8398|8373|4
1721922300000|2024-07-25 15:45:00|8398.7|8373.7|8398.7|8373.7|8398.7|8373.7|8398.7|8373.7|1
1721922600000|2024-07-25 15:50:00|8398.8|8373.8|8398.7|8373.7|8398.8|8373.8|8398.7|8373.7|2
1721922900000|2024-07-25 15:55:00|8395|8370|8399.5|8374.5|8399.5|8374.5|8395|8370|9
1721923200000|2024-07-25 16:00:00|8398.5|8373.5|8398.9|8373.9|8399|8374|8398|8373|7
1721923500000|2024-07-25 16:05:00|8398.8|8373.8|8398.9|8373.9|8398.9|8373.9|8398.8|8373.8|2
1721923800000|2024-07-25 16:10:00|8398.2|8373.2|8399|8374|8399|8374|8398|8373|4
1721924100000|2024-07-25 16:15:00|8398|8373|8398.8|8373.8|8398.9|8373.9|8396|8371|6
1721924400000|2024-07-25 16:20:00|8398.5|8373.5|8396|8371|8398.5|8373.5|8395|8370|6
1721924700000|2024-07-25 16:25:00|8398.3|8373.3|8396|8371|8398.4|8373.4|8395|8370|11
1721925000000|2024-07-25 16:30:00|8396.5|8371.5|8396.5|8371.5|8398.5|8373.5|8395|8370|21
1721925300000|2024-07-25 16:35:00|8396|8371|8398.1|8373.1|8398.4|8373.4|8395|8370|11
1721925600000|2024-07-25 16:40:00|8396|8371|8398.1|8373.1|8398.1|8373.1|8395.5|8370.5|4
1721925900000|2024-07-25 16:45:00|8394|8369|8398|8373|8398|8373|8394|8369|4
1721926200000|2024-07-25 16:50:00|8398.1|8373.1|8395.5|8370.5|8398.1|8373.1|8394|8369|5
1721926500000|2024-07-25 16:55:00|8398|8373|8397.5|8372.5|8398|8373|8396.5|8371.5|5
1721926800000|2024-07-25 17:00:00|8398|8373|8397.8|8372.8|8398|8373|8394|8369|4
1721927100000|2024-07-25 17:05:00|8396|8371|8396|8371|8398.2|8373.2|8395.5|8370.5|5
1721927400000|2024-07-25 17:10:00|8395.5|8370.5|8395.5|8370.5|8395.5|8370.5|8395.5|8370.5|1
1721928300000|2024-07-25 17:25:00|8396|8371|8398.1|8373.1|8398.1|8373.1|8396|8371|3
1721928600000|2024-07-25 17:30:00|8398.2|8373.2|8398.2|8373.2|8398.2|8373.2|8398.2|8373.2|1
1721928900000|2024-07-25 17:35:00|8395|8370|8396|8371|8396.5|8371.5|8395|8370|3
1721929200000|2024-07-25 17:40:00|8396.5|8371.5|8396.5|8371.5|8396.5|8371.5|8396|8371|3
1721929500000|2024-07-25 17:45:00|8396|8371|8396.5|8371.5|8398.3|8373.3|8396|8371|7
1721929800000|2024-07-25 17:50:00|8396|8371|8396|8371|8396.5|8371.5|8395|8370|11
1721930100000|2024-07-25 17:55:00|8396.5|8371.5|8396|8371|8398.4|8373.4|8396|8371|5
1721930400000|2024-07-25 18:00:00|8396.5|8371.5|8396.5|8371.5|8396.5|8371.5|8396.5|8371.5|1
1721931300000|2024-07-25 18:15:00|8398|8373|8398|8373|8398|8373|8398|8373|1
1721931900000|2024-07-25 18:25:00|8398.3|8373.3|8398.3|8373.3|8398.3|8373.3|8398.3|8373.3|1
1721932500000|2024-07-25 18:35:00|8398.4|8373.4|8397|8372|8398.4|8373.4|8395.5|8370.5|11
1721932800000|2024-07-25 18:40:00|8396.5|8371.5|8397|8372|8398|8373|8395.5|8370.5|4
1721933100000|2024-07-25 18:45:00|8398|8373|8396.5|8371.5|8398|8373|8395.5|8370.5|19
1721933400000|2024-07-25 18:50:00|8397|8372|8395.5|8370.5|8398|8373|8395.5|8370.5|18
1721934300000|2024-07-25 19:05:00|8398|8373|8395.5|8370.5|8398|8373|8395.5|8370.5|12
1721934900000|2024-07-25 19:15:00|8396|8371|8396.5|8371.5|8398|8373|8395.5|8370.5|22
1721935200000|2024-07-25 19:20:00|8397|8372|8395.5|8370.5|8398|8373|8395.5|8370.5|21
1721935500000|2024-07-25 19:25:00|8396|8371|8397|8372|8398|8373|8395.5|8370.5|10
1721935800000|2024-07-25 19:30:00|8396|8371|8396|8371|8398|8373|8396|8371|5
1721936700000|2024-07-25 19:45:00|8398.1|8373.1|8398.1|8373.1|8398.1|8373.1|8398.1|8373.1|1
1721937000000|2024-07-25 19:50:00|8395.5|8370.5|8396|8371|8396|8371|8395.5|8370.5|2
1721937300000|2024-07-25 19:55:00|8395|8370|8395|8370|8395|8370|8395|8370|1
1721955600000|2024-07-26 01:00:00|8396.9|8371.9|8396.1|8371.1|8396.9|8371.9|8395|8370|17
1721955900000|2024-07-26 01:05:00|8395.9|8370.9|8395.7|8370.7|8395.9|8370.9|8395.7|8370.7|3
1721956200000|2024-07-26 01:10:00|8395.4|8370.4|8394.5|8369.5|8395.4|8370.4|8394.5|8369.5|2
1721956500000|2024-07-26 01:15:00|8395|8370|8395.5|8370.5|8395.5|8370.5|8395|8370|4
1721956800000|2024-07-26 01:20:00|8394.5|8369.5|8395.7|8370.7|8395.7|8370.7|8394.5|8369.5|4
1721957100000|2024-07-26 01:25:00|8395.8|8370.8|8395.7|8370.7|8395.8|8370.8|8395.7|8370.7|2
1721957400000|2024-07-26 01:30:00|8394.5|8369.5|8394|8369|8395.6|8370.6|8394|8369|13
1721958000000|2024-07-26 01:40:00|8395.3|8370.3|8394.5|8369.5|8395.3|8370.3|8394.5|8369.5|2
1721958900000|2024-07-26 01:55:00|8394|8369|8394|8369|8394|8369|8394|8369|1
1721959200000|2024-07-26 02:00:00|8395|8370|8394|8369|8395|8370|8394|8369|3
1721961300000|2024-07-26 02:35:00|8394.5|8369.5|8396|8371|8396|8371|8394|8369|10
1721961600000|2024-07-26 02:40:00|8395.5|8370.5|8395|8370|8396|8371|8395|8370|5
1721962500000|2024-07-26 02:55:00|8394.5|8369.5|8394.5|8369.5|8394.5|8369.5|8394.5|8369.5|1
1721962800000|2024-07-26 03:00:00|8395|8370|8395|8370|8395.6|8370.6|8394.5|8369.5|7
1721963100000|2024-07-26 03:05:00|8394.5|8369.5|8395|8370|8395.7|8370.7|8394.5|8369.5|12
1721963400000|2024-07-26 03:10:00|8394.5|8369.5|8394|8369|8395.6|8370.6|8394|8369|11
1721963700000|2024-07-26 03:15:00|8394.8|8369.8|8394|8369|8394.8|8369.8|8393|8368|13
1721964000000|2024-07-26 03:20:00|8393.5|8368.5|8393.5|8368.5|8394.4|8369.4|8393|8368|11
1721964300000|2024-07-26 03:25:00|8394|8369|8394.1|8369.1|8394.9|8369.9|8393|8368|21
1721964600000|2024-07-26 03:30:00|8394|8369|8394|8369|8394|8369|8392|8367|33
1721964900000|2024-07-26 03:35:00|8393.9|8368.9|8393|8368|8394|8369|8392.5|8367.5|6
1721965200000|2024-07-26 03:40:00|8394.2|8369.2|8393|8368|8394.5|8369.5|8393|8368|25
1721965500000|2024-07-26 03:45:00|8394|8369|8388.5|8373.5|8394.1|8373.5|8388.5|8367.5|25
1721965800000|2024-07-26 03:50:00|8388|8373|8393.5|8368.5|8394|8373|8388|8368|4
1721966100000|2024-07-26 03:55:00|8394|8369|8393.5|8368.5|8394|8369|8392.5|8367.5|13
1721966400000|2024-07-26 04:00:00|8394|8369|8393|8368|8394|8369|8393|8368|5
1721966700000|2024-07-26 04:05:00|8393.8|8368.8|8393|8368|8393.8|8368.8|8393|8368|2
1721967000000|2024-07-26 04:10:00|8392|8367|8393|8368|8393.5|8368.5|8392|8367|7
1721967300000|2024-07-26 04:15:00|8393.5|8368.5|8393|8368|8394.1|8369.1|8393|8368|7
1721967600000|2024-07-26 04:20:00|8393.5|8368.5|8393|8368|8394.2|8369.2|8393|8368|5
1721968500000|2024-07-26 04:35:00|8392.5|8367.5|8393.8|8368.8|8393.9|8368.9|8392.5|8367.5|7
1721968800000|2024-07-26 04:40:00|8392.5|8367.5|8393|8368|8393.6|8368.6|8392.5|8367.5|9
1721969100000|2024-07-26 04:45:00|8392.5|8367.5|8393|8368|8393.6|8368.6|8392|8367|12
1721969400000|2024-07-26 04:50:00|8392.5|8367.5|8393.5|8368.5|8393.9|8368.9|8392.5|8367.5|10
1721969700000|2024-07-26 04:55:00|8392.5|8367.5|8392.5|8367.5|8393.5|8368.5|8392|8367|10
1721970000000|2024-07-26 05:00:00|8392|8367|8392|8367|8393.6|8368.6|8392|8367|8
1721970300000|2024-07-26 05:05:00|8392.5|8367.5|8392|8367|8392.5|8367.5|8392|8367|2
1721970600000|2024-07-26 05:10:00|8393|8368|8393.5|8368.5|8393.7|8368.7|8392|8367|5
1721970900000|2024-07-26 05:15:00|8393|8368|8393|8368|8393|8368|8393|8368|1
1721971200000|2024-07-26 05:20:00|8398|8373|8394|8369|8398|8373|8393|8368|6
1721971500000|2024-07-26 05:25:00|8393|8368|8393|8368|8393|8368|8393|8368|1
1721971800000|2024-07-26 05:30:00|8394|8369|8393|8368|8394|8369|8393|8368|2
1721972100000|2024-07-26 05:35:00|8393.8|8368.8|8393|8368|8393.8|8368.8|8393|8368|2
1721972400000|2024-07-26 05:40:00|8392.5|8367.5|8393.5|8368.5|8393.8|8368.8|8392.5|8367.5|7
1721973000000|2024-07-26 05:50:00|8393.1|8368.1|8393.1|8368.1|8393.1|8368.1|8393.1|8368.1|1
1721973300000|2024-07-26 05:55:00|8392.7|8367.7|8392.5|8367.5|8392.7|8367.7|8392.5|8367.5|2
1721973600000|2024-07-26 06:00:00|8393|8368|8393|8368|8393.5|8368.5|8393|8368|3
1721973900000|2024-07-26 06:05:00|8392.6|8367.6|8392.6|8367.6|8392.6|8367.6|8392.6|8367.6|1
1721974200000|2024-07-26 06:10:00|8392.8|8367.8|8393|8368|8393.5|8368.5|8392.8|8367.8|10
1721974500000|2024-07-26 06:15:00|8393.1|8368.1|8392.8|8367.8|8393.1|8368.1|8392.7|8367.7|7
1721974800000|2024-07-26 06:20:00|8393|8368|8392.5|8367.5|8393.1|8368.1|8392.5|8367.5|5
1721975100000|2024-07-26 06:25:00|8393|8368|8392.9|8367.9|8393.1|8368.1|8392.9|8367.9|3
1721975400000|2024-07-26 06:30:00|8393|8368|8393|8368|8393|8368|8392.3|8367.3|7
1721975700000|2024-07-26 06:35:00|8392.5|8367.5|8393|8368|8393|8368|8392|8367|7
1721976300000|2024-07-26 06:45:00|8392.5|8367.5|8393.5|8368.5|8393.5|8368.5|8392.5|8367.5|7
1721976600000|2024-07-26 06:50:00|8393|8368|8393|8368|8393.5|8368.5|8392.5|8367.5|13
1721976900000|2024-07-26 06:55:00|8392.7|8367.7|8393|8368|8393|8368|8392.5|8367.5|8
1721977200000|2024-07-26 07:00:00|8392.6|8367.6|8393|8368|8393|8368|8392.4|8367.4|8
1721978100000|2024-07-26 07:15:00|8392.6|8367.6|8393.5|8368.5|8393.5|8368.5|8392.6|8367.6|8
1721978400000|2024-07-26 07:20:00|8393|8368|8392.5|8367.5|8393.5|8368.5|8392|8367|19
1721978700000|2024-07-26 07:25:00|8393|8368|8392.5|8367.5|8393|8368|8392|8367|16
1721979000000|2024-07-26 07:30:00|8392.4|8367.4|8393|8368|8393|8368|8391.5|8366.5|23
1721979300000|2024-07-26 07:35:00|8392|8367|8393|8368|8393|8368|8392|8367|23
1721979600000|2024-07-26 07:40:00|8392.5|8367.5|8392.7|8367.7|8393|8368|8392.3|8367.3|18
1721979900000|2024-07-26 07:45:00|8392.5|8367.5|8392.7|8367.7|8393|8368|8392.2|8367.2|18
1721980200000|2024-07-26 07:50:00|8393|8368|8393|8368|8393|8368|8392.5|8367.5|5
1721980500000|2024-07-26 07:55:00|8392.6|8367.6|8393|8368|8393|8368|8392.3|8367.3|12
1721980800000|2024-07-26 08:00:00|8392.8|8367.8|8393|8368|8393|8368|8392.6|8367.6|5
1721981100000|2024-07-26 08:05:00|8393.1|8368.1|8392.4|8367.4|8393.1|8368.1|8392.4|8367.4|15
1721981400000|2024-07-26 08:10:00|8393|8368|8393|8368|8393|8368|8392|8367|13
1721981700000|2024-07-26 08:15:00|8392.5|8367.5|8393|8368|8393|8368|8392.5|8367.5|2
1721982000000|2024-07-26 08:20:00|8392.9|8367.9|8393|8368|8393|8368|8392.8|8367.8|6
1721982300000|2024-07-26 08:25:00|8393.5|8368.5|8392.4|8367.4|8393.5|8368.5|8392.4|8367.4|13
1721982600000|2024-07-26 08:30:00|8393|8368|8393|8368|8393|8368|8392|8367|19
1721982900000|2024-07-26 08:35:00|8392.6|8367.6|8393|8368|8393|8368|8392.1|8367.1|15
1721983200000|2024-07-26 08:40:00|8392.8|8367.8|8393|8368|8393|8368|8392.5|8367.5|8
1721983500000|2024-07-26 08:45:00|8392.6|8367.6|8392.5|8367.5|8393|8368|8392.4|8367.4|6
1721983800000|2024-07-26 08:50:00|8392.1|8367.1|8392|8367|8393|8368|8392|8367|16
1721984100000|2024-07-26 08:55:00|8391.9|8366.9|8393|8368|8393|8368|8391.9|8366.9|11
1721984400000|2024-07-26 09:00:00|8392.5|8367.5|8393|8368|8393|8368|8392|8367|15
1721984700000|2024-07-26 09:05:00|8392.5|8367.5|8392.3|8367.3|8393|8368|8392.2|8367.2|10
1721985000000|2024-07-26 09:10:00|8392.5|8367.5|8393|8368|8393|8368|8392.2|8367.2|7
1721985300000|2024-07-26 09:15:00|8393.5|8368.5|8393|8368|8393.5|8368.5|8392.7|8367.7|18
1721985600000|2024-07-26 09:20:00|8393.5|8368.5|8393.5|8368.5|8393.5|8368.5|8393|8368|11
1721985900000|2024-07-26 09:25:00|8393|8368|8393|8368|8393.5|8368.5|8392.4|8367.4|13
1721986200000|2024-07-26 09:30:00|8392.3|8367.3|8392.5|8367.5|8393.3|8368.3|8392|8367|28
1721986500000|2024-07-26 09:35:00|8393|8368|8393|8368|8393|8368|8392.4|8367.4|11
1721986800000|2024-07-26 09:40:00|8392.6|8367.6|8393|8368|8393|8368|8392.3|8367.3|8
1721987100000|2024-07-26 09:45:00|8393.5|8368.5|8393|8368|8394|8369|8392.6|8367.6|23
1721987400000|2024-07-26 09:50:00|8393.2|8368.2|8392.6|8367.6|8393.5|8368.5|8392.3|8367.3|17
1721987700000|2024-07-26 09:55:00|8393|8368|8393|8368|8393|8368|8392.2|8367.2|20
1721988000000|2024-07-26 10:00:00|8392.5|8367.5|8393|8368|8393|8368|8392|8367|15
1721988300000|2024-07-26 10:05:00|8392.1|8367.1|8392.6|8367.6|8393|8368|8392.1|8367.1|7
1721988600000|2024-07-26 10:10:00|8392.8|8367.8|8392.4|8367.4|8393|8368|8392.4|8367.4|7
1721988900000|2024-07-26 10:15:00|8392.5|8367.5|8392.1|8367.1|8393|8368|8392.1|8367.1|12
1721989200000|2024-07-26 10:20:00|8393|8368|8393|8368|8393|8368|8392.2|8367.2|9
1721989500000|2024-07-26 10:25:00|8392.2|8367.2|8393|8368|8393|8368|8392.2|8367.2|3
1721989800000|2024-07-26 10:30:00|8392.5|8367.5|8392.2|8367.2|8393|8368|8392.2|8367.2|5
1721990100000|2024-07-26 10:35:00|8392.5|8367.5|8393|8368|8393|8368|8392.5|8367.5|2
1721990400000|2024-07-26 10:40:00|8392.5|8367.5|8392.5|8367.5|8393|8368|8392.3|8367.3|4
1721991000000|2024-07-26 10:50:00|8392.6|8367.6|8392.8|8367.8|8393.5|8368.5|8392.5|8367.5|5
1721991600000|2024-07-26 11:00:00|8392.7|8367.7|8393|8368|8393.5|8368.5|8392.6|8367.6|8
1721991900000|2024-07-26 11:05:00|8392.7|8367.7|8393|8368|8393.2|8368.2|8392.7|8367.7|5
1721992200000|2024-07-26 11:10:00|8392.6|8367.6|8394|8369|8395|8370|8392.6|8367.6|17
1721992500000|2024-07-26 11:15:00|8393.8|8368.8|8393.5|8368.5|8393.8|8368.8|8393.4|8368.4|6
1721992800000|2024-07-26 11:20:00|8393.4|8368.4|8393.4|8368.4|8393.4|8368.4|8393.4|8368.4|1
1721993100000|2024-07-26 11:25:00|8393.9|8368.9|8393.7|8368.7|8394|8369|8393.7|8368.7|5
1721993400000|2024-07-26 11:30:00|8393.6|8368.6|8394|8369|8394|8369|8393.5|8368.5|4
1721993700000|2024-07-26 11:35:00|8393.8|8368.8|8394|8369|8395|8370|8393.7|8368.7|9
1721994000000|2024-07-26 11:40:00|8395|8370|8395|8370|8395|8370|8393|8368|11
1721994300000|2024-07-26 11:45:00|8394.5|8369.5|8394.5|8369.5|8395|8370|8394|8369|5
1721994600000|2024-07-26 11:50:00|8395|8370|8394.3|8369.3|8395|8370|8394.3|8369.3|2
1721994900000|2024-07-26 11:55:00|8394.5|8369.5|8395|8370|8395|8370|8394.2|8369.2|11
1721995200000|2024-07-26 12:00:00|8394.5|8369.5|8395|8370|8395|8370|8394.5|8369.5|8
1721995500000|2024-07-26 12:05:00|8394.4|8369.4|8394.8|8369.8|8395|8370|8394.4|8369.4|4
1721995800000|2024-07-26 12:10:00|8395.5|8370.5|8396|8371|8396|8371|8395|8370|11
1721996100000|2024-07-26 12:15:00|8395.4|8370.4|8395.4|8370.4|8396|8371|8395|8370|14
1721996400000|2024-07-26 12:20:00|8395.5|8370.5|8395.5|8370.5|8395.5|8370.5|8395.5|8370.5|1
1721996700000|2024-07-26 12:25:00|8395.4|8370.4|8395.5|8370.5|8396|8371|8395.2|8370.2|6
1721997000000|2024-07-26 12:30:00|8396|8371|8395|8370|8396|8371|8395|8370|6
1721997300000|2024-07-26 12:35:00|8394.9|8369.9|8393.9|8368.9|8395|8370|8393.6|8368.6|11
1721997600000|2024-07-26 12:40:00|8393.8|8368.8|8392.8|8367.8|8394|8369|8392.8|8367.8|14
1721997900000|2024-07-26 12:45:00|8392.9|8367.9|8393|8368|8393|8368|8392.9|8367.9|2
1721998200000|2024-07-26 12:50:00|8393.5|8368.5|8393|8368|8393.5|8368.5|8393|8368|2
1721998500000|2024-07-26 12:55:00|8393.5|8368.5|8392.9|8367.9|8393.5|8368.5|8392.8|8367.8|7
1721998800000|2024-07-26 13:00:00|8394.5|8369.5|8393|8368|8394.5|8369.5|8392|8367|10
1721999100000|2024-07-26 13:05:00|8392|8367|8392.6|8367.6|8393|8368|8392|8367|12
1721999400000|2024-07-26 13:10:00|8392.4|8367.4|8393|8368|8393|8368|8392.4|8367.4|9
1721999700000|2024-07-26 13:15:00|8392.5|8367.5|8393|8368|8393|8368|8392|8367|10
1722000000000|2024-07-26 13:20:00|8392.8|8367.8|8392.8|8367.8|8393|8368|8392|8367|7
1722000300000|2024-07-26 13:25:00|8393|8368|8392.8|8367.8|8393.5|8368.5|8392|8367|15
1722000600000|2024-07-26 13:30:00|8393.5|8368.5|8392|8367|8393.5|8368.5|8392|8367|6
1722000900000|2024-07-26 13:35:00|8392.6|8367.6|8392.5|8367.5|8393|8368|8392|8367|11
1722001200000|2024-07-26 13:40:00|8393|8368|8393|8368|8393|8368|8392.4|8367.4|4
1722001500000|2024-07-26 13:45:00|8392.5|8367.5|8392.5|8367.5|8393|8368|8392.5|8367.5|5
1722001800000|2024-07-26 13:50:00|8393|8368|8392|8367|8393|8368|8391.9|8366.9|8
1722002100000|2024-07-26 13:55:00|8391.9|8366.9|8393|8368|8393|8368|8391.9|8366.9|15
1722002400000|2024-07-26 14:00:00|8392.5|8367.5|8392.6|8367.6|8393|8368|8392.5|8367.5|6
1722002700000|2024-07-26 14:05:00|8392.8|8367.8|8392.7|8367.7|8393|8368|8392|8367|13
1722003000000|2024-07-26 14:10:00|8393|8368|8392.5|8367.5|8393|8368|8392.4|8367.4|3
1722003300000|2024-07-26 14:15:00|8392.3|8367.3|8393|8368|8393|8368|8392|8367|12
1722003600000|2024-07-26 14:20:00|8392|8367|8392.6|8367.6|8393|8368|8392|8367|6
1722003900000|2024-07-26 14:25:00|8392.4|8367.4|8392|8367|8393|8368|8392|8367|15
1722004200000|2024-07-26 14:30:00|8392.5|8367.5|8393.2|8368.2|8393.3|8368.3|8392|8367|14
1722004500000|2024-07-26 14:35:00|8393|8368|8393|8368|8393.8|8368.8|8392|8367|19
1722004800000|2024-07-26 14:40:00|8392|8367|8393|8368|8393.6|8368.6|8392|8367|7
1722005100000|2024-07-26 14:45:00|8392|8367|8393.8|8368.8|8393.8|8368.8|8392|8367|6
1722005400000|2024-07-26 14:50:00|8393|8368|8393.5|8368.5|8393.5|8368.5|8393|8368|2
1722005700000|2024-07-26 14:55:00|8393|8368|8393.4|8368.4|8393.5|8368.5|8393|8368|3
1722006600000|2024-07-26 15:10:00|8393.5|8368.5|8394|8369|8394|8369|8393.5|8368.5|3
1722006900000|2024-07-26 15:15:00|8393.5|8368.5|8394|8369|8394|8369|8393.5|8368.5|2
1722007200000|2024-07-26 15:20:00|8393.5|8368.5|8394.2|8369.2|8394.2|8369.2|8393.1|8368.1|6
1722007500000|2024-07-26 15:25:00|8394.3|8369.3|8394.3|8369.3|8394.3|8369.3|8394.3|8369.3|1
1722008400000|2024-07-26 15:40:00|8394.4|8369.4|8394.7|8369.7|8394.7|8369.7|8394|8369|3
1722008700000|2024-07-26 15:45:00|8394.5|8369.5|8394.5|8369.5|8394.5|8369.5|8394.5|8369.5|1
1722009000000|2024-07-26 15:50:00|8394|8369|8394|8369|8394|8369|8394|8369|1
1722009300000|2024-07-26 15:55:00|8394.6|8369.6|8394.6|8369.6|8394.6|8369.6|8394.6|8369.6|1
1722009600000|2024-07-26 16:00:00|8393.5|8368.5|8393.5|8368.5|8393.5|8368.5|8393.5|8368.5|1
1722009900000|2024-07-26 16:05:00|8393|8368|8394|8369|8394.5|8369.5|8393|8368|3
1722011400000|2024-07-26 16:30:00|8394.6|8369.6|8394.6|8369.6|8394.6|8369.6|8394.6|8369.6|1
1722012600000|2024-07-26 16:50:00|8393|8368|8393|8368|8394|8369|8393|8368|3
1722012900000|2024-07-26 16:55:00|8394.3|8369.3|8394.1|8369.1|8394.3|8369.3|8394.1|8369.1|2
1722013200000|2024-07-26 17:00:00|8393.5|8368.5|8393.5|8368.5|8393.5|8368.5|8393.5|8368.5|1
1722013800000|2024-07-26 17:10:00|8394|8369|8394.3|8369.3|8394.3|8369.3|8394|8369|2
1722014400000|2024-07-26 17:20:00|8394|8369|8394|8369|8394|8369|8394|8369|1
1722015900000|2024-07-26 17:45:00|8394.2|8369.2|8394.2|8369.2|8394.2|8369.2|8394.2|8369.2|1
1722016200000|2024-07-26 17:50:00|8393|8368|8394|8369|8394|8369|8392|8367|3
1722021300000|2024-07-26 19:15:00|8393.5|8368.5|8394.4|8369.4|8394.4|8369.4|8393.5|8368.5|2
1722021600000|2024-07-26 19:20:00|8394.3|8369.3|8394.3|8369.3|8394.3|8369.3|8394.3|8369.3|1
1722022200000|2024-07-26 19:30:00|8395|8370|8395|8370|8395|8370|8394|8369|5
1722022500000|2024-07-26 19:35:00|8394.4|8369.4|8394|8369|8394.4|8369.4|8394|8369|2
1722023700000|2024-07-26 19:55:00|8394.3|8369.3|8394|8369|8394.3|8369.3|8392|8367|4
1722214800000|2024-07-29 01:00:00|8393|8368|8393.3|8368.3|8393.3|8368.3|8391|8366|8
1722215100000|2024-07-29 01:05:00|8392.5|8367.5|8393|8368|8393.7|8368.7|8392|8367|5
1722215400000|2024-07-29 01:10:00|8393.5|8368.5|8393.9|8368.9|8394.1|8369.1|8391.5|8366.5|8
1722215700000|2024-07-29 01:15:00|8393|8368|8393.8|8368.8|8393.8|8368.8|8393|8368|2
1722216000000|2024-07-29 01:20:00|8391.5|8366.5|8393.7|8368.7|8393.7|8368.7|8391.5|8366.5|2
1722216600000|2024-07-29 01:30:00|8392.5|8367.5|8391.5|8366.5|8393.6|8368.6|8391.5|8366.5|7
1722216900000|2024-07-29 01:35:00|8393.3|8368.3|8391.5|8366.5|8393.3|8368.3|8391.5|8366.5|5
1722217200000|2024-07-29 01:40:00|8393.6|8368.6|8393.5|8368.5|8393.6|8368.6|8392|8367|4
1722217500000|2024-07-29 01:45:00|8391.5|8366.5|8391.5|8366.5|8393.7|8368.7|8391.5|8366.5|6
1722217800000|2024-07-29 01:50:00|8392|8367|8392|8367|8392|8367|8392|8367|1
1722218100000|2024-07-29 01:55:00|8391.5|8366.5|8391.5|8366.5|8393.4|8368.4|8391.5|8366.5|4
1722218400000|2024-07-29 02:00:00|8392.5|8367.5|8392|8367|8393|8368|8391.5|8366.5|5
1722218700000|2024-07-29 02:05:00|8391.5|8366.5|8392|8367|8392|8367|8391.5|8366.5|2
1722219300000|2024-07-29 02:15:00|8391.5|8366.5|8391|8366|8393.3|8368.3|8391|8366|7
1722219600000|2024-07-29 02:20:00|8392|8367|8392.9|8367.9|8393.1|8368.1|8390.5|8365.5|5
1722220200000|2024-07-29 02:30:00|8393|8368|8390.5|8365.5|8393|8368|8390.5|8365.5|4
1722221100000|2024-07-29 02:45:00|8391|8366|8391|8366|8391.5|8366.5|8391|8366|3
1722221700000|2024-07-29 02:55:00|8390|8365|8391|8366|8391|8366|8390|8365|4
1722222000000|2024-07-29 03:00:00|8392.7|8367.7|8390.5|8365.5|8392.7|8367.7|8390|8365|4
1722222300000|2024-07-29 03:05:00|8391|8366|8392.6|8367.6|8392.8|8367.8|8390|8365|10
1722222900000|2024-07-29 03:15:00|8390|8365|8390|8365|8390|8365|8390|8365|1
1722223500000|2024-07-29 03:25:00|8391|8366|8390.5|8365.5|8391|8366|8390|8365|3
1722223800000|2024-07-29 03:30:00|8392.5|8367.5|8391.5|8366.5|8393.4|8368.4|8390.5|8365.5|19
1722224100000|2024-07-29 03:35:00|8393|8368|8393|8368|8393|8368|8393|8368|1
1722224400000|2024-07-29 03:40:00|8391|8366|8393|8368|8393.3|8368.3|8391|8366|10
1722224700000|2024-07-29 03:45:00|8391|8366|8391|8366|8392|8367|8391|8366|3
1722225000000|2024-07-29 03:50:00|8391.5|8366.5|8391.5|8366.5|8392.5|8367.5|8391|8366|7
1722225300000|2024-07-29 03:55:00|8390.5|8365.5|8391|8366|8393.1|8368.1|8390.5|8365.5|7
1722225600000|2024-07-29 04:00:00|8391.5|8366.5|8393.2|8368.2|8393.2|8368.2|8391|8366|4
1722225900000|2024-07-29 04:05:00|8393.1|8368.1|8391|8366|8393.2|8368.2|8391|8366|5
1722226200000|2024-07-29 04:10:00|8392|8367|8393|8368|8393.2|8368.2|8391.5|8366.5|5
1722226500000|2024-07-29 04:15:00|8392|8367|8392.5|8367.5|8393.2|8368.2|8391|8366|16
1722226800000|2024-07-29 04:20:00|8393.2|8368.2|8392|8367|8393.2|8368.2|8391|8366|3
1722227100000|2024-07-29 04:25:00|8393.3|8368.3|8393.2|8368.2|8393.5|8368.5|8392|8367|7
1722227400000|2024-07-29 04:30:00|8391|8366|8391|8366|8392.5|8367.5|8391|8366|4
1722227700000|2024-07-29 04:35:00|8392|8367|8391|8366|8392|8367|8391|8366|2
1722228000000|2024-07-29 04:40:00|8392|8367|8393.4|8368.4|8393.4|8368.4|8391|8366|4
1722228300000|2024-07-29 04:45:00|8391|8366|8393.2|8368.2|8393.3|8368.3|8391|8366|4
1722228600000|2024-07-29 04:50:00|8393.3|8368.3|8391|8366|8393.4|8368.4|8391|8366|7
1722228900000|2024-07-29 04:55:00|8392.5|8367.5|8392|8367|8392.5|8367.5|8392|8367|4
1722229200000|2024-07-29 05:00:00|8391|8366|8393.3|8368.3|8393.3|8368.3|8391|8366|8
1722229500000|2024-07-29 05:05:00|8391|8366|8393.4|8368.4|8393.4|8368.4|8391|8366|5
1722229800000|2024-07-29 05:10:00|8392|8367|8393|8368|8393.3|8368.3|8392|8367|6
1722230700000|2024-07-29 05:25:00|8393.5|8368.5|8393.5|8368.5|8393.5|8368.5|8393|8368|9
1722231000000|2024-07-29 05:30:00|8394|8369|8394|8369|8394|8369|8394|8369|1
1722231300000|2024-07-29 05:35:00|8392|8367|8394.6|8369.6|8394.7|8369.7|8392|8367|22
1722231600000|2024-07-29 05:40:00|8393|8368|8393|8368|8394.5|8369.5|8393|8368|3
1722231900000|2024-07-29 05:45:00|8394.6|8369.6|8393|8368|8394.7|8369.7|8393|8368|6
1722232200000|2024-07-29 05:50:00|8394.4|8369.4|8393.7|8368.7|8395|8370|8393|8368|12
1722232500000|2024-07-29 05:55:00|8393.6|8368.6|8393.6|8368.6|8393.6|8368.6|8393|8368|5
1722232800000|2024-07-29 06:00:00|8393|8368|8393.6|8368.6|8393.7|8368.7|8392|8367|35
1722233100000|2024-07-29 06:05:00|8392|8367|8393|8368|8393.5|8368.5|8392|8367|25
1722233400000|2024-07-29 06:10:00|8393.4|8368.4|8392|8367|8393.5|8368.5|8392|8367|8
1722233700000|2024-07-29 06:15:00|8392.5|8367.5|8392|8367|8393.5|8368.5|8392|8367|18
1722234000000|2024-07-29 06:20:00|8393.4|8368.4|8393.4|8368.4|8393.5|8368.5|8392|8367|12
1722234300000|2024-07-29 06:25:00|8393.5|8368.5|8393|8368|8393.6|8368.6|8392|8367|10
1722234600000|2024-07-29 06:30:00|8393.4|8368.4|8393|8368|8394|8369|8393|8368|18
1722234900000|2024-07-29 06:35:00|8393.4|8368.4|8393|8368|8393.7|8368.7|8393|8368|19
1722235200000|2024-07-29 06:40:00|8393.8|8368.8|8394|8369|8394.5|8369.5|8393|8368|19
1722235500000|2024-07-29 06:45:00|8393.5|8368.5|8393.5|8368.5|8394|8369|8393.4|8368.4|32
1722235800000|2024-07-29 06:50:00|8393.6|8368.6|8393.5|8368.5|8394|8369|8393|8368|28
1722236100000|2024-07-29 06:55:00|8393.7|8368.7|8393.5|8368.5|8394|8369|8393.3|8368.3|31
1722236400000|2024-07-29 07:00:00|8393.8|8368.8|8393|8368|8394|8369|8392.9|8367.9|46
1722236700000|2024-07-29 07:05:00|8393.2|8368.2|8392.9|8367.9|8393.5|8368.5|8392.8|8367.8|30
1722237000000|2024-07-29 07:10:00|8393.3|8368.3|8394|8369|8394|8369|8393|8368|44
1722237300000|2024-07-29 07:15:00|8393.5|8368.5|8394|8369|8394|8369|8393|8368|23
1722237600000|2024-07-29 07:20:00|8393.6|8368.6|8393|8368|8394|8369|8393|8368|17
1722237900000|2024-07-29 07:25:00|8393.2|8368.2|8393.3|8368.3|8394|8369|8393|8368|22
1722238200000|2024-07-29 07:30:00|8393.5|8368.5|8393.8|8368.8|8394|8369|8393|8368|24
1722238500000|2024-07-29 07:35:00|8393.9|8368.9|8393.3|8368.3|8394|8369|8393.3|8368.3|34
1722238800000|2024-07-29 07:40:00|8394|8369|8394|8369|8394|8369|8393|8368|14
1722239100000|2024-07-29 07:45:00|8393.1|8368.1|8393|8368|8394|8369|8392.8|8367.8|57
1722239400000|2024-07-29 07:50:00|8393.5|8368.5|8393|8368|8394|8369|8392.8|8367.8|40
1722239700000|2024-07-29 07:55:00|8393.5|8368.5|8393|8368|8394|8369|8393|8368|32
1722240000000|2024-07-29 08:00:00|8394|8369|8393|8368|8394|8369|8393|8368|24
1722240300000|2024-07-29 08:05:00|8393.1|8368.1|8393.2|8368.2|8394|8369|8393|8368|21
1722240600000|2024-07-29 08:10:00|8393.3|8368.3|8393.5|8368.5|8394.5|8369.5|8393|8368|20
1722240900000|2024-07-29 08:15:00|8394|8369|8393.7|8368.7|8394.5|8369.5|8393|8368|21
1722241200000|2024-07-29 08:20:00|8394|8369|8393.5|8368.5|8394|8369|8393.4|8368.4|20
1722241500000|2024-07-29 08:25:00|8394|8369|8394|8369|8394|8369|8393.3|8368.3|12
1722241800000|2024-07-29 08:30:00|8393.5|8368.5|8393|8368|8394|8369|8393|8368|11
1722242100000|2024-07-29 08:35:00|8393.5|8368.5|8393.5|8368.5|8394|8369|8393|8368|26
1722242400000|2024-07-29 08:40:00|8394|8369|8393|8368|8394|8369|8393|8368|23
1722242700000|2024-07-29 08:45:00|8393.5|8368.5|8393.3|8368.3|8394|8369|8393|8368|28
1722243000000|2024-07-29 08:50:00|8393.5|8368.5|8393.3|8368.3|8394|8369|8393|8368|20
1722243300000|2024-07-29 08:55:00|8393.4|8368.4|8393.6|8368.6|8394|8369|8393|8368|27
1722243600000|2024-07-29 09:00:00|8393.7|8368.7|8393.5|8368.5|8394|8369|8393.5|8368.5|21
1722243900000|2024-07-29 09:05:00|8394|8369|8394|8369|8398|8373|8393.6|8368.6|13
1722244200000|2024-07-29 09:10:00|8393.7|8368.7|8394|8369|8394|8369|8393|8368|16
1722244500000|2024-07-29 09:15:00|8393.3|8368.3|8394|8369|8394|8369|8392.5|8367.5|36
1722244800000|2024-07-29 09:20:00|8393.5|8368.5|8394|8369|8394|8369|8393|8368|11
1722245100000|2024-07-29 09:25:00|8393.5|8368.5|8393|8368|8394|8369|8392.5|8367.5|39
1722245400000|2024-07-29 09:30:00|8394|8369|8393.5|8368.5|8394|8369|8393|8368|19
1722245700000|2024-07-29 09:35:00|8394|8369|8393|8368|8394|8369|8392.5|8367.5|28
1722246000000|2024-07-29 09:40:00|8392.9|8367.9|8392.8|8367.8|8395|8370|8392.7|8367.7|18
1722246300000|2024-07-29 09:45:00|8393|8368|8392.6|8367.6|8394|8369|8392.5|8367.5|24
1722246600000|2024-07-29 09:50:00|8393|8368|8393|8368|8394|8369|8392.5|8367.5|38
1722246900000|2024-07-29 09:55:00|8393.1|8368.1|8393.5|8368.5|8394|8369|8392.9|8367.9|48
1722247200000|2024-07-29 10:00:00|8394|8369|8394|8369|8394|8369|8393.2|8368.2|20
1722247500000|2024-07-29 10:05:00|8393|8368|8394|8369|8394|8369|8393|8368|23
1722247800000|2024-07-29 10:10:00|8393.5|8368.5|8393.5|8368.5|8394.3|8369.3|8393.3|8368.3|36
1722248100000|2024-07-29 10:15:00|8394|8369|8394|8369|8394|8369|8393.3|8368.3|10
1722248400000|2024-07-29 10:20:00|8393.5|8368.5|8394|8369|8394|8369|8393.3|8368.3|24
1722248700000|2024-07-29 10:25:00|8393.5|8368.5|8393.9|8368.9|8394|8369|8393.5|8368.5|32
1722249000000|2024-07-29 10:30:00|8394|8369|8394|8369|8394.5|8369.5|8393.5|8368.5|14
1722249300000|2024-07-29 10:35:00|8394.5|8369.5|8393.5|8368.5|8394.5|8369.5|8393|8368|17
1722249600000|2024-07-29 10:40:00|8394|8369|8393.5|8368.5|8394|8369|8393.4|8368.4|7
1722249900000|2024-07-29 10:45:00|8394|8369|8394|8369|8394|8369|8394|8369|1
1722250200000|2024-07-29 10:50:00|8393.3|8368.3|8394|8369|8394|8369|8393.3|8368.3|13
1722250500000|2024-07-29 10:55:00|8393.5|8368.5|8393.5|8368.5|8394.5|8369.5|8393.5|8368.5|36
1722250800000|2024-07-29 11:00:00|8394|8369|8393.3|8368.3|8394.4|8369.4|8393|8368|58
1722251100000|2024-07-29 11:05:00|8394|8369|8394|8369|8394|8369|8393.3|8368.3|27
1722251400000|2024-07-29 11:10:00|8393.5|8368.5|8393.5|8368.5|8394.2|8369.2|8393.4|8368.4|28
1722251700000|2024-07-29 11:15:00|8394|8369|8394|8369|8394|8369|8393.5|8368.5|17
1722252000000|2024-07-29 11:20:00|8393.5|8368.5|8393.5|8368.5|8394.6|8369.6|8393.5|8368.5|26
1722252300000|2024-07-29 11:25:00|8394|8369|8395|8370|8395|8370|8393|8368|32
1722252600000|2024-07-29 11:30:00|8394.5|8369.5|8394.5|8369.5|8395|8370|8393.7|8368.7|38
1722252900000|2024-07-29 11:35:00|8394|8369|8394.5|8369.5|8395|8370|8393.9|8368.9|18
1722253200000|2024-07-29 11:40:00|8393|8368|8394.5|8369.5|8394.5|8369.5|8393|8368|4
1722253500000|2024-07-29 11:45:00|8394|8369|8394.5|8369.5|8395|8370|8393.9|8368.9|15
1722253800000|2024-07-29 11:50:00|8393.8|8368.8|8394|8369|8394.5|8369.5|8393|8368|32
1722254100000|2024-07-29 11:55:00|8393|8368|8394.5|8369.5|8394.6|8369.6|8393|8368|44
1722254400000|2024-07-29 12:00:00|8394|8369|8394|8369|8394|8369|8393|8368|18
1722254700000|2024-07-29 12:05:00|8394.9|8369.9|8393.8|8368.8|8394.9|8369.9|8393|8368|25
1722255000000|2024-07-29 12:10:00|8393.5|8368.5|8393.5|8368.5|8394.8|8369.8|8393|8368|29
1722255300000|2024-07-29 12:15:00|8393.8|8368.8|8393.9|8368.9|8394.9|8369.9|8393|8368|30
1722255600000|2024-07-29 12:20:00|8393.5|8368.5|8393.5|8368.5|8394.7|8369.7|8393|8368|27
1722255900000|2024-07-29 12:25:00|8393.7|8368.7|8394|8369|8394.6|8369.6|8393|8368|42
1722256200000|2024-07-29 12:30:00|8393.5|8368.5|8393.5|8368.5|8394.6|8369.6|8392.5|8367.5|36
1722256500000|2024-07-29 12:35:00|8393|8368|8393.5|8368.5|8394.2|8369.2|8392.5|8367.5|31
1722256800000|2024-07-29 12:40:00|8393|8368|8393|8368|8394.1|8369.1|8392.5|8367.5|39
1722257100000|2024-07-29 12:45:00|8393.1|8368.1|8393|8368|8394|8369|8392.5|8367.5|32
1722257400000|2024-07-29 12:50:00|8393.5|8368.5|8392.5|8367.5|8393.8|8368.8|8392|8367|14
1722257700000|2024-07-29 12:55:00|8392|8367|8393|8368|8393|8368|8392|8367|2
1722258000000|2024-07-29 13:00:00|8392.7|8367.7|8392.8|8367.8|8393.8|8368.8|8392.5|8367.5|9
1722258300000|2024-07-29 13:05:00|8392.7|8367.7|8392.5|8367.5|8393|8368|8392|8367|29
1722258600000|2024-07-29 13:10:00|8393.7|8368.7|8392.5|8367.5|8393.8|8368.8|8392.5|8367.5|18
1722258900000|2024-07-29 13:15:00|8393.8|8368.8|8393|8368|8393.8|8368.8|8392.5|8367.5|5
1722259200000|2024-07-29 13:20:00|8393.2|8368.2|8392.5|8367.5|8394|8369|8392.5|8367.5|19
1722259500000|2024-07-29 13:25:00|8393|8368|8393.5|8368.5|8394|8369|8393|8368|15
1722259800000|2024-07-29 13:30:00|8393.3|8368.3|8394|8369|8394.5|8369.5|8393|8368|44
1722260100000|2024-07-29 13:35:00|8394.5|8369.5|8393.4|8368.4|8394.5|8369.5|8393|8368|23
1722260400000|2024-07-29 13:40:00|8394|8369|8393.5|8368.5|8394.5|8369.5|8393|8368|33
1722260700000|2024-07-29 13:45:00|8393.4|8368.4|8394|8369|8394.6|8369.6|8393|8368|38
1722261000000|2024-07-29 13:50:00|8393|8368|8393|8368|8394.6|8369.6|8393|8368|40
1722261300000|2024-07-29 13:55:00|8394.5|8369.5|8393.4|8368.4|8394.6|8369.6|8393|8368|26
1722261600000|2024-07-29 14:00:00|8393.5|8368.5|8393.5|8368.5|8394.4|8369.4|8393|8368|22
1722261900000|2024-07-29 14:05:00|8393|8368|8393.5|8368.5|8393.5|8368.5|8393|8368|14
1722262200000|2024-07-29 14:10:00|8393|8368|8393|8368|8394.4|8369.4|8393|8368|28
1722262500000|2024-07-29 14:15:00|8393.5|8368.5|8393|8368|8393.5|8368.5|8393|8368|22
1722262800000|2024-07-29 14:20:00|8393.5|8368.5|8393.5|8368.5|8393.5|8368.5|8393|8368|19
1722263100000|2024-07-29 14:25:00|8393.4|8368.4|8394.4|8369.4|8394.7|8369.7|8393|8368|40
1722263400000|2024-07-29 14:30:00|8395|8370|8394.5|8369.5|8395.5|8370.5|8394|8369|18
1722263700000|2024-07-29 14:35:00|8395.5|8370.5|8395.5|8370.5|8395.7|8370.7|8394|8369|25
1722264000000|2024-07-29 14:40:00|8396.2|8371.2|8395.5|8370.5|8396.4|8371.4|8394|8369|33
1722264300000|2024-07-29 14:45:00|8395|8370|8396.5|8371.5|8396.5|8371.5|8395|8370|14
1722264600000|2024-07-29 14:50:00|8396.2|8371.2|8395.5|8370.5|8396.5|8371.5|8394.5|8369.5|24
1722264900000|2024-07-29 14:55:00|8395|8370|8396|8371|8396|8371|8395|8370|17
1722265200000|2024-07-29 15:00:00|8395.5|8370.5|8395.5|8370.5|8396.2|8371.2|8395|8370|19
1722265500000|2024-07-29 15:05:00|8396|8371|8396|8371|8396.3|8371.3|8395|8370|47
1722265800000|2024-07-29 15:10:00|8396.1|8371.1|8395.9|8370.9|8396.5|8371.5|8395.5|8370.5|25
1722266100000|2024-07-29 15:15:00|8395.5|8370.5|8396.5|8371.5|8396.7|8371.7|8395.5|8370.5|31
1722266400000|2024-07-29 15:20:00|8396.6|8371.6|8396|8371|8397|8372|8396|8371|22
1722266700000|2024-07-29 15:25:00|8396.1|8371.1|8396.1|8371.1|8396.1|8371.1|8395.5|8370.5|11
1722267000000|2024-07-29 15:30:00|8396.3|8371.3|8395.5|8370.5|8396.6|8371.6|8395.5|8370.5|6
1722267300000|2024-07-29 15:35:00|8396|8371|8396.3|8371.3|8396.3|8371.3|8395.5|8370.5|7
1722267600000|2024-07-29 15:40:00|8396.4|8371.4|8396|8371|8396.4|8371.4|8396|8371|4
1722268200000|2024-07-29 15:50:00|8396.1|8371.1|8396.3|8371.3|8396.3|8371.3|8395|8370|8
1722268500000|2024-07-29 15:55:00|8395.9|8370.9|8396|8371|8396.3|8371.3|8395.8|8370.8|7
1722268800000|2024-07-29 16:00:00|8396.2|8371.2|8396|8371|8396.5|8371.5|8395.5|8370.5|17
1722269100000|2024-07-29 16:05:00|8396.3|8371.3|8396|8371|8396.5|8371.5|8394.5|8369.5|15
1722269400000|2024-07-29 16:10:00|8396.3|8371.3|8396.3|8371.3|8396.4|8371.4|8396.2|8371.2|4
1722269700000|2024-07-29 16:15:00|8396.7|8371.7|8397.1|8372.1|8397.1|8372.1|8395.5|8370.5|23
1722270000000|2024-07-29 16:20:00|8397|8372|8397.1|8372.1|8397.1|8372.1|8396.5|8371.5|8
1722270300000|2024-07-29 16:25:00|8396.6|8371.6|8396.7|8371.7|8397|8372|8396|8371|15
1722270600000|2024-07-29 16:30:00|8396|8371|8396.6|8371.6|8396.6|8371.6|8396|8371|6
1722270900000|2024-07-29 16:35:00|8396.7|8371.7|8396.6|8371.6|8396.7|8371.7|8396.6|8371.6|2
1722271500000|2024-07-29 16:45:00|8396.7|8371.7|8396.5|8371.5|8396.7|8371.7|8396|8371|7
1722271800000|2024-07-29 16:50:00|8396.6|8371.6|8396.5|8371.5|8396.6|8371.6|8396|8371|5
1722272100000|2024-07-29 16:55:00|8396.7|8371.7|8396.8|8371.8|8397|8372|8396|8371|8
1722272400000|2024-07-29 17:00:00|8396|8371|8396.6|8371.6|8397|8372|8396|8371|10
1722272700000|2024-07-29 17:05:00|8396.5|8371.5|8396.6|8371.6|8396.7|8371.7|8396|8371|11
1722273000000|2024-07-29 17:10:00|8396.8|8371.8|8396.3|8371.3|8396.8|8371.8|8396|8371|8
1722273300000|2024-07-29 17:15:00|8396.2|8371.2|8396|8371|8396.3|8371.3|8395.5|8370.5|15
1722273600000|2024-07-29 17:20:00|8395.4|8370.4|8395.5|8370.5|8396.2|8371.2|8395|8370|12
1722273900000|2024-07-29 17:25:00|8395.3|8370.3|8395.5|8370.5|8395.7|8370.7|8395|8370|6
1722274200000|2024-07-29 17:30:00|8395|8370|8395|8370|8395.8|8370.8|8395|8370|5
1722274500000|2024-07-29 17:35:00|8395.5|8370.5|8395.5|8370.5|8395.5|8370.5|8395|8370|4
1722274800000|2024-07-29 17:40:00|8395.3|8370.3|8395.5|8370.5|8395.5|8370.5|8395|8370|5
1722275100000|2024-07-29 17:45:00|8395.4|8370.4|8395.7|8370.7|8395.7|8370.7|8395.4|8370.4|3
1722275700000|2024-07-29 17:55:00|8395.4|8370.4|8395.4|8370.4|8395.4|8370.4|8395.4|8370.4|1
1722276000000|2024-07-29 18:00:00|8395|8370|8395.5|8370.5|8395.5|8370.5|8395|8370|4
1722276300000|2024-07-29 18:05:00|8395.6|8370.6|8395|8370|8395.6|8370.6|8394|8369|4
1722276600000|2024-07-29 18:10:00|8395.6|8370.6|8395.9|8370.9|8396|8371|8395.6|8370.6|3
1722276900000|2024-07-29 18:15:00|8395.8|8370.8|8395.9|8370.9|8396|8371|8395|8370|10
1722277200000|2024-07-29 18:20:00|8396|8371|8396|8371|8396|8371|8396|8371|1
1722277800000|2024-07-29 18:30:00|8396.2|8371.2|8396.2|8371.2|8396.2|8371.2|8396.2|8371.2|1
1722278400000|2024-07-29 18:40:00|8396|8371|8396|8371|8396|8371|8395.9|8370.9|3
1722278700000|2024-07-29 18:45:00|8396.1|8371.1|8396.8|8371.8|8397|8372|8396|8371|18
1722279000000|2024-07-29 18:50:00|8397|8372|8396.5|8371.5|8397|8372|8396.5|8371.5|2
1722279300000|2024-07-29 18:55:00|8396|8371|8396.3|8371.3|8397|8372|8396|8371|11
1722279600000|2024-07-29 19:00:00|8396.2|8371.2|8396.1|8371.1|8396.2|8371.2|8396.1|8371.1|2
1722279900000|2024-07-29 19:05:00|8396.2|8371.2|8396|8371|8396.2|8371.2|8395.5|8370.5|3
1722280500000|2024-07-29 19:15:00|8395.9|8370.9|8395.9|8370.9|8395.9|8370.9|8395.9|8370.9|1
1722280800000|2024-07-29 19:20:00|8395.8|8370.8|8396|8371|8396|8371|8395|8370|13
1722281100000|2024-07-29 19:25:00|8395|8370|8396|8371|8396|8371|8395|8370|32
1722281400000|2024-07-29 19:30:00|8395.5|8370.5|8395.5|8370.5|8395.8|8370.8|8395|8370|4
1722281700000|2024-07-29 19:35:00|8395.7|8370.7|8395.5|8370.5|8395.7|8370.7|8395|8370|3
1722282000000|2024-07-29 19:40:00|8395|8370|8395.5|8370.5|8396|8371|8395|8370|11
1722282300000|2024-07-29 19:45:00|8395.8|8370.8|8396|8371|8396|8371|8395|8370|18
1722282600000|2024-07-29 19:50:00|8395|8370|8395|8370|8396|8371|8395|8370|6
1722282900000|2024-07-29 19:55:00|8395.5|8370.5|8396|8371|8396|8371|8395|8370|11
1722301200000|2024-07-30 01:00:00|8395.5|8370.5|8395|8370|8396|8371|8394.5|8369.5|14
1722301500000|2024-07-30 01:05:00|8394|8369|8394|8369|8395|8370|8394|8369|3
1722301800000|2024-07-30 01:10:00|8394.7|8369.7|8395.5|8370.5|8396|8371|8394.7|8369.7|7
1722302100000|2024-07-30 01:15:00|8396|8371|8395.1|8370.1|8396|8371|8394.7|8369.7|12
1722302400000|2024-07-30 01:20:00|8395|8370|8396|8371|8396|8371|8394.9|8369.9|3
1722302700000|2024-07-30 01:25:00|8395|8370|8394.9|8369.9|8396|8371|8394.9|8369.9|4
1722303000000|2024-07-30 01:30:00|8395.5|8370.5|8395.5|8370.5|8396|8371|8395.5|8370.5|3
1722303300000|2024-07-30 01:35:00|8395|8370|8394|8369|8396|8371|8393|8368|18
1722303600000|2024-07-30 01:40:00|8393|8368|8394|8369|8394.7|8369.7|8393|8368|4
1722303900000|2024-07-30 01:45:00|8394.9|8369.9|8394.9|8369.9|8394.9|8369.9|8394.9|8369.9|1
1722304200000|2024-07-30 01:50:00|8393|8368|8394|8369|8394.8|8369.8|8393|8368|3
1722304500000|2024-07-30 01:55:00|8394.9|8369.9|8394.9|8369.9|8394.9|8369.9|8394.9|8369.9|1
1722304800000|2024-07-30 02:00:00|8395|8370|8395|8370|8396|8371|8394.8|8369.8|7
1722305100000|2024-07-30 02:05:00|8394.5|8369.5|8394.5|8369.5|8394.5|8369.5|8394.5|8369.5|1
1722305700000|2024-07-30 02:15:00|8394.8|8369.8|8394.9|8369.9|8394.9|8369.9|8394.8|8369.8|2
1722306300000|2024-07-30 02:25:00|8395|8370|8395|8370|8396|8371|8394.7|8369.7|8
1722306600000|2024-07-30 02:30:00|8394.5|8369.5|8395|8370|8395|8370|8394|8369|7
1722306900000|2024-07-30 02:35:00|8394.5|8369.5|8394.4|8369.4|8394.5|8369.5|8393.9|8368.9|7
1722307500000|2024-07-30 02:45:00|8394|8369|8394.4|8369.4|8395|8370|8394|8369|7
1722308100000|2024-07-30 02:55:00|8394.3|8369.3|8395|8370|8395|8370|8394.3|8369.3|2
1722308400000|2024-07-30 03:00:00|8394.6|8369.6|8395|8370|8395|8370|8393.9|8368.9|4
1722308700000|2024-07-30 03:05:00|8394.5|8369.5|8394|8369|8395|8370|8393.3|8368.3|14
1722309000000|2024-07-30 03:10:00|8393.4|8368.4|8393.9|8368.9|8394|8369|8393.4|8368.4|4
1722309600000|2024-07-30 03:20:00|8393.4|8368.4|8394.1|8369.1|8395|8370|8393.3|8368.3|26
1722309900000|2024-07-30 03:25:00|8394|8369|8394.2|8369.2|8395|8370|8393.5|8368.5|15
1722310200000|2024-07-30 03:30:00|8395|8370|8393.9|8368.9|8395|8370|8393.5|8368.5|48
1722310500000|2024-07-30 03:35:00|8394|8369|8395|8370|8396|8371|8392|8367|32
1722310800000|2024-07-30 03:40:00|8394.8|8369.8|8394|8369|8396|8371|8392.5|8367.5|30
1722311100000|2024-07-30 03:45:00|8394.5|8369.5|8394.5|8369.5|8395|8370|8393.9|8368.9|8
1722311400000|2024-07-30 03:50:00|8393.8|8368.8|8394|8369|8395|8370|8393.8|8368.8|3
1722311700000|2024-07-30 03:55:00|8394.2|8369.2|8395|8370|8395|8370|8394.2|8369.2|8
1722312000000|2024-07-30 04:00:00|8394.2|8369.2|8395|8370|8395|8370|8394.2|8369.2|4
1722312300000|2024-07-30 04:05:00|8394|8369|8395|8370|8395|8370|8393.8|8368.8|20
1722312600000|2024-07-30 04:10:00|8394.5|8369.5|8394|8369|8395|8370|8393.5|8368.5|17
1722312900000|2024-07-30 04:15:00|8393.5|8368.5|8394|8369|8395|8370|8393.5|8368.5|11
1722313200000|2024-07-30 04:20:00|8393.9|8368.9|8393.5|8368.5|8395|8370|8393.5|8368.5|16
1722313500000|2024-07-30 04:25:00|8394|8369|8395|8370|8395|8370|8394|8369|6
1722313800000|2024-07-30 04:30:00|8394.2|8369.2|8394.3|8369.3|8395|8370|8394.1|8369.1|14
1722314100000|2024-07-30 04:35:00|8394.4|8369.4|8395|8370|8395|8370|8394.4|8369.4|3
1722314400000|2024-07-30 04:40:00|8394.5|8369.5|8395|8370|8395|8370|8394.5|8369.5|2
1722314700000|2024-07-30 04:45:00|8394|8369|8395|8370|8395|8370|8393.5|8368.5|7
1722315000000|2024-07-30 04:50:00|8394.3|8369.3|8394.5|8369.5|8395|8370|8393.8|8368.8|9
1722315300000|2024-07-30 04:55:00|8394|8369|8395|8370|8395|8370|8394|8369|2
1722315600000|2024-07-30 05:00:00|8393|8368|8394.1|8369.1|8395|8370|8393|8368|18
1722315900000|2024-07-30 05:05:00|8394.2|8369.2|8394.2|8369.2|8394.2|8369.2|8394.2|8369.2|1
1722316200000|2024-07-30 05:10:00|8395.5|8370.5|8395|8370|8395.5|8370.5|8395|8370|2
1722316500000|2024-07-30 05:15:00|8393.9|8368.9|8395|8370|8395|8370|8393.8|8368.8|10
1722316800000|2024-07-30 05:20:00|8394.4|8369.4|8394.4|8369.4|8394.4|8369.4|8394.4|8369.4|1
1722317400000|2024-07-30 05:30:00|8395|8370|8394.5|8369.5|8395|8370|8394.5|8369.5|2
1722317700000|2024-07-30 05:35:00|8394|8369|8394.5|8369.5|8395|8370|8394|8369|5
1722318000000|2024-07-30 05:40:00|8394.3|8369.3|8394.1|8369.1|8394.5|8369.5|8393.5|8368.5|10
1722318300000|2024-07-30 05:45:00|8394.3|8369.3|8394.3|8369.3|8394.4|8369.4|8394.1|8369.1|6
1722318600000|2024-07-30 05:50:00|8394.1|8369.1|8394|8369|8394.5|8369.5|8394|8369|15
1722318900000|2024-07-30 05:55:00|8394.2|8369.2|8393.8|8368.8|8394.5|8369.5|8393.5|8368.5|10
1722319200000|2024-07-30 06:00:00|8393.9|8368.9|8394|8369|8394.5|8369.5|8393.8|8368.8|12
1722319500000|2024-07-30 06:05:00|8393|8368|8394|8369|8394.5|8369.5|8393|8368|11
1722319800000|2024-07-30 06:10:00|8393.8|8368.8|8394|8369|8394|8369|8393.5|8368.5|21
1722320100000|2024-07-30 06:15:00|8393.5|8368.5|8394|8369|8394.5|8369.5|8393.4|8368.4|20
1722320400000|2024-07-30 06:20:00|8393.5|8368.5|8394.5|8369.5|8394.5|8369.5|8393|8368|22
1722320700000|2024-07-30 06:25:00|8394.3|8369.3|8394.5|8369.5|8394.5|8369.5|8394|8369|3
1722321000000|2024-07-30 06:30:00|8394.2|8369.2|8394|8369|8394.5|8369.5|8394|8369|10
1722321300000|2024-07-30 06:35:00|8394.5|8369.5|8394|8369|8394.5|8369.5|8393.5|8368.5|24
1722321600000|2024-07-30 06:40:00|8394.5|8369.5|8394|8369|8394.5|8369.5|8393.5|8368.5|13
1722321900000|2024-07-30 06:45:00|8393.5|8368.5|8394.5|8369.5|8394.5|8369.5|8393.5|8368.5|26
1722322200000|2024-07-30 06:50:00|8393.5|8368.5|8394|8369|8394.5|8369.5|8393.5|8368.5|26
1722322500000|2024-07-30 06:55:00|8393.9|8368.9|8393.5|8368.5|8394|8369|8393|8368|12
1722322800000|2024-07-30 07:00:00|8394|8369|8393|8368|8394.1|8369.1|8393|8368|20
1722323100000|2024-07-30 07:05:00|8393.5|8368.5|8394|8369|8394.2|8369.2|8393|8368|41
1722323400000|2024-07-30 07:10:00|8394.1|8369.1|8394|8369|8394.1|8369.1|8393.5|8368.5|13
1722323700000|2024-07-30 07:15:00|8394.1|8369.1|8394|8369|8394.1|8369.1|8393.5|8368.5|18
1722324000000|2024-07-30 07:20:00|8393.5|8368.5|8394|8369|8394.1|8369.1|8393.5|8368.5|18
1722324300000|2024-07-30 07:25:00|8394.1|8369.1|8393.5|8368.5|8394.1|8369.1|8393.5|8368.5|16
1722324600000|2024-07-30 07:30:00|8394|8369|8393.5|8368.5|8394.2|8369.2|8393|8368|40
1722324900000|2024-07-30 07:35:00|8394|8369|8394|8369|8394.5|8369.5|8393|8368|32
1722325200000|2024-07-30 07:40:00|8393.5|8368.5|8393.5|8368.5|8394|8369|8393|8368|20
1722325500000|2024-07-30 07:45:00|8394|8369|8394|8369|8394|8369|8393|8368|18
1722325800000|2024-07-30 07:50:00|8393.5|8368.5|8394|8369|8394.5|8369.5|8393.5|8368.5|6
1722326100000|2024-07-30 07:55:00|8393.5|8368.5|8394|8369|8394|8369|8393.5|8368.5|2
1722327000000|2024-07-30 08:10:00|8393.5|8368.5|8393.5|8368.5|8394|8369|8393|8368|13
1722327300000|2024-07-30 08:15:00|8394|8369|8393.5|8368.5|8394|8369|8393|8368|8
1722327600000|2024-07-30 08:20:00|8394|8369|8394|8369|8394|8369|8393|8368|19
1722327900000|2024-07-30 08:25:00|8393.5|8368.5|8393|8368|8394|8369|8393|8368|6
1722328200000|2024-07-30 08:30:00|8393.5|8368.5|8393.5|8368.5|8394|8369|8393|8368|16
1722328500000|2024-07-30 08:35:00|8394|8369|8393.5|8368.5|8394|8369|8393|8368|12
1722328800000|2024-07-30 08:40:00|8394|8369|8393|8368|8394|8369|8393|8368|22
1722329700000|2024-07-30 08:55:00|8393.7|8368.7|8393|8368|8393.7|8368.7|8393|8368|2
1722330000000|2024-07-30 09:00:00|8394|8369|8393.5|8368.5|8394|8369|8393.5|8368.5|6
1722330300000|2024-07-30 09:05:00|8393.9|8368.9|8393.5|8368.5|8393.9|8368.9|8393|8368|7
1722330600000|2024-07-30 09:10:00|8393|8368|8393|8368|8393.5|8368.5|8393|8368|3
1722330900000|2024-07-30 09:15:00|8393.6|8368.6|8393.6|8368.6|8393.6|8368.6|8393.6|8368.6|1
1722331200000|2024-07-30 09:20:00|8393|8368|8393.7|8368.7|8393.7|8368.7|8393|8368|2
1722331500000|2024-07-30 09:25:00|8393.6|8368.6|8393|8368|8393.6|8368.6|8393|8368|2
1722331800000|2024-07-30 09:30:00|8393.3|8368.3|8393|8368|8393.3|8368.3|8393|8368|2
1722332400000|2024-07-30 09:40:00|8394|8369|8393|8368|8394|8369|8393|8368|2
1722332700000|2024-07-30 09:45:00|8393.9|8368.9|8393.6|8368.6|8394|8369|8393.6|8368.6|4
1722333000000|2024-07-30 09:50:00|8393|8368|8393|8368|8393.7|8368.7|8393|8368|20
1722333300000|2024-07-30 09:55:00|8393.5|8368.5|8393|8368|8393.5|8368.5|8392.5|8367.5|24
1722333600000|2024-07-30 10:00:00|8393.5|8368.5|8393|8368|8393.5|8368.5|8392.5|8367.5|15
1722333900000|2024-07-30 10:05:00|8392.9|8367.9|8392.5|8367.5|8395.5|8370.5|8392.5|8367.5|10
1722334200000|2024-07-30 10:10:00|8393|8368|8392.2|8367.2|8393|8368|8392|8367|6
1722334500000|2024-07-30 10:15:00|8392.5|8367.5|8392.5|8367.5|8393|8368|8392|8367|26
1722334800000|2024-07-30 10:20:00|8392.3|8367.3|8392.3|8367.3|8392.3|8367.3|8392|8367|5
1722335100000|2024-07-30 10:25:00|8392.2|8367.2|8391.9|8366.9|8392.2|8367.2|8391.5|8366.5|9
1722335400000|2024-07-30 10:30:00|8392.1|8367.1|8392.1|8367.1|8393.5|8368.5|8392|8367|6
1722335700000|2024-07-30 10:35:00|8392|8367|8392|8367|8392.3|8367.3|8391.5|8366.5|8
1722336000000|2024-07-30 10:40:00|8391.7|8366.7|8392.2|8367.2|8392.2|8367.2|8391.5|8366.5|9
1722336300000|2024-07-30 10:45:00|8392.1|8367.1|8392|8367|8392.1|8367.1|8391.5|8366.5|10
1722336600000|2024-07-30 10:50:00|8391.9|8366.9|8391.8|8366.8|8391.9|8366.9|8391.8|8366.8|2
1722336900000|2024-07-30 10:55:00|8391.9|8366.9|8392|8367|8392|8367|8391.5|8366.5|4
1722337200000|2024-07-30 11:00:00|8391.5|8366.5|8392|8367|8392|8367|8391.5|8366.5|13
1722337500000|2024-07-30 11:05:00|8391.8|8366.8|8393|8368|8393|8368|8391.8|8366.8|15
1722337800000|2024-07-30 11:10:00|8392.4|8367.4|8392.5|8367.5|8393|8368|8392.3|8367.3|7
1722338100000|2024-07-30 11:15:00|8393|8368|8393|8368|8393|8368|8392.5|8367.5|5
1722338400000|2024-07-30 11:20:00|8392.5|8367.5|8393|8368|8393|8368|8392.5|8367.5|4
1722338700000|2024-07-30 11:25:00|8392.5|8367.5|8392.5|8367.5|8393|8368|8392.3|8367.3|10
1722339000000|2024-07-30 11:30:00|8392.7|8367.7|8393.1|8368.1|8394|8369|8392.7|8367.7|9
1722339300000|2024-07-30 11:35:00|8393.3|8368.3|8393.6|8368.6|8394|8369|8393.3|8368.3|6
1722339600000|2024-07-30 11:40:00|8393.7|8368.7|8394|8369|8394.2|8369.2|8393.6|8368.6|4
1722339900000|2024-07-30 11:45:00|8393.5|8368.5|8393.4|8368.4|8394|8369|8393.4|8368.4|6
1722340200000|2024-07-30 11:50:00|8393.5|8368.5|8393.3|8368.3|8393.5|8368.5|8393|8368|3
1722340500000|2024-07-30 11:55:00|8393|8368|8394|8369|8394|8369|8393|8368|4
1722340800000|2024-07-30 12:00:00|8393.4|8368.4|8393.2|8368.2|8393.5|8368.5|8393|8368|5
1722341100000|2024-07-30 12:05:00|8393.5|8368.5|8393.2|8368.2|8393.5|8368.5|8393|8368|5
1722341400000|2024-07-30 12:10:00|8393.7|8368.7|8393.5|8368.5|8393.8|8368.8|8393|8368|9
1722341700000|2024-07-30 12:15:00|8394|8369|8393.5|8368.5|8394|8369|8393|8368|8
1722342300000|2024-07-30 12:25:00|8393.3|8368.3|8393.3|8368.3|8393.3|8368.3|8393.3|8368.3|1
1722342600000|2024-07-30 12:30:00|8393|8368|8393.5|8368.5|8393.5|8368.5|8393|8368|2
1722342900000|2024-07-30 12:35:00|8394|8369|8394|8369|8394|8369|8393.4|8368.4|6
1722343200000|2024-07-30 12:40:00|8393.5|8368.5|8393|8368|8393.5|8368.5|8393|8368|8
1722343500000|2024-07-30 12:45:00|8393.5|8368.5|8393|8368|8393.5|8368.5|8393|8368|9
1722343800000|2024-07-30 12:50:00|8393.5|8368.5|8393.5|8368.5|8394|8369|8393|8368|24
1722344100000|2024-07-30 12:55:00|8393|8368|8393|8368|8393.5|8368.5|8393|8368|6
1722344400000|2024-07-30 13:00:00|8393.5|8368.5|8393.1|8368.1|8393.5|8368.5|8393|8368|3
1722344700000|2024-07-30 13:05:00|8393|8368|8394|8369|8394|8369|8393|8368|9
1722345000000|2024-07-30 13:10:00|8393|8368|8393|8368|8393.5|8368.5|8393|8368|13
1722345300000|2024-07-30 13:15:00|8392.8|8367.8|8392.6|8367.6|8392.8|8367.8|8392.6|8367.6|3
1722345600000|2024-07-30 13:20:00|8392.9|8367.9|8393|8368|8393.5|8368.5|8392.8|8367.8|10
1722345900000|2024-07-30 13:25:00|8393.5|8368.5|8393.5|8368.5|8394|8369|8393|8368|12
1722346200000|2024-07-30 13:30:00|8393.4|8368.4|8393.4|8368.4|8394|8369|8393.3|8368.3|13
1722346500000|2024-07-30 13:35:00|8393.5|8368.5|8394|8369|8394.5|8369.5|8393.5|8368.5|7
1722346800000|2024-07-30 13:40:00|8393.5|8368.5|8394|8369|8394|8369|8393|8368|7
1722347100000|2024-07-30 13:45:00|8393|8368|8394|8369|8394|8369|8393|8368|4
1722347400000|2024-07-30 13:50:00|8393.5|8368.5|8394|8369|8394|8369|8393.5|8368.5|2
1722347700000|2024-07-30 13:55:00|8393.5|8368.5|8393|8368|8394|8369|8392|8367|11
1722348000000|2024-07-30 14:00:00|8393.5|8368.5|8393.7|8368.7|8394|8369|8393|8368|15
1722348300000|2024-07-30 14:05:00|8393.8|8368.8|8392|8367|8394|8369|8392|8367|19
1722348600000|2024-07-30 14:10:00|8393|8368|8393.5|8368.5|8393.5|8368.5|8393|8368|4
1722348900000|2024-07-30 14:15:00|8393|8368|8393|8368|8393|8368|8392.8|8367.8|3
1722349200000|2024-07-30 14:20:00|8393.3|8368.3|8393.3|8368.3|8393.3|8368.3|8393.3|8368.3|1
1722349500000|2024-07-30 14:25:00|8393|8368|8393|8368|8393|8368|8392|8367|19
1722349800000|2024-07-30 14:30:00|8392.9|8367.9|8392|8367|8393.2|8368.2|8392|8367|15
1722350100000|2024-07-30 14:35:00|8393|8368|8393|8368|8393|8368|8392.5|8367.5|15
1722350400000|2024-07-30 14:40:00|8392.9|8367.9|8393|8368|8393|8368|8392.5|8367.5|16
1722350700000|2024-07-30 14:45:00|8392.6|8367.6|8392.4|8367.4|8393|8368|8392|8367|16
1722351000000|2024-07-30 14:50:00|8392|8367|8392|8367|8392.7|8367.7|8392|8367|18
1722351300000|2024-07-30 14:55:00|8392.5|8367.5|8392|8367|8392.5|8367.5|8392|8367|2
1722351600000|2024-07-30 15:00:00|8392.5|8367.5|8392|8367|8392.5|8367.5|8392|8367|4
1722351900000|2024-07-30 15:05:00|8391.5|8366.5|8392.6|8367.6|8393|8368|8391.5|8366.5|6
1722352200000|2024-07-30 15:10:00|8392.5|8367.5|8393|8368|8393|8368|8392|8367|6
1722352500000|2024-07-30 15:15:00|8392.5|8367.5|8392|8367|8392.5|8367.5|8392|8367|9
1722352800000|2024-07-30 15:20:00|8392.5|8367.5|8392.5|8367.5|8392.6|8367.6|8392|8367|4
1722353100000|2024-07-30 15:25:00|8393|8368|8392.5|8367.5|8393|8368|8392|8367|6
1722353400000|2024-07-30 15:30:00|8393|8368|8393|8368|8393|8368|8392|8367|12
1722353700000|2024-07-30 15:35:00|8392.5|8367.5|8392.3|8367.3|8393.5|8368.5|8392.2|8367.2|6
1722354000000|2024-07-30 15:40:00|8392.5|8367.5|8393|8368|8393|8368|8392|8367|15
1722354300000|2024-07-30 15:45:00|8392.5|8367.5|8392|8367|8393|8368|8391|8366|9
1722354600000|2024-07-30 15:50:00|8391.5|8366.5|8392.1|8367.1|8392.1|8367.1|8391.5|8366.5|7
1722354900000|2024-07-30 15:55:00|8391.5|8366.5|8391|8366|8392.1|8367.1|8391|8366|8
1722355200000|2024-07-30 16:00:00|8392.5|8367.5|8392|8367|8392.5|8367.5|8391.5|8366.5|6
1722355500000|2024-07-30 16:05:00|8391.5|8366.5|8392|8367|8392|8367|8391.5|8366.5|2
1722355800000|2024-07-30 16:10:00|8391.5|8366.5|8392.1|8367.1|8392.1|8367.1|8391.5|8366.5|4
1722356100000|2024-07-30 16:15:00|8392|8367|8391|8366|8392|8367|8390|8365|7
1722356700000|2024-07-30 16:25:00|8390|8365|8391|8366|8391.6|8366.6|8390|8365|13
1722357000000|2024-07-30 16:30:00|8391.4|8366.4|8391|8366|8391.5|8366.5|8391|8366|3
1722357300000|2024-07-30 16:35:00|8391.6|8366.6|8391|8366|8391.6|8366.6|8391|8366|3
1722357900000|2024-07-30 16:45:00|8391.5|8366.5|8392|8367|8392.1|8367.1|8391|8366|12
1722358200000|2024-07-30 16:50:00|8391.5|8366.5|8392.4|8367.4|8392.4|8367.4|8391|8366|11
1722358500000|2024-07-30 16:55:00|8392.6|8367.6|8392.5|8367.5|8392.7|8367.7|8391|8366|12
1722358800000|2024-07-30 17:00:00|8392.9|8367.9|8393.6|8368.6|8393.6|8368.6|8392|8367|12
1722359100000|2024-07-30 17:05:00|8393.7|8368.7|8393|8368|8394.1|8369.1|8393|8368|11
1722359400000|2024-07-30 17:10:00|8392|8367|8394|8369|8394.5|8369.5|8392|8367|10
1722360000000|2024-07-30 17:20:00|8393|8368|8393.5|8368.5|8394|8369|8393|8368|9
1722360300000|2024-07-30 17:25:00|8394|8369|8393.5|8368.5|8394|8369|8393|8368|8
1722360600000|2024-07-30 17:30:00|8394|8369|8394|8369|8394|8369|8394|8369|1
1722360900000|2024-07-30 17:35:00|8393.8|8368.8|8394|8369|8394.1|8369.1|8393|8368|9
1722361200000|2024-07-30 17:40:00|8394.1|8369.1|8394|8369|8394.1|8369.1|8393|8368|3
1722361500000|2024-07-30 17:45:00|8394.1|8369.1|8394|8369|8394.1|8369.1|8393|8368|7
1722361800000|2024-07-30 17:50:00|8393.5|8368.5|8394|8369|8394|8369|8393.5|8368.5|4
1722362100000|2024-07-30 17:55:00|8393.5|8368.5|8393|8368|8394|8369|8393|8368|4
1722363000000|2024-07-30 18:10:00|8392.9|8367.9|8392.7|8367.7|8392.9|8367.9|8392.7|8367.7|2
1722363600000|2024-07-30 18:20:00|8392.9|8367.9|8393|8368|8393.5|8368.5|8392.8|8367.8|5
1722363900000|2024-07-30 18:25:00|8392.6|8367.6|8392.6|8367.6|8392.6|8367.6|8392.6|8367.6|1
1722365700000|2024-07-30 18:55:00|8392.8|8367.8|8392.8|8367.8|8393.5|8368.5|8392.8|8367.8|4
1722366000000|2024-07-30 19:00:00|8393|8368|8393.5|8368.5|8393.5|8368.5|8393|8368|2
1722366300000|2024-07-30 19:05:00|8392.7|8367.7|8392.8|8367.8|8392.8|8367.8|8392.7|8367.7|2
1722367500000|2024-07-30 19:25:00|8392.9|8367.9|8393.3|8368.3|8394|8369|8392.9|8367.9|7
1722367800000|2024-07-30 19:30:00|8393.6|8368.6|8394|8369|8394|8369|8393.6|8368.6|6
1722368100000|2024-07-30 19:35:00|8394.5|8369.5|8393.8|8368.8|8394.5|8369.5|8393.8|8368.8|3
1722368400000|2024-07-30 19:40:00|8394|8369|8394|8369|8394|8369|8394|8369|1
1722369000000|2024-07-30 19:50:00|8393.7|8368.7|8394|8369|8394|8369|8393|8368|21
1722369300000|2024-07-30 19:55:00|8393.5|8368.5|8394|8369|8394|8369|8393|8368|5
1722387600000|2024-07-31 01:00:00|8393|8368|8393.5|8368.5|8393.5|8368.5|8392.9|8367.9|4
1722387900000|2024-07-31 01:05:00|8393|8368|8393.5|8368.5|8393.5|8368.5|8392.8|8367.8|7
1722388200000|2024-07-31 01:10:00|8393|8368|8393.5|8368.5|8393.5|8368.5|8393|8368|6
1722388500000|2024-07-31 01:15:00|8394|8369|8393.3|8368.3|8395|8370|8392.9|8367.9|14
1722388800000|2024-07-31 01:20:00|8393.5|8368.5|8394|8369|8394|8369|8393.1|8368.1|4
1722389100000|2024-07-31 01:25:00|8393.5|8368.5|8393|8368|8393.5|8368.5|8392.5|8367.5|11
1722389400000|2024-07-31 01:30:00|8393.5|8368.5|8392.8|8367.8|8393.5|8368.5|8392.8|8367.8|3
1722389700000|2024-07-31 01:35:00|8392.7|8367.7|8392.6|8367.6|8392.7|8367.7|8392.6|8367.6|2
1722390000000|2024-07-31 01:40:00|8392.5|8367.5|8392.6|8367.6|8392.6|8367.6|8392.5|8367.5|2
1722390300000|2024-07-31 01:45:00|8392.5|8367.5|8392.6|8367.6|8392.6|8367.6|8392.5|8367.5|2
1722390600000|2024-07-31 01:50:00|8394|8369|8393.5|8368.5|8394|8369|8392.8|8367.8|3
1722390900000|2024-07-31 01:55:00|8394|8369|8393.2|8368.2|8394|8369|8392.9|8367.9|11
1722391200000|2024-07-31 02:00:00|8393|8368|8393|8368|8393|8368|8393|8368|1
1722391800000|2024-07-31 02:10:00|8393.1|8368.1|8394|8369|8394|8369|8393.1|8368.1|7
1722392400000|2024-07-31 02:20:00|8393.5|8368.5|8394|8369|8394|8369|8393|8368|5
1722392700000|2024-07-31 02:25:00|8393|8368|8393.5|8368.5|8393.5|8368.5|8393|8368|2
1722393300000|2024-07-31 02:35:00|8394|8369|8392.9|8367.9|8394|8369|8392.9|8367.9|12
1722393600000|2024-07-31 02:40:00|8393|8368|8392.8|8367.8|8393|8368|8392.5|8367.5|3
1722394200000|2024-07-31 02:50:00|8392.6|8367.6|8393|8368|8393|8368|8392.6|8367.6|4
1722394800000|2024-07-31 03:00:00|8392.7|8367.7|8392.6|8367.6|8392.7|8367.7|8392.6|8367.6|2
1722395400000|2024-07-31 03:10:00|8392.5|8367.5|8392.6|8367.6|8394|8369|8392.5|8367.5|12
1722396000000|2024-07-31 03:20:00|8392.8|8367.8|8392.6|8367.6|8392.8|8367.8|8392.6|8367.6|3
1722396300000|2024-07-31 03:25:00|8392.5|8367.5|8392.5|8367.5|8392.5|8367.5|8392.5|8367.5|1
1722396600000|2024-07-31 03:30:00|8392.4|8367.4|8392|8367|8393|8368|8392|8367|13
1722396900000|2024-07-31 03:35:00|8391.5|8366.5|8391|8366|8392.1|8367.1|8391|8366|12
1722397200000|2024-07-31 03:40:00|8390.5|8365.5|8391.4|8366.4|8391.4|8366.4|8390.5|8365.5|6
1722397500000|2024-07-31 03:45:00|8391.6|8366.6|8391|8366|8391.6|8366.6|8391|8366|7
1722397800000|2024-07-31 03:50:00|8392|8367|8391.5|8366.5|8392.5|8367.5|8391|8366|13
1722398100000|2024-07-31 03:55:00|8392|8367|8393|8368|8393|8368|8390|8365|39
1722398400000|2024-07-31 04:00:00|8392.4|8367.4|8392|8367|8393|8368|8392|8367|14
1722398700000|2024-07-31 04:05:00|8392.2|8367.2|8391.5|8366.5|8392.2|8367.2|8391.5|8366.5|3
1722399000000|2024-07-31 04:10:00|8392.3|8367.3|8392|8367|8393|8368|8390.5|8365.5|17
1722399300000|2024-07-31 04:15:00|8393|8368|8392|8367|8393|8368|8392|8367|8
1722399600000|2024-07-31 04:20:00|8393|8368|8392.4|8367.4|8393|8368|8392|8367|8
1722399900000|2024-07-31 04:25:00|8393|8368|8392|8367|8393|8368|8392|8367|15
1722400200000|2024-07-31 04:30:00|8393|8368|8393|8368|8393|8368|8392|8367|3
1722400500000|2024-07-31 04:35:00|8392.4|8367.4|8392.6|8367.6|8393|8368|8392.4|8367.4|4
1722400800000|2024-07-31 04:40:00|8392.5|8367.5|8393|8368|8393|8368|8392.5|8367.5|2
1722401400000|2024-07-31 04:50:00|8393.5|8368.5|8394|8369|8394|8369|8392.6|8367.6|8
1722401700000|2024-07-31 04:55:00|8393|8368|8393|8368|8394|8369|8393|8368|9
1722402000000|2024-07-31 05:00:00|8394|8369|8394|8369|8394|8369|8392.8|8367.8|12
1722402300000|2024-07-31 05:05:00|8393.5|8368.5|8394.5|8369.5|8395|8370|8392.8|8367.8|11
1722402600000|2024-07-31 05:10:00|8394|8369|8394.5|8369.5|8395|8370|8394|8369|6
1722402900000|2024-07-31 05:15:00|8394|8369|8393.5|8368.5|8395|8370|8393.3|8368.3|12
1722403200000|2024-07-31 05:20:00|8395|8370|8393|8368|8395|8370|8392.9|8367.9|18
1722403500000|2024-07-31 05:25:00|8393.5|8368.5|8394|8369|8394|8369|8393.5|8368.5|4
1722403800000|2024-07-31 05:30:00|8392.9|8367.9|8394|8369|8394|8369|8392.9|8367.9|3
1722404100000|2024-07-31 05:35:00|8393.4|8368.4|8393.4|8368.4|8393.4|8368.4|8393.4|8368.4|1
1722404400000|2024-07-31 05:40:00|8393.5|8368.5|8393.4|8368.4|8394|8369|8393.4|8368.4|6
1722404700000|2024-07-31 05:45:00|8394|8369|8393.9|8368.9|8394.5|8369.5|8393.3|8368.3|7
1722405000000|2024-07-31 05:50:00|8394|8369|8394|8369|8394|8369|8394|8369|1
1722405300000|2024-07-31 05:55:00|8393.5|8368.5|8394|8369|8394.5|8369.5|8393.5|8368.5|11
1722405600000|2024-07-31 06:00:00|8394.5|8369.5|8395|8370|8395|8370|8394|8369|18
1722405900000|2024-07-31 06:05:00|8395.2|8370.2|8394.9|8369.9|8396|8371|8394.5|8369.5|29
1722406200000|2024-07-31 06:10:00|8395|8370|8394.7|8369.7|8395.5|8370.5|8394.5|8369.5|17
1722406500000|2024-07-31 06:15:00|8395|8370|8395|8370|8395.5|8370.5|8394.5|8369.5|15
1722406800000|2024-07-31 06:20:00|8394.5|8369.5|8394.9|8369.9|8395|8370|8394|8369|9
1722407100000|2024-07-31 06:25:00|8394|8369|8394.7|8369.7|8395|8370|8394|8369|12
1722407400000|2024-07-31 06:30:00|8395|8370|8394|8369|8395|8370|8394|8369|14
1722407700000|2024-07-31 06:35:00|8394.4|8369.4|8394|8369|8395|8370|8394|8369|8
1722408000000|2024-07-31 06:40:00|8394.2|8369.2|8394|8369|8394.5|8369.5|8394|8369|4
1722408300000|2024-07-31 06:45:00|8394.3|8369.3|8394|8369|8394.5|8369.5|8394|8369|8
1722408600000|2024-07-31 06:50:00|8394.2|8369.2|8394.2|8369.2|8394.2|8369.2|8393.5|8368.5|33
1722408900000|2024-07-31 06:55:00|8394.3|8369.3|8394|8369|8394.3|8369.3|8393.5|8368.5|18
1722409200000|2024-07-31 07:00:00|8394.3|8369.3|8395|8370|8395|8370|8393.5|8368.5|20
1722409500000|2024-07-31 07:05:00|8394.6|8369.6|8395|8370|8395|8370|8394|8369|16
1722409800000|2024-07-31 07:10:00|8394.5|8369.5|8394|8369|8394.6|8369.6|8394|8369|15
1722410100000|2024-07-31 07:15:00|8394.5|8369.5|8394|8369|8395|8370|8393|8368|11
1722410700000|2024-07-31 07:25:00|8395|8370|8394|8369|8395|8370|8394|8369|7
1722411000000|2024-07-31 07:30:00|8394.4|8369.4|8394|8369|8394.4|8369.4|8394|8369|2
1722411300000|2024-07-31 07:35:00|8394.3|8369.3|8394|8369|8394.5|8369.5|8393.5|8368.5|16
1722411600000|2024-07-31 07:40:00|8394.5|8369.5|8394|8369|8394.5|8369.5|8393.5|8368.5|21
1722411900000|2024-07-31 07:45:00|8393.5|8368.5|8393|8368|8394.3|8369.3|8393|8368|34
1722412200000|2024-07-31 07:50:00|8393.4|8368.4|8393|8368|8394|8369|8393|8368|47
1722412500000|2024-07-31 07:55:00|8393.5|8368.5|8393|8368|8393.5|8368.5|8393|8368|21
1722412800000|2024-07-31 08:00:00|8393.5|8368.5|8393.4|8368.4|8394|8369|8393|8368|19
1722413100000|2024-07-31 08:05:00|8394|8369|8393|8368|8394|8369|8393|8368|28
1722413400000|2024-07-31 08:10:00|8393.5|8368.5|8394|8369|8394|8369|8393|8368|18
1722413700000|2024-07-31 08:15:00|8394.5|8369.5|8394|8369|8394.5|8369.5|8393.5|8368.5|21
1722414000000|2024-07-31 08:20:00|8393.5|8368.5|8394|8369|8395|8370|8393.5|8368.5|29
1722414300000|2024-07-31 08:25:00|8393.5|8368.5|8394|8369|8394.1|8369.1|8393.5|8368.5|24
1722414600000|2024-07-31 08:30:00|8393.5|8368.5|8394|8369|8394.1|8369.1|8393.5|8368.5|6
1722414900000|2024-07-31 08:35:00|8394.1|8369.1|8394|8369|8394.2|8369.2|8394|8369|10
1722415200000|2024-07-31 08:40:00|8393|8368|8394|8369|8395|8370|8393|8368|24
1722415500000|2024-07-31 08:45:00|8394.5|8369.5|8393.5|8368.5|8394.5|8369.5|8393.5|8368.5|27
1722415800000|2024-07-31 08:50:00|8394|8369|8393.5|8368.5|8394|8369|8393|8368|34
1722416100000|2024-07-31 08:55:00|8393|8368|8393.5|8368.5|8395|8370|8393|8368|44
1722416400000|2024-07-31 09:00:00|8393.8|8368.8|8394.5|8369.5|8394.5|8369.5|8393.5|8368.5|14
1722416700000|2024-07-31 09:05:00|8394|8369|8394.5|8369.5|8395|8370|8393.9|8368.9|10
1722417000000|2024-07-31 09:10:00|8394|8369|8395|8370|8395.5|8370.5|8393.9|8368.9|27
1722417300000|2024-07-31 09:15:00|8394.5|8369.5|8394.5|8369.5|8395.5|8370.5|8394|8369|26
1722417600000|2024-07-31 09:20:00|8394.2|8369.2|8394.5|8369.5|8395|8370|8394.2|8369.2|22
1722417900000|2024-07-31 09:25:00|8395.5|8370.5|8395|8370|8395.5|8370.5|8394.4|8369.4|45
1722418200000|2024-07-31 09:30:00|8394.5|8369.5|8394.5|8369.5|8395.5|8370.5|8394.4|8369.4|21
1722418500000|2024-07-31 09:35:00|8395|8370|8394.5|8369.5|8395|8370|8394|8369|17
1722418800000|2024-07-31 09:40:00|8395|8370|8394.3|8369.3|8395|8370|8394|8369|25
1722419100000|2024-07-31 09:45:00|8394.5|8369.5|8394|8369|8395.5|8370.5|8393.5|8368.5|33
1722419400000|2024-07-31 09:50:00|8394.3|8369.3|8393.5|8368.5|8394.5|8369.5|8393|8368|28
1722419700000|2024-07-31 09:55:00|8393|8368|8393|8368|8394.5|8369.5|8393|8368|37
1722420000000|2024-07-31 10:00:00|8393.5|8368.5|8392|8367|8394.3|8369.3|8391.5|8366.5|41
1722420300000|2024-07-31 10:05:00|8391|8366|8391|8366|8393|8368|8390.5|8365.5|12
1722420900000|2024-07-31 10:15:00|8391.5|8366.5|8391.5|8366.5|8391.5|8366.5|8391|8366|3
1722421200000|2024-07-31 10:20:00|8392.5|8367.5|8391.5|8366.5|8392.5|8367.5|8391.5|8366.5|3
1722421800000|2024-07-31 10:30:00|8391|8366|8392|8367|8392.5|8367.5|8391|8366|5
1722422100000|2024-07-31 10:35:00|8392.5|8367.5|8392|8367|8392.5|8367.5|8391.5|8366.5|12
1722422400000|2024-07-31 10:40:00|8391.5|8366.5|8392|8367|8392|8367|8391.5|8366.5|4
1722422700000|2024-07-31 10:45:00|8391.5|8366.5|8392.5|8367.5|8392.5|8367.5|8391.5|8366.5|10
1722423000000|2024-07-31 10:50:00|8392|8367|8392|8367|8392|8367|8391.5|8366.5|5
1722423300000|2024-07-31 10:55:00|8391.5|8366.5|8392|8367|8392.5|8367.5|8391.5|8366.5|9
1722423600000|2024-07-31 11:00:00|8391.5|8366.5|8392|8367|8392|8367|8391.5|8366.5|16
1722423900000|2024-07-31 11:05:00|8391.5|8366.5|8392.5|8367.5|8392.5|8367.5|8391.5|8366.5|5
1722424200000|2024-07-31 11:10:00|8391.5|8366.5|8392|8367|8392.5|8367.5|8391.5|8366.5|3
1722424800000|2024-07-31 11:20:00|8391.5|8366.5|8391|8366|8392.5|8367.5|8391|8366|9
1722425100000|2024-07-31 11:25:00|8391.3|8366.3|8391.4|8366.4|8391.4|8366.4|8391.3|8366.3|2
1722425400000|2024-07-31 11:30:00|8391.5|8366.5|8389.5|8364.5|8391.5|8366.5|8389|8364|32
1722425700000|2024-07-31 11:35:00|8388.9|8363.9|8389|8364|8390|8365|8388|8363|24
1722426000000|2024-07-31 11:40:00|8388.5|8363.5|8389.2|8364.2|8389.2|8364.2|8388.5|8363.5|6
1722426300000|2024-07-31 11:45:00|8389|8364|8389.5|8364.5|8390|8365|8388|8363|14
1722426600000|2024-07-31 11:50:00|8390|8365|8390.3|8365.3|8390.3|8365.3|8389|8364|17
1722426900000|2024-07-31 11:55:00|8390.5|8365.5|8390|8365|8390.5|8365.5|8389|8364|4
1722427200000|2024-07-31 12:00:00|8390.5|8365.5|8390.9|8365.9|8391|8366|8390.5|8365.5|4
1722427500000|2024-07-31 12:05:00|8390|8365|8389|8364|8390.6|8365.6|8389|8364|12
1722427800000|2024-07-31 12:10:00|8390|8365|8390|8365|8390.2|8365.2|8389|8364|16
1722428100000|2024-07-31 12:15:00|8389.5|8364.5|8389.4|8364.4|8390|8365|8388|8363|13
1722428400000|2024-07-31 12:20:00|8388|8363|8390|8365|8390|8365|8388|8363|8
1722428700000|2024-07-31 12:25:00|8389.7|8364.7|8389|8364|8391|8366|8388|8363|11
1722429000000|2024-07-31 12:30:00|8389.1|8364.1|8389.6|8364.6|8391|8366|8388|8363|9
1722429300000|2024-07-31 12:35:00|8389.8|8364.8|8390|8365|8390.5|8365.5|8388|8363|10
1722429600000|2024-07-31 12:40:00|8390.5|8365.5|8391.5|8366.5|8391.5|8366.5|8389|8364|14
1722429900000|2024-07-31 12:45:00|8391|8366|8389.8|8364.8|8391|8366|8389|8364|11
1722430200000|2024-07-31 12:50:00|8389|8364|8390.5|8365.5|8390.5|8365.5|8389|8364|3
1722430500000|2024-07-31 12:55:00|8391|8366|8389.9|8364.9|8391|8366|8389.8|8364.8|5
1722430800000|2024-07-31 13:00:00|8390|8365|8390.9|8365.9|8392|8367|8389|8364|20
1722431100000|2024-07-31 13:05:00|8391|8366|8390.9|8365.9|8392|8367|8390|8365|17
1722431400000|2024-07-31 13:10:00|8391|8366|8391|8366|8391|8366|8389|8364|11
1722431700000|2024-07-31 13:15:00|8389|8364|8391|8366|8391|8366|8388|8363|19
1722432000000|2024-07-31 13:20:00|8390|8365|8391|8366|8391|8366|8389|8364|14
1722432300000|2024-07-31 13:25:00|8390.5|8365.5|8391|8366|8391|8366|8389.9|8364.9|7
1722432600000|2024-07-31 13:30:00|8390|8365|8390|8365|8391|8366|8389.7|8364.7|14
1722432900000|2024-07-31 13:35:00|8390.5|8365.5|8390.5|8365.5|8390.5|8365.5|8390.5|8365.5|1
1722433200000|2024-07-31 13:40:00|8389.8|8364.8|8389.8|8364.8|8390.5|8365.5|8388|8363|18
1722433500000|2024-07-31 13:45:00|8391|8366|8390|8365|8391|8366|8389.9|8364.9|19
1722433800000|2024-07-31 13:50:00|8391|8366|8387|8362|8391|8366|8387|8362|22
1722434100000|2024-07-31 13:55:00|8390.5|8365.5|8388.2|8363.2|8390.5|8365.5|8386|8361|33
1722434400000|2024-07-31 14:00:00|8386|8361|8388.5|8363.5|8390|8365|8386|8361|26
1722434700000|2024-07-31 14:05:00|8388|8363|8389|8364|8389|8364|8387|8362|16
1722435000000|2024-07-31 14:10:00|8388.5|8363.5|8388.5|8363.5|8389|8364|8387.4|8362.4|14
1722435300000|2024-07-31 14:15:00|8389|8364|8389|8364|8389|8364|8387.5|8362.5|18
1722435600000|2024-07-31 14:20:00|8388.5|8363.5|8388.9|8363.9|8390|8365|8387|8362|29
1722435900000|2024-07-31 14:25:00|8388|8363|8388|8363|8389.5|8364.5|8387|8362|34
1722436200000|2024-07-31 14:30:00|8387|8362|8389|8364|8389.5|8364.5|8387|8362|52
1722436500000|2024-07-31 14:35:00|8388.6|8363.6|8389|8364|8389|8364|8387|8362|17
1722436800000|2024-07-31 14:40:00|8388.5|8363.5|8388.6|8363.6|8390|8365|8387|8362|30
1722437100000|2024-07-31 14:45:00|8390|8365|8390|8365|8390.5|8365.5|8388|8363|61
1722437400000|2024-07-31 14:50:00|8389|8364|8390|8365|8390|8365|8388|8363|20
1722437700000|2024-07-31 14:55:00|8389|8364|8389|8364|8390|8365|8388|8363|10
1722438000000|2024-07-31 15:00:00|8390|8365|8389.1|8364.1|8390.5|8365.5|8388|8363|25
1722438300000|2024-07-31 15:05:00|8390|8365|8389.5|8364.5|8390|8365|8388|8363|30
1722438600000|2024-07-31 15:10:00|8389|8364|8389|8364|8389.5|8364.5|8389|8364|13
1722438900000|2024-07-31 15:15:00|8389.1|8364.1|8387|8362|8389.5|8364.5|8387|8362|11
1722439200000|2024-07-31 15:20:00|8388|8363|8389|8364|8390|8365|8388|8363|10
1722439500000|2024-07-31 15:25:00|8389.5|8364.5|8388.8|8363.8|8389.5|8364.5|8387|8362|17
1722439800000|2024-07-31 15:30:00|8388.5|8363.5|8388.6|8363.6|8389|8364|8387|8362|17
1722440100000|2024-07-31 15:35:00|8388.7|8363.7|8388.3|8363.3|8389|8364|8388.2|8363.2|11
1722440400000|2024-07-31 15:40:00|8388.2|8363.2|8388.6|8363.6|8389|8364|8388.2|8363.2|5
1722440700000|2024-07-31 15:45:00|8388.3|8363.3|8388.3|8363.3|8388.3|8363.3|8388.3|8363.3|1
1722441000000|2024-07-31 15:50:00|8388.2|8363.2|8389|8364|8389|8364|8388.1|8363.1|7
1722441300000|2024-07-31 15:55:00|8388.2|8363.2|8387.7|8362.7|8389|8364|8387.6|8362.6|11
1722441600000|2024-07-31 16:00:00|8388.5|8363.5|8387.9|8362.9|8388.5|8363.5|8387.9|8362.9|12
1722441900000|2024-07-31 16:05:00|8389|8364|8388.9|8363.9|8389.5|8364.5|8387|8362|15
1722442200000|2024-07-31 16:10:00|8389.3|8364.3|8389.3|8364.3|8389.3|8364.3|8389.3|8364.3|1
1722442500000|2024-07-31 16:15:00|8389|8364|8389.2|8364.2|8390|8365|8389|8364|4
1722442800000|2024-07-31 16:20:00|8388.9|8363.9|8389.1|8364.1|8389.5|8364.5|8388.8|8363.8|5
1722443100000|2024-07-31 16:25:00|8389.2|8364.2|8389.2|8364.2|8390|8365|8389|8364|9
1722443400000|2024-07-31 16:30:00|8389.4|8364.4|8389.3|8364.3|8389.4|8364.4|8388|8363|4
1722443700000|2024-07-31 16:35:00|8389|8364|8390|8365|8390.5|8365.5|8388|8363|4
1722444000000|2024-07-31 16:40:00|8389|8364|8390|8365|8390.5|8365.5|8388|8363|14
1722444300000|2024-07-31 16:45:00|8390.5|8365.5|8389.5|8364.5|8390.5|8365.5|8389.4|8364.4|7
1722445200000|2024-07-31 17:00:00|8390.5|8365.5|8389|8364|8390.5|8365.5|8388|8363|6
1722445500000|2024-07-31 17:05:00|8389.6|8364.6|8390|8365|8392.5|8367.5|8389|8364|12
1722445800000|2024-07-31 17:10:00|8389.8|8364.8|8391|8366|8391|8366|8389.7|8364.7|8
1722446400000|2024-07-31 17:20:00|8390|8365|8390.5|8365.5|8391|8366|8388|8363|18
1722446700000|2024-07-31 17:25:00|8390.1|8365.1|8389|8364|8392.5|8367.5|8389|8364|13
1722447000000|2024-07-31 17:30:00|8391|8366|8390.3|8365.3|8391|8366|8389|8364|8
1722447300000|2024-07-31 17:35:00|8390.5|8365.5|8389|8364|8390.5|8365.5|8389|8364|9
1722447600000|2024-07-31 17:40:00|8390.5|8365.5|8389.8|8364.8|8391|8366|8389.7|8364.7|11
1722447900000|2024-07-31 17:45:00|8389.7|8364.7|8389.7|8364.7|8390.5|8365.5|8389.7|8364.7|4
1722448200000|2024-07-31 17:50:00|8390|8365|8390|8365|8390.5|8365.5|8389.5|8364.5|14
1722448500000|2024-07-31 17:55:00|8389.6|8364.6|8389.5|8364.5|8390.5|8365.5|8389.5|8364.5|18
1722448800000|2024-07-31 18:00:00|8389.7|8364.7|8392|8367|8392.5|8367.5|8389|8364|41
1722449100000|2024-07-31 18:05:00|8390.7|8365.7|8392.5|8367.5|8392.5|8367.5|8390|8365|28
1722449400000|2024-07-31 18:10:00|8390|8365|8390.7|8365.7|8392.5|8367.5|8390|8365|17
1722449700000|2024-07-31 18:15:00|8390|8365|8392|8367|8392.5|8367.5|8390|8365|23
1722450000000|2024-07-31 18:20:00|8391.3|8366.3|8391|8366|8392.5|8367.5|8390|8365|27
1722450300000|2024-07-31 18:25:00|8392|8367|8392|8367|8392|8367|8390|8365|19
1722450600000|2024-07-31 18:30:00|8391|8366|8390|8365|8391.5|8366.5|8389|8364|23
1722450900000|2024-07-31 18:35:00|8390.5|8365.5|8390.9|8365.9|8392|8367|8389.6|8364.6|32
1722451200000|2024-07-31 18:40:00|8391.5|8366.5|8390.1|8365.1|8391.5|8366.5|8389|8364|26
1722451500000|2024-07-31 18:45:00|8390.2|8365.2|8390|8365|8390.5|8365.5|8389.3|8364.3|20
1722451800000|2024-07-31 18:50:00|8390.5|8365.5|8389.5|8364.5|8390.5|8365.5|8388|8363|21
1722452100000|2024-07-31 18:55:00|8389.3|8364.3|8388.8|8363.8|8390.5|8365.5|8388|8363|32
1722452400000|2024-07-31 19:00:00|8389.5|8364.5|8389|8364|8389.5|8364.5|8387|8362|21
1722452700000|2024-07-31 19:05:00|8387|8362|8388.9|8363.9|8389.5|8364.5|8387|8362|24
1722453000000|2024-07-31 19:10:00|8389.5|8364.5|8389|8364|8389.5|8364.5|8387.5|8362.5|24
1722453300000|2024-07-31 19:15:00|8388.6|8363.6|8388.6|8363.6|8388.6|8363.6|8388.6|8363.6|1
1722453600000|2024-07-31 19:20:00|8387.5|8362.5|8388.6|8363.6|8389.5|8364.5|8387|8362|15
1722453900000|2024-07-31 19:25:00|8388.8|8363.8|8390|8365|8391|8366|8388.6|8363.6|15
1722454200000|2024-07-31 19:30:00|8390.9|8365.9|8393.5|8368.5|8395|8370|8390|8365|29
1722454500000|2024-07-31 19:35:00|8393|8368|8393|8368|8393.5|8368.5|8391|8366|22
1722454800000|2024-07-31 19:40:00|8388|8363|8393|8368|8393.5|8368.5|8388|8363|46
1722455100000|2024-07-31 19:45:00|8391|8366|8393.5|8368.5|8393.5|8368.5|8391|8366|26
1722455400000|2024-07-31 19:50:00|8393|8368|8391|8366|8393.5|8368.5|8391|8366|34
1722455700000|2024-07-31 19:55:00|8393|8368|8393.5|8368.5|8393.5|8368.5|8391|8366|12
1722474000000|2024-08-01 01:00:00|8388|8363|8390|8365|8391.4|8366.4|8388|8363|35
1722474300000|2024-08-01 01:05:00|8390.5|8365.5|8390.5|8365.5|8391.4|8366.4|8389|8364|21
1722474600000|2024-08-01 01:10:00|8391|8366|8391|8366|8391.5|8366.5|8390|8365|22
1722474900000|2024-08-01 01:15:00|8390|8365|8390.1|8365.1|8391.8|8366.8|8389|8364|35
1722475200000|2024-08-01 01:20:00|8390.3|8365.3|8390|8365|8390.5|8365.5|8389|8364|38
1722475500000|2024-08-01 01:25:00|8389.5|8364.5|8389.5|8364.5|8390|8365|8389|8364|4
1722475800000|2024-08-01 01:30:00|8389|8364|8389|8364|8390|8365|8389|8364|11
1722476100000|2024-08-01 01:35:00|8390|8365|8388|8363|8390|8365|8386|8361|51
1722476400000|2024-08-01 01:40:00|8388.5|8363.5|8387.5|8362.5|8389.2|8364.2|8386|8361|63
1722476700000|2024-08-01 01:45:00|8389|8364|8390.2|8365.2|8390.5|8365.5|8387|8362|54
1722477000000|2024-08-01 01:50:00|8390|8365|8390.5|8365.5|8390.5|8365.5|8389|8364|13
1722477300000|2024-08-01 01:55:00|8390|8365|8391.5|8366.5|8392|8367|8390|8365|19
1722477600000|2024-08-01 02:00:00|8392|8367|8391|8366|8392.5|8367.5|8391|8366|32
1722477900000|2024-08-01 02:05:00|8392|8367|8391.7|8366.7|8392.1|8367.1|8391|8366|12
1722478200000|2024-08-01 02:10:00|8392|8367|8392|8367|8392|8367|8392|8367|1
1722478500000|2024-08-01 02:15:00|8391.5|8366.5|8391|8366|8392|8367|8391|8366|3
1722478800000|2024-08-01 02:20:00|8391.5|8366.5|8389|8364|8392|8367|8389|8364|52
1722479100000|2024-08-01 02:25:00|8390|8365|8388|8363|8390|8365|8388|8363|22
1722479400000|2024-08-01 02:30:00|8389|8364|8389|8364|8390|8365|8388|8363|9
1722479700000|2024-08-01 02:35:00|8389.9|8364.9|8391|8366|8391|8366|8389|8364|48
1722480000000|2024-08-01 02:40:00|8390|8365|8390.8|8365.8|8391.1|8366.1|8390|8365|19
1722480600000|2024-08-01 02:50:00|8391|8366|8390.6|8365.6|8391|8366|8390|8365|10
1722480900000|2024-08-01 02:55:00|8391|8366|8391|8366|8391|8366|8390|8365|4
1722481200000|2024-08-01 03:00:00|8390.6|8365.6|8391|8366|8391.5|8366.5|8390|8365|47
1722481500000|2024-08-01 03:05:00|8390|8365|8391.2|8366.2|8391.5|8366.5|8390|8365|41
1722481800000|2024-08-01 03:10:00|8391.1|8366.1|8391|8366|8391.1|8366.1|8390|8365|14
1722482100000|2024-08-01 03:15:00|8390|8365|8390|8365|8390.6|8365.6|8389|8364|48
1722482400000|2024-08-01 03:20:00|8389|8364|8389.4|8364.4|8390|8365|8389|8364|14
1722482700000|2024-08-01 03:25:00|8388.8|8363.8|8388|8363|8389.6|8364.6|8388|8363|34
1722483000000|2024-08-01 03:30:00|8388.4|8363.4|8389.9|8364.9|8390|8365|8388|8363|17
1722483300000|2024-08-01 03:35:00|8389.4|8364.4|8387.9|8362.9|8389.9|8364.9|8387.9|8362.9|32
1722483600000|2024-08-01 03:40:00|8389.2|8364.2|8388|8363|8389.2|8364.2|8387.9|8362.9|43
1722483900000|2024-08-01 03:45:00|8388.2|8363.2|8387|8362|8388.5|8363.5|8386|8361|41
1722484200000|2024-08-01 03:50:00|8387.2|8362.2|8386.7|8361.7|8388.3|8363.3|8386|8361|24
1722484500000|2024-08-01 03:55:00|8386.8|8361.8|8388.5|8363.5|8389|8364|8386|8361|31
1722484800000|2024-08-01 04:00:00|8388.6|8363.6|8388.5|8363.5|8389.1|8364.1|8388|8363|23
1722485100000|2024-08-01 04:05:00|8388.4|8363.4|8389.5|8364.5|8389.8|8364.8|8388|8363|37
1722485400000|2024-08-01 04:10:00|8389|8364|8389.8|8364.8|8390.1|8365.1|8387.5|8362.5|23
1722485700000|2024-08-01 04:15:00|8389.9|8364.9|8389.9|8364.9|8390.5|8365.5|8389|8364|24
1722486000000|2024-08-01 04:20:00|8390.1|8365.1|8389.4|8364.4|8390.2|8365.2|8389|8364|34
1722486300000|2024-08-01 04:25:00|8390|8365|8389.7|8364.7|8390|8365|8389|8364|13
1722486600000|2024-08-01 04:30:00|8390|8365|8390|8365|8390.1|8365.1|8389|8364|19
1722486900000|2024-08-01 04:35:00|8389.5|8364.5|8390|8365|8390.5|8365.5|8388.5|8363.5|22
1722487800000|2024-08-01 04:50:00|8390.5|8365.5|8390|8365|8390.5|8365.5|8390|8365|4
1722488100000|2024-08-01 04:55:00|8390.5|8365.5|8391.3|8366.3|8391.3|8366.3|8389.8|8364.8|16
1722488400000|2024-08-01 05:00:00|8391.5|8366.5|8391|8366|8391.5|8366.5|8389.5|8364.5|12
1722488700000|2024-08-01 05:05:00|8390|8365|8391.5|8366.5|8392|8367|8390|8365|29
1722489000000|2024-08-01 05:10:00|8391|8366|8391|8366|8392|8367|8389.8|8364.8|15
1722489300000|2024-08-01 05:15:00|8391.5|8366.5|8391|8366|8392|8367|8390|8365|21
1722489600000|2024-08-01 05:20:00|8391.4|8366.4|8391|8366|8393|8368|8390.1|8365.1|29
1722489900000|2024-08-01 05:25:00|8392.3|8367.3|8392|8367|8392.3|8371.5|8386.5|8365.1|27
1722490200000|2024-08-01 05:30:00|8391.8|8366.8|8386.5|8371.5|8392|8371.5|8386.5|8365.1|18
1722490500000|2024-08-01 05:35:00|8392|8367|8392|8367|8392.5|8367.5|8391.6|8366.6|14
1722490800000|2024-08-01 05:40:00|8391.8|8366.8|8392.2|8367.2|8392.3|8367.3|8391.8|8366.8|4
1722491100000|2024-08-01 05:45:00|8392.3|8367.3|8392|8367|8392.5|8367.5|8391.9|8366.9|9
1722491400000|2024-08-01 05:50:00|8392.5|8367.5|8392.5|8367.5|8392.5|8367.5|8392|8367|15
1722491700000|2024-08-01 05:55:00|8392|8367|8391|8366|8392.6|8367.6|8391|8366|13
1722492000000|2024-08-01 06:00:00|8392|8367|8392|8367|8392|8367|8392|8367|1
1722492300000|2024-08-01 06:05:00|8392.4|8367.4|8393.5|8368.5|8393.5|8368.5|8392|8367|15
1722492600000|2024-08-01 06:10:00|8392.5|8367.5|8393.4|8368.4|8393.4|8368.4|8392.5|8367.5|5
1722492900000|2024-08-01 06:15:00|8393.3|8368.3|8393.7|8368.7|8393.7|8368.7|8393|8368|5
1722493200000|2024-08-01 06:20:00|8393.6|8368.6|8393.5|8368.5|8394|8369|8393|8368|6
1722493500000|2024-08-01 06:25:00|8394|8369|8393.7|8368.7|8394|8369|8393.7|8368.7|2
1722493800000|2024-08-01 06:30:00|8394|8369|8393|8368|8394.1|8369.1|8393|8368|6
1722494100000|2024-08-01 06:35:00|8393.8|8368.8|8393|8368|8394|8369|8393|8368|6
1722494400000|2024-08-01 06:40:00|8393.6|8368.6|8393.5|8368.5|8393.6|8368.6|8393|8368|13
1722494700000|2024-08-01 06:45:00|8393|8368|8393|8368|8393.5|8368.5|8393|8368|27
1722495000000|2024-08-01 06:50:00|8393.5|8368.5|8393|8368|8393.5|8368.5|8393|8368|21
1722495300000|2024-08-01 06:55:00|8393.5|8368.5|8392|8367|8393.5|8368.5|8392|8367|30
1722495600000|2024-08-01 07:00:00|8393|8368|8392|8367|8393|8368|8392|8367|19
1722495900000|2024-08-01 07:05:00|8392.5|8367.5|8392.6|8367.6|8393|8368|8392|8367|13
1722496200000|2024-08-01 07:10:00|8392|8367|8392.2|8367.2|8393|8368|8392|8367|11
1722496500000|2024-08-01 07:15:00|8392.7|8367.7|8393|8368|8393.5|8368.5|8392|8367|32
1722496800000|2024-08-01 07:20:00|8392|8367|8393.5|8368.5|8393.5|8368.5|8392|8367|22
1722497100000|2024-08-01 07:25:00|8393|8368|8394|8369|8395.3|8370.3|8393|8368|40
1722497400000|2024-08-01 07:30:00|8393|8368|8394|8369|8395.5|8370.5|8393|8368|30
1722497700000|2024-08-01 07:35:00|8394.5|8369.5|8393.8|8368.8|8394.5|8369.5|8393.8|8368.8|11
1722498000000|2024-08-01 07:40:00|8394|8369|8394.3|8369.3|8395|8370|8393.9|8368.9|28
1722498300000|2024-08-01 07:45:00|8394.2|8369.2|8394|8369|8394.2|8369.2|8393.8|8368.8|4
1722498600000|2024-08-01 07:50:00|8394.3|8369.3|8394|8369|8394.5|8369.5|8393.5|8368.5|22
1722498900000|2024-08-01 07:55:00|8393.5|8368.5|8395|8370|8395.5|8370.5|8393.5|8368.5|28
1722499200000|2024-08-01 08:00:00|8395.1|8370.1|8394.5|8369.5|8395.5|8370.5|8394.5|8369.5|19
1722499500000|2024-08-01 08:05:00|8395|8370|8394.5|8369.5|8395.5|8370.5|8394|8369|34
1722499800000|2024-08-01 08:10:00|8395|8370|8395|8370|8396.1|8371.1|8395|8370|27
1722500100000|2024-08-01 08:15:00|8395.7|8370.7|8394|8369|8396|8371|8394|8369|38
1722500400000|2024-08-01 08:20:00|8394.5|8369.5|8394|8369|8394.8|8369.8|8394|8369|14
1722500700000|2024-08-01 08:25:00|8394.5|8369.5|8394|8369|8395|8370|8394|8369|7
1722501000000|2024-08-01 08:30:00|8394.8|8369.8|8394|8369|8395|8370|8394|8369|9
1722501300000|2024-08-01 08:35:00|8394.5|8369.5|8394|8369|8395.5|8370.5|8394|8369|19
1722501600000|2024-08-01 08:40:00|8394.5|8369.5|8395|8370|8395|8370|8394|8369|11
1722501900000|2024-08-01 08:45:00|8394.5|8369.5|8394|8369|8395.5|8370.5|8394|8369|19
1722502200000|2024-08-01 08:50:00|8395|8370|8395|8370|8397|8372|8394.5|8369.5|19
1722502500000|2024-08-01 08:55:00|8395.7|8370.7|8395|8370|8395.7|8370.7|8391.5|8366.5|35
1722502800000|2024-08-01 09:00:00|8395.5|8370.5|8395.5|8370.5|8395.6|8370.6|8394.5|8369.5|16
1722503100000|2024-08-01 09:05:00|8395|8370|8395|8370|8395.5|8370.5|8394|8369|18
1722503400000|2024-08-01 09:10:00|8395.5|8370.5|8394.5|8369.5|8396|8371|8394|8369|29
1722503700000|2024-08-01 09:15:00|8395|8370|8395|8370|8395.6|8370.6|8394|8369|13
1722504000000|2024-08-01 09:20:00|8394|8369|8395|8370|8395.5|8370.5|8394|8369|12
1722504300000|2024-08-01 09:25:00|8395.4|8370.4|8395.5|8370.5|8396|8371|8395|8370|25
1722504600000|2024-08-01 09:30:00|8396|8371|8394|8369|8396|8371|8393.5|8368.5|30
1722504900000|2024-08-01 09:35:00|8394.8|8369.8|8394.8|8369.8|8395.2|8370.2|8394|8369|25
1722505200000|2024-08-01 09:40:00|8394|8369|8394.8|8369.8|8395|8370|8394|8369|13
1722505500000|2024-08-01 09:45:00|8394|8369|8394|8369|8394|8369|8394|8369|1
1722505800000|2024-08-01 09:50:00|8395|8370|8394.5|8369.5|8395|8370|8394|8369|19
1722506100000|2024-08-01 09:55:00|8394.7|8369.7|8393|8368|8394.7|8369.7|8393|8368|33
1722506400000|2024-08-01 10:00:00|8393.2|8368.2|8394.2|8369.2|8395.5|8370.5|8393|8368|27
1722506700000|2024-08-01 10:05:00|8394.5|8369.5|8394|8369|8394.9|8369.9|8392|8367|19
1722507000000|2024-08-01 10:10:00|8394.5|8369.5|8394|8369|8395|8370|8394|8369|13
1722507300000|2024-08-01 10:15:00|8394.5|8369.5|8394|8369|8395|8370|8394|8369|15
1722507600000|2024-08-01 10:20:00|8394.5|8369.5|8394.5|8369.5|8394.9|8369.9|8394|8369|11
1722507900000|2024-08-01 10:25:00|8394.8|8369.8|8394.5|8369.5|8394.9|8369.9|8394|8369|7
1722508200000|2024-08-01 10:30:00|8394.8|8369.8|8395.5|8370.5|8395.6|8370.6|8394|8369|15
1722508500000|2024-08-01 10:35:00|8395.3|8370.3|8395.4|8370.4|8395.5|8370.5|8395|8370|8
1722508800000|2024-08-01 10:40:00|8395.1|8370.1|8394.6|8369.6|8395.1|8370.1|8394|8369|19
1722509100000|2024-08-01 10:45:00|8394.5|8369.5|8394|8369|8394.7|8369.7|8394|8369|5
1722509400000|2024-08-01 10:50:00|8394.5|8369.5|8394|8369|8394.8|8369.8|8394|8369|9
1722509700000|2024-08-01 10:55:00|8394.6|8369.6|8394.3|8369.3|8394.6|8369.6|8394|8369|4
1722510000000|2024-08-01 11:00:00|8394.5|8369.5|8394|8369|8394.6|8369.6|8394|8369|5
1722510300000|2024-08-01 11:05:00|8394.5|8369.5|8394.5|8369.5|8394.9|8369.9|8394|8369|10
1722510600000|2024-08-01 11:10:00|8394|8369|8395|8370|8395|8370|8394|8369|6
1722510900000|2024-08-01 11:15:00|8395.5|8370.5|8394.9|8369.9|8395.5|8370.5|8394.9|8369.9|2
1722511200000|2024-08-01 11:20:00|8395|8370|8394.9|8369.9|8395|8370|8394.9|8369.9|2
1722511500000|2024-08-01 11:25:00|8395|8370|8394|8369|8395|8370|8394|8369|8
1722511800000|2024-08-01 11:30:00|8394.5|8369.5|8394|8369|8394.5|8369.5|8394|8369|4
1722512100000|2024-08-01 11:35:00|8394.8|8369.8|8394|8369|8394.8|8369.8|8394|8369|4
1722512400000|2024-08-01 11:40:00|8394.5|8369.5|8394|8369|8394.8|8369.8|8394|8369|3
1722512700000|2024-08-01 11:45:00|8395|8370|8394|8369|8395|8370|8393.5|8368.5|11
1722513000000|2024-08-01 11:50:00|8394.7|8369.7|8394.8|8369.8|8394.8|8369.8|8394|8369|5
1722513600000|2024-08-01 12:00:00|8395|8370|8394.5|8369.5|8395|8370|8394.5|8369.5|8
1722513900000|2024-08-01 12:05:00|8395|8370|8394.9|8369.9|8395|8370|8394.5|8369.5|4
1722514200000|2024-08-01 12:10:00|8394.8|8369.8|8394.8|8369.8|8394.8|8369.8|8394.8|8369.8|1
1722514500000|2024-08-01 12:15:00|8394.7|8369.7|8394.8|8369.8|8394.8|8369.8|8394.7|8369.7|2
1722514800000|2024-08-01 12:20:00|8394.7|8369.7|8394|8369|8394.7|8369.7|8394|8369|9
1722515100000|2024-08-01 12:25:00|8394.6|8369.6|8394.1|8369.1|8394.6|8369.6|8393|8368|8
1722515400000|2024-08-01 12:30:00|8394.2|8369.2|8392|8367|8394.2|8369.2|8392|8367|15
1722515700000|2024-08-01 12:35:00|8393.6|8368.6|8393.5|8368.5|8394|8369|8392|8367|9
1722516000000|2024-08-01 12:40:00|8394|8369|8394.6|8369.6|8394.6|8369.6|8394|8369|7
1722517200000|2024-08-01 13:00:00|8394.5|8369.5|8394|8369|8395.5|8370.5|8394|8369|6
1722517500000|2024-08-01 13:05:00|8394.5|8369.5|8395|8370|8396|8371|8394|8369|23
1722517800000|2024-08-01 13:10:00|8394.5|8369.5|8394.5|8369.5|8395.5|8370.5|8394|8369|17
1722518100000|2024-08-01 13:15:00|8394.8|8369.8|8395.5|8370.5|8395.5|8370.5|8394.8|8369.8|3
1722518400000|2024-08-01 13:20:00|8395|8370|8395.6|8370.6|8395.6|8370.6|8395|8370|3
1722518700000|2024-08-01 13:25:00|8395.4|8370.4|8394|8369|8395.5|8370.5|8394|8369|11
1722519000000|2024-08-01 13:30:00|8395|8370|8395.5|8370.5|8395.5|8370.5|8395|8370|7
1722519300000|2024-08-01 13:35:00|8395|8370|8394.5|8369.5|8395.5|8370.5|8394|8369|16
1722519900000|2024-08-01 13:45:00|8395|8370|8394.5|8369.5|8395|8370|8394.5|8369.5|2
1722520200000|2024-08-01 13:50:00|8395|8370|8394.9|8369.9|8395|8370|8394.5|8369.5|5
1722520500000|2024-08-01 13:55:00|8395.1|8370.1|8394.5|8369.5|8395.1|8370.1|8394|8369|5
1722520800000|2024-08-01 14:00:00|8394|8369|8393.9|8368.9|8394.5|8369.5|8393|8368|9
1722521100000|2024-08-01 14:05:00|8392.5|8367.5|8393.5|8368.5|8393.9|8368.9|8392|8367|10
1722521400000|2024-08-01 14:10:00|8393|8368|8393.5|8368.5|8395.3|8370.3|8393|8368|17
1722521700000|2024-08-01 14:15:00|8393|8368|8393.9|8368.9|8393.9|8368.9|8392.5|8367.5|12
1722522000000|2024-08-01 14:20:00|8393|8368|8393|8368|8393.6|8368.6|8393|8368|7
1722522300000|2024-08-01 14:25:00|8394|8369|8394.5|8369.5|8394.5|8369.5|8393.5|8368.5|11
1722522600000|2024-08-01 14:30:00|8394|8369|8394|8369|8394|8369|8393|8368|4
1722522900000|2024-08-01 14:35:00|8393.5|8368.5|8393.5|8368.5|8394|8369|8393|8368|7
1722523200000|2024-08-01 14:40:00|8393|8368|8392|8367|8393.2|8368.2|8392|8367|11
1722523500000|2024-08-01 14:45:00|8392.5|8367.5|8393|8368|8393|8368|8392.5|8367.5|2
1722523800000|2024-08-01 14:50:00|8392.5|8367.5|8392|8367|8395.5|8370.5|8392|8367|15
1722524100000|2024-08-01 14:55:00|8393|8368|8393.5|8368.5|8393.6|8368.6|8393|8368|7
1722524400000|2024-08-01 15:00:00|8392|8367|8393.5|8368.5|8393.5|8368.5|8392|8367|5
1722524700000|2024-08-01 15:05:00|8393|8368|8393.5|8368.5|8393.5|8368.5|8393|8368|6
1722525000000|2024-08-01 15:10:00|8393|8368|8393|8368|8393.5|8368.5|8393|8368|5
1722525300000|2024-08-01 15:15:00|8393.5|8368.5|8393.5|8368.5|8394|8369|8393|8368|7
1722525600000|2024-08-01 15:20:00|8393.4|8368.4|8393.5|8368.5|8394|8369|8393|8368|9
1722525900000|2024-08-01 15:25:00|8394|8369|8394|8369|8394|8369|8394|8369|1
1722526200000|2024-08-01 15:30:00|8393.7|8368.7|8393.5|8368.5|8394|8369|8393.5|8368.5|7
1722526500000|2024-08-01 15:35:00|8394|8369|8393.5|8368.5|8394|8369|8393.5|8368.5|2
1722526800000|2024-08-01 15:40:00|8394|8369|8393.5|8368.5|8394|8369|8393.5|8368.5|2
1722527100000|2024-08-01 15:45:00|8394|8369|8394|8369|8394|8369|8393|8368|4
1722527400000|2024-08-01 15:50:00|8393.9|8368.9|8394|8369|8394.5|8369.5|8393|8368|15
1722527700000|2024-08-01 15:55:00|8393|8368|8394|8369|8394.6|8369.6|8393|8368|16
1722528000000|2024-08-01 16:00:00|8394.5|8369.5|8394|8369|8394.7|8369.7|8394|8369|8
1722528300000|2024-08-01 16:05:00|8394.4|8369.4|8394.7|8369.7|8395|8370|8393|8368|13
1722528600000|2024-08-01 16:10:00|8394.5|8369.5|8394|8369|8394.5|8369.5|8394|8369|2
1722528900000|2024-08-01 16:15:00|8394.8|8369.8|8395|8370|8395.5|8370.5|8394|8369|18
1722529200000|2024-08-01 16:20:00|8394|8369|8395|8370|8395.7|8370.7|8394|8369|14
1722529500000|2024-08-01 16:25:00|8395.9|8370.9|8395.9|8370.9|8396.2|8371.2|8395|8370|5
1722529800000|2024-08-01 16:30:00|8394|8369|8395|8370|8395.8|8370.8|8394|8369|11
1722530100000|2024-08-01 16:35:00|8394|8369|8394|8369|8395|8370|8394|8369|6
1722530400000|2024-08-01 16:40:00|8395|8370|8396.4|8371.4|8396.4|8371.4|8395|8370|9
1722530700000|2024-08-01 16:45:00|8395.5|8370.5|8396.5|8371.5|8397.6|8372.6|8395|8370|28
1722531000000|2024-08-01 16:50:00|8396|8371|8395.5|8370.5|8397|8372|8395|8370|22
1722531300000|2024-08-01 16:55:00|8396|8371|8395.5|8370.5|8396.7|8371.7|8395|8370|5
1722531600000|2024-08-01 17:00:00|8396|8371|8395.5|8370.5|8396.9|8371.9|8394|8369|16
1722531900000|2024-08-01 17:05:00|8396.7|8371.7|8395.5|8370.5|8396.9|8371.9|8395|8370|13
1722532200000|2024-08-01 17:10:00|8396|8371|8395.5|8370.5|8396.9|8371.9|8395|8370|12
1722532500000|2024-08-01 17:15:00|8396|8371|8395.5|8370.5|8396|8371|8395|8370|3
1722532800000|2024-08-01 17:20:00|8397|8372|8396.2|8371.2|8397|8372|8395|8370|14
1722533400000|2024-08-01 17:30:00|8397|8372|8395|8370|8398|8373|8395|8370|12
1722533700000|2024-08-01 17:35:00|8395.5|8370.5|8395|8370|8398|8373|8395|8370|12
1722534000000|2024-08-01 17:40:00|8396|8371|8397.5|8372.5|8398|8373|8395|8370|20
1722534300000|2024-08-01 17:45:00|8397|8372|8395|8370|8398|8373|8395|8370|20
1722534600000|2024-08-01 17:50:00|8395.5|8370.5|8395|8370|8396.5|8371.5|8395|8370|7
1722535200000|2024-08-01 18:00:00|8396|8371|8397|8372|8397|8372|8395|8370|6
1722535500000|2024-08-01 18:05:00|8395.5|8370.5|8395|8370|8395.5|8370.5|8395|8370|4
1722536100000|2024-08-01 18:15:00|8395.5|8370.5|8395|8370|8395.5|8370.5|8395|8370|2
1722537000000|2024-08-01 18:30:00|8396.6|8371.6|8395.5|8370.5|8398|8373|8395|8370|19
1722537300000|2024-08-01 18:35:00|8398|8373|8396.6|8371.6|8398|8373|8395.5|8370.5|5
1722537600000|2024-08-01 18:40:00|8398|8373|8395|8370|8398|8373|8392|8367|15
1722537900000|2024-08-01 18:45:00|8395.5|8370.5|8395|8370|8395.5|8370.5|8394|8369|7
1722538500000|2024-08-01 18:55:00|8394.5|8369.5|8394|8369|8396.5|8371.5|8393|8368|26
1722538800000|2024-08-01 19:00:00|8393.5|8368.5|8393.5|8368.5|8394.4|8369.4|8393.5|8368.5|8
1722539700000|2024-08-01 19:15:00|8394.3|8369.3|8394.3|8369.3|8394.3|8369.3|8394.3|8369.3|1
1722540000000|2024-08-01 19:20:00|8394.2|8369.2|8394.2|8369.2|8394.2|8369.2|8394.2|8369.2|1
1722540300000|2024-08-01 19:25:00|8392|8367|8393.8|8368.8|8394|8369|8392|8367|8
1722540600000|2024-08-01 19:30:00|8393.5|8368.5|8392.5|8367.5|8393.5|8368.5|8392|8367|18
1722541200000|2024-08-01 19:40:00|8393.3|8368.3|8392.5|8367.5|8393.5|8368.5|8392|8367|14
1722541500000|2024-08-01 19:45:00|8393.5|8368.5|8392.5|8367.5|8397|8372|8392|8367|14
1722541800000|2024-08-01 19:50:00|8393|8368|8393.4|8368.4|8393.5|8368.5|8392|8367|11
1722542100000|2024-08-01 19:55:00|8393.5|8368.5|8393|8368|8393.5|8368.5|8393|8368|2
1722560400000|2024-08-02 01:00:00|8393.5|8368.5|8394|8369|8394|8369|8393.5|8368.5|2
1722560700000|2024-08-02 01:05:00|8393.5|8368.5|8395|8370|8395.5|8370.5|8393.5|8368.5|9
1722561000000|2024-08-02 01:10:00|8394.5|8369.5|8395|8370|8395.5|8370.5|8394.5|8369.5|8
1722561300000|2024-08-02 01:15:00|8394.5|8369.5|8395|8370|8395.3|8370.3|8394.5|8369.5|7
1722561900000|2024-08-02 01:25:00|8394.5|8369.5|8395.5|8370.5|8395.5|8370.5|8394.5|8369.5|3
1722562200000|2024-08-02 01:30:00|8394.5|8369.5|8395.5|8370.5|8395.5|8370.5|8394.5|8369.5|15
1722562500000|2024-08-02 01:35:00|8394.5|8369.5|8394.5|8369.5|8395.5|8370.5|8394.5|8369.5|4
1722562800000|2024-08-02 01:40:00|8395|8370|8395|8370|8395.5|8370.5|8394.5|8369.5|5
1722563100000|2024-08-02 01:45:00|8394|8369|8394.6|8369.6|8395.1|8370.1|8394|8369|6
1722563400000|2024-08-02 01:50:00|8394.5|8369.5|8394.5|8369.5|8394.5|8369.5|8394.5|8369.5|1
1722563700000|2024-08-02 01:55:00|8393|8368|8394|8369|8394.3|8369.3|8393|8368|5
1722564300000|2024-08-02 02:05:00|8393.5|8368.5|8393.5|8368.5|8393.5|8368.5|8393.5|8368.5|1
1722565200000|2024-08-02 02:20:00|8394|8369|8394|8369|8394|8369|8394|8369|1
1722565500000|2024-08-02 02:25:00|8394.5|8369.5|8394.5|8369.5|8394.5|8369.5|8394|8369|3
1722565800000|2024-08-02 02:30:00|8394|8369|8394|8369|8394.5|8369.5|8393.5|8368.5|8
1722566100000|2024-08-02 02:35:00|8393|8368|8394.5|8369.5|8394.5|8369.5|8393|8368|4
1722566400000|2024-08-02 02:40:00|8394|8369|8393.5|8368.5|8394.5|8369.5|8393|8368|5
1722567300000|2024-08-02 02:55:00|8394|8369|8392|8367|8394|8369|8392|8367|5
1722567600000|2024-08-02 03:00:00|8393|8368|8393|8368|8393|8368|8393|8368|1
1722568200000|2024-08-02 03:10:00|8392.5|8367.5|8392.5|8367.5|8392.5|8367.5|8392.5|8367.5|1
1722568500000|2024-08-02 03:15:00|8393.5|8368.5|8394|8369|8394|8369|8392|8367|9
1722568800000|2024-08-02 03:20:00|8393|8368|8394|8369|8394|8369|8393|8368|12
1722569400000|2024-08-02 03:30:00|8393|8368|8393|8368|8394|8369|8392|8367|15
1722569700000|2024-08-02 03:35:00|8394|8369|8393.5|8368.5|8394|8369|8393|8368|7
1722570000000|2024-08-02 03:40:00|8394|8369|8394|8369|8394|8369|8393.5|8368.5|5
1722570600000|2024-08-02 03:50:00|8393|8368|8394|8369|8394|8369|8393|8368|8
1722570900000|2024-08-02 03:55:00|8393.5|8368.5|8393.5|8368.5|8394|8369|8393|8368|12
1722571200000|2024-08-02 04:00:00|8392.5|8367.5|8393.5|8368.5|8393.5|8368.5|8392.5|8367.5|16
1722571500000|2024-08-02 04:05:00|8392.5|8367.5|8393|8368|8393|8368|8392|8367|12
1722572100000|2024-08-02 04:15:00|8393.5|8368.5|8394|8369|8394|8369|8393.5|8368.5|2
1722572400000|2024-08-02 04:20:00|8393|8368|8394|8369|8394|8369|8393|8368|8
1722572700000|2024-08-02 04:25:00|8393|8368|8393.5|8368.5|8394|8369|8393|8368|8
1722573000000|2024-08-02 04:30:00|8392|8367|8392|8367|8393.5|8368.5|8392|8367|9
1722573300000|2024-08-02 04:35:00|8392.5|8367.5|8393|8368|8393|8368|8392|8367|13
1722573600000|2024-08-02 04:40:00|8392.5|8367.5|8393.5|8368.5|8394|8369|8392|8367|11
1722574200000|2024-08-02 04:50:00|8392.5|8367.5|8392.5|8367.5|8393|8368|8392|8367|13
1722574500000|2024-08-02 04:55:00|8392|8367|8392|8367|8392.5|8367.5|8392|8367|3
1722574800000|2024-08-02 05:00:00|8392.5|8367.5|8392.5|8367.5|8392.5|8367.5|8392|8367|13
1722575100000|2024-08-02 05:05:00|8392|8367|8392|8367|8392.5|8367.5|8392|8367|3
1722575400000|2024-08-02 05:10:00|8392.5|8367.5|8392.5|8367.5|8393.5|8368.5|8392|8367|9
1722575700000|2024-08-02 05:15:00|8393|8368|8392.5|8367.5|8393|8368|8392.5|8367.5|2
1722576000000|2024-08-02 05:20:00|8393|8368|8393|8368|8393|8368|8392.5|8367.5|13
1722576300000|2024-08-02 05:25:00|8392.5|8367.5|8393|8368|8393|8368|8392.5|8367.5|8
1722576900000|2024-08-02 05:35:00|8392.5|8367.5|8393|8368|8394.5|8369.5|8392.5|8367.5|7
1722577200000|2024-08-02 05:40:00|8394|8369|8394|8369|8394|8369|8393|8368|13
1722577500000|2024-08-02 05:45:00|8393|8368|8394|8369|8394|8369|8393|8368|3
1722577800000|2024-08-02 05:50:00|8393.5|8368.5|8394|8369|8394|8369|8393|8368|4
1722578100000|2024-08-02 05:55:00|8393|8368|8393|8368|8394|8369|8393|8368|6
1722578400000|2024-08-02 06:00:00|8393.5|8368.5|8394|8369|8394|8369|8393.5|8368.5|8
1722578700000|2024-08-02 06:05:00|8395|8370|8394|8369|8395|8370|8394|8369|6
1722579000000|2024-08-02 06:10:00|8393|8368|8394|8369|8395|8370|8393|8368|15
1722579300000|2024-08-02 06:15:00|8395|8370|8395|8370|8395|8370|8394|8369|3
1722579600000|2024-08-02 06:20:00|8394|8369|8394|8369|8394|8369|8394|8369|1
1722579900000|2024-08-02 06:25:00|8395|8370|8394.5|8369.5|8395|8370|8394|8369|4
1722580200000|2024-08-02 06:30:00|8394|8369|8394|8369|8394|8369|8393.5|8368.5|9
1722580500000|2024-08-02 06:35:00|8393.5|8368.5|8394|8369|8394|8369|8393.5|8368.5|10
1722580800000|2024-08-02 06:40:00|8393.5|8368.5|8394|8369|8394|8369|8393.5|8368.5|12
1722581100000|2024-08-02 06:45:00|8393.5|8368.5|8395|8370|8395|8370|8393.5|8368.5|9
1722581400000|2024-08-02 06:50:00|8394|8369|8394|8369|8395|8370|8394|8369|18
1722581700000|2024-08-02 06:55:00|8395|8370|8395|8370|8395|8370|8394|8369|8
1722582000000|2024-08-02 07:00:00|8394.5|8369.5|8394.5|8369.5|8395|8370|8394|8369|30
1722582300000|2024-08-02 07:05:00|8394|8369|8394|8369|8395|8370|8393.5|8368.5|32
1722582600000|2024-08-02 07:10:00|8394.5|8369.5|8395|8370|8395|8370|8393.5|8368.5|13
1722582900000|2024-08-02 07:15:00|8394|8369|8395|8370|8395|8370|8393.5|8368.5|10
1722583200000|2024-08-02 07:20:00|8394.5|8369.5|8395|8370|8395.5|8370.5|8394.5|8369.5|7
1722583500000|2024-08-02 07:25:00|8395.5|8370.5|8395|8370|8395.5|8370.5|8395|8370|10
1722583800000|2024-08-02 07:30:00|8395.5|8370.5|8395.5|8370.5|8395.5|8370.5|8394.5|8369.5|5
1722584100000|2024-08-02 07:35:00|8395|8370|8395|8370|8396|8371|8395|8370|14
1722584400000|2024-08-02 07:40:00|8395.5|8370.5|8396|8371|8396|8371|8394.5|8369.5|20
1722584700000|2024-08-02 07:45:00|8395|8370|8395|8370|8396|8371|8394.5|8369.5|16
1722585000000|2024-08-02 07:50:00|8395.5|8370.5|8395|8370|8396|8371|8394|8369|15
1722585300000|2024-08-02 07:55:00|8396|8371|8395|8370|8396|8371|8394.5|8369.5|12
1722585600000|2024-08-02 08:00:00|8396|8371|8395.5|8370.5|8396|8371|8395|8370|7
1722585900000|2024-08-02 08:05:00|8395|8370|8395.5|8370.5|8396|8371|8395|8370|14
1722586200000|2024-08-02 08:10:00|8396|8371|8396|8371|8396|8371|8393.5|8368.5|18
1722586500000|2024-08-02 08:15:00|8395.5|8370.5|8396|8371|8396|8371|8395|8370|11
1722586800000|2024-08-02 08:20:00|8395|8370|8396|8371|8396|8371|8395|8370|22
1722587100000|2024-08-02 08:25:00|8395|8370|8395|8370|8396|8371|8395|8370|8
1722587400000|2024-08-02 08:30:00|8394.5|8369.5|8395|8370|8395|8370|8394.5|8369.5|2
1722588000000|2024-08-02 08:40:00|8394.5|8369.5|8395|8370|8395|8370|8394.5|8369.5|4
1722588300000|2024-08-02 08:45:00|8394.5|8369.5|8395.5|8370.5|8395.5|8370.5|8394.5|8369.5|13
1722588600000|2024-08-02 08:50:00|8395|8370|8395|8370|8395.5|8370.5|8395|8370|9
1722588900000|2024-08-02 08:55:00|8395.5|8370.5|8395.5|8370.5|8396|8371|8395|8370|8
1722589200000|2024-08-02 09:00:00|8395|8370|8395.5|8370.5|8396|8371|8395|8370|16
1722589500000|2024-08-02 09:05:00|8396|8371|8396|8371|8397|8372|8395|8370|14
1722589800000|2024-08-02 09:10:00|8395.5|8370.5|8397|8372|8397|8372|8395.5|8370.5|24
1722590100000|2024-08-02 09:15:00|8396.5|8371.5|8395|8370|8397|8372|8394.5|8369.5|22
1722590400000|2024-08-02 09:20:00|8396|8371|8395.5|8370.5|8396|8371|8395|8370|17
1722590700000|2024-08-02 09:25:00|8396|8371|8396|8371|8396|8371|8395|8370|17
1722591000000|2024-08-02 09:30:00|8395.5|8370.5|8396|8371|8396|8371|8394.3|8369.3|19
1722591300000|2024-08-02 09:35:00|8395.5|8370.5|8396|8371|8396|8371|8395|8370|15
1722591600000|2024-08-02 09:40:00|8395.5|8370.5|8395|8370|8396|8371|8395|8370|18
1722591900000|2024-08-02 09:45:00|8394.5|8369.5|8395|8370|8396|8371|8394.5|8369.5|22
1722592200000|2024-08-02 09:50:00|8395.5|8370.5|8395.5|8370.5|8397|8372|8395|8370|30
1722592500000|2024-08-02 09:55:00|8396|8371|8395|8370|8396|8371|8394.5|8369.5|27
1722592800000|2024-08-02 10:00:00|8394.5|8369.5|8396|8371|8396|8371|8394.5|8369.5|21
1722593100000|2024-08-02 10:05:00|8395.5|8370.5|8396.5|8371.5|8397|8372|8395.5|8370.5|8
1722593400000|2024-08-02 10:10:00|8397|8372|8395.5|8370.5|8397|8372|8395.5|8370.5|9
1722593700000|2024-08-02 10:15:00|8396|8371|8396|8371|8396|8371|8395.5|8370.5|5
1722594000000|2024-08-02 10:20:00|8397|8372|8396.5|8371.5|8397|8372|8396.5|8371.5|6
1722594300000|2024-08-02 10:25:00|8397|8372|8397.5|8372.5|8397.5|8372.5|8396.5|8371.5|6
1722594600000|2024-08-02 10:30:00|8398|8373|8397|8372|8398|8373|8397|8372|5
1722594900000|2024-08-02 10:35:00|8396.5|8371.5|8396|8371|8397|8372|8396|8371|4
1722595200000|2024-08-02 10:40:00|8395.5|8370.5|8396.5|8371.5|8396.5|8371.5|8395.5|8370.5|3
1722595500000|2024-08-02 10:45:00|8397|8372|8396.5|8371.5|8397|8372|8396|8371|4
1722595800000|2024-08-02 10:50:00|8397|8372|8397|8372|8397|8372|8396.5|8371.5|5
1722596100000|2024-08-02 10:55:00|8396.5|8371.5|8397|8372|8397|8372|8396.5|8371.5|6
1722596400000|2024-08-02 11:00:00|8396.5|8371.5|8397|8372|8397|8372|8396.5|8371.5|8
1722596700000|2024-08-02 11:05:00|8396.5|8371.5|8397|8372|8397|8372|8396.5|8371.5|6
1722597000000|2024-08-02 11:10:00|8396.5|8371.5|8396.5|8371.5|8396.5|8371.5|8396.5|8371.5|1
1722597300000|2024-08-02 11:15:00|8396|8371|8396.5|8371.5|8396.5|8371.5|8396|8371|2
1722597600000|2024-08-02 11:20:00|8396|8371|8396|8371|8396|8371|8395.5|8370.5|7
1722597900000|2024-08-02 11:25:00|8396.3|8371.3|8395.5|8370.5|8396.3|8371.3|8395.5|8370.5|11
1722598200000|2024-08-02 11:30:00|8396|8371|8396|8371|8396|8371|8395.5|8370.5|3
1722598500000|2024-08-02 11:35:00|8396.5|8371.5|8396|8371|8396.5|8371.5|8396|8371|4
1722598800000|2024-08-02 11:40:00|8395.5|8370.5|8396.5|8371.5|8397|8372|8395.5|8370.5|12
1722599100000|2024-08-02 11:45:00|8397|8372|8396|8371|8397|8372|8395|8370|18
1722599400000|2024-08-02 11:50:00|8395.5|8370.5|8396|8371|8396|8371|8395|8370|20
1722599700000|2024-08-02 11:55:00|8395.5|8370.5|8395.5|8370.5|8396|8371|8394|8369|12
1722600000000|2024-08-02 12:00:00|8395|8370|8394|8369|8396|8371|8393|8368|27
1722600300000|2024-08-02 12:05:00|8395|8370|8394|8369|8395|8370|8394|8369|5
1722600600000|2024-08-02 12:10:00|8395|8370|8396|8371|8396|8371|8394|8369|17
1722600900000|2024-08-02 12:15:00|8395|8370|8394.9|8369.9|8395.5|8370.5|8394.9|8369.9|6
1722601200000|2024-08-02 12:20:00|8395.5|8370.5|8395.5|8370.5|8395.5|8370.5|8395.5|8370.5|1
1722601500000|2024-08-02 12:25:00|8396|8371|8396|8371|8396.5|8371.5|8395|8370|20
1722601800000|2024-08-02 12:30:00|8395|8370|8394.5|8369.5|8396|8371|8394|8369|10
1722602100000|2024-08-02 12:35:00|8395|8370|8395|8370|8395|8370|8394|8369|7
1722602400000|2024-08-02 12:40:00|8394|8369|8395.5|8370.5|8396|8371|8394|8369|9
1722602700000|2024-08-02 12:45:00|8396|8371|8395|8370|8396|8371|8395|8370|5
1722603000000|2024-08-02 12:50:00|8395.5|8370.5|8396|8371|8396|8371|8395|8370|5
1722603300000|2024-08-02 12:55:00|8395|8370|8397|8372|8397|8372|8395|8370|11
1722603600000|2024-08-02 13:00:00|8395.5|8370.5|8396|8371|8396.5|8371.5|8395|8370|7
1722603900000|2024-08-02 13:05:00|8394.9|8369.9|8397|8372|8397|8372|8394.9|8369.9|8
1722604200000|2024-08-02 13:10:00|8395.5|8370.5|8395.5|8370.5|8397.5|8372.5|8395.2|8370.2|17
1722604500000|2024-08-02 13:15:00|8395.6|8370.6|8396|8371|8396|8371|8395|8370|14
1722604800000|2024-08-02 13:20:00|8396.4|8371.4|8395.5|8370.5|8396.4|8371.4|8394|8369|6
1722605100000|2024-08-02 13:25:00|8396.5|8371.5|8396|8371|8397|8372|8395|8370|18
1722605400000|2024-08-02 13:30:00|8397|8372|8395.2|8370.2|8397|8372|8395.1|8370.1|16
1722605700000|2024-08-02 13:35:00|8396.5|8371.5|8396.5|8371.5|8400|8375|8395.5|8370.5|14
1722606000000|2024-08-02 13:40:00|8397|8372|8396.2|8371.2|8398.5|8373.5|8395.5|8370.5|15
1722606300000|2024-08-02 13:45:00|8396|8371|8395.5|8370.5|8396.4|8371.4|8395|8370|10
1722606600000|2024-08-02 13:50:00|8395|8370|8396.8|8371.8|8397.1|8372.1|8395|8370|9
1722606900000|2024-08-02 13:55:00|8395.5|8370.5|8396|8371|8396.7|8371.7|8395|8370|10
1722607200000|2024-08-02 14:00:00|8395|8370|8396|8371|8397|8372|8395|8370|15
1722607500000|2024-08-02 14:05:00|8397|8372|8395.6|8370.6|8397|8372|8395.6|8370.6|12
1722607800000|2024-08-02 14:10:00|8396|8371|8397.5|8372.5|8398|8373|8396|8371|9
1722608100000|2024-08-02 14:15:00|8396|8371|8400|8375|8401|8376|8396|8371|9
1722608400000|2024-08-02 14:20:00|8399.5|8374.5|8398|8373|8401|8376|8396.5|8371.5|26
1722608700000|2024-08-02 14:25:00|8397|8372|8397.5|8372.5|8398|8373|8396.2|8371.2|19
1722609000000|2024-08-02 14:30:00|8397|8372|8397|8372|8399|8374|8397|8372|6
1722609300000|2024-08-02 14:35:00|8398.5|8373.5|8399|8374|8400|8375|8397.4|8372.4|9
1722609600000|2024-08-02 14:40:00|8400|8375|8397.5|8372.5|8400|8375|8397|8372|20
1722609900000|2024-08-02 14:45:00|8398|8373|8398.5|8373.5|8399|8374|8396.5|8371.5|13
1722610200000|2024-08-02 14:50:00|8399|8374|8399|8374|8399|8374|8398|8373|12
1722610500000|2024-08-02 14:55:00|8398.7|8373.7|8398|8373|8399.6|8374.6|8395|8370|13
1722610800000|2024-08-02 15:00:00|8399.6|8374.6|8398.5|8373.5|8399.6|8374.6|8397|8372|21
1722611100000|2024-08-02 15:05:00|8398.6|8373.6|8397.7|8372.7|8399|8374|8397.7|8372.7|17
1722611400000|2024-08-02 15:10:00|8398|8373|8398.5|8373.5|8399|8374|8397.9|8372.9|20
1722611700000|2024-08-02 15:15:00|8398|8373|8397.9|8372.9|8399|8374|8397.9|8372.9|9
1722612000000|2024-08-02 15:20:00|8399|8374|8399|8374|8399|8374|8397.8|8372.8|13
1722612300000|2024-08-02 15:25:00|8399.5|8374.5|8399|8374|8400|8375|8397.9|8372.9|16
1722612600000|2024-08-02 15:30:00|8397.5|8372.5|8399|8374|8399|8374|8397.5|8372.5|14
1722612900000|2024-08-02 15:35:00|8398|8373|8397.6|8372.6|8399|8374|8397.6|8372.6|7
1722613200000|2024-08-02 15:40:00|8398|8373|8399|8374|8399|8374|8397.6|8372.6|11
1722613500000|2024-08-02 15:45:00|8398.1|8373.1|8399|8374|8400|8375|8398|8373|13
1722613800000|2024-08-02 15:50:00|8398.3|8373.3|8399|8374|8400|8375|8398.1|8373.1|16
1722614100000|2024-08-02 15:55:00|8398.9|8373.9|8400.3|8375.3|8400.7|8375.7|8398.4|8373.4|24
1722614400000|2024-08-02 16:00:00|8400.4|8375.4|8400.8|8375.8|8400.8|8375.8|8397.7|8372.7|9
1722614700000|2024-08-02 16:05:00|8400.9|8375.9|8400.5|8375.5|8400.9|8375.9|8397.7|8372.7|5
1722615000000|2024-08-02 16:10:00|8400.7|8375.7|8400.3|8375.3|8400.7|8375.7|8397.7|8372.7|12
1722615300000|2024-08-02 16:15:00|8399.5|8374.5|8399.5|8374.5|8400|8375|8398.7|8373.7|7
1722615600000|2024-08-02 16:20:00|8400|8375|8400|8375|8400|8375|8399|8374|11
1722615900000|2024-08-02 16:25:00|8399.3|8374.3|8399|8374|8400|8375|8399|8374|10
1722616200000|2024-08-02 16:30:00|8400|8375|8400|8375|8400|8375|8399|8374|7
1722616500000|2024-08-02 16:35:00|8399|8374|8400|8375|8400|8375|8399|8374|20
1722616800000|2024-08-02 16:40:00|8399|8374|8399.5|8374.5|8400|8375|8399|8374|22
1722617100000|2024-08-02 16:45:00|8399.6|8374.6|8399.3|8374.3|8400|8375|8399|8374|13
1722617400000|2024-08-02 16:50:00|8399.5|8374.5|8398.8|8373.8|8399.5|8374.5|8398.6|8373.6|10
1722617700000|2024-08-02 16:55:00|8399.5|8374.5|8399|8374|8400|8375|8398.6|8373.6|15
1722618000000|2024-08-02 17:00:00|8398.5|8373.5|8398.7|8373.7|8398.9|8373.9|8398.5|8373.5|3
1722618300000|2024-08-02 17:05:00|8398.8|8373.8|8399|8374|8400|8375|8398.7|8373.7|6
1722618600000|2024-08-02 17:10:00|8398.8|8373.8|8399.5|8374.5|8400|8375|8398.8|8373.8|12
1722618900000|2024-08-02 17:15:00|8399|8374|8399|8374|8400|8375|8399|8374|4
1722619200000|2024-08-02 17:20:00|8398.7|8373.7|8399.5|8374.5|8400|8375|8398.5|8373.5|8
1722619500000|2024-08-02 17:25:00|8399|8374|8398.6|8373.6|8400|8375|8398.6|8373.6|10
1722619800000|2024-08-02 17:30:00|8400|8375|8399.5|8374.5|8400|8375|8398.5|8373.5|18
1722620100000|2024-08-02 17:35:00|8399|8374|8399|8374|8400|8375|8399|8374|12
1722620400000|2024-08-02 17:40:00|8398.6|8373.6|8398.6|8373.6|8398.6|8373.6|8398.5|8373.5|3
1722620700000|2024-08-02 17:45:00|8398.8|8373.8|8398.6|8373.6|8398.8|8373.8|8398.6|8373.6|2
1722621000000|2024-08-02 17:50:00|8399.5|8374.5|8399|8374|8399.5|8374.5|8399|8374|2
1722621300000|2024-08-02 17:55:00|8399.5|8374.5|8399.5|8374.5|8400|8375|8399|8374|14
1722621600000|2024-08-02 18:00:00|8399|8374|8399|8374|8400|8375|8399|8374|12
1722621900000|2024-08-02 18:05:00|8398.4|8373.4|8399.5|8374.5|8399.5|8374.5|8398.4|8373.4|4
1722622200000|2024-08-02 18:10:00|8400|8375|8399.5|8374.5|8400|8375|8399|8374|4
1722622500000|2024-08-02 18:15:00|8394.5|8369.5|8399|8374|8399.5|8374.5|8394.5|8369.5|3
1722622800000|2024-08-02 18:20:00|8399.5|8374.5|8399.5|8374.5|8399.5|8374.5|8398.6|8373.6|5
1722623100000|2024-08-02 18:25:00|8398|8373|8399.5|8374.5|8399.5|8374.5|8398|8373|15
1722623400000|2024-08-02 18:30:00|8399|8374|8399.5|8374.5|8399.5|8374.5|8398|8373|6
1722623700000|2024-08-02 18:35:00|8399|8374|8399.5|8374.5|8399.5|8374.5|8399|8374|6
1722624000000|2024-08-02 18:40:00|8399|8374|8399|8374|8399.5|8374.5|8399|8374|5
1722624300000|2024-08-02 18:45:00|8399.5|8374.5|8398.6|8373.6|8399.5|8374.5|8398|8373|6
1722624600000|2024-08-02 18:50:00|8399|8374|8399.5|8374.5|8399.5|8374.5|8399|8374|2
1722624900000|2024-08-02 18:55:00|8398.7|8373.7|8398.7|8373.7|8398.7|8373.7|8398.7|8373.7|1
1722625500000|2024-08-02 19:05:00|8398.6|8373.6|8399|8374|8399.5|8374.5|8398|8373|9
1722625800000|2024-08-02 19:10:00|8398.7|8373.7|8399|8374|8399.5|8374.5|8398|8373|7
1722626100000|2024-08-02 19:15:00|8399.5|8374.5|8399.5|8374.5|8399.5|8374.5|8398|8373|10
1722626400000|2024-08-02 19:20:00|8398|8373|8399|8374|8399.5|8374.5|8398|8373|5
1722626700000|2024-08-02 19:25:00|8398|8373|8399|8374|8399.5|8374.5|8398|8373|16
1722627000000|2024-08-02 19:30:00|8398|8373|8399|8374|8399.5|8374.5|8398|8373|12
1722627300000|2024-08-02 19:35:00|8398|8373|8399|8374|8399.5|8374.5|8398|8373|8
1722627600000|2024-08-02 19:40:00|8399.5|8374.5|8398.6|8373.6|8399.5|8374.5|8398.5|8373.5|4
1722627900000|2024-08-02 19:45:00|8399|8374|8398.7|8373.7|8400|8375|8398.7|8373.7|8
1722628200000|2024-08-02 19:50:00|8398.8|8373.8|8400|8375|8400|8375|8398.7|8373.7|5
1722819600000|2024-08-05 01:00:00|8398.3|8373.3|8400|8375|8400|8375|8398.3|8373.3|5
1722819900000|2024-08-05 01:05:00|8398.6|8373.6|8398.6|8373.6|8400|8375|8398.6|8373.6|7
1722820200000|2024-08-05 01:10:00|8400|8375|8399.2|8374.2|8400|8375|8398.5|8373.5|7
1722820500000|2024-08-05 01:15:00|8398.9|8373.9|8400.4|8375.4|8403.5|8378.5|8398.7|8373.7|15
1722820800000|2024-08-05 01:20:00|8402|8377|8400.9|8375.9|8402|8377|8400.5|8375.5|4
1722821100000|2024-08-05 01:25:00|8401|8376|8402.5|8377.5|8403|8378|8400.8|8375.8|10
1722821400000|2024-08-05 01:30:00|8401|8376|8402|8377|8403.5|8378.5|8400.9|8375.9|19
1722821700000|2024-08-05 01:35:00|8402.3|8377.3|8400.8|8375.8|8405|8380|8400.8|8375.8|35
1722822000000|2024-08-05 01:40:00|8402.5|8377.5|8402.5|8377.5|8402.5|8377.5|8401.7|8376.7|3
1722822300000|2024-08-05 01:45:00|8402|8377|8401.3|8376.3|8403|8378|8401.3|8376.3|8
1722822900000|2024-08-05 01:55:00|8403|8378|8403.5|8378.5|8403.5|8378.5|8401.5|8376.5|7
1722823200000|2024-08-05 02:00:00|8403|8378|8406|8381|8406|8381|8402.1|8377.1|17
1722823500000|2024-08-05 02:05:00|8404.2|8379.2|8404.1|8379.1|8406|8381|8404.1|8379.1|4
1722823800000|2024-08-05 02:10:00|8406|8381|8403.8|8378.8|8407.5|8382.5|8402|8377|22
1722824100000|2024-08-05 02:15:00|8403.1|8378.1|8403.1|8378.1|8403.1|8378.1|8403|8378|3
1722824400000|2024-08-05 02:20:00|8403.6|8378.6|8404.5|8379.5|8405.5|8380.5|8403.6|8378.6|5
1722824700000|2024-08-05 02:25:00|8405|8380|8404.5|8379.5|8405.5|8380.5|8403.2|8378.2|15
1722825000000|2024-08-05 02:30:00|8402.9|8377.9|8403.5|8378.5|8404|8379|8402.4|8377.4|12
1722825300000|2024-08-05 02:35:00|8402.6|8377.6|8404|8379|8404.5|8379.5|8402.3|8377.3|8
1722825600000|2024-08-05 02:40:00|8404.5|8379.5|8404.5|8379.5|8404.5|8379.5|8404|8379|5
1722825900000|2024-08-05 02:45:00|8404|8379|8404|8379|8404.5|8379.5|8402.4|8377.4|8
1722826200000|2024-08-05 02:50:00|8403.5|8378.5|8401.9|8376.9|8404|8379|8401.9|8376.9|7
1722826500000|2024-08-05 02:55:00|8401.7|8376.7|8401.9|8376.9|8401.9|8376.9|8401.7|8376.7|2
1722826800000|2024-08-05 03:00:00|8401.8|8376.8|8402.8|8377.8|8402.8|8377.8|8401.8|8376.8|4
1722827100000|2024-08-05 03:05:00|8402.7|8377.7|8403|8378|8403.1|8378.1|8402.6|8377.6|6
1722827400000|2024-08-05 03:10:00|8402.7|8377.7|8403.5|8378.5|8403.5|8378.5|8402.6|8377.6|6
1722827700000|2024-08-05 03:15:00|8403|8378|8403.5|8378.5|8403.5|8378.5|8402.4|8377.4|7
1722828000000|2024-08-05 03:20:00|8403|8378|8401|8376|8403.5|8378.5|8400.8|8375.8|23
1722828300000|2024-08-05 03:25:00|8400.5|8375.5|8398.5|8373.5|8401.5|8376.5|8398.5|8373.5|32
1722828600000|2024-08-05 03:30:00|8399|8374|8400.5|8375.5|8401.5|8376.5|8398.5|8373.5|27
1722828900000|2024-08-05 03:35:00|8400.2|8375.2|8400.2|8375.2|8400.5|8375.5|8399.5|8374.5|24
1722829200000|2024-08-05 03:40:00|8400|8375|8397.5|8372.5|8400.5|8375.5|8397.5|8372.5|23
1722829500000|2024-08-05 03:45:00|8398.5|8373.5|8398.5|8373.5|8398.6|8373.6|8398|8373|6
1722829800000|2024-08-05 03:50:00|8399|8374|8398.5|8373.5|8399|8374|8398.5|8373.5|4
1722830100000|2024-08-05 03:55:00|8398.8|8373.8|8398.8|8373.8|8399|8374|8398|8373|12
1722830400000|2024-08-05 04:00:00|8398.5|8373.5|8400.5|8375.5|8400.5|8375.5|8398.5|8373.5|11
1722830700000|2024-08-05 04:05:00|8400|8375|8399.5|8374.5|8400.5|8375.5|8399.2|8374.2|18
1722831000000|2024-08-05 04:10:00|8399.7|8374.7|8400.5|8375.5|8400.5|8375.5|8399|8374|25
1722831300000|2024-08-05 04:15:00|8400|8375|8400.2|8375.2|8401|8376|8399.9|8374.9|15
1722831600000|2024-08-05 04:20:00|8400.5|8375.5|8400.1|8375.1|8401|8376|8399.9|8374.9|6
1722831900000|2024-08-05 04:25:00|8400.3|8375.3|8399.8|8374.8|8401.5|8376.5|8399.8|8374.8|16
1722832200000|2024-08-05 04:30:00|8401|8376|8399.4|8374.4|8401.5|8376.5|8399.4|8374.4|3
1722832500000|2024-08-05 04:35:00|8399.6|8374.6|8401|8376|8401.5|8376.5|8399|8374|19
1722832800000|2024-08-05 04:40:00|8401.5|8376.5|8401.5|8376.5|8402|8377|8399.3|8374.3|15
1722833100000|2024-08-05 04:45:00|8399.4|8374.4|8399.4|8374.4|8401.5|8376.5|8399.2|8374.2|13
1722833400000|2024-08-05 04:50:00|8399.5|8374.5|8401.5|8376.5|8402|8377|8399.5|8374.5|12
1722833700000|2024-08-05 04:55:00|8399.4|8374.4|8401.5|8376.5|8402|8377|8399.4|8374.4|11
1722834000000|2024-08-05 05:00:00|8402|8377|8402|8377|8402.5|8377.5|8400|8375|20
1722834300000|2024-08-05 05:05:00|8401.5|8376.5|8402.5|8377.5|8402.5|8377.5|8399.9|8374.9|26
1722834600000|2024-08-05 05:10:00|8402|8377|8400.4|8375.4|8402.5|8377.5|8400.4|8375.4|6
1722834900000|2024-08-05 05:15:00|8400.5|8375.5|8402.5|8377.5|8403.5|8378.5|8400.5|8375.5|7
1722835200000|2024-08-05 05:20:00|8403.5|8378.5|8399.8|8374.8|8403.5|8378.5|8399.7|8374.7|21
1722835500000|2024-08-05 05:25:00|8400|8375|8401.5|8376.5|8403|8378|8400|8375|14
1722835800000|2024-08-05 05:30:00|8400|8375|8403|8378|8403.5|8378.5|8400|8375|11
1722836100000|2024-08-05 05:35:00|8401.5|8376.5|8403|8378|8404|8379|8401.1|8376.1|20
1722836400000|2024-08-05 05:40:00|8404|8379|8403.5|8378.5|8404|8379|8402.3|8377.3|26
1722836700000|2024-08-05 05:45:00|8404|8379|8402.8|8377.8|8405|8380|8402.5|8377.5|30
1722837000000|2024-08-05 05:50:00|8402.3|8377.3|8405|8380|8405|8380|8402.3|8377.3|13
1722837300000|2024-08-05 05:55:00|8403.6|8378.6|8404|8379|8406|8381|8403|8378|31
1722837600000|2024-08-05 06:00:00|8403.5|8378.5|8403.5|8378.5|8405|8380|8403.1|8378.1|22
1722837900000|2024-08-05 06:05:00|8404.5|8379.5|8405|8380|8405|8380|8402.5|8377.5|19
1722838200000|2024-08-05 06:10:00|8405.5|8380.5|8405.5|8380.5|8406|8381|8405|8380|14
1722838500000|2024-08-05 06:15:00|8405|8380|8405.7|8380.7|8406|8381|8404.5|8379.5|18
1722838800000|2024-08-05 06:20:00|8405.5|8380.5|8405.7|8380.7|8406|8381|8404.5|8379.5|22
1722839100000|2024-08-05 06:25:00|8406.5|8381.5|8406.5|8381.5|8406.5|8381.5|8404|8379|10
1722839400000|2024-08-05 06:30:00|8406|8381|8406|8381|8406.5|8381.5|8405.5|8380.5|8
1722839700000|2024-08-05 06:35:00|8405|8380|8406|8381|8406|8381|8405|8380|12
1722840000000|2024-08-05 06:40:00|8405.5|8380.5|8406.5|8381.5|8406.5|8381.5|8405.5|8380.5|19
1722840300000|2024-08-05 06:45:00|8406|8381|8406.5|8381.5|8406.5|8381.5|8405.9|8380.9|6
1722840600000|2024-08-05 06:50:00|8407|8382|8407|8382|8407.5|8382.5|8406|8381|16
1722840900000|2024-08-05 06:55:00|8406.5|8381.5|8406.5|8381.5|8407|8382|8406|8381|12
1722841200000|2024-08-05 07:00:00|8407|8382|8407|8382|8408|8383|8406|8381|30
1722841500000|2024-08-05 07:05:00|8406.5|8381.5|8405.5|8380.5|8406.5|8381.5|8404|8379|21
1722841800000|2024-08-05 07:10:00|8405|8380|8406|8381|8406.5|8381.5|8405|8380|8
1722842100000|2024-08-05 07:15:00|8405.9|8380.9|8406.9|8381.9|8406.9|8381.9|8404|8379|9
1722842400000|2024-08-05 07:20:00|8406|8381|8406|8381|8406.9|8381.9|8406|8381|29
1722842700000|2024-08-05 07:25:00|8406.9|8381.9|8407.1|8382.1|8407.1|8382.1|8405.5|8380.5|18
1722843000000|2024-08-05 07:30:00|8407|8382|8406|8381|8407|8382|8406|8381|10
1722843300000|2024-08-05 07:35:00|8406.5|8381.5|8407.1|8382.1|8407.1|8382.1|8405|8380|12
1722843600000|2024-08-05 07:40:00|8406.5|8381.5|8407.2|8382.2|8408.8|8383.8|8406|8381|45
1722843900000|2024-08-05 07:45:00|8408|8383|8406.8|8381.8|8408|8383|8406|8381|23
1722844200000|2024-08-05 07:50:00|8406.3|8381.3|8406|8381|8407.1|8382.1|8405|8380|11
1722844500000|2024-08-05 07:55:00|8407.1|8382.1|8407|8382|8407.1|8382.1|8405|8380|24
1722844800000|2024-08-05 08:00:00|8406.9|8381.9|8406|8381|8407.1|8382.1|8406|8381|26
1722845100000|2024-08-05 08:05:00|8406.5|8381.5|8406|8381|8406.5|8381.5|8406|8381|18
1722845400000|2024-08-05 08:10:00|8406.5|8381.5|8406|8381|8406.9|8381.9|8406|8381|18
1722845700000|2024-08-05 08:15:00|8407.3|8382.3|8406|8381|8407.3|8382.3|8406|8381|14
1722846000000|2024-08-05 08:20:00|8406.9|8381.9|8407.5|8382.5|8407.7|8382.7|8406|8381|18
1722846300000|2024-08-05 08:25:00|8407.6|8382.6|8406.5|8381.5|8407.7|8382.7|8406|8381|41
1722846600000|2024-08-05 08:30:00|8407.8|8382.8|8406.5|8381.5|8407.8|8382.8|8406|8381|26
1722846900000|2024-08-05 08:35:00|8407|8382|8406.9|8381.9|8407.4|8382.4|8405.5|8380.5|36
1722847200000|2024-08-05 08:40:00|8406|8381|8406.5|8381.5|8408.5|8383.5|8406|8381|34
1722847500000|2024-08-05 08:45:00|8406|8381|8406.8|8381.8|8407.3|8382.3|8406|8381|27
1722847800000|2024-08-05 08:50:00|8406.5|8381.5|8401.8|8376.8|8407.5|8382.5|8401.1|8376.1|60
1722848100000|2024-08-05 08:55:00|8404|8379|8404.1|8379.1|8404.5|8379.5|8400.5|8375.5|43
1722848400000|2024-08-05 09:00:00|8404|8379|8403.5|8378.5|8404.2|8379.2|8402.5|8377.5|28
1722848700000|2024-08-05 09:05:00|8404|8379|8402.7|8377.7|8404.1|8379.1|8402|8377|25
1722849000000|2024-08-05 09:10:00|8403|8378|8402.6|8377.6|8403|8378|8401.5|8376.5|21
1722849300000|2024-08-05 09:15:00|8402|8377|8401.5|8376.5|8402.8|8377.8|8401|8376|22
1722849600000|2024-08-05 09:20:00|8402|8377|8402|8377|8402.5|8377.5|8401.5|8376.5|6
1722849900000|2024-08-05 09:25:00|8402.9|8377.9|8402.5|8377.5|8403|8378|8402|8377|12
1722850200000|2024-08-05 09:30:00|8403|8378|8403.7|8378.7|8403.9|8378.9|8402|8377|36
1722850500000|2024-08-05 09:35:00|8402.5|8377.5|8403.5|8378.5|8403.9|8378.9|8402|8377|28
1722850800000|2024-08-05 09:40:00|8403|8378|8403.5|8378.5|8407|8382|8402.5|8377.5|39
1722851100000|2024-08-05 09:45:00|8404|8379|8403.5|8378.5|8405.6|8380.6|8402.5|8377.5|34
1722851400000|2024-08-05 09:50:00|8405.4|8380.4|8404.5|8379.5|8406.4|8381.4|8403.5|8378.5|51
1722851700000|2024-08-05 09:55:00|8405|8380|8407.4|8382.4|8407.4|8382.4|8403|8378|42
1722852000000|2024-08-05 10:00:00|8407.3|8382.3|8409|8384|8411.4|8386.4|8404.5|8379.5|50
1722852300000|2024-08-05 10:05:00|8409.5|8384.5|8413|8388|8417.4|8392.4|8406|8381|49
1722852600000|2024-08-05 10:10:00|8418.9|8393.9|8418|8393|8422|8397|8413.5|8388.5|74
1722852900000|2024-08-05 10:15:00|8417.9|8392.9|8428.5|8403.5|8431.6|8406.6|8417|8392|78
1722853200000|2024-08-05 10:20:00|8429|8404|8430.2|8405.2|8431.5|8406.5|8424.5|8399.5|75
1722853500000|2024-08-05 10:25:00|8426|8401|8428|8403|8430.2|8405.2|8426|8401|36
1722853800000|2024-08-05 10:30:00|8430.5|8405.5|8427.8|8402.8|8430.5|8405.5|8424.5|8399.5|44
1722854100000|2024-08-05 10:35:00|8428.1|8403.1|8429|8404|8429.9|8404.9|8418|8393|59
1722854400000|2024-08-05 10:40:00|8429.9|8404.9|8429|8404|8430.5|8405.5|8427.5|8402.5|32
1722854700000|2024-08-05 10:45:00|8429.5|8404.5|8429.4|8404.4|8431|8406|8429.3|8404.3|26
1722855000000|2024-08-05 10:50:00|8430.5|8405.5|8429.5|8404.5|8430.5|8405.5|8429.2|8404.2|17
1722855300000|2024-08-05 10:55:00|8430|8405|8429.3|8404.3|8430.5|8405.5|8428.5|8403.5|15
1722855600000|2024-08-05 11:00:00|8429.5|8404.5|8435.2|8410.2|8435.2|8410.2|8429|8404|6
1722855900000|2024-08-05 11:05:00|8430.5|8405.5|8438.6|8413.6|8439|8414|8430.5|8405.5|14
1722856200000|2024-08-05 11:10:00|8437.6|8412.6|8434.1|8409.1|8439|8414|8434.1|8409.1|25
1722856500000|2024-08-05 11:15:00|8436.5|8411.5|8438.3|8413.3|8438.9|8413.9|8434.5|8409.5|23
1722856800000|2024-08-05 11:20:00|8438.1|8413.1|8435.4|8410.4|8439.5|8414.5|8435.4|8410.4|25
1722857100000|2024-08-05 11:25:00|8436.5|8411.5|8435.5|8410.5|8436.5|8411.5|8434.5|8409.5|18
1722857400000|2024-08-05 11:30:00|8435|8410|8435.8|8410.8|8436.5|8411.5|8435|8410|19
1722857700000|2024-08-05 11:35:00|8435.7|8410.7|8435|8410|8436.5|8411.5|8434.3|8409.3|22
1722858000000|2024-08-05 11:40:00|8434.6|8409.6|8435.1|8410.1|8435.5|8410.5|8434.5|8409.5|17
1722858300000|2024-08-05 11:45:00|8435|8410|8435.5|8410.5|8436.4|8411.4|8430|8405|23
1722858600000|2024-08-05 11:50:00|8434|8409|8436.7|8411.7|8438|8413|8434|8409|25
1722858900000|2024-08-05 11:55:00|8436.8|8411.8|8438.5|8413.5|8439|8414|8435|8410|31
1722859200000|2024-08-05 12:00:00|8439|8414|8437.5|8412.5|8439.5|8414.5|8435|8410|22
1722859500000|2024-08-05 12:05:00|8437.7|8412.7|8437.5|8412.5|8438|8413|8435|8410|16
1722859800000|2024-08-05 12:10:00|8438.2|8413.2|8438.7|8413.7|8439.5|8414.5|8436|8411|15
1722860100000|2024-08-05 12:15:00|8438.1|8413.1|8437|8412|8439.5|8414.5|8435|8410|12
1722860400000|2024-08-05 12:20:00|8436.5|8411.5|8438.1|8413.1|8438.5|8413.5|8434|8409|20
1722860700000|2024-08-05 12:25:00|8438|8413|8438.5|8413.5|8438.5|8413.5|8436|8411|22
1722861000000|2024-08-05 12:30:00|8438.8|8413.8|8436.9|8411.9|8439|8414|8436.8|8411.8|11
1722861300000|2024-08-05 12:35:00|8436.8|8411.8|8436.9|8411.9|8438|8413|8436.4|8411.4|16
1722861600000|2024-08-05 12:40:00|8437|8412|8435.9|8410.9|8437.5|8412.5|8435.6|8410.6|5
1722861900000|2024-08-05 12:45:00|8436.5|8411.5|8437|8412|8437.5|8412.5|8436.5|8411.5|15
1722862200000|2024-08-05 12:50:00|8436.7|8411.7|8438.5|8413.5|8438.5|8413.5|8436|8411|16
1722862500000|2024-08-05 12:55:00|8436|8411|8436|8411|8438.5|8413.5|8436|8411|29
1722862800000|2024-08-05 13:00:00|8438.2|8413.2|8439.5|8414.5|8439.5|8414.5|8436|8411|24
1722863100000|2024-08-05 13:05:00|8439.1|8414.1|8437|8412|8440|8415|8436|8411|17
1722863400000|2024-08-05 13:10:00|8438.5|8413.5|8437.5|8412.5|8438.5|8413.5|8436|8411|21
1722863700000|2024-08-05 13:15:00|8437.6|8412.6|8437.7|8412.7|8438|8413|8437|8412|20
1722864000000|2024-08-05 13:20:00|8437.8|8412.8|8437.5|8412.5|8438.5|8413.5|8437|8412|15
1722864300000|2024-08-05 13:25:00|8438.5|8413.5|8438|8413|8440|8415|8437.5|8412.5|26
1722864600000|2024-08-05 13:30:00|8437.5|8412.5|8435.7|8410.7|8438.5|8413.5|8435.5|8410.5|34
1722864900000|2024-08-05 13:35:00|8435.5|8410.5|8434.5|8409.5|8437.5|8412.5|8433.6|8408.6|35
1722865200000|2024-08-05 13:40:00|8436.5|8411.5|8435|8410|8438.5|8413.5|8432|8407|31
1722865500000|2024-08-05 13:45:00|8435.5|8410.5|8432.5|8407.5|8435.5|8410.5|8429|8404|38
1722865800000|2024-08-05 13:50:00|8430.3|8405.3|8431.5|8406.5|8434.5|8409.5|8429|8404|39
1722866100000|2024-08-05 13:55:00|8432|8407|8432|8407|8432.5|8407.5|8429|8404|29
1722866400000|2024-08-05 14:00:00|8432.3|8407.3|8428|8403|8432.5|8407.5|8427.9|8402.9|29
1722866700000|2024-08-05 14:05:00|8425.3|8400.3|8425.2|8400.2|8430.5|8405.5|8423|8398|32
1722867000000|2024-08-05 14:10:00|8425.5|8400.5|8426|8401|8427|8402|8423|8398|36
1722867300000|2024-08-05 14:15:00|8426.2|8401.2|8426|8401|8426.5|8401.5|8424|8399|20
1722867600000|2024-08-05 14:20:00|8426.4|8401.4|8427|8402|8427.3|8402.3|8423|8398|24
1722867900000|2024-08-05 14:25:00|8426|8401|8427.5|8402.5|8427.5|8402.5|8425|8400|20
1722868200000|2024-08-05 14:30:00|8426|8401|8424.5|8399.5|8427|8402|8423|8398|31
1722868500000|2024-08-05 14:35:00|8424|8399|8424|8399|8426.4|8401.4|8424|8399|26
1722868800000|2024-08-05 14:40:00|8426.1|8401.1|8425.3|8400.3|8426.1|8401.1|8423|8398|22
1722869100000|2024-08-05 14:45:00|8424.5|8399.5|8425|8400|8426|8401|8424|8399|16
1722869400000|2024-08-05 14:50:00|8425.6|8400.6|8425|8400|8425.6|8400.6|8425|8400|5
1722869700000|2024-08-05 14:55:00|8425.3|8400.3|8425.3|8400.3|8425.3|8400.3|8425.3|8400.3|1
1722870000000|2024-08-05 15:00:00|8425.5|8400.5|8425|8400|8425.5|8400.5|8423|8398|10
1722870300000|2024-08-05 15:05:00|8423|8398|8424|8399|8426|8401|8423|8398|15
1722870600000|2024-08-05 15:10:00|8427|8402|8425|8400|8427|8402|8425|8400|13
1722870900000|2024-08-05 15:15:00|8427|8402|8426|8401|8427|8402|8426|8401|5
1722871200000|2024-08-05 15:20:00|8427|8402|8426.5|8401.5|8427|8402|8426|8401|4
1722871500000|2024-08-05 15:25:00|8426|8401|8425|8400|8427|8402|8424|8399|7
1722871800000|2024-08-05 15:30:00|8426.5|8401.5|8426|8401|8426.5|8401.5|8424|8399|5
1722872100000|2024-08-05 15:35:00|8426.5|8401.5|8426.5|8401.5|8426.5|8401.5|8426|8401|3
1722872400000|2024-08-05 15:40:00|8426|8401|8425|8400|8426|8401|8424|8399|9
1722872700000|2024-08-05 15:45:00|8425.5|8400.5|8425.5|8400.5|8426|8401|8425|8400|4
1722873000000|2024-08-05 15:50:00|8426|8401|8426|8401|8426|8401|8426|8401|1
1722873300000|2024-08-05 15:55:00|8426.5|8401.5|8425.5|8400.5|8427|8402|8424|8399|8
1722873600000|2024-08-05 16:00:00|8426|8401|8425.5|8400.5|8426|8401|8424|8399|7
1722873900000|2024-08-05 16:05:00|8426|8401|8426|8401|8426|8401|8424|8399|8
1722874200000|2024-08-05 16:10:00|8425.5|8400.5|8426|8401|8426|8401|8424|8399|9
1722874500000|2024-08-05 16:15:00|8425|8400|8425|8400|8425|8400|8425|8400|1
1722874800000|2024-08-05 16:20:00|8424.5|8399.5|8425|8400|8425.5|8400.5|8423|8398|11
1722875100000|2024-08-05 16:25:00|8424.5|8399.5|8422|8397|8425|8400|8422|8397|22
1722875400000|2024-08-05 16:30:00|8424|8399|8422|8397|8425.5|8400.5|8422|8397|25
1722875700000|2024-08-05 16:35:00|8424|8399|8424|8399|8424.5|8399.5|8422|8397|13
1722876000000|2024-08-05 16:40:00|8423|8398|8424|8399|8425.5|8400.5|8422|8397|25
1722876300000|2024-08-05 16:45:00|8423|8398|8423.5|8398.5|8424.5|8399.5|8422|8397|17
1722876600000|2024-08-05 16:50:00|8424|8399|8423|8398|8424|8399|8422|8397|18
1722876900000|2024-08-05 16:55:00|8422|8397|8423.5|8398.5|8424|8399|8422|8397|6
1722877200000|2024-08-05 17:00:00|8424|8399|8423.5|8398.5|8425.5|8400.5|8422|8397|8
1722877500000|2024-08-05 17:05:00|8424|8399|8424|8399|8424|8399|8423.5|8398.5|9
1722877800000|2024-08-05 17:10:00|8423.5|8398.5|8424|8399|8424|8399|8422|8397|10
1722878100000|2024-08-05 17:15:00|8423.5|8398.5|8423.5|8398.5|8424|8399|8422|8397|7
1722878400000|2024-08-05 17:20:00|8419|8394|8424|8399|8424.5|8399.5|8419|8394|7
1722879000000|2024-08-05 17:30:00|8424.5|8399.5|8421|8396|8424.5|8399.5|8420|8395|12
1722879300000|2024-08-05 17:35:00|8420|8395|8424|8399|8424.5|8399.5|8420|8395|14
1722879600000|2024-08-05 17:40:00|8424.5|8399.5|8421|8396|8424.5|8399.5|8420|8395|10
1722879900000|2024-08-05 17:45:00|8424.5|8399.5|8420.5|8395.5|8424.5|8399.5|8420|8395|11
1722880200000|2024-08-05 17:50:00|8420|8395|8424.5|8399.5|8424.5|8399.5|8420|8395|18
1722880500000|2024-08-05 17:55:00|8424|8399|8424|8399|8424.5|8399.5|8420|8395|9
1722880800000|2024-08-05 18:00:00|8420.5|8395.5|8424|8399|8424.5|8399.5|8419|8394|25
1722881100000|2024-08-05 18:05:00|8420|8395|8419|8394|8424|8399|8419|8394|8
1722881400000|2024-08-05 18:10:00|8423.5|8398.5|8424|8399|8424|8399|8419|8394|14
1722881700000|2024-08-05 18:15:00|8423.5|8398.5|8423.5|8398.5|8424|8399|8419|8394|20
1722882000000|2024-08-05 18:20:00|8424|8399|8423.5|8398.5|8424|8399|8419|8394|22
1722882300000|2024-08-05 18:25:00|8420|8395|8419|8394|8424|8399|8419|8394|7
1722882600000|2024-08-05 18:30:00|8422|8397|8420|8395|8422|8397|8419|8394|22
1722882900000|2024-08-05 18:35:00|8419|8394|8424.5|8399.5|8425|8400|8419|8394|14
1722883200000|2024-08-05 18:40:00|8422|8397|8425|8400|8425|8400|8421|8396|16
1722883500000|2024-08-05 18:45:00|8421|8396|8425|8400|8425|8400|8421|8396|15
1722883800000|2024-08-05 18:50:00|8421|8396|8426|8401|8426|8401|8421|8396|17
1722884100000|2024-08-05 18:55:00|8423|8398|8425.5|8400.5|8425.5|8400.5|8423|8398|2
1722884400000|2024-08-05 19:00:00|8426|8401|8425.5|8400.5|8426|8401|8423|8398|6
1722884700000|2024-08-05 19:05:00|8424|8399|8425.5|8400.5|8426|8401|8423|8398|4
1722885000000|2024-08-05 19:10:00|8424|8399|8425.5|8400.5|8426|8401|8423|8398|14
1722885300000|2024-08-05 19:15:00|8426|8401|8425.5|8400.5|8426|8401|8423|8398|16
1722885600000|2024-08-05 19:20:00|8424|8399|8426|8401|8426.5|8401.5|8424|8399|18
1722886200000|2024-08-05 19:30:00|8425|8400|8426|8401|8426.5|8401.5|8423|8398|19
1722886500000|2024-08-05 19:35:00|8425|8400|8425.5|8400.5|8426|8401|8422|8397|16
1722886800000|2024-08-05 19:40:00|8425|8400|8425.5|8400.5|8425.5|8400.5|8425|8400|2
1722887100000|2024-08-05 19:45:00|8425|8400|8424.5|8399.5|8426|8401|8421|8396|17
1722887400000|2024-08-05 19:50:00|8421|8396|8424.5|8399.5|8425|8400|8421|8396|8
1722906000000|2024-08-06 01:00:00|8417|8392|8418.5|8393.5|8419|8394|8417|8392|13
1722906300000|2024-08-06 01:05:00|8419|8394|8421|8396|8421|8396|8418|8393|13
1722906600000|2024-08-06 01:10:00|8420.5|8395.5|8421|8396|8421|8396|8420.5|8395.5|6
1722906900000|2024-08-06 01:15:00|8420.5|8395.5|8420.5|8395.5|8421|8396|8420.5|8395.5|3
1722907500000|2024-08-06 01:25:00|8421|8396|8420|8395|8421|8396|8419.5|8394.5|8
1722907800000|2024-08-06 01:30:00|8420.5|8395.5|8419.5|8394.5|8420.5|8395.5|8419.5|8394.5|3
1722908100000|2024-08-06 01:35:00|8419|8394|8418|8393|8419|8394|8417|8392|12
1722908400000|2024-08-06 01:40:00|8417.5|8392.5|8419.5|8394.5|8420|8395|8417|8392|17
1722908700000|2024-08-06 01:45:00|8419|8394|8419.5|8394.5|8420|8395|8418.5|8393.5|23
1722909000000|2024-08-06 01:50:00|8419|8394|8421|8396|8421|8396|8418.5|8393.5|19
1722909300000|2024-08-06 01:55:00|8420.5|8395.5|8419.5|8394.5|8420.5|8395.5|8419.5|8394.5|3
1722909600000|2024-08-06 02:00:00|8419|8394|8418.5|8393.5|8419|8394|8418.5|8393.5|2
1722910500000|2024-08-06 02:15:00|8419|8394|8418.5|8393.5|8419|8394|8418.5|8393.5|2
1722910800000|2024-08-06 02:20:00|8417.5|8392.5|8417.5|8392.5|8418|8393|8417.5|8392.5|3
1722911400000|2024-08-06 02:30:00|8421|8396|8421|8396|8421|8396|8421|8396|1
1722911700000|2024-08-06 02:35:00|8418|8393|8419.5|8394.5|8420|8395|8418|8393|8
1722912000000|2024-08-06 02:40:00|8420|8395|8420|8395|8420|8395|8420|8395|1
1722912900000|2024-08-06 02:55:00|8418.5|8393.5|8419|8394|8420|8395|8418.5|8393.5|6
1722913200000|2024-08-06 03:00:00|8418|8393|8418|8393|8419|8394|8418|8393|8
1722913500000|2024-08-06 03:05:00|8418.5|8393.5|8417|8392|8419|8394|8416.5|8391.5|9
1722913800000|2024-08-06 03:10:00|8416.5|8391.5|8417|8392|8417|8392|8416.5|8391.5|2
1722914100000|2024-08-06 03:15:00|8416|8391|8414.5|8389.5|8416|8391|8414|8389|8
1722914400000|2024-08-06 03:20:00|8414|8389|8411|8386|8414|8389|8409.5|8384.5|22
1722914700000|2024-08-06 03:25:00|8410.5|8385.5|8405.5|8380.5|8411|8386|8405.5|8380.5|27
1722915000000|2024-08-06 03:30:00|8407|8382|8408|8383|8408|8383|8406|8381|23
1722915300000|2024-08-06 03:35:00|8407|8382|8408|8383|8408|8383|8406.5|8381.5|15
1722915600000|2024-08-06 03:40:00|8407|8382|8407|8382|8408|8383|8406|8381|11
1722915900000|2024-08-06 03:45:00|8406.5|8381.5|8407.5|8382.5|8408|8383|8406|8381|13
1722916200000|2024-08-06 03:50:00|8407|8382|8408|8383|8408|8383|8407|8382|9
1722916500000|2024-08-06 03:55:00|8407.5|8382.5|8407|8382|8408|8383|8407|8382|5
1722916800000|2024-08-06 04:00:00|8408|8383|8407.5|8382.5|8408|8383|8406.5|8381.5|7
1722917100000|2024-08-06 04:05:00|8408|8383|8408|8383|8409|8384|8407|8382|16
1722917400000|2024-08-06 04:10:00|8407.5|8382.5|8408|8383|8408|8383|8407|8382|14
1722917700000|2024-08-06 04:15:00|8407|8382|8408|8383|8408|8383|8407|8382|10
1722918000000|2024-08-06 04:20:00|8407|8382|8407.5|8382.5|8408|8383|8407|8382|5
1722918300000|2024-08-06 04:25:00|8407|8382|8408|8383|8409|8384|8407|8382|7
1722918600000|2024-08-06 04:30:00|8408.5|8383.5|8408.5|8383.5|8409|8384|8407.5|8382.5|23
1722918900000|2024-08-06 04:35:00|8408|8383|8408|8383|8409|8384|8407|8382|24
1722919200000|2024-08-06 04:40:00|8407.5|8382.5|8409|8384|8409|8384|8407|8382|16
1722919500000|2024-08-06 04:45:00|8408|8383|8408.5|8383.5|8408.5|8383.5|8408|8383|6
1722919800000|2024-08-06 04:50:00|8408|8383|8409|8384|8409|8384|8407.5|8382.5|19
1722920100000|2024-08-06 04:55:00|8408.5|8383.5|8408|8383|8409|8384|8408|8383|11
1722920400000|2024-08-06 05:00:00|8408.5|8383.5|8409|8384|8409|8384|8408|8383|5
1722920700000|2024-08-06 05:05:00|8408.5|8383.5|8409|8384|8410|8385|8408.5|8383.5|4
1722921000000|2024-08-06 05:10:00|8408.5|8383.5|8409.5|8384.5|8410|8385|8408.5|8383.5|4
1722921300000|2024-08-06 05:15:00|8408.5|8383.5|8409.5|8384.5|8409.5|8384.5|8408.5|8383.5|12
1722921600000|2024-08-06 05:20:00|8409|8384|8410|8385|8410.5|8385.5|8409|8384|24
1722921900000|2024-08-06 05:25:00|8409.5|8384.5|8410|8385|8410.5|8385.5|8409|8384|23
1722922200000|2024-08-06 05:30:00|8409.5|8384.5|8409.5|8384.5|8421.5|8396.5|8409.5|8384.5|22
1722922500000|2024-08-06 05:35:00|8410|8385|8410.5|8385.5|8411.5|8386.5|8409.5|8384.5|28
1722922800000|2024-08-06 05:40:00|8411|8386|8409.5|8384.5|8411.3|8386.3|8409|8384|31
1722923100000|2024-08-06 05:45:00|8410|8385|8410.5|8385.5|8410.5|8385.5|8409|8384|24
1722923400000|2024-08-06 05:50:00|8410.6|8385.6|8410.5|8385.5|8411|8386|8410|8385|8
1722923700000|2024-08-06 05:55:00|8410|8385|8411.7|8386.7|8411.7|8386.7|8410|8385|21
1722924000000|2024-08-06 06:00:00|8411|8386|8410.5|8385.5|8412.3|8387.3|8410|8385|15
1722924300000|2024-08-06 06:05:00|8411.5|8386.5|8411.5|8386.5|8412.5|8387.5|8410|8385|30
1722924600000|2024-08-06 06:10:00|8411|8386|8412|8387|8412.5|8387.5|8411|8386|10
1722924900000|2024-08-06 06:15:00|8412.5|8387.5|8412.5|8387.5|8413.1|8388.1|8411|8386|13
1722925200000|2024-08-06 06:20:00|8412|8387|8412.5|8387.5|8413|8388|8412|8387|9
1722925500000|2024-08-06 06:25:00|8412.2|8387.2|8412|8387|8413|8388|8412|8387|13
1722925800000|2024-08-06 06:30:00|8411.5|8386.5|8412|8387|8412.5|8387.5|8411.5|8386.5|24
1722926100000|2024-08-06 06:35:00|8411.6|8386.6|8413|8388|8413.5|8388.5|8411.3|8386.3|26
1722926400000|2024-08-06 06:40:00|8412|8387|8414.5|8389.5|8414.5|8389.5|8411.4|8386.4|31
1722926700000|2024-08-06 06:45:00|8414|8389|8413|8388|8414.5|8389.5|8411|8386|51
1722927000000|2024-08-06 06:50:00|8412.5|8387.5|8412.5|8387.5|8414|8389|8412|8387|51
1722927300000|2024-08-06 06:55:00|8413.5|8388.5|8413.5|8388.5|8414|8389|8412.4|8387.4|40
1722927600000|2024-08-06 07:00:00|8414|8389|8414.9|8389.9|8415|8390|8413|8388|34
1722927900000|2024-08-06 07:05:00|8415|8390|8415.1|8390.1|8416|8391|8413.1|8388.1|50
1722928200000|2024-08-06 07:10:00|8415|8390|8415.5|8390.5|8416|8391|8414|8389|41
1722928500000|2024-08-06 07:15:00|8415|8390|8414.6|8389.6|8415.6|8390.6|8414.5|8389.5|35
1722928800000|2024-08-06 07:20:00|8415|8390|8415|8390|8415.5|8390.5|8414.5|8389.5|27
1722929100000|2024-08-06 07:25:00|8415.5|8390.5|8415|8390|8416|8391|8414.5|8389.5|29
1722929400000|2024-08-06 07:30:00|8414.8|8389.8|8415|8390|8417|8392|8414.5|8389.5|50
1722929700000|2024-08-06 07:35:00|8414.7|8389.7|8416|8391|8416|8391|8414.7|8389.7|10
1722930000000|2024-08-06 07:40:00|8415.5|8390.5|8414.9|8389.9|8416.1|8391.1|8414.5|8389.5|40
1722930300000|2024-08-06 07:45:00|8415|8390|8415|8390|8415.5|8390.5|8415|8390|11
1722930600000|2024-08-06 07:50:00|8415.5|8390.5|8415.5|8390.5|8416|8391|8414.7|8389.7|18
1722930900000|2024-08-06 07:55:00|8416|8391|8415.5|8390.5|8416.5|8391.5|8414.9|8389.9|24
1722931200000|2024-08-06 08:00:00|8416|8391|8416|8391|8416|8391|8415.1|8390.1|8
1722931500000|2024-08-06 08:05:00|8415.5|8390.5|8414.5|8389.5|8416|8391|8414|8389|29
1722931800000|2024-08-06 08:10:00|8414|8389|8416|8391|8416.1|8391.1|8414|8389|17
1722932100000|2024-08-06 08:15:00|8415.5|8390.5|8414.5|8389.5|8417|8392|8414.5|8389.5|33
1722932400000|2024-08-06 08:20:00|8416|8391|8415|8390|8416|8391|8414.5|8389.5|23
1722932700000|2024-08-06 08:25:00|8415.5|8390.5|8415|8390|8416|8391|8415|8390|29
1722933000000|2024-08-06 08:30:00|8416|8391|8416|8391|8416.2|8391.2|8415|8390|49
1722933300000|2024-08-06 08:35:00|8415|8390|8415|8390|8417|8392|8414.5|8389.5|43
1722933600000|2024-08-06 08:40:00|8416|8391|8414.5|8389.5|8417|8392|8413.3|8388.3|65
1722933900000|2024-08-06 08:45:00|8414.1|8389.1|8414.8|8389.8|8415.5|8390.5|8413.5|8388.5|59
1722934200000|2024-08-06 08:50:00|8415.1|8390.1|8415.5|8390.5|8416|8391|8415|8390|41
1722934500000|2024-08-06 08:55:00|8416.1|8391.1|8414.5|8389.5|8416.4|8391.4|8414.2|8389.2|36
1722934800000|2024-08-06 09:00:00|8415|8390|8414.8|8389.8|8416|8391|8413.7|8388.7|47
1722935100000|2024-08-06 09:05:00|8415.5|8390.5|8415.5|8390.5|8416|8391|8414.7|8389.7|28
1722935400000|2024-08-06 09:10:00|8414.5|8389.5|8416|8391|8416|8391|8414.5|8389.5|27
1722935700000|2024-08-06 09:15:00|8415.8|8390.8|8416|8391|8416.5|8391.5|8414.9|8389.9|28
1722936000000|2024-08-06 09:20:00|8415.5|8390.5|8415.5|8390.5|8417|8392|8415.3|8390.3|35
1722936300000|2024-08-06 09:25:00|8415.8|8390.8|8416.5|8391.5|8416.5|8391.5|8415.2|8390.2|20
1722936600000|2024-08-06 09:30:00|8415.3|8390.3|8417|8392|8417.5|8392.5|8415.3|8390.3|39
1722936900000|2024-08-06 09:35:00|8416.9|8391.9|8416.5|8391.5|8417|8392|8415.5|8390.5|45
1722937200000|2024-08-06 09:40:00|8416|8391|8416|8391|8417|8392|8415.5|8390.5|33
1722937500000|2024-08-06 09:45:00|8417|8392|8416.5|8391.5|8417|8392|8415.5|8390.5|30
1722937800000|2024-08-06 09:50:00|8416|8391|8416|8391|8417|8392|8415.9|8390.9|30
1722938100000|2024-08-06 09:55:00|8416.5|8391.5|8417|8392|8418.9|8393.9|8416|8391|48
1722938400000|2024-08-06 10:00:00|8416.2|8391.2|8417.2|8392.2|8420|8395|8415.7|8390.7|48
1722938700000|2024-08-06 10:05:00|8417.5|8392.5|8417|8392|8418.5|8393.5|8415.5|8390.5|41
1722939000000|2024-08-06 10:10:00|8415.4|8390.4|8415.5|8390.5|8417|8392|8414.8|8389.8|27
1722939300000|2024-08-06 10:15:00|8415.9|8390.9|8416.5|8391.5|8416.6|8391.6|8413.4|8388.4|21
1722939600000|2024-08-06 10:20:00|8416.3|8391.3|8418.3|8393.3|8419.3|8394.3|8413.5|8388.5|46
1722939900000|2024-08-06 10:25:00|8418.2|8393.2|8413|8388|8418.2|8393.2|8411.6|8386.6|36
1722940200000|2024-08-06 10:30:00|8412.5|8387.5|8412.5|8387.5|8416.4|8391.4|8412.5|8387.5|23
1722940500000|2024-08-06 10:35:00|8413|8388|8413.2|8388.2|8415.1|8390.1|8413|8388|16
1722940800000|2024-08-06 10:40:00|8413|8388|8413.5|8388.5|8414.2|8389.2|8413|8388|22
1722941100000|2024-08-06 10:45:00|8413|8388|8413.5|8388.5|8414|8389|8411.7|8386.7|23
1722941400000|2024-08-06 10:50:00|8411.8|8386.8|8414|8389|8414.5|8389.5|8411.8|8386.8|22
1722941700000|2024-08-06 10:55:00|8414.5|8389.5|8414.5|8389.5|8415|8390|8412.8|8387.8|11
1722942000000|2024-08-06 11:00:00|8414|8389|8414.2|8389.2|8414.5|8389.5|8412.8|8387.8|12
1722942300000|2024-08-06 11:05:00|8414|8389|8414|8389|8414.5|8389.5|8412.9|8387.9|13
1722942600000|2024-08-06 11:10:00|8413.3|8388.3|8413|8388|8415|8390|8413|8388|23
1722942900000|2024-08-06 11:15:00|8413.6|8388.6|8414|8389|8414|8389|8413.2|8388.2|17
1722943200000|2024-08-06 11:20:00|8413.5|8388.5|8413.5|8388.5|8414.5|8389.5|8413.2|8388.2|22
1722943500000|2024-08-06 11:25:00|8413.2|8388.2|8413.5|8388.5|8414.1|8389.1|8413|8388|14
1722943800000|2024-08-06 11:30:00|8414|8389|8413.5|8388.5|8414|8389|8413.2|8388.2|13
1722944100000|2024-08-06 11:35:00|8413.2|8388.2|8413.1|8388.1|8413.5|8388.5|8412.3|8387.3|17
1722944400000|2024-08-06 11:40:00|8413|8388|8413.3|8388.3|8413.6|8388.6|8412|8387|14
1722944700000|2024-08-06 11:45:00|8412.5|8387.5|8413|8388|8413.4|8388.4|8412|8387|19
1722945000000|2024-08-06 11:50:00|8412.5|8387.5|8413|8388|8413.5|8388.5|8412|8387|12
1722945300000|2024-08-06 11:55:00|8413.5|8388.5|8412.9|8387.9|8413.6|8388.6|8412.5|8387.5|18
1722945600000|2024-08-06 12:00:00|8413|8388|8412.8|8387.8|8413|8388|8412.5|8387.5|11
1722945900000|2024-08-06 12:05:00|8412.5|8387.5|8413|8388|8413|8388|8412|8387|15
1722946200000|2024-08-06 12:10:00|8412|8387|8413|8388|8413.5|8388.5|8412|8387|13
1722946500000|2024-08-06 12:15:00|8413.5|8388.5|8413|8388|8413.5|8388.5|8412.3|8387.3|10
1722946800000|2024-08-06 12:20:00|8413.2|8388.2|8413|8388|8413.5|8388.5|8412.9|8387.9|7
1722947100000|2024-08-06 12:25:00|8413.5|8388.5|8414|8389|8414.1|8389.1|8412.5|8387.5|9
1722947400000|2024-08-06 12:30:00|8413.9|8388.9|8413.5|8388.5|8414.5|8389.5|8413|8388|16
1722947700000|2024-08-06 12:35:00|8414|8389|8414|8389|8414.1|8389.1|8412.5|8387.5|15
1722948000000|2024-08-06 12:40:00|8414.1|8389.1|8413.1|8388.1|8414.5|8389.5|8412.6|8387.6|21
1722948300000|2024-08-06 12:45:00|8413.2|8388.2|8414|8389|8414|8389|8412.8|8387.8|15
1722948600000|2024-08-06 12:50:00|8413.7|8388.7|8414.5|8389.5|8415|8390|8412.7|8387.7|15
1722948900000|2024-08-06 12:55:00|8415|8390|8415.1|8390.1|8415.2|8390.2|8412.9|8387.9|13
1722949200000|2024-08-06 13:00:00|8413.6|8388.6|8414.5|8389.5|8416|8391|8413.5|8388.5|15
1722949500000|2024-08-06 13:05:00|8414.9|8389.9|8414.7|8389.7|8415.5|8390.5|8413.8|8388.8|9
1722949800000|2024-08-06 13:10:00|8414.8|8389.8|8414.8|8389.8|8415|8390|8413.7|8388.7|10
1722950100000|2024-08-06 13:15:00|8415|8390|8414.9|8389.9|8415|8390|8413.2|8388.2|8
1722950400000|2024-08-06 13:20:00|8415|8390|8414|8389|8415|8390|8414|8389|9
1722950700000|2024-08-06 13:25:00|8413.4|8388.4|8413|8388|8413.5|8388.5|8412|8387|14
1722951000000|2024-08-06 13:30:00|8413.4|8388.4|8413.8|8388.8|8414.9|8389.9|8412.5|8387.5|12
1722951300000|2024-08-06 13:35:00|8414.1|8389.1|8414|8389|8415|8390|8413|8388|19
1722951600000|2024-08-06 13:40:00|8413.5|8388.5|8414|8389|8414|8389|8413.5|8388.5|6
1722951900000|2024-08-06 13:45:00|8413.5|8388.5|8414.1|8389.1|8414.6|8389.6|8413|8388|9
1722952200000|2024-08-06 13:50:00|8414|8389|8414|8389|8414.1|8389.1|8413.5|8388.5|9
1722952500000|2024-08-06 13:55:00|8414.5|8389.5|8413.5|8388.5|8414.5|8389.5|8413.5|8388.5|6
1722952800000|2024-08-06 14:00:00|8414|8389|8413|8388|8414|8389|8413|8388|12
1722953100000|2024-08-06 14:05:00|8413.1|8388.1|8413|8388|8414|8389|8412.5|8387.5|18
1722953400000|2024-08-06 14:10:00|8413.5|8388.5|8413.1|8388.1|8414.1|8389.1|8412.5|8387.5|12
1722953700000|2024-08-06 14:15:00|8413|8388|8413|8388|8413.9|8388.9|8412.5|8387.5|7
1722954000000|2024-08-06 14:20:00|8412.5|8387.5|8412.5|8387.5|8413.6|8388.6|8412.5|8387.5|9
1722954300000|2024-08-06 14:25:00|8412.1|8387.1|8412.5|8387.5|8413.7|8388.7|8411.5|8386.5|12
1722954600000|2024-08-06 14:30:00|8412|8387|8412.5|8387.5|8413.9|8388.9|8412|8387|11
1722954900000|2024-08-06 14:35:00|8413.8|8388.8|8413|8388|8414|8389|8413|8388|8
1722955200000|2024-08-06 14:40:00|8413.6|8388.6|8413|8388|8413.7|8388.7|8413|8388|5
1722955500000|2024-08-06 14:45:00|8413.5|8388.5|8413|8388|8414|8389|8413|8388|10
1722955800000|2024-08-06 14:50:00|8413.5|8388.5|8413.4|8388.4|8413.8|8388.8|8413|8388|9
1722956100000|2024-08-06 14:55:00|8413.7|8388.7|8413.8|8388.8|8413.8|8388.8|8413|8388|8
1722956400000|2024-08-06 15:00:00|8413.5|8388.5|8414.1|8389.1|8414.1|8389.1|8412.7|8387.7|6
1722956700000|2024-08-06 15:05:00|8414|8389|8413.1|8388.1|8414|8389|8412.8|8387.8|4
1722957000000|2024-08-06 15:10:00|8413.3|8388.3|8413|8388|8415|8390|8413|8388|10
1722957300000|2024-08-06 15:15:00|8414.5|8389.5|8414|8389|8414.5|8389.5|8413.3|8388.3|6
1722957900000|2024-08-06 15:25:00|8414.5|8389.5|8414|8389|8415|8390|8414|8389|4
1722958200000|2024-08-06 15:30:00|8414.5|8389.5|8414.5|8389.5|8415|8390|8414|8389|14
1722958500000|2024-08-06 15:35:00|8415|8390|8416|8391|8416|8391|8413.6|8388.6|6
1722958800000|2024-08-06 15:40:00|8415|8390|8413.9|8388.9|8415|8390|8413.9|8388.9|3
1722959400000|2024-08-06 15:50:00|8414.5|8389.5|8414.5|8389.5|8414.5|8389.5|8414|8389|7
1722959700000|2024-08-06 15:55:00|8413.9|8388.9|8414.2|8389.2|8414.3|8389.3|8413.7|8388.7|8
1722960000000|2024-08-06 16:00:00|8414.5|8389.5|8414|8389|8414.5|8389.5|8414|8389|2
1722960300000|2024-08-06 16:05:00|8414.2|8389.2|8413.8|8388.8|8414.2|8389.2|8413.8|8388.8|2
1722960600000|2024-08-06 16:10:00|8413.9|8388.9|8414.5|8389.5|8414.5|8389.5|8413.8|8388.8|5
1722960900000|2024-08-06 16:15:00|8414.1|8389.1|8415.6|8390.6|8415.6|8390.6|8414|8389|11
1722961200000|2024-08-06 16:20:00|8415.4|8390.4|8414.9|8389.9|8415.4|8390.4|8414.9|8389.9|7
1722961500000|2024-08-06 16:25:00|8414.1|8389.1|8414.2|8389.2|8414.5|8389.5|8414.1|8389.1|5
1722961800000|2024-08-06 16:30:00|8414.4|8389.4|8414.3|8389.3|8414.4|8389.4|8413.9|8388.9|7
1722962100000|2024-08-06 16:35:00|8414.2|8389.2|8414.2|8389.2|8414.2|8389.2|8414.2|8389.2|1
1722962400000|2024-08-06 16:40:00|8414.1|8389.1|8414|8389|8414.1|8389.1|8414|8389|2
1722962700000|2024-08-06 16:45:00|8413.9|8388.9|8414|8389|8414|8389|8413.9|8388.9|2
1722963000000|2024-08-06 16:50:00|8413.9|8388.9|8413.9|8388.9|8414.2|8389.2|8413.9|8388.9|5
1722963300000|2024-08-06 16:55:00|8413.8|8388.8|8414|8389|8415|8390|8413.8|8388.8|6
1722963600000|2024-08-06 17:00:00|8415|8390|8414.5|8389.5|8416|8391|8414.1|8389.1|11
1722963900000|2024-08-06 17:05:00|8415|8390|8414|8389|8415|8390|8414|8389|4
1722964200000|2024-08-06 17:10:00|8416|8391|8414.5|8389.5|8416|8391|8414.5|8389.5|3
1722964500000|2024-08-06 17:15:00|8415|8390|8414.5|8389.5|8416|8391|8414.1|8389.1|13
1722964800000|2024-08-06 17:20:00|8416|8391|8416|8391|8416|8391|8414.5|8389.5|11
1722965100000|2024-08-06 17:25:00|8414.9|8389.9|8414.3|8389.3|8414.9|8389.9|8414.3|8389.3|2
1722965400000|2024-08-06 17:30:00|8414.2|8389.2|8414.7|8389.7|8414.7|8389.7|8414.2|8389.2|4
1722965700000|2024-08-06 17:35:00|8414.6|8389.6|8414.6|8389.6|8414.6|8389.6|8414.6|8389.6|1
1722966000000|2024-08-06 17:40:00|8415|8390|8415|8390|8415|8390|8414.5|8389.5|4
1722966300000|2024-08-06 17:45:00|8414.5|8389.5|8414.9|8389.9|8414.9|8389.9|8414.5|8389.5|5
1722966900000|2024-08-06 17:55:00|8415|8390|8414.5|8389.5|8416|8391|8413.5|8388.5|11
1722967200000|2024-08-06 18:00:00|8415|8390|8414.6|8389.6|8415|8390|8414.5|8389.5|6
1722968100000|2024-08-06 18:15:00|8414.5|8389.5|8415|8390|8416|8391|8414.5|8389.5|3
1722968400000|2024-08-06 18:20:00|8416|8391|8415|8390|8416|8391|8414.5|8389.5|3
1722968700000|2024-08-06 18:25:00|8414.6|8389.6|8415|8390|8416|8391|8414.5|8389.5|7
1722969300000|2024-08-06 18:35:00|8414.5|8389.5|8414.4|8389.4|8414.6|8389.6|8414.4|8389.4|4
1722969600000|2024-08-06 18:40:00|8414.3|8389.3|8416|8391|8416|8391|8414.3|8389.3|7
1722969900000|2024-08-06 18:45:00|8414.2|8389.2|8415|8390|8416|8391|8414.2|8389.2|4
1722970200000|2024-08-06 18:50:00|8416|8391|8416|8391|8416|8391|8415|8390|5
1722970500000|2024-08-06 18:55:00|8414.3|8389.3|8414.7|8389.7|8414.7|8389.7|8414.3|8389.3|4
1722970800000|2024-08-06 19:00:00|8415|8390|8416|8391|8416|8391|8415|8390|7
1722971100000|2024-08-06 19:05:00|8415.5|8390.5|8415.5|8390.5|8415.5|8390.5|8415|8390|5
1722971400000|2024-08-06 19:10:00|8415|8390|8415.5|8390.5|8415.5|8390.5|8415|8390|2
1722971700000|2024-08-06 19:15:00|8414.6|8389.6|8414.1|8389.1|8414.6|8389.6|8414.1|8389.1|3
1722972000000|2024-08-06 19:20:00|8414.2|8389.2|8415.5|8390.5|8415.5|8390.5|8414|8389|6
1722972300000|2024-08-06 19:25:00|8414.4|8389.4|8414.4|8389.4|8414.4|8389.4|8414.4|8389.4|1
1722972600000|2024-08-06 19:30:00|8416|8391|8414.8|8389.8|8416|8391|8414.6|8389.6|13
1722972900000|2024-08-06 19:35:00|8415|8390|8415|8390|8416|8391|8414.7|8389.7|12
1722973500000|2024-08-06 19:45:00|8414.5|8389.5|8414.9|8389.9|8414.9|8389.9|8414.5|8389.5|2
1722973800000|2024-08-06 19:50:00|8415|8390|8415|8390|8415|8390|8415|8390|1
1722974100000|2024-08-06 19:55:00|8416|8391|8415|8390|8416|8391|8415|8390|8
1722992400000|2024-08-07 01:00:00|8411|8386|8412|8387|8412.8|8387.8|8411|8386|18
1722992700000|2024-08-07 01:05:00|8411.5|8386.5|8412.5|8387.5|8412.7|8387.7|8411.5|8386.5|7
1722993000000|2024-08-07 01:10:00|8414|8389|8412.5|8387.5|8414|8389|8410.5|8385.5|19
1722993300000|2024-08-07 01:15:00|8411.5|8386.5|8412.7|8387.7|8412.7|8387.7|8411|8386|10
1722993600000|2024-08-07 01:20:00|8412.5|8387.5|8412|8387|8412.8|8387.8|8411|8386|17
1722993900000|2024-08-07 01:25:00|8412.7|8387.7|8412.9|8387.9|8412.9|8387.9|8411|8386|10
1722994200000|2024-08-07 01:30:00|8412.8|8387.8|8412.9|8387.9|8412.9|8387.9|8412.8|8387.8|2
1722994800000|2024-08-07 01:40:00|8412|8387|8412.5|8387.5|8412.9|8387.9|8411.5|8386.5|18
1722995100000|2024-08-07 01:45:00|8412.9|8387.9|8412.9|8387.9|8413|8388|8411|8386|20
1722995400000|2024-08-07 01:50:00|8411.5|8386.5|8412|8387|8413|8388|8411.5|8386.5|13
1722995700000|2024-08-07 01:55:00|8412.5|8387.5|8412.5|8387.5|8412.9|8387.9|8412|8387|4
1722996000000|2024-08-07 02:00:00|8411.5|8386.5|8412|8387|8413|8388|8411.5|8386.5|8
1722996300000|2024-08-07 02:05:00|8412.9|8387.9|8412.9|8387.9|8412.9|8387.9|8412.9|8387.9|1
1722996600000|2024-08-07 02:10:00|8413|8388|8413.2|8388.2|8413.2|8388.2|8413|8388|3
1722996900000|2024-08-07 02:15:00|8413|8388|8412.8|8387.8|8413|8388|8412|8387|8
1722997200000|2024-08-07 02:20:00|8412.7|8387.7|8412.7|8387.7|8412.7|8387.7|8412.7|8387.7|1
1722997500000|2024-08-07 02:25:00|8411.5|8386.5|8412.5|8387.5|8412.6|8387.6|8411|8386|22
1722997800000|2024-08-07 02:30:00|8414|8389|8412.5|8387.5|8415|8390|8411|8386|11
1722998100000|2024-08-07 02:35:00|8412|8387|8412.7|8387.7|8412.7|8387.7|8411|8386|12
1722998700000|2024-08-07 02:45:00|8412.8|8387.8|8412|8387|8412.8|8387.8|8412|8387|2
1722999000000|2024-08-07 02:50:00|8411.5|8386.5|8411|8386|8412.7|8387.7|8410|8385|31
1722999300000|2024-08-07 02:55:00|8410.5|8385.5|8411|8386|8411.9|8386.9|8410|8385|13
1722999600000|2024-08-07 03:00:00|8410|8385|8410.8|8385.8|8411.3|8386.3|8409|8384|13
1722999900000|2024-08-07 03:05:00|8410.9|8385.9|8411|8386|8411.1|8386.1|8409|8384|6
1723000200000|2024-08-07 03:10:00|8411.1|8386.1|8410|8385|8411.9|8386.9|8409|8384|15
1723000500000|2024-08-07 03:15:00|8411.6|8386.6|8410|8385|8411.6|8386.6|8409|8384|24
1723000800000|2024-08-07 03:20:00|8409|8384|8411.6|8386.6|8411.6|8386.6|8409|8384|21
1723001100000|2024-08-07 03:25:00|8411.3|8386.3|8410|8385|8411.4|8386.4|8409|8384|21
1723001400000|2024-08-07 03:30:00|8409|8384|8412|8387|8412.7|8387.7|8409|8384|41
1723001700000|2024-08-07 03:35:00|8412.5|8387.5|8412.3|8387.3|8412.5|8387.5|8411|8386|13
1723002000000|2024-08-07 03:40:00|8412.4|8387.4|8412.5|8387.5|8414|8389|8411|8386|14
1723002300000|2024-08-07 03:45:00|8412|8387|8413|8388|8413.6|8388.6|8411.5|8386.5|16
1723002600000|2024-08-07 03:50:00|8413.7|8388.7|8413.5|8388.5|8413.7|8388.7|8412.5|8387.5|8
1723002900000|2024-08-07 03:55:00|8412.5|8387.5|8412.5|8387.5|8413.6|8388.6|8412|8387|18
1723003200000|2024-08-07 04:00:00|8413|8388|8412.5|8387.5|8413.2|8388.2|8412|8387|17
1723003500000|2024-08-07 04:05:00|8413|8388|8412|8387|8413|8388|8412|8387|7
1723003800000|2024-08-07 04:10:00|8413|8388|8413|8388|8413.2|8388.2|8412|8387|10
1723004100000|2024-08-07 04:15:00|8412|8387|8413|8388|8413.4|8388.4|8412|8387|12
1723004400000|2024-08-07 04:20:00|8412|8387|8413|8388|8414|8389|8412|8387|27
1723004700000|2024-08-07 04:25:00|8412|8387|8413|8388|8413.3|8388.3|8412|8387|10
1723005000000|2024-08-07 04:30:00|8414|8389|8413|8388|8414|8389|8413|8388|4
1723005600000|2024-08-07 04:40:00|8412.5|8387.5|8412.5|8387.5|8412.5|8387.5|8412.5|8387.5|1
1723005900000|2024-08-07 04:45:00|8413|8388|8413|8388|8413|8388|8412.5|8387.5|5
1723006200000|2024-08-07 04:50:00|8412.3|8387.3|8413|8388|8413|8388|8412.3|8387.3|3
1723006500000|2024-08-07 04:55:00|8412.5|8387.5|8413|8388|8413|8388|8412|8387|4
1723006800000|2024-08-07 05:00:00|8412|8387|8413|8388|8413|8388|8412|8387|16
1723007100000|2024-08-07 05:05:00|8412.5|8387.5|8413|8388|8414|8389|8412.5|8387.5|14
1723007400000|2024-08-07 05:10:00|8414|8389|8414|8389|8414|8389|8413|8388|9
1723007700000|2024-08-07 05:15:00|8413|8388|8413|8388|8414|8389|8412.5|8387.5|7
1723008300000|2024-08-07 05:25:00|8414|8389|8413|8388|8414|8389|8413|8388|5
1723008600000|2024-08-07 05:30:00|8414|8389|8413|8388|8414|8389|8412.4|8387.4|11
1723008900000|2024-08-07 05:35:00|8412.3|8387.3|8412.8|8387.8|8414|8389|8412.3|8387.3|12
1723009200000|2024-08-07 05:40:00|8413|8388|8412.5|8387.5|8414|8389|8412.5|8387.5|13
1723009500000|2024-08-07 05:45:00|8414|8389|8413|8388|8414|8389|8412.5|8387.5|18
1723009800000|2024-08-07 05:50:00|8414|8389|8414|8389|8414|8389|8412.8|8387.8|21
1723010100000|2024-08-07 05:55:00|8413|8388|8414|8389|8414|8389|8413|8388|5
1723010400000|2024-08-07 06:00:00|8413|8388|8415|8390|8415|8393.5|8408.5|8388|15
1723010700000|2024-08-07 06:05:00|8414|8389|8415|8390|8415|8390|8411|8386|17
1723011000000|2024-08-07 06:10:00|8413.5|8388.5|8415|8390|8415|8390|8413.3|8388.3|34
1723011300000|2024-08-07 06:15:00|8414.5|8389.5|8415.5|8390.5|8416|8391|8413.4|8388.4|16
1723011600000|2024-08-07 06:20:00|8416|8391|8415.3|8390.3|8416|8391|8415|8390|7
1723011900000|2024-08-07 06:25:00|8415.4|8390.4|8415.5|8390.5|8418|8393|8415.3|8390.3|12
1723012200000|2024-08-07 06:30:00|8416|8391|8415|8390|8416|8391|8414.8|8389.8|35
1723012500000|2024-08-07 06:35:00|8415.5|8390.5|8415|8390|8416|8391|8414.5|8389.5|24
1723012800000|2024-08-07 06:40:00|8415.5|8390.5|8414.5|8389.5|8415.5|8390.5|8414.5|8389.5|22
1723013100000|2024-08-07 06:45:00|8414.9|8389.9|8414.4|8389.4|8415|8390|8414|8389|22
1723013400000|2024-08-07 06:50:00|8414.5|8389.5|8414.5|8389.5|8414.6|8389.6|8413|8388|30
1723013700000|2024-08-07 06:55:00|8413.5|8388.5|8414.5|8389.5|8414.8|8389.8|8413|8388|40
1723014000000|2024-08-07 07:00:00|8414.6|8389.6|8414.5|8389.5|8415|8390|8414|8389|15
1723014300000|2024-08-07 07:05:00|8414.7|8389.7|8414.5|8389.5|8414.8|8389.8|8414.5|8389.5|6
1723014600000|2024-08-07 07:10:00|8415|8390|8414.5|8389.5|8416|8391|8414.5|8389.5|14
1723014900000|2024-08-07 07:15:00|8415.3|8390.3|8415.5|8390.5|8415.5|8390.5|8414.5|8389.5|34
1723015200000|2024-08-07 07:20:00|8415|8390|8415.5|8390.5|8415.5|8390.5|8414.5|8389.5|32
1723015500000|2024-08-07 07:25:00|8414.5|8389.5|8415|8390|8415.5|8390.5|8414.5|8389.5|29
1723015800000|2024-08-07 07:30:00|8415.2|8390.2|8415.5|8390.5|8415.5|8390.5|8414.5|8389.5|44
1723016100000|2024-08-07 07:35:00|8415|8390|8415.3|8390.3|8416|8391|8414.5|8389.5|37
1723016400000|2024-08-07 07:40:00|8415.5|8390.5|8415.5|8390.5|8416|8391|8414.5|8389.5|19
1723016700000|2024-08-07 07:45:00|8414.5|8389.5|8414.5|8389.5|8415.5|8390.5|8414.5|8389.5|19
1723017000000|2024-08-07 07:50:00|8415.5|8390.5|8415.5|8390.5|8416.1|8391.1|8414.5|8389.5|31
1723017300000|2024-08-07 07:55:00|8416.5|8391.5|8415.5|8390.5|8416.5|8391.5|8415.5|8390.5|36
1723017600000|2024-08-07 08:00:00|8416|8391|8416.6|8391.6|8416.7|8391.7|8415.5|8390.5|32
1723017900000|2024-08-07 08:05:00|8416.5|8391.5|8416.5|8391.5|8417|8392|8416|8391|19
1723018200000|2024-08-07 08:10:00|8415.5|8390.5|8416|8391|8416.5|8391.5|8415.5|8390.5|34
1723018500000|2024-08-07 08:15:00|8415.5|8390.5|8416.5|8391.5|8416.5|8391.5|8415.5|8390.5|50
1723018800000|2024-08-07 08:20:00|8416|8391|8416|8391|8416.5|8391.5|8415.5|8390.5|34
1723019100000|2024-08-07 08:25:00|8415.5|8390.5|8416.2|8391.2|8416.7|8391.7|8415.5|8390.5|46
1723019400000|2024-08-07 08:30:00|8416|8391|8415.2|8390.2|8416.6|8391.6|8413.5|8388.5|57
1723019700000|2024-08-07 08:35:00|8415.1|8390.1|8415.5|8390.5|8417|8392|8414.5|8389.5|46
1723020000000|2024-08-07 08:40:00|8416.5|8391.5|8416|8391|8416.5|8391.5|8415.5|8390.5|51
1723020300000|2024-08-07 08:45:00|8415.5|8390.5|8415|8390|8416.5|8391.5|8415|8390|45
1723020600000|2024-08-07 08:50:00|8416.1|8391.1|8416.3|8391.3|8416.4|8391.4|8415|8390|56
1723020900000|2024-08-07 08:55:00|8415.5|8390.5|8416.7|8391.7|8416.8|8391.8|8415|8390|41
1723021200000|2024-08-07 09:00:00|8415|8390|8415.6|8390.6|8416.8|8391.8|8414|8389|40
1723021500000|2024-08-07 09:05:00|8415|8390|8416|8391|8416.3|8391.3|8414.5|8389.5|54
1723021800000|2024-08-07 09:10:00|8416.1|8391.1|8416|8391|8416.5|8391.5|8415|8390|36
1723022100000|2024-08-07 09:15:00|8415.5|8390.5|8415|8390|8418|8393|8415|8390|26
1723022400000|2024-08-07 09:20:00|8416|8391|8415|8390|8416.7|8391.7|8415|8390|32
1723022700000|2024-08-07 09:25:00|8416|8391|8416|8391|8416.7|8391.7|8415|8390|17
1723023000000|2024-08-07 09:30:00|8416.6|8391.6|8417.5|8392.5|8417.5|8392.5|8415.5|8390.5|19
1723023300000|2024-08-07 09:35:00|8416|8391|8417|8392|8417.5|8392.5|8416|8391|18
1723023600000|2024-08-07 09:40:00|8417.5|8392.5|8415.5|8390.5|8417.5|8392.5|8415.5|8390.5|31
1723023900000|2024-08-07 09:45:00|8416|8391|8415.5|8390.5|8417.2|8392.2|8415.5|8390.5|21
1723024200000|2024-08-07 09:50:00|8416|8391|8414.7|8389.7|8416.7|8391.7|8413.5|8388.5|44
1723024500000|2024-08-07 09:55:00|8414.5|8389.5|8413.5|8388.5|8416|8391|8413.5|8388.5|54
1723024800000|2024-08-07 10:00:00|8413|8388|8415.9|8390.9|8417|8392|8413|8388|38
1723025100000|2024-08-07 10:05:00|8416|8391|8414|8389|8416|8391|8414|8389|18
1723025400000|2024-08-07 10:10:00|8415|8390|8414.5|8389.5|8415.5|8390.5|8413.5|8388.5|27
1723025700000|2024-08-07 10:15:00|8415|8390|8415|8390|8416.1|8391.1|8414.5|8389.5|27
1723026000000|2024-08-07 10:20:00|8415.8|8390.8|8416.4|8391.4|8416.4|8391.4|8415|8390|6
1723026300000|2024-08-07 10:25:00|8416|8391|8415.5|8390.5|8416.9|8391.9|8415.5|8390.5|23
1723026600000|2024-08-07 10:30:00|8416|8391|8415.5|8390.5|8416.8|8391.8|8415.5|8390.5|12
1723026900000|2024-08-07 10:35:00|8416.3|8391.3|8415.5|8390.5|8416.8|8391.8|8415.5|8390.5|19
1723027200000|2024-08-07 10:40:00|8416|8391|8416|8391|8416.9|8391.9|8415.5|8390.5|12
1723027500000|2024-08-07 10:45:00|8415.5|8390.5|8416|8391|8416.8|8391.8|8415.5|8390.5|21
1723027800000|2024-08-07 10:50:00|8415.5|8390.5|8416|8391|8416.5|8391.5|8415.5|8390.5|4
1723028100000|2024-08-07 10:55:00|8416.8|8391.8|8416.5|8391.5|8417.2|8392.2|8416|8391|9
1723028400000|2024-08-07 11:00:00|8416|8391|8417|8392|8417.2|8392.2|8416|8391|25
1723028700000|2024-08-07 11:05:00|8416.9|8391.9|8416.6|8391.6|8416.9|8391.9|8415.5|8390.5|16
1723029000000|2024-08-07 11:10:00|8415.5|8390.5|8415|8390|8416.7|8391.7|8415|8390|28
1723029300000|2024-08-07 11:15:00|8416.1|8391.1|8415|8390|8416.2|8391.2|8414.5|8389.5|25
1723029600000|2024-08-07 11:20:00|8415.5|8390.5|8415.3|8390.3|8415.5|8390.5|8413.5|8388.5|25
1723029900000|2024-08-07 11:25:00|8414.5|8389.5|8415|8390|8415.4|8390.4|8414|8389|26
1723030200000|2024-08-07 11:30:00|8414.5|8389.5|8415.5|8390.5|8415.9|8390.9|8414.5|8389.5|16
1723030500000|2024-08-07 11:35:00|8415|8390|8415|8390|8416|8391|8415|8390|15
1723030800000|2024-08-07 11:40:00|8415.5|8390.5|8415.5|8390.5|8416|8391|8415|8390|10
1723031100000|2024-08-07 11:45:00|8415.9|8390.9|8415|8390|8416|8391|8414.5|8389.5|17
1723031400000|2024-08-07 11:50:00|8415.9|8390.9|8415|8390|8415.9|8390.9|8414.5|8389.5|11
1723031700000|2024-08-07 11:55:00|8415.9|8390.9|8415|8390|8415.9|8390.9|8415|8390|4
1723032000000|2024-08-07 12:00:00|8414.5|8389.5|8415|8390|8416|8391|8414|8389|16
1723032300000|2024-08-07 12:05:00|8416|8391|8414.5|8389.5|8416|8391|8414.5|8389.5|22
1723032600000|2024-08-07 12:10:00|8415.1|8390.1|8414.5|8389.5|8416|8391|8414|8389|33
1723032900000|2024-08-07 12:15:00|8415|8390|8415|8390|8416|8391|8414|8389|36
1723033200000|2024-08-07 12:20:00|8414.5|8389.5|8414.1|8389.1|8416|8391|8412|8387|39
1723033500000|2024-08-07 12:25:00|8414.7|8389.7|8415.2|8390.2|8415.2|8390.2|8412.5|8387.5|23
1723033800000|2024-08-07 12:30:00|8414|8389|8414|8389|8415.2|8390.2|8413.5|8388.5|6
1723034100000|2024-08-07 12:35:00|8414.5|8389.5|8414|8389|8415.4|8390.4|8413.5|8388.5|16
1723034400000|2024-08-07 12:40:00|8414.6|8389.6|8414.5|8389.5|8415.2|8390.2|8413.5|8388.5|24
1723034700000|2024-08-07 12:45:00|8414|8389|8414.5|8389.5|8414.7|8389.7|8413.5|8388.5|13
1723035000000|2024-08-07 12:50:00|8415.2|8390.2|8414|8389|8415.3|8390.3|8414|8389|15
1723035300000|2024-08-07 12:55:00|8414.5|8389.5|8414|8389|8415|8390|8413|8388|28
1723035600000|2024-08-07 13:00:00|8413|8388|8413|8388|8415|8390|8413|8388|34
1723035900000|2024-08-07 13:05:00|8414|8389|8414|8389|8415|8390|8412|8387|44
1723036200000|2024-08-07 13:10:00|8413|8388|8413|8388|8416|8391|8412.5|8387.5|34
1723036500000|2024-08-07 13:15:00|8413.5|8388.5|8412.5|8387.5|8414.1|8389.1|8412|8387|21
1723036800000|2024-08-07 13:20:00|8413|8388|8413|8388|8415|8390|8412.5|8387.5|27
1723037100000|2024-08-07 13:25:00|8414|8389|8414|8389|8415|8390|8413|8388|38
1723037400000|2024-08-07 13:30:00|8413|8388|8413.5|8388.5|8415|8390|8413|8388|33
1723037700000|2024-08-07 13:35:00|8414|8389|8414|8389|8415|8390|8413|8388|24
1723038000000|2024-08-07 13:40:00|8414.1|8389.1|8413.9|8388.9|8415|8390|8413|8388|26
1723038300000|2024-08-07 13:45:00|8415|8390|8415|8390|8415|8390|8413|8388|22
1723038600000|2024-08-07 13:50:00|8413.5|8388.5|8414|8389|8415|8390|8413|8388|20
1723038900000|2024-08-07 13:55:00|8413|8388|8413.4|8388.4|8415|8390|8412|8387|42
1723039200000|2024-08-07 14:00:00|8414|8389|8413|8388|8414.2|8389.2|8412|8387|33
1723039500000|2024-08-07 14:05:00|8412.5|8387.5|8413.4|8388.4|8414.2|8389.2|8412.5|8387.5|26
1723039800000|2024-08-07 14:10:00|8413|8388|8413|8388|8414.4|8389.4|8412.5|8387.5|19
1723040100000|2024-08-07 14:15:00|8413.3|8388.3|8413|8388|8414.3|8389.3|8412|8387|28
1723040400000|2024-08-07 14:20:00|8414|8389|8412.5|8387.5|8414.3|8389.3|8412|8387|17
1723040700000|2024-08-07 14:25:00|8414|8389|8413.2|8388.2|8414|8389|8412|8387|22
1723041000000|2024-08-07 14:30:00|8413|8388|8412.7|8387.7|8414|8389|8412.5|8387.5|8
1723041300000|2024-08-07 14:35:00|8412.6|8387.6|8411.5|8386.5|8414|8389|8411|8386|34
1723041600000|2024-08-07 14:40:00|8413|8388|8411|8386|8414.5|8389.5|8411|8386|33
1723041900000|2024-08-07 14:45:00|8413|8388|8410.5|8385.5|8413|8388|8409.5|8384.5|48
1723042200000|2024-08-07 14:50:00|8411.3|8386.3|8411.3|8386.3|8412|8387|8409.5|8384.5|26
1723042500000|2024-08-07 14:55:00|8410.6|8385.6|8411|8386|8412|8387|8409.5|8384.5|20
1723042800000|2024-08-07 15:00:00|8412|8387|8410.5|8385.5|8412|8387|8410|8385|20
1723043100000|2024-08-07 15:05:00|8412|8387|8410.5|8385.5|8412|8387|8410|8385|6
1723043400000|2024-08-07 15:10:00|8411|8386|8412|8387|8415|8390|8410.5|8385.5|7
1723043700000|2024-08-07 15:15:00|8410.5|8385.5|8410|8385|8411|8386|8410|8385|6
1723044000000|2024-08-07 15:20:00|8412.1|8387.1|8410|8385|8412.1|8387.1|8409.5|8384.5|20
1723044300000|2024-08-07 15:25:00|8409.5|8384.5|8410|8385|8412|8387|8409.5|8384.5|13
1723044600000|2024-08-07 15:30:00|8411.6|8386.6|8412.1|8387.1|8412.1|8387.1|8409.5|8384.5|14
1723044900000|2024-08-07 15:35:00|8411.9|8386.9|8410|8385|8411.9|8386.9|8410|8385|5
1723045200000|2024-08-07 15:40:00|8412.1|8387.1|8412|8387|8412.1|8387.1|8410|8385|8
1723045500000|2024-08-07 15:45:00|8410.5|8385.5|8410.5|8385.5|8413|8388|8410|8385|26
1723045800000|2024-08-07 15:50:00|8411|8386|8411|8386|8413|8388|8410.5|8385.5|5
1723046100000|2024-08-07 15:55:00|8412|8387|8411|8386|8412.8|8387.8|8410.5|8385.5|6
1723046400000|2024-08-07 16:00:00|8413|8388|8413.2|8388.2|8413.2|8388.2|8412.9|8387.9|3
1723046700000|2024-08-07 16:05:00|8411.5|8386.5|8411.5|8386.5|8411.5|8386.5|8411|8386|7
1723047300000|2024-08-07 16:15:00|8411|8386|8414|8389|8414|8389|8411|8386|9
1723047600000|2024-08-07 16:20:00|8413.4|8388.4|8413.1|8388.1|8414|8389|8411|8386|8
1723048200000|2024-08-07 16:30:00|8411|8386|8413.3|8388.3|8413.3|8388.3|8411|8386|6
1723048500000|2024-08-07 16:35:00|8414|8389|8414|8389|8414|8389|8411|8386|11
1723048800000|2024-08-07 16:40:00|8413|8388|8411.5|8386.5|8414|8389|8411|8386|13
1723049100000|2024-08-07 16:45:00|8411|8386|8411.5|8386.5|8414|8389|8411|8386|6
1723049400000|2024-08-07 16:50:00|8414|8389|8413.6|8388.6|8414|8389|8413|8388|4
1723049700000|2024-08-07 16:55:00|8412|8387|8412|8387|8414|8389|8411|8386|27
1723050000000|2024-08-07 17:00:00|8411.5|8386.5|8412|8387|8414|8389|8411.5|8386.5|23
1723050300000|2024-08-07 17:05:00|8411.5|8386.5|8412|8387|8414|8389|8411.5|8386.5|11
1723050600000|2024-08-07 17:10:00|8414.1|8389.1|8414.4|8389.4|8414.4|8389.4|8414.1|8389.1|3
1723050900000|2024-08-07 17:15:00|8414.5|8389.5|8412|8387|8414.6|8389.6|8411.5|8386.5|9
1723051200000|2024-08-07 17:20:00|8416|8391|8415|8390|8416|8391|8411.5|8386.5|18
1723051500000|2024-08-07 17:25:00|8412|8387|8414.2|8389.2|8417|8392|8411.5|8386.5|14
1723052100000|2024-08-07 17:35:00|8414|8389|8415|8390|8415.5|8390.5|8414|8389|5
1723052400000|2024-08-07 17:40:00|8411.5|8386.5|8414|8389|8414|8389|8411.5|8386.5|3
1723052700000|2024-08-07 17:45:00|8415|8390|8412|8387|8416|8391|8411.5|8386.5|4
1723053000000|2024-08-07 17:50:00|8411.5|8386.5|8414.1|8389.1|8414.1|8389.1|8411.5|8386.5|2
1723053300000|2024-08-07 17:55:00|8412|8387|8414.4|8389.4|8414.4|8389.4|8411.5|8386.5|5
1723053600000|2024-08-07 18:00:00|8417|8392|8416|8391|8417|8392|8416|8391|2
1723054200000|2024-08-07 18:10:00|8414.3|8389.3|8414.7|8389.7|8417|8392|8412|8387|18
1723054500000|2024-08-07 18:15:00|8414.9|8389.9|8412.5|8387.5|8417|8392|8412|8387|15
1723054800000|2024-08-07 18:20:00|8414.6|8389.6|8413|8388|8418|8393|8412|8387|13
1723055100000|2024-08-07 18:25:00|8417|8392|8413|8388|8418|8393|8412.5|8387.5|4
1723055400000|2024-08-07 18:30:00|8415.3|8390.3|8413|8388|8418|8393|8412.5|8387.5|10
1723055700000|2024-08-07 18:35:00|8412.5|8387.5|8412.5|8387.5|8412.5|8387.5|8412.5|8387.5|1
1723056300000|2024-08-07 18:45:00|8417|8392|8418|8393|8418|8393|8415.5|8390.5|3
1723056600000|2024-08-07 18:50:00|8417|8392|8415.4|8390.4|8418|8393|8415.4|8390.4|3
1723056900000|2024-08-07 18:55:00|8417|8392|8418|8393|8418|8393|8417|8392|10
1723057200000|2024-08-07 19:00:00|8417|8392|8418|8393|8418|8393|8412.5|8387.5|14
1723057500000|2024-08-07 19:05:00|8417|8392|8418|8393|8418|8393|8412.5|8387.5|7
1723058100000|2024-08-07 19:15:00|8413|8388|8416.2|8391.2|8419|8394|8412.5|8387.5|10
1723058400000|2024-08-07 19:20:00|8419|8394|8419|8394|8419|8394|8416.3|8391.3|5
1723058700000|2024-08-07 19:25:00|8416.5|8391.5|8416.5|8391.5|8416.5|8391.5|8416.5|8391.5|1
1723059000000|2024-08-07 19:30:00|8413|8388|8415.1|8390.1|8418|8393|8412|8387|8
1723059300000|2024-08-07 19:35:00|8412|8387|8412|8387|8415|8390|8412|8387|6
1723059600000|2024-08-07 19:40:00|8412.5|8387.5|8412|8387|8415.3|8390.3|8412|8387|8
1723059900000|2024-08-07 19:45:00|8412.5|8387.5|8412|8387|8414.8|8389.8|8412|8387|3
1723060200000|2024-08-07 19:50:00|8412.5|8387.5|8412.5|8387.5|8412.5|8387.5|8412.5|8387.5|1
1723060500000|2024-08-07 19:55:00|8414.9|8389.9|8412|8387|8414.9|8389.9|8412|8387|2
1723078800000|2024-08-08 01:00:00|8412.5|8387.5|8413|8388|8413|8388|8412|8387|9
1723079100000|2024-08-08 01:05:00|8412.6|8387.6|8412.7|8387.7|8413|8388|8412.5|8387.5|4
1723079400000|2024-08-08 01:10:00|8413|8388|8412.8|8387.8|8414|8389|8412.5|8387.5|11
1723079700000|2024-08-08 01:15:00|8412.9|8387.9|8413|8388|8413|8388|8412.6|8387.6|5
1723080000000|2024-08-08 01:20:00|8414|8389|8414.5|8389.5|8415|8390|8412.8|8387.8|14
1723080300000|2024-08-08 01:25:00|8415|8390|8414.5|8389.5|8415|8390|8414|8389|9
1723080600000|2024-08-08 01:30:00|8415|8390|8415|8390|8415|8390|8414|8389|8
1723081200000|2024-08-08 01:40:00|8414.5|8389.5|8414.5|8389.5|8415.5|8390.5|8413.8|8388.8|14
1723081800000|2024-08-08 01:50:00|8414|8389|8414.5|8389.5|8414.5|8389.5|8413.9|8388.9|4
1723082100000|2024-08-08 01:55:00|8414|8389|8414.5|8389.5|8414.5|8389.5|8413.8|8388.8|7
1723082400000|2024-08-08 02:00:00|8415|8390|8415|8390|8415|8390|8414.1|8389.1|4
1723082700000|2024-08-08 02:05:00|8414|8389|8414|8389|8414.5|8389.5|8414|8389|7
1723083000000|2024-08-08 02:10:00|8415|8390|8414|8389|8415|8390|8414|8389|3
1723083300000|2024-08-08 02:15:00|8414.5|8389.5|8414|8389|8414.5|8389.5|8414|8389|4
1723083600000|2024-08-08 02:20:00|8414.5|8389.5|8414|8389|8414.5|8389.5|8414|8389|13
1723083900000|2024-08-08 02:25:00|8415|8390|8415|8390|8415|8390|8415|8390|1
1723084200000|2024-08-08 02:30:00|8413.5|8388.5|8413.9|8388.9|8415|8390|8413.5|8388.5|7
1723084800000|2024-08-08 02:40:00|8414|8389|8414.5|8389.5|8414.5|8389.5|8414|8389|2
1723085100000|2024-08-08 02:45:00|8415|8390|8415|8390|8415.5|8390.5|8413.9|8388.9|9
1723085400000|2024-08-08 02:50:00|8416|8391|8414.1|8389.1|8416|8391|8414.1|8389.1|10
1723085700000|2024-08-08 02:55:00|8415|8390|8414|8389|8415|8390|8414|8389|6
1723086000000|2024-08-08 03:00:00|8413.9|8388.9|8413.5|8388.5|8414|8389|8413|8388|7
1723086300000|2024-08-08 03:05:00|8413|8388|8413|8388|8413.4|8388.4|8413|8388|3
1723086600000|2024-08-08 03:10:00|8414|8389|8413.1|8388.1|8414|8389|8412.5|8387.5|11
1723086900000|2024-08-08 03:15:00|8412.9|8387.9|8412|8387|8413|8388|8412|8387|12
1723087200000|2024-08-08 03:20:00|8412.5|8387.5|8412.6|8387.6|8412.7|8387.7|8412|8387|6
1723087500000|2024-08-08 03:25:00|8412|8387|8414|8389|8415|8390|8412|8387|18
1723087800000|2024-08-08 03:30:00|8413.7|8388.7|8413.3|8388.3|8415|8390|8413|8388|13
1723088100000|2024-08-08 03:35:00|8413.2|8388.2|8413.2|8388.2|8413.3|8388.3|8413|8388|6
1723088400000|2024-08-08 03:40:00|8413.1|8388.1|8413.5|8388.5|8414|8389|8413|8388|13
1723088700000|2024-08-08 03:45:00|8414|8389|8413.8|8388.8|8414|8389|8413.4|8388.4|8
1723089000000|2024-08-08 03:50:00|8413.9|8388.9|8413.9|8388.9|8413.9|8388.9|8413.9|8388.9|1
1723089300000|2024-08-08 03:55:00|8414|8389|8413.9|8388.9|8415|8390|8413.9|8388.9|11
1723089600000|2024-08-08 04:00:00|8414|8389|8414|8389|8414|8389|8414|8389|1
1723089900000|2024-08-08 04:05:00|8414.5|8389.5|8414|8389|8414.5|8389.5|8413.5|8388.5|12
1723090200000|2024-08-08 04:10:00|8413.5|8388.5|8414|8389|8414|8389|8413|8388|6
1723090500000|2024-08-08 04:15:00|8413|8388|8413.5|8388.5|8414|8389|8413|8388|16
1723090800000|2024-08-08 04:20:00|8414|8389|8414|8389|8414|8389|8413|8388|5
1723091100000|2024-08-08 04:25:00|8413.9|8388.9|8414|8389|8414|8389|8413.9|8388.9|2
1723091400000|2024-08-08 04:30:00|8413.5|8388.5|8414|8389|8414.5|8389.5|8413.5|8388.5|4
1723091700000|2024-08-08 04:35:00|8414.5|8389.5|8414.5|8389.5|8414.5|8389.5|8414.5|8389.5|1
1723092000000|2024-08-08 04:40:00|8414|8389|8414|8389|8414.5|8389.5|8413.9|8388.9|4
1723092300000|2024-08-08 04:45:00|8414.5|8389.5|8414.7|8389.7|8416|8391|8414.1|8389.1|16
1723092600000|2024-08-08 04:50:00|8414.5|8389.5|8415.5|8390.5|8416|8391|8414.5|8389.5|10
1723092900000|2024-08-08 04:55:00|8415|8390|8415.5|8390.5|8415.5|8390.5|8414.4|8389.4|18
1723093200000|2024-08-08 05:00:00|8415|8390|8415|8390|8416|8391|8415|8390|4
1723093500000|2024-08-08 05:05:00|8410.5|8395.5|8415|8390|8416|8396|8410|8390|9
1723093800000|2024-08-08 05:10:00|8415.5|8390.5|8413.5|8388.5|8415.5|8390.5|8413.5|8388.5|8
1723094100000|2024-08-08 05:15:00|8415|8390|8415|8390|8415.5|8390.5|8415|8390|5
1723094400000|2024-08-08 05:20:00|8415.5|8390.5|8415|8390|8416|8391|8415|8390|11
1723094700000|2024-08-08 05:25:00|8415.5|8390.5|8415|8390|8415.5|8390.5|8413|8388|17
1723095000000|2024-08-08 05:30:00|8414|8389|8415|8390|8417|8392|8414|8389|18
1723095300000|2024-08-08 05:35:00|8415.5|8390.5|8415|8390|8415.5|8390.5|8415|8390|2
1723095900000|2024-08-08 05:45:00|8415.5|8390.5|8415|8390|8415.5|8390.5|8415|8390|6
1723096800000|2024-08-08 06:00:00|8415.5|8390.5|8414|8389|8416|8391|8414|8389|12
1723097100000|2024-08-08 06:05:00|8414.5|8389.5|8415|8390|8415.5|8390.5|8414|8389|11
1723097400000|2024-08-08 06:10:00|8414|8389|8415|8390|8415.5|8390.5|8414|8389|6
1723097700000|2024-08-08 06:15:00|8415.5|8390.5|8415|8390|8415.5|8390.5|8415|8390|2
1723098000000|2024-08-08 06:20:00|8414.5|8389.5|8415|8390|8415.5|8390.5|8414.5|8389.5|4
1723098900000|2024-08-08 06:35:00|8414|8389|8414|8389|8415|8390|8413.5|8388.5|16
1723099200000|2024-08-08 06:40:00|8414.5|8389.5|8415|8390|8415|8390|8414.5|8389.5|2
1723099800000|2024-08-08 06:50:00|8415.5|8390.5|8415|8390|8416|8391|8415|8390|3
1723100100000|2024-08-08 06:55:00|8414.5|8389.5|8415|8390|8415.5|8390.5|8414|8389|5
1723101300000|2024-08-08 07:15:00|8415.5|8390.5|8415|8390|8415.5|8390.5|8415|8390|6
1723101600000|2024-08-08 07:20:00|8415.5|8390.5|8415|8390|8415.5|8390.5|8415|8390|2
1723101900000|2024-08-08 07:25:00|8415.5|8390.5|8415|8390|8416|8391|8415|8390|5
1723102200000|2024-08-08 07:30:00|8415.5|8390.5|8415.5|8390.5|8415.5|8390.5|8415|8390|5
1723102500000|2024-08-08 07:35:00|8415|8390|8415|8390|8416.5|8391.5|8415|8390|5
1723102800000|2024-08-08 07:40:00|8415.5|8390.5|8415|8390|8416|8391|8415|8390|7
1723103100000|2024-08-08 07:45:00|8416|8391|8415|8390|8416|8391|8415|8390|14
1723103700000|2024-08-08 07:55:00|8415.5|8390.5|8415.5|8390.5|8415.5|8390.5|8415|8390|8
1723104000000|2024-08-08 08:00:00|8415|8390|8416|8391|8416|8391|8415|8390|7
1723104300000|2024-08-08 08:05:00|8415.6|8390.6|8415|8390|8416|8391|8415|8390|9
1723104600000|2024-08-08 08:10:00|8415.5|8390.5|8415|8390|8415.5|8390.5|8415|8390|2
1723104900000|2024-08-08 08:15:00|8415.4|8390.4|8416|8391|8416|8391|8415|8390|12
1723105200000|2024-08-08 08:20:00|8415|8390|8415|8390|8416|8391|8415|8390|15
1723105500000|2024-08-08 08:25:00|8415.5|8390.5|8415|8390|8416|8391|8415|8390|9
1723105800000|2024-08-08 08:30:00|8415.5|8390.5|8416|8391|8416|8391|8415|8390|7
1723106100000|2024-08-08 08:35:00|8415.5|8390.5|8415|8390|8415.7|8390.7|8415|8390|10
1723106400000|2024-08-08 08:40:00|8416|8391|8415|8390|8416|8391|8415|8390|5
1723106700000|2024-08-08 08:45:00|8416|8391|8415.5|8390.5|8416.5|8391.5|8415|8390|20
1723107000000|2024-08-08 08:50:00|8415.8|8390.8|8416|8391|8416|8391|8415|8390|12
1723107300000|2024-08-08 08:55:00|8416.2|8391.2|8416|8391|8416.2|8391.2|8415|8390|13
1723107600000|2024-08-08 09:00:00|8416.5|8391.5|8416|8391|8416.5|8391.5|8416|8391|2
1723107900000|2024-08-08 09:05:00|8416.1|8391.1|8416|8391|8416.1|8391.1|8415.5|8390.5|4
1723108200000|2024-08-08 09:10:00|8416.1|8391.1|8415.5|8390.5|8416.2|8391.2|8415.5|8390.5|5
1723108500000|2024-08-08 09:15:00|8416|8391|8415.5|8390.5|8416|8391|8415|8390|16
1723108800000|2024-08-08 09:20:00|8416|8391|8415.4|8390.4|8416|8391|8413.5|8388.5|24
1723109100000|2024-08-08 09:25:00|8415.5|8390.5|8415|8390|8415.5|8390.5|8415|8390|4
1723109400000|2024-08-08 09:30:00|8415.2|8390.2|8415|8390|8415.3|8390.3|8415|8390|4
1723109700000|2024-08-08 09:35:00|8415.2|8390.2|8415|8390|8415.2|8390.2|8415|8390|2
1723110000000|2024-08-08 09:40:00|8415.1|8390.1|8415|8390|8416|8391|8414|8389|21
1723110300000|2024-08-08 09:45:00|8414|8389|8414.6|8389.6|8415|8390|8413.5|8388.5|28
1723110600000|2024-08-08 09:50:00|8415|8390|8414.8|8389.8|8415|8390|8414|8389|17
1723110900000|2024-08-08 09:55:00|8414|8389|8415.3|8390.3|8415.5|8390.5|8414|8389|22
1723111200000|2024-08-08 10:00:00|8415.5|8390.5|8416|8391|8417|8392|8415|8390|12
1723111500000|2024-08-08 10:05:00|8416.4|8391.4|8416.3|8391.3|8416.5|8391.5|8416|8391|10
1723111800000|2024-08-08 10:10:00|8416.2|8391.2|8415.9|8390.9|8416.2|8391.2|8415|8390|12
1723112100000|2024-08-08 10:15:00|8416|8391|8416.1|8391.1|8416.1|8391.1|8415|8390|5
1723112400000|2024-08-08 10:20:00|8416|8391|8415.9|8390.9|8416|8391|8415.5|8390.5|3
1723112700000|2024-08-08 10:25:00|8416|8391|8415.5|8390.5|8416|8391|8415.5|8390.5|2
1723113300000|2024-08-08 10:35:00|8416|8391|8416.1|8391.1|8416.1|8391.1|8416|8391|2
1723113600000|2024-08-08 10:40:00|8416.3|8391.3|8416.3|8391.3|8416.3|8391.3|8416.3|8391.3|1
1723113900000|2024-08-08 10:45:00|8416.2|8391.2|8415.5|8390.5|8416.2|8391.2|8415.5|8390.5|2
1723114200000|2024-08-08 10:50:00|8416|8391|8415.5|8390.5|8416.1|8391.1|8415.5|8390.5|11
1723114500000|2024-08-08 10:55:00|8416|8391|8416|8391|8416|8391|8416|8391|1
1723114800000|2024-08-08 11:00:00|8415|8390|8415.4|8390.4|8415.5|8390.5|8415|8390|7
1723115100000|2024-08-08 11:05:00|8415.5|8390.5|8415|8390|8415.6|8390.6|8415|8390|3
1723115400000|2024-08-08 11:10:00|8415.7|8390.7|8415.4|8390.4|8415.7|8390.7|8415.4|8390.4|4
1723115700000|2024-08-08 11:15:00|8415.3|8390.3|8415.3|8390.3|8415.3|8390.3|8415.3|8390.3|1
1723116000000|2024-08-08 11:20:00|8415.2|8390.2|8415|8390|8415.8|8390.8|8415|8390|5
1723116300000|2024-08-08 11:25:00|8414.5|8389.5|8415.3|8390.3|8415.4|8390.4|8414.5|8389.5|6
1723116600000|2024-08-08 11:30:00|8415.4|8390.4|8415.4|8390.4|8415.4|8390.4|8415.4|8390.4|1
1723116900000|2024-08-08 11:35:00|8415.6|8390.6|8415.6|8390.6|8415.6|8390.6|8415.6|8390.6|1
1723117200000|2024-08-08 11:40:00|8415.5|8390.5|8415.4|8390.4|8416|8391|8414.5|8389.5|6
1723117500000|2024-08-08 11:45:00|8415.5|8390.5|8415.5|8390.5|8415.5|8390.5|8415.5|8390.5|1
1723118100000|2024-08-08 11:55:00|8415.4|8390.4|8415.4|8390.4|8415.4|8390.4|8415.4|8390.4|1
1723118700000|2024-08-08 12:05:00|8415.5|8390.5|8415.6|8390.6|8415.6|8390.6|8415.5|8390.5|2
1723119000000|2024-08-08 12:10:00|8415.7|8390.7|8415.6|8390.6|8415.7|8390.7|8415.6|8390.6|2
1723119300000|2024-08-08 12:15:00|8415.7|8390.7|8415|8390|8415.7|8390.7|8415|8390|2
1723119600000|2024-08-08 12:20:00|8415.6|8390.6|8416|8391|8416|8391|8415.5|8390.5|6
1723119900000|2024-08-08 12:25:00|8415.5|8390.5|8415.8|8390.8|8415.8|8390.8|8415.5|8390.5|2
1723120200000|2024-08-08 12:30:00|8416|8391|8415.5|8390.5|8416|8391|8415.5|8390.5|2
1723120500000|2024-08-08 12:35:00|8416|8391|8415.5|8390.5|8416|8391|8415.5|8390.5|5
1723120800000|2024-08-08 12:40:00|8415.8|8390.8|8416|8391|8416|8391|8415.8|8390.8|2
1723121100000|2024-08-08 12:45:00|8416.1|8391.1|8415.5|8390.5|8416.1|8391.1|8415.5|8390.5|5
1723121400000|2024-08-08 12:50:00|8416|8391|8416.4|8391.4|8416.5|8391.5|8416|8391|4
1723121700000|2024-08-08 12:55:00|8416.5|8391.5|8416.5|8391.5|8416.5|8391.5|8416.5|8391.5|1
1723122000000|2024-08-08 13:00:00|8417|8392|8418|8393|8418|8393|8416.9|8391.9|8
1723122300000|2024-08-08 13:05:00|8417.5|8392.5|8417.4|8392.4|8418|8393|8417.4|8392.4|4
1723122600000|2024-08-08 13:10:00|8418|8393|8417.5|8392.5|8418|8393|8417|8392|4
1723122900000|2024-08-08 13:15:00|8417|8392|8418|8393|8418|8393|8417|8392|6
1723123200000|2024-08-08 13:20:00|8417|8392|8417.4|8392.4|8417.5|8392.5|8417|8392|4
1723123500000|2024-08-08 13:25:00|8417|8392|8417.1|8392.1|8417.1|8392.1|8417|8392|2
1723123800000|2024-08-08 13:30:00|8417|8392|8417|8392|8417|8392|8417|8392|1
1723124100000|2024-08-08 13:35:00|8417.1|8392.1|8416.9|8391.9|8417.5|8392.5|8416.5|8391.5|5
1723124400000|2024-08-08 13:40:00|8416.7|8391.7|8416.8|8391.8|8417|8392|8416.7|8391.7|3
1723124700000|2024-08-08 13:45:00|8416.5|8391.5|8417|8392|8417|8392|8416.5|8391.5|4
1723125000000|2024-08-08 13:50:00|8417.5|8392.5|8418|8393|8418.5|8393.5|8417|8392|10
1723125300000|2024-08-08 13:55:00|8417.6|8392.6|8417.5|8392.5|8418|8393|8417.5|8392.5|5
1723125600000|2024-08-08 14:00:00|8417.3|8392.3|8418|8393|8418|8393|8417.2|8392.2|8
1723125900000|2024-08-08 14:05:00|8417.5|8392.5|8418.7|8393.7|8419|8394|8417.3|8392.3|11
1723126200000|2024-08-08 14:10:00|8418.6|8393.6|8420|8395|8420|8395|8418|8393|12
1723126500000|2024-08-08 14:15:00|8419.5|8394.5|8419.2|8394.2|8420|8395|8418.7|8393.7|8
1723126800000|2024-08-08 14:20:00|8419|8394|8419|8394|8419.5|8394.5|8418.6|8393.6|6
1723127100000|2024-08-08 14:25:00|8419.5|8394.5|8418.4|8393.4|8420|8395|8418.4|8393.4|10
1723127400000|2024-08-08 14:30:00|8418.5|8393.5|8418.5|8393.5|8418.5|8393.5|8417.9|8392.9|7
1723127700000|2024-08-08 14:35:00|8418|8393|8417.9|8392.9|8418.5|8393.5|8417.9|8392.9|8
1723128000000|2024-08-08 14:40:00|8418|8393|8417.8|8392.8|8418|8393|8417.5|8392.5|7
1723128300000|2024-08-08 14:45:00|8418|8393|8417.9|8392.9|8418.5|8393.5|8417.9|8392.9|6
1723128600000|2024-08-08 14:50:00|8417.5|8392.5|8417.5|8392.5|8417.5|8392.5|8417.5|8392.5|1
1723128900000|2024-08-08 14:55:00|8418|8393|8418|8393|8418|8393|8418|8393|1
1723129500000|2024-08-08 15:05:00|8417.5|8392.5|8417.1|8392.1|8418|8393|8417|8392|8
1723129800000|2024-08-08 15:10:00|8417.5|8392.5|8417.3|8392.3|8417.5|8392.5|8417|8392|7
1723130100000|2024-08-08 15:15:00|8417.4|8392.4|8417.1|8392.1|8418|8393|8417|8392|7
1723130400000|2024-08-08 15:20:00|8417|8392|8417.2|8392.2|8417.2|8392.2|8417|8392|3
1723130700000|2024-08-08 15:25:00|8417.1|8392.1|8416.8|8391.8|8417.1|8392.1|8416.8|8391.8|4
1723131000000|2024-08-08 15:30:00|8417.1|8392.1|8416.9|8391.9|8417.1|8392.1|8416.9|8391.9|2
1723131300000|2024-08-08 15:35:00|8417.1|8392.1|8417.2|8392.2|8417.5|8392.5|8417.1|8392.1|3
1723131600000|2024-08-08 15:40:00|8417.5|8392.5|8417|8392|8417.5|8392.5|8415.5|8390.5|10
1723131900000|2024-08-08 15:45:00|8417.5|8392.5|8417|8392|8417.5|8392.5|8417|8392|10
1723132200000|2024-08-08 15:50:00|8417.6|8392.6|8417.3|8392.3|8417.6|8392.6|8417|8392|5
1723132500000|2024-08-08 15:55:00|8417.2|8392.2|8417.2|8392.2|8417.2|8392.2|8417.2|8392.2|1
1723132800000|2024-08-08 16:00:00|8417.5|8392.5|8417|8392|8417.5|8392.5|8417|8392|3
1723133100000|2024-08-08 16:05:00|8417.5|8392.5|8417|8392|8417.5|8392.5|8417|8392|3
1723133700000|2024-08-08 16:15:00|8417.5|8392.5|8417.5|8392.5|8417.5|8392.5|8417.5|8392.5|1
1723134000000|2024-08-08 16:20:00|8417.6|8392.6|8417.7|8392.7|8417.7|8392.7|8417|8392|8
1723134300000|2024-08-08 16:25:00|8417|8392|8418|8393|8418.1|8393.1|8417|8392|7
1723134600000|2024-08-08 16:30:00|8417.5|8392.5|8417.9|8392.9|8418.2|8393.2|8417.5|8392.5|7
1723134900000|2024-08-08 16:35:00|8418.1|8393.1|8418|8393|8418.1|8393.1|8417.5|8392.5|3
1723136400000|2024-08-08 17:00:00|8418.5|8393.5|8419|8394|8419.1|8394.1|8418|8393|10
1723136700000|2024-08-08 17:05:00|8418.5|8393.5|8419|8394|8419|8394|8418.5|8393.5|3
1723137900000|2024-08-08 17:25:00|8418.5|8393.5|8419|8394|8419|8394|8418.5|8393.5|2
1723138200000|2024-08-08 17:30:00|8419.3|8394.3|8418.5|8393.5|8419.5|8394.5|8418.5|8393.5|13
1723138500000|2024-08-08 17:35:00|8419|8394|8419|8394|8419.2|8394.2|8418.5|8393.5|4
1723138800000|2024-08-08 17:40:00|8418.5|8393.5|8419|8394|8419.1|8394.1|8418.5|8393.5|5
1723139400000|2024-08-08 17:50:00|8418.5|8393.5|8419|8394|8419|8394|8418.5|8393.5|4
1723139700000|2024-08-08 17:55:00|8420|8395|8420|8395|8420|8395|8419.5|8394.5|3
1723140000000|2024-08-08 18:00:00|8419.1|8394.1|8420|8395|8420|8395|8419.1|8394.1|3
1723140600000|2024-08-08 18:10:00|8419.5|8394.5|8418.7|8393.7|8419.5|8394.5|8418.7|8393.7|3
1723140900000|2024-08-08 18:15:00|8418.8|8393.8|8419|8394|8419|8394|8418.8|8393.8|2
1723141200000|2024-08-08 18:20:00|8420|8395|8419.5|8394.5|8420|8395|8419.5|8394.5|2
1723141800000|2024-08-08 18:30:00|8419.1|8394.1|8419.5|8394.5|8419.5|8394.5|8418|8393|5
1723142100000|2024-08-08 18:35:00|8418.6|8393.6|8418.5|8393.5|8418.6|8393.6|8418.5|8393.5|2
1723142700000|2024-08-08 18:45:00|8418.7|8393.7|8418.7|8393.7|8418.7|8393.7|8418.7|8393.7|1
1723143300000|2024-08-08 18:55:00|8418.5|8393.5|8419.5|8394.5|8419.5|8394.5|8418.5|8393.5|3
1723143900000|2024-08-08 19:05:00|8418.7|8393.7|8418.7|8393.7|8418.7|8393.7|8418.7|8393.7|1
1723144200000|2024-08-08 19:10:00|8418.5|8393.5|8418.5|8393.5|8418.5|8393.5|8418.5|8393.5|1
1723144500000|2024-08-08 19:15:00|8418.6|8393.6|8418.6|8393.6|8418.6|8393.6|8418.6|8393.6|1
1723144800000|2024-08-08 19:20:00|8418.8|8393.8|8418.8|8393.8|8418.8|8393.8|8418.8|8393.8|1
1723145400000|2024-08-08 19:30:00|8418.5|8393.5|8418.5|8393.5|8419.5|8394.5|8418.5|8393.5|7
1723145700000|2024-08-08 19:35:00|8419.5|8394.5|8420|8395|8420|8395|8418.8|8393.8|7
1723146300000|2024-08-08 19:45:00|8419.5|8394.5|8420|8395|8420|8395|8419.5|8394.5|2
1723146600000|2024-08-08 19:50:00|8419|8394|8419|8394|8419.5|8394.5|8418.2|8393.2|6
1723146900000|2024-08-08 19:55:00|8418.1|8393.1|8418.5|8393.5|8419.5|8394.5|8418.1|8393.1|7
1723165200000|2024-08-09 01:00:00|8417|8392|8416.5|8391.5|8417.7|8392.7|8416|8391|11
1723165500000|2024-08-09 01:05:00|8416|8391|8416|8391|8416|8391|8416|8391|1
1723165800000|2024-08-09 01:10:00|8417.5|8392.5|8417|8392|8417.5|8392.5|8416.5|8391.5|4
1723166100000|2024-08-09 01:15:00|8416.5|8391.5|8417|8392|8417.7|8392.7|8416|8391|11
1723166400000|2024-08-09 01:20:00|8416.5|8391.5|8417|8392|8417.6|8392.6|8416.5|8391.5|5
1723166700000|2024-08-09 01:25:00|8417.5|8392.5|8417.4|8392.4|8417.5|8392.5|8416.5|8391.5|3
1723167000000|2024-08-09 01:30:00|8416|8391|8416|8391|8417|8392|8415.5|8390.5|4
1723167300000|2024-08-09 01:35:00|8416.9|8391.9|8415|8390|8416.9|8391.9|8415|8390|7
1723167900000|2024-08-09 01:45:00|8416.5|8391.5|8416.5|8391.5|8416.5|8391.5|8416.5|8391.5|1
1723168800000|2024-08-09 02:00:00|8415|8390|8415|8390|8415|8390|8415|8390|1
1723169100000|2024-08-09 02:05:00|8416.4|8391.4|8415|8390|8416.4|8391.4|8414.5|8389.5|5
1723169400000|2024-08-09 02:10:00|8414|8389|8414|8389|8414|8389|8414|8389|1
1723170000000|2024-08-09 02:20:00|8414.5|8389.5|8415.6|8390.6|8415.7|8390.7|8414|8389|4
1723170300000|2024-08-09 02:25:00|8415.7|8390.7|8415.7|8390.7|8415.7|8390.7|8415.7|8390.7|1
1723170600000|2024-08-09 02:30:00|8416.5|8391.5|8415|8390|8416.5|8391.5|8415|8390|2
1723171200000|2024-08-09 02:40:00|8415.6|8390.6|8415|8390|8415.6|8390.6|8413|8388|5
1723171500000|2024-08-09 02:45:00|8414.8|8389.8|8413|8388|8414.9|8389.9|8412|8387|10
1723171800000|2024-08-09 02:50:00|8412|8387|8413|8388|8414.6|8389.6|8412|8387|7
1723172100000|2024-08-09 02:55:00|8414.7|8389.7|8413|8388|8414.7|8389.7|8413|8388|2
1723173600000|2024-08-09 03:20:00|8414.9|8389.9|8414.3|8389.3|8414.9|8389.9|8412|8387|4
1723173900000|2024-08-09 03:25:00|8413|8388|8414.7|8389.7|8415.1|8390.1|8413|8388|9
1723174200000|2024-08-09 03:30:00|8414.9|8389.9|8414.5|8389.5|8417|8392|8413|8388|10
1723174500000|2024-08-09 03:35:00|8413|8388|8414.8|8389.8|8415.1|8390.1|8413|8388|4
1723175100000|2024-08-09 03:45:00|8414.4|8389.4|8411.5|8386.5|8414.6|8389.6|8411|8386|18
1723175400000|2024-08-09 03:50:00|8412|8387|8411|8386|8414|8389|8411|8386|12
1723175700000|2024-08-09 03:55:00|8413.4|8388.4|8410|8385|8413.4|8388.4|8409.5|8384.5|16
1723176000000|2024-08-09 04:00:00|8412.4|8387.4|8409|8384|8412.4|8387.4|8408|8383|10
1723176300000|2024-08-09 04:05:00|8411.7|8386.7|8412|8387|8412|8387|8409|8384|4
1723176600000|2024-08-09 04:10:00|8409.5|8384.5|8410|8385|8412.7|8387.7|8409.5|8384.5|11
1723176900000|2024-08-09 04:15:00|8410.5|8385.5|8410|8385|8410.5|8385.5|8410|8385|8
1723177200000|2024-08-09 04:20:00|8410.5|8385.5|8410|8385|8412.8|8387.8|8410|8385|12
1723177500000|2024-08-09 04:25:00|8412.7|8387.7|8412.4|8387.4|8412.7|8387.7|8412.3|8387.3|4
1723177800000|2024-08-09 04:30:00|8412.3|8387.3|8412.3|8387.3|8412.3|8387.3|8412.3|8387.3|1
1723178100000|2024-08-09 04:35:00|8409.5|8384.5|8409.5|8384.5|8410|8385|8409|8384|4
1723178400000|2024-08-09 04:40:00|8409|8384|8409|8384|8412.2|8387.2|8409|8384|9
1723178700000|2024-08-09 04:45:00|8410|8385|8411|8386|8412.3|8387.3|8409.5|8384.5|8
1723179000000|2024-08-09 04:50:00|8410|8385|8412|8387|8412|8387|8409|8384|8
1723179300000|2024-08-09 04:55:00|8408.5|8383.5|8412.1|8387.1|8412.1|8387.1|8408.5|8383.5|4
1723179600000|2024-08-09 05:00:00|8409.5|8384.5|8411|8386|8412.3|8387.3|8409|8384|23
1723179900000|2024-08-09 05:05:00|8412|8387|8410|8385|8412|8387|8409|8384|38
1723180200000|2024-08-09 05:10:00|8412|8387|8410|8385|8412.1|8387.1|8409|8384|35
1723180500000|2024-08-09 05:15:00|8411|8386|8409|8384|8411|8386|8408|8383|9
1723180800000|2024-08-09 05:20:00|8408.5|8383.5|8408|8383|8411.5|8386.5|8408|8383|11
1723181100000|2024-08-09 05:25:00|8408.5|8383.5|8408|8383|8411.7|8386.7|8408|8383|7
1723181400000|2024-08-09 05:30:00|8409|8384|8410.1|8385.1|8418|8393|8408|8383|15
1723181700000|2024-08-09 05:35:00|8408|8383|8408|8383|8410|8385|8408|8383|16
1723182000000|2024-08-09 05:40:00|8409|8384|8408.8|8383.8|8410|8385|8408|8383|15
1723182300000|2024-08-09 05:45:00|8408.5|8383.5|8409.3|8384.3|8409.3|8384.3|8408.5|8383.5|11
1723182600000|2024-08-09 05:50:00|8409.5|8384.5|8410|8385|8410|8385|8409|8384|17
1723182900000|2024-08-09 05:55:00|8409|8384|8412|8387|8412|8387|8409|8384|21
1723183200000|2024-08-09 06:00:00|8411|8386|8411|8386|8412|8387|8410|8385|19
1723183500000|2024-08-09 06:05:00|8410|8385|8410.1|8385.1|8411|8386|8409.5|8384.5|13
1723183800000|2024-08-09 06:10:00|8410|8385|8409|8384|8410.1|8385.1|8409|8384|18
1723184100000|2024-08-09 06:15:00|8409.2|8384.2|8410|8385|8410|8385|8409|8384|10
1723184400000|2024-08-09 06:20:00|8409|8384|8410|8385|8410|8385|8409|8384|11
1723184700000|2024-08-09 06:25:00|8409.5|8384.5|8409|8384|8410.5|8385.5|8409|8384|13
1723185000000|2024-08-09 06:30:00|8409.9|8384.9|8409.4|8384.4|8409.9|8384.9|8409|8384|8
1723185300000|2024-08-09 06:35:00|8409|8384|8409.5|8384.5|8409.5|8384.5|8409|8384|4
1723185600000|2024-08-09 06:40:00|8410|8385|8410|8385|8410|8385|8409|8384|15
1723185900000|2024-08-09 06:45:00|8409.8|8384.8|8409|8384|8410|8385|8409|8384|12
1723186200000|2024-08-09 06:50:00|8409.5|8384.5|8410|8385|8410.1|8385.1|8409|8384|16
1723186500000|2024-08-09 06:55:00|8411|8386|8410|8385|8411|8386|8410|8385|6
1723186800000|2024-08-09 07:00:00|8410.5|8385.5|8412|8387|8412.2|8387.2|8410|8385|20
1723187100000|2024-08-09 07:05:00|8412.3|8387.3|8412|8387|8412.3|8387.3|8411|8386|16
1723187400000|2024-08-09 07:10:00|8412.3|8387.3|8412|8387|8412.3|8387.3|8412|8387|2
1723187700000|2024-08-09 07:15:00|8412.4|8387.4|8412|8387|8412.4|8387.4|8411|8386|10
1723188000000|2024-08-09 07:20:00|8411.9|8386.9|8413|8388|8413|8388|8411|8386|22
1723188300000|2024-08-09 07:25:00|8413.6|8388.6|8413.7|8388.7|8415|8390|8413|8388|17
1723188600000|2024-08-09 07:30:00|8413|8388|8414|8389|8415.8|8390.8|8413|8388|20
1723188900000|2024-08-09 07:35:00|8415.6|8390.6|8414|8389|8415.7|8390.7|8414|8389|20
1723189200000|2024-08-09 07:40:00|8413|8388|8414|8389|8415.1|8390.1|8413|8388|20
1723189500000|2024-08-09 07:45:00|8415.2|8390.2|8415.4|8390.4|8415.4|8390.4|8414|8389|7
1723189800000|2024-08-09 07:50:00|8414|8389|8414|8389|8415.4|8390.4|8413.5|8388.5|13
1723190100000|2024-08-09 07:55:00|8415.3|8390.3|8415.5|8390.5|8415.6|8390.6|8414|8389|12
1723190400000|2024-08-09 08:00:00|8415|8390|8415|8390|8415.7|8390.7|8415|8390|6
1723190700000|2024-08-09 08:05:00|8410.5|8385.5|8414.5|8389.5|8415.5|8390.5|8410.5|8385.5|14
1723191000000|2024-08-09 08:10:00|8415|8390|8414|8389|8415.4|8390.4|8414|8389|14
1723191300000|2024-08-09 08:15:00|8414.5|8389.5|8414.5|8389.5|8415.6|8390.6|8414|8389|16
1723191600000|2024-08-09 08:20:00|8415|8390|8414|8389|8415.5|8390.5|8414|8389|15
1723191900000|2024-08-09 08:25:00|8414.5|8389.5|8414|8389|8415.4|8390.4|8414|8389|10
1723192200000|2024-08-09 08:30:00|8415.3|8390.3|8414.7|8389.7|8415.3|8390.3|8413|8388|14
1723192500000|2024-08-09 08:35:00|8413.5|8388.5|8414|8389|8415.9|8390.9|8413.5|8388.5|20
1723192800000|2024-08-09 08:40:00|8414.5|8389.5|8414|8389|8415.8|8390.8|8414|8389|16
1723193100000|2024-08-09 08:45:00|8415.4|8390.4|8414|8389|8415.5|8390.5|8414|8389|4
1723193700000|2024-08-09 08:55:00|8415.4|8390.4|8414|8389|8415.5|8390.5|8413|8388|11
1723194000000|2024-08-09 09:00:00|8415|8390|8414|8389|8415.2|8390.2|8413.5|8388.5|13
1723194300000|2024-08-09 09:05:00|8415.1|8390.1|8413.5|8388.5|8415.1|8390.1|8413|8388|7
1723194600000|2024-08-09 09:10:00|8415|8390|8413|8388|8415|8390|8413|8388|6
1723194900000|2024-08-09 09:15:00|8414|8389|8414|8389|8414.9|8389.9|8413|8388|8
1723195200000|2024-08-09 09:20:00|8413.5|8388.5|8414|8389|8415|8390|8413|8388|9
1723195500000|2024-08-09 09:25:00|8415.1|8390.1|8414|8389|8415.1|8390.1|8413.5|8388.5|4
1723195800000|2024-08-09 09:30:00|8415|8390|8414.9|8389.9|8415.3|8390.3|8414|8389|8
1723196100000|2024-08-09 09:35:00|8414|8389|8413|8388|8415|8390|8413|8388|12
1723196400000|2024-08-09 09:40:00|8414|8389|8414|8389|8415.1|8390.1|8413|8388|7
1723196700000|2024-08-09 09:45:00|8415|8390|8414|8389|8415.6|8390.6|8414|8389|5
1723197000000|2024-08-09 09:50:00|8414.5|8389.5|8415|8390|8416.3|8391.3|8414|8389|19
1723197300000|2024-08-09 09:55:00|8414|8389|8415|8390|8416.3|8391.3|8414|8389|14
1723197600000|2024-08-09 10:00:00|8416.2|8391.2|8415.5|8390.5|8416.7|8391.7|8415|8390|9
1723197900000|2024-08-09 10:05:00|8415|8390|8416.8|8391.8|8417|8392|8415|8390|8
1723198200000|2024-08-09 10:10:00|8415|8390|8416.5|8391.5|8416.7|8391.7|8415|8390|9
1723198500000|2024-08-09 10:15:00|8415.5|8390.5|8416|8391|8416.1|8391.1|8414.5|8389.5|8
1723198800000|2024-08-09 10:20:00|8415|8390|8416|8391|8416.1|8391.1|8414.5|8389.5|6
1723199100000|2024-08-09 10:25:00|8415.9|8390.9|8416.1|8391.1|8416.1|8391.1|8415.9|8390.9|4
1723199400000|2024-08-09 10:30:00|8414.5|8389.5|8415|8390|8415.9|8390.9|8414.5|8389.5|11
1723199700000|2024-08-09 10:35:00|8416|8391|8415|8390|8416|8391|8414.5|8389.5|3
1723200000000|2024-08-09 10:40:00|8416.2|8391.2|8415.5|8390.5|8416.9|8391.9|8415|8390|17
1723200300000|2024-08-09 10:45:00|8416|8391|8415.5|8390.5|8416|8391|8415.5|8390.5|4
1723200600000|2024-08-09 10:50:00|8416|8391|8416|8391|8417.3|8392.3|8416|8391|11
1723200900000|2024-08-09 10:55:00|8417.2|8392.2|8417.1|8392.1|8417.2|8392.2|8417.1|8392.1|2
1723201200000|2024-08-09 11:00:00|8415.5|8390.5|8414.5|8389.5|8416.9|8391.9|8414.5|8389.5|13
1723201500000|2024-08-09 11:05:00|8415.8|8390.8|8416.5|8391.5|8416.5|8391.5|8415|8390|8
1723201800000|2024-08-09 11:10:00|8415|8390|8416.2|8391.2|8416.3|8391.3|8415|8390|5
1723202400000|2024-08-09 11:20:00|8416.3|8391.3|8415|8390|8416.4|8391.4|8415|8390|4
1723202700000|2024-08-09 11:25:00|8415.5|8390.5|8416.5|8391.5|8416.5|8391.5|8415|8390|3
1723203000000|2024-08-09 11:30:00|8415.9|8390.9|8416.3|8391.3|8416.3|8391.3|8414.5|8389.5|4
1723203300000|2024-08-09 11:35:00|8416.1|8391.1|8416.2|8391.2|8416.3|8391.3|8416.1|8391.1|4
1723203600000|2024-08-09 11:40:00|8416.3|8391.3|8416.3|8391.3|8416.3|8391.3|8416.3|8391.3|1
1723203900000|2024-08-09 11:45:00|8416|8391|8416.4|8391.4|8416.4|8391.4|8416|8391|2
1723204200000|2024-08-09 11:50:00|8416.2|8391.2|8414.5|8389.5|8416.2|8391.2|8414.5|8389.5|11
1723204500000|2024-08-09 11:55:00|8416.1|8391.1|8415.5|8390.5|8416.9|8391.9|8414|8389|23
1723204800000|2024-08-09 12:00:00|8415|8390|8416.3|8391.3|8416.5|8391.5|8415|8390|3
1723205100000|2024-08-09 12:05:00|8415.5|8390.5|8416.1|8391.1|8416.1|8391.1|8415|8390|9
1723205700000|2024-08-09 12:15:00|8416|8391|8416|8391|8416|8391|8416|8391|1
1723206000000|2024-08-09 12:20:00|8414.5|8389.5|8416.3|8391.3|8416.3|8391.3|8414.5|8389.5|6
1723206300000|2024-08-09 12:25:00|8416.2|8391.2|8416.1|8391.1|8416.2|8391.2|8416.1|8391.1|2
1723206600000|2024-08-09 12:30:00|8416|8391|8416.6|8391.6|8416.6|8391.6|8414.5|8389.5|5
1723206900000|2024-08-09 12:35:00|8416|8391|8417.2|8392.2|8417.2|8392.2|8416|8391|3
1723207200000|2024-08-09 12:40:00|8417.1|8392.1|8417.1|8392.1|8417.1|8392.1|8417.1|8392.1|1
1723207500000|2024-08-09 12:45:00|8417.4|8392.4|8416.9|8391.9|8417.4|8392.4|8416|8391|7
1723207800000|2024-08-09 12:50:00|8417.1|8392.1|8417.4|8392.4|8417.4|8392.4|8417.1|8392.1|2
1723208100000|2024-08-09 12:55:00|8417.3|8392.3|8417.2|8392.2|8418|8393|8415.5|8390.5|5
1723208400000|2024-08-09 13:00:00|8417.3|8392.3|8417.3|8392.3|8417.3|8392.3|8417.3|8392.3|1
1723208700000|2024-08-09 13:05:00|8417.4|8392.4|8417.6|8392.6|8418|8393|8416|8391|11
1723209000000|2024-08-09 13:10:00|8418|8393|8416.5|8391.5|8418.1|8393.1|8416.5|8391.5|19
1723209300000|2024-08-09 13:15:00|8417|8392|8417.5|8392.5|8418|8393|8416|8391|10
1723209600000|2024-08-09 13:20:00|8416.5|8391.5|8417.7|8392.7|8418|8393|8416.5|8391.5|7
1723209900000|2024-08-09 13:25:00|8417.8|8392.8|8417|8392|8419|8394|8417|8392|22
1723210200000|2024-08-09 13:30:00|8417.9|8392.9|8418|8393|8420|8395|8417|8392|19
1723210500000|2024-08-09 13:35:00|8418.5|8393.5|8418.5|8393.5|8420|8395|8418|8393|10
1723210800000|2024-08-09 13:40:00|8418.6|8393.6|8419|8394|8420|8395|8418|8393|11
1723211100000|2024-08-09 13:45:00|8419.4|8394.4|8419.5|8394.5|8420|8395|8418|8393|16
1723211400000|2024-08-09 13:50:00|8419|8394|8418.6|8393.6|8420|8395|8417|8392|14
1723211700000|2024-08-09 13:55:00|8417.5|8392.5|8418.3|8393.3|8419|8394|8415|8390|14
1723212000000|2024-08-09 14:00:00|8416.5|8391.5|8416.5|8391.5|8417|8392|8416.5|8391.5|3
1723212300000|2024-08-09 14:05:00|8417.7|8392.7|8417|8392|8417.9|8392.9|8417|8392|6
1723212600000|2024-08-09 14:10:00|8419|8394|8418.1|8393.1|8419|8394|8417|8392|7
1723212900000|2024-08-09 14:15:00|8417.5|8392.5|8416.5|8391.5|8418|8393|8416.5|8391.5|14
1723213200000|2024-08-09 14:20:00|8415.5|8390.5|8416|8391|8418|8393|8415.5|8390.5|30
1723213500000|2024-08-09 14:25:00|8416.5|8391.5|8416|8391|8417.6|8392.6|8416|8391|8
1723213800000|2024-08-09 14:30:00|8416.5|8391.5|8416|8391|8417.5|8392.5|8414|8389|34
1723214100000|2024-08-09 14:35:00|8415|8390|8417.3|8392.3|8417.3|8392.3|8415|8390|15
1723214400000|2024-08-09 14:40:00|8417.2|8392.2|8415.5|8390.5|8417.2|8392.2|8415|8390|15
1723214700000|2024-08-09 14:45:00|8415|8390|8416.1|8391.1|8416.8|8391.8|8413|8388|20
1723215000000|2024-08-09 14:50:00|8414.5|8389.5|8414|8389|8416.2|8391.2|8414|8389|6
1723215300000|2024-08-09 14:55:00|8415.4|8390.4|8415|8390|8416.4|8391.4|8414|8389|11
1723215600000|2024-08-09 15:00:00|8416|8391|8416|8391|8416|8391|8415|8390|7
1723215900000|2024-08-09 15:05:00|8415|8390|8414|8389|8415|8390|8414|8389|4
1723216200000|2024-08-09 15:10:00|8416.3|8391.3|8414|8389|8416.3|8391.3|8414|8389|5
1723216500000|2024-08-09 15:15:00|8415.6|8390.6|8415.5|8390.5|8415.6|8390.6|8415.5|8390.5|2
1723216800000|2024-08-09 15:20:00|8414.5|8389.5|8415.3|8390.3|8416.1|8391.1|8414|8389|6
1723217100000|2024-08-09 15:25:00|8415.4|8390.4|8416.1|8391.1|8416.1|8391.1|8415.4|8390.4|4
1723217400000|2024-08-09 15:30:00|8414.5|8389.5|8414.5|8389.5|8416.7|8391.7|8414|8389|19
1723217700000|2024-08-09 15:35:00|8416.4|8391.4|8416|8391|8416.6|8391.6|8414|8389|12
1723218000000|2024-08-09 15:40:00|8415|8390|8415|8390|8416|8391|8414|8389|13
1723218900000|2024-08-09 15:55:00|8416|8391|8415|8390|8416|8391|8415|8390|2
1723219200000|2024-08-09 16:00:00|8417.5|8392.5|8415.5|8390.5|8417.5|8392.5|8415|8390|12
1723219500000|2024-08-09 16:05:00|8416|8391|8415|8390|8416.6|8391.6|8414|8389|9
1723220100000|2024-08-09 16:15:00|8416|8391|8415|8390|8416|8391|8415|8390|4
1723220400000|2024-08-09 16:20:00|8416|8391|8414|8389|8416.3|8391.3|8414|8389|4
1723220700000|2024-08-09 16:25:00|8414.5|8389.5|8415|8390|8416|8391|8414|8389|15
1723221000000|2024-08-09 16:30:00|8414|8389|8414.5|8389.5|8416|8391|8414|8389|15
1723221600000|2024-08-09 16:40:00|8414|8389|8415|8390|8416.6|8391.6|8414|8389|7
1723222500000|2024-08-09 16:55:00|8416|8391|8416|8391|8416|8391|8414.5|8389.5|4
1723222800000|2024-08-09 17:00:00|8416.4|8391.4|8416.4|8391.4|8416.4|8391.4|8416.4|8391.4|1
1723223400000|2024-08-09 17:10:00|8415|8390|8415|8390|8416.2|8391.2|8415|8390|4
1723224600000|2024-08-09 17:30:00|8414|8389|8415.8|8390.8|8415.8|8390.8|8413.5|8388.5|11
1723224900000|2024-08-09 17:35:00|8414|8389|8414.5|8389.5|8416.1|8391.1|8414|8389|3
1723225200000|2024-08-09 17:40:00|8414|8389|8414.5|8389.5|8416.3|8391.3|8414|8389|5
1723225800000|2024-08-09 17:50:00|8414|8389|8414|8389|8414.5|8389.5|8414|8389|5
1723226400000|2024-08-09 18:00:00|8414.5|8389.5|8414.5|8389.5|8414.5|8389.5|8414.5|8389.5|1
1723227600000|2024-08-09 18:20:00|8416|8391|8416|8391|8416|8391|8415|8390|3
1723228500000|2024-08-09 18:35:00|8416.7|8391.7|8416.7|8391.7|8416.7|8391.7|8416.7|8391.7|1
1723230000000|2024-08-09 19:00:00|8416.9|8391.9|8417.1|8392.1|8417.1|8392.1|8414.5|8389.5|6
1723230600000|2024-08-09 19:10:00|8416|8391|8415.5|8390.5|8417|8392|8415|8390|4
1723230900000|2024-08-09 19:15:00|8415|8390|8416|8391|8417|8392|8414.5|8389.5|6
1723231200000|2024-08-09 19:20:00|8415|8390|8415|8390|8415|8390|8415|8390|1
1723231500000|2024-08-09 19:25:00|8414.5|8389.5|8416|8391|8417|8392|8414.5|8389.5|5
1723231800000|2024-08-09 19:30:00|8414.5|8389.5|8414.5|8389.5|8414.5|8389.5|8414.5|8389.5|1
1723232100000|2024-08-09 19:35:00|8415|8390|8416|8391|8417|8392|8414.5|8389.5|8
1723232400000|2024-08-09 19:40:00|8415|8390|8414.5|8389.5|8415|8390|8414.5|8389.5|2
1723232700000|2024-08-09 19:45:00|8417|8392|8416|8391|8417|8392|8414.5|8389.5|8
1723424400000|2024-08-12 01:00:00|8412|8387|8413.4|8388.4|8414|8389|8411.5|8386.5|7
1723424700000|2024-08-12 01:05:00|8411|8386|8411.5|8386.5|8411.8|8386.8|8411|8386|3
1723425000000|2024-08-12 01:10:00|8411.7|8386.7|8412.5|8387.5|8413.9|8388.9|8411.7|8386.7|6
1723425300000|2024-08-12 01:15:00|8412|8387|8412.5|8387.5|8412.5|8387.5|8412|8387|2
1723425600000|2024-08-12 01:20:00|8413|8388|8415.6|8390.6|8415.6|8390.6|8412|8387|15
1723425900000|2024-08-12 01:25:00|8414.5|8389.5|8416.3|8391.3|8416.3|8391.3|8414.5|8389.5|6
1723426500000|2024-08-12 01:35:00|8415.5|8390.5|8416|8391|8416.4|8391.4|8415.5|8390.5|5
1723426800000|2024-08-12 01:40:00|8415|8390|8414.5|8389.5|8415.5|8390.5|8413.5|8388.5|6
1723427100000|2024-08-12 01:45:00|8416|8391|8415|8390|8416|8391|8415|8390|3
1723427400000|2024-08-12 01:50:00|8416.3|8391.3|8415.5|8390.5|8416.3|8391.3|8414.5|8389.5|3
1723427700000|2024-08-12 01:55:00|8416.5|8391.5|8416|8391|8416.5|8391.5|8415.5|8390.5|3
1723428000000|2024-08-12 02:00:00|8415.5|8390.5|8416.2|8391.2|8416.2|8391.2|8415|8390|3
1723428300000|2024-08-12 02:05:00|8415|8390|8416.4|8391.4|8416.4|8391.4|8415|8390|3
1723428600000|2024-08-12 02:10:00|8416.2|8391.2|8415|8390|8416.2|8391.2|8415|8390|2
1723428900000|2024-08-12 02:15:00|8414.5|8389.5|8414.5|8389.5|8414.5|8389.5|8414.5|8389.5|1
1723429200000|2024-08-12 02:20:00|8416.3|8391.3|8416.3|8391.3|8416.3|8391.3|8416.3|8391.3|1
1723429800000|2024-08-12 02:30:00|8415.5|8390.5|8415.5|8390.5|8415.5|8390.5|8415.5|8390.5|1
1723430100000|2024-08-12 02:35:00|8415|8390|8415.5|8390.5|8416.4|8391.4|8415|8390|3
1723430400000|2024-08-12 02:40:00|8416.7|8391.7|8416|8391|8416.7|8391.7|8416|8391|2
1723430700000|2024-08-12 02:45:00|8415|8390|8416.6|8391.6|8416.6|8391.6|8415|8390|2
1723431000000|2024-08-12 02:50:00|8415|8390|8416.5|8391.5|8416.5|8391.5|8415|8390|2
1723431300000|2024-08-12 02:55:00|8416|8391|8417|8392|8417|8392|8415.5|8390.5|5
1723431600000|2024-08-12 03:00:00|8416|8391|8417|8392|8417|8392|8416|8391|6
1723431900000|2024-08-12 03:05:00|8417.1|8392.1|8417.5|8392.5|8418|8393|8417|8392|7
1723432200000|2024-08-12 03:10:00|8417|8392|8415.5|8390.5|8417|8392|8415.5|8390.5|5
1723432500000|2024-08-12 03:15:00|8416|8391|8416|8391|8416|8391|8416|8391|1
1723432800000|2024-08-12 03:20:00|8415.5|8390.5|8415.5|8390.5|8416|8391|8415.5|8390.5|3
1723433100000|2024-08-12 03:25:00|8416|8391|8417|8392|8417.1|8392.1|8416|8391|11
1723433400000|2024-08-12 03:30:00|8416.5|8391.5|8417|8392|8417.1|8392.1|8416|8391|14
1723433700000|2024-08-12 03:35:00|8416.5|8391.5|8417.1|8392.1|8417.2|8392.2|8416.5|8391.5|9
1723434000000|2024-08-12 03:40:00|8416|8391|8417|8392|8417|8392|8416|8391|4
1723434300000|2024-08-12 03:45:00|8416.5|8391.5|8416.5|8391.5|8417|8392|8416|8391|28
1723434600000|2024-08-12 03:50:00|8417.1|8392.1|8417.1|8392.1|8417.1|8392.1|8416|8391|18
1723434900000|2024-08-12 03:55:00|8417|8392|8417.2|8392.2|8417.2|8392.2|8417|8392|2
1723435200000|2024-08-12 04:00:00|8417.1|8392.1|8417|8392|8417.1|8392.1|8416|8391|5
1723435500000|2024-08-12 04:05:00|8416|8391|8411.5|8396.5|8417|8396.5|8411.5|8391|14
1723435800000|2024-08-12 04:10:00|8412|8397|8417|8392|8417|8397|8411.5|8392|13
1723436100000|2024-08-12 04:15:00|8411.5|8396.5|8416.5|8391.5|8417|8396.5|8411.5|8391|10
1723436400000|2024-08-12 04:20:00|8416|8391|8417|8392|8417|8392|8416|8391|5
1723436700000|2024-08-12 04:25:00|8418|8393|8417|8392|8418|8393|8416.5|8391.5|6
1723437000000|2024-08-12 04:30:00|8417.2|8392.2|8417|8392|8417.2|8392.2|8416|8391|15
1723437600000|2024-08-12 04:40:00|8416|8391|8411.2|8396.2|8417.2|8396.2|8411.2|8391|13
1723437900000|2024-08-12 04:45:00|8411.1|8396.1|8411.4|8396.4|8411.4|8396.4|8411.1|8396.1|6
1723438200000|2024-08-12 04:50:00|8411.3|8396.3|8411.5|8396.5|8411.6|8396.6|8411.3|8396.3|23
1723438500000|2024-08-12 04:55:00|8411.6|8396.6|8411.8|8396.8|8417.2|8396.9|8411.5|8391.6|18
1723438800000|2024-08-12 05:00:00|8411.9|8396.9|8412.1|8397.1|8412.1|8397.1|8411.8|8396.8|7
1723439100000|2024-08-12 05:05:00|8412|8397|8412.1|8397.1|8412.1|8397.1|8412|8397|4
1723439700000|2024-08-12 05:15:00|8417.1|8392.1|8417.5|8392.5|8417.6|8392.6|8417.1|8392.1|7
1723440000000|2024-08-12 05:20:00|8417.6|8392.6|8416.8|8391.8|8417.6|8397.4|8411.5|8391.8|23
1723440300000|2024-08-12 05:25:00|8417|8392|8417.3|8392.3|8417.3|8397.3|8411.9|8391.9|13
1723440600000|2024-08-12 05:30:00|8417.5|8392.5|8417.4|8392.4|8417.6|8392.6|8417.4|8392.4|6
1723440900000|2024-08-12 05:35:00|8412.5|8397.5|8416.2|8391.2|8417.5|8397.6|8412.5|8390.9|51
1723441200000|2024-08-12 05:40:00|8416.4|8391.4|8416.8|8391.8|8417|8392|8416.4|8391.4|20
1723441500000|2024-08-12 05:45:00|8417|8392|8416.9|8391.9|8417|8392|8416.8|8391.8|18
1723441800000|2024-08-12 05:50:00|8416.8|8391.8|8416.8|8391.8|8417|8392|8416.8|8391.8|31
1723442100000|2024-08-12 05:55:00|8416.9|8391.9|8417|8392|8417|8392|8416.8|8391.8|46
1723442400000|2024-08-12 06:00:00|8416.9|8391.9|8416.8|8391.8|8417.8|8392.8|8416.8|8391.8|57
1723442700000|2024-08-12 06:05:00|8416.7|8391.7|8417.3|8392.3|8417.3|8392.3|8416.7|8391.7|6
1723443000000|2024-08-12 06:10:00|8417.2|8392.2|8416.7|8391.7|8417.3|8392.3|8416.7|8391.7|16
1723443300000|2024-08-12 06:15:00|8416.8|8391.8|8412.4|8397.4|8416.8|8397.4|8411.7|8391.7|31
1723443600000|2024-08-12 06:20:00|8412.5|8397.5|8412.3|8397.3|8412.5|8397.5|8411.9|8396.9|11
1723443900000|2024-08-12 06:25:00|8417.3|8392.3|8416.8|8391.8|8417.3|8392.3|8416.1|8391.1|33
1723444200000|2024-08-12 06:30:00|8416.6|8391.6|8411.7|8396.7|8416.8|8396.7|8411.7|8391.5|7
1723444500000|2024-08-12 06:35:00|8411.8|8396.8|8411.8|8396.8|8411.8|8396.8|8411.7|8396.7|7
1723444800000|2024-08-12 06:40:00|8412|8397|8411.7|8396.7|8412|8397|8411.7|8396.7|4
1723445100000|2024-08-12 06:45:00|8411.8|8396.8|8412|8397|8417.2|8397.3|8411.3|8392.2|21
1723445400000|2024-08-12 06:50:00|8411.9|8396.9|8412.2|8397.2|8416.9|8397.2|8411.9|8391.9|9
1723445700000|2024-08-12 06:55:00|8412.1|8397.1|8412.2|8397.2|8412.4|8397.4|8412|8397|43
1723446000000|2024-08-12 07:00:00|8412.3|8397.3|8416.4|8391.4|8417.1|8397.3|8412.3|8391.4|15
1723446300000|2024-08-12 07:05:00|8416.5|8391.5|8411.6|8396.6|8416.8|8396.8|8411.3|8391.3|28
1723446600000|2024-08-12 07:10:00|8411.8|8396.8|8411.3|8396.3|8411.8|8396.8|8411.3|8396.3|9
1723446900000|2024-08-12 07:15:00|8411.1|8396.1|8411.4|8396.4|8416.6|8396.4|8411.1|8391.6|11
1723447200000|2024-08-12 07:20:00|8411.5|8396.5|8411.8|8396.8|8411.8|8396.8|8411.3|8396.3|8
1723447500000|2024-08-12 07:25:00|8412|8397|8411.9|8396.9|8412|8397|8411.8|8396.8|6
1723447800000|2024-08-12 07:30:00|8411.8|8396.8|8411.9|8396.9|8416.9|8396.9|8411.7|8391.7|12
1723448100000|2024-08-12 07:35:00|8416.8|8391.8|8411.5|8396.5|8416.8|8397|8411.3|8391.8|17
1723448400000|2024-08-12 07:40:00|8411.6|8396.6|8411.8|8396.8|8412|8397|8411.4|8396.4|13
1723448700000|2024-08-12 07:45:00|8411.7|8396.7|8411.7|8396.7|8411.9|8396.9|8411.6|8396.6|7
1723449000000|2024-08-12 07:50:00|8411.6|8396.6|8411.7|8396.7|8411.7|8396.7|8411.6|8396.6|2
1723449300000|2024-08-12 07:55:00|8411.6|8396.6|8411.3|8396.3|8411.6|8396.6|8411.3|8396.3|6
1723449600000|2024-08-12 08:00:00|8411.2|8396.2|8411.4|8396.4|8411.8|8396.8|8411|8396|28
1723449900000|2024-08-12 08:05:00|8411.3|8396.3|8411.3|8396.3|8411.8|8396.8|8411.3|8396.3|18
1723450200000|2024-08-12 08:10:00|8416.4|8391.4|8416.5|8391.5|8416.6|8391.6|8416.4|8391.4|4
1723450500000|2024-08-12 08:15:00|8416.6|8391.6|8416.8|8391.8|8416.8|8391.8|8416.5|8391.5|11
1723450800000|2024-08-12 08:20:00|8416.9|8391.9|8416.8|8391.8|8416.9|8391.9|8416.7|8391.7|8
1723451100000|2024-08-12 08:25:00|8416.9|8391.9|8416.8|8391.8|8416.9|8391.9|8416.8|8391.8|2
1723451700000|2024-08-12 08:35:00|8416.7|8391.7|8411.8|8396.8|8416.7|8396.8|8411.8|8391.7|2
1723452000000|2024-08-12 08:40:00|8411.9|8396.9|8411.8|8396.8|8411.9|8396.9|8411.7|8396.7|5
1723452300000|2024-08-12 08:45:00|8411.7|8396.7|8411.8|8396.8|8411.8|8396.8|8411.7|8396.7|2
1723452600000|2024-08-12 08:50:00|8416.8|8391.8|8416.7|8391.7|8416.9|8391.9|8416.7|8391.7|4
1723452900000|2024-08-12 08:55:00|8411.8|8396.8|8416.7|8391.7|8416.9|8396.8|8411.6|8391.6|10
1723453200000|2024-08-12 09:00:00|8416.9|8391.9|8411.8|8396.8|8416.9|8396.8|8411.8|8391.7|6
1723453500000|2024-08-12 09:05:00|8411.7|8396.7|8411.7|8396.7|8411.8|8396.8|8411.6|8396.6|5
1723453800000|2024-08-12 09:10:00|8411.9|8396.9|8416.3|8391.3|8416.9|8396.9|8411.7|8391.3|11
1723454100000|2024-08-12 09:15:00|8416.4|8391.4|8411.8|8396.8|8416.8|8396.8|8411.5|8391.3|26
1723454400000|2024-08-12 09:20:00|8412|8397|8411.8|8396.8|8412|8397|8411.4|8396.4|11
1723454700000|2024-08-12 09:25:00|8411.6|8396.6|8411.8|8396.8|8411.8|8396.8|8411.6|8396.6|5
1723455000000|2024-08-12 09:30:00|8411.6|8396.6|8411.7|8396.7|8412|8397|8411.6|8396.6|19
1723455300000|2024-08-12 09:35:00|8411.8|8396.8|8412|8397|8412|8397|8411.7|8396.7|14
1723455600000|2024-08-12 09:40:00|8411.9|8396.9|8412|8397|8412|8397|8411.9|8396.9|2
1723455900000|2024-08-12 09:45:00|8412.1|8397.1|8412|8397|8417.2|8397.1|8411.9|8392.2|10
1723456200000|2024-08-12 09:50:00|8411.9|8396.9|8417.1|8392.1|8417.3|8396.9|8411.9|8391.6|24
1723456500000|2024-08-12 09:55:00|8417.3|8392.3|8416.8|8391.8|8417.3|8392.3|8416.7|8391.7|29
1723456800000|2024-08-12 10:00:00|8417.2|8392.2|8417.3|8392.3|8417.4|8392.4|8416.7|8391.7|48
1723457100000|2024-08-12 10:05:00|8416.7|8391.7|8416.7|8391.7|8416.7|8391.7|8416.7|8391.7|1
1723457400000|2024-08-12 10:10:00|8416.6|8391.6|8411.8|8396.8|8416.8|8396.8|8411.8|8391.5|9
1723457700000|2024-08-12 10:15:00|8411.7|8396.7|8411.5|8396.5|8411.8|8396.8|8411.3|8396.3|20
1723458000000|2024-08-12 10:20:00|8411.6|8396.6|8411.4|8396.4|8411.6|8396.6|8411.3|8396.3|7
1723458300000|2024-08-12 10:25:00|8411.6|8396.6|8416.5|8391.5|8416.6|8396.7|8411.4|8391.4|9
1723458600000|2024-08-12 10:30:00|8416.6|8391.6|8416.7|8391.7|8416.7|8391.7|8416.6|8391.6|2
1723458900000|2024-08-12 10:35:00|8416.9|8391.9|8416.5|8391.5|8416.9|8391.9|8416.4|8391.4|7
1723459200000|2024-08-12 10:40:00|8416.4|8391.4|8416.5|8391.5|8416.5|8391.5|8416.4|8391.4|6
1723459500000|2024-08-12 10:45:00|8416.7|8391.7|8416.8|8391.8|8416.8|8391.8|8416.7|8391.7|2
1723460100000|2024-08-12 10:55:00|8416.9|8391.9|8416.9|8391.9|8417|8392|8416.9|8391.9|3
1723460400000|2024-08-12 11:00:00|8417|8392|8417|8392|8417.3|8392.3|8416.9|8391.9|7
1723460700000|2024-08-12 11:05:00|8417.2|8392.2|8417|8392|8417.2|8392.2|8417|8392|3
1723461000000|2024-08-12 11:10:00|8417.1|8392.1|8417.1|8392.1|8417.1|8392.1|8417.1|8392.1|1
1723461300000|2024-08-12 11:15:00|8417|8392|8417.2|8392.2|8417.2|8392.2|8417|8392|57
1723461600000|2024-08-12 11:20:00|8417.1|8392.1|8412.1|8397.1|8417.6|8397.3|8412.1|8392|36
1723461900000|2024-08-12 11:25:00|8412.2|8397.2|8412.1|8397.1|8412.2|8397.2|8412.1|8397.1|4
1723462500000|2024-08-12 11:35:00|8417.1|8392.1|8417|8392|8417.2|8392.2|8417|8392|12
1723462800000|2024-08-12 11:40:00|8417.1|8392.1|8417.5|8392.5|8417.5|8392.5|8417.1|8392.1|8
1723463100000|2024-08-12 11:45:00|8417.4|8392.4|8417.5|8392.5|8417.6|8392.6|8417.4|8392.4|6
1723463400000|2024-08-12 11:50:00|8417.6|8392.6|8417.4|8392.4|8417.6|8392.6|8417.4|8392.4|5
1723463700000|2024-08-12 11:55:00|8417.3|8392.3|8417.1|8392.1|8417.3|8392.3|8417.1|8392.1|3
1723464000000|2024-08-12 12:00:00|8417.2|8392.2|8417.2|8392.2|8417.3|8392.3|8417.1|8392.1|9
1723464300000|2024-08-12 12:05:00|8417.4|8392.4|8417.4|8392.4|8417.4|8392.4|8417.4|8392.4|1
1723464900000|2024-08-12 12:15:00|8417.2|8392.2|8417.1|8392.1|8417.4|8392.4|8417.1|8392.1|4
1723465200000|2024-08-12 12:20:00|8417.3|8392.3|8412.2|8397.2|8417.3|8397.4|8412.2|8392.1|8
1723465500000|2024-08-12 12:25:00|8412.1|8397.1|8412|8397|8412.2|8397.2|8412|8397|5
1723465800000|2024-08-12 12:30:00|8411.9|8396.9|8411.9|8396.9|8412|8397|8411.9|8396.9|3
1723466100000|2024-08-12 12:35:00|8412|8397|8411.9|8396.9|8412|8397|8411.9|8396.9|4
1723466400000|2024-08-12 12:40:00|8412|8397|8411.9|8396.9|8412|8397|8411.9|8396.9|8
1723466700000|2024-08-12 12:45:00|8412|8397|8412.4|8397.4|8412.6|8397.6|8411.9|8396.9|32
1723467000000|2024-08-12 12:50:00|8412.5|8397.5|8412.4|8397.4|8412.5|8397.5|8412.4|8397.4|2
1723467300000|2024-08-12 12:55:00|8412.3|8397.3|8412.3|8397.3|8412.4|8397.4|8412.2|8397.2|13
1723467600000|2024-08-12 13:00:00|8412.2|8397.2|8411.9|8396.9|8412.2|8397.2|8411.9|8396.9|4
1723467900000|2024-08-12 13:05:00|8411.7|8396.7|8411.7|8396.7|8411.7|8396.7|8411.7|8396.7|1
1723468200000|2024-08-12 13:10:00|8411.9|8396.9|8416.6|8391.6|8416.7|8396.9|8411.6|8391.6|32
1723468500000|2024-08-12 13:15:00|8416.4|8391.4|8416.8|8391.8|8417.2|8392.2|8416.4|8391.4|16
1723468800000|2024-08-12 13:20:00|8416.6|8391.6|8416.4|8391.4|8416.6|8391.6|8416|8391|13
1723469100000|2024-08-12 13:25:00|8416.6|8391.6|8416.3|8391.3|8416.7|8391.7|8416.3|8391.3|4
1723469400000|2024-08-12 13:30:00|8416.2|8391.2|8416.2|8391.2|8416.3|8391.3|8416.1|8391.1|19
1723469700000|2024-08-12 13:35:00|8416.3|8391.3|8415.4|8390.4|8416.3|8391.3|8415.3|8390.3|12
1723470000000|2024-08-12 13:40:00|8415.3|8390.3|8416|8391|8416|8391|8415.3|8390.3|5
1723470600000|2024-08-12 13:50:00|8415.9|8390.9|8416|8391|8416|8391|8415.9|8390.9|2
1723471200000|2024-08-12 14:00:00|8416.1|8391.1|8416.1|8391.1|8416.1|8391.1|8416|8391|3
1723471500000|2024-08-12 14:05:00|8416.2|8391.2|8415.8|8390.8|8416.2|8391.2|8415.8|8390.8|5
1723471800000|2024-08-12 14:10:00|8416.2|8391.2|8416.1|8391.1|8416.3|8391.3|8416.1|8391.1|6
1723472100000|2024-08-12 14:15:00|8416.2|8391.2|8411.1|8396.1|8416.2|8396.2|8411.1|8391.1|9
1723472700000|2024-08-12 14:25:00|8411|8396|8410.7|8395.7|8411|8396|8410.7|8395.7|8
1723473000000|2024-08-12 14:30:00|8410.8|8395.8|8410.8|8395.8|8410.8|8395.8|8410.8|8395.8|1
1723473300000|2024-08-12 14:35:00|8410.7|8395.7|8410.7|8395.7|8410.8|8395.8|8410.6|8395.6|7
1723473600000|2024-08-12 14:40:00|8415.8|8390.8|8415.3|8390.3|8415.8|8390.8|8415.2|8390.2|15
1723473900000|2024-08-12 14:45:00|8415.2|8390.2|8415.2|8390.2|8415.4|8390.4|8415.2|8390.2|11
1723474200000|2024-08-12 14:50:00|8415.3|8390.3|8415.4|8390.4|8415.4|8390.4|8415.2|8390.2|18
1723474500000|2024-08-12 14:55:00|8415.3|8390.3|8410.3|8395.3|8415.4|8395.3|8410.3|8390.2|25
1723474800000|2024-08-12 15:00:00|8410.4|8395.4|8410.7|8395.7|8410.7|8395.7|8410.3|8395.3|25
1723475100000|2024-08-12 15:05:00|8410.6|8395.6|8410.6|8395.6|8410.6|8395.6|8410.6|8395.6|1
1723475400000|2024-08-12 15:10:00|8410.7|8395.7|8415.3|8390.3|8415.4|8395.7|8410.7|8390.2|4
1723475700000|2024-08-12 15:15:00|8415.2|8390.2|8415.6|8390.6|8415.6|8390.6|8415.2|8390.2|6
1723476000000|2024-08-12 15:20:00|8415.4|8390.4|8415.3|8390.3|8415.4|8390.4|8415.2|8390.2|10
1723476300000|2024-08-12 15:25:00|8415.4|8390.4|8415.3|8390.3|8415.4|8390.4|8415.3|8390.3|4
1723476600000|2024-08-12 15:30:00|8415.4|8390.4|8415.3|8390.3|8415.7|8390.7|8415.3|8390.3|7
1723476900000|2024-08-12 15:35:00|8415.2|8390.2|8415.2|8390.2|8415.3|8390.3|8415.2|8390.2|29
1723477200000|2024-08-12 15:40:00|8415.3|8390.3|8415.2|8390.2|8415.3|8390.3|8415.1|8390.1|18
1723477500000|2024-08-12 15:45:00|8415.1|8390.1|8415.4|8390.4|8415.4|8390.4|8415.1|8390.1|12
1723477800000|2024-08-12 15:50:00|8415.3|8390.3|8415.2|8390.2|8415.4|8390.4|8415.2|8390.2|10
1723478100000|2024-08-12 15:55:00|8415.3|8390.3|8415.3|8390.3|8415.3|8390.3|8415.3|8390.3|1
1723478400000|2024-08-12 16:00:00|8415.2|8390.2|8415.3|8390.3|8415.3|8390.3|8415.2|8390.2|2
1723478700000|2024-08-12 16:05:00|8415.2|8390.2|8415.1|8390.1|8415.3|8390.3|8415.1|8390.1|11
1723479000000|2024-08-12 16:10:00|8415.2|8390.2|8415.3|8390.3|8415.3|8390.3|8415.1|8390.1|5
1723479300000|2024-08-12 16:15:00|8415.2|8390.2|8410.3|8395.3|8415.2|8395.3|8410.1|8390.2|17
1723479600000|2024-08-12 16:20:00|8410.2|8395.2|8410.3|8395.3|8410.3|8395.3|8410.2|8395.2|2
1723479900000|2024-08-12 16:25:00|8410.2|8395.2|8410.3|8395.3|8410.3|8395.3|8410.2|8395.2|2
1723480200000|2024-08-12 16:30:00|8410.2|8395.2|8410.3|8395.3|8410.3|8395.3|8410.2|8395.2|4
1723480500000|2024-08-12 16:35:00|8410.2|8395.2|8410.2|8395.2|8410.3|8395.3|8410.2|8395.2|5
1723480800000|2024-08-12 16:40:00|8410.1|8395.1|8410.2|8395.2|8410.2|8395.2|8410.1|8395.1|4
1723481100000|2024-08-12 16:45:00|8410.1|8395.1|8410.3|8395.3|8410.3|8395.3|8410.1|8395.1|10
1723481700000|2024-08-12 16:55:00|8410.2|8395.2|8410.3|8395.3|8410.3|8395.3|8410.2|8395.2|4
1723482000000|2024-08-12 17:00:00|8410.2|8395.2|8410.3|8395.3|8410.3|8395.3|8410.2|8395.2|4
1723482600000|2024-08-12 17:10:00|8410.2|8395.2|8410.2|8395.2|8410.3|8395.3|8410.2|8395.2|5
1723482900000|2024-08-12 17:15:00|8410.3|8395.3|8410.2|8395.2|8410.3|8395.3|8410.2|8395.2|16
1723483200000|2024-08-12 17:20:00|8410.3|8395.3|8410.2|8395.2|8410.3|8395.3|8410.1|8395.1|32
1723483500000|2024-08-12 17:25:00|8410.1|8395.1|8410.2|8395.2|8410.3|8395.3|8410.1|8395.1|16
1723483800000|2024-08-12 17:30:00|8410.1|8395.1|8410.3|8395.3|8415.1|8395.3|8410.1|8390.1|11
1723484100000|2024-08-12 17:35:00|8410.2|8395.2|8410.2|8395.2|8410.3|8395.3|8410.2|8395.2|11
1723484400000|2024-08-12 17:40:00|8410.3|8395.3|8410.2|8395.2|8410.3|8395.3|8410.2|8395.2|4
1723484700000|2024-08-12 17:45:00|8410.1|8395.1|8414|8389|8414|8395.2|8408.8|8388.7|16
1723485000000|2024-08-12 17:50:00|8414.1|8389.1|8414|8389|8414.3|8389.3|8414|8389|5
1723485300000|2024-08-12 17:55:00|8414.2|8389.2|8414.8|8389.8|8414.8|8389.8|8414.2|8389.2|6
1723485600000|2024-08-12 18:00:00|8414.7|8389.7|8414.8|8389.8|8414.8|8389.8|8414.7|8389.7|4
1723486200000|2024-08-12 18:10:00|8414.4|8389.4|8414.4|8389.4|8414.5|8389.5|8414|8389|11
1723486500000|2024-08-12 18:15:00|8414.3|8389.3|8414.8|8389.8|8414.9|8389.9|8414|8389|10
1723487100000|2024-08-12 18:25:00|8414.6|8389.6|8414.4|8389.4|8414.6|8389.6|8414.4|8389.4|2
1723487400000|2024-08-12 18:30:00|8414.5|8389.5|8414.5|8389.5|8414.5|8389.5|8414.5|8389.5|1
1723487700000|2024-08-12 18:35:00|8414.4|8389.4|8414.8|8389.8|8414.8|8389.8|8414.4|8389.4|2
1723488000000|2024-08-12 18:40:00|8414.7|8389.7|8414.2|8389.2|8414.8|8389.8|8414.2|8389.2|7
1723488300000|2024-08-12 18:45:00|8414.1|8389.1|8414.4|8389.4|8414.4|8389.4|8414.1|8389.1|4
1723488600000|2024-08-12 18:50:00|8414.2|8389.2|8414.3|8389.3|8414.4|8389.4|8414.1|8389.1|10
1723488900000|2024-08-12 18:55:00|8414.4|8389.4|8414.6|8389.6|8414.6|8389.6|8414.4|8389.4|3
1723489200000|2024-08-12 19:00:00|8414.4|8389.4|8414.2|8389.2|8414.4|8389.4|8414.2|8389.2|3
1723489500000|2024-08-12 19:05:00|8414.1|8389.1|8414.7|8389.7|8414.7|8389.7|8414.1|8389.1|6
1723489800000|2024-08-12 19:10:00|8414.6|8389.6|8414.5|8389.5|8414.7|8389.7|8414.3|8389.3|5
1723490100000|2024-08-12 19:15:00|8414.6|8389.6|8414.6|8389.6|8414.6|8389.6|8414.6|8389.6|1
1723491000000|2024-08-12 19:30:00|8414.7|8389.7|8414.7|8389.7|8414.7|8389.7|8414.7|8389.7|1
1723510800000|2024-08-13 01:00:00|8415.4|8390.4|8415.4|8390.4|8415.4|8390.4|8414.6|8389.6|6
1723511100000|2024-08-13 01:05:00|8415.6|8390.6|8415.1|8390.1|8415.6|8390.6|8415.1|8390.1|7
1723511400000|2024-08-13 01:10:00|8415.7|8390.7|8414.7|8389.7|8415.7|8390.7|8414|8389|8
1723511700000|2024-08-13 01:15:00|8414.4|8389.4|8414.7|8389.7|8414.7|8389.7|8414.4|8389.4|2
1723512000000|2024-08-13 01:20:00|8414.8|8389.8|8414.8|8389.8|8414.9|8389.9|8414.2|8389.2|11
1723512300000|2024-08-13 01:25:00|8414.7|8389.7|8414.9|8389.9|8415|8390|8414.5|8389.5|15
1723512600000|2024-08-13 01:30:00|8414.8|8389.8|8415.1|8390.1|8415.4|8390.4|8414.4|8389.4|10
1723512900000|2024-08-13 01:35:00|8414.5|8389.5|8414.6|8389.6|8415.1|8390.1|8414.5|8389.5|5
1723513500000|2024-08-13 01:45:00|8415.1|8390.1|8414.9|8389.9|8415.1|8390.1|8414.9|8389.9|2
1723514100000|2024-08-13 01:55:00|8414.6|8389.6|8414.5|8389.5|8415.1|8390.1|8414.5|8389.5|9
1723514400000|2024-08-13 02:00:00|8414.6|8389.6|8414.6|8389.6|8414.6|8389.6|8414.6|8389.6|1
1723514700000|2024-08-13 02:05:00|8414.5|8389.5|8414.5|8389.5|8414.5|8389.5|8414.5|8389.5|1
1723515000000|2024-08-13 02:10:00|8414.4|8389.4|8414.4|8389.4|8414.4|8389.4|8414.4|8389.4|1
1723516800000|2024-08-13 02:40:00|8414.5|8389.5|8414.7|8389.7|8414.8|8389.8|8414.5|8389.5|8
1723517100000|2024-08-13 02:45:00|8414.6|8389.6|8414.5|8389.5|8414.6|8389.6|8414.5|8389.5|2
1723517400000|2024-08-13 02:50:00|8414.6|8389.6|8414.7|8389.7|8414.7|8389.7|8414.6|8389.6|2
1723518000000|2024-08-13 03:00:00|8414.4|8389.4|8414.7|8389.7|8414.7|8389.7|8414.4|8389.4|17
1723518300000|2024-08-13 03:05:00|8414.6|8389.6|8409.4|8394.4|8414.6|8394.4|8409.4|8389.6|2
1723518600000|2024-08-13 03:10:00|8409.3|8394.3|8413.9|8388.9|8413.9|8394.3|8408.9|8388.8|7
1723518900000|2024-08-13 03:15:00|8409.1|8394.1|8413.7|8388.7|8414.1|8394.3|8409.1|8388.7|12
1723519200000|2024-08-13 03:20:00|8413.8|8388.8|8414.1|8389.1|8414.2|8389.2|8413.8|8388.8|7
1723519500000|2024-08-13 03:25:00|8414.2|8389.2|8408.9|8393.9|8414.2|8394|8408.8|8389.1|6
1723519800000|2024-08-13 03:30:00|8409|8394|8410.2|8395.2|8414.9|8395.3|8408.9|8389.1|37
1723520100000|2024-08-13 03:35:00|8410.3|8395.3|8410.2|8395.2|8410.3|8395.3|8410|8395|9
1723520400000|2024-08-13 03:40:00|8410.1|8395.1|8410|8395|8410.2|8395.2|8409.9|8394.9|15
1723520700000|2024-08-13 03:45:00|8410.2|8395.2|8410.4|8395.4|8415.6|8395.8|8410|8390|39
1723521000000|2024-08-13 03:50:00|8410.5|8395.5|8415.5|8390.5|8415.5|8395.6|8410.5|8390.5|5
1723521300000|2024-08-13 03:55:00|8415.4|8390.4|8410.8|8395.8|8415.7|8396|8410.7|8390.4|18
1723521600000|2024-08-13 04:00:00|8410.9|8395.9|8415.1|8390.1|8416.4|8396.5|8410.8|8390.1|46
1723521900000|2024-08-13 04:05:00|8415.3|8390.3|8410.4|8395.4|8415.7|8395.4|8410.4|8390|29
1723522200000|2024-08-13 04:10:00|8410.5|8395.5|8410.8|8395.8|8416.2|8396.2|8410.5|8391.1|10
1723522800000|2024-08-13 04:20:00|8410.9|8395.9|8411.2|8396.2|8411.2|8396.2|8410.9|8395.9|4
1723523100000|2024-08-13 04:25:00|8416.1|8391.1|8416.1|8391.1|8416.1|8391.1|8416|8391|5
1723523400000|2024-08-13 04:30:00|8416|8391|8416.4|8391.4|8416.4|8396.4|8411.1|8391|15
1723523700000|2024-08-13 04:35:00|8416.2|8391.2|8410.7|8395.7|8416.2|8396.4|8410.6|8390.5|19
1723524300000|2024-08-13 04:45:00|8410.5|8395.5|8410.7|8395.7|8410.7|8395.7|8410.5|8395.5|3
1723525200000|2024-08-13 05:00:00|8415.6|8390.6|8416.2|8391.2|8416.2|8391.2|8415.6|8390.6|7
1723525500000|2024-08-13 05:05:00|8416|8391|8415.7|8390.7|8416.4|8396.2|8411|8390.6|23
1723525800000|2024-08-13 05:10:00|8415.8|8390.8|8410.8|8395.8|8416|8395.8|8410.8|8390.8|4
1723526100000|2024-08-13 05:15:00|8410.7|8395.7|8410.8|8395.8|8410.8|8395.8|8410.7|8395.7|16
1723526400000|2024-08-13 05:20:00|8410.7|8395.7|8410.7|8395.7|8410.8|8395.8|8410.7|8395.7|11
1723526700000|2024-08-13 05:25:00|8410.8|8395.8|8410.8|8395.8|8410.8|8395.8|8410.7|8395.7|3
1723527300000|2024-08-13 05:35:00|8410.7|8395.7|8410.8|8395.8|8410.8|8395.8|8410.7|8395.7|2
1723527600000|2024-08-13 05:40:00|8410.9|8395.9|8410.7|8395.7|8410.9|8395.9|8410.7|8395.7|3
1723527900000|2024-08-13 05:45:00|8410.8|8395.8|8411|8396|8411|8396|8410.8|8395.8|7
1723528200000|2024-08-13 05:50:00|8416.1|8391.1|8411.2|8396.2|8416.1|8396.2|8410.4|8390.8|40
1723528500000|2024-08-13 05:55:00|8411.1|8396.1|8411|8396|8416|8396.2|8410.6|8390.8|32
1723528800000|2024-08-13 06:00:00|8410.9|8395.9|8415|8390|8416|8395.9|8410.4|8389.9|58
1723529100000|2024-08-13 06:05:00|8415.1|8390.1|8410.4|8395.4|8415.4|8395.4|8410.3|8389.8|17
1723529400000|2024-08-13 06:10:00|8410.3|8395.3|8415.3|8390.3|8415.4|8395.4|8410.3|8390.3|7
1723529700000|2024-08-13 06:15:00|8415.4|8390.4|8415.3|8390.3|8415.7|8390.7|8415.3|8390.3|10
1723530000000|2024-08-13 06:20:00|8415.5|8390.5|8415.7|8390.7|8415.8|8390.8|8415.5|8390.5|4
1723530300000|2024-08-13 06:25:00|8415.8|8390.8|8415.9|8390.9|8415.9|8390.9|8415.7|8390.7|17
1723530600000|2024-08-13 06:30:00|8415.7|8390.7|8415.8|8390.8|8416|8391|8415.7|8390.7|8
1723530900000|2024-08-13 06:35:00|8415.9|8390.9|8416|8391|8416.1|8391.1|8415.7|8390.7|19
1723531200000|2024-08-13 06:40:00|8415.8|8390.8|8416.1|8391.1|8416.3|8391.3|8415.7|8390.7|43
1723531500000|2024-08-13 06:45:00|8416.2|8391.2|8415.8|8390.8|8416.2|8391.2|8415.7|8390.7|18
1723531800000|2024-08-13 06:50:00|8415.7|8390.7|8415.8|8390.8|8415.9|8390.9|8415.7|8390.7|3
1723532100000|2024-08-13 06:55:00|8416|8391|8415.4|8390.4|8416|8391|8415.4|8390.4|33
1723532400000|2024-08-13 07:00:00|8415.3|8390.3|8415.8|8390.8|8416|8391|8415.3|8390.3|12
1723532700000|2024-08-13 07:05:00|8415.7|8390.7|8415.8|8390.8|8415.9|8390.9|8415.7|8390.7|4
1723533000000|2024-08-13 07:10:00|8416|8391|8411.1|8396.1|8416.1|8396.1|8411.1|8390.8|10
1723533300000|2024-08-13 07:15:00|8411.2|8396.2|8415.9|8390.9|8416.1|8396.3|8411.2|8390.7|12
1723533600000|2024-08-13 07:20:00|8411.1|8396.1|8415.8|8390.8|8416.3|8396.2|8411|8390.6|30
1723533900000|2024-08-13 07:25:00|8415.7|8390.7|8415.7|8390.7|8415.8|8390.8|8415.4|8390.4|21
1723534200000|2024-08-13 07:30:00|8415.9|8390.9|8415.8|8390.8|8416.2|8391.2|8415.7|8390.7|15
1723534500000|2024-08-13 07:35:00|8416|8391|8416.2|8391.2|8416.2|8391.2|8415.7|8390.7|18
1723534800000|2024-08-13 07:40:00|8416|8391|8415.8|8390.8|8416.3|8391.3|8415.5|8390.5|33
1723535100000|2024-08-13 07:45:00|8416.2|8391.2|8410.7|8395.7|8416.3|8396|8410.7|8390.8|35
1723535400000|2024-08-13 07:50:00|8410.9|8395.9|8411|8396|8416|8396.2|8410.7|8390.8|13
1723535700000|2024-08-13 07:55:00|8411.1|8396.1|8410.9|8395.9|8415.8|8396.1|8410.7|8390.8|18
1723536000000|2024-08-13 08:00:00|8410.7|8395.7|8410.8|8395.8|8415.8|8395.9|8410.6|8390.8|15
1723536300000|2024-08-13 08:05:00|8415.8|8390.8|8410.9|8395.9|8415.8|8396.1|8410.8|8390.8|8
1723536600000|2024-08-13 08:10:00|8410.7|8395.7|8416.3|8391.3|8416.4|8395.7|8410.7|8390.9|30
1723536900000|2024-08-13 08:15:00|8416.4|8391.4|8411.5|8396.5|8416.9|8396.7|8411.3|8391.4|32
1723537200000|2024-08-13 08:20:00|8416.5|8391.5|8416.4|8391.4|8416.8|8391.8|8416.3|8391.3|9
1723537500000|2024-08-13 08:25:00|8416.3|8391.3|8416.3|8391.3|8416.3|8396.3|8411.2|8391.2|7
1723537800000|2024-08-13 08:30:00|8416.2|8391.2|8416|8391|8416.8|8391.8|8415.9|8390.9|34
1723538100000|2024-08-13 08:35:00|8416.1|8391.1|8416.3|8391.3|8416.5|8391.5|8415.9|8390.9|18
1723538700000|2024-08-13 08:45:00|8416.2|8391.2|8416.4|8391.4|8416.7|8391.7|8416.2|8391.2|7
1723539000000|2024-08-13 08:50:00|8411.3|8396.3|8416.1|8391.1|8416.2|8396.4|8411.3|8391|14
1723539300000|2024-08-13 08:55:00|8416|8391|8415.9|8390.9|8416.3|8391.3|8415.8|8390.8|18
1723539600000|2024-08-13 09:00:00|8415.8|8390.8|8416.3|8391.3|8416.3|8391.3|8415.8|8390.8|20
1723540200000|2024-08-13 09:10:00|8415.9|8390.9|8410.7|8395.7|8415.9|8395.9|8410.7|8390.1|41
1723540500000|2024-08-13 09:15:00|8410.8|8395.8|8410.8|8395.8|8410.8|8395.8|8410.8|8395.8|1
1723540800000|2024-08-13 09:20:00|8415.8|8390.8|8410.8|8395.8|8415.9|8395.8|8410.7|8390.7|18
1723541100000|2024-08-13 09:25:00|8415.8|8390.8|8411.3|8396.3|8416.2|8396.3|8410.7|8390.8|18
1723541400000|2024-08-13 09:30:00|8411.2|8396.2|8411.2|8396.2|8416.2|8396.2|8411.1|8391.2|11
1723541700000|2024-08-13 09:35:00|8416.2|8391.2|8416.2|8391.2|8416.2|8396.2|8411.1|8391.1|17
1723542000000|2024-08-13 09:40:00|8416.1|8391.1|8411.4|8396.4|8416.5|8396.6|8411.4|8391.1|16
1723542300000|2024-08-13 09:45:00|8411.3|8396.3|8416.2|8391.2|8416.5|8396.4|8411.3|8391.2|21
1723542600000|2024-08-13 09:50:00|8416.1|8391.1|8415.8|8390.8|8416.1|8391.1|8415.8|8390.8|17
1723542900000|2024-08-13 09:55:00|8410.8|8395.8|8415.7|8390.7|8416.3|8396.3|8410.8|8390.6|25
1723543200000|2024-08-13 10:00:00|8415.8|8390.8|8415.9|8390.9|8416.1|8391.1|8415.7|8390.7|26
1723543500000|2024-08-13 10:05:00|8416|8391|8416.2|8391.2|8416.3|8391.3|8415.9|8390.9|14
1723543800000|2024-08-13 10:10:00|8416.1|8391.1|8416.1|8391.1|8416.1|8391.1|8416.1|8391.1|1
1723544100000|2024-08-13 10:15:00|8416.2|8391.2|8416.1|8391.1|8416.2|8391.2|8416.1|8391.1|4
1723544400000|2024-08-13 10:20:00|8416.2|8391.2|8416.3|8391.3|8416.3|8391.3|8416.1|8391.1|3
1723544700000|2024-08-13 10:25:00|8416.2|8391.2|8416|8391|8416.3|8391.3|8416|8391|7
1723545000000|2024-08-13 10:30:00|8415.9|8390.9|8416|8391|8416|8391|8415.9|8390.9|6
1723545300000|2024-08-13 10:35:00|8416.1|8391.1|8416|8391|8416.1|8391.1|8416|8391|10
1723545600000|2024-08-13 10:40:00|8416.1|8391.1|8416.3|8391.3|8416.3|8391.3|8416.1|8391.1|3
1723545900000|2024-08-13 10:45:00|8415.9|8390.9|8415.9|8390.9|8415.9|8390.9|8415.9|8390.9|1
1723546200000|2024-08-13 10:50:00|8416|8391|8416.1|8391.1|8416.2|8391.2|8416|8391|3
1723546800000|2024-08-13 11:00:00|8416.2|8391.2|8416|8391|8416.2|8391.2|8416|8391|3
1723547100000|2024-08-13 11:05:00|8416.1|8391.1|8416|8391|8416.1|8391.1|8415.8|8390.8|7
1723547400000|2024-08-13 11:10:00|8415.9|8390.9|8415.8|8390.8|8415.9|8390.9|8415.7|8390.7|48
1723547700000|2024-08-13 11:15:00|8415.9|8390.9|8415.9|8390.9|8416|8391|8415.9|8390.9|9
1723548000000|2024-08-13 11:20:00|8415.8|8390.8|8416.1|8391.1|8416.1|8391.1|8415.8|8390.8|11
1723548300000|2024-08-13 11:25:00|8415.9|8390.9|8416|8391|8416|8391|8415.9|8390.9|14
1723548600000|2024-08-13 11:30:00|8415.9|8390.9|8415.7|8390.7|8416|8391|8415.3|8390.3|7
1723548900000|2024-08-13 11:35:00|8415.5|8390.5|8415.5|8390.5|8415.5|8390.5|8415.5|8390.5|1
1723549200000|2024-08-13 11:40:00|8415.2|8390.2|8415.1|8390.1|8415.2|8390.2|8415.1|8390.1|2
1723549500000|2024-08-13 11:45:00|8415.3|8390.3|8414.9|8389.9|8415.4|8390.4|8414.9|8389.9|8
1723549800000|2024-08-13 11:50:00|8415.1|8390.1|8414.7|8389.7|8415.1|8394.8|8409.3|8389.7|17
1723550400000|2024-08-13 12:00:00|8414.6|8389.6|8414.7|8389.7|8414.7|8389.7|8414.5|8389.5|3
1723551000000|2024-08-13 12:10:00|8414.5|8389.5|8414.7|8389.7|8414.7|8389.7|8414.5|8389.5|4
1723551300000|2024-08-13 12:15:00|8414.5|8389.5|8414.5|8389.5|8414.8|8389.8|8414.5|8389.5|37
1723551600000|2024-08-13 12:20:00|8414.7|8389.7|8414.6|8389.6|8414.7|8389.7|8414.6|8389.6|2
1723551900000|2024-08-13 12:25:00|8414.5|8389.5|8414.3|8389.3|8414.6|8389.6|8414.3|8389.3|20
1723552200000|2024-08-13 12:30:00|8414.4|8389.4|8413.4|8388.4|8414.4|8393.9|8408.9|8388.1|69
1723552500000|2024-08-13 12:35:00|8413.3|8388.3|8413.5|8388.5|8413.7|8388.7|8413.3|8388.3|11
1723552800000|2024-08-13 12:40:00|8413.7|8388.7|8414.3|8389.3|8414.5|8389.5|8413.7|8388.7|16
1723553100000|2024-08-13 12:45:00|8414.4|8389.4|8414.6|8389.6|8414.6|8389.6|8414.1|8389.1|59
1723553400000|2024-08-13 12:50:00|8414.5|8389.5|8414.6|8389.6|8414.6|8389.6|8414.5|8389.5|18
1723553700000|2024-08-13 12:55:00|8414.5|8389.5|8414.3|8389.3|8414.6|8389.6|8414.3|8389.3|21
1723554000000|2024-08-13 13:00:00|8414.2|8389.2|8414.3|8389.3|8414.4|8389.4|8414.2|8389.2|14
1723554300000|2024-08-13 13:05:00|8414.6|8389.6|8414.7|8389.7|8414.8|8389.8|8414.6|8389.6|6
1723554600000|2024-08-13 13:10:00|8414.8|8389.8|8415.8|8390.8|8415.8|8390.8|8414.7|8389.7|16
1723554900000|2024-08-13 13:15:00|8415.9|8390.9|8415.8|8390.8|8416.2|8391.2|8415.2|8390.2|14
1723555200000|2024-08-13 13:20:00|8415.9|8390.9|8415.8|8390.8|8416.3|8396.3|8410.7|8390.6|28
1723555500000|2024-08-13 13:25:00|8416|8391|8415|8390|8416|8391|8415|8390|26
1723555800000|2024-08-13 13:30:00|8415.1|8390.1|8414.8|8389.8|8415.3|8390.3|8414.8|8389.8|35
1723556100000|2024-08-13 13:35:00|8414.9|8389.9|8414.8|8389.8|8415.4|8390.4|8414.8|8389.8|33
1723556400000|2024-08-13 13:40:00|8414.9|8389.9|8415.1|8390.1|8415.2|8395.1|8409.9|8389.8|18
1723556700000|2024-08-13 13:45:00|8415.2|8390.2|8415.2|8390.2|8415.3|8395.2|8409.9|8390|13
1723557300000|2024-08-13 13:55:00|8415.1|8390.1|8415.2|8390.2|8415.2|8390.2|8415.1|8390.1|2
1723557600000|2024-08-13 14:00:00|8415.1|8390.1|8415.2|8390.2|8415.3|8390.3|8414.7|8389.7|40
1723557900000|2024-08-13 14:05:00|8415.1|8390.1|8414.3|8389.3|8415.2|8390.2|8414.3|8389.3|30
1723558200000|2024-08-13 14:10:00|8414.2|8389.2|8414|8389|8414.2|8389.2|8413.9|8388.9|8
1723558500000|2024-08-13 14:15:00|8413.9|8388.9|8414|8389|8414|8389|8413.9|8388.9|2
1723558800000|2024-08-13 14:20:00|8414.2|8389.2|8409.3|8394.3|8414.3|8394.3|8409.1|8389.1|6
1723559100000|2024-08-13 14:25:00|8414.3|8389.3|8414.2|8389.2|8414.3|8389.3|8413.8|8388.8|10
1723559400000|2024-08-13 14:30:00|8414|8389|8409.1|8394.1|8414.2|8394.1|8409.1|8389|6
1723559700000|2024-08-13 14:35:00|8414.2|8389.2|8414|8389|8414.2|8389.2|8414|8389|8
1723560000000|2024-08-13 14:40:00|8414.1|8389.1|8412.6|8387.6|8414.2|8389.2|8412.5|8387.5|19
1723560300000|2024-08-13 14:45:00|8412.7|8387.7|8412.1|8387.1|8412.7|8387.7|8411.9|8386.9|7
1723560600000|2024-08-13 14:50:00|8412.3|8387.3|8412.4|8387.4|8412.4|8392.3|8406.9|8387|15
1723560900000|2024-08-13 14:55:00|8412.2|8387.2|8412.2|8387.2|8412.2|8387.2|8412.2|8387.2|1
1723561200000|2024-08-13 15:00:00|8412.3|8387.3|8412.2|8387.2|8412.6|8387.6|8412.2|8387.2|7
1723561500000|2024-08-13 15:05:00|8412.3|8387.3|8412.2|8387.2|8412.6|8387.6|8412.2|8387.2|7
1723561800000|2024-08-13 15:10:00|8412|8387|8412|8387|8412.2|8387.2|8411.9|8386.9|8
1723562100000|2024-08-13 15:15:00|8412.2|8387.2|8412.3|8387.3|8412.4|8387.4|8411.8|8386.8|10
1723562400000|2024-08-13 15:20:00|8412.2|8387.2|8412|8387|8412.2|8387.2|8412|8387|2
1723562700000|2024-08-13 15:25:00|8412.1|8387.1|8412.2|8387.2|8412.3|8387.3|8412.1|8387.1|6
1723563000000|2024-08-13 15:30:00|8412.1|8387.1|8412|8387|8412.1|8387.1|8412|8387|2
1723563300000|2024-08-13 15:35:00|8412.1|8387.1|8407.1|8392.1|8412.1|8392.2|8407|8387|14
1723563600000|2024-08-13 15:40:00|8407|8392|8412|8387|8412|8392.1|8406.9|8386.9|5
1723563900000|2024-08-13 15:45:00|8412.1|8387.1|8412.4|8387.4|8412.4|8387.4|8412.1|8387.1|5
1723564200000|2024-08-13 15:50:00|8412.3|8387.3|8412.3|8387.3|8412.4|8387.4|8412.3|8387.3|5
1723564500000|2024-08-13 15:55:00|8412.4|8387.4|8412.3|8387.3|8412.4|8387.4|8412.3|8387.3|4
1723564800000|2024-08-13 16:00:00|8412|8387|8412|8387|8412|8387|8411.8|8386.8|7
1723565100000|2024-08-13 16:05:00|8411.9|8386.9|8411.9|8386.9|8412|8387|8411.9|8386.9|37
1723565400000|2024-08-13 16:10:00|8412.2|8387.2|8406.8|8391.8|8412.3|8391.9|8406.8|8387.1|5
1723565700000|2024-08-13 16:15:00|8406.9|8391.9|8407.1|8392.1|8407.3|8392.3|8406.9|8391.9|4
1723566600000|2024-08-13 16:30:00|8407.2|8392.2|8407.1|8392.1|8407.2|8392.2|8407.1|8392.1|4
1723566900000|2024-08-13 16:35:00|8412.1|8387.1|8412.1|8387.1|8412.3|8387.3|8412.1|8387.1|4
1723567200000|2024-08-13 16:40:00|8412|8387|8411.9|8386.9|8412|8387|8411.9|8386.9|6
1723567500000|2024-08-13 16:45:00|8406.9|8391.9|8406.2|8391.2|8406.9|8391.9|8406.1|8391.1|12
1723567800000|2024-08-13 16:50:00|8406.3|8391.3|8411.6|8386.6|8411.8|8391.3|8406|8386|23
1723568100000|2024-08-13 16:55:00|8411.4|8386.4|8411.4|8386.4|8411.4|8386.4|8411.1|8386.1|9
1723568400000|2024-08-13 17:00:00|8411.5|8386.5|8410.7|8385.7|8411.6|8386.6|8410.6|8385.6|32
1723568700000|2024-08-13 17:05:00|8410.8|8385.8|8410.8|8385.8|8411|8386|8410.6|8385.6|22
1723569300000|2024-08-13 17:15:00|8410.9|8385.9|8411|8386|8411|8386|8410.8|8385.8|6
1723569600000|2024-08-13 17:20:00|8410.9|8385.9|8410.9|8385.9|8410.9|8385.9|8410.9|8385.9|1
1723569900000|2024-08-13 17:25:00|8411|8386|8411|8386|8411|8386|8411|8386|1
1723570200000|2024-08-13 17:30:00|8410.9|8385.9|8410.3|8385.3|8411.1|8386.1|8410.3|8385.3|30
1723570500000|2024-08-13 17:35:00|8410.4|8385.4|8410.5|8385.5|8410.5|8385.5|8410.4|8385.4|2
1723570800000|2024-08-13 17:40:00|8410.6|8385.6|8410|8385|8410.6|8385.6|8410|8385|8
1723571100000|2024-08-13 17:45:00|8410.2|8385.2|8410.4|8385.4|8410.4|8385.4|8410.2|8385.2|13
1723571400000|2024-08-13 17:50:00|8410.3|8385.3|8410|8385|8410.4|8385.4|8409.9|8384.9|17
1723571700000|2024-08-13 17:55:00|8409.9|8384.9|8410.2|8385.2|8410.2|8385.2|8409.8|8384.8|14
1723572000000|2024-08-13 18:00:00|8410.1|8385.1|8410.2|8385.2|8410.3|8385.3|8410|8385|16
1723572300000|2024-08-13 18:05:00|8410.3|8385.3|8410.3|8385.3|8410.3|8385.3|8410.2|8385.2|3
1723573200000|2024-08-13 18:20:00|8410.4|8385.4|8409.8|8384.8|8410.4|8385.4|8409.6|8384.6|12
1723573500000|2024-08-13 18:25:00|8409.7|8384.7|8409.9|8384.9|8410|8385|8409.5|8384.5|8
1723574100000|2024-08-13 18:35:00|8409.5|8384.5|8409.3|8384.3|8409.5|8384.5|8409.2|8384.2|5
1723574400000|2024-08-13 18:40:00|8408.9|8383.9|8409.1|8384.1|8409.1|8384.1|8408.7|8383.7|5
1723574700000|2024-08-13 18:45:00|8408.9|8383.9|8409.1|8384.1|8409.1|8384.1|8408.9|8383.9|2
1723575000000|2024-08-13 18:50:00|8409|8384|8409|8384|8409|8384|8408.9|8383.9|5
1723575300000|2024-08-13 18:55:00|8408.9|8383.9|8409.1|8384.1|8409.1|8384.1|8408.9|8383.9|7
1723575600000|2024-08-13 19:00:00|8409.2|8384.2|8409.2|8384.2|8409.2|8384.2|8409|8384|3
1723575900000|2024-08-13 19:05:00|8408.8|8383.8|8408.8|8383.8|8408.8|8383.8|8408.8|8383.8|1
1723576200000|2024-08-13 19:10:00|8408.7|8383.7|8408.5|8383.5|8408.8|8383.8|8408.5|8383.5|7
1723576500000|2024-08-13 19:15:00|8408.8|8383.8|8408.7|8383.7|8408.8|8383.8|8408.7|8383.7|2
1723576800000|2024-08-13 19:20:00|8409|8384|8409.1|8384.1|8409.1|8384.1|8408.9|8383.9|7
1723577100000|2024-08-13 19:25:00|8409|8384|8409|8384|8409|8384|8409|8384|1
1723577400000|2024-08-13 19:30:00|8408.9|8383.9|8408.7|8383.7|8409.1|8384.1|8408.7|8383.7|15
1723577700000|2024-08-13 19:35:00|8409.3|8384.3|8408.3|8383.3|8409.4|8384.4|8408.3|8383.3|5
1723578000000|2024-08-13 19:40:00|8409.1|8384.1|8409.3|8384.3|8409.6|8384.6|8408.4|8383.4|33
1723578300000|2024-08-13 19:45:00|8409.1|8384.1|8409.3|8384.3|8409.5|8384.5|8409|8384|33
1723578600000|2024-08-13 19:50:00|8409.5|8384.5|8409.2|8384.2|8409.5|8384.5|8409.1|8384.1|29
1723578900000|2024-08-13 19:55:00|8409.4|8384.4|8409.6|8384.6|8409.6|8384.6|8409.2|8384.2|16
1723597200000|2024-08-14 01:00:00|8410.6|8385.6|8410.3|8385.3|8410.6|8385.6|8410|8385|8
1723597500000|2024-08-14 01:05:00|8410.4|8385.4|8410.3|8385.3|8410.4|8385.4|8410.3|8385.3|2
1723597800000|2024-08-14 01:10:00|8410.6|8385.6|8410.3|8385.3|8410.6|8385.6|8410.3|8385.3|2
1723598100000|2024-08-14 01:15:00|8410.2|8385.2|8410.3|8385.3|8410.3|8385.3|8410.2|8385.2|2
1723599600000|2024-08-14 01:40:00|8410.4|8385.4|8410.7|8385.7|8411.2|8386.2|8410.4|8385.4|7
1723599900000|2024-08-14 01:45:00|8411.3|8386.3|8411.3|8386.3|8411.3|8386.3|8411.3|8386.3|1
1723600200000|2024-08-14 01:50:00|8410.6|8385.6|8410.6|8385.6|8411.2|8386.2|8410.5|8385.5|10
1723600500000|2024-08-14 01:55:00|8411.2|8386.2|8410.8|8385.8|8411.2|8386.2|8410.8|8385.8|6
1723600800000|2024-08-14 02:00:00|8410.9|8385.9|8410.3|8385.3|8411.2|8386.2|8410.1|8385.1|11
1723601100000|2024-08-14 02:05:00|8410.4|8385.4|8410.7|8385.7|8410.7|8385.7|8410.3|8385.3|9
1723601400000|2024-08-14 02:10:00|8410.5|8385.5|8411.2|8386.2|8411.2|8386.2|8410.3|8385.3|9
1723601700000|2024-08-14 02:15:00|8411.4|8386.4|8411.5|8386.5|8411.5|8386.5|8411.4|8386.4|2
1723602000000|2024-08-14 02:20:00|8410.8|8385.8|8410.8|8385.8|8411.1|8386.1|8410.5|8385.5|11
1723602300000|2024-08-14 02:25:00|8410.6|8385.6|8410.5|8385.5|8410.6|8385.6|8410.5|8385.5|2
1723603500000|2024-08-14 02:45:00|8409.8|8384.8|8410|8385|8410|8385|8409.6|8384.6|6
1723604100000|2024-08-14 02:55:00|8409.7|8384.7|8409.7|8384.7|8409.7|8384.7|8409.7|8384.7|1
1723604400000|2024-08-14 03:00:00|8409.6|8384.6|8404.7|8389.7|8409.6|8389.7|8404.6|8384.6|3
1723604700000|2024-08-14 03:05:00|8409.8|8384.8|8409.9|8384.9|8409.9|8384.9|8409.8|8384.8|2
1723605000000|2024-08-14 03:10:00|8409.7|8384.7|8409.2|8384.2|8409.9|8389.7|8404.3|8383.9|13
1723605300000|2024-08-14 03:15:00|8409.1|8384.1|8409.7|8384.7|8409.7|8389.7|8404.3|8383.9|13
1723605600000|2024-08-14 03:20:00|8409.6|8384.6|8409.6|8384.6|8409.7|8384.7|8409.5|8384.5|6
1723605900000|2024-08-14 03:25:00|8409.8|8384.8|8410.7|8385.7|8410.7|8385.7|8409.7|8384.7|27
1723606200000|2024-08-14 03:30:00|8410.8|8385.8|8411.2|8386.2|8411.3|8386.3|8410.8|8385.8|11
1723606500000|2024-08-14 03:35:00|8411.8|8386.8|8411.5|8386.5|8411.8|8391.4|8406.3|8386.4|16
1723606800000|2024-08-14 03:40:00|8411.6|8386.6|8411.4|8386.4|8411.7|8386.7|8411.2|8386.2|40
1723607100000|2024-08-14 03:45:00|8411.5|8386.5|8411.3|8386.3|8411.5|8386.5|8411.2|8386.2|12
1723607400000|2024-08-14 03:50:00|8411.2|8386.2|8410.8|8385.8|8411.3|8386.3|8410.7|8385.7|29
1723607700000|2024-08-14 03:55:00|8410.7|8385.7|8409.8|8384.8|8410.7|8385.7|8409.8|8384.8|19
1723608000000|2024-08-14 04:00:00|8409.7|8384.7|8410|8385|8410.1|8385.1|8409.7|8384.7|5
1723608300000|2024-08-14 04:05:00|8410.2|8385.2|8411.1|8386.1|8411.1|8386.1|8410.2|8385.2|15
1723608600000|2024-08-14 04:10:00|8411|8386|8411.2|8386.2|8411.2|8386.2|8410.9|8385.9|9
1723608900000|2024-08-14 04:15:00|8411.3|8386.3|8411.3|8386.3|8411.4|8391.4|8406.3|8386.3|12
1723609200000|2024-08-14 04:20:00|8411.4|8386.4|8411.3|8386.3|8411.4|8391.5|8406.3|8386.3|17
1723609500000|2024-08-14 04:25:00|8411.4|8386.4|8411.3|8386.3|8411.5|8386.5|8411.3|8386.3|7
1723609800000|2024-08-14 04:30:00|8411.6|8386.6|8411.3|8386.3|8411.6|8386.6|8411.3|8386.3|3
1723610100000|2024-08-14 04:35:00|8411.2|8386.2|8409.6|8384.6|8411.2|8386.2|8409.3|8384.3|23
1723610700000|2024-08-14 04:45:00|8409.5|8384.5|8409.7|8384.7|8409.7|8389.3|8403.9|8384|22
1723611000000|2024-08-14 04:50:00|8409.6|8384.6|8404.8|8389.8|8410.2|8389.9|8404.7|8384.6|15
1723611300000|2024-08-14 04:55:00|8404.9|8389.9|8411.2|8386.2|8411.4|8389.9|8404.9|8385|23
1723611600000|2024-08-14 05:00:00|8411.4|8386.4|8411.1|8386.1|8411.4|8386.4|8411.1|8386.1|5
1723611900000|2024-08-14 05:05:00|8411|8386|8405|8390|8411|8390.5|8405|8385.6|11
1723612500000|2024-08-14 05:15:00|8404.9|8389.9|8404.7|8389.7|8405|8390|8404.5|8389.5|11
1723612800000|2024-08-14 05:20:00|8404.8|8389.8|8404.6|8389.6|8409.5|8389.9|8404.3|8384.5|13
1723613100000|2024-08-14 05:25:00|8404.4|8389.4|8404.8|8389.8|8404.8|8389.8|8404.4|8389.4|3
1723613400000|2024-08-14 05:30:00|8409.8|8384.8|8409.8|8384.8|8409.8|8384.8|8409.8|8384.8|1
1723613700000|2024-08-14 05:35:00|8410|8385|8410|8385|8410|8385|8409.9|8384.9|3
1723614000000|2024-08-14 05:40:00|8409.9|8384.9|8410.5|8385.5|8410.6|8385.6|8409.9|8384.9|9
1723614300000|2024-08-14 05:45:00|8410.6|8385.6|8410.7|8385.7|8410.7|8385.7|8410.6|8385.6|4
1723614600000|2024-08-14 05:50:00|8410.6|8385.6|8410.6|8385.6|8410.7|8385.7|8410.6|8385.6|3
1723614900000|2024-08-14 05:55:00|8410.7|8385.7|8411.2|8386.2|8411.3|8386.3|8410.6|8385.6|30
1723615200000|2024-08-14 06:00:00|8411.4|8386.4|8413.1|8388.1|8413.1|8388.1|8411.4|8386.4|38
1723615500000|2024-08-14 06:05:00|8413|8388|8412.7|8387.7|8413.4|8388.4|8412.6|8387.6|12
1723615800000|2024-08-14 06:10:00|8413.1|8388.1|8413|8388|8413.8|8388.8|8412.9|8387.9|42
1723616100000|2024-08-14 06:15:00|8412.9|8387.9|8413.2|8388.2|8413.2|8388.2|8412.9|8387.9|15
1723616400000|2024-08-14 06:20:00|8413.4|8388.4|8413.3|8388.3|8413.4|8388.4|8413.2|8388.2|6
1723616700000|2024-08-14 06:25:00|8413.4|8388.4|8413.3|8388.3|8413.8|8388.8|8413.1|8388.1|29
1723617000000|2024-08-14 06:30:00|8413.1|8388.1|8413|8388|8413.1|8388.1|8412.6|8387.6|8
1723617300000|2024-08-14 06:35:00|8412.6|8387.6|8412.7|8387.7|8413|8388|8412.4|8387.4|13
1723617600000|2024-08-14 06:40:00|8413|8388|8413|8388|8413.2|8388.2|8413|8388|11
1723617900000|2024-08-14 06:45:00|8413.1|8388.1|8413.3|8388.3|8413.6|8388.6|8413|8388|23
1723618200000|2024-08-14 06:50:00|8413.1|8388.1|8412.9|8387.9|8413.1|8388.1|8412.9|8387.9|4
1723618500000|2024-08-14 06:55:00|8413.1|8388.1|8413.1|8388.1|8413.4|8388.4|8413.1|8388.1|15
1723618800000|2024-08-14 07:00:00|8413.2|8388.2|8413.1|8388.1|8413.4|8388.4|8413.1|8388.1|22
1723619100000|2024-08-14 07:05:00|8413.4|8388.4|8413.1|8388.1|8413.4|8388.4|8413.1|8388.1|10
1723619400000|2024-08-14 07:10:00|8413.2|8388.2|8413.3|8388.3|8413.5|8388.5|8413.2|8388.2|14
1723619700000|2024-08-14 07:15:00|8413.4|8388.4|8413.3|8388.3|8413.4|8388.4|8413.3|8388.3|4
1723620000000|2024-08-14 07:20:00|8413.4|8388.4|8413.6|8388.6|8413.8|8388.8|8413.3|8388.3|12
1723620300000|2024-08-14 07:25:00|8413.8|8388.8|8414.1|8389.1|8414.2|8389.2|8413.8|8388.8|11
1723620600000|2024-08-14 07:30:00|8414|8389|8414.3|8389.3|8414.4|8389.4|8413.9|8388.9|30
1723620900000|2024-08-14 07:35:00|8414|8389|8414.3|8389.3|8414.3|8389.3|8413.8|8388.8|11
1723621200000|2024-08-14 07:40:00|8414.2|8389.2|8414.2|8389.2|8414.4|8389.4|8414.2|8389.2|8
1723621500000|2024-08-14 07:45:00|8414.3|8389.3|8414|8389|8414.3|8389.3|8414|8389|4
1723621800000|2024-08-14 07:50:00|8413.9|8388.9|8414.1|8389.1|8414.2|8389.2|8413.8|8388.8|12
1723622100000|2024-08-14 07:55:00|8414|8389|8414.8|8389.8|8414.9|8389.9|8414|8389|20
1723622400000|2024-08-14 08:00:00|8414.7|8389.7|8415|8390|8415.1|8390.1|8414.4|8389.4|11
1723622700000|2024-08-14 08:05:00|8414.9|8389.9|8415.2|8390.2|8415.3|8390.3|8414.9|8389.9|7
1723623000000|2024-08-14 08:10:00|8415.3|8390.3|8415.6|8390.6|8415.6|8390.6|8415.3|8390.3|20
1723623300000|2024-08-14 08:15:00|8415.4|8390.4|8415.4|8390.4|8415.6|8390.6|8415.4|8390.4|4
1723623600000|2024-08-14 08:20:00|8415.3|8390.3|8415.4|8390.4|8415.4|8390.4|8415.3|8390.3|4
1723623900000|2024-08-14 08:25:00|8415.3|8390.3|8415.8|8390.8|8415.8|8390.8|8415.3|8390.3|7
1723624200000|2024-08-14 08:30:00|8415.7|8390.7|8415.6|8390.6|8415.7|8390.7|8415.6|8390.6|2
1723624500000|2024-08-14 08:35:00|8415.7|8390.7|8415.8|8390.8|8415.9|8390.9|8415.6|8390.6|7
1723624800000|2024-08-14 08:40:00|8416.2|8391.2|8416|8391|8417.2|8392.2|8415.8|8390.8|39
1723625100000|2024-08-14 08:45:00|8415.9|8390.9|8414.7|8389.7|8415.9|8390.9|8414.3|8389.3|77
1723625400000|2024-08-14 08:50:00|8414.8|8389.8|8409.3|8394.3|8415.1|8394.8|8409.3|8389.5|61
1723626000000|2024-08-14 09:00:00|8409.2|8394.2|8409.3|8394.3|8409.3|8394.3|8409.2|8394.2|6
1723626300000|2024-08-14 09:05:00|8409.4|8394.4|8414.3|8389.3|8414.4|8394.4|8409.3|8389.3|4
1723626900000|2024-08-14 09:15:00|8414.1|8389.1|8414.3|8389.3|8414.3|8389.3|8414.1|8389.1|2
1723627200000|2024-08-14 09:20:00|8409.3|8394.3|8409.3|8394.3|8409.3|8394.3|8409.2|8394.2|9
1723627500000|2024-08-14 09:25:00|8409.2|8394.2|8414.8|8389.8|8414.8|8394.5|8409.2|8389.4|13
1723627800000|2024-08-14 09:30:00|8414.7|8389.7|8415.1|8390.1|8415.1|8390.1|8414.7|8389.7|14
1723628100000|2024-08-14 09:35:00|8415.2|8390.2|8414.9|8389.9|8416.2|8391.2|8414.9|8389.9|20
1723628400000|2024-08-14 09:40:00|8415|8390|8415.2|8390.2|8415.3|8390.3|8415|8390|6
1723628700000|2024-08-14 09:45:00|8415.3|8390.3|8415.3|8390.3|8415.3|8390.3|8415.2|8390.2|13
1723629000000|2024-08-14 09:50:00|8415.2|8390.2|8415.1|8390.1|8415.8|8390.8|8415.1|8390.1|11
1723629300000|2024-08-14 09:55:00|8415.2|8390.2|8414.8|8389.8|8415.3|8390.3|8414.3|8389.3|22
1723629600000|2024-08-14 10:00:00|8414.7|8389.7|8414.7|8389.7|8414.7|8394.8|8409.4|8389.6|10
1723629900000|2024-08-14 10:05:00|8414.4|8389.4|8415.1|8390.1|8415.8|8390.8|8414.3|8389.3|18
1723630200000|2024-08-14 10:10:00|8415.3|8390.3|8415.7|8390.7|8415.7|8390.7|8415.1|8390.1|15
1723630500000|2024-08-14 10:15:00|8415.6|8390.6|8414.9|8389.9|8415.6|8394.9|8409.9|8389.9|16
1723630800000|2024-08-14 10:20:00|8414.7|8389.7|8413.4|8388.4|8414.7|8389.7|8413.3|8388.3|27
1723631100000|2024-08-14 10:25:00|8413.5|8388.5|8413.7|8388.7|8413.8|8388.8|8413.3|8388.3|32
1723631400000|2024-08-14 10:30:00|8413.9|8388.9|8413.7|8388.7|8413.9|8388.9|8413.7|8388.7|3
1723631700000|2024-08-14 10:35:00|8413.8|8388.8|8414.1|8389.1|8414.1|8389.1|8413.7|8388.7|7
1723632000000|2024-08-14 10:40:00|8414|8389|8414.1|8389.1|8414.1|8389.1|8413.9|8388.9|6
1723632300000|2024-08-14 10:45:00|8414|8389|8413.9|8388.9|8414.1|8389.1|8413.9|8388.9|8
1723632600000|2024-08-14 10:50:00|8408.9|8393.9|8408.3|8393.3|8408.9|8393.9|8408.3|8393.3|13
1723632900000|2024-08-14 10:55:00|8408.4|8393.4|8408.4|8393.4|8408.5|8393.5|8408.4|8393.4|5
1723633200000|2024-08-14 11:00:00|8408.3|8393.3|8414|8389|8414.1|8393.5|8407.8|8387.9|26
1723633500000|2024-08-14 11:05:00|8414.1|8389.1|8414.1|8389.1|8414.1|8389.1|8413.7|8388.7|18
1723633800000|2024-08-14 11:10:00|8413.9|8388.9|8414.1|8389.1|8414.1|8389.1|8413.9|8388.9|8
1723634100000|2024-08-14 11:15:00|8413.9|8388.9|8413.8|8388.8|8414.1|8394.3|8408.8|8388.7|19
1723634400000|2024-08-14 11:20:00|8413.7|8388.7|8413.7|8388.7|8414|8389|8413.7|8388.7|36
1723634700000|2024-08-14 11:25:00|8413.8|8388.8|8413.1|8388.1|8413.9|8388.9|8412.9|8387.9|9
1723635000000|2024-08-14 11:30:00|8413.2|8388.2|8408.3|8393.3|8413.5|8393.3|8408.3|8388.2|5
1723635300000|2024-08-14 11:35:00|8408.5|8393.5|8413.5|8388.5|8413.6|8393.8|8408.5|8388.4|16
1723635600000|2024-08-14 11:40:00|8413.4|8388.4|8413.5|8388.5|8413.5|8388.5|8413.4|8388.4|2
1723635900000|2024-08-14 11:45:00|8413.4|8388.4|8413.4|8388.4|8413.4|8388.4|8413.4|8388.4|1
1723636200000|2024-08-14 11:50:00|8413.2|8388.2|8412.5|8387.5|8413.4|8392.7|8407.3|8387.3|15
1723636500000|2024-08-14 11:55:00|8407.8|8392.8|8412.7|8387.7|8412.7|8392.8|8407.7|8387.7|3
1723636800000|2024-08-14 12:00:00|8413.3|8388.3|8413.3|8388.3|8413.3|8388.3|8413.3|8388.3|1
1723637100000|2024-08-14 12:05:00|8413.5|8388.5|8408.3|8393.3|8413.7|8393.3|8408.2|8388.3|7
1723637700000|2024-08-14 12:15:00|8408.2|8393.2|8413.1|8388.1|8413.2|8393.2|8408.1|8387.8|10
1723638000000|2024-08-14 12:20:00|8412.9|8387.9|8412.1|8387.1|8413.1|8388.1|8412|8387|16
1723638300000|2024-08-14 12:25:00|8411.9|8386.9|8411.7|8386.7|8412.1|8387.1|8411.3|8386.3|39
1723638600000|2024-08-14 12:30:00|8411.3|8386.3|8413.9|8388.9|8414.2|8389.2|8410.1|8385.1|120
1723638900000|2024-08-14 12:35:00|8413.8|8388.8|8414|8389|8414.1|8389.1|8413.6|8388.6|68
1723639200000|2024-08-14 12:40:00|8414.2|8389.2|8414|8389|8414.3|8389.3|8413.7|8388.7|39
1723639500000|2024-08-14 12:45:00|8414.1|8389.1|8414.2|8389.2|8414.3|8389.3|8414|8389|14
1723639800000|2024-08-14 12:50:00|8414.1|8389.1|8414.3|8389.3|8414.4|8389.4|8414.1|8389.1|13
1723640100000|2024-08-14 12:55:00|8414.4|8389.4|8414.3|8389.3|8414.4|8389.4|8413.9|8388.9|24
1723640400000|2024-08-14 13:00:00|8414.2|8389.2|8414|8389|8414.3|8389.3|8413.8|8388.8|23
1723640700000|2024-08-14 13:05:00|8414.1|8389.1|8412.6|8387.6|8414.2|8389.2|8412.5|8387.5|27
1723641000000|2024-08-14 13:10:00|8412.4|8387.4|8412.1|8387.1|8412.6|8387.6|8412|8387|34
1723641300000|2024-08-14 13:15:00|8412.3|8387.3|8413.6|8388.6|8413.6|8388.6|8412|8387|24
1723641600000|2024-08-14 13:20:00|8413.7|8388.7|8413.3|8388.3|8414|8389|8413.2|8388.2|58
1723641900000|2024-08-14 13:25:00|8413.4|8388.4|8414.6|8389.6|8414.6|8389.6|8413.2|8388.2|36
1723642200000|2024-08-14 13:30:00|8414.7|8389.7|8413.9|8388.9|8414.7|8389.7|8413.9|8388.9|15
1723642500000|2024-08-14 13:35:00|8413.8|8388.8|8413.4|8388.4|8413.8|8388.8|8413.2|8388.2|10
1723642800000|2024-08-14 13:40:00|8413.3|8388.3|8412.5|8387.5|8413.3|8388.3|8412.5|8387.5|11
1723643100000|2024-08-14 13:45:00|8412.7|8387.7|8412.6|8387.6|8412.7|8387.7|8412|8387|28
1723643400000|2024-08-14 13:50:00|8412.4|8387.4|8412.1|8387.1|8412.6|8387.6|8411.9|8386.9|62
1723643700000|2024-08-14 13:55:00|8412.2|8387.2|8412.2|8387.2|8412.3|8387.3|8411.9|8386.9|25
1723644000000|2024-08-14 14:00:00|8412.1|8387.1|8411.4|8386.4|8412.1|8387.1|8411.3|8386.3|36
1723644300000|2024-08-14 14:05:00|8411.3|8386.3|8411.6|8386.6|8411.8|8386.8|8411.3|8386.3|29
1723644600000|2024-08-14 14:10:00|8411.7|8386.7|8412.7|8387.7|8412.8|8387.8|8411.6|8386.6|45
1723644900000|2024-08-14 14:15:00|8412.8|8387.8|8412.8|8387.8|8412.8|8387.8|8412.7|8387.7|13
1723645200000|2024-08-14 14:20:00|8413|8388|8413.3|8388.3|8413.3|8388.3|8413|8388|15
1723645500000|2024-08-14 14:25:00|8413.2|8388.2|8412.9|8387.9|8413.3|8388.3|8412.8|8387.8|9
1723645800000|2024-08-14 14:30:00|8413|8388|8413|8388|8413.2|8388.2|8412.3|8387.3|44
1723646100000|2024-08-14 14:35:00|8413.2|8388.2|8413.9|8388.9|8414.7|8389.7|8413|8388|44
1723646400000|2024-08-14 14:40:00|8414|8389|8413.6|8388.6|8414|8389|8413.3|8388.3|21
1723646700000|2024-08-14 14:45:00|8413.7|8388.7|8412.8|8387.8|8413.8|8388.8|8412.8|8387.8|47
1723647000000|2024-08-14 14:50:00|8412.7|8387.7|8413|8388|8413.1|8388.1|8412.6|8387.6|38
1723647300000|2024-08-14 14:55:00|8413.1|8388.1|8413.1|8388.1|8413.1|8388.1|8412.9|8387.9|16
1723647600000|2024-08-14 15:00:00|8412.9|8387.9|8412.8|8387.8|8413.2|8388.2|8412.8|8387.8|8
1723647900000|2024-08-14 15:05:00|8413|8388|8413|8388|8413.3|8388.3|8413|8388|5
1723648200000|2024-08-14 15:10:00|8413.1|8388.1|8413.1|8388.1|8413.1|8388.1|8412.9|8387.9|11
1723648500000|2024-08-14 15:15:00|8412.9|8387.9|8412.9|8387.9|8413.3|8388.3|8412.3|8387.3|21
1723648800000|2024-08-14 15:20:00|8413|8388|8412.8|8387.8|8413.1|8388.1|8412.8|8387.8|8
1723649100000|2024-08-14 15:25:00|8412.2|8387.2|8413.2|8388.2|8413.2|8388.2|8412.2|8387.2|9
1723649400000|2024-08-14 15:30:00|8413.1|8388.1|8413|8388|8413.1|8388.1|8413|8388|2
1723649700000|2024-08-14 15:35:00|8412.8|8387.8|8412.8|8387.8|8413|8388|8412.8|8387.8|7
1723650000000|2024-08-14 15:40:00|8412.9|8387.9|8412.7|8387.7|8412.9|8387.9|8412.7|8387.7|7
1723650300000|2024-08-14 15:45:00|8412.8|8387.8|8412.9|8387.9|8413.1|8388.1|8412.8|8387.8|15
1723650600000|2024-08-14 15:50:00|8413|8388|8412.3|8387.3|8413|8388|8412.3|8387.3|9
1723650900000|2024-08-14 15:55:00|8412.2|8387.2|8412.3|8387.3|8412.3|8387.3|8412.1|8387.1|7
1723651200000|2024-08-14 16:00:00|8412.4|8387.4|8413.1|8388.1|8413.2|8388.2|8412.3|8387.3|9
1723651500000|2024-08-14 16:05:00|8413.6|8388.6|8413.6|8388.6|8413.7|8388.7|8413.4|8388.4|39
1723651800000|2024-08-14 16:10:00|8413.7|8388.7|8413.7|8388.7|8413.7|8388.7|8413.5|8388.5|21
1723652100000|2024-08-14 16:15:00|8413.9|8388.9|8414.3|8389.3|8414.4|8389.4|8413.9|8388.9|23
1723652400000|2024-08-14 16:20:00|8414.4|8389.4|8414.4|8389.4|8414.4|8389.4|8414.3|8389.3|5
1723652700000|2024-08-14 16:25:00|8414.6|8389.6|8415.3|8390.3|8415.3|8390.3|8414.6|8389.6|29
1723653000000|2024-08-14 16:30:00|8415|8390|8414.6|8389.6|8415.1|8390.1|8414.3|8389.3|16
1723653300000|2024-08-14 16:35:00|8414.9|8389.9|8415|8390|8415.1|8390.1|8414.9|8389.9|7
1723653600000|2024-08-14 16:40:00|8415.1|8390.1|8415.2|8390.2|8415.3|8390.3|8415|8390|22
1723653900000|2024-08-14 16:45:00|8415.1|8390.1|8414.3|8389.3|8415.2|8390.2|8414.3|8389.3|11
1723654200000|2024-08-14 16:50:00|8413.6|8388.6|8412.7|8387.7|8413.6|8388.6|8412.7|8387.7|17
1723654500000|2024-08-14 16:55:00|8412.8|8387.8|8412.8|8387.8|8412.8|8387.8|8412.8|8387.8|1
1723654800000|2024-08-14 17:00:00|8412.7|8387.7|8412.6|8387.6|8412.7|8387.7|8412.3|8387.3|23
1723655100000|2024-08-14 17:05:00|8412.5|8387.5|8412.6|8387.6|8412.7|8387.7|8412.5|8387.5|16
1723655400000|2024-08-14 17:10:00|8412.7|8387.7|8413|8388|8413|8388|8412.6|8387.6|20
1723655700000|2024-08-14 17:15:00|8412.9|8387.9|8413|8388|8413|8388|8412.9|8387.9|2
1723656000000|2024-08-14 17:20:00|8413.2|8388.2|8414.4|8389.4|8414.6|8389.6|8413.2|8388.2|24
1723656300000|2024-08-14 17:25:00|8414.5|8389.5|8414.6|8389.6|8414.8|8389.8|8414.4|8389.4|11
1723656600000|2024-08-14 17:30:00|8414.5|8389.5|8414.3|8389.3|8414.6|8389.6|8414.3|8389.3|8
1723656900000|2024-08-14 17:35:00|8414.4|8389.4|8414.4|8389.4|8414.4|8389.4|8414.3|8389.3|5
1723657200000|2024-08-14 17:40:00|8414.7|8389.7|8415.2|8390.2|8415.2|8390.2|8414.7|8389.7|19
1723657500000|2024-08-14 17:45:00|8415.3|8390.3|8415.6|8390.6|8415.8|8390.8|8415.2|8390.2|34
1723657800000|2024-08-14 17:50:00|8415.8|8390.8|8415.6|8390.6|8415.8|8390.8|8415.6|8390.6|14
1723658100000|2024-08-14 17:55:00|8415.7|8390.7|8415.7|8390.7|8415.8|8390.8|8415.6|8390.6|9
1723658400000|2024-08-14 18:00:00|8415.8|8390.8|8415.5|8390.5|8415.8|8390.8|8415.4|8390.4|14
1723658700000|2024-08-14 18:05:00|8415.6|8390.6|8415.5|8390.5|8415.6|8390.6|8415.5|8390.5|2
1723659000000|2024-08-14 18:10:00|8415.6|8390.6|8415.7|8390.7|8415.7|8390.7|8415.6|8390.6|2
1723659600000|2024-08-14 18:20:00|8416.6|8391.6|8417|8392|8417|8392|8416.6|8391.6|4
1723659900000|2024-08-14 18:25:00|8416.9|8391.9|8415.9|8390.9|8416.9|8391.9|8415.9|8390.9|9
1723660200000|2024-08-14 18:30:00|8415.7|8390.7|8415.7|8390.7|8415.7|8390.7|8415.7|8390.7|1
1723660500000|2024-08-14 18:35:00|8415.5|8390.5|8414.7|8389.7|8415.5|8390.5|8414.5|8389.5|16
1723660800000|2024-08-14 18:40:00|8414.8|8389.8|8414.9|8389.9|8414.9|8389.9|8414.8|8389.8|4
1723661100000|2024-08-14 18:45:00|8414.8|8389.8|8414.8|8389.8|8414.9|8389.9|8414.8|8389.8|3
1723661400000|2024-08-14 18:50:00|8414.6|8389.6|8414.3|8389.3|8414.6|8389.6|8414.2|8389.2|4
1723661700000|2024-08-14 18:55:00|8413.9|8388.9|8413.7|8388.7|8413.9|8388.9|8413.7|8388.7|2
1723662000000|2024-08-14 19:00:00|8414.1|8389.1|8414.6|8389.6|8414.6|8389.6|8413.5|8388.5|8
1723662300000|2024-08-14 19:05:00|8414.5|8389.5|8414.3|8389.3|8414.6|8389.6|8414.3|8389.3|5
1723662900000|2024-08-14 19:15:00|8414.6|8389.6|8414.9|8389.9|8415.1|8390.1|8414.5|8389.5|7
1723663200000|2024-08-14 19:20:00|8414.7|8389.7|8414.7|8389.7|8414.7|8389.7|8414.7|8389.7|1
1723663800000|2024-08-14 19:30:00|8414.8|8389.8|8414.8|8389.8|8414.8|8389.8|8414.8|8389.8|1
1723664100000|2024-08-14 19:35:00|8415.1|8390.1|8415.3|8390.3|8415.5|8390.5|8415.1|8390.1|8
1723664700000|2024-08-14 19:45:00|8414.9|8389.9|8415.6|8390.6|8415.6|8390.6|8414.5|8389.5|11
1723665300000|2024-08-14 19:55:00|8416|8391|8416.7|8391.7|8417|8392|8416|8391|10
1723683600000|2024-08-15 01:00:00|8418.4|8393.4|8418.4|8393.4|8418.4|8393.4|8418.4|8393.4|1
1723683900000|2024-08-15 01:05:00|8417.6|8392.6|8417.8|8392.8|8417.8|8392.8|8417.6|8392.6|2
1723685400000|2024-08-15 01:30:00|8414.7|8395.9|8414.7|8395.9|8414.7|8395.9|8414.7|8395.9|1
1723686000000|2024-08-15 01:40:00|8418|8393|8417.7|8392.7|8418|8393|8417.7|8392.7|4
1723686300000|2024-08-15 01:45:00|8415.6|8390.6|8415.7|8390.7|8416.4|8391.4|8415.4|8390.4|5
1723686600000|2024-08-15 01:50:00|8415.8|8390.8|8417.5|8392.5|8418.4|8393.4|8415.7|8390.7|14
1723686900000|2024-08-15 01:55:00|8418.3|8393.3|8417|8392|8418.6|8393.6|8416.3|8391.3|128
1723687200000|2024-08-15 02:00:00|8417.2|8392.2|8417.6|8392.6|8417.6|8392.6|8416.6|8391.6|50
1723687500000|2024-08-15 02:05:00|8417.4|8392.4|8417.4|8392.4|8418.3|8393.3|8416.9|8391.9|35
1723687800000|2024-08-15 02:10:00|8417.3|8392.3|8416.1|8391.1|8417.8|8392.8|8416|8391|22
1723688100000|2024-08-15 02:15:00|8416.6|8391.6|8416.1|8391.1|8416.6|8391.6|8416|8391|3
1723688400000|2024-08-15 02:20:00|8416|8391|8416.2|8391.2|8416.8|8391.8|8416|8391|7
1723688700000|2024-08-15 02:25:00|8416.8|8391.8|8417.1|8392.1|8417.3|8392.3|8416.2|8391.2|10
1723689000000|2024-08-15 02:30:00|8417.2|8392.2|8417.2|8392.2|8418.4|8393.4|8417.1|8392.1|11
1723689300000|2024-08-15 02:35:00|8417.6|8392.6|8417.1|8392.1|8417.9|8392.9|8417|8392|25
1723689600000|2024-08-15 02:40:00|8417.6|8392.6|8417.1|8392.1|8417.7|8392.7|8417.1|8392.1|32
1723689900000|2024-08-15 02:45:00|8417.5|8392.5|8417.1|8392.1|8417.8|8392.8|8417.1|8392.1|34
1723690200000|2024-08-15 02:50:00|8417.2|8392.2|8417.2|8392.2|8417.6|8392.6|8417|8392|10
1723690500000|2024-08-15 02:55:00|8417.6|8392.6|8417.8|8392.8|8417.8|8392.8|8417|8392|14
1723690800000|2024-08-15 03:00:00|8417.5|8392.5|8417.8|8392.8|8417.8|8392.8|8417|8392|30
1723691100000|2024-08-15 03:05:00|8417.7|8392.7|8418|8393|8418.1|8393.1|8417.6|8392.6|19
1723691400000|2024-08-15 03:10:00|8417.9|8392.9|8418|8393|8418|8393|8417.9|8392.9|2
1723691700000|2024-08-15 03:15:00|8418.1|8393.1|8413.9|8398.9|8418.9|8398.9|8413.6|8393|35
1723692000000|2024-08-15 03:20:00|8413.7|8398.7|8418.4|8393.4|8419|8398.7|8413.5|8392.6|27
1723692300000|2024-08-15 03:25:00|8418.3|8393.3|8417.6|8392.6|8418.5|8393.5|8417.3|8392.3|36
1723692600000|2024-08-15 03:30:00|8417.5|8392.5|8417.9|8392.9|8417.9|8392.9|8417.5|8392.5|8
1723693200000|2024-08-15 03:40:00|8417.8|8392.8|8417.8|8392.8|8417.8|8392.8|8417.8|8392.8|1
1723693500000|2024-08-15 03:45:00|8417.7|8392.7|8416.4|8391.4|8417.8|8392.8|8416.4|8391.4|8
1723693800000|2024-08-15 03:50:00|8416.2|8391.2|8416|8391|8416.2|8395.7|8410.5|8390.3|27
1723694100000|2024-08-15 03:55:00|8410.7|8395.7|8410.7|8395.7|8416|8395.7|8410.5|8390.3|22
1723694400000|2024-08-15 04:00:00|8410.9|8395.9|8416.8|8391.8|8416.8|8395.9|8410.9|8391|8
1723694700000|2024-08-15 04:05:00|8416.7|8391.7|8417.9|8392.9|8417.9|8392.9|8416.6|8391.6|12
1723695000000|2024-08-15 04:10:00|8418|8393|8418.1|8393.1|8418.2|8393.2|8418|8393|8
1723695300000|2024-08-15 04:15:00|8418.2|8393.2|8417|8392|8418.2|8397.4|8412.4|8392|18
1723695600000|2024-08-15 04:20:00|8417.2|8392.2|8411.9|8396.9|8417.4|8396.9|8411.7|8391.9|24
1723695900000|2024-08-15 04:25:00|8411.7|8396.7|8417.1|8392.1|8417.3|8397.3|8411.7|8392.1|10
1723696200000|2024-08-15 04:30:00|8417|8392|8416.9|8391.9|8417.1|8392.1|8416.9|8391.9|14
1723696500000|2024-08-15 04:35:00|8411.8|8396.8|8416|8391|8416.2|8396.8|8411.3|8391|7
1723696800000|2024-08-15 04:40:00|8416.1|8391.1|8416.3|8391.3|8416.6|8396.7|8411.2|8391|12
1723697100000|2024-08-15 04:45:00|8416.2|8391.2|8416.3|8391.3|8416.3|8391.3|8416.2|8391.2|2
1723697400000|2024-08-15 04:50:00|8416.2|8391.2|8416.3|8391.3|8416.3|8391.3|8416.2|8391.2|6
1723698000000|2024-08-15 05:00:00|8416.2|8391.2|8416.3|8391.3|8416.3|8391.3|8416.2|8391.2|6
1723698300000|2024-08-15 05:05:00|8416.2|8391.2|8416.3|8391.3|8416.3|8391.3|8416.2|8391.2|2
1723699200000|2024-08-15 05:20:00|8416.4|8391.4|8416.3|8391.3|8416.4|8391.4|8416.3|8391.3|2
1723699800000|2024-08-15 05:30:00|8415.8|8390.8|8416.1|8391.1|8416.1|8391.1|8415.8|8390.8|15
1723700100000|2024-08-15 05:35:00|8416|8391|8416|8391|8416.2|8391.2|8416|8391|5
1723700700000|2024-08-15 05:45:00|8415.9|8390.9|8416|8391|8416.1|8391.1|8415.9|8390.9|9
1723701000000|2024-08-15 05:50:00|8416.1|8391.1|8415.9|8390.9|8416.1|8391.1|8415.9|8390.9|7
1723701300000|2024-08-15 05:55:00|8416|8391|8416|8391|8416.1|8391.1|8415.9|8390.9|11
1723701600000|2024-08-15 06:00:00|8416.2|8391.2|8415.9|8390.9|8416.2|8391.2|8415.9|8390.9|18
1723701900000|2024-08-15 06:05:00|8416|8391|8415.7|8390.7|8416.1|8391.1|8415.6|8390.6|8
1723702200000|2024-08-15 06:10:00|8415.6|8390.6|8415.6|8390.6|8415.6|8390.6|8415.6|8390.6|1
1723702500000|2024-08-15 06:15:00|8415.7|8390.7|8415.7|8390.7|8415.7|8390.7|8415.7|8390.7|1
1723703400000|2024-08-15 06:30:00|8415.9|8390.9|8414.7|8389.7|8416|8391|8414.4|8389.4|17
1723703700000|2024-08-15 06:35:00|8414.5|8389.5|8415.5|8390.5|8415.6|8390.6|8414.5|8389.5|30
1723704000000|2024-08-15 06:40:00|8415.6|8390.6|8415.5|8390.5|8415.6|8390.6|8415.5|8390.5|2
1723704300000|2024-08-15 06:45:00|8415.6|8390.6|8415.7|8390.7|8415.9|8390.9|8415.5|8390.5|12
1723704600000|2024-08-15 06:50:00|8415.6|8390.6|8415.3|8390.3|8415.6|8390.6|8415.3|8390.3|10
1723704900000|2024-08-15 06:55:00|8415.4|8390.4|8414.9|8389.9|8415.4|8390.4|8414.9|8389.9|7
1723705200000|2024-08-15 07:00:00|8415|8390|8414.8|8389.8|8415|8390|8414.8|8389.8|5
1723705500000|2024-08-15 07:05:00|8414.6|8389.6|8414.4|8389.4|8414.8|8389.8|8414.4|8389.4|8
1723705800000|2024-08-15 07:10:00|8414.3|8389.3|8414.3|8389.3|8414.4|8389.4|8414.3|8389.3|7
1723706100000|2024-08-15 07:15:00|8414.4|8389.4|8414.4|8389.4|8414.4|8389.4|8414.4|8389.4|1
1723706400000|2024-08-15 07:20:00|8414.2|8389.2|8414.8|8389.8|8414.8|8389.8|8414.2|8389.2|8
1723706700000|2024-08-15 07:25:00|8414.7|8389.7|8414.3|8389.3|8415.1|8390.1|8414.3|8389.3|18
1723707000000|2024-08-15 07:30:00|8414.2|8389.2|8414.7|8389.7|8414.8|8389.8|8414.2|8389.2|13
1723707900000|2024-08-15 07:45:00|8414.8|8389.8|8414.7|8389.7|8414.8|8389.8|8414.7|8389.7|2
1723708200000|2024-08-15 07:50:00|8414.5|8389.5|8414.3|8389.3|8414.5|8389.5|8414.3|8389.3|2
1723708800000|2024-08-15 08:00:00|8414.2|8389.2|8414.3|8389.3|8414.4|8389.4|8414.1|8389.1|21
1723709100000|2024-08-15 08:05:00|8414.2|8389.2|8414.3|8389.3|8414.4|8389.4|8414.1|8389.1|10
1723709400000|2024-08-15 08:10:00|8414.2|8389.2|8414.3|8389.3|8414.3|8389.3|8414.2|8389.2|4
1723710000000|2024-08-15 08:20:00|8414.2|8389.2|8414.3|8389.3|8414.3|8389.3|8414.2|8389.2|2
1723710300000|2024-08-15 08:25:00|8414.2|8389.2|8414.6|8389.6|8414.7|8389.7|8413.8|8388.8|27
1723710600000|2024-08-15 08:30:00|8414.4|8389.4|8414.6|8389.6|8414.6|8389.6|8414.4|8389.4|10
1723710900000|2024-08-15 08:35:00|8414.5|8389.5|8414.3|8389.3|8414.5|8389.5|8414.3|8389.3|2
1723711200000|2024-08-15 08:40:00|8414.1|8389.1|8414.3|8389.3|8414.3|8389.3|8414.1|8389.1|2
1723711500000|2024-08-15 08:45:00|8414.1|8389.1|8414.3|8389.3|8414.3|8389.3|8414.1|8389.1|4
1723711800000|2024-08-15 08:50:00|8414.1|8389.1|8414.1|8389.1|8414.1|8389.1|8414.1|8389.1|1
1723712100000|2024-08-15 08:55:00|8413.8|8388.8|8414.1|8389.1|8414.2|8389.2|8413.8|8388.8|7
1723712400000|2024-08-15 09:00:00|8414.2|8389.2|8414.1|8389.1|8414.4|8389.4|8414|8389|15
1723712700000|2024-08-15 09:05:00|8414.2|8389.2|8414.4|8389.4|8414.4|8389.4|8414.1|8389.1|6
1723713000000|2024-08-15 09:10:00|8414.3|8389.3|8414.4|8389.4|8414.4|8389.4|8414.1|8389.1|18
1723713300000|2024-08-15 09:15:00|8414.3|8389.3|8414.3|8389.3|8414.4|8389.4|8414.2|8389.2|343
1723713600000|2024-08-15 09:20:00|8414.1|8389.1|8414.1|8389.1|8414.2|8389.2|8414.1|8389.1|5
1723714200000|2024-08-15 09:30:00|8414|8389|8414.1|8389.1|8414.2|8389.2|8414|8389|6
1723714800000|2024-08-15 09:40:00|8414.2|8389.2|8414|8389|8414.2|8389.2|8414|8389|2
1723715100000|2024-08-15 09:45:00|8413.9|8388.9|8413.9|8388.9|8414.3|8389.3|8413.9|8388.9|8
1723715400000|2024-08-15 09:50:00|8413.8|8388.8|8413.7|8388.7|8413.8|8388.8|8413.5|8388.5|8
1723716000000|2024-08-15 10:00:00|8413.6|8388.6|8413.7|8388.7|8413.8|8388.8|8413.6|8388.6|4
1723716300000|2024-08-15 10:05:00|8413.6|8388.6|8413.7|8388.7|8413.7|8388.7|8413.6|8388.6|2
1723716600000|2024-08-15 10:10:00|8413.6|8388.6|8413.7|8388.7|8413.7|8388.7|8413.6|8388.6|2
1723716900000|2024-08-15 10:15:00|8413.6|8388.6|8413.7|8388.7|8413.8|8388.8|8413.6|8388.6|4
1723717200000|2024-08-15 10:20:00|8413.8|8388.8|8413.2|8388.2|8413.8|8388.8|8413.1|8388.1|14
1723717500000|2024-08-15 10:25:00|8413.1|8388.1|8413.1|8388.1|8413.2|8388.2|8413.1|8388.1|11
1723717800000|2024-08-15 10:30:00|8413.2|8388.2|8413.5|8388.5|8413.6|8388.6|8413.2|8388.2|6
1723718100000|2024-08-15 10:35:00|8413.6|8388.6|8413.6|8388.6|8413.7|8388.7|8413.6|8388.6|3
1723718400000|2024-08-15 10:40:00|8413.7|8388.7|8413.5|8388.5|8413.8|8388.8|8413.5|8388.5|23
1723718700000|2024-08-15 10:45:00|8413.6|8388.6|8413.6|8388.6|8413.6|8388.6|8413.6|8388.6|1
1723719000000|2024-08-15 10:50:00|8413.4|8388.4|8413.4|8388.4|8413.5|8388.5|8413.4|8388.4|7
1723719300000|2024-08-15 10:55:00|8413.6|8388.6|8413.7|8388.7|8413.8|8388.8|8413.5|8388.5|42
1723719600000|2024-08-15 11:00:00|8413.8|8388.8|8413.7|8388.7|8413.8|8388.8|8413.5|8388.5|31
1723719900000|2024-08-15 11:05:00|8413.8|8388.8|8414.1|8389.1|8414.1|8389.1|8413.7|8388.7|13
1723720200000|2024-08-15 11:10:00|8414|8389|8414.1|8389.1|8414.2|8389.2|8414|8389|70
1723720500000|2024-08-15 11:15:00|8414.2|8389.2|8414.2|8389.2|8414.2|8389.2|8414.2|8389.2|1
1723720800000|2024-08-15 11:20:00|8414.1|8389.1|8414|8389|8414.2|8389.2|8413.8|8388.8|61
1723721100000|2024-08-15 11:25:00|8414.1|8389.1|8413.7|8388.7|8414.1|8389.1|8413.6|8388.6|54
1723721700000|2024-08-15 11:35:00|8413.8|8388.8|8413.8|8388.8|8413.8|8388.8|8413.8|8388.8|1
1723722300000|2024-08-15 11:45:00|8413.7|8388.7|8413.7|8388.7|8413.7|8388.7|8413.7|8388.7|1
1723722900000|2024-08-15 11:55:00|8413.8|8388.8|8413.7|8388.7|8413.8|8388.8|8413.7|8388.7|2
1723723800000|2024-08-15 12:10:00|8413.6|8388.6|8413.8|8388.8|8413.8|8388.8|8413.5|8388.5|5
1723724100000|2024-08-15 12:15:00|8413.7|8388.7|8413.8|8388.8|8413.8|8388.8|8413.7|8388.7|2
1723724400000|2024-08-15 12:20:00|8413.7|8388.7|8413.6|8388.6|8413.8|8388.8|8413.5|8388.5|11
1723724700000|2024-08-15 12:25:00|8413.5|8388.5|8413.5|8388.5|8413.5|8388.5|8412.7|8387.7|14
1723725000000|2024-08-15 12:30:00|8413.8|8388.8|8415|8390|8415.4|8390.4|8413.7|8388.7|63
1723725300000|2024-08-15 12:35:00|8415.2|8390.2|8415.3|8390.3|8415.3|8390.3|8415|8390|13
1723725600000|2024-08-15 12:40:00|8415.4|8390.4|8415.3|8390.3|8415.4|8390.4|8415.3|8390.3|26
1723725900000|2024-08-15 12:45:00|8415.4|8390.4|8417.6|8392.6|8417.9|8392.9|8415.4|8390.4|48
1723726200000|2024-08-15 12:50:00|8417.7|8392.7|8418.1|8393.1|8418.2|8393.2|8417.5|8392.5|30
1723726500000|2024-08-15 12:55:00|8418.3|8393.3|8417.9|8392.9|8418.3|8393.3|8417.7|8392.7|39
1723726800000|2024-08-15 13:00:00|8418.2|8393.2|8417.3|8392.3|8418.3|8393.3|8416.6|8391.6|43
1723727100000|2024-08-15 13:05:00|8417.2|8392.2|8417.6|8392.6|8417.9|8392.9|8417.1|8392.1|24
1723727400000|2024-08-15 13:10:00|8417.7|8392.7|8417.5|8392.5|8417.9|8392.9|8417.4|8392.4|82
1723727700000|2024-08-15 13:15:00|8417.6|8392.6|8416.8|8391.8|8417.6|8392.6|8416.1|8391.1|25
1723728000000|2024-08-15 13:20:00|8416.7|8391.7|8416.4|8391.4|8417.2|8392.2|8416.1|8391.1|41
1723728300000|2024-08-15 13:25:00|8416.3|8391.3|8416.4|8391.4|8416.5|8391.5|8416|8391|17
1723728600000|2024-08-15 13:30:00|8416.3|8391.3|8416.3|8391.3|8416.3|8391.3|8416.3|8391.3|1
1723728900000|2024-08-15 13:35:00|8416.4|8391.4|8415.4|8390.4|8416.4|8391.4|8415.1|8390.1|37
1723729200000|2024-08-15 13:40:00|8415.2|8390.2|8415.4|8390.4|8415.4|8390.4|8414.5|8389.5|37
1723729500000|2024-08-15 13:45:00|8415.5|8390.5|8415.7|8390.7|8416|8391|8415.1|8390.1|20
1723729800000|2024-08-15 13:50:00|8415.8|8390.8|8415.6|8390.6|8416|8391|8415.4|8390.4|31
1723730100000|2024-08-15 13:55:00|8415.8|8390.8|8415.7|8390.7|8415.9|8390.9|8415.3|8390.3|28
1723730400000|2024-08-15 14:00:00|8415.6|8390.6|8415.5|8390.5|8415.6|8390.6|8415.4|8390.4|35
1723730700000|2024-08-15 14:05:00|8415.9|8390.9|8416.1|8391.1|8416.3|8391.3|8415.9|8390.9|24
1723731000000|2024-08-15 14:10:00|8416|8391|8413.8|8388.8|8416.1|8391.1|8413.5|8388.5|54
1723731300000|2024-08-15 14:15:00|8413.1|8388.1|8413.5|8388.5|8414.5|8389.5|8413|8388|29
1723731600000|2024-08-15 14:20:00|8413.6|8388.6|8413.5|8388.5|8414.2|8389.2|8413.2|8388.2|63
1723731900000|2024-08-15 14:25:00|8413.4|8388.4|8413.4|8388.4|8413.5|8388.5|8413.2|8388.2|8
1723732200000|2024-08-15 14:30:00|8413.6|8388.6|8414.2|8389.2|8414.5|8389.5|8413.6|8388.6|8
1723732500000|2024-08-15 14:35:00|8414.1|8389.1|8414.4|8389.4|8414.4|8389.4|8414|8389|11
1723733400000|2024-08-15 14:50:00|8414.5|8389.5|8415.5|8390.5|8415.6|8390.6|8414.4|8389.4|45
1723733700000|2024-08-15 14:55:00|8415.6|8390.6|8416|8391|8416|8391|8415.6|8390.6|11
1723734000000|2024-08-15 15:00:00|8415.8|8390.8|8415.6|8390.6|8415.8|8390.8|8415.4|8390.4|7
1723734300000|2024-08-15 15:05:00|8415.4|8390.4|8415.8|8390.8|8415.8|8390.8|8415.4|8390.4|10
1723734600000|2024-08-15 15:10:00|8415.7|8390.7|8415.3|8390.3|8415.7|8390.7|8415.3|8390.3|9
1723735200000|2024-08-15 15:20:00|8415.4|8390.4|8415.7|8390.7|8415.7|8390.7|8415.4|8390.4|7
1723735500000|2024-08-15 15:25:00|8415.9|8390.9|8415.2|8390.2|8416.1|8391.1|8415.2|8390.2|15
1723735800000|2024-08-15 15:30:00|8415.3|8390.3|8415.3|8390.3|8415.3|8390.3|8415.2|8390.2|5
1723736100000|2024-08-15 15:35:00|8415.2|8390.2|8415.3|8390.3|8415.3|8390.3|8415.2|8390.2|4
1723736400000|2024-08-15 15:40:00|8415.2|8390.2|8415.2|8390.2|8415.3|8390.3|8415.2|8390.2|13
1723736700000|2024-08-15 15:45:00|8415.3|8390.3|8415.2|8390.2|8415.3|8390.3|8415.2|8390.2|2
1723737000000|2024-08-15 15:50:00|8415.1|8390.1|8415.2|8390.2|8415.2|8390.2|8415.1|8390.1|4
1723737300000|2024-08-15 15:55:00|8415.1|8390.1|8415.1|8390.1|8415.2|8390.2|8415.1|8390.1|5
1723737600000|2024-08-15 16:00:00|8415.2|8390.2|8415.2|8390.2|8415.3|8390.3|8415.2|8390.2|7
1723738200000|2024-08-15 16:10:00|8415.3|8390.3|8415.3|8390.3|8415.3|8390.3|8415.2|8390.2|15
1723738500000|2024-08-15 16:15:00|8415.2|8390.2|8414.3|8389.3|8415.3|8390.3|8414.3|8389.3|13
1723739100000|2024-08-15 16:25:00|8414.4|8389.4|8414.8|8389.8|8414.8|8389.8|8414.4|8389.4|3
1723739400000|2024-08-15 16:30:00|8414.9|8389.9|8415.1|8390.1|8415.1|8390.1|8414.9|8389.9|5
1723739700000|2024-08-15 16:35:00|8415|8390|8415.1|8390.1|8415.1|8390.1|8415|8390|2
1723740000000|2024-08-15 16:40:00|8415.4|8390.4|8415.3|8390.3|8415.4|8390.4|8415.3|8390.3|2
1723740600000|2024-08-15 16:50:00|8415.2|8390.2|8414.9|8389.9|8415.2|8390.2|8414.9|8389.9|4
1723740900000|2024-08-15 16:55:00|8415|8390|8415|8390|8415|8390|8415|8390|1
1723741200000|2024-08-15 17:00:00|8414.9|8389.9|8415|8390|8415|8390|8414.9|8389.9|2
1723741800000|2024-08-15 17:10:00|8414.8|8389.8|8414.8|8389.8|8414.8|8389.8|8414.6|8389.6|3
1723743000000|2024-08-15 17:30:00|8414.7|8389.7|8414.7|8389.7|8414.7|8389.7|8414.7|8389.7|1
1723743300000|2024-08-15 17:35:00|8414.6|8389.6|8414.5|8389.5|8414.8|8389.8|8414.5|8389.5|5
1723744800000|2024-08-15 18:00:00|8414.6|8389.6|8414.8|8389.8|8414.8|8389.8|8414.5|8389.5|5
1723745100000|2024-08-15 18:05:00|8414.9|8389.9|8414.8|8389.8|8414.9|8389.9|8414.8|8389.8|2
1723745400000|2024-08-15 18:10:00|8414.6|8389.6|8414.6|8389.6|8414.6|8389.6|8414.6|8389.6|1
1723745700000|2024-08-15 18:15:00|8414.5|8389.5|8414.5|8389.5|8414.5|8389.5|8414.5|8389.5|1
1723746000000|2024-08-15 18:20:00|8414.6|8389.6|8414.6|8389.6|8414.6|8389.6|8414.6|8389.6|1
1723746900000|2024-08-15 18:35:00|8414.5|8389.5|8414.6|8389.6|8414.6|8389.6|8414.5|8389.5|2
1723747800000|2024-08-15 18:50:00|8414.7|8389.7|8415.2|8390.2|8415.2|8390.2|8414.7|8389.7|10
1723748100000|2024-08-15 18:55:00|8414.9|8389.9|8414.8|8389.8|8415.1|8390.1|8414.8|8389.8|5
1723748400000|2024-08-15 19:00:00|8414.9|8389.9|8415.1|8390.1|8415.1|8390.1|8414.9|8389.9|4
1723748700000|2024-08-15 19:05:00|8414.8|8389.8|8414.8|8389.8|8414.8|8389.8|8414.8|8389.8|1
1723749000000|2024-08-15 19:10:00|8414.7|8389.7|8414.3|8389.3|8414.7|8389.7|8414.3|8389.3|2
1723749300000|2024-08-15 19:15:00|8414.1|8389.1|8414.3|8389.3|8414.3|8389.3|8414.1|8389.1|2
1723750200000|2024-08-15 19:30:00|8414.5|8389.5|8414.6|8389.6|8415.1|8390.1|8414.5|8389.5|7
1723750500000|2024-08-15 19:35:00|8414.8|8389.8|8414.6|8389.6|8414.8|8389.8|8414.6|8389.6|2
1723750800000|2024-08-15 19:40:00|8414.8|8389.8|8414.6|8389.6|8414.8|8389.8|8414.6|8389.6|2
1723751100000|2024-08-15 19:45:00|8415.1|8390.1|8414.6|8389.6|8415.2|8390.2|8414.6|8389.6|9
1723751400000|2024-08-15 19:50:00|8414.8|8389.8|8414.8|8389.8|8415.2|8390.2|8414.5|8389.5|16
1723751700000|2024-08-15 19:55:00|8414.7|8389.7|8414.7|8389.7|8415.2|8390.2|8414.7|8389.7|8
1723770000000|2024-08-16 01:00:00|8411.4|8386.4|8410.6|8385.6|8411.6|8386.6|8410.6|8385.6|5
1723770300000|2024-08-16 01:05:00|8411.4|8386.4|8413.7|8388.7|8414.5|8389.5|8411.4|8386.4|5
1723770600000|2024-08-16 01:10:00|8414|8389|8413.2|8388.2|8414|8389|8413.2|8388.2|2
1723771500000|2024-08-16 01:25:00|8413.6|8388.6|8412.8|8387.8|8413.6|8388.6|8412.8|8387.8|3
1723772100000|2024-08-16 01:35:00|8413.2|8388.2|8412.8|8387.8|8413.2|8388.2|8412.8|8387.8|2
1723773300000|2024-08-16 01:55:00|8413.4|8388.4|8412.8|8387.8|8413.4|8388.4|8412.8|8387.8|2
1723773600000|2024-08-16 02:00:00|8413.4|8388.4|8413.4|8388.4|8413.6|8388.6|8413.2|8388.2|21
1723773900000|2024-08-16 02:05:00|8413.3|8388.3|8413|8388|8413.6|8388.6|8412.5|8387.5|17
1723774200000|2024-08-16 02:10:00|8412.5|8387.5|8412.7|8387.7|8413|8388|8412.5|8387.5|3
1723774500000|2024-08-16 02:15:00|8413|8388|8413.5|8388.5|8413.5|8388.5|8413|8388|7
1723775400000|2024-08-16 02:30:00|8413.3|8388.3|8413.3|8388.3|8413.5|8388.5|8413.3|8388.3|3
1723776000000|2024-08-16 02:40:00|8413.1|8388.1|8413|8388|8413.2|8388.2|8413|8388|4
1723776900000|2024-08-16 02:55:00|8412.9|8387.9|8412.9|8387.9|8412.9|8387.9|8412.9|8387.9|1
1723777200000|2024-08-16 03:00:00|8408|8393|8413.1|8388.1|8413.1|8393.2|8407.9|8387.9|22
1723777500000|2024-08-16 03:05:00|8413|8388|8412.9|8387.9|8413.1|8388.1|8412.9|8387.9|16
1723777800000|2024-08-16 03:10:00|8413|8388|8413.2|8388.2|8413.2|8388.2|8413|8388|7
1723778100000|2024-08-16 03:15:00|8413.1|8388.1|8413.1|8388.1|8413.1|8388.1|8413|8388|13
1723778400000|2024-08-16 03:20:00|8413|8388|8408.1|8393.1|8413.1|8393.2|8408|8388|11
1723778700000|2024-08-16 03:25:00|8408|8393|8408|8393|8408.1|8393.1|8408|8393|5
1723779000000|2024-08-16 03:30:00|8408.1|8393.1|8407.9|8392.9|8413.1|8393.2|8407.7|8387.9|64
1723779300000|2024-08-16 03:35:00|8408.1|8393.1|8408.2|8393.2|8413|8393.2|8407.9|8388|11
1723779600000|2024-08-16 03:40:00|8408.3|8393.3|8408.3|8393.3|8408.5|8393.5|8408.2|8393.2|9
1723779900000|2024-08-16 03:45:00|8408.4|8393.4|8408.8|8393.8|8413.5|8393.8|8408.3|8388.5|11
1723780200000|2024-08-16 03:50:00|8408.7|8393.7|8408.7|8393.7|8408.8|8393.8|8408.7|8393.7|3
1723780500000|2024-08-16 03:55:00|8408.8|8393.8|8408.8|8393.8|8413.6|8393.8|8408.2|8388.4|28
1723780800000|2024-08-16 04:00:00|8409|8394|8409|8394|8409|8394|8408.8|8393.8|4
1723781100000|2024-08-16 04:05:00|8408.9|8393.9|8408.8|8393.8|8409|8394|8408.8|8393.8|3
1723782000000|2024-08-16 04:20:00|8408.7|8393.7|8408.7|8393.7|8408.7|8393.7|8408.6|8393.6|3
1723782300000|2024-08-16 04:25:00|8408.6|8393.6|8408.8|8393.8|8408.8|8393.8|8408.6|8393.6|2
1723782900000|2024-08-16 04:35:00|8409|8394|8409.2|8394.2|8409.3|8394.3|8409|8394|9
1723783200000|2024-08-16 04:40:00|8409.3|8394.3|8409.3|8394.3|8414.3|8394.3|8409.1|8389.3|10
1723783800000|2024-08-16 04:50:00|8409.2|8394.2|8409.4|8394.4|8409.4|8394.4|8409.2|8394.2|3
1723784100000|2024-08-16 04:55:00|8414.3|8389.3|8409.4|8394.4|8414.3|8394.4|8409.3|8389.3|6
1723784400000|2024-08-16 05:00:00|8414.3|8389.3|8409.3|8394.3|8414.6|8394.4|8409.3|8389.3|10
1723784700000|2024-08-16 05:05:00|8409.4|8394.4|8409.4|8394.4|8409.5|8394.5|8409.3|8394.3|17
1723785000000|2024-08-16 05:10:00|8409.5|8394.5|8409.4|8394.4|8409.5|8394.5|8409.4|8394.4|4
1723785300000|2024-08-16 05:15:00|8409.5|8394.5|8409.4|8394.4|8409.5|8394.5|8409.3|8394.3|10
1723785600000|2024-08-16 05:20:00|8409.5|8394.5|8409.6|8394.6|8414.8|8394.8|8409.3|8389.8|31
1723785900000|2024-08-16 05:25:00|8409.8|8394.8|8409.9|8394.9|8414.4|8394.9|8409.3|8389.4|47
1723786200000|2024-08-16 05:30:00|8409.8|8394.8|8409.9|8394.9|8410|8395|8409.8|8394.8|9
1723786800000|2024-08-16 05:40:00|8409.8|8394.8|8409.9|8394.9|8410|8395|8409.8|8394.8|5
1723787100000|2024-08-16 05:45:00|8410|8395|8410.1|8395.1|8410.1|8395.1|8409.9|8394.9|4
1723787400000|2024-08-16 05:50:00|8410|8395|8410|8395|8410.1|8395.1|8409.9|8394.9|8
1723787700000|2024-08-16 05:55:00|8415|8390|8415|8390|8415|8390|8415|8390|1
1723788000000|2024-08-16 06:00:00|8415.2|8390.2|8415.2|8390.2|8415.2|8394.9|8409.8|8390|18
1723788300000|2024-08-16 06:05:00|8415.4|8390.4|8415.2|8390.2|8415.4|8390.4|8415.2|8390.2|4
1723788600000|2024-08-16 06:10:00|8415.4|8390.4|8410.1|8395.1|8415.4|8395.1|8410|8390.1|7
1723788900000|2024-08-16 06:15:00|8410.2|8395.2|8415.4|8390.4|8415.5|8395.2|8410|8390.2|13
1723789200000|2024-08-16 06:20:00|8415.5|8390.5|8415.3|8390.3|8415.5|8395.5|8410.1|8390.1|23
1723789500000|2024-08-16 06:25:00|8415.4|8390.4|8415.4|8390.4|8415.5|8395.5|8410.3|8390.3|34
1723789800000|2024-08-16 06:30:00|8415.5|8390.5|8410.4|8395.4|8415.5|8395.5|8410.3|8390.3|23
1723790100000|2024-08-16 06:35:00|8410.3|8395.3|8415.2|8390.2|8415.2|8395.5|8410|8390.2|21
1723790400000|2024-08-16 06:40:00|8415.4|8390.4|8410.5|8395.5|8415.4|8395.6|8410.3|8390.3|15
1723790700000|2024-08-16 06:45:00|8410.6|8395.6|8410.6|8395.6|8410.6|8395.6|8410.3|8395.3|21
1723791000000|2024-08-16 06:50:00|8415.6|8390.6|8410.7|8395.7|8416.1|8395.8|8410.5|8390.5|37
1723791300000|2024-08-16 06:55:00|8410.5|8395.5|8410.8|8395.8|8416|8395.9|8410.4|8390.7|17
1723791900000|2024-08-16 07:05:00|8410.7|8395.7|8416|8391|8416|8396|8410.7|8390.9|8
1723792200000|2024-08-16 07:10:00|8415.9|8390.9|8411.2|8396.2|8416|8396.3|8410.7|8390.8|20
1723792500000|2024-08-16 07:15:00|8411.1|8396.1|8411.2|8396.2|8411.2|8396.2|8411.1|8396.1|4
1723792800000|2024-08-16 07:20:00|8411.1|8396.1|8411.2|8396.2|8411.2|8396.2|8411.1|8396.1|2
1723793100000|2024-08-16 07:25:00|8411.1|8396.1|8410.8|8395.8|8411.1|8396.1|8410.5|8395.5|22
1723793400000|2024-08-16 07:30:00|8410.7|8395.7|8410.8|8395.8|8410.8|8395.8|8410.7|8395.7|2
1723793700000|2024-08-16 07:35:00|8410.7|8395.7|8410.8|8395.8|8410.8|8395.8|8410.6|8395.6|26
1723794000000|2024-08-16 07:40:00|8410.7|8395.7|8410.6|8395.6|8410.7|8395.7|8410.6|8395.6|2
1723794300000|2024-08-16 07:45:00|8410.7|8395.7|8410.3|8395.3|8410.7|8395.7|8410.3|8395.3|8
1723794600000|2024-08-16 07:50:00|8410.2|8395.2|8410.3|8395.3|8410.3|8395.3|8410.1|8395.1|5
1723795200000|2024-08-16 08:00:00|8410.4|8395.4|8410.6|8395.6|8410.6|8395.6|8410.4|8395.4|3
1723795500000|2024-08-16 08:05:00|8410.7|8395.7|8410.7|8395.7|8410.7|8395.7|8410.6|8395.6|7
1723795800000|2024-08-16 08:10:00|8410.6|8395.6|8410.7|8395.7|8410.7|8395.7|8410.6|8395.6|4
1723796100000|2024-08-16 08:15:00|8410.8|8395.8|8410.8|8395.8|8410.8|8395.8|8410.8|8395.8|1
1723796400000|2024-08-16 08:20:00|8410.9|8395.9|8410.5|8395.5|8410.9|8395.9|8410.4|8395.4|7
1723796700000|2024-08-16 08:25:00|8410.4|8395.4|8410.7|8395.7|8410.8|8395.8|8410.3|8395.3|16
1723797000000|2024-08-16 08:30:00|8410.4|8395.4|8410.3|8395.3|8410.4|8395.4|8410.3|8395.3|6
1723797300000|2024-08-16 08:35:00|8410.2|8395.2|8410.2|8395.2|8410.3|8395.3|8410.2|8395.2|9
1723797600000|2024-08-16 08:40:00|8410.3|8395.3|8410.3|8395.3|8410.3|8395.3|8410.2|8395.2|7
1723797900000|2024-08-16 08:45:00|8410.2|8395.2|8410.2|8395.2|8410.3|8395.3|8410.2|8395.2|3
1723798200000|2024-08-16 08:50:00|8410.3|8395.3|8410.7|8395.7|8410.7|8395.7|8410.2|8395.2|31
1723798500000|2024-08-16 08:55:00|8410.6|8395.6|8415.7|8390.7|8415.9|8395.6|8410.5|8390.5|12
1723798800000|2024-08-16 09:00:00|8416.2|8391.2|8415.7|8390.7|8416.2|8391.2|8415.7|8390.7|19
1723799100000|2024-08-16 09:05:00|8415.6|8390.6|8415.7|8390.7|8415.7|8390.7|8415.5|8390.5|3
1723799400000|2024-08-16 09:10:00|8415.3|8390.3|8415.7|8390.7|8415.7|8390.7|8415.3|8390.3|3
1723799700000|2024-08-16 09:15:00|8415.6|8390.6|8415.7|8390.7|8415.7|8395.7|8410.6|8390.6|6
1723800000000|2024-08-16 09:20:00|8415.8|8390.8|8410.7|8395.7|8415.8|8395.7|8410.5|8390.7|10
1723800300000|2024-08-16 09:25:00|8410.3|8395.3|8410.4|8395.4|8410.6|8395.6|8410.1|8395.1|16
1723800600000|2024-08-16 09:30:00|8410.3|8395.3|8410.4|8395.4|8410.8|8395.8|8410.3|8395.3|11
1723800900000|2024-08-16 09:35:00|8410.3|8395.3|8410.4|8395.4|8410.5|8395.5|8410.2|8395.2|10
1723801200000|2024-08-16 09:40:00|8410.5|8395.5|8414.9|8389.9|8415|8395.6|8410|8389.8|32
1723801500000|2024-08-16 09:45:00|8414.8|8389.8|8414.8|8389.8|8415|8390|8414.3|8389.3|27
1723801800000|2024-08-16 09:50:00|8414.9|8389.9|8415.1|8390.1|8416.3|8395.7|8410.1|8389.8|53
1723802100000|2024-08-16 09:55:00|8415.3|8390.3|8409.3|8394.3|8415.3|8394.3|8409.3|8389.4|37
1723802400000|2024-08-16 10:00:00|8409.4|8394.4|8408.9|8393.9|8409.4|8394.4|8408.9|8393.9|16
1723802700000|2024-08-16 10:05:00|8408.8|8393.8|8408.3|8393.3|8408.8|8393.8|8407.7|8392.7|22
1723803000000|2024-08-16 10:10:00|8408.4|8393.4|8409.2|8394.2|8409.4|8394.4|8408.3|8393.3|31
1723803300000|2024-08-16 10:15:00|8409.1|8394.1|8409.2|8394.2|8409.2|8394.2|8409|8394|6
1723803600000|2024-08-16 10:20:00|8409.1|8394.1|8409.3|8394.3|8409.5|8394.5|8409.1|8394.1|7
1723803900000|2024-08-16 10:25:00|8409.2|8394.2|8409.1|8394.1|8409.2|8394.2|8409.1|8394.1|2
1723804200000|2024-08-16 10:30:00|8409.2|8394.2|8414.4|8389.4|8414.6|8394.2|8409.1|8389.1|12
1723804500000|2024-08-16 10:35:00|8414.3|8389.3|8414.2|8389.2|8414.4|8389.4|8414.2|8389.2|8
1723804800000|2024-08-16 10:40:00|8414.1|8389.1|8409|8394|8414.1|8394.2|8409|8389.1|6
1723805100000|2024-08-16 10:45:00|8409.1|8394.1|8414.1|8389.1|8414.2|8394.2|8409.1|8389.1|7
1723805400000|2024-08-16 10:50:00|8414|8389|8414.2|8389.2|8414.2|8389.2|8414|8389|3
1723806000000|2024-08-16 11:00:00|8414.3|8389.3|8414.3|8389.3|8414.6|8389.6|8414.3|8389.3|19
1723806300000|2024-08-16 11:05:00|8414.5|8389.5|8414.7|8389.7|8414.7|8389.7|8414.5|8389.5|26
1723806600000|2024-08-16 11:10:00|8414.9|8389.9|8414|8389|8415.2|8390.2|8414|8389|15
1723806900000|2024-08-16 11:15:00|8414.1|8389.1|8414.4|8389.4|8414.4|8389.4|8413.8|8388.8|16
1723807200000|2024-08-16 11:20:00|8414.6|8389.6|8414.7|8389.7|8414.8|8389.8|8414.6|8389.6|11
1723807500000|2024-08-16 11:25:00|8414.6|8389.6|8414.3|8389.3|8414.6|8389.6|8414.3|8389.3|11
1723807800000|2024-08-16 11:30:00|8414.4|8389.4|8414.8|8389.8|8414.8|8389.8|8414.4|8389.4|4
1723808100000|2024-08-16 11:35:00|8414.5|8389.5|8414.2|8389.2|8414.8|8389.8|8414.2|8389.2|8
1723808700000|2024-08-16 11:45:00|8414.4|8389.4|8414.3|8389.3|8414.4|8389.4|8414.2|8389.2|6
1723809000000|2024-08-16 11:50:00|8414.2|8389.2|8409.2|8394.2|8414.2|8394.2|8409.2|8389.2|2
1723809300000|2024-08-16 11:55:00|8409.1|8394.1|8413.7|8388.7|8414.1|8394.2|8409|8388.5|29
1723809600000|2024-08-16 12:00:00|8413.4|8388.4|8413.1|8388.1|8413.4|8388.4|8412.9|8387.9|15
1723809900000|2024-08-16 12:05:00|8413.2|8388.2|8413.1|8388.1|8413.2|8388.2|8413|8388|9
1723810200000|2024-08-16 12:10:00|8413.2|8388.2|8408.3|8393.3|8413.3|8393.3|8408.3|8388.1|18
1723810500000|2024-08-16 12:15:00|8408.7|8393.7|8408.3|8393.3|8408.7|8393.7|8408.2|8393.2|8
1723811400000|2024-08-16 12:30:00|8408.2|8393.2|8413.3|8388.3|8413.3|8393.3|8408.2|8388.1|9
1723811700000|2024-08-16 12:35:00|8413.4|8388.4|8413.3|8388.3|8413.4|8388.4|8413.3|8388.3|2
1723812300000|2024-08-16 12:45:00|8413.6|8388.6|8413.7|8388.7|8413.8|8388.8|8413.3|8388.3|22
1723812600000|2024-08-16 12:50:00|8413.8|8388.8|8413.6|8388.6|8413.8|8388.8|8413.4|8388.4|15
1723812900000|2024-08-16 12:55:00|8413.8|8388.8|8412.7|8387.7|8414|8389|8412.7|8387.7|17
1723813200000|2024-08-16 13:00:00|8412.6|8387.6|8411.8|8386.8|8412.6|8387.6|8411.7|8386.7|47
1723813500000|2024-08-16 13:05:00|8411.7|8386.7|8411|8386|8411.7|8386.7|8411|8386|24
1723813800000|2024-08-16 13:10:00|8410.9|8385.9|8411.2|8386.2|8411.2|8386.2|8410.9|8385.9|9
1723814100000|2024-08-16 13:15:00|8411.1|8386.1|8406.7|8391.7|8411.2|8392.2|8406.2|8386.1|13
1723814400000|2024-08-16 13:20:00|8406.6|8391.6|8406.4|8391.4|8411.6|8391.8|8406.4|8386.4|35
1723814700000|2024-08-16 13:25:00|8406.6|8391.6|8406.8|8391.8|8406.8|8391.8|8406.6|8391.6|7
1723815000000|2024-08-16 13:30:00|8406.7|8391.7|8406.4|8391.4|8406.8|8391.8|8406.3|8391.3|48
1723815300000|2024-08-16 13:35:00|8406.3|8391.3|8406.4|8391.4|8411.4|8391.4|8406.3|8386.3|8
1723815600000|2024-08-16 13:40:00|8406.5|8391.5|8411.5|8386.5|8411.6|8391.5|8406.5|8386.5|3
1723815900000|2024-08-16 13:45:00|8411.4|8386.4|8410.4|8385.4|8411.4|8386.4|8410.4|8385.4|12
1723816200000|2024-08-16 13:50:00|8410.5|8385.5|8410.6|8385.6|8410.8|8385.8|8409.9|8384.9|65
1723816500000|2024-08-16 13:55:00|8410.7|8385.7|8409.9|8384.9|8410.7|8385.7|8409.8|8384.8|33
1723816800000|2024-08-16 14:00:00|8409.7|8384.7|8410.2|8385.2|8410.2|8385.2|8409.7|8384.7|24
1723817100000|2024-08-16 14:05:00|8410|8385|8410.1|8385.1|8410.6|8385.6|8410|8385|12
1723817400000|2024-08-16 14:10:00|8410.2|8385.2|8410|8385|8410.2|8385.2|8409.9|8384.9|39
1723817700000|2024-08-16 14:15:00|8409.9|8384.9|8410.2|8385.2|8410.2|8385.2|8409.9|8384.9|9
1723818000000|2024-08-16 14:20:00|8410|8385|8410.3|8385.3|8410.4|8385.4|8410|8385|16
1723818300000|2024-08-16 14:25:00|8410.4|8385.4|8410.3|8385.3|8410.4|8385.4|8410.3|8385.3|4
1723818600000|2024-08-16 14:30:00|8410.4|8385.4|8410.2|8385.2|8410.5|8385.5|8409.9|8384.9|38
1723818900000|2024-08-16 14:35:00|8410|8385|8409.8|8384.8|8410|8385|8409.8|8384.8|8
1723819200000|2024-08-16 14:40:00|8410|8385|8410.3|8385.3|8410.3|8385.3|8410|8385|3
1723819500000|2024-08-16 14:45:00|8410|8385|8410.1|8385.1|8410.4|8385.4|8409.8|8384.8|10
1723819800000|2024-08-16 14:50:00|8410|8385|8410.2|8385.2|8410.3|8385.3|8409.9|8384.9|11
1723820100000|2024-08-16 14:55:00|8410|8385|8410|8385|8410.2|8385.2|8410|8385|4
1723820400000|2024-08-16 15:00:00|8409.8|8384.8|8409.8|8384.8|8410|8385|8409.7|8384.7|17
1723820700000|2024-08-16 15:05:00|8409.9|8384.9|8410|8385|8410|8385|8409.8|8384.8|7
1723821000000|2024-08-16 15:10:00|8409.8|8384.8|8409.8|8384.8|8409.8|8384.8|8409.8|8384.8|1
1723821600000|2024-08-16 15:20:00|8409.9|8384.9|8409.4|8384.4|8409.9|8384.9|8409.3|8384.3|14
1723821900000|2024-08-16 15:25:00|8409.3|8384.3|8409.3|8384.3|8409.3|8384.3|8409.3|8384.3|1
1723822200000|2024-08-16 15:30:00|8409.4|8384.4|8409.7|8384.7|8409.8|8384.8|8409.3|8384.3|11
1723822500000|2024-08-16 15:35:00|8409.6|8384.6|8409.4|8384.4|8409.6|8384.6|8409.4|8384.4|33
1723822800000|2024-08-16 15:40:00|8409.3|8384.3|8409.2|8384.2|8409.3|8384.3|8409.2|8384.2|4
1723823100000|2024-08-16 15:45:00|8409|8384|8409|8384|8409|8384|8408.8|8383.8|22
1723823400000|2024-08-16 15:50:00|8409.2|8384.2|8409|8384|8409.2|8384.2|8409|8384|12
1723823700000|2024-08-16 15:55:00|8409.2|8384.2|8408.8|8383.8|8409.2|8384.2|8408.8|8383.8|13
1723824000000|2024-08-16 16:00:00|8408.7|8383.7|8409.1|8384.1|8409.2|8384.2|8408.7|8383.7|8
1723824300000|2024-08-16 16:05:00|8409.2|8384.2|8409.1|8384.1|8409.2|8384.2|8409.1|8384.1|4
1723824600000|2024-08-16 16:10:00|8409.3|8384.3|8409.3|8384.3|8409.5|8384.5|8409.3|8384.3|5
1723824900000|2024-08-16 16:15:00|8409.1|8384.1|8409|8384|8409.1|8384.1|8409|8384|2
1723825200000|2024-08-16 16:20:00|8408.9|8383.9|8408.3|8383.3|8409.1|8384.1|8408.2|8383.2|16
1723825500000|2024-08-16 16:25:00|8408.4|8383.4|8408.7|8383.7|8408.7|8383.7|8408.3|8383.3|8
1723825800000|2024-08-16 16:30:00|8408.6|8383.6|8408.7|8383.7|8408.8|8383.8|8408.6|8383.6|15
1723826100000|2024-08-16 16:35:00|8408.6|8383.6|8409.4|8384.4|8409.6|8384.6|8408.6|8383.6|16
1723826700000|2024-08-16 16:45:00|8408.7|8383.7|8408.8|8383.8|8408.8|8383.8|8408.7|8383.7|4
1723827000000|2024-08-16 16:50:00|8408.7|8383.7|8408.7|8383.7|8408.7|8383.7|8408.7|8383.7|1
1723827600000|2024-08-16 17:00:00|8408.3|8383.3|8408|8383|8408.3|8383.3|8407.9|8382.9|7
1723827900000|2024-08-16 17:05:00|8408.1|8383.1|8408|8383|8408.1|8383.1|8407.8|8382.8|6
1723828200000|2024-08-16 17:10:00|8407.8|8382.8|8408|8383|8408.2|8383.2|8407.8|8382.8|22
1723828500000|2024-08-16 17:15:00|8407.9|8382.9|8407.7|8382.7|8408.2|8383.2|8407.7|8382.7|12
1723828800000|2024-08-16 17:20:00|8407.3|8382.3|8407|8382|8407.3|8382.3|8406.6|8381.6|31
1723829100000|2024-08-16 17:25:00|8407.2|8382.2|8407.1|8382.1|8407.6|8382.6|8407|8382|32
1723829400000|2024-08-16 17:30:00|8407|8382|8407.1|8382.1|8407.4|8382.4|8406.9|8381.9|17
1723829700000|2024-08-16 17:35:00|8407.2|8382.2|8407.1|8382.1|8407.4|8382.4|8407|8382|13
1723830000000|2024-08-16 17:40:00|8407|8382|8407.7|8382.7|8407.8|8382.8|8406.9|8381.9|24
1723830300000|2024-08-16 17:45:00|8408|8383|8408|8383|8408.2|8383.2|8407.9|8382.9|9
1723830600000|2024-08-16 17:50:00|8407.9|8382.9|8407.9|8382.9|8408.1|8383.1|8407.9|8382.9|8
1723830900000|2024-08-16 17:55:00|8407.8|8382.8|8407.4|8382.4|8407.9|8382.9|8407.4|8382.4|13
1723831200000|2024-08-16 18:00:00|8407.3|8382.3|8407.4|8382.4|8407.4|8382.4|8407.1|8382.1|5
1723831800000|2024-08-16 18:10:00|8407.2|8382.2|8407.3|8382.3|8407.3|8382.3|8407.1|8382.1|3
1723832400000|2024-08-16 18:20:00|8407.6|8382.6|8407.8|8382.8|8407.8|8382.8|8407.6|8382.6|19
1723832700000|2024-08-16 18:25:00|8407.7|8382.7|8407.3|8382.3|8407.7|8382.7|8407.3|8382.3|9
1723833000000|2024-08-16 18:30:00|8407.2|8382.2|8406.9|8381.9|8407.2|8382.2|8406.9|8381.9|2
1723833300000|2024-08-16 18:35:00|8407|8382|8406.2|8381.2|8407|8382|8405.3|8380.3|15
1723833600000|2024-08-16 18:40:00|8405.8|8380.8|8406.3|8381.3|8406.3|8381.3|8405.8|8380.8|7
1723834200000|2024-08-16 18:50:00|8406.1|8381.1|8405.9|8380.9|8406.1|8381.1|8405.8|8380.8|4
1723834500000|2024-08-16 18:55:00|8406|8381|8406.1|8381.1|8406.1|8381.1|8406|8381|2
1723834800000|2024-08-16 19:00:00|8406|8381|8405.7|8380.7|8406.2|8381.2|8405.7|8380.7|5
1723835400000|2024-08-16 19:10:00|8405.9|8380.9|8405.7|8380.7|8405.9|8380.9|8405.7|8380.7|2
1723836000000|2024-08-16 19:20:00|8405.9|8380.9|8406.3|8381.3|8406.5|8381.5|8405.9|8380.9|5
1723836300000|2024-08-16 19:25:00|8406.1|8381.1|8406.3|8381.3|8406.3|8381.3|8406.1|8381.1|2
1723836900000|2024-08-16 19:35:00|8406.6|8381.6|8406.4|8381.4|8406.6|8381.6|8406.3|8381.3|7
1723837200000|2024-08-16 19:40:00|8406.6|8381.6|8406.6|8381.6|8406.6|8381.6|8406.6|8381.6|1
1723837500000|2024-08-16 19:45:00|8406.5|8381.5|8406.5|8381.5|8406.5|8381.5|8406.5|8381.5|1
1723837800000|2024-08-16 19:50:00|8406.6|8381.6|8407.4|8382.4|8407.7|8382.7|8406.6|8381.6|35
1723838100000|2024-08-16 19:55:00|8407.5|8382.5|8406.4|8381.4|8407.6|8382.6|8406.4|8381.4|17
1724029200000|2024-08-19 01:00:00|8406.6|8381.6|8406.6|8381.6|8406.6|8381.6|8406.6|8381.6|1
1724029500000|2024-08-19 01:05:00|8405|8380|8408.3|8383.3|8408.6|8383.6|8405|8380|27
1724029800000|2024-08-19 01:10:00|8408.4|8383.4|8408.8|8383.8|8408.9|8383.9|8408.3|8383.3|17
1724030100000|2024-08-19 01:15:00|8408.4|8383.4|8408.7|8383.7|8408.8|8383.8|8408.4|8383.4|6
1724030400000|2024-08-19 01:20:00|8408.3|8383.3|8408.5|8383.5|8408.5|8383.5|8408.3|8383.3|2
1724031000000|2024-08-19 01:30:00|8407.8|8382.8|8407.4|8382.4|8408|8383|8407.4|8382.4|3
1724031300000|2024-08-19 01:35:00|8406.5|8381.5|8407|8382|8407|8382|8406.5|8381.5|16
1724031600000|2024-08-19 01:40:00|8406.7|8381.7|8407.3|8382.3|8407.3|8382.3|8406.7|8381.7|4
1724031900000|2024-08-19 01:45:00|8407.1|8382.1|8407.3|8382.3|8407.3|8382.3|8407.1|8382.1|2
1724032200000|2024-08-19 01:50:00|8407.1|8382.1|8407.6|8382.6|8407.6|8382.6|8407.1|8382.1|6
1724032500000|2024-08-19 01:55:00|8407.7|8382.7|8407.7|8382.7|8408|8383|8407.7|8382.7|9
1724032800000|2024-08-19 02:00:00|8407.6|8382.6|8407|8382|8407.6|8382.6|8407|8382|15
1724033400000|2024-08-19 02:10:00|8406.9|8381.9|8407|8382|8407|8382|8406.9|8381.9|2
1724033700000|2024-08-19 02:15:00|8406.9|8381.9|8406.9|8381.9|8406.9|8381.9|8406.9|8381.9|1
1724034000000|2024-08-19 02:20:00|8407|8382|8407|8382|8407|8382|8406.9|8381.9|3
1724034600000|2024-08-19 02:30:00|8406.9|8381.9|8402.7|8387.7|8408.1|8387.7|8402.7|8381.9|17
1724034900000|2024-08-19 02:35:00|8407.9|8382.9|8408.6|8383.6|8408.6|8383.6|8407.9|8382.9|8
1724035800000|2024-08-19 02:50:00|8408.3|8383.3|8408|8383|8408.4|8383.4|8407.7|8382.7|10
1724036400000|2024-08-19 03:00:00|8408.1|8383.1|8408.1|8383.1|8408.1|8383.1|8408|8383|5
1724036700000|2024-08-19 03:05:00|8408|8383|8408|8383|8408.2|8383.2|8408|8383|21
1724037000000|2024-08-19 03:10:00|8408.1|8383.1|8408.1|8383.1|8408.4|8383.4|8408|8383|18
1724037300000|2024-08-19 03:15:00|8407.7|8382.7|8407.5|8382.5|8407.7|8382.7|8406.7|8381.7|23
1724037600000|2024-08-19 03:20:00|8407.6|8382.6|8402.3|8387.3|8407.7|8387.5|8402.3|8382.6|6
1724037900000|2024-08-19 03:25:00|8402.6|8387.6|8403.2|8388.2|8408|8388.4|8402.5|8383|20
1724038200000|2024-08-19 03:30:00|8403.1|8388.1|8408.3|8383.3|8409.1|8388.7|8403.1|8382.8|52
1724038500000|2024-08-19 03:35:00|8407.9|8382.9|8407.3|8382.3|8407.9|8387.3|8401.8|8381.5|53
1724038800000|2024-08-19 03:40:00|8407.2|8382.2|8401.7|8386.7|8407.6|8386.7|8401.6|8381.2|52
1724039100000|2024-08-19 03:45:00|8401.6|8386.6|8405.5|8380.5|8407.1|8386.8|8400.7|8380.5|23
1724039400000|2024-08-19 03:50:00|8405.4|8380.4|8403.8|8378.8|8405.4|8385.3|8399.5|8378.8|63
1724039700000|2024-08-19 03:55:00|8403.9|8378.9|8399.6|8384.6|8404.7|8384.8|8399.6|8378.5|49
1724040000000|2024-08-19 04:00:00|8404.5|8379.5|8406.5|8381.5|8406.6|8386.8|8399.8|8379.5|64
1724040300000|2024-08-19 04:05:00|8406.6|8381.6|8401.8|8386.8|8407.3|8387|8401.7|8381.5|21
1724040600000|2024-08-19 04:10:00|8401.6|8386.6|8401.8|8386.8|8401.8|8386.8|8401.5|8386.5|6
1724040900000|2024-08-19 04:15:00|8401.7|8386.7|8401.6|8386.6|8402|8387|8401.5|8386.5|18
1724041200000|2024-08-19 04:20:00|8401.7|8386.7|8406.7|8381.7|8406.7|8386.7|8401.1|8381.5|30
1724041500000|2024-08-19 04:25:00|8406.3|8381.3|8402.3|8387.3|8407.2|8387.4|8402.3|8381.2|25
1724041800000|2024-08-19 04:30:00|8402.4|8387.4|8402.2|8387.2|8402.4|8387.4|8402.2|8387.2|57
1724042100000|2024-08-19 04:35:00|8402.3|8387.3|8406.9|8381.9|8407.3|8387.3|8401.8|8381.9|57
1724042400000|2024-08-19 04:40:00|8407.1|8382.1|8407.2|8382.2|8407.2|8382.2|8406.9|8381.9|16
1724042700000|2024-08-19 04:45:00|8407.1|8382.1|8402.4|8387.4|8407.2|8387.5|8402.4|8381.9|13
1724043000000|2024-08-19 04:50:00|8402.5|8387.5|8408.3|8383.3|8408.3|8388.3|8402.4|8382.4|13
1724043300000|2024-08-19 04:55:00|8403.2|8388.2|8403.5|8388.5|8408.6|8388.5|8403.2|8383.4|19
1724043600000|2024-08-19 05:00:00|8403.3|8388.3|8403.2|8388.2|8403.4|8388.4|8403|8388|19
1724043900000|2024-08-19 05:05:00|8403.3|8388.3|8403.6|8388.6|8403.8|8388.8|8403|8388|22
1724044200000|2024-08-19 05:10:00|8403.5|8388.5|8404.3|8389.3|8404.3|8389.3|8403.4|8388.4|19
1724044500000|2024-08-19 05:15:00|8409.4|8384.4|8409.2|8384.2|8409.4|8389.7|8404.2|8384.2|18
1724044800000|2024-08-19 05:20:00|8409.1|8384.1|8409.1|8384.1|8409.3|8384.3|8409|8384|14
1724045100000|2024-08-19 05:25:00|8404.3|8389.3|8409.2|8384.2|8409.2|8389.5|8404.2|8384.2|22
1724045400000|2024-08-19 05:30:00|8404.3|8389.3|8404.8|8389.8|8410.1|8390|8404.3|8385|16
1724045700000|2024-08-19 05:35:00|8404.7|8389.7|8404.7|8389.7|8404.9|8389.9|8404.7|8389.7|29
1724046000000|2024-08-19 05:40:00|8404.9|8389.9|8405.7|8390.7|8411.1|8391.1|8404.7|8385.1|55
1724046300000|2024-08-19 05:45:00|8405.8|8390.8|8411.2|8386.2|8411.3|8391|8405.7|8385.6|15
1724046600000|2024-08-19 05:50:00|8411.3|8386.3|8407.1|8392.1|8412.5|8392.3|8406.7|8386.3|46
1724046900000|2024-08-19 05:55:00|8412.1|8387.1|8411.4|8386.4|8412.1|8387.1|8411.3|8386.3|20
1724047200000|2024-08-19 06:00:00|8411.3|8386.3|8406.8|8391.8|8411.3|8391.8|8406.2|8386.3|23
1724047500000|2024-08-19 06:05:00|8411.7|8386.7|8411.8|8386.8|8411.9|8391.8|8406.8|8386.4|30
1724047800000|2024-08-19 06:10:00|8411.7|8386.7|8411.6|8386.6|8411.8|8391.8|8406.3|8386|58
1724048100000|2024-08-19 06:15:00|8411.5|8386.5|8406.3|8391.3|8411.6|8391.3|8406.3|8386.5|7
1724048400000|2024-08-19 06:20:00|8406.5|8391.5|8406.2|8391.2|8411.6|8391.7|8406.2|8386.5|23
1724048700000|2024-08-19 06:25:00|8406.3|8391.3|8406.7|8391.7|8411.5|8391.7|8406.3|8386.4|5
1724049000000|2024-08-19 06:30:00|8411.6|8386.6|8407.1|8392.1|8411.6|8392.4|8406.6|8386.6|18
1724049300000|2024-08-19 06:35:00|8407.2|8392.2|8406.9|8391.9|8412.1|8392.3|8406.9|8387|22
1724049600000|2024-08-19 06:40:00|8407.1|8392.1|8406.9|8391.9|8412|8392.1|8406.9|8386.9|12
1724049900000|2024-08-19 06:45:00|8407.1|8392.1|8407.2|8392.2|8412.1|8392.2|8406.9|8387.1|29
1724050200000|2024-08-19 06:50:00|8407.1|8392.1|8407.2|8392.2|8407.2|8392.2|8407.1|8392.1|2
1724050500000|2024-08-19 06:55:00|8407.1|8392.1|8412.2|8387.2|8412.3|8392.3|8406.7|8387.2|19
1724050800000|2024-08-19 07:00:00|8412.1|8387.1|8412|8387|8412.1|8392.2|8406.7|8387|17
1724051100000|2024-08-19 07:05:00|8411.9|8386.9|8407.3|8392.3|8412|8392.3|8406.9|8386.9|6
1724051400000|2024-08-19 07:10:00|8407.2|8392.2|8407.3|8392.3|8407.3|8392.3|8407.2|8392.2|6
1724051700000|2024-08-19 07:15:00|8407.2|8392.2|8413.4|8388.4|8413.4|8393.4|8407.2|8388.1|30
1724052000000|2024-08-19 07:20:00|8413.3|8388.3|8413.3|8388.3|8413.3|8388.3|8412.8|8387.8|19
1724052300000|2024-08-19 07:25:00|8413.2|8388.2|8407.9|8392.9|8413.3|8393|8407.9|8388|16
1724052600000|2024-08-19 07:30:00|8407.8|8392.8|8408|8393|8408.3|8393.3|8407.7|8392.7|32
1724052900000|2024-08-19 07:35:00|8407.9|8392.9|8414|8389|8414|8394|8407.9|8389|27
1724053200000|2024-08-19 07:40:00|8414.1|8389.1|8408.7|8393.7|8414.1|8393.7|8408.6|8388.8|7
1724053500000|2024-08-19 07:45:00|8408.5|8393.5|8408.4|8393.4|8408.5|8393.5|8408.4|8393.4|4
1724053800000|2024-08-19 07:50:00|8408.5|8393.5|8408.1|8393.1|8408.5|8393.5|8408.1|8393.1|7
1724054100000|2024-08-19 07:55:00|8408|8393|8413|8388|8413|8393|8407.9|8388|3
1724054400000|2024-08-19 08:00:00|8412.9|8387.9|8412.6|8387.6|8412.9|8387.9|8412.4|8387.4|9
1724054700000|2024-08-19 08:05:00|8412.7|8387.7|8412.2|8387.2|8412.8|8387.8|8412|8387|22
1724055000000|2024-08-19 08:10:00|8412.3|8387.3|8412|8387|8412.3|8387.3|8412|8387|13
1724055300000|2024-08-19 08:15:00|8411.9|8386.9|8406.7|8391.7|8411.9|8391.7|8406.5|8386.6|7
1724055600000|2024-08-19 08:20:00|8411.7|8386.7|8406.8|8391.8|8411.8|8391.8|8406.3|8386.6|35
1724055900000|2024-08-19 08:25:00|8406.9|8391.9|8407.3|8392.3|8407.3|8392.3|8406.9|8391.9|8
1724056200000|2024-08-19 08:30:00|8407.4|8392.4|8407.3|8392.3|8407.4|8392.4|8407.3|8392.3|12
1724056500000|2024-08-19 08:35:00|8407.4|8392.4|8412.8|8387.8|8412.8|8392.4|8407.2|8387.3|8
1724056800000|2024-08-19 08:40:00|8412.7|8387.7|8407.4|8392.4|8412.9|8392.7|8407.3|8387.6|28
1724057100000|2024-08-19 08:45:00|8407.3|8392.3|8411.2|8386.2|8411.8|8392.3|8406.2|8386.2|39
1724057400000|2024-08-19 08:50:00|8406.2|8391.2|8405.9|8390.9|8411.3|8391.3|8405.9|8386|14
1724057700000|2024-08-19 08:55:00|8406.1|8391.1|8405.6|8390.6|8410.9|8391.2|8405.5|8385.9|17
1724058000000|2024-08-19 09:00:00|8405.7|8390.7|8404.8|8389.8|8410.5|8390.7|8404.7|8384.7|47
1724058300000|2024-08-19 09:05:00|8409.8|8384.8|8404.7|8389.7|8410|8390|8404.7|8384.8|10
1724058600000|2024-08-19 09:10:00|8404.5|8389.5|8404.8|8389.8|8409.8|8389.8|8404.1|8384.7|10
1724058900000|2024-08-19 09:15:00|8405.1|8390.1|8405.3|8390.3|8410.3|8390.3|8405.1|8385.3|5
1724059200000|2024-08-19 09:20:00|8405.1|8390.1|8410.3|8385.3|8410.4|8390.3|8405.1|8385.2|12
1724059500000|2024-08-19 09:25:00|8410.2|8385.2|8409.9|8384.9|8410.2|8385.2|8409.8|8384.8|7
1724059800000|2024-08-19 09:30:00|8409.8|8384.8|8405.3|8390.3|8410|8390.4|8404.7|8384.8|11
1724060100000|2024-08-19 09:35:00|8410.3|8385.3|8410.2|8385.2|8410.4|8385.4|8410.1|8385.1|6
1724060400000|2024-08-19 09:40:00|8410|8385|8408.5|8383.5|8410|8385|8407.7|8382.7|43
1724060700000|2024-08-19 09:45:00|8408.6|8383.6|8406.7|8381.7|8408.7|8383.7|8406.3|8381.3|68
1724061000000|2024-08-19 09:50:00|8406.8|8381.8|8408.4|8383.4|8408.5|8383.5|8406.8|8381.8|39
1724061300000|2024-08-19 09:55:00|8408.3|8383.3|8407.2|8382.2|8408.4|8388.3|8403.2|8382.1|66
1724061600000|2024-08-19 10:00:00|8407.4|8382.4|8407.6|8382.6|8408|8383|8407.3|8382.3|31
1724061900000|2024-08-19 10:05:00|8407.8|8382.8|8407|8382|8408|8388|8402.8|8382|36
1724062200000|2024-08-19 10:10:00|8407.1|8382.1|8402.4|8387.4|8407.6|8387.7|8401.7|8381.9|30
1724062500000|2024-08-19 10:15:00|8402.5|8387.5|8403.2|8388.2|8407.5|8388.2|8402.3|8382.3|24
1724062800000|2024-08-19 10:20:00|8408.2|8383.2|8403.1|8388.1|8408.2|8388.3|8402.8|8383.2|20
1724063100000|2024-08-19 10:25:00|8403.2|8388.2|8407.6|8382.6|8407.6|8388.2|8402.6|8382.4|16
1724063400000|2024-08-19 10:30:00|8407.3|8382.3|8407.4|8382.4|8407.5|8382.5|8407.3|8382.3|5
1724063700000|2024-08-19 10:35:00|8402.2|8387.2|8402.1|8387.1|8402.2|8387.2|8402.1|8387.1|2
1724064000000|2024-08-19 10:40:00|8402|8387|8402.1|8387.1|8407.2|8387.1|8401.9|8381.9|24
1724064300000|2024-08-19 10:45:00|8402.2|8387.2|8407.1|8382.1|8407.2|8387.3|8402.1|8381.9|32
1724064600000|2024-08-19 10:50:00|8407|8382|8402.1|8387.1|8407.1|8387.1|8402.1|8382|24
1724064900000|2024-08-19 10:55:00|8402.2|8387.2|8402.1|8387.1|8402.2|8387.2|8402.1|8387.1|2
1724065200000|2024-08-19 11:00:00|8402.3|8387.3|8402.3|8387.3|8402.3|8387.3|8402.3|8387.3|1
1724065800000|2024-08-19 11:10:00|8407.3|8382.3|8407.3|8382.3|8407.3|8382.3|8407.3|8382.3|1
1724066100000|2024-08-19 11:15:00|8407.2|8382.2|8407.2|8382.2|8407.2|8382.2|8407.1|8382.1|3
1724066400000|2024-08-19 11:20:00|8407.1|8382.1|8407.1|8382.1|8407.4|8382.4|8406.9|8381.9|8
1724066700000|2024-08-19 11:25:00|8407.3|8382.3|8407.6|8382.6|8407.7|8382.7|8407.3|8382.3|9
1724067000000|2024-08-19 11:30:00|8407.7|8382.7|8408.1|8383.1|8408.5|8383.5|8407.7|8382.7|11
1724067300000|2024-08-19 11:35:00|8408|8383|8408.3|8383.3|8408.7|8383.7|8408|8383|28
1724067600000|2024-08-19 11:40:00|8408.1|8383.1|8408.1|8383.1|8408.3|8383.3|8408.1|8383.1|13
1724067900000|2024-08-19 11:45:00|8408|8383|8408.1|8383.1|8408.3|8383.3|8408|8383|13
1724068200000|2024-08-19 11:50:00|8408|8383|8408.6|8383.6|8408.6|8383.6|8407.8|8382.8|48
1724068500000|2024-08-19 11:55:00|8408.5|8383.5|8408.3|8383.3|8408.5|8383.5|8408.3|8383.3|6
1724068800000|2024-08-19 12:00:00|8408.1|8383.1|8408.3|8383.3|8408.6|8383.6|8407.9|8382.9|52
1724069100000|2024-08-19 12:05:00|8408.5|8383.5|8408.5|8383.5|8408.6|8383.6|8408.2|8383.2|18
1724069400000|2024-08-19 12:10:00|8408.7|8383.7|8408.7|8383.7|8408.7|8383.7|8408.5|8383.5|7
1724069700000|2024-08-19 12:15:00|8408.8|8383.8|8409|8384|8409.3|8384.3|8408.7|8383.7|15
1724070000000|2024-08-19 12:20:00|8409.1|8384.1|8409.7|8384.7|8409.7|8384.7|8409|8384|26
1724070300000|2024-08-19 12:25:00|8409.6|8384.6|8409.7|8384.7|8409.8|8384.8|8409.3|8384.3|17
1724070600000|2024-08-19 12:30:00|8409.6|8384.6|8409.5|8384.5|8409.6|8384.6|8409.5|8384.5|2
1724071200000|2024-08-19 12:40:00|8409.8|8384.8|8409.9|8384.9|8410.1|8385.1|8409.8|8384.8|6
1724071500000|2024-08-19 12:45:00|8410|8385|8409.5|8384.5|8410.1|8385.1|8409.4|8384.4|32
1724071800000|2024-08-19 12:50:00|8409.4|8384.4|8409.9|8384.9|8410.2|8385.2|8409.3|8384.3|32
1724072100000|2024-08-19 12:55:00|8410|8385|8409.2|8384.2|8410|8385|8409|8384|11
1724072400000|2024-08-19 13:00:00|8409.3|8384.3|8410|8385|8410|8385|8409.3|8384.3|28
1724072700000|2024-08-19 13:05:00|8409.8|8384.8|8410.6|8385.6|8410.8|8385.8|8409.8|8384.8|27
1724073000000|2024-08-19 13:10:00|8410.7|8385.7|8411.3|8386.3|8411.4|8386.4|8410.6|8385.6|20
1724073300000|2024-08-19 13:15:00|8411|8386|8411|8386|8411.2|8386.2|8410.8|8385.8|29
1724073600000|2024-08-19 13:20:00|8411.1|8386.1|8411|8386|8411.1|8386.1|8410.8|8385.8|14
1724073900000|2024-08-19 13:25:00|8410.9|8385.9|8410.9|8385.9|8411.1|8386.1|8410.8|8385.8|27
1724074200000|2024-08-19 13:30:00|8411|8386|8409.9|8384.9|8411|8386|8409.8|8384.8|34
1724074500000|2024-08-19 13:35:00|8409.8|8384.8|8409.9|8384.9|8409.9|8384.9|8409.7|8384.7|15
1724074800000|2024-08-19 13:40:00|8409.7|8384.7|8409.2|8384.2|8409.7|8384.7|8409.1|8384.1|16
1724075100000|2024-08-19 13:45:00|8408.9|8383.9|8409.1|8384.1|8409.2|8384.2|8408.9|8383.9|14
1724075400000|2024-08-19 13:50:00|8409.2|8384.2|8409|8384|8409.2|8384.2|8408.9|8383.9|14
1724075700000|2024-08-19 13:55:00|8409.1|8384.1|8409.2|8384.2|8409.2|8384.2|8408.9|8383.9|38
1724076000000|2024-08-19 14:00:00|8409|8384|8408.4|8383.4|8409|8384|8408.4|8383.4|46
1724076300000|2024-08-19 14:05:00|8408.3|8383.3|8407.1|8382.1|8408.4|8383.4|8406.9|8381.9|42
1724076600000|2024-08-19 14:10:00|8407|8382|8407|8382|8407.4|8382.4|8406.9|8381.9|57
1724076900000|2024-08-19 14:15:00|8406.9|8381.9|8407.2|8382.2|8407.3|8382.3|8406.4|8381.4|81
1724077200000|2024-08-19 14:20:00|8406.9|8381.9|8406.7|8381.7|8407.3|8382.3|8406.4|8381.4|103
1724077500000|2024-08-19 14:25:00|8406.5|8381.5|8406.3|8381.3|8406.8|8381.8|8406.3|8381.3|24
1724077800000|2024-08-19 14:30:00|8406.4|8381.4|8405.9|8380.9|8406.4|8381.4|8405.9|8380.9|37
1724078100000|2024-08-19 14:35:00|8406.1|8381.1|8405.8|8380.8|8406.4|8381.4|8405.7|8380.7|33
1724078400000|2024-08-19 14:40:00|8405.5|8380.5|8404|8379|8405.7|8380.7|8404|8379|30
1724078700000|2024-08-19 14:45:00|8404.2|8379.2|8404.6|8379.6|8404.6|8379.6|8404|8379|4
1724079000000|2024-08-19 14:50:00|8404.8|8379.8|8404.7|8379.7|8404.8|8379.8|8404.6|8379.6|20
1724079300000|2024-08-19 14:55:00|8404.8|8379.8|8403.9|8378.9|8404.8|8379.8|8403.9|8378.9|46
1724079600000|2024-08-19 15:00:00|8404|8379|8404.5|8379.5|8404.6|8379.6|8403.9|8378.9|43
1724079900000|2024-08-19 15:05:00|8404.4|8379.4|8404.4|8379.4|8404.8|8379.8|8404.4|8379.4|41
1724080200000|2024-08-19 15:10:00|8404.3|8379.3|8404.4|8379.4|8404.4|8379.4|8404.3|8379.3|4
1724080500000|2024-08-19 15:15:00|8404.5|8379.5|8404.8|8379.8|8404.8|8379.8|8404.4|8379.4|9
1724081100000|2024-08-19 15:25:00|8404.7|8379.7|8404.8|8379.8|8404.8|8379.8|8404.7|8379.7|2
1724081400000|2024-08-19 15:30:00|8404.9|8379.9|8405.2|8380.2|8405.4|8380.4|8404.8|8379.8|17
1724081700000|2024-08-19 15:35:00|8405.3|8380.3|8405.4|8380.4|8405.4|8380.4|8405.2|8380.2|22
1724082000000|2024-08-19 15:40:00|8405.6|8380.6|8405.8|8380.8|8406.8|8381.8|8405.5|8380.5|33
1724082300000|2024-08-19 15:45:00|8406.2|8381.2|8406|8381|8406.3|8381.3|8405.9|8380.9|5
1724082600000|2024-08-19 15:50:00|8406.1|8381.1|8406|8381|8406.1|8381.1|8405.8|8380.8|20
1724082900000|2024-08-19 15:55:00|8406.2|8381.2|8406.2|8381.2|8406.2|8381.2|8406.1|8381.1|9
1724083200000|2024-08-19 16:00:00|8406|8381|8406.2|8381.2|8406.2|8381.2|8406|8381|13
1724083500000|2024-08-19 16:05:00|8406.3|8381.3|8405.7|8380.7|8406.3|8381.3|8405.3|8380.3|31
1724083800000|2024-08-19 16:10:00|8405.8|8380.8|8405.6|8380.6|8405.9|8380.9|8405.6|8380.6|7
1724084100000|2024-08-19 16:15:00|8405.5|8380.5|8405.5|8380.5|8405.5|8380.5|8405.5|8380.5|1
1724084400000|2024-08-19 16:20:00|8405.7|8380.7|8405.7|8380.7|8405.7|8380.7|8405.7|8380.7|1
1724084700000|2024-08-19 16:25:00|8405.8|8380.8|8405.5|8380.5|8405.9|8380.9|8405.5|8380.5|9
1724085000000|2024-08-19 16:30:00|8405.6|8380.6|8405.6|8380.6|8405.6|8380.6|8405.6|8380.6|1
1724085300000|2024-08-19 16:35:00|8405.7|8380.7|8405.7|8380.7|8405.7|8380.7|8405.7|8380.7|1
1724085900000|2024-08-19 16:45:00|8405.5|8380.5|8405.5|8380.5|8405.5|8380.5|8405.5|8380.5|1
1724086200000|2024-08-19 16:50:00|8405.4|8380.4|8404.5|8379.5|8405.4|8380.4|8404.3|8379.3|53
1724086500000|2024-08-19 16:55:00|8404.3|8379.3|8404.3|8379.3|8404.3|8379.3|8404.3|8379.3|1
1724086800000|2024-08-19 17:00:00|8404.1|8379.1|8403.7|8378.7|8404.1|8379.1|8403.7|8378.7|5
1724087100000|2024-08-19 17:05:00|8403.8|8378.8|8403.8|8378.8|8403.8|8378.8|8403.8|8378.8|1
1724088000000|2024-08-19 17:20:00|8404|8379|8404.1|8379.1|8404.3|8379.3|8403.8|8378.8|6
1724088300000|2024-08-19 17:25:00|8404.3|8379.3|8404.1|8379.1|8404.3|8379.3|8404.1|8379.1|6
1724088600000|2024-08-19 17:30:00|8404|8379|8404.3|8379.3|8404.3|8379.3|8404|8379|2
1724088900000|2024-08-19 17:35:00|8404.2|8379.2|8404.1|8379.1|8404.2|8379.2|8404.1|8379.1|2
1724089200000|2024-08-19 17:40:00|8404|8379|8404.1|8379.1|8404.1|8379.1|8404|8379|2
1724089800000|2024-08-19 17:50:00|8404|8379|8403.7|8378.7|8404|8379|8403.7|8378.7|3
1724090100000|2024-08-19 17:55:00|8404|8379|8404|8379|8404.1|8379.1|8404|8379|3
1724090400000|2024-08-19 18:00:00|8404.1|8379.1|8403.6|8378.6|8404.1|8379.1|8403.5|8378.5|21
1724090700000|2024-08-19 18:05:00|8403.9|8378.9|8404|8379|8404|8379|8403.9|8378.9|2
1724091000000|2024-08-19 18:10:00|8403.8|8378.8|8404|8379|8404|8379|8403.8|8378.8|2
1724091300000|2024-08-19 18:15:00|8403.8|8378.8|8403.8|8378.8|8403.8|8378.8|8403.8|8378.8|1
1724091600000|2024-08-19 18:20:00|8404|8379|8403.7|8378.7|8404|8379|8403.7|8378.7|5
1724091900000|2024-08-19 18:25:00|8403.8|8378.8|8402.5|8377.5|8403.8|8378.8|8401.7|8376.7|22
1724092200000|2024-08-19 18:30:00|8402.7|8377.7|8402.6|8377.6|8402.8|8377.8|8402.6|8377.6|4
1724092800000|2024-08-19 18:40:00|8402|8377|8401.9|8376.9|8402|8377|8401.9|8376.9|4
1724093100000|2024-08-19 18:45:00|8402.3|8377.3|8402.3|8377.3|8402.3|8377.3|8402.3|8377.3|1
1724093700000|2024-08-19 18:55:00|8401.9|8376.9|8401.3|8376.3|8402|8377|8401.2|8376.2|19
1724094000000|2024-08-19 19:00:00|8401.1|8376.1|8401.1|8376.1|8401.3|8376.3|8401.1|8376.1|11
1724094600000|2024-08-19 19:10:00|8400.9|8375.9|8400.8|8375.8|8401.4|8376.4|8400.6|8375.6|12
1724095200000|2024-08-19 19:20:00|8400.7|8375.7|8400.1|8375.1|8400.8|8375.8|8400|8375|31
1724095500000|2024-08-19 19:25:00|8400.3|8375.3|8400.3|8375.3|8400.5|8375.5|8399.3|8374.3|28
1724095800000|2024-08-19 19:30:00|8400.5|8375.5|8400.7|8375.7|8400.8|8375.8|8400.1|8375.1|16
1724096100000|2024-08-19 19:35:00|8401.2|8376.2|8400.9|8375.9|8401.6|8376.6|8400.9|8375.9|9
1724096400000|2024-08-19 19:40:00|8400.5|8375.5|8401.4|8376.4|8401.6|8376.6|8400.5|8375.5|15
1724096700000|2024-08-19 19:45:00|8401.3|8376.3|8401.3|8376.3|8401.3|8376.3|8401.3|8376.3|1
1724097000000|2024-08-19 19:50:00|8401.4|8376.4|8401.4|8376.4|8401.4|8376.4|8401.4|8376.4|1
1724115600000|2024-08-20 01:00:00|8403.8|8378.8|8401.8|8376.8|8403.8|8378.8|8401.8|8376.8|15
1724115900000|2024-08-20 01:05:00|8402.3|8377.3|8401.4|8376.4|8402.8|8377.8|8400.4|8375.4|30
1724116200000|2024-08-20 01:10:00|8401.8|8376.8|8401.9|8376.9|8403.1|8378.1|8399.1|8374.1|39
1724116500000|2024-08-20 01:15:00|8402|8377|8402|8377|8402|8377|8401.7|8376.7|6
1724117100000|2024-08-20 01:25:00|8402.1|8377.1|8404.2|8379.2|8404.2|8379.2|8402.1|8377.1|18
1724117400000|2024-08-20 01:30:00|8404.1|8379.1|8404.3|8379.3|8404.3|8379.3|8404.1|8379.1|2
1724118000000|2024-08-20 01:40:00|8404.7|8379.7|8405.3|8380.3|8405.3|8380.3|8404.7|8379.7|3
1724118600000|2024-08-20 01:50:00|8405.4|8380.4|8404.8|8379.8|8405.4|8380.4|8404.8|8379.8|3
1724118900000|2024-08-20 01:55:00|8405|8380|8405|8380|8405|8380|8405|8380|1
1724119200000|2024-08-20 02:00:00|8405.1|8380.1|8404.6|8379.6|8405.1|8380.1|8404.5|8379.5|8
1724119800000|2024-08-20 02:10:00|8404.4|8379.4|8404.6|8379.6|8404.6|8379.6|8404.4|8379.4|2
1724120100000|2024-08-20 02:15:00|8404.3|8379.3|8404.3|8379.3|8404.6|8379.6|8404.3|8379.3|5
1724120400000|2024-08-20 02:20:00|8404|8379|8403.9|8378.9|8404|8379|8403.9|8378.9|2
1724121000000|2024-08-20 02:30:00|8404|8379|8404|8379|8404.1|8379.1|8404|8379|3
1724121300000|2024-08-20 02:35:00|8403.9|8378.9|8404.6|8379.6|8404.6|8379.6|8403.9|8378.9|13
1724121600000|2024-08-20 02:40:00|8404.9|8379.9|8405.9|8380.9|8406.2|8381.2|8404.7|8379.7|35
1724121900000|2024-08-20 02:45:00|8406|8381|8406.3|8381.3|8406.9|8381.9|8406|8381|12
1724122200000|2024-08-20 02:50:00|8406.2|8381.2|8406.1|8381.1|8406.2|8381.2|8406|8381|3
1724122500000|2024-08-20 02:55:00|8406.4|8381.4|8406.8|8381.8|8407|8382|8406.4|8381.4|3
1724122800000|2024-08-20 03:00:00|8407|8382|8406.8|8381.8|8407|8382|8406.8|8381.8|4
1724123100000|2024-08-20 03:05:00|8406.6|8381.6|8405.9|8380.9|8406.6|8381.6|8405.9|8380.9|22
1724123400000|2024-08-20 03:10:00|8406|8381|8406|8381|8406|8381|8405.9|8380.9|7
1724123700000|2024-08-20 03:15:00|8405.9|8380.9|8406|8381|8406|8381|8405.9|8380.9|2
1724124000000|2024-08-20 03:20:00|8406.1|8381.1|8406.4|8381.4|8406.8|8381.8|8406.1|8381.1|6
1724124300000|2024-08-20 03:25:00|8406.3|8381.3|8406.3|8381.3|8406.3|8381.3|8406.3|8381.3|1
1724124600000|2024-08-20 03:30:00|8406.1|8381.1|8404.8|8379.8|8406.2|8381.2|8404.8|8379.8|19
1724124900000|2024-08-20 03:35:00|8399.8|8384.8|8403.9|8378.9|8404.9|8384.9|8399.7|8378.9|13
1724125200000|2024-08-20 03:40:00|8404|8379|8404.9|8379.9|8404.9|8384.9|8398.9|8378.9|17
1724125500000|2024-08-20 03:45:00|8405|8380|8401.1|8386.1|8405|8386.2|8399.9|8379.7|24
1724125800000|2024-08-20 03:50:00|8406.1|8381.1|8401.9|8386.9|8406.5|8387|8401.1|8381.1|24
1724126100000|2024-08-20 03:55:00|8401.8|8386.8|8401.2|8386.2|8406.5|8386.8|8401|8381.3|22
1724126400000|2024-08-20 04:00:00|8401|8386|8406.1|8381.1|8406.3|8386|8400.7|8381|15
1724126700000|2024-08-20 04:05:00|8406|8381|8406.5|8381.5|8406.5|8381.5|8405.6|8380.6|35
1724127000000|2024-08-20 04:10:00|8406.4|8381.4|8406.6|8381.6|8406.6|8381.6|8406.2|8381.2|18
1724127300000|2024-08-20 04:15:00|8406.5|8381.5|8407|8382|8407.2|8382.2|8406.5|8381.5|13
1724127600000|2024-08-20 04:20:00|8406.8|8381.8|8402.2|8387.2|8407.3|8387.3|8401.5|8381.5|29
1724127900000|2024-08-20 04:25:00|8407.1|8382.1|8402.3|8387.3|8407.1|8387.5|8402.1|8382|11
1724128200000|2024-08-20 04:30:00|8402.7|8387.7|8407.3|8382.3|8407.3|8387.7|8402.3|8382.3|6
1724128500000|2024-08-20 04:35:00|8407.1|8382.1|8407.7|8382.7|8407.7|8382.7|8407|8382|13
1724129100000|2024-08-20 04:45:00|8407.8|8382.8|8402.1|8387.1|8407.8|8387.5|8402.1|8382.5|18
1724129400000|2024-08-20 04:50:00|8402.2|8387.2|8402.3|8387.3|8402.3|8387.3|8402.2|8387.2|4
1724129700000|2024-08-20 04:55:00|8407.3|8382.3|8401.4|8386.4|8407.3|8386.4|8401.4|8381.4|23
1724130000000|2024-08-20 05:00:00|8401.3|8386.3|8399.1|8384.1|8401.3|8386.3|8398.8|8383.8|58
1724130300000|2024-08-20 05:05:00|8399.2|8384.2|8399.2|8384.2|8400.2|8385.2|8399.1|8384.1|45
1724130600000|2024-08-20 05:10:00|8399.1|8384.1|8402.2|8377.2|8402.8|8384.1|8397.7|8375.4|77
1724130900000|2024-08-20 05:15:00|8402.1|8377.1|8403|8378|8403.1|8378.1|8401.2|8376.2|67
1724131200000|2024-08-20 05:20:00|8403.1|8378.1|8402.5|8377.5|8403.3|8383.2|8398.1|8377|37
1724131500000|2024-08-20 05:25:00|8402.6|8377.6|8397.4|8382.4|8402.6|8382.6|8397.3|8377.6|11
1724131800000|2024-08-20 05:30:00|8397.3|8382.3|8397.4|8382.4|8397.5|8382.5|8397.1|8382.1|27
1724132100000|2024-08-20 05:35:00|8397.3|8382.3|8399.6|8374.6|8400.5|8382.5|8395.7|8374.2|64
1724132400000|2024-08-20 05:40:00|8399.8|8374.8|8396|8381|8400.4|8381|8395.3|8374.8|42
1724132700000|2024-08-20 05:45:00|8396.1|8381.1|8399.3|8374.3|8400.3|8381.4|8394.2|8374.3|59
1724133000000|2024-08-20 05:50:00|8399.2|8374.2|8398.6|8373.6|8399.3|8374.3|8398.1|8373.1|26
1724133300000|2024-08-20 05:55:00|8398.9|8373.9|8393.8|8378.8|8399.6|8379.7|8393.7|8373.9|55
1724133600000|2024-08-20 06:00:00|8393.6|8378.6|8398.5|8373.5|8398.8|8378.6|8392.7|8372.8|36
1724133900000|2024-08-20 06:05:00|8398.6|8373.6|8394.7|8379.7|8399.5|8379.8|8394.4|8373.5|27
1724134200000|2024-08-20 06:10:00|8394.8|8379.8|8394.8|8379.8|8400.4|8380.4|8394.6|8375.3|28
1724134500000|2024-08-20 06:15:00|8394.7|8379.7|8399.3|8374.3|8399.4|8379.8|8394.7|8374.1|13
1724134800000|2024-08-20 06:20:00|8399.2|8374.2|8399|8374|8399.3|8379.3|8393.8|8373.9|40
1724135100000|2024-08-20 06:25:00|8398.9|8373.9|8391.5|8376.5|8398.9|8377.9|8391|8371|87
1724135400000|2024-08-20 06:30:00|8391.6|8376.6|8392|8377|8392.2|8377.2|8391.3|8376.3|66
1724135700000|2024-08-20 06:35:00|8392.1|8377.1|8398.4|8373.4|8398.4|8377.7|8391.9|8372.7|48
1724136000000|2024-08-20 06:40:00|8398.3|8373.3|8393.6|8378.6|8398.4|8378.7|8392.9|8373.3|34
1724136300000|2024-08-20 06:45:00|8393.5|8378.5|8393.4|8378.4|8393.5|8378.5|8393.3|8378.3|14
1724136600000|2024-08-20 06:50:00|8393.3|8378.3|8398.8|8373.8|8398.8|8378.4|8393.3|8373.5|8
1724136900000|2024-08-20 06:55:00|8398.7|8373.7|8398.4|8373.4|8398.8|8373.8|8398.4|8373.4|17
1724137200000|2024-08-20 07:00:00|8398.3|8373.3|8397.7|8372.7|8398.4|8378.2|8392.9|8372.7|28
1724137500000|2024-08-20 07:05:00|8397.5|8372.5|8392.8|8377.8|8398|8377.8|8392.3|8372.3|36
1724137800000|2024-08-20 07:10:00|8392.6|8377.6|8395.4|8370.4|8397.6|8377.6|8392.1|8370.1|78
1724138100000|2024-08-20 07:15:00|8395.6|8370.6|8390.4|8375.4|8396.2|8375.4|8390.3|8370.3|37
1724138400000|2024-08-20 07:20:00|8390.3|8375.3|8390.3|8375.3|8390.8|8375.8|8390.3|8375.3|50
1724138700000|2024-08-20 07:25:00|8390.5|8375.5|8396.5|8371.5|8396.7|8375.7|8390.5|8370.7|61
1724139000000|2024-08-20 07:30:00|8396.4|8371.4|8393.1|8378.1|8397.8|8378.2|8392.3|8371.4|30
1724139300000|2024-08-20 07:35:00|8393|8378|8393|8378|8398.4|8378.2|8392.9|8372.9|19
1724139600000|2024-08-20 07:40:00|8392.9|8377.9|8391.9|8376.9|8392.9|8377.9|8391.7|8376.7|28
1724139900000|2024-08-20 07:45:00|8392.1|8377.1|8392.1|8377.1|8392.3|8377.3|8392.1|8377.1|15
1724140200000|2024-08-20 07:50:00|8392.2|8377.2|8397.1|8372.1|8397.1|8377.2|8392.1|8372.1|29
1724140500000|2024-08-20 07:55:00|8396.6|8371.6|8395.2|8370.2|8396.6|8371.6|8395|8370|65
1724140800000|2024-08-20 08:00:00|8395.3|8370.3|8395.9|8370.9|8396.4|8371.4|8395.2|8370.2|55
1724141100000|2024-08-20 08:05:00|8395.8|8370.8|8390.3|8375.3|8395.9|8375.4|8389.9|8369.7|33
1724141400000|2024-08-20 08:10:00|8390.2|8375.2|8390.4|8375.4|8390.4|8375.4|8389.7|8374.7|18
1724141700000|2024-08-20 08:15:00|8390.6|8375.6|8390.3|8375.3|8390.9|8375.9|8390|8375|14
1724142000000|2024-08-20 08:20:00|8390.4|8375.4|8391.1|8376.1|8391.2|8376.2|8390.3|8375.3|12
1724142300000|2024-08-20 08:25:00|8391.2|8376.2|8397.9|8372.9|8397.9|8376.5|8391.1|8371.5|26
1724142600000|2024-08-20 08:30:00|8398|8373|8398.1|8373.1|8398.2|8373.2|8397.3|8372.3|37
1724142900000|2024-08-20 08:35:00|8398.2|8373.2|8397|8372|8398.3|8378|8391.9|8371.9|38
1724143200000|2024-08-20 08:40:00|8397.1|8372.1|8398.3|8373.3|8398.3|8378.3|8392.5|8372.1|30
1724143500000|2024-08-20 08:45:00|8398.4|8373.4|8398.3|8373.3|8398.4|8373.4|8398.3|8373.3|12
1724143800000|2024-08-20 08:50:00|8398.4|8373.4|8393.6|8378.6|8398.4|8378.8|8393.2|8373.4|44
1724144100000|2024-08-20 08:55:00|8393.8|8378.8|8399.3|8374.3|8399.3|8379.4|8393.6|8373.5|38
1724144400000|2024-08-20 09:00:00|8399.4|8374.4|8393.7|8378.7|8399.4|8379.4|8393.6|8374.3|16
1724144700000|2024-08-20 09:05:00|8393.8|8378.8|8394.2|8379.2|8394.2|8379.2|8393.3|8378.3|23
1724145000000|2024-08-20 09:10:00|8394.1|8379.1|8394.2|8379.2|8394.3|8379.3|8393.9|8378.9|49
1724145300000|2024-08-20 09:15:00|8394|8379|8399|8374|8399.2|8379.2|8394|8373.9|54
1724145600000|2024-08-20 09:20:00|8399.2|8374.2|8399.1|8374.1|8399.2|8374.2|8398.5|8373.5|36
1724145900000|2024-08-20 09:25:00|8399|8374|8399.1|8374.1|8399.2|8374.2|8398.9|8373.9|49
1724146200000|2024-08-20 09:30:00|8399|8374|8399|8374|8399.3|8374.3|8398.9|8373.9|34
1724146500000|2024-08-20 09:35:00|8398.8|8373.8|8394.3|8379.3|8399.4|8379.7|8393.8|8373.8|33
1724146800000|2024-08-20 09:40:00|8394.2|8379.2|8393.3|8378.3|8394.3|8379.3|8393.2|8378.2|30
1724147100000|2024-08-20 09:45:00|8393.4|8378.4|8398.7|8373.7|8398.9|8378.5|8393.3|8373.3|29
1724147400000|2024-08-20 09:50:00|8398.8|8373.8|8399.4|8374.4|8399.4|8374.4|8398.7|8373.7|29
1724147700000|2024-08-20 09:55:00|8399.3|8374.3|8398.7|8373.7|8399.3|8374.3|8398.6|8373.6|40
1724148000000|2024-08-20 10:00:00|8398.6|8373.6|8398.6|8373.6|8398.7|8373.7|8398.5|8373.5|11
1724148300000|2024-08-20 10:05:00|8398.4|8373.4|8398.4|8373.4|8398.6|8373.6|8398.4|8373.4|13
1724148600000|2024-08-20 10:10:00|8398.3|8373.3|8397.9|8372.9|8398.3|8373.3|8397.9|8372.9|15
1724148900000|2024-08-20 10:15:00|8398|8373|8393.1|8378.1|8398.2|8378.2|8393.1|8372.9|13
1724149200000|2024-08-20 10:20:00|8393|8378|8393|8378|8393|8378|8392.9|8377.9|5
1724149500000|2024-08-20 10:25:00|8393.1|8378.1|8393.1|8378.1|8393.1|8378.1|8393|8378|3
1724149800000|2024-08-20 10:30:00|8393|8378|8393|8378|8393|8378|8392.9|8377.9|3
1724150100000|2024-08-20 10:35:00|8392.9|8377.9|8397.9|8372.9|8398|8378|8392.9|8372.9|9
1724150400000|2024-08-20 10:40:00|8398|8373|8398|8373|8398.1|8373.1|8397.9|8372.9|17
1724150700000|2024-08-20 10:45:00|8397.8|8372.8|8397.9|8372.9|8398|8373|8397.8|8372.8|16
1724151300000|2024-08-20 10:55:00|8398|8373|8398|8373|8398|8373|8398|8373|1
1724151900000|2024-08-20 11:05:00|8397.9|8372.9|8397.9|8372.9|8397.9|8372.9|8397.9|8372.9|1
1724152200000|2024-08-20 11:10:00|8398.2|8373.2|8397.3|8372.3|8398.2|8373.2|8397.2|8372.2|32
1724152500000|2024-08-20 11:15:00|8397.2|8372.2|8396.3|8371.3|8397.2|8372.2|8396.3|8371.3|23
1724152800000|2024-08-20 11:20:00|8396.2|8371.2|8396|8371|8396.3|8371.3|8395.9|8370.9|28
1724153100000|2024-08-20 11:25:00|8396.2|8371.2|8396.6|8371.6|8396.7|8371.7|8396|8371|15
1724153400000|2024-08-20 11:30:00|8396.5|8371.5|8396.6|8371.6|8396.6|8371.6|8396.4|8371.4|4
1724153700000|2024-08-20 11:35:00|8396.7|8371.7|8396.6|8371.6|8396.7|8371.7|8396.5|8371.5|6
1724154000000|2024-08-20 11:40:00|8396.5|8371.5|8396.6|8371.6|8396.7|8371.7|8396.4|8371.4|7
1724154300000|2024-08-20 11:45:00|8396.4|8371.4|8396.6|8371.6|8396.8|8371.8|8396.4|8371.4|22
1724154600000|2024-08-20 11:50:00|8396.5|8371.5|8396.5|8371.5|8396.7|8371.7|8396.4|8371.4|14
1724154900000|2024-08-20 11:55:00|8396.6|8371.6|8396.6|8371.6|8396.6|8371.6|8396.4|8371.4|24
1724155200000|2024-08-20 12:00:00|8396.4|8371.4|8396.4|8371.4|8396.6|8371.6|8396.4|8371.4|52
1724155500000|2024-08-20 12:05:00|8396.5|8371.5|8396|8371|8396.5|8371.5|8395.9|8370.9|11
1724155800000|2024-08-20 12:10:00|8395.9|8370.9|8396|8371|8396.1|8371.1|8395.9|8370.9|9
1724156100000|2024-08-20 12:15:00|8395.9|8370.9|8396.1|8371.1|8396.1|8371.1|8395.9|8370.9|5
1724156400000|2024-08-20 12:20:00|8395.9|8370.9|8396.4|8371.4|8396.4|8371.4|8395.7|8370.7|22
1724156700000|2024-08-20 12:25:00|8396.5|8371.5|8396.8|8371.8|8396.9|8371.9|8396.4|8371.4|18
1724157000000|2024-08-20 12:30:00|8396.7|8371.7|8396|8371|8396.7|8371.7|8396|8371|25
1724157300000|2024-08-20 12:35:00|8396.2|8371.2|8396.3|8371.3|8396.4|8371.4|8396.2|8371.2|64
1724157600000|2024-08-20 12:40:00|8396.4|8371.4|8396.2|8371.2|8396.8|8371.8|8396.2|8371.2|24
1724157900000|2024-08-20 12:45:00|8396.1|8371.1|8396.6|8371.6|8396.8|8371.8|8396.1|8371.1|18
1724158200000|2024-08-20 12:50:00|8396.5|8371.5|8396|8371|8396.6|8371.6|8396|8371|9
1724158500000|2024-08-20 12:55:00|8396.1|8371.1|8396.1|8371.1|8396.3|8371.3|8396|8371|19
1724158800000|2024-08-20 13:00:00|8396.2|8371.2|8396.8|8371.8|8397|8372|8396.2|8371.2|14
1724159100000|2024-08-20 13:05:00|8396.9|8371.9|8397.4|8372.4|8398.2|8373.2|8396.8|8371.8|34
1724159400000|2024-08-20 13:10:00|8397.3|8372.3|8396.6|8371.6|8397.3|8372.3|8396.6|8371.6|16
1724159700000|2024-08-20 13:15:00|8396.7|8371.7|8397|8372|8397|8372|8396.6|8371.6|5
1724160000000|2024-08-20 13:20:00|8397.2|8372.2|8397.1|8372.1|8397.3|8372.3|8396.9|8371.9|14
1724160300000|2024-08-20 13:25:00|8397|8372|8397|8372|8397|8372|8397|8372|1
1724160600000|2024-08-20 13:30:00|8396.9|8371.9|8397.2|8372.2|8397.2|8372.2|8396.9|8371.9|10
1724160900000|2024-08-20 13:35:00|8397.5|8372.5|8398.2|8373.2|8399|8374|8397.3|8372.3|57
1724161200000|2024-08-20 13:40:00|8398.3|8373.3|8396.9|8371.9|8398.5|8378|8392.6|8371.9|37
1724161500000|2024-08-20 13:45:00|8396.8|8371.8|8397.1|8372.1|8397.1|8372.1|8396.8|8371.8|5
1724161800000|2024-08-20 13:50:00|8397|8372|8396.9|8371.9|8397.1|8372.1|8396.9|8371.9|4
1724162100000|2024-08-20 13:55:00|8396.7|8371.7|8396.3|8371.3|8396.7|8371.7|8396.3|8371.3|4
1724162400000|2024-08-20 14:00:00|8396.5|8371.5|8396.5|8371.5|8396.6|8371.6|8396.3|8371.3|7
1724162700000|2024-08-20 14:05:00|8396.6|8371.6|8396.2|8371.2|8396.7|8371.7|8395.7|8370.7|19
1724163000000|2024-08-20 14:10:00|8396|8371|8396.3|8371.3|8396.3|8371.3|8396|8371|7
1724163300000|2024-08-20 14:15:00|8396.5|8371.5|8396.6|8371.6|8396.6|8371.6|8396.5|8371.5|2
1724163600000|2024-08-20 14:20:00|8396.3|8371.3|8396.3|8371.3|8396.4|8371.4|8396.3|8371.3|3
1724164200000|2024-08-20 14:30:00|8396.4|8371.4|8396.5|8371.5|8396.7|8371.7|8396.3|8371.3|9
1724164500000|2024-08-20 14:35:00|8396.3|8371.3|8395.8|8370.8|8396.3|8371.3|8395.8|8370.8|11
1724164800000|2024-08-20 14:40:00|8396|8371|8395.5|8370.5|8396|8371|8395.2|8370.2|14
1724165100000|2024-08-20 14:45:00|8395.4|8370.4|8394.6|8369.6|8395.4|8370.4|8394.4|8369.4|15
1724165400000|2024-08-20 14:50:00|8394.7|8369.7|8394.1|8369.1|8394.8|8369.8|8393.9|8368.9|20
1724165700000|2024-08-20 14:55:00|8394|8369|8394|8369|8394.3|8369.3|8394|8369|8
1724166000000|2024-08-20 15:00:00|8394.2|8369.2|8394.2|8369.2|8394.3|8369.3|8393.9|8368.9|16
1724166300000|2024-08-20 15:05:00|8394|8369|8394.3|8369.3|8394.6|8369.6|8394|8369|28
1724166600000|2024-08-20 15:10:00|8394.5|8369.5|8394.7|8369.7|8394.8|8369.8|8394.3|8369.3|26
1724166900000|2024-08-20 15:15:00|8394.8|8369.8|8395.5|8370.5|8395.7|8370.7|8394.8|8369.8|40
1724167200000|2024-08-20 15:20:00|8395.6|8370.6|8395.2|8370.2|8395.7|8370.7|8395.1|8370.1|48
1724167500000|2024-08-20 15:25:00|8395.3|8370.3|8395.3|8370.3|8395.7|8370.7|8394.9|8369.9|31
1724167800000|2024-08-20 15:30:00|8395.4|8370.4|8395|8370|8395.7|8370.7|8395|8370|15
1724168100000|2024-08-20 15:35:00|8395.2|8370.2|8394.9|8369.9|8395.2|8370.2|8394.9|8369.9|8
1724168400000|2024-08-20 15:40:00|8395.2|8370.2|8395.4|8370.4|8395.4|8370.4|8395|8370|17
1724168700000|2024-08-20 15:45:00|8395.5|8370.5|8395.6|8370.6|8395.8|8370.8|8395.4|8370.4|31
1724169000000|2024-08-20 15:50:00|8395.5|8370.5|8395.3|8370.3|8395.6|8370.6|8395.3|8370.3|25
1724169300000|2024-08-20 15:55:00|8395.4|8370.4|8395.6|8370.6|8395.6|8370.6|8395.4|8370.4|4
1724169600000|2024-08-20 16:00:00|8395.5|8370.5|8395.6|8370.6|8395.8|8370.8|8395.3|8370.3|25
1724169900000|2024-08-20 16:05:00|8395.7|8370.7|8395.3|8370.3|8395.7|8370.7|8395.1|8370.1|22
1724170200000|2024-08-20 16:10:00|8395.4|8370.4|8395.3|8370.3|8395.6|8370.6|8395.3|8370.3|19
1724170800000|2024-08-20 16:20:00|8395.4|8370.4|8395.8|8370.8|8395.8|8370.8|8395.3|8370.3|5
1724171100000|2024-08-20 16:25:00|8395.9|8370.9|8395.8|8370.8|8395.9|8370.9|8395.8|8370.8|2
1724171400000|2024-08-20 16:30:00|8395.7|8370.7|8395.7|8370.7|8395.9|8370.9|8395.7|8370.7|13
1724171700000|2024-08-20 16:35:00|8396|8371|8396|8371|8396.1|8371.1|8396|8371|13
1724172000000|2024-08-20 16:40:00|8396.1|8371.1|8396.3|8371.3|8396.3|8371.3|8396|8371|27
1724172600000|2024-08-20 16:50:00|8396.4|8371.4|8396.3|8371.3|8396.5|8371.5|8396.2|8371.2|15
1724173200000|2024-08-20 17:00:00|8396.4|8371.4|8396|8371|8396.5|8371.5|8396|8371|16
1724173500000|2024-08-20 17:05:00|8396.1|8371.1|8396.3|8371.3|8396.3|8371.3|8396|8371|9
1724173800000|2024-08-20 17:10:00|8396.8|8371.8|8396.8|8371.8|8396.8|8371.8|8396.6|8371.6|10
1724174100000|2024-08-20 17:15:00|8397.1|8372.1|8397.3|8372.3|8397.5|8372.5|8397.1|8372.1|8
1724174700000|2024-08-20 17:25:00|8397.7|8372.7|8398.1|8373.1|8398.3|8373.3|8397.7|8372.7|10
1724175000000|2024-08-20 17:30:00|8398.2|8373.2|8398.8|8373.8|8398.8|8373.8|8398.2|8373.2|4
1724175300000|2024-08-20 17:35:00|8398.7|8373.7|8398.6|8373.6|8398.7|8373.7|8398.6|8373.6|2
1724175900000|2024-08-20 17:45:00|8398.5|8373.5|8398.6|8373.6|8398.6|8373.6|8398.5|8373.5|2
1724176200000|2024-08-20 17:50:00|8398.7|8373.7|8398.7|8373.7|8399.1|8374.1|8398.7|8373.7|4
1724176500000|2024-08-20 17:55:00|8398.9|8373.9|8398.9|8373.9|8399.2|8374.2|8398.7|8373.7|19
1724177100000|2024-08-20 18:05:00|8399|8374|8398.9|8373.9|8399|8374|8398.8|8373.8|3
1724177400000|2024-08-20 18:10:00|8399|8374|8398.8|8373.8|8399|8374|8398.8|8373.8|2
1724178300000|2024-08-20 18:25:00|8398.7|8373.7|8398.3|8373.3|8398.7|8373.7|8398.3|8373.3|3
1724178900000|2024-08-20 18:35:00|8398|8373|8397.8|8372.8|8398.3|8373.3|8397.1|8372.1|17
1724179200000|2024-08-20 18:40:00|8397.7|8372.7|8398.1|8373.1|8398.1|8373.1|8397.7|8372.7|11
1724179500000|2024-08-20 18:45:00|8397.9|8372.9|8398.3|8373.3|8398.3|8373.3|8397.9|8372.9|3
1724179800000|2024-08-20 18:50:00|8398.2|8373.2|8397.7|8372.7|8398.3|8373.3|8397.6|8372.6|11
1724180100000|2024-08-20 18:55:00|8397.6|8372.6|8397.5|8372.5|8397.8|8372.8|8397.1|8372.1|14
1724180400000|2024-08-20 19:00:00|8397.4|8372.4|8397.4|8372.4|8397.6|8372.6|8397.4|8372.4|3
1724180700000|2024-08-20 19:05:00|8397.3|8372.3|8396.9|8371.9|8397.6|8372.6|8396.9|8371.9|8
1724181300000|2024-08-20 19:15:00|8396.4|8371.4|8396.3|8371.3|8396.4|8371.4|8396.3|8371.3|6
1724181600000|2024-08-20 19:20:00|8396.2|8371.2|8396.7|8371.7|8396.7|8371.7|8396.1|8371.1|19
1724181900000|2024-08-20 19:25:00|8396.9|8371.9|8397|8372|8397.1|8372.1|8396.8|8371.8|8
1724182200000|2024-08-20 19:30:00|8396.8|8371.8|8396.9|8371.9|8396.9|8371.9|8396.7|8371.7|3
1724182500000|2024-08-20 19:35:00|8396.7|8371.7|8396.9|8371.9|8396.9|8371.9|8396.7|8371.7|2
1724182800000|2024-08-20 19:40:00|8396.7|8371.7|8396.9|8371.9|8396.9|8371.9|8396.7|8371.7|2
1724183100000|2024-08-20 19:45:00|8396.7|8371.7|8397.1|8372.1|8397.1|8372.1|8396.7|8371.7|2
1724202000000|2024-08-21 01:00:00|8396.8|8371.8|8396.3|8371.3|8396.8|8371.8|8396.1|8371.1|8
1724202300000|2024-08-21 01:05:00|8398|8373|8398|8373|8398|8373|8397.3|8372.3|5
1724203200000|2024-08-21 01:20:00|8397|8372|8397.5|8372.5|8397.6|8372.6|8397|8372|3
1724203800000|2024-08-21 01:30:00|8397.8|8372.8|8398|8373|8399|8374|8397.4|8372.4|6
1724204100000|2024-08-21 01:35:00|8399.3|8374.3|8401.3|8376.3|8401.3|8376.3|8399|8374|20
1724204400000|2024-08-21 01:40:00|8400.1|8375.1|8400|8375|8400.1|8375.1|8400|8375|2
1724204700000|2024-08-21 01:45:00|8400.4|8375.4|8400|8375|8400.4|8375.4|8400|8375|2
1724206500000|2024-08-21 02:15:00|8399.9|8374.9|8398.8|8373.8|8399.9|8374.9|8398.8|8373.8|8
1724206800000|2024-08-21 02:20:00|8398.7|8373.7|8398.7|8373.7|8398.9|8373.9|8398.7|8373.7|14
1724207100000|2024-08-21 02:25:00|8398.9|8373.9|8399.2|8374.2|8399.2|8374.2|8398.8|8373.8|8
1724207400000|2024-08-21 02:30:00|8399.1|8374.1|8399.2|8374.2|8399.2|8374.2|8399.1|8374.1|2
1724207700000|2024-08-21 02:35:00|8399.1|8374.1|8399|8374|8399.1|8374.1|8399|8374|4
1724208000000|2024-08-21 02:40:00|8399.1|8374.1|8399.1|8374.1|8399.1|8374.1|8399.1|8374.1|1
1724208300000|2024-08-21 02:45:00|8399|8374|8399.8|8374.8|8399.8|8374.8|8399|8374|4
1724208600000|2024-08-21 02:50:00|8399.5|8374.5|8399.5|8374.5|8399.5|8374.5|8399.4|8374.4|3
1724208900000|2024-08-21 02:55:00|8399.7|8374.7|8399.7|8374.7|8399.7|8374.7|8399.7|8374.7|1
1724209200000|2024-08-21 03:00:00|8399.6|8374.6|8399.1|8374.1|8399.6|8374.6|8399.1|8374.1|18
1724209500000|2024-08-21 03:05:00|8399|8374|8399.4|8374.4|8399.4|8374.4|8399|8374|8
1724209800000|2024-08-21 03:10:00|8399.3|8374.3|8399.6|8374.6|8399.7|8374.7|8399.3|8374.3|20
1724210100000|2024-08-21 03:15:00|8399.7|8374.7|8400.5|8375.5|8400.8|8380.5|8395.4|8374.6|33
1724210400000|2024-08-21 03:20:00|8400.6|8375.6|8400.6|8375.6|8400.6|8375.6|8400.3|8375.3|7
1724210700000|2024-08-21 03:25:00|8400.5|8375.5|8400.7|8375.7|8400.7|8375.7|8400.5|8375.5|5
1724211000000|2024-08-21 03:30:00|8400.8|8375.8|8401.2|8376.2|8402|8377|8400.8|8375.8|49
1724211300000|2024-08-21 03:35:00|8401.3|8376.3|8401.6|8376.6|8401.6|8376.6|8401.2|8376.2|10
1724211600000|2024-08-21 03:40:00|8401.4|8376.4|8401.8|8376.8|8402|8377|8401.4|8376.4|5
1724211900000|2024-08-21 03:45:00|8401.9|8376.9|8403|8378|8403.1|8378.1|8401.9|8376.9|17
1724212200000|2024-08-21 03:50:00|8402.9|8377.9|8404|8379|8404.8|8379.8|8402.9|8377.9|22
1724212500000|2024-08-21 03:55:00|8403.9|8378.9|8398.5|8383.5|8404|8384.2|8398.4|8378.9|15
1724212800000|2024-08-21 04:00:00|8398.3|8383.3|8398.3|8383.3|8398.7|8383.7|8397.1|8382.1|45
1724213100000|2024-08-21 04:05:00|8398.2|8383.2|8399.1|8384.1|8399.3|8384.3|8398.2|8383.2|16
1724213400000|2024-08-21 04:10:00|8399.2|8384.2|8404.7|8379.7|8404.8|8384.2|8399.2|8379.1|14
1724213700000|2024-08-21 04:15:00|8404.8|8379.8|8404.9|8379.9|8405|8380|8404.7|8379.7|9
1724214000000|2024-08-21 04:20:00|8405|8380|8400.2|8385.2|8405.2|8385.2|8399.9|8380|20
1724214300000|2024-08-21 04:25:00|8400.3|8385.3|8400.3|8385.3|8400.3|8385.3|8400.1|8385.1|5
1724214600000|2024-08-21 04:30:00|8400.2|8385.2|8400.3|8385.3|8400.5|8385.5|8400.2|8385.2|21
1724214900000|2024-08-21 04:35:00|8400.2|8385.2|8400.3|8385.3|8400.4|8385.4|8400.1|8385.1|9
1724215200000|2024-08-21 04:40:00|8400.2|8385.2|8406.5|8381.5|8406.6|8385.7|8400.2|8380.7|41
1724215500000|2024-08-21 04:45:00|8401.5|8386.5|8401.3|8386.3|8401.5|8386.5|8401.3|8386.3|13
1724215800000|2024-08-21 04:50:00|8401.2|8386.2|8401.3|8386.3|8401.4|8386.4|8401.2|8386.2|14
1724216100000|2024-08-21 04:55:00|8401.2|8386.2|8401.8|8386.8|8401.8|8386.8|8401.2|8386.2|15
1724216400000|2024-08-21 05:00:00|8402|8387|8408.5|8383.5|8408.5|8388.5|8402|8383.5|29
1724216700000|2024-08-21 05:05:00|8408.4|8383.4|8408|8383|8408.8|8388.7|8403.4|8382.5|51
1724217000000|2024-08-21 05:10:00|8407.9|8382.9|8407.8|8382.8|8407.9|8382.9|8407.7|8382.7|16
1724217300000|2024-08-21 05:15:00|8407.7|8382.7|8407.8|8382.8|8407.8|8382.8|8407.7|8382.7|22
1724217600000|2024-08-21 05:20:00|8407.7|8382.7|8407.3|8382.3|8407.7|8382.7|8407.2|8382.2|10
1724217900000|2024-08-21 05:25:00|8407.1|8382.1|8407.1|8382.1|8407.1|8382.1|8407.1|8382.1|1
1724218200000|2024-08-21 05:30:00|8407.3|8382.3|8407.1|8382.1|8407.3|8382.3|8407.1|8382.1|3
1724218500000|2024-08-21 05:35:00|8407.3|8382.3|8408.1|8383.1|8408.1|8383.1|8407.1|8382.1|18
1724218800000|2024-08-21 05:40:00|8408|8383|8403.4|8388.4|8408.4|8388.5|8403.4|8382.9|11
1724219100000|2024-08-21 05:45:00|8403.5|8388.5|8403.2|8388.2|8403.5|8388.5|8403|8388|21
1724219400000|2024-08-21 05:50:00|8403.3|8388.3|8404.5|8389.5|8404.5|8389.5|8403.3|8388.3|33
1724219700000|2024-08-21 05:55:00|8404.4|8389.4|8410.3|8385.3|8411.1|8389.5|8404.3|8384.3|69
1724220000000|2024-08-21 06:00:00|8410.2|8385.2|8405.4|8390.4|8410.7|8390.4|8405.4|8385|35
1724220300000|2024-08-21 06:05:00|8405.6|8390.6|8410.3|8385.3|8410.3|8391.3|8405.3|8385.3|24
1724220600000|2024-08-21 06:10:00|8410.6|8385.6|8406.3|8391.3|8411.3|8391.3|8405.7|8385.6|20
1724220900000|2024-08-21 06:15:00|8406.2|8391.2|8406.8|8391.8|8411.7|8391.8|8406.1|8386.6|24
1724221200000|2024-08-21 06:20:00|8406.9|8391.9|8411.6|8386.6|8411.6|8392.3|8406.4|8386.6|32
1724221500000|2024-08-21 06:25:00|8411.7|8386.7|8411.7|8386.7|8411.9|8386.9|8411.7|8386.7|3
1724221800000|2024-08-21 06:30:00|8411.6|8386.6|8411.3|8386.3|8411.7|8386.7|8411.3|8386.3|14
1724222100000|2024-08-21 06:35:00|8411.4|8386.4|8406.3|8391.3|8411.4|8391.3|8406.1|8386.2|20
1724222400000|2024-08-21 06:40:00|8406.5|8391.5|8406.8|8391.8|8406.9|8391.9|8406.3|8391.3|21
1724222700000|2024-08-21 06:45:00|8406.7|8391.7|8406.8|8391.8|8407.3|8392.3|8406.7|8391.7|29
1724223000000|2024-08-21 06:50:00|8406.9|8391.9|8406.7|8391.7|8407|8392|8406.6|8391.6|32
1724223300000|2024-08-21 06:55:00|8406.6|8391.6|8410.5|8385.5|8410.9|8391.6|8405.7|8385.3|22
1724223600000|2024-08-21 07:00:00|8410.4|8385.4|8410.5|8385.5|8410.6|8385.6|8410.3|8385.3|13
1724223900000|2024-08-21 07:05:00|8410.4|8385.4|8410.4|8385.4|8410.5|8385.5|8410.3|8385.3|7
1724224200000|2024-08-21 07:10:00|8410.3|8385.3|8411|8386|8411.3|8386.3|8410.3|8385.3|36
1724224500000|2024-08-21 07:15:00|8410.9|8385.9|8410.4|8385.4|8411.1|8386.1|8410.3|8385.3|23
1724224800000|2024-08-21 07:20:00|8410.3|8385.3|8405.4|8390.4|8410.3|8390.4|8405.2|8385.2|24
1724225100000|2024-08-21 07:25:00|8405.3|8390.3|8405.6|8390.6|8405.6|8390.6|8405.3|8390.3|7
1724225700000|2024-08-21 07:35:00|8405.4|8390.4|8410.6|8385.6|8410.6|8390.6|8405.4|8385.6|5
1724226000000|2024-08-21 07:40:00|8410.7|8385.7|8411.5|8386.5|8411.7|8386.7|8410.6|8385.6|44
1724226300000|2024-08-21 07:45:00|8411.6|8386.6|8411.8|8386.8|8412.3|8387.3|8411.4|8386.4|43
1724226600000|2024-08-21 07:50:00|8412.2|8387.2|8412.7|8387.7|8413.2|8388.2|8411.8|8386.8|42
1724226900000|2024-08-21 07:55:00|8413.2|8388.2|8411.9|8386.9|8413.3|8388.3|8411.7|8386.7|28
1724227200000|2024-08-21 08:00:00|8412|8387|8412.3|8387.3|8412.7|8387.7|8411.9|8386.9|24
1724227500000|2024-08-21 08:05:00|8412.4|8387.4|8408.1|8393.1|8413|8393.2|8407.9|8387.4|15
1724227800000|2024-08-21 08:10:00|8408.2|8393.2|8408.2|8393.2|8408.3|8393.3|8408.1|8393.1|11
1724228100000|2024-08-21 08:15:00|8408.1|8393.1|8408|8393|8408.2|8393.2|8407.8|8392.8|12
1724228400000|2024-08-21 08:20:00|8408.1|8393.1|8408|8393|8408.2|8393.2|8408|8393|28
1724228700000|2024-08-21 08:25:00|8407.9|8392.9|8408|8393|8408.1|8393.1|8407.9|8392.9|4
1724229000000|2024-08-21 08:30:00|8408.1|8393.1|8407.7|8392.7|8408.1|8393.1|8407.6|8392.6|29
1724229300000|2024-08-21 08:35:00|8407.8|8392.8|8407.7|8392.7|8407.8|8392.8|8407.5|8392.5|14
1724229600000|2024-08-21 08:40:00|8407.8|8392.8|8407.4|8392.4|8407.8|8392.8|8407.4|8392.4|11
1724229900000|2024-08-21 08:45:00|8407.2|8392.2|8407.3|8392.3|8407.3|8392.3|8406.9|8391.9|11
1724230200000|2024-08-21 08:50:00|8407.4|8392.4|8407.8|8392.8|8407.8|8392.8|8407.4|8392.4|4
1724230500000|2024-08-21 08:55:00|8407.9|8392.9|8407.8|8392.8|8408.3|8393.3|8407.8|8392.8|51
1724231100000|2024-08-21 09:05:00|8407.7|8392.7|8407.8|8392.8|8407.9|8392.9|8407.3|8392.3|13
1724231400000|2024-08-21 09:10:00|8407.7|8392.7|8408.1|8393.1|8408.1|8393.1|8407.7|8392.7|23
1724231700000|2024-08-21 09:15:00|8408.2|8393.2|8413.2|8388.2|8413.2|8393.2|8408.2|8388.1|8
1724232000000|2024-08-21 09:20:00|8413.3|8388.3|8413.2|8388.2|8413.3|8388.3|8413.1|8388.1|20
1724232300000|2024-08-21 09:25:00|8413.1|8388.1|8413.2|8388.2|8413.3|8388.3|8413.1|8388.1|6
1724232600000|2024-08-21 09:30:00|8413|8388|8413.8|8388.8|8413.8|8388.8|8413|8388|12
1724232900000|2024-08-21 09:35:00|8413.7|8388.7|8413.6|8388.6|8413.7|8388.7|8413.4|8388.4|4
1724233200000|2024-08-21 09:40:00|8408.5|8393.5|8407.8|8392.8|8408.6|8393.6|8407.6|8392.6|24
1724233500000|2024-08-21 09:45:00|8407.7|8392.7|8412.3|8387.3|8413.2|8392.8|8407.2|8387.1|54
1724233800000|2024-08-21 09:50:00|8412.2|8387.2|8412.7|8387.7|8412.8|8387.8|8412.1|8387.1|29
1724234100000|2024-08-21 09:55:00|8412.6|8387.6|8407.3|8392.3|8412.8|8392.7|8407|8387.4|30
1724234400000|2024-08-21 10:00:00|8407.2|8392.2|8406|8391|8407.2|8392.2|8405.9|8390.9|27
1724234700000|2024-08-21 10:05:00|8406.1|8391.1|8406.1|8391.1|8406.2|8391.2|8405.7|8390.7|12
1724235000000|2024-08-21 10:10:00|8406|8391|8406|8391|8406.1|8391.1|8406|8391|3
1724235300000|2024-08-21 10:15:00|8405.8|8390.8|8405.8|8390.8|8406|8391|8405.8|8390.8|6
1724235600000|2024-08-21 10:20:00|8405.7|8390.7|8405.8|8390.8|8405.8|8390.8|8405.7|8390.7|2
1724235900000|2024-08-21 10:25:00|8405.7|8390.7|8405.8|8390.8|8405.8|8390.8|8405.7|8390.7|2
1724236200000|2024-08-21 10:30:00|8406.1|8391.1|8406.3|8391.3|8406.3|8391.3|8406.1|8391.1|26
1724236500000|2024-08-21 10:35:00|8406.2|8391.2|8406.2|8391.2|8406.3|8391.3|8406.2|8391.2|9
1724236800000|2024-08-21 10:40:00|8406.3|8391.3|8406.3|8391.3|8406.3|8391.3|8406.2|8391.2|23
1724237400000|2024-08-21 10:50:00|8406.5|8391.5|8411.7|8386.7|8411.7|8391.7|8406.3|8386.4|38
1724237700000|2024-08-21 10:55:00|8411.4|8386.4|8411.5|8386.5|8411.5|8386.5|8411.4|8386.4|6
1724238000000|2024-08-21 11:00:00|8411.4|8386.4|8411.4|8386.4|8411.6|8386.6|8411.4|8386.4|18
1724238300000|2024-08-21 11:05:00|8411.3|8386.3|8411.5|8386.5|8411.6|8386.6|8411.3|8386.3|9
1724238600000|2024-08-21 11:10:00|8411.6|8386.6|8412.2|8387.2|8412.2|8387.2|8411.5|8386.5|22
1724238900000|2024-08-21 11:15:00|8412.3|8387.3|8412.1|8387.1|8412.3|8387.3|8412.1|8387.1|11
1724239200000|2024-08-21 11:20:00|8412.2|8387.2|8412.1|8387.1|8412.3|8387.3|8412.1|8387.1|12
1724239500000|2024-08-21 11:25:00|8412.2|8387.2|8411.8|8386.8|8412.2|8387.2|8411.7|8386.7|20
1724239800000|2024-08-21 11:30:00|8411.9|8386.9|8411.9|8386.9|8411.9|8386.9|8411.9|8386.9|1
1724240100000|2024-08-21 11:35:00|8411.8|8386.8|8411.9|8386.9|8411.9|8386.9|8411.8|8386.8|20
1724240400000|2024-08-21 11:40:00|8412|8387|8411.8|8386.8|8412|8387|8411.7|8386.7|22
1724240700000|2024-08-21 11:45:00|8411.9|8386.9|8411.8|8386.8|8411.9|8386.9|8411.7|8386.7|18
1724241000000|2024-08-21 11:50:00|8411.7|8386.7|8411.9|8386.9|8411.9|8386.9|8411.5|8386.5|20
1724241300000|2024-08-21 11:55:00|8411.3|8386.3|8411.4|8386.4|8411.6|8386.6|8411.3|8386.3|7
1724241600000|2024-08-21 12:00:00|8411.3|8386.3|8410.3|8385.3|8411.3|8386.3|8410.3|8385.3|6
1724241900000|2024-08-21 12:05:00|8410.4|8385.4|8409.8|8384.8|8410.4|8385.4|8409.8|8384.8|13
1724242200000|2024-08-21 12:10:00|8409.9|8384.9|8409.8|8384.8|8410.1|8385.1|8409.7|8384.7|38
1724242500000|2024-08-21 12:15:00|8409.5|8384.5|8409.7|8384.7|8409.7|8384.7|8409.3|8384.3|10
1724243100000|2024-08-21 12:25:00|8409.8|8384.8|8410.3|8385.3|8410.3|8385.3|8409.7|8384.7|23
1724243400000|2024-08-21 12:30:00|8410.2|8385.2|8409.8|8384.8|8410.3|8385.3|8409.8|8384.8|35
1724243700000|2024-08-21 12:35:00|8410|8385|8405.3|8390.3|8410.1|8390.3|8405.1|8385|7
1724244000000|2024-08-21 12:40:00|8405.2|8390.2|8405.3|8390.3|8405.4|8390.4|8405.2|8390.2|6
1724244300000|2024-08-21 12:45:00|8410.2|8385.2|8410.2|8385.2|8410.8|8385.8|8410.1|8385.1|15
1724244600000|2024-08-21 12:50:00|8410.3|8385.3|8410.1|8385.1|8410.3|8385.3|8410|8385|17
1724244900000|2024-08-21 12:55:00|8410|8385|8410.1|8385.1|8410.3|8385.3|8409.9|8384.9|27
1724245200000|2024-08-21 13:00:00|8410|8385|8409.7|8384.7|8410.2|8385.2|8409.7|8384.7|10
1724245500000|2024-08-21 13:05:00|8409.8|8384.8|8410|8385|8410.2|8385.2|8409.8|8384.8|13
1724245800000|2024-08-21 13:10:00|8409.9|8384.9|8410.1|8385.1|8410.2|8385.2|8409.7|8384.7|26
1724246100000|2024-08-21 13:15:00|8410|8385|8410.3|8385.3|8410.3|8385.3|8410|8385|2
1724246400000|2024-08-21 13:20:00|8410.4|8385.4|8411|8386|8411.1|8386.1|8410.4|8385.4|17
1724246700000|2024-08-21 13:25:00|8410.9|8385.9|8410.8|8385.8|8411.3|8386.3|8410.7|8385.7|25
1724247000000|2024-08-21 13:30:00|8410.9|8385.9|8410.9|8385.9|8411|8386|8410.8|8385.8|9
1724247300000|2024-08-21 13:35:00|8411.1|8386.1|8411|8386|8411.2|8386.2|8410.9|8385.9|23
1724247600000|2024-08-21 13:40:00|8411.1|8386.1|8411.3|8386.3|8411.3|8386.3|8410.8|8385.8|54
1724247900000|2024-08-21 13:45:00|8411.2|8386.2|8411.3|8386.3|8411.4|8386.4|8411.2|8386.2|40
1724248200000|2024-08-21 13:50:00|8411.4|8386.4|8411.7|8386.7|8412.2|8387.2|8411.2|8386.2|59
1724248500000|2024-08-21 13:55:00|8411.8|8386.8|8411.4|8386.4|8412|8387|8411.4|8386.4|31
1724248800000|2024-08-21 14:00:00|8411.6|8386.6|8411.3|8386.3|8412.6|8387.6|8410.9|8385.9|137
1724249100000|2024-08-21 14:05:00|8411.2|8386.2|8411.6|8386.6|8411.7|8386.7|8410.8|8385.8|137
1724249400000|2024-08-21 14:10:00|8411.5|8386.5|8410.7|8385.7|8411.6|8386.6|8410.1|8385.1|160
1724249700000|2024-08-21 14:15:00|8410.6|8385.6|8411.1|8386.1|8411.1|8386.1|8410.4|8385.4|29
1724250000000|2024-08-21 14:20:00|8410.9|8385.9|8410.7|8385.7|8411.2|8386.2|8410.5|8385.5|46
1724250300000|2024-08-21 14:25:00|8410.6|8385.6|8410.7|8385.7|8410.7|8385.7|8410.3|8385.3|21
1724250600000|2024-08-21 14:30:00|8410.6|8385.6|8410.9|8385.9|8411.2|8386.2|8410.3|8385.3|117
1724250900000|2024-08-21 14:35:00|8411.2|8386.2|8411.2|8386.2|8411.3|8386.3|8410.4|8385.4|134
1724251200000|2024-08-21 14:40:00|8411.3|8386.3|8410.6|8385.6|8411.3|8386.3|8410.3|8385.3|21
1724251500000|2024-08-21 14:45:00|8410.5|8385.5|8410.4|8385.4|8410.7|8385.7|8410.2|8385.2|41
1724251800000|2024-08-21 14:50:00|8410.3|8385.3|8409.7|8384.7|8410.3|8385.3|8409.7|8384.7|13
1724252100000|2024-08-21 14:55:00|8410.1|8385.1|8409.4|8384.4|8410.3|8385.3|8409.3|8384.3|11
1724252400000|2024-08-21 15:00:00|8409.3|8384.3|8409.7|8384.7|8410.3|8385.3|8409.3|8384.3|17
1724252700000|2024-08-21 15:05:00|8409.4|8384.4|8409.4|8384.4|8409.6|8384.6|8409.3|8384.3|7
1724253000000|2024-08-21 15:10:00|8409.3|8384.3|8409.8|8384.8|8409.8|8384.8|8409.3|8384.3|5
1724253300000|2024-08-21 15:15:00|8409.7|8384.7|8409.7|8384.7|8410.3|8385.3|8409.7|8384.7|8
1724253600000|2024-08-21 15:20:00|8409.6|8384.6|8409.4|8384.4|8409.6|8384.6|8409.3|8384.3|20
1724253900000|2024-08-21 15:25:00|8409.3|8384.3|8409.4|8384.4|8409.8|8384.8|8409.3|8384.3|22
1724254200000|2024-08-21 15:30:00|8409.3|8384.3|8408.8|8383.8|8409.5|8384.5|8408.7|8383.7|22
1724254500000|2024-08-21 15:35:00|8409|8384|8409|8384|8409.2|8384.2|8408.9|8383.9|20
1724254800000|2024-08-21 15:40:00|8408.9|8383.9|8408.2|8383.2|8409|8384|8407.9|8382.9|17
1724255100000|2024-08-21 15:45:00|8408.1|8383.1|8408.1|8383.1|8408.1|8383.1|8408.1|8383.1|1
1724255400000|2024-08-21 15:50:00|8408|8383|8407.7|8382.7|8408|8383|8407.6|8382.6|6
1724255700000|2024-08-21 15:55:00|8408.3|8383.3|8407.9|8382.9|8408.3|8383.3|8407.8|8382.8|4
1724256000000|2024-08-21 16:00:00|8408|8383|8408|8383|8408.3|8383.3|8407.9|8382.9|14
1724256300000|2024-08-21 16:05:00|8408.1|8383.1|8408|8383|8408.3|8383.3|8407.9|8382.9|10
1724256600000|2024-08-21 16:10:00|8408.2|8383.2|8408|8383|8408.3|8383.3|8407.9|8382.9|11
1724256900000|2024-08-21 16:15:00|8408.1|8383.1|8408.2|8383.2|8408.2|8383.2|8407.9|8382.9|4
1724257200000|2024-08-21 16:20:00|8408.1|8383.1|8407.9|8382.9|8408.2|8383.2|8407.9|8382.9|30
1724257500000|2024-08-21 16:25:00|8408.2|8383.2|8407.9|8382.9|8408.2|8383.2|8407.9|8382.9|8
1724257800000|2024-08-21 16:30:00|8408.2|8383.2|8408|8383|8408.2|8383.2|8407.9|8382.9|13
1724258400000|2024-08-21 16:40:00|8408.1|8383.1|8407.9|8382.9|8408.1|8383.1|8407.9|8382.9|13
1724258700000|2024-08-21 16:45:00|8408.1|8383.1|8408.8|8383.8|8408.8|8383.8|8407.9|8382.9|21
1724259000000|2024-08-21 16:50:00|8408.7|8383.7|8408.7|8383.7|8408.7|8383.7|8408.7|8383.7|1
1724259600000|2024-08-21 17:00:00|8408.6|8383.6|8408.7|8383.7|8408.7|8383.7|8408.6|8383.6|2
1724260200000|2024-08-21 17:10:00|8408.6|8383.6|8407.7|8382.7|8408.6|8383.6|8407.7|8382.7|8
1724261100000|2024-08-21 17:25:00|8407.9|8382.9|8407.9|8382.9|8407.9|8382.9|8407.9|8382.9|1
1724261400000|2024-08-21 17:30:00|8407.8|8382.8|8407.6|8382.6|8407.8|8382.8|8407.6|8382.6|9
1724261700000|2024-08-21 17:35:00|8407.7|8382.7|8408.1|8383.1|8408.1|8383.1|8407.6|8382.6|15
1724262000000|2024-08-21 17:40:00|8408|8383|8407.9|8382.9|8408|8383|8407.9|8382.9|2
1724262900000|2024-08-21 17:55:00|8408|8383|8408.9|8383.9|8409.1|8384.1|8408|8383|14
1724263200000|2024-08-21 18:00:00|8409|8384|8408.1|8383.1|8409.4|8384.4|8407.8|8382.8|15
1724263500000|2024-08-21 18:05:00|8407.9|8382.9|8408.1|8383.1|8408.1|8383.1|8407.9|8382.9|6
1724263800000|2024-08-21 18:10:00|8407.9|8382.9|8407.7|8382.7|8408.1|8383.1|8407.7|8382.7|4
1724264100000|2024-08-21 18:15:00|8408.1|8383.1|8408.1|8383.1|8408.1|8383.1|8407.9|8382.9|4
1724264400000|2024-08-21 18:20:00|8408.2|8383.2|8408|8383|8408.3|8383.3|8408|8383|11
1724264700000|2024-08-21 18:25:00|8407.7|8382.7|8407.7|8382.7|8407.7|8382.7|8407.7|8382.7|1
1724265000000|2024-08-21 18:30:00|8407.9|8382.9|8408.1|8383.1|8408.1|8383.1|8407.7|8382.7|6
1724265300000|2024-08-21 18:35:00|8408|8383|8408|8383|8408|8383|8408|8383|1
1724265600000|2024-08-21 18:40:00|8408.1|8383.1|8408.1|8383.1|8408.1|8383.1|8408.1|8383.1|1
1724265900000|2024-08-21 18:45:00|8408|8383|8408|8383|8408|8383|8408|8383|1
1724266200000|2024-08-21 18:50:00|8408.1|8383.1|8408.1|8383.1|8408.1|8383.1|8408.1|8383.1|1
1724266500000|2024-08-21 18:55:00|8408.3|8383.3|8408.3|8383.3|8408.3|8383.3|8408.3|8383.3|1
1724267100000|2024-08-21 19:05:00|8408.2|8383.2|8408|8383|8408.2|8383.2|8408|8383|3
1724267400000|2024-08-21 19:10:00|8407.7|8382.7|8407.7|8382.7|8407.7|8382.7|8407.7|8382.7|1
1724267700000|2024-08-21 19:15:00|8407.9|8382.9|8408.3|8383.3|8408.4|8383.4|8407.8|8382.8|5
1724268000000|2024-08-21 19:20:00|8408.4|8383.4|8408|8383|8408.6|8383.6|8408|8383|25
1724268300000|2024-08-21 19:25:00|8408.1|8383.1|8408|8383|8408.1|8383.1|8408|8383|2
1724268600000|2024-08-21 19:30:00|8408.1|8383.1|8408.1|8383.1|8408.1|8383.1|8408|8383|3
1724268900000|2024-08-21 19:35:00|8408|8383|8408|8383|8408.1|8383.1|8408|8383|3
1724269200000|2024-08-21 19:40:00|8408.1|8383.1|8408.1|8383.1|8408.1|8383.1|8408|8383|45
1724269800000|2024-08-21 19:50:00|8408.3|8383.3|8408.5|8383.5|8408.5|8383.5|8408.3|8383.3|8
1724270100000|2024-08-21 19:55:00|8408.6|8383.6|8409.2|8384.2|8409.4|8384.4|8408.4|8383.4|13
1724288400000|2024-08-22 01:00:00|8410.8|8385.8|8410.8|8385.8|8411|8386|8410.2|8385.2|7
1724289000000|2024-08-22 01:10:00|8411|8386|8410.8|8385.8|8411.2|8386.2|8410.1|8385.1|22
1724289300000|2024-08-22 01:15:00|8411.2|8386.2|8411.2|8386.2|8411.2|8386.2|8410.1|8385.1|37
1724289600000|2024-08-22 01:20:00|8410.2|8385.2|8410.3|8385.3|8411.2|8386.2|8410.2|8385.2|21
1724289900000|2024-08-22 01:25:00|8411.1|8386.1|8411.2|8386.2|8411.2|8386.2|8411.1|8386.1|2
1724290200000|2024-08-22 01:30:00|8410.3|8385.3|8410.3|8385.3|8411.2|8386.2|8410.3|8385.3|3
1724290500000|2024-08-22 01:35:00|8411|8386|8411.2|8386.2|8411.2|8386.2|8410.3|8385.3|6
1724290800000|2024-08-22 01:40:00|8411.4|8386.4|8411.6|8386.6|8411.6|8386.6|8411.4|8386.4|3
1724291700000|2024-08-22 01:55:00|8411.7|8386.7|8411.7|8386.7|8411.7|8386.7|8411.7|8386.7|1
1724292300000|2024-08-22 02:05:00|8412.1|8387.1|8412.3|8387.3|8412.3|8387.3|8412.1|8387.1|2
1724293500000|2024-08-22 02:25:00|8412.4|8387.4|8412.9|8387.9|8413|8388|8412.4|8387.4|5
1724293800000|2024-08-22 02:30:00|8413|8388|8414.6|8389.6|8414.6|8389.6|8413|8388|9
1724294100000|2024-08-22 02:35:00|8414.3|8389.3|8414.3|8389.3|8414.3|8389.3|8414.3|8389.3|1
1724294400000|2024-08-22 02:40:00|8414.4|8389.4|8412.6|8387.6|8414.6|8389.6|8412.2|8387.2|14
1724294700000|2024-08-22 02:45:00|8412.5|8387.5|8412.2|8387.2|8412.5|8387.5|8412.1|8387.1|5
1724295000000|2024-08-22 02:50:00|8412.1|8387.1|8412.2|8387.2|8412.2|8387.2|8412.1|8387.1|2
1724295300000|2024-08-22 02:55:00|8412.1|8387.1|8412.2|8387.2|8412.4|8387.4|8412.1|8387.1|5
1724295600000|2024-08-22 03:00:00|8412.1|8387.1|8413|8388|8413|8388|8412.1|8387.1|4
1724295900000|2024-08-22 03:05:00|8412.7|8387.7|8412.2|8387.2|8412.7|8387.7|8412.2|8387.2|24
1724296200000|2024-08-22 03:10:00|8412.3|8387.3|8412.5|8387.5|8412.6|8387.6|8412|8387|12
1724296500000|2024-08-22 03:15:00|8412.6|8387.6|8412.6|8387.6|8412.6|8387.6|8412.6|8387.6|1
1724296800000|2024-08-22 03:20:00|8412.7|8387.7|8412.2|8387.2|8412.7|8387.7|8411.9|8386.9|21
1724297100000|2024-08-22 03:25:00|8412.1|8387.1|8412.7|8387.7|8412.7|8387.7|8411.8|8386.8|19
1724297400000|2024-08-22 03:30:00|8412.5|8387.5|8413.9|8388.9|8414.1|8389.1|8412.5|8387.5|34
1724297700000|2024-08-22 03:35:00|8409|8394|8413.9|8388.9|8414|8394|8408.8|8388.5|51
1724298000000|2024-08-22 03:40:00|8414|8389|8413.9|8388.9|8414|8389|8413.8|8388.8|12
1724298300000|2024-08-22 03:45:00|8414|8389|8414.5|8389.5|8414.6|8394.5|8409.1|8389|31
1724298600000|2024-08-22 03:50:00|8414.4|8389.4|8413.9|8388.9|8414.5|8389.5|8413.9|8388.9|14
1724298900000|2024-08-22 03:55:00|8413.8|8388.8|8408.6|8393.6|8413.8|8393.8|8408.4|8388.3|18
1724299200000|2024-08-22 04:00:00|8408.4|8393.4|8408.5|8393.5|8413.5|8393.6|8408.3|8388.5|8
1724299500000|2024-08-22 04:05:00|8408.6|8393.6|8414.1|8389.1|8414.1|8393.6|8408.6|8388.4|14
1724299800000|2024-08-22 04:10:00|8414.3|8389.3|8414.2|8389.2|8414.3|8394.3|8408.6|8388.6|26
1724300100000|2024-08-22 04:15:00|8414.1|8389.1|8409|8394|8414.1|8394.2|8409|8389.1|16
1724300400000|2024-08-22 04:20:00|8409.2|8394.2|8409.6|8394.6|8409.7|8394.7|8409.2|8394.2|17
1724301000000|2024-08-22 04:30:00|8414.5|8389.5|8414.8|8389.8|8414.8|8394.8|8409.6|8389.5|15
1724301300000|2024-08-22 04:35:00|8414.9|8389.9|8415.1|8390.1|8415.1|8390.1|8414.7|8389.7|5
1724301600000|2024-08-22 04:40:00|8415|8390|8414.9|8389.9|8415.1|8390.1|8414.7|8389.7|7
1724301900000|2024-08-22 04:45:00|8414.8|8389.8|8414.7|8389.7|8415.1|8390.1|8414.7|8389.7|13
1724302200000|2024-08-22 04:50:00|8414.6|8389.6|8409.4|8394.4|8414.7|8394.4|8409.4|8389.3|10
1724302500000|2024-08-22 04:55:00|8414.4|8389.4|8414.1|8389.1|8414.4|8389.4|8413.8|8388.8|21
1724302800000|2024-08-22 05:00:00|8414|8389|8414.3|8389.3|8414.3|8389.3|8414|8389|4
1724303100000|2024-08-22 05:05:00|8414.2|8389.2|8409.3|8394.3|8414.3|8394.3|8409.3|8389.2|5
1724303400000|2024-08-22 05:10:00|8409.4|8394.4|8409.4|8394.4|8409.7|8394.7|8409.4|8394.4|7
1724303700000|2024-08-22 05:15:00|8409.3|8394.3|8409.5|8394.5|8409.7|8394.7|8409.3|8394.3|8
1724304000000|2024-08-22 05:20:00|8409.7|8394.7|8409.6|8394.6|8409.7|8394.7|8409.5|8394.5|14
1724304300000|2024-08-22 05:25:00|8409.5|8394.5|8409.4|8394.4|8409.5|8394.5|8409.2|8394.2|12
1724304600000|2024-08-22 05:30:00|8409.5|8394.5|8414.8|8389.8|8415|8394.5|8409.4|8389.4|18
1724304900000|2024-08-22 05:35:00|8409.7|8394.7|8409.7|8394.7|8409.7|8394.7|8409.7|8394.7|1
1724305200000|2024-08-22 05:40:00|8414.8|8389.8|8409.7|8394.7|8414.8|8394.7|8409.7|8389.8|4
1724305500000|2024-08-22 05:45:00|8414.8|8389.8|8414.8|8389.8|8414.9|8389.9|8414.8|8389.8|7
1724305800000|2024-08-22 05:50:00|8414.9|8389.9|8415.2|8390.2|8415.3|8390.3|8414.9|8389.9|5
1724306100000|2024-08-22 05:55:00|8415.3|8390.3|8415.3|8390.3|8415.4|8390.4|8415.2|8390.2|12
1724306400000|2024-08-22 06:00:00|8415.2|8390.2|8410.7|8395.7|8415.7|8395.8|8410.5|8390.2|16
1724306700000|2024-08-22 06:05:00|8410.6|8395.6|8410.7|8395.7|8410.7|8395.7|8410.6|8395.6|10
1724307000000|2024-08-22 06:10:00|8410.6|8395.6|8415.6|8390.6|8415.7|8395.7|8410.6|8390.5|12
1724307300000|2024-08-22 06:15:00|8410.5|8395.5|8410.5|8395.5|8410.6|8395.6|8410.5|8395.5|3
1724307600000|2024-08-22 06:20:00|8410.6|8395.6|8410.5|8395.5|8410.6|8395.6|8410.5|8395.5|14
1724307900000|2024-08-22 06:25:00|8415.6|8390.6|8410.7|8395.7|8415.6|8395.7|8410.3|8390.6|18
1724308200000|2024-08-22 06:30:00|8410.6|8395.6|8410.8|8395.8|8410.8|8395.8|8410.4|8395.4|6
1724308800000|2024-08-22 06:40:00|8410.6|8395.6|8410.8|8395.8|8410.8|8395.8|8410.6|8395.6|2
1724309400000|2024-08-22 06:50:00|8410.7|8395.7|8410.8|8395.8|8410.8|8395.8|8410.7|8395.7|2
1724309700000|2024-08-22 06:55:00|8410.7|8395.7|8410.7|8395.7|8410.8|8395.8|8410.6|8395.6|27
1724310000000|2024-08-22 07:00:00|8410.8|8395.8|8410.3|8395.3|8415.5|8395.8|8410.2|8390.1|27
1724310300000|2024-08-22 07:05:00|8410.2|8395.2|8410.3|8395.3|8410.3|8395.3|8410.2|8395.2|2
1724310600000|2024-08-22 07:10:00|8410.4|8395.4|8410.8|8395.8|8416|8396|8410.3|8390.8|14
1724310900000|2024-08-22 07:15:00|8410.7|8395.7|8411.2|8396.2|8411.2|8396.2|8410.6|8395.6|21
1724311200000|2024-08-22 07:20:00|8411.1|8396.1|8416|8391|8416.1|8396.1|8411.1|8391|3
1724311500000|2024-08-22 07:25:00|8416.1|8391.1|8416|8391|8416.1|8391.1|8416|8391|8
1724311800000|2024-08-22 07:30:00|8416.1|8391.1|8416.6|8391.6|8416.7|8391.7|8416.1|8391.1|6
1724312100000|2024-08-22 07:35:00|8416.7|8391.7|8416.5|8391.5|8416.7|8391.7|8416.1|8391.1|21
1724312400000|2024-08-22 07:40:00|8416.6|8391.6|8416.5|8391.5|8416.6|8391.6|8416.4|8391.4|32
1724312700000|2024-08-22 07:45:00|8416.6|8391.6|8416.7|8391.7|8416.9|8391.9|8416.3|8391.3|42
1724313000000|2024-08-22 07:50:00|8416.8|8391.8|8416.5|8391.5|8416.8|8391.8|8416.5|8391.5|14
1724313300000|2024-08-22 07:55:00|8416.4|8391.4|8411.2|8396.2|8416.4|8396.3|8411.2|8391.3|9
1724313600000|2024-08-22 08:00:00|8411.1|8396.1|8411.4|8396.4|8411.4|8396.4|8411|8396|10
1724313900000|2024-08-22 08:05:00|8411.5|8396.5|8412.2|8397.2|8412.2|8397.2|8411.4|8396.4|23
1724314200000|2024-08-22 08:10:00|8412|8397|8412.2|8397.2|8412.2|8397.2|8411.8|8396.8|8
1724314500000|2024-08-22 08:15:00|8412.3|8397.3|8410.9|8395.9|8417.6|8398|8410.8|8390.9|70
1724314800000|2024-08-22 08:20:00|8410.8|8395.8|8414.9|8389.9|8415.8|8395.8|8410.1|8389.7|56
1724315100000|2024-08-22 08:25:00|8414.8|8389.8|8415.3|8390.3|8415.6|8390.6|8414.8|8389.8|47
1724315400000|2024-08-22 08:30:00|8415.1|8390.1|8415.3|8390.3|8415.3|8390.3|8414.6|8389.6|22
1724315700000|2024-08-22 08:35:00|8415.4|8390.4|8415.2|8390.2|8415.4|8390.4|8415.2|8390.2|13
1724316000000|2024-08-22 08:40:00|8415.3|8390.3|8415.2|8390.2|8415.3|8390.3|8415.1|8390.1|8
1724316300000|2024-08-22 08:45:00|8415.1|8390.1|8415.3|8390.3|8415.8|8390.8|8415.1|8390.1|12
1724316600000|2024-08-22 08:50:00|8415.5|8390.5|8410.7|8395.7|8415.7|8395.7|8410.7|8390.5|4
1724316900000|2024-08-22 08:55:00|8410.6|8395.6|8411.3|8396.3|8411.3|8396.3|8410.6|8395.6|5
1724317200000|2024-08-22 09:00:00|8411.2|8396.2|8410.8|8395.8|8411.3|8396.3|8410.7|8395.7|6
1724317500000|2024-08-22 09:05:00|8410.7|8395.7|8410.7|8395.7|8410.7|8395.7|8410.3|8395.3|8
1724317800000|2024-08-22 09:10:00|8410.8|8395.8|8410.8|8395.8|8410.8|8395.8|8410.7|8395.7|3
1724318100000|2024-08-22 09:15:00|8410.7|8395.7|8410.8|8395.8|8410.8|8395.8|8410.7|8395.7|4
1724318400000|2024-08-22 09:20:00|8410.7|8395.7|8410.8|8395.8|8410.8|8395.8|8410.6|8395.6|8
1724319000000|2024-08-22 09:30:00|8410.7|8395.7|8415.8|8390.8|8415.8|8395.7|8410.6|8390.6|6
1724319300000|2024-08-22 09:35:00|8415.7|8390.7|8411.3|8396.3|8415.7|8396.3|8410.6|8390.7|12
1724319600000|2024-08-22 09:40:00|8411.1|8396.1|8411.3|8396.3|8411.3|8396.3|8411.1|8396.1|2
1724319900000|2024-08-22 09:45:00|8411.1|8396.1|8411.2|8396.2|8411.3|8396.3|8411.1|8396.1|16
1724320200000|2024-08-22 09:50:00|8411.1|8396.1|8411.3|8396.3|8411.3|8396.3|8411.1|8396.1|14
1724320500000|2024-08-22 09:55:00|8411.1|8396.1|8414.6|8389.6|8416.1|8396.1|8411.1|8389|35
1724320800000|2024-08-22 10:00:00|8414.5|8389.5|8409|8394|8414.7|8394.7|8408.9|8389|26
1724321100000|2024-08-22 10:05:00|8409.1|8394.1|8414.3|8389.3|8414.3|8394.1|8409|8389.1|8
1724321400000|2024-08-22 10:10:00|8414.2|8389.2|8409.1|8394.1|8414.2|8394.2|8409.1|8389.2|15
1724321700000|2024-08-22 10:15:00|8408.9|8393.9|8409.1|8394.1|8409.2|8394.2|8408.8|8393.8|18
1724322000000|2024-08-22 10:20:00|8409|8394|8408.4|8393.4|8409|8394|8408.3|8393.3|6
1724322300000|2024-08-22 10:25:00|8408.3|8393.3|8413.1|8388.1|8413.3|8393.3|8408.1|8388|10
1724322600000|2024-08-22 10:30:00|8413|8388|8412.7|8387.7|8413.2|8388.2|8412.7|8387.7|38
1724322900000|2024-08-22 10:35:00|8412.9|8387.9|8413.6|8388.6|8413.6|8388.6|8412.5|8387.5|27
1724323200000|2024-08-22 10:40:00|8413.5|8388.5|8413.6|8388.6|8413.6|8388.6|8413.4|8388.4|8
1724323500000|2024-08-22 10:45:00|8413.4|8388.4|8413.4|8388.4|8413.6|8388.6|8413.4|8388.4|15
1724323800000|2024-08-22 10:50:00|8413.5|8388.5|8413.3|8388.3|8413.5|8388.5|8413.3|8388.3|3
1724324100000|2024-08-22 10:55:00|8413.2|8388.2|8413.2|8388.2|8413.2|8388.2|8413.1|8388.1|33
1724324400000|2024-08-22 11:00:00|8413.1|8388.1|8413.2|8388.2|8413.2|8388.2|8413.1|8388.1|42
1724324700000|2024-08-22 11:05:00|8413.1|8388.1|8413.3|8388.3|8413.3|8388.3|8413.1|8388.1|23
1724325600000|2024-08-22 11:20:00|8413.4|8388.4|8413.3|8388.3|8413.4|8388.4|8413.3|8388.3|2
1724327100000|2024-08-22 11:45:00|8413.4|8388.4|8413.4|8388.4|8413.4|8388.4|8413.3|8388.3|5
1724327400000|2024-08-22 11:50:00|8413.5|8388.5|8415.1|8390.1|8415.1|8390.1|8413.4|8388.4|16
1724327700000|2024-08-22 11:55:00|8415.2|8390.2|8415|8390|8415.2|8390.2|8414.6|8389.6|10
1724328000000|2024-08-22 12:00:00|8415.2|8390.2|8415.2|8390.2|8415.2|8390.2|8415.1|8390.1|9
1724328300000|2024-08-22 12:05:00|8415|8390|8415.4|8390.4|8415.4|8390.4|8415|8390|36
1724328600000|2024-08-22 12:10:00|8415.3|8390.3|8411.3|8396.3|8415.8|8396.3|8410.7|8390.2|31
1724328900000|2024-08-22 12:15:00|8411.2|8396.2|8415.5|8390.5|8415.5|8396.3|8410.4|8390.5|20
1724329200000|2024-08-22 12:20:00|8415.6|8390.6|8416.2|8391.2|8416.5|8391.5|8415.4|8390.4|32
1724329500000|2024-08-22 12:25:00|8416.3|8391.3|8415.7|8390.7|8416.3|8391.3|8415.6|8390.6|89
1724329800000|2024-08-22 12:30:00|8415.4|8390.4|8410.6|8395.6|8415.9|8395.8|8410.5|8390.3|26
1724330100000|2024-08-22 12:35:00|8410.5|8395.5|8409.3|8394.3|8415.6|8395.6|8409.3|8390.5|50
1724330400000|2024-08-22 12:40:00|8409.4|8394.4|8408.7|8393.7|8409.6|8394.6|8408.7|8393.7|32
1724330700000|2024-08-22 12:45:00|8408.8|8393.8|8408.7|8393.7|8408.9|8393.9|8408.7|8393.7|22
1724331000000|2024-08-22 12:50:00|8408.6|8393.6|8407.9|8392.9|8408.7|8393.7|8407.7|8392.7|37
1724331300000|2024-08-22 12:55:00|8413|8388|8413.8|8388.8|8414|8389|8412.9|8387.9|29
1724331600000|2024-08-22 13:00:00|8413.9|8388.9|8413.8|8388.8|8414.3|8389.3|8413.8|8388.8|22
1724331900000|2024-08-22 13:05:00|8413.7|8388.7|8413.7|8388.7|8413.8|8388.8|8413.6|8388.6|10
1724332200000|2024-08-22 13:10:00|8413.6|8388.6|8413.8|8388.8|8413.8|8388.8|8413.6|8388.6|12
1724332800000|2024-08-22 13:20:00|8413.9|8388.9|8413.3|8388.3|8414|8389|8413.3|8388.3|29
1724333100000|2024-08-22 13:25:00|8413.4|8388.4|8413.4|8388.4|8413.4|8388.4|8413.4|8388.4|1
1724333400000|2024-08-22 13:30:00|8413.7|8388.7|8413.8|8388.8|8414.2|8389.2|8413.4|8388.4|32
1724333700000|2024-08-22 13:35:00|8413.7|8388.7|8413.7|8388.7|8413.8|8388.8|8413.7|8388.7|5
1724334000000|2024-08-22 13:40:00|8413.8|8388.8|8413.9|8388.9|8414.2|8389.2|8413.5|8388.5|21
1724334300000|2024-08-22 13:45:00|8414.2|8389.2|8414.2|8389.2|8414.4|8389.4|8413.9|8388.9|18
1724334600000|2024-08-22 13:50:00|8414.1|8389.1|8415.6|8390.6|8415.6|8390.6|8414|8389|66
1724334900000|2024-08-22 13:55:00|8415.3|8390.3|8415.7|8390.7|8415.7|8390.7|8415.3|8390.3|14
1724335200000|2024-08-22 14:00:00|8415.8|8390.8|8415.7|8390.7|8415.8|8390.8|8414.9|8389.9|57
1724335500000|2024-08-22 14:05:00|8415.8|8390.8|8416.3|8391.3|8416.3|8391.3|8415.6|8390.6|38
1724335800000|2024-08-22 14:10:00|8416.2|8391.2|8415.8|8390.8|8416.2|8391.2|8415.7|8390.7|60
1724336100000|2024-08-22 14:15:00|8415.7|8390.7|8415.6|8390.6|8415.7|8390.7|8415.4|8390.4|8
1724336400000|2024-08-22 14:20:00|8415.7|8390.7|8416.1|8391.1|8416.3|8391.3|8415.6|8390.6|26
1724336700000|2024-08-22 14:25:00|8416|8391|8416.2|8391.2|8416.3|8391.3|8415.6|8390.6|33
1724337000000|2024-08-22 14:30:00|8415.9|8390.9|8415.3|8390.3|8415.9|8390.9|8415.3|8390.3|7
1724337300000|2024-08-22 14:35:00|8415.2|8390.2|8415.6|8390.6|8415.6|8390.6|8415.2|8390.2|7
1724337600000|2024-08-22 14:40:00|8415.7|8390.7|8416.2|8391.2|8416.2|8391.2|8415.7|8390.7|23
1724337900000|2024-08-22 14:45:00|8416.3|8391.3|8415.8|8390.8|8416.3|8391.3|8415.7|8390.7|37
1724338200000|2024-08-22 14:50:00|8415.9|8390.9|8415.7|8390.7|8415.9|8390.9|8415.7|8390.7|29
1724338500000|2024-08-22 14:55:00|8415.2|8390.2|8415.2|8390.2|8415.2|8390.2|8414.9|8389.9|39
1724338800000|2024-08-22 15:00:00|8415.1|8390.1|8415.1|8390.1|8415.2|8390.2|8415|8390|6
1724339100000|2024-08-22 15:05:00|8415|8390|8415.1|8390.1|8415.2|8390.2|8415|8390|6
1724339400000|2024-08-22 15:10:00|8415.3|8390.3|8415.5|8390.5|8415.6|8390.6|8415.3|8390.3|22
1724339700000|2024-08-22 15:15:00|8415.6|8390.6|8415.4|8390.4|8415.6|8390.6|8415.3|8390.3|24
1724340000000|2024-08-22 15:20:00|8415.6|8390.6|8415.7|8390.7|8415.7|8390.7|8415.4|8390.4|29
1724340300000|2024-08-22 15:25:00|8415.6|8390.6|8415.7|8390.7|8415.7|8390.7|8415.6|8390.6|2
1724340600000|2024-08-22 15:30:00|8415.9|8390.9|8415.6|8390.6|8415.9|8390.9|8415.3|8390.3|11
1724340900000|2024-08-22 15:35:00|8415.8|8390.8|8415.3|8390.3|8415.8|8390.8|8415.3|8390.3|2
1724341200000|2024-08-22 15:40:00|8415.6|8390.6|8415.8|8390.8|8415.8|8390.8|8415.4|8390.4|18
1724341500000|2024-08-22 15:45:00|8415.5|8390.5|8415.3|8390.3|8415.5|8390.5|8415.2|8390.2|7
1724341800000|2024-08-22 15:50:00|8415.2|8390.2|8415.2|8390.2|8415.2|8390.2|8415.2|8390.2|1
1724342100000|2024-08-22 15:55:00|8415.1|8390.1|8415.2|8390.2|8415.2|8390.2|8415.1|8390.1|2
1724342400000|2024-08-22 16:00:00|8415|8390|8415|8390|8415.2|8390.2|8414.9|8389.9|17
1724343000000|2024-08-22 16:10:00|8414.9|8389.9|8414.9|8389.9|8414.9|8389.9|8414.7|8389.7|5
1724343300000|2024-08-22 16:15:00|8414.8|8389.8|8414.8|8389.8|8414.9|8389.9|8414.7|8389.7|27
1724343600000|2024-08-22 16:20:00|8414.7|8389.7|8414.4|8389.4|8414.8|8389.8|8414.3|8389.3|42
1724343900000|2024-08-22 16:25:00|8414.3|8389.3|8414.3|8389.3|8414.6|8389.6|8414.3|8389.3|4
1724344200000|2024-08-22 16:30:00|8414.4|8389.4|8414.7|8389.7|8414.8|8389.8|8414.3|8389.3|11
1724344500000|2024-08-22 16:35:00|8414.6|8389.6|8414.4|8389.4|8414.7|8389.7|8414.3|8389.3|11
1724345100000|2024-08-22 16:45:00|8414.5|8389.5|8414.7|8389.7|8414.8|8389.8|8414.5|8389.5|7
1724345400000|2024-08-22 16:50:00|8414.6|8389.6|8414.9|8389.9|8415.2|8390.2|8414.6|8389.6|8
1724345700000|2024-08-22 16:55:00|8415|8390|8414.4|8389.4|8415.1|8390.1|8414.3|8389.3|29
1724346000000|2024-08-22 17:00:00|8414.3|8389.3|8414.4|8389.4|8414.6|8389.6|8414.3|8389.3|11
1724346300000|2024-08-22 17:05:00|8414.6|8389.6|8414.4|8389.4|8414.6|8389.6|8414.4|8389.4|4
1724346600000|2024-08-22 17:10:00|8414.6|8389.6|8414.6|8389.6|8414.6|8389.6|8414.6|8389.6|1
1724346900000|2024-08-22 17:15:00|8414.5|8389.5|8414.8|8389.8|8414.8|8389.8|8414.4|8389.4|22
1724347200000|2024-08-22 17:20:00|8414.5|8389.5|8414.9|8389.9|8415.2|8390.2|8414.5|8389.5|27
1724347500000|2024-08-22 17:25:00|8415|8390|8415.1|8390.1|8415.2|8390.2|8414.6|8389.6|26
1724347800000|2024-08-22 17:30:00|8415|8390|8415.3|8390.3|8415.4|8390.4|8415|8390|16
1724348400000|2024-08-22 17:40:00|8415.4|8390.4|8415.2|8390.2|8415.4|8390.4|8415.2|8390.2|3
1724348700000|2024-08-22 17:45:00|8415.3|8390.3|8415.3|8390.3|8415.3|8390.3|8415.3|8390.3|1
1724349000000|2024-08-22 17:50:00|8415.4|8390.4|8415.3|8390.3|8415.7|8390.7|8415.3|8390.3|34
1724349300000|2024-08-22 17:55:00|8415.1|8390.1|8415.2|8390.2|8415.2|8390.2|8415.1|8390.1|2
1724349600000|2024-08-22 18:00:00|8415.3|8390.3|8415.3|8390.3|8415.3|8390.3|8415.3|8390.3|1
1724349900000|2024-08-22 18:05:00|8415.1|8390.1|8414.5|8389.5|8415.1|8390.1|8414.5|8389.5|12
1724350200000|2024-08-22 18:10:00|8414.6|8389.6|8414.3|8389.3|8414.7|8389.7|8414.1|8389.1|6
1724351100000|2024-08-22 18:25:00|8414|8389|8414.3|8389.3|8414.3|8389.3|8413.9|8388.9|4
1724351700000|2024-08-22 18:35:00|8414|8389|8414|8389|8414|8389|8413.9|8388.9|3
1724352000000|2024-08-22 18:40:00|8414.1|8389.1|8414.1|8389.1|8414.1|8389.1|8414.1|8389.1|1
1724352300000|2024-08-22 18:45:00|8413.5|8388.5|8413.5|8388.5|8413.5|8388.5|8413.5|8388.5|1
1724352600000|2024-08-22 18:50:00|8413.3|8388.3|8413.3|8388.3|8413.3|8388.3|8413.3|8388.3|1
1724352900000|2024-08-22 18:55:00|8413.4|8388.4|8413|8388|8413.4|8388.4|8412.8|8387.8|144
1724353200000|2024-08-22 19:00:00|8412.9|8387.9|8412.5|8387.5|8413|8388|8412.5|8387.5|29
1724354100000|2024-08-22 19:15:00|8412.6|8387.6|8412.6|8387.6|8412.6|8387.6|8412.6|8387.6|1
1724354400000|2024-08-22 19:20:00|8413.3|8388.3|8413.8|8388.8|8413.8|8388.8|8412.9|8387.9|19
1724354700000|2024-08-22 19:25:00|8413.6|8388.6|8413.6|8388.6|8413.6|8388.6|8413.6|8388.6|1
1724355000000|2024-08-22 19:30:00|8413.8|8388.8|8413.8|8388.8|8413.8|8388.8|8413.7|8388.7|9
1724355300000|2024-08-22 19:35:00|8413.7|8388.7|8413.5|8388.5|8414.1|8389.1|8413.5|8388.5|61
1724356200000|2024-08-22 19:50:00|8413.4|8388.4|8413.4|8388.4|8413.4|8388.4|8413.1|8388.1|6
1724356500000|2024-08-22 19:55:00|8413.3|8388.3|8413.1|8388.1|8413.3|8388.3|8413.1|8388.1|5
1724374800000|2024-08-23 01:00:00|8412.5|8387.5|8412.5|8387.5|8412.5|8387.5|8412.5|8387.5|1
1724375400000|2024-08-23 01:10:00|8413|8388|8411.9|8386.9|8413.8|8388.8|8411.4|8386.4|37
1724375700000|2024-08-23 01:15:00|8411.4|8386.4|8412|8387|8412|8387|8411.3|8386.3|11
1724376000000|2024-08-23 01:20:00|8411.2|8386.2|8411.7|8386.7|8412|8387|8411.2|8386.2|6
1724376300000|2024-08-23 01:25:00|8411.5|8386.5|8411.8|8386.8|8412|8387|8411.5|8386.5|5
1724376600000|2024-08-23 01:30:00|8411.7|8386.7|8411.2|8386.2|8412|8387|8411.2|8386.2|5
1724376900000|2024-08-23 01:35:00|8411.1|8386.1|8411.6|8386.6|8412|8387|8411.1|8386.1|7
1724377200000|2024-08-23 01:40:00|8412.2|8387.2|8411.2|8386.2|8412.2|8387.2|8411.2|8386.2|3
1724377500000|2024-08-23 01:45:00|8411.1|8386.1|8411.2|8386.2|8411.7|8386.7|8411.1|8386.1|5
1724377800000|2024-08-23 01:50:00|8411.4|8386.4|8411.1|8386.1|8411.4|8386.4|8411.1|8386.1|4
1724378100000|2024-08-23 01:55:00|8411.5|8386.5|8411.1|8386.1|8411.5|8386.5|8411.1|8386.1|2
1724378400000|2024-08-23 02:00:00|8411.4|8386.4|8410.8|8385.8|8411.4|8386.4|8410.8|8385.8|16
1724378700000|2024-08-23 02:05:00|8411.2|8386.2|8410.8|8385.8|8411.2|8386.2|8410.7|8385.7|20
1724379000000|2024-08-23 02:10:00|8411.1|8386.1|8411.1|8386.1|8411.1|8386.1|8410.8|8385.8|13
1724379300000|2024-08-23 02:15:00|8411.2|8386.2|8411|8386|8411.2|8386.2|8410.8|8385.8|40
1724379600000|2024-08-23 02:20:00|8411.2|8386.2|8411.2|8386.2|8411.2|8386.2|8410.7|8385.7|49
1724379900000|2024-08-23 02:25:00|8411|8386|8411.2|8386.2|8411.3|8386.3|8410.8|8385.8|72
1724380200000|2024-08-23 02:30:00|8410.9|8385.9|8410.7|8385.7|8411.3|8386.3|8410.7|8385.7|39
1724380500000|2024-08-23 02:35:00|8411.1|8386.1|8412.3|8387.3|8412.6|8387.6|8410.9|8385.9|8
1724380800000|2024-08-23 02:40:00|8412.6|8387.6|8412|8387|8412.6|8387.6|8412|8387|2
1724381100000|2024-08-23 02:45:00|8412.6|8387.6|8412.6|8387.6|8412.6|8387.6|8412.6|8387.6|1
1724381700000|2024-08-23 02:55:00|8412|8387|8412|8387|8412.1|8387.1|8411.5|8386.5|7
1724382000000|2024-08-23 03:00:00|8411.9|8386.9|8412|8387|8412.1|8387.1|8411.9|8386.9|14
1724382300000|2024-08-23 03:05:00|8412.1|8387.1|8412.2|8387.2|8412.2|8387.2|8412.1|8387.1|2
1724382600000|2024-08-23 03:10:00|8412.1|8387.1|8412.6|8387.6|8413.3|8388.3|8412.1|8387.1|25
1724382900000|2024-08-23 03:15:00|8412.5|8387.5|8412.7|8387.7|8413|8388|8412.3|8387.3|11
1724383200000|2024-08-23 03:20:00|8412.6|8387.6|8412.1|8387.1|8412.6|8387.6|8411.7|8386.7|15
1724383500000|2024-08-23 03:25:00|8412|8387|8412.8|8387.8|8412.8|8387.8|8411.9|8386.9|19
1724383800000|2024-08-23 03:30:00|8412.9|8387.9|8411.3|8386.3|8412.9|8387.9|8411.3|8386.3|38
1724384100000|2024-08-23 03:35:00|8406.3|8391.3|8406.5|8391.5|8406.7|8391.7|8406.3|8391.3|45
1724384400000|2024-08-23 03:40:00|8406.6|8391.6|8410.6|8385.6|8410.6|8391.7|8405.4|8385|61
1724384700000|2024-08-23 03:45:00|8410.5|8385.5|8408.8|8383.8|8410.7|8389.4|8403.9|8383.8|46
1724385000000|2024-08-23 03:50:00|8408.7|8383.7|8409.5|8384.5|8410|8385|8408.3|8383.3|80
1724385300000|2024-08-23 03:55:00|8409.3|8384.3|8410.2|8385.2|8410.2|8385.2|8409.3|8384.3|16
1724385600000|2024-08-23 04:00:00|8410|8385|8409.3|8384.3|8410|8389.4|8404.3|8384.1|23
1724385900000|2024-08-23 04:05:00|8409.4|8384.4|8409.4|8384.4|8409.4|8384.4|8408.4|8383.4|34
1724386200000|2024-08-23 04:10:00|8409.3|8384.3|8408.7|8383.7|8409.3|8384.3|8408.7|8383.7|29
1724386500000|2024-08-23 04:15:00|8408.4|8383.4|8408.2|8383.2|8408.4|8383.4|8408.2|8383.2|7
1724386800000|2024-08-23 04:20:00|8408.1|8383.1|8408.8|8383.8|8408.8|8383.8|8408.1|8383.1|20
1724387100000|2024-08-23 04:25:00|8409|8384|8409.4|8384.4|8409.5|8384.5|8409|8384|10
1724387400000|2024-08-23 04:30:00|8409.5|8384.5|8409.3|8384.3|8409.5|8389.6|8404.4|8384.3|15
1724387700000|2024-08-23 04:35:00|8409.4|8384.4|8409.5|8384.5|8409.8|8384.8|8409.4|8384.4|17
1724388000000|2024-08-23 04:40:00|8409.6|8384.6|8410.8|8385.8|8410.8|8385.8|8409.6|8384.6|15
1724388300000|2024-08-23 04:45:00|8410.9|8385.9|8410.3|8385.3|8411.3|8386.3|8410.3|8385.3|12
1724388600000|2024-08-23 04:50:00|8410.6|8385.6|8405.3|8390.3|8410.7|8390.3|8405.3|8385.1|15
1724388900000|2024-08-23 04:55:00|8405.4|8390.4|8410.7|8385.7|8410.8|8390.4|8405.4|8385.3|12
1724389200000|2024-08-23 05:00:00|8410.8|8385.8|8409.8|8384.8|8410.8|8385.8|8409.7|8384.7|14
1724389500000|2024-08-23 05:05:00|8409.6|8384.6|8408.9|8383.9|8409.6|8384.6|8408.9|8383.9|11
1724389800000|2024-08-23 05:10:00|8409|8384|8407.9|8382.9|8409|8384|8407.7|8382.7|31
1724390100000|2024-08-23 05:15:00|8408|8383|8406.4|8381.4|8408.2|8383.2|8406.3|8381.3|25
1724390400000|2024-08-23 05:20:00|8406.5|8381.5|8402.7|8387.7|8407.8|8387.7|8402.7|8381.3|16
1724390700000|2024-08-23 05:25:00|8402.3|8387.3|8402.1|8387.1|8407.8|8387.3|8401.7|8381.8|32
1724391000000|2024-08-23 05:30:00|8402.2|8387.2|8406.6|8381.6|8406.9|8387.2|8401.6|8381|23
1724391300000|2024-08-23 05:35:00|8406.4|8381.4|8401.7|8386.7|8406.4|8387|8400.9|8380.9|20
1724391600000|2024-08-23 05:40:00|8401.6|8386.6|8406.4|8381.4|8406.7|8386.7|8401.2|8381.3|25
1724391900000|2024-08-23 05:45:00|8401.3|8386.3|8401.9|8386.9|8402|8387|8401.3|8386.3|9
1724392200000|2024-08-23 05:50:00|8402|8387|8403.3|8388.3|8403.4|8388.4|8402|8387|10
1724392500000|2024-08-23 05:55:00|8403.2|8388.2|8402.9|8387.9|8404|8389|8402.8|8387.8|28
1724392800000|2024-08-23 06:00:00|8402.8|8387.8|8402.3|8387.3|8402.8|8387.8|8402|8387|39
1724393100000|2024-08-23 06:05:00|8407.4|8382.4|8401.1|8386.1|8407.6|8386.5|8400.8|8380.9|37
1724393400000|2024-08-23 06:10:00|8401|8386|8401.8|8386.8|8406.5|8386.8|8401|8381.1|22
1724393700000|2024-08-23 06:15:00|8401.5|8386.5|8401.7|8386.7|8401.7|8386.7|8401.3|8386.3|7
1724394000000|2024-08-23 06:20:00|8401.8|8386.8|8401.7|8386.7|8401.8|8386.8|8401.7|8386.7|2
1724394300000|2024-08-23 06:25:00|8401.5|8386.5|8406.6|8381.6|8406.6|8386.5|8401.3|8381.1|15
1724394600000|2024-08-23 06:30:00|8406.8|8381.8|8407.2|8382.2|8407.3|8387.2|8402.2|8381.6|9
1724394900000|2024-08-23 06:35:00|8407|8382|8406.8|8381.8|8407.3|8382.3|8406.3|8381.3|22
1724395200000|2024-08-23 06:40:00|8406.7|8381.7|8406.8|8381.8|8407|8382|8406.1|8381.1|19
1724395500000|2024-08-23 06:45:00|8406.9|8381.9|8406.8|8381.8|8407.4|8382.4|8406.8|8381.8|23
1724395800000|2024-08-23 06:50:00|8407|8382|8406.8|8381.8|8407|8382|8406.8|8381.8|2
1724396100000|2024-08-23 06:55:00|8406.9|8381.9|8407.6|8382.6|8407.6|8382.6|8406.9|8381.9|21
1724396400000|2024-08-23 07:00:00|8407.5|8382.5|8407.6|8382.6|8407.7|8382.7|8407.4|8382.4|30
1724396700000|2024-08-23 07:05:00|8407.5|8382.5|8406.8|8381.8|8407.5|8382.5|8406.7|8381.7|21
1724397000000|2024-08-23 07:10:00|8407|8382|8407.8|8382.8|8408.2|8383.2|8407|8382|21
1724397300000|2024-08-23 07:15:00|8408|8383|8409.4|8384.4|8409.5|8384.5|8407.8|8382.8|59
1724397600000|2024-08-23 07:20:00|8409.5|8384.5|8409.8|8384.8|8410.3|8385.3|8409.1|8384.1|31
1724397900000|2024-08-23 07:25:00|8410|8385|8410|8385|8410|8385|8409.8|8384.8|11
1724398200000|2024-08-23 07:30:00|8409.8|8384.8|8405.3|8390.3|8409.8|8390.4|8404.7|8384.8|18
1724398500000|2024-08-23 07:35:00|8405.1|8390.1|8409.7|8384.7|8409.7|8390.1|8404|8384.4|21
1724398800000|2024-08-23 07:40:00|8409.8|8384.8|8404.8|8389.8|8409.8|8389.9|8404.6|8384.7|15
1724399100000|2024-08-23 07:45:00|8404.5|8389.5|8409.8|8384.8|8409.9|8389.5|8404.2|8384.1|13
1724399400000|2024-08-23 07:50:00|8409.9|8384.9|8405.8|8390.8|8410.4|8390.9|8405.2|8384.8|27
1724400000000|2024-08-23 08:00:00|8405.7|8390.7|8405.4|8390.4|8405.7|8390.7|8405.4|8390.4|5
1724400300000|2024-08-23 08:05:00|8405.5|8390.5|8405.6|8390.6|8405.6|8390.6|8405.4|8390.4|4
1724400600000|2024-08-23 08:10:00|8405.5|8390.5|8405.6|8390.6|8405.6|8390.6|8405.5|8390.5|4
1724400900000|2024-08-23 08:15:00|8405.7|8390.7|8406.3|8391.3|8406.3|8391.3|8405.7|8390.7|6
1724401200000|2024-08-23 08:20:00|8406.6|8391.6|8406.7|8391.7|8407.3|8392.3|8406.4|8391.4|36
1724401500000|2024-08-23 08:25:00|8406.8|8391.8|8406.6|8391.6|8406.8|8391.8|8406.6|8391.6|4
1724401800000|2024-08-23 08:30:00|8406.5|8391.5|8406.4|8391.4|8406.8|8391.8|8406.4|8391.4|20
1724402100000|2024-08-23 08:35:00|8406.5|8391.5|8405.8|8390.8|8406.6|8391.6|8405.8|8390.8|36
1724402400000|2024-08-23 08:40:00|8405.9|8390.9|8406|8391|8406.1|8391.1|8405.8|8390.8|29
1724402700000|2024-08-23 08:45:00|8405.9|8390.9|8405.7|8390.7|8405.9|8390.9|8405.5|8390.5|12
1724403000000|2024-08-23 08:50:00|8405.8|8390.8|8405.8|8390.8|8405.8|8390.8|8405.7|8390.7|3
1724403300000|2024-08-23 08:55:00|8405.7|8390.7|8411.3|8386.3|8411.3|8391.1|8405.7|8386.1|9
1724403600000|2024-08-23 09:00:00|8411.5|8386.5|8412.3|8387.3|8412.4|8387.4|8411.5|8386.5|27
1724403900000|2024-08-23 09:05:00|8412.4|8387.4|8408.2|8393.2|8412.5|8393.3|8407.3|8387.4|21
1724404200000|2024-08-23 09:10:00|8408.1|8393.1|8408.3|8393.3|8408.3|8393.3|8407.7|8392.7|20
1724404500000|2024-08-23 09:15:00|8408.2|8393.2|8407.7|8392.7|8408.3|8393.3|8407.6|8392.6|37
1724404800000|2024-08-23 09:20:00|8407.8|8392.8|8407.5|8392.5|8407.8|8392.8|8407.4|8392.4|12
1724405100000|2024-08-23 09:25:00|8407.6|8392.6|8407.3|8392.3|8407.6|8392.6|8407.3|8392.3|4
1724405400000|2024-08-23 09:30:00|8407.4|8392.4|8407.3|8392.3|8407.4|8392.4|8407.3|8392.3|6
1724405700000|2024-08-23 09:35:00|8407.4|8392.4|8407.2|8392.2|8407.6|8392.6|8407.2|8392.2|16
1724406000000|2024-08-23 09:40:00|8407.1|8392.1|8406.8|8391.8|8407.4|8392.4|8406.6|8391.6|27
1724406300000|2024-08-23 09:45:00|8406.4|8391.4|8410.8|8385.8|8411.8|8391.4|8406.4|8385.6|19
1724406600000|2024-08-23 09:50:00|8405.7|8390.7|8405.7|8390.7|8405.9|8390.9|8405.6|8390.6|15
1724406900000|2024-08-23 09:55:00|8405.8|8390.8|8410.3|8385.3|8412.1|8390.9|8405.6|8385.3|56
1724407200000|2024-08-23 10:00:00|8410.2|8385.2|8409|8384|8410.6|8385.6|8409|8384|36
1724407500000|2024-08-23 10:05:00|8408.9|8383.9|8409.5|8384.5|8409.6|8384.6|8408.9|8383.9|20
1724407800000|2024-08-23 10:10:00|8409.6|8384.6|8409.5|8384.5|8409.6|8384.6|8409.5|8384.5|4
1724408100000|2024-08-23 10:15:00|8409.7|8384.7|8408.7|8383.7|8409.7|8384.7|8408.7|8383.7|17
1724408400000|2024-08-23 10:20:00|8408.8|8383.8|8403.9|8388.9|8408.9|8388.9|8403.6|8383.8|9
1724408700000|2024-08-23 10:25:00|8403.8|8388.8|8404.9|8389.9|8405|8390|8403.8|8388.8|11
1724409000000|2024-08-23 10:30:00|8404.8|8389.8|8405.3|8390.3|8405.4|8390.4|8404.8|8389.8|9
1724409300000|2024-08-23 10:35:00|8405.4|8390.4|8405.4|8390.4|8405.4|8390.4|8405.4|8390.4|1
1724409600000|2024-08-23 10:40:00|8405.3|8390.3|8405.3|8390.3|8405.3|8390.3|8405.3|8390.3|1
1724410200000|2024-08-23 10:50:00|8405.2|8390.2|8405.3|8390.3|8405.3|8390.3|8405.2|8390.2|6
1724410500000|2024-08-23 10:55:00|8405.4|8390.4|8405.3|8390.3|8405.4|8390.4|8405.2|8390.2|7
1724410800000|2024-08-23 11:00:00|8405.2|8390.2|8405.3|8390.3|8405.3|8390.3|8405.2|8390.2|4
1724411400000|2024-08-23 11:10:00|8405.2|8390.2|8405.3|8390.3|8405.3|8390.3|8405.2|8390.2|4
1724411700000|2024-08-23 11:15:00|8405.2|8390.2|8405.2|8390.2|8405.3|8390.3|8405.1|8390.1|4
1724412000000|2024-08-23 11:20:00|8405.3|8390.3|8405.3|8390.3|8405.3|8390.3|8405.3|8390.3|1
1724412300000|2024-08-23 11:25:00|8405.1|8390.1|8405.3|8390.3|8405.3|8390.3|8405.1|8390.1|2
1724412600000|2024-08-23 11:30:00|8410.3|8385.3|8410.2|8385.2|8410.3|8385.3|8410.2|8385.2|2
1724412900000|2024-08-23 11:35:00|8410.3|8385.3|8409.4|8384.4|8410.3|8385.3|8409.4|8384.4|10
1724413200000|2024-08-23 11:40:00|8409.3|8384.3|8409.2|8384.2|8409.4|8384.4|8409.2|8384.2|4
1724413500000|2024-08-23 11:45:00|8409.3|8384.3|8409.9|8384.9|8410|8385|8409.3|8384.3|14
1724413800000|2024-08-23 11:50:00|8409.8|8384.8|8409.8|8384.8|8409.8|8384.8|8409.6|8384.6|8
1724414100000|2024-08-23 11:55:00|8409.6|8384.6|8409.3|8384.3|8409.6|8384.6|8409.3|8384.3|3
1724414400000|2024-08-23 12:00:00|8409.4|8384.4|8409.4|8384.4|8409.6|8384.6|8409.4|8384.4|11
1724414700000|2024-08-23 12:05:00|8409.6|8384.6|8409.8|8384.8|8409.8|8384.8|8409.4|8384.4|40
1724415900000|2024-08-23 12:25:00|8409.9|8384.9|8410.3|8385.3|8410.5|8385.5|8409.9|8384.9|6
1724416200000|2024-08-23 12:30:00|8410.1|8385.1|8410.1|8385.1|8410.3|8385.3|8410|8385|31
1724416500000|2024-08-23 12:35:00|8410|8385|8410.1|8385.1|8410.1|8385.1|8410|8385|36
1724416800000|2024-08-23 12:40:00|8410|8385|8410|8385|8410.1|8385.1|8409.8|8384.8|19
1724417100000|2024-08-23 12:45:00|8410.1|8385.1|8409.8|8384.8|8410.1|8385.1|8409.8|8384.8|24
1724417400000|2024-08-23 12:50:00|8409.7|8384.7|8409.7|8384.7|8409.7|8384.7|8409.7|8384.7|1
1724417700000|2024-08-23 12:55:00|8409.8|8384.8|8410|8385|8410|8385|8409.8|8384.8|23
1724418000000|2024-08-23 13:00:00|8410.1|8385.1|8410.3|8385.3|8410.5|8385.5|8410.1|8385.1|5
1724418300000|2024-08-23 13:05:00|8410.4|8385.4|8410.1|8385.1|8410.5|8385.5|8409.9|8384.9|32
1724418600000|2024-08-23 13:10:00|8409.9|8384.9|8410.2|8385.2|8410.4|8385.4|8409.9|8384.9|26
1724418900000|2024-08-23 13:15:00|8409.9|8384.9|8409.9|8384.9|8410.2|8385.2|8409.9|8384.9|17
1724419200000|2024-08-23 13:20:00|8409.7|8384.7|8409.5|8384.5|8409.7|8384.7|8409.3|8384.3|22
1724419500000|2024-08-23 13:25:00|8409.4|8384.4|8409|8384|8409.4|8384.4|8409|8384|30
1724419800000|2024-08-23 13:30:00|8409.1|8384.1|8408.9|8383.9|8409.1|8388.9|8403.7|8383.8|15
1724420100000|2024-08-23 13:35:00|8408.8|8383.8|8409.1|8384.1|8409.3|8384.3|8408.7|8383.7|26
1724420400000|2024-08-23 13:40:00|8409.2|8384.2|8409.1|8384.1|8409.2|8384.2|8408.7|8383.7|7
1724420700000|2024-08-23 13:45:00|8409.2|8384.2|8409.4|8384.4|8409.6|8384.6|8409.2|8384.2|6
1724421000000|2024-08-23 13:50:00|8409.2|8384.2|8408.5|8383.5|8409.2|8384.2|8408.5|8383.5|12
1724421300000|2024-08-23 13:55:00|8408.6|8383.6|8407.4|8382.4|8408.6|8383.6|8407.3|8382.3|40
1724421600000|2024-08-23 14:00:00|8407.3|8382.3|8404.4|8379.4|8407.4|8382.4|8404.2|8379.2|261
1724421900000|2024-08-23 14:05:00|8404.3|8379.3|8404.3|8379.3|8404.6|8379.6|8403.9|8378.9|154
1724422200000|2024-08-23 14:10:00|8404.2|8379.2|8402.3|8377.3|8404.3|8379.3|8401.2|8376.2|106
1724422500000|2024-08-23 14:15:00|8402.1|8377.1|8404.3|8379.3|8404.5|8379.5|8401.5|8376.5|173
1724422800000|2024-08-23 14:20:00|8404.2|8379.2|8404|8379|8405.6|8380.6|8403.9|8378.9|117
1724423100000|2024-08-23 14:25:00|8403.9|8378.9|8402.1|8377.1|8403.9|8378.9|8401.9|8376.9|81
1724423400000|2024-08-23 14:30:00|8401.9|8376.9|8400.9|8375.9|8402.1|8377.1|8400.9|8375.9|89
1724423700000|2024-08-23 14:35:00|8401.1|8376.1|8403.4|8378.4|8403.6|8378.6|8401.1|8376.1|58
1724424000000|2024-08-23 14:40:00|8403.5|8378.5|8404.7|8379.7|8406.6|8381.6|8403.4|8378.4|72
1724424300000|2024-08-23 14:45:00|8404.8|8379.8|8404.5|8379.5|8405|8380|8403.6|8378.6|90
1724424600000|2024-08-23 14:50:00|8404.3|8379.3|8404.6|8379.6|8405.6|8380.6|8404.3|8379.3|65
1724424900000|2024-08-23 14:55:00|8404.8|8379.8|8404.3|8379.3|8404.8|8379.8|8403.9|8378.9|23
1724425200000|2024-08-23 15:00:00|8404.4|8379.4|8401.9|8376.9|8404.6|8379.6|8401.9|8376.9|58
1724425500000|2024-08-23 15:05:00|8402|8377|8401.4|8376.4|8402|8377|8401.4|8376.4|18
1724425800000|2024-08-23 15:10:00|8401.3|8376.3|8400.9|8375.9|8401.3|8376.3|8400.8|8375.8|47
1724426100000|2024-08-23 15:15:00|8400.8|8375.8|8400.7|8375.7|8401.4|8376.4|8400.7|8375.7|16
1724426400000|2024-08-23 15:20:00|8400.9|8375.9|8400.7|8375.7|8401|8376|8400.7|8375.7|4
1724426700000|2024-08-23 15:25:00|8400.6|8375.6|8400.7|8375.7|8400.7|8375.7|8400.6|8375.6|4
1724427000000|2024-08-23 15:30:00|8400.8|8375.8|8401.7|8376.7|8401.9|8376.9|8400.7|8375.7|32
1724427300000|2024-08-23 15:35:00|8402.3|8377.3|8402.5|8377.5|8402.5|8377.5|8401.8|8376.8|15
1724427600000|2024-08-23 15:40:00|8402.6|8377.6|8402.4|8377.4|8402.6|8377.6|8402.4|8377.4|15
1724427900000|2024-08-23 15:45:00|8402.5|8377.5|8403.6|8378.6|8403.7|8378.7|8402.4|8377.4|65
1724428200000|2024-08-23 15:50:00|8403.7|8378.7|8405.1|8380.1|8405.2|8380.2|8403.6|8378.6|44
1724428500000|2024-08-23 15:55:00|8405|8380|8403.8|8378.8|8405.2|8380.2|8403.8|8378.8|35
1724428800000|2024-08-23 16:00:00|8403.9|8378.9|8403.8|8378.8|8404|8379|8403.5|8378.5|70
1724429100000|2024-08-23 16:05:00|8403.9|8378.9|8403|8378|8404.2|8379.2|8403|8378|69
1724429400000|2024-08-23 16:10:00|8403.2|8378.2|8403|8378|8403.2|8378.2|8402.9|8377.9|10
1724429700000|2024-08-23 16:15:00|8403.1|8378.1|8404.2|8379.2|8404.5|8379.5|8403.1|8378.1|60
1724430000000|2024-08-23 16:20:00|8404.1|8379.1|8404.5|8379.5|8404.6|8379.6|8404|8379|23
1724430300000|2024-08-23 16:25:00|8404.6|8379.6|8404.4|8379.4|8405|8380|8403.5|8378.5|59
1724430600000|2024-08-23 16:30:00|8404.3|8379.3|8403.9|8378.9|8404.6|8379.6|8403.4|8378.4|52
1724430900000|2024-08-23 16:35:00|8403.8|8378.8|8403.5|8378.5|8404|8379|8403.5|8378.5|53
1724431200000|2024-08-23 16:40:00|8403.6|8378.6|8405|8380|8405.2|8380.2|8403.5|8378.5|38
1724431500000|2024-08-23 16:45:00|8404.9|8379.9|8403.7|8378.7|8405.1|8380.1|8403.7|8378.7|56
1724431800000|2024-08-23 16:50:00|8403.8|8378.8|8403.5|8378.5|8403.8|8378.8|8403.4|8378.4|39
1724432100000|2024-08-23 16:55:00|8403.4|8378.4|8403.1|8378.1|8403.4|8378.4|8402.7|8377.7|33
1724432400000|2024-08-23 17:00:00|8403.3|8378.3|8402.9|8377.9|8403.5|8378.5|8402.9|8377.9|45
1724432700000|2024-08-23 17:05:00|8403.1|8378.1|8402.9|8377.9|8403.1|8378.1|8402.7|8377.7|21
1724433000000|2024-08-23 17:10:00|8403|8378|8403|8378|8403|8378|8403|8378|1
1724433300000|2024-08-23 17:15:00|8402.9|8377.9|8402.9|8377.9|8403|8378|8402.9|8377.9|9
1724433600000|2024-08-23 17:20:00|8402.8|8377.8|8402|8377|8402.9|8377.9|8402|8377|44
1724433900000|2024-08-23 17:25:00|8401.9|8376.9|8401.5|8376.5|8402.3|8377.3|8401.4|8376.4|21
1724434200000|2024-08-23 17:30:00|8401.4|8376.4|8400.9|8375.9|8401.5|8376.5|8400.9|8375.9|10
1724434500000|2024-08-23 17:35:00|8401.1|8376.1|8401|8376|8401.1|8376.1|8400.9|8375.9|11
1724434800000|2024-08-23 17:40:00|8400.7|8375.7|8400.8|8375.8|8400.8|8375.8|8400.7|8375.7|2
1724435100000|2024-08-23 17:45:00|8400.7|8375.7|8400.5|8375.5|8400.8|8375.8|8400.4|8375.4|25
1724435400000|2024-08-23 17:50:00|8400.4|8375.4|8400.4|8375.4|8400.5|8375.5|8400.4|8375.4|17
1724435700000|2024-08-23 17:55:00|8400.1|8375.1|8400|8375|8400.2|8375.2|8399.9|8374.9|24
1724436000000|2024-08-23 18:00:00|8400.1|8375.1|8400.1|8375.1|8400.2|8375.2|8399.9|8374.9|6
1724436300000|2024-08-23 18:05:00|8399.8|8374.8|8399.9|8374.9|8400.1|8375.1|8399.8|8374.8|4
1724436600000|2024-08-23 18:10:00|8399.7|8374.7|8399.9|8374.9|8400.6|8375.6|8399.7|8374.7|13
1724436900000|2024-08-23 18:15:00|8400.2|8375.2|8400.1|8375.1|8400.5|8375.5|8399.9|8374.9|46
1724437200000|2024-08-23 18:20:00|8399.9|8374.9|8400.3|8375.3|8400.5|8375.5|8399.9|8374.9|7
1724437500000|2024-08-23 18:25:00|8400|8375|8399.9|8374.9|8400|8375|8399.9|8374.9|2
1724437800000|2024-08-23 18:30:00|8400.1|8375.1|8400.3|8375.3|8400.5|8375.5|8400.1|8375.1|7
1724438100000|2024-08-23 18:35:00|8400.1|8375.1|8400.3|8375.3|8400.3|8375.3|8400.1|8375.1|2
1724438400000|2024-08-23 18:40:00|8400.1|8375.1|8399.9|8374.9|8400.2|8375.2|8399.9|8374.9|4
1724438700000|2024-08-23 18:45:00|8400.1|8375.1|8401|8376|8401|8376|8399.9|8374.9|10
1724439300000|2024-08-23 18:55:00|8400.8|8375.8|8400.8|8375.8|8400.8|8375.8|8400.8|8375.8|1
1724439600000|2024-08-23 19:00:00|8400.7|8375.7|8400.3|8375.3|8400.9|8375.9|8400.3|8375.3|5
1724439900000|2024-08-23 19:05:00|8400.1|8375.1|8400.1|8375.1|8400.1|8375.1|8400.1|8375.1|1
1724440200000|2024-08-23 19:10:00|8400.3|8375.3|8400.1|8375.1|8400.3|8375.3|8400.1|8375.1|4
1724440500000|2024-08-23 19:15:00|8400|8375|8400.1|8375.1|8400.3|8375.3|8400|8375|4
1724440800000|2024-08-23 19:20:00|8400.3|8375.3|8400.4|8375.4|8400.5|8375.5|8400.1|8375.1|47
1724441100000|2024-08-23 19:25:00|8400.2|8375.2|8400.3|8375.3|8400.5|8375.5|8400.1|8375.1|152
1724441400000|2024-08-23 19:30:00|8400.5|8375.5|8400.1|8375.1|8400.7|8375.7|8399.9|8374.9|49
1724441700000|2024-08-23 19:35:00|8399.9|8374.9|8399.9|8374.9|8400.1|8375.1|8399.9|8374.9|81
1724442000000|2024-08-23 19:40:00|8400.1|8375.1|8399.9|8374.9|8400.1|8375.1|8399.9|8374.9|36
1724442300000|2024-08-23 19:45:00|8400.1|8375.1|8399.9|8374.9|8400.1|8375.1|8399.9|8374.9|40
1724442600000|2024-08-23 19:50:00|8400.1|8375.1|8399.9|8374.9|8400.1|8375.1|8399.9|8374.9|62
1724634000000|2024-08-26 01:00:00|8402.9|8373.9|8402.9|8373.9|8402.9|8373.9|8402.9|8373.9|1
1724641800000|2024-08-26 03:10:00|8403.4|8378.4|8403.4|8378.4|8403.4|8378.4|8403.3|8378.3|5
1724642100000|2024-08-26 03:15:00|8403.3|8378.3|8403.2|8378.2|8403.4|8378.4|8402.9|8377.9|31
1724642400000|2024-08-26 03:20:00|8403.7|8378.7|8403.4|8378.4|8403.8|8378.8|8403|8378|13
1724642700000|2024-08-26 03:25:00|8403.6|8378.6|8402.7|8377.7|8403.6|8378.6|8402.4|8377.4|29
1724643000000|2024-08-26 03:30:00|8403|8378|8402.4|8377.4|8403.9|8378.9|8402.4|8377.4|52
1724643300000|2024-08-26 03:35:00|8402.5|8377.5|8402.8|8377.8|8402.8|8382.8|8396.7|8376.9|41
1724643600000|2024-08-26 03:40:00|8402.6|8377.6|8402.7|8377.7|8403.3|8383.3|8398|8377.6|25
1724643900000|2024-08-26 03:45:00|8402.4|8377.4|8402|8377|8402.8|8381.7|8396.7|8376.6|36
1724644200000|2024-08-26 03:50:00|8401.8|8376.8|8402.8|8377.8|8403.3|8378.3|8401.8|8376.8|45
1724644500000|2024-08-26 03:55:00|8403|8378|8403.8|8378.8|8403.8|8378.8|8402.8|8377.8|46
1724644800000|2024-08-26 04:00:00|8403.9|8378.9|8399.1|8384.1|8404.1|8384.3|8398.7|8378.8|41
1724645100000|2024-08-26 04:05:00|8399.2|8384.2|8400.1|8385.1|8405.8|8385.4|8399.1|8379.5|47
1724645400000|2024-08-26 04:10:00|8400|8385|8404.3|8379.3|8405.6|8385.5|8399.8|8379.3|35
1724645700000|2024-08-26 04:15:00|8404.4|8379.4|8405.5|8380.5|8405.6|8385.4|8400.4|8379.4|15
1724646000000|2024-08-26 04:20:00|8405.4|8380.4|8400|8385|8405.4|8385.1|8399.7|8380|15
1724646300000|2024-08-26 04:25:00|8399.9|8384.9|8399.7|8384.7|8405.1|8385.2|8399.7|8380|20
1724646600000|2024-08-26 04:30:00|8399.9|8384.9|8399.2|8384.2|8404.6|8385.1|8399|8379.3|22
1724646900000|2024-08-26 04:35:00|8404.2|8379.2|8404.7|8379.7|8404.8|8384.8|8398.9|8379.2|19
1724647200000|2024-08-26 04:40:00|8404.6|8379.6|8404.8|8379.8|8404.8|8379.8|8404.6|8379.6|6
1724647500000|2024-08-26 04:45:00|8405|8380|8401|8386|8406.1|8386|8401|8379.8|13
1724647800000|2024-08-26 04:50:00|8401.1|8386.1|8400.8|8385.8|8401.1|8386.1|8400.8|8385.8|4
1724648100000|2024-08-26 04:55:00|8400.9|8385.9|8400.7|8385.7|8401.2|8386.2|8400.7|8385.7|16
1724648400000|2024-08-26 05:00:00|8400.9|8385.9|8400.7|8385.7|8401.2|8386.2|8400.7|8385.7|13
1724648700000|2024-08-26 05:05:00|8405.8|8380.8|8401.1|8386.1|8406.2|8386.7|8400.9|8380.8|21
1724649000000|2024-08-26 05:10:00|8401|8386|8401.3|8386.3|8401.3|8386.3|8400.7|8385.7|22
1724649300000|2024-08-26 05:15:00|8401.4|8386.4|8401|8386|8401.4|8386.4|8401|8386|5
1724649600000|2024-08-26 05:20:00|8401.1|8386.1|8401|8386|8401.1|8386.1|8401|8386|18
1724650200000|2024-08-26 05:30:00|8400.8|8385.8|8400.2|8385.2|8405.6|8385.9|8400.1|8380.1|20
1724650500000|2024-08-26 05:35:00|8400.3|8385.3|8400.3|8385.3|8400.6|8385.6|8400.2|8385.2|6
1724651100000|2024-08-26 05:45:00|8400.5|8385.5|8400.7|8385.7|8400.7|8385.7|8400.5|8385.5|2
1724651400000|2024-08-26 05:50:00|8400.6|8385.6|8400.8|8385.8|8400.8|8385.8|8400.5|8385.5|6
1724651700000|2024-08-26 05:55:00|8400.7|8385.7|8400.3|8385.3|8406|8386|8400.3|8380.6|19
1724652000000|2024-08-26 06:00:00|8400.6|8385.6|8400|8385|8404.8|8385.6|8399.7|8379.8|9
1724652300000|2024-08-26 06:05:00|8399.9|8384.9|8400.3|8385.3|8400.4|8385.4|8399.9|8384.9|6
1724652600000|2024-08-26 06:10:00|8400.2|8385.2|8400.3|8385.3|8400.5|8385.5|8400.2|8385.2|6
1724652900000|2024-08-26 06:15:00|8400.4|8385.4|8400.3|8385.3|8400.4|8385.4|8399.8|8384.8|11
1724653500000|2024-08-26 06:25:00|8400.4|8385.4|8404.8|8379.8|8405.5|8385.8|8400.3|8379.8|25
1724653800000|2024-08-26 06:30:00|8404.9|8379.9|8399.7|8384.7|8404.9|8385.3|8399.6|8379.8|15
1724654100000|2024-08-26 06:35:00|8399.6|8384.6|8399.9|8384.9|8400|8385|8399.6|8384.6|62
1724654400000|2024-08-26 06:40:00|8399.8|8384.8|8405.3|8380.3|8405.3|8384.9|8399.7|8379.9|11
1724654700000|2024-08-26 06:45:00|8405.4|8380.4|8401.2|8386.2|8405.4|8386.5|8400.3|8380.4|33
1724655000000|2024-08-26 06:50:00|8401.4|8386.4|8401.3|8386.3|8401.5|8386.5|8401.2|8386.2|17
1724655300000|2024-08-26 06:55:00|8401.7|8386.7|8400.7|8385.7|8406|8386.8|8400.7|8381|16
1724655600000|2024-08-26 07:00:00|8400.8|8385.8|8401.1|8386.1|8401.3|8386.3|8400.8|8385.8|11
1724655900000|2024-08-26 07:05:00|8401.7|8386.7|8406.6|8381.6|8406.6|8386.7|8401.4|8381.3|12
1724656200000|2024-08-26 07:10:00|8406.5|8381.5|8406.8|8381.8|8407.2|8382.2|8406.5|8381.5|24
1724656500000|2024-08-26 07:15:00|8406.6|8381.6|8402.2|8387.2|8407.2|8387.2|8401.6|8381.4|37
1724656800000|2024-08-26 07:20:00|8402.1|8387.1|8407|8382|8407|8387.2|8402|8382|11
1724657100000|2024-08-26 07:25:00|8407.1|8382.1|8403|8388|8407.5|8388.1|8402.3|8382.1|17
1724657400000|2024-08-26 07:30:00|8402.9|8387.9|8403.3|8388.3|8403.5|8388.5|8402.9|8387.9|13
1724657700000|2024-08-26 07:35:00|8403.4|8388.4|8402.9|8387.9|8403.4|8388.4|8402.7|8387.7|6
1724658000000|2024-08-26 07:40:00|8403|8388|8403.3|8388.3|8403.3|8388.3|8403|8388|7
1724658300000|2024-08-26 07:45:00|8403.4|8388.4|8403.5|8388.5|8408.7|8388.7|8403.3|8383.7|13
1724658600000|2024-08-26 07:50:00|8403.6|8388.6|8404.6|8389.6|8404.7|8389.7|8403.6|8388.6|12
1724658900000|2024-08-26 07:55:00|8404.7|8389.7|8404.1|8389.1|8404.7|8389.7|8404|8389|31
1724659200000|2024-08-26 08:00:00|8404|8389|8404|8389|8409|8389.1|8403.4|8383.5|28
1724659500000|2024-08-26 08:05:00|8403.9|8388.9|8404.1|8389.1|8404.1|8389.1|8403.9|8388.9|5
1724659800000|2024-08-26 08:10:00|8404.3|8389.3|8404.3|8389.3|8409.4|8389.4|8404.1|8384.4|8
1724660100000|2024-08-26 08:15:00|8404.2|8389.2|8403.7|8388.7|8408.8|8389.3|8403.7|8383.8|14
1724660400000|2024-08-26 08:20:00|8403.3|8388.3|8403.7|8388.7|8403.9|8388.9|8403.2|8388.2|25
1724660700000|2024-08-26 08:25:00|8403.8|8388.8|8403.7|8388.7|8403.8|8388.8|8403.7|8388.7|2
1724661000000|2024-08-26 08:30:00|8403.8|8388.8|8403.7|8388.7|8403.8|8388.8|8403.7|8388.7|2
1724661600000|2024-08-26 08:40:00|8403.8|8388.8|8404.7|8389.7|8409.6|8389.7|8403.8|8384.2|17
1724661900000|2024-08-26 08:45:00|8404.9|8389.9|8405.3|8390.3|8410.4|8390.3|8404.9|8384.8|16
1724662200000|2024-08-26 08:50:00|8405.2|8390.2|8404.3|8389.3|8405.3|8390.3|8404.2|8389.2|14
1724662500000|2024-08-26 08:55:00|8409.3|8384.3|8409.3|8384.3|8409.4|8384.4|8408.9|8383.9|18
1724662800000|2024-08-26 09:00:00|8409.2|8384.2|8409|8384|8409.2|8384.2|8408.8|8383.8|6
1724663100000|2024-08-26 09:05:00|8409.1|8384.1|8404.2|8389.2|8409.4|8389.3|8404.2|8384.1|15
1724663400000|2024-08-26 09:10:00|8404.3|8389.3|8403.7|8388.7|8408.8|8389.3|8403.7|8383.8|10
1724663700000|2024-08-26 09:15:00|8408.8|8383.8|8404.3|8389.3|8409.4|8389.3|8404.3|8383.8|8
1724664000000|2024-08-26 09:20:00|8409.3|8384.3|8409.3|8384.3|8409.4|8384.4|8409.3|8384.3|7
1724664300000|2024-08-26 09:25:00|8410.1|8385.1|8405.3|8390.3|8410.3|8390.3|8405.2|8385.1|6
1724664600000|2024-08-26 09:30:00|8405.2|8390.2|8405.9|8390.9|8405.9|8390.9|8405.1|8390.1|28
1724664900000|2024-08-26 09:35:00|8411|8386|8406.3|8391.3|8411|8391.3|8405.9|8386|3
1724665200000|2024-08-26 09:40:00|8406.2|8391.2|8406.1|8391.1|8406.3|8391.3|8406.1|8391.1|4
1724665500000|2024-08-26 09:45:00|8406.2|8391.2|8405.3|8390.3|8406.3|8391.3|8405.1|8390.1|17
1724665800000|2024-08-26 09:50:00|8405.4|8390.4|8405.1|8390.1|8405.9|8390.9|8405.1|8390.1|24
1724666100000|2024-08-26 09:55:00|8405.3|8390.3|8405.2|8390.2|8405.4|8390.4|8405.2|8390.2|9
1724666400000|2024-08-26 10:00:00|8410.2|8385.2|8410.3|8385.3|8410.4|8385.4|8409.8|8384.8|31
1724666700000|2024-08-26 10:05:00|8410.1|8385.1|8409.4|8384.4|8410.2|8385.2|8409.1|8384.1|18
1724667000000|2024-08-26 10:10:00|8409.6|8384.6|8408.8|8383.8|8409.6|8384.6|8408.4|8383.4|27
1724667300000|2024-08-26 10:15:00|8409|8384|8409|8384|8409.5|8384.5|8409|8384|10
1724667600000|2024-08-26 10:20:00|8409.3|8384.3|8409.3|8384.3|8409.4|8384.4|8409.3|8384.3|3
1724667900000|2024-08-26 10:25:00|8409.4|8384.4|8409.8|8384.8|8410|8385|8409.4|8384.4|17
1724668200000|2024-08-26 10:30:00|8410|8385|8410.2|8385.2|8410.4|8385.4|8410|8385|11
1724668500000|2024-08-26 10:35:00|8410|8385|8408.8|8383.8|8410|8385|8408.8|8383.8|14
1724668800000|2024-08-26 10:40:00|8408.9|8383.9|8409.8|8384.8|8410|8385|8408.9|8383.9|9
1724669100000|2024-08-26 10:45:00|8409.9|8384.9|8409.9|8384.9|8409.9|8384.9|8409.8|8384.8|3
1724669400000|2024-08-26 10:50:00|8410|8385|8410|8385|8410|8385|8409.9|8384.9|3
1724669700000|2024-08-26 10:55:00|8409.9|8384.9|8409.9|8384.9|8410|8385|8409.9|8384.9|3
1724670000000|2024-08-26 11:00:00|8410|8385|8410.3|8385.3|8410.4|8385.4|8409.8|8384.8|39
1724670300000|2024-08-26 11:05:00|8410.4|8385.4|8410.7|8385.7|8410.7|8385.7|8410.1|8385.1|49
1724670600000|2024-08-26 11:10:00|8410.6|8385.6|8410.4|8385.4|8410.7|8385.7|8410.4|8385.4|6
1724670900000|2024-08-26 11:15:00|8410.6|8385.6|8410.6|8385.6|8410.7|8385.7|8410.6|8385.6|17
1724671200000|2024-08-26 11:20:00|8410.7|8385.7|8410.8|8385.8|8410.8|8385.8|8410.7|8385.7|2
1724671500000|2024-08-26 11:25:00|8410.7|8385.7|8410.4|8385.4|8410.8|8385.8|8410.4|8385.4|39
1724671800000|2024-08-26 11:30:00|8410.6|8385.6|8410.6|8385.6|8410.6|8385.6|8410.6|8385.6|1
1724672100000|2024-08-26 11:35:00|8410.2|8385.2|8410.3|8385.3|8410.3|8385.3|8410|8385|7
1724672700000|2024-08-26 11:45:00|8410.2|8385.2|8410.2|8385.2|8410.3|8385.3|8410|8385|8
1724673000000|2024-08-26 11:50:00|8410|8385|8409|8384|8410|8385|8409|8384|6
1724673300000|2024-08-26 11:55:00|8408.9|8383.9|8409|8384|8409.2|8384.2|8408.9|8383.9|8
1724673600000|2024-08-26 12:00:00|8408.9|8383.9|8409|8384|8409|8384|8408.9|8383.9|2
1724673900000|2024-08-26 12:05:00|8408.4|8383.4|8408.3|8383.3|8408.4|8383.4|8408.1|8383.1|12
1724674200000|2024-08-26 12:10:00|8408.4|8383.4|8408.6|8383.6|8408.7|8383.7|8408.4|8383.4|5
1724675100000|2024-08-26 12:25:00|8408.7|8383.7|8408.6|8383.6|8408.8|8383.8|8408.4|8383.4|38
1724675400000|2024-08-26 12:30:00|8408.8|8383.8|8408.6|8383.6|8408.8|8383.8|8408.4|8383.4|26
1724675700000|2024-08-26 12:35:00|8408.8|8383.8|8408|8383|8409|8384|8408|8383|8
1724676000000|2024-08-26 12:40:00|8408.2|8383.2|8408.2|8383.2|8408.2|8383.2|8408|8383|37
1724676300000|2024-08-26 12:45:00|8408|8383|8407.4|8382.4|8408.2|8383.2|8407.4|8382.4|32
1724676600000|2024-08-26 12:50:00|8407.8|8382.8|8408|8383|8408|8383|8407.7|8382.7|12
1724676900000|2024-08-26 12:55:00|8407.9|8382.9|8408|8383|8408|8383|8407.9|8382.9|14
1724677200000|2024-08-26 13:00:00|8408.1|8383.1|8408.2|8383.2|8408.2|8383.2|8407.9|8382.9|13
1724677500000|2024-08-26 13:05:00|8408.3|8383.3|8408.4|8383.4|8408.6|8383.6|8408.2|8383.2|18
1724677800000|2024-08-26 13:10:00|8408.3|8383.3|8408.4|8383.4|8408.4|8383.4|8408.2|8383.2|14
1724678100000|2024-08-26 13:15:00|8408.3|8383.3|8408.3|8383.3|8408.4|8383.4|8408.3|8383.3|21
1724678400000|2024-08-26 13:20:00|8408.4|8383.4|8408|8383|8408.4|8383.4|8407.9|8382.9|14
1724678700000|2024-08-26 13:25:00|8408.2|8383.2|8408.3|8383.3|8408.3|8383.3|8408.2|8383.2|2
1724679000000|2024-08-26 13:30:00|8408|8383|8408|8383|8408.2|8383.2|8408|8383|13
1724679300000|2024-08-26 13:35:00|8408.1|8383.1|8408.1|8383.1|8408.1|8383.1|8407.9|8382.9|16
1724679600000|2024-08-26 13:40:00|8408|8383|8407.9|8382.9|8408.1|8383.1|8407.8|8382.8|40
1724679900000|2024-08-26 13:45:00|8408|8383|8408|8383|8408.2|8383.2|8407.9|8382.9|67
1724680200000|2024-08-26 13:50:00|8408.1|8383.1|8408.1|8383.1|8408.2|8383.2|8407.9|8382.9|33
1724680500000|2024-08-26 13:55:00|8408|8383|8408.3|8383.3|8408.8|8383.8|8407.9|8382.9|40
1724680800000|2024-08-26 14:00:00|8408.4|8383.4|8408.3|8383.3|8408.4|8383.4|8408|8383|49
1724681100000|2024-08-26 14:05:00|8408.2|8383.2|8408|8383|8408.2|8383.2|8407.8|8382.8|29
1724681400000|2024-08-26 14:10:00|8408.1|8383.1|8408.1|8383.1|8408.3|8383.3|8407.7|8382.7|37
1724681700000|2024-08-26 14:15:00|8408|8383|8407.8|8382.8|8408.3|8383.3|8407.7|8382.7|27
1724682000000|2024-08-26 14:20:00|8407.7|8382.7|8408|8383|8408.1|8383.1|8407.7|8382.7|23
1724682300000|2024-08-26 14:25:00|8407.7|8382.7|8407.7|8382.7|8408.2|8383.2|8407.7|8382.7|7
1724682600000|2024-08-26 14:30:00|8407.4|8382.4|8406.9|8381.9|8407.5|8382.5|8406.9|8381.9|29
1724682900000|2024-08-26 14:35:00|8407.1|8382.1|8407.3|8382.3|8407.3|8382.3|8406.9|8381.9|10
1724683200000|2024-08-26 14:40:00|8407.4|8382.4|8407.3|8382.3|8407.4|8382.4|8407.3|8382.3|2
1724683500000|2024-08-26 14:45:00|8407.2|8382.2|8406.8|8381.8|8407.2|8382.2|8406.8|8381.8|10
1724683800000|2024-08-26 14:50:00|8406.9|8381.9|8407|8382|8407|8382|8406.8|8381.8|10
1724684100000|2024-08-26 14:55:00|8407.1|8382.1|8407.2|8382.2|8407.3|8382.3|8406.9|8381.9|37
1724684400000|2024-08-26 15:00:00|8407.3|8382.3|8407.7|8382.7|8407.7|8382.7|8407.3|8382.3|17
1724684700000|2024-08-26 15:05:00|8407.6|8382.6|8406.9|8381.9|8407.7|8382.7|8406.9|8381.9|23
1724685000000|2024-08-26 15:10:00|8407.1|8382.1|8406.9|8381.9|8407.1|8382.1|8406.9|8381.9|14
1724685300000|2024-08-26 15:15:00|8407.1|8382.1|8407.1|8382.1|8407.1|8382.1|8407.1|8382.1|1
1724685600000|2024-08-26 15:20:00|8406.9|8381.9|8406.9|8381.9|8407.1|8382.1|8406.9|8381.9|3
1724685900000|2024-08-26 15:25:00|8407.1|8382.1|8407.4|8382.4|8407.5|8382.5|8407.1|8382.1|5
1724686200000|2024-08-26 15:30:00|8407.3|8382.3|8407|8382|8407.3|8382.3|8407|8382|2
1724686500000|2024-08-26 15:35:00|8407.3|8382.3|8407.5|8382.5|8407.8|8382.8|8407.3|8382.3|14
1724686800000|2024-08-26 15:40:00|8407.4|8382.4|8407.2|8382.2|8407.5|8382.5|8406.9|8381.9|15
1724687100000|2024-08-26 15:45:00|8407|8382|8407.2|8382.2|8407.3|8382.3|8407|8382|6
1724687400000|2024-08-26 15:50:00|8407.3|8382.3|8407.3|8382.3|8407.3|8382.3|8407.2|8382.2|9
1724688000000|2024-08-26 16:00:00|8407.2|8382.2|8406.7|8381.7|8407.3|8382.3|8406.7|8381.7|6
1724689800000|2024-08-26 16:30:00|8406.8|8381.8|8406.7|8381.7|8406.8|8381.8|8406.7|8381.7|2
1724690400000|2024-08-26 16:40:00|8406.6|8381.6|8406.7|8381.7|8406.7|8381.7|8406.6|8381.6|2
1724690700000|2024-08-26 16:45:00|8406.6|8381.6|8406.3|8381.3|8406.6|8381.6|8406.3|8381.3|2
1724691000000|2024-08-26 16:50:00|8406.2|8381.2|8406.3|8381.3|8406.3|8381.3|8406.1|8381.1|23
1724691300000|2024-08-26 16:55:00|8406.2|8381.2|8406.2|8381.2|8406.3|8381.3|8406.2|8381.2|9
1724691600000|2024-08-26 17:00:00|8406.1|8381.1|8406.2|8381.2|8406.2|8381.2|8406.1|8381.1|34
1724691900000|2024-08-26 17:05:00|8406.3|8381.3|8406.1|8381.1|8406.3|8381.3|8406.1|8381.1|23
1724692200000|2024-08-26 17:10:00|8406.2|8381.2|8406.2|8381.2|8406.2|8381.2|8406.1|8381.1|19
1724692500000|2024-08-26 17:15:00|8406.3|8381.3|8406.2|8381.2|8406.3|8381.3|8406.2|8381.2|38
1724692800000|2024-08-26 17:20:00|8406.3|8381.3|8406.2|8381.2|8406.3|8381.3|8406.1|8381.1|4
1724693100000|2024-08-26 17:25:00|8406.3|8381.3|8406.2|8381.2|8406.3|8381.3|8406.2|8381.2|4
1724693400000|2024-08-26 17:30:00|8406.3|8381.3|8406.3|8381.3|8406.3|8381.3|8406.2|8381.2|5
1724694000000|2024-08-26 17:40:00|8406.2|8381.2|8406.3|8381.3|8406.3|8381.3|8406.2|8381.2|4
1724694300000|2024-08-26 17:45:00|8406.4|8381.4|8406.7|8381.7|8406.7|8381.7|8406.3|8381.3|15
1724694600000|2024-08-26 17:50:00|8406.6|8381.6|8406.7|8381.7|8406.7|8381.7|8406.5|8381.5|22
1724695800000|2024-08-26 18:10:00|8407.1|8382.1|8407.3|8382.3|8407.3|8382.3|8407.1|8382.1|2
1724699700000|2024-08-26 19:15:00|8406.7|8381.7|8406.7|8381.7|8406.8|8381.8|8406.7|8381.7|3
1724700600000|2024-08-26 19:30:00|8406.6|8381.6|8406.7|8381.7|8406.8|8381.8|8406.6|8381.6|4
1724701200000|2024-08-26 19:40:00|8406.6|8381.6|8406.6|8381.6|8406.7|8381.7|8406.3|8381.3|9
1724701500000|2024-08-26 19:45:00|8406.5|8381.5|8406.5|8381.5|8406.7|8381.7|8406.5|8381.5|3
1724701800000|2024-08-26 19:50:00|8406.7|8381.7|8406.5|8381.5|8406.7|8381.7|8406.5|8381.5|2
1724720400000|2024-08-27 01:00:00|8409|8384|8409|8384|8409|8384|8409|8384|1
1724720700000|2024-08-27 01:05:00|8408.9|8383.9|8408.9|8383.9|8409|8384|8408.9|8383.9|3
1724721000000|2024-08-27 01:10:00|8409|8384|8409.7|8384.7|8410|8385|8409|8384|7
1724721300000|2024-08-27 01:15:00|8410|8385|8409.7|8384.7|8410|8385|8409.7|8384.7|3
1724721600000|2024-08-27 01:20:00|8409.6|8384.6|8409.2|8384.2|8409.6|8384.6|8409.1|8384.1|5
1724721900000|2024-08-27 01:25:00|8409.1|8384.1|8409|8384|8409.1|8384.1|8409|8384|2
1724722500000|2024-08-27 01:35:00|8409.5|8384.5|8409.7|8384.7|8409.7|8384.7|8409.5|8384.5|2
1724723100000|2024-08-27 01:45:00|8409.6|8384.6|8409.7|8384.7|8409.7|8384.7|8409.6|8384.6|2
1724723400000|2024-08-27 01:50:00|8409.6|8384.6|8409.7|8384.7|8409.7|8384.7|8409.6|8384.6|2
1724724600000|2024-08-27 02:10:00|8409.6|8384.6|8409.7|8384.7|8409.7|8384.7|8409.6|8384.6|2
1724725500000|2024-08-27 02:25:00|8409.6|8384.6|8409.7|8384.7|8409.7|8384.7|8409.6|8384.6|2
1724727000000|2024-08-27 02:50:00|8410|8385|8409.7|8384.7|8410|8385|8409.7|8384.7|3
1724727600000|2024-08-27 03:00:00|8409.8|8384.8|8409.7|8384.7|8409.8|8384.8|8409.7|8384.7|4
1724727900000|2024-08-27 03:05:00|8409.9|8384.9|8411.1|8386.1|8411.1|8386.1|8409.9|8384.9|11
1724728200000|2024-08-27 03:10:00|8411|8386|8411.7|8386.7|8411.7|8386.7|8411|8386|12
1724728500000|2024-08-27 03:15:00|8411.6|8386.6|8411.4|8386.4|8411.7|8386.7|8411.4|8386.4|7
1724728800000|2024-08-27 03:20:00|8411.6|8386.6|8411.5|8386.5|8412.1|8387.1|8411.5|8386.5|13
1724729100000|2024-08-27 03:25:00|8411.6|8386.6|8412.3|8387.3|8412.3|8387.3|8411.6|8386.6|7
1724729400000|2024-08-27 03:30:00|8412.2|8387.2|8413.7|8388.7|8413.9|8388.9|8411.7|8386.7|36
1724729700000|2024-08-27 03:35:00|8408.7|8393.7|8408.6|8393.6|8408.8|8393.8|8408.5|8393.5|10
1724730000000|2024-08-27 03:40:00|8408.7|8393.7|8409.7|8394.7|8409.7|8394.7|8408.6|8393.6|10
1724730300000|2024-08-27 03:45:00|8409.6|8394.6|8410.1|8395.1|8410.1|8395.1|8409.4|8394.4|21
1724730600000|2024-08-27 03:50:00|8410.2|8395.2|8414.8|8389.8|8415.3|8395.8|8410.2|8389.4|26
1724730900000|2024-08-27 03:55:00|8414.6|8389.6|8409.2|8394.2|8415|8394.3|8409.2|8389.1|33
1724731200000|2024-08-27 04:00:00|8409.3|8394.3|8409.2|8394.2|8409.3|8394.3|8409.1|8394.1|16
1724731500000|2024-08-27 04:05:00|8409.4|8394.4|8409|8394|8409.5|8394.5|8409|8394|15
1724731800000|2024-08-27 04:10:00|8408.9|8393.9|8409.2|8394.2|8409.3|8394.3|8408.4|8393.4|32
1724732100000|2024-08-27 04:15:00|8409.3|8394.3|8408.3|8393.3|8409.3|8394.3|8408.3|8393.3|29
1724732400000|2024-08-27 04:20:00|8408.7|8393.7|8408.9|8393.9|8409|8394|8408.4|8393.4|12
1724732700000|2024-08-27 04:25:00|8408.8|8393.8|8408.9|8393.9|8408.9|8393.9|8408.7|8393.7|8
1724733000000|2024-08-27 04:30:00|8408.8|8393.8|8409|8394|8409|8394|8408.4|8393.4|9
1724733300000|2024-08-27 04:35:00|8409.1|8394.1|8409.1|8394.1|8409.1|8394.1|8408.8|8393.8|8
1724733600000|2024-08-27 04:40:00|8409|8394|8409.2|8394.2|8409.3|8394.3|8409|8394|14
1724733900000|2024-08-27 04:45:00|8409.3|8394.3|8409.3|8394.3|8409.5|8394.5|8409.1|8394.1|8
1724734200000|2024-08-27 04:50:00|8409.4|8394.4|8409.6|8394.6|8409.7|8394.7|8409.4|8394.4|6
1724734500000|2024-08-27 04:55:00|8409.7|8394.7|8409.3|8394.3|8409.7|8394.7|8409.2|8394.2|23
1724734800000|2024-08-27 05:00:00|8409.5|8394.5|8409.5|8394.5|8409.7|8394.7|8409.5|8394.5|4
1724735100000|2024-08-27 05:05:00|8409.3|8394.3|8409.3|8394.3|8409.3|8394.3|8409.1|8394.1|11
1724735400000|2024-08-27 05:10:00|8409.4|8394.4|8409.8|8394.8|8409.8|8394.8|8409.4|8394.4|7
1724735700000|2024-08-27 05:15:00|8409.7|8394.7|8409.7|8394.7|8409.7|8394.7|8409.7|8394.7|1
1724736000000|2024-08-27 05:20:00|8409.6|8394.6|8409.6|8394.6|8409.6|8394.6|8409.6|8394.6|1
1724736300000|2024-08-27 05:25:00|8409.7|8394.7|8409.7|8394.7|8409.8|8394.8|8409.5|8394.5|11
1724736600000|2024-08-27 05:30:00|8409.6|8394.6|8409.5|8394.5|8409.7|8394.7|8409.4|8394.4|6
1724736900000|2024-08-27 05:35:00|8409.7|8394.7|8409.7|8394.7|8409.7|8394.7|8409.6|8394.6|3
1724737200000|2024-08-27 05:40:00|8409.8|8394.8|8409.8|8394.8|8409.9|8394.9|8409.7|8394.7|13
1724737500000|2024-08-27 05:45:00|8409.9|8394.9|8410.3|8395.3|8410.5|8395.5|8409.8|8394.8|20
1724737800000|2024-08-27 05:50:00|8410.4|8395.4|8415.3|8390.3|8415.6|8395.6|8410.4|8390.3|12
1724738100000|2024-08-27 05:55:00|8410.3|8395.3|8410.3|8395.3|8410.4|8395.4|8410.3|8395.3|3
1724738400000|2024-08-27 06:00:00|8410.2|8395.2|8409.6|8394.6|8410.3|8395.3|8409.6|8394.6|39
1724738700000|2024-08-27 06:05:00|8409.7|8394.7|8409.6|8394.6|8409.8|8394.8|8409.6|8394.6|7
1724739000000|2024-08-27 06:10:00|8409.8|8394.8|8409.3|8394.3|8409.8|8394.8|8409.2|8394.2|44
1724739300000|2024-08-27 06:15:00|8409.2|8394.2|8409.7|8394.7|8409.8|8394.8|8409.2|8394.2|16
1724739600000|2024-08-27 06:20:00|8409.8|8394.8|8409.7|8394.7|8409.8|8394.8|8409.7|8394.7|2
1724740200000|2024-08-27 06:30:00|8409.8|8394.8|8409.7|8394.7|8409.8|8394.8|8409.6|8394.6|8
1724740500000|2024-08-27 06:35:00|8409.5|8394.5|8409.3|8394.3|8409.5|8394.5|8409.3|8394.3|16
1724741400000|2024-08-27 06:50:00|8409.4|8394.4|8409.6|8394.6|8409.6|8394.6|8409.3|8394.3|20
1724741700000|2024-08-27 06:55:00|8409.8|8394.8|8409.8|8394.8|8409.8|8394.8|8409.8|8394.8|1
1724742000000|2024-08-27 07:00:00|8409.6|8394.6|8410.1|8395.1|8410.2|8395.2|8409.6|8394.6|18
1724742300000|2024-08-27 07:05:00|8415.1|8390.1|8414.8|8389.8|8415.2|8395.1|8410.1|8389.8|14
1724742600000|2024-08-27 07:10:00|8414.9|8389.9|8415.2|8390.2|8415.3|8390.3|8414.8|8389.8|17
1724742900000|2024-08-27 07:15:00|8415.1|8390.1|8414.7|8389.7|8415.2|8390.2|8414.7|8389.7|6
1724743200000|2024-08-27 07:20:00|8414.8|8389.8|8415.3|8390.3|8415.3|8390.3|8414.7|8389.7|5
1724743500000|2024-08-27 07:25:00|8415.1|8390.1|8415.5|8390.5|8415.7|8390.7|8415.1|8390.1|17
1724743800000|2024-08-27 07:30:00|8415.6|8390.6|8415.8|8390.8|8415.8|8390.8|8415.5|8390.5|17
1724744100000|2024-08-27 07:35:00|8415.9|8390.9|8410.7|8395.7|8415.9|8395.7|8410.7|8390.6|9
1724744400000|2024-08-27 07:40:00|8410.8|8395.8|8410.6|8395.6|8410.8|8395.8|8410.6|8395.6|29
1724744700000|2024-08-27 07:45:00|8410.7|8395.7|8410.2|8395.2|8410.7|8395.7|8410.2|8395.2|16
1724745000000|2024-08-27 07:50:00|8410.1|8395.1|8409.9|8394.9|8410.1|8395.1|8409.9|8394.9|3
1724745300000|2024-08-27 07:55:00|8409.8|8394.8|8410.3|8395.3|8410.3|8395.3|8409.8|8394.8|9
1724745900000|2024-08-27 08:05:00|8410.4|8395.4|8410.3|8395.3|8410.4|8395.4|8410.2|8395.2|6
1724746200000|2024-08-27 08:10:00|8410.2|8395.2|8410.3|8395.3|8410.3|8395.3|8410.1|8395.1|4
1724746500000|2024-08-27 08:15:00|8415.3|8390.3|8415.3|8390.3|8415.4|8390.4|8415.2|8390.2|5
1724746800000|2024-08-27 08:20:00|8415|8390|8414.7|8389.7|8415|8390|8414.6|8389.6|15
1724747100000|2024-08-27 08:25:00|8409.7|8394.7|8409.7|8394.7|8409.9|8394.9|8409.6|8394.6|8
1724747700000|2024-08-27 08:35:00|8409.6|8394.6|8409.7|8394.7|8409.7|8394.7|8409.3|8394.3|29
1724748000000|2024-08-27 08:40:00|8409.5|8394.5|8409.7|8394.7|8409.7|8394.7|8409.5|8394.5|2
1724748300000|2024-08-27 08:45:00|8414.8|8389.8|8414.8|8389.8|8414.8|8389.8|8414.8|8389.8|1
1724748600000|2024-08-27 08:50:00|8414.9|8389.9|8414.7|8389.7|8415|8390|8414.6|8389.6|6
1724748900000|2024-08-27 08:55:00|8414.8|8389.8|8414.7|8389.7|8414.8|8389.8|8414.5|8389.5|6
1724749200000|2024-08-27 09:00:00|8414.9|8389.9|8414.7|8389.7|8414.9|8389.9|8414.7|8389.7|2
1724749500000|2024-08-27 09:05:00|8414.8|8389.8|8414.8|8389.8|8414.8|8389.8|8414.8|8389.8|1
1724749800000|2024-08-27 09:10:00|8414.7|8389.7|8414.6|8389.6|8414.7|8389.7|8414.6|8389.6|4
1724750700000|2024-08-27 09:25:00|8414.7|8389.7|8414.7|8389.7|8414.8|8389.8|8414.7|8389.7|7
1724751000000|2024-08-27 09:30:00|8409.7|8394.7|8409.3|8394.3|8414.3|8394.7|8409.1|8389.3|18
1724751300000|2024-08-27 09:35:00|8409.4|8394.4|8409.3|8394.3|8409.4|8394.4|8409.3|8394.3|12
1724751600000|2024-08-27 09:40:00|8409.4|8394.4|8408.9|8393.9|8413.9|8394.4|8408.7|8388.7|29
1724751900000|2024-08-27 09:45:00|8408.8|8393.8|8408.7|8393.7|8408.9|8393.9|8408.7|8393.7|12
1724752200000|2024-08-27 09:50:00|8408.8|8393.8|8413.3|8388.3|8413.4|8393.8|8407.7|8388.3|44
1724752500000|2024-08-27 09:55:00|8413.4|8388.4|8413.3|8388.3|8413.5|8388.5|8413.2|8388.2|10
1724752800000|2024-08-27 10:00:00|8413.6|8388.6|8413.1|8388.1|8413.8|8388.8|8412.4|8387.4|34
1724753100000|2024-08-27 10:05:00|8413|8388|8412.8|8387.8|8413.2|8388.2|8412.8|8387.8|22
1724753400000|2024-08-27 10:10:00|8413|8388|8413.8|8388.8|8413.8|8388.8|8412.8|8387.8|12
1724753700000|2024-08-27 10:15:00|8413.9|8388.9|8413.6|8388.6|8414|8389|8413.6|8388.6|13
1724754000000|2024-08-27 10:20:00|8413.5|8388.5|8413.5|8388.5|8413.6|8388.6|8413.4|8388.4|14
1724754300000|2024-08-27 10:25:00|8413.4|8388.4|8407.5|8392.5|8413.6|8393.6|8407.4|8388.3|17
1724754600000|2024-08-27 10:30:00|8407.8|8392.8|8408.2|8393.2|8408.4|8393.4|8407.8|8392.8|19
1724754900000|2024-08-27 10:35:00|8408.1|8393.1|8408.4|8393.4|8408.4|8393.4|8408|8393|8
1724755200000|2024-08-27 10:40:00|8408.3|8393.3|8408.3|8393.3|8408.8|8393.8|8408.3|8393.3|8
1724755500000|2024-08-27 10:45:00|8408.2|8393.2|8412.3|8387.3|8412.6|8393.3|8407.4|8387.1|25
1724755800000|2024-08-27 10:50:00|8412.4|8387.4|8412.7|8387.7|8412.7|8387.7|8412.4|8387.4|10
1724756100000|2024-08-27 10:55:00|8412.8|8387.8|8412.8|8387.8|8412.8|8387.8|8412.7|8387.7|5
1724756400000|2024-08-27 11:00:00|8412.6|8387.6|8412.7|8387.7|8412.9|8392.8|8407.5|8387.5|82
1724756700000|2024-08-27 11:05:00|8412.6|8387.6|8413.3|8388.3|8413.6|8388.6|8412.6|8387.6|61
1724757000000|2024-08-27 11:10:00|8413.4|8388.4|8413.3|8388.3|8413.6|8388.6|8413.3|8388.3|17
1724757900000|2024-08-27 11:25:00|8413.2|8388.2|8412.3|8387.3|8413.2|8388.2|8412.2|8387.2|22
1724758200000|2024-08-27 11:30:00|8412.5|8387.5|8407.5|8392.5|8412.6|8392.7|8407.5|8387.5|11
1724758500000|2024-08-27 11:35:00|8407.6|8392.6|8407.4|8392.4|8407.7|8392.7|8407.4|8392.4|5
1724759100000|2024-08-27 11:45:00|8407.5|8392.5|8407.6|8392.6|8407.7|8392.7|8407.4|8392.4|22
1724759400000|2024-08-27 11:50:00|8407.5|8392.5|8407.6|8392.6|8407.6|8392.6|8407.4|8392.4|16
1724759700000|2024-08-27 11:55:00|8407.5|8392.5|8407.4|8392.4|8407.6|8392.6|8407.4|8392.4|6
1724760000000|2024-08-27 12:00:00|8407.5|8392.5|8412.2|8387.2|8412.2|8392.5|8407|8387.2|9
1724760300000|2024-08-27 12:05:00|8412|8387|8408.1|8393.1|8413|8393.3|8407.6|8387|41
1724760600000|2024-08-27 12:10:00|8408.2|8393.2|8408.1|8393.1|8408.3|8393.3|8408.1|8393.1|6
1724760900000|2024-08-27 12:15:00|8408.2|8393.2|8407.7|8392.7|8408.4|8393.4|8407.7|8392.7|14
1724761200000|2024-08-27 12:20:00|8407.6|8392.6|8412.6|8387.6|8412.6|8392.6|8407.5|8387.6|4
1724761500000|2024-08-27 12:25:00|8412.5|8387.5|8412.5|8387.5|8412.6|8387.6|8412.5|8387.5|5
1724761800000|2024-08-27 12:30:00|8412.7|8387.7|8408.1|8393.1|8412.7|8393.1|8407.8|8387.7|4
1724762100000|2024-08-27 12:35:00|8408.3|8393.3|8408.2|8393.2|8408.3|8393.3|8408.1|8393.1|3
1724762400000|2024-08-27 12:40:00|8408.1|8393.1|8408.1|8393.1|8408.1|8393.1|8408.1|8393.1|1
1724762700000|2024-08-27 12:45:00|8408.2|8393.2|8408.2|8393.2|8408.2|8393.2|8408.1|8393.1|3
1724763000000|2024-08-27 12:50:00|8408.1|8393.1|8408|8393|8408.1|8393.1|8407.7|8392.7|43
1724763300000|2024-08-27 12:55:00|8407.9|8392.9|8407.7|8392.7|8407.9|8392.9|8407.6|8392.6|10
1724763600000|2024-08-27 13:00:00|8407.6|8392.6|8407.7|8392.7|8407.7|8392.7|8407.3|8392.3|17
1724763900000|2024-08-27 13:05:00|8408|8393|8412.8|8387.8|8413|8393|8408|8387.7|10
1724764200000|2024-08-27 13:10:00|8412.6|8387.6|8412.6|8387.6|8412.8|8387.8|8411.9|8386.9|22
1724764500000|2024-08-27 13:15:00|8412.3|8387.3|8412.9|8387.9|8413|8388|8412.3|8387.3|10
1724764800000|2024-08-27 13:20:00|8413|8388|8413.1|8388.1|8413.2|8388.2|8413|8388|4
1724765100000|2024-08-27 13:25:00|8412.9|8387.9|8412.2|8387.2|8412.9|8387.9|8412.1|8387.1|19
1724765400000|2024-08-27 13:30:00|8412.3|8387.3|8412.9|8387.9|8412.9|8387.9|8412.3|8387.3|4
1724765700000|2024-08-27 13:35:00|8412.8|8387.8|8412.9|8387.9|8412.9|8387.9|8412.7|8387.7|24
1724766000000|2024-08-27 13:40:00|8413|8388|8413.2|8388.2|8413.3|8388.3|8413|8388|14
1724766300000|2024-08-27 13:45:00|8413.3|8388.3|8413.3|8388.3|8413.5|8388.5|8413.1|8388.1|25
1724766600000|2024-08-27 13:50:00|8413.4|8388.4|8413.1|8388.1|8413.4|8388.4|8413.1|8388.1|6
1724766900000|2024-08-27 13:55:00|8413.2|8388.2|8413.3|8388.3|8413.3|8388.3|8413.1|8388.1|9
1724767200000|2024-08-27 14:00:00|8413.4|8388.4|8412.9|8387.9|8413.8|8388.8|8412.9|8387.9|24
1724767500000|2024-08-27 14:05:00|8413.3|8388.3|8413.1|8388.1|8413.3|8388.3|8413.1|8388.1|37
1724767800000|2024-08-27 14:10:00|8413.2|8388.2|8413.4|8388.4|8413.5|8388.5|8413.1|8388.1|63
1724768100000|2024-08-27 14:15:00|8413.3|8388.3|8412.9|8387.9|8413.3|8388.3|8412.9|8387.9|11
1724768400000|2024-08-27 14:20:00|8412.7|8387.7|8412.7|8387.7|8412.7|8387.7|8412.5|8387.5|13
1724768700000|2024-08-27 14:25:00|8412.6|8387.6|8411.9|8386.9|8412.7|8387.7|8411.3|8386.3|30
1724769000000|2024-08-27 14:30:00|8412.1|8387.1|8412.1|8387.1|8412.2|8387.2|8411.7|8386.7|23
1724769300000|2024-08-27 14:35:00|8412.2|8387.2|8412.1|8387.1|8412.2|8387.2|8412.1|8387.1|4
1724769600000|2024-08-27 14:40:00|8412.2|8387.2|8413|8388|8413|8388|8412.2|8387.2|10
1724769900000|2024-08-27 14:45:00|8412.9|8387.9|8413.1|8388.1|8413.1|8388.1|8412.9|8387.9|3
1724770200000|2024-08-27 14:50:00|8413.2|8388.2|8412.9|8387.9|8413.2|8388.2|8412.9|8387.9|4
1724770500000|2024-08-27 14:55:00|8413|8388|8413|8388|8413|8388|8412.9|8387.9|3
1724770800000|2024-08-27 15:00:00|8412.9|8387.9|8413|8388|8413.1|8388.1|8412.9|8387.9|8
1724771100000|2024-08-27 15:05:00|8412.9|8387.9|8412.3|8387.3|8412.9|8387.9|8412.3|8387.3|7
1724771400000|2024-08-27 15:10:00|8412.7|8387.7|8413.1|8388.1|8413.1|8388.1|8412.7|8387.7|3
1724771700000|2024-08-27 15:15:00|8413.3|8388.3|8414.7|8389.7|8414.7|8389.7|8413.1|8388.1|16
1724772000000|2024-08-27 15:20:00|8414.6|8389.6|8414.7|8389.7|8414.7|8389.7|8414.5|8389.5|46
1724772300000|2024-08-27 15:25:00|8414.6|8389.6|8414.6|8389.6|8415.3|8390.3|8414.6|8389.6|30
1724772600000|2024-08-27 15:30:00|8414.5|8389.5|8415.3|8390.3|8415.4|8390.4|8414.4|8389.4|27
1724772900000|2024-08-27 15:35:00|8415.2|8390.2|8414.9|8389.9|8415.2|8390.2|8414.7|8389.7|9
1724773200000|2024-08-27 15:40:00|8414.5|8389.5|8414.7|8389.7|8414.7|8389.7|8414.5|8389.5|2
1724773500000|2024-08-27 15:45:00|8414.6|8389.6|8413.6|8388.6|8414.6|8389.6|8413.6|8388.6|13
1724773800000|2024-08-27 15:50:00|8413.5|8388.5|8413.5|8388.5|8413.5|8388.5|8413.5|8388.5|1
1724774100000|2024-08-27 15:55:00|8413.6|8388.6|8413.5|8388.5|8413.6|8388.6|8413.5|8388.5|2
1724774400000|2024-08-27 16:00:00|8413.6|8388.6|8413.5|8388.5|8413.6|8388.6|8413.3|8388.3|15
1724774700000|2024-08-27 16:05:00|8413.6|8388.6|8413.5|8388.5|8413.6|8388.6|8413.5|8388.5|2
1724775300000|2024-08-27 16:15:00|8413.6|8388.6|8414.3|8389.3|8414.3|8389.3|8413.6|8388.6|4
1724775900000|2024-08-27 16:25:00|8414.4|8389.4|8414.3|8389.3|8414.4|8389.4|8414.3|8389.3|10
1724776200000|2024-08-27 16:30:00|8414.2|8389.2|8414.3|8389.3|8414.3|8389.3|8414.2|8389.2|2
1724776500000|2024-08-27 16:35:00|8414.4|8389.4|8414.4|8389.4|8414.4|8389.4|8414.4|8389.4|1
1724776800000|2024-08-27 16:40:00|8414.5|8389.5|8414.6|8389.6|8414.6|8389.6|8414.4|8389.4|11
1724777100000|2024-08-27 16:45:00|8414.4|8389.4|8414.5|8389.5|8414.7|8389.7|8414.4|8389.4|15
1724777400000|2024-08-27 16:50:00|8414.4|8389.4|8414.4|8389.4|8414.6|8389.6|8414.4|8389.4|8
1724777700000|2024-08-27 16:55:00|8414.5|8389.5|8414.8|8389.8|8414.8|8389.8|8414.4|8389.4|6
1724778600000|2024-08-27 17:10:00|8414.4|8389.4|8414|8389|8414.4|8389.4|8414|8389|17
1724779200000|2024-08-27 17:20:00|8413.5|8388.5|8413.8|8388.8|8413.8|8388.8|8413.3|8388.3|4
1724780100000|2024-08-27 17:35:00|8413.7|8388.7|8414|8389|8414|8389|8413.7|8388.7|4
1724780400000|2024-08-27 17:40:00|8413.9|8388.9|8414|8389|8414|8389|8413.9|8388.9|2
1724780700000|2024-08-27 17:45:00|8414.2|8389.2|8414.2|8389.2|8414.2|8389.2|8414.2|8389.2|1
1724781000000|2024-08-27 17:50:00|8414.1|8389.1|8414.2|8389.2|8414.2|8389.2|8414.1|8389.1|8
1724781300000|2024-08-27 17:55:00|8414.1|8389.1|8414|8389|8414.2|8389.2|8414|8389|6
1724781600000|2024-08-27 18:00:00|8413.8|8388.8|8413.8|8388.8|8413.8|8388.8|8413.7|8388.7|5
1724781900000|2024-08-27 18:05:00|8413.7|8388.7|8413.8|8388.8|8413.8|8388.8|8413.4|8388.4|13
1724782200000|2024-08-27 18:10:00|8413.9|8388.9|8413.8|8388.8|8413.9|8388.9|8413.7|8388.7|6
1724782800000|2024-08-27 18:20:00|8413.4|8388.4|8413.4|8388.4|8413.5|8388.5|8413.3|8388.3|7
1724783400000|2024-08-27 18:30:00|8413.3|8388.3|8413.4|8388.4|8413.4|8388.4|8413.3|8388.3|2
1724784000000|2024-08-27 18:40:00|8413.5|8388.5|8413.4|8388.4|8413.5|8388.5|8413.4|8388.4|2
1724784300000|2024-08-27 18:45:00|8412.7|8387.7|8412.7|8387.7|8413.3|8388.3|8412.7|8387.7|12
1724784600000|2024-08-27 18:50:00|8412.9|8387.9|8413|8388|8413|8388|8412.9|8387.9|2
1724786100000|2024-08-27 19:15:00|8413.1|8388.1|8413.5|8388.5|8413.5|8388.5|8413.1|8388.1|3
1724786400000|2024-08-27 19:20:00|8413.3|8388.3|8413.3|8388.3|8413.3|8388.3|8413.3|8388.3|1
1724787000000|2024-08-27 19:30:00|8413.1|8388.1|8413|8388|8413.1|8388.1|8413|8388|2
1724788200000|2024-08-27 19:50:00|8412.9|8387.9|8413|8388|8413|8388|8412.9|8387.9|10
1724788500000|2024-08-27 19:55:00|8412.9|8387.9|8413|8388|8413|8388|8412.7|8387.7|10
1724806800000|2024-08-28 01:00:00|8414|8389|8414.7|8389.7|8414.7|8389.7|8414|8389|5
1724807100000|2024-08-28 01:05:00|8414.6|8389.6|8414.5|8389.5|8414.6|8389.6|8414.5|8389.5|2
1724809800000|2024-08-28 01:50:00|8414.6|8389.6|8414.6|8389.6|8414.6|8389.6|8414.6|8389.6|1
1724810100000|2024-08-28 01:55:00|8414.7|8389.7|8414.6|8389.6|8414.7|8389.7|8414.6|8389.6|2
1724810400000|2024-08-28 02:00:00|8414.7|8389.7|8414.7|8389.7|8414.7|8389.7|8414.6|8389.6|3
1724811600000|2024-08-28 02:20:00|8414.6|8389.6|8414.7|8389.7|8414.7|8389.7|8414.6|8389.6|4
1724811900000|2024-08-28 02:25:00|8415|8390|8415.6|8390.6|8415.6|8390.6|8415|8390|10
1724812200000|2024-08-28 02:30:00|8415.7|8390.7|8415.7|8390.7|8415.7|8390.7|8415.6|8390.6|3
1724812500000|2024-08-28 02:35:00|8415.6|8390.6|8415.6|8390.6|8415.7|8390.7|8415.6|8390.6|3
1724812800000|2024-08-28 02:40:00|8415.7|8390.7|8415.6|8390.6|8415.7|8390.7|8415.6|8390.6|2
1724813100000|2024-08-28 02:45:00|8415.7|8390.7|8415.7|8390.7|8415.7|8390.7|8415.6|8390.6|3
1724813400000|2024-08-28 02:50:00|8415.6|8390.6|8415.9|8390.9|8415.9|8390.9|8415.6|8390.6|6
1724813700000|2024-08-28 02:55:00|8416.1|8391.1|8416.1|8391.1|8416.1|8391.1|8416|8391|3
1724814000000|2024-08-28 03:00:00|8416.2|8391.2|8416|8391|8416.2|8391.2|8415.9|8390.9|48
1724814300000|2024-08-28 03:05:00|8416.1|8391.1|8415|8390|8416.1|8391.1|8414.9|8389.9|22
1724814600000|2024-08-28 03:10:00|8415.1|8390.1|8415.3|8390.3|8415.3|8390.3|8415|8390|10
1724814900000|2024-08-28 03:15:00|8415.1|8390.1|8415|8390|8415.1|8390.1|8414.9|8389.9|3
1724815200000|2024-08-28 03:20:00|8414.8|8389.8|8414.6|8389.6|8414.8|8389.8|8414.6|8389.6|5
1724815500000|2024-08-28 03:25:00|8414.7|8389.7|8414.4|8389.4|8415|8390|8414.1|8389.1|22
1724815800000|2024-08-28 03:30:00|8414.6|8389.6|8414.7|8389.7|8414.9|8389.9|8414.3|8389.3|53
1724816100000|2024-08-28 03:35:00|8409.7|8394.7|8410.3|8395.3|8415|8395.3|8409.7|8390|11
1724816400000|2024-08-28 03:40:00|8410.4|8395.4|8414.7|8389.7|8415.5|8395.5|8410.4|8388.3|43
1724816700000|2024-08-28 03:45:00|8414.8|8389.8|8414.7|8389.7|8415|8390|8414.7|8389.7|8
1724817000000|2024-08-28 03:50:00|8414.6|8389.6|8414.7|8389.7|8414.7|8389.7|8414.6|8389.6|16
1724817300000|2024-08-28 03:55:00|8414.9|8389.9|8414.7|8389.7|8414.9|8389.9|8414.7|8389.7|7
1724817600000|2024-08-28 04:00:00|8414.6|8389.6|8414.6|8389.6|8414.8|8389.8|8414.1|8389.1|24
1724817900000|2024-08-28 04:05:00|8414.5|8389.5|8414.8|8389.8|8414.8|8389.8|8414.5|8389.5|10
1724818200000|2024-08-28 04:10:00|8414.6|8389.6|8414.3|8389.3|8414.6|8389.6|8414.3|8389.3|16
1724818500000|2024-08-28 04:15:00|8414.4|8389.4|8414.5|8389.5|8414.5|8389.5|8414.3|8389.3|6
1724818800000|2024-08-28 04:20:00|8414.3|8389.3|8414.9|8389.9|8415.6|8390.6|8414.3|8389.3|36
1724819100000|2024-08-28 04:25:00|8414.8|8389.8|8414.4|8389.4|8415.2|8390.2|8414.4|8389.4|19
1724819400000|2024-08-28 04:30:00|8414.5|8389.5|8415.2|8390.2|8415.3|8390.3|8414.4|8389.4|15
1724819700000|2024-08-28 04:35:00|8415.1|8390.1|8410.1|8395.1|8415.8|8395.1|8410.1|8390.1|10
1724820000000|2024-08-28 04:40:00|8410.2|8395.2|8410.1|8395.1|8410.4|8395.4|8410.1|8395.1|7
1724820300000|2024-08-28 04:45:00|8410.2|8395.2|8410.1|8395.1|8410.2|8395.2|8409.8|8394.8|36
1724820600000|2024-08-28 04:50:00|8410|8395|8410.1|8395.1|8410.3|8395.3|8409.8|8394.8|32
1724820900000|2024-08-28 04:55:00|8410|8395|8410.3|8395.3|8410.3|8395.3|8410|8395|10
1724821200000|2024-08-28 05:00:00|8410.4|8395.4|8410.6|8395.6|8410.7|8395.7|8410.4|8395.4|3
1724821500000|2024-08-28 05:05:00|8410.5|8395.5|8410.5|8395.5|8410.5|8395.5|8410.5|8395.5|1
1724821800000|2024-08-28 05:10:00|8410.7|8395.7|8410.4|8395.4|8410.7|8395.7|8410.4|8395.4|6
1724822100000|2024-08-28 05:15:00|8410.5|8395.5|8410.9|8395.9|8410.9|8395.9|8410.4|8395.4|32
1724822400000|2024-08-28 05:20:00|8410.8|8395.8|8411.1|8396.1|8416.3|8396.3|8410.7|8391.2|15
1724822700000|2024-08-28 05:25:00|8411.3|8396.3|8410.7|8395.7|8411.3|8396.3|8410.4|8395.4|18
1724823000000|2024-08-28 05:30:00|8410.8|8395.8|8410.7|8395.7|8410.9|8395.9|8410.6|8395.6|17
1724823300000|2024-08-28 05:35:00|8410.8|8395.8|8410.8|8395.8|8410.9|8395.9|8410.8|8395.8|15
1724823600000|2024-08-28 05:40:00|8410.9|8395.9|8410.9|8395.9|8411|8396|8410.8|8395.8|31
1724823900000|2024-08-28 05:45:00|8411|8396|8411.1|8396.1|8411.5|8396.5|8410.9|8395.9|34
1724824200000|2024-08-28 05:50:00|8411|8396|8411|8396|8411.1|8396.1|8410.9|8395.9|13
1724824500000|2024-08-28 05:55:00|8410.9|8395.9|8411.3|8396.3|8411.5|8396.5|8410.9|8395.9|8
1724824800000|2024-08-28 06:00:00|8411.1|8396.1|8416|8391|8416.2|8396.1|8411.1|8390.9|9
1724825100000|2024-08-28 06:05:00|8415.9|8390.9|8410.7|8395.7|8415.9|8395.9|8410.7|8390.6|25
1724825400000|2024-08-28 06:10:00|8411|8396|8411.2|8396.2|8411.2|8396.2|8410.9|8395.9|8
1724825700000|2024-08-28 06:15:00|8411.1|8396.1|8411.3|8396.3|8411.5|8396.5|8411.1|8396.1|19
1724826000000|2024-08-28 06:20:00|8411.4|8396.4|8411.3|8396.3|8411.4|8396.4|8411.3|8396.3|2
1724826300000|2024-08-28 06:25:00|8411.4|8396.4|8411.5|8396.5|8411.5|8396.5|8411.3|8396.3|4
1724826600000|2024-08-28 06:30:00|8411.4|8396.4|8411.3|8396.3|8411.4|8396.4|8411.3|8396.3|4
1724827200000|2024-08-28 06:40:00|8411.4|8396.4|8411.3|8396.3|8416.4|8396.7|8411.1|8391.1|12
1724827500000|2024-08-28 06:45:00|8411.4|8396.4|8411.3|8396.3|8411.4|8396.4|8411.3|8396.3|4
1724827800000|2024-08-28 06:50:00|8411.4|8396.4|8411.3|8396.3|8411.8|8396.8|8411.1|8396.1|12
1724828400000|2024-08-28 07:00:00|8411.4|8396.4|8411.2|8396.2|8411.4|8396.4|8411.2|8396.2|3
1724828700000|2024-08-28 07:05:00|8411.3|8396.3|8411.3|8396.3|8411.4|8396.4|8411.3|8396.3|3
1724829300000|2024-08-28 07:15:00|8411.1|8396.1|8411.1|8396.1|8411.2|8396.2|8411.1|8396.1|7
1724829600000|2024-08-28 07:20:00|8411.2|8396.2|8410.7|8395.7|8411.3|8396.3|8410.7|8395.7|22
1724829900000|2024-08-28 07:25:00|8410.6|8395.6|8411.1|8396.1|8411.2|8396.2|8410.6|8395.6|13
1724830200000|2024-08-28 07:30:00|8411|8396|8411.1|8396.1|8411.2|8396.2|8411|8396|3
1724830500000|2024-08-28 07:35:00|8411.2|8396.2|8411.1|8396.1|8411.2|8396.2|8411.1|8396.1|6
1724830800000|2024-08-28 07:40:00|8411.2|8396.2|8411.2|8396.2|8411.2|8396.2|8411.1|8396.1|7
1724831100000|2024-08-28 07:45:00|8411.1|8396.1|8411.2|8396.2|8411.2|8396.2|8410.9|8395.9|18
1724831400000|2024-08-28 07:50:00|8411.1|8396.1|8411.2|8396.2|8411.2|8396.2|8411|8396|4
1724831700000|2024-08-28 07:55:00|8411.1|8396.1|8411.2|8396.2|8411.2|8396.2|8411.1|8396.1|4
1724832000000|2024-08-28 08:00:00|8411.3|8396.3|8416.3|8391.3|8416.3|8396.3|8411.3|8391.1|6
1724832900000|2024-08-28 08:15:00|8416.2|8391.2|8411.3|8396.3|8416.3|8396.3|8411.3|8391.2|3
1724833200000|2024-08-28 08:20:00|8411.4|8396.4|8411.7|8396.7|8411.7|8396.7|8411.3|8396.3|10
1724833500000|2024-08-28 08:25:00|8411.3|8396.3|8411.5|8396.5|8411.7|8396.7|8411.3|8396.3|7
1724833800000|2024-08-28 08:30:00|8411.3|8396.3|8411.3|8396.3|8411.4|8396.4|8411.3|8396.3|5
1724834100000|2024-08-28 08:35:00|8411.2|8396.2|8411.2|8396.2|8411.3|8396.3|8411|8396|10
1724834400000|2024-08-28 08:40:00|8411.3|8396.3|8411.3|8396.3|8411.3|8396.3|8411.3|8396.3|1
1724834700000|2024-08-28 08:45:00|8411.4|8396.4|8411.8|8396.8|8411.8|8396.8|8411.4|8396.4|7
1724835000000|2024-08-28 08:50:00|8411.6|8396.6|8411.3|8396.3|8411.8|8396.8|8411.2|8396.2|32
1724835300000|2024-08-28 08:55:00|8411.2|8396.2|8411.1|8396.1|8411.3|8396.3|8411.1|8396.1|8
1724835600000|2024-08-28 09:00:00|8411.2|8396.2|8410.9|8395.9|8411.2|8396.2|8410.8|8395.8|11
1724835900000|2024-08-28 09:05:00|8411|8396|8411|8396|8411|8396|8411|8396|1
1724836200000|2024-08-28 09:10:00|8411.1|8396.1|8411.2|8396.2|8411.2|8396.2|8411.1|8396.1|2
1724836500000|2024-08-28 09:15:00|8411.3|8396.3|8410.9|8395.9|8411.3|8396.3|8410.9|8395.9|3
1724836800000|2024-08-28 09:20:00|8410.8|8395.8|8416.1|8391.1|8416.2|8396.1|8410.7|8390.9|13
1724837100000|2024-08-28 09:25:00|8416.3|8391.3|8416.5|8391.5|8416.7|8396.5|8411.5|8391.1|34
1724837400000|2024-08-28 09:30:00|8416.9|8391.9|8416.3|8391.3|8416.9|8391.9|8416.3|8391.3|6
1724837700000|2024-08-28 09:35:00|8416.2|8391.2|8415.9|8390.9|8416.2|8391.2|8415.8|8390.8|10
1724838000000|2024-08-28 09:40:00|8416|8391|8416.1|8391.1|8416.3|8391.3|8415.9|8390.9|16
1724838300000|2024-08-28 09:45:00|8416|8391|8416.1|8391.1|8416.2|8391.2|8415.9|8390.9|6
1724838600000|2024-08-28 09:50:00|8416.2|8391.2|8416.1|8391.1|8416.2|8391.2|8416.1|8391.1|6
1724838900000|2024-08-28 09:55:00|8415.9|8390.9|8410.9|8395.9|8416|8396|8410.6|8390.8|31
1724839200000|2024-08-28 10:00:00|8411.1|8396.1|8411.3|8396.3|8411.7|8396.7|8411|8396|20
1724839500000|2024-08-28 10:05:00|8411.1|8396.1|8411.1|8396.1|8411.3|8396.3|8410.7|8395.7|8
1724839800000|2024-08-28 10:10:00|8411|8396|8411.3|8396.3|8411.5|8396.5|8411|8396|10
1724840100000|2024-08-28 10:15:00|8411.4|8396.4|8411.5|8396.5|8411.5|8396.5|8411.3|8396.3|3
1724840400000|2024-08-28 10:20:00|8411.4|8396.4|8411.3|8396.3|8411.4|8396.4|8411.3|8396.3|2
1724841000000|2024-08-28 10:30:00|8411.4|8396.4|8411.4|8396.4|8411.4|8396.4|8411.4|8396.4|1
1724841300000|2024-08-28 10:35:00|8411.5|8396.5|8411.6|8396.6|8411.6|8396.6|8411.4|8396.4|14
1724841600000|2024-08-28 10:40:00|8416.6|8391.6|8416.6|8391.6|8416.6|8391.6|8416.4|8391.4|17
1724841900000|2024-08-28 10:45:00|8416.5|8391.5|8416.6|8391.6|8417.2|8392.2|8416.5|8391.5|16
1724842500000|2024-08-28 10:55:00|8416.4|8391.4|8416.4|8391.4|8416.6|8391.6|8416.3|8391.3|8
1724842800000|2024-08-28 11:00:00|8416.3|8391.3|8416.3|8391.3|8416.4|8391.4|8416.3|8391.3|7
1724843100000|2024-08-28 11:05:00|8416.2|8391.2|8416.2|8391.2|8416.4|8391.4|8416.1|8391.1|22
1724843400000|2024-08-28 11:10:00|8416.1|8391.1|8415.8|8390.8|8416.1|8391.1|8415.7|8390.7|10
1724843700000|2024-08-28 11:15:00|8416|8391|8416.3|8391.3|8416.3|8391.3|8415.8|8390.8|18
1724844300000|2024-08-28 11:25:00|8416.4|8391.4|8416|8391|8416.5|8391.5|8416|8391|11
1724844600000|2024-08-28 11:30:00|8416.2|8391.2|8416|8391|8416.3|8396.1|8411|8391|5
1724844900000|2024-08-28 11:35:00|8416.1|8391.1|8416.3|8391.3|8416.3|8391.3|8416.1|8391.1|2
1724845200000|2024-08-28 11:40:00|8416.1|8391.1|8411.3|8396.3|8416.1|8396.3|8411.2|8391.1|3
1724846100000|2024-08-28 11:55:00|8411.4|8396.4|8411.3|8396.3|8411.5|8396.5|8411.3|8396.3|4
1724846400000|2024-08-28 12:00:00|8411.5|8396.5|8411.8|8396.8|8411.8|8396.8|8411.3|8396.3|8
1724846700000|2024-08-28 12:05:00|8411.9|8396.9|8412.3|8397.3|8412.4|8397.4|8411.7|8396.7|10
1724847000000|2024-08-28 12:10:00|8412.4|8397.4|8417.7|8392.7|8417.8|8397.8|8412.3|8392.2|33
1724847300000|2024-08-28 12:15:00|8412.3|8397.3|8412|8397|8412.6|8397.6|8412|8397|15
1724847600000|2024-08-28 12:20:00|8412.1|8397.1|8417.2|8392.2|8417.2|8397.1|8412.1|8392|16
1724847900000|2024-08-28 12:25:00|8417|8392|8417.1|8392.1|8417.2|8392.2|8417|8392|15
1724848200000|2024-08-28 12:30:00|8417.2|8392.2|8417.2|8392.2|8417.2|8392.2|8417|8392|14
1724848500000|2024-08-28 12:35:00|8417.1|8392.1|8412|8397|8417.2|8397.2|8412|8392|24
1724848800000|2024-08-28 12:40:00|8412.2|8397.2|8412.1|8397.1|8412.2|8397.2|8411.8|8396.8|10
1724849100000|2024-08-28 12:45:00|8411.9|8396.9|8411.7|8396.7|8411.9|8396.9|8411.7|8396.7|3
1724849400000|2024-08-28 12:50:00|8411.8|8396.8|8411.8|8396.8|8411.8|8396.8|8411.8|8396.8|1
1724849700000|2024-08-28 12:55:00|8412|8397|8417.3|8392.3|8417.4|8397.1|8411.9|8392|13
1724850000000|2024-08-28 13:00:00|8417.2|8392.2|8417.7|8392.7|8418|8397.9|8412.6|8392.1|37
1724850300000|2024-08-28 13:05:00|8417.8|8392.8|8418.3|8393.3|8418.3|8393.3|8417.7|8392.7|19
1724850600000|2024-08-28 13:10:00|8418.2|8393.2|8418|8393|8418.2|8393.2|8417.7|8392.7|10
1724850900000|2024-08-28 13:15:00|8417.9|8392.9|8418.1|8393.1|8418.1|8393.1|8417.9|8392.9|5
1724851200000|2024-08-28 13:20:00|8417.9|8392.9|8418|8393|8418.1|8393.1|8417.9|8392.9|12
1724851500000|2024-08-28 13:25:00|8417.9|8392.9|8417.7|8392.7|8418.1|8393.1|8417.7|8392.7|52
1724851800000|2024-08-28 13:30:00|8417.8|8392.8|8417.8|8392.8|8417.9|8392.9|8417.7|8392.7|41
1724852100000|2024-08-28 13:35:00|8417.9|8392.9|8417.1|8392.1|8418|8393|8416.9|8391.9|54
1724852400000|2024-08-28 13:40:00|8417|8392|8417|8392|8417.3|8392.3|8417|8392|21
1724852700000|2024-08-28 13:45:00|8416.9|8391.9|8416.5|8391.5|8416.9|8391.9|8416.5|8391.5|73
1724853000000|2024-08-28 13:50:00|8416.6|8391.6|8416.5|8391.5|8416.7|8391.7|8416|8391|38
1724853300000|2024-08-28 13:55:00|8416.4|8391.4|8416.4|8391.4|8416.4|8391.4|8416.3|8391.3|7
1724853900000|2024-08-28 14:05:00|8416.3|8391.3|8416.3|8391.3|8416.4|8391.4|8416.1|8391.1|8
1724854200000|2024-08-28 14:10:00|8416.2|8391.2|8416.3|8391.3|8416.5|8391.5|8416.2|8391.2|10
1724854500000|2024-08-28 14:15:00|8416.2|8391.2|8415.9|8390.9|8416.3|8391.3|8415.9|8390.9|9
1724854800000|2024-08-28 14:20:00|8415.7|8390.7|8410.3|8395.3|8415.7|8395.7|8410.2|8390.5|12
1724855100000|2024-08-28 14:25:00|8410.4|8395.4|8410.3|8395.3|8410.7|8395.7|8410.3|8395.3|20
1724855400000|2024-08-28 14:30:00|8410.2|8395.2|8415.9|8390.9|8416|8395.9|8410|8390.7|43
1724855700000|2024-08-28 14:35:00|8415.8|8390.8|8415.5|8390.5|8415.9|8390.9|8414.9|8389.9|21
1724856000000|2024-08-28 14:40:00|8415.4|8390.4|8415.5|8390.5|8415.5|8390.5|8415.3|8390.3|34
1724856300000|2024-08-28 14:45:00|8415.4|8390.4|8409.5|8394.5|8415.4|8395.1|8409.5|8390.1|78
1724856600000|2024-08-28 14:50:00|8409.4|8394.4|8409.5|8394.5|8409.5|8394.5|8409.3|8394.3|20
1724856900000|2024-08-28 14:55:00|8414.3|8389.3|8409.7|8394.7|8414.7|8394.8|8409.3|8389.3|13
1724857200000|2024-08-28 15:00:00|8414.7|8389.7|8409.4|8394.4|8414.7|8394.4|8409.3|8389.1|9
1724857500000|2024-08-28 15:05:00|8409.7|8394.7|8409.8|8394.8|8409.9|8394.9|8409.6|8394.6|25
1724857800000|2024-08-28 15:10:00|8409.9|8394.9|8414.8|8389.8|8414.9|8394.9|8409.7|8389.7|46
1724858100000|2024-08-28 15:15:00|8414.7|8389.7|8413.9|8388.9|8414.7|8389.7|8413.9|8388.9|9
1724858400000|2024-08-28 15:20:00|8413.8|8388.8|8413.9|8388.9|8413.9|8388.9|8413.8|8388.8|8
1724858700000|2024-08-28 15:25:00|8414|8389|8413.7|8388.7|8414|8389|8413.7|8388.7|4
1724859000000|2024-08-28 15:30:00|8413.5|8388.5|8413.8|8388.8|8413.8|8388.8|8413.5|8388.5|15
1724859300000|2024-08-28 15:35:00|8413.7|8388.7|8412.8|8387.8|8413.8|8388.8|8412.8|8387.8|23
1724860500000|2024-08-28 15:55:00|8412.7|8387.7|8412.4|8387.4|8412.8|8387.8|8412|8387|22
1724860800000|2024-08-28 16:00:00|8412.7|8387.7|8413|8388|8413|8388|8412.7|8387.7|5
1724861100000|2024-08-28 16:05:00|8412.9|8387.9|8413.1|8388.1|8413.1|8388.1|8412.9|8387.9|2
1724861400000|2024-08-28 16:10:00|8412.9|8387.9|8412.9|8387.9|8412.9|8387.9|8412.9|8387.9|1
1724861700000|2024-08-28 16:15:00|8413|8388|8413.8|8388.8|8413.9|8388.9|8413|8388|36
1724862000000|2024-08-28 16:20:00|8413.9|8388.9|8413.9|8388.9|8414.3|8389.3|8413.9|8388.9|31
1724862300000|2024-08-28 16:25:00|8414.1|8389.1|8413.8|8388.8|8414.1|8389.1|8413.7|8388.7|19
1724862600000|2024-08-28 16:30:00|8413.7|8388.7|8413.7|8388.7|8413.8|8388.8|8413.7|8388.7|11
1724863200000|2024-08-28 16:40:00|8413.3|8388.3|8413.3|8388.3|8413.4|8388.4|8413.2|8388.2|8
1724863500000|2024-08-28 16:45:00|8413.4|8388.4|8413|8388|8413.4|8388.4|8413|8388|14
1724863800000|2024-08-28 16:50:00|8412.8|8387.8|8413|8388|8413|8388|8412.8|8387.8|10
1724864100000|2024-08-28 16:55:00|8412.9|8387.9|8412.9|8387.9|8413|8388|8412.9|8387.9|11
1724864400000|2024-08-28 17:00:00|8412.6|8387.6|8412.5|8387.5|8412.6|8387.6|8412.2|8387.2|13
1724864700000|2024-08-28 17:05:00|8412.4|8387.4|8412.8|8387.8|8412.8|8387.8|8412.4|8387.4|7
1724865000000|2024-08-28 17:10:00|8413|8388|8413.3|8388.3|8413.4|8388.4|8413|8388|10
1724865300000|2024-08-28 17:15:00|8413.4|8388.4|8413.8|8388.8|8413.8|8388.8|8413.4|8388.4|28
1724865600000|2024-08-28 17:20:00|8413.7|8388.7|8413.8|8388.8|8413.8|8388.8|8413.7|8388.7|2
1724865900000|2024-08-28 17:25:00|8413.7|8388.7|8413.8|8388.8|8413.8|8388.8|8413.6|8388.6|37
1724866200000|2024-08-28 17:30:00|8413.7|8388.7|8413.7|8388.7|8413.8|8388.8|8413.6|8388.6|76
1724866500000|2024-08-28 17:35:00|8413.8|8388.8|8413.8|8388.8|8413.8|8388.8|8413.7|8388.7|27
1724866800000|2024-08-28 17:40:00|8413.7|8388.7|8413.7|8388.7|8413.8|8388.8|8413.7|8388.7|15
1724867100000|2024-08-28 17:45:00|8413.8|8388.8|8413.8|8388.8|8413.8|8388.8|8413.6|8388.6|59
1724867400000|2024-08-28 17:50:00|8413.7|8388.7|8413.7|8388.7|8414.3|8389.3|8413.7|8388.7|34
1724867700000|2024-08-28 17:55:00|8413.8|8388.8|8413.8|8388.8|8414|8389|8413.7|8388.7|14
1724868000000|2024-08-28 18:00:00|8413.7|8388.7|8413.7|8388.7|8413.8|8388.8|8413.6|8388.6|21
1724868300000|2024-08-28 18:05:00|8413.6|8388.6|8413.6|8388.6|8413.7|8388.7|8413.6|8388.6|3
1724868600000|2024-08-28 18:10:00|8413.8|8388.8|8413.6|8388.6|8413.8|8388.8|8413.6|8388.6|3
1724869200000|2024-08-28 18:20:00|8413.8|8388.8|8413.6|8388.6|8414.3|8389.3|8413.6|8388.6|4
1724869800000|2024-08-28 18:30:00|8413.8|8388.8|8414.3|8389.3|8414.3|8389.3|8413.8|8388.8|2
1724870100000|2024-08-28 18:35:00|8414.2|8389.2|8414.6|8389.6|8414.6|8389.6|8414|8389|6
1724870400000|2024-08-28 18:40:00|8414.8|8389.8|8414.6|8389.6|8414.9|8389.9|8414.6|8389.6|5
1724871000000|2024-08-28 18:50:00|8414.7|8389.7|8414.6|8389.6|8414.9|8389.9|8414.6|8389.6|8
1724872200000|2024-08-28 19:10:00|8414.4|8389.4|8414.6|8389.6|8414.8|8389.8|8414.4|8389.4|5
1724872500000|2024-08-28 19:15:00|8414.8|8389.8|8414.8|8389.8|8414.8|8389.8|8414.8|8389.8|1
1724873100000|2024-08-28 19:25:00|8414.6|8389.6|8414.6|8389.6|8414.6|8389.6|8414.5|8389.5|3
1724873400000|2024-08-28 19:30:00|8414.7|8389.7|8414.7|8389.7|8414.7|8389.7|8414.7|8389.7|1
1724873700000|2024-08-28 19:35:00|8414.6|8389.6|8415|8390|8415|8390|8414.6|8389.6|3
1724874300000|2024-08-28 19:45:00|8414.9|8389.9|8416|8391|8416|8391|8414.5|8389.5|12
1724874600000|2024-08-28 19:50:00|8415.9|8390.9|8415.2|8390.2|8416.1|8391.1|8415.2|8390.2|10
1724874900000|2024-08-28 19:55:00|8415.1|8390.1|8415|8390|8416|8391|8415|8390|12
1724893200000|2024-08-29 01:00:00|8413.8|8388.8|8413.1|8388.1|8414.7|8389.7|8413.1|8388.1|6
1724893500000|2024-08-29 01:05:00|8413.8|8388.8|8413.8|8388.8|8413.8|8388.8|8413.8|8388.8|1
1724893800000|2024-08-29 01:10:00|8412.9|8387.9|8413.3|8388.3|8413.5|8388.5|8412.9|8387.9|9
1724894100000|2024-08-29 01:15:00|8413.1|8388.1|8413.5|8388.5|8413.7|8388.7|8413.1|8388.1|7
1724894400000|2024-08-29 01:20:00|8414.3|8389.3|8414|8389|8414.3|8389.3|8413.1|8388.1|6
1724894700000|2024-08-29 01:25:00|8414.1|8389.1|8413.9|8388.9|8415.2|8390.2|8413.9|8388.9|23
1724895000000|2024-08-29 01:30:00|8414|8389|8413.6|8388.6|8414.3|8389.3|8413.1|8388.1|13
1724895300000|2024-08-29 01:35:00|8413.7|8388.7|8413.1|8388.1|8413.7|8388.7|8413.1|8388.1|4
1724895600000|2024-08-29 01:40:00|8413.5|8388.5|8413.7|8388.7|8413.7|8388.7|8413.1|8388.1|4
1724895900000|2024-08-29 01:45:00|8413.1|8388.1|8413.7|8388.7|8413.7|8388.7|8413.1|8388.1|2
1724896500000|2024-08-29 01:55:00|8413.1|8388.1|8413.3|8388.3|8413.7|8388.7|8413.1|8388.1|20
1724896800000|2024-08-29 02:00:00|8413.7|8388.7|8413.3|8388.3|8413.7|8388.7|8413.3|8388.3|2
1724897100000|2024-08-29 02:05:00|8413.5|8388.5|8412.8|8387.8|8413.5|8388.5|8412.8|8387.8|4
1724897400000|2024-08-29 02:10:00|8412.7|8387.7|8412.4|8387.4|8412.8|8387.8|8412.4|8387.4|5
1724897700000|2024-08-29 02:15:00|8412.2|8387.2|8411.3|8386.3|8412.2|8387.2|8411|8386|9
1724898000000|2024-08-29 02:20:00|8411.4|8386.4|8411|8386|8411.4|8386.4|8411|8386|9
1724898300000|2024-08-29 02:25:00|8411.2|8386.2|8411.3|8386.3|8411.5|8386.5|8411|8386|10
1724898600000|2024-08-29 02:30:00|8411.1|8386.1|8411.3|8386.3|8411.3|8386.3|8410.7|8385.7|4
1724898900000|2024-08-29 02:35:00|8411.1|8386.1|8412.4|8387.4|8412.4|8387.4|8411.1|8386.1|8
1724899200000|2024-08-29 02:40:00|8412.5|8387.5|8412.6|8387.6|8413|8388|8412.3|8387.3|12
1724899800000|2024-08-29 02:50:00|8412.5|8387.5|8412|8387|8412.5|8387.5|8412|8387|2
1724900100000|2024-08-29 02:55:00|8411.9|8386.9|8412|8387|8412|8387|8411.9|8386.9|2
1724900400000|2024-08-29 03:00:00|8411.9|8386.9|8411.9|8386.9|8412.1|8387.1|8411.7|8386.7|11
1724900700000|2024-08-29 03:05:00|8411.6|8386.6|8411.7|8386.7|8411.7|8386.7|8411.5|8386.5|12
1724901000000|2024-08-29 03:10:00|8411.6|8386.6|8406.9|8391.9|8411.9|8391.9|8406.3|8386.6|16
1724901300000|2024-08-29 03:15:00|8407|8392|8407.3|8392.3|8412.1|8392.3|8407|8387|7
1724901600000|2024-08-29 03:20:00|8407.2|8392.2|8407.5|8392.5|8412.8|8392.5|8407.2|8387|29
1724901900000|2024-08-29 03:25:00|8407.3|8392.3|8407.3|8392.3|8407.3|8392.3|8407.3|8392.3|1
1724902200000|2024-08-29 03:30:00|8407.2|8392.2|8404.3|8389.3|8412|8392.2|8404.3|8382.8|62
1724902500000|2024-08-29 03:35:00|8404.7|8389.7|8409.8|8384.8|8409.8|8390.2|8404.5|8384.8|33
1724902800000|2024-08-29 03:40:00|8409.6|8384.6|8409.8|8384.8|8409.8|8389|8404|8383.5|26
1724903100000|2024-08-29 03:45:00|8409.6|8384.6|8409.4|8384.4|8409.8|8384.8|8409.3|8384.3|13
1724903400000|2024-08-29 03:50:00|8410.1|8385.1|8410|8385|8411.6|8390.4|8405|8385|43
1724903700000|2024-08-29 03:55:00|8409.8|8384.8|8404.6|8389.6|8410|8389.7|8404.4|8384.4|30
1724904000000|2024-08-29 04:00:00|8404.5|8389.5|8404.7|8389.7|8404.8|8389.8|8404.5|8389.5|5
1724904300000|2024-08-29 04:05:00|8404.6|8389.6|8405.4|8390.4|8405.4|8390.4|8404.6|8389.6|8
1724904600000|2024-08-29 04:10:00|8405|8390|8404.8|8389.8|8409.8|8390|8404.4|8384.3|18
1724904900000|2024-08-29 04:15:00|8404.7|8389.7|8405.1|8390.1|8405.2|8390.2|8404.7|8389.7|6
1724905200000|2024-08-29 04:20:00|8404.7|8389.7|8404.8|8389.8|8404.8|8389.8|8404.7|8389.7|4
1724905800000|2024-08-29 04:30:00|8404.7|8389.7|8404.7|8389.7|8404.8|8389.8|8404.7|8389.7|7
1724906100000|2024-08-29 04:35:00|8405.1|8390.1|8406.1|8391.1|8410.8|8391.3|8405.1|8385.2|43
1724906400000|2024-08-29 04:40:00|8406.2|8391.2|8407|8392|8407|8392|8406.2|8391.2|33
1724906700000|2024-08-29 04:45:00|8406.9|8391.9|8406.6|8391.6|8406.9|8391.9|8406.6|8391.6|20
1724907000000|2024-08-29 04:50:00|8406.7|8391.7|8406.7|8391.7|8411.4|8391.9|8405.8|8385.7|22
1724907300000|2024-08-29 04:55:00|8406.6|8391.6|8406.4|8391.4|8406.7|8391.7|8406.3|8391.3|10
1724907600000|2024-08-29 05:00:00|8406.5|8391.5|8406.6|8391.6|8406.8|8391.8|8406.1|8391.1|42
1724907900000|2024-08-29 05:05:00|8406.5|8391.5|8411.5|8386.5|8411.6|8391.7|8406.4|8386.4|25
1724908200000|2024-08-29 05:10:00|8411.6|8386.6|8411.7|8386.7|8411.8|8386.8|8411.5|8386.5|9
1724908500000|2024-08-29 05:15:00|8411.3|8386.3|8406.3|8391.3|8411.6|8391.4|8406.2|8386.3|14
1724908800000|2024-08-29 05:20:00|8406.4|8391.4|8406|8391|8406.4|8391.4|8406|8391|9
1724909100000|2024-08-29 05:25:00|8405.9|8390.9|8406|8391|8406|8391|8405.7|8390.7|6
1724909400000|2024-08-29 05:30:00|8405.9|8390.9|8405.5|8390.5|8406|8391|8405.5|8390.5|14
1724909700000|2024-08-29 05:35:00|8405.6|8390.6|8409.9|8384.9|8410.3|8390.6|8404.9|8384.8|35
1724910000000|2024-08-29 05:40:00|8409.8|8384.8|8409.3|8384.3|8409.9|8384.9|8409.3|8384.3|18
1724910300000|2024-08-29 05:45:00|8409|8384|8409.3|8384.3|8409.4|8389.4|8402.9|8382.8|35
1724910600000|2024-08-29 05:50:00|8409.4|8384.4|8408.2|8383.2|8409.4|8388.7|8403.2|8383.2|25
1724910900000|2024-08-29 05:55:00|8408.3|8383.3|8403.4|8388.4|8408.3|8388.4|8401.7|8382.3|59
1724911200000|2024-08-29 06:00:00|8403.5|8388.5|8407.3|8382.3|8407.9|8389|8402.9|8382.2|55
1724911500000|2024-08-29 06:05:00|8407.4|8382.4|8408.8|8383.8|8408.8|8383.8|8407.4|8382.4|24
1724911800000|2024-08-29 06:10:00|8408.9|8383.9|8408.8|8383.8|8409|8384|8408.8|8383.8|8
1724912100000|2024-08-29 06:15:00|8409|8384|8407.9|8382.9|8409|8384|8407.9|8382.9|7
1724912400000|2024-08-29 06:20:00|8408|8383|8409|8384|8409|8384|8407.9|8382.9|21
1724912700000|2024-08-29 06:25:00|8408.9|8383.9|8409.3|8384.3|8409.4|8384.4|8408.8|8383.8|12
1724913000000|2024-08-29 06:30:00|8409.4|8384.4|8410.2|8385.2|8410.8|8385.8|8409.4|8384.4|38
1724913300000|2024-08-29 06:35:00|8409.8|8384.8|8409.8|8384.8|8409.8|8384.8|8409.6|8384.6|13
1724913600000|2024-08-29 06:40:00|8409.7|8384.7|8408.8|8383.8|8409.8|8384.8|8408.5|8383.5|37
1724913900000|2024-08-29 06:45:00|8408.9|8383.9|8408.8|8383.8|8408.9|8383.9|8408.8|8383.8|2
1724914200000|2024-08-29 06:50:00|8408.6|8383.6|8408|8383|8408.6|8383.6|8406.8|8381.8|38
1724914500000|2024-08-29 06:55:00|8403|8388|8403.3|8388.3|8408.1|8388.5|8403|8383.1|15
1724914800000|2024-08-29 07:00:00|8403.2|8388.2|8403.3|8388.3|8403.3|8388.3|8403.2|8388.2|30
1724915100000|2024-08-29 07:05:00|8403.4|8388.4|8403.7|8388.7|8404|8389|8403.3|8388.3|42
1724915400000|2024-08-29 07:10:00|8403.8|8388.8|8409.1|8384.1|8409.2|8389|8403.7|8384|14
1724915700000|2024-08-29 07:15:00|8409.4|8384.4|8404.6|8389.6|8409.6|8389.6|8404.6|8384.4|6
1724916000000|2024-08-29 07:20:00|8404.3|8389.3|8408.9|8383.9|8409.5|8389.6|8404.3|8383.9|11
1724916300000|2024-08-29 07:25:00|8409|8384|8403.7|8388.7|8409|8389.1|8403.7|8383.8|15
1724916600000|2024-08-29 07:30:00|8404|8389|8403.7|8388.7|8404|8389|8403.7|8388.7|4
1724916900000|2024-08-29 07:35:00|8403.8|8388.8|8404.7|8389.7|8404.7|8389.7|8403.7|8388.7|7
1724917200000|2024-08-29 07:40:00|8404.8|8389.8|8404.8|8389.8|8404.8|8389.8|8404.6|8389.6|13
1724917500000|2024-08-29 07:45:00|8404.7|8389.7|8404.7|8389.7|8404.8|8389.8|8404.7|8389.7|11
1724917800000|2024-08-29 07:50:00|8404.4|8389.4|8404.3|8389.3|8404.7|8389.7|8404.2|8389.2|12
1724918100000|2024-08-29 07:55:00|8404.2|8389.2|8403.9|8388.9|8404.3|8389.3|8403.9|8388.9|26
1724918400000|2024-08-29 08:00:00|8404|8389|8404.7|8389.7|8404.8|8389.8|8403.9|8388.9|32
1724918700000|2024-08-29 08:05:00|8404.8|8389.8|8405.2|8390.2|8405.2|8390.2|8404.8|8389.8|10
1724919000000|2024-08-29 08:10:00|8405.3|8390.3|8405.3|8390.3|8405.4|8390.4|8405|8390|29
1724919300000|2024-08-29 08:15:00|8405.2|8390.2|8404.3|8389.3|8405.3|8390.3|8404.3|8389.3|26
1724919600000|2024-08-29 08:20:00|8404.2|8389.2|8405|8390|8409.8|8390.1|8404.2|8383.6|31
1724919900000|2024-08-29 08:25:00|8404.9|8389.9|8404.1|8389.1|8405|8390|8404.1|8389.1|12
1724920200000|2024-08-29 08:30:00|8403.9|8388.9|8403.8|8388.8|8404.4|8389.4|8403.7|8388.7|49
1724920500000|2024-08-29 08:35:00|8403.9|8388.9|8403.3|8388.3|8403.9|8388.9|8403.3|8388.3|4
1724920800000|2024-08-29 08:40:00|8403.2|8388.2|8403.3|8388.3|8403.3|8388.3|8403.2|8388.2|4
1724921100000|2024-08-29 08:45:00|8403.2|8388.2|8402.9|8387.9|8403.3|8388.3|8402.5|8387.5|12
1724921400000|2024-08-29 08:50:00|8402.8|8387.8|8406.8|8381.8|8407.4|8387.8|8402.1|8381.6|56
1724921700000|2024-08-29 08:55:00|8406.7|8381.7|8407.9|8382.9|8408.3|8383.3|8406.7|8381.7|73
1724922000000|2024-08-29 09:00:00|8408|8383|8407.5|8382.5|8408|8383|8407|8382|20
1724922300000|2024-08-29 09:05:00|8407.4|8382.4|8402|8387|8407.4|8387.2|8401.9|8381.6|50
1724922600000|2024-08-29 09:10:00|8401.9|8386.9|8406.9|8381.9|8407|8387|8401.4|8381.7|32
1724922900000|2024-08-29 09:15:00|8407|8382|8405.5|8380.5|8407|8382|8405.5|8380.5|64
1724923200000|2024-08-29 09:20:00|8405.7|8380.7|8405.9|8380.9|8406.4|8381.4|8405.5|8380.5|52
1724923500000|2024-08-29 09:25:00|8406|8381|8406.8|8381.8|8406.9|8387|8400.9|8380.9|52
1724923800000|2024-08-29 09:30:00|8406.9|8381.9|8407.5|8382.5|8407.5|8382.5|8406|8381|40
1724924100000|2024-08-29 09:35:00|8407.4|8382.4|8406.9|8381.9|8407.9|8382.9|8406.3|8381.3|118
1724924400000|2024-08-29 09:40:00|8406.8|8381.8|8403|8388|8408.2|8388|8402.3|8381.8|34
1724924700000|2024-08-29 09:45:00|8402.9|8387.9|8408.4|8383.4|8408.7|8388.6|8402.9|8383.3|47
1724925000000|2024-08-29 09:50:00|8403.3|8388.3|8403.1|8388.1|8404.3|8389.3|8402.9|8387.9|47
1724925300000|2024-08-29 09:55:00|8403.2|8388.2|8402.8|8387.8|8403.5|8388.5|8402.7|8387.7|47
1724925600000|2024-08-29 10:00:00|8402.7|8387.7|8401.7|8386.7|8407.3|8387.8|8401.7|8381.8|13
1724925900000|2024-08-29 10:05:00|8401.8|8386.8|8401.8|8386.8|8401.9|8386.9|8401.7|8386.7|13
1724926200000|2024-08-29 10:10:00|8401.9|8386.9|8402.5|8387.5|8402.6|8387.6|8401.8|8386.8|12
1724926500000|2024-08-29 10:15:00|8402.7|8387.7|8403.3|8388.3|8403.3|8388.3|8402.7|8387.7|35
1724926800000|2024-08-29 10:20:00|8403.5|8388.5|8408.6|8383.6|8408.6|8388.8|8403.4|8383.3|35
1724927100000|2024-08-29 10:25:00|8408.7|8383.7|8409.7|8384.7|8410.4|8385.4|8408.7|8383.7|37
1724927400000|2024-08-29 10:30:00|8409.8|8384.8|8403.9|8388.9|8409.8|8388.9|8403.9|8383.9|47
1724927700000|2024-08-29 10:35:00|8403.6|8388.6|8408.6|8383.6|8408.6|8388.6|8403.5|8383.6|5
1724928000000|2024-08-29 10:40:00|8408.7|8383.7|8408.7|8383.7|8408.7|8383.7|8408.6|8383.6|19
1724928300000|2024-08-29 10:45:00|8408.6|8383.6|8408.6|8383.6|8408.7|8383.7|8408.5|8383.5|25
1724928600000|2024-08-29 10:50:00|8408.5|8383.5|8408.1|8383.1|8408.6|8383.6|8408|8383|13
1724928900000|2024-08-29 10:55:00|8408|8383|8408.3|8383.3|8408.4|8383.4|8408|8383|10
1724929200000|2024-08-29 11:00:00|8408.4|8383.4|8407.3|8382.3|8408.6|8383.6|8407.3|8382.3|24
1724929500000|2024-08-29 11:05:00|8407.4|8382.4|8402.3|8387.3|8407.6|8387.3|8401.7|8381.8|75
1724929800000|2024-08-29 11:10:00|8402.4|8387.4|8403.4|8388.4|8403.4|8388.4|8402.4|8387.4|30
1724930100000|2024-08-29 11:15:00|8403.2|8388.2|8403.5|8388.5|8408.7|8388.6|8403.2|8383.1|49
1724930400000|2024-08-29 11:20:00|8403.8|8388.8|8403.8|8388.8|8404|8389|8403.8|8388.8|19
1724930700000|2024-08-29 11:25:00|8403.7|8388.7|8403.2|8388.2|8403.7|8388.7|8403|8388|21
1724931000000|2024-08-29 11:30:00|8403.3|8388.3|8403.4|8388.4|8403.4|8388.4|8403.3|8388.3|6
1724931300000|2024-08-29 11:35:00|8403.5|8388.5|8403.4|8388.4|8403.5|8388.5|8403.4|8388.4|2
1724931600000|2024-08-29 11:40:00|8408.6|8383.6|8408.5|8383.5|8408.6|8383.6|8408.5|8383.5|4
1724931900000|2024-08-29 11:45:00|8408.7|8383.7|8408.8|8383.8|8408.8|8383.8|8408.7|8383.7|2
1724932200000|2024-08-29 11:50:00|8408.9|8383.9|8409.4|8384.4|8409.4|8384.4|8408.8|8383.8|4
1724933100000|2024-08-29 12:05:00|8409.8|8384.8|8409.2|8384.2|8409.8|8384.8|8409|8384|9
1724933400000|2024-08-29 12:10:00|8409|8384|8409.2|8384.2|8409.2|8384.2|8409|8384|4
1724933700000|2024-08-29 12:15:00|8409.3|8384.3|8409.4|8384.4|8409.4|8384.4|8409.2|8384.2|7
1724934000000|2024-08-29 12:20:00|8409.3|8384.3|8411|8386|8411.1|8386.1|8409.2|8384.2|24
1724934300000|2024-08-29 12:25:00|8411.2|8386.2|8410.8|8385.8|8411.2|8386.2|8410.1|8385.1|34
1724934600000|2024-08-29 12:30:00|8410.1|8385.1|8411.9|8386.9|8413.5|8388.5|8410.1|8385.1|186
1724934900000|2024-08-29 12:35:00|8412|8387|8412.1|8387.1|8412.1|8387.1|8410.9|8385.9|116
1724935200000|2024-08-29 12:40:00|8411.9|8386.9|8412|8387|8412.2|8391.8|8406.1|8386.1|70
1724935500000|2024-08-29 12:45:00|8406.9|8391.9|8412.1|8387.1|8412.2|8392|8406.8|8386.5|37
1724935800000|2024-08-29 12:50:00|8412|8387|8411.4|8386.4|8412.2|8387.2|8411.3|8386.3|27
1724936100000|2024-08-29 12:55:00|8411.5|8386.5|8411.3|8386.3|8412.2|8387.2|8410.7|8385.7|55
1724936400000|2024-08-29 13:00:00|8411.4|8386.4|8411|8386|8411.4|8386.4|8410.9|8385.9|24
1724936700000|2024-08-29 13:05:00|8411.1|8386.1|8411.3|8386.3|8411.3|8386.3|8411.1|8386.1|3
1724937000000|2024-08-29 13:10:00|8411.4|8386.4|8410.5|8385.5|8412.2|8387.2|8410.5|8385.5|57
1724937300000|2024-08-29 13:15:00|8410.4|8385.4|8410.3|8385.3|8410.4|8385.4|8410|8385|17
1724937600000|2024-08-29 13:20:00|8410.4|8385.4|8410.3|8385.3|8410.5|8385.5|8410.3|8385.3|4
1724937900000|2024-08-29 13:25:00|8410.2|8385.2|8410.4|8385.4|8410.4|8385.4|8410|8385|6
1724938200000|2024-08-29 13:30:00|8410.3|8385.3|8410.4|8385.4|8410.4|8385.4|8410.2|8385.2|5
1724938500000|2024-08-29 13:35:00|8410.3|8385.3|8410.4|8385.4|8410.4|8385.4|8410.3|8385.3|10
1724938800000|2024-08-29 13:40:00|8410.3|8385.3|8410.3|8385.3|8411.2|8386.2|8410.3|8385.3|15
1724939100000|2024-08-29 13:45:00|8410.4|8385.4|8409.6|8384.6|8410.4|8385.4|8408.9|8383.9|30
1724939400000|2024-08-29 13:50:00|8409.4|8384.4|8408.8|8383.8|8409.6|8384.6|8408.8|8383.8|35
1724939700000|2024-08-29 13:55:00|8408.7|8383.7|8408.6|8383.6|8408.8|8383.8|8408.4|8383.4|10
1724940000000|2024-08-29 14:00:00|8408.2|8383.2|8407.8|8382.8|8408.5|8383.5|8407.8|8382.8|19
1724940300000|2024-08-29 14:05:00|8407.9|8382.9|8406.3|8381.3|8407.9|8382.9|8406.3|8381.3|22
1724940600000|2024-08-29 14:10:00|8406.4|8381.4|8407|8382|8407.1|8382.1|8406.1|8381.1|30
1724940900000|2024-08-29 14:15:00|8407.2|8382.2|8407.6|8382.6|8407.6|8382.6|8407.2|8382.2|12
1724941200000|2024-08-29 14:20:00|8407.5|8382.5|8407.6|8382.6|8408.2|8383.2|8407.4|8382.4|45
1724941500000|2024-08-29 14:25:00|8407.7|8382.7|8407.3|8382.3|8407.7|8382.7|8406.8|8381.8|31
1724941800000|2024-08-29 14:30:00|8407.2|8382.2|8402.3|8387.3|8407.6|8387.3|8402.3|8382.2|15
1724942100000|2024-08-29 14:35:00|8402.2|8387.2|8402.9|8387.9|8403.1|8388.1|8402.1|8387.1|14
1724942400000|2024-08-29 14:40:00|8402.7|8387.7|8408.1|8383.1|8408.1|8387.9|8402.7|8382.8|36
1724942700000|2024-08-29 14:45:00|8408.2|8383.2|8408.2|8383.2|8408.2|8383.2|8408.2|8383.2|1
1724943000000|2024-08-29 14:50:00|8408.3|8383.3|8408.5|8383.5|8409|8384|8408.3|8383.3|27
1724943300000|2024-08-29 14:55:00|8408.3|8383.3|8407.7|8382.7|8408.7|8383.7|8407.7|8382.7|11
1724943600000|2024-08-29 15:00:00|8407.3|8382.3|8407.5|8382.5|8407.5|8382.5|8407.2|8382.2|6
1724943900000|2024-08-29 15:05:00|8407.4|8382.4|8406.9|8381.9|8407.5|8382.5|8406.7|8381.7|58
1724944500000|2024-08-29 15:15:00|8406.7|8381.7|8406.9|8381.9|8406.9|8381.9|8406.5|8381.5|5
1724944800000|2024-08-29 15:20:00|8407.1|8382.1|8407.1|8382.1|8407.1|8382.1|8407.1|8382.1|1
1724945100000|2024-08-29 15:25:00|8407|8382|8407.9|8382.9|8408.1|8383.1|8407|8382|12
1724945400000|2024-08-29 15:30:00|8408.1|8383.1|8407.7|8382.7|8408.1|8383.1|8407.5|8382.5|10
1724945700000|2024-08-29 15:35:00|8407.5|8382.5|8407.7|8382.7|8407.8|8382.8|8407.4|8382.4|18
1724946000000|2024-08-29 15:40:00|8407.8|8382.8|8407.7|8382.7|8407.8|8382.8|8407.7|8382.7|4
1724946300000|2024-08-29 15:45:00|8407.8|8382.8|8407.7|8382.7|8407.8|8382.8|8407.7|8382.7|8
1724946600000|2024-08-29 15:50:00|8407.8|8382.8|8407.8|8382.8|8407.9|8382.9|8407.8|8382.8|3
1724946900000|2024-08-29 15:55:00|8407.7|8382.7|8407.7|8382.7|8407.8|8382.8|8407.6|8382.6|5
1724947200000|2024-08-29 16:00:00|8407.8|8382.8|8407.8|8382.8|8407.8|8382.8|8407.7|8382.7|19
1724947500000|2024-08-29 16:05:00|8407.9|8382.9|8407.9|8382.9|8407.9|8382.9|8407.7|8382.7|35
1724947800000|2024-08-29 16:10:00|8407.8|8382.8|8408.7|8383.7|8408.8|8383.8|8407.7|8382.7|29
1724948100000|2024-08-29 16:15:00|8408.9|8383.9|8409.1|8384.1|8409.3|8384.3|8408.7|8383.7|21
1724948400000|2024-08-29 16:20:00|8408.9|8383.9|8408.8|8383.8|8409.1|8384.1|8408.7|8383.7|9
1724948700000|2024-08-29 16:25:00|8408.7|8383.7|8408.7|8383.7|8408.9|8383.9|8408.7|8383.7|11
1724949000000|2024-08-29 16:30:00|8408.8|8383.8|8409.1|8384.1|8409.1|8384.1|8408.7|8383.7|12
1724949300000|2024-08-29 16:35:00|8409|8384|8409|8384|8409|8384|8409|8384|1
1724949600000|2024-08-29 16:40:00|8409.3|8384.3|8408.8|8383.8|8409.4|8384.4|8408.7|8383.7|6
1724949900000|2024-08-29 16:45:00|8409.1|8384.1|8409|8384|8409.1|8384.1|8409|8384|4
1724950200000|2024-08-29 16:50:00|8409.1|8384.1|8409|8384|8409.1|8384.1|8408.8|8383.8|13
1724950500000|2024-08-29 16:55:00|8408.9|8383.9|8409|8384|8409|8384|8408.9|8383.9|2
1724950800000|2024-08-29 17:00:00|8409.2|8384.2|8409.4|8384.4|8409.4|8384.4|8409.2|8384.2|101
1724951100000|2024-08-29 17:05:00|8409.3|8384.3|8409.4|8384.4|8409.4|8384.4|8409.3|8384.3|58
1724951400000|2024-08-29 17:10:00|8409.5|8384.5|8409.4|8384.4|8409.5|8384.5|8409.4|8384.4|50
1724951700000|2024-08-29 17:15:00|8409.5|8384.5|8409.3|8384.3|8409.5|8384.5|8409.2|8384.2|17
1724952000000|2024-08-29 17:20:00|8409.4|8384.4|8409.3|8384.3|8409.5|8384.5|8409.2|8384.2|13
1724952300000|2024-08-29 17:25:00|8409.2|8384.2|8409.3|8384.3|8409.3|8384.3|8409.1|8384.1|32
1724952600000|2024-08-29 17:30:00|8409.2|8384.2|8409.1|8384.1|8409.3|8384.3|8408.9|8383.9|62
1724952900000|2024-08-29 17:35:00|8409|8384|8408.2|8383.2|8409.1|8384.1|8408.1|8383.1|21
1724953200000|2024-08-29 17:40:00|8408.4|8383.4|8408.6|8383.6|8408.6|8383.6|8408.4|8383.4|13
1724953500000|2024-08-29 17:45:00|8408.7|8383.7|8408.6|8383.6|8408.8|8383.8|8408.6|8383.6|6
1724953800000|2024-08-29 17:50:00|8408.4|8383.4|8408.5|8383.5|8408.6|8383.6|8408.4|8383.4|30
1724954100000|2024-08-29 17:55:00|8408.6|8383.6|8408|8383|8408.6|8383.6|8407.8|8382.8|11
1724954400000|2024-08-29 18:00:00|8407.9|8382.9|8408.5|8383.5|8408.5|8383.5|8407.9|8382.9|6
1724954700000|2024-08-29 18:05:00|8408.3|8383.3|8408.3|8383.3|8408.5|8383.5|8408.1|8383.1|5
1724955300000|2024-08-29 18:15:00|8408.4|8383.4|8409|8384|8409|8384|8408.4|8383.4|7
1724955600000|2024-08-29 18:20:00|8408.9|8383.9|8408.9|8383.9|8409|8384|8408.9|8383.9|5
1724955900000|2024-08-29 18:25:00|8409|8384|8409|8384|8409|8384|8408.9|8383.9|171
1724959800000|2024-08-29 19:30:00|8408.9|8383.9|8408.9|8383.9|8408.9|8383.9|8408.9|8383.9|1
1724960100000|2024-08-29 19:35:00|8408.8|8383.8|8409.3|8384.3|8409.3|8384.3|8408.7|8383.7|10
1724960400000|2024-08-29 19:40:00|8409.4|8384.4|8409.4|8384.4|8409.4|8384.4|8409.4|8384.4|1
1724960700000|2024-08-29 19:45:00|8409.5|8384.5|8409.4|8384.4|8409.5|8384.5|8409.4|8384.4|2
1724961000000|2024-08-29 19:50:00|8409.3|8384.3|8409.2|8384.2|8409.3|8384.3|8409.2|8384.2|2
1724979600000|2024-08-30 01:00:00|8407.3|8382.3|8407.3|8382.3|8407.3|8382.3|8407.3|8382.3|1
1724979900000|2024-08-30 01:05:00|8407.4|8382.4|8407.3|8382.3|8407.4|8382.4|8407.3|8382.3|2
1724980500000|2024-08-30 01:15:00|8407.5|8382.5|8407.6|8382.6|8408|8383|8407.5|8382.5|6
1724980800000|2024-08-30 01:20:00|8407.5|8382.5|8407.7|8382.7|8407.7|8382.7|8407.4|8382.4|12
1724981100000|2024-08-30 01:25:00|8407.8|8382.8|8407.7|8382.7|8407.8|8382.8|8407.7|8382.7|2
1724981700000|2024-08-30 01:35:00|8407.6|8382.6|8407.5|8382.5|8407.6|8382.6|8407.5|8382.5|2
1724983200000|2024-08-30 02:00:00|8407.6|8382.6|8407.6|8382.6|8407.6|8382.6|8407.6|8382.6|1
1724983500000|2024-08-30 02:05:00|8407.3|8382.3|8407.3|8382.3|8407.3|8382.3|8407.3|8382.3|1
1724983800000|2024-08-30 02:10:00|8407.1|8382.1|8407|8382|8407.1|8382.1|8407|8382|2
1724984400000|2024-08-30 02:20:00|8407.1|8382.1|8407.1|8382.1|8407.1|8382.1|8407|8382|3
1724985000000|2024-08-30 02:30:00|8407|8382|8407.1|8382.1|8407.1|8382.1|8407|8382|2
1724985300000|2024-08-30 02:35:00|8406.8|8381.8|8406.7|8381.7|8406.8|8381.8|8406.6|8381.6|8
1724985600000|2024-08-30 02:40:00|8406.5|8381.5|8405.6|8380.6|8406.5|8381.5|8405.5|8380.5|10
1724985900000|2024-08-30 02:45:00|8405.5|8380.5|8405|8380|8405.5|8380.5|8405|8380|9
1724986200000|2024-08-30 02:50:00|8405.1|8380.1|8405.1|8380.1|8405.1|8380.1|8405.1|8380.1|1
1724986500000|2024-08-30 02:55:00|8405|8380|8403.9|8378.9|8405|8380|8403.5|8378.5|24
1724986800000|2024-08-30 03:00:00|8404|8379|8404|8379|8404.3|8379.3|8403.7|8378.7|15
1724987100000|2024-08-30 03:05:00|8403.9|8378.9|8404.1|8379.1|8404.1|8379.1|8403.7|8378.7|13
1724987400000|2024-08-30 03:10:00|8404|8379|8404|8379|8404.1|8379.1|8403.3|8378.3|19
1724987700000|2024-08-30 03:15:00|8404.1|8379.1|8404.3|8379.3|8404.8|8379.8|8404|8379|17
1724988000000|2024-08-30 03:20:00|8404.4|8379.4|8404.4|8379.4|8404.4|8379.4|8404.3|8379.3|3
1724988300000|2024-08-30 03:25:00|8404.3|8379.3|8405.1|8380.1|8405.3|8380.3|8404.3|8379.3|24
1724988600000|2024-08-30 03:30:00|8405.2|8380.2|8403.3|8378.3|8405.3|8380.3|8403.3|8378.3|43
1724988900000|2024-08-30 03:35:00|8398.3|8383.3|8403.8|8378.8|8404.4|8384|8398.1|8378.6|23
1724989200000|2024-08-30 03:40:00|8404|8379|8404.4|8379.4|8404.8|8379.8|8403.8|8378.8|22
1724989500000|2024-08-30 03:45:00|8404.3|8379.3|8405.6|8380.6|8406.2|8381.2|8404.3|8379.3|36
1724989800000|2024-08-30 03:50:00|8405.8|8380.8|8405.6|8380.6|8405.8|8380.8|8405.4|8380.4|20
1724990100000|2024-08-30 03:55:00|8405.7|8380.7|8400.5|8385.5|8406.2|8385.7|8400.3|8380.4|27
1724990400000|2024-08-30 04:00:00|8400.6|8385.6|8400.6|8385.6|8400.8|8385.8|8400.5|8385.5|7
1724990700000|2024-08-30 04:05:00|8400.4|8385.4|8400.4|8385.4|8400.5|8385.5|8400|8385|16
1724991000000|2024-08-30 04:10:00|8400.5|8385.5|8400.4|8385.4|8400.6|8385.6|8400.4|8385.4|12
1724991300000|2024-08-30 04:15:00|8400.3|8385.3|8404.4|8379.4|8404.8|8385.4|8399.4|8379.4|31
1724991600000|2024-08-30 04:20:00|8404.6|8379.6|8403.8|8378.8|8404.8|8379.8|8403.4|8378.4|41
1724991900000|2024-08-30 04:25:00|8404|8379|8399.1|8384.1|8404.8|8384.5|8399.1|8378.8|19
1724992200000|2024-08-30 04:30:00|8399.3|8384.3|8399.6|8384.6|8399.7|8384.7|8399.3|8384.3|9
1724992500000|2024-08-30 04:35:00|8399.5|8384.5|8399.7|8384.7|8399.9|8384.9|8399.2|8384.2|27
1724992800000|2024-08-30 04:40:00|8399.6|8384.6|8399.7|8384.7|8404.8|8384.9|8399.2|8379.3|31
1724993100000|2024-08-30 04:45:00|8404.7|8379.7|8404.7|8379.7|8404.8|8379.8|8404.7|8379.7|5
1724993400000|2024-08-30 04:50:00|8404.8|8379.8|8405|8380|8405.1|8380.1|8404.7|8379.7|10
1724993700000|2024-08-30 04:55:00|8405.1|8380.1|8405.3|8380.3|8405.7|8380.7|8405|8380|23
1724994000000|2024-08-30 05:00:00|8405.6|8380.6|8406|8381|8406.1|8381.1|8405.4|8380.4|20
1724994300000|2024-08-30 05:05:00|8405.9|8380.9|8406.9|8381.9|8407.1|8382.1|8405.8|8380.8|37
1724994600000|2024-08-30 05:10:00|8407|8382|8406.7|8381.7|8407|8382|8406.3|8381.3|15
1724994900000|2024-08-30 05:15:00|8406.8|8381.8|8406.4|8381.4|8406.8|8381.8|8406.3|8381.3|17
1724995200000|2024-08-30 05:20:00|8406.3|8381.3|8401.1|8386.1|8406.4|8386.1|8400.9|8380.9|15
1724995500000|2024-08-30 05:25:00|8401|8386|8401.2|8386.2|8401.2|8386.2|8400.9|8385.9|13
1724995800000|2024-08-30 05:30:00|8401.3|8386.3|8401.3|8386.3|8401.4|8386.4|8401.3|8386.3|5
1724996100000|2024-08-30 05:35:00|8401.2|8386.2|8401.7|8386.7|8401.8|8386.8|8401.2|8386.2|23
1724996400000|2024-08-30 05:40:00|8401.8|8386.8|8402|8387|8402.2|8387.2|8401.7|8386.7|17
1724996700000|2024-08-30 05:45:00|8401.9|8386.9|8401.3|8386.3|8402.1|8387.1|8401.3|8386.3|15
1724997000000|2024-08-30 05:50:00|8401.4|8386.4|8400.9|8385.9|8401.4|8386.4|8400.9|8385.9|9
1724997300000|2024-08-30 05:55:00|8401.1|8386.1|8401|8386|8401.3|8386.3|8400.9|8385.9|8
1724997600000|2024-08-30 06:00:00|8400.9|8385.9|8407.3|8382.3|8407.3|8387.3|8400.9|8382|36
1724997900000|2024-08-30 06:05:00|8407.4|8382.4|8407.3|8382.3|8407.4|8382.4|8407.3|8382.3|4
1724998200000|2024-08-30 06:10:00|8407.1|8382.1|8406.7|8381.7|8407.1|8382.1|8406.6|8381.6|13
1724998500000|2024-08-30 06:15:00|8406.6|8381.6|8406.7|8381.7|8406.7|8381.7|8406.3|8381.3|31
1724998800000|2024-08-30 06:20:00|8406.6|8381.6|8406.7|8381.7|8406.8|8381.8|8406.3|8381.3|23
1724999100000|2024-08-30 06:25:00|8406.8|8381.8|8405.9|8380.9|8406.8|8381.8|8405.7|8380.7|22
1724999400000|2024-08-30 06:30:00|8405.8|8380.8|8405.3|8380.3|8406|8381|8405|8380|37
1724999700000|2024-08-30 06:35:00|8405.4|8380.4|8405.7|8380.7|8405.9|8380.9|8405.4|8380.4|9
1725000000000|2024-08-30 06:40:00|8405.6|8380.6|8405.9|8380.9|8406|8381|8405.3|8380.3|27
1725000300000|2024-08-30 06:45:00|8406|8381|8405.8|8380.8|8406.2|8381.2|8405.7|8380.7|10
1725000600000|2024-08-30 06:50:00|8406|8381|8406.5|8381.5|8406.6|8381.6|8405.8|8380.8|12
1725000900000|2024-08-30 06:55:00|8406.6|8381.6|8406.5|8381.5|8406.8|8381.8|8406.4|8381.4|11
1725001200000|2024-08-30 07:00:00|8406.6|8381.6|8401.2|8386.2|8406.6|8386.5|8401|8381.3|26
1725001500000|2024-08-30 07:05:00|8401.3|8386.3|8406.3|8381.3|8406.6|8386.6|8401.3|8381.3|24
1725001800000|2024-08-30 07:10:00|8406.4|8381.4|8401.4|8386.4|8406.4|8386.4|8401.2|8381|14
1725002100000|2024-08-30 07:15:00|8401.3|8386.3|8401.2|8386.2|8401.5|8386.5|8401.1|8386.1|19
1725002400000|2024-08-30 07:20:00|8401.3|8386.3|8400.5|8385.5|8401.3|8386.3|8400.5|8385.5|28
1725002700000|2024-08-30 07:25:00|8400.6|8385.6|8405.3|8380.3|8405.5|8385.6|8400.3|8380.3|17
1725003000000|2024-08-30 07:30:00|8405.4|8380.4|8405.4|8380.4|8405.4|8380.4|8405.3|8380.3|7
1725003300000|2024-08-30 07:35:00|8405.3|8380.3|8406.2|8381.2|8406.3|8381.3|8405.3|8380.3|27
1725003600000|2024-08-30 07:40:00|8406.3|8381.3|8406|8381|8406.3|8381.3|8406|8381|10
1725003900000|2024-08-30 07:45:00|8405.9|8380.9|8405.8|8380.8|8405.9|8380.9|8405.7|8380.7|16
1725004200000|2024-08-30 07:50:00|8405.7|8380.7|8405.8|8380.8|8405.8|8380.8|8405.7|8380.7|2
1725004500000|2024-08-30 07:55:00|8405.9|8380.9|8405.8|8380.8|8405.9|8380.9|8405.6|8380.6|8
1725004800000|2024-08-30 08:00:00|8405.9|8380.9|8405.7|8380.7|8405.9|8380.9|8405.6|8380.6|6
1725005100000|2024-08-30 08:05:00|8405.4|8380.4|8405.2|8380.2|8405.4|8380.4|8405|8380|6
1725005400000|2024-08-30 08:10:00|8405.1|8380.1|8400|8385|8405.2|8385.1|8399.7|8380|25
1725005700000|2024-08-30 08:15:00|8400.1|8385.1|8405.3|8380.3|8405.5|8385.2|8399.8|8380|35
1725006000000|2024-08-30 08:20:00|8405.4|8380.4|8405.3|8380.3|8405.4|8380.4|8405.3|8380.3|2
1725006300000|2024-08-30 08:25:00|8405.2|8380.2|8400.3|8385.3|8405.3|8385.4|8400.3|8380.1|7
1725006600000|2024-08-30 08:30:00|8400.4|8385.4|8405.3|8380.3|8405.6|8385.4|8399.9|8379.7|49
1725006900000|2024-08-30 08:35:00|8400.3|8385.3|8400.3|8385.3|8400.4|8385.4|8400.3|8385.3|3
1725007200000|2024-08-30 08:40:00|8400.4|8385.4|8400.4|8385.4|8400.7|8385.7|8400.3|8385.3|15
1725007500000|2024-08-30 08:45:00|8400.3|8385.3|8405.7|8380.7|8405.9|8385.4|8400.2|8380.3|34
1725007800000|2024-08-30 08:50:00|8405.9|8380.9|8400.7|8385.7|8405.9|8385.8|8400.6|8380.7|15
1725008100000|2024-08-30 08:55:00|8400.6|8385.6|8406.6|8381.6|8406.6|8386.5|8400.6|8381.5|35
1725008400000|2024-08-30 09:00:00|8406.3|8381.3|8401.9|8386.9|8406.8|8387.1|8401.3|8381.3|35
1725008700000|2024-08-30 09:05:00|8402.1|8387.1|8406.9|8381.9|8407|8387.3|8402|8381.9|15
1724634000000|2024-08-26 01:00:00|8402.9|8373.9|8402.9|8373.9|8402.9|8373.9|8402.9|8373.9|1
1724641800000|2024-08-26 03:10:00|8403.4|8378.4|8403.4|8378.4|8403.4|8378.4|8403.3|8378.3|5
1724642100000|2024-08-26 03:15:00|8403.3|8378.3|8403.2|8378.2|8403.4|8378.4|8402.9|8377.9|31
1724642400000|2024-08-26 03:20:00|8403.7|8378.7|8403.4|8378.4|8403.8|8378.8|8403|8378|13
1724642700000|2024-08-26 03:25:00|8403.6|8378.6|8402.7|8377.7|8403.6|8378.6|8402.4|8377.4|29
1724643000000|2024-08-26 03:30:00|8403|8378|8402.4|8377.4|8403.9|8378.9|8402.4|8377.4|52
1724643300000|2024-08-26 03:35:00|8402.5|8377.5|8402.8|8377.8|8402.8|8382.8|8396.7|8376.9|41
1724643600000|2024-08-26 03:40:00|8402.6|8377.6|8402.7|8377.7|8403.3|8383.3|8398|8377.6|25
1724643900000|2024-08-26 03:45:00|8402.4|8377.4|8402|8377|8402.8|8381.7|8396.7|8376.6|36
1724644200000|2024-08-26 03:50:00|8401.8|8376.8|8402.8|8377.8|8403.3|8378.3|8401.8|8376.8|45
1724644500000|2024-08-26 03:55:00|8403|8378|8403.8|8378.8|8403.8|8378.8|8402.8|8377.8|46
1724644800000|2024-08-26 04:00:00|8403.9|8378.9|8399.1|8384.1|8404.1|8384.3|8398.7|8378.8|41
1724645100000|2024-08-26 04:05:00|8399.2|8384.2|8400.1|8385.1|8405.8|8385.4|8399.1|8379.5|47
1724645400000|2024-08-26 04:10:00|8400|8385|8404.3|8379.3|8405.6|8385.5|8399.8|8379.3|35
1724645700000|2024-08-26 04:15:00|8404.4|8379.4|8405.5|8380.5|8405.6|8385.4|8400.4|8379.4|15
1724646000000|2024-08-26 04:20:00|8405.4|8380.4|8400|8385|8405.4|8385.1|8399.7|8380|15
1724646300000|2024-08-26 04:25:00|8399.9|8384.9|8399.7|8384.7|8405.1|8385.2|8399.7|8380|20
1724646600000|2024-08-26 04:30:00|8399.9|8384.9|8399.2|8384.2|8404.6|8385.1|8399|8379.3|22
1724646900000|2024-08-26 04:35:00|8404.2|8379.2|8404.7|8379.7|8404.8|8384.8|8398.9|8379.2|19
1724647200000|2024-08-26 04:40:00|8404.6|8379.6|8404.8|8379.8|8404.8|8379.8|8404.6|8379.6|6
1724647500000|2024-08-26 04:45:00|8405|8380|8401|8386|8406.1|8386|8401|8379.8|13
1724647800000|2024-08-26 04:50:00|8401.1|8386.1|8400.8|8385.8|8401.1|8386.1|8400.8|8385.8|4
1724648100000|2024-08-26 04:55:00|8400.9|8385.9|8400.7|8385.7|8401.2|8386.2|8400.7|8385.7|16
1724648400000|2024-08-26 05:00:00|8400.9|8385.9|8400.7|8385.7|8401.2|8386.2|8400.7|8385.7|13
1724648700000|2024-08-26 05:05:00|8405.8|8380.8|8401.1|8386.1|8406.2|8386.7|8400.9|8380.8|21
1724649000000|2024-08-26 05:10:00|8401|8386|8401.3|8386.3|8401.3|8386.3|8400.7|8385.7|22
1724649300000|2024-08-26 05:15:00|8401.4|8386.4|8401|8386|8401.4|8386.4|8401|8386|5
1724649600000|2024-08-26 05:20:00|8401.1|8386.1|8401|8386|8401.1|8386.1|8401|8386|18
1724650200000|2024-08-26 05:30:00|8400.8|8385.8|8400.2|8385.2|8405.6|8385.9|8400.1|8380.1|20
1724650500000|2024-08-26 05:35:00|8400.3|8385.3|8400.3|8385.3|8400.6|8385.6|8400.2|8385.2|6
1724651100000|2024-08-26 05:45:00|8400.5|8385.5|8400.7|8385.7|8400.7|8385.7|8400.5|8385.5|2
1724651400000|2024-08-26 05:50:00|8400.6|8385.6|8400.8|8385.8|8400.8|8385.8|8400.5|8385.5|6
1724651700000|2024-08-26 05:55:00|8400.7|8385.7|8400.3|8385.3|8406|8386|8400.3|8380.6|19
1724652000000|2024-08-26 06:00:00|8400.6|8385.6|8400|8385|8404.8|8385.6|8399.7|8379.8|9
1724652300000|2024-08-26 06:05:00|8399.9|8384.9|8400.3|8385.3|8400.4|8385.4|8399.9|8384.9|6
1724652600000|2024-08-26 06:10:00|8400.2|8385.2|8400.3|8385.3|8400.5|8385.5|8400.2|8385.2|6
1724652900000|2024-08-26 06:15:00|8400.4|8385.4|8400.3|8385.3|8400.4|8385.4|8399.8|8384.8|11
1724653500000|2024-08-26 06:25:00|8400.4|8385.4|8404.8|8379.8|8405.5|8385.8|8400.3|8379.8|25
1724653800000|2024-08-26 06:30:00|8404.9|8379.9|8399.7|8384.7|8404.9|8385.3|8399.6|8379.8|15
1724654100000|2024-08-26 06:35:00|8399.6|8384.6|8399.9|8384.9|8400|8385|8399.6|8384.6|62
1724654400000|2024-08-26 06:40:00|8399.8|8384.8|8405.3|8380.3|8405.3|8384.9|8399.7|8379.9|11
1724654700000|2024-08-26 06:45:00|8405.4|8380.4|8401.2|8386.2|8405.4|8386.5|8400.3|8380.4|33
1724655000000|2024-08-26 06:50:00|8401.4|8386.4|8401.3|8386.3|8401.5|8386.5|8401.2|8386.2|17
1724655300000|2024-08-26 06:55:00|8401.7|8386.7|8400.7|8385.7|8406|8386.8|8400.7|8381|16
1724655600000|2024-08-26 07:00:00|8400.8|8385.8|8401.1|8386.1|8401.3|8386.3|8400.8|8385.8|11
1724655900000|2024-08-26 07:05:00|8401.7|8386.7|8406.6|8381.6|8406.6|8386.7|8401.4|8381.3|12
1724656200000|2024-08-26 07:10:00|8406.5|8381.5|8406.8|8381.8|8407.2|8382.2|8406.5|8381.5|24
1724656500000|2024-08-26 07:15:00|8406.6|8381.6|8402.2|8387.2|8407.2|8387.2|8401.6|8381.4|37
1724656800000|2024-08-26 07:20:00|8402.1|8387.1|8407|8382|8407|8387.2|8402|8382|11
1724657100000|2024-08-26 07:25:00|8407.1|8382.1|8403|8388|8407.5|8388.1|8402.3|8382.1|17
1724657400000|2024-08-26 07:30:00|8402.9|8387.9|8403.3|8388.3|8403.5|8388.5|8402.9|8387.9|13
1724657700000|2024-08-26 07:35:00|8403.4|8388.4|8402.9|8387.9|8403.4|8388.4|8402.7|8387.7|6
1724658000000|2024-08-26 07:40:00|8403|8388|8403.3|8388.3|8403.3|8388.3|8403|8388|7
1724658300000|2024-08-26 07:45:00|8403.4|8388.4|8403.5|8388.5|8408.7|8388.7|8403.3|8383.7|13
1724658600000|2024-08-26 07:50:00|8403.6|8388.6|8404.6|8389.6|8404.7|8389.7|8403.6|8388.6|12
1724658900000|2024-08-26 07:55:00|8404.7|8389.7|8404.1|8389.1|8404.7|8389.7|8404|8389|31
1724659200000|2024-08-26 08:00:00|8404|8389|8404|8389|8409|8389.1|8403.4|8383.5|28
1724659500000|2024-08-26 08:05:00|8403.9|8388.9|8404.1|8389.1|8404.1|8389.1|8403.9|8388.9|5
1724659800000|2024-08-26 08:10:00|8404.3|8389.3|8404.3|8389.3|8409.4|8389.4|8404.1|8384.4|8
1724660100000|2024-08-26 08:15:00|8404.2|8389.2|8403.7|8388.7|8408.8|8389.3|8403.7|8383.8|14
1724660400000|2024-08-26 08:20:00|8403.3|8388.3|8403.7|8388.7|8403.9|8388.9|8403.2|8388.2|25
1724660700000|2024-08-26 08:25:00|8403.8|8388.8|8403.7|8388.7|8403.8|8388.8|8403.7|8388.7|2
1724661000000|2024-08-26 08:30:00|8403.8|8388.8|8403.7|8388.7|8403.8|8388.8|8403.7|8388.7|2
1724661600000|2024-08-26 08:40:00|8403.8|8388.8|8404.7|8389.7|8409.6|8389.7|8403.8|8384.2|17
1724661900000|2024-08-26 08:45:00|8404.9|8389.9|8405.3|8390.3|8410.4|8390.3|8404.9|8384.8|16
1724662200000|2024-08-26 08:50:00|8405.2|8390.2|8404.3|8389.3|8405.3|8390.3|8404.2|8389.2|14
1724662500000|2024-08-26 08:55:00|8409.3|8384.3|8409.3|8384.3|8409.4|8384.4|8408.9|8383.9|18
1724662800000|2024-08-26 09:00:00|8409.2|8384.2|8409|8384|8409.2|8384.2|8408.8|8383.8|6
1724663100000|2024-08-26 09:05:00|8409.1|8384.1|8404.2|8389.2|8409.4|8389.3|8404.2|8384.1|15
1724663400000|2024-08-26 09:10:00|8404.3|8389.3|8403.7|8388.7|8408.8|8389.3|8403.7|8383.8|10
1724663700000|2024-08-26 09:15:00|8408.8|8383.8|8404.3|8389.3|8409.4|8389.3|8404.3|8383.8|8
1724664000000|2024-08-26 09:20:00|8409.3|8384.3|8409.3|8384.3|8409.4|8384.4|8409.3|8384.3|7
1724664300000|2024-08-26 09:25:00|8410.1|8385.1|8405.3|8390.3|8410.3|8390.3|8405.2|8385.1|6
1724664600000|2024-08-26 09:30:00|8405.2|8390.2|8405.9|8390.9|8405.9|8390.9|8405.1|8390.1|28
1724664900000|2024-08-26 09:35:00|8411|8386|8406.3|8391.3|8411|8391.3|8405.9|8386|3
1724665200000|2024-08-26 09:40:00|8406.2|8391.2|8406.1|8391.1|8406.3|8391.3|8406.1|8391.1|4
1724665500000|2024-08-26 09:45:00|8406.2|8391.2|8405.3|8390.3|8406.3|8391.3|8405.1|8390.1|17
1724665800000|2024-08-26 09:50:00|8405.4|8390.4|8405.1|8390.1|8405.9|8390.9|8405.1|8390.1|24
1724666100000|2024-08-26 09:55:00|8405.3|8390.3|8405.2|8390.2|8405.4|8390.4|8405.2|8390.2|9
1724666400000|2024-08-26 10:00:00|8410.2|8385.2|8410.3|8385.3|8410.4|8385.4|8409.8|8384.8|31
1724666700000|2024-08-26 10:05:00|8410.1|8385.1|8409.4|8384.4|8410.2|8385.2|8409.1|8384.1|18
1724667000000|2024-08-26 10:10:00|8409.6|8384.6|8408.8|8383.8|8409.6|8384.6|8408.4|8383.4|27
1724667300000|2024-08-26 10:15:00|8409|8384|8409|8384|8409.5|8384.5|8409|8384|10
1724667600000|2024-08-26 10:20:00|8409.3|8384.3|8409.3|8384.3|8409.4|8384.4|8409.3|8384.3|3
1724667900000|2024-08-26 10:25:00|8409.4|8384.4|8409.8|8384.8|8410|8385|8409.4|8384.4|17
1724668200000|2024-08-26 10:30:00|8410|8385|8410.2|8385.2|8410.4|8385.4|8410|8385|11
1724668500000|2024-08-26 10:35:00|8410|8385|8408.8|8383.8|8410|8385|8408.8|8383.8|14
1724668800000|2024-08-26 10:40:00|8408.9|8383.9|8409.8|8384.8|8410|8385|8408.9|8383.9|9
1724669100000|2024-08-26 10:45:00|8409.9|8384.9|8409.9|8384.9|8409.9|8384.9|8409.8|8384.8|3
1724669400000|2024-08-26 10:50:00|8410|8385|8410|8385|8410|8385|8409.9|8384.9|3
1724669700000|2024-08-26 10:55:00|8409.9|8384.9|8409.9|8384.9|8410|8385|8409.9|8384.9|3
1724670000000|2024-08-26 11:00:00|8410|8385|8410.3|8385.3|8410.4|8385.4|8409.8|8384.8|39
1724670300000|2024-08-26 11:05:00|8410.4|8385.4|8410.7|8385.7|8410.7|8385.7|8410.1|8385.1|49
1724670600000|2024-08-26 11:10:00|8410.6|8385.6|8410.4|8385.4|8410.7|8385.7|8410.4|8385.4|6
1724670900000|2024-08-26 11:15:00|8410.6|8385.6|8410.6|8385.6|8410.7|8385.7|8410.6|8385.6|17
1724671200000|2024-08-26 11:20:00|8410.7|8385.7|8410.8|8385.8|8410.8|8385.8|8410.7|8385.7|2
1724671500000|2024-08-26 11:25:00|8410.7|8385.7|8410.4|8385.4|8410.8|8385.8|8410.4|8385.4|39
1724671800000|2024-08-26 11:30:00|8410.6|8385.6|8410.6|8385.6|8410.6|8385.6|8410.6|8385.6|1
1724672100000|2024-08-26 11:35:00|8410.2|8385.2|8410.3|8385.3|8410.3|8385.3|8410|8385|7
1724672700000|2024-08-26 11:45:00|8410.2|8385.2|8410.2|8385.2|8410.3|8385.3|8410|8385|8
1724673000000|2024-08-26 11:50:00|8410|8385|8409|8384|8410|8385|8409|8384|6
1724673300000|2024-08-26 11:55:00|8408.9|8383.9|8409|8384|8409.2|8384.2|8408.9|8383.9|8
1724673600000|2024-08-26 12:00:00|8408.9|8383.9|8409|8384|8409|8384|8408.9|8383.9|2
1724673900000|2024-08-26 12:05:00|8408.4|8383.4|8408.3|8383.3|8408.4|8383.4|8408.1|8383.1|12
1724674200000|2024-08-26 12:10:00|8408.4|8383.4|8408.6|8383.6|8408.7|8383.7|8408.4|8383.4|5
1724675100000|2024-08-26 12:25:00|8408.7|8383.7|8408.6|8383.6|8408.8|8383.8|8408.4|8383.4|38
1724675400000|2024-08-26 12:30:00|8408.8|8383.8|8408.6|8383.6|8408.8|8383.8|8408.4|8383.4|26
1724675700000|2024-08-26 12:35:00|8408.8|8383.8|8408|8383|8409|8384|8408|8383|8
1724676000000|2024-08-26 12:40:00|8408.2|8383.2|8408.2|8383.2|8408.2|8383.2|8408|8383|37
1724676300000|2024-08-26 12:45:00|8408|8383|8407.4|8382.4|8408.2|8383.2|8407.4|8382.4|32
1724676600000|2024-08-26 12:50:00|8407.8|8382.8|8408|8383|8408|8383|8407.7|8382.7|12
1724676900000|2024-08-26 12:55:00|8407.9|8382.9|8408|8383|8408|8383|8407.9|8382.9|14
1724677200000|2024-08-26 13:00:00|8408.1|8383.1|8408.2|8383.2|8408.2|8383.2|8407.9|8382.9|13
1724677500000|2024-08-26 13:05:00|8408.3|8383.3|8408.4|8383.4|8408.6|8383.6|8408.2|8383.2|18
1724677800000|2024-08-26 13:10:00|8408.3|8383.3|8408.4|8383.4|8408.4|8383.4|8408.2|8383.2|14
1724678100000|2024-08-26 13:15:00|8408.3|8383.3|8408.3|8383.3|8408.4|8383.4|8408.3|8383.3|21
1724678400000|2024-08-26 13:20:00|8408.4|8383.4|8408|8383|8408.4|8383.4|8407.9|8382.9|14
1724678700000|2024-08-26 13:25:00|8408.2|8383.2|8408.3|8383.3|8408.3|8383.3|8408.2|8383.2|2
1724679000000|2024-08-26 13:30:00|8408|8383|8408|8383|8408.2|8383.2|8408|8383|13
1724679300000|2024-08-26 13:35:00|8408.1|8383.1|8408.1|8383.1|8408.1|8383.1|8407.9|8382.9|16
1724679600000|2024-08-26 13:40:00|8408|8383|8407.9|8382.9|8408.1|8383.1|8407.8|8382.8|40
1724679900000|2024-08-26 13:45:00|8408|8383|8408|8383|8408.2|8383.2|8407.9|8382.9|67
1724680200000|2024-08-26 13:50:00|8408.1|8383.1|8408.1|8383.1|8408.2|8383.2|8407.9|8382.9|33
1724680500000|2024-08-26 13:55:00|8408|8383|8408.3|8383.3|8408.8|8383.8|8407.9|8382.9|40
1724680800000|2024-08-26 14:00:00|8408.4|8383.4|8408.3|8383.3|8408.4|8383.4|8408|8383|49
1724681100000|2024-08-26 14:05:00|8408.2|8383.2|8408|8383|8408.2|8383.2|8407.8|8382.8|29
1724681400000|2024-08-26 14:10:00|8408.1|8383.1|8408.1|8383.1|8408.3|8383.3|8407.7|8382.7|37
1724681700000|2024-08-26 14:15:00|8408|8383|8407.8|8382.8|8408.3|8383.3|8407.7|8382.7|27
1724682000000|2024-08-26 14:20:00|8407.7|8382.7|8408|8383|8408.1|8383.1|8407.7|8382.7|23
1724682300000|2024-08-26 14:25:00|8407.7|8382.7|8407.7|8382.7|8408.2|8383.2|8407.7|8382.7|7
1724682600000|2024-08-26 14:30:00|8407.4|8382.4|8406.9|8381.9|8407.5|8382.5|8406.9|8381.9|29
1724682900000|2024-08-26 14:35:00|8407.1|8382.1|8407.3|8382.3|8407.3|8382.3|8406.9|8381.9|10
1724683200000|2024-08-26 14:40:00|8407.4|8382.4|8407.3|8382.3|8407.4|8382.4|8407.3|8382.3|2
1724683500000|2024-08-26 14:45:00|8407.2|8382.2|8406.8|8381.8|8407.2|8382.2|8406.8|8381.8|10
1724683800000|2024-08-26 14:50:00|8406.9|8381.9|8407|8382|8407|8382|8406.8|8381.8|10
1724684100000|2024-08-26 14:55:00|8407.1|8382.1|8407.2|8382.2|8407.3|8382.3|8406.9|8381.9|37
1724684400000|2024-08-26 15:00:00|8407.3|8382.3|8407.7|8382.7|8407.7|8382.7|8407.3|8382.3|17
1724684700000|2024-08-26 15:05:00|8407.6|8382.6|8406.9|8381.9|8407.7|8382.7|8406.9|8381.9|23
1724685000000|2024-08-26 15:10:00|8407.1|8382.1|8406.9|8381.9|8407.1|8382.1|8406.9|8381.9|14
1724685300000|2024-08-26 15:15:00|8407.1|8382.1|8407.1|8382.1|8407.1|8382.1|8407.1|8382.1|1
1724685600000|2024-08-26 15:20:00|8406.9|8381.9|8406.9|8381.9|8407.1|8382.1|8406.9|8381.9|3
1724685900000|2024-08-26 15:25:00|8407.1|8382.1|8407.4|8382.4|8407.5|8382.5|8407.1|8382.1|5
1724686200000|2024-08-26 15:30:00|8407.3|8382.3|8407|8382|8407.3|8382.3|8407|8382|2
1724686500000|2024-08-26 15:35:00|8407.3|8382.3|8407.5|8382.5|8407.8|8382.8|8407.3|8382.3|14
1724686800000|2024-08-26 15:40:00|8407.4|8382.4|8407.2|8382.2|8407.5|8382.5|8406.9|8381.9|15
1724687100000|2024-08-26 15:45:00|8407|8382|8407.2|8382.2|8407.3|8382.3|8407|8382|6
1724687400000|2024-08-26 15:50:00|8407.3|8382.3|8407.3|8382.3|8407.3|8382.3|8407.2|8382.2|9
1724688000000|2024-08-26 16:00:00|8407.2|8382.2|8406.7|8381.7|8407.3|8382.3|8406.7|8381.7|6
1724689800000|2024-08-26 16:30:00|8406.8|8381.8|8406.7|8381.7|8406.8|8381.8|8406.7|8381.7|2
1724690400000|2024-08-26 16:40:00|8406.6|8381.6|8406.7|8381.7|8406.7|8381.7|8406.6|8381.6|2
1724690700000|2024-08-26 16:45:00|8406.6|8381.6|8406.3|8381.3|8406.6|8381.6|8406.3|8381.3|2
1724691000000|2024-08-26 16:50:00|8406.2|8381.2|8406.3|8381.3|8406.3|8381.3|8406.1|8381.1|23
1724691300000|2024-08-26 16:55:00|8406.2|8381.2|8406.2|8381.2|8406.3|8381.3|8406.2|8381.2|9
1724691600000|2024-08-26 17:00:00|8406.1|8381.1|8406.2|8381.2|8406.2|8381.2|8406.1|8381.1|34
1724691900000|2024-08-26 17:05:00|8406.3|8381.3|8406.1|8381.1|8406.3|8381.3|8406.1|8381.1|23
1724692200000|2024-08-26 17:10:00|8406.2|8381.2|8406.2|8381.2|8406.2|8381.2|8406.1|8381.1|19
1724692500000|2024-08-26 17:15:00|8406.3|8381.3|8406.2|8381.2|8406.3|8381.3|8406.2|8381.2|38
1724692800000|2024-08-26 17:20:00|8406.3|8381.3|8406.2|8381.2|8406.3|8381.3|8406.1|8381.1|4
1724693100000|2024-08-26 17:25:00|8406.3|8381.3|8406.2|8381.2|8406.3|8381.3|8406.2|8381.2|4
1724693400000|2024-08-26 17:30:00|8406.3|8381.3|8406.3|8381.3|8406.3|8381.3|8406.2|8381.2|5
1724694000000|2024-08-26 17:40:00|8406.2|8381.2|8406.3|8381.3|8406.3|8381.3|8406.2|8381.2|4
1724694300000|2024-08-26 17:45:00|8406.4|8381.4|8406.7|8381.7|8406.7|8381.7|8406.3|8381.3|15
1724694600000|2024-08-26 17:50:00|8406.6|8381.6|8406.7|8381.7|8406.7|8381.7|8406.5|8381.5|22
1724695800000|2024-08-26 18:10:00|8407.1|8382.1|8407.3|8382.3|8407.3|8382.3|8407.1|8382.1|2
1724699700000|2024-08-26 19:15:00|8406.7|8381.7|8406.7|8381.7|8406.8|8381.8|8406.7|8381.7|3
1724700600000|2024-08-26 19:30:00|8406.6|8381.6|8406.7|8381.7|8406.8|8381.8|8406.6|8381.6|4
1724701200000|2024-08-26 19:40:00|8406.6|8381.6|8406.6|8381.6|8406.7|8381.7|8406.3|8381.3|9
1724701500000|2024-08-26 19:45:00|8406.5|8381.5|8406.5|8381.5|8406.7|8381.7|8406.5|8381.5|3
1724701800000|2024-08-26 19:50:00|8406.7|8381.7|8406.5|8381.5|8406.7|8381.7|8406.5|8381.5|2
1724720400000|2024-08-27 01:00:00|8409|8384|8409|8384|8409|8384|8409|8384|1
1724720700000|2024-08-27 01:05:00|8408.9|8383.9|8408.9|8383.9|8409|8384|8408.9|8383.9|3
1724721000000|2024-08-27 01:10:00|8409|8384|8409.7|8384.7|8410|8385|8409|8384|7
1724721300000|2024-08-27 01:15:00|8410|8385|8409.7|8384.7|8410|8385|8409.7|8384.7|3
1724721600000|2024-08-27 01:20:00|8409.6|8384.6|8409.2|8384.2|8409.6|8384.6|8409.1|8384.1|5
1724721900000|2024-08-27 01:25:00|8409.1|8384.1|8409|8384|8409.1|8384.1|8409|8384|2
1724722500000|2024-08-27 01:35:00|8409.5|8384.5|8409.7|8384.7|8409.7|8384.7|8409.5|8384.5|2
1724723100000|2024-08-27 01:45:00|8409.6|8384.6|8409.7|8384.7|8409.7|8384.7|8409.6|8384.6|2
1724723400000|2024-08-27 01:50:00|8409.6|8384.6|8409.7|8384.7|8409.7|8384.7|8409.6|8384.6|2
1724724600000|2024-08-27 02:10:00|8409.6|8384.6|8409.7|8384.7|8409.7|8384.7|8409.6|8384.6|2
1724725500000|2024-08-27 02:25:00|8409.6|8384.6|8409.7|8384.7|8409.7|8384.7|8409.6|8384.6|2
1724727000000|2024-08-27 02:50:00|8410|8385|8409.7|8384.7|8410|8385|8409.7|8384.7|3
1724727600000|2024-08-27 03:00:00|8409.8|8384.8|8409.7|8384.7|8409.8|8384.8|8409.7|8384.7|4
1724727900000|2024-08-27 03:05:00|8409.9|8384.9|8411.1|8386.1|8411.1|8386.1|8409.9|8384.9|11
1724728200000|2024-08-27 03:10:00|8411|8386|8411.7|8386.7|8411.7|8386.7|8411|8386|12
1724728500000|2024-08-27 03:15:00|8411.6|8386.6|8411.4|8386.4|8411.7|8386.7|8411.4|8386.4|7
1724728800000|2024-08-27 03:20:00|8411.6|8386.6|8411.5|8386.5|8412.1|8387.1|8411.5|8386.5|13
1724729100000|2024-08-27 03:25:00|8411.6|8386.6|8412.3|8387.3|8412.3|8387.3|8411.6|8386.6|7
1724729400000|2024-08-27 03:30:00|8412.2|8387.2|8413.7|8388.7|8413.9|8388.9|8411.7|8386.7|36
1724729700000|2024-08-27 03:35:00|8408.7|8393.7|8408.6|8393.6|8408.8|8393.8|8408.5|8393.5|10
1724730000000|2024-08-27 03:40:00|8408.7|8393.7|8409.7|8394.7|8409.7|8394.7|8408.6|8393.6|10
1724730300000|2024-08-27 03:45:00|8409.6|8394.6|8410.1|8395.1|8410.1|8395.1|8409.4|8394.4|21
1724730600000|2024-08-27 03:50:00|8410.2|8395.2|8414.8|8389.8|8415.3|8395.8|8410.2|8389.4|26
1724730900000|2024-08-27 03:55:00|8414.6|8389.6|8409.2|8394.2|8415|8394.3|8409.2|8389.1|33
1724731200000|2024-08-27 04:00:00|8409.3|8394.3|8409.2|8394.2|8409.3|8394.3|8409.1|8394.1|16
1724731500000|2024-08-27 04:05:00|8409.4|8394.4|8409|8394|8409.5|8394.5|8409|8394|15
1724731800000|2024-08-27 04:10:00|8408.9|8393.9|8409.2|8394.2|8409.3|8394.3|8408.4|8393.4|32
1724732100000|2024-08-27 04:15:00|8409.3|8394.3|8408.3|8393.3|8409.3|8394.3|8408.3|8393.3|29
1724732400000|2024-08-27 04:20:00|8408.7|8393.7|8408.9|8393.9|8409|8394|8408.4|8393.4|12
1724732700000|2024-08-27 04:25:00|8408.8|8393.8|8408.9|8393.9|8408.9|8393.9|8408.7|8393.7|8
1724733000000|2024-08-27 04:30:00|8408.8|8393.8|8409|8394|8409|8394|8408.4|8393.4|9
1724733300000|2024-08-27 04:35:00|8409.1|8394.1|8409.1|8394.1|8409.1|8394.1|8408.8|8393.8|8
1724733600000|2024-08-27 04:40:00|8409|8394|8409.2|8394.2|8409.3|8394.3|8409|8394|14
1724733900000|2024-08-27 04:45:00|8409.3|8394.3|8409.3|8394.3|8409.5|8394.5|8409.1|8394.1|8
1724734200000|2024-08-27 04:50:00|8409.4|8394.4|8409.6|8394.6|8409.7|8394.7|8409.4|8394.4|6
1724734500000|2024-08-27 04:55:00|8409.7|8394.7|8409.3|8394.3|8409.7|8394.7|8409.2|8394.2|23
1724734800000|2024-08-27 05:00:00|8409.5|8394.5|8409.5|8394.5|8409.7|8394.7|8409.5|8394.5|4
1724735100000|2024-08-27 05:05:00|8409.3|8394.3|8409.3|8394.3|8409.3|8394.3|8409.1|8394.1|11
1724735400000|2024-08-27 05:10:00|8409.4|8394.4|8409.8|8394.8|8409.8|8394.8|8409.4|8394.4|7
1724735700000|2024-08-27 05:15:00|8409.7|8394.7|8409.7|8394.7|8409.7|8394.7|8409.7|8394.7|1
1724736000000|2024-08-27 05:20:00|8409.6|8394.6|8409.6|8394.6|8409.6|8394.6|8409.6|8394.6|1
1724736300000|2024-08-27 05:25:00|8409.7|8394.7|8409.7|8394.7|8409.8|8394.8|8409.5|8394.5|11
1724736600000|2024-08-27 05:30:00|8409.6|8394.6|8409.5|8394.5|8409.7|8394.7|8409.4|8394.4|6
1724736900000|2024-08-27 05:35:00|8409.7|8394.7|8409.7|8394.7|8409.7|8394.7|8409.6|8394.6|3
1724737200000|2024-08-27 05:40:00|8409.8|8394.8|8409.8|8394.8|8409.9|8394.9|8409.7|8394.7|13
1724737500000|2024-08-27 05:45:00|8409.9|8394.9|8410.3|8395.3|8410.5|8395.5|8409.8|8394.8|20
1724737800000|2024-08-27 05:50:00|8410.4|8395.4|8415.3|8390.3|8415.6|8395.6|8410.4|8390.3|12
1724738100000|2024-08-27 05:55:00|8410.3|8395.3|8410.3|8395.3|8410.4|8395.4|8410.3|8395.3|3
1724738400000|2024-08-27 06:00:00|8410.2|8395.2|8409.6|8394.6|8410.3|8395.3|8409.6|8394.6|39
1724738700000|2024-08-27 06:05:00|8409.7|8394.7|8409.6|8394.6|8409.8|8394.8|8409.6|8394.6|7
1724739000000|2024-08-27 06:10:00|8409.8|8394.8|8409.3|8394.3|8409.8|8394.8|8409.2|8394.2|44
1724739300000|2024-08-27 06:15:00|8409.2|8394.2|8409.7|8394.7|8409.8|8394.8|8409.2|8394.2|16
1724739600000|2024-08-27 06:20:00|8409.8|8394.8|8409.7|8394.7|8409.8|8394.8|8409.7|8394.7|2
1724740200000|2024-08-27 06:30:00|8409.8|8394.8|8409.7|8394.7|8409.8|8394.8|8409.6|8394.6|8
1724740500000|2024-08-27 06:35:00|8409.5|8394.5|8409.3|8394.3|8409.5|8394.5|8409.3|8394.3|16
1724741400000|2024-08-27 06:50:00|8409.4|8394.4|8409.6|8394.6|8409.6|8394.6|8409.3|8394.3|20
1724741700000|2024-08-27 06:55:00|8409.8|8394.8|8409.8|8394.8|8409.8|8394.8|8409.8|8394.8|1
1724742000000|2024-08-27 07:00:00|8409.6|8394.6|8410.1|8395.1|8410.2|8395.2|8409.6|8394.6|18
1724742300000|2024-08-27 07:05:00|8415.1|8390.1|8414.8|8389.8|8415.2|8395.1|8410.1|8389.8|14
1724742600000|2024-08-27 07:10:00|8414.9|8389.9|8415.2|8390.2|8415.3|8390.3|8414.8|8389.8|17
1724742900000|2024-08-27 07:15:00|8415.1|8390.1|8414.7|8389.7|8415.2|8390.2|8414.7|8389.7|6
1724743200000|2024-08-27 07:20:00|8414.8|8389.8|8415.3|8390.3|8415.3|8390.3|8414.7|8389.7|5
1724743500000|2024-08-27 07:25:00|8415.1|8390.1|8415.5|8390.5|8415.7|8390.7|8415.1|8390.1|17
1724743800000|2024-08-27 07:30:00|8415.6|8390.6|8415.8|8390.8|8415.8|8390.8|8415.5|8390.5|17
1724744100000|2024-08-27 07:35:00|8415.9|8390.9|8410.7|8395.7|8415.9|8395.7|8410.7|8390.6|9
1724744400000|2024-08-27 07:40:00|8410.8|8395.8|8410.6|8395.6|8410.8|8395.8|8410.6|8395.6|29
1724744700000|2024-08-27 07:45:00|8410.7|8395.7|8410.2|8395.2|8410.7|8395.7|8410.2|8395.2|16
1724745000000|2024-08-27 07:50:00|8410.1|8395.1|8409.9|8394.9|8410.1|8395.1|8409.9|8394.9|3
1724745300000|2024-08-27 07:55:00|8409.8|8394.8|8410.3|8395.3|8410.3|8395.3|8409.8|8394.8|9
1724745900000|2024-08-27 08:05:00|8410.4|8395.4|8410.3|8395.3|8410.4|8395.4|8410.2|8395.2|6
1724746200000|2024-08-27 08:10:00|8410.2|8395.2|8410.3|8395.3|8410.3|8395.3|8410.1|8395.1|4
1724746500000|2024-08-27 08:15:00|8415.3|8390.3|8415.3|8390.3|8415.4|8390.4|8415.2|8390.2|5
1724746800000|2024-08-27 08:20:00|8415|8390|8414.7|8389.7|8415|8390|8414.6|8389.6|15
1724747100000|2024-08-27 08:25:00|8409.7|8394.7|8409.7|8394.7|8409.9|8394.9|8409.6|8394.6|8
1724747700000|2024-08-27 08:35:00|8409.6|8394.6|8409.7|8394.7|8409.7|8394.7|8409.3|8394.3|29
1724748000000|2024-08-27 08:40:00|8409.5|8394.5|8409.7|8394.7|8409.7|8394.7|8409.5|8394.5|2
1724748300000|2024-08-27 08:45:00|8414.8|8389.8|8414.8|8389.8|8414.8|8389.8|8414.8|8389.8|1
1724748600000|2024-08-27 08:50:00|8414.9|8389.9|8414.7|8389.7|8415|8390|8414.6|8389.6|6
1724748900000|2024-08-27 08:55:00|8414.8|8389.8|8414.7|8389.7|8414.8|8389.8|8414.5|8389.5|6
1724749200000|2024-08-27 09:00:00|8414.9|8389.9|8414.7|8389.7|8414.9|8389.9|8414.7|8389.7|2
1724749500000|2024-08-27 09:05:00|8414.8|8389.8|8414.8|8389.8|8414.8|8389.8|8414.8|8389.8|1
1724749800000|2024-08-27 09:10:00|8414.7|8389.7|8414.6|8389.6|8414.7|8389.7|8414.6|8389.6|4
1724750700000|2024-08-27 09:25:00|8414.7|8389.7|8414.7|8389.7|8414.8|8389.8|8414.7|8389.7|7
1724751000000|2024-08-27 09:30:00|8409.7|8394.7|8409.3|8394.3|8414.3|8394.7|8409.1|8389.3|18
1724751300000|2024-08-27 09:35:00|8409.4|8394.4|8409.3|8394.3|8409.4|8394.4|8409.3|8394.3|12
1724751600000|2024-08-27 09:40:00|8409.4|8394.4|8408.9|8393.9|8413.9|8394.4|8408.7|8388.7|29
1724751900000|2024-08-27 09:45:00|8408.8|8393.8|8408.7|8393.7|8408.9|8393.9|8408.7|8393.7|12
1724752200000|2024-08-27 09:50:00|8408.8|8393.8|8413.3|8388.3|8413.4|8393.8|8407.7|8388.3|44
1724752500000|2024-08-27 09:55:00|8413.4|8388.4|8413.3|8388.3|8413.5|8388.5|8413.2|8388.2|10
1724752800000|2024-08-27 10:00:00|8413.6|8388.6|8413.1|8388.1|8413.8|8388.8|8412.4|8387.4|34
1724753100000|2024-08-27 10:05:00|8413|8388|8412.8|8387.8|8413.2|8388.2|8412.8|8387.8|22
1724753400000|2024-08-27 10:10:00|8413|8388|8413.8|8388.8|8413.8|8388.8|8412.8|8387.8|12
1724753700000|2024-08-27 10:15:00|8413.9|8388.9|8413.6|8388.6|8414|8389|8413.6|8388.6|13
1724754000000|2024-08-27 10:20:00|8413.5|8388.5|8413.5|8388.5|8413.6|8388.6|8413.4|8388.4|14
1724754300000|2024-08-27 10:25:00|8413.4|8388.4|8407.5|8392.5|8413.6|8393.6|8407.4|8388.3|17
1724754600000|2024-08-27 10:30:00|8407.8|8392.8|8408.2|8393.2|8408.4|8393.4|8407.8|8392.8|19
1724754900000|2024-08-27 10:35:00|8408.1|8393.1|8408.4|8393.4|8408.4|8393.4|8408|8393|8
1724755200000|2024-08-27 10:40:00|8408.3|8393.3|8408.3|8393.3|8408.8|8393.8|8408.3|8393.3|8
1724755500000|2024-08-27 10:45:00|8408.2|8393.2|8412.3|8387.3|8412.6|8393.3|8407.4|8387.1|25
1724755800000|2024-08-27 10:50:00|8412.4|8387.4|8412.7|8387.7|8412.7|8387.7|8412.4|8387.4|10
1724756100000|2024-08-27 10:55:00|8412.8|8387.8|8412.8|8387.8|8412.8|8387.8|8412.7|8387.7|5
1724756400000|2024-08-27 11:00:00|8412.6|8387.6|8412.7|8387.7|8412.9|8392.8|8407.5|8387.5|82
1724756700000|2024-08-27 11:05:00|8412.6|8387.6|8413.3|8388.3|8413.6|8388.6|8412.6|8387.6|61
1724757000000|2024-08-27 11:10:00|8413.4|8388.4|8413.3|8388.3|8413.6|8388.6|8413.3|8388.3|17
1724757900000|2024-08-27 11:25:00|8413.2|8388.2|8412.3|8387.3|8413.2|8388.2|8412.2|8387.2|22
1724758200000|2024-08-27 11:30:00|8412.5|8387.5|8407.5|8392.5|8412.6|8392.7|8407.5|8387.5|11
1724758500000|2024-08-27 11:35:00|8407.6|8392.6|8407.4|8392.4|8407.7|8392.7|8407.4|8392.4|5
1724759100000|2024-08-27 11:45:00|8407.5|8392.5|8407.6|8392.6|8407.7|8392.7|8407.4|8392.4|22
1724759400000|2024-08-27 11:50:00|8407.5|8392.5|8407.6|8392.6|8407.6|8392.6|8407.4|8392.4|16
1724759700000|2024-08-27 11:55:00|8407.5|8392.5|8407.4|8392.4|8407.6|8392.6|8407.4|8392.4|6
1724760000000|2024-08-27 12:00:00|8407.5|8392.5|8412.2|8387.2|8412.2|8392.5|8407|8387.2|9
1724760300000|2024-08-27 12:05:00|8412|8387|8408.1|8393.1|8413|8393.3|8407.6|8387|41
1724760600000|2024-08-27 12:10:00|8408.2|8393.2|8408.1|8393.1|8408.3|8393.3|8408.1|8393.1|6
1724760900000|2024-08-27 12:15:00|8408.2|8393.2|8407.7|8392.7|8408.4|8393.4|8407.7|8392.7|14
1724761200000|2024-08-27 12:20:00|8407.6|8392.6|8412.6|8387.6|8412.6|8392.6|8407.5|8387.6|4
1724761500000|2024-08-27 12:25:00|8412.5|8387.5|8412.5|8387.5|8412.6|8387.6|8412.5|8387.5|5
1724761800000|2024-08-27 12:30:00|8412.7|8387.7|8408.1|8393.1|8412.7|8393.1|8407.8|8387.7|4
1724762100000|2024-08-27 12:35:00|8408.3|8393.3|8408.2|8393.2|8408.3|8393.3|8408.1|8393.1|3
1724762400000|2024-08-27 12:40:00|8408.1|8393.1|8408.1|8393.1|8408.1|8393.1|8408.1|8393.1|1
1724762700000|2024-08-27 12:45:00|8408.2|8393.2|8408.2|8393.2|8408.2|8393.2|8408.1|8393.1|3
1724763000000|2024-08-27 12:50:00|8408.1|8393.1|8408|8393|8408.1|8393.1|8407.7|8392.7|43
1724763300000|2024-08-27 12:55:00|8407.9|8392.9|8407.7|8392.7|8407.9|8392.9|8407.6|8392.6|10
1724763600000|2024-08-27 13:00:00|8407.6|8392.6|8407.7|8392.7|8407.7|8392.7|8407.3|8392.3|17
1724763900000|2024-08-27 13:05:00|8408|8393|8412.8|8387.8|8413|8393|8408|8387.7|10
1724764200000|2024-08-27 13:10:00|8412.6|8387.6|8412.6|8387.6|8412.8|8387.8|8411.9|8386.9|22
1724764500000|2024-08-27 13:15:00|8412.3|8387.3|8412.9|8387.9|8413|8388|8412.3|8387.3|10
1724764800000|2024-08-27 13:20:00|8413|8388|8413.1|8388.1|8413.2|8388.2|8413|8388|4
1724765100000|2024-08-27 13:25:00|8412.9|8387.9|8412.2|8387.2|8412.9|8387.9|8412.1|8387.1|19
1724765400000|2024-08-27 13:30:00|8412.3|8387.3|8412.9|8387.9|8412.9|8387.9|8412.3|8387.3|4
1724765700000|2024-08-27 13:35:00|8412.8|8387.8|8412.9|8387.9|8412.9|8387.9|8412.7|8387.7|24
1724766000000|2024-08-27 13:40:00|8413|8388|8413.2|8388.2|8413.3|8388.3|8413|8388|14
1724766300000|2024-08-27 13:45:00|8413.3|8388.3|8413.3|8388.3|8413.5|8388.5|8413.1|8388.1|25
1724766600000|2024-08-27 13:50:00|8413.4|8388.4|8413.1|8388.1|8413.4|8388.4|8413.1|8388.1|6
1724766900000|2024-08-27 13:55:00|8413.2|8388.2|8413.3|8388.3|8413.3|8388.3|8413.1|8388.1|9
1724767200000|2024-08-27 14:00:00|8413.4|8388.4|8412.9|8387.9|8413.8|8388.8|8412.9|8387.9|24
1724767500000|2024-08-27 14:05:00|8413.3|8388.3|8413.1|8388.1|8413.3|8388.3|8413.1|8388.1|37
1724767800000|2024-08-27 14:10:00|8413.2|8388.2|8413.4|8388.4|8413.5|8388.5|8413.1|8388.1|63
1724768100000|2024-08-27 14:15:00|8413.3|8388.3|8412.9|8387.9|8413.3|8388.3|8412.9|8387.9|11
1724768400000|2024-08-27 14:20:00|8412.7|8387.7|8412.7|8387.7|8412.7|8387.7|8412.5|8387.5|13
1724768700000|2024-08-27 14:25:00|8412.6|8387.6|8411.9|8386.9|8412.7|8387.7|8411.3|8386.3|30
1724769000000|2024-08-27 14:30:00|8412.1|8387.1|8412.1|8387.1|8412.2|8387.2|8411.7|8386.7|23
1724769300000|2024-08-27 14:35:00|8412.2|8387.2|8412.1|8387.1|8412.2|8387.2|8412.1|8387.1|4
1724769600000|2024-08-27 14:40:00|8412.2|8387.2|8413|8388|8413|8388|8412.2|8387.2|10
1724769900000|2024-08-27 14:45:00|8412.9|8387.9|8413.1|8388.1|8413.1|8388.1|8412.9|8387.9|3
1724770200000|2024-08-27 14:50:00|8413.2|8388.2|8412.9|8387.9|8413.2|8388.2|8412.9|8387.9|4
1724770500000|2024-08-27 14:55:00|8413|8388|8413|8388|8413|8388|8412.9|8387.9|3
1724770800000|2024-08-27 15:00:00|8412.9|8387.9|8413|8388|8413.1|8388.1|8412.9|8387.9|8
1724771100000|2024-08-27 15:05:00|8412.9|8387.9|8412.3|8387.3|8412.9|8387.9|8412.3|8387.3|7
1724771400000|2024-08-27 15:10:00|8412.7|8387.7|8413.1|8388.1|8413.1|8388.1|8412.7|8387.7|3
1724771700000|2024-08-27 15:15:00|8413.3|8388.3|8414.7|8389.7|8414.7|8389.7|8413.1|8388.1|16
1724772000000|2024-08-27 15:20:00|8414.6|8389.6|8414.7|8389.7|8414.7|8389.7|8414.5|8389.5|46
1724772300000|2024-08-27 15:25:00|8414.6|8389.6|8414.6|8389.6|8415.3|8390.3|8414.6|8389.6|30
1724772600000|2024-08-27 15:30:00|8414.5|8389.5|8415.3|8390.3|8415.4|8390.4|8414.4|8389.4|27
1724772900000|2024-08-27 15:35:00|8415.2|8390.2|8414.9|8389.9|8415.2|8390.2|8414.7|8389.7|9
1724773200000|2024-08-27 15:40:00|8414.5|8389.5|8414.7|8389.7|8414.7|8389.7|8414.5|8389.5|2
1724773500000|2024-08-27 15:45:00|8414.6|8389.6|8413.6|8388.6|8414.6|8389.6|8413.6|8388.6|13
1724773800000|2024-08-27 15:50:00|8413.5|8388.5|8413.5|8388.5|8413.5|8388.5|8413.5|8388.5|1
1724774100000|2024-08-27 15:55:00|8413.6|8388.6|8413.5|8388.5|8413.6|8388.6|8413.5|8388.5|2
1724774400000|2024-08-27 16:00:00|8413.6|8388.6|8413.5|8388.5|8413.6|8388.6|8413.3|8388.3|15
1724774700000|2024-08-27 16:05:00|8413.6|8388.6|8413.5|8388.5|8413.6|8388.6|8413.5|8388.5|2
1724775300000|2024-08-27 16:15:00|8413.6|8388.6|8414.3|8389.3|8414.3|8389.3|8413.6|8388.6|4
1724775900000|2024-08-27 16:25:00|8414.4|8389.4|8414.3|8389.3|8414.4|8389.4|8414.3|8389.3|10
1724776200000|2024-08-27 16:30:00|8414.2|8389.2|8414.3|8389.3|8414.3|8389.3|8414.2|8389.2|2
1724776500000|2024-08-27 16:35:00|8414.4|8389.4|8414.4|8389.4|8414.4|8389.4|8414.4|8389.4|1
1724776800000|2024-08-27 16:40:00|8414.5|8389.5|8414.6|8389.6|8414.6|8389.6|8414.4|8389.4|11
1724777100000|2024-08-27 16:45:00|8414.4|8389.4|8414.5|8389.5|8414.7|8389.7|8414.4|8389.4|15
1724777400000|2024-08-27 16:50:00|8414.4|8389.4|8414.4|8389.4|8414.6|8389.6|8414.4|8389.4|8
1724777700000|2024-08-27 16:55:00|8414.5|8389.5|8414.8|8389.8|8414.8|8389.8|8414.4|8389.4|6
1724778600000|2024-08-27 17:10:00|8414.4|8389.4|8414|8389|8414.4|8389.4|8414|8389|17
1724779200000|2024-08-27 17:20:00|8413.5|8388.5|8413.8|8388.8|8413.8|8388.8|8413.3|8388.3|4
1724780100000|2024-08-27 17:35:00|8413.7|8388.7|8414|8389|8414|8389|8413.7|8388.7|4
1724780400000|2024-08-27 17:40:00|8413.9|8388.9|8414|8389|8414|8389|8413.9|8388.9|2
1724780700000|2024-08-27 17:45:00|8414.2|8389.2|8414.2|8389.2|8414.2|8389.2|8414.2|8389.2|1
1724781000000|2024-08-27 17:50:00|8414.1|8389.1|8414.2|8389.2|8414.2|8389.2|8414.1|8389.1|8
1724781300000|2024-08-27 17:55:00|8414.1|8389.1|8414|8389|8414.2|8389.2|8414|8389|6
1724781600000|2024-08-27 18:00:00|8413.8|8388.8|8413.8|8388.8|8413.8|8388.8|8413.7|8388.7|5
1724781900000|2024-08-27 18:05:00|8413.7|8388.7|8413.8|8388.8|8413.8|8388.8|8413.4|8388.4|13
1724782200000|2024-08-27 18:10:00|8413.9|8388.9|8413.8|8388.8|8413.9|8388.9|8413.7|8388.7|6
1724782800000|2024-08-27 18:20:00|8413.4|8388.4|8413.4|8388.4|8413.5|8388.5|8413.3|8388.3|7
1724783400000|2024-08-27 18:30:00|8413.3|8388.3|8413.4|8388.4|8413.4|8388.4|8413.3|8388.3|2
1724784000000|2024-08-27 18:40:00|8413.5|8388.5|8413.4|8388.4|8413.5|8388.5|8413.4|8388.4|2
1724784300000|2024-08-27 18:45:00|8412.7|8387.7|8412.7|8387.7|8413.3|8388.3|8412.7|8387.7|12
1724784600000|2024-08-27 18:50:00|8412.9|8387.9|8413|8388|8413|8388|8412.9|8387.9|2
1724786100000|2024-08-27 19:15:00|8413.1|8388.1|8413.5|8388.5|8413.5|8388.5|8413.1|8388.1|3
1724786400000|2024-08-27 19:20:00|8413.3|8388.3|8413.3|8388.3|8413.3|8388.3|8413.3|8388.3|1
1724787000000|2024-08-27 19:30:00|8413.1|8388.1|8413|8388|8413.1|8388.1|8413|8388|2
1724788200000|2024-08-27 19:50:00|8412.9|8387.9|8413|8388|8413|8388|8412.9|8387.9|10
1724788500000|2024-08-27 19:55:00|8412.9|8387.9|8413|8388|8413|8388|8412.7|8387.7|10
1724806800000|2024-08-28 01:00:00|8414|8389|8414.7|8389.7|8414.7|8389.7|8414|8389|5
1724807100000|2024-08-28 01:05:00|8414.6|8389.6|8414.5|8389.5|8414.6|8389.6|8414.5|8389.5|2
1724809800000|2024-08-28 01:50:00|8414.6|8389.6|8414.6|8389.6|8414.6|8389.6|8414.6|8389.6|1
1724810100000|2024-08-28 01:55:00|8414.7|8389.7|8414.6|8389.6|8414.7|8389.7|8414.6|8389.6|2
1724810400000|2024-08-28 02:00:00|8414.7|8389.7|8414.7|8389.7|8414.7|8389.7|8414.6|8389.6|3
1724811600000|2024-08-28 02:20:00|8414.6|8389.6|8414.7|8389.7|8414.7|8389.7|8414.6|8389.6|4
1724811900000|2024-08-28 02:25:00|8415|8390|8415.6|8390.6|8415.6|8390.6|8415|8390|10
1724812200000|2024-08-28 02:30:00|8415.7|8390.7|8415.7|8390.7|8415.7|8390.7|8415.6|8390.6|3
1724812500000|2024-08-28 02:35:00|8415.6|8390.6|8415.6|8390.6|8415.7|8390.7|8415.6|8390.6|3
1724812800000|2024-08-28 02:40:00|8415.7|8390.7|8415.6|8390.6|8415.7|8390.7|8415.6|8390.6|2
1724813100000|2024-08-28 02:45:00|8415.7|8390.7|8415.7|8390.7|8415.7|8390.7|8415.6|8390.6|3
1724813400000|2024-08-28 02:50:00|8415.6|8390.6|8415.9|8390.9|8415.9|8390.9|8415.6|8390.6|6
1724813700000|2024-08-28 02:55:00|8416.1|8391.1|8416.1|8391.1|8416.1|8391.1|8416|8391|3
1724814000000|2024-08-28 03:00:00|8416.2|8391.2|8416|8391|8416.2|8391.2|8415.9|8390.9|48
1724814300000|2024-08-28 03:05:00|8416.1|8391.1|8415|8390|8416.1|8391.1|8414.9|8389.9|22
1724814600000|2024-08-28 03:10:00|8415.1|8390.1|8415.3|8390.3|8415.3|8390.3|8415|8390|10
1724814900000|2024-08-28 03:15:00|8415.1|8390.1|8415|8390|8415.1|8390.1|8414.9|8389.9|3
1724815200000|2024-08-28 03:20:00|8414.8|8389.8|8414.6|8389.6|8414.8|8389.8|8414.6|8389.6|5
1724815500000|2024-08-28 03:25:00|8414.7|8389.7|8414.4|8389.4|8415|8390|8414.1|8389.1|22
1724815800000|2024-08-28 03:30:00|8414.6|8389.6|8414.7|8389.7|8414.9|8389.9|8414.3|8389.3|53
1724816100000|2024-08-28 03:35:00|8409.7|8394.7|8410.3|8395.3|8415|8395.3|8409.7|8390|11
1724816400000|2024-08-28 03:40:00|8410.4|8395.4|8414.7|8389.7|8415.5|8395.5|8410.4|8388.3|43
1724816700000|2024-08-28 03:45:00|8414.8|8389.8|8414.7|8389.7|8415|8390|8414.7|8389.7|8
1724817000000|2024-08-28 03:50:00|8414.6|8389.6|8414.7|8389.7|8414.7|8389.7|8414.6|8389.6|16
1724817300000|2024-08-28 03:55:00|8414.9|8389.9|8414.7|8389.7|8414.9|8389.9|8414.7|8389.7|7
1724817600000|2024-08-28 04:00:00|8414.6|8389.6|8414.6|8389.6|8414.8|8389.8|8414.1|8389.1|24
1724817900000|2024-08-28 04:05:00|8414.5|8389.5|8414.8|8389.8|8414.8|8389.8|8414.5|8389.5|10
1724818200000|2024-08-28 04:10:00|8414.6|8389.6|8414.3|8389.3|8414.6|8389.6|8414.3|8389.3|16
1724818500000|2024-08-28 04:15:00|8414.4|8389.4|8414.5|8389.5|8414.5|8389.5|8414.3|8389.3|6
1724818800000|2024-08-28 04:20:00|8414.3|8389.3|8414.9|8389.9|8415.6|8390.6|8414.3|8389.3|36
1724819100000|2024-08-28 04:25:00|8414.8|8389.8|8414.4|8389.4|8415.2|8390.2|8414.4|8389.4|19
1724819400000|2024-08-28 04:30:00|8414.5|8389.5|8415.2|8390.2|8415.3|8390.3|8414.4|8389.4|15
1724819700000|2024-08-28 04:35:00|8415.1|8390.1|8410.1|8395.1|8415.8|8395.1|8410.1|8390.1|10
1724820000000|2024-08-28 04:40:00|8410.2|8395.2|8410.1|8395.1|8410.4|8395.4|8410.1|8395.1|7
1724820300000|2024-08-28 04:45:00|8410.2|8395.2|8410.1|8395.1|8410.2|8395.2|8409.8|8394.8|36
1724820600000|2024-08-28 04:50:00|8410|8395|8410.1|8395.1|8410.3|8395.3|8409.8|8394.8|32
1724820900000|2024-08-28 04:55:00|8410|8395|8410.3|8395.3|8410.3|8395.3|8410|8395|10
1724821200000|2024-08-28 05:00:00|8410.4|8395.4|8410.6|8395.6|8410.7|8395.7|8410.4|8395.4|3
1724821500000|2024-08-28 05:05:00|8410.5|8395.5|8410.5|8395.5|8410.5|8395.5|8410.5|8395.5|1
1724821800000|2024-08-28 05:10:00|8410.7|8395.7|8410.4|8395.4|8410.7|8395.7|8410.4|8395.4|6
1724822100000|2024-08-28 05:15:00|8410.5|8395.5|8410.9|8395.9|8410.9|8395.9|8410.4|8395.4|32
1724822400000|2024-08-28 05:20:00|8410.8|8395.8|8411.1|8396.1|8416.3|8396.3|8410.7|8391.2|15
1724822700000|2024-08-28 05:25:00|8411.3|8396.3|8410.7|8395.7|8411.3|8396.3|8410.4|8395.4|18
1724823000000|2024-08-28 05:30:00|8410.8|8395.8|8410.7|8395.7|8410.9|8395.9|8410.6|8395.6|17
1724823300000|2024-08-28 05:35:00|8410.8|8395.8|8410.8|8395.8|8410.9|8395.9|8410.8|8395.8|15
1724823600000|2024-08-28 05:40:00|8410.9|8395.9|8410.9|8395.9|8411|8396|8410.8|8395.8|31
1724823900000|2024-08-28 05:45:00|8411|8396|8411.1|8396.1|8411.5|8396.5|8410.9|8395.9|34
1724824200000|2024-08-28 05:50:00|8411|8396|8411|8396|8411.1|8396.1|8410.9|8395.9|13
1724824500000|2024-08-28 05:55:00|8410.9|8395.9|8411.3|8396.3|8411.5|8396.5|8410.9|8395.9|8
1724824800000|2024-08-28 06:00:00|8411.1|8396.1|8416|8391|8416.2|8396.1|8411.1|8390.9|9
1724825100000|2024-08-28 06:05:00|8415.9|8390.9|8410.7|8395.7|8415.9|8395.9|8410.7|8390.6|25
1724825400000|2024-08-28 06:10:00|8411|8396|8411.2|8396.2|8411.2|8396.2|8410.9|8395.9|8
1724825700000|2024-08-28 06:15:00|8411.1|8396.1|8411.3|8396.3|8411.5|8396.5|8411.1|8396.1|19
1724826000000|2024-08-28 06:20:00|8411.4|8396.4|8411.3|8396.3|8411.4|8396.4|8411.3|8396.3|2
1724826300000|2024-08-28 06:25:00|8411.4|8396.4|8411.5|8396.5|8411.5|8396.5|8411.3|8396.3|4
1724826600000|2024-08-28 06:30:00|8411.4|8396.4|8411.3|8396.3|8411.4|8396.4|8411.3|8396.3|4
1724827200000|2024-08-28 06:40:00|8411.4|8396.4|8411.3|8396.3|8416.4|8396.7|8411.1|8391.1|12
1724827500000|2024-08-28 06:45:00|8411.4|8396.4|8411.3|8396.3|8411.4|8396.4|8411.3|8396.3|4
1724827800000|2024-08-28 06:50:00|8411.4|8396.4|8411.3|8396.3|8411.8|8396.8|8411.1|8396.1|12
1724828400000|2024-08-28 07:00:00|8411.4|8396.4|8411.2|8396.2|8411.4|8396.4|8411.2|8396.2|3
1724828700000|2024-08-28 07:05:00|8411.3|8396.3|8411.3|8396.3|8411.4|8396.4|8411.3|8396.3|3
1724829300000|2024-08-28 07:15:00|8411.1|8396.1|8411.1|8396.1|8411.2|8396.2|8411.1|8396.1|7
1724829600000|2024-08-28 07:20:00|8411.2|8396.2|8410.7|8395.7|8411.3|8396.3|8410.7|8395.7|22
1724829900000|2024-08-28 07:25:00|8410.6|8395.6|8411.1|8396.1|8411.2|8396.2|8410.6|8395.6|13
1724830200000|2024-08-28 07:30:00|8411|8396|8411.1|8396.1|8411.2|8396.2|8411|8396|3
1724830500000|2024-08-28 07:35:00|8411.2|8396.2|8411.1|8396.1|8411.2|8396.2|8411.1|8396.1|6
1724830800000|2024-08-28 07:40:00|8411.2|8396.2|8411.2|8396.2|8411.2|8396.2|8411.1|8396.1|7
1724831100000|2024-08-28 07:45:00|8411.1|8396.1|8411.2|8396.2|8411.2|8396.2|8410.9|8395.9|18
1724831400000|2024-08-28 07:50:00|8411.1|8396.1|8411.2|8396.2|8411.2|8396.2|8411|8396|4
1724831700000|2024-08-28 07:55:00|8411.1|8396.1|8411.2|8396.2|8411.2|8396.2|8411.1|8396.1|4
1724832000000|2024-08-28 08:00:00|8411.3|8396.3|8416.3|8391.3|8416.3|8396.3|8411.3|8391.1|6
1724832900000|2024-08-28 08:15:00|8416.2|8391.2|8411.3|8396.3|8416.3|8396.3|8411.3|8391.2|3
1724833200000|2024-08-28 08:20:00|8411.4|8396.4|8411.7|8396.7|8411.7|8396.7|8411.3|8396.3|10
1724833500000|2024-08-28 08:25:00|8411.3|8396.3|8411.5|8396.5|8411.7|8396.7|8411.3|8396.3|7
1724833800000|2024-08-28 08:30:00|8411.3|8396.3|8411.3|8396.3|8411.4|8396.4|8411.3|8396.3|5
1724834100000|2024-08-28 08:35:00|8411.2|8396.2|8411.2|8396.2|8411.3|8396.3|8411|8396|10
1724834400000|2024-08-28 08:40:00|8411.3|8396.3|8411.3|8396.3|8411.3|8396.3|8411.3|8396.3|1
1724834700000|2024-08-28 08:45:00|8411.4|8396.4|8411.8|8396.8|8411.8|8396.8|8411.4|8396.4|7
1724835000000|2024-08-28 08:50:00|8411.6|8396.6|8411.3|8396.3|8411.8|8396.8|8411.2|8396.2|32
1724835300000|2024-08-28 08:55:00|8411.2|8396.2|8411.1|8396.1|8411.3|8396.3|8411.1|8396.1|8
1724835600000|2024-08-28 09:00:00|8411.2|8396.2|8410.9|8395.9|8411.2|8396.2|8410.8|8395.8|11
1724835900000|2024-08-28 09:05:00|8411|8396|8411|8396|8411|8396|8411|8396|1
1724836200000|2024-08-28 09:10:00|8411.1|8396.1|8411.2|8396.2|8411.2|8396.2|8411.1|8396.1|2
1724836500000|2024-08-28 09:15:00|8411.3|8396.3|8410.9|8395.9|8411.3|8396.3|8410.9|8395.9|3
1724836800000|2024-08-28 09:20:00|8410.8|8395.8|8416.1|8391.1|8416.2|8396.1|8410.7|8390.9|13
1724837100000|2024-08-28 09:25:00|8416.3|8391.3|8416.5|8391.5|8416.7|8396.5|8411.5|8391.1|34
1724837400000|2024-08-28 09:30:00|8416.9|8391.9|8416.3|8391.3|8416.9|8391.9|8416.3|8391.3|6
1724837700000|2024-08-28 09:35:00|8416.2|8391.2|8415.9|8390.9|8416.2|8391.2|8415.8|8390.8|10
1724838000000|2024-08-28 09:40:00|8416|8391|8416.1|8391.1|8416.3|8391.3|8415.9|8390.9|16
1724838300000|2024-08-28 09:45:00|8416|8391|8416.1|8391.1|8416.2|8391.2|8415.9|8390.9|6
1724838600000|2024-08-28 09:50:00|8416.2|8391.2|8416.1|8391.1|8416.2|8391.2|8416.1|8391.1|6
1724838900000|2024-08-28 09:55:00|8415.9|8390.9|8410.9|8395.9|8416|8396|8410.6|8390.8|31
1724839200000|2024-08-28 10:00:00|8411.1|8396.1|8411.3|8396.3|8411.7|8396.7|8411|8396|20
1724839500000|2024-08-28 10:05:00|8411.1|8396.1|8411.1|8396.1|8411.3|8396.3|8410.7|8395.7|8
1724839800000|2024-08-28 10:10:00|8411|8396|8411.3|8396.3|8411.5|8396.5|8411|8396|10
1724840100000|2024-08-28 10:15:00|8411.4|8396.4|8411.5|8396.5|8411.5|8396.5|8411.3|8396.3|3
1724840400000|2024-08-28 10:20:00|8411.4|8396.4|8411.3|8396.3|8411.4|8396.4|8411.3|8396.3|2
1724841000000|2024-08-28 10:30:00|8411.4|8396.4|8411.4|8396.4|8411.4|8396.4|8411.4|8396.4|1
1724841300000|2024-08-28 10:35:00|8411.5|8396.5|8411.6|8396.6|8411.6|8396.6|8411.4|8396.4|14
1724841600000|2024-08-28 10:40:00|8416.6|8391.6|8416.6|8391.6|8416.6|8391.6|8416.4|8391.4|17
1724841900000|2024-08-28 10:45:00|8416.5|8391.5|8416.6|8391.6|8417.2|8392.2|8416.5|8391.5|16
1724842500000|2024-08-28 10:55:00|8416.4|8391.4|8416.4|8391.4|8416.6|8391.6|8416.3|8391.3|8
1724842800000|2024-08-28 11:00:00|8416.3|8391.3|8416.3|8391.3|8416.4|8391.4|8416.3|8391.3|7
1724843100000|2024-08-28 11:05:00|8416.2|8391.2|8416.2|8391.2|8416.4|8391.4|8416.1|8391.1|22
1724843400000|2024-08-28 11:10:00|8416.1|8391.1|8415.8|8390.8|8416.1|8391.1|8415.7|8390.7|10
1724843700000|2024-08-28 11:15:00|8416|8391|8416.3|8391.3|8416.3|8391.3|8415.8|8390.8|18
1724844300000|2024-08-28 11:25:00|8416.4|8391.4|8416|8391|8416.5|8391.5|8416|8391|11
1724844600000|2024-08-28 11:30:00|8416.2|8391.2|8416|8391|8416.3|8396.1|8411|8391|5
1724844900000|2024-08-28 11:35:00|8416.1|8391.1|8416.3|8391.3|8416.3|8391.3|8416.1|8391.1|2
1724845200000|2024-08-28 11:40:00|8416.1|8391.1|8411.3|8396.3|8416.1|8396.3|8411.2|8391.1|3
1724846100000|2024-08-28 11:55:00|8411.4|8396.4|8411.3|8396.3|8411.5|8396.5|8411.3|8396.3|4
1724846400000|2024-08-28 12:00:00|8411.5|8396.5|8411.8|8396.8|8411.8|8396.8|8411.3|8396.3|8
1724846700000|2024-08-28 12:05:00|8411.9|8396.9|8412.3|8397.3|8412.4|8397.4|8411.7|8396.7|10
1724847000000|2024-08-28 12:10:00|8412.4|8397.4|8417.7|8392.7|8417.8|8397.8|8412.3|8392.2|33
1724847300000|2024-08-28 12:15:00|8412.3|8397.3|8412|8397|8412.6|8397.6|8412|8397|15
1724847600000|2024-08-28 12:20:00|8412.1|8397.1|8417.2|8392.2|8417.2|8397.1|8412.1|8392|16
1724847900000|2024-08-28 12:25:00|8417|8392|8417.1|8392.1|8417.2|8392.2|8417|8392|15
1724848200000|2024-08-28 12:30:00|8417.2|8392.2|8417.2|8392.2|8417.2|8392.2|8417|8392|14
1724848500000|2024-08-28 12:35:00|8417.1|8392.1|8412|8397|8417.2|8397.2|8412|8392|24
1724848800000|2024-08-28 12:40:00|8412.2|8397.2|8412.1|8397.1|8412.2|8397.2|8411.8|8396.8|10
1724849100000|2024-08-28 12:45:00|8411.9|8396.9|8411.7|8396.7|8411.9|8396.9|8411.7|8396.7|3
1724849400000|2024-08-28 12:50:00|8411.8|8396.8|8411.8|8396.8|8411.8|8396.8|8411.8|8396.8|1
1724849700000|2024-08-28 12:55:00|8412|8397|8417.3|8392.3|8417.4|8397.1|8411.9|8392|13
1724850000000|2024-08-28 13:00:00|8417.2|8392.2|8417.7|8392.7|8418|8397.9|8412.6|8392.1|37
1724850300000|2024-08-28 13:05:00|8417.8|8392.8|8418.3|8393.3|8418.3|8393.3|8417.7|8392.7|19
1724850600000|2024-08-28 13:10:00|8418.2|8393.2|8418|8393|8418.2|8393.2|8417.7|8392.7|10
1724850900000|2024-08-28 13:15:00|8417.9|8392.9|8418.1|8393.1|8418.1|8393.1|8417.9|8392.9|5
1724851200000|2024-08-28 13:20:00|8417.9|8392.9|8418|8393|8418.1|8393.1|8417.9|8392.9|12
1724851500000|2024-08-28 13:25:00|8417.9|8392.9|8417.7|8392.7|8418.1|8393.1|8417.7|8392.7|52
1724851800000|2024-08-28 13:30:00|8417.8|8392.8|8417.8|8392.8|8417.9|8392.9|8417.7|8392.7|41
1724852100000|2024-08-28 13:35:00|8417.9|8392.9|8417.1|8392.1|8418|8393|8416.9|8391.9|54
1724852400000|2024-08-28 13:40:00|8417|8392|8417|8392|8417.3|8392.3|8417|8392|21
1724852700000|2024-08-28 13:45:00|8416.9|8391.9|8416.5|8391.5|8416.9|8391.9|8416.5|8391.5|73
1724853000000|2024-08-28 13:50:00|8416.6|8391.6|8416.5|8391.5|8416.7|8391.7|8416|8391|38
1724853300000|2024-08-28 13:55:00|8416.4|8391.4|8416.4|8391.4|8416.4|8391.4|8416.3|8391.3|7
1724853900000|2024-08-28 14:05:00|8416.3|8391.3|8416.3|8391.3|8416.4|8391.4|8416.1|8391.1|8
1724854200000|2024-08-28 14:10:00|8416.2|8391.2|8416.3|8391.3|8416.5|8391.5|8416.2|8391.2|10
1724854500000|2024-08-28 14:15:00|8416.2|8391.2|8415.9|8390.9|8416.3|8391.3|8415.9|8390.9|9
1724854800000|2024-08-28 14:20:00|8415.7|8390.7|8410.3|8395.3|8415.7|8395.7|8410.2|8390.5|12
1724855100000|2024-08-28 14:25:00|8410.4|8395.4|8410.3|8395.3|8410.7|8395.7|8410.3|8395.3|20
1724855400000|2024-08-28 14:30:00|8410.2|8395.2|8415.9|8390.9|8416|8395.9|8410|8390.7|43
1724855700000|2024-08-28 14:35:00|8415.8|8390.8|8415.5|8390.5|8415.9|8390.9|8414.9|8389.9|21
1724856000000|2024-08-28 14:40:00|8415.4|8390.4|8415.5|8390.5|8415.5|8390.5|8415.3|8390.3|34
1724856300000|2024-08-28 14:45:00|8415.4|8390.4|8409.5|8394.5|8415.4|8395.1|8409.5|8390.1|78
1724856600000|2024-08-28 14:50:00|8409.4|8394.4|8409.5|8394.5|8409.5|8394.5|8409.3|8394.3|20
1724856900000|2024-08-28 14:55:00|8414.3|8389.3|8409.7|8394.7|8414.7|8394.8|8409.3|8389.3|13
1724857200000|2024-08-28 15:00:00|8414.7|8389.7|8409.4|8394.4|8414.7|8394.4|8409.3|8389.1|9
1724857500000|2024-08-28 15:05:00|8409.7|8394.7|8409.8|8394.8|8409.9|8394.9|8409.6|8394.6|25
1724857800000|2024-08-28 15:10:00|8409.9|8394.9|8414.8|8389.8|8414.9|8394.9|8409.7|8389.7|46
1724858100000|2024-08-28 15:15:00|8414.7|8389.7|8413.9|8388.9|8414.7|8389.7|8413.9|8388.9|9
1724858400000|2024-08-28 15:20:00|8413.8|8388.8|8413.9|8388.9|8413.9|8388.9|8413.8|8388.8|8
1724858700000|2024-08-28 15:25:00|8414|8389|8413.7|8388.7|8414|8389|8413.7|8388.7|4
1724859000000|2024-08-28 15:30:00|8413.5|8388.5|8413.8|8388.8|8413.8|8388.8|8413.5|8388.5|15
1724859300000|2024-08-28 15:35:00|8413.7|8388.7|8412.8|8387.8|8413.8|8388.8|8412.8|8387.8|23
1724860500000|2024-08-28 15:55:00|8412.7|8387.7|8412.4|8387.4|8412.8|8387.8|8412|8387|22
1724860800000|2024-08-28 16:00:00|8412.7|8387.7|8413|8388|8413|8388|8412.7|8387.7|5
1724861100000|2024-08-28 16:05:00|8412.9|8387.9|8413.1|8388.1|8413.1|8388.1|8412.9|8387.9|2
1724861400000|2024-08-28 16:10:00|8412.9|8387.9|8412.9|8387.9|8412.9|8387.9|8412.9|8387.9|1
1724861700000|2024-08-28 16:15:00|8413|8388|8413.8|8388.8|8413.9|8388.9|8413|8388|36
1724862000000|2024-08-28 16:20:00|8413.9|8388.9|8413.9|8388.9|8414.3|8389.3|8413.9|8388.9|31
1724862300000|2024-08-28 16:25:00|8414.1|8389.1|8413.8|8388.8|8414.1|8389.1|8413.7|8388.7|19
1724862600000|2024-08-28 16:30:00|8413.7|8388.7|8413.7|8388.7|8413.8|8388.8|8413.7|8388.7|11
1724863200000|2024-08-28 16:40:00|8413.3|8388.3|8413.3|8388.3|8413.4|8388.4|8413.2|8388.2|8
1724863500000|2024-08-28 16:45:00|8413.4|8388.4|8413|8388|8413.4|8388.4|8413|8388|14
1724863800000|2024-08-28 16:50:00|8412.8|8387.8|8413|8388|8413|8388|8412.8|8387.8|10
1724864100000|2024-08-28 16:55:00|8412.9|8387.9|8412.9|8387.9|8413|8388|8412.9|8387.9|11
1724864400000|2024-08-28 17:00:00|8412.6|8387.6|8412.5|8387.5|8412.6|8387.6|8412.2|8387.2|13
1724864700000|2024-08-28 17:05:00|8412.4|8387.4|8412.8|8387.8|8412.8|8387.8|8412.4|8387.4|7
1724865000000|2024-08-28 17:10:00|8413|8388|8413.3|8388.3|8413.4|8388.4|8413|8388|10
1724865300000|2024-08-28 17:15:00|8413.4|8388.4|8413.8|8388.8|8413.8|8388.8|8413.4|8388.4|28
1724865600000|2024-08-28 17:20:00|8413.7|8388.7|8413.8|8388.8|8413.8|8388.8|8413.7|8388.7|2
1724865900000|2024-08-28 17:25:00|8413.7|8388.7|8413.8|8388.8|8413.8|8388.8|8413.6|8388.6|37
1724866200000|2024-08-28 17:30:00|8413.7|8388.7|8413.7|8388.7|8413.8|8388.8|8413.6|8388.6|76
1724866500000|2024-08-28 17:35:00|8413.8|8388.8|8413.8|8388.8|8413.8|8388.8|8413.7|8388.7|27
1724866800000|2024-08-28 17:40:00|8413.7|8388.7|8413.7|8388.7|8413.8|8388.8|8413.7|8388.7|15
1724867100000|2024-08-28 17:45:00|8413.8|8388.8|8413.8|8388.8|8413.8|8388.8|8413.6|8388.6|59
1724867400000|2024-08-28 17:50:00|8413.7|8388.7|8413.7|8388.7|8414.3|8389.3|8413.7|8388.7|34
1724867700000|2024-08-28 17:55:00|8413.8|8388.8|8413.8|8388.8|8414|8389|8413.7|8388.7|14
1724868000000|2024-08-28 18:00:00|8413.7|8388.7|8413.7|8388.7|8413.8|8388.8|8413.6|8388.6|21
1724868300000|2024-08-28 18:05:00|8413.6|8388.6|8413.6|8388.6|8413.7|8388.7|8413.6|8388.6|3
1724868600000|2024-08-28 18:10:00|8413.8|8388.8|8413.6|8388.6|8413.8|8388.8|8413.6|8388.6|3
1724869200000|2024-08-28 18:20:00|8413.8|8388.8|8413.6|8388.6|8414.3|8389.3|8413.6|8388.6|4
1724869800000|2024-08-28 18:30:00|8413.8|8388.8|8414.3|8389.3|8414.3|8389.3|8413.8|8388.8|2
1724870100000|2024-08-28 18:35:00|8414.2|8389.2|8414.6|8389.6|8414.6|8389.6|8414|8389|6
1724870400000|2024-08-28 18:40:00|8414.8|8389.8|8414.6|8389.6|8414.9|8389.9|8414.6|8389.6|5
1724871000000|2024-08-28 18:50:00|8414.7|8389.7|8414.6|8389.6|8414.9|8389.9|8414.6|8389.6|8
1724872200000|2024-08-28 19:10:00|8414.4|8389.4|8414.6|8389.6|8414.8|8389.8|8414.4|8389.4|5
1724872500000|2024-08-28 19:15:00|8414.8|8389.8|8414.8|8389.8|8414.8|8389.8|8414.8|8389.8|1
1724873100000|2024-08-28 19:25:00|8414.6|8389.6|8414.6|8389.6|8414.6|8389.6|8414.5|8389.5|3
1724873400000|2024-08-28 19:30:00|8414.7|8389.7|8414.7|8389.7|8414.7|8389.7|8414.7|8389.7|1
1724873700000|2024-08-28 19:35:00|8414.6|8389.6|8415|8390|8415|8390|8414.6|8389.6|3
1724874300000|2024-08-28 19:45:00|8414.9|8389.9|8416|8391|8416|8391|8414.5|8389.5|12
1724874600000|2024-08-28 19:50:00|8415.9|8390.9|8415.2|8390.2|8416.1|8391.1|8415.2|8390.2|10
1724874900000|2024-08-28 19:55:00|8415.1|8390.1|8415|8390|8416|8391|8415|8390|12
1724893200000|2024-08-29 01:00:00|8413.8|8388.8|8413.1|8388.1|8414.7|8389.7|8413.1|8388.1|6
1724893500000|2024-08-29 01:05:00|8413.8|8388.8|8413.8|8388.8|8413.8|8388.8|8413.8|8388.8|1
1724893800000|2024-08-29 01:10:00|8412.9|8387.9|8413.3|8388.3|8413.5|8388.5|8412.9|8387.9|9
1724894100000|2024-08-29 01:15:00|8413.1|8388.1|8413.5|8388.5|8413.7|8388.7|8413.1|8388.1|7
1724894400000|2024-08-29 01:20:00|8414.3|8389.3|8414|8389|8414.3|8389.3|8413.1|8388.1|6
1724894700000|2024-08-29 01:25:00|8414.1|8389.1|8413.9|8388.9|8415.2|8390.2|8413.9|8388.9|23
1724895000000|2024-08-29 01:30:00|8414|8389|8413.6|8388.6|8414.3|8389.3|8413.1|8388.1|13
1724895300000|2024-08-29 01:35:00|8413.7|8388.7|8413.1|8388.1|8413.7|8388.7|8413.1|8388.1|4
1724895600000|2024-08-29 01:40:00|8413.5|8388.5|8413.7|8388.7|8413.7|8388.7|8413.1|8388.1|4
1724895900000|2024-08-29 01:45:00|8413.1|8388.1|8413.7|8388.7|8413.7|8388.7|8413.1|8388.1|2
1724896500000|2024-08-29 01:55:00|8413.1|8388.1|8413.3|8388.3|8413.7|8388.7|8413.1|8388.1|20
1724896800000|2024-08-29 02:00:00|8413.7|8388.7|8413.3|8388.3|8413.7|8388.7|8413.3|8388.3|2
1724897100000|2024-08-29 02:05:00|8413.5|8388.5|8412.8|8387.8|8413.5|8388.5|8412.8|8387.8|4
1724897400000|2024-08-29 02:10:00|8412.7|8387.7|8412.4|8387.4|8412.8|8387.8|8412.4|8387.4|5
1724897700000|2024-08-29 02:15:00|8412.2|8387.2|8411.3|8386.3|8412.2|8387.2|8411|8386|9
1724898000000|2024-08-29 02:20:00|8411.4|8386.4|8411|8386|8411.4|8386.4|8411|8386|9
1724898300000|2024-08-29 02:25:00|8411.2|8386.2|8411.3|8386.3|8411.5|8386.5|8411|8386|10
1724898600000|2024-08-29 02:30:00|8411.1|8386.1|8411.3|8386.3|8411.3|8386.3|8410.7|8385.7|4
1724898900000|2024-08-29 02:35:00|8411.1|8386.1|8412.4|8387.4|8412.4|8387.4|8411.1|8386.1|8
1724899200000|2024-08-29 02:40:00|8412.5|8387.5|8412.6|8387.6|8413|8388|8412.3|8387.3|12
1724899800000|2024-08-29 02:50:00|8412.5|8387.5|8412|8387|8412.5|8387.5|8412|8387|2
1724900100000|2024-08-29 02:55:00|8411.9|8386.9|8412|8387|8412|8387|8411.9|8386.9|2
1724900400000|2024-08-29 03:00:00|8411.9|8386.9|8411.9|8386.9|8412.1|8387.1|8411.7|8386.7|11
1724900700000|2024-08-29 03:05:00|8411.6|8386.6|8411.7|8386.7|8411.7|8386.7|8411.5|8386.5|12
1724901000000|2024-08-29 03:10:00|8411.6|8386.6|8406.9|8391.9|8411.9|8391.9|8406.3|8386.6|16
1724901300000|2024-08-29 03:15:00|8407|8392|8407.3|8392.3|8412.1|8392.3|8407|8387|7
1724901600000|2024-08-29 03:20:00|8407.2|8392.2|8407.5|8392.5|8412.8|8392.5|8407.2|8387|29
1724901900000|2024-08-29 03:25:00|8407.3|8392.3|8407.3|8392.3|8407.3|8392.3|8407.3|8392.3|1
1724902200000|2024-08-29 03:30:00|8407.2|8392.2|8404.3|8389.3|8412|8392.2|8404.3|8382.8|62
1724902500000|2024-08-29 03:35:00|8404.7|8389.7|8409.8|8384.8|8409.8|8390.2|8404.5|8384.8|33
1724902800000|2024-08-29 03:40:00|8409.6|8384.6|8409.8|8384.8|8409.8|8389|8404|8383.5|26
1724903100000|2024-08-29 03:45:00|8409.6|8384.6|8409.4|8384.4|8409.8|8384.8|8409.3|8384.3|13
1724903400000|2024-08-29 03:50:00|8410.1|8385.1|8410|8385|8411.6|8390.4|8405|8385|43
1724903700000|2024-08-29 03:55:00|8409.8|8384.8|8404.6|8389.6|8410|8389.7|8404.4|8384.4|30
1724904000000|2024-08-29 04:00:00|8404.5|8389.5|8404.7|8389.7|8404.8|8389.8|8404.5|8389.5|5
1724904300000|2024-08-29 04:05:00|8404.6|8389.6|8405.4|8390.4|8405.4|8390.4|8404.6|8389.6|8
1724904600000|2024-08-29 04:10:00|8405|8390|8404.8|8389.8|8409.8|8390|8404.4|8384.3|18
1724904900000|2024-08-29 04:15:00|8404.7|8389.7|8405.1|8390.1|8405.2|8390.2|8404.7|8389.7|6
1724905200000|2024-08-29 04:20:00|8404.7|8389.7|8404.8|8389.8|8404.8|8389.8|8404.7|8389.7|4
1724905800000|2024-08-29 04:30:00|8404.7|8389.7|8404.7|8389.7|8404.8|8389.8|8404.7|8389.7|7
1724906100000|2024-08-29 04:35:00|8405.1|8390.1|8406.1|8391.1|8410.8|8391.3|8405.1|8385.2|43
1724906400000|2024-08-29 04:40:00|8406.2|8391.2|8407|8392|8407|8392|8406.2|8391.2|33
1724906700000|2024-08-29 04:45:00|8406.9|8391.9|8406.6|8391.6|8406.9|8391.9|8406.6|8391.6|20
1724907000000|2024-08-29 04:50:00|8406.7|8391.7|8406.7|8391.7|8411.4|8391.9|8405.8|8385.7|22
1724907300000|2024-08-29 04:55:00|8406.6|8391.6|8406.4|8391.4|8406.7|8391.7|8406.3|8391.3|10
1724907600000|2024-08-29 05:00:00|8406.5|8391.5|8406.6|8391.6|8406.8|8391.8|8406.1|8391.1|42
1724907900000|2024-08-29 05:05:00|8406.5|8391.5|8411.5|8386.5|8411.6|8391.7|8406.4|8386.4|25
1724908200000|2024-08-29 05:10:00|8411.6|8386.6|8411.7|8386.7|8411.8|8386.8|8411.5|8386.5|9
1724908500000|2024-08-29 05:15:00|8411.3|8386.3|8406.3|8391.3|8411.6|8391.4|8406.2|8386.3|14
1724908800000|2024-08-29 05:20:00|8406.4|8391.4|8406|8391|8406.4|8391.4|8406|8391|9
1724909100000|2024-08-29 05:25:00|8405.9|8390.9|8406|8391|8406|8391|8405.7|8390.7|6
1724909400000|2024-08-29 05:30:00|8405.9|8390.9|8405.5|8390.5|8406|8391|8405.5|8390.5|14
1724909700000|2024-08-29 05:35:00|8405.6|8390.6|8409.9|8384.9|8410.3|8390.6|8404.9|8384.8|35
1724910000000|2024-08-29 05:40:00|8409.8|8384.8|8409.3|8384.3|8409.9|8384.9|8409.3|8384.3|18
1724910300000|2024-08-29 05:45:00|8409|8384|8409.3|8384.3|8409.4|8389.4|8402.9|8382.8|35
1724910600000|2024-08-29 05:50:00|8409.4|8384.4|8408.2|8383.2|8409.4|8388.7|8403.2|8383.2|25
1724910900000|2024-08-29 05:55:00|8408.3|8383.3|8403.4|8388.4|8408.3|8388.4|8401.7|8382.3|59
1724911200000|2024-08-29 06:00:00|8403.5|8388.5|8407.3|8382.3|8407.9|8389|8402.9|8382.2|55
1724911500000|2024-08-29 06:05:00|8407.4|8382.4|8408.8|8383.8|8408.8|8383.8|8407.4|8382.4|24
1724911800000|2024-08-29 06:10:00|8408.9|8383.9|8408.8|8383.8|8409|8384|8408.8|8383.8|8
1724912100000|2024-08-29 06:15:00|8409|8384|8407.9|8382.9|8409|8384|8407.9|8382.9|7
1724912400000|2024-08-29 06:20:00|8408|8383|8409|8384|8409|8384|8407.9|8382.9|21
1724912700000|2024-08-29 06:25:00|8408.9|8383.9|8409.3|8384.3|8409.4|8384.4|8408.8|8383.8|12
1724913000000|2024-08-29 06:30:00|8409.4|8384.4|8410.2|8385.2|8410.8|8385.8|8409.4|8384.4|38
1724913300000|2024-08-29 06:35:00|8409.8|8384.8|8409.8|8384.8|8409.8|8384.8|8409.6|8384.6|13
1724913600000|2024-08-29 06:40:00|8409.7|8384.7|8408.8|8383.8|8409.8|8384.8|8408.5|8383.5|37
1724913900000|2024-08-29 06:45:00|8408.9|8383.9|8408.8|8383.8|8408.9|8383.9|8408.8|8383.8|2
1724914200000|2024-08-29 06:50:00|8408.6|8383.6|8408|8383|8408.6|8383.6|8406.8|8381.8|38
1724914500000|2024-08-29 06:55:00|8403|8388|8403.3|8388.3|8408.1|8388.5|8403|8383.1|15
1724914800000|2024-08-29 07:00:00|8403.2|8388.2|8403.3|8388.3|8403.3|8388.3|8403.2|8388.2|30
1724915100000|2024-08-29 07:05:00|8403.4|8388.4|8403.7|8388.7|8404|8389|8403.3|8388.3|42
1724915400000|2024-08-29 07:10:00|8403.8|8388.8|8409.1|8384.1|8409.2|8389|8403.7|8384|14
1724915700000|2024-08-29 07:15:00|8409.4|8384.4|8404.6|8389.6|8409.6|8389.6|8404.6|8384.4|6
1724916000000|2024-08-29 07:20:00|8404.3|8389.3|8408.9|8383.9|8409.5|8389.6|8404.3|8383.9|11
1724916300000|2024-08-29 07:25:00|8409|8384|8403.7|8388.7|8409|8389.1|8403.7|8383.8|15
1724916600000|2024-08-29 07:30:00|8404|8389|8403.7|8388.7|8404|8389|8403.7|8388.7|4
1724916900000|2024-08-29 07:35:00|8403.8|8388.8|8404.7|8389.7|8404.7|8389.7|8403.7|8388.7|7
1724917200000|2024-08-29 07:40:00|8404.8|8389.8|8404.8|8389.8|8404.8|8389.8|8404.6|8389.6|13
1724917500000|2024-08-29 07:45:00|8404.7|8389.7|8404.7|8389.7|8404.8|8389.8|8404.7|8389.7|11
1724917800000|2024-08-29 07:50:00|8404.4|8389.4|8404.3|8389.3|8404.7|8389.7|8404.2|8389.2|12
1724918100000|2024-08-29 07:55:00|8404.2|8389.2|8403.9|8388.9|8404.3|8389.3|8403.9|8388.9|26
1724918400000|2024-08-29 08:00:00|8404|8389|8404.7|8389.7|8404.8|8389.8|8403.9|8388.9|32
1724918700000|2024-08-29 08:05:00|8404.8|8389.8|8405.2|8390.2|8405.2|8390.2|8404.8|8389.8|10
1724919000000|2024-08-29 08:10:00|8405.3|8390.3|8405.3|8390.3|8405.4|8390.4|8405|8390|29
1724919300000|2024-08-29 08:15:00|8405.2|8390.2|8404.3|8389.3|8405.3|8390.3|8404.3|8389.3|26
1724919600000|2024-08-29 08:20:00|8404.2|8389.2|8405|8390|8409.8|8390.1|8404.2|8383.6|31
1724919900000|2024-08-29 08:25:00|8404.9|8389.9|8404.1|8389.1|8405|8390|8404.1|8389.1|12
1724920200000|2024-08-29 08:30:00|8403.9|8388.9|8403.8|8388.8|8404.4|8389.4|8403.7|8388.7|49
1724920500000|2024-08-29 08:35:00|8403.9|8388.9|8403.3|8388.3|8403.9|8388.9|8403.3|8388.3|4
1724920800000|2024-08-29 08:40:00|8403.2|8388.2|8403.3|8388.3|8403.3|8388.3|8403.2|8388.2|4
1724921100000|2024-08-29 08:45:00|8403.2|8388.2|8402.9|8387.9|8403.3|8388.3|8402.5|8387.5|12
1724921400000|2024-08-29 08:50:00|8402.8|8387.8|8406.8|8381.8|8407.4|8387.8|8402.1|8381.6|56
1724921700000|2024-08-29 08:55:00|8406.7|8381.7|8407.9|8382.9|8408.3|8383.3|8406.7|8381.7|73
1724922000000|2024-08-29 09:00:00|8408|8383|8407.5|8382.5|8408|8383|8407|8382|20
1724922300000|2024-08-29 09:05:00|8407.4|8382.4|8402|8387|8407.4|8387.2|8401.9|8381.6|50
1724922600000|2024-08-29 09:10:00|8401.9|8386.9|8406.9|8381.9|8407|8387|8401.4|8381.7|32
1724922900000|2024-08-29 09:15:00|8407|8382|8405.5|8380.5|8407|8382|8405.5|8380.5|64
1724923200000|2024-08-29 09:20:00|8405.7|8380.7|8405.9|8380.9|8406.4|8381.4|8405.5|8380.5|52
1724923500000|2024-08-29 09:25:00|8406|8381|8406.8|8381.8|8406.9|8387|8400.9|8380.9|52
1724923800000|2024-08-29 09:30:00|8406.9|8381.9|8407.5|8382.5|8407.5|8382.5|8406|8381|40
1724924100000|2024-08-29 09:35:00|8407.4|8382.4|8406.9|8381.9|8407.9|8382.9|8406.3|8381.3|118
1724924400000|2024-08-29 09:40:00|8406.8|8381.8|8403|8388|8408.2|8388|8402.3|8381.8|34
1724924700000|2024-08-29 09:45:00|8402.9|8387.9|8408.4|8383.4|8408.7|8388.6|8402.9|8383.3|47
1724925000000|2024-08-29 09:50:00|8403.3|8388.3|8403.1|8388.1|8404.3|8389.3|8402.9|8387.9|47
1724925300000|2024-08-29 09:55:00|8403.2|8388.2|8402.8|8387.8|8403.5|8388.5|8402.7|8387.7|47
1724925600000|2024-08-29 10:00:00|8402.7|8387.7|8401.7|8386.7|8407.3|8387.8|8401.7|8381.8|13
1724925900000|2024-08-29 10:05:00|8401.8|8386.8|8401.8|8386.8|8401.9|8386.9|8401.7|8386.7|13
1724926200000|2024-08-29 10:10:00|8401.9|8386.9|8402.5|8387.5|8402.6|8387.6|8401.8|8386.8|12
1724926500000|2024-08-29 10:15:00|8402.7|8387.7|8403.3|8388.3|8403.3|8388.3|8402.7|8387.7|35
1724926800000|2024-08-29 10:20:00|8403.5|8388.5|8408.6|8383.6|8408.6|8388.8|8403.4|8383.3|35
1724927100000|2024-08-29 10:25:00|8408.7|8383.7|8409.7|8384.7|8410.4|8385.4|8408.7|8383.7|37
1724927400000|2024-08-29 10:30:00|8409.8|8384.8|8403.9|8388.9|8409.8|8388.9|8403.9|8383.9|47
1724927700000|2024-08-29 10:35:00|8403.6|8388.6|8408.6|8383.6|8408.6|8388.6|8403.5|8383.6|5
1724928000000|2024-08-29 10:40:00|8408.7|8383.7|8408.7|8383.7|8408.7|8383.7|8408.6|8383.6|19
1724928300000|2024-08-29 10:45:00|8408.6|8383.6|8408.6|8383.6|8408.7|8383.7|8408.5|8383.5|25
1724928600000|2024-08-29 10:50:00|8408.5|8383.5|8408.1|8383.1|8408.6|8383.6|8408|8383|13
1724928900000|2024-08-29 10:55:00|8408|8383|8408.3|8383.3|8408.4|8383.4|8408|8383|10
1724929200000|2024-08-29 11:00:00|8408.4|8383.4|8407.3|8382.3|8408.6|8383.6|8407.3|8382.3|24
1724929500000|2024-08-29 11:05:00|8407.4|8382.4|8402.3|8387.3|8407.6|8387.3|8401.7|8381.8|75
1724929800000|2024-08-29 11:10:00|8402.4|8387.4|8403.4|8388.4|8403.4|8388.4|8402.4|8387.4|30
1724930100000|2024-08-29 11:15:00|8403.2|8388.2|8403.5|8388.5|8408.7|8388.6|8403.2|8383.1|49
1724930400000|2024-08-29 11:20:00|8403.8|8388.8|8403.8|8388.8|8404|8389|8403.8|8388.8|19
1724930700000|2024-08-29 11:25:00|8403.7|8388.7|8403.2|8388.2|8403.7|8388.7|8403|8388|21
1724931000000|2024-08-29 11:30:00|8403.3|8388.3|8403.4|8388.4|8403.4|8388.4|8403.3|8388.3|6
1724931300000|2024-08-29 11:35:00|8403.5|8388.5|8403.4|8388.4|8403.5|8388.5|8403.4|8388.4|2
1724931600000|2024-08-29 11:40:00|8408.6|8383.6|8408.5|8383.5|8408.6|8383.6|8408.5|8383.5|4
1724931900000|2024-08-29 11:45:00|8408.7|8383.7|8408.8|8383.8|8408.8|8383.8|8408.7|8383.7|2
1724932200000|2024-08-29 11:50:00|8408.9|8383.9|8409.4|8384.4|8409.4|8384.4|8408.8|8383.8|4
1724933100000|2024-08-29 12:05:00|8409.8|8384.8|8409.2|8384.2|8409.8|8384.8|8409|8384|9
1724933400000|2024-08-29 12:10:00|8409|8384|8409.2|8384.2|8409.2|8384.2|8409|8384|4
1724933700000|2024-08-29 12:15:00|8409.3|8384.3|8409.4|8384.4|8409.4|8384.4|8409.2|8384.2|7
1724934000000|2024-08-29 12:20:00|8409.3|8384.3|8411|8386|8411.1|8386.1|8409.2|8384.2|24
1724934300000|2024-08-29 12:25:00|8411.2|8386.2|8410.8|8385.8|8411.2|8386.2|8410.1|8385.1|34
1724934600000|2024-08-29 12:30:00|8410.1|8385.1|8411.9|8386.9|8413.5|8388.5|8410.1|8385.1|186
1724934900000|2024-08-29 12:35:00|8412|8387|8412.1|8387.1|8412.1|8387.1|8410.9|8385.9|116
1724935200000|2024-08-29 12:40:00|8411.9|8386.9|8412|8387|8412.2|8391.8|8406.1|8386.1|70
1724935500000|2024-08-29 12:45:00|8406.9|8391.9|8412.1|8387.1|8412.2|8392|8406.8|8386.5|37
1724935800000|2024-08-29 12:50:00|8412|8387|8411.4|8386.4|8412.2|8387.2|8411.3|8386.3|27
1724936100000|2024-08-29 12:55:00|8411.5|8386.5|8411.3|8386.3|8412.2|8387.2|8410.7|8385.7|55
1724936400000|2024-08-29 13:00:00|8411.4|8386.4|8411|8386|8411.4|8386.4|8410.9|8385.9|24
1724936700000|2024-08-29 13:05:00|8411.1|8386.1|8411.3|8386.3|8411.3|8386.3|8411.1|8386.1|3
1724937000000|2024-08-29 13:10:00|8411.4|8386.4|8410.5|8385.5|8412.2|8387.2|8410.5|8385.5|57
1724937300000|2024-08-29 13:15:00|8410.4|8385.4|8410.3|8385.3|8410.4|8385.4|8410|8385|17
1724937600000|2024-08-29 13:20:00|8410.4|8385.4|8410.3|8385.3|8410.5|8385.5|8410.3|8385.3|4
1724937900000|2024-08-29 13:25:00|8410.2|8385.2|8410.4|8385.4|8410.4|8385.4|8410|8385|6
1724938200000|2024-08-29 13:30:00|8410.3|8385.3|8410.4|8385.4|8410.4|8385.4|8410.2|8385.2|5
1724938500000|2024-08-29 13:35:00|8410.3|8385.3|8410.4|8385.4|8410.4|8385.4|8410.3|8385.3|10
1724938800000|2024-08-29 13:40:00|8410.3|8385.3|8410.3|8385.3|8411.2|8386.2|8410.3|8385.3|15
1724939100000|2024-08-29 13:45:00|8410.4|8385.4|8409.6|8384.6|8410.4|8385.4|8408.9|8383.9|30
1724939400000|2024-08-29 13:50:00|8409.4|8384.4|8408.8|8383.8|8409.6|8384.6|8408.8|8383.8|35
1724939700000|2024-08-29 13:55:00|8408.7|8383.7|8408.6|8383.6|8408.8|8383.8|8408.4|8383.4|10
1724940000000|2024-08-29 14:00:00|8408.2|8383.2|8407.8|8382.8|8408.5|8383.5|8407.8|8382.8|19
1724940300000|2024-08-29 14:05:00|8407.9|8382.9|8406.3|8381.3|8407.9|8382.9|8406.3|8381.3|22
1724940600000|2024-08-29 14:10:00|8406.4|8381.4|8407|8382|8407.1|8382.1|8406.1|8381.1|30
1724940900000|2024-08-29 14:15:00|8407.2|8382.2|8407.6|8382.6|8407.6|8382.6|8407.2|8382.2|12
1724941200000|2024-08-29 14:20:00|8407.5|8382.5|8407.6|8382.6|8408.2|8383.2|8407.4|8382.4|45
1724941500000|2024-08-29 14:25:00|8407.7|8382.7|8407.3|8382.3|8407.7|8382.7|8406.8|8381.8|31
1724941800000|2024-08-29 14:30:00|8407.2|8382.2|8402.3|8387.3|8407.6|8387.3|8402.3|8382.2|15
1724942100000|2024-08-29 14:35:00|8402.2|8387.2|8402.9|8387.9|8403.1|8388.1|8402.1|8387.1|14
1724942400000|2024-08-29 14:40:00|8402.7|8387.7|8408.1|8383.1|8408.1|8387.9|8402.7|8382.8|36
1724942700000|2024-08-29 14:45:00|8408.2|8383.2|8408.2|8383.2|8408.2|8383.2|8408.2|8383.2|1
1724943000000|2024-08-29 14:50:00|8408.3|8383.3|8408.5|8383.5|8409|8384|8408.3|8383.3|27
1724943300000|2024-08-29 14:55:00|8408.3|8383.3|8407.7|8382.7|8408.7|8383.7|8407.7|8382.7|11
1724943600000|2024-08-29 15:00:00|8407.3|8382.3|8407.5|8382.5|8407.5|8382.5|8407.2|8382.2|6
1724943900000|2024-08-29 15:05:00|8407.4|8382.4|8406.9|8381.9|8407.5|8382.5|8406.7|8381.7|58
1724944500000|2024-08-29 15:15:00|8406.7|8381.7|8406.9|8381.9|8406.9|8381.9|8406.5|8381.5|5
1724944800000|2024-08-29 15:20:00|8407.1|8382.1|8407.1|8382.1|8407.1|8382.1|8407.1|8382.1|1
1724945100000|2024-08-29 15:25:00|8407|8382|8407.9|8382.9|8408.1|8383.1|8407|8382|12
1724945400000|2024-08-29 15:30:00|8408.1|8383.1|8407.7|8382.7|8408.1|8383.1|8407.5|8382.5|10
1724945700000|2024-08-29 15:35:00|8407.5|8382.5|8407.7|8382.7|8407.8|8382.8|8407.4|8382.4|18
1724946000000|2024-08-29 15:40:00|8407.8|8382.8|8407.7|8382.7|8407.8|8382.8|8407.7|8382.7|4
1724946300000|2024-08-29 15:45:00|8407.8|8382.8|8407.7|8382.7|8407.8|8382.8|8407.7|8382.7|8
1724946600000|2024-08-29 15:50:00|8407.8|8382.8|8407.8|8382.8|8407.9|8382.9|8407.8|8382.8|3
1724946900000|2024-08-29 15:55:00|8407.7|8382.7|8407.7|8382.7|8407.8|8382.8|8407.6|8382.6|5
1724947200000|2024-08-29 16:00:00|8407.8|8382.8|8407.8|8382.8|8407.8|8382.8|8407.7|8382.7|19
1724947500000|2024-08-29 16:05:00|8407.9|8382.9|8407.9|8382.9|8407.9|8382.9|8407.7|8382.7|35
1724947800000|2024-08-29 16:10:00|8407.8|8382.8|8408.7|8383.7|8408.8|8383.8|8407.7|8382.7|29
1724948100000|2024-08-29 16:15:00|8408.9|8383.9|8409.1|8384.1|8409.3|8384.3|8408.7|8383.7|21
1724948400000|2024-08-29 16:20:00|8408.9|8383.9|8408.8|8383.8|8409.1|8384.1|8408.7|8383.7|9
1724948700000|2024-08-29 16:25:00|8408.7|8383.7|8408.7|8383.7|8408.9|8383.9|8408.7|8383.7|11
1724949000000|2024-08-29 16:30:00|8408.8|8383.8|8409.1|8384.1|8409.1|8384.1|8408.7|8383.7|12
1724949300000|2024-08-29 16:35:00|8409|8384|8409|8384|8409|8384|8409|8384|1
1724949600000|2024-08-29 16:40:00|8409.3|8384.3|8408.8|8383.8|8409.4|8384.4|8408.7|8383.7|6
1724949900000|2024-08-29 16:45:00|8409.1|8384.1|8409|8384|8409.1|8384.1|8409|8384|4
1724950200000|2024-08-29 16:50:00|8409.1|8384.1|8409|8384|8409.1|8384.1|8408.8|8383.8|13
1724950500000|2024-08-29 16:55:00|8408.9|8383.9|8409|8384|8409|8384|8408.9|8383.9|2
1724950800000|2024-08-29 17:00:00|8409.2|8384.2|8409.4|8384.4|8409.4|8384.4|8409.2|8384.2|101
1724951100000|2024-08-29 17:05:00|8409.3|8384.3|8409.4|8384.4|8409.4|8384.4|8409.3|8384.3|58
1724951400000|2024-08-29 17:10:00|8409.5|8384.5|8409.4|8384.4|8409.5|8384.5|8409.4|8384.4|50
1724951700000|2024-08-29 17:15:00|8409.5|8384.5|8409.3|8384.3|8409.5|8384.5|8409.2|8384.2|17
1724952000000|2024-08-29 17:20:00|8409.4|8384.4|8409.3|8384.3|8409.5|8384.5|8409.2|8384.2|13
1724952300000|2024-08-29 17:25:00|8409.2|8384.2|8409.3|8384.3|8409.3|8384.3|8409.1|8384.1|32
1724952600000|2024-08-29 17:30:00|8409.2|8384.2|8409.1|8384.1|8409.3|8384.3|8408.9|8383.9|62
1724952900000|2024-08-29 17:35:00|8409|8384|8408.2|8383.2|8409.1|8384.1|8408.1|8383.1|21
1724953200000|2024-08-29 17:40:00|8408.4|8383.4|8408.6|8383.6|8408.6|8383.6|8408.4|8383.4|13
1724953500000|2024-08-29 17:45:00|8408.7|8383.7|8408.6|8383.6|8408.8|8383.8|8408.6|8383.6|6
1724953800000|2024-08-29 17:50:00|8408.4|8383.4|8408.5|8383.5|8408.6|8383.6|8408.4|8383.4|30
1724954100000|2024-08-29 17:55:00|8408.6|8383.6|8408|8383|8408.6|8383.6|8407.8|8382.8|11
1724954400000|2024-08-29 18:00:00|8407.9|8382.9|8408.5|8383.5|8408.5|8383.5|8407.9|8382.9|6
1724954700000|2024-08-29 18:05:00|8408.3|8383.3|8408.3|8383.3|8408.5|8383.5|8408.1|8383.1|5
1724955300000|2024-08-29 18:15:00|8408.4|8383.4|8409|8384|8409|8384|8408.4|8383.4|7
1724955600000|2024-08-29 18:20:00|8408.9|8383.9|8408.9|8383.9|8409|8384|8408.9|8383.9|5
1724955900000|2024-08-29 18:25:00|8409|8384|8409|8384|8409|8384|8408.9|8383.9|171
1724959800000|2024-08-29 19:30:00|8408.9|8383.9|8408.9|8383.9|8408.9|8383.9|8408.9|8383.9|1
1724960100000|2024-08-29 19:35:00|8408.8|8383.8|8409.3|8384.3|8409.3|8384.3|8408.7|8383.7|10
1724960400000|2024-08-29 19:40:00|8409.4|8384.4|8409.4|8384.4|8409.4|8384.4|8409.4|8384.4|1
1724960700000|2024-08-29 19:45:00|8409.5|8384.5|8409.4|8384.4|8409.5|8384.5|8409.4|8384.4|2
1724961000000|2024-08-29 19:50:00|8409.3|8384.3|8409.2|8384.2|8409.3|8384.3|8409.2|8384.2|2
1724979600000|2024-08-30 01:00:00|8407.3|8382.3|8407.3|8382.3|8407.3|8382.3|8407.3|8382.3|1
1724979900000|2024-08-30 01:05:00|8407.4|8382.4|8407.3|8382.3|8407.4|8382.4|8407.3|8382.3|2
1724980500000|2024-08-30 01:15:00|8407.5|8382.5|8407.6|8382.6|8408|8383|8407.5|8382.5|6
1724980800000|2024-08-30 01:20:00|8407.5|8382.5|8407.7|8382.7|8407.7|8382.7|8407.4|8382.4|12
1724981100000|2024-08-30 01:25:00|8407.8|8382.8|8407.7|8382.7|8407.8|8382.8|8407.7|8382.7|2
1724981700000|2024-08-30 01:35:00|8407.6|8382.6|8407.5|8382.5|8407.6|8382.6|8407.5|8382.5|2
1724983200000|2024-08-30 02:00:00|8407.6|8382.6|8407.6|8382.6|8407.6|8382.6|8407.6|8382.6|1
1724983500000|2024-08-30 02:05:00|8407.3|8382.3|8407.3|8382.3|8407.3|8382.3|8407.3|8382.3|1
1724983800000|2024-08-30 02:10:00|8407.1|8382.1|8407|8382|8407.1|8382.1|8407|8382|2
1724984400000|2024-08-30 02:20:00|8407.1|8382.1|8407.1|8382.1|8407.1|8382.1|8407|8382|3
1724985000000|2024-08-30 02:30:00|8407|8382|8407.1|8382.1|8407.1|8382.1|8407|8382|2
1724985300000|2024-08-30 02:35:00|8406.8|8381.8|8406.7|8381.7|8406.8|8381.8|8406.6|8381.6|8
1724985600000|2024-08-30 02:40:00|8406.5|8381.5|8405.6|8380.6|8406.5|8381.5|8405.5|8380.5|10
1724985900000|2024-08-30 02:45:00|8405.5|8380.5|8405|8380|8405.5|8380.5|8405|8380|9
1724986200000|2024-08-30 02:50:00|8405.1|8380.1|8405.1|8380.1|8405.1|8380.1|8405.1|8380.1|1
1724986500000|2024-08-30 02:55:00|8405|8380|8403.9|8378.9|8405|8380|8403.5|8378.5|24
1724986800000|2024-08-30 03:00:00|8404|8379|8404|8379|8404.3|8379.3|8403.7|8378.7|15
1724987100000|2024-08-30 03:05:00|8403.9|8378.9|8404.1|8379.1|8404.1|8379.1|8403.7|8378.7|13
1724987400000|2024-08-30 03:10:00|8404|8379|8404|8379|8404.1|8379.1|8403.3|8378.3|19
1724987700000|2024-08-30 03:15:00|8404.1|8379.1|8404.3|8379.3|8404.8|8379.8|8404|8379|17
1724988000000|2024-08-30 03:20:00|8404.4|8379.4|8404.4|8379.4|8404.4|8379.4|8404.3|8379.3|3
1724988300000|2024-08-30 03:25:00|8404.3|8379.3|8405.1|8380.1|8405.3|8380.3|8404.3|8379.3|24
1724988600000|2024-08-30 03:30:00|8405.2|8380.2|8403.3|8378.3|8405.3|8380.3|8403.3|8378.3|43
1724988900000|2024-08-30 03:35:00|8398.3|8383.3|8403.8|8378.8|8404.4|8384|8398.1|8378.6|23
1724989200000|2024-08-30 03:40:00|8404|8379|8404.4|8379.4|8404.8|8379.8|8403.8|8378.8|22
1724989500000|2024-08-30 03:45:00|8404.3|8379.3|8405.6|8380.6|8406.2|8381.2|8404.3|8379.3|36
1724989800000|2024-08-30 03:50:00|8405.8|8380.8|8405.6|8380.6|8405.8|8380.8|8405.4|8380.4|20
1724990100000|2024-08-30 03:55:00|8405.7|8380.7|8400.5|8385.5|8406.2|8385.7|8400.3|8380.4|27
1724990400000|2024-08-30 04:00:00|8400.6|8385.6|8400.6|8385.6|8400.8|8385.8|8400.5|8385.5|7
1724990700000|2024-08-30 04:05:00|8400.4|8385.4|8400.4|8385.4|8400.5|8385.5|8400|8385|16
1724991000000|2024-08-30 04:10:00|8400.5|8385.5|8400.4|8385.4|8400.6|8385.6|8400.4|8385.4|12
1724991300000|2024-08-30 04:15:00|8400.3|8385.3|8404.4|8379.4|8404.8|8385.4|8399.4|8379.4|31
1724991600000|2024-08-30 04:20:00|8404.6|8379.6|8403.8|8378.8|8404.8|8379.8|8403.4|8378.4|41
1724991900000|2024-08-30 04:25:00|8404|8379|8399.1|8384.1|8404.8|8384.5|8399.1|8378.8|19
1724992200000|2024-08-30 04:30:00|8399.3|8384.3|8399.6|8384.6|8399.7|8384.7|8399.3|8384.3|9
1724992500000|2024-08-30 04:35:00|8399.5|8384.5|8399.7|8384.7|8399.9|8384.9|8399.2|8384.2|27
1724992800000|2024-08-30 04:40:00|8399.6|8384.6|8399.7|8384.7|8404.8|8384.9|8399.2|8379.3|31
1724993100000|2024-08-30 04:45:00|8404.7|8379.7|8404.7|8379.7|8404.8|8379.8|8404.7|8379.7|5
1724993400000|2024-08-30 04:50:00|8404.8|8379.8|8405|8380|8405.1|8380.1|8404.7|8379.7|10
1724993700000|2024-08-30 04:55:00|8405.1|8380.1|8405.3|8380.3|8405.7|8380.7|8405|8380|23
1724994000000|2024-08-30 05:00:00|8405.6|8380.6|8406|8381|8406.1|8381.1|8405.4|8380.4|20
1724994300000|2024-08-30 05:05:00|8405.9|8380.9|8406.9|8381.9|8407.1|8382.1|8405.8|8380.8|37
1724994600000|2024-08-30 05:10:00|8407|8382|8406.7|8381.7|8407|8382|8406.3|8381.3|15
1724994900000|2024-08-30 05:15:00|8406.8|8381.8|8406.4|8381.4|8406.8|8381.8|8406.3|8381.3|17
1724995200000|2024-08-30 05:20:00|8406.3|8381.3|8401.1|8386.1|8406.4|8386.1|8400.9|8380.9|15
1724995500000|2024-08-30 05:25:00|8401|8386|8401.2|8386.2|8401.2|8386.2|8400.9|8385.9|13
1724995800000|2024-08-30 05:30:00|8401.3|8386.3|8401.3|8386.3|8401.4|8386.4|8401.3|8386.3|5
1724996100000|2024-08-30 05:35:00|8401.2|8386.2|8401.7|8386.7|8401.8|8386.8|8401.2|8386.2|23
1724996400000|2024-08-30 05:40:00|8401.8|8386.8|8402|8387|8402.2|8387.2|8401.7|8386.7|17
1724996700000|2024-08-30 05:45:00|8401.9|8386.9|8401.3|8386.3|8402.1|8387.1|8401.3|8386.3|15
1724997000000|2024-08-30 05:50:00|8401.4|8386.4|8400.9|8385.9|8401.4|8386.4|8400.9|8385.9|9
1724997300000|2024-08-30 05:55:00|8401.1|8386.1|8401|8386|8401.3|8386.3|8400.9|8385.9|8
1724997600000|2024-08-30 06:00:00|8400.9|8385.9|8407.3|8382.3|8407.3|8387.3|8400.9|8382|36
1724997900000|2024-08-30 06:05:00|8407.4|8382.4|8407.3|8382.3|8407.4|8382.4|8407.3|8382.3|4
1724998200000|2024-08-30 06:10:00|8407.1|8382.1|8406.7|8381.7|8407.1|8382.1|8406.6|8381.6|13
1724998500000|2024-08-30 06:15:00|8406.6|8381.6|8406.7|8381.7|8406.7|8381.7|8406.3|8381.3|31
1724998800000|2024-08-30 06:20:00|8406.6|8381.6|8406.7|8381.7|8406.8|8381.8|8406.3|8381.3|23
1724999100000|2024-08-30 06:25:00|8406.8|8381.8|8405.9|8380.9|8406.8|8381.8|8405.7|8380.7|22
1724999400000|2024-08-30 06:30:00|8405.8|8380.8|8405.3|8380.3|8406|8381|8405|8380|37
1724999700000|2024-08-30 06:35:00|8405.4|8380.4|8405.7|8380.7|8405.9|8380.9|8405.4|8380.4|9
1725000000000|2024-08-30 06:40:00|8405.6|8380.6|8405.9|8380.9|8406|8381|8405.3|8380.3|27
1725000300000|2024-08-30 06:45:00|8406|8381|8405.8|8380.8|8406.2|8381.2|8405.7|8380.7|10
1725000600000|2024-08-30 06:50:00|8406|8381|8406.5|8381.5|8406.6|8381.6|8405.8|8380.8|12
1725000900000|2024-08-30 06:55:00|8406.6|8381.6|8406.5|8381.5|8406.8|8381.8|8406.4|8381.4|11
1725001200000|2024-08-30 07:00:00|8406.6|8381.6|8401.2|8386.2|8406.6|8386.5|8401|8381.3|26
1725001500000|2024-08-30 07:05:00|8401.3|8386.3|8406.3|8381.3|8406.6|8386.6|8401.3|8381.3|24
1725001800000|2024-08-30 07:10:00|8406.4|8381.4|8401.4|8386.4|8406.4|8386.4|8401.2|8381|14
1725002100000|2024-08-30 07:15:00|8401.3|8386.3|8401.2|8386.2|8401.5|8386.5|8401.1|8386.1|19
1725002400000|2024-08-30 07:20:00|8401.3|8386.3|8400.5|8385.5|8401.3|8386.3|8400.5|8385.5|28
1725002700000|2024-08-30 07:25:00|8400.6|8385.6|8405.3|8380.3|8405.5|8385.6|8400.3|8380.3|17
1725003000000|2024-08-30 07:30:00|8405.4|8380.4|8405.4|8380.4|8405.4|8380.4|8405.3|8380.3|7
1725003300000|2024-08-30 07:35:00|8405.3|8380.3|8406.2|8381.2|8406.3|8381.3|8405.3|8380.3|27
1725003600000|2024-08-30 07:40:00|8406.3|8381.3|8406|8381|8406.3|8381.3|8406|8381|10
1725003900000|2024-08-30 07:45:00|8405.9|8380.9|8405.8|8380.8|8405.9|8380.9|8405.7|8380.7|16
1725004200000|2024-08-30 07:50:00|8405.7|8380.7|8405.8|8380.8|8405.8|8380.8|8405.7|8380.7|2
1725004500000|2024-08-30 07:55:00|8405.9|8380.9|8405.8|8380.8|8405.9|8380.9|8405.6|8380.6|8
1725004800000|2024-08-30 08:00:00|8405.9|8380.9|8405.7|8380.7|8405.9|8380.9|8405.6|8380.6|6
1725005100000|2024-08-30 08:05:00|8405.4|8380.4|8405.2|8380.2|8405.4|8380.4|8405|8380|6
1725005400000|2024-08-30 08:10:00|8405.1|8380.1|8400|8385|8405.2|8385.1|8399.7|8380|25
1725005700000|2024-08-30 08:15:00|8400.1|8385.1|8405.3|8380.3|8405.5|8385.2|8399.8|8380|35
1725006000000|2024-08-30 08:20:00|8405.4|8380.4|8405.3|8380.3|8405.4|8380.4|8405.3|8380.3|2
1725006300000|2024-08-30 08:25:00|8405.2|8380.2|8400.3|8385.3|8405.3|8385.4|8400.3|8380.1|7
1725006600000|2024-08-30 08:30:00|8400.4|8385.4|8405.3|8380.3|8405.6|8385.4|8399.9|8379.7|49
1725006900000|2024-08-30 08:35:00|8400.3|8385.3|8400.3|8385.3|8400.4|8385.4|8400.3|8385.3|3
1725007200000|2024-08-30 08:40:00|8400.4|8385.4|8400.4|8385.4|8400.7|8385.7|8400.3|8385.3|15
1725007500000|2024-08-30 08:45:00|8400.3|8385.3|8405.7|8380.7|8405.9|8385.4|8400.2|8380.3|34
1725007800000|2024-08-30 08:50:00|8405.9|8380.9|8400.7|8385.7|8405.9|8385.8|8400.6|8380.7|15
1725008100000|2024-08-30 08:55:00|8400.6|8385.6|8406.6|8381.6|8406.6|8386.5|8400.6|8381.5|35
1725008400000|2024-08-30 09:00:00|8406.3|8381.3|8401.9|8386.9|8406.8|8387.1|8401.3|8381.3|35
1725008700000|2024-08-30 09:05:00|8402.1|8387.1|8406.9|8381.9|8407|8387.3|8402|8381.9|15
1724634000000|2024-08-26 01:00:00|8402.9|8373.9|8402.9|8373.9|8402.9|8373.9|8402.9|8373.9|1
1724641800000|2024-08-26 03:10:00|8403.4|8378.4|8403.4|8378.4|8403.4|8378.4|8403.3|8378.3|5
1724642100000|2024-08-26 03:15:00|8403.3|8378.3|8403.2|8378.2|8403.4|8378.4|8402.9|8377.9|31
1724642400000|2024-08-26 03:20:00|8403.7|8378.7|8403.4|8378.4|8403.8|8378.8|8403|8378|13
1724642700000|2024-08-26 03:25:00|8403.6|8378.6|8402.7|8377.7|8403.6|8378.6|8402.4|8377.4|29
1724643000000|2024-08-26 03:30:00|8403|8378|8402.4|8377.4|8403.9|8378.9|8402.4|8377.4|52
1724643300000|2024-08-26 03:35:00|8402.5|8377.5|8402.8|8377.8|8402.8|8382.8|8396.7|8376.9|41
1724643600000|2024-08-26 03:40:00|8402.6|8377.6|8402.7|8377.7|8403.3|8383.3|8398|8377.6|25
1724643900000|2024-08-26 03:45:00|8402.4|8377.4|8402|8377|8402.8|8381.7|8396.7|8376.6|36
1724644200000|2024-08-26 03:50:00|8401.8|8376.8|8402.8|8377.8|8403.3|8378.3|8401.8|8376.8|45
1724644500000|2024-08-26 03:55:00|8403|8378|8403.8|8378.8|8403.8|8378.8|8402.8|8377.8|46
1724644800000|2024-08-26 04:00:00|8403.9|8378.9|8399.1|8384.1|8404.1|8384.3|8398.7|8378.8|41
1724645100000|2024-08-26 04:05:00|8399.2|8384.2|8400.1|8385.1|8405.8|8385.4|8399.1|8379.5|47
1724645400000|2024-08-26 04:10:00|8400|8385|8404.3|8379.3|8405.6|8385.5|8399.8|8379.3|35
1724645700000|2024-08-26 04:15:00|8404.4|8379.4|8405.5|8380.5|8405.6|8385.4|8400.4|8379.4|15
1724646000000|2024-08-26 04:20:00|8405.4|8380.4|8400|8385|8405.4|8385.1|8399.7|8380|15
1724646300000|2024-08-26 04:25:00|8399.9|8384.9|8399.7|8384.7|8405.1|8385.2|8399.7|8380|20
1724646600000|2024-08-26 04:30:00|8399.9|8384.9|8399.2|8384.2|8404.6|8385.1|8399|8379.3|22
1724646900000|2024-08-26 04:35:00|8404.2|8379.2|8404.7|8379.7|8404.8|8384.8|8398.9|8379.2|19
1724647200000|2024-08-26 04:40:00|8404.6|8379.6|8404.8|8379.8|8404.8|8379.8|8404.6|8379.6|6
1724647500000|2024-08-26 04:45:00|8405|8380|8401|8386|8406.1|8386|8401|8379.8|13
1724647800000|2024-08-26 04:50:00|8401.1|8386.1|8400.8|8385.8|8401.1|8386.1|8400.8|8385.8|4
1724648100000|2024-08-26 04:55:00|8400.9|8385.9|8400.7|8385.7|8401.2|8386.2|8400.7|8385.7|16
1724648400000|2024-08-26 05:00:00|8400.9|8385.9|8400.7|8385.7|8401.2|8386.2|8400.7|8385.7|13
1724648700000|2024-08-26 05:05:00|8405.8|8380.8|8401.1|8386.1|8406.2|8386.7|8400.9|8380.8|21
1724649000000|2024-08-26 05:10:00|8401|8386|8401.3|8386.3|8401.3|8386.3|8400.7|8385.7|22
1724649300000|2024-08-26 05:15:00|8401.4|8386.4|8401|8386|8401.4|8386.4|8401|8386|5
1724649600000|2024-08-26 05:20:00|8401.1|8386.1|8401|8386|8401.1|8386.1|8401|8386|18
1724650200000|2024-08-26 05:30:00|8400.8|8385.8|8400.2|8385.2|8405.6|8385.9|8400.1|8380.1|20
1724650500000|2024-08-26 05:35:00|8400.3|8385.3|8400.3|8385.3|8400.6|8385.6|8400.2|8385.2|6
1724651100000|2024-08-26 05:45:00|8400.5|8385.5|8400.7|8385.7|8400.7|8385.7|8400.5|8385.5|2
1724651400000|2024-08-26 05:50:00|8400.6|8385.6|8400.8|8385.8|8400.8|8385.8|8400.5|8385.5|6
1724651700000|2024-08-26 05:55:00|8400.7|8385.7|8400.3|8385.3|8406|8386|8400.3|8380.6|19
1724652000000|2024-08-26 06:00:00|8400.6|8385.6|8400|8385|8404.8|8385.6|8399.7|8379.8|9
1724652300000|2024-08-26 06:05:00|8399.9|8384.9|8400.3|8385.3|8400.4|8385.4|8399.9|8384.9|6
1724652600000|2024-08-26 06:10:00|8400.2|8385.2|8400.3|8385.3|8400.5|8385.5|8400.2|8385.2|6
1724652900000|2024-08-26 06:15:00|8400.4|8385.4|8400.3|8385.3|8400.4|8385.4|8399.8|8384.8|11
1724653500000|2024-08-26 06:25:00|8400.4|8385.4|8404.8|8379.8|8405.5|8385.8|8400.3|8379.8|25
1724653800000|2024-08-26 06:30:00|8404.9|8379.9|8399.7|8384.7|8404.9|8385.3|8399.6|8379.8|15
1724654100000|2024-08-26 06:35:00|8399.6|8384.6|8399.9|8384.9|8400|8385|8399.6|8384.6|62
1724654400000|2024-08-26 06:40:00|8399.8|8384.8|8405.3|8380.3|8405.3|8384.9|8399.7|8379.9|11
1724654700000|2024-08-26 06:45:00|8405.4|8380.4|8401.2|8386.2|8405.4|8386.5|8400.3|8380.4|33
1724655000000|2024-08-26 06:50:00|8401.4|8386.4|8401.3|8386.3|8401.5|8386.5|8401.2|8386.2|17
1724655300000|2024-08-26 06:55:00|8401.7|8386.7|8400.7|8385.7|8406|8386.8|8400.7|8381|16
1724655600000|2024-08-26 07:00:00|8400.8|8385.8|8401.1|8386.1|8401.3|8386.3|8400.8|8385.8|11
1724655900000|2024-08-26 07:05:00|8401.7|8386.7|8406.6|8381.6|8406.6|8386.7|8401.4|8381.3|12
1724656200000|2024-08-26 07:10:00|8406.5|8381.5|8406.8|8381.8|8407.2|8382.2|8406.5|8381.5|24
1724656500000|2024-08-26 07:15:00|8406.6|8381.6|8402.2|8387.2|8407.2|8387.2|8401.6|8381.4|37
1724656800000|2024-08-26 07:20:00|8402.1|8387.1|8407|8382|8407|8387.2|8402|8382|11
1724657100000|2024-08-26 07:25:00|8407.1|8382.1|8403|8388|8407.5|8388.1|8402.3|8382.1|17
1724657400000|2024-08-26 07:30:00|8402.9|8387.9|8403.3|8388.3|8403.5|8388.5|8402.9|8387.9|13
1724657700000|2024-08-26 07:35:00|8403.4|8388.4|8402.9|8387.9|8403.4|8388.4|8402.7|8387.7|6
1724658000000|2024-08-26 07:40:00|8403|8388|8403.3|8388.3|8403.3|8388.3|8403|8388|7
1724658300000|2024-08-26 07:45:00|8403.4|8388.4|8403.5|8388.5|8408.7|8388.7|8403.3|8383.7|13
1724658600000|2024-08-26 07:50:00|8403.6|8388.6|8404.6|8389.6|8404.7|8389.7|8403.6|8388.6|12
1724658900000|2024-08-26 07:55:00|8404.7|8389.7|8404.1|8389.1|8404.7|8389.7|8404|8389|31
1724659200000|2024-08-26 08:00:00|8404|8389|8404|8389|8409|8389.1|8403.4|8383.5|28
1724659500000|2024-08-26 08:05:00|8403.9|8388.9|8404.1|8389.1|8404.1|8389.1|8403.9|8388.9|5
1724659800000|2024-08-26 08:10:00|8404.3|8389.3|8404.3|8389.3|8409.4|8389.4|8404.1|8384.4|8
1724660100000|2024-08-26 08:15:00|8404.2|8389.2|8403.7|8388.7|8408.8|8389.3|8403.7|8383.8|14
1724660400000|2024-08-26 08:20:00|8403.3|8388.3|8403.7|8388.7|8403.9|8388.9|8403.2|8388.2|25
1724660700000|2024-08-26 08:25:00|8403.8|8388.8|8403.7|8388.7|8403.8|8388.8|8403.7|8388.7|2
1724661000000|2024-08-26 08:30:00|8403.8|8388.8|8403.7|8388.7|8403.8|8388.8|8403.7|8388.7|2
1724661600000|2024-08-26 08:40:00|8403.8|8388.8|8404.7|8389.7|8409.6|8389.7|8403.8|8384.2|17
1724661900000|2024-08-26 08:45:00|8404.9|8389.9|8405.3|8390.3|8410.4|8390.3|8404.9|8384.8|16
1724662200000|2024-08-26 08:50:00|8405.2|8390.2|8404.3|8389.3|8405.3|8390.3|8404.2|8389.2|14
1724662500000|2024-08-26 08:55:00|8409.3|8384.3|8409.3|8384.3|8409.4|8384.4|8408.9|8383.9|18
1724662800000|2024-08-26 09:00:00|8409.2|8384.2|8409|8384|8409.2|8384.2|8408.8|8383.8|6
1724663100000|2024-08-26 09:05:00|8409.1|8384.1|8404.2|8389.2|8409.4|8389.3|8404.2|8384.1|15
1724663400000|2024-08-26 09:10:00|8404.3|8389.3|8403.7|8388.7|8408.8|8389.3|8403.7|8383.8|10
1724663700000|2024-08-26 09:15:00|8408.8|8383.8|8404.3|8389.3|8409.4|8389.3|8404.3|8383.8|8
1724664000000|2024-08-26 09:20:00|8409.3|8384.3|8409.3|8384.3|8409.4|8384.4|8409.3|8384.3|7
1724664300000|2024-08-26 09:25:00|8410.1|8385.1|8405.3|8390.3|8410.3|8390.3|8405.2|8385.1|6
1724664600000|2024-08-26 09:30:00|8405.2|8390.2|8405.9|8390.9|8405.9|8390.9|8405.1|8390.1|28
1724664900000|2024-08-26 09:35:00|8411|8386|8406.3|8391.3|8411|8391.3|8405.9|8386|3
1724665200000|2024-08-26 09:40:00|8406.2|8391.2|8406.1|8391.1|8406.3|8391.3|8406.1|8391.1|4
1724665500000|2024-08-26 09:45:00|8406.2|8391.2|8405.3|8390.3|8406.3|8391.3|8405.1|8390.1|17
1724665800000|2024-08-26 09:50:00|8405.4|8390.4|8405.1|8390.1|8405.9|8390.9|8405.1|8390.1|24
1724666100000|2024-08-26 09:55:00|8405.3|8390.3|8405.2|8390.2|8405.4|8390.4|8405.2|8390.2|9
1724666400000|2024-08-26 10:00:00|8410.2|8385.2|8410.3|8385.3|8410.4|8385.4|8409.8|8384.8|31
1724666700000|2024-08-26 10:05:00|8410.1|8385.1|8409.4|8384.4|8410.2|8385.2|8409.1|8384.1|18
1724667000000|2024-08-26 10:10:00|8409.6|8384.6|8408.8|8383.8|8409.6|8384.6|8408.4|8383.4|27
1724667300000|2024-08-26 10:15:00|8409|8384|8409|8384|8409.5|8384.5|8409|8384|10
1724667600000|2024-08-26 10:20:00|8409.3|8384.3|8409.3|8384.3|8409.4|8384.4|8409.3|8384.3|3
1724667900000|2024-08-26 10:25:00|8409.4|8384.4|8409.8|8384.8|8410|8385|8409.4|8384.4|17
1724668200000|2024-08-26 10:30:00|8410|8385|8410.2|8385.2|8410.4|8385.4|8410|8385|11
1724668500000|2024-08-26 10:35:00|8410|8385|8408.8|8383.8|8410|8385|8408.8|8383.8|14
1724668800000|2024-08-26 10:40:00|8408.9|8383.9|8409.8|8384.8|8410|8385|8408.9|8383.9|9
1724669100000|2024-08-26 10:45:00|8409.9|8384.9|8409.9|8384.9|8409.9|8384.9|8409.8|8384.8|3
1724669400000|2024-08-26 10:50:00|8410|8385|8410|8385|8410|8385|8409.9|8384.9|3
1724669700000|2024-08-26 10:55:00|8409.9|8384.9|8409.9|8384.9|8410|8385|8409.9|8384.9|3
1724670000000|2024-08-26 11:00:00|8410|8385|8410.3|8385.3|8410.4|8385.4|8409.8|8384.8|39
1724670300000|2024-08-26 11:05:00|8410.4|8385.4|8410.7|8385.7|8410.7|8385.7|8410.1|8385.1|49
1724670600000|2024-08-26 11:10:00|8410.6|8385.6|8410.4|8385.4|8410.7|8385.7|8410.4|8385.4|6
1724670900000|2024-08-26 11:15:00|8410.6|8385.6|8410.6|8385.6|8410.7|8385.7|8410.6|8385.6|17
1724671200000|2024-08-26 11:20:00|8410.7|8385.7|8410.8|8385.8|8410.8|8385.8|8410.7|8385.7|2
1724671500000|2024-08-26 11:25:00|8410.7|8385.7|8410.4|8385.4|8410.8|8385.8|8410.4|8385.4|39
1724671800000|2024-08-26 11:30:00|8410.6|8385.6|8410.6|8385.6|8410.6|8385.6|8410.6|8385.6|1
1724672100000|2024-08-26 11:35:00|8410.2|8385.2|8410.3|8385.3|8410.3|8385.3|8410|8385|7
1724672700000|2024-08-26 11:45:00|8410.2|8385.2|8410.2|8385.2|8410.3|8385.3|8410|8385|8
1724673000000|2024-08-26 11:50:00|8410|8385|8409|8384|8410|8385|8409|8384|6
1724673300000|2024-08-26 11:55:00|8408.9|8383.9|8409|8384|8409.2|8384.2|8408.9|8383.9|8
1724673600000|2024-08-26 12:00:00|8408.9|8383.9|8409|8384|8409|8384|8408.9|8383.9|2
1724673900000|2024-08-26 12:05:00|8408.4|8383.4|8408.3|8383.3|8408.4|8383.4|8408.1|8383.1|12
1724674200000|2024-08-26 12:10:00|8408.4|8383.4|8408.6|8383.6|8408.7|8383.7|8408.4|8383.4|5
1724675100000|2024-08-26 12:25:00|8408.7|8383.7|8408.6|8383.6|8408.8|8383.8|8408.4|8383.4|38
1724675400000|2024-08-26 12:30:00|8408.8|8383.8|8408.6|8383.6|8408.8|8383.8|8408.4|8383.4|26
1724675700000|2024-08-26 12:35:00|8408.8|8383.8|8408|8383|8409|8384|8408|8383|8
1724676000000|2024-08-26 12:40:00|8408.2|8383.2|8408.2|8383.2|8408.2|8383.2|8408|8383|37
1724676300000|2024-08-26 12:45:00|8408|8383|8407.4|8382.4|8408.2|8383.2|8407.4|8382.4|32
1724676600000|2024-08-26 12:50:00|8407.8|8382.8|8408|8383|8408|8383|8407.7|8382.7|12
1724676900000|2024-08-26 12:55:00|8407.9|8382.9|8408|8383|8408|8383|8407.9|8382.9|14
1724677200000|2024-08-26 13:00:00|8408.1|8383.1|8408.2|8383.2|8408.2|8383.2|8407.9|8382.9|13
1724677500000|2024-08-26 13:05:00|8408.3|8383.3|8408.4|8383.4|8408.6|8383.6|8408.2|8383.2|18
1724677800000|2024-08-26 13:10:00|8408.3|8383.3|8408.4|8383.4|8408.4|8383.4|8408.2|8383.2|14
1724678100000|2024-08-26 13:15:00|8408.3|8383.3|8408.3|8383.3|8408.4|8383.4|8408.3|8383.3|21
1724678400000|2024-08-26 13:20:00|8408.4|8383.4|8408|8383|8408.4|8383.4|8407.9|8382.9|14
1724678700000|2024-08-26 13:25:00|8408.2|8383.2|8408.3|8383.3|8408.3|8383.3|8408.2|8383.2|2
1724679000000|2024-08-26 13:30:00|8408|8383|8408|8383|8408.2|8383.2|8408|8383|13
1724679300000|2024-08-26 13:35:00|8408.1|8383.1|8408.1|8383.1|8408.1|8383.1|8407.9|8382.9|16
1724679600000|2024-08-26 13:40:00|8408|8383|8407.9|8382.9|8408.1|8383.1|8407.8|8382.8|40
1724679900000|2024-08-26 13:45:00|8408|8383|8408|8383|8408.2|8383.2|8407.9|8382.9|67
1724680200000|2024-08-26 13:50:00|8408.1|8383.1|8408.1|8383.1|8408.2|8383.2|8407.9|8382.9|33
1724680500000|2024-08-26 13:55:00|8408|8383|8408.3|8383.3|8408.8|8383.8|8407.9|8382.9|40
1724680800000|2024-08-26 14:00:00|8408.4|8383.4|8408.3|8383.3|8408.4|8383.4|8408|8383|49
1724681100000|2024-08-26 14:05:00|8408.2|8383.2|8408|8383|8408.2|8383.2|8407.8|8382.8|29
1724681400000|2024-08-26 14:10:00|8408.1|8383.1|8408.1|8383.1|8408.3|8383.3|8407.7|8382.7|37
1724681700000|2024-08-26 14:15:00|8408|8383|8407.8|8382.8|8408.3|8383.3|8407.7|8382.7|27
1724682000000|2024-08-26 14:20:00|8407.7|8382.7|8408|8383|8408.1|8383.1|8407.7|8382.7|23
1724682300000|2024-08-26 14:25:00|8407.7|8382.7|8407.7|8382.7|8408.2|8383.2|8407.7|8382.7|7
1724682600000|2024-08-26 14:30:00|8407.4|8382.4|8406.9|8381.9|8407.5|8382.5|8406.9|8381.9|29
1724682900000|2024-08-26 14:35:00|8407.1|8382.1|8407.3|8382.3|8407.3|8382.3|8406.9|8381.9|10
1724683200000|2024-08-26 14:40:00|8407.4|8382.4|8407.3|8382.3|8407.4|8382.4|8407.3|8382.3|2
1724683500000|2024-08-26 14:45:00|8407.2|8382.2|8406.8|8381.8|8407.2|8382.2|8406.8|8381.8|10
1724683800000|2024-08-26 14:50:00|8406.9|8381.9|8407|8382|8407|8382|8406.8|8381.8|10
1724684100000|2024-08-26 14:55:00|8407.1|8382.1|8407.2|8382.2|8407.3|8382.3|8406.9|8381.9|37
1724684400000|2024-08-26 15:00:00|8407.3|8382.3|8407.7|8382.7|8407.7|8382.7|8407.3|8382.3|17
1724684700000|2024-08-26 15:05:00|8407.6|8382.6|8406.9|8381.9|8407.7|8382.7|8406.9|8381.9|23
1724685000000|2024-08-26 15:10:00|8407.1|8382.1|8406.9|8381.9|8407.1|8382.1|8406.9|8381.9|14
1724685300000|2024-08-26 15:15:00|8407.1|8382.1|8407.1|8382.1|8407.1|8382.1|8407.1|8382.1|1
1724685600000|2024-08-26 15:20:00|8406.9|8381.9|8406.9|8381.9|8407.1|8382.1|8406.9|8381.9|3
1724685900000|2024-08-26 15:25:00|8407.1|8382.1|8407.4|8382.4|8407.5|8382.5|8407.1|8382.1|5
1724686200000|2024-08-26 15:30:00|8407.3|8382.3|8407|8382|8407.3|8382.3|8407|8382|2
1724686500000|2024-08-26 15:35:00|8407.3|8382.3|8407.5|8382.5|8407.8|8382.8|8407.3|8382.3|14
1724686800000|2024-08-26 15:40:00|8407.4|8382.4|8407.2|8382.2|8407.5|8382.5|8406.9|8381.9|15
1724687100000|2024-08-26 15:45:00|8407|8382|8407.2|8382.2|8407.3|8382.3|8407|8382|6
1724687400000|2024-08-26 15:50:00|8407.3|8382.3|8407.3|8382.3|8407.3|8382.3|8407.2|8382.2|9
1724688000000|2024-08-26 16:00:00|8407.2|8382.2|8406.7|8381.7|8407.3|8382.3|8406.7|8381.7|6
1724689800000|2024-08-26 16:30:00|8406.8|8381.8|8406.7|8381.7|8406.8|8381.8|8406.7|8381.7|2
1724690400000|2024-08-26 16:40:00|8406.6|8381.6|8406.7|8381.7|8406.7|8381.7|8406.6|8381.6|2
1724690700000|2024-08-26 16:45:00|8406.6|8381.6|8406.3|8381.3|8406.6|8381.6|8406.3|8381.3|2
1724691000000|2024-08-26 16:50:00|8406.2|8381.2|8406.3|8381.3|8406.3|8381.3|8406.1|8381.1|23
1724691300000|2024-08-26 16:55:00|8406.2|8381.2|8406.2|8381.2|8406.3|8381.3|8406.2|8381.2|9
1724691600000|2024-08-26 17:00:00|8406.1|8381.1|8406.2|8381.2|8406.2|8381.2|8406.1|8381.1|34
1724691900000|2024-08-26 17:05:00|8406.3|8381.3|8406.1|8381.1|8406.3|8381.3|8406.1|8381.1|23
1724692200000|2024-08-26 17:10:00|8406.2|8381.2|8406.2|8381.2|8406.2|8381.2|8406.1|8381.1|19
1724692500000|2024-08-26 17:15:00|8406.3|8381.3|8406.2|8381.2|8406.3|8381.3|8406.2|8381.2|38
1724692800000|2024-08-26 17:20:00|8406.3|8381.3|8406.2|8381.2|8406.3|8381.3|8406.1|8381.1|4
1724693100000|2024-08-26 17:25:00|8406.3|8381.3|8406.2|8381.2|8406.3|8381.3|8406.2|8381.2|4
1724693400000|2024-08-26 17:30:00|8406.3|8381.3|8406.3|8381.3|8406.3|8381.3|8406.2|8381.2|5
1724694000000|2024-08-26 17:40:00|8406.2|8381.2|8406.3|8381.3|8406.3|8381.3|8406.2|8381.2|4
1724694300000|2024-08-26 17:45:00|8406.4|8381.4|8406.7|8381.7|8406.7|8381.7|8406.3|8381.3|15
1724694600000|2024-08-26 17:50:00|8406.6|8381.6|8406.7|8381.7|8406.7|8381.7|8406.5|8381.5|22
1724695800000|2024-08-26 18:10:00|8407.1|8382.1|8407.3|8382.3|8407.3|8382.3|8407.1|8382.1|2
1724699700000|2024-08-26 19:15:00|8406.7|8381.7|8406.7|8381.7|8406.8|8381.8|8406.7|8381.7|3
1724700600000|2024-08-26 19:30:00|8406.6|8381.6|8406.7|8381.7|8406.8|8381.8|8406.6|8381.6|4
1724701200000|2024-08-26 19:40:00|8406.6|8381.6|8406.6|8381.6|8406.7|8381.7|8406.3|8381.3|9
1724701500000|2024-08-26 19:45:00|8406.5|8381.5|8406.5|8381.5|8406.7|8381.7|8406.5|8381.5|3
1724701800000|2024-08-26 19:50:00|8406.7|8381.7|8406.5|8381.5|8406.7|8381.7|8406.5|8381.5|2
1724720400000|2024-08-27 01:00:00|8409|8384|8409|8384|8409|8384|8409|8384|1
1724720700000|2024-08-27 01:05:00|8408.9|8383.9|8408.9|8383.9|8409|8384|8408.9|8383.9|3
1724721000000|2024-08-27 01:10:00|8409|8384|8409.7|8384.7|8410|8385|8409|8384|7
1724721300000|2024-08-27 01:15:00|8410|8385|8409.7|8384.7|8410|8385|8409.7|8384.7|3
1724721600000|2024-08-27 01:20:00|8409.6|8384.6|8409.2|8384.2|8409.6|8384.6|8409.1|8384.1|5
1724721900000|2024-08-27 01:25:00|8409.1|8384.1|8409|8384|8409.1|8384.1|8409|8384|2
1724722500000|2024-08-27 01:35:00|8409.5|8384.5|8409.7|8384.7|8409.7|8384.7|8409.5|8384.5|2
1724723100000|2024-08-27 01:45:00|8409.6|8384.6|8409.7|8384.7|8409.7|8384.7|8409.6|8384.6|2
1724723400000|2024-08-27 01:50:00|8409.6|8384.6|8409.7|8384.7|8409.7|8384.7|8409.6|8384.6|2
1724724600000|2024-08-27 02:10:00|8409.6|8384.6|8409.7|8384.7|8409.7|8384.7|8409.6|8384.6|2
1724725500000|2024-08-27 02:25:00|8409.6|8384.6|8409.7|8384.7|8409.7|8384.7|8409.6|8384.6|2
1724727000000|2024-08-27 02:50:00|8410|8385|8409.7|8384.7|8410|8385|8409.7|8384.7|3
1724727600000|2024-08-27 03:00:00|8409.8|8384.8|8409.7|8384.7|8409.8|8384.8|8409.7|8384.7|4
1724727900000|2024-08-27 03:05:00|8409.9|8384.9|8411.1|8386.1|8411.1|8386.1|8409.9|8384.9|11
1724728200000|2024-08-27 03:10:00|8411|8386|8411.7|8386.7|8411.7|8386.7|8411|8386|12
1724728500000|2024-08-27 03:15:00|8411.6|8386.6|8411.4|8386.4|8411.7|8386.7|8411.4|8386.4|7
1724728800000|2024-08-27 03:20:00|8411.6|8386.6|8411.5|8386.5|8412.1|8387.1|8411.5|8386.5|13
1724729100000|2024-08-27 03:25:00|8411.6|8386.6|8412.3|8387.3|8412.3|8387.3|8411.6|8386.6|7
1724729400000|2024-08-27 03:30:00|8412.2|8387.2|8413.7|8388.7|8413.9|8388.9|8411.7|8386.7|36
1724729700000|2024-08-27 03:35:00|8408.7|8393.7|8408.6|8393.6|8408.8|8393.8|8408.5|8393.5|10
1724730000000|2024-08-27 03:40:00|8408.7|8393.7|8409.7|8394.7|8409.7|8394.7|8408.6|8393.6|10
1724730300000|2024-08-27 03:45:00|8409.6|8394.6|8410.1|8395.1|8410.1|8395.1|8409.4|8394.4|21
1724730600000|2024-08-27 03:50:00|8410.2|8395.2|8414.8|8389.8|8415.3|8395.8|8410.2|8389.4|26
1724730900000|2024-08-27 03:55:00|8414.6|8389.6|8409.2|8394.2|8415|8394.3|8409.2|8389.1|33
1724731200000|2024-08-27 04:00:00|8409.3|8394.3|8409.2|8394.2|8409.3|8394.3|8409.1|8394.1|16
1724731500000|2024-08-27 04:05:00|8409.4|8394.4|8409|8394|8409.5|8394.5|8409|8394|15
1724731800000|2024-08-27 04:10:00|8408.9|8393.9|8409.2|8394.2|8409.3|8394.3|8408.4|8393.4|32
1724732100000|2024-08-27 04:15:00|8409.3|8394.3|8408.3|8393.3|8409.3|8394.3|8408.3|8393.3|29
1724732400000|2024-08-27 04:20:00|8408.7|8393.7|8408.9|8393.9|8409|8394|8408.4|8393.4|12
1724732700000|2024-08-27 04:25:00|8408.8|8393.8|8408.9|8393.9|8408.9|8393.9|8408.7|8393.7|8
1724733000000|2024-08-27 04:30:00|8408.8|8393.8|8409|8394|8409|8394|8408.4|8393.4|9
1724733300000|2024-08-27 04:35:00|8409.1|8394.1|8409.1|8394.1|8409.1|8394.1|8408.8|8393.8|8
1724733600000|2024-08-27 04:40:00|8409|8394|8409.2|8394.2|8409.3|8394.3|8409|8394|14
1724733900000|2024-08-27 04:45:00|8409.3|8394.3|8409.3|8394.3|8409.5|8394.5|8409.1|8394.1|8
1724734200000|2024-08-27 04:50:00|8409.4|8394.4|8409.6|8394.6|8409.7|8394.7|8409.4|8394.4|6
1724734500000|2024-08-27 04:55:00|8409.7|8394.7|8409.3|8394.3|8409.7|8394.7|8409.2|8394.2|23
1724734800000|2024-08-27 05:00:00|8409.5|8394.5|8409.5|8394.5|8409.7|8394.7|8409.5|8394.5|4
1724735100000|2024-08-27 05:05:00|8409.3|8394.3|8409.3|8394.3|8409.3|8394.3|8409.1|8394.1|11
1724735400000|2024-08-27 05:10:00|8409.4|8394.4|8409.8|8394.8|8409.8|8394.8|8409.4|8394.4|7
1724735700000|2024-08-27 05:15:00|8409.7|8394.7|8409.7|8394.7|8409.7|8394.7|8409.7|8394.7|1
1724736000000|2024-08-27 05:20:00|8409.6|8394.6|8409.6|8394.6|8409.6|8394.6|8409.6|8394.6|1
1724736300000|2024-08-27 05:25:00|8409.7|8394.7|8409.7|8394.7|8409.8|8394.8|8409.5|8394.5|11
1724736600000|2024-08-27 05:30:00|8409.6|8394.6|8409.5|8394.5|8409.7|8394.7|8409.4|8394.4|6
1724736900000|2024-08-27 05:35:00|8409.7|8394.7|8409.7|8394.7|8409.7|8394.7|8409.6|8394.6|3
1724737200000|2024-08-27 05:40:00|8409.8|8394.8|8409.8|8394.8|8409.9|8394.9|8409.7|8394.7|13
1724737500000|2024-08-27 05:45:00|8409.9|8394.9|8410.3|8395.3|8410.5|8395.5|8409.8|8394.8|20
1724737800000|2024-08-27 05:50:00|8410.4|8395.4|8415.3|8390.3|8415.6|8395.6|8410.4|8390.3|12
1724738100000|2024-08-27 05:55:00|8410.3|8395.3|8410.3|8395.3|8410.4|8395.4|8410.3|8395.3|3
1724738400000|2024-08-27 06:00:00|8410.2|8395.2|8409.6|8394.6|8410.3|8395.3|8409.6|8394.6|39
1724738700000|2024-08-27 06:05:00|8409.7|8394.7|8409.6|8394.6|8409.8|8394.8|8409.6|8394.6|7
1724739000000|2024-08-27 06:10:00|8409.8|8394.8|8409.3|8394.3|8409.8|8394.8|8409.2|8394.2|44
1724739300000|2024-08-27 06:15:00|8409.2|8394.2|8409.7|8394.7|8409.8|8394.8|8409.2|8394.2|16
1724739600000|2024-08-27 06:20:00|8409.8|8394.8|8409.7|8394.7|8409.8|8394.8|8409.7|8394.7|2
1724740200000|2024-08-27 06:30:00|8409.8|8394.8|8409.7|8394.7|8409.8|8394.8|8409.6|8394.6|8
1724740500000|2024-08-27 06:35:00|8409.5|8394.5|8409.3|8394.3|8409.5|8394.5|8409.3|8394.3|16
1724741400000|2024-08-27 06:50:00|8409.4|8394.4|8409.6|8394.6|8409.6|8394.6|8409.3|8394.3|20
1724741700000|2024-08-27 06:55:00|8409.8|8394.8|8409.8|8394.8|8409.8|8394.8|8409.8|8394.8|1
1724742000000|2024-08-27 07:00:00|8409.6|8394.6|8410.1|8395.1|8410.2|8395.2|8409.6|8394.6|18
1724742300000|2024-08-27 07:05:00|8415.1|8390.1|8414.8|8389.8|8415.2|8395.1|8410.1|8389.8|14
1724742600000|2024-08-27 07:10:00|8414.9|8389.9|8415.2|8390.2|8415.3|8390.3|8414.8|8389.8|17
1724742900000|2024-08-27 07:15:00|8415.1|8390.1|8414.7|8389.7|8415.2|8390.2|8414.7|8389.7|6
1724743200000|2024-08-27 07:20:00|8414.8|8389.8|8415.3|8390.3|8415.3|8390.3|8414.7|8389.7|5
1724743500000|2024-08-27 07:25:00|8415.1|8390.1|8415.5|8390.5|8415.7|8390.7|8415.1|8390.1|17
1724743800000|2024-08-27 07:30:00|8415.6|8390.6|8415.8|8390.8|8415.8|8390.8|8415.5|8390.5|17
1724744100000|2024-08-27 07:35:00|8415.9|8390.9|8410.7|8395.7|8415.9|8395.7|8410.7|8390.6|9
1724744400000|2024-08-27 07:40:00|8410.8|8395.8|8410.6|8395.6|8410.8|8395.8|8410.6|8395.6|29
1724744700000|2024-08-27 07:45:00|8410.7|8395.7|8410.2|8395.2|8410.7|8395.7|8410.2|8395.2|16
1724745000000|2024-08-27 07:50:00|8410.1|8395.1|8409.9|8394.9|8410.1|8395.1|8409.9|8394.9|3
1724745300000|2024-08-27 07:55:00|8409.8|8394.8|8410.3|8395.3|8410.3|8395.3|8409.8|8394.8|9
1724745900000|2024-08-27 08:05:00|8410.4|8395.4|8410.3|8395.3|8410.4|8395.4|8410.2|8395.2|6
1724746200000|2024-08-27 08:10:00|8410.2|8395.2|8410.3|8395.3|8410.3|8395.3|8410.1|8395.1|4
1724746500000|2024-08-27 08:15:00|8415.3|8390.3|8415.3|8390.3|8415.4|8390.4|8415.2|8390.2|5
1724746800000|2024-08-27 08:20:00|8415|8390|8414.7|8389.7|8415|8390|8414.6|8389.6|15
1724747100000|2024-08-27 08:25:00|8409.7|8394.7|8409.7|8394.7|8409.9|8394.9|8409.6|8394.6|8
1724747700000|2024-08-27 08:35:00|8409.6|8394.6|8409.7|8394.7|8409.7|8394.7|8409.3|8394.3|29
1724748000000|2024-08-27 08:40:00|8409.5|8394.5|8409.7|8394.7|8409.7|8394.7|8409.5|8394.5|2
1724748300000|2024-08-27 08:45:00|8414.8|8389.8|8414.8|8389.8|8414.8|8389.8|8414.8|8389.8|1
1724748600000|2024-08-27 08:50:00|8414.9|8389.9|8414.7|8389.7|8415|8390|8414.6|8389.6|6
1724748900000|2024-08-27 08:55:00|8414.8|8389.8|8414.7|8389.7|8414.8|8389.8|8414.5|8389.5|6
1724749200000|2024-08-27 09:00:00|8414.9|8389.9|8414.7|8389.7|8414.9|8389.9|8414.7|8389.7|2
1724749500000|2024-08-27 09:05:00|8414.8|8389.8|8414.8|8389.8|8414.8|8389.8|8414.8|8389.8|1
1724749800000|2024-08-27 09:10:00|8414.7|8389.7|8414.6|8389.6|8414.7|8389.7|8414.6|8389.6|4
1724750700000|2024-08-27 09:25:00|8414.7|8389.7|8414.7|8389.7|8414.8|8389.8|8414.7|8389.7|7
1724751000000|2024-08-27 09:30:00|8409.7|8394.7|8409.3|8394.3|8414.3|8394.7|8409.1|8389.3|18
1724751300000|2024-08-27 09:35:00|8409.4|8394.4|8409.3|8394.3|8409.4|8394.4|8409.3|8394.3|12
1724751600000|2024-08-27 09:40:00|8409.4|8394.4|8408.9|8393.9|8413.9|8394.4|8408.7|8388.7|29
1724751900000|2024-08-27 09:45:00|8408.8|8393.8|8408.7|8393.7|8408.9|8393.9|8408.7|8393.7|12
1724752200000|2024-08-27 09:50:00|8408.8|8393.8|8413.3|8388.3|8413.4|8393.8|8407.7|8388.3|44
1724752500000|2024-08-27 09:55:00|8413.4|8388.4|8413.3|8388.3|8413.5|8388.5|8413.2|8388.2|10
1724752800000|2024-08-27 10:00:00|8413.6|8388.6|8413.1|8388.1|8413.8|8388.8|8412.4|8387.4|34
1724753100000|2024-08-27 10:05:00|8413|8388|8412.8|8387.8|8413.2|8388.2|8412.8|8387.8|22
1724753400000|2024-08-27 10:10:00|8413|8388|8413.8|8388.8|8413.8|8388.8|8412.8|8387.8|12
1724753700000|2024-08-27 10:15:00|8413.9|8388.9|8413.6|8388.6|8414|8389|8413.6|8388.6|13
1724754000000|2024-08-27 10:20:00|8413.5|8388.5|8413.5|8388.5|8413.6|8388.6|8413.4|8388.4|14
1724754300000|2024-08-27 10:25:00|8413.4|8388.4|8407.5|8392.5|8413.6|8393.6|8407.4|8388.3|17
1724754600000|2024-08-27 10:30:00|8407.8|8392.8|8408.2|8393.2|8408.4|8393.4|8407.8|8392.8|19
1724754900000|2024-08-27 10:35:00|8408.1|8393.1|8408.4|8393.4|8408.4|8393.4|8408|8393|8
1724755200000|2024-08-27 10:40:00|8408.3|8393.3|8408.3|8393.3|8408.8|8393.8|8408.3|8393.3|8
1724755500000|2024-08-27 10:45:00|8408.2|8393.2|8412.3|8387.3|8412.6|8393.3|8407.4|8387.1|25
1724755800000|2024-08-27 10:50:00|8412.4|8387.4|8412.7|8387.7|8412.7|8387.7|8412.4|8387.4|10
1724756100000|2024-08-27 10:55:00|8412.8|8387.8|8412.8|8387.8|8412.8|8387.8|8412.7|8387.7|5
1724756400000|2024-08-27 11:00:00|8412.6|8387.6|8412.7|8387.7|8412.9|8392.8|8407.5|8387.5|82
1724756700000|2024-08-27 11:05:00|8412.6|8387.6|8413.3|8388.3|8413.6|8388.6|8412.6|8387.6|61
1724757000000|2024-08-27 11:10:00|8413.4|8388.4|8413.3|8388.3|8413.6|8388.6|8413.3|8388.3|17
1724757900000|2024-08-27 11:25:00|8413.2|8388.2|8412.3|8387.3|8413.2|8388.2|8412.2|8387.2|22
1724758200000|2024-08-27 11:30:00|8412.5|8387.5|8407.5|8392.5|8412.6|8392.7|8407.5|8387.5|11
1724758500000|2024-08-27 11:35:00|8407.6|8392.6|8407.4|8392.4|8407.7|8392.7|8407.4|8392.4|5
1724759100000|2024-08-27 11:45:00|8407.5|8392.5|8407.6|8392.6|8407.7|8392.7|8407.4|8392.4|22
1724759400000|2024-08-27 11:50:00|8407.5|8392.5|8407.6|8392.6|8407.6|8392.6|8407.4|8392.4|16
1724759700000|2024-08-27 11:55:00|8407.5|8392.5|8407.4|8392.4|8407.6|8392.6|8407.4|8392.4|6
1724760000000|2024-08-27 12:00:00|8407.5|8392.5|8412.2|8387.2|8412.2|8392.5|8407|8387.2|9
1724760300000|2024-08-27 12:05:00|8412|8387|8408.1|8393.1|8413|8393.3|8407.6|8387|41
1724760600000|2024-08-27 12:10:00|8408.2|8393.2|8408.1|8393.1|8408.3|8393.3|8408.1|8393.1|6
1724760900000|2024-08-27 12:15:00|8408.2|8393.2|8407.7|8392.7|8408.4|8393.4|8407.7|8392.7|14
1724761200000|2024-08-27 12:20:00|8407.6|8392.6|8412.6|8387.6|8412.6|8392.6|8407.5|8387.6|4
1724761500000|2024-08-27 12:25:00|8412.5|8387.5|8412.5|8387.5|8412.6|8387.6|8412.5|8387.5|5
1724761800000|2024-08-27 12:30:00|8412.7|8387.7|8408.1|8393.1|8412.7|8393.1|8407.8|8387.7|4
1724762100000|2024-08-27 12:35:00|8408.3|8393.3|8408.2|8393.2|8408.3|8393.3|8408.1|8393.1|3
1724762400000|2024-08-27 12:40:00|8408.1|8393.1|8408.1|8393.1|8408.1|8393.1|8408.1|8393.1|1
1724762700000|2024-08-27 12:45:00|8408.2|8393.2|8408.2|8393.2|8408.2|8393.2|8408.1|8393.1|3
1724763000000|2024-08-27 12:50:00|8408.1|8393.1|8408|8393|8408.1|8393.1|8407.7|8392.7|43
1724763300000|2024-08-27 12:55:00|8407.9|8392.9|8407.7|8392.7|8407.9|8392.9|8407.6|8392.6|10
1724763600000|2024-08-27 13:00:00|8407.6|8392.6|8407.7|8392.7|8407.7|8392.7|8407.3|8392.3|17
1724763900000|2024-08-27 13:05:00|8408|8393|8412.8|8387.8|8413|8393|8408|8387.7|10
1724764200000|2024-08-27 13:10:00|8412.6|8387.6|8412.6|8387.6|8412.8|8387.8|8411.9|8386.9|22
1724764500000|2024-08-27 13:15:00|8412.3|8387.3|8412.9|8387.9|8413|8388|8412.3|8387.3|10
1724764800000|2024-08-27 13:20:00|8413|8388|8413.1|8388.1|8413.2|8388.2|8413|8388|4
1724765100000|2024-08-27 13:25:00|8412.9|8387.9|8412.2|8387.2|8412.9|8387.9|8412.1|8387.1|19
1724765400000|2024-08-27 13:30:00|8412.3|8387.3|8412.9|8387.9|8412.9|8387.9|8412.3|8387.3|4
1724765700000|2024-08-27 13:35:00|8412.8|8387.8|8412.9|8387.9|8412.9|8387.9|8412.7|8387.7|24
1724766000000|2024-08-27 13:40:00|8413|8388|8413.2|8388.2|8413.3|8388.3|8413|8388|14
1724766300000|2024-08-27 13:45:00|8413.3|8388.3|8413.3|8388.3|8413.5|8388.5|8413.1|8388.1|25
1724766600000|2024-08-27 13:50:00|8413.4|8388.4|8413.1|8388.1|8413.4|8388.4|8413.1|8388.1|6
1724766900000|2024-08-27 13:55:00|8413.2|8388.2|8413.3|8388.3|8413.3|8388.3|8413.1|8388.1|9
1724767200000|2024-08-27 14:00:00|8413.4|8388.4|8412.9|8387.9|8413.8|8388.8|8412.9|8387.9|24
1724767500000|2024-08-27 14:05:00|8413.3|8388.3|8413.1|8388.1|8413.3|8388.3|8413.1|8388.1|37
1724767800000|2024-08-27 14:10:00|8413.2|8388.2|8413.4|8388.4|8413.5|8388.5|8413.1|8388.1|63
1724768100000|2024-08-27 14:15:00|8413.3|8388.3|8412.9|8387.9|8413.3|8388.3|8412.9|8387.9|11
1724768400000|2024-08-27 14:20:00|8412.7|8387.7|8412.7|8387.7|8412.7|8387.7|8412.5|8387.5|13
1724768700000|2024-08-27 14:25:00|8412.6|8387.6|8411.9|8386.9|8412.7|8387.7|8411.3|8386.3|30
1724769000000|2024-08-27 14:30:00|8412.1|8387.1|8412.1|8387.1|8412.2|8387.2|8411.7|8386.7|23
1724769300000|2024-08-27 14:35:00|8412.2|8387.2|8412.1|8387.1|8412.2|8387.2|8412.1|8387.1|4
1724769600000|2024-08-27 14:40:00|8412.2|8387.2|8413|8388|8413|8388|8412.2|8387.2|10
1724769900000|2024-08-27 14:45:00|8412.9|8387.9|8413.1|8388.1|8413.1|8388.1|8412.9|8387.9|3
1724770200000|2024-08-27 14:50:00|8413.2|8388.2|8412.9|8387.9|8413.2|8388.2|8412.9|8387.9|4
1724770500000|2024-08-27 14:55:00|8413|8388|8413|8388|8413|8388|8412.9|8387.9|3
1724770800000|2024-08-27 15:00:00|8412.9|8387.9|8413|8388|8413.1|8388.1|8412.9|8387.9|8
1724771100000|2024-08-27 15:05:00|8412.9|8387.9|8412.3|8387.3|8412.9|8387.9|8412.3|8387.3|7
1724771400000|2024-08-27 15:10:00|8412.7|8387.7|8413.1|8388.1|8413.1|8388.1|8412.7|8387.7|3
1724771700000|2024-08-27 15:15:00|8413.3|8388.3|8414.7|8389.7|8414.7|8389.7|8413.1|8388.1|16
1724772000000|2024-08-27 15:20:00|8414.6|8389.6|8414.7|8389.7|8414.7|8389.7|8414.5|8389.5|46
1724772300000|2024-08-27 15:25:00|8414.6|8389.6|8414.6|8389.6|8415.3|8390.3|8414.6|8389.6|30
1724772600000|2024-08-27 15:30:00|8414.5|8389.5|8415.3|8390.3|8415.4|8390.4|8414.4|8389.4|27
1724772900000|2024-08-27 15:35:00|8415.2|8390.2|8414.9|8389.9|8415.2|8390.2|8414.7|8389.7|9
1724773200000|2024-08-27 15:40:00|8414.5|8389.5|8414.7|8389.7|8414.7|8389.7|8414.5|8389.5|2
1724773500000|2024-08-27 15:45:00|8414.6|8389.6|8413.6|8388.6|8414.6|8389.6|8413.6|8388.6|13
1724773800000|2024-08-27 15:50:00|8413.5|8388.5|8413.5|8388.5|8413.5|8388.5|8413.5|8388.5|1
1724774100000|2024-08-27 15:55:00|8413.6|8388.6|8413.5|8388.5|8413.6|8388.6|8413.5|8388.5|2
1724774400000|2024-08-27 16:00:00|8413.6|8388.6|8413.5|8388.5|8413.6|8388.6|8413.3|8388.3|15
1724774700000|2024-08-27 16:05:00|8413.6|8388.6|8413.5|8388.5|8413.6|8388.6|8413.5|8388.5|2
1724775300000|2024-08-27 16:15:00|8413.6|8388.6|8414.3|8389.3|8414.3|8389.3|8413.6|8388.6|4
1724775900000|2024-08-27 16:25:00|8414.4|8389.4|8414.3|8389.3|8414.4|8389.4|8414.3|8389.3|10
1724776200000|2024-08-27 16:30:00|8414.2|8389.2|8414.3|8389.3|8414.3|8389.3|8414.2|8389.2|2
1724776500000|2024-08-27 16:35:00|8414.4|8389.4|8414.4|8389.4|8414.4|8389.4|8414.4|8389.4|1
1724776800000|2024-08-27 16:40:00|8414.5|8389.5|8414.6|8389.6|8414.6|8389.6|8414.4|8389.4|11
1724777100000|2024-08-27 16:45:00|8414.4|8389.4|8414.5|8389.5|8414.7|8389.7|8414.4|8389.4|15
1724777400000|2024-08-27 16:50:00|8414.4|8389.4|8414.4|8389.4|8414.6|8389.6|8414.4|8389.4|8
1724777700000|2024-08-27 16:55:00|8414.5|8389.5|8414.8|8389.8|8414.8|8389.8|8414.4|8389.4|6
1724778600000|2024-08-27 17:10:00|8414.4|8389.4|8414|8389|8414.4|8389.4|8414|8389|17
1724779200000|2024-08-27 17:20:00|8413.5|8388.5|8413.8|8388.8|8413.8|8388.8|8413.3|8388.3|4
1724780100000|2024-08-27 17:35:00|8413.7|8388.7|8414|8389|8414|8389|8413.7|8388.7|4
1724780400000|2024-08-27 17:40:00|8413.9|8388.9|8414|8389|8414|8389|8413.9|8388.9|2
1724780700000|2024-08-27 17:45:00|8414.2|8389.2|8414.2|8389.2|8414.2|8389.2|8414.2|8389.2|1
1724781000000|2024-08-27 17:50:00|8414.1|8389.1|8414.2|8389.2|8414.2|8389.2|8414.1|8389.1|8
1724781300000|2024-08-27 17:55:00|8414.1|8389.1|8414|8389|8414.2|8389.2|8414|8389|6
1724781600000|2024-08-27 18:00:00|8413.8|8388.8|8413.8|8388.8|8413.8|8388.8|8413.7|8388.7|5
1724781900000|2024-08-27 18:05:00|8413.7|8388.7|8413.8|8388.8|8413.8|8388.8|8413.4|8388.4|13
1724782200000|2024-08-27 18:10:00|8413.9|8388.9|8413.8|8388.8|8413.9|8388.9|8413.7|8388.7|6
1724782800000|2024-08-27 18:20:00|8413.4|8388.4|8413.4|8388.4|8413.5|8388.5|8413.3|8388.3|7
1724783400000|2024-08-27 18:30:00|8413.3|8388.3|8413.4|8388.4|8413.4|8388.4|8413.3|8388.3|2
1724784000000|2024-08-27 18:40:00|8413.5|8388.5|8413.4|8388.4|8413.5|8388.5|8413.4|8388.4|2
1724784300000|2024-08-27 18:45:00|8412.7|8387.7|8412.7|8387.7|8413.3|8388.3|8412.7|8387.7|12
1724784600000|2024-08-27 18:50:00|8412.9|8387.9|8413|8388|8413|8388|8412.9|8387.9|2
1724786100000|2024-08-27 19:15:00|8413.1|8388.1|8413.5|8388.5|8413.5|8388.5|8413.1|8388.1|3
1724786400000|2024-08-27 19:20:00|8413.3|8388.3|8413.3|8388.3|8413.3|8388.3|8413.3|8388.3|1
1724787000000|2024-08-27 19:30:00|8413.1|8388.1|8413|8388|8413.1|8388.1|8413|8388|2
1724788200000|2024-08-27 19:50:00|8412.9|8387.9|8413|8388|8413|8388|8412.9|8387.9|10
1724788500000|2024-08-27 19:55:00|8412.9|8387.9|8413|8388|8413|8388|8412.7|8387.7|10
1724806800000|2024-08-28 01:00:00|8414|8389|8414.7|8389.7|8414.7|8389.7|8414|8389|5
1724807100000|2024-08-28 01:05:00|8414.6|8389.6|8414.5|8389.5|8414.6|8389.6|8414.5|8389.5|2
1724809800000|2024-08-28 01:50:00|8414.6|8389.6|8414.6|8389.6|8414.6|8389.6|8414.6|8389.6|1
1724810100000|2024-08-28 01:55:00|8414.7|8389.7|8414.6|8389.6|8414.7|8389.7|8414.6|8389.6|2
1724810400000|2024-08-28 02:00:00|8414.7|8389.7|8414.7|8389.7|8414.7|8389.7|8414.6|8389.6|3
1724811600000|2024-08-28 02:20:00|8414.6|8389.6|8414.7|8389.7|8414.7|8389.7|8414.6|8389.6|4
1724811900000|2024-08-28 02:25:00|8415|8390|8415.6|8390.6|8415.6|8390.6|8415|8390|10
1724812200000|2024-08-28 02:30:00|8415.7|8390.7|8415.7|8390.7|8415.7|8390.7|8415.6|8390.6|3
1724812500000|2024-08-28 02:35:00|8415.6|8390.6|8415.6|8390.6|8415.7|8390.7|8415.6|8390.6|3
1724812800000|2024-08-28 02:40:00|8415.7|8390.7|8415.6|8390.6|8415.7|8390.7|8415.6|8390.6|2
1724813100000|2024-08-28 02:45:00|8415.7|8390.7|8415.7|8390.7|8415.7|8390.7|8415.6|8390.6|3
1724813400000|2024-08-28 02:50:00|8415.6|8390.6|8415.9|8390.9|8415.9|8390.9|8415.6|8390.6|6
1724813700000|2024-08-28 02:55:00|8416.1|8391.1|8416.1|8391.1|8416.1|8391.1|8416|8391|3
1724814000000|2024-08-28 03:00:00|8416.2|8391.2|8416|8391|8416.2|8391.2|8415.9|8390.9|48
1724814300000|2024-08-28 03:05:00|8416.1|8391.1|8415|8390|8416.1|8391.1|8414.9|8389.9|22
1724814600000|2024-08-28 03:10:00|8415.1|8390.1|8415.3|8390.3|8415.3|8390.3|8415|8390|10
1724814900000|2024-08-28 03:15:00|8415.1|8390.1|8415|8390|8415.1|8390.1|8414.9|8389.9|3
1724815200000|2024-08-28 03:20:00|8414.8|8389.8|8414.6|8389.6|8414.8|8389.8|8414.6|8389.6|5
1724815500000|2024-08-28 03:25:00|8414.7|8389.7|8414.4|8389.4|8415|8390|8414.1|8389.1|22
1724815800000|2024-08-28 03:30:00|8414.6|8389.6|8414.7|8389.7|8414.9|8389.9|8414.3|8389.3|53
1724816100000|2024-08-28 03:35:00|8409.7|8394.7|8410.3|8395.3|8415|8395.3|8409.7|8390|11
1724816400000|2024-08-28 03:40:00|8410.4|8395.4|8414.7|8389.7|8415.5|8395.5|8410.4|8388.3|43
1724816700000|2024-08-28 03:45:00|8414.8|8389.8|8414.7|8389.7|8415|8390|8414.7|8389.7|8
1724817000000|2024-08-28 03:50:00|8414.6|8389.6|8414.7|8389.7|8414.7|8389.7|8414.6|8389.6|16
1724817300000|2024-08-28 03:55:00|8414.9|8389.9|8414.7|8389.7|8414.9|8389.9|8414.7|8389.7|7
1724817600000|2024-08-28 04:00:00|8414.6|8389.6|8414.6|8389.6|8414.8|8389.8|8414.1|8389.1|24
1724817900000|2024-08-28 04:05:00|8414.5|8389.5|8414.8|8389.8|8414.8|8389.8|8414.5|8389.5|10
1724818200000|2024-08-28 04:10:00|8414.6|8389.6|8414.3|8389.3|8414.6|8389.6|8414.3|8389.3|16
1724818500000|2024-08-28 04:15:00|8414.4|8389.4|8414.5|8389.5|8414.5|8389.5|8414.3|8389.3|6
1724818800000|2024-08-28 04:20:00|8414.3|8389.3|8414.9|8389.9|8415.6|8390.6|8414.3|8389.3|36
1724819100000|2024-08-28 04:25:00|8414.8|8389.8|8414.4|8389.4|8415.2|8390.2|8414.4|8389.4|19
1724819400000|2024-08-28 04:30:00|8414.5|8389.5|8415.2|8390.2|8415.3|8390.3|8414.4|8389.4|15
1724819700000|2024-08-28 04:35:00|8415.1|8390.1|8410.1|8395.1|8415.8|8395.1|8410.1|8390.1|10
1724820000000|2024-08-28 04:40:00|8410.2|8395.2|8410.1|8395.1|8410.4|8395.4|8410.1|8395.1|7
1724820300000|2024-08-28 04:45:00|8410.2|8395.2|8410.1|8395.1|8410.2|8395.2|8409.8|8394.8|36
1724820600000|2024-08-28 04:50:00|8410|8395|8410.1|8395.1|8410.3|8395.3|8409.8|8394.8|32
1724820900000|2024-08-28 04:55:00|8410|8395|8410.3|8395.3|8410.3|8395.3|8410|8395|10
1724821200000|2024-08-28 05:00:00|8410.4|8395.4|8410.6|8395.6|8410.7|8395.7|8410.4|8395.4|3
1724821500000|2024-08-28 05:05:00|8410.5|8395.5|8410.5|8395.5|8410.5|8395.5|8410.5|8395.5|1
1724821800000|2024-08-28 05:10:00|8410.7|8395.7|8410.4|8395.4|8410.7|8395.7|8410.4|8395.4|6
1724822100000|2024-08-28 05:15:00|8410.5|8395.5|8410.9|8395.9|8410.9|8395.9|8410.4|8395.4|32
1724822400000|2024-08-28 05:20:00|8410.8|8395.8|8411.1|8396.1|8416.3|8396.3|8410.7|8391.2|15
1724822700000|2024-08-28 05:25:00|8411.3|8396.3|8410.7|8395.7|8411.3|8396.3|8410.4|8395.4|18
1724823000000|2024-08-28 05:30:00|8410.8|8395.8|8410.7|8395.7|8410.9|8395.9|8410.6|8395.6|17
1724823300000|2024-08-28 05:35:00|8410.8|8395.8|8410.8|8395.8|8410.9|8395.9|8410.8|8395.8|15
1724823600000|2024-08-28 05:40:00|8410.9|8395.9|8410.9|8395.9|8411|8396|8410.8|8395.8|31
1724823900000|2024-08-28 05:45:00|8411|8396|8411.1|8396.1|8411.5|8396.5|8410.9|8395.9|34
1724824200000|2024-08-28 05:50:00|8411|8396|8411|8396|8411.1|8396.1|8410.9|8395.9|13
1724824500000|2024-08-28 05:55:00|8410.9|8395.9|8411.3|8396.3|8411.5|8396.5|8410.9|8395.9|8
1724824800000|2024-08-28 06:00:00|8411.1|8396.1|8416|8391|8416.2|8396.1|8411.1|8390.9|9
1724825100000|2024-08-28 06:05:00|8415.9|8390.9|8410.7|8395.7|8415.9|8395.9|8410.7|8390.6|25
1724825400000|2024-08-28 06:10:00|8411|8396|8411.2|8396.2|8411.2|8396.2|8410.9|8395.9|8
1724825700000|2024-08-28 06:15:00|8411.1|8396.1|8411.3|8396.3|8411.5|8396.5|8411.1|8396.1|19
1724826000000|2024-08-28 06:20:00|8411.4|8396.4|8411.3|8396.3|8411.4|8396.4|8411.3|8396.3|2
1724826300000|2024-08-28 06:25:00|8411.4|8396.4|8411.5|8396.5|8411.5|8396.5|8411.3|8396.3|4
1724826600000|2024-08-28 06:30:00|8411.4|8396.4|8411.3|8396.3|8411.4|8396.4|8411.3|8396.3|4
1724827200000|2024-08-28 06:40:00|8411.4|8396.4|8411.3|8396.3|8416.4|8396.7|8411.1|8391.1|12
1724827500000|2024-08-28 06:45:00|8411.4|8396.4|8411.3|8396.3|8411.4|8396.4|8411.3|8396.3|4
1724827800000|2024-08-28 06:50:00|8411.4|8396.4|8411.3|8396.3|8411.8|8396.8|8411.1|8396.1|12
1724828400000|2024-08-28 07:00:00|8411.4|8396.4|8411.2|8396.2|8411.4|8396.4|8411.2|8396.2|3
1724828700000|2024-08-28 07:05:00|8411.3|8396.3|8411.3|8396.3|8411.4|8396.4|8411.3|8396.3|3
1724829300000|2024-08-28 07:15:00|8411.1|8396.1|8411.1|8396.1|8411.2|8396.2|8411.1|8396.1|7
1724829600000|2024-08-28 07:20:00|8411.2|8396.2|8410.7|8395.7|8411.3|8396.3|8410.7|8395.7|22
1724829900000|2024-08-28 07:25:00|8410.6|8395.6|8411.1|8396.1|8411.2|8396.2|8410.6|8395.6|13
1724830200000|2024-08-28 07:30:00|8411|8396|8411.1|8396.1|8411.2|8396.2|8411|8396|3
1724830500000|2024-08-28 07:35:00|8411.2|8396.2|8411.1|8396.1|8411.2|8396.2|8411.1|8396.1|6
1724830800000|2024-08-28 07:40:00|8411.2|8396.2|8411.2|8396.2|8411.2|8396.2|8411.1|8396.1|7
1724831100000|2024-08-28 07:45:00|8411.1|8396.1|8411.2|8396.2|8411.2|8396.2|8410.9|8395.9|18
1724831400000|2024-08-28 07:50:00|8411.1|8396.1|8411.2|8396.2|8411.2|8396.2|8411|8396|4
1724831700000|2024-08-28 07:55:00|8411.1|8396.1|8411.2|8396.2|8411.2|8396.2|8411.1|8396.1|4
1724832000000|2024-08-28 08:00:00|8411.3|8396.3|8416.3|8391.3|8416.3|8396.3|8411.3|8391.1|6
1724832900000|2024-08-28 08:15:00|8416.2|8391.2|8411.3|8396.3|8416.3|8396.3|8411.3|8391.2|3
1724833200000|2024-08-28 08:20:00|8411.4|8396.4|8411.7|8396.7|8411.7|8396.7|8411.3|8396.3|10
1724833500000|2024-08-28 08:25:00|8411.3|8396.3|8411.5|8396.5|8411.7|8396.7|8411.3|8396.3|7
1724833800000|2024-08-28 08:30:00|8411.3|8396.3|8411.3|8396.3|8411.4|8396.4|8411.3|8396.3|5
1724834100000|2024-08-28 08:35:00|8411.2|8396.2|8411.2|8396.2|8411.3|8396.3|8411|8396|10
1724834400000|2024-08-28 08:40:00|8411.3|8396.3|8411.3|8396.3|8411.3|8396.3|8411.3|8396.3|1
1724834700000|2024-08-28 08:45:00|8411.4|8396.4|8411.8|8396.8|8411.8|8396.8|8411.4|8396.4|7
1724835000000|2024-08-28 08:50:00|8411.6|8396.6|8411.3|8396.3|8411.8|8396.8|8411.2|8396.2|32
1724835300000|2024-08-28 08:55:00|8411.2|8396.2|8411.1|8396.1|8411.3|8396.3|8411.1|8396.1|8
1724835600000|2024-08-28 09:00:00|8411.2|8396.2|8410.9|8395.9|8411.2|8396.2|8410.8|8395.8|11
1724835900000|2024-08-28 09:05:00|8411|8396|8411|8396|8411|8396|8411|8396|1
1724836200000|2024-08-28 09:10:00|8411.1|8396.1|8411.2|8396.2|8411.2|8396.2|8411.1|8396.1|2
1724836500000|2024-08-28 09:15:00|8411.3|8396.3|8410.9|8395.9|8411.3|8396.3|8410.9|8395.9|3
1724836800000|2024-08-28 09:20:00|8410.8|8395.8|8416.1|8391.1|8416.2|8396.1|8410.7|8390.9|13
1724837100000|2024-08-28 09:25:00|8416.3|8391.3|8416.5|8391.5|8416.7|8396.5|8411.5|8391.1|34
1724837400000|2024-08-28 09:30:00|8416.9|8391.9|8416.3|8391.3|8416.9|8391.9|8416.3|8391.3|6
1724837700000|2024-08-28 09:35:00|8416.2|8391.2|8415.9|8390.9|8416.2|8391.2|8415.8|8390.8|10
1724838000000|2024-08-28 09:40:00|8416|8391|8416.1|8391.1|8416.3|8391.3|8415.9|8390.9|16
1724838300000|2024-08-28 09:45:00|8416|8391|8416.1|8391.1|8416.2|8391.2|8415.9|8390.9|6
1724838600000|2024-08-28 09:50:00|8416.2|8391.2|8416.1|8391.1|8416.2|8391.2|8416.1|8391.1|6
1724838900000|2024-08-28 09:55:00|8415.9|8390.9|8410.9|8395.9|8416|8396|8410.6|8390.8|31
1724839200000|2024-08-28 10:00:00|8411.1|8396.1|8411.3|8396.3|8411.7|8396.7|8411|8396|20
1724839500000|2024-08-28 10:05:00|8411.1|8396.1|8411.1|8396.1|8411.3|8396.3|8410.7|8395.7|8
1724839800000|2024-08-28 10:10:00|8411|8396|8411.3|8396.3|8411.5|8396.5|8411|8396|10
1724840100000|2024-08-28 10:15:00|8411.4|8396.4|8411.5|8396.5|8411.5|8396.5|8411.3|8396.3|3
1724840400000|2024-08-28 10:20:00|8411.4|8396.4|8411.3|8396.3|8411.4|8396.4|8411.3|8396.3|2
1724841000000|2024-08-28 10:30:00|8411.4|8396.4|8411.4|8396.4|8411.4|8396.4|8411.4|8396.4|1
1724841300000|2024-08-28 10:35:00|8411.5|8396.5|8411.6|8396.6|8411.6|8396.6|8411.4|8396.4|14
1724841600000|2024-08-28 10:40:00|8416.6|8391.6|8416.6|8391.6|8416.6|8391.6|8416.4|8391.4|17
1724841900000|2024-08-28 10:45:00|8416.5|8391.5|8416.6|8391.6|8417.2|8392.2|8416.5|8391.5|16
1724842500000|2024-08-28 10:55:00|8416.4|8391.4|8416.4|8391.4|8416.6|8391.6|8416.3|8391.3|8
1724842800000|2024-08-28 11:00:00|8416.3|8391.3|8416.3|8391.3|8416.4|8391.4|8416.3|8391.3|7
1724843100000|2024-08-28 11:05:00|8416.2|8391.2|8416.2|8391.2|8416.4|8391.4|8416.1|8391.1|22
1724843400000|2024-08-28 11:10:00|8416.1|8391.1|8415.8|8390.8|8416.1|8391.1|8415.7|8390.7|10
1724843700000|2024-08-28 11:15:00|8416|8391|8416.3|8391.3|8416.3|8391.3|8415.8|8390.8|18
1724844300000|2024-08-28 11:25:00|8416.4|8391.4|8416|8391|8416.5|8391.5|8416|8391|11
1724844600000|2024-08-28 11:30:00|8416.2|8391.2|8416|8391|8416.3|8396.1|8411|8391|5
1724844900000|2024-08-28 11:35:00|8416.1|8391.1|8416.3|8391.3|8416.3|8391.3|8416.1|8391.1|2
1724845200000|2024-08-28 11:40:00|8416.1|8391.1|8411.3|8396.3|8416.1|8396.3|8411.2|8391.1|3
1724846100000|2024-08-28 11:55:00|8411.4|8396.4|8411.3|8396.3|8411.5|8396.5|8411.3|8396.3|4
1724846400000|2024-08-28 12:00:00|8411.5|8396.5|8411.8|8396.8|8411.8|8396.8|8411.3|8396.3|8
1724846700000|2024-08-28 12:05:00|8411.9|8396.9|8412.3|8397.3|8412.4|8397.4|8411.7|8396.7|10
1724847000000|2024-08-28 12:10:00|8412.4|8397.4|8417.7|8392.7|8417.8|8397.8|8412.3|8392.2|33
1724847300000|2024-08-28 12:15:00|8412.3|8397.3|8412|8397|8412.6|8397.6|8412|8397|15
1724847600000|2024-08-28 12:20:00|8412.1|8397.1|8417.2|8392.2|8417.2|8397.1|8412.1|8392|16
1724847900000|2024-08-28 12:25:00|8417|8392|8417.1|8392.1|8417.2|8392.2|8417|8392|15
1724848200000|2024-08-28 12:30:00|8417.2|8392.2|8417.2|8392.2|8417.2|8392.2|8417|8392|14
1724848500000|2024-08-28 12:35:00|8417.1|8392.1|8412|8397|8417.2|8397.2|8412|8392|24
1724848800000|2024-08-28 12:40:00|8412.2|8397.2|8412.1|8397.1|8412.2|8397.2|8411.8|8396.8|10
1724849100000|2024-08-28 12:45:00|8411.9|8396.9|8411.7|8396.7|8411.9|8396.9|8411.7|8396.7|3
1724849400000|2024-08-28 12:50:00|8411.8|8396.8|8411.8|8396.8|8411.8|8396.8|8411.8|8396.8|1
1724849700000|2024-08-28 12:55:00|8412|8397|8417.3|8392.3|8417.4|8397.1|8411.9|8392|13
1724850000000|2024-08-28 13:00:00|8417.2|8392.2|8417.7|8392.7|8418|8397.9|8412.6|8392.1|37
1724850300000|2024-08-28 13:05:00|8417.8|8392.8|8418.3|8393.3|8418.3|8393.3|8417.7|8392.7|19
1724850600000|2024-08-28 13:10:00|8418.2|8393.2|8418|8393|8418.2|8393.2|8417.7|8392.7|10
1724850900000|2024-08-28 13:15:00|8417.9|8392.9|8418.1|8393.1|8418.1|8393.1|8417.9|8392.9|5
1724851200000|2024-08-28 13:20:00|8417.9|8392.9|8418|8393|8418.1|8393.1|8417.9|8392.9|12
1724851500000|2024-08-28 13:25:00|8417.9|8392.9|8417.7|8392.7|8418.1|8393.1|8417.7|8392.7|52
1724851800000|2024-08-28 13:30:00|8417.8|8392.8|8417.8|8392.8|8417.9|8392.9|8417.7|8392.7|41
1724852100000|2024-08-28 13:35:00|8417.9|8392.9|8417.1|8392.1|8418|8393|8416.9|8391.9|54
1724852400000|2024-08-28 13:40:00|8417|8392|8417|8392|8417.3|8392.3|8417|8392|21
1724852700000|2024-08-28 13:45:00|8416.9|8391.9|8416.5|8391.5|8416.9|8391.9|8416.5|8391.5|73
1724853000000|2024-08-28 13:50:00|8416.6|8391.6|8416.5|8391.5|8416.7|8391.7|8416|8391|38
1724853300000|2024-08-28 13:55:00|8416.4|8391.4|8416.4|8391.4|8416.4|8391.4|8416.3|8391.3|7
1724853900000|2024-08-28 14:05:00|8416.3|8391.3|8416.3|8391.3|8416.4|8391.4|8416.1|8391.1|8
1724854200000|2024-08-28 14:10:00|8416.2|8391.2|8416.3|8391.3|8416.5|8391.5|8416.2|8391.2|10
1724854500000|2024-08-28 14:15:00|8416.2|8391.2|8415.9|8390.9|8416.3|8391.3|8415.9|8390.9|9
1724854800000|2024-08-28 14:20:00|8415.7|8390.7|8410.3|8395.3|8415.7|8395.7|8410.2|8390.5|12
1724855100000|2024-08-28 14:25:00|8410.4|8395.4|8410.3|8395.3|8410.7|8395.7|8410.3|8395.3|20
1724855400000|2024-08-28 14:30:00|8410.2|8395.2|8415.9|8390.9|8416|8395.9|8410|8390.7|43
1724855700000|2024-08-28 14:35:00|8415.8|8390.8|8415.5|8390.5|8415.9|8390.9|8414.9|8389.9|21
1724856000000|2024-08-28 14:40:00|8415.4|8390.4|8415.5|8390.5|8415.5|8390.5|8415.3|8390.3|34
1724856300000|2024-08-28 14:45:00|8415.4|8390.4|8409.5|8394.5|8415.4|8395.1|8409.5|8390.1|78
1724856600000|2024-08-28 14:50:00|8409.4|8394.4|8409.5|8394.5|8409.5|8394.5|8409.3|8394.3|20
1724856900000|2024-08-28 14:55:00|8414.3|8389.3|8409.7|8394.7|8414.7|8394.8|8409.3|8389.3|13
1724857200000|2024-08-28 15:00:00|8414.7|8389.7|8409.4|8394.4|8414.7|8394.4|8409.3|8389.1|9
1724857500000|2024-08-28 15:05:00|8409.7|8394.7|8409.8|8394.8|8409.9|8394.9|8409.6|8394.6|25
1724857800000|2024-08-28 15:10:00|8409.9|8394.9|8414.8|8389.8|8414.9|8394.9|8409.7|8389.7|46
1724858100000|2024-08-28 15:15:00|8414.7|8389.7|8413.9|8388.9|8414.7|8389.7|8413.9|8388.9|9
1724858400000|2024-08-28 15:20:00|8413.8|8388.8|8413.9|8388.9|8413.9|8388.9|8413.8|8388.8|8
1724858700000|2024-08-28 15:25:00|8414|8389|8413.7|8388.7|8414|8389|8413.7|8388.7|4
1724859000000|2024-08-28 15:30:00|8413.5|8388.5|8413.8|8388.8|8413.8|8388.8|8413.5|8388.5|15
1724859300000|2024-08-28 15:35:00|8413.7|8388.7|8412.8|8387.8|8413.8|8388.8|8412.8|8387.8|23
1724860500000|2024-08-28 15:55:00|8412.7|8387.7|8412.4|8387.4|8412.8|8387.8|8412|8387|22
1724860800000|2024-08-28 16:00:00|8412.7|8387.7|8413|8388|8413|8388|8412.7|8387.7|5
1724861100000|2024-08-28 16:05:00|8412.9|8387.9|8413.1|8388.1|8413.1|8388.1|8412.9|8387.9|2
1724861400000|2024-08-28 16:10:00|8412.9|8387.9|8412.9|8387.9|8412.9|8387.9|8412.9|8387.9|1
1724861700000|2024-08-28 16:15:00|8413|8388|8413.8|8388.8|8413.9|8388.9|8413|8388|36
1724862000000|2024-08-28 16:20:00|8413.9|8388.9|8413.9|8388.9|8414.3|8389.3|8413.9|8388.9|31
1724862300000|2024-08-28 16:25:00|8414.1|8389.1|8413.8|8388.8|8414.1|8389.1|8413.7|8388.7|19
1724862600000|2024-08-28 16:30:00|8413.7|8388.7|8413.7|8388.7|8413.8|8388.8|8413.7|8388.7|11
1724863200000|2024-08-28 16:40:00|8413.3|8388.3|8413.3|8388.3|8413.4|8388.4|8413.2|8388.2|8
1724863500000|2024-08-28 16:45:00|8413.4|8388.4|8413|8388|8413.4|8388.4|8413|8388|14
1724863800000|2024-08-28 16:50:00|8412.8|8387.8|8413|8388|8413|8388|8412.8|8387.8|10
1724864100000|2024-08-28 16:55:00|8412.9|8387.9|8412.9|8387.9|8413|8388|8412.9|8387.9|11
1724864400000|2024-08-28 17:00:00|8412.6|8387.6|8412.5|8387.5|8412.6|8387.6|8412.2|8387.2|13
1724864700000|2024-08-28 17:05:00|8412.4|8387.4|8412.8|8387.8|8412.8|8387.8|8412.4|8387.4|7
1724865000000|2024-08-28 17:10:00|8413|8388|8413.3|8388.3|8413.4|8388.4|8413|8388|10
1724865300000|2024-08-28 17:15:00|8413.4|8388.4|8413.8|8388.8|8413.8|8388.8|8413.4|8388.4|28
1724865600000|2024-08-28 17:20:00|8413.7|8388.7|8413.8|8388.8|8413.8|8388.8|8413.7|8388.7|2
1724865900000|2024-08-28 17:25:00|8413.7|8388.7|8413.8|8388.8|8413.8|8388.8|8413.6|8388.6|37
1724866200000|2024-08-28 17:30:00|8413.7|8388.7|8413.7|8388.7|8413.8|8388.8|8413.6|8388.6|76
1724866500000|2024-08-28 17:35:00|8413.8|8388.8|8413.8|8388.8|8413.8|8388.8|8413.7|8388.7|27
1724866800000|2024-08-28 17:40:00|8413.7|8388.7|8413.7|8388.7|8413.8|8388.8|8413.7|8388.7|15
1724867100000|2024-08-28 17:45:00|8413.8|8388.8|8413.8|8388.8|8413.8|8388.8|8413.6|8388.6|59
1724867400000|2024-08-28 17:50:00|8413.7|8388.7|8413.7|8388.7|8414.3|8389.3|8413.7|8388.7|34
1724867700000|2024-08-28 17:55:00|8413.8|8388.8|8413.8|8388.8|8414|8389|8413.7|8388.7|14
1724868000000|2024-08-28 18:00:00|8413.7|8388.7|8413.7|8388.7|8413.8|8388.8|8413.6|8388.6|21
1724868300000|2024-08-28 18:05:00|8413.6|8388.6|8413.6|8388.6|8413.7|8388.7|8413.6|8388.6|3
1724868600000|2024-08-28 18:10:00|8413.8|8388.8|8413.6|8388.6|8413.8|8388.8|8413.6|8388.6|3
1724869200000|2024-08-28 18:20:00|8413.8|8388.8|8413.6|8388.6|8414.3|8389.3|8413.6|8388.6|4
1724869800000|2024-08-28 18:30:00|8413.8|8388.8|8414.3|8389.3|8414.3|8389.3|8413.8|8388.8|2
1724870100000|2024-08-28 18:35:00|8414.2|8389.2|8414.6|8389.6|8414.6|8389.6|8414|8389|6
1724870400000|2024-08-28 18:40:00|8414.8|8389.8|8414.6|8389.6|8414.9|8389.9|8414.6|8389.6|5
1724871000000|2024-08-28 18:50:00|8414.7|8389.7|8414.6|8389.6|8414.9|8389.9|8414.6|8389.6|8
1724872200000|2024-08-28 19:10:00|8414.4|8389.4|8414.6|8389.6|8414.8|8389.8|8414.4|8389.4|5
1724872500000|2024-08-28 19:15:00|8414.8|8389.8|8414.8|8389.8|8414.8|8389.8|8414.8|8389.8|1
1724873100000|2024-08-28 19:25:00|8414.6|8389.6|8414.6|8389.6|8414.6|8389.6|8414.5|8389.5|3
1724873400000|2024-08-28 19:30:00|8414.7|8389.7|8414.7|8389.7|8414.7|8389.7|8414.7|8389.7|1
1724873700000|2024-08-28 19:35:00|8414.6|8389.6|8415|8390|8415|8390|8414.6|8389.6|3
1724874300000|2024-08-28 19:45:00|8414.9|8389.9|8416|8391|8416|8391|8414.5|8389.5|12
1724874600000|2024-08-28 19:50:00|8415.9|8390.9|8415.2|8390.2|8416.1|8391.1|8415.2|8390.2|10
1724874900000|2024-08-28 19:55:00|8415.1|8390.1|8415|8390|8416|8391|8415|8390|12
1724893200000|2024-08-29 01:00:00|8413.8|8388.8|8413.1|8388.1|8414.7|8389.7|8413.1|8388.1|6
1724893500000|2024-08-29 01:05:00|8413.8|8388.8|8413.8|8388.8|8413.8|8388.8|8413.8|8388.8|1
1724893800000|2024-08-29 01:10:00|8412.9|8387.9|8413.3|8388.3|8413.5|8388.5|8412.9|8387.9|9
1724894100000|2024-08-29 01:15:00|8413.1|8388.1|8413.5|8388.5|8413.7|8388.7|8413.1|8388.1|7
1724894400000|2024-08-29 01:20:00|8414.3|8389.3|8414|8389|8414.3|8389.3|8413.1|8388.1|6
1724894700000|2024-08-29 01:25:00|8414.1|8389.1|8413.9|8388.9|8415.2|8390.2|8413.9|8388.9|23
1724895000000|2024-08-29 01:30:00|8414|8389|8413.6|8388.6|8414.3|8389.3|8413.1|8388.1|13
1724895300000|2024-08-29 01:35:00|8413.7|8388.7|8413.1|8388.1|8413.7|8388.7|8413.1|8388.1|4
1724895600000|2024-08-29 01:40:00|8413.5|8388.5|8413.7|8388.7|8413.7|8388.7|8413.1|8388.1|4
1724895900000|2024-08-29 01:45:00|8413.1|8388.1|8413.7|8388.7|8413.7|8388.7|8413.1|8388.1|2
1724896500000|2024-08-29 01:55:00|8413.1|8388.1|8413.3|8388.3|8413.7|8388.7|8413.1|8388.1|20
1724896800000|2024-08-29 02:00:00|8413.7|8388.7|8413.3|8388.3|8413.7|8388.7|8413.3|8388.3|2
1724897100000|2024-08-29 02:05:00|8413.5|8388.5|8412.8|8387.8|8413.5|8388.5|8412.8|8387.8|4
1724897400000|2024-08-29 02:10:00|8412.7|8387.7|8412.4|8387.4|8412.8|8387.8|8412.4|8387.4|5
1724897700000|2024-08-29 02:15:00|8412.2|8387.2|8411.3|8386.3|8412.2|8387.2|8411|8386|9
1724898000000|2024-08-29 02:20:00|8411.4|8386.4|8411|8386|8411.4|8386.4|8411|8386|9
1724898300000|2024-08-29 02:25:00|8411.2|8386.2|8411.3|8386.3|8411.5|8386.5|8411|8386|10
1724898600000|2024-08-29 02:30:00|8411.1|8386.1|8411.3|8386.3|8411.3|8386.3|8410.7|8385.7|4
1724898900000|2024-08-29 02:35:00|8411.1|8386.1|8412.4|8387.4|8412.4|8387.4|8411.1|8386.1|8
1724899200000|2024-08-29 02:40:00|8412.5|8387.5|8412.6|8387.6|8413|8388|8412.3|8387.3|12
1724899800000|2024-08-29 02:50:00|8412.5|8387.5|8412|8387|8412.5|8387.5|8412|8387|2
1724900100000|2024-08-29 02:55:00|8411.9|8386.9|8412|8387|8412|8387|8411.9|8386.9|2
1724900400000|2024-08-29 03:00:00|8411.9|8386.9|8411.9|8386.9|8412.1|8387.1|8411.7|8386.7|11
1724900700000|2024-08-29 03:05:00|8411.6|8386.6|8411.7|8386.7|8411.7|8386.7|8411.5|8386.5|12
1724901000000|2024-08-29 03:10:00|8411.6|8386.6|8406.9|8391.9|8411.9|8391.9|8406.3|8386.6|16
1724901300000|2024-08-29 03:15:00|8407|8392|8407.3|8392.3|8412.1|8392.3|8407|8387|7
1724901600000|2024-08-29 03:20:00|8407.2|8392.2|8407.5|8392.5|8412.8|8392.5|8407.2|8387|29
1724901900000|2024-08-29 03:25:00|8407.3|8392.3|8407.3|8392.3|8407.3|8392.3|8407.3|8392.3|1
1724902200000|2024-08-29 03:30:00|8407.2|8392.2|8404.3|8389.3|8412|8392.2|8404.3|8382.8|62
1724902500000|2024-08-29 03:35:00|8404.7|8389.7|8409.8|8384.8|8409.8|8390.2|8404.5|8384.8|33
1724902800000|2024-08-29 03:40:00|8409.6|8384.6|8409.8|8384.8|8409.8|8389|8404|8383.5|26
1724903100000|2024-08-29 03:45:00|8409.6|8384.6|8409.4|8384.4|8409.8|8384.8|8409.3|8384.3|13
1724903400000|2024-08-29 03:50:00|8410.1|8385.1|8410|8385|8411.6|8390.4|8405|8385|43
1724903700000|2024-08-29 03:55:00|8409.8|8384.8|8404.6|8389.6|8410|8389.7|8404.4|8384.4|30
1724904000000|2024-08-29 04:00:00|8404.5|8389.5|8404.7|8389.7|8404.8|8389.8|8404.5|8389.5|5
1724904300000|2024-08-29 04:05:00|8404.6|8389.6|8405.4|8390.4|8405.4|8390.4|8404.6|8389.6|8
1724904600000|2024-08-29 04:10:00|8405|8390|8404.8|8389.8|8409.8|8390|8404.4|8384.3|18
1724904900000|2024-08-29 04:15:00|8404.7|8389.7|8405.1|8390.1|8405.2|8390.2|8404.7|8389.7|6
1724905200000|2024-08-29 04:20:00|8404.7|8389.7|8404.8|8389.8|8404.8|8389.8|8404.7|8389.7|4
1724905800000|2024-08-29 04:30:00|8404.7|8389.7|8404.7|8389.7|8404.8|8389.8|8404.7|8389.7|7
1724906100000|2024-08-29 04:35:00|8405.1|8390.1|8406.1|8391.1|8410.8|8391.3|8405.1|8385.2|43
1724906400000|2024-08-29 04:40:00|8406.2|8391.2|8407|8392|8407|8392|8406.2|8391.2|33
1724906700000|2024-08-29 04:45:00|8406.9|8391.9|8406.6|8391.6|8406.9|8391.9|8406.6|8391.6|20
1724907000000|2024-08-29 04:50:00|8406.7|8391.7|8406.7|8391.7|8411.4|8391.9|8405.8|8385.7|22
1724907300000|2024-08-29 04:55:00|8406.6|8391.6|8406.4|8391.4|8406.7|8391.7|8406.3|8391.3|10
1724907600000|2024-08-29 05:00:00|8406.5|8391.5|8406.6|8391.6|8406.8|8391.8|8406.1|8391.1|42
1724907900000|2024-08-29 05:05:00|8406.5|8391.5|8411.5|8386.5|8411.6|8391.7|8406.4|8386.4|25
1724908200000|2024-08-29 05:10:00|8411.6|8386.6|8411.7|8386.7|8411.8|8386.8|8411.5|8386.5|9
1724908500000|2024-08-29 05:15:00|8411.3|8386.3|8406.3|8391.3|8411.6|8391.4|8406.2|8386.3|14
1724908800000|2024-08-29 05:20:00|8406.4|8391.4|8406|8391|8406.4|8391.4|8406|8391|9
1724909100000|2024-08-29 05:25:00|8405.9|8390.9|8406|8391|8406|8391|8405.7|8390.7|6
1724909400000|2024-08-29 05:30:00|8405.9|8390.9|8405.5|8390.5|8406|8391|8405.5|8390.5|14
1724909700000|2024-08-29 05:35:00|8405.6|8390.6|8409.9|8384.9|8410.3|8390.6|8404.9|8384.8|35
1724910000000|2024-08-29 05:40:00|8409.8|8384.8|8409.3|8384.3|8409.9|8384.9|8409.3|8384.3|18
1724910300000|2024-08-29 05:45:00|8409|8384|8409.3|8384.3|8409.4|8389.4|8402.9|8382.8|35
1724910600000|2024-08-29 05:50:00|8409.4|8384.4|8408.2|8383.2|8409.4|8388.7|8403.2|8383.2|25
1724910900000|2024-08-29 05:55:00|8408.3|8383.3|8403.4|8388.4|8408.3|8388.4|8401.7|8382.3|59
1724911200000|2024-08-29 06:00:00|8403.5|8388.5|8407.3|8382.3|8407.9|8389|8402.9|8382.2|55
1724911500000|2024-08-29 06:05:00|8407.4|8382.4|8408.8|8383.8|8408.8|8383.8|8407.4|8382.4|24
1724911800000|2024-08-29 06:10:00|8408.9|8383.9|8408.8|8383.8|8409|8384|8408.8|8383.8|8
1724912100000|2024-08-29 06:15:00|8409|8384|8407.9|8382.9|8409|8384|8407.9|8382.9|7
1724912400000|2024-08-29 06:20:00|8408|8383|8409|8384|8409|8384|8407.9|8382.9|21
1724912700000|2024-08-29 06:25:00|8408.9|8383.9|8409.3|8384.3|8409.4|8384.4|8408.8|8383.8|12
1724913000000|2024-08-29 06:30:00|8409.4|8384.4|8410.2|8385.2|8410.8|8385.8|8409.4|8384.4|38
1724913300000|2024-08-29 06:35:00|8409.8|8384.8|8409.8|8384.8|8409.8|8384.8|8409.6|8384.6|13
1724913600000|2024-08-29 06:40:00|8409.7|8384.7|8408.8|8383.8|8409.8|8384.8|8408.5|8383.5|37
1724913900000|2024-08-29 06:45:00|8408.9|8383.9|8408.8|8383.8|8408.9|8383.9|8408.8|8383.8|2
1724914200000|2024-08-29 06:50:00|8408.6|8383.6|8408|8383|8408.6|8383.6|8406.8|8381.8|38
1724914500000|2024-08-29 06:55:00|8403|8388|8403.3|8388.3|8408.1|8388.5|8403|8383.1|15
1724914800000|2024-08-29 07:00:00|8403.2|8388.2|8403.3|8388.3|8403.3|8388.3|8403.2|8388.2|30
1724915100000|2024-08-29 07:05:00|8403.4|8388.4|8403.7|8388.7|8404|8389|8403.3|8388.3|42
1724915400000|2024-08-29 07:10:00|8403.8|8388.8|8409.1|8384.1|8409.2|8389|8403.7|8384|14
1724915700000|2024-08-29 07:15:00|8409.4|8384.4|8404.6|8389.6|8409.6|8389.6|8404.6|8384.4|6
1724916000000|2024-08-29 07:20:00|8404.3|8389.3|8408.9|8383.9|8409.5|8389.6|8404.3|8383.9|11
1724916300000|2024-08-29 07:25:00|8409|8384|8403.7|8388.7|8409|8389.1|8403.7|8383.8|15
1724916600000|2024-08-29 07:30:00|8404|8389|8403.7|8388.7|8404|8389|8403.7|8388.7|4
1724916900000|2024-08-29 07:35:00|8403.8|8388.8|8404.7|8389.7|8404.7|8389.7|8403.7|8388.7|7
1724917200000|2024-08-29 07:40:00|8404.8|8389.8|8404.8|8389.8|8404.8|8389.8|8404.6|8389.6|13
1724917500000|2024-08-29 07:45:00|8404.7|8389.7|8404.7|8389.7|8404.8|8389.8|8404.7|8389.7|11
1724917800000|2024-08-29 07:50:00|8404.4|8389.4|8404.3|8389.3|8404.7|8389.7|8404.2|8389.2|12
1724918100000|2024-08-29 07:55:00|8404.2|8389.2|8403.9|8388.9|8404.3|8389.3|8403.9|8388.9|26
1724918400000|2024-08-29 08:00:00|8404|8389|8404.7|8389.7|8404.8|8389.8|8403.9|8388.9|32
1724918700000|2024-08-29 08:05:00|8404.8|8389.8|8405.2|8390.2|8405.2|8390.2|8404.8|8389.8|10
1724919000000|2024-08-29 08:10:00|8405.3|8390.3|8405.3|8390.3|8405.4|8390.4|8405|8390|29
1724919300000|2024-08-29 08:15:00|8405.2|8390.2|8404.3|8389.3|8405.3|8390.3|8404.3|8389.3|26
1724919600000|2024-08-29 08:20:00|8404.2|8389.2|8405|8390|8409.8|8390.1|8404.2|8383.6|31
1724919900000|2024-08-29 08:25:00|8404.9|8389.9|8404.1|8389.1|8405|8390|8404.1|8389.1|12
1724920200000|2024-08-29 08:30:00|8403.9|8388.9|8403.8|8388.8|8404.4|8389.4|8403.7|8388.7|49
1724920500000|2024-08-29 08:35:00|8403.9|8388.9|8403.3|8388.3|8403.9|8388.9|8403.3|8388.3|4
1724920800000|2024-08-29 08:40:00|8403.2|8388.2|8403.3|8388.3|8403.3|8388.3|8403.2|8388.2|4
1724921100000|2024-08-29 08:45:00|8403.2|8388.2|8402.9|8387.9|8403.3|8388.3|8402.5|8387.5|12
1724921400000|2024-08-29 08:50:00|8402.8|8387.8|8406.8|8381.8|8407.4|8387.8|8402.1|8381.6|56
1724921700000|2024-08-29 08:55:00|8406.7|8381.7|8407.9|8382.9|8408.3|8383.3|8406.7|8381.7|73
1724922000000|2024-08-29 09:00:00|8408|8383|8407.5|8382.5|8408|8383|8407|8382|20
1724922300000|2024-08-29 09:05:00|8407.4|8382.4|8402|8387|8407.4|8387.2|8401.9|8381.6|50
1724922600000|2024-08-29 09:10:00|8401.9|8386.9|8406.9|8381.9|8407|8387|8401.4|8381.7|32
1724922900000|2024-08-29 09:15:00|8407|8382|8405.5|8380.5|8407|8382|8405.5|8380.5|64
1724923200000|2024-08-29 09:20:00|8405.7|8380.7|8405.9|8380.9|8406.4|8381.4|8405.5|8380.5|52
1724923500000|2024-08-29 09:25:00|8406|8381|8406.8|8381.8|8406.9|8387|8400.9|8380.9|52
1724923800000|2024-08-29 09:30:00|8406.9|8381.9|8407.5|8382.5|8407.5|8382.5|8406|8381|40
1724924100000|2024-08-29 09:35:00|8407.4|8382.4|8406.9|8381.9|8407.9|8382.9|8406.3|8381.3|118
1724924400000|2024-08-29 09:40:00|8406.8|8381.8|8403|8388|8408.2|8388|8402.3|8381.8|34
1724924700000|2024-08-29 09:45:00|8402.9|8387.9|8408.4|8383.4|8408.7|8388.6|8402.9|8383.3|47
1724925000000|2024-08-29 09:50:00|8403.3|8388.3|8403.1|8388.1|8404.3|8389.3|8402.9|8387.9|47
1724925300000|2024-08-29 09:55:00|8403.2|8388.2|8402.8|8387.8|8403.5|8388.5|8402.7|8387.7|47
1724925600000|2024-08-29 10:00:00|8402.7|8387.7|8401.7|8386.7|8407.3|8387.8|8401.7|8381.8|13
1724925900000|2024-08-29 10:05:00|8401.8|8386.8|8401.8|8386.8|8401.9|8386.9|8401.7|8386.7|13
1724926200000|2024-08-29 10:10:00|8401.9|8386.9|8402.5|8387.5|8402.6|8387.6|8401.8|8386.8|12
1724926500000|2024-08-29 10:15:00|8402.7|8387.7|8403.3|8388.3|8403.3|8388.3|8402.7|8387.7|35
1724926800000|2024-08-29 10:20:00|8403.5|8388.5|8408.6|8383.6|8408.6|8388.8|8403.4|8383.3|35
1724927100000|2024-08-29 10:25:00|8408.7|8383.7|8409.7|8384.7|8410.4|8385.4|8408.7|8383.7|37
1724927400000|2024-08-29 10:30:00|8409.8|8384.8|8403.9|8388.9|8409.8|8388.9|8403.9|8383.9|47
1724927700000|2024-08-29 10:35:00|8403.6|8388.6|8408.6|8383.6|8408.6|8388.6|8403.5|8383.6|5
1724928000000|2024-08-29 10:40:00|8408.7|8383.7|8408.7|8383.7|8408.7|8383.7|8408.6|8383.6|19
1724928300000|2024-08-29 10:45:00|8408.6|8383.6|8408.6|8383.6|8408.7|8383.7|8408.5|8383.5|25
1724928600000|2024-08-29 10:50:00|8408.5|8383.5|8408.1|8383.1|8408.6|8383.6|8408|8383|13
1724928900000|2024-08-29 10:55:00|8408|8383|8408.3|8383.3|8408.4|8383.4|8408|8383|10
1724929200000|2024-08-29 11:00:00|8408.4|8383.4|8407.3|8382.3|8408.6|8383.6|8407.3|8382.3|24
1724929500000|2024-08-29 11:05:00|8407.4|8382.4|8402.3|8387.3|8407.6|8387.3|8401.7|8381.8|75
1724929800000|2024-08-29 11:10:00|8402.4|8387.4|8403.4|8388.4|8403.4|8388.4|8402.4|8387.4|30
1724930100000|2024-08-29 11:15:00|8403.2|8388.2|8403.5|8388.5|8408.7|8388.6|8403.2|8383.1|49
1724930400000|2024-08-29 11:20:00|8403.8|8388.8|8403.8|8388.8|8404|8389|8403.8|8388.8|19
1724930700000|2024-08-29 11:25:00|8403.7|8388.7|8403.2|8388.2|8403.7|8388.7|8403|8388|21
1724931000000|2024-08-29 11:30:00|8403.3|8388.3|8403.4|8388.4|8403.4|8388.4|8403.3|8388.3|6
1724931300000|2024-08-29 11:35:00|8403.5|8388.5|8403.4|8388.4|8403.5|8388.5|8403.4|8388.4|2
1724931600000|2024-08-29 11:40:00|8408.6|8383.6|8408.5|8383.5|8408.6|8383.6|8408.5|8383.5|4
1724931900000|2024-08-29 11:45:00|8408.7|8383.7|8408.8|8383.8|8408.8|8383.8|8408.7|8383.7|2
1724932200000|2024-08-29 11:50:00|8408.9|8383.9|8409.4|8384.4|8409.4|8384.4|8408.8|8383.8|4
1724933100000|2024-08-29 12:05:00|8409.8|8384.8|8409.2|8384.2|8409.8|8384.8|8409|8384|9
1724933400000|2024-08-29 12:10:00|8409|8384|8409.2|8384.2|8409.2|8384.2|8409|8384|4
1724933700000|2024-08-29 12:15:00|8409.3|8384.3|8409.4|8384.4|8409.4|8384.4|8409.2|8384.2|7
1724934000000|2024-08-29 12:20:00|8409.3|8384.3|8411|8386|8411.1|8386.1|8409.2|8384.2|24
1724934300000|2024-08-29 12:25:00|8411.2|8386.2|8410.8|8385.8|8411.2|8386.2|8410.1|8385.1|34
1724934600000|2024-08-29 12:30:00|8410.1|8385.1|8411.9|8386.9|8413.5|8388.5|8410.1|8385.1|186
1724934900000|2024-08-29 12:35:00|8412|8387|8412.1|8387.1|8412.1|8387.1|8410.9|8385.9|116
1724935200000|2024-08-29 12:40:00|8411.9|8386.9|8412|8387|8412.2|8391.8|8406.1|8386.1|70
1724935500000|2024-08-29 12:45:00|8406.9|8391.9|8412.1|8387.1|8412.2|8392|8406.8|8386.5|37
1724935800000|2024-08-29 12:50:00|8412|8387|8411.4|8386.4|8412.2|8387.2|8411.3|8386.3|27
1724936100000|2024-08-29 12:55:00|8411.5|8386.5|8411.3|8386.3|8412.2|8387.2|8410.7|8385.7|55
1724936400000|2024-08-29 13:00:00|8411.4|8386.4|8411|8386|8411.4|8386.4|8410.9|8385.9|24
1724936700000|2024-08-29 13:05:00|8411.1|8386.1|8411.3|8386.3|8411.3|8386.3|8411.1|8386.1|3
1724937000000|2024-08-29 13:10:00|8411.4|8386.4|8410.5|8385.5|8412.2|8387.2|8410.5|8385.5|57
1724937300000|2024-08-29 13:15:00|8410.4|8385.4|8410.3|8385.3|8410.4|8385.4|8410|8385|17
1724937600000|2024-08-29 13:20:00|8410.4|8385.4|8410.3|8385.3|8410.5|8385.5|8410.3|8385.3|4
1724937900000|2024-08-29 13:25:00|8410.2|8385.2|8410.4|8385.4|8410.4|8385.4|8410|8385|6
1724938200000|2024-08-29 13:30:00|8410.3|8385.3|8410.4|8385.4|8410.4|8385.4|8410.2|8385.2|5
1724938500000|2024-08-29 13:35:00|8410.3|8385.3|8410.4|8385.4|8410.4|8385.4|8410.3|8385.3|10
1724938800000|2024-08-29 13:40:00|8410.3|8385.3|8410.3|8385.3|8411.2|8386.2|8410.3|8385.3|15
1724939100000|2024-08-29 13:45:00|8410.4|8385.4|8409.6|8384.6|8410.4|8385.4|8408.9|8383.9|30
1724939400000|2024-08-29 13:50:00|8409.4|8384.4|8408.8|8383.8|8409.6|8384.6|8408.8|8383.8|35
1724939700000|2024-08-29 13:55:00|8408.7|8383.7|8408.6|8383.6|8408.8|8383.8|8408.4|8383.4|10
1724940000000|2024-08-29 14:00:00|8408.2|8383.2|8407.8|8382.8|8408.5|8383.5|8407.8|8382.8|19
1724940300000|2024-08-29 14:05:00|8407.9|8382.9|8406.3|8381.3|8407.9|8382.9|8406.3|8381.3|22
1724940600000|2024-08-29 14:10:00|8406.4|8381.4|8407|8382|8407.1|8382.1|8406.1|8381.1|30
1724940900000|2024-08-29 14:15:00|8407.2|8382.2|8407.6|8382.6|8407.6|8382.6|8407.2|8382.2|12
1724941200000|2024-08-29 14:20:00|8407.5|8382.5|8407.6|8382.6|8408.2|8383.2|8407.4|8382.4|45
1724941500000|2024-08-29 14:25:00|8407.7|8382.7|8407.3|8382.3|8407.7|8382.7|8406.8|8381.8|31
1724941800000|2024-08-29 14:30:00|8407.2|8382.2|8402.3|8387.3|8407.6|8387.3|8402.3|8382.2|15
1724942100000|2024-08-29 14:35:00|8402.2|8387.2|8402.9|8387.9|8403.1|8388.1|8402.1|8387.1|14
1724942400000|2024-08-29 14:40:00|8402.7|8387.7|8408.1|8383.1|8408.1|8387.9|8402.7|8382.8|36
1724942700000|2024-08-29 14:45:00|8408.2|8383.2|8408.2|8383.2|8408.2|8383.2|8408.2|8383.2|1
1724943000000|2024-08-29 14:50:00|8408.3|8383.3|8408.5|8383.5|8409|8384|8408.3|8383.3|27
1724943300000|2024-08-29 14:55:00|8408.3|8383.3|8407.7|8382.7|8408.7|8383.7|8407.7|8382.7|11
1724943600000|2024-08-29 15:00:00|8407.3|8382.3|8407.5|8382.5|8407.5|8382.5|8407.2|8382.2|6
1724943900000|2024-08-29 15:05:00|8407.4|8382.4|8406.9|8381.9|8407.5|8382.5|8406.7|8381.7|58
1724944500000|2024-08-29 15:15:00|8406.7|8381.7|8406.9|8381.9|8406.9|8381.9|8406.5|8381.5|5
1724944800000|2024-08-29 15:20:00|8407.1|8382.1|8407.1|8382.1|8407.1|8382.1|8407.1|8382.1|1
1724945100000|2024-08-29 15:25:00|8407|8382|8407.9|8382.9|8408.1|8383.1|8407|8382|12
1724945400000|2024-08-29 15:30:00|8408.1|8383.1|8407.7|8382.7|8408.1|8383.1|8407.5|8382.5|10
1724945700000|2024-08-29 15:35:00|8407.5|8382.5|8407.7|8382.7|8407.8|8382.8|8407.4|8382.4|18
1724946000000|2024-08-29 15:40:00|8407.8|8382.8|8407.7|8382.7|8407.8|8382.8|8407.7|8382.7|4
1724946300000|2024-08-29 15:45:00|8407.8|8382.8|8407.7|8382.7|8407.8|8382.8|8407.7|8382.7|8
1724946600000|2024-08-29 15:50:00|8407.8|8382.8|8407.8|8382.8|8407.9|8382.9|8407.8|8382.8|3
1724946900000|2024-08-29 15:55:00|8407.7|8382.7|8407.7|8382.7|8407.8|8382.8|8407.6|8382.6|5
1724947200000|2024-08-29 16:00:00|8407.8|8382.8|8407.8|8382.8|8407.8|8382.8|8407.7|8382.7|19
1724947500000|2024-08-29 16:05:00|8407.9|8382.9|8407.9|8382.9|8407.9|8382.9|8407.7|8382.7|35
1724947800000|2024-08-29 16:10:00|8407.8|8382.8|8408.7|8383.7|8408.8|8383.8|8407.7|8382.7|29
1724948100000|2024-08-29 16:15:00|8408.9|8383.9|8409.1|8384.1|8409.3|8384.3|8408.7|8383.7|21
1724948400000|2024-08-29 16:20:00|8408.9|8383.9|8408.8|8383.8|8409.1|8384.1|8408.7|8383.7|9
1724948700000|2024-08-29 16:25:00|8408.7|8383.7|8408.7|8383.7|8408.9|8383.9|8408.7|8383.7|11
1724949000000|2024-08-29 16:30:00|8408.8|8383.8|8409.1|8384.1|8409.1|8384.1|8408.7|8383.7|12
1724949300000|2024-08-29 16:35:00|8409|8384|8409|8384|8409|8384|8409|8384|1
1724949600000|2024-08-29 16:40:00|8409.3|8384.3|8408.8|8383.8|8409.4|8384.4|8408.7|8383.7|6
1724949900000|2024-08-29 16:45:00|8409.1|8384.1|8409|8384|8409.1|8384.1|8409|8384|4
1724950200000|2024-08-29 16:50:00|8409.1|8384.1|8409|8384|8409.1|8384.1|8408.8|8383.8|13
1724950500000|2024-08-29 16:55:00|8408.9|8383.9|8409|8384|8409|8384|8408.9|8383.9|2
1724950800000|2024-08-29 17:00:00|8409.2|8384.2|8409.4|8384.4|8409.4|8384.4|8409.2|8384.2|101
1724951100000|2024-08-29 17:05:00|8409.3|8384.3|8409.4|8384.4|8409.4|8384.4|8409.3|8384.3|58
1724951400000|2024-08-29 17:10:00|8409.5|8384.5|8409.4|8384.4|8409.5|8384.5|8409.4|8384.4|50
1724951700000|2024-08-29 17:15:00|8409.5|8384.5|8409.3|8384.3|8409.5|8384.5|8409.2|8384.2|17
1724952000000|2024-08-29 17:20:00|8409.4|8384.4|8409.3|8384.3|8409.5|8384.5|8409.2|8384.2|13
1724952300000|2024-08-29 17:25:00|8409.2|8384.2|8409.3|8384.3|8409.3|8384.3|8409.1|8384.1|32
1724952600000|2024-08-29 17:30:00|8409.2|8384.2|8409.1|8384.1|8409.3|8384.3|8408.9|8383.9|62
1724952900000|2024-08-29 17:35:00|8409|8384|8408.2|8383.2|8409.1|8384.1|8408.1|8383.1|21
1724953200000|2024-08-29 17:40:00|8408.4|8383.4|8408.6|8383.6|8408.6|8383.6|8408.4|8383.4|13
1724953500000|2024-08-29 17:45:00|8408.7|8383.7|8408.6|8383.6|8408.8|8383.8|8408.6|8383.6|6
1724953800000|2024-08-29 17:50:00|8408.4|8383.4|8408.5|8383.5|8408.6|8383.6|8408.4|8383.4|30
1724954100000|2024-08-29 17:55:00|8408.6|8383.6|8408|8383|8408.6|8383.6|8407.8|8382.8|11
1724954400000|2024-08-29 18:00:00|8407.9|8382.9|8408.5|8383.5|8408.5|8383.5|8407.9|8382.9|6
1724954700000|2024-08-29 18:05:00|8408.3|8383.3|8408.3|8383.3|8408.5|8383.5|8408.1|8383.1|5
1724955300000|2024-08-29 18:15:00|8408.4|8383.4|8409|8384|8409|8384|8408.4|8383.4|7
1724955600000|2024-08-29 18:20:00|8408.9|8383.9|8408.9|8383.9|8409|8384|8408.9|8383.9|5
1724955900000|2024-08-29 18:25:00|8409|8384|8409|8384|8409|8384|8408.9|8383.9|171
1724959800000|2024-08-29 19:30:00|8408.9|8383.9|8408.9|8383.9|8408.9|8383.9|8408.9|8383.9|1
1724960100000|2024-08-29 19:35:00|8408.8|8383.8|8409.3|8384.3|8409.3|8384.3|8408.7|8383.7|10
1724960400000|2024-08-29 19:40:00|8409.4|8384.4|8409.4|8384.4|8409.4|8384.4|8409.4|8384.4|1
1724960700000|2024-08-29 19:45:00|8409.5|8384.5|8409.4|8384.4|8409.5|8384.5|8409.4|8384.4|2
1724961000000|2024-08-29 19:50:00|8409.3|8384.3|8409.2|8384.2|8409.3|8384.3|8409.2|8384.2|2
1724979600000|2024-08-30 01:00:00|8407.3|8382.3|8407.3|8382.3|8407.3|8382.3|8407.3|8382.3|1
1724979900000|2024-08-30 01:05:00|8407.4|8382.4|8407.3|8382.3|8407.4|8382.4|8407.3|8382.3|2
1724980500000|2024-08-30 01:15:00|8407.5|8382.5|8407.6|8382.6|8408|8383|8407.5|8382.5|6
1724980800000|2024-08-30 01:20:00|8407.5|8382.5|8407.7|8382.7|8407.7|8382.7|8407.4|8382.4|12
1724981100000|2024-08-30 01:25:00|8407.8|8382.8|8407.7|8382.7|8407.8|8382.8|8407.7|8382.7|2
1724981700000|2024-08-30 01:35:00|8407.6|8382.6|8407.5|8382.5|8407.6|8382.6|8407.5|8382.5|2
1724983200000|2024-08-30 02:00:00|8407.6|8382.6|8407.6|8382.6|8407.6|8382.6|8407.6|8382.6|1
1724983500000|2024-08-30 02:05:00|8407.3|8382.3|8407.3|8382.3|8407.3|8382.3|8407.3|8382.3|1
1724983800000|2024-08-30 02:10:00|8407.1|8382.1|8407|8382|8407.1|8382.1|8407|8382|2
1724984400000|2024-08-30 02:20:00|8407.1|8382.1|8407.1|8382.1|8407.1|8382.1|8407|8382|3
1724985000000|2024-08-30 02:30:00|8407|8382|8407.1|8382.1|8407.1|8382.1|8407|8382|2
1724985300000|2024-08-30 02:35:00|8406.8|8381.8|8406.7|8381.7|8406.8|8381.8|8406.6|8381.6|8
1724985600000|2024-08-30 02:40:00|8406.5|8381.5|8405.6|8380.6|8406.5|8381.5|8405.5|8380.5|10
1724985900000|2024-08-30 02:45:00|8405.5|8380.5|8405|8380|8405.5|8380.5|8405|8380|9
1724986200000|2024-08-30 02:50:00|8405.1|8380.1|8405.1|8380.1|8405.1|8380.1|8405.1|8380.1|1
1724986500000|2024-08-30 02:55:00|8405|8380|8403.9|8378.9|8405|8380|8403.5|8378.5|24
1724986800000|2024-08-30 03:00:00|8404|8379|8404|8379|8404.3|8379.3|8403.7|8378.7|15
1724987100000|2024-08-30 03:05:00|8403.9|8378.9|8404.1|8379.1|8404.1|8379.1|8403.7|8378.7|13
1724987400000|2024-08-30 03:10:00|8404|8379|8404|8379|8404.1|8379.1|8403.3|8378.3|19
1724987700000|2024-08-30 03:15:00|8404.1|8379.1|8404.3|8379.3|8404.8|8379.8|8404|8379|17
1724988000000|2024-08-30 03:20:00|8404.4|8379.4|8404.4|8379.4|8404.4|8379.4|8404.3|8379.3|3
1724988300000|2024-08-30 03:25:00|8404.3|8379.3|8405.1|8380.1|8405.3|8380.3|8404.3|8379.3|24
1724988600000|2024-08-30 03:30:00|8405.2|8380.2|8403.3|8378.3|8405.3|8380.3|8403.3|8378.3|43
1724988900000|2024-08-30 03:35:00|8398.3|8383.3|8403.8|8378.8|8404.4|8384|8398.1|8378.6|23
1724989200000|2024-08-30 03:40:00|8404|8379|8404.4|8379.4|8404.8|8379.8|8403.8|8378.8|22
1724989500000|2024-08-30 03:45:00|8404.3|8379.3|8405.6|8380.6|8406.2|8381.2|8404.3|8379.3|36
1724989800000|2024-08-30 03:50:00|8405.8|8380.8|8405.6|8380.6|8405.8|8380.8|8405.4|8380.4|20
1724990100000|2024-08-30 03:55:00|8405.7|8380.7|8400.5|8385.5|8406.2|8385.7|8400.3|8380.4|27
1724990400000|2024-08-30 04:00:00|8400.6|8385.6|8400.6|8385.6|8400.8|8385.8|8400.5|8385.5|7
1724990700000|2024-08-30 04:05:00|8400.4|8385.4|8400.4|8385.4|8400.5|8385.5|8400|8385|16
1724991000000|2024-08-30 04:10:00|8400.5|8385.5|8400.4|8385.4|8400.6|8385.6|8400.4|8385.4|12
1724991300000|2024-08-30 04:15:00|8400.3|8385.3|8404.4|8379.4|8404.8|8385.4|8399.4|8379.4|31
1724991600000|2024-08-30 04:20:00|8404.6|8379.6|8403.8|8378.8|8404.8|8379.8|8403.4|8378.4|41
1724991900000|2024-08-30 04:25:00|8404|8379|8399.1|8384.1|8404.8|8384.5|8399.1|8378.8|19
1724992200000|2024-08-30 04:30:00|8399.3|8384.3|8399.6|8384.6|8399.7|8384.7|8399.3|8384.3|9
1724992500000|2024-08-30 04:35:00|8399.5|8384.5|8399.7|8384.7|8399.9|8384.9|8399.2|8384.2|27
1724992800000|2024-08-30 04:40:00|8399.6|8384.6|8399.7|8384.7|8404.8|8384.9|8399.2|8379.3|31
1724993100000|2024-08-30 04:45:00|8404.7|8379.7|8404.7|8379.7|8404.8|8379.8|8404.7|8379.7|5
1724993400000|2024-08-30 04:50:00|8404.8|8379.8|8405|8380|8405.1|8380.1|8404.7|8379.7|10
1724993700000|2024-08-30 04:55:00|8405.1|8380.1|8405.3|8380.3|8405.7|8380.7|8405|8380|23
1724994000000|2024-08-30 05:00:00|8405.6|8380.6|8406|8381|8406.1|8381.1|8405.4|8380.4|20
1724994300000|2024-08-30 05:05:00|8405.9|8380.9|8406.9|8381.9|8407.1|8382.1|8405.8|8380.8|37
1724994600000|2024-08-30 05:10:00|8407|8382|8406.7|8381.7|8407|8382|8406.3|8381.3|15
1724994900000|2024-08-30 05:15:00|8406.8|8381.8|8406.4|8381.4|8406.8|8381.8|8406.3|8381.3|17
1724995200000|2024-08-30 05:20:00|8406.3|8381.3|8401.1|8386.1|8406.4|8386.1|8400.9|8380.9|15
1724995500000|2024-08-30 05:25:00|8401|8386|8401.2|8386.2|8401.2|8386.2|8400.9|8385.9|13
1724995800000|2024-08-30 05:30:00|8401.3|8386.3|8401.3|8386.3|8401.4|8386.4|8401.3|8386.3|5
1724996100000|2024-08-30 05:35:00|8401.2|8386.2|8401.7|8386.7|8401.8|8386.8|8401.2|8386.2|23
1724996400000|2024-08-30 05:40:00|8401.8|8386.8|8402|8387|8402.2|8387.2|8401.7|8386.7|17
1724996700000|2024-08-30 05:45:00|8401.9|8386.9|8401.3|8386.3|8402.1|8387.1|8401.3|8386.3|15
1724997000000|2024-08-30 05:50:00|8401.4|8386.4|8400.9|8385.9|8401.4|8386.4|8400.9|8385.9|9
1724997300000|2024-08-30 05:55:00|8401.1|8386.1|8401|8386|8401.3|8386.3|8400.9|8385.9|8
1724997600000|2024-08-30 06:00:00|8400.9|8385.9|8407.3|8382.3|8407.3|8387.3|8400.9|8382|36
1724997900000|2024-08-30 06:05:00|8407.4|8382.4|8407.3|8382.3|8407.4|8382.4|8407.3|8382.3|4
1724998200000|2024-08-30 06:10:00|8407.1|8382.1|8406.7|8381.7|8407.1|8382.1|8406.6|8381.6|13
1724998500000|2024-08-30 06:15:00|8406.6|8381.6|8406.7|8381.7|8406.7|8381.7|8406.3|8381.3|31
1724998800000|2024-08-30 06:20:00|8406.6|8381.6|8406.7|8381.7|8406.8|8381.8|8406.3|8381.3|23
1724999100000|2024-08-30 06:25:00|8406.8|8381.8|8405.9|8380.9|8406.8|8381.8|8405.7|8380.7|22
1724999400000|2024-08-30 06:30:00|8405.8|8380.8|8405.3|8380.3|8406|8381|8405|8380|37
1724999700000|2024-08-30 06:35:00|8405.4|8380.4|8405.7|8380.7|8405.9|8380.9|8405.4|8380.4|9
1725000000000|2024-08-30 06:40:00|8405.6|8380.6|8405.9|8380.9|8406|8381|8405.3|8380.3|27
1725000300000|2024-08-30 06:45:00|8406|8381|8405.8|8380.8|8406.2|8381.2|8405.7|8380.7|10
1725000600000|2024-08-30 06:50:00|8406|8381|8406.5|8381.5|8406.6|8381.6|8405.8|8380.8|12
1725000900000|2024-08-30 06:55:00|8406.6|8381.6|8406.5|8381.5|8406.8|8381.8|8406.4|8381.4|11
1725001200000|2024-08-30 07:00:00|8406.6|8381.6|8401.2|8386.2|8406.6|8386.5|8401|8381.3|26
1725001500000|2024-08-30 07:05:00|8401.3|8386.3|8406.3|8381.3|8406.6|8386.6|8401.3|8381.3|24
1725001800000|2024-08-30 07:10:00|8406.4|8381.4|8401.4|8386.4|8406.4|8386.4|8401.2|8381|14
1725002100000|2024-08-30 07:15:00|8401.3|8386.3|8401.2|8386.2|8401.5|8386.5|8401.1|8386.1|19
1725002400000|2024-08-30 07:20:00|8401.3|8386.3|8400.5|8385.5|8401.3|8386.3|8400.5|8385.5|28
1725002700000|2024-08-30 07:25:00|8400.6|8385.6|8405.3|8380.3|8405.5|8385.6|8400.3|8380.3|17
1725003000000|2024-08-30 07:30:00|8405.4|8380.4|8405.4|8380.4|8405.4|8380.4|8405.3|8380.3|7
1725003300000|2024-08-30 07:35:00|8405.3|8380.3|8406.2|8381.2|8406.3|8381.3|8405.3|8380.3|27
1725003600000|2024-08-30 07:40:00|8406.3|8381.3|8406|8381|8406.3|8381.3|8406|8381|10
1725003900000|2024-08-30 07:45:00|8405.9|8380.9|8405.8|8380.8|8405.9|8380.9|8405.7|8380.7|16
1725004200000|2024-08-30 07:50:00|8405.7|8380.7|8405.8|8380.8|8405.8|8380.8|8405.7|8380.7|2
1725004500000|2024-08-30 07:55:00|8405.9|8380.9|8405.8|8380.8|8405.9|8380.9|8405.6|8380.6|8
1725004800000|2024-08-30 08:00:00|8405.9|8380.9|8405.7|8380.7|8405.9|8380.9|8405.6|8380.6|6
1725005100000|2024-08-30 08:05:00|8405.4|8380.4|8405.2|8380.2|8405.4|8380.4|8405|8380|6
1725005400000|2024-08-30 08:10:00|8405.1|8380.1|8400|8385|8405.2|8385.1|8399.7|8380|25
1725005700000|2024-08-30 08:15:00|8400.1|8385.1|8405.3|8380.3|8405.5|8385.2|8399.8|8380|35
1725006000000|2024-08-30 08:20:00|8405.4|8380.4|8405.3|8380.3|8405.4|8380.4|8405.3|8380.3|2
1725006300000|2024-08-30 08:25:00|8405.2|8380.2|8400.3|8385.3|8405.3|8385.4|8400.3|8380.1|7
1725006600000|2024-08-30 08:30:00|8400.4|8385.4|8405.3|8380.3|8405.6|8385.4|8399.9|8379.7|49
1725006900000|2024-08-30 08:35:00|8400.3|8385.3|8400.3|8385.3|8400.4|8385.4|8400.3|8385.3|3
1725007200000|2024-08-30 08:40:00|8400.4|8385.4|8400.4|8385.4|8400.7|8385.7|8400.3|8385.3|15
1725007500000|2024-08-30 08:45:00|8400.3|8385.3|8405.7|8380.7|8405.9|8385.4|8400.2|8380.3|34
1725007800000|2024-08-30 08:50:00|8405.9|8380.9|8400.7|8385.7|8405.9|8385.8|8400.6|8380.7|15
1725008100000|2024-08-30 08:55:00|8400.6|8385.6|8406.6|8381.6|8406.6|8386.5|8400.6|8381.5|35
1725008400000|2024-08-30 09:00:00|8406.3|8381.3|8401.9|8386.9|8406.8|8387.1|8401.3|8381.3|35
1725008700000|2024-08-30 09:05:00|8402.1|8387.1|8406.9|8381.9|8407|8387.3|8402|8381.9|15
1725009000000|2024-08-30 09:10:00|8406.4|8381.4|8406.4|8381.4|8406.6|8381.6|8406.4|8381.4|5
1725009300000|2024-08-30 09:15:00|8406.3|8381.3|8400.7|8385.7|8406.3|8386.1|8400.6|8380.4|33
1725009600000|2024-08-30 09:20:00|8400.8|8385.8|8400.3|8385.3|8400.8|8385.8|8400.3|8385.3|18
1725009900000|2024-08-30 09:25:00|8400.4|8385.4|8399.7|8384.7|8400.6|8385.6|8399.7|8384.7|11
1725010200000|2024-08-30 09:30:00|8399.6|8384.6|8404.7|8379.7|8404.8|8384.8|8399.2|8379.6|35
1725010500000|2024-08-30 09:35:00|8405.1|8380.1|8405.3|8380.3|8405.3|8380.3|8404.7|8379.7|30
1725010800000|2024-08-30 09:40:00|8405.2|8380.2|8405.3|8380.3|8405.3|8385.5|8399.8|8379.9|26
1725011100000|2024-08-30 09:45:00|8405.4|8380.4|8405.8|8380.8|8406.3|8386.3|8400.3|8380.3|66
1725011400000|2024-08-30 09:50:00|8405.9|8380.9|8406.7|8381.7|8407.2|8382.2|8405.8|8380.8|56
1725011700000|2024-08-30 09:55:00|8406.8|8381.8|8405.4|8380.4|8406.8|8385.9|8400.5|8379.9|148
1725012000000|2024-08-30 10:00:00|8405.5|8380.5|8400.3|8385.3|8405.5|8385.4|8399.7|8379.5|76
1725012300000|2024-08-30 10:05:00|8400.4|8385.4|8400.6|8385.6|8405.6|8385.6|8399.9|8380|33
1725012600000|2024-08-30 10:10:00|8400.8|8385.8|8400.7|8385.7|8400.9|8385.9|8400.6|8385.6|14
1725012900000|2024-08-30 10:15:00|8400.5|8385.5|8405.3|8380.3|8405.8|8385.8|8400.5|8380.3|13
1725013200000|2024-08-30 10:20:00|8405.4|8380.4|8405.3|8380.3|8405.4|8380.4|8405.1|8380.1|23
1725013500000|2024-08-30 10:25:00|8405.1|8380.1|8405.3|8380.3|8405.3|8380.3|8405.1|8380.1|14
1725013800000|2024-08-30 10:30:00|8405.4|8380.4|8405|8380|8405.4|8385.2|8400.1|8380|27
1725014100000|2024-08-30 10:35:00|8404.9|8379.9|8399.1|8384.1|8404.9|8384.4|8399.1|8379.2|28
1725014400000|2024-08-30 10:40:00|8404|8379|8399.1|8384.1|8404.8|8384.3|8399.1|8378.9|34
1725014700000|2024-08-30 10:45:00|8403.9|8378.9|8403.9|8378.9|8404|8379|8403.7|8378.7|6
1725015000000|2024-08-30 10:50:00|8403.7|8378.7|8404.3|8379.3|8404.4|8379.4|8403.4|8378.4|34
1725015300000|2024-08-30 10:55:00|8404.4|8379.4|8402.7|8377.7|8404.4|8383.4|8398.1|8377.7|31
1725015600000|2024-08-30 11:00:00|8402.8|8377.8|8397.3|8382.3|8402.8|8383|8397.3|8377.4|52
1725015900000|2024-08-30 11:05:00|8397.2|8382.2|8396.7|8381.7|8397.2|8382.2|8396.7|8381.7|3
1725016200000|2024-08-30 11:10:00|8396.5|8381.5|8402.3|8377.3|8402.3|8382|8396.2|8376.9|31
1725016500000|2024-08-30 11:15:00|8402.4|8377.4|8399|8384|8404|8384|8398.9|8377.4|38
1725017100000|2024-08-30 11:25:00|8404|8379|8404|8379|8404|8379|8403.9|8378.9|15
1725017400000|2024-08-30 11:30:00|8403.9|8378.9|8403.8|8378.8|8404.1|8379.1|8403.8|8378.8|4
1725017700000|2024-08-30 11:35:00|8403.7|8378.7|8403.6|8378.6|8404.2|8379.2|8403.3|8378.3|21
1725018000000|2024-08-30 11:40:00|8403.7|8378.7|8404.1|8379.1|8404.3|8379.3|8403.6|8378.6|12
1725018300000|2024-08-30 11:45:00|8404|8379|8404|8379|8404|8379|8404|8379|1
1725018600000|2024-08-30 11:50:00|8404.1|8379.1|8404.7|8379.7|8404.8|8379.8|8404|8379|25
1725018900000|2024-08-30 11:55:00|8404.8|8379.8|8404.8|8379.8|8404.8|8379.8|8404.8|8379.8|1
1725019200000|2024-08-30 12:00:00|8404.7|8379.7|8404.3|8379.3|8404.8|8379.8|8404.3|8379.3|35
1725019500000|2024-08-30 12:05:00|8404.4|8379.4|8404.4|8379.4|8404.4|8379.4|8404.2|8379.2|13
1725019800000|2024-08-30 12:10:00|8404.3|8379.3|8404.3|8379.3|8404.3|8379.3|8404.3|8379.3|1
1725020100000|2024-08-30 12:15:00|8404.2|8379.2|8403.7|8378.7|8404.3|8379.3|8403.3|8378.3|16
1725020400000|2024-08-30 12:20:00|8403.6|8378.6|8403|8378|8403.6|8383.6|8398.3|8378|22
1725020700000|2024-08-30 12:25:00|8403.2|8378.2|8403.5|8378.5|8403.5|8378.5|8402.6|8377.6|22
1725021000000|2024-08-30 12:30:00|8403.7|8378.7|8404|8379|8404.2|8379.2|8402.9|8377.9|84
1725021300000|2024-08-30 12:35:00|8404.2|8379.2|8403.8|8378.8|8404.7|8384.3|8399.2|8378.7|29
1725021600000|2024-08-30 12:40:00|8404|8379|8405.2|8380.2|8405.2|8385.2|8399.2|8379|86
1725021900000|2024-08-30 12:45:00|8400.1|8385.1|8405.4|8380.4|8406.4|8385.3|8400.1|8380.3|29
1725022200000|2024-08-30 12:50:00|8405.3|8380.3|8406.2|8381.2|8406.6|8381.6|8405.2|8380.2|55
1725022500000|2024-08-30 12:55:00|8405.8|8380.8|8405.3|8380.3|8405.8|8380.8|8405.3|8380.3|11
1725022800000|2024-08-30 13:00:00|8405.2|8380.2|8405.4|8380.4|8405.8|8380.8|8405.2|8380.2|27
1725023100000|2024-08-30 13:05:00|8405.3|8380.3|8406|8381|8406.3|8381.3|8405.3|8380.3|36
1725023400000|2024-08-30 13:10:00|8405.9|8380.9|8405|8380|8405.9|8380.9|8405|8380|8
1725023700000|2024-08-30 13:15:00|8405.2|8380.2|8405|8380|8405.2|8380.2|8405|8380|5
1725024000000|2024-08-30 13:20:00|8405.2|8380.2|8404.6|8379.6|8405.3|8380.3|8404.1|8379.1|36
1725024300000|2024-08-30 13:25:00|8404.7|8379.7|8404.6|8379.6|8404.8|8379.8|8404.3|8379.3|26
1725024600000|2024-08-30 13:30:00|8404.7|8379.7|8404.2|8379.2|8405.3|8380.3|8404|8379|26
1725024900000|2024-08-30 13:35:00|8404.3|8379.3|8403.7|8378.7|8404.3|8379.3|8403.4|8378.4|61
1725025200000|2024-08-30 13:40:00|8403.4|8378.4|8403.6|8378.6|8403.7|8378.7|8403.2|8378.2|50
1725025500000|2024-08-30 13:45:00|8403.5|8378.5|8404.1|8379.1|8404.3|8379.3|8403.1|8378.1|51
1725025800000|2024-08-30 13:50:00|8404|8379|8403.1|8378.1|8404|8379|8402.9|8377.9|19
1725026100000|2024-08-30 13:55:00|8403.2|8378.2|8404.4|8379.4|8404.4|8379.4|8403.1|8378.1|58
1725026400000|2024-08-30 14:00:00|8404.8|8379.8|8404.1|8379.1|8404.8|8379.8|8403.8|8378.8|40
1725026700000|2024-08-30 14:05:00|8404.2|8379.2|8404|8379|8404.6|8379.6|8404|8379|12
1725027000000|2024-08-30 14:10:00|8403.9|8378.9|8403.9|8378.9|8404.3|8379.3|8403.9|8378.9|6
1725027300000|2024-08-30 14:15:00|8404|8379|8404.5|8379.5|8404.5|8379.5|8403.9|8378.9|7
1725027600000|2024-08-30 14:20:00|8404.3|8379.3|8403.9|8378.9|8404.5|8379.5|8403.8|8378.8|15
1725028200000|2024-08-30 14:30:00|8404.1|8379.1|8403.9|8378.9|8404.1|8379.1|8403.9|8378.9|5
1725028500000|2024-08-30 14:35:00|8404.1|8379.1|8404.1|8379.1|8404.3|8379.3|8404.1|8379.1|9
1725028800000|2024-08-30 14:40:00|8404|8379|8404.1|8379.1|8404.4|8379.4|8403.9|8378.9|12
1725029100000|2024-08-30 14:45:00|8404|8379|8405|8380|8405.1|8380.1|8403.8|8378.8|24
1725029400000|2024-08-30 14:50:00|8404.8|8379.8|8404.7|8379.7|8404.9|8379.9|8404.6|8379.6|21
1725029700000|2024-08-30 14:55:00|8404.8|8379.8|8404.8|8379.8|8405|8380|8404.6|8379.6|92
1725030000000|2024-08-30 15:00:00|8404.7|8379.7|8404.6|8379.6|8405|8380|8404.6|8379.6|76
1725030300000|2024-08-30 15:05:00|8404.9|8379.9|8405|8380|8405.4|8380.4|8404.7|8379.7|48
1725030600000|2024-08-30 15:10:00|8404.6|8379.6|8405|8380|8405.2|8380.2|8404.5|8379.5|25
1725030900000|2024-08-30 15:15:00|8404.8|8379.8|8405.3|8380.3|8405.4|8380.4|8404.6|8379.6|14
1725031200000|2024-08-30 15:20:00|8405.6|8380.6|8406|8381|8406|8381|8405.6|8380.6|5
1725031500000|2024-08-30 15:25:00|8406.2|8381.2|8406.2|8381.2|8406.3|8381.3|8405.8|8380.8|9
1725031800000|2024-08-30 15:30:00|8406.1|8381.1|8406.4|8381.4|8407.1|8382.1|8406.1|8381.1|46
1725032100000|2024-08-30 15:35:00|8406.5|8381.5|8405.7|8380.7|8406.5|8381.5|8405.7|8380.7|16
1725032400000|2024-08-30 15:40:00|8405.8|8380.8|8405.8|8380.8|8406.1|8381.1|8405.8|8380.8|9
1725032700000|2024-08-30 15:45:00|8406|8381|8406.3|8381.3|8406.4|8381.4|8405.7|8380.7|24
1725033000000|2024-08-30 15:50:00|8406.1|8381.1|8406.1|8381.1|8406.2|8381.2|8406.1|8381.1|9
1725033300000|2024-08-30 15:55:00|8406.3|8381.3|8406.3|8381.3|8406.5|8381.5|8406.3|8381.3|5
1725033600000|2024-08-30 16:00:00|8406.4|8381.4|8407.4|8382.4|8407.6|8382.6|8406.3|8381.3|15
1725033900000|2024-08-30 16:05:00|8407.2|8382.2|8407.6|8382.6|8407.7|8382.7|8407.2|8382.2|15
1725034200000|2024-08-30 16:10:00|8407.5|8382.5|8407.6|8382.6|8407.8|8382.8|8407.3|8382.3|11
1725034800000|2024-08-30 16:20:00|8407.7|8382.7|8407.7|8382.7|8407.7|8382.7|8407.7|8382.7|1
1725035100000|2024-08-30 16:25:00|8407.6|8382.6|8407.6|8382.6|8408.4|8383.4|8407.6|8382.6|23
1725035400000|2024-08-30 16:30:00|8407.8|8382.8|8408.4|8383.4|8408.4|8383.4|8407.6|8382.6|72
1725035700000|2024-08-30 16:35:00|8408.8|8383.8|8408.6|8383.6|8409|8384|8408.6|8383.6|9
1725036000000|2024-08-30 16:40:00|8408.7|8383.7|8409|8384|8409.4|8384.4|8408.6|8383.6|10
1725036300000|2024-08-30 16:45:00|8409.3|8384.3|8409.8|8384.8|8409.8|8384.8|8409.3|8384.3|15
1725036600000|2024-08-30 16:50:00|8409.7|8384.7|8409.1|8384.1|8409.8|8384.8|8409|8384|90
1725036900000|2024-08-30 16:55:00|8409.2|8384.2|8409.6|8384.6|8409.6|8384.6|8409|8384|55
1725037200000|2024-08-30 17:00:00|8410.2|8385.2|8409.8|8384.8|8410.2|8385.2|8409.6|8384.6|65
1725037500000|2024-08-30 17:05:00|8409.7|8384.7|8409.4|8384.4|8409.9|8384.9|8409.4|8384.4|27
1725037800000|2024-08-30 17:10:00|8409.3|8384.3|8408.6|8383.6|8409.4|8384.4|8408.6|8383.6|19
1725038100000|2024-08-30 17:15:00|8408.7|8383.7|8408.8|8383.8|8408.8|8383.8|8408.7|8383.7|2
1725038400000|2024-08-30 17:20:00|8408.7|8383.7|8408.9|8383.9|8409|8384|8408.7|8383.7|27
1725038700000|2024-08-30 17:25:00|8409|8384|8409.3|8384.3|8409.4|8384.4|8408.9|8383.9|27
1725039000000|2024-08-30 17:30:00|8409.4|8384.4|8409.3|8384.3|8409.4|8384.4|8409.3|8384.3|12
1725039300000|2024-08-30 17:35:00|8409.4|8384.4|8409.4|8384.4|8409.4|8384.4|8409.3|8384.3|15
1725039600000|2024-08-30 17:40:00|8409.3|8384.3|8409.1|8384.1|8409.4|8384.4|8409.1|8384.1|28
1725039900000|2024-08-30 17:45:00|8409|8384|8409|8384|8409.2|8384.2|8408.7|8383.7|10
1725040200000|2024-08-30 17:50:00|8409.1|8384.1|8409|8384|8409.1|8384.1|8409|8384|2
1725040500000|2024-08-30 17:55:00|8408.8|8383.8|8408|8383|8408.8|8383.8|8407.7|8382.7|15
1725040800000|2024-08-30 18:00:00|8408.1|8383.1|8408|8383|8408.2|8383.2|8408|8383|6
1725041400000|2024-08-30 18:10:00|8407.9|8382.9|8407.8|8382.8|8407.9|8382.9|8407.7|8382.7|3
1725041700000|2024-08-30 18:15:00|8407.7|8382.7|8407.6|8382.6|8407.7|8382.7|8407.6|8382.6|2
1725042000000|2024-08-30 18:20:00|8407.3|8382.3|8407|8382|8407.3|8382.3|8407|8382|4
1725042300000|2024-08-30 18:25:00|8407.1|8382.1|8407.1|8382.1|8407.3|8382.3|8407|8382|7
1725042600000|2024-08-30 18:30:00|8407|8382|8407|8382|8407|8382|8407|8382|1
1725042900000|2024-08-30 18:35:00|8406.8|8381.8|8406.8|8381.8|8406.8|8381.8|8406.6|8381.6|4
1725043200000|2024-08-30 18:40:00|8406.6|8381.6|8406.7|8381.7|8406.7|8381.7|8406.6|8381.6|4
1725043500000|2024-08-30 18:45:00|8406.6|8381.6|8406.6|8381.6|8406.6|8381.6|8406.6|8381.6|1
1725045000000|2024-08-30 19:10:00|8406.5|8381.5|8406.5|8381.5|8406.5|8381.5|8406.5|8381.5|1
1725045300000|2024-08-30 19:15:00|8406.4|8381.4|8406.3|8381.3|8406.5|8381.5|8406.3|8381.3|7
1725045600000|2024-08-30 19:20:00|8406.2|8381.2|8406|8381|8406.2|8381.2|8406|8381|2
1725045900000|2024-08-30 19:25:00|8406.2|8381.2|8406.3|8381.3|8406.3|8381.3|8406.2|8381.2|2
1725046200000|2024-08-30 19:30:00|8406.4|8381.4|8406.3|8381.3|8406.4|8381.4|8406.3|8381.3|4
1725046500000|2024-08-30 19:35:00|8406.2|8381.2|8405.7|8380.7|8406.2|8381.2|8405.7|8380.7|4
1725046800000|2024-08-30 19:40:00|8405.5|8380.5|8405.5|8380.5|8405.7|8380.7|8405.1|8380.1|19
1725047100000|2024-08-30 19:45:00|8406.3|8381.3|8405.9|8380.9|8406.5|8381.5|8405.8|8380.8|6
1725047400000|2024-08-30 19:50:00|8405.7|8380.7|8405.9|8380.9|8405.9|8380.9|8405.7|8380.7|42
1725047700000|2024-08-30 19:55:00|8406.3|8381.3|8406.8|8381.8|8406.8|8381.8|8406.3|8381.3|9
1725238800000|2024-09-02 01:00:00|8406.5|8381.5|8406.6|8381.6|8406.9|8381.9|8406.1|8381.1|15
1725239100000|2024-09-02 01:05:00|8406.7|8381.7|8407.2|8382.2|8407.3|8382.3|8406.7|8381.7|6
1725239400000|2024-09-02 01:10:00|8407.3|8382.3|8407.3|8382.3|8407.4|8382.4|8407.3|8382.3|5
1725240000000|2024-09-02 01:20:00|8407.2|8382.2|8407.6|8382.6|8407.6|8382.6|8407.2|8382.2|6
1725240300000|2024-09-02 01:25:00|8407.3|8382.3|8407.6|8382.6|8407.6|8382.6|8407.3|8382.3|5
1725240600000|2024-09-02 01:30:00|8407.5|8382.5|8407.6|8382.6|8407.6|8382.6|8407.2|8382.2|18
1725241200000|2024-09-02 01:40:00|8407.8|8382.8|8407.6|8382.6|8407.8|8382.8|8407.6|8382.6|2
1725241500000|2024-09-02 01:45:00|8407.8|8382.8|8408.8|8383.8|8409|8384|8407.8|8382.8|6
1725241800000|2024-09-02 01:50:00|8408.5|8383.5|8408.6|8383.6|8408.6|8383.6|8408.5|8383.5|2
1725242100000|2024-09-02 01:55:00|8408.9|8383.9|8411|8386|8411.1|8386.1|8408.9|8383.9|16
1725242400000|2024-09-02 02:00:00|8411.1|8386.1|8410|8385|8411.1|8386.1|8410|8385|7
1725242700000|2024-09-02 02:05:00|8410.1|8385.1|8410.1|8385.1|8410.1|8385.1|8410.1|8385.1|1
1725243000000|2024-09-02 02:10:00|8410|8385|8410.1|8385.1|8410.1|8385.1|8410|8385|2
1725243600000|2024-09-02 02:20:00|8409.7|8384.7|8409.6|8384.6|8409.7|8384.7|8409.6|8384.6|2
1725244200000|2024-09-02 02:30:00|8409.5|8384.5|8409.6|8384.6|8409.6|8384.6|8409.5|8384.5|2
1725244800000|2024-09-02 02:40:00|8409.7|8384.7|8410|8385|8410|8385|8409.6|8384.6|5
1725245100000|2024-09-02 02:45:00|8410.3|8385.3|8410.3|8385.3|8410.3|8385.3|8410.3|8385.3|1
1725245400000|2024-09-02 02:50:00|8410.5|8385.5|8411|8386|8411.1|8386.1|8410.5|8385.5|13
1725245700000|2024-09-02 02:55:00|8410.8|8385.8|8409.1|8384.1|8410.8|8385.8|8409|8384|19
1725246000000|2024-09-02 03:00:00|8409|8384|8408.8|8383.8|8409|8384|8408.4|8383.4|16
1725246300000|2024-09-02 03:05:00|8409|8384|8408.8|8383.8|8409|8384|8408.8|8383.8|2
1725246600000|2024-09-02 03:10:00|8408.6|8383.6|8409|8384|8409|8384|8408.3|8383.3|18
1725246900000|2024-09-02 03:15:00|8408.8|8383.8|8409.1|8384.1|8409.6|8384.6|8408.8|8383.8|17
1725247200000|2024-09-02 03:20:00|8409.4|8384.4|8408.8|8383.8|8409.4|8384.4|8408.8|8383.8|14
1725247500000|2024-09-02 03:25:00|8409|8384|8408.8|8383.8|8409|8384|8408.8|8383.8|2
1725247800000|2024-09-02 03:30:00|8409|8384|8407.6|8382.6|8409|8384|8407.4|8382.4|22
1725248100000|2024-09-02 03:35:00|8402.6|8387.6|8402.1|8387.1|8407.6|8387.7|8402.1|8382.5|16
1725248400000|2024-09-02 03:40:00|8402.3|8387.3|8402.1|8387.1|8407.7|8387.8|8402|8382.3|70
1725248700000|2024-09-02 03:45:00|8402|8387|8407.3|8382.3|8407.4|8387.1|8402|8380.4|55
1725249000000|2024-09-02 03:50:00|8407.5|8382.5|8408.5|8383.5|8408.5|8383.5|8407.1|8382.1|44
1725249300000|2024-09-02 03:55:00|8408.6|8383.6|8403.7|8388.7|8408.8|8388.8|8402.7|8382.8|39
1725249600000|2024-09-02 04:00:00|8403.8|8388.8|8409.7|8384.7|8410.6|8389.2|8403.7|8383.7|37
1725249900000|2024-09-02 04:05:00|8404.7|8389.7|8404.3|8389.3|8404.8|8389.8|8404.3|8389.3|5
1725250200000|2024-09-02 04:10:00|8404.2|8389.2|8404.2|8389.2|8409.3|8389.3|8404.1|8384.1|15
1725250500000|2024-09-02 04:15:00|8404.3|8389.3|8404.7|8389.7|8404.9|8389.9|8404.3|8389.3|19
1725250800000|2024-09-02 04:20:00|8404.4|8389.4|8404.5|8389.5|8404.5|8389.5|8404.3|8389.3|4
1725251100000|2024-09-02 04:25:00|8404.3|8389.3|8404.3|8389.3|8404.3|8389.3|8404.2|8389.2|11
1725251400000|2024-09-02 04:30:00|8404.2|8389.2|8408.7|8383.7|8409.7|8389.2|8404.1|8383.7|27
1725251700000|2024-09-02 04:35:00|8403.7|8388.7|8403.7|8388.7|8403.8|8388.8|8403.7|8388.7|7
1725252000000|2024-09-02 04:40:00|8403.6|8388.6|8408.1|8383.1|8408.6|8388.7|8403|8383|46
1725252300000|2024-09-02 04:45:00|8407.9|8382.9|8408.6|8383.6|8408.6|8388.3|8402.7|8382.7|13
1725252600000|2024-09-02 04:50:00|8408.7|8383.7|8408.1|8383.1|8408.7|8388.9|8403.2|8383.1|12
1725252900000|2024-09-02 04:55:00|8408.4|8383.4|8408.7|8383.7|8408.7|8383.7|8408.4|8383.4|5
1725253200000|2024-09-02 05:00:00|8408.9|8383.9|8403.7|8388.7|8408.9|8388.9|8403.7|8383.7|13
1725253500000|2024-09-02 05:05:00|8403.9|8388.9|8409|8384|8409.1|8388.9|8403.7|8384|8
1725253800000|2024-09-02 05:10:00|8409.1|8384.1|8404.1|8389.1|8409.2|8389.2|8403.9|8383.9|12
1725254100000|2024-09-02 05:15:00|8409.1|8384.1|8409.3|8384.3|8409.3|8384.3|8409.1|8384.1|3
1725254400000|2024-09-02 05:20:00|8409.1|8384.1|8409.3|8384.3|8409.3|8384.3|8409.1|8384.1|8
1725254700000|2024-09-02 05:25:00|8409.2|8384.2|8403.8|8388.8|8409.2|8389.3|8403.7|8383.7|22
1725255000000|2024-09-02 05:30:00|8403.9|8388.9|8408.9|8383.9|8408.9|8388.9|8403.8|8383.9|4
1725255300000|2024-09-02 05:35:00|8408.8|8383.8|8403.7|8388.7|8408.9|8388.9|8403.7|8383.8|24
1725255600000|2024-09-02 05:40:00|8403.5|8388.5|8407.9|8382.9|8408.3|8388.5|8403.3|8382.8|12
1725255900000|2024-09-02 05:45:00|8407.8|8382.8|8408.3|8383.3|8408.4|8383.4|8407.8|8382.8|16
1725256500000|2024-09-02 05:55:00|8408.2|8383.2|8408.3|8383.3|8408.3|8383.3|8408.2|8383.2|2
1725256800000|2024-09-02 06:00:00|8408.2|8383.2|8408.2|8383.2|8408.2|8383.2|8408|8383|15
1725257100000|2024-09-02 06:05:00|8408.1|8383.1|8408|8383|8408.2|8383.2|8408|8383|4
1725257400000|2024-09-02 06:10:00|8408.2|8383.2|8408.2|8383.2|8408.3|8383.3|8408|8383|10
1725257700000|2024-09-02 06:15:00|8408.3|8383.3|8408.2|8383.2|8408.4|8383.4|8408.2|8383.2|7
1725258000000|2024-09-02 06:20:00|8408|8383|8408.3|8383.3|8408.3|8383.3|8407.8|8382.8|7
1725258900000|2024-09-02 06:35:00|8408.2|8383.2|8408.3|8383.3|8408.3|8383.3|8408.2|8383.2|2
1725259800000|2024-09-02 06:50:00|8408.4|8383.4|8408.7|8383.7|8408.8|8383.8|8408.4|8383.4|26
1725260100000|2024-09-02 06:55:00|8408.6|8383.6|8408.6|8383.6|8408.7|8383.7|8408.6|8383.6|3
1725260400000|2024-09-02 07:00:00|8408.7|8383.7|8408.6|8383.6|8408.7|8383.7|8408.6|8383.6|2
1725260700000|2024-09-02 07:05:00|8403.5|8388.5|8408.8|8383.8|8408.8|8388.5|8403.3|8383.3|21
1725261000000|2024-09-02 07:10:00|8408.9|8383.9|8404.4|8389.4|8409.1|8389.5|8403.9|8383.8|29
1725261300000|2024-09-02 07:15:00|8404.5|8389.5|8409.3|8384.3|8409.8|8390|8404.3|8384.2|37
1725261600000|2024-09-02 07:20:00|8409.5|8384.5|8404.7|8389.7|8410|8389.7|8404.6|8384.5|17
1725261900000|2024-09-02 07:25:00|8404.6|8389.6|8404.6|8389.6|8404.6|8389.6|8404.6|8389.6|1
1725262200000|2024-09-02 07:30:00|8404.7|8389.7|8404.7|8389.7|8404.7|8389.7|8404.7|8389.7|1
1725262500000|2024-09-02 07:35:00|8404.6|8389.6|8404.8|8389.8|8410|8390.1|8404.3|8384.6|75
1725262800000|2024-09-02 07:40:00|8404.9|8389.9|8404.9|8389.9|8409.9|8390.2|8404.7|8384.8|43
1725263100000|2024-09-02 07:45:00|8404.8|8389.8|8409.7|8384.7|8409.9|8389.9|8404.7|8384.7|29
1725263400000|2024-09-02 07:50:00|8409.8|8384.8|8405.4|8390.4|8410.5|8390.4|8405.3|8384.7|28
1725263700000|2024-09-02 07:55:00|8405.5|8390.5|8410.3|8385.3|8410.5|8390.6|8405.3|8385.3|29
1725264000000|2024-09-02 08:00:00|8410.6|8385.6|8411.2|8386.2|8411.3|8386.3|8410.3|8385.3|53
1725264300000|2024-09-02 08:05:00|8411.3|8386.3|8411|8386|8411.3|8391.1|8406.1|8386|17
1725264600000|2024-09-02 08:10:00|8411.1|8386.1|8410.8|8385.8|8411.2|8391.1|8406.1|8385.8|9
1725264900000|2024-09-02 08:15:00|8410.3|8385.3|8410.2|8385.2|8410.3|8385.3|8410.2|8385.2|4
1725265200000|2024-09-02 08:20:00|8410.1|8385.1|8411|8386|8411|8386|8410.1|8385.1|43
1725265500000|2024-09-02 08:25:00|8410.9|8385.9|8405.9|8390.9|8411.2|8390.9|8405.9|8385.3|55
1725265800000|2024-09-02 08:30:00|8405.7|8390.7|8411.2|8386.2|8411.6|8390.9|8405.7|8385.8|26
1725266100000|2024-09-02 08:35:00|8411.3|8386.3|8411.4|8386.4|8411.7|8386.7|8411.2|8386.2|41
1725266400000|2024-09-02 08:40:00|8411.2|8386.2|8407.3|8392.3|8412.6|8392.3|8407.1|8386.2|32
1725266700000|2024-09-02 08:45:00|8407.7|8392.7|8407.7|8392.7|8408.1|8393.1|8407.5|8392.5|13
1725267000000|2024-09-02 08:50:00|8407.8|8392.8|8407.5|8392.5|8407.8|8392.8|8407.5|8392.5|13
1725267300000|2024-09-02 08:55:00|8407.7|8392.7|8413|8388|8414|8393.9|8407.6|8388|27
1725267600000|2024-09-02 09:00:00|8413.1|8388.1|8408.3|8393.3|8413.4|8393.3|8408.3|8388|6
1725267900000|2024-09-02 09:05:00|8413.3|8388.3|8413.2|8388.2|8413.4|8388.4|8413.2|8388.2|4
1725268200000|2024-09-02 09:10:00|8413.3|8388.3|8413.7|8388.7|8413.7|8388.7|8413.2|8388.2|6
1725268500000|2024-09-02 09:15:00|8413.4|8388.4|8413.3|8388.3|8413.7|8388.7|8413.3|8388.3|9
1725268800000|2024-09-02 09:20:00|8413.4|8388.4|8413.3|8388.3|8413.6|8388.6|8413.2|8388.2|14
1725269100000|2024-09-02 09:25:00|8413.2|8388.2|8413.3|8388.3|8413.4|8388.4|8413.2|8388.2|6
1725269400000|2024-09-02 09:30:00|8413.2|8388.2|8412.8|8387.8|8413.3|8388.3|8412.6|8387.6|32
1725269700000|2024-09-02 09:35:00|8412.9|8387.9|8412.6|8387.6|8413.1|8388.1|8412.6|8387.6|26
1725270000000|2024-09-02 09:40:00|8412.7|8387.7|8408.1|8393.1|8412.8|8393.1|8407.7|8387.6|20
1725270300000|2024-09-02 09:45:00|8408.3|8393.3|8407.9|8392.9|8408.3|8393.3|8407.6|8392.6|49
1725270600000|2024-09-02 09:50:00|8407.8|8392.8|8413|8388|8413.1|8392.9|8407.8|8387.9|11
1725270900000|2024-09-02 09:55:00|8412.9|8387.9|8413|8388|8413.2|8388.2|8412.6|8387.6|27
1725271200000|2024-09-02 10:00:00|8413.1|8388.1|8408.1|8393.1|8413.2|8393.1|8408.1|8387.9|18
1725271500000|2024-09-02 10:05:00|8413.2|8388.2|8413.3|8388.3|8413.6|8388.6|8413.2|8388.2|9
1725271800000|2024-09-02 10:10:00|8413.4|8388.4|8413|8388|8413.4|8388.4|8412.9|8387.9|6
1725272100000|2024-09-02 10:15:00|8413.1|8388.1|8412.9|8387.9|8413.1|8388.1|8412.9|8387.9|4
1725272400000|2024-09-02 10:20:00|8413|8388|8413|8388|8413|8388|8413|8388|1
1725272700000|2024-09-02 10:25:00|8413.1|8388.1|8412.9|8387.9|8413.1|8388.1|8412.9|8387.9|5
1725273000000|2024-09-02 10:30:00|8412.7|8387.7|8412.7|8387.7|8413|8388|8412.6|8387.6|5
1725273300000|2024-09-02 10:35:00|8412.6|8387.6|8412.7|8387.7|8412.8|8387.8|8412.6|8387.6|4
1725273900000|2024-09-02 10:45:00|8412.6|8387.6|8413|8388|8413.1|8388.1|8412.6|8387.6|6
1725274200000|2024-09-02 10:50:00|8411.9|8386.9|8411.6|8386.6|8411.9|8386.9|8411.4|8386.4|6
1725274500000|2024-09-02 10:55:00|8411.3|8386.3|8412.1|8387.1|8412.3|8387.3|8410.8|8385.8|29
1725274800000|2024-09-02 11:00:00|8411.7|8386.7|8411.7|8386.7|8411.7|8386.7|8411.5|8386.5|9
1725275100000|2024-09-02 11:05:00|8412|8387|8412.3|8387.3|8412.3|8387.3|8411.9|8386.9|14
1725275400000|2024-09-02 11:10:00|8412|8387|8411.9|8386.9|8412|8387|8411.9|8386.9|6
1725275700000|2024-09-02 11:15:00|8411.8|8386.8|8411.9|8386.9|8412.3|8387.3|8411.8|8386.8|11
1725276000000|2024-09-02 11:20:00|8412|8387|8411.9|8386.9|8412.1|8387.1|8411.9|8386.9|22
1725276300000|2024-09-02 11:25:00|8412|8387|8411.7|8386.7|8412.1|8387.1|8411.6|8386.6|18
1725276600000|2024-09-02 11:30:00|8411.9|8386.9|8412.1|8387.1|8412.1|8387.1|8411.9|8386.9|13
1725276900000|2024-09-02 11:35:00|8411.9|8386.9|8411.9|8386.9|8412.1|8387.1|8411.9|8386.9|3
1725277200000|2024-09-02 11:40:00|8412.1|8387.1|8412.1|8387.1|8412.1|8387.1|8411.9|8386.9|3
1725277500000|2024-09-02 11:45:00|8411.9|8386.9|8411.9|8386.9|8412.1|8387.1|8411.9|8386.9|9
1725277800000|2024-09-02 11:50:00|8411.7|8386.7|8411.7|8386.7|8411.8|8386.8|8411.4|8386.4|23
1725278100000|2024-09-02 11:55:00|8411.6|8386.6|8411.6|8386.6|8411.7|8386.7|8411.5|8386.5|19
1725278400000|2024-09-02 12:00:00|8411.4|8386.4|8411.5|8386.5|8411.6|8386.6|8411.4|8386.4|14
1725278700000|2024-09-02 12:05:00|8411.6|8386.6|8411|8386|8411.6|8386.6|8410.7|8385.7|18
1725279000000|2024-09-02 12:10:00|8411.1|8386.1|8410.9|8385.9|8411.3|8386.3|8410.9|8385.9|5
1725279300000|2024-09-02 12:15:00|8411.1|8386.1|8410.5|8385.5|8411.1|8386.1|8410.3|8385.3|23
1725279600000|2024-09-02 12:20:00|8410.4|8385.4|8410.8|8385.8|8410.8|8385.8|8410.4|8385.4|8
1725280200000|2024-09-02 12:30:00|8410.9|8385.9|8411|8386|8411|8386|8410.9|8385.9|2
1725280500000|2024-09-02 12:35:00|8410.7|8385.7|8410.5|8385.5|8410.7|8385.7|8410.5|8385.5|6
1725280800000|2024-09-02 12:40:00|8410.6|8385.6|8410.4|8385.4|8410.7|8385.7|8410.4|8385.4|19
1725281100000|2024-09-02 12:45:00|8410.6|8385.6|8410.8|8385.8|8411|8386|8410.4|8385.4|7
1725281400000|2024-09-02 12:50:00|8410.6|8385.6|8410.3|8385.3|8410.6|8385.6|8409.4|8384.4|25
1725281700000|2024-09-02 12:55:00|8405.3|8390.3|8405.3|8390.3|8405.3|8390.3|8405.3|8390.3|1
1725282000000|2024-09-02 13:00:00|8410.3|8385.3|8410.1|8385.1|8410.3|8385.3|8409.9|8384.9|35
1725282300000|2024-09-02 13:05:00|8409.9|8384.9|8410.3|8385.3|8410.3|8385.3|8409.9|8384.9|5
1725283200000|2024-09-02 13:20:00|8410.2|8385.2|8410.3|8385.3|8410.3|8385.3|8410.1|8385.1|8
1725283500000|2024-09-02 13:25:00|8410.1|8385.1|8410.3|8385.3|8410.4|8385.4|8410.1|8385.1|3
1725284400000|2024-09-02 13:40:00|8410.1|8385.1|8410.5|8385.5|8410.8|8385.8|8410.1|8385.1|8
1725285000000|2024-09-02 13:50:00|8405.5|8390.5|8405.5|8390.5|8405.5|8390.5|8405.5|8390.5|1
1725285600000|2024-09-02 14:00:00|8410.5|8385.5|8410.5|8385.5|8410.5|8385.5|8410.5|8385.5|1
1725285900000|2024-09-02 14:05:00|8410.9|8385.9|8411.4|8386.4|8411.4|8386.4|8410.9|8385.9|3
1725286200000|2024-09-02 14:10:00|8411.5|8386.5|8411.5|8386.5|8411.5|8386.5|8411.4|8386.4|5
1725286500000|2024-09-02 14:15:00|8411.3|8386.3|8410.7|8385.7|8411.3|8386.3|8410.7|8385.7|5
1725286800000|2024-09-02 14:20:00|8410.9|8385.9|8411.3|8386.3|8411.3|8386.3|8410.9|8385.9|6
1725287100000|2024-09-02 14:25:00|8411.2|8386.2|8411.1|8386.1|8411.2|8386.2|8410.9|8385.9|16
1725287400000|2024-09-02 14:30:00|8410.9|8385.9|8411.1|8386.1|8411.1|8386.1|8410.9|8385.9|10
1725287700000|2024-09-02 14:35:00|8411.3|8386.3|8410.9|8385.9|8411.3|8386.3|8410.9|8385.9|4
1725288000000|2024-09-02 14:40:00|8411.1|8386.1|8410.1|8385.1|8411.1|8386.1|8410|8385|7
1725288300000|2024-09-02 14:45:00|8410|8385|8410.7|8385.7|8411.3|8386.3|8410|8385|18
1725291000000|2024-09-02 15:30:00|8410.9|8385.9|8410.9|8385.9|8410.9|8385.9|8410.9|8385.9|1
1725291900000|2024-09-02 15:45:00|8411|8386|8411|8386|8411.3|8386.3|8410.7|8385.7|10
1725292200000|2024-09-02 15:50:00|8410.9|8385.9|8411.1|8386.1|8411.1|8386.1|8410.9|8385.9|2
1725292800000|2024-09-02 16:00:00|8411.3|8386.3|8411.9|8386.9|8412.1|8387.1|8411.3|8386.3|13
1725293100000|2024-09-02 16:05:00|8412.1|8387.1|8410.9|8385.9|8412.1|8387.1|8410.9|8385.9|9
1725293400000|2024-09-02 16:10:00|8411.1|8386.1|8410.8|8385.8|8411.1|8386.1|8410.7|8385.7|19
1725293700000|2024-09-02 16:15:00|8410.7|8385.7|8410.8|8385.8|8410.8|8385.8|8410.7|8385.7|6
1725294000000|2024-09-02 16:20:00|8410.9|8385.9|8410.8|8385.8|8410.9|8385.9|8410.7|8385.7|6
1725294300000|2024-09-02 16:25:00|8410.7|8385.7|8410.8|8385.8|8410.8|8385.8|8410.7|8385.7|14
1725294600000|2024-09-02 16:30:00|8410.7|8385.7|8410.8|8385.8|8410.9|8385.9|8410.7|8385.7|14
1725294900000|2024-09-02 16:35:00|8410.9|8385.9|8410.9|8385.9|8411.1|8386.1|8410.8|8385.8|7
1725295200000|2024-09-02 16:40:00|8410.8|8385.8|8410.8|8385.8|8410.9|8385.9|8410.8|8385.8|5
1725295500000|2024-09-02 16:45:00|8410.9|8385.9|8410.9|8385.9|8410.9|8385.9|8410.8|8385.8|9
1725295800000|2024-09-02 16:50:00|8410.8|8385.8|8410.9|8385.9|8410.9|8385.9|8410.8|8385.8|2
1725296100000|2024-09-02 16:55:00|8411.1|8386.1|8411.1|8386.1|8411.1|8386.1|8411.1|8386.1|1
1725296400000|2024-09-02 17:00:00|8410.9|8385.9|8410.8|8385.8|8410.9|8385.9|8410.7|8385.7|4
1725296700000|2024-09-02 17:05:00|8410.9|8385.9|8410.8|8385.8|8410.9|8385.9|8410.8|8385.8|14
1725297000000|2024-09-02 17:10:00|8410.9|8385.9|8410.9|8385.9|8410.9|8385.9|8410.8|8385.8|9
1725297300000|2024-09-02 17:15:00|8410.8|8385.8|8410.9|8385.9|8410.9|8385.9|8410.8|8385.8|6
1725325200000|2024-09-03 01:00:00|8413.6|8388.6|8414.4|8389.4|8414.4|8389.4|8413.6|8388.6|15
1725325500000|2024-09-03 01:05:00|8414.6|8389.6|8412.2|8387.2|8414.8|8389.8|8412.2|8387.2|15
1725325800000|2024-09-03 01:10:00|8413|8388|8412.7|8387.7|8413|8388|8412|8387|13
1725326100000|2024-09-03 01:15:00|8412.4|8387.4|8412|8387|8412.4|8387.4|8412|8387|3
1725326400000|2024-09-03 01:20:00|8412.1|8387.1|8414.7|8389.7|8415|8390|8412.1|8387.1|25
1725326700000|2024-09-03 01:25:00|8415.2|8390.2|8414.7|8389.7|8415.6|8390.6|8414.7|8389.7|13
1725327000000|2024-09-03 01:30:00|8414.4|8389.4|8413.6|8388.6|8414.4|8389.4|8413.6|8388.6|4
1725327300000|2024-09-03 01:35:00|8413.9|8388.9|8414|8389|8414|8389|8413.7|8388.7|3
1725327600000|2024-09-03 01:40:00|8414.1|8389.1|8414.4|8389.4|8414.4|8389.4|8414.1|8389.1|4
1725328200000|2024-09-03 01:50:00|8414.3|8389.3|8413.9|8388.9|8414.3|8389.3|8413.9|8388.9|5
1725328500000|2024-09-03 01:55:00|8413.8|8388.8|8413.8|8388.8|8413.9|8388.9|8413.5|8388.5|8
1725328800000|2024-09-03 02:00:00|8413.9|8388.9|8413.9|8388.9|8413.9|8388.9|8413.9|8388.9|1
1725329400000|2024-09-03 02:10:00|8414.1|8389.1|8414.9|8389.9|8414.9|8389.9|8414.1|8389.1|5
1725329700000|2024-09-03 02:15:00|8415.1|8390.1|8415.5|8390.5|8415.5|8390.5|8415.1|8390.1|3
1725330000000|2024-09-03 02:20:00|8414.9|8389.9|8414.7|8389.7|8414.9|8389.9|8414.7|8389.7|2
1725331200000|2024-09-03 02:40:00|8414.6|8389.6|8414.5|8389.5|8414.6|8389.6|8414.5|8389.5|2
1725331500000|2024-09-03 02:45:00|8414.4|8389.4|8414.4|8389.4|8414.5|8389.5|8414.2|8389.2|6
1725331800000|2024-09-03 02:50:00|8414.5|8389.5|8414.4|8389.4|8414.5|8389.5|8414.4|8389.4|2
1725332100000|2024-09-03 02:55:00|8409.4|8394.4|8409.8|8394.8|8409.8|8394.8|8409.4|8394.4|5
1725332400000|2024-09-03 03:00:00|8410|8395|8410.2|8395.2|8410.3|8395.3|8410|8395|5
1725332700000|2024-09-03 03:05:00|8410.1|8395.1|8410.2|8395.2|8410.2|8395.2|8410.1|8395.1|14
1725333000000|2024-09-03 03:10:00|8410.1|8395.1|8410.2|8395.2|8410.2|8395.2|8410.1|8395.1|2
1725333300000|2024-09-03 03:15:00|8410.1|8395.1|8410|8395|8410.2|8395.2|8410|8395|9
1725333600000|2024-09-03 03:20:00|8410.1|8395.1|8409.8|8394.8|8414.8|8395.1|8409.7|8389.7|6
1725333900000|2024-09-03 03:25:00|8414.7|8389.7|8409.5|8394.5|8414.7|8394.6|8409.5|8389.5|7
1725334200000|2024-09-03 03:30:00|8409.6|8394.6|8410.4|8395.4|8410.5|8395.5|8409.5|8394.5|24
1725334500000|2024-09-03 03:35:00|8410.3|8395.3|8410.9|8395.9|8411|8396|8410.3|8395.3|21
1725334800000|2024-09-03 03:40:00|8411|8396|8410.6|8395.6|8411.1|8396.1|8410.6|8395.6|25
1725335100000|2024-09-03 03:45:00|8410.5|8395.5|8410.5|8395.5|8410.6|8395.6|8410.5|8395.5|5
1725335400000|2024-09-03 03:50:00|8410.6|8395.6|8410.6|8395.6|8410.6|8395.6|8410.4|8395.4|6
1725335700000|2024-09-03 03:55:00|8410.3|8395.3|8410.5|8395.5|8410.5|8395.5|8410.2|8395.2|4
1725336000000|2024-09-03 04:00:00|8410.7|8395.7|8410.8|8395.8|8410.8|8395.8|8410.7|8395.7|4
1725336300000|2024-09-03 04:05:00|8410.7|8395.7|8410.8|8395.8|8410.8|8395.8|8410.6|8395.6|21
1725336600000|2024-09-03 04:10:00|8410.7|8395.7|8411.3|8396.3|8411.4|8396.4|8410.7|8395.7|13
1725336900000|2024-09-03 04:15:00|8411.2|8396.2|8411.7|8396.7|8411.8|8396.8|8411.2|8396.2|11
1725337200000|2024-09-03 04:20:00|8411.5|8396.5|8411.3|8396.3|8411.5|8396.5|8411.3|8396.3|3
1725337500000|2024-09-03 04:25:00|8411.4|8396.4|8411.3|8396.3|8411.4|8396.4|8411.3|8396.3|2
1725338400000|2024-09-03 04:40:00|8411.2|8396.2|8411.2|8396.2|8411.2|8396.2|8411.2|8396.2|1
1725338700000|2024-09-03 04:45:00|8411.1|8396.1|8410.6|8395.6|8411.2|8396.2|8410.5|8395.5|17
1725339000000|2024-09-03 04:50:00|8410.8|8395.8|8411|8396|8411|8396|8410.8|8395.8|8
1725339300000|2024-09-03 04:55:00|8411.1|8396.1|8411.8|8396.8|8411.8|8396.8|8411.1|8396.1|8
1725339600000|2024-09-03 05:00:00|8411.7|8396.7|8411.2|8396.2|8411.8|8396.8|8411.1|8396.1|29
1725339900000|2024-09-03 05:05:00|8411|8396|8411.3|8396.3|8411.3|8396.3|8410.9|8395.9|49
1725340200000|2024-09-03 05:10:00|8411.2|8396.2|8410.9|8395.9|8411.3|8396.3|8410.8|8395.8|13
1725340500000|2024-09-03 05:15:00|8410.7|8395.7|8410.7|8395.7|8410.8|8395.8|8410.7|8395.7|3
1725340800000|2024-09-03 05:20:00|8410.4|8395.4|8410.9|8395.9|8410.9|8395.9|8410.4|8395.4|8
1725341100000|2024-09-03 05:25:00|8410.8|8395.8|8410.8|8395.8|8411.2|8396.2|8410.3|8395.3|11
1725341400000|2024-09-03 05:30:00|8410.9|8395.9|8410.8|8395.8|8410.9|8395.9|8410.8|8395.8|2
1725342000000|2024-09-03 05:40:00|8411.2|8396.2|8411.1|8396.1|8411.2|8396.2|8410.9|8395.9|15
1725342300000|2024-09-03 05:45:00|8411.2|8396.2|8411.1|8396.1|8411.2|8396.2|8411.1|8396.1|20
1725342600000|2024-09-03 05:50:00|8411.2|8396.2|8411.3|8396.3|8411.3|8396.3|8411.1|8396.1|4
1725342900000|2024-09-03 05:55:00|8411.2|8396.2|8411.1|8396.1|8411.2|8396.2|8411|8396|6
1725343200000|2024-09-03 06:00:00|8411|8396|8411.3|8396.3|8411.6|8396.6|8411|8396|5
1725343500000|2024-09-03 06:05:00|8411.1|8396.1|8410.9|8395.9|8411.3|8396.3|8410.9|8395.9|5
1725343800000|2024-09-03 06:10:00|8411|8396|8411|8396|8411|8396|8410.8|8395.8|6
1725344100000|2024-09-03 06:15:00|8410.9|8395.9|8410.3|8395.3|8411|8396|8410.3|8395.3|19
1725344400000|2024-09-03 06:20:00|8410.5|8395.5|8410.5|8395.5|8410.6|8395.6|8410.4|8395.4|11
1725344700000|2024-09-03 06:25:00|8410.6|8395.6|8411|8396|8411|8396|8410.5|8395.5|6
1725345000000|2024-09-03 06:30:00|8410.9|8395.9|8410.9|8395.9|8410.9|8395.9|8410.8|8395.8|3
1725345300000|2024-09-03 06:35:00|8411|8396|8410.7|8395.7|8411.1|8396.1|8410.6|8395.6|23
1725345600000|2024-09-03 06:40:00|8410.6|8395.6|8410.6|8395.6|8410.7|8395.7|8410.6|8395.6|5
1725345900000|2024-09-03 06:45:00|8410.7|8395.7|8410.7|8395.7|8410.7|8395.7|8410.7|8395.7|1
1725346200000|2024-09-03 06:50:00|8410.8|8395.8|8410.8|8395.8|8410.8|8395.8|8410.8|8395.8|1
1725346500000|2024-09-03 06:55:00|8411|8396|8411|8396|8411.2|8396.2|8411|8396|10
1725346800000|2024-09-03 07:00:00|8410.9|8395.9|8411|8396|8411.3|8396.3|8410.9|8395.9|7
1725347100000|2024-09-03 07:05:00|8411.2|8396.2|8411.3|8396.3|8411.3|8396.3|8411|8396|24
1725347400000|2024-09-03 07:10:00|8411.2|8396.2|8411.2|8396.2|8411.3|8396.3|8410.7|8395.7|20
1725347700000|2024-09-03 07:15:00|8411.3|8396.3|8411.2|8396.2|8411.3|8396.3|8410.8|8395.8|17
1725348000000|2024-09-03 07:20:00|8411.1|8396.1|8411.3|8396.3|8411.3|8396.3|8411|8396|7
1725348300000|2024-09-03 07:25:00|8411|8396|8411.3|8396.3|8411.3|8396.3|8410.8|8395.8|8
1725348600000|2024-09-03 07:30:00|8411.4|8396.4|8411.3|8396.3|8411.4|8396.4|8411.3|8396.3|26
1725349200000|2024-09-03 07:40:00|8411.4|8396.4|8411.3|8396.3|8411.4|8396.4|8411.3|8396.3|28
1725349500000|2024-09-03 07:45:00|8411.4|8396.4|8411.4|8396.4|8411.4|8396.4|8411.3|8396.3|11
1725349800000|2024-09-03 07:50:00|8411.3|8396.3|8411.4|8396.4|8411.4|8396.4|8411.2|8396.2|18
1725350100000|2024-09-03 07:55:00|8411.3|8396.3|8411.4|8396.4|8411.4|8396.4|8411.3|8396.3|34
1725350400000|2024-09-03 08:00:00|8411.3|8396.3|8411.7|8396.7|8411.7|8396.7|8411.3|8396.3|16
1725350700000|2024-09-03 08:05:00|8411.4|8396.4|8411.5|8396.5|8411.6|8396.6|8411.4|8396.4|4
1725351000000|2024-09-03 08:10:00|8411.7|8396.7|8411.6|8396.6|8411.8|8396.8|8411.3|8396.3|17
1725351300000|2024-09-03 08:15:00|8411.4|8396.4|8411.3|8396.3|8411.6|8396.6|8411.3|8396.3|17
1725351600000|2024-09-03 08:20:00|8411.7|8396.7|8411.3|8396.3|8411.7|8396.7|8411|8396|10
1725351900000|2024-09-03 08:25:00|8411.2|8396.2|8411.3|8396.3|8411.3|8396.3|8410.8|8395.8|26
1725352200000|2024-09-03 08:30:00|8411.1|8396.1|8411.3|8396.3|8411.4|8396.4|8411.1|8396.1|6
1725352800000|2024-09-03 08:40:00|8411.2|8396.2|8411.3|8396.3|8411.3|8396.3|8411.2|8396.2|6
1725353100000|2024-09-03 08:45:00|8411.2|8396.2|8410.8|8395.8|8411.3|8396.3|8410.7|8395.7|14
1725353400000|2024-09-03 08:50:00|8410.9|8395.9|8411.2|8396.2|8411.2|8396.2|8410.8|8395.8|16
1725353700000|2024-09-03 08:55:00|8410.9|8395.9|8411.1|8396.1|8411.3|8396.3|8410.8|8395.8|10
1725354000000|2024-09-03 09:00:00|8411.3|8396.3|8411.3|8396.3|8411.3|8396.3|8411.3|8396.3|1
1725354300000|2024-09-03 09:05:00|8411.1|8396.1|8411.3|8396.3|8411.3|8396.3|8411.1|8396.1|2
1725354600000|2024-09-03 09:10:00|8411.4|8396.4|8411.3|8396.3|8411.4|8396.4|8410.9|8395.9|7
1725355200000|2024-09-03 09:20:00|8411.4|8396.4|8411.9|8396.9|8411.9|8396.9|8411.4|8396.4|7
1725355500000|2024-09-03 09:25:00|8411.8|8396.8|8411.7|8396.7|8412.3|8397.3|8411.7|8396.7|6
1725355800000|2024-09-03 09:30:00|8411.9|8396.9|8411.9|8396.9|8412.2|8397.2|8411.9|8396.9|10
1725356100000|2024-09-03 09:35:00|8412.1|8397.1|8412.7|8397.7|8412.7|8397.7|8412.1|8397.1|8
1725356400000|2024-09-03 09:40:00|8412.6|8397.6|8411.6|8396.6|8417.4|8397.8|8411.6|8391.6|26
1725356700000|2024-09-03 09:45:00|8411.7|8396.7|8411.8|8396.8|8411.8|8396.8|8411.6|8396.6|25
1725357000000|2024-09-03 09:50:00|8412.3|8397.3|8412.3|8397.3|8412.5|8397.5|8411.9|8396.9|34
1725357300000|2024-09-03 09:55:00|8412.4|8397.4|8411.8|8396.8|8412.8|8397.8|8411.7|8396.7|28
1725357600000|2024-09-03 10:00:00|8411.7|8396.7|8411.8|8396.8|8412.3|8397.3|8411.7|8396.7|27
1725357900000|2024-09-03 10:05:00|8411.9|8396.9|8412|8397|8412|8397|8411.9|8396.9|2
1725358200000|2024-09-03 10:10:00|8412.2|8397.2|8412.2|8397.2|8412.2|8397.2|8412.2|8397.2|1
1725358500000|2024-09-03 10:15:00|8412|8397|8411.8|8396.8|8412.1|8397.1|8411.8|8396.8|7
1725359100000|2024-09-03 10:25:00|8411.7|8396.7|8411.8|8396.8|8411.8|8396.8|8411.7|8396.7|2
1725359400000|2024-09-03 10:30:00|8411.9|8396.9|8412|8397|8412|8397|8411.8|8396.8|5
1725359700000|2024-09-03 10:35:00|8412.1|8397.1|8412|8397|8412.1|8397.1|8412|8397|2
1725360000000|2024-09-03 10:40:00|8412.1|8397.1|8412.2|8397.2|8412.2|8397.2|8412.1|8397.1|4
1725360300000|2024-09-03 10:45:00|8412.3|8397.3|8412.1|8397.1|8412.4|8397.4|8412.1|8397.1|29
1725360600000|2024-09-03 10:50:00|8412.2|8397.2|8412.2|8397.2|8412.2|8397.2|8412.2|8397.2|1
1725361200000|2024-09-03 11:00:00|8412.3|8397.3|8412.3|8397.3|8412.3|8397.3|8412.2|8397.2|3
1725361500000|2024-09-03 11:05:00|8412.4|8397.4|8412.3|8397.3|8412.4|8397.4|8412.3|8397.3|2
1725362100000|2024-09-03 11:15:00|8412.1|8397.1|8412.3|8397.3|8412.3|8397.3|8412.1|8397.1|4
1725362400000|2024-09-03 11:20:00|8412.2|8397.2|8412.3|8397.3|8412.3|8397.3|8412.1|8397.1|3
1725363300000|2024-09-03 11:35:00|8412.2|8397.2|8411.7|8396.7|8412.2|8397.2|8411.7|8396.7|5
1725363600000|2024-09-03 11:40:00|8411.9|8396.9|8411.8|8396.8|8411.9|8396.9|8411.7|8396.7|3
1725363900000|2024-09-03 11:45:00|8412.1|8397.1|8412.1|8397.1|8412.1|8397.1|8412.1|8397.1|1
1725364200000|2024-09-03 11:50:00|8412.2|8397.2|8413|8398|8413|8398|8412.1|8397.1|29
1725364500000|2024-09-03 11:55:00|8412.9|8397.9|8412.8|8397.8|8412.9|8397.9|8412.8|8397.8|2
1725364800000|2024-09-03 12:00:00|8413.2|8398.2|8413.5|8398.5|8413.6|8398.6|8413.2|8398.2|14
1725365100000|2024-09-03 12:05:00|8413.6|8398.6|8413.6|8398.6|8413.6|8398.6|8413.4|8398.4|39
1725365400000|2024-09-03 12:10:00|8413.5|8398.5|8412.4|8397.4|8413.5|8398.5|8412.4|8397.4|9
1725365700000|2024-09-03 12:15:00|8412.6|8397.6|8412.2|8397.2|8412.6|8397.6|8412.2|8397.2|9
1725366000000|2024-09-03 12:20:00|8412.1|8397.1|8412.2|8397.2|8412.4|8397.4|8412.1|8397.1|10
1725366300000|2024-09-03 12:25:00|8412.4|8397.4|8413|8398|8413|8398|8412.3|8397.3|8
1725366600000|2024-09-03 12:30:00|8412.8|8397.8|8412.8|8397.8|8412.9|8397.9|8412.3|8397.3|13
1725366900000|2024-09-03 12:35:00|8412.7|8397.7|8412.3|8397.3|8412.7|8397.7|8412.3|8397.3|3
1725367200000|2024-09-03 12:40:00|8412|8397|8411.9|8396.9|8412|8397|8411.7|8396.7|64
1725367500000|2024-09-03 12:45:00|8412|8397|8411.3|8396.3|8412.3|8397.3|8411.3|8396.3|23
1725367800000|2024-09-03 12:50:00|8411.5|8396.5|8411.3|8396.3|8411.7|8396.7|8411.3|8396.3|16
1725368100000|2024-09-03 12:55:00|8411.2|8396.2|8411.3|8396.3|8411.3|8396.3|8411.1|8396.1|14
1725368400000|2024-09-03 13:00:00|8411.4|8396.4|8411.3|8396.3|8411.4|8396.4|8411.2|8396.2|18
1725368700000|2024-09-03 13:05:00|8411.2|8396.2|8411.3|8396.3|8411.3|8396.3|8411.1|8396.1|9
1725369000000|2024-09-03 13:10:00|8411.2|8396.2|8411.3|8396.3|8411.3|8396.3|8411.1|8396.1|43
1725369300000|2024-09-03 13:15:00|8411.4|8396.4|8411.3|8396.3|8411.4|8396.4|8411.3|8396.3|6
1725369900000|2024-09-03 13:25:00|8411.4|8396.4|8411.4|8396.4|8411.5|8396.5|8411.3|8396.3|33
1725370200000|2024-09-03 13:30:00|8411.3|8396.3|8411.3|8396.3|8411.5|8396.5|8411.3|8396.3|6
1725370500000|2024-09-03 13:35:00|8411.4|8396.4|8416.5|8391.5|8416.9|8396.8|8411.4|8391.5|57
1725370800000|2024-09-03 13:40:00|8416.7|8391.7|8416.9|8391.9|8417.1|8392.1|8416.7|8391.7|10
1725371100000|2024-09-03 13:45:00|8416.8|8391.8|8417.6|8392.6|8417.7|8392.7|8416.8|8391.8|20
1725371400000|2024-09-03 13:50:00|8417.7|8392.7|8418.1|8393.1|8418.1|8393.1|8417.3|8392.3|11
1725371700000|2024-09-03 13:55:00|8418.3|8393.3|8418.3|8393.3|8419.1|8394.1|8418.3|8393.3|21
1725372000000|2024-09-03 14:00:00|8417.7|8392.7|8413.9|8398.9|8419.1|8399.1|8413.9|8392.7|73
1725372300000|2024-09-03 14:05:00|8414|8399|8414.3|8399.3|8414.7|8399.7|8414|8399|22
1725372600000|2024-09-03 14:10:00|8414.1|8399.1|8413.1|8398.1|8414.2|8399.2|8413.1|8398.1|66
1725372900000|2024-09-03 14:15:00|8413.2|8398.2|8414.1|8399.1|8414.1|8399.1|8413.1|8398.1|6
1725373200000|2024-09-03 14:20:00|8414.2|8399.2|8414.3|8399.3|8414.3|8399.3|8414.2|8399.2|2
1725373500000|2024-09-03 14:25:00|8414.2|8399.2|8414.1|8399.1|8414.2|8399.2|8413.9|8398.9|7
1725373800000|2024-09-03 14:30:00|8414.2|8399.2|8414.3|8399.3|8414.3|8399.3|8414.1|8399.1|14
1725374100000|2024-09-03 14:35:00|8414.4|8399.4|8414.2|8399.2|8414.4|8399.4|8414.2|8399.2|3
1725374400000|2024-09-03 14:40:00|8414.3|8399.3|8414.3|8399.3|8414.6|8399.6|8414.2|8399.2|20
1725374700000|2024-09-03 14:45:00|8414.2|8399.2|8413.6|8398.6|8414.3|8399.3|8413.5|8398.5|7
1725375000000|2024-09-03 14:50:00|8413.7|8398.7|8413.7|8398.7|8413.7|8398.7|8413.7|8398.7|1
1725375300000|2024-09-03 14:55:00|8418.7|8393.7|8418.7|8393.7|8418.7|8393.7|8418.7|8393.7|1
1725375600000|2024-09-03 15:00:00|8418.6|8393.6|8417.9|8392.9|8418.6|8393.6|8417.9|8392.9|21
1725375900000|2024-09-03 15:05:00|8418|8393|8418|8393|8418.3|8393.3|8417.8|8392.8|7
1725376200000|2024-09-03 15:10:00|8417.9|8392.9|8418|8393|8418|8393|8417.7|8392.7|4
1725376500000|2024-09-03 15:15:00|8418.2|8393.2|8417.3|8392.3|8418.2|8393.2|8417.3|8392.3|6
1725377100000|2024-09-03 15:25:00|8417.4|8392.4|8417.3|8392.3|8417.4|8392.4|8417.2|8392.2|22
1725377400000|2024-09-03 15:30:00|8417.4|8392.4|8417.3|8392.3|8417.4|8392.4|8417.2|8392.2|16
1725377700000|2024-09-03 15:35:00|8417.2|8392.2|8417.3|8392.3|8417.4|8392.4|8417.2|8392.2|24
1725378000000|2024-09-03 15:40:00|8417.4|8392.4|8417.3|8392.3|8417.4|8392.4|8417.3|8392.3|2
1725378300000|2024-09-03 15:45:00|8417.2|8392.2|8417.3|8392.3|8417.4|8392.4|8417.2|8392.2|12
1725378600000|2024-09-03 15:50:00|8417.4|8392.4|8417.3|8392.3|8417.4|8392.4|8417.3|8392.3|2
1725379200000|2024-09-03 16:00:00|8416.9|8391.9|8417.3|8392.3|8417.3|8392.3|8416.9|8391.9|4
1725379800000|2024-09-03 16:10:00|8417.2|8392.2|8417.2|8392.2|8417.3|8392.3|8417.2|8392.2|21
1725380100000|2024-09-03 16:15:00|8417.3|8392.3|8417|8392|8417.3|8392.3|8416.9|8391.9|18
1725380400000|2024-09-03 16:20:00|8416.9|8391.9|8416.9|8391.9|8417.1|8392.1|8416.9|8391.9|7
1725380700000|2024-09-03 16:25:00|8417|8392|8417|8392|8417|8392|8416.9|8391.9|3
1725381000000|2024-09-03 16:30:00|8416.9|8391.9|8417.3|8392.3|8417.3|8392.3|8416.9|8391.9|19
1725381600000|2024-09-03 16:40:00|8417.2|8392.2|8417.1|8392.1|8417.3|8392.3|8417.1|8392.1|28
1725381900000|2024-09-03 16:45:00|8417.2|8392.2|8417.1|8392.1|8417.3|8392.3|8416.9|8391.9|6
1725382200000|2024-09-03 16:50:00|8416.9|8391.9|8417.1|8392.1|8417.1|8392.1|8416.8|8391.8|10
1725382500000|2024-09-03 16:55:00|8417|8392|8416.9|8391.9|8417.1|8392.1|8416.8|8391.8|15
1725382800000|2024-09-03 17:00:00|8417|8392|8417|8392|8417.1|8392.1|8416.8|8391.8|20
1725383100000|2024-09-03 17:05:00|8417.1|8392.1|8417|8392|8417.1|8392.1|8417|8392|22
1725383400000|2024-09-03 17:10:00|8417.1|8392.1|8417.2|8392.2|8417.2|8392.2|8417.1|8392.1|4
1725383700000|2024-09-03 17:15:00|8417.1|8392.1|8417.3|8392.3|8417.3|8392.3|8417|8392|10
1725384000000|2024-09-03 17:20:00|8417.2|8392.2|8417.3|8392.3|8417.3|8392.3|8417.2|8392.2|16
1725384600000|2024-09-03 17:30:00|8412.3|8397.3|8412.3|8397.3|8412.3|8397.3|8412.3|8397.3|1
1725384900000|2024-09-03 17:35:00|8412.1|8397.1|8411.9|8396.9|8412.1|8397.1|8411.9|8396.9|5
1725385200000|2024-09-03 17:40:00|8417.1|8392.1|8417.3|8392.3|8417.3|8392.3|8417.1|8392.1|2
1725386400000|2024-09-03 18:00:00|8417.5|8392.5|8417.3|8392.3|8417.5|8392.5|8417.3|8392.3|4
1725387000000|2024-09-03 18:10:00|8417.4|8392.4|8417.3|8392.3|8417.4|8392.4|8417.3|8392.3|2
1725387300000|2024-09-03 18:15:00|8417.4|8392.4|8412.3|8397.3|8417.4|8397.3|8412.3|8392.4|2
1725388500000|2024-09-03 18:35:00|8412.4|8397.4|8412.1|8397.1|8412.5|8397.5|8412|8397|9
1725388800000|2024-09-03 18:40:00|8412.2|8397.2|8412.4|8397.4|8412.4|8397.4|8412.2|8397.2|3
1725389100000|2024-09-03 18:45:00|8412.2|8397.2|8412.2|8397.2|8412.4|8397.4|8412.2|8397.2|4
1725389400000|2024-09-03 18:50:00|8412.3|8397.3|8412.4|8397.4|8412.4|8397.4|8412.1|8397.1|12
1725389700000|2024-09-03 18:55:00|8412.2|8397.2|8412|8397|8412.4|8397.4|8412|8397|4
1725390000000|2024-09-03 19:00:00|8412.2|8397.2|8412.2|8397.2|8412.2|8397.2|8412.2|8397.2|1
1725390300000|2024-09-03 19:05:00|8412.1|8397.1|8412|8397|8412.1|8397.1|8412|8397|2
1725390600000|2024-09-03 19:10:00|8411.7|8396.7|8416.5|8391.5|8417|8396.9|8411.6|8391.5|6
1725391800000|2024-09-03 19:30:00|8416.6|8391.6|8416.5|8391.5|8417|8392|8416.5|8391.5|4
1725392100000|2024-09-03 19:35:00|8416.7|8391.7|8416.5|8391.5|8416.7|8391.7|8416.5|8391.5|5
1725392400000|2024-09-03 19:40:00|8416.6|8391.6|8416.5|8391.5|8416.6|8391.6|8416.5|8391.5|2
1725411600000|2024-09-04 01:00:00|8415.5|8390.5|8415.8|8390.8|8415.8|8390.8|8415.5|8390.5|5
1725411900000|2024-09-04 01:05:00|8415.7|8390.7|8416|8391|8416|8391|8415.7|8390.7|5
1725412200000|2024-09-04 01:10:00|8416.1|8391.1|8416.8|8391.8|8416.8|8391.8|8416.1|8391.1|4
1725412500000|2024-09-04 01:15:00|8416.9|8391.9|8417|8392|8417.2|8392.2|8416.5|8391.5|8
1725413100000|2024-09-04 01:25:00|8416.9|8391.9|8416.7|8391.7|8416.9|8391.9|8416.7|8391.7|3
1725413400000|2024-09-04 01:30:00|8416.8|8391.8|8416.7|8391.7|8416.8|8391.8|8416.7|8391.7|6
1725413700000|2024-09-04 01:35:00|8416.8|8391.8|8416.8|8391.8|8416.8|8391.8|8416.8|8391.8|1
1725414000000|2024-09-04 01:40:00|8416.7|8391.7|8416.7|8391.7|8416.7|8391.7|8416.7|8391.7|1
1725414300000|2024-09-04 01:45:00|8416.8|8391.8|8416.8|8391.8|8416.8|8391.8|8416.7|8391.7|3
1725415200000|2024-09-04 02:00:00|8417|8392|8416.9|8391.9|8417|8392|8416.8|8391.8|9
1725415500000|2024-09-04 02:05:00|8416.8|8391.8|8416.9|8391.9|8416.9|8391.9|8416.8|8391.8|2
1725415800000|2024-09-04 02:10:00|8416.8|8391.8|8416.8|8391.8|8416.9|8391.9|8416.8|8391.8|5
1725416100000|2024-09-04 02:15:00|8416.9|8391.9|8416.9|8391.9|8416.9|8391.9|8416.8|8391.8|7
1725416400000|2024-09-04 02:20:00|8416.7|8391.7|8416.8|8391.8|8416.8|8391.8|8416.7|8391.7|2
1725417000000|2024-09-04 02:30:00|8416.9|8391.9|8416.8|8391.8|8416.9|8391.9|8416.8|8391.8|2
1725417300000|2024-09-04 02:35:00|8416.9|8391.9|8416.5|8391.5|8416.9|8391.9|8416.5|8391.5|8
1725417900000|2024-09-04 02:45:00|8416.3|8391.3|8416|8391|8416.3|8391.3|8416|8391|5
1725419400000|2024-09-04 03:10:00|8411|8396|8411|8396|8411|8396|8411|8396|1
1725420000000|2024-09-04 03:20:00|8411.1|8396.1|8417|8392|8417.2|8397.4|8411|8391.6|28
1725420300000|2024-09-04 03:25:00|8416.9|8391.9|8411.3|8396.3|8416.9|8397|8411.2|8391.4|32
1725420600000|2024-09-04 03:30:00|8411.7|8396.7|8412.2|8397.2|8412.2|8397.2|8411.7|8396.7|7
1725420900000|2024-09-04 03:35:00|8412.3|8397.3|8411.8|8396.8|8412.3|8397.3|8411.7|8396.7|9
1725421200000|2024-09-04 03:40:00|8411.6|8396.6|8411.4|8396.4|8411.6|8396.6|8411.4|8396.4|5
1725421500000|2024-09-04 03:45:00|8411.5|8396.5|8411.3|8396.3|8411.5|8396.5|8411.3|8396.3|3
1725421800000|2024-09-04 03:50:00|8411.4|8396.4|8411.5|8396.5|8411.5|8396.5|8411.4|8396.4|4
1725422100000|2024-09-04 03:55:00|8416.5|8391.5|8416.4|8391.4|8416.5|8391.5|8416.4|8391.4|4
1725422400000|2024-09-04 04:00:00|8416.5|8391.5|8416.4|8391.4|8416.5|8391.5|8416.4|8391.4|4
1725422700000|2024-09-04 04:05:00|8416.5|8391.5|8416.3|8391.3|8416.6|8391.6|8416.3|8391.3|9
1725423000000|2024-09-04 04:10:00|8411.3|8396.3|8411.7|8396.7|8411.7|8396.7|8411.2|8396.2|14
1725423300000|2024-09-04 04:15:00|8411.6|8396.6|8411.4|8396.4|8411.7|8396.7|8411.3|8396.3|8
1725423600000|2024-09-04 04:20:00|8411.6|8396.6|8411.3|8396.3|8411.6|8396.6|8411.3|8396.3|25
1725423900000|2024-09-04 04:25:00|8411.6|8396.6|8411.7|8396.7|8411.8|8396.8|8411.6|8396.6|4
1725424200000|2024-09-04 04:30:00|8411.8|8396.8|8411.7|8396.7|8411.8|8396.8|8411.7|8396.7|2
1725424500000|2024-09-04 04:35:00|8411.6|8396.6|8411.7|8396.7|8411.7|8396.7|8411.6|8396.6|2
1725425400000|2024-09-04 04:50:00|8411.6|8396.6|8411.6|8396.6|8411.7|8396.7|8411.6|8396.6|3
1725425700000|2024-09-04 04:55:00|8411.7|8396.7|8411.8|8396.8|8411.8|8396.8|8411.6|8396.6|4
1725426000000|2024-09-04 05:00:00|8411.6|8396.6|8411.8|8396.8|8411.8|8396.8|8411.6|8396.6|2
1725426300000|2024-09-04 05:05:00|8411.6|8396.6|8411.7|8396.7|8411.8|8396.8|8411.6|8396.6|7
1725426600000|2024-09-04 05:10:00|8411.8|8396.8|8411.8|8396.8|8411.8|8396.8|8411.7|8396.7|3
1725426900000|2024-09-04 05:15:00|8411.9|8396.9|8411.8|8396.8|8411.9|8396.9|8411.8|8396.8|2
1725427200000|2024-09-04 05:20:00|8411.7|8396.7|8411.8|8396.8|8411.8|8396.8|8411.7|8396.7|2
1725427500000|2024-09-04 05:25:00|8411.6|8396.6|8411.8|8396.8|8412|8397|8411.6|8396.6|8
1725427800000|2024-09-04 05:30:00|8411.7|8396.7|8411.9|8396.9|8412.1|8397.1|8411.7|8396.7|24
1725428100000|2024-09-04 05:35:00|8412|8397|8412.3|8397.3|8412.3|8397.3|8411.9|8396.9|24
1725428400000|2024-09-04 05:40:00|8412.1|8397.1|8412.3|8397.3|8412.3|8397.3|8412.1|8397.1|5
1725429300000|2024-09-04 05:55:00|8412.4|8397.4|8412.3|8397.3|8412.4|8397.4|8412.3|8397.3|2
1725429900000|2024-09-04 06:05:00|8412.1|8397.1|8412.3|8397.3|8412.4|8397.4|8412.1|8397.1|5
1725430200000|2024-09-04 06:10:00|8412.2|8397.2|8411.8|8396.8|8412.4|8397.4|8411.7|8396.7|19
1725430500000|2024-09-04 06:15:00|8412|8397|8412.3|8397.3|8412.3|8397.3|8411.7|8396.7|16
1725430800000|2024-09-04 06:20:00|8412.4|8397.4|8412.3|8397.3|8412.5|8397.5|8412.3|8397.3|8
1725431100000|2024-09-04 06:25:00|8412.7|8397.7|8412.7|8397.7|8412.7|8397.7|8412.6|8397.6|5
1725431400000|2024-09-04 06:30:00|8412.6|8397.6|8412.9|8397.9|8412.9|8397.9|8412.6|8397.6|26
1725431700000|2024-09-04 06:35:00|8412.8|8397.8|8412.3|8397.3|8412.9|8397.9|8412.3|8397.3|19
1725432000000|2024-09-04 06:40:00|8412.4|8397.4|8412.7|8397.7|8412.7|8397.7|8412.4|8397.4|4
1725432300000|2024-09-04 06:45:00|8412.6|8397.6|8412.3|8397.3|8412.6|8397.6|8412.1|8397.1|6
1725432600000|2024-09-04 06:50:00|8412.1|8397.1|8412.3|8397.3|8412.3|8397.3|8412.1|8397.1|2
1725432900000|2024-09-04 06:55:00|8412.2|8397.2|8412.3|8397.3|8412.3|8397.3|8412.1|8397.1|3
1725433200000|2024-09-04 07:00:00|8412.1|8397.1|8412.3|8397.3|8412.4|8397.4|8412.1|8397.1|9
1725433500000|2024-09-04 07:05:00|8412.4|8397.4|8412.3|8397.3|8412.4|8397.4|8412.1|8397.1|10
1725433800000|2024-09-04 07:10:00|8412.1|8397.1|8412|8397|8412.1|8397.1|8412|8397|4
1725434100000|2024-09-04 07:15:00|8412.1|8397.1|8412.3|8397.3|8412.3|8397.3|8412|8397|15
1725434400000|2024-09-04 07:20:00|8412.1|8397.1|8412.2|8397.2|8412.3|8397.3|8412.1|8397.1|21
1725434700000|2024-09-04 07:25:00|8412.1|8397.1|8412.3|8397.3|8412.4|8397.4|8412.1|8397.1|34
1725435000000|2024-09-04 07:30:00|8412.2|8397.2|8412.4|8397.4|8412.4|8397.4|8412.2|8397.2|7
1725435300000|2024-09-04 07:35:00|8412.3|8397.3|8412.3|8397.3|8412.5|8397.5|8412.3|8397.3|4
1725435900000|2024-09-04 07:45:00|8412.2|8397.2|8412.2|8397.2|8412.3|8397.3|8412.1|8397.1|22
1725436200000|2024-09-04 07:50:00|8412.3|8397.3|8412.3|8397.3|8412.4|8397.4|8412.2|8397.2|11
1725436500000|2024-09-04 07:55:00|8412.2|8397.2|8412.3|8397.3|8412.4|8397.4|8412.2|8397.2|10
1725436800000|2024-09-04 08:00:00|8412.4|8397.4|8412.3|8397.3|8412.4|8397.4|8412.3|8397.3|4
1725437100000|2024-09-04 08:05:00|8412.1|8397.1|8412.3|8397.3|8412.4|8397.4|8412.1|8397.1|4
1725437400000|2024-09-04 08:10:00|8412.4|8397.4|8412.7|8397.7|8412.7|8397.7|8412.3|8397.3|9
1725437700000|2024-09-04 08:15:00|8412.9|8397.9|8412.9|8397.9|8413|8398|8412.9|8397.9|3
1725438000000|2024-09-04 08:20:00|8412.8|8397.8|8412.7|8397.7|8412.9|8397.9|8412.7|8397.7|6
1725438300000|2024-09-04 08:25:00|8412.8|8397.8|8412.8|8397.8|8412.9|8397.9|8412.8|8397.8|3
1725438600000|2024-09-04 08:30:00|8412.7|8397.7|8412.7|8397.7|8412.8|8397.8|8412.7|8397.7|5
1725439800000|2024-09-04 08:50:00|8412.6|8397.6|8412.7|8397.7|8412.8|8397.8|8412.6|8397.6|4
1725440100000|2024-09-04 08:55:00|8412.9|8397.9|8412.6|8397.6|8413.2|8398.2|8412.6|8397.6|10
1725440400000|2024-09-04 09:00:00|8412.7|8397.7|8412.3|8397.3|8412.7|8397.7|8412.1|8397.1|16
1725440700000|2024-09-04 09:05:00|8412.4|8397.4|8412.3|8397.3|8412.4|8397.4|8412.3|8397.3|4
1725441300000|2024-09-04 09:15:00|8412.5|8397.5|8412.8|8397.8|8412.8|8397.8|8412.5|8397.5|4
1725441600000|2024-09-04 09:20:00|8412.7|8397.7|8412.3|8397.3|8412.8|8397.8|8412.3|8397.3|7
1725441900000|2024-09-04 09:25:00|8412.1|8397.1|8412.6|8397.6|8412.7|8397.7|8412.1|8397.1|15
1725442200000|2024-09-04 09:30:00|8412.8|8397.8|8412.7|8397.7|8412.8|8397.8|8412.6|8397.6|20
1725442500000|2024-09-04 09:35:00|8412.6|8397.6|8413.2|8398.2|8413.2|8398.2|8412.4|8397.4|34
1725442800000|2024-09-04 09:40:00|8413.1|8398.1|8412.9|8397.9|8413.1|8398.1|8412.9|8397.9|17
1725443100000|2024-09-04 09:45:00|8413|8398|8412.9|8397.9|8413.2|8398.2|8412.8|8397.8|63
1725443400000|2024-09-04 09:50:00|8413|8398|8413.1|8398.1|8413.1|8398.1|8412.9|8397.9|6
1725443700000|2024-09-04 09:55:00|8413.3|8398.3|8414.1|8399.1|8414.3|8399.3|8413.2|8398.2|44
1725444000000|2024-09-04 10:00:00|8414.3|8399.3|8414.6|8399.6|8415.2|8400.2|8413.8|8398.8|45
1725444300000|2024-09-04 10:05:00|8414.8|8399.8|8417.7|8402.7|8418.1|8403.1|8414.8|8399.8|29
1725444600000|2024-09-04 10:10:00|8417.9|8402.9|8416.7|8401.7|8418|8403|8416.5|8401.5|42
1725444900000|2024-09-04 10:15:00|8416.8|8401.8|8416.9|8401.9|8417.2|8402.2|8416.7|8401.7|24
1725445200000|2024-09-04 10:20:00|8416.8|8401.8|8416.7|8401.7|8416.8|8401.8|8416.6|8401.6|4
1725445500000|2024-09-04 10:25:00|8416.9|8401.9|8417.7|8402.7|8417.8|8402.8|8416.7|8401.7|29
1725446100000|2024-09-04 10:35:00|8417.6|8402.6|8417.7|8402.7|8417.8|8402.8|8417.6|8402.6|20
1725446400000|2024-09-04 10:40:00|8417.8|8402.8|8417.8|8402.8|8418|8403|8417.6|8402.6|54
1725446700000|2024-09-04 10:45:00|8417.5|8402.5|8417.6|8402.6|8417.9|8402.9|8417.4|8402.4|12
1725447000000|2024-09-04 10:50:00|8417.3|8402.3|8417.4|8402.4|8417.9|8402.9|8417.3|8402.3|14
1725447300000|2024-09-04 10:55:00|8417.5|8402.5|8417.3|8402.3|8417.5|8402.5|8417.3|8402.3|3
1725447900000|2024-09-04 11:05:00|8417.2|8402.2|8416.9|8401.9|8417.3|8402.3|8416.7|8401.7|9
1725448200000|2024-09-04 11:10:00|8417|8402|8416.3|8401.3|8417.1|8402.1|8416.2|8401.2|13
1725448500000|2024-09-04 11:15:00|8416.1|8401.1|8415.8|8400.8|8416.1|8401.1|8415.4|8400.4|6
1725448800000|2024-09-04 11:20:00|8415.6|8400.6|8415.6|8400.6|8415.6|8400.6|8415.5|8400.5|5
1725449100000|2024-09-04 11:25:00|8415.5|8400.5|8414.3|8399.3|8415.5|8400.5|8414.3|8399.3|24
1725449400000|2024-09-04 11:30:00|8414.4|8399.4|8414.5|8399.5|8414.6|8399.6|8414.3|8399.3|21
1725449700000|2024-09-04 11:35:00|8414.6|8399.6|8414.6|8399.6|8414.6|8399.6|8414.1|8399.1|15
1725450000000|2024-09-04 11:40:00|8414.5|8399.5|8414.6|8399.6|8414.6|8399.6|8414.4|8399.4|6
1725450300000|2024-09-04 11:45:00|8414.5|8399.5|8414.6|8399.6|8414.6|8399.6|8414.4|8399.4|14
1725450600000|2024-09-04 11:50:00|8414.5|8399.5|8414.6|8399.6|8414.6|8399.6|8414.4|8399.4|14
1725450900000|2024-09-04 11:55:00|8414.4|8399.4|8414.4|8399.4|8414.5|8399.5|8414.3|8399.3|5
1725451200000|2024-09-04 12:00:00|8414.5|8399.5|8414.3|8399.3|8414.5|8399.5|8414.3|8399.3|4
1725452100000|2024-09-04 12:15:00|8414.4|8399.4|8414.3|8399.3|8414.4|8399.4|8414.3|8399.3|2
1725452400000|2024-09-04 12:20:00|8414.4|8399.4|8419.5|8394.5|8419.6|8399.5|8414.4|8394.5|22
1725452700000|2024-09-04 12:25:00|8419.6|8394.6|8419.4|8394.4|8419.6|8394.6|8419.4|8394.4|7
1725453000000|2024-09-04 12:30:00|8419.3|8394.3|8419.6|8394.6|8419.6|8399.7|8414.4|8394.3|69
1725453300000|2024-09-04 12:35:00|8419.4|8394.4|8419.4|8394.4|8419.6|8399.6|8414.4|8394.4|81
1725453600000|2024-09-04 12:40:00|8419.6|8394.6|8419.5|8394.5|8419.6|8394.6|8419.3|8394.3|19
1725453900000|2024-09-04 12:45:00|8419.4|8394.4|8419.5|8394.5|8419.5|8394.5|8419.4|8394.4|2
1725454200000|2024-09-04 12:50:00|8419.3|8394.3|8419.4|8394.4|8419.6|8394.6|8419.3|8394.3|28
1725454500000|2024-09-04 12:55:00|8419.6|8394.6|8414.4|8399.4|8419.6|8399.6|8414.3|8394.4|50
1725454800000|2024-09-04 13:00:00|8414.5|8399.5|8414.3|8399.3|8414.6|8399.6|8414.2|8399.2|72
1725455100000|2024-09-04 13:05:00|8414.4|8399.4|8419.5|8394.5|8419.5|8399.5|8414.2|8394.4|57
1725455400000|2024-09-04 13:10:00|8419.3|8394.3|8413.7|8398.7|8419.4|8398.7|8413.7|8393.5|30
1725456000000|2024-09-04 13:20:00|8413.5|8398.5|8413.5|8398.5|8413.7|8398.7|8413.5|8398.5|10
1725456300000|2024-09-04 13:25:00|8413.6|8398.6|8413.9|8398.9|8414|8399|8413.5|8398.5|23
1725456600000|2024-09-04 13:30:00|8413.8|8398.8|8413.4|8398.4|8413.9|8398.9|8413.4|8398.4|50
1725456900000|2024-09-04 13:35:00|8413.3|8398.3|8413.6|8398.6|8413.6|8398.6|8413.3|8398.3|7
1725457200000|2024-09-04 13:40:00|8413.7|8398.7|8418.6|8393.6|8418.9|8398.7|8413.6|8393.6|20
1725457500000|2024-09-04 13:45:00|8418.7|8393.7|8419|8394|8419|8394|8418.6|8393.6|63
1725457800000|2024-09-04 13:50:00|8418.9|8393.9|8419.1|8394.1|8419.2|8399|8414|8393.9|35
1725458100000|2024-09-04 13:55:00|8419|8394|8419|8394|8419.2|8394.2|8418.9|8393.9|10
1725458400000|2024-09-04 14:00:00|8418.9|8393.9|8418.4|8393.4|8418.9|8398.5|8412.6|8392.9|135
1725458700000|2024-09-04 14:05:00|8418.3|8393.3|8418.8|8393.8|8419.4|8394.4|8418.2|8393.2|58
1725459000000|2024-09-04 14:10:00|8418.9|8393.9|8418.9|8393.9|8418.9|8393.9|8418.8|8393.8|29
1725459300000|2024-09-04 14:15:00|8419|8394|8419.5|8394.5|8419.6|8394.6|8418.9|8393.9|37
1725459600000|2024-09-04 14:20:00|8414.6|8399.6|8414.3|8399.3|8414.8|8399.8|8414.1|8399.1|23
1725459900000|2024-09-04 14:25:00|8414.4|8399.4|8414.8|8399.8|8414.8|8399.8|8414.4|8399.4|22
1725460200000|2024-09-04 14:30:00|8414.7|8399.7|8414.3|8399.3|8414.7|8399.7|8414.2|8399.2|22
1725460500000|2024-09-04 14:35:00|8414.4|8399.4|8413.8|8398.8|8414.4|8399.4|8413.6|8398.6|6
1725460800000|2024-09-04 14:40:00|8413.7|8398.7|8413.6|8398.6|8413.8|8398.8|8413.4|8398.4|28
1725461100000|2024-09-04 14:45:00|8413.7|8398.7|8413.4|8398.4|8413.7|8398.7|8413.3|8398.3|78
1725461400000|2024-09-04 14:50:00|8413.5|8398.5|8414|8399|8414.1|8399.1|8413.4|8398.4|56
1725461700000|2024-09-04 14:55:00|8413.9|8398.9|8413.7|8398.7|8414|8399|8413.4|8398.4|17
1725462000000|2024-09-04 15:00:00|8413.9|8398.9|8413.6|8398.6|8413.9|8398.9|8413.5|8398.5|13
1725462300000|2024-09-04 15:05:00|8413.7|8398.7|8413.9|8398.9|8414|8399|8413.5|8398.5|28
1725462600000|2024-09-04 15:10:00|8414|8399|8414.1|8399.1|8414.1|8399.1|8413.9|8398.9|21
1725462900000|2024-09-04 15:15:00|8413.9|8398.9|8413.9|8398.9|8414.1|8399.1|8413.9|8398.9|13
1725463200000|2024-09-04 15:20:00|8414.1|8399.1|8414.1|8399.1|8414.3|8399.3|8413.9|8398.9|29
1725463500000|2024-09-04 15:25:00|8414.2|8399.2|8414.2|8399.2|8414.3|8399.3|8414.1|8399.1|67
1725463800000|2024-09-04 15:30:00|8414.3|8399.3|8419.7|8394.7|8420|8400.1|8414.1|8394.7|31
1725464100000|2024-09-04 15:35:00|8420.1|8395.1|8414.7|8399.7|8420.1|8399.7|8414.3|8394.7|12
1725464400000|2024-09-04 15:40:00|8414.8|8399.8|8414.7|8399.7|8414.9|8399.9|8414.7|8399.7|6
1725464700000|2024-09-04 15:45:00|8414.5|8399.5|8414.5|8399.5|8415|8400|8414.5|8399.5|16
1725465000000|2024-09-04 15:50:00|8414.8|8399.8|8414.5|8399.5|8414.9|8399.9|8414.5|8399.5|8
1725465300000|2024-09-04 15:55:00|8414.7|8399.7|8414.5|8399.5|8414.8|8399.8|8414.5|8399.5|30
1725465600000|2024-09-04 16:00:00|8414.7|8399.7|8414.5|8399.5|8414.8|8399.8|8414.5|8399.5|32
1725465900000|2024-09-04 16:05:00|8414.7|8399.7|8414.8|8399.8|8414.9|8399.9|8414.3|8399.3|11
1725466200000|2024-09-04 16:10:00|8414.7|8399.7|8414.3|8399.3|8414.8|8399.8|8414.2|8399.2|10
1725466500000|2024-09-04 16:15:00|8414.4|8399.4|8420.3|8395.3|8420.3|8399.5|8414.4|8394.5|9
1725466800000|2024-09-04 16:20:00|8419.9|8394.9|8419.9|8394.9|8419.9|8394.9|8419.9|8394.9|1
1725467100000|2024-09-04 16:25:00|8419.7|8394.7|8419.7|8394.7|8419.9|8394.9|8419.7|8394.7|5
1725467700000|2024-09-04 16:35:00|8419.6|8394.6|8419.6|8394.6|8419.6|8394.6|8419.5|8394.5|3
1725468000000|2024-09-04 16:40:00|8414.6|8399.6|8414.9|8399.9|8414.9|8399.9|8414.6|8399.6|24
1725468300000|2024-09-04 16:45:00|8415|8400|8414.8|8399.8|8415.1|8400.1|8414.8|8399.8|24
1725468600000|2024-09-04 16:50:00|8414.7|8399.7|8414.8|8399.8|8414.8|8399.8|8414.6|8399.6|15
1725468900000|2024-09-04 16:55:00|8414.7|8399.7|8414.6|8399.6|8414.7|8399.7|8414.5|8399.5|20
1725469200000|2024-09-04 17:00:00|8414.5|8399.5|8414.6|8399.6|8414.8|8399.8|8414.5|8399.5|48
1725469500000|2024-09-04 17:05:00|8414.7|8399.7|8414.6|8399.6|8414.7|8399.7|8414.6|8399.6|24
1725469800000|2024-09-04 17:10:00|8414.7|8399.7|8414.4|8399.4|8414.7|8399.7|8414.2|8399.2|10
1725470100000|2024-09-04 17:15:00|8414.3|8399.3|8414.3|8399.3|8414.4|8399.4|8414.3|8399.3|7
1725470400000|2024-09-04 17:20:00|8414.4|8399.4|8414.7|8399.7|8414.7|8399.7|8414.4|8399.4|14
1725470700000|2024-09-04 17:25:00|8414.6|8399.6|8414.6|8399.6|8414.8|8399.8|8414.6|8399.6|43
1725471000000|2024-09-04 17:30:00|8414.8|8399.8|8414.6|8399.6|8414.8|8399.8|8414.6|8399.6|11
1725471300000|2024-09-04 17:35:00|8414.4|8399.4|8414.8|8399.8|8415|8400|8414.4|8399.4|16
1725471600000|2024-09-04 17:40:00|8414.4|8399.4|8414.4|8399.4|8414.6|8399.6|8414.4|8399.4|4
1725472200000|2024-09-04 17:50:00|8414.5|8399.5|8414.4|8399.4|8414.5|8399.5|8414.4|8399.4|8
1725472800000|2024-09-04 18:00:00|8414.5|8399.5|8419.3|8394.3|8419.3|8399.5|8414.4|8393.9|7
1725473100000|2024-09-04 18:05:00|8419.1|8394.1|8419.1|8394.1|8419.1|8394.1|8419.1|8394.1|1
1725474600000|2024-09-04 18:30:00|8419|8394|8418.9|8393.9|8419|8394|8418.7|8393.7|4
1725474900000|2024-09-04 18:35:00|8419.1|8394.1|8418.9|8393.9|8419.1|8394.1|8418.9|8393.9|2
1725475200000|2024-09-04 18:40:00|8419|8394|8419|8394|8419|8394|8419|8394|1
1725475800000|2024-09-04 18:50:00|8419.1|8394.1|8419.1|8394.1|8419.1|8394.1|8419.1|8394.1|1
1725476400000|2024-09-04 19:00:00|8419|8394|8419.1|8394.1|8419.1|8394.1|8419|8394|2
1725477600000|2024-09-04 19:20:00|8419|8394|8414.1|8399.1|8419.1|8399.2|8414.1|8393.9|9
1725478200000|2024-09-04 19:30:00|8414.3|8399.3|8414.3|8399.3|8414.3|8399.3|8414.3|8399.3|1
1725479100000|2024-09-04 19:45:00|8414.2|8399.2|8414.2|8399.2|8414.2|8399.2|8414.2|8399.2|1
1725479700000|2024-09-04 19:55:00|8414.3|8399.3|8414.3|8399.3|8414.3|8399.3|8414.3|8399.3|1
1725498000000|2024-09-05 01:00:00|8419.5|8394.5|8419.4|8394.4|8419.5|8394.5|8419.4|8394.4|10
1725498600000|2024-09-05 01:10:00|8419.3|8394.3|8419.4|8394.4|8419.4|8394.4|8419.2|8394.2|5
1725498900000|2024-09-05 01:15:00|8419.3|8394.3|8419.3|8394.3|8419.3|8394.3|8419.2|8394.2|3
1725499200000|2024-09-05 01:20:00|8419.2|8394.2|8419|8394|8419.2|8394.2|8419|8394|3
1725505200000|2024-09-05 03:00:00|8418.5|8393.5|8419.2|8394.2|8419.2|8394.2|8418.5|8393.5|17
1725505500000|2024-09-05 03:05:00|8419.1|8394.1|8418.7|8393.7|8419.1|8394.1|8418.3|8393.3|14
1725505800000|2024-09-05 03:10:00|8418.8|8393.8|8419.1|8394.1|8419.1|8394.1|8418.8|8393.8|12
1725506100000|2024-09-05 03:15:00|8419|8394|8419.3|8394.3|8419.3|8394.3|8418.6|8393.6|13
1725506400000|2024-09-05 03:20:00|8419.1|8394.1|8414.3|8399.3|8419.3|8399.3|8413.7|8393.7|13
1725506700000|2024-09-05 03:25:00|8414.2|8399.2|8413.8|8398.8|8419.1|8399.3|8413.3|8394|56
1725507000000|2024-09-05 03:30:00|8413.7|8398.7|8413.5|8398.5|8413.7|8398.7|8413.1|8398.1|26
1725507300000|2024-09-05 03:35:00|8413.7|8398.7|8413.7|8398.7|8413.8|8398.8|8413.5|8398.5|13
1725507600000|2024-09-05 03:40:00|8413.5|8398.5|8413.3|8398.3|8418.5|8398.7|8413.3|8393.4|11
1725507900000|2024-09-05 03:45:00|8413.4|8398.4|8413.2|8398.2|8413.4|8398.4|8413.2|8398.2|3
1725508200000|2024-09-05 03:50:00|8413.3|8398.3|8413.5|8398.5|8413.6|8398.6|8413.3|8398.3|13
1725508500000|2024-09-05 03:55:00|8413.6|8398.6|8413.5|8398.5|8413.8|8398.8|8413.5|8398.5|11
1725508800000|2024-09-05 04:00:00|8413.6|8398.6|8413.7|8398.7|8414|8399|8413.6|8398.6|52
1725509100000|2024-09-05 04:05:00|8413.8|8398.8|8413.8|8398.8|8413.9|8398.9|8413.7|8398.7|9
1725509400000|2024-09-05 04:10:00|8413.7|8398.7|8413.3|8398.3|8413.8|8398.8|8413.3|8398.3|12
1725509700000|2024-09-05 04:15:00|8413.5|8398.5|8413.4|8398.4|8413.5|8398.5|8413.3|8398.3|6
1725510000000|2024-09-05 04:20:00|8413.7|8398.7|8414.3|8399.3|8414.6|8399.6|8413.7|8398.7|22
1725510300000|2024-09-05 04:25:00|8414.6|8399.6|8414.3|8399.3|8414.7|8399.7|8414.3|8399.3|10
1725510600000|2024-09-05 04:30:00|8414.4|8399.4|8414.7|8399.7|8414.7|8399.7|8414.4|8399.4|25
1725510900000|2024-09-05 04:35:00|8414.8|8399.8|8414.8|8399.8|8419.6|8399.8|8414.3|8394.1|27
1725511200000|2024-09-05 04:40:00|8414.7|8399.7|8414.7|8399.7|8414.7|8399.7|8414.6|8399.6|3
1725511500000|2024-09-05 04:45:00|8414.6|8399.6|8413.3|8398.3|8414.6|8399.6|8413.1|8398.1|49
1725511800000|2024-09-05 04:50:00|8413.2|8398.2|8414.1|8399.1|8414.8|8399.8|8413.1|8398.1|48
1725512100000|2024-09-05 04:55:00|8414.2|8399.2|8414.1|8399.1|8414.2|8399.2|8414|8399|6
1725512400000|2024-09-05 05:00:00|8414.2|8399.2|8413.7|8398.7|8414.3|8399.3|8413.6|8398.6|22
1725512700000|2024-09-05 05:05:00|8413.6|8398.6|8413.7|8398.7|8413.8|8398.8|8413.5|8398.5|14
1725513000000|2024-09-05 05:10:00|8413.8|8398.8|8414.1|8399.1|8414.1|8399.1|8413.8|8398.8|2
1725513300000|2024-09-05 05:15:00|8414.2|8399.2|8414|8399|8414.2|8399.2|8414|8399|2
1725513600000|2024-09-05 05:20:00|8413.9|8398.9|8414|8399|8414|8399|8413.9|8398.9|6
1725513900000|2024-09-05 05:25:00|8413.9|8398.9|8414.3|8399.3|8414.3|8399.3|8413.9|8398.9|3
1725514200000|2024-09-05 05:30:00|8414.1|8399.1|8413.7|8398.7|8414.1|8399.1|8413.6|8398.6|16
1725514500000|2024-09-05 05:35:00|8413.8|8398.8|8414.1|8399.1|8414.1|8399.1|8413.8|8398.8|12
1725514800000|2024-09-05 05:40:00|8414|8399|8414.1|8399.1|8414.1|8399.1|8413.8|8398.8|19
1725515100000|2024-09-05 05:45:00|8414|8399|8414|8399|8414.2|8399.2|8413.9|8398.9|35
1725515400000|2024-09-05 05:50:00|8414.1|8399.1|8414.2|8399.2|8414.3|8399.3|8414|8399|23
1725515700000|2024-09-05 05:55:00|8414.1|8399.1|8414.3|8399.3|8414.9|8399.9|8414.1|8399.1|24
1725516000000|2024-09-05 06:00:00|8414.2|8399.2|8414.2|8399.2|8414.7|8399.7|8414.2|8399.2|10
1725516300000|2024-09-05 06:05:00|8414.3|8399.3|8414|8399|8414.3|8399.3|8414|8399|4
1725516600000|2024-09-05 06:10:00|8413.9|8398.9|8413.8|8398.8|8414|8399|8413.7|8398.7|8
1725516900000|2024-09-05 06:15:00|8413.9|8398.9|8414.2|8399.2|8414.3|8399.3|8413.8|8398.8|12
1725517200000|2024-09-05 06:20:00|8413.9|8398.9|8413.9|8398.9|8414|8399|8413.9|8398.9|3
1725517500000|2024-09-05 06:25:00|8414.1|8399.1|8413.7|8398.7|8414.1|8399.1|8413.6|8398.6|8
1725517800000|2024-09-05 06:30:00|8413.9|8398.9|8414|8399|8414|8399|8413.9|8398.9|2
1725518100000|2024-09-05 06:35:00|8413.9|8398.9|8414|8399|8414|8399|8413.9|8398.9|4
1725518400000|2024-09-05 06:40:00|8414.2|8399.2|8414.2|8399.2|8414.4|8399.4|8414.2|8399.2|5
1725518700000|2024-09-05 06:45:00|8414.3|8399.3|8414.5|8399.5|8414.8|8399.8|8414.2|8399.2|19
1725519000000|2024-09-05 06:50:00|8414.6|8399.6|8414.8|8399.8|8414.8|8399.8|8414.4|8399.4|20
1725519300000|2024-09-05 06:55:00|8414.9|8399.9|8414.3|8399.3|8415.2|8400.2|8414.3|8399.3|31
1725519600000|2024-09-05 07:00:00|8414.2|8399.2|8414.3|8399.3|8414.7|8399.7|8414.1|8399.1|16
1725520800000|2024-09-05 07:20:00|8414.4|8399.4|8414.7|8399.7|8414.8|8399.8|8414.3|8399.3|21
1725521100000|2024-09-05 07:25:00|8414.4|8399.4|8414.3|8399.3|8414.4|8399.4|8414.3|8399.3|2
1725521400000|2024-09-05 07:30:00|8414.4|8399.4|8414.3|8399.3|8414.4|8399.4|8414.1|8399.1|6
1725521700000|2024-09-05 07:35:00|8414.4|8399.4|8414.8|8399.8|8414.8|8399.8|8414.4|8399.4|3
1725522000000|2024-09-05 07:40:00|8414.7|8399.7|8414.8|8399.8|8414.8|8399.8|8414.7|8399.7|2
1725522300000|2024-09-05 07:45:00|8414.7|8399.7|8414.7|8399.7|8415.2|8400.2|8414.3|8399.3|26
1725522600000|2024-09-05 07:50:00|8414.4|8399.4|8414.3|8399.3|8414.7|8399.7|8414.1|8399.1|14
1725522900000|2024-09-05 07:55:00|8414.2|8399.2|8414.2|8399.2|8414.3|8399.3|8414.2|8399.2|3
1725523200000|2024-09-05 08:00:00|8414.3|8399.3|8414.2|8399.2|8414.3|8399.3|8414.1|8399.1|8
1725523500000|2024-09-05 08:05:00|8414.1|8399.1|8414.3|8399.3|8414.3|8399.3|8413.6|8398.6|28
1725523800000|2024-09-05 08:10:00|8414.4|8399.4|8414.3|8399.3|8414.4|8399.4|8414.3|8399.3|6
1725524400000|2024-09-05 08:20:00|8414.4|8399.4|8414.3|8399.3|8414.4|8399.4|8414.2|8399.2|4
1725524700000|2024-09-05 08:25:00|8414.2|8399.2|8414.3|8399.3|8414.4|8399.4|8413.9|8398.9|30
1725525000000|2024-09-05 08:30:00|8414.2|8399.2|8414.3|8399.3|8414.3|8399.3|8414.1|8399.1|4
1725525300000|2024-09-05 08:35:00|8414.2|8399.2|8414.3|8399.3|8414.4|8399.4|8414.1|8399.1|14
1725525900000|2024-09-05 08:45:00|8414.1|8399.1|8414.3|8399.3|8414.3|8399.3|8414.1|8399.1|6
1725526200000|2024-09-05 08:50:00|8414.2|8399.2|8414.1|8399.1|8414.2|8399.2|8414.1|8399.1|8
1725526500000|2024-09-05 08:55:00|8414.2|8399.2|8414.2|8399.2|8414.3|8399.3|8414.1|8399.1|5
1725526800000|2024-09-05 09:00:00|8414.3|8399.3|8414.2|8399.2|8414.3|8399.3|8414.1|8399.1|8
1725527100000|2024-09-05 09:05:00|8414.3|8399.3|8414.4|8399.4|8414.6|8399.6|8414.3|8399.3|5
1725527400000|2024-09-05 09:10:00|8414.3|8399.3|8414.3|8399.3|8414.5|8399.5|8414.3|8399.3|10
1725527700000|2024-09-05 09:15:00|8414.4|8399.4|8414.1|8399.1|8414.4|8399.4|8414.1|8399.1|5
1725528000000|2024-09-05 09:20:00|8414.3|8399.3|8414.3|8399.3|8414.5|8399.5|8414.3|8399.3|7
1725528300000|2024-09-05 09:25:00|8414.4|8399.4|8414.4|8399.4|8414.5|8399.5|8414.3|8399.3|21
1725528600000|2024-09-05 09:30:00|8414.3|8399.3|8414.3|8399.3|8414.4|8399.4|8414.2|8399.2|5
1725528900000|2024-09-05 09:35:00|8414.2|8399.2|8414.3|8399.3|8414.3|8399.3|8414.2|8399.2|4
1725529200000|2024-09-05 09:40:00|8414.4|8399.4|8414.4|8399.4|8414.7|8399.7|8414.2|8399.2|50
1725529500000|2024-09-05 09:45:00|8414.5|8399.5|8414.7|8399.7|8414.7|8399.7|8414.3|8399.3|38
1725529800000|2024-09-05 09:50:00|8414.5|8399.5|8414.3|8399.3|8414.5|8399.5|8414.3|8399.3|22
1725530100000|2024-09-05 09:55:00|8414.1|8399.1|8414|8399|8414.8|8399.8|8413.7|8398.7|57
1725530400000|2024-09-05 10:00:00|8414.2|8399.2|8414.8|8399.8|8414.8|8399.8|8413.9|8398.9|13
1725530700000|2024-09-05 10:05:00|8414.5|8399.5|8414.3|8399.3|8414.8|8399.8|8414.3|8399.3|31
1725531000000|2024-09-05 10:10:00|8414.4|8399.4|8414.3|8399.3|8414.6|8399.6|8414.3|8399.3|18
1725531300000|2024-09-05 10:15:00|8414.2|8399.2|8413.6|8398.6|8414.2|8399.2|8413.6|8398.6|9
1725531600000|2024-09-05 10:20:00|8413.5|8398.5|8413.8|8398.8|8413.8|8398.8|8413.4|8398.4|6
1725532200000|2024-09-05 10:30:00|8413.9|8398.9|8414.4|8399.4|8414.4|8399.4|8413.8|8398.8|23
1725532500000|2024-09-05 10:35:00|8414.2|8399.2|8414.1|8399.1|8414.2|8399.2|8414.1|8399.1|2
1725532800000|2024-09-05 10:40:00|8414.3|8399.3|8414.3|8399.3|8414.3|8399.3|8414.1|8399.1|3
1725533100000|2024-09-05 10:45:00|8414.2|8399.2|8414.1|8399.1|8414.2|8399.2|8414.1|8399.1|2
1725534000000|2024-09-05 11:00:00|8414|8399|8414.1|8399.1|8414.1|8399.1|8414|8399|4
1725534300000|2024-09-05 11:05:00|8413.9|8398.9|8413.7|8398.7|8413.9|8398.9|8413.7|8398.7|4
1725534600000|2024-09-05 11:10:00|8413.8|8398.8|8413.7|8398.7|8413.9|8398.9|8413.6|8398.6|14
1725534900000|2024-09-05 11:15:00|8413.8|8398.8|8413.7|8398.7|8413.8|8398.8|8413.7|8398.7|2
1725535200000|2024-09-05 11:20:00|8413.3|8398.3|8413.3|8398.3|8413.4|8398.4|8413.3|8398.3|3
1725535500000|2024-09-05 11:25:00|8413.5|8398.5|8413.7|8398.7|8414.1|8399.1|8413.5|8398.5|12
1725535800000|2024-09-05 11:30:00|8413.8|8398.8|8413.7|8398.7|8413.9|8398.9|8413.7|8398.7|4
1725536700000|2024-09-05 11:45:00|8413.8|8398.8|8413.8|8398.8|8413.8|8398.8|8413.8|8398.8|1
1725537000000|2024-09-05 11:50:00|8414.1|8399.1|8414.5|8399.5|8414.7|8399.7|8414.1|8399.1|21
1725537300000|2024-09-05 11:55:00|8414.3|8399.3|8414.4|8399.4|8414.7|8399.7|8414.2|8399.2|15
1725537600000|2024-09-05 12:00:00|8414.6|8399.6|8415|8400|8415.4|8400.4|8414.6|8399.6|22
1725537900000|2024-09-05 12:05:00|8414.9|8399.9|8419.7|8394.7|8420.2|8399.9|8414.9|8394.7|7
1725538200000|2024-09-05 12:10:00|8419.8|8394.8|8419.3|8394.3|8420.3|8395.3|8418.5|8393.5|26
1725538500000|2024-09-05 12:15:00|8419.1|8394.1|8413.9|8398.9|8419.1|8399.4|8413.3|8393.4|123
1725538800000|2024-09-05 12:20:00|8413.8|8398.8|8414.6|8399.6|8414.6|8399.6|8413.3|8398.3|60
1725539100000|2024-09-05 12:25:00|8414.5|8399.5|8418.7|8393.7|8420|8400|8414.4|8393.7|28
1725539400000|2024-09-05 12:30:00|8419.1|8394.1|8414.9|8399.9|8420.1|8400|8414.6|8394.1|20
1725539700000|2024-09-05 12:35:00|8415.1|8400.1|8414.9|8399.9|8415.3|8400.3|8414.8|8399.8|27
1725540000000|2024-09-05 12:40:00|8415.1|8400.1|8415.3|8400.3|8415.3|8400.3|8415.1|8400.1|8
1725540300000|2024-09-05 12:45:00|8415.2|8400.2|8414.7|8399.7|8415.2|8400.2|8414.5|8399.5|43
1725540600000|2024-09-05 12:50:00|8414.6|8399.6|8414.7|8399.7|8414.8|8399.8|8414.5|8399.5|32
1725540900000|2024-09-05 12:55:00|8414.6|8399.6|8414.4|8399.4|8414.7|8399.7|8414|8399|46
1725541200000|2024-09-05 13:00:00|8414.6|8399.6|8414.4|8399.4|8414.6|8399.6|8414.3|8399.3|36
1725541500000|2024-09-05 13:05:00|8414.3|8399.3|8414.3|8399.3|8414.4|8399.4|8414.2|8399.2|31
1725541800000|2024-09-05 13:10:00|8414.4|8399.4|8413.9|8398.9|8414.5|8399.5|8413.9|8398.9|24
1725542100000|2024-09-05 13:15:00|8414|8399|8414.1|8399.1|8414.4|8399.4|8413.9|8398.9|59
1725542400000|2024-09-05 13:20:00|8414.2|8399.2|8414.2|8399.2|8414.2|8399.2|8414.1|8399.1|17
1725542700000|2024-09-05 13:25:00|8414.1|8399.1|8414.3|8399.3|8414.4|8399.4|8414|8399|16
1725543000000|2024-09-05 13:30:00|8414.4|8399.4|8414.3|8399.3|8414.7|8399.7|8414.3|8399.3|6
1725543300000|2024-09-05 13:35:00|8419.3|8394.3|8419.3|8394.3|8419.3|8394.3|8419.2|8394.2|9
1725543600000|2024-09-05 13:40:00|8419.5|8394.5|8419.3|8394.3|8419.7|8394.7|8419.3|8394.3|8
1725543900000|2024-09-05 13:45:00|8419.5|8394.5|8414.7|8399.7|8419.5|8399.8|8414.3|8394.4|14
1725544200000|2024-09-05 13:50:00|8414.8|8399.8|8414.4|8399.4|8414.8|8399.8|8414.1|8399.1|22
1725544500000|2024-09-05 13:55:00|8414.3|8399.3|8419.5|8394.5|8419.7|8399.8|8414.3|8394.3|16
1725544800000|2024-09-05 14:00:00|8419.2|8394.2|8420|8395|8420|8395|8419.2|8394.2|69
1725545100000|2024-09-05 14:05:00|8419.9|8394.9|8419.9|8394.9|8420|8395|8419.7|8394.7|25
1725545400000|2024-09-05 14:10:00|8419.8|8394.8|8419.7|8394.7|8419.9|8394.9|8419.6|8394.6|37
1725545700000|2024-09-05 14:15:00|8419.8|8394.8|8419.3|8394.3|8419.8|8394.8|8419.1|8394.1|102
1725546000000|2024-09-05 14:20:00|8419.4|8394.4|8419.5|8394.5|8419.6|8394.6|8419.3|8394.3|100
1725546300000|2024-09-05 14:25:00|8419.4|8394.4|8419.6|8394.6|8419.9|8394.9|8419.4|8394.4|17
1725546600000|2024-09-05 14:30:00|8419.7|8394.7|8419.6|8394.6|8419.9|8394.9|8419.5|8394.5|35
1725546900000|2024-09-05 14:35:00|8419.5|8394.5|8419.7|8394.7|8419.9|8394.9|8419.5|8394.5|20
1725547200000|2024-09-05 14:40:00|8419.8|8394.8|8419.7|8394.7|8419.8|8394.8|8419.7|8394.7|2
1725547500000|2024-09-05 14:45:00|8419.8|8394.8|8419.7|8394.7|8419.8|8394.8|8419.6|8394.6|6
1725548100000|2024-09-05 14:55:00|8419.6|8394.6|8419.5|8394.5|8419.6|8394.6|8419.5|8394.5|2
1725548400000|2024-09-05 15:00:00|8419.6|8394.6|8419.5|8394.5|8419.6|8394.6|8419.5|8394.5|4
1725548700000|2024-09-05 15:05:00|8419.6|8394.6|8419.5|8394.5|8419.6|8394.6|8419.5|8394.5|2
1725549000000|2024-09-05 15:10:00|8419.6|8394.6|8419.6|8394.6|8419.6|8394.6|8419.5|8394.5|25
1725549300000|2024-09-05 15:15:00|8419.7|8394.7|8419.7|8394.7|8419.7|8394.7|8419.7|8394.7|1
1725549600000|2024-09-05 15:20:00|8419.6|8394.6|8419.4|8394.4|8419.6|8394.6|8419.3|8394.3|7
1725549900000|2024-09-05 15:25:00|8419.5|8394.5|8419.7|8394.7|8419.7|8394.7|8419.4|8394.4|7
1725550200000|2024-09-05 15:30:00|8419.6|8394.6|8419.3|8394.3|8419.6|8394.6|8419.3|8394.3|5
1725550500000|2024-09-05 15:35:00|8419.2|8394.2|8419.3|8394.3|8419.3|8394.3|8419.2|8394.2|16
1725550800000|2024-09-05 15:40:00|8419.2|8394.2|8419.6|8394.6|8419.6|8394.6|8419.2|8394.2|14
1725551100000|2024-09-05 15:45:00|8419.5|8394.5|8419.6|8394.6|8419.7|8394.7|8419.5|8394.5|23
1725551400000|2024-09-05 15:50:00|8419.7|8394.7|8419.5|8394.5|8419.7|8394.7|8419.3|8394.3|29
1725551700000|2024-09-05 15:55:00|8419.4|8394.4|8419.5|8394.5|8419.5|8394.5|8419.3|8394.3|47
1725552000000|2024-09-05 16:00:00|8419.6|8394.6|8419.5|8394.5|8419.6|8394.6|8419.5|8394.5|2
1725552300000|2024-09-05 16:05:00|8419.6|8394.6|8419.6|8394.6|8419.6|8394.6|8419.5|8394.5|5
1725552600000|2024-09-05 16:10:00|8419.7|8394.7|8419.7|8394.7|8419.7|8394.7|8419.6|8394.6|13
1725552900000|2024-09-05 16:15:00|8419.8|8394.8|8419.7|8394.7|8419.8|8394.8|8419.7|8394.7|4
1725553200000|2024-09-05 16:20:00|8419.4|8394.4|8419.3|8394.3|8419.4|8394.4|8419.3|8394.3|2
1725554100000|2024-09-05 16:35:00|8419.7|8394.7|8419.6|8394.6|8419.8|8394.8|8419.3|8394.3|18
1725554400000|2024-09-05 16:40:00|8419.7|8394.7|8419.7|8394.7|8419.8|8394.8|8419.7|8394.7|5
1725554700000|2024-09-05 16:45:00|8419.8|8394.8|8420.4|8395.4|8420.4|8395.4|8419.8|8394.8|11
1725555000000|2024-09-05 16:50:00|8420.3|8395.3|8419.6|8394.6|8420.3|8395.3|8419.3|8394.3|13
1725555300000|2024-09-05 16:55:00|8419.7|8394.7|8419.6|8394.6|8419.7|8394.7|8419.6|8394.6|4
1725556500000|2024-09-05 17:15:00|8419.7|8394.7|8419.3|8394.3|8420.3|8395.3|8419.3|8394.3|20
1725556800000|2024-09-05 17:20:00|8419.4|8394.4|8419.4|8394.4|8419.4|8394.4|8419.3|8394.3|3
1725557400000|2024-09-05 17:30:00|8419.6|8394.6|8419.4|8394.4|8419.6|8394.6|8419.4|8394.4|12
1725557700000|2024-09-05 17:35:00|8419.5|8394.5|8419.6|8394.6|8419.7|8394.7|8419.3|8394.3|7
1725558000000|2024-09-05 17:40:00|8419.8|8394.8|8419.7|8394.7|8419.8|8394.8|8419.6|8394.6|42
1725558300000|2024-09-05 17:45:00|8419.8|8394.8|8419.6|8394.6|8420|8395|8419.6|8394.6|41
1725558600000|2024-09-05 17:50:00|8419.7|8394.7|8419.7|8394.7|8419.8|8394.8|8419.6|8394.6|33
1725558900000|2024-09-05 17:55:00|8419.8|8394.8|8419.6|8394.6|8419.8|8394.8|8419.6|8394.6|30
1725559500000|2024-09-05 18:05:00|8419.5|8394.5|8419.6|8394.6|8419.6|8394.6|8419.5|8394.5|2
1725561000000|2024-09-05 18:30:00|8419.8|8394.8|8419.6|8394.6|8419.8|8394.8|8419.6|8394.6|3
1725561300000|2024-09-05 18:35:00|8419.8|8394.8|8419.8|8394.8|8419.8|8394.8|8419.6|8394.6|4
1725562200000|2024-09-05 18:50:00|8419.7|8394.7|8419.8|8394.8|8419.8|8394.8|8419.7|8394.7|4
1725562500000|2024-09-05 18:55:00|8419.6|8394.6|8419.8|8394.8|8419.8|8394.8|8419.6|8394.6|2
1725562800000|2024-09-05 19:00:00|8414.5|8399.5|8414.5|8399.5|8414.5|8399.5|8414.5|8399.5|1
1725563100000|2024-09-05 19:05:00|8414.6|8399.6|8414.5|8399.5|8414.6|8399.6|8414.5|8399.5|2
1725563700000|2024-09-05 19:15:00|8414.7|8399.7|8414.7|8399.7|8414.7|8399.7|8414.7|8399.7|1
1725564000000|2024-09-05 19:20:00|8414.8|8399.8|8414.9|8399.9|8414.9|8399.9|8414.8|8399.8|2
1725565200000|2024-09-05 19:40:00|8415.1|8400.1|8415.1|8400.1|8415.1|8400.1|8415.1|8400.1|1
1725565500000|2024-09-05 19:45:00|8415|8400|8420.1|8395.1|8420.3|8400|8415|8395|8
1725565800000|2024-09-05 19:50:00|8420.3|8395.3|8420.1|8395.1|8420.3|8395.3|8420.1|8395.1|24
1725566100000|2024-09-05 19:55:00|8420.3|8395.3|8420.3|8395.3|8420.3|8395.3|8420.1|8395.1|13
1725584400000|2024-09-06 01:00:00|8419.3|8394.3|8419.1|8394.1|8419.4|8394.4|8419.1|8394.1|6
1725585000000|2024-09-06 01:10:00|8419.3|8394.3|8419|8394|8419.3|8394.3|8419|8394|2
1725585300000|2024-09-06 01:15:00|8419.1|8394.1|8419.1|8394.1|8419.1|8394.1|8419|8394|5
1725586800000|2024-09-06 01:40:00|8419|8394|8419|8394|8419|8394|8419|8394|1
1725587700000|2024-09-06 01:55:00|8419.1|8394.1|8419.1|8394.1|8419.1|8394.1|8419.1|8394.1|1
1725588900000|2024-09-06 02:15:00|8419|8394|8419.1|8394.1|8419.1|8394.1|8419|8394|2
1725589200000|2024-09-06 02:20:00|8419|8394|8419|8394|8419|8394|8419|8394|1
1725592200000|2024-09-06 03:10:00|8418.8|8393.8|8418.7|8393.7|8418.8|8393.8|8418.7|8393.7|2
1725592500000|2024-09-06 03:15:00|8418.8|8393.8|8418.7|8393.7|8418.8|8393.8|8418.7|8393.7|2
1725592800000|2024-09-06 03:20:00|8418.6|8393.6|8412.7|8397.7|8418.6|8398|8412.6|8393|26
1725593400000|2024-09-06 03:30:00|8412.8|8397.8|8412.3|8397.3|8413|8398|8412.3|8397.3|11
1725593700000|2024-09-06 03:35:00|8412.4|8397.4|8412.9|8397.9|8413.3|8398.3|8412.3|8397.3|36
1725594000000|2024-09-06 03:40:00|8412.8|8397.8|8411.7|8396.7|8412.8|8397.8|8411.7|8396.7|14
1725594300000|2024-09-06 03:45:00|8411.8|8396.8|8412|8397|8412|8397|8411.8|8396.8|5
1725594600000|2024-09-06 03:50:00|8412.1|8397.1|8411.3|8396.3|8412.3|8397.3|8411.2|8396.2|47
1725594900000|2024-09-06 03:55:00|8411.2|8396.2|8410.2|8395.2|8411.2|8396.2|8410.2|8395.2|20
1725595200000|2024-09-06 04:00:00|8410.1|8395.1|8410.3|8395.3|8410.8|8395.8|8410.1|8395.1|10
1725595500000|2024-09-06 04:05:00|8410.4|8395.4|8409.4|8394.4|8414.2|8395.8|8409.1|8389.1|41
1725595800000|2024-09-06 04:10:00|8409.3|8394.3|8407.9|8392.9|8409.3|8394.3|8407.8|8392.8|61
1725596100000|2024-09-06 04:15:00|8408|8393|8408.8|8393.8|8409.3|8394.3|8407.9|8392.9|36
1725596400000|2024-09-06 04:20:00|8408.7|8393.7|8408.7|8393.7|8408.9|8393.9|8407.9|8392.9|30
1725596700000|2024-09-06 04:25:00|8408.8|8393.8|8408.8|8393.8|8408.9|8393.9|8408.7|8393.7|9
1725597000000|2024-09-06 04:30:00|8408.7|8393.7|8409.5|8394.5|8409.6|8394.6|8408.7|8393.7|17
1725597300000|2024-09-06 04:35:00|8409.6|8394.6|8409.4|8394.4|8409.7|8394.7|8409.4|8394.4|6
1725597600000|2024-09-06 04:40:00|8409.6|8394.6|8409.7|8394.7|8410|8395|8409.5|8394.5|13
1725597900000|2024-09-06 04:45:00|8409.4|8394.4|8409.3|8394.3|8409.5|8394.5|8409.3|8394.3|4
1725598200000|2024-09-06 04:50:00|8409.1|8394.1|8409.1|8394.1|8409.1|8394.1|8408.9|8393.9|7
1725598500000|2024-09-06 04:55:00|8409|8394|8409.2|8394.2|8409.3|8394.3|8409|8394|9
1725598800000|2024-09-06 05:00:00|8409.3|8394.3|8409.2|8394.2|8409.3|8394.3|8409.2|8394.2|2
1725599100000|2024-09-06 05:05:00|8409.1|8394.1|8409|8394|8409.8|8394.8|8409|8394|9
1725599400000|2024-09-06 05:10:00|8409.1|8394.1|8409.7|8394.7|8409.7|8394.7|8409.1|8394.1|28
1725599700000|2024-09-06 05:15:00|8409.6|8394.6|8409.3|8394.3|8409.6|8394.6|8409.3|8394.3|3
1725600000000|2024-09-06 05:20:00|8409.4|8394.4|8410|8395|8410|8395|8409.3|8394.3|14
1725600300000|2024-09-06 05:25:00|8409.9|8394.9|8409.9|8394.9|8409.9|8394.9|8409.9|8394.9|1
1725600600000|2024-09-06 05:30:00|8410|8395|8410|8395|8410.1|8395.1|8409.9|8394.9|11
1725600900000|2024-09-06 05:35:00|8410.1|8395.1|8410|8395|8410.1|8395.1|8409.9|8394.9|12
1725601500000|2024-09-06 05:45:00|8410.1|8395.1|8409.8|8394.8|8410.1|8395.1|8409.8|8394.8|3
1725601800000|2024-09-06 05:50:00|8409.5|8394.5|8409.1|8394.1|8414.3|8394.5|8408.8|8389.3|14
1725602100000|2024-09-06 05:55:00|8409.2|8394.2|8409.4|8394.4|8409.8|8394.8|8409.1|8394.1|21
1725602400000|2024-09-06 06:00:00|8409.3|8394.3|8408.8|8393.8|8409.3|8394.3|8408.6|8393.6|21
1725602700000|2024-09-06 06:05:00|8408.7|8393.7|8408.5|8393.5|8408.7|8393.7|8408.5|8393.5|25
1725603000000|2024-09-06 06:10:00|8408.6|8393.6|8408.3|8393.3|8408.6|8393.6|8407.9|8392.9|16
1725603300000|2024-09-06 06:15:00|8408.4|8393.4|8408.7|8393.7|8408.8|8393.8|8408.3|8393.3|23
1725603600000|2024-09-06 06:20:00|8408.8|8393.8|8409.3|8394.3|8409.3|8394.3|8408.7|8393.7|19
1725603900000|2024-09-06 06:25:00|8408.9|8393.9|8409.3|8394.3|8409.3|8394.3|8408.9|8393.9|4
1725604200000|2024-09-06 06:30:00|8409.4|8394.4|8409.1|8394.1|8409.7|8394.7|8409|8394|26
1725604500000|2024-09-06 06:35:00|8409|8394|8409.3|8394.3|8409.5|8394.5|8409|8394|10
1725604800000|2024-09-06 06:40:00|8409.4|8394.4|8409.4|8394.4|8409.4|8394.4|8409.2|8394.2|6
1725605100000|2024-09-06 06:45:00|8409.3|8394.3|8409.3|8394.3|8409.4|8394.4|8409.1|8394.1|19
1725605400000|2024-09-06 06:50:00|8408.9|8393.9|8408.8|8393.8|8409.3|8394.3|8408.8|8393.8|12
1725605700000|2024-09-06 06:55:00|8408.7|8393.7|8408.8|8393.8|8408.9|8393.9|8408.6|8393.6|8
1725606000000|2024-09-06 07:00:00|8408.9|8393.9|8408.3|8393.3|8409.2|8394.2|8408.2|8393.2|37
1725606300000|2024-09-06 07:05:00|8407.9|8392.9|8408|8393|8408.4|8393.4|8407.9|8392.9|30
1725606600000|2024-09-06 07:10:00|8408.1|8393.1|8407.8|8392.8|8408.3|8393.3|8407.8|8392.8|41
1725606900000|2024-09-06 07:15:00|8407.9|8392.9|8408.4|8393.4|8408.5|8393.5|8407.9|8392.9|23
1725607200000|2024-09-06 07:20:00|8408.5|8393.5|8408.4|8393.4|8408.6|8393.6|8408.4|8393.4|9
1725607500000|2024-09-06 07:25:00|8408.3|8393.3|8408.8|8393.8|8408.8|8393.8|8408.2|8393.2|7
1725607800000|2024-09-06 07:30:00|8409|8394|8409.1|8394.1|8409.3|8394.3|8408.9|8393.9|8
1725608100000|2024-09-06 07:35:00|8409.2|8394.2|8409.3|8394.3|8409.3|8394.3|8409.2|8394.2|4
1725608400000|2024-09-06 07:40:00|8409.6|8394.6|8410.3|8395.3|8410.3|8395.3|8409.6|8394.6|24
1725609000000|2024-09-06 07:50:00|8410.2|8395.2|8410.3|8395.3|8410.3|8395.3|8410.2|8395.2|4
1725609300000|2024-09-06 07:55:00|8410.2|8395.2|8410.2|8395.2|8410.3|8395.3|8410.2|8395.2|3
1725609600000|2024-09-06 08:00:00|8410.1|8395.1|8409.7|8394.7|8410.3|8395.3|8409.6|8394.6|10
1725609900000|2024-09-06 08:05:00|8409.6|8394.6|8409|8394|8409.6|8394.6|8409|8394|4
1725610200000|2024-09-06 08:10:00|8408.9|8393.9|8409|8394|8409|8394|8408.9|8393.9|2
1725610800000|2024-09-06 08:20:00|8409.4|8394.4|8409.6|8394.6|8409.6|8394.6|8409.3|8394.3|6
1725611100000|2024-09-06 08:25:00|8409.4|8394.4|8409.3|8394.3|8409.6|8394.6|8409.3|8394.3|12
1725611400000|2024-09-06 08:30:00|8409.4|8394.4|8409.6|8394.6|8409.7|8394.7|8409.3|8394.3|7
1725611700000|2024-09-06 08:35:00|8409.5|8394.5|8409.3|8394.3|8409.7|8394.7|8409.2|8394.2|17
1725612000000|2024-09-06 08:40:00|8409.2|8394.2|8409.8|8394.8|8409.8|8394.8|8408.7|8393.7|27
1725612300000|2024-09-06 08:45:00|8409.9|8394.9|8409.3|8394.3|8409.9|8394.9|8409.3|8394.3|7
1725612900000|2024-09-06 08:55:00|8409.4|8394.4|8409.3|8394.3|8409.4|8394.4|8409.3|8394.3|4
1725613200000|2024-09-06 09:00:00|8409.4|8394.4|8409.4|8394.4|8409.4|8394.4|8409.4|8394.4|1
1725613500000|2024-09-06 09:05:00|8409.3|8394.3|8409|8394|8409.3|8394.3|8408.9|8393.9|10
1725613800000|2024-09-06 09:10:00|8408.9|8393.9|8409.1|8394.1|8409.3|8394.3|8408.9|8393.9|6
1725614100000|2024-09-06 09:15:00|8409|8394|8408.9|8393.9|8409.1|8394.1|8408.9|8393.9|22
1725614400000|2024-09-06 09:20:00|8409|8394|8409.2|8394.2|8409.3|8394.3|8408.9|8393.9|14
1725614700000|2024-09-06 09:25:00|8409.1|8394.1|8409.5|8394.5|8409.6|8394.6|8409|8394|33
1725615000000|2024-09-06 09:30:00|8409.3|8394.3|8409.6|8394.6|8409.8|8394.8|8409.2|8394.2|20
1725615300000|2024-09-06 09:35:00|8409.7|8394.7|8410.1|8395.1|8410.2|8395.2|8409.6|8394.6|26
1725615600000|2024-09-06 09:40:00|8410|8395|8409.4|8394.4|8410|8395|8409.2|8394.2|103
1725615900000|2024-09-06 09:45:00|8409.3|8394.3|8409.3|8394.3|8409.3|8394.3|8409.3|8394.3|1
1725616200000|2024-09-06 09:50:00|8409.4|8394.4|8410.7|8395.7|8410.8|8395.8|8409.4|8394.4|30
1725616500000|2024-09-06 09:55:00|8410.6|8395.6|8411.5|8396.5|8411.7|8396.7|8410.6|8395.6|35
1725616800000|2024-09-06 10:00:00|8411.3|8396.3|8410.5|8395.5|8411.3|8396.3|8409.7|8394.7|38
1725617100000|2024-09-06 10:05:00|8410.4|8395.4|8410.8|8395.8|8410.8|8395.8|8410.3|8395.3|20
1725617400000|2024-09-06 10:10:00|8410.9|8395.9|8410.9|8395.9|8411|8396|8410.8|8395.8|4
1725617700000|2024-09-06 10:15:00|8410.8|8395.8|8411.6|8396.6|8411.7|8396.7|8410.6|8395.6|26
1725618000000|2024-09-06 10:20:00|8411.5|8396.5|8412.2|8397.2|8412.3|8397.3|8411.5|8396.5|8
1725618300000|2024-09-06 10:25:00|8412.1|8397.1|8412.4|8397.4|8413.1|8398.1|8412.1|8397.1|89
1725618600000|2024-09-06 10:30:00|8412.6|8397.6|8411.8|8396.8|8412.8|8397.8|8411.8|8396.8|24
1725618900000|2024-09-06 10:35:00|8411.7|8396.7|8411.7|8396.7|8412.3|8397.3|8411.4|8396.4|33
1725619200000|2024-09-06 10:40:00|8411.8|8396.8|8411.6|8396.6|8411.8|8396.8|8411.6|8396.6|3
1725619500000|2024-09-06 10:45:00|8411.7|8396.7|8411.6|8396.6|8411.7|8396.7|8411.5|8396.5|8
1725619800000|2024-09-06 10:50:00|8411.4|8396.4|8411.1|8396.1|8411.6|8396.6|8411|8396|15
1725620100000|2024-09-06 10:55:00|8411|8396|8411.3|8396.3|8411.3|8396.3|8410.9|8395.9|35
1725620400000|2024-09-06 11:00:00|8411.2|8396.2|8411.5|8396.5|8411.7|8396.7|8410.9|8395.9|38
1725620700000|2024-09-06 11:05:00|8411.6|8396.6|8411.8|8396.8|8411.8|8396.8|8411.4|8396.4|5
1725621000000|2024-09-06 11:10:00|8411.7|8396.7|8411.6|8396.6|8411.9|8396.9|8411.6|8396.6|8
1725621300000|2024-09-06 11:15:00|8411.7|8396.7|8411.7|8396.7|8411.7|8396.7|8411.7|8396.7|1
1725621600000|2024-09-06 11:20:00|8411.8|8396.8|8412.2|8397.2|8412.2|8397.2|8411.7|8396.7|26
1725621900000|2024-09-06 11:25:00|8412.1|8397.1|8411.8|8396.8|8412.1|8397.1|8411.8|8396.8|14
1725622200000|2024-09-06 11:30:00|8412|8397|8412|8397|8412.2|8397.2|8412|8397|5
1725622800000|2024-09-06 11:40:00|8417|8392|8411.5|8396.5|8417|8396.8|8411.5|8391.8|6
1725623100000|2024-09-06 11:45:00|8416.5|8391.5|8416.5|8391.5|8416.5|8391.5|8416.5|8391.5|1
1725623700000|2024-09-06 11:55:00|8416.4|8391.4|8411|8396|8416.4|8396.6|8410.9|8391.3|26
1725624000000|2024-09-06 12:00:00|8410.7|8395.7|8410.9|8395.9|8411.2|8396.2|8410.7|8395.7|18
1725624300000|2024-09-06 12:05:00|8411.2|8396.2|8411|8396|8411.2|8396.2|8410.9|8395.9|33
1725624600000|2024-09-06 12:10:00|8410.9|8395.9|8411.5|8396.5|8412|8397|8410.9|8395.9|63
1725624900000|2024-09-06 12:15:00|8411.4|8396.4|8411.4|8396.4|8416.3|8396.6|8411.1|8391.2|35
1725625200000|2024-09-06 12:20:00|8411.5|8396.5|8411.4|8396.4|8411.6|8396.6|8411.3|8396.3|42
1725625500000|2024-09-06 12:25:00|8411.5|8396.5|8416.5|8391.5|8416.6|8396.6|8411.5|8391.4|38
1725625800000|2024-09-06 12:30:00|8416.8|8391.8|8414.5|8389.5|8418.4|8394.6|8408.2|8387.7|261
1725626100000|2024-09-06 12:35:00|8414.4|8389.4|8415.8|8390.8|8416.1|8391.1|8413.7|8388.7|86
1725626400000|2024-09-06 12:40:00|8415.7|8390.7|8410.7|8395.7|8415.7|8395.7|8410.5|8389.8|50
1725626700000|2024-09-06 12:45:00|8410.9|8395.9|8411.1|8396.1|8411.6|8396.6|8410.4|8395.4|144
1725627000000|2024-09-06 12:50:00|8411|8396|8415.7|8390.7|8415.9|8396.1|8410.3|8390.6|120
1725627300000|2024-09-06 12:55:00|8415.8|8390.8|8410.6|8395.6|8415.8|8395.8|8410.4|8390.5|86
1725627600000|2024-09-06 13:00:00|8410.5|8395.5|8415.5|8390.5|8415.5|8395.5|8410|8389.9|51
1725627900000|2024-09-06 13:05:00|8415.6|8390.6|8410.7|8395.7|8416|8396.1|8410.3|8390.4|50
1725628200000|2024-09-06 13:10:00|8410.9|8395.9|8410.5|8395.5|8410.9|8395.9|8410.3|8395.3|107
1725628500000|2024-09-06 13:15:00|8410.3|8395.3|8411.9|8396.9|8412|8397|8410.3|8395.3|87
1725628800000|2024-09-06 13:20:00|8411.7|8396.7|8411|8396|8412.1|8397.1|8410.3|8395.3|95
1725629100000|2024-09-06 13:25:00|8411.1|8396.1|8416.5|8391.5|8416.9|8396.7|8411.1|8391.4|55
1725629400000|2024-09-06 13:30:00|8416.4|8391.4|8416.4|8391.4|8416.6|8391.6|8416.1|8391.1|10
1725629700000|2024-09-06 13:35:00|8411.4|8396.4|8411.8|8396.8|8412|8397|8411.4|8396.4|24
1725630000000|2024-09-06 13:40:00|8411.7|8396.7|8411.9|8396.9|8411.9|8396.9|8411.7|8396.7|33
1725630300000|2024-09-06 13:45:00|8411.8|8396.8|8411.5|8396.5|8411.9|8396.9|8411.3|8396.3|44
1725630600000|2024-09-06 13:50:00|8411.3|8396.3|8411.8|8396.8|8411.8|8396.8|8411.3|8396.3|54
1725630900000|2024-09-06 13:55:00|8411.7|8396.7|8411.5|8396.5|8411.7|8396.7|8411.4|8396.4|15
1725631200000|2024-09-06 14:00:00|8411.6|8396.6|8411.7|8396.7|8411.7|8396.7|8411.5|8396.5|50
1725631500000|2024-09-06 14:05:00|8411.8|8396.8|8411.7|8396.7|8412|8397|8411.5|8396.5|66
1725631800000|2024-09-06 14:10:00|8411.5|8396.5|8410.7|8395.7|8416.1|8396.5|8410.7|8391|59
1725632100000|2024-09-06 14:15:00|8410.9|8395.9|8410.9|8395.9|8416|8396.2|8410.7|8390.7|38
1725632400000|2024-09-06 14:20:00|8410.8|8395.8|8411|8396|8411.1|8396.1|8410.7|8395.7|19
1725632700000|2024-09-06 14:25:00|8411.2|8396.2|8411.8|8396.8|8411.9|8396.9|8411.2|8396.2|51
1725633000000|2024-09-06 14:30:00|8411.9|8396.9|8412|8397|8412.4|8397.4|8411.7|8396.7|87
1725633300000|2024-09-06 14:35:00|8412.1|8397.1|8411|8396|8416.5|8397.1|8411|8391|50
1725633600000|2024-09-06 14:40:00|8411.1|8396.1|8410.7|8395.7|8411.1|8396.1|8410.7|8395.7|30
1725633900000|2024-09-06 14:45:00|8410.4|8395.4|8410.8|8395.8|8411.1|8396.1|8410.4|8395.4|9
1725634200000|2024-09-06 14:50:00|8410.9|8395.9|8411.4|8396.4|8411.4|8396.4|8410.9|8395.9|13
1725634500000|2024-09-06 14:55:00|8411.3|8396.3|8410.8|8395.8|8411.3|8396.3|8410.8|8395.8|6
1725634800000|2024-09-06 15:00:00|8415.7|8390.7|8415.4|8390.4|8415.7|8395.3|8409.4|8387.9|113
1725635100000|2024-09-06 15:05:00|8415.6|8390.6|8411.3|8396.3|8415.6|8396.7|8410.4|8390.4|82
1725635400000|2024-09-06 15:10:00|8411.2|8396.2|8410.2|8395.2|8411.2|8396.2|8409.9|8394.9|40
1725635700000|2024-09-06 15:15:00|8410.3|8395.3|8410.1|8395.1|8410.3|8395.3|8410|8395|13
1725636000000|2024-09-06 15:20:00|8410|8395|8410.1|8395.1|8410.4|8395.4|8410|8395|13
1725636300000|2024-09-06 15:25:00|8410|8395|8411.1|8396.1|8411.3|8396.3|8409.9|8394.9|33
1725636600000|2024-09-06 15:30:00|8411|8396|8411.1|8396.1|8411.8|8396.8|8411|8396|39
1725636900000|2024-09-06 15:35:00|8411.2|8396.2|8411.2|8396.2|8411.4|8396.4|8411.2|8396.2|22
1725637200000|2024-09-06 15:40:00|8411.1|8396.1|8417.2|8392.2|8417.2|8396.2|8411.1|8391.3|11
1725637500000|2024-09-06 15:45:00|8417|8392|8417|8392|8417.1|8392.1|8417|8392|9
1725637800000|2024-09-06 15:50:00|8417.1|8392.1|8417.6|8392.6|8418.2|8393.2|8417.1|8392.1|21
1725638100000|2024-09-06 15:55:00|8412.5|8397.5|8412.7|8397.7|8412.8|8397.8|8412.5|8397.5|22
1725638400000|2024-09-06 16:00:00|8412.8|8397.8|8412.9|8397.9|8413.1|8398.1|8412.7|8397.7|37
1725638700000|2024-09-06 16:05:00|8413.1|8398.1|8414.4|8399.4|8414.4|8399.4|8413.1|8398.1|12
1725639000000|2024-09-06 16:10:00|8414.1|8399.1|8414.2|8399.2|8414.2|8399.2|8414.1|8399.1|2
1725639300000|2024-09-06 16:15:00|8414.3|8399.3|8415.2|8400.2|8415.2|8400.2|8414.3|8399.3|22
1725639600000|2024-09-06 16:20:00|8415.1|8400.1|8415.1|8400.1|8415.5|8400.5|8415.1|8400.1|57
1725639900000|2024-09-06 16:25:00|8415.2|8400.2|8415.3|8400.3|8415.5|8400.5|8415.1|8400.1|44
1725640200000|2024-09-06 16:30:00|8415.4|8400.4|8414.8|8399.8|8415.5|8400.5|8414.8|8399.8|59
1725640500000|2024-09-06 16:35:00|8414.9|8399.9|8414.7|8399.7|8414.9|8399.9|8414.3|8399.3|50
1725640800000|2024-09-06 16:40:00|8414.8|8399.8|8416.6|8401.6|8416.6|8401.6|8414.7|8399.7|73
1725641100000|2024-09-06 16:45:00|8416.4|8401.4|8416.5|8401.5|8416.7|8401.7|8416.2|8401.2|54
1725641400000|2024-09-06 16:50:00|8416.6|8401.6|8416.2|8401.2|8416.7|8401.7|8416.2|8401.2|19
1725641700000|2024-09-06 16:55:00|8416.3|8401.3|8415.1|8400.1|8416.3|8401.3|8415.1|8400.1|15
1725642000000|2024-09-06 17:00:00|8415|8400|8415.1|8400.1|8415.4|8400.4|8415|8400|19
1725642300000|2024-09-06 17:05:00|8415.2|8400.2|8415|8400|8415.3|8400.3|8415|8400|5
1725642600000|2024-09-06 17:10:00|8415.1|8400.1|8415.7|8400.7|8415.7|8400.7|8415|8400|11
1725642900000|2024-09-06 17:15:00|8415.6|8400.6|8419.3|8394.3|8420.3|8400.7|8414.1|8394.3|56
1725643200000|2024-09-06 17:20:00|8419.4|8394.4|8414.5|8399.5|8419.6|8399.6|8414.3|8394|21
1725643500000|2024-09-06 17:25:00|8414.3|8399.3|8419.3|8394.3|8419.5|8399.6|8414.1|8394.1|22
1725643800000|2024-09-06 17:30:00|8414.3|8399.3|8414.2|8399.2|8414.3|8399.3|8414.2|8399.2|12
1725644100000|2024-09-06 17:35:00|8414.3|8399.3|8414.2|8399.2|8414.4|8399.4|8414.2|8399.2|60
1725644400000|2024-09-06 17:40:00|8414.4|8399.4|8414.3|8399.3|8414.6|8399.6|8414.1|8399.1|28
1725644700000|2024-09-06 17:45:00|8414.4|8399.4|8414.2|8399.2|8414.4|8399.4|8413.9|8398.9|44
1725645000000|2024-09-06 17:50:00|8414.4|8399.4|8414.2|8399.2|8414.4|8399.4|8414.1|8399.1|5
1725645300000|2024-09-06 17:55:00|8414.3|8399.3|8414.1|8399.1|8414.3|8399.3|8414|8399|6
1725645600000|2024-09-06 18:00:00|8414.2|8399.2|8414.2|8399.2|8414.3|8399.3|8414.1|8399.1|15
1725646200000|2024-09-06 18:10:00|8414|8399|8414.1|8399.1|8414.1|8399.1|8414|8399|2
1725646500000|2024-09-06 18:15:00|8414|8399|8413.4|8398.4|8414|8399|8413.4|8398.4|9
1725646800000|2024-09-06 18:20:00|8413.2|8398.2|8413.4|8398.4|8413.4|8398.4|8413.2|8398.2|2
1725647100000|2024-09-06 18:25:00|8413.2|8398.2|8413.2|8398.2|8413.2|8398.2|8413.2|8398.2|1
1725647400000|2024-09-06 18:30:00|8413.4|8398.4|8413.4|8398.4|8413.4|8398.4|8413.4|8398.4|1
1725647700000|2024-09-06 18:35:00|8414|8399|8414|8399|8414|8399|8413.9|8398.9|3
1725648900000|2024-09-06 18:55:00|8413.9|8398.9|8413.6|8398.6|8413.9|8398.9|8413.6|8398.6|3
1725649500000|2024-09-06 19:05:00|8413.5|8398.5|8413.5|8398.5|8413.5|8398.5|8413.5|8398.5|1
1725650700000|2024-09-06 19:25:00|8413.1|8398.1|8418.1|8393.1|8418.2|8398.1|8412.9|8392.6|11
1725651000000|2024-09-06 19:30:00|8418.2|8393.2|8417.7|8392.7|8418.2|8393.2|8417.7|8392.7|10
1725651300000|2024-09-06 19:35:00|8417.6|8392.6|8418.5|8393.5|8418.6|8398.5|8413.5|8392.6|17
1725651900000|2024-09-06 19:45:00|8418.9|8393.9|8418.9|8393.9|8418.9|8393.9|8418.7|8393.7|3
1725652200000|2024-09-06 19:50:00|8418.8|8393.8|8418.6|8393.6|8418.8|8393.8|8418.6|8393.6|6
1725652500000|2024-09-06 19:55:00|8418.5|8393.5|8418.5|8393.5|8418.5|8393.5|8418.5|8393.5|1
1725843600000|2024-09-09 01:00:00|8418.2|8393.2|8418.2|8393.2|8418.2|8393.2|8418.2|8393.2|1
1725846000000|2024-09-09 01:40:00|8418.5|8393.5|8418.5|8393.5|8418.5|8393.5|8418.5|8393.5|1
1725851400000|2024-09-09 03:10:00|8418.3|8393.3|8418|8393|8418.5|8396|8411|8393|9
1725851700000|2024-09-09 03:15:00|8417.9|8392.9|8417.9|8392.9|8417.9|8392.9|8417.9|8392.9|1
1725852300000|2024-09-09 03:25:00|8417.8|8392.8|8417.4|8392.4|8417.8|8395|8410|8392|8
1725852600000|2024-09-09 03:30:00|8410|8395|8410|8395|8418|8395|8410|8392.4|10
1725852900000|2024-09-09 03:35:00|8417.5|8392.5|8417.3|8392.3|8417.5|8395|8410|8392.3|3
1725853200000|2024-09-09 03:40:00|8417.4|8392.4|8417.4|8392.4|8417.4|8392.4|8417.3|8392.3|3
1725853500000|2024-09-09 03:45:00|8417.3|8392.3|8417.3|8392.3|8417.5|8392.5|8417.3|8392.3|17
1725853800000|2024-09-09 03:50:00|8417.4|8392.4|8417.3|8392.3|8417.4|8392.4|8417.3|8392.3|6
1725854100000|2024-09-09 03:55:00|8417.4|8392.4|8416.9|8391.9|8417.4|8397.4|8411.7|8391.6|8
1725854400000|2024-09-09 04:00:00|8412|8397|8416.9|8391.9|8417|8397|8411.8|8391.9|15
1725854700000|2024-09-09 04:05:00|8417|8392|8411.8|8396.8|8417|8397|8411.8|8391.9|7
1725855000000|2024-09-09 04:10:00|8411.7|8396.7|8411.7|8396.7|8411.7|8396.7|8411.7|8396.7|1
1725855300000|2024-09-09 04:15:00|8411.8|8396.8|8411.7|8396.7|8411.9|8396.9|8411.7|8396.7|13
1725855600000|2024-09-09 04:20:00|8411.8|8396.8|8410.9|8395.9|8411.8|8396.8|8410.7|8395.7|13
1725855900000|2024-09-09 04:25:00|8410.8|8395.8|8410.5|8395.5|8410.8|8395.8|8410.5|8395.5|6
1725856200000|2024-09-09 04:30:00|8410.6|8395.6|8410.6|8395.6|8410.6|8395.6|8410.5|8395.5|15
1725856500000|2024-09-09 04:35:00|8410.5|8395.5|8410.3|8395.3|8410.9|8395.9|8410.1|8395.1|15
1725856800000|2024-09-09 04:40:00|8409.7|8394.7|8409.7|8394.7|8410|8395|8409.5|8394.5|13
1725857100000|2024-09-09 04:45:00|8409.6|8394.6|8410|8395|8410|8395|8409.1|8394.1|11
1725857400000|2024-09-09 04:50:00|8410.1|8395.1|8410.2|8395.2|8410.3|8395.3|8409.9|8394.9|10
1725857700000|2024-09-09 04:55:00|8410.1|8395.1|8410|8395|8410.2|8395.2|8410|8395|4
1725858000000|2024-09-09 05:00:00|8410.1|8395.1|8410|8395|8410.4|8395.4|8410|8395|14
1725858300000|2024-09-09 05:05:00|8409.9|8394.9|8410.5|8395.5|8410.8|8395.8|8409.8|8394.8|23
1725858600000|2024-09-09 05:10:00|8410.4|8395.4|8410.6|8395.6|8410.8|8395.8|8410.3|8395.3|28
1725858900000|2024-09-09 05:15:00|8410.5|8395.5|8410.5|8395.5|8410.5|8395.5|8410.5|8395.5|1
1725859200000|2024-09-09 05:20:00|8410.6|8395.6|8410.4|8395.4|8410.8|8395.8|8410.3|8395.3|50
1725859500000|2024-09-09 05:25:00|8410.3|8395.3|8409.9|8394.9|8414.9|8395.4|8409.8|8389.9|25
1725859800000|2024-09-09 05:30:00|8410|8395|8410|8395|8410|8395|8410|8395|1
1725860100000|2024-09-09 05:35:00|8409.9|8394.9|8409.8|8394.8|8410|8395|8409.8|8394.8|18
1725860400000|2024-09-09 05:40:00|8409.9|8394.9|8409.8|8394.8|8410|8395|8409.8|8394.8|24
1725860700000|2024-09-09 05:45:00|8409.9|8394.9|8410.4|8395.4|8411|8396|8409.7|8394.7|36
1725861000000|2024-09-09 05:50:00|8410.3|8395.3|8410.1|8395.1|8410.5|8395.5|8410.1|8395.1|10
1725861300000|2024-09-09 05:55:00|8410.2|8395.2|8410.3|8395.3|8410.3|8395.3|8410.2|8395.2|2
1725861900000|2024-09-09 06:05:00|8410.7|8395.7|8410.7|8395.7|8410.7|8395.7|8410.6|8395.6|5
1725862200000|2024-09-09 06:10:00|8410.8|8395.8|8410.8|8395.8|8410.8|8395.8|8410.8|8395.8|1
1725862500000|2024-09-09 06:15:00|8410.5|8395.5|8410.3|8395.3|8410.5|8395.5|8410.3|8395.3|3
1725862800000|2024-09-09 06:20:00|8410.1|8395.1|8410.3|8395.3|8410.3|8395.3|8410.1|8395.1|2
1725863100000|2024-09-09 06:25:00|8410.4|8395.4|8410.4|8395.4|8410.4|8395.4|8410.4|8395.4|1
1725863400000|2024-09-09 06:30:00|8410.3|8395.3|8410.3|8395.3|8410.4|8395.4|8410.3|8395.3|5
1725863700000|2024-09-09 06:35:00|8410.2|8395.2|8410.3|8395.3|8410.3|8395.3|8410|8395|7
1725864000000|2024-09-09 06:40:00|8410.4|8395.4|8410.3|8395.3|8410.4|8395.4|8410.2|8395.2|6
1725864300000|2024-09-09 06:45:00|8410.2|8395.2|8410.6|8395.6|8410.6|8395.6|8410.1|8395.1|13
1725864600000|2024-09-09 06:50:00|8410.5|8395.5|8410.7|8395.7|8410.8|8395.8|8410.3|8395.3|20
1725864900000|2024-09-09 06:55:00|8410.8|8395.8|8410.8|8395.8|8410.8|8395.8|8410.7|8395.7|3
1725865200000|2024-09-09 07:00:00|8410.7|8395.7|8410.8|8395.8|8411.2|8396.2|8410.7|8395.7|14
1725865500000|2024-09-09 07:05:00|8410.9|8395.9|8411.3|8396.3|8411.3|8396.3|8410.7|8395.7|13
1725865800000|2024-09-09 07:10:00|8411.2|8396.2|8410.9|8395.9|8411.3|8396.3|8410.8|8395.8|11
1725866100000|2024-09-09 07:15:00|8410.8|8395.8|8411.2|8396.2|8411.2|8396.2|8410.8|8395.8|14
1725866400000|2024-09-09 07:20:00|8411.1|8396.1|8411|8396|8411.8|8396.8|8411|8396|40
1725867000000|2024-09-09 07:30:00|8410.9|8395.9|8411.6|8396.6|8411.6|8396.6|8410.9|8395.9|6
1725867300000|2024-09-09 07:35:00|8411.5|8396.5|8411.3|8396.3|8411.7|8396.7|8411.3|8396.3|16
1725867900000|2024-09-09 07:45:00|8411.2|8396.2|8410.9|8395.9|8411.2|8396.2|8410.9|8395.9|6
1725868500000|2024-09-09 07:55:00|8411|8396|8410.9|8395.9|8411|8396|8410.9|8395.9|2
1725868800000|2024-09-09 08:00:00|8411|8396|8411.3|8396.3|8411.3|8396.3|8411|8396|9
1725869100000|2024-09-09 08:05:00|8411.2|8396.2|8411.2|8396.2|8411.3|8396.3|8411.1|8396.1|12
1725869400000|2024-09-09 08:10:00|8411.3|8396.3|8411.7|8396.7|8411.7|8396.7|8411.3|8396.3|5
1725869700000|2024-09-09 08:15:00|8411.8|8396.8|8411.8|8396.8|8411.8|8396.8|8411.8|8396.8|1
1725870000000|2024-09-09 08:20:00|8411.9|8396.9|8411.8|8396.8|8411.9|8396.9|8411.8|8396.8|2
1725870300000|2024-09-09 08:25:00|8411.9|8396.9|8411.8|8396.8|8411.9|8396.9|8411.7|8396.7|4
1725870600000|2024-09-09 08:30:00|8411.7|8396.7|8411.8|8396.8|8411.8|8396.8|8411.7|8396.7|2
1725870900000|2024-09-09 08:35:00|8411.7|8396.7|8411.8|8396.8|8411.8|8396.8|8411.6|8396.6|6
1725871200000|2024-09-09 08:40:00|8411.7|8396.7|8411.8|8396.8|8411.8|8396.8|8411.7|8396.7|2
1725871800000|2024-09-09 08:50:00|8411.9|8396.9|8411.8|8396.8|8411.9|8396.9|8411.8|8396.8|2
1725872100000|2024-09-09 08:55:00|8411.7|8396.7|8411.8|8396.8|8411.8|8396.8|8411.7|8396.7|4
1725872400000|2024-09-09 09:00:00|8411.4|8396.4|8411.8|8396.8|8411.8|8396.8|8411.4|8396.4|3
1725873000000|2024-09-09 09:10:00|8411.7|8396.7|8411.8|8396.8|8412.3|8397.3|8411.7|8396.7|15
1725873300000|2024-09-09 09:15:00|8411.7|8396.7|8411.8|8396.8|8411.9|8396.9|8411.6|8396.6|8
1725873600000|2024-09-09 09:20:00|8411.9|8396.9|8411.7|8396.7|8412.3|8397.3|8411.7|8396.7|13
1725873900000|2024-09-09 09:25:00|8411.8|8396.8|8411.8|8396.8|8412|8397|8411.8|8396.8|9
1725874200000|2024-09-09 09:30:00|8411.9|8396.9|8411.8|8396.8|8411.9|8396.9|8411.7|8396.7|14
1725874500000|2024-09-09 09:35:00|8411.7|8396.7|8411.7|8396.7|8411.8|8396.8|8411.1|8396.1|36
1725874800000|2024-09-09 09:40:00|8411.8|8396.8|8411.8|8396.8|8411.8|8396.8|8411.6|8396.6|26
1725875100000|2024-09-09 09:45:00|8411.7|8396.7|8411.8|8396.8|8411.8|8396.8|8411.7|8396.7|2
1725875400000|2024-09-09 09:50:00|8411.7|8396.7|8411.8|8396.8|8411.8|8396.8|8411.7|8396.7|10
1725875700000|2024-09-09 09:55:00|8411.9|8396.9|8412.2|8397.2|8412.2|8397.2|8411.9|8396.9|6
1725876000000|2024-09-09 10:00:00|8412.4|8397.4|8412.3|8397.3|8412.4|8397.4|8412.2|8397.2|9
1725876300000|2024-09-09 10:05:00|8412.4|8397.4|8412.4|8397.4|8412.8|8397.8|8412.4|8397.4|5
1725876600000|2024-09-09 10:10:00|8412.3|8397.3|8412.2|8397.2|8412.3|8397.3|8411.8|8396.8|10
1725876900000|2024-09-09 10:15:00|8412.1|8397.1|8412.1|8397.1|8412.3|8397.3|8411.8|8396.8|27
1725877200000|2024-09-09 10:20:00|8412.2|8397.2|8412.2|8397.2|8412.2|8397.2|8412.1|8397.1|5
1725877500000|2024-09-09 10:25:00|8412.1|8397.1|8412.2|8397.2|8412.2|8397.2|8411.8|8396.8|6
1725877800000|2024-09-09 10:30:00|8412.4|8397.4|8412.3|8397.3|8412.4|8397.4|8412.2|8397.2|3
1725878700000|2024-09-09 10:45:00|8411.9|8396.9|8412.1|8397.1|8412.3|8397.3|8411.8|8396.8|17
1725879000000|2024-09-09 10:50:00|8411.9|8396.9|8412|8397|8412|8397|8411.9|8396.9|16
1725879300000|2024-09-09 10:55:00|8411.9|8396.9|8411.8|8396.8|8412|8397|8411.8|8396.8|19
1725879600000|2024-09-09 11:00:00|8411.9|8396.9|8411.9|8396.9|8412|8397|8411.8|8396.8|12
1725879900000|2024-09-09 11:05:00|8412.2|8397.2|8412.2|8397.2|8412.3|8397.3|8412.2|8397.2|7
1725881100000|2024-09-09 11:25:00|8412.1|8397.1|8412.2|8397.2|8412.2|8397.2|8412.1|8397.1|4
1725882000000|2024-09-09 11:40:00|8411.9|8396.9|8411.7|8396.7|8411.9|8396.9|8411.7|8396.7|6
1725882300000|2024-09-09 11:45:00|8411.8|8396.8|8411.9|8396.9|8411.9|8396.9|8411.8|8396.8|2
1725882600000|2024-09-09 11:50:00|8411.8|8396.8|8411.9|8396.9|8411.9|8396.9|8411.8|8396.8|4
1725882900000|2024-09-09 11:55:00|8412.3|8397.3|8412.1|8397.1|8412.3|8397.3|8411.9|8396.9|7
1725883200000|2024-09-09 12:00:00|8412.2|8397.2|8412.2|8397.2|8412.2|8397.2|8412.2|8397.2|1
1725883500000|2024-09-09 12:05:00|8412.3|8397.3|8412.2|8397.2|8412.3|8397.3|8412.2|8397.2|2
1725883800000|2024-09-09 12:10:00|8411.9|8396.9|8411.7|8396.7|8411.9|8396.9|8411.7|8396.7|2
1725884400000|2024-09-09 12:20:00|8411.8|8396.8|8411.8|8396.8|8411.9|8396.9|8411.7|8396.7|17
1725884700000|2024-09-09 12:25:00|8411.9|8396.9|8411.8|8396.8|8411.9|8396.9|8411.7|8396.7|56
1725885000000|2024-09-09 12:30:00|8411.7|8396.7|8411.6|8396.6|8411.9|8396.9|8411.5|8396.5|24
1725885300000|2024-09-09 12:35:00|8411.7|8396.7|8411.9|8396.9|8412.2|8397.2|8411.7|8396.7|22
1725885600000|2024-09-09 12:40:00|8411.5|8396.5|8411.3|8396.3|8411.5|8396.5|8411.3|8396.3|4
1725885900000|2024-09-09 12:45:00|8411.7|8396.7|8411.9|8396.9|8412|8397|8411.7|8396.7|6
1725886200000|2024-09-09 12:50:00|8412|8397|8411.8|8396.8|8412|8397|8411.7|8396.7|9
1725886800000|2024-09-09 13:00:00|8411.9|8396.9|8411.9|8396.9|8412|8397|8411.7|8396.7|31
1725887100000|2024-09-09 13:05:00|8412|8397|8411.6|8396.6|8412|8397|8411.6|8396.6|32
1725887400000|2024-09-09 13:10:00|8411.7|8396.7|8411.8|8396.8|8412.1|8397.1|8411.5|8396.5|20
1725887700000|2024-09-09 13:15:00|8411.7|8396.7|8411.7|8396.7|8411.7|8396.7|8411.7|8396.7|1
1725888600000|2024-09-09 13:30:00|8411.6|8396.6|8411.3|8396.3|8411.6|8396.6|8411.3|8396.3|9
1725889200000|2024-09-09 13:40:00|8411.4|8396.4|8411.3|8396.3|8411.5|8396.5|8411.3|8396.3|8
1725889500000|2024-09-09 13:45:00|8411.4|8396.4|8411.3|8396.3|8411.7|8396.7|8411.3|8396.3|4
1725889800000|2024-09-09 13:50:00|8411.4|8396.4|8411.3|8396.3|8411.5|8396.5|8411.3|8396.3|4
1725890100000|2024-09-09 13:55:00|8411.2|8396.2|8411.1|8396.1|8411.3|8396.3|8411.1|8396.1|4
1725890400000|2024-09-09 14:00:00|8411.2|8396.2|8411.3|8396.3|8411.3|8396.3|8410.7|8395.7|21
1725890700000|2024-09-09 14:05:00|8411.2|8396.2|8411.2|8396.2|8411.2|8396.2|8411.2|8396.2|1
1725891300000|2024-09-09 14:15:00|8411.1|8396.1|8411.3|8396.3|8411.3|8396.3|8410.7|8395.7|16
1725892800000|2024-09-09 14:40:00|8411.4|8396.4|8411.7|8396.7|8411.7|8396.7|8411.3|8396.3|37
1725893100000|2024-09-09 14:45:00|8411.6|8396.6|8411.3|8396.3|8411.6|8396.6|8411.3|8396.3|5
1725893700000|2024-09-09 14:55:00|8411.7|8396.7|8411.7|8396.7|8411.7|8396.7|8411.7|8396.7|1
1725894000000|2024-09-09 15:00:00|8411.8|8396.8|8412.1|8397.1|8412.3|8397.3|8411.7|8396.7|20
1725894300000|2024-09-09 15:05:00|8412.2|8397.2|8412.1|8397.1|8412.3|8397.3|8412|8397|10
1725894600000|2024-09-09 15:10:00|8412|8397|8412.1|8397.1|8412.1|8397.1|8411.9|8396.9|8
1725894900000|2024-09-09 15:15:00|8412|8397|8412.1|8397.1|8412.1|8397.1|8412|8397|2
1725895200000|2024-09-09 15:20:00|8412.2|8397.2|8412|8397|8412.2|8397.2|8411.9|8396.9|45
1725895500000|2024-09-09 15:25:00|8411.9|8396.9|8412.2|8397.2|8412.3|8397.3|8411.9|8396.9|30
1725895800000|2024-09-09 15:30:00|8411.9|8396.9|8412.3|8397.3|8412.3|8397.3|8411.8|8396.8|10
1725896100000|2024-09-09 15:35:00|8412.2|8397.2|8412.3|8397.3|8412.3|8397.3|8412.2|8397.2|4
1725896400000|2024-09-09 15:40:00|8412.5|8397.5|8412.3|8397.3|8412.7|8397.7|8412.3|8397.3|6
1725896700000|2024-09-09 15:45:00|8412.4|8397.4|8412.3|8397.3|8412.4|8397.4|8412.3|8397.3|2
1725897000000|2024-09-09 15:50:00|8412.4|8397.4|8412.3|8397.3|8412.4|8397.4|8412.3|8397.3|4
1725897300000|2024-09-09 15:55:00|8412.5|8397.5|8412.3|8397.3|8412.5|8397.5|8412.3|8397.3|3
1725897600000|2024-09-09 16:00:00|8412.7|8397.7|8412.7|8397.7|8412.7|8397.7|8412.5|8397.5|7
1725897900000|2024-09-09 16:05:00|8412.6|8397.6|8412.6|8397.6|8412.7|8397.7|8412.3|8397.3|10
1725898200000|2024-09-09 16:10:00|8412.7|8397.7|8412.5|8397.5|8412.7|8397.7|8412.5|8397.5|5
1725898500000|2024-09-09 16:15:00|8412.6|8397.6|8412.4|8397.4|8412.6|8397.6|8412.4|8397.4|3
1725898800000|2024-09-09 16:20:00|8412.3|8397.3|8412.5|8397.5|8412.7|8397.7|8412.3|8397.3|22
1725899100000|2024-09-09 16:25:00|8412.4|8397.4|8412.7|8397.7|8412.7|8397.7|8412.3|8397.3|5
1725899400000|2024-09-09 16:30:00|8412.8|8397.8|8412.3|8397.3|8412.8|8397.8|8411.9|8396.9|34
1725899700000|2024-09-09 16:35:00|8412.4|8397.4|8412.8|8397.8|8412.8|8397.8|8412.4|8397.4|4
1725900000000|2024-09-09 16:40:00|8412.7|8397.7|8412.8|8397.8|8412.8|8397.8|8412.7|8397.7|2
1725900300000|2024-09-09 16:45:00|8412.7|8397.7|8412.7|8397.7|8412.8|8397.8|8412.7|8397.7|3
1725900600000|2024-09-09 16:50:00|8412.8|8397.8|8412.8|8397.8|8412.8|8397.8|8412.6|8397.6|25
1725900900000|2024-09-09 16:55:00|8412.7|8397.7|8412.7|8397.7|8412.8|8397.8|8412.6|8397.6|27
1725901200000|2024-09-09 17:00:00|8412.8|8397.8|8412.6|8397.6|8412.8|8397.8|8412.3|8397.3|31
1725901500000|2024-09-09 17:05:00|8412.5|8397.5|8412.3|8397.3|8412.6|8397.6|8412.3|8397.3|6
1725901800000|2024-09-09 17:10:00|8412.2|8397.2|8412.3|8397.3|8412.4|8397.4|8412.2|8397.2|5
1725902400000|2024-09-09 17:20:00|8412.5|8397.5|8412.5|8397.5|8412.5|8397.5|8412.4|8397.4|3
1725902700000|2024-09-09 17:25:00|8412.7|8397.7|8412.7|8397.7|8412.9|8397.9|8412.7|8397.7|3
1725903000000|2024-09-09 17:30:00|8412.8|8397.8|8418.1|8393.1|8418.1|8397.8|8412.7|8392.7|14
1725903300000|2024-09-09 17:35:00|8417.9|8392.9|8412.7|8397.7|8418|8398|8412.7|8392.7|13
1725903600000|2024-09-09 17:40:00|8412.8|8397.8|8412.8|8397.8|8412.8|8397.8|8412.8|8397.8|1
1725904200000|2024-09-09 17:50:00|8412.6|8397.6|8412.7|8397.7|8412.8|8397.8|8412.6|8397.6|7
1725904500000|2024-09-09 17:55:00|8412.9|8397.9|8413|8398|8413|8398|8412.7|8397.7|8
1725904800000|2024-09-09 18:00:00|8412.9|8397.9|8412.9|8397.9|8413|8398|8412.7|8397.7|12
1725905700000|2024-09-09 18:15:00|8413|8398|8413|8398|8413|8398|8413|8398|1
1725906300000|2024-09-09 18:25:00|8412.9|8397.9|8412.7|8397.7|8413|8398|8412.7|8397.7|15
1725906600000|2024-09-09 18:30:00|8412.9|8397.9|8413|8398|8413|8398|8412.7|8397.7|10
1725907200000|2024-09-09 18:40:00|8412.9|8397.9|8412.9|8397.9|8413|8398|8412.9|8397.9|3
1725908100000|2024-09-09 18:55:00|8413|8398|8412.9|8397.9|8413|8398|8412.8|8397.8|4
1725908400000|2024-09-09 19:00:00|8413|8398|8413|8398|8413|8398|8413|8398|1
1725909300000|2024-09-09 19:15:00|8413.1|8398.1|8413.1|8398.1|8413.1|8398.1|8413.1|8398.1|1
1725910800000|2024-09-09 19:40:00|8412.8|8397.8|8413.1|8398.1|8413.1|8398.1|8412.8|8397.8|3
1725911100000|2024-09-09 19:45:00|8413.2|8398.2|8413.2|8398.2|8413.2|8398.2|8413.2|8398.2|1
1725911400000|2024-09-09 19:50:00|8418.2|8393.2|8418.2|8393.2|8418.2|8393.2|8418.2|8393.2|1
1725911700000|2024-09-09 19:55:00|8418.3|8393.3|8418.5|8393.5|8418.5|8393.5|8418.2|8393.2|12
1725930000000|2024-09-10 01:00:00|8418.3|8393.3|8418.3|8393.3|8418.3|8393.3|8417.9|8392.9|9
1725930300000|2024-09-10 01:05:00|8418.4|8393.4|8418.8|8393.8|8418.8|8393.8|8418.4|8393.4|3
1725930600000|2024-09-10 01:10:00|8418.7|8393.7|8418.9|8393.9|8418.9|8393.9|8418.7|8393.7|3
1725930900000|2024-09-10 01:15:00|8419|8394|8419|8394|8419|8394|8419|8394|1
1725931200000|2024-09-10 01:20:00|8419.3|8394.3|8419|8394|8419.4|8394.4|8419|8394|7
1725931500000|2024-09-10 01:25:00|8418.7|8393.7|8419|8394|8419|8394|8418.7|8393.7|2
1725931800000|2024-09-10 01:30:00|8419.3|8394.3|8419|8394|8419.3|8394.3|8419|8394|2
1725932100000|2024-09-10 01:35:00|8419.3|8394.3|8419|8394|8419.3|8394.3|8419|8394|2
1725932400000|2024-09-10 01:40:00|8419.3|8394.3|8419.1|8394.1|8419.3|8394.3|8419.1|8394.1|2
1725933300000|2024-09-10 01:55:00|8419|8394|8419|8394|8419.1|8394.1|8419|8394|3
1725933600000|2024-09-10 02:00:00|8418.8|8393.8|8418.7|8393.7|8418.8|8393.8|8418.7|8393.7|2
1725933900000|2024-09-10 02:05:00|8418.6|8393.6|8418.6|8393.6|8418.6|8393.6|8418.6|8393.6|1
1725935100000|2024-09-10 02:25:00|8418.7|8393.7|8418.7|8393.7|8418.7|8393.7|8418.7|8393.7|1
1725936000000|2024-09-10 02:40:00|8418.6|8393.6|8418.5|8393.5|8418.6|8393.6|8418.5|8393.5|2
1725936300000|2024-09-10 02:45:00|8418.6|8393.6|8418.6|8393.6|8418.6|8393.6|8418.6|8393.6|1
1725936900000|2024-09-10 02:55:00|8418.5|8393.5|8418.6|8393.6|8418.6|8393.6|8418.5|8393.5|2
1725937200000|2024-09-10 03:00:00|8413.5|8398.5|8413.3|8398.3|8413.7|8398.7|8413.3|8398.3|29
1725937800000|2024-09-10 03:10:00|8412.8|8397.8|8412.8|8397.8|8412.8|8397.8|8412.8|8397.8|1
1725939000000|2024-09-10 03:30:00|8412.7|8397.7|8413.2|8398.2|8413.2|8398.2|8412.7|8397.7|13
1725939300000|2024-09-10 03:35:00|8413.3|8398.3|8413.2|8398.2|8413.7|8398.7|8413.2|8398.2|22
1725939600000|2024-09-10 03:40:00|8413.5|8398.5|8413.7|8398.7|8414.2|8399.2|8413.5|8398.5|14
1725939900000|2024-09-10 03:45:00|8413.8|8398.8|8413.7|8398.7|8414|8399|8413.7|8398.7|4
1725940200000|2024-09-10 03:50:00|8413.4|8398.4|8413.7|8398.7|8414.3|8399.3|8413.3|8398.3|12
1725940500000|2024-09-10 03:55:00|8413.8|8398.8|8413.7|8398.7|8419.3|8399.3|8413.7|8394|30
1725940800000|2024-09-10 04:00:00|8413.5|8398.5|8413.8|8398.8|8413.8|8398.8|8413.2|8398.2|20
1725941100000|2024-09-10 04:05:00|8413.6|8398.6|8413.8|8398.8|8413.8|8398.8|8413.6|8398.6|4
1725941400000|2024-09-10 04:10:00|8413.7|8398.7|8418.5|8393.5|8418.5|8398.7|8413.4|8393.4|12
1725941700000|2024-09-10 04:15:00|8413.5|8398.5|8413.5|8398.5|8413.5|8398.5|8413.5|8398.5|1
1725942000000|2024-09-10 04:20:00|8413.6|8398.6|8413.8|8398.8|8413.9|8398.9|8413.6|8398.6|4
1725942600000|2024-09-10 04:30:00|8413.7|8398.7|8413.8|8398.8|8413.8|8398.8|8413.7|8398.7|2
1725942900000|2024-09-10 04:35:00|8414.3|8399.3|8414.3|8399.3|8414.3|8399.3|8414|8399|7
1725943200000|2024-09-10 04:40:00|8414.2|8399.2|8414.3|8399.3|8414.3|8399.3|8414.1|8399.1|3
1725943500000|2024-09-10 04:45:00|8414.2|8399.2|8413.9|8398.9|8414.3|8399.3|8413.9|8398.9|9
1725943800000|2024-09-10 04:50:00|8414.3|8399.3|8415|8400|8415|8400|8414.1|8399.1|24
1725944100000|2024-09-10 04:55:00|8414.9|8399.9|8419.1|8394.1|8419.4|8399.9|8414.1|8394.1|23
1725944400000|2024-09-10 05:00:00|8414.3|8399.3|8414.5|8399.5|8419.7|8399.6|8414.3|8394.4|14
1725944700000|2024-09-10 05:05:00|8414.3|8399.3|8414.3|8399.3|8414.3|8399.3|8414.3|8399.3|1
1725945300000|2024-09-10 05:15:00|8414.5|8399.5|8414.3|8399.3|8414.5|8399.5|8413.8|8398.8|5
1725945600000|2024-09-10 05:20:00|8414.2|8399.2|8413.8|8398.8|8414.3|8399.3|8413.8|8398.8|7
1725945900000|2024-09-10 05:25:00|8419|8394|8414.7|8399.7|8419|8399.7|8414.1|8393.9|23
1725946200000|2024-09-10 05:30:00|8414.6|8399.6|8414.5|8399.5|8414.7|8399.7|8414.3|8399.3|11
1725946500000|2024-09-10 05:35:00|8414.6|8399.6|8414.6|8399.6|8414.6|8399.6|8414.6|8399.6|1
1725946800000|2024-09-10 05:40:00|8414.5|8399.5|8414.5|8399.5|8414.8|8399.8|8414.4|8399.4|33
1725947100000|2024-09-10 05:45:00|8414.6|8399.6|8414.6|8399.6|8414.6|8399.6|8414.4|8399.4|5
1725947400000|2024-09-10 05:50:00|8414.7|8399.7|8414.8|8399.8|8414.8|8399.8|8414.6|8399.6|7
1725947700000|2024-09-10 05:55:00|8414.7|8399.7|8414.8|8399.8|8414.8|8399.8|8414.6|8399.6|7
1725948000000|2024-09-10 06:00:00|8415|8400|8414.7|8399.7|8415|8400|8414.5|8399.5|15
1725948300000|2024-09-10 06:05:00|8414.8|8399.8|8414.3|8399.3|8414.8|8399.8|8414.3|8399.3|15
1725948900000|2024-09-10 06:15:00|8414.4|8399.4|8414.8|8399.8|8419.5|8399.8|8414.3|8394.5|15
1725949200000|2024-09-10 06:20:00|8415|8400|8414.8|8399.8|8415.1|8400.1|8414.7|8399.7|12
1725949500000|2024-09-10 06:25:00|8414.9|8399.9|8414.8|8399.8|8415|8400|8414.6|8399.6|5
1725949800000|2024-09-10 06:30:00|8415|8400|8414.9|8399.9|8415|8400|8414.7|8399.7|48
1725950100000|2024-09-10 06:35:00|8414.7|8399.7|8414.7|8399.7|8414.9|8399.9|8414.7|8399.7|12
1725950400000|2024-09-10 06:40:00|8414.8|8399.8|8414.8|8399.8|8414.8|8399.8|8414.7|8399.7|3
1725950700000|2024-09-10 06:45:00|8414.9|8399.9|8414.8|8399.8|8414.9|8399.9|8414.7|8399.7|6
1725951000000|2024-09-10 06:50:00|8414.7|8399.7|8414.8|8399.8|8414.8|8399.8|8414.7|8399.7|2
1725951300000|2024-09-10 06:55:00|8414.7|8399.7|8414.7|8399.7|8414.7|8399.7|8414.7|8399.7|1
1725951600000|2024-09-10 07:00:00|8414.8|8399.8|8414.9|8399.9|8415.2|8400.2|8414.7|8399.7|22
1725951900000|2024-09-10 07:05:00|8415|8400|8415|8400|8415.2|8400.2|8414.8|8399.8|17
1725952200000|2024-09-10 07:10:00|8415.1|8400.1|8415.1|8400.1|8415.2|8400.2|8415.1|8400.1|3
1725952500000|2024-09-10 07:15:00|8415.2|8400.2|8415.2|8400.2|8415.3|8400.3|8415.1|8400.1|9
1725952800000|2024-09-10 07:20:00|8415.3|8400.3|8415.3|8400.3|8415.3|8400.3|8415.1|8400.1|5
1725953100000|2024-09-10 07:25:00|8415.1|8400.1|8415.2|8400.2|8415.3|8400.3|8415|8400|15
1725953400000|2024-09-10 07:30:00|8415.1|8400.1|8415.1|8400.1|8415.1|8400.1|8415|8400|13
1725954000000|2024-09-10 07:40:00|8415|8400|8415.1|8400.1|8415.1|8400.1|8414.9|8399.9|4
1725954300000|2024-09-10 07:45:00|8415.2|8400.2|8415.2|8400.2|8415.2|8400.2|8415.2|8400.2|1
1725954600000|2024-09-10 07:50:00|8415.3|8400.3|8415.3|8400.3|8416|8401|8415.2|8400.2|12
1725954900000|2024-09-10 07:55:00|8415.4|8400.4|8415.1|8400.1|8415.4|8400.4|8415.1|8400.1|11
1725955200000|2024-09-10 08:00:00|8415.3|8400.3|8415.2|8400.2|8415.3|8400.3|8415.2|8400.2|2
1725955500000|2024-09-10 08:05:00|8415.3|8400.3|8415.2|8400.2|8415.3|8400.3|8415.2|8400.2|2
1725955800000|2024-09-10 08:10:00|8415.3|8400.3|8415.3|8400.3|8415.3|8400.3|8415.3|8400.3|1
1725956100000|2024-09-10 08:15:00|8415.5|8400.5|8415.7|8400.7|8415.8|8400.8|8415.3|8400.3|20
1725956400000|2024-09-10 08:20:00|8415.4|8400.4|8415.4|8400.4|8415.6|8400.6|8415.4|8400.4|6
1725956700000|2024-09-10 08:25:00|8415.5|8400.5|8415.4|8400.4|8415.5|8400.5|8415.4|8400.4|6
1725957000000|2024-09-10 08:30:00|8415.3|8400.3|8415.8|8400.8|8415.8|8400.8|8415.3|8400.3|18
1725957300000|2024-09-10 08:35:00|8415.5|8400.5|8414.4|8399.4|8415.5|8400.5|8414.4|8399.4|36
1725957600000|2024-09-10 08:40:00|8414.5|8399.5|8414.7|8399.7|8414.8|8399.8|8414.4|8399.4|24
1725957900000|2024-09-10 08:45:00|8414.8|8399.8|8414.8|8399.8|8414.8|8399.8|8414.8|8399.8|1
1725958200000|2024-09-10 08:50:00|8414.6|8399.6|8415.4|8400.4|8415.4|8400.4|8414.6|8399.6|13
1725958500000|2024-09-10 08:55:00|8415.3|8400.3|8415.3|8400.3|8415.4|8400.4|8414.9|8399.9|15
1725958800000|2024-09-10 09:00:00|8415.2|8400.2|8415.2|8400.2|8415.3|8400.3|8415.2|8400.2|5
1725959100000|2024-09-10 09:05:00|8415.3|8400.3|8415.3|8400.3|8415.3|8400.3|8415.3|8400.3|1
1725959400000|2024-09-10 09:10:00|8415.6|8400.6|8415.2|8400.2|8415.7|8400.7|8415.1|8400.1|18
1725959700000|2024-09-10 09:15:00|8415|8400|8414.7|8399.7|8415.2|8400.2|8414.7|8399.7|29
1725960000000|2024-09-10 09:20:00|8414.8|8399.8|8414.8|8399.8|8415.3|8400.3|8414.7|8399.7|37
1725960300000|2024-09-10 09:25:00|8414.7|8399.7|8414.7|8399.7|8414.7|8399.7|8414.5|8399.5|5
1725960600000|2024-09-10 09:30:00|8414.8|8399.8|8415|8400|8415.1|8400.1|8414.7|8399.7|9
1725960900000|2024-09-10 09:35:00|8414.9|8399.9|8415|8400|8415|8400|8414.9|8399.9|4
1725961200000|2024-09-10 09:40:00|8414.9|8399.9|8415|8400|8415|8400|8414.9|8399.9|6
1725961500000|2024-09-10 09:45:00|8414.9|8399.9|8415|8400|8415|8400|8414.9|8399.9|4
1725961800000|2024-09-10 09:50:00|8415.1|8400.1|8415|8400|8415.2|8400.2|8415|8400|3
1725962100000|2024-09-10 09:55:00|8415.2|8400.2|8415.3|8400.3|8415.3|8400.3|8415.2|8400.2|2
1725962700000|2024-09-10 10:05:00|8415.4|8400.4|8415.5|8400.5|8415.5|8400.5|8415.3|8400.3|5
1725963000000|2024-09-10 10:10:00|8415.7|8400.7|8415.4|8400.4|8415.7|8400.7|8415.4|8400.4|8
1725963300000|2024-09-10 10:15:00|8415.3|8400.3|8415.3|8400.3|8415.3|8400.3|8415.3|8400.3|1
1725963600000|2024-09-10 10:20:00|8415.4|8400.4|8415.4|8400.4|8415.4|8400.4|8415.4|8400.4|1
1725963900000|2024-09-10 10:25:00|8415.5|8400.5|8415.3|8400.3|8415.5|8400.5|8415.3|8400.3|9
1725964200000|2024-09-10 10:30:00|8415.2|8400.2|8415.4|8400.4|8415.4|8400.4|8415.2|8400.2|7
1725964500000|2024-09-10 10:35:00|8415.5|8400.5|8415.4|8400.4|8415.5|8400.5|8415.3|8400.3|6
1725964800000|2024-09-10 10:40:00|8415.5|8400.5|8415.6|8400.6|8415.6|8400.6|8415.4|8400.4|5
1725965100000|2024-09-10 10:45:00|8415.4|8400.4|8415.4|8400.4|8415.4|8400.4|8415.4|8400.4|1
1725965400000|2024-09-10 10:50:00|8415.3|8400.3|8415|8400|8415.3|8400.3|8415|8400|6
1725965700000|2024-09-10 10:55:00|8415.1|8400.1|8414.9|8399.9|8415.2|8400.2|8414.9|8399.9|17
1725966000000|2024-09-10 11:00:00|8415|8400|8415|8400|8415.2|8400.2|8415|8400|3
1725966300000|2024-09-10 11:05:00|8415.1|8400.1|8415|8400|8415.1|8400.1|8414.8|8399.8|18
1725966600000|2024-09-10 11:10:00|8414.9|8399.9|8415|8400|8415|8400|8414.8|8399.8|13
1725967200000|2024-09-10 11:20:00|8415.2|8400.2|8414.9|8399.9|8415.2|8400.2|8414.7|8399.7|6
1725967500000|2024-09-10 11:25:00|8415.1|8400.1|8415.3|8400.3|8415.3|8400.3|8415|8400|12
1725967800000|2024-09-10 11:30:00|8415.5|8400.5|8415.3|8400.3|8415.5|8400.5|8415.3|8400.3|2
1725968100000|2024-09-10 11:35:00|8414.7|8399.7|8415.2|8400.2|8415.2|8400.2|8414.7|8399.7|8
1725968400000|2024-09-10 11:40:00|8415.3|8400.3|8415.3|8400.3|8415.3|8400.3|8415.3|8400.3|1
1725968700000|2024-09-10 11:45:00|8415|8400|8415.3|8400.3|8415.3|8400.3|8414.8|8399.8|16
1725969000000|2024-09-10 11:50:00|8415|8400|8415.1|8400.1|8415.2|8400.2|8414.7|8399.7|29
1725969300000|2024-09-10 11:55:00|8415|8400|8415.2|8400.2|8415.3|8400.3|8415|8400|13
1725969600000|2024-09-10 12:00:00|8415.1|8400.1|8415.2|8400.2|8415.3|8400.3|8415|8400|20
1725969900000|2024-09-10 12:05:00|8415.1|8400.1|8415.2|8400.2|8415.2|8400.2|8415|8400|8
1725970200000|2024-09-10 12:10:00|8415.1|8400.1|8415|8400|8415.1|8400.1|8415|8400|2
1725970500000|2024-09-10 12:15:00|8415.1|8400.1|8415|8400|8415.1|8400.1|8415|8400|2
1725970800000|2024-09-10 12:20:00|8415.1|8400.1|8415.1|8400.1|8415.1|8400.1|8415|8400|15
1725971100000|2024-09-10 12:25:00|8415|8400|8414.8|8399.8|8415.1|8400.1|8414.8|8399.8|5
1725972300000|2024-09-10 12:45:00|8415.1|8400.1|8415.4|8400.4|8415.4|8400.4|8415.1|8400.1|19
1725972600000|2024-09-10 12:50:00|8415.5|8400.5|8415.4|8400.4|8415.5|8400.5|8415.4|8400.4|4
1725972900000|2024-09-10 12:55:00|8415.3|8400.3|8415.2|8400.2|8415.4|8400.4|8415.2|8400.2|10
1725973200000|2024-09-10 13:00:00|8415.1|8400.1|8414.9|8399.9|8415.1|8400.1|8414.8|8399.8|9
1725973500000|2024-09-10 13:05:00|8415|8400|8415.1|8400.1|8415.1|8400.1|8414.9|8399.9|4
1725973800000|2024-09-10 13:10:00|8415|8400|8414.7|8399.7|8415.1|8400.1|8414.7|8399.7|7
1725974400000|2024-09-10 13:20:00|8414.5|8399.5|8414.6|8399.6|8414.7|8399.7|8414.2|8399.2|18
1725974700000|2024-09-10 13:25:00|8414.5|8399.5|8414.7|8399.7|8414.9|8399.9|8414.5|8399.5|9
1725975000000|2024-09-10 13:30:00|8414.8|8399.8|8414.7|8399.7|8414.9|8399.9|8414.7|8399.7|9
1725975300000|2024-09-10 13:35:00|8414.8|8399.8|8414.6|8399.6|8415|8400|8414.6|8399.6|13
1725975600000|2024-09-10 13:40:00|8414.4|8399.4|8414.6|8399.6|8414.7|8399.7|8414.3|8399.3|17
1725975900000|2024-09-10 13:45:00|8414.8|8399.8|8414.7|8399.7|8414.9|8399.9|8414.7|8399.7|14
1725976200000|2024-09-10 13:50:00|8414.8|8399.8|8415|8400|8415.3|8400.3|8414.7|8399.7|55
1725976500000|2024-09-10 13:55:00|8415.1|8400.1|8415.2|8400.2|8415.3|8400.3|8414.9|8399.9|49
1725976800000|2024-09-10 14:00:00|8415.3|8400.3|8414.9|8399.9|8415.5|8400.5|8414.9|8399.9|22
1725977100000|2024-09-10 14:05:00|8415.3|8400.3|8414.9|8399.9|8415.5|8400.5|8414.8|8399.8|10
1725977400000|2024-09-10 14:10:00|8415|8400|8415.1|8400.1|8415.3|8400.3|8414.8|8399.8|36
1725977700000|2024-09-10 14:15:00|8414.9|8399.9|8414.7|8399.7|8415.1|8400.1|8414.7|8399.7|11
1725978000000|2024-09-10 14:20:00|8414.8|8399.8|8414.3|8399.3|8414.9|8399.9|8414.3|8399.3|7
1725978600000|2024-09-10 14:30:00|8414.4|8399.4|8414.3|8399.3|8414.4|8399.4|8414.2|8399.2|4
1725979200000|2024-09-10 14:40:00|8414.4|8399.4|8414.3|8399.3|8414.5|8399.5|8414.3|8399.3|34
1725979500000|2024-09-10 14:45:00|8414.4|8399.4|8414.3|8399.3|8414.4|8399.4|8414.3|8399.3|2
1725979800000|2024-09-10 14:50:00|8414.2|8399.2|8414.3|8399.3|8414.5|8399.5|8414.2|8399.2|10
1725980100000|2024-09-10 14:55:00|8414.4|8399.4|8414.4|8399.4|8414.4|8399.4|8414.4|8399.4|1
1725980400000|2024-09-10 15:00:00|8414.7|8399.7|8414.3|8399.3|8414.7|8399.7|8414.3|8399.3|14
1725980700000|2024-09-10 15:05:00|8414.4|8399.4|8414.3|8399.3|8414.4|8399.4|8414.1|8399.1|16
1725981000000|2024-09-10 15:10:00|8414.2|8399.2|8414.5|8399.5|8414.5|8399.5|8414.2|8399.2|8
1725981300000|2024-09-10 15:15:00|8414.4|8399.4|8414.6|8399.6|8414.6|8399.6|8414.4|8399.4|5
1725981600000|2024-09-10 15:20:00|8414.3|8399.3|8414.7|8399.7|8414.7|8399.7|8414.3|8399.3|7
1725981900000|2024-09-10 15:25:00|8414.9|8399.9|8414.6|8399.6|8414.9|8399.9|8414.5|8399.5|7
1725982200000|2024-09-10 15:30:00|8414.5|8399.5|8414.5|8399.5|8414.6|8399.6|8414.3|8399.3|20
1725982500000|2024-09-10 15:35:00|8414.6|8399.6|8414.5|8399.5|8414.6|8399.6|8414.4|8399.4|12
1725982800000|2024-09-10 15:40:00|8414.6|8399.6|8414.5|8399.5|8414.6|8399.6|8414.1|8399.1|6
1725983400000|2024-09-10 15:50:00|8414.7|8399.7|8413.9|8398.9|8414.7|8399.7|8413.9|8398.9|5
1725983700000|2024-09-10 15:55:00|8414|8399|8414.1|8399.1|8414.1|8399.1|8413.9|8398.9|30
1725984000000|2024-09-10 16:00:00|8413.9|8398.9|8413.7|8398.7|8414.2|8399.2|8413.7|8398.7|9
1725985200000|2024-09-10 16:20:00|8413.8|8398.8|8413.7|8398.7|8413.9|8398.9|8413.7|8398.7|3
1725985500000|2024-09-10 16:25:00|8413.6|8398.6|8413.7|8398.7|8413.7|8398.7|8413.6|8398.6|2
1725985800000|2024-09-10 16:30:00|8413.8|8398.8|8414.5|8399.5|8419.4|8399.6|8413.8|8394|18
1725986100000|2024-09-10 16:35:00|8414.6|8399.6|8414.3|8399.3|8414.6|8399.6|8414.3|8399.3|6
1725987000000|2024-09-10 16:50:00|8414.2|8399.2|8414.3|8399.3|8414.3|8399.3|8414.2|8399.2|2
1725987600000|2024-09-10 17:00:00|8414.2|8399.2|8414.2|8399.2|8414.3|8399.3|8414.2|8399.2|3
1725987900000|2024-09-10 17:05:00|8414.1|8399.1|8414.1|8399.1|8414.2|8399.2|8414.1|8399.1|9
1725988200000|2024-09-10 17:10:00|8414|8399|8414.2|8399.2|8414.2|8399.2|8414|8399|4
1725989100000|2024-09-10 17:25:00|8414|8399|8414.2|8399.2|8414.2|8399.2|8414|8399|4
1725989400000|2024-09-10 17:30:00|8419.2|8394.2|8414|8399|8419.2|8399.2|8413.6|8394.2|18
1725990600000|2024-09-10 17:50:00|8414.1|8399.1|8414.1|8399.1|8414.2|8399.2|8414|8399|5
1725990900000|2024-09-10 17:55:00|8414|8399|8414.2|8399.2|8414.2|8399.2|8414|8399|7
1725991200000|2024-09-10 18:00:00|8414.1|8399.1|8419|8394|8419|8399.2|8414|8394|9
1725991500000|2024-09-10 18:05:00|8419.1|8394.1|8419.1|8394.1|8419.1|8394.1|8419.1|8394.1|1
1725991800000|2024-09-10 18:10:00|8419.3|8394.3|8419.3|8394.3|8419.3|8394.3|8419.3|8394.3|1
1725992700000|2024-09-10 18:25:00|8419.4|8394.4|8414.3|8399.3|8419.4|8399.4|8414.3|8394.4|3
1725993000000|2024-09-10 18:30:00|8414.4|8399.4|8414.5|8399.5|8414.5|8399.5|8414.4|8399.4|2
1725993600000|2024-09-10 18:40:00|8414.3|8399.3|8414.3|8399.3|8414.5|8399.5|8414.3|8399.3|3
1725993900000|2024-09-10 18:45:00|8414.4|8399.4|8414.4|8399.4|8414.4|8399.4|8414.4|8399.4|1
1725994200000|2024-09-10 18:50:00|8414.5|8399.5|8414.3|8399.3|8414.5|8399.5|8414.3|8399.3|2
1725995100000|2024-09-10 19:05:00|8414|8399|8414|8399|8414.3|8399.3|8414|8399|5
1725995700000|2024-09-10 19:15:00|8413.8|8398.8|8413.7|8398.7|8413.8|8398.8|8413.7|8398.7|2
1725996000000|2024-09-10 19:20:00|8418.8|8393.8|8418.8|8393.8|8418.8|8393.8|8418.8|8393.8|1
1725996300000|2024-09-10 19:25:00|8413.8|8398.8|8413.8|8398.8|8413.8|8398.8|8413.8|8398.8|1
1725996600000|2024-09-10 19:30:00|8414.2|8399.2|8414.1|8399.1|8414.2|8399.2|8414.1|8399.1|2
1725997500000|2024-09-10 19:45:00|8413.9|8398.9|8414.1|8399.1|8414.1|8399.1|8413.9|8398.9|2
1726016400000|2024-09-11 01:00:00|8420.7|8395.7|8420.7|8395.7|8420.7|8395.7|8420.1|8395.1|8
1726016700000|2024-09-11 01:05:00|8420.3|8395.3|8420.1|8395.1|8420.7|8395.7|8420.1|8395.1|3
1726017000000|2024-09-11 01:10:00|8420.6|8395.6|8420.3|8395.3|8420.9|8395.9|8420.3|8395.3|10
1726017600000|2024-09-11 01:20:00|8420.4|8395.4|8420.4|8395.4|8420.4|8395.4|8420.4|8395.4|1
1726017900000|2024-09-11 01:25:00|8420.3|8395.3|8420.2|8395.2|8420.4|8395.4|8420.2|8395.2|6
1726018200000|2024-09-11 01:30:00|8420.3|8395.3|8420|8395|8420.3|8395.3|8420|8395|22
1726018500000|2024-09-11 01:35:00|8419.7|8394.7|8419.4|8394.4|8420|8395|8419.4|8394.4|10
1726018800000|2024-09-11 01:40:00|8419.3|8394.3|8419.3|8394.3|8419.5|8394.5|8419.1|8394.1|5
1726019100000|2024-09-11 01:45:00|8419.2|8394.2|8419.2|8394.2|8419.2|8394.2|8419.2|8394.2|1
1726019400000|2024-09-11 01:50:00|8419.3|8394.3|8419.4|8394.4|8419.4|8394.4|8419.3|8394.3|2
1726020000000|2024-09-11 02:00:00|8419.3|8394.3|8419.3|8394.3|8419.6|8394.6|8419.3|8394.3|8
1726021200000|2024-09-11 02:20:00|8419.4|8394.4|8419.5|8394.5|8419.5|8394.5|8419.4|8394.4|4
1726021500000|2024-09-11 02:25:00|8419.4|8394.4|8419.4|8394.4|8419.5|8394.5|8419.4|8394.4|3
1726021800000|2024-09-11 02:30:00|8419.5|8394.5|8419.4|8394.4|8419.5|8394.5|8419.4|8394.4|2
1726022100000|2024-09-11 02:35:00|8419.5|8394.5|8419.4|8394.4|8419.5|8394.5|8419.4|8394.4|2
1726022400000|2024-09-11 02:40:00|8419.5|8394.5|8419.4|8394.4|8419.5|8394.5|8419.4|8394.4|2
1726022700000|2024-09-11 02:45:00|8419.5|8394.5|8419.4|8394.4|8419.5|8394.5|8419.4|8394.4|2
1726023000000|2024-09-11 02:50:00|8419.5|8394.5|8419.5|8394.5|8419.5|8394.5|8419.5|8394.5|1
1726023600000|2024-09-11 03:00:00|8419.7|8394.7|8419.7|8394.7|8419.7|8394.7|8419.7|8394.7|1
1726023900000|2024-09-11 03:05:00|8419.9|8394.9|8419.9|8394.9|8419.9|8394.9|8419.8|8394.8|5
1726024200000|2024-09-11 03:10:00|8419.8|8394.8|8419.6|8394.6|8419.9|8394.9|8419.3|8394.3|20
1726024500000|2024-09-11 03:15:00|8419.7|8394.7|8419.3|8394.3|8419.7|8394.7|8419.3|8394.3|13
1726025100000|2024-09-11 03:25:00|8419.5|8394.5|8419.4|8394.4|8419.9|8394.9|8419.3|8394.3|11
1726025400000|2024-09-11 03:30:00|8419.3|8394.3|8419.5|8394.5|8419.5|8394.5|8419.1|8394.1|15
1726025700000|2024-09-11 03:35:00|8414.5|8399.5|8414.7|8399.7|8414.8|8399.8|8414.4|8399.4|16
1726026000000|2024-09-11 03:40:00|8414.6|8399.6|8414.3|8399.3|8414.6|8399.6|8414.3|8399.3|3
1726026300000|2024-09-11 03:45:00|8414.4|8399.4|8414.2|8399.2|8414.4|8399.4|8414.2|8399.2|3
1726026600000|2024-09-11 03:50:00|8414.3|8399.3|8414.3|8399.3|8414.3|8399.3|8414.3|8399.3|1
1726026900000|2024-09-11 03:55:00|8414.5|8399.5|8414.3|8399.3|8414.9|8399.9|8414.3|8399.3|26
1726027500000|2024-09-11 04:05:00|8414.5|8399.5|8414.3|8399.3|8414.5|8399.5|8414.3|8399.3|3
1726027800000|2024-09-11 04:10:00|8419.4|8394.4|8419.6|8394.6|8419.6|8399.5|8414.5|8394.3|17
1726028100000|2024-09-11 04:15:00|8419.5|8394.5|8414.7|8399.7|8419.6|8399.7|8414.7|8394.5|12
1726028400000|2024-09-11 04:20:00|8414.8|8399.8|8414.8|8399.8|8414.8|8399.8|8414.8|8399.8|1
1726028700000|2024-09-11 04:25:00|8414.7|8399.7|8414.6|8399.6|8414.8|8399.8|8414.3|8399.3|15
1726029000000|2024-09-11 04:30:00|8414.4|8399.4|8414.3|8399.3|8414.4|8399.4|8414.3|8399.3|2
1726029300000|2024-09-11 04:35:00|8414.4|8399.4|8414.1|8399.1|8414.5|8399.5|8414.1|8399.1|5
1726029600000|2024-09-11 04:40:00|8414.3|8399.3|8414|8399|8414.3|8399.3|8414|8399|5
1726029900000|2024-09-11 04:45:00|8413.8|8398.8|8414|8399|8414|8399|8413.8|8398.8|3
1726030200000|2024-09-11 04:50:00|8413.8|8398.8|8413.8|8398.8|8414.3|8399.3|8413.8|8398.8|15
1726030500000|2024-09-11 04:55:00|8413.6|8398.6|8413.7|8398.7|8413.8|8398.8|8413.6|8398.6|5
1726030800000|2024-09-11 05:00:00|8413.6|8398.6|8414|8399|8414|8399|8413.6|8398.6|22
1726031100000|2024-09-11 05:05:00|8413.9|8398.9|8412.9|8397.9|8414|8399|8412.7|8397.7|30
1726031400000|2024-09-11 05:10:00|8412.8|8397.8|8412.8|8397.8|8413.1|8398.1|8412.6|8397.6|10
1726031700000|2024-09-11 05:15:00|8412.6|8397.6|8412.2|8397.2|8417.1|8397.8|8412|8391.9|14
1726032000000|2024-09-11 05:20:00|8412.3|8397.3|8411.7|8396.7|8412.3|8397.3|8411.3|8396.3|32
1726032300000|2024-09-11 05:25:00|8411.6|8396.6|8411.8|8396.8|8412.2|8397.2|8411.5|8396.5|11
1726032600000|2024-09-11 05:30:00|8411.6|8396.6|8411.8|8396.8|8412.3|8397.3|8411.6|8396.6|15
1726032900000|2024-09-11 05:35:00|8411.7|8396.7|8412.1|8397.1|8412.1|8397.1|8411.7|8396.7|12
1726033200000|2024-09-11 05:40:00|8412|8397|8412.6|8397.6|8412.6|8397.6|8412|8397|19
1726033500000|2024-09-11 05:45:00|8412.5|8397.5|8412.8|8397.8|8412.8|8397.8|8412.5|8397.5|2
1726033800000|2024-09-11 05:50:00|8413|8398|8413|8398|8413.2|8398.2|8412.7|8397.7|9
1726034100000|2024-09-11 05:55:00|8412.9|8397.9|8413.8|8398.8|8413.8|8398.8|8412.8|8397.8|18
1726034400000|2024-09-11 06:00:00|8413.7|8398.7|8413.8|8398.8|8414.3|8399.3|8413.6|8398.6|21
1726034700000|2024-09-11 06:05:00|8413.6|8398.6|8413.4|8398.4|8413.8|8398.8|8413|8398|25
1726035000000|2024-09-11 06:10:00|8413.3|8398.3|8413.3|8398.3|8413.7|8398.7|8413.2|8398.2|52
1726035300000|2024-09-11 06:15:00|8413.2|8398.2|8413.8|8398.8|8413.8|8398.8|8413.2|8398.2|6
1726035600000|2024-09-11 06:20:00|8413.7|8398.7|8413.7|8398.7|8413.8|8398.8|8413.7|8398.7|13
1726035900000|2024-09-11 06:25:00|8413.5|8398.5|8413.3|8398.3|8413.7|8398.7|8413.1|8398.1|12
1726036200000|2024-09-11 06:30:00|8413.1|8398.1|8412.7|8397.7|8413.3|8398.3|8412.3|8397.3|46
1726036500000|2024-09-11 06:35:00|8412.6|8397.6|8412.7|8397.7|8412.8|8397.8|8412.4|8397.4|18
1726036800000|2024-09-11 06:40:00|8412.6|8397.6|8412.7|8397.7|8412.8|8397.8|8412.6|8397.6|11
1726037100000|2024-09-11 06:45:00|8412.4|8397.4|8412.5|8397.5|8412.5|8397.5|8412.1|8397.1|7
1726037400000|2024-09-11 06:50:00|8412.3|8397.3|8412.7|8397.7|8412.7|8397.7|8412.3|8397.3|7
1726037700000|2024-09-11 06:55:00|8412.8|8397.8|8412.2|8397.2|8412.8|8397.8|8412.1|8397.1|17
1726038000000|2024-09-11 07:00:00|8412.3|8397.3|8412|8397|8412.4|8397.4|8411.5|8396.5|35
1726038300000|2024-09-11 07:05:00|8411.9|8396.9|8411.9|8396.9|8411.9|8396.9|8411.9|8396.9|1
1726038600000|2024-09-11 07:10:00|8411.8|8396.8|8412.2|8397.2|8412.2|8397.2|8411.7|8396.7|8
1726039200000|2024-09-11 07:20:00|8412.1|8397.1|8412.2|8397.2|8412.2|8397.2|8411.8|8396.8|8
1726039500000|2024-09-11 07:25:00|8412.1|8397.1|8412.1|8397.1|8412.2|8397.2|8412.1|8397.1|3
1726039800000|2024-09-11 07:30:00|8412.2|8397.2|8411.7|8396.7|8412.2|8397.2|8411.7|8396.7|7
1726040100000|2024-09-11 07:35:00|8411.9|8396.9|8411.8|8396.8|8412.1|8397.1|8411.7|8396.7|30
1726040400000|2024-09-11 07:40:00|8411.9|8396.9|8412|8397|8412|8397|8411.7|8396.7|24
1726040700000|2024-09-11 07:45:00|8412.1|8397.1|8412.3|8397.3|8412.5|8397.5|8412.1|8397.1|13
1726041600000|2024-09-11 08:00:00|8412.2|8397.2|8412.1|8397.1|8412.2|8397.2|8412.1|8397.1|16
1726041900000|2024-09-11 08:05:00|8412.2|8397.2|8412.3|8397.3|8412.3|8397.3|8412.1|8397.1|6
1726042500000|2024-09-11 08:15:00|8412.1|8397.1|8412.7|8397.7|8412.7|8397.7|8412.1|8397.1|5
1726042800000|2024-09-11 08:20:00|8412.6|8397.6|8412.7|8397.7|8412.7|8397.7|8412.6|8397.6|2
1726043100000|2024-09-11 08:25:00|8412.6|8397.6|8412.7|8397.7|8412.7|8397.7|8412.5|8397.5|6
1726043400000|2024-09-11 08:30:00|8412.6|8397.6|8412.7|8397.7|8412.7|8397.7|8412.6|8397.6|2
1726043700000|2024-09-11 08:35:00|8412.6|8397.6|8412.7|8397.7|8412.7|8397.7|8412.6|8397.6|4
1726044000000|2024-09-11 08:40:00|8412.8|8397.8|8412.8|8397.8|8412.8|8397.8|8412.8|8397.8|1
1726044900000|2024-09-11 08:55:00|8412.9|8397.9|8412.8|8397.8|8413|8398|8412.8|8397.8|9
1726045500000|2024-09-11 09:05:00|8412.9|8397.9|8412.7|8397.7|8412.9|8397.9|8412.6|8397.6|5
1726045800000|2024-09-11 09:10:00|8412.8|8397.8|8412.6|8397.6|8412.8|8397.8|8412.6|8397.6|3
1726046100000|2024-09-11 09:15:00|8412.7|8397.7|8412.7|8397.7|8412.8|8397.8|8412.6|8397.6|12
1726046400000|2024-09-11 09:20:00|8412.6|8397.6|8413.3|8398.3|8413.3|8398.3|8412.6|8397.6|9
1726046700000|2024-09-11 09:25:00|8413.4|8398.4|8413.3|8398.3|8413.4|8398.4|8413.3|8398.3|2
1726047000000|2024-09-11 09:30:00|8413.7|8398.7|8413.7|8398.7|8413.7|8398.7|8413.5|8398.5|4
1726047300000|2024-09-11 09:35:00|8413.9|8398.9|8413.6|8398.6|8414.1|8399.1|8413.6|8398.6|23
1726047600000|2024-09-11 09:40:00|8413.7|8398.7|8413.5|8398.5|8413.8|8398.8|8413.3|8398.3|11
1726047900000|2024-09-11 09:45:00|8413.3|8398.3|8413.5|8398.5|8413.8|8398.8|8413.3|8398.3|13
1726048200000|2024-09-11 09:50:00|8413.7|8398.7|8414.7|8399.7|8414.7|8399.7|8413.7|8398.7|6
1726048500000|2024-09-11 09:55:00|8414.6|8399.6|8415.7|8400.7|8416.1|8401.1|8414.5|8399.5|29
1726048800000|2024-09-11 10:00:00|8415.6|8400.6|8415.5|8400.5|8416.1|8401.1|8415.3|8400.3|35
1726049100000|2024-09-11 10:05:00|8415.6|8400.6|8415.7|8400.7|8415.7|8400.7|8415.6|8400.6|2
1726049400000|2024-09-11 10:10:00|8415.6|8400.6|8415.8|8400.8|8415.8|8400.8|8415.6|8400.6|25
1726049700000|2024-09-11 10:15:00|8415.7|8400.7|8415.7|8400.7|8415.8|8400.8|8415.6|8400.6|7
1726050000000|2024-09-11 10:20:00|8415.8|8400.8|8415.8|8400.8|8415.8|8400.8|8415.8|8400.8|1
1726050300000|2024-09-11 10:25:00|8415.7|8400.7|8415.6|8400.6|8415.8|8400.8|8415.6|8400.6|20
1726050600000|2024-09-11 10:30:00|8415.7|8400.7|8416.3|8401.3|8416.3|8401.3|8415.4|8400.4|19
1726050900000|2024-09-11 10:35:00|8416.2|8401.2|8416.3|8401.3|8416.3|8401.3|8416|8401|7
1726051200000|2024-09-11 10:40:00|8416.2|8401.2|8416.6|8401.6|8416.8|8401.8|8416.2|8401.2|10
1726051500000|2024-09-11 10:45:00|8416.5|8401.5|8416.5|8401.5|8416.5|8401.5|8416.5|8401.5|1
1726051800000|2024-09-11 10:50:00|8416.4|8401.4|8416.2|8401.2|8416.4|8401.4|8416.2|8401.2|3
1726052100000|2024-09-11 10:55:00|8416.1|8401.1|8416.1|8401.1|8416.2|8401.2|8416.1|8401.1|3
1726052400000|2024-09-11 11:00:00|8416|8401|8416|8401|8416.1|8401.1|8415.8|8400.8|9
1726052700000|2024-09-11 11:05:00|8415.9|8400.9|8416.4|8401.4|8416.8|8401.8|8415.9|8400.9|14
1726053000000|2024-09-11 11:10:00|8416.2|8401.2|8416.2|8401.2|8416.2|8401.2|8416.2|8401.2|1
1726053300000|2024-09-11 11:15:00|8416.1|8401.1|8416.3|8401.3|8416.4|8401.4|8416|8401|13
1726053900000|2024-09-11 11:25:00|8416.4|8401.4|8416.6|8401.6|8416.7|8401.7|8416.3|8401.3|25
1726054200000|2024-09-11 11:30:00|8416.7|8401.7|8416.8|8401.8|8417.3|8402.3|8416.7|8401.7|11
1726054500000|2024-09-11 11:35:00|8416.9|8401.9|8416.9|8401.9|8416.9|8401.9|8416.9|8401.9|1
1726054800000|2024-09-11 11:40:00|8417|8402|8417.2|8402.2|8417.3|8402.3|8416.4|8401.4|23
1726055100000|2024-09-11 11:45:00|8417.3|8402.3|8417.3|8402.3|8417.3|8402.3|8416.9|8401.9|9
1726055400000|2024-09-11 11:50:00|8417.2|8402.2|8416.3|8401.3|8417.2|8402.2|8416.1|8401.1|6
1726055700000|2024-09-11 11:55:00|8416.4|8401.4|8416.4|8401.4|8416.4|8401.4|8416.3|8401.3|3
1726056000000|2024-09-11 12:00:00|8416.3|8401.3|8416.5|8401.5|8416.5|8401.5|8416.3|8401.3|12
1726056300000|2024-09-11 12:05:00|8416.4|8401.4|8416.6|8401.6|8416.6|8401.6|8416.3|8401.3|9
1726056600000|2024-09-11 12:10:00|8417|8402|8417.2|8402.2|8417.2|8402.2|8416.8|8401.8|19
1726056900000|2024-09-11 12:15:00|8417.3|8402.3|8416.1|8401.1|8418|8403|8416|8401|44
1726057200000|2024-09-11 12:20:00|8416.3|8401.3|8421.1|8396.1|8421.3|8401.3|8416.1|8396|32
1726057500000|2024-09-11 12:25:00|8421.4|8396.4|8420.3|8395.3|8421.4|8396.4|8420.3|8395.3|41
1726057800000|2024-09-11 12:30:00|8420.4|8395.4|8417.4|8402.4|8423.2|8402.4|8417|8395.4|71
1726058100000|2024-09-11 12:35:00|8417.5|8402.5|8417.4|8402.4|8417.8|8402.8|8417.1|8402.1|65
1726058400000|2024-09-11 12:40:00|8417.5|8402.5|8417.7|8402.7|8418|8403|8417.3|8402.3|58
1726058700000|2024-09-11 12:45:00|8417.8|8402.8|8416.8|8401.8|8418.3|8403.3|8416.7|8401.7|33
1726059000000|2024-09-11 12:50:00|8416.7|8401.7|8416.7|8401.7|8416.9|8401.9|8416.7|8401.7|13
1726059300000|2024-09-11 12:55:00|8416.6|8401.6|8415.8|8400.8|8416.9|8401.9|8415.6|8400.6|45
1726059600000|2024-09-11 13:00:00|8415.7|8400.7|8420.6|8395.6|8420.9|8401.3|8415.7|8395.4|50
1726059900000|2024-09-11 13:05:00|8420.4|8395.4|8415.7|8400.7|8420.4|8401.2|8415.3|8395.3|15
1726060200000|2024-09-11 13:10:00|8415.4|8400.4|8414.7|8399.7|8415.5|8400.5|8414.5|8399.5|29
1726060500000|2024-09-11 13:15:00|8414.6|8399.6|8414.9|8399.9|8419.9|8400.1|8414.6|8394.7|19
1726061100000|2024-09-11 13:25:00|8415.1|8400.1|8415|8400|8415.1|8400.1|8414.8|8399.8|20
1726061400000|2024-09-11 13:30:00|8415.1|8400.1|8415.2|8400.2|8416|8401|8414.9|8399.9|37
1726061700000|2024-09-11 13:35:00|8415.1|8400.1|8415.1|8400.1|8415.3|8400.3|8415.1|8400.1|7
1726062000000|2024-09-11 13:40:00|8415|8400|8414.9|8399.9|8415.1|8400.1|8414.9|8399.9|12
1726062300000|2024-09-11 13:45:00|8414.8|8399.8|8414.9|8399.9|8415|8400|8414.8|8399.8|10
1726062600000|2024-09-11 13:50:00|8415|8400|8414.9|8399.9|8415.1|8400.1|8414.7|8399.7|7
1726062900000|2024-09-11 13:55:00|8415|8400|8415.1|8400.1|8415.3|8400.3|8415|8400|5
1726063200000|2024-09-11 14:00:00|8415.3|8400.3|8415.3|8400.3|8415.5|8400.5|8414.9|8399.9|21
1726063500000|2024-09-11 14:05:00|8415.5|8400.5|8415.3|8400.3|8416|8401|8415.1|8400.1|58
1726063800000|2024-09-11 14:10:00|8415.8|8400.8|8415.8|8400.8|8416|8401|8415.7|8400.7|26
1726064100000|2024-09-11 14:15:00|8415.9|8400.9|8415.3|8400.3|8416.3|8401.3|8415.3|8400.3|34
1726064400000|2024-09-11 14:20:00|8415.4|8400.4|8415.7|8400.7|8416.2|8401.2|8415.3|8400.3|31
1726064700000|2024-09-11 14:25:00|8415.8|8400.8|8415.7|8400.7|8415.8|8400.8|8415.7|8400.7|2
1726065000000|2024-09-11 14:30:00|8415.8|8400.8|8417.3|8402.3|8421.9|8402.6|8415.8|8396.6|44
1726065300000|2024-09-11 14:35:00|8416.8|8401.8|8417.3|8402.3|8422.3|8402.7|8416.6|8397.1|20
1726065600000|2024-09-11 14:40:00|8417.4|8402.4|8417.6|8402.6|8417.8|8402.8|8417.4|8402.4|5
1726065900000|2024-09-11 14:45:00|8417.4|8402.4|8417.3|8402.3|8417.5|8402.5|8417.3|8402.3|7
1726066200000|2024-09-11 14:50:00|8417.2|8402.2|8416.4|8401.4|8417.3|8402.3|8416.4|8401.4|52
1726066500000|2024-09-11 14:55:00|8416.5|8401.5|8416.3|8401.3|8417.3|8402.3|8416.2|8401.2|50
1726066800000|2024-09-11 15:00:00|8416.1|8401.1|8415.5|8400.5|8420.5|8401.1|8415.5|8395.5|9
1726067100000|2024-09-11 15:05:00|8415.7|8400.7|8416.1|8401.1|8421|8401.1|8415.7|8395.9|22
1726067400000|2024-09-11 15:10:00|8416.3|8401.3|8416.1|8401.1|8416.3|8401.3|8416.1|8401.1|4
1726067700000|2024-09-11 15:15:00|8415.9|8400.9|8415.9|8400.9|8416.3|8401.3|8415.7|8400.7|20
1726068000000|2024-09-11 15:20:00|8416.1|8401.1|8416.3|8401.3|8416.3|8401.3|8416.1|8401.1|6
1726068300000|2024-09-11 15:25:00|8416.2|8401.2|8416.2|8401.2|8416.3|8401.3|8415.9|8400.9|27
1726068600000|2024-09-11 15:30:00|8416.3|8401.3|8416.2|8401.2|8416.3|8401.3|8416.2|8401.2|6
1726068900000|2024-09-11 15:35:00|8416.1|8401.1|8416.2|8401.2|8416.3|8401.3|8416.1|8401.1|30
1726069200000|2024-09-11 15:40:00|8416.3|8401.3|8416.3|8401.3|8416.3|8401.3|8416.1|8401.1|16
1726069500000|2024-09-11 15:45:00|8416.2|8401.2|8416.1|8401.1|8416.3|8401.3|8415.9|8400.9|9
1726069800000|2024-09-11 15:50:00|8416.3|8401.3|8416.3|8401.3|8416.3|8401.3|8416.3|8401.3|1
1726070100000|2024-09-11 15:55:00|8416.1|8401.1|8416.3|8401.3|8416.3|8401.3|8416.1|8401.1|12
1726071000000|2024-09-11 16:10:00|8416.2|8401.2|8416.2|8401.2|8416.2|8401.2|8416.1|8401.1|3
1726071300000|2024-09-11 16:15:00|8416.1|8401.1|8416.1|8401.1|8416.2|8401.2|8415.7|8400.7|26
1726071600000|2024-09-11 16:20:00|8415.9|8400.9|8416.4|8401.4|8416.4|8401.4|8415.8|8400.8|11
1726071900000|2024-09-11 16:25:00|8416.3|8401.3|8416.2|8401.2|8416.3|8401.3|8416.1|8401.1|5
1726072500000|2024-09-11 16:35:00|8416.1|8401.1|8416|8401|8416.1|8401.1|8416|8401|2
1726072800000|2024-09-11 16:40:00|8415.6|8400.6|8415.6|8400.6|8415.6|8400.6|8415.3|8400.3|15
1726073100000|2024-09-11 16:45:00|8415.7|8400.7|8415.9|8400.9|8416.2|8401.2|8415.7|8400.7|11
1726073400000|2024-09-11 16:50:00|8415.4|8400.4|8415.5|8400.5|8415.6|8400.6|8415.3|8400.3|20
1726073700000|2024-09-11 16:55:00|8415.6|8400.6|8415.6|8400.6|8415.6|8400.6|8415.6|8400.6|1
1726074000000|2024-09-11 17:00:00|8415.4|8400.4|8415.6|8400.6|8415.6|8400.6|8415.2|8400.2|6
1726074300000|2024-09-11 17:05:00|8415.5|8400.5|8415.6|8400.6|8415.6|8400.6|8415.5|8400.5|2
1726074900000|2024-09-11 17:15:00|8415.5|8400.5|8415.6|8400.6|8415.6|8400.6|8415.5|8400.5|2
1726076400000|2024-09-11 17:40:00|8415.5|8400.5|8415.3|8400.3|8415.6|8400.6|8415.3|8400.3|4
1726076700000|2024-09-11 17:45:00|8415.4|8400.4|8420.3|8395.3|8420.4|8400.4|8415.3|8395.3|4
1726077000000|2024-09-11 17:50:00|8415.4|8400.4|8415.3|8400.3|8415.4|8400.4|8415.3|8400.3|2
1726077600000|2024-09-11 18:00:00|8415.4|8400.4|8415.4|8400.4|8415.4|8400.4|8415.3|8400.3|3
1726078200000|2024-09-11 18:10:00|8415.5|8400.5|8415.5|8400.5|8415.5|8400.5|8415.5|8400.5|1
1726078500000|2024-09-11 18:15:00|8415.4|8400.4|8415.6|8400.6|8415.6|8400.6|8415.4|8400.4|2
1726078800000|2024-09-11 18:20:00|8415.7|8400.7|8415.6|8400.6|8415.7|8400.7|8415.6|8400.6|2
1726079100000|2024-09-11 18:25:00|8420.6|8395.6|8420.6|8395.6|8420.6|8395.6|8420.6|8395.6|1
1726079700000|2024-09-11 18:35:00|8420.5|8395.5|8420.6|8395.6|8420.6|8395.6|8420.5|8395.5|6
1726080000000|2024-09-11 18:40:00|8420.5|8395.5|8420.3|8395.3|8420.6|8395.6|8420.3|8395.3|6
1726080300000|2024-09-11 18:45:00|8420.4|8395.4|8420.6|8395.6|8420.6|8395.6|8420.4|8395.4|3
1726080600000|2024-09-11 18:50:00|8420.7|8395.7|8420.6|8395.6|8420.7|8395.7|8420.6|8395.6|8
1726082400000|2024-09-11 19:20:00|8420.7|8395.7|8421.3|8396.3|8421.3|8396.3|8420.7|8395.7|4
1726083000000|2024-09-11 19:30:00|8421.2|8396.2|8421.3|8396.3|8421.3|8396.3|8421.2|8396.2|2
1726083900000|2024-09-11 19:45:00|8416.3|8401.3|8416.3|8401.3|8416.3|8401.3|8416.3|8401.3|1
1726102800000|2024-09-12 01:00:00|8420.5|8395.5|8420.3|8395.3|8420.7|8395.7|8420.3|8395.3|4
1726106100000|2024-09-12 01:55:00|8420.4|8395.4|8420.5|8395.5|8420.5|8395.5|8420.3|8395.3|3
1726106400000|2024-09-12 02:00:00|8420.6|8395.6|8420.6|8395.6|8420.6|8395.6|8420.6|8395.6|1
1726107000000|2024-09-12 02:10:00|8420.7|8395.7|8420.7|8395.7|8420.7|8395.7|8420.6|8395.6|3
1726107300000|2024-09-12 02:15:00|8415.7|8400.7|8415.7|8400.7|8415.7|8400.7|8415.7|8400.7|1
1726107600000|2024-09-12 02:20:00|8421|8396|8415.7|8400.7|8421.1|8400.9|8415.7|8396|4
1726108200000|2024-09-12 02:30:00|8415.6|8400.6|8415.7|8400.7|8420.6|8400.7|8415.6|8395.6|4
1726108800000|2024-09-12 02:40:00|8415.9|8400.9|8415.7|8400.7|8415.9|8400.9|8415.7|8400.7|2
1726109400000|2024-09-12 02:50:00|8415.8|8400.8|8415.7|8400.7|8415.8|8400.8|8415.7|8400.7|2
1726110300000|2024-09-12 03:05:00|8415.6|8400.6|8415.6|8400.6|8415.6|8400.6|8415.6|8400.6|1
1726110600000|2024-09-12 03:10:00|8415.5|8400.5|8415.4|8400.4|8415.6|8400.6|8415.3|8400.3|8
1726110900000|2024-09-12 03:15:00|8415.5|8400.5|8415.5|8400.5|8415.5|8400.5|8415.4|8400.4|7
1726111200000|2024-09-12 03:20:00|8415.4|8400.4|8420|8395|8420|8400.8|8415|8395|23
1726111500000|2024-09-12 03:25:00|8415|8400|8414.7|8399.7|8420.1|8400|8414.3|8394.9|38
1726111800000|2024-09-12 03:30:00|8414.8|8399.8|8414.7|8399.7|8414.8|8399.8|8414.7|8399.7|14
1726112400000|2024-09-12 03:40:00|8414.5|8399.5|8414.3|8399.3|8414.6|8399.6|8414.3|8399.3|4
1726112700000|2024-09-12 03:45:00|8414.2|8399.2|8414.6|8399.6|8414.7|8399.7|8414.2|8399.2|8
1726113000000|2024-09-12 03:50:00|8414.5|8399.5|8414.7|8399.7|8414.7|8399.7|8414.3|8399.3|11
1726114200000|2024-09-12 04:10:00|8414.8|8399.8|8415.2|8400.2|8415.6|8400.6|8414.8|8399.8|11
1726114500000|2024-09-12 04:15:00|8415.3|8400.3|8415.1|8400.1|8415.3|8400.3|8415.1|8400.1|3
1726114800000|2024-09-12 04:20:00|8415.2|8400.2|8415.3|8400.3|8415.3|8400.3|8415.2|8400.2|2
1726115100000|2024-09-12 04:25:00|8415.4|8400.4|8415.2|8400.2|8415.4|8400.4|8415.2|8400.2|5
1726115400000|2024-09-12 04:30:00|8415.3|8400.3|8415.3|8400.3|8415.3|8400.3|8415.3|8400.3|1
1726115700000|2024-09-12 04:35:00|8415.1|8400.1|8415.2|8400.2|8415.3|8400.3|8414.9|8399.9|6
1726116000000|2024-09-12 04:40:00|8415.3|8400.3|8415|8400|8415.4|8400.4|8415|8400|8
1726116300000|2024-09-12 04:45:00|8415.1|8400.1|8415.1|8400.1|8415.1|8400.1|8415.1|8400.1|1
1726116600000|2024-09-12 04:50:00|8415.2|8400.2|8415.1|8400.1|8415.2|8400.2|8415.1|8400.1|4
1726116900000|2024-09-12 04:55:00|8415.2|8400.2|8415.2|8400.2|8415.3|8400.3|8415.1|8400.1|5
1726117200000|2024-09-12 05:00:00|8415|8400|8415.2|8400.2|8415.4|8400.4|8414.8|8399.8|13
1726117500000|2024-09-12 05:05:00|8415.3|8400.3|8415.3|8400.3|8415.3|8400.3|8415.2|8400.2|3
1726117800000|2024-09-12 05:10:00|8415.4|8400.4|8415.3|8400.3|8415.4|8400.4|8415.3|8400.3|2
1726118100000|2024-09-12 05:15:00|8415.4|8400.4|8415.4|8400.4|8415.4|8400.4|8415.4|8400.4|1
1726118400000|2024-09-12 05:20:00|8415.3|8400.3|8415.3|8400.3|8415.4|8400.4|8415.1|8400.1|7
1726119000000|2024-09-12 05:30:00|8415.1|8400.1|8415.3|8400.3|8415.3|8400.3|8415.1|8400.1|2
1726119300000|2024-09-12 05:35:00|8415.1|8400.1|8415.3|8400.3|8415.3|8400.3|8415.1|8400.1|6
1726119600000|2024-09-12 05:40:00|8415.4|8400.4|8415.3|8400.3|8415.4|8400.4|8415.3|8400.3|2
1726120200000|2024-09-12 05:50:00|8415|8400|8415.3|8400.3|8415.3|8400.3|8415|8400|3
1726120500000|2024-09-12 05:55:00|8415.1|8400.1|8415.3|8400.3|8415.3|8400.3|8415.1|8400.1|4
1726120800000|2024-09-12 06:00:00|8415.2|8400.2|8415|8400|8415.2|8400.2|8414.9|8399.9|7
1726121100000|2024-09-12 06:05:00|8414.9|8399.9|8415|8400|8415|8400|8414.9|8399.9|8
1726121400000|2024-09-12 06:10:00|8414.9|8399.9|8415|8400|8415|8400|8414.9|8399.9|10
1726121700000|2024-09-12 06:15:00|8414.9|8399.9|8414.9|8399.9|8420|8400.3|8414.7|8394.9|36
1726122000000|2024-09-12 06:20:00|8415|8400|8415|8400|8415|8400|8414.7|8399.7|9
1726122300000|2024-09-12 06:25:00|8415.2|8400.2|8415.2|8400.2|8415.2|8400.2|8415.2|8400.2|1
1726122600000|2024-09-12 06:30:00|8415.3|8400.3|8415.2|8400.2|8415.4|8400.4|8415.2|8400.2|4
1726122900000|2024-09-12 06:35:00|8415.3|8400.3|8414.7|8399.7|8415.3|8400.3|8414.6|8399.6|12
1726123200000|2024-09-12 06:40:00|8414.8|8399.8|8414.8|8399.8|8415|8400|8414.8|8399.8|5
1726123500000|2024-09-12 06:45:00|8415|8400|8414.8|8399.8|8415|8400|8414.8|8399.8|2
1726123800000|2024-09-12 06:50:00|8415|8400|8414.8|8399.8|8415|8400|8414.7|8399.7|11
1726124100000|2024-09-12 06:55:00|8414.7|8399.7|8414.6|8399.6|8420.1|8400.3|8414.6|8394.9|40
1726124400000|2024-09-12 07:00:00|8414.7|8399.7|8414.5|8399.5|8414.8|8399.8|8414.4|8399.4|50
1726124700000|2024-09-12 07:05:00|8414.3|8399.3|8414.7|8399.7|8414.7|8399.7|8414.3|8399.3|30
1726125000000|2024-09-12 07:10:00|8414.8|8399.8|8415|8400|8415|8400|8414.7|8399.7|16
1726125300000|2024-09-12 07:15:00|8414.8|8399.8|8415.3|8400.3|8420|8400.4|8414.8|8395|17
1726125600000|2024-09-12 07:20:00|8415.4|8400.4|8414.7|8399.7|8415.4|8400.4|8414.7|8399.7|15
1726125900000|2024-09-12 07:25:00|8414.8|8399.8|8415.1|8400.1|8415.2|8400.2|8414.7|8399.7|34
1726126200000|2024-09-12 07:30:00|8414.6|8399.6|8415.1|8400.1|8415.2|8400.2|8414.6|8399.6|23
1726126500000|2024-09-12 07:35:00|8415.3|8400.3|8414.7|8399.7|8415.3|8400.3|8414.5|8399.5|37
1726127100000|2024-09-12 07:45:00|8414.8|8399.8|8415.3|8400.3|8415.3|8400.3|8414.8|8399.8|5
1726127400000|2024-09-12 07:50:00|8415.4|8400.4|8415.3|8400.3|8415.4|8400.4|8415.3|8400.3|2
1726127700000|2024-09-12 07:55:00|8415.4|8400.4|8415.3|8400.3|8415.4|8400.4|8415.3|8400.3|8
1726128000000|2024-09-12 08:00:00|8415.6|8400.6|8415.4|8400.4|8415.7|8400.7|8415.3|8400.3|10
1726128300000|2024-09-12 08:05:00|8415.3|8400.3|8415.2|8400.2|8415.8|8400.8|8415.2|8400.2|15
1726128600000|2024-09-12 08:10:00|8415.4|8400.4|8415.3|8400.3|8415.6|8400.6|8415.1|8400.1|21
1726128900000|2024-09-12 08:15:00|8415.4|8400.4|8415.3|8400.3|8415.7|8400.7|8415.3|8400.3|11
1726129200000|2024-09-12 08:20:00|8415.5|8400.5|8415.4|8400.4|8415.7|8400.7|8415.3|8400.3|54
1726129500000|2024-09-12 08:25:00|8415.3|8400.3|8415.5|8400.5|8415.6|8400.6|8415.3|8400.3|31
1726129800000|2024-09-12 08:30:00|8415.6|8400.6|8415.3|8400.3|8415.7|8400.7|8415.3|8400.3|14
1726130100000|2024-09-12 08:35:00|8415.4|8400.4|8415.3|8400.3|8415.4|8400.4|8415.3|8400.3|2
1726130400000|2024-09-12 08:40:00|8415.4|8400.4|8415.4|8400.4|8415.7|8400.7|8415.3|8400.3|8
1726130700000|2024-09-12 08:45:00|8415.6|8400.6|8415.7|8400.7|8415.7|8400.7|8415.4|8400.4|6
1726131300000|2024-09-12 08:55:00|8415.6|8400.6|8415.7|8400.7|8415.7|8400.7|8415.5|8400.5|4
1726131600000|2024-09-12 09:00:00|8415.6|8400.6|8415.7|8400.7|8415.7|8400.7|8415.3|8400.3|22
1726132200000|2024-09-12 09:10:00|8415.6|8400.6|8415.7|8400.7|8415.7|8400.7|8415.6|8400.6|2
1726132500000|2024-09-12 09:15:00|8415.6|8400.6|8415.6|8400.6|8415.7|8400.7|8415.6|8400.6|5
1726132800000|2024-09-12 09:20:00|8415.7|8400.7|8415.5|8400.5|8415.7|8400.7|8415.4|8400.4|7
1726133400000|2024-09-12 09:30:00|8415.7|8400.7|8415.1|8400.1|8416|8401|8414.9|8399.9|57
1726133700000|2024-09-12 09:35:00|8415|8400|8415.1|8400.1|8415.2|8400.2|8415|8400|22
1726134000000|2024-09-12 09:40:00|8415|8400|8415.8|8400.8|8415.9|8400.9|8415|8400|27
1726134300000|2024-09-12 09:45:00|8415.7|8400.7|8415.8|8400.8|8415.9|8400.9|8415.6|8400.6|25
1726134600000|2024-09-12 09:50:00|8415.7|8400.7|8414.7|8399.7|8416.2|8401.2|8413.9|8398.9|79
1726134900000|2024-09-12 09:55:00|8414.5|8399.5|8414.7|8399.7|8415.2|8400.2|8414.3|8399.3|21
1726135200000|2024-09-12 10:00:00|8414.9|8399.9|8414.7|8399.7|8415.1|8400.1|8414.6|8399.6|18
1726135500000|2024-09-12 10:05:00|8414.3|8399.3|8413.7|8398.7|8414.3|8399.3|8413.3|8398.3|31
1726135800000|2024-09-12 10:10:00|8413.5|8398.5|8413.2|8398.2|8413.8|8398.8|8413.2|8398.2|24
1726136100000|2024-09-12 10:15:00|8413.1|8398.1|8412.8|8397.8|8413.2|8398.2|8412.8|8397.8|5
1726136400000|2024-09-12 10:20:00|8412.9|8397.9|8412.3|8397.3|8412.9|8397.9|8412.3|8397.3|6
1726137000000|2024-09-12 10:30:00|8412.5|8397.5|8413|8398|8413.1|8398.1|8412.5|8397.5|12
1726137300000|2024-09-12 10:35:00|8413.2|8398.2|8413.3|8398.3|8413.3|8398.3|8413.2|8398.2|2
1726137900000|2024-09-12 10:45:00|8413.2|8398.2|8413.4|8398.4|8413.4|8398.4|8413|8398|7
1726138200000|2024-09-12 10:50:00|8413.3|8398.3|8413.3|8398.3|8413.5|8398.5|8413.3|8398.3|7
1726138500000|2024-09-12 10:55:00|8413.2|8398.2|8413.6|8398.6|8414.2|8399.2|8413|8398|40
1726138800000|2024-09-12 11:00:00|8413.5|8398.5|8414.3|8399.3|8414.7|8399.7|8413.5|8398.5|37
1726139100000|2024-09-12 11:05:00|8414.2|8399.2|8414.3|8399.3|8414.4|8399.4|8414.1|8399.1|11
1726139400000|2024-09-12 11:10:00|8414.4|8399.4|8414.3|8399.3|8414.4|8399.4|8414.3|8399.3|4
1726139700000|2024-09-12 11:15:00|8414.4|8399.4|8414.2|8399.2|8414.4|8399.4|8414.2|8399.2|49
1726140000000|2024-09-12 11:20:00|8414.1|8399.1|8413.6|8398.6|8414.1|8399.1|8413.6|8398.6|8
1726140300000|2024-09-12 11:25:00|8413.7|8398.7|8414.2|8399.2|8414.4|8399.4|8413.7|8398.7|13
1726140600000|2024-09-12 11:30:00|8414|8399|8413.3|8398.3|8414|8399|8413.3|8398.3|10
1726140900000|2024-09-12 11:35:00|8413.2|8398.2|8413.2|8398.2|8413.4|8398.4|8413.1|8398.1|6
1726141200000|2024-09-12 11:40:00|8413.3|8398.3|8413.3|8398.3|8413.4|8398.4|8413.2|8398.2|11
1726141500000|2024-09-12 11:45:00|8413.4|8398.4|8413.6|8398.6|8413.7|8398.7|8413.4|8398.4|20
1726141800000|2024-09-12 11:50:00|8413.4|8398.4|8413.6|8398.6|8413.8|8398.8|8413.4|8398.4|44
1726142100000|2024-09-12 11:55:00|8413.5|8398.5|8413.6|8398.6|8413.6|8398.6|8413.4|8398.4|3
1726142400000|2024-09-12 12:00:00|8413.4|8398.4|8413.4|8398.4|8413.4|8398.4|8413.4|8398.4|1
1726142700000|2024-09-12 12:05:00|8413.6|8398.6|8413.4|8398.4|8413.6|8398.6|8413.4|8398.4|16
1726143000000|2024-09-12 12:10:00|8413.3|8398.3|8413.3|8398.3|8413.4|8398.4|8413.3|8398.3|13
1726143300000|2024-09-12 12:15:00|8413.4|8398.4|8413.3|8398.3|8413.4|8398.4|8413.3|8398.3|10
1726143600000|2024-09-12 12:20:00|8413.4|8398.4|8413.6|8398.6|8413.7|8398.7|8413.4|8398.4|74
1726143900000|2024-09-12 12:25:00|8418.6|8393.6|8417.5|8392.5|8418.7|8398.5|8413.1|8392.5|23
1726144200000|2024-09-12 12:30:00|8417.6|8392.6|8411.9|8396.9|8419|8398.6|8411.9|8392.5|69
1726144500000|2024-09-12 12:35:00|8411.7|8396.7|8411|8396|8411.8|8396.8|8409.7|8394.7|86
1726144800000|2024-09-12 12:40:00|8410.9|8395.9|8411|8396|8411.1|8396.1|8410.3|8395.3|36
1726145100000|2024-09-12 12:45:00|8411.1|8396.1|8410.7|8395.7|8411.2|8396.2|8410.4|8395.4|41
1726145400000|2024-09-12 12:50:00|8410.8|8395.8|8410.7|8395.7|8411|8396|8410.7|8395.7|14
1726146000000|2024-09-12 13:00:00|8411|8396|8411|8396|8416.1|8396.2|8410.6|8390.9|92
1726146300000|2024-09-12 13:05:00|8411.1|8396.1|8410.6|8395.6|8411.2|8396.2|8410.6|8395.6|19
1726146600000|2024-09-12 13:10:00|8410.7|8395.7|8410.7|8395.7|8410.7|8395.7|8410.5|8395.5|31
1726146900000|2024-09-12 13:15:00|8410.8|8395.8|8410.8|8395.8|8410.9|8395.9|8410.7|8395.7|10
1726147200000|2024-09-12 13:20:00|8410.9|8395.9|8411.3|8396.3|8411.3|8396.3|8410.9|8395.9|8
1726147500000|2024-09-12 13:25:00|8411.2|8396.2|8410.9|8395.9|8411.2|8396.2|8410.8|8395.8|9
1726147800000|2024-09-12 13:30:00|8411.1|8396.1|8411.3|8396.3|8411.4|8396.4|8410.9|8395.9|7
1726148100000|2024-09-12 13:35:00|8411.2|8396.2|8410.8|8395.8|8411.2|8396.2|8410.8|8395.8|8
1726148400000|2024-09-12 13:40:00|8410.7|8395.7|8410.5|8395.5|8410.7|8395.7|8410.2|8395.2|19
1726148700000|2024-09-12 13:45:00|8410.4|8395.4|8409.9|8394.9|8410.5|8395.5|8409.9|8394.9|11
1726149000000|2024-09-12 13:50:00|8410|8395|8409.9|8394.9|8410|8395|8409.7|8394.7|6
1726149300000|2024-09-12 13:55:00|8409.8|8394.8|8409.9|8394.9|8409.9|8394.9|8409.7|8394.7|20
1726149600000|2024-09-12 14:00:00|8410|8395|8410.3|8395.3|8410.3|8395.3|8409.7|8394.7|29
1726149900000|2024-09-12 14:05:00|8409.9|8394.9|8409.7|8394.7|8410.1|8395.1|8409.5|8394.5|21
1726150200000|2024-09-12 14:10:00|8409.5|8394.5|8409.4|8394.4|8409.8|8394.8|8408.9|8393.9|26
1726150500000|2024-09-12 14:15:00|8409.6|8394.6|8409.7|8394.7|8410.1|8395.1|8409.5|8394.5|34
1726150800000|2024-09-12 14:20:00|8409.8|8394.8|8410.1|8395.1|8410.2|8395.2|8409.7|8394.7|39
1726151100000|2024-09-12 14:25:00|8410.2|8395.2|8409.9|8394.9|8410.2|8395.2|8409.8|8394.8|20
1726151400000|2024-09-12 14:30:00|8409.8|8394.8|8410.1|8395.1|8410.1|8395.1|8409.5|8394.5|28
1726151700000|2024-09-12 14:35:00|8409.9|8394.9|8409.7|8394.7|8409.9|8394.9|8409.7|8394.7|21
1726152000000|2024-09-12 14:40:00|8409.5|8394.5|8409.7|8394.7|8409.8|8394.8|8409.5|8394.5|19
1726152300000|2024-09-12 14:45:00|8409.6|8394.6|8409.7|8394.7|8409.7|8394.7|8409.6|8394.6|10
1726152600000|2024-09-12 14:50:00|8409.6|8394.6|8409.9|8394.9|8410.1|8395.1|8409.6|8394.6|26
1726152900000|2024-09-12 14:55:00|8409.8|8394.8|8409.8|8394.8|8409.8|8394.8|8409.5|8394.5|19
1726153200000|2024-09-12 15:00:00|8409.7|8394.7|8409.8|8394.8|8410.5|8395.5|8409.6|8394.6|51
1726153500000|2024-09-12 15:05:00|8409.7|8394.7|8410.8|8395.8|8415.8|8395.8|8409.7|8390.7|38
1726153800000|2024-09-12 15:10:00|8410.7|8395.7|8410.7|8395.7|8410.7|8395.7|8410.5|8395.5|4
1726154100000|2024-09-12 15:15:00|8410.5|8395.5|8411.7|8396.7|8416.8|8396.7|8410.5|8391.5|15
1726154400000|2024-09-12 15:20:00|8411.8|8396.8|8411.7|8396.7|8411.8|8396.8|8411.4|8396.4|5
1726154700000|2024-09-12 15:25:00|8411.8|8396.8|8411.4|8396.4|8411.8|8396.8|8411|8396|20
1726155000000|2024-09-12 15:30:00|8411.6|8396.6|8411.4|8396.4|8411.8|8396.8|8411.4|8396.4|8
1726155300000|2024-09-12 15:35:00|8411.3|8396.3|8410.8|8395.8|8411.4|8396.4|8410.7|8395.7|14
1726155600000|2024-09-12 15:40:00|8410.9|8395.9|8416.1|8391.1|8416.1|8395.9|8410.7|8391.1|4
1726156200000|2024-09-12 15:50:00|8416.3|8391.3|8416.5|8391.5|8416.5|8391.5|8416.3|8391.3|2
1726156500000|2024-09-12 15:55:00|8416.4|8391.4|8417.1|8392.1|8417.5|8392.5|8416.3|8391.3|24
1726156800000|2024-09-12 16:00:00|8416.9|8391.9|8417.1|8392.1|8417.1|8392.1|8416.3|8391.3|11
1726157100000|2024-09-12 16:05:00|8417|8392|8416.5|8391.5|8417|8392|8416.3|8391.3|9
1726157400000|2024-09-12 16:10:00|8416.6|8391.6|8417.1|8392.1|8417.1|8392.1|8416.4|8391.4|10
1726158300000|2024-09-12 16:25:00|8417.2|8392.2|8417|8392|8417.2|8392.2|8417|8392|5
1726158600000|2024-09-12 16:30:00|8416.8|8391.8|8416.6|8391.6|8416.8|8391.8|8416.6|8391.6|17
1726158900000|2024-09-12 16:35:00|8416.7|8391.7|8411.6|8396.6|8416.7|8396.8|8411.6|8391.6|18
1726159200000|2024-09-12 16:40:00|8411.5|8396.5|8411.4|8396.4|8411.5|8396.5|8411.4|8396.4|2
1726159500000|2024-09-12 16:45:00|8411.5|8396.5|8410.9|8395.9|8411.5|8396.5|8410.9|8395.9|9
1726159800000|2024-09-12 16:50:00|8411|8396|8410.8|8395.8|8411|8396|8410.6|8395.6|21
1726160100000|2024-09-12 16:55:00|8410.7|8395.7|8410.7|8395.7|8410.7|8395.7|8410.7|8395.7|1
1726160400000|2024-09-12 17:00:00|8410.9|8395.9|8410.8|8395.8|8410.9|8395.9|8410.7|8395.7|25
1726160700000|2024-09-12 17:05:00|8410.9|8395.9|8410.8|8395.8|8410.9|8395.9|8410.5|8395.5|26
1726161000000|2024-09-12 17:10:00|8410.9|8395.9|8410.8|8395.8|8410.9|8395.9|8410.8|8395.8|4
1726161300000|2024-09-12 17:15:00|8410.6|8395.6|8410.4|8395.4|8415.6|8395.6|8410.2|8390.4|12
1726161900000|2024-09-12 17:25:00|8410.3|8395.3|8410.3|8395.3|8410.4|8395.4|8410.3|8395.3|3
1726162200000|2024-09-12 17:30:00|8410.4|8395.4|8410.1|8395.1|8410.4|8395.4|8410.1|8395.1|7
1726162500000|2024-09-12 17:35:00|8410.2|8395.2|8410.2|8395.2|8410.2|8395.2|8410.2|8395.2|1
1726162800000|2024-09-12 17:40:00|8410.1|8395.1|8410.4|8395.4|8410.4|8395.4|8410.1|8395.1|6
1726163100000|2024-09-12 17:45:00|8410.3|8395.3|8410.4|8395.4|8410.4|8395.4|8410.2|8395.2|27
1726163400000|2024-09-12 17:50:00|8410.3|8395.3|8410.1|8395.1|8410.4|8395.4|8410.1|8395.1|34
1726163700000|2024-09-12 17:55:00|8410|8395|8410|8395|8410.4|8395.4|8409.9|8394.9|16
1726164000000|2024-09-12 18:00:00|8410.1|8395.1|8410.6|8395.6|8410.6|8395.6|8410.1|8395.1|5
1726164300000|2024-09-12 18:05:00|8415.6|8390.6|8415.6|8390.6|8415.6|8390.6|8415.6|8390.6|1
1726164600000|2024-09-12 18:10:00|8415.5|8390.5|8415.5|8390.5|8415.5|8390.5|8415.5|8390.5|1
1726164900000|2024-09-12 18:15:00|8415.3|8390.3|8415.1|8390.1|8415.3|8390.3|8414.9|8389.9|13
1726165500000|2024-09-12 18:25:00|8414.8|8389.8|8414.8|8389.8|8414.8|8389.8|8414.8|8389.8|1
1726165800000|2024-09-12 18:30:00|8414.7|8389.7|8414.7|8389.7|8414.8|8389.8|8414.7|8389.7|3
1726166400000|2024-09-12 18:40:00|8414.8|8389.8|8414.8|8389.8|8414.8|8389.8|8414.8|8389.8|1
1726167000000|2024-09-12 18:50:00|8414.5|8389.5|8414.3|8389.3|8414.5|8389.5|8414.3|8389.3|2
1726167300000|2024-09-12 18:55:00|8414|8389|8414|8389|8414.2|8389.2|8413.8|8388.8|8
1726167600000|2024-09-12 19:00:00|8414.1|8389.1|8413.7|8388.7|8414.1|8389.1|8413.7|8388.7|4
1726168200000|2024-09-12 19:10:00|8414.1|8389.1|8414.3|8389.3|8414.3|8389.3|8414.1|8389.1|2
1726168500000|2024-09-12 19:15:00|8414.4|8389.4|8414.5|8389.5|8414.5|8389.5|8414.4|8389.4|2
1726168800000|2024-09-12 19:20:00|8414.6|8389.6|8414.5|8389.5|8414.6|8389.6|8414.5|8389.5|2
1726169100000|2024-09-12 19:25:00|8414.6|8389.6|8414.6|8389.6|8414.8|8389.8|8414.6|8389.6|8
1726169400000|2024-09-12 19:30:00|8414.8|8389.8|8414.3|8389.3|8414.8|8389.8|8414.3|8389.3|5
1726170000000|2024-09-12 19:40:00|8414.8|8389.8|8415|8390|8415|8390|8414.5|8389.5|7
1726170600000|2024-09-12 19:50:00|8414.9|8389.9|8415.3|8390.3|8415.3|8390.3|8414.9|8389.9|7
1726189200000|2024-09-13 01:00:00|8415|8390|8414.1|8389.1|8415|8390|8414.1|8389.1|4
1726190100000|2024-09-13 01:15:00|8414.9|8389.9|8414.6|8389.6|8414.9|8389.9|8414.1|8389.1|5
1726190400000|2024-09-13 01:20:00|8414.8|8389.8|8414.6|8389.6|8414.8|8389.8|8414.6|8389.6|9
1726190700000|2024-09-13 01:25:00|8415.1|8390.1|8414.6|8389.6|8416|8391|8414.6|8389.6|20
1726191600000|2024-09-13 01:40:00|8414.9|8389.9|8415.6|8390.6|8415.6|8390.6|8414.7|8389.7|9
1726192200000|2024-09-13 01:50:00|8416.1|8391.1|8416.1|8391.1|8416.1|8391.1|8416|8391|3
1726192500000|2024-09-13 01:55:00|8416.3|8391.3|8416.2|8391.2|8416.4|8391.4|8416.2|8391.2|4
1726192800000|2024-09-13 02:00:00|8416.1|8391.1|8416.2|8391.2|8416.2|8391.2|8416.1|8391.1|2
1726193100000|2024-09-13 02:05:00|8416|8391|8416|8391|8416|8391|8416|8391|1
1726194000000|2024-09-13 02:20:00|8416.1|8391.1|8416.6|8391.6|8416.7|8391.7|8416.1|8391.1|3
1726194300000|2024-09-13 02:25:00|8416.7|8391.7|8416.7|8391.7|8416.8|8391.8|8416.7|8391.7|3
1726194600000|2024-09-13 02:30:00|8416.8|8391.8|8416.7|8391.7|8416.8|8391.8|8416.6|8391.6|10
1726194900000|2024-09-13 02:35:00|8416.6|8391.6|8416.6|8391.6|8416.7|8391.7|8416.5|8391.5|6
1726195200000|2024-09-13 02:40:00|8416.3|8391.3|8416.3|8391.3|8416.5|8391.5|8416.3|8391.3|3
1726195500000|2024-09-13 02:45:00|8416.5|8391.5|8416.6|8391.6|8416.9|8391.9|8416.3|8391.3|9
1726195800000|2024-09-13 02:50:00|8416.7|8391.7|8416.5|8391.5|8416.7|8391.7|8416.5|8391.5|3
1726196100000|2024-09-13 02:55:00|8416.6|8391.6|8416.5|8391.5|8416.7|8391.7|8416.5|8391.5|5
1726196400000|2024-09-13 03:00:00|8416.4|8391.4|8416|8391|8416.4|8391.4|8416|8391|9
1726196700000|2024-09-13 03:05:00|8416.1|8391.1|8416|8391|8416.3|8391.3|8415.8|8390.8|6
1726197000000|2024-09-13 03:10:00|8415.9|8390.9|8415.9|8390.9|8416|8391|8415.9|8390.9|3
1726197300000|2024-09-13 03:15:00|8416|8391|8414.9|8389.9|8416|8391|8414.7|8389.7|11
1726197600000|2024-09-13 03:20:00|8414.7|8389.7|8414.7|8389.7|8414.7|8389.7|8414.7|8389.7|1
1726197900000|2024-09-13 03:25:00|8414.6|8389.6|8414.7|8389.7|8414.7|8389.7|8414.5|8389.5|4
1726198200000|2024-09-13 03:30:00|8414.9|8389.9|8415.7|8390.7|8416|8391|8414.9|8389.9|21
1726198500000|2024-09-13 03:35:00|8410.7|8395.7|8411.1|8396.1|8411.1|8396.1|8410.3|8395.3|53
1726198800000|2024-09-13 03:40:00|8410.8|8395.8|8410.8|8395.8|8410.8|8395.8|8410.2|8395.2|54
1726199100000|2024-09-13 03:45:00|8410.6|8395.6|8410.2|8395.2|8410.6|8395.6|8410.2|8395.2|11
1726199400000|2024-09-13 03:50:00|8410.1|8395.1|8409.9|8394.9|8410.1|8395.1|8409.7|8394.7|21
1726199700000|2024-09-13 03:55:00|8409.7|8394.7|8408.8|8393.8|8413.7|8394.9|8408.3|8388.3|44
1726200000000|2024-09-13 04:00:00|8408.9|8393.9|8409.5|8394.5|8409.5|8394.5|8408.6|8393.6|15
1726200300000|2024-09-13 04:05:00|8409.6|8394.6|8409.7|8394.7|8409.8|8394.8|8409.5|8394.5|13
1726200600000|2024-09-13 04:10:00|8409.4|8394.4|8410.8|8395.8|8415.7|8395.8|8409.3|8389.9|33
1726200900000|2024-09-13 04:15:00|8410.7|8395.7|8410.6|8395.6|8410.7|8395.7|8410.6|8395.6|4
1726201200000|2024-09-13 04:20:00|8410.4|8395.4|8410.1|8395.1|8410.4|8395.4|8409.7|8394.7|30
1726201500000|2024-09-13 04:25:00|8410|8395|8410.3|8395.3|8410.5|8395.5|8410|8395|22
1726201800000|2024-09-13 04:30:00|8410.4|8395.4|8410.3|8395.3|8410.4|8395.4|8409.8|8394.8|16
1726202100000|2024-09-13 04:35:00|8410.5|8395.5|8410.2|8395.2|8410.5|8395.5|8410.2|8395.2|7
1726202400000|2024-09-13 04:40:00|8410.3|8395.3|8410.3|8395.3|8410.3|8395.3|8410.2|8395.2|7
1726202700000|2024-09-13 04:45:00|8410.2|8395.2|8410.3|8395.3|8410.3|8395.3|8410.1|8395.1|11
1726203000000|2024-09-13 04:50:00|8410.2|8395.2|8410.4|8395.4|8410.5|8395.5|8410.2|8395.2|7
1726203300000|2024-09-13 04:55:00|8410.5|8395.5|8410.6|8395.6|8410.8|8395.8|8410.5|8395.5|5
1726203600000|2024-09-13 05:00:00|8410.7|8395.7|8410.6|8395.6|8410.7|8395.7|8410.6|8395.6|2
1726203900000|2024-09-13 05:05:00|8410.7|8395.7|8410.4|8395.4|8410.7|8395.7|8410.3|8395.3|12
1726204200000|2024-09-13 05:10:00|8410.3|8395.3|8410.5|8395.5|8410.6|8395.6|8410.3|8395.3|11
1726204500000|2024-09-13 05:15:00|8410.4|8395.4|8409.9|8394.9|8410.5|8395.5|8409.9|8394.9|24
1726204800000|2024-09-13 05:20:00|8409.8|8394.8|8409.8|8394.8|8409.9|8394.9|8409.7|8394.7|5
1726205400000|2024-09-13 05:30:00|8409.7|8394.7|8409.8|8394.8|8409.8|8394.8|8409.7|8394.7|2
1726205700000|2024-09-13 05:35:00|8409.7|8394.7|8409.8|8394.8|8409.8|8394.8|8409.6|8394.6|6
1726206000000|2024-09-13 05:40:00|8409.7|8394.7|8409.7|8394.7|8409.8|8394.8|8409.7|8394.7|7
1726206300000|2024-09-13 05:45:00|8409.8|8394.8|8409.8|8394.8|8409.9|8394.9|8409.6|8394.6|17
1726206600000|2024-09-13 05:50:00|8409.6|8394.6|8409.6|8394.6|8409.8|8394.8|8409.6|8394.6|6
1726206900000|2024-09-13 05:55:00|8409.7|8394.7|8410.6|8395.6|8410.6|8395.6|8409.6|8394.6|17
1726207200000|2024-09-13 06:00:00|8410.5|8395.5|8410.1|8395.1|8410.6|8395.6|8410.1|8395.1|18
1726207500000|2024-09-13 06:05:00|8410.2|8395.2|8410|8395|8410.2|8395.2|8410|8395|7
1726207800000|2024-09-13 06:10:00|8410.1|8395.1|8410|8395|8410.1|8395.1|8409.9|8394.9|10
1726208100000|2024-09-13 06:15:00|8409.9|8394.9|8409.3|8394.3|8409.9|8394.9|8409.3|8394.3|9
1726208400000|2024-09-13 06:20:00|8409.1|8394.1|8409.2|8394.2|8409.3|8394.3|8408.8|8393.8|26
1726208700000|2024-09-13 06:25:00|8409.1|8394.1|8409.1|8394.1|8409.4|8394.4|8409.1|8394.1|39
1726209000000|2024-09-13 06:30:00|8409.2|8394.2|8408.8|8393.8|8409.2|8394.2|8408.7|8393.7|12
1726209300000|2024-09-13 06:35:00|8408.7|8393.7|8409|8394|8409|8394|8408.4|8393.4|31
1726209600000|2024-09-13 06:40:00|8409.1|8394.1|8409.1|8394.1|8409.3|8394.3|8408.8|8393.8|15
1726209900000|2024-09-13 06:45:00|8409.2|8394.2|8408.7|8393.7|8409.2|8394.2|8408.6|8393.6|14
1726210200000|2024-09-13 06:50:00|8408.8|8393.8|8408.8|8393.8|8408.8|8393.8|8408.6|8393.6|5
1726210500000|2024-09-13 06:55:00|8408.7|8393.7|8408.7|8393.7|8408.8|8393.8|8408.6|8393.6|9
1726210800000|2024-09-13 07:00:00|8408.8|8393.8|8408.9|8393.9|8409.1|8394.1|8408.8|8393.8|18
1726211100000|2024-09-13 07:05:00|8408.8|8393.8|8408.6|8393.6|8408.8|8393.8|8408.3|8393.3|36
1726211400000|2024-09-13 07:10:00|8408.7|8393.7|8408.7|8393.7|8409|8394|8408.7|8393.7|6
1726211700000|2024-09-13 07:15:00|8408.9|8393.9|8409.8|8394.8|8409.8|8394.8|8408.7|8393.7|33
1726212000000|2024-09-13 07:20:00|8409.5|8394.5|8409.8|8394.8|8409.8|8394.8|8409.3|8394.3|13
1726212300000|2024-09-13 07:25:00|8409.7|8394.7|8409.3|8394.3|8409.8|8394.8|8409.3|8394.3|8
1726212600000|2024-09-13 07:30:00|8409.2|8394.2|8409.3|8394.3|8409.4|8394.4|8409.2|8394.2|10
1726212900000|2024-09-13 07:35:00|8409.4|8394.4|8409.8|8394.8|8409.8|8394.8|8409.3|8394.3|47
1726213200000|2024-09-13 07:40:00|8410.1|8395.1|8409.5|8394.5|8410.3|8395.3|8409.5|8394.5|12
1726213500000|2024-09-13 07:45:00|8409.6|8394.6|8409.3|8394.3|8409.6|8394.6|8409.3|8394.3|28
1726213800000|2024-09-13 07:50:00|8409.2|8394.2|8408.8|8393.8|8409.4|8394.4|8408.7|8393.7|17
1726214100000|2024-09-13 07:55:00|8408.9|8393.9|8408.7|8393.7|8408.9|8393.9|8408.3|8393.3|20
1726214400000|2024-09-13 08:00:00|8408.8|8393.8|8408.8|8393.8|8408.9|8393.9|8408.7|8393.7|21
1726214700000|2024-09-13 08:05:00|8408.9|8393.9|8409.2|8394.2|8409.3|8394.3|8408.9|8393.9|20
1726215000000|2024-09-13 08:10:00|8409.1|8394.1|8409|8394|8409.3|8394.3|8408.8|8393.8|8
1726215300000|2024-09-13 08:15:00|8409.1|8394.1|8408|8393|8409.1|8394.1|8407.9|8392.9|26
1726215600000|2024-09-13 08:20:00|8408.1|8393.1|8406.5|8391.5|8408.1|8393.1|8406.2|8391.2|22
1726215900000|2024-09-13 08:25:00|8406.6|8391.6|8406.3|8391.3|8407.1|8392.1|8406.3|8391.3|41
1726216200000|2024-09-13 08:30:00|8406.4|8391.4|8408|8393|8413.7|8393.2|8406.3|8387.2|92
1726216500000|2024-09-13 08:35:00|8408.2|8393.2|8408.1|8393.1|8408.4|8393.4|8408.1|8393.1|8
1726216800000|2024-09-13 08:40:00|8408.2|8393.2|8408|8393|8408.2|8393.2|8408|8393|6
1726217100000|2024-09-13 08:45:00|8408.1|8393.1|8407.9|8392.9|8408.1|8393.1|8407.9|8392.9|3
1726217400000|2024-09-13 08:50:00|8407.8|8392.8|8407.2|8392.2|8408.1|8393.1|8406.8|8391.8|29
1726217700000|2024-09-13 08:55:00|8407|8392|8406.8|8391.8|8407.2|8392.2|8406.1|8391.1|33
1726218000000|2024-09-13 09:00:00|8406.9|8391.9|8406.5|8391.5|8407.3|8392.3|8406.3|8391.3|20
1726218300000|2024-09-13 09:05:00|8406.3|8391.3|8404.9|8389.9|8406.3|8391.3|8404.5|8389.5|53
1726218600000|2024-09-13 09:10:00|8404.8|8389.8|8405.3|8390.3|8405.4|8390.4|8404.2|8389.2|34
1726218900000|2024-09-13 09:15:00|8405.4|8390.4|8405.4|8390.4|8406.2|8391.2|8405.3|8390.3|26
1726219200000|2024-09-13 09:20:00|8405.3|8390.3|8404.6|8389.6|8405.3|8390.3|8404.6|8389.6|21
1726219500000|2024-09-13 09:25:00|8404.4|8389.4|8402.8|8387.8|8407.9|8389.4|8402.6|8382.7|82
1726219800000|2024-09-13 09:30:00|8403.1|8388.1|8403.6|8388.6|8403.6|8388.6|8402.3|8387.3|53
1726220100000|2024-09-13 09:35:00|8403.9|8388.9|8403.7|8388.7|8404|8389|8403.7|8388.7|8
1726220400000|2024-09-13 09:40:00|8403.6|8388.6|8403.7|8388.7|8403.7|8388.7|8403.4|8388.4|21
1726220700000|2024-09-13 09:45:00|8403.8|8388.8|8405.7|8390.7|8405.8|8390.8|8403.7|8388.7|29
1726221000000|2024-09-13 09:50:00|8405.8|8390.8|8412.1|8387.1|8412.4|8392.4|8405.7|8387.1|52
1726221300000|2024-09-13 09:55:00|8411.9|8386.9|8407.1|8392.1|8412.1|8392.3|8406.8|8386.7|26
1726221600000|2024-09-13 10:00:00|8406.9|8391.9|8407.3|8392.3|8407.3|8392.3|8405.8|8390.8|47
1726221900000|2024-09-13 10:05:00|8407.2|8392.2|8407.3|8392.3|8407.3|8392.3|8407.2|8392.2|20
1726222200000|2024-09-13 10:10:00|8407.2|8392.2|8407.3|8392.3|8407.4|8392.4|8406.7|8391.7|16
1726222500000|2024-09-13 10:15:00|8407.4|8392.4|8407.3|8392.3|8407.4|8392.4|8407.3|8392.3|2
1726222800000|2024-09-13 10:20:00|8407.4|8392.4|8407.3|8392.3|8407.8|8392.8|8407.2|8392.2|19
1726223100000|2024-09-13 10:25:00|8407.2|8392.2|8407.8|8392.8|8407.9|8392.9|8407.2|8392.2|5
1726223700000|2024-09-13 10:35:00|8407.9|8392.9|8407.8|8392.8|8407.9|8392.9|8407.7|8392.7|8
1726224300000|2024-09-13 10:45:00|8407.7|8392.7|8407.6|8392.6|8407.8|8392.8|8407.4|8392.4|13
1726224600000|2024-09-13 10:50:00|8407.4|8392.4|8407.8|8392.8|8407.8|8392.8|8407|8392|15
1726224900000|2024-09-13 10:55:00|8407.7|8392.7|8408.1|8393.1|8408.7|8393.7|8407.7|8392.7|36
1726225200000|2024-09-13 11:00:00|8408.2|8393.2|8408.3|8393.3|8408.3|8393.3|8408.2|8393.2|2
1726225800000|2024-09-13 11:10:00|8408.4|8393.4|8408.3|8393.3|8408.4|8393.4|8408.3|8393.3|4
1726226100000|2024-09-13 11:15:00|8408.4|8393.4|8408.3|8393.3|8408.5|8393.5|8408.1|8393.1|27
1726226400000|2024-09-13 11:20:00|8408.5|8393.5|8408.7|8393.7|8408.8|8393.8|8408.5|8393.5|4
1726226700000|2024-09-13 11:25:00|8408.8|8393.8|8409.1|8394.1|8409.3|8394.3|8408.8|8393.8|33
1726227000000|2024-09-13 11:30:00|8409|8394|8409.1|8394.1|8409.1|8394.1|8408.9|8393.9|11
1726227300000|2024-09-13 11:35:00|8409|8394|8409|8394|8409.2|8394.2|8409|8394|20
1726227600000|2024-09-13 11:40:00|8409.1|8394.1|8409.1|8394.1|8409.1|8394.1|8409.1|8394.1|1
1726227900000|2024-09-13 11:45:00|8409|8394|8409|8394|8409|8394|8409|8394|1
1726228200000|2024-09-13 11:50:00|8408.9|8393.9|8409.1|8394.1|8409.1|8394.1|8408.7|8393.7|12
1726228500000|2024-09-13 11:55:00|8409|8394|8409.1|8394.1|8409.1|8394.1|8408.9|8393.9|23
1726228800000|2024-09-13 12:00:00|8409|8394|8409.1|8394.1|8409.1|8394.1|8408.9|8393.9|37
1726229100000|2024-09-13 12:05:00|8409|8394|8408.9|8393.9|8409.1|8394.1|8408.9|8393.9|21
1726229400000|2024-09-13 12:10:00|8408.7|8393.7|8408.9|8393.9|8409|8394|8408.7|8393.7|4
1726229700000|2024-09-13 12:15:00|8409|8394|8409|8394|8409|8394|8408.8|8393.8|9
1726230000000|2024-09-13 12:20:00|8409.1|8394.1|8409|8394|8409.1|8394.1|8409|8394|2
1726230300000|2024-09-13 12:25:00|8409.1|8394.1|8408.4|8393.4|8409.2|8394.2|8408.4|8393.4|46
1726230600000|2024-09-13 12:30:00|8408.5|8393.5|8408.2|8393.2|8408.6|8393.6|8408.1|8393.1|35
1726230900000|2024-09-13 12:35:00|8408.1|8393.1|8408.5|8393.5|8408.5|8393.5|8407.3|8392.3|36
1726231200000|2024-09-13 12:40:00|8408.4|8393.4|8408.3|8393.3|8408.6|8393.6|8408.3|8393.3|34
1726231500000|2024-09-13 12:45:00|8408.4|8393.4|8408.5|8393.5|8408.5|8393.5|8408.4|8393.4|2
1726231800000|2024-09-13 12:50:00|8408.4|8393.4|8408.3|8393.3|8408.4|8393.4|8408.3|8393.3|4
1726232100000|2024-09-13 12:55:00|8408.4|8393.4|8408.6|8393.6|8408.6|8393.6|8408.3|8393.3|11
1726232400000|2024-09-13 13:00:00|8408.5|8393.5|8407.8|8392.8|8408.5|8393.5|8407.8|8392.8|24
1726232700000|2024-09-13 13:05:00|8407.7|8392.7|8407.5|8392.5|8407.7|8392.7|8407.3|8392.3|35
1726233000000|2024-09-13 13:10:00|8407.4|8392.4|8407.7|8392.7|8407.7|8392.7|8407.1|8392.1|33
1726233300000|2024-09-13 13:15:00|8407.6|8392.6|8407.3|8392.3|8407.7|8392.7|8407.1|8392.1|54
1726233600000|2024-09-13 13:20:00|8407.4|8392.4|8406.5|8391.5|8407.7|8392.7|8406.5|8391.5|51
1726233900000|2024-09-13 13:25:00|8406.3|8391.3|8406.5|8391.5|8406.8|8391.8|8405.5|8390.5|61
1726234200000|2024-09-13 13:30:00|8406.4|8391.4|8406.9|8391.9|8407.2|8392.2|8406.3|8391.3|61
1726234500000|2024-09-13 13:35:00|8407|8392|8407.1|8392.1|8407.2|8392.2|8407|8392|18
1726234800000|2024-09-13 13:40:00|8407.2|8392.2|8407.2|8392.2|8407.2|8392.2|8407.1|8392.1|9
1726235100000|2024-09-13 13:45:00|8407.3|8392.3|8407.3|8392.3|8407.3|8392.3|8407.3|8392.3|1
1726235400000|2024-09-13 13:50:00|8407.2|8392.2|8407|8392|8407.2|8392.2|8406.7|8391.7|33
1726235700000|2024-09-13 13:55:00|8407.1|8392.1|8411.7|8386.7|8412.1|8392.1|8406.9|8386.3|16
1726236000000|2024-09-13 14:00:00|8411.9|8386.9|8406.9|8391.9|8411.9|8392.1|8406.7|8386.6|15
1726236300000|2024-09-13 14:05:00|8406.8|8391.8|8407.7|8392.7|8407.7|8392.7|8406.8|8391.8|12
1726236600000|2024-09-13 14:10:00|8407.4|8392.4|8406.8|8391.8|8407.4|8392.4|8406.3|8391.3|55
1726236900000|2024-09-13 14:15:00|8406.9|8391.9|8410.8|8385.8|8412.5|8392.5|8406.8|8385.6|56
1726237200000|2024-09-13 14:20:00|8410.7|8385.7|8410.7|8385.7|8411|8386|8410.7|8385.7|18
1726237500000|2024-09-13 14:25:00|8410.5|8385.5|8411.3|8386.3|8411.6|8386.6|8410.2|8385.2|19
1726237800000|2024-09-13 14:30:00|8411.4|8386.4|8410.7|8385.7|8411.4|8386.4|8410.5|8385.5|9
1726238100000|2024-09-13 14:35:00|8410.6|8385.6|8410.6|8385.6|8410.7|8385.7|8410.5|8385.5|11
1726238400000|2024-09-13 14:40:00|8410.5|8385.5|8411|8386|8411.5|8386.5|8410.5|8385.5|24
1726238700000|2024-09-13 14:45:00|8411.1|8386.1|8409.8|8384.8|8411.1|8386.1|8409.8|8384.8|31
1726239000000|2024-09-13 14:50:00|8409.7|8384.7|8410.4|8385.4|8410.6|8385.6|8409.7|8384.7|66
1726239300000|2024-09-13 14:55:00|8410.3|8385.3|8406.2|8391.2|8411.8|8391.3|8406.1|8385.3|31
1726239600000|2024-09-13 15:00:00|8406.1|8391.1|8405.8|8390.8|8406.1|8391.1|8405.7|8390.7|10
1726239900000|2024-09-13 15:05:00|8405.9|8390.9|8406.3|8391.3|8406.3|8391.3|8405.7|8390.7|7
1726240200000|2024-09-13 15:10:00|8406.4|8391.4|8406.2|8391.2|8406.5|8391.5|8406.2|8391.2|13
1726240500000|2024-09-13 15:15:00|8406.3|8391.3|8405.7|8390.7|8406.3|8391.3|8405.7|8390.7|29
1726240800000|2024-09-13 15:20:00|8405.9|8390.9|8410.4|8385.4|8410.5|8391.2|8405.5|8385.1|18
1726241100000|2024-09-13 15:25:00|8410.3|8385.3|8410.4|8385.4|8410.4|8385.4|8410.3|8385.3|2
1726241400000|2024-09-13 15:30:00|8410.3|8385.3|8410|8385|8410.4|8385.4|8409.8|8384.8|10
1726241700000|2024-09-13 15:35:00|8410.1|8385.1|8409.9|8384.9|8410.2|8385.2|8409.6|8384.6|9
1726242000000|2024-09-13 15:40:00|8409.8|8384.8|8409.8|8384.8|8409.9|8384.9|8409.6|8384.6|11
1726242300000|2024-09-13 15:45:00|8409.7|8384.7|8409.6|8384.6|8409.7|8384.7|8409.6|8384.6|2
1726242600000|2024-09-13 15:50:00|8409.7|8384.7|8409.8|8384.8|8409.8|8384.8|8409.7|8384.7|4
1726242900000|2024-09-13 15:55:00|8409.7|8384.7|8409.8|8384.8|8409.8|8384.8|8409.7|8384.7|2
1726243200000|2024-09-13 16:00:00|8409.7|8384.7|8409.7|8384.7|8409.9|8384.9|8409.7|8384.7|5
1726243500000|2024-09-13 16:05:00|8409.9|8384.9|8409.9|8384.9|8409.9|8384.9|8409.7|8384.7|10
1726243800000|2024-09-13 16:10:00|8409.7|8384.7|8409.7|8384.7|8409.9|8384.9|8409.7|8384.7|43
1726244100000|2024-09-13 16:15:00|8409.9|8384.9|8410.1|8385.1|8410.1|8385.1|8409.9|8384.9|6
1726244400000|2024-09-13 16:20:00|8410|8385|8410.1|8385.1|8410.3|8385.3|8410|8385|6
1726244700000|2024-09-13 16:25:00|8410.2|8385.2|8410.1|8385.1|8410.2|8385.2|8410.1|8385.1|4
1726245000000|2024-09-13 16:30:00|8410.3|8385.3|8410.1|8385.1|8410.3|8385.3|8410|8385|16
1726245300000|2024-09-13 16:35:00|8409.9|8384.9|8410.1|8385.1|8410.1|8385.1|8409.9|8384.9|3
1726245600000|2024-09-13 16:40:00|8410|8385|8410.3|8385.3|8410.3|8385.3|8410|8385|5
1726245900000|2024-09-13 16:45:00|8410.5|8385.5|8411|8386|8411.1|8386.1|8410.5|8385.5|10
1726246200000|2024-09-13 16:50:00|8410.9|8385.9|8410.9|8385.9|8410.9|8385.9|8410.9|8385.9|1
1726246500000|2024-09-13 16:55:00|8411|8386|8410.3|8385.3|8411|8386|8410.3|8385.3|7
1726247700000|2024-09-13 17:15:00|8405.3|8390.3|8405.3|8390.3|8405.3|8390.3|8405.3|8390.3|1
1726248000000|2024-09-13 17:20:00|8405.4|8390.4|8405.3|8390.3|8405.4|8390.4|8405.3|8390.3|2
1726248900000|2024-09-13 17:35:00|8405.4|8390.4|8406|8391|8406|8391|8405.3|8390.3|8
1726249200000|2024-09-13 17:40:00|8405.9|8390.9|8406|8391|8406|8391|8405.9|8390.9|2
1726249500000|2024-09-13 17:45:00|8406.1|8391.1|8405.6|8390.6|8406.2|8391.2|8405.6|8390.6|7
1726249800000|2024-09-13 17:50:00|8405.8|8390.8|8405.8|8390.8|8405.8|8390.8|8405.8|8390.8|1
1726250100000|2024-09-13 17:55:00|8405.7|8390.7|8405.8|8390.8|8405.8|8390.8|8405.6|8390.6|13
1726250400000|2024-09-13 18:00:00|8406|8391|8405.8|8390.8|8410|8391.3|8405.6|8385|18
1726251600000|2024-09-13 18:20:00|8405.9|8390.9|8405.8|8390.8|8406.1|8391.1|8405.8|8390.8|4
1726252500000|2024-09-13 18:35:00|8405.7|8390.7|8405.4|8390.4|8405.7|8390.7|8405.3|8390.3|5
1726252800000|2024-09-13 18:40:00|8405.3|8390.3|8405.2|8390.2|8405.3|8390.3|8405|8390|7
1726253100000|2024-09-13 18:45:00|8405.3|8390.3|8405.3|8390.3|8405.4|8390.4|8405.3|8390.3|3
1726253400000|2024-09-13 18:50:00|8405.4|8390.4|8405.4|8390.4|8405.4|8390.4|8405.2|8390.2|5
1726253700000|2024-09-13 18:55:00|8405.3|8390.3|8411.5|8386.5|8412|8392|8405.3|8386.5|18
1726254000000|2024-09-13 19:00:00|8411.6|8386.6|8411.4|8386.4|8411.6|8391.6|8406.2|8386.4|9
1726254300000|2024-09-13 19:05:00|8411.3|8386.3|8406|8391|8411.3|8391|8406|8386.1|6
1726254600000|2024-09-13 19:10:00|8405.9|8390.9|8405.3|8390.3|8410.7|8390.9|8405.3|8385.6|4
1726254900000|2024-09-13 19:15:00|8405.2|8390.2|8404.8|8389.8|8405.2|8390.2|8404.8|8389.8|2
1726256100000|2024-09-13 19:35:00|8404.9|8389.9|8405.3|8390.3|8405.3|8390.3|8404.9|8389.9|4
1726256400000|2024-09-13 19:40:00|8405.2|8390.2|8405.1|8390.1|8405.2|8390.2|8404.9|8389.9|4
1726256700000|2024-09-13 19:45:00|8404.9|8389.9|8405.1|8390.1|8405.1|8390.1|8404.9|8389.9|9
1726257000000|2024-09-13 19:50:00|8405|8390|8405.7|8390.7|8406|8391|8404.9|8389.9|23
1726257300000|2024-09-13 19:55:00|8405.8|8390.8|8405.6|8390.6|8406|8391|8405.6|8390.6|6
1726448400000|2024-09-16 01:00:00|8410.6|8385.6|8410.6|8385.6|8410.6|8385.6|8410.6|8385.6|1
1726454100000|2024-09-16 02:35:00|8413.3|8388.3|8413.3|8388.3|8413.3|8388.3|8413.3|8388.3|1
1726454400000|2024-09-16 02:40:00|8413.2|8388.2|8413.3|8388.3|8413.3|8388.3|8413.2|8388.2|2
1726454700000|2024-09-16 02:45:00|8413.1|8388.1|8412.9|8387.9|8413.1|8388.1|8412.7|8387.7|6
1726455000000|2024-09-16 02:50:00|8412.7|8387.7|8412.9|8387.9|8413|8388|8412.7|8387.7|6
1726455600000|2024-09-16 03:00:00|8413|8388|8413|8388|8413|8388|8413|8388|1
1726456500000|2024-09-16 03:15:00|8407.8|8392.8|8407.8|8392.8|8407.8|8392.8|8407.8|8392.8|1
1726456800000|2024-09-16 03:20:00|8407.6|8392.6|8411.1|8386.1|8412.6|8392.6|8406.2|8385.9|23
1726457100000|2024-09-16 03:25:00|8411.2|8386.2|8411.1|8386.1|8411.2|8386.2|8411.1|8386.1|2
1726457400000|2024-09-16 03:30:00|8410.9|8385.9|8406.2|8391.2|8411.2|8391.2|8405.7|8385.8|63
1726457700000|2024-09-16 03:35:00|8406.1|8391.1|8405.7|8390.7|8406.2|8391.2|8405.7|8390.7|18
1726458000000|2024-09-16 03:40:00|8405.8|8390.8|8405.7|8390.7|8405.9|8390.9|8405.7|8390.7|10
1726458300000|2024-09-16 03:45:00|8405.9|8390.9|8405.8|8390.8|8406.3|8391.3|8405.6|8390.6|36
1726458600000|2024-09-16 03:50:00|8405.6|8390.6|8406.2|8391.2|8406.3|8391.3|8405.6|8390.6|24
1726458900000|2024-09-16 03:55:00|8406.3|8391.3|8406.1|8391.1|8406.3|8391.3|8406|8391|28
1726459200000|2024-09-16 04:00:00|8406|8391|8406|8391|8406.1|8391.1|8405.7|8390.7|236
1726459500000|2024-09-16 04:05:00|8406.1|8391.1|8406.1|8391.1|8406.2|8391.2|8405.8|8390.8|40
1726459800000|2024-09-16 04:10:00|8406.2|8391.2|8406.7|8391.7|8406.9|8391.9|8406.1|8391.1|8
1726460100000|2024-09-16 04:15:00|8406.9|8391.9|8407.1|8392.1|8407.1|8392.1|8406.9|8391.9|3
1726460400000|2024-09-16 04:20:00|8412.1|8387.1|8407|8392|8412.1|8392.3|8407|8387.1|12
1726461000000|2024-09-16 04:30:00|8406.9|8391.9|8406.9|8391.9|8412|8392|8406.7|8386.9|69
1726461300000|2024-09-16 04:35:00|8407|8392|8407.9|8392.9|8412.2|8393|8406.8|8387|20
1726461600000|2024-09-16 04:40:00|8408|8393|8413.2|8388.2|8413.2|8393.2|8407.6|8388.2|27
1726461900000|2024-09-16 04:45:00|8413.1|8388.1|8413|8388|8413.2|8392.8|8407.8|8388|17
1726462200000|2024-09-16 04:50:00|8407.8|8392.8|8407.5|8392.5|8412.6|8392.8|8407.4|8387.5|33
1726462500000|2024-09-16 04:55:00|8412.4|8387.4|8412.6|8387.6|8412.6|8392.5|8407.4|8387.4|19
1726462800000|2024-09-16 05:00:00|8407.6|8392.6|8413|8388|8413.2|8393.2|8407.6|8388|16
1726463100000|2024-09-16 05:05:00|8408.2|8393.2|8408.2|8393.2|8413.2|8393.3|8408.2|8388|18
1726463400000|2024-09-16 05:10:00|8408.3|8393.3|8413|8388|8413.2|8393.3|8408.1|8388|16
1726463700000|2024-09-16 05:15:00|8413.1|8388.1|8413|8388|8413.2|8393.2|8408|8388|16
1726464000000|2024-09-16 05:20:00|8408|8393|8413|8388|8413|8393|8408|8388|2
1726464300000|2024-09-16 05:25:00|8408|8393|8412.9|8387.9|8413|8393|8408|8387.9|9
1726464600000|2024-09-16 05:30:00|8413|8388|8408|8393|8413|8393.1|8408|8387.9|5
1726464900000|2024-09-16 05:35:00|8408.1|8393.1|8407.9|8392.9|8408.2|8393.2|8407.9|8392.9|17
1726465200000|2024-09-16 05:40:00|8408|8393|8408|8393|8408|8393|8407.9|8392.9|5
1726465500000|2024-09-16 05:45:00|8407.9|8392.9|8407.9|8392.9|8408|8393|8407.9|8392.9|5
1726465800000|2024-09-16 05:50:00|8412.9|8387.9|8412.9|8387.9|8412.9|8387.9|8412.9|8387.9|1
1726466100000|2024-09-16 05:55:00|8407.9|8392.9|8407.4|8392.4|8407.9|8392.9|8407.3|8392.3|17
1726466400000|2024-09-16 06:00:00|8407.5|8392.5|8407.5|8392.5|8407.6|8392.6|8407.3|8392.3|19
1726466700000|2024-09-16 06:05:00|8407.6|8392.6|8407.5|8392.5|8407.6|8392.6|8407.5|8392.5|10
1726467000000|2024-09-16 06:10:00|8407.6|8392.6|8407.6|8392.6|8407.6|8392.6|8407.5|8392.5|7
1726467300000|2024-09-16 06:15:00|8407.5|8392.5|8407|8392|8407.5|8392.5|8406.7|8391.7|75
1726467600000|2024-09-16 06:20:00|8406.9|8391.9|8406.9|8391.9|8407|8392|8406.8|8391.8|77
1726467900000|2024-09-16 06:25:00|8407|8392|8407|8392|8407|8392|8406.8|8391.8|113
1726468200000|2024-09-16 06:30:00|8407.1|8392.1|8407|8392|8407.1|8392.1|8406.9|8391.9|40
1726468500000|2024-09-16 06:35:00|8406.9|8391.9|8406.3|8391.3|8407|8392|8406.1|8391.1|30
1726468800000|2024-09-16 06:40:00|8406.4|8391.4|8406.2|8391.2|8406.4|8391.4|8406|8391|42
1726469100000|2024-09-16 06:45:00|8406|8391|8405.3|8390.3|8410.2|8391|8404.9|8385|63
1726469400000|2024-09-16 06:50:00|8405.5|8390.5|8405.6|8390.6|8410.5|8390.7|8405.3|8385.3|27
1726469700000|2024-09-16 06:55:00|8405.7|8390.7|8406.2|8391.2|8406.3|8391.3|8405.6|8390.6|28
1726470000000|2024-09-16 07:00:00|8406.3|8391.3|8406.3|8391.3|8406.3|8391.3|8405.9|8390.9|26
1726470300000|2024-09-16 07:05:00|8406.4|8391.4|8406.7|8391.7|8406.8|8391.8|8406.2|8391.2|22
1726470600000|2024-09-16 07:10:00|8406.6|8391.6|8406.8|8391.8|8406.8|8391.8|8406.6|8391.6|3
1726470900000|2024-09-16 07:15:00|8411.6|8386.6|8411.7|8386.7|8411.7|8386.7|8411.5|8386.5|6
1726471200000|2024-09-16 07:20:00|8411.6|8386.6|8411.5|8386.5|8411.9|8386.9|8411.5|8386.5|17
1726471500000|2024-09-16 07:25:00|8411.4|8386.4|8411.3|8386.3|8411.4|8386.4|8411.3|8386.3|4
1726471800000|2024-09-16 07:30:00|8411.1|8386.1|8410.9|8385.9|8411.3|8386.3|8410.7|8385.7|15
1726472100000|2024-09-16 07:35:00|8411|8386|8405.5|8390.5|8411|8391|8405.3|8386|11
1726472400000|2024-09-16 07:40:00|8405.3|8390.3|8405.7|8390.7|8405.7|8390.7|8405.3|8390.3|10
1726472700000|2024-09-16 07:45:00|8405.6|8390.6|8405.4|8390.4|8405.7|8390.7|8405.3|8390.3|15
1726473000000|2024-09-16 07:50:00|8405.5|8390.5|8405.7|8390.7|8405.7|8390.7|8405.5|8390.5|4
1726473300000|2024-09-16 07:55:00|8405.6|8390.6|8405.9|8390.9|8406.3|8391.3|8405.6|8390.6|20
1726473600000|2024-09-16 08:00:00|8406.2|8391.2|8406.3|8391.3|8406.3|8391.3|8406.1|8391.1|7
1726473900000|2024-09-16 08:05:00|8406.2|8391.2|8406.2|8391.2|8406.2|8391.2|8406.2|8391.2|1
1726474200000|2024-09-16 08:10:00|8406.1|8391.1|8406.2|8391.2|8406.2|8391.2|8405.9|8390.9|10
1726474500000|2024-09-16 08:15:00|8405.9|8390.9|8405.8|8390.8|8410.9|8391|8405.7|8385.9|12
1726474800000|2024-09-16 08:20:00|8405.7|8390.7|8405.8|8390.8|8405.8|8390.8|8405.7|8390.7|2
1726475400000|2024-09-16 08:30:00|8405.9|8390.9|8406.3|8391.3|8406.3|8391.3|8405.9|8390.9|20
1726475700000|2024-09-16 08:35:00|8406.2|8391.2|8406.2|8391.2|8406.2|8391.2|8406.2|8391.2|1
1726476000000|2024-09-16 08:40:00|8406.1|8391.1|8406.3|8391.3|8406.3|8391.3|8406.1|8391.1|7
1726476300000|2024-09-16 08:45:00|8406.2|8391.2|8406.3|8391.3|8411|8391.3|8406|8386|5
1726476900000|2024-09-16 08:55:00|8406.2|8391.2|8411.2|8386.2|8411.3|8391.3|8406|8385.8|14
1726477200000|2024-09-16 09:00:00|8411|8386|8411.1|8386.1|8411.2|8386.2|8411|8386|3
1726477500000|2024-09-16 09:05:00|8411|8386|8406|8391|8411.1|8391|8406|8385.8|6
1726477800000|2024-09-16 09:10:00|8406.1|8391.1|8406.1|8391.1|8406.2|8391.2|8406|8391|19
1726478100000|2024-09-16 09:15:00|8406.2|8391.2|8405.7|8390.7|8411|8391.2|8405.6|8385.4|14
1726478400000|2024-09-16 09:20:00|8405.6|8390.6|8405.3|8390.3|8410.6|8390.8|8405.2|8385.4|24
1726478700000|2024-09-16 09:25:00|8405.4|8390.4|8405.5|8390.5|8410.3|8390.5|8405.2|8385.3|17
1726479000000|2024-09-16 09:30:00|8405.6|8390.6|8404.8|8389.8|8405.7|8390.7|8404.5|8389.5|25
1726479300000|2024-09-16 09:35:00|8404.7|8389.7|8404.8|8389.8|8405|8390|8404.6|8389.6|14
1726479600000|2024-09-16 09:40:00|8404.9|8389.9|8411.6|8386.6|8411.6|8391.3|8404.7|8386.5|26
1726479900000|2024-09-16 09:45:00|8411.7|8386.7|8406.3|8391.3|8411.7|8391.8|8406.1|8386.7|32
1726480200000|2024-09-16 09:50:00|8406.1|8391.1|8405.8|8390.8|8406.3|8391.3|8405.7|8390.7|11
1726480500000|2024-09-16 09:55:00|8406|8391|8405.8|8390.8|8406.3|8391.3|8405.7|8390.7|34
1726480800000|2024-09-16 10:00:00|8405.9|8390.9|8405.7|8390.7|8405.9|8390.9|8405.6|8390.6|7
1726481100000|2024-09-16 10:05:00|8405.6|8390.6|8405.6|8390.6|8405.6|8390.6|8405.3|8390.3|7
1726481400000|2024-09-16 10:10:00|8405.5|8390.5|8405.5|8390.5|8405.5|8390.5|8405.5|8390.5|1
1726481700000|2024-09-16 10:15:00|8405.4|8390.4|8404.6|8389.6|8405.5|8390.5|8404.6|8389.6|8
1726482300000|2024-09-16 10:25:00|8404.7|8389.7|8406|8391|8411.2|8391|8404.7|8385.2|20
1726482600000|2024-09-16 10:30:00|8406.2|8391.2|8405.3|8390.3|8411.2|8391.3|8405.3|8386|24
1726482900000|2024-09-16 10:35:00|8405.2|8390.2|8405.4|8390.4|8405.4|8390.4|8405.2|8390.2|3
1726483200000|2024-09-16 10:40:00|8405.3|8390.3|8405.8|8390.8|8405.8|8390.8|8405.2|8390.2|9
1726483500000|2024-09-16 10:45:00|8405.9|8390.9|8405.2|8390.2|8405.9|8390.9|8405|8390|10
1726484100000|2024-09-16 10:55:00|8405.3|8390.3|8404.7|8389.7|8405.3|8390.3|8404.7|8389.7|5
1726484400000|2024-09-16 11:00:00|8404.8|8389.8|8405|8390|8405|8390|8404.8|8389.8|3
1726484700000|2024-09-16 11:05:00|8405.2|8390.2|8405.3|8390.3|8405.3|8390.3|8404.9|8389.9|7
1726485000000|2024-09-16 11:10:00|8405.2|8390.2|8405.2|8390.2|8405.2|8390.2|8404.9|8389.9|7
1726485300000|2024-09-16 11:15:00|8405.3|8390.3|8405.1|8390.1|8405.3|8390.3|8405.1|8390.1|3
1726485600000|2024-09-16 11:20:00|8405.2|8390.2|8405.1|8390.1|8405.2|8390.2|8405|8390|9
1726485900000|2024-09-16 11:25:00|8405|8390|8405.3|8390.3|8405.4|8390.4|8405|8390|24
1726486200000|2024-09-16 11:30:00|8405.1|8390.1|8405|8390|8410.1|8390.1|8404.9|8384.9|6
1726486800000|2024-09-16 11:40:00|8404.9|8389.9|8405|8390|8405|8390|8404.9|8389.9|2
1726487100000|2024-09-16 11:45:00|8404.9|8389.9|8410|8385|8410|8390|8404.9|8385|9
1726487400000|2024-09-16 11:50:00|8410.1|8385.1|8405|8390|8410.2|8390|8405|8385.1|3
1726487700000|2024-09-16 11:55:00|8405.1|8390.1|8404.9|8389.9|8405.1|8390.1|8404.6|8389.6|20
1726488000000|2024-09-16 12:00:00|8404.5|8389.5|8404.3|8389.3|8409.3|8389.5|8404.1|8384|16
1726488300000|2024-09-16 12:05:00|8404.1|8389.1|8403.5|8388.5|8404.1|8389.1|8403.5|8388.5|4
1726488600000|2024-09-16 12:10:00|8403.6|8388.6|8408.3|8383.3|8408.4|8388.6|8403|8383.1|16
1726488900000|2024-09-16 12:15:00|8403.4|8388.4|8404.1|8389.1|8404.1|8389.1|8403.4|8388.4|8
1726489200000|2024-09-16 12:20:00|8404.2|8389.2|8408.9|8383.9|8409.3|8389.2|8404.2|8383.8|10
1726489500000|2024-09-16 12:25:00|8408.8|8383.8|8408.7|8383.7|8408.9|8383.9|8408.5|8383.5|10
1726489800000|2024-09-16 12:30:00|8408.3|8383.3|8404|8389|8409.3|8389|8403.9|8383.3|11
1726490100000|2024-09-16 12:35:00|8404.2|8389.2|8405.4|8390.4|8405.5|8390.5|8404.2|8389.2|11
1726490400000|2024-09-16 12:40:00|8405.5|8390.5|8405|8390|8405.5|8390.5|8405|8390|9
1726490700000|2024-09-16 12:45:00|8404.9|8389.9|8404.8|8389.8|8404.9|8389.9|8404.7|8389.7|4
1726491000000|2024-09-16 12:50:00|8404.9|8389.9|8405|8390|8405.2|8390.2|8404.9|8389.9|7
1726491300000|2024-09-16 12:55:00|8404.8|8389.8|8404.8|8389.8|8404.8|8389.8|8404.7|8389.7|5
1726491600000|2024-09-16 13:00:00|8404.7|8389.7|8402.9|8387.9|8404.7|8389.7|8402.9|8387.9|19
1726491900000|2024-09-16 13:05:00|8403|8388|8403|8388|8403|8388|8403|8388|1
1726492200000|2024-09-16 13:10:00|8402.9|8387.9|8402.9|8387.9|8403|8388|8402.9|8387.9|7
1726492500000|2024-09-16 13:15:00|8403.1|8388.1|8403.1|8388.1|8403.3|8388.3|8402.7|8387.7|16
1726492800000|2024-09-16 13:20:00|8403|8388|8403.1|8388.1|8403.1|8388.1|8402.7|8387.7|13
1726493100000|2024-09-16 13:25:00|8403|8388|8403.2|8388.2|8403.4|8388.4|8403|8388|13
1726493400000|2024-09-16 13:30:00|8403.1|8388.1|8403|8388|8403.1|8388.1|8403|8388|8
1726493700000|2024-09-16 13:35:00|8402.8|8387.8|8403|8388|8403|8388|8402.8|8387.8|4
1726494000000|2024-09-16 13:40:00|8402.8|8387.8|8408.3|8383.3|8408.3|8388.3|8402.8|8383.2|36
1726494600000|2024-09-16 13:50:00|8408.2|8383.2|8407.8|8382.8|8408.3|8383.3|8407.7|8382.7|9
1726494900000|2024-09-16 13:55:00|8407.7|8382.7|8407.7|8382.7|8407.9|8382.9|8407.7|8382.7|3
1726495200000|2024-09-16 14:00:00|8407.8|8382.8|8408|8383|8408.3|8383.3|8407.7|8382.7|14
1726495500000|2024-09-16 14:05:00|8408.1|8383.1|8408.3|8383.3|8408.6|8383.6|8408|8383|18
1726495800000|2024-09-16 14:10:00|8408.4|8383.4|8407.7|8382.7|8408.6|8383.6|8407.7|8382.7|28
1726496100000|2024-09-16 14:15:00|8402.8|8387.8|8402.8|8387.8|8402.8|8387.8|8402.4|8387.4|13
1726496400000|2024-09-16 14:20:00|8402.4|8387.4|8403|8388|8403|8388|8402.3|8387.3|15
1726496700000|2024-09-16 14:25:00|8402.8|8387.8|8403.1|8388.1|8403.2|8388.2|8402.8|8387.8|4
1726497000000|2024-09-16 14:30:00|8402.9|8387.9|8403|8388|8403|8388|8402.9|8387.9|2
1726497300000|2024-09-16 14:35:00|8402.9|8387.9|8402.6|8387.6|8402.9|8387.9|8402.6|8387.6|3
1726497600000|2024-09-16 14:40:00|8402.4|8387.4|8402.6|8387.6|8402.6|8387.6|8402.3|8387.3|4
1726497900000|2024-09-16 14:45:00|8402.5|8387.5|8402.6|8387.6|8403.1|8388.1|8402.4|8387.4|11
1726498200000|2024-09-16 14:50:00|8402.7|8387.7|8402.7|8387.7|8402.8|8387.8|8402.7|8387.7|3
1726498500000|2024-09-16 14:55:00|8402.8|8387.8|8402.8|8387.8|8402.8|8387.8|8402.8|8387.8|1
1726498800000|2024-09-16 15:00:00|8403|8388|8403|8388|8403|8388|8403|8388|1
1726499100000|2024-09-16 15:05:00|8403.2|8388.2|8403.1|8388.1|8403.2|8388.2|8403.1|8388.1|2
1726499400000|2024-09-16 15:10:00|8403|8388|8403|8388|8403.2|8388.2|8403|8388|7
1726499700000|2024-09-16 15:15:00|8403.2|8388.2|8403.3|8388.3|8403.3|8388.3|8403|8388|5
1726500600000|2024-09-16 15:30:00|8403.4|8388.4|8403.5|8388.5|8403.6|8388.6|8403.4|8388.4|10
1726500900000|2024-09-16 15:35:00|8403.6|8388.6|8403.6|8388.6|8403.6|8388.6|8403.6|8388.6|1
1726501200000|2024-09-16 15:40:00|8403.5|8388.5|8403.6|8388.6|8403.8|8388.8|8403.4|8388.4|36
1726501500000|2024-09-16 15:45:00|8403.5|8388.5|8403.6|8388.6|8403.8|8388.8|8403.4|8388.4|25
1726501800000|2024-09-16 15:50:00|8403.4|8388.4|8403.4|8388.4|8403.7|8388.7|8403.4|8388.4|31
1726502100000|2024-09-16 15:55:00|8403.5|8388.5|8403.4|8388.4|8403.5|8388.5|8403.4|8388.4|8
1726503000000|2024-09-16 16:10:00|8403.3|8388.3|8403.3|8388.3|8403.3|8388.3|8403.3|8388.3|1
1726503300000|2024-09-16 16:15:00|8403.6|8388.6|8403.4|8388.4|8403.8|8388.8|8403.4|8388.4|4
1726503600000|2024-09-16 16:20:00|8403.3|8388.3|8403.3|8388.3|8403.5|8388.5|8403.2|8388.2|11
1726504200000|2024-09-16 16:30:00|8403.2|8388.2|8403.3|8388.3|8403.3|8388.3|8403.2|8388.2|6
1726504800000|2024-09-16 16:40:00|8403.2|8388.2|8403.3|8388.3|8403.3|8388.3|8403.2|8388.2|2
1726506000000|2024-09-16 17:00:00|8403.2|8388.2|8403.2|8388.2|8403.2|8388.2|8403.2|8388.2|1
1726506300000|2024-09-16 17:05:00|8403.3|8388.3|8403.1|8388.1|8403.3|8388.3|8403.1|8388.1|2
1726506600000|2024-09-16 17:10:00|8403.2|8388.2|8403.2|8388.2|8403.3|8388.3|8403.2|8388.2|5
1726507200000|2024-09-16 17:20:00|8403.3|8388.3|8403.2|8388.2|8403.3|8388.3|8403.2|8388.2|4
1726507500000|2024-09-16 17:25:00|8403.3|8388.3|8403.2|8388.2|8403.3|8388.3|8403.2|8388.2|4
1726507800000|2024-09-16 17:30:00|8408.2|8383.2|8403.2|8388.2|8408.2|8388.2|8403.2|8383.2|2
1726508400000|2024-09-16 17:40:00|8403.1|8388.1|8403.2|8388.2|8403.2|8388.2|8403.1|8388.1|4
1726508700000|2024-09-16 17:45:00|8403.3|8388.3|8403.3|8388.3|8403.3|8388.3|8403.2|8388.2|11
1726509600000|2024-09-16 18:00:00|8403.2|8388.2|8403.3|8388.3|8403.3|8388.3|8403.2|8388.2|4
1726510200000|2024-09-16 18:10:00|8403.2|8388.2|8403.3|8388.3|8403.3|8388.3|8403.2|8388.2|6
1726510800000|2024-09-16 18:20:00|8403.1|8388.1|8403.3|8388.3|8403.3|8388.3|8403|8388|8
1726512000000|2024-09-16 18:40:00|8403.2|8388.2|8403.3|8388.3|8403.3|8388.3|8403.2|8388.2|10
1726512300000|2024-09-16 18:45:00|8403.2|8388.2|8403.3|8388.3|8403.3|8388.3|8403.2|8388.2|4
1726513800000|2024-09-16 19:10:00|8403.5|8388.5|8408.3|8383.3|8408.6|8388.7|8403.5|8383.3|10
1726514400000|2024-09-16 19:20:00|8408.6|8383.6|8408.3|8383.3|8408.6|8383.6|8408.3|8383.3|8
1726514700000|2024-09-16 19:25:00|8408.6|8383.6|8408.1|8383.1|8408.6|8383.6|8408.1|8383.1|4
1726515000000|2024-09-16 19:30:00|8408.3|8383.3|8408.1|8383.1|8408.3|8383.3|8408.1|8383.1|2
1726515300000|2024-09-16 19:35:00|8408.3|8383.3|8408.1|8383.1|8408.3|8383.3|8408.1|8383.1|2
1726515900000|2024-09-16 19:45:00|8407.9|8382.9|8408.1|8383.1|8408.1|8383.1|8407.9|8382.9|2
1726516200000|2024-09-16 19:50:00|8407.9|8382.9|8407.1|8382.1|8407.9|8382.9|8406.9|8381.9|18
1726516500000|2024-09-16 19:55:00|8406.9|8381.9|8406.4|8381.4|8407.1|8382.1|8406.2|8381.2|11
1726534800000|2024-09-17 01:00:00|8411.8|8386.8|8411.7|8386.7|8412|8387|8411.2|8386.2|20
1726535100000|2024-09-17 01:05:00|8411.3|8386.3|8411.4|8386.4|8411.7|8386.7|8411.3|8386.3|11
1726535400000|2024-09-17 01:10:00|8411.3|8386.3|8411.3|8386.3|8411.4|8386.4|8411.2|8386.2|5
1726535700000|2024-09-17 01:15:00|8411.4|8386.4|8411.3|8386.3|8411.4|8386.4|8411.3|8386.3|2
1726536000000|2024-09-17 01:20:00|8411.2|8386.2|8411.2|8386.2|8411.2|8386.2|8411.2|8386.2|1
1726536300000|2024-09-17 01:25:00|8411.1|8386.1|8411.2|8386.2|8411.3|8386.3|8411.1|8386.1|4
1726536600000|2024-09-17 01:30:00|8411.1|8386.1|8411|8386|8411.5|8386.5|8410.9|8385.9|7
1726536900000|2024-09-17 01:35:00|8410.9|8385.9|8410.9|8385.9|8410.9|8385.9|8410.9|8385.9|1
1726537200000|2024-09-17 01:40:00|8411|8386|8411|8386|8411|8386|8411|8386|1
1726537500000|2024-09-17 01:45:00|8410.9|8385.9|8410|8385|8410.9|8385.9|8410|8385|7
1726537800000|2024-09-17 01:50:00|8409.9|8384.9|8409.9|8384.9|8409.9|8384.9|8409.9|8384.9|1
1726538100000|2024-09-17 01:55:00|8409.8|8384.8|8409.8|8384.8|8409.8|8384.8|8409.8|8384.8|1
1726539300000|2024-09-17 02:15:00|8410|8385|8410.1|8385.1|8410.1|8385.1|8409.9|8384.9|7
1726539600000|2024-09-17 02:20:00|8410|8385|8409.9|8384.9|8410.1|8385.1|8409.9|8384.9|5
1726539900000|2024-09-17 02:25:00|8410.1|8385.1|8409.7|8384.7|8410.1|8385.1|8409.6|8384.6|15
1726540200000|2024-09-17 02:30:00|8409.6|8384.6|8408.9|8383.9|8409.6|8384.6|8408.9|8383.9|12
1726540500000|2024-09-17 02:35:00|8409|8384|8408.9|8383.9|8409|8384|8408.7|8383.7|6
1726540800000|2024-09-17 02:40:00|8408.7|8383.7|8408.9|8383.9|8408.9|8383.9|8408.4|8383.4|7
1726541400000|2024-09-17 02:50:00|8409|8384|8409.1|8384.1|8409.1|8384.1|8409|8384|4
1726541700000|2024-09-17 02:55:00|8409|8384|8409|8384|8409.1|8384.1|8409|8384|3
1726542000000|2024-09-17 03:00:00|8409.1|8384.1|8408.9|8383.9|8409.1|8384.1|8408.9|8383.9|3
1726542300000|2024-09-17 03:05:00|8409|8384|8408.9|8383.9|8409|8384|8408.9|8383.9|2
1726543200000|2024-09-17 03:20:00|8409|8384|8408.6|8383.6|8409|8384|8408.6|8383.6|3
1726543500000|2024-09-17 03:25:00|8408.7|8383.7|8403.3|8388.3|8408.7|8388.4|8403.3|8383.3|14
1726543800000|2024-09-17 03:30:00|8403.4|8388.4|8402.7|8387.7|8403.5|8388.5|8402.7|8387.7|20
1726544100000|2024-09-17 03:35:00|8402.8|8387.8|8402.2|8387.2|8408|8387.9|8402|8382.8|14
1726544400000|2024-09-17 03:40:00|8402.1|8387.1|8402|8387|8402.1|8387.1|8401.9|8386.9|12
1726544700000|2024-09-17 03:45:00|8401.9|8386.9|8405.9|8380.9|8406.5|8387|8400.9|8380.9|18
1726545000000|2024-09-17 03:50:00|8406|8381|8401.2|8386.2|8406.1|8386.3|8400.9|8380.9|12
1726545300000|2024-09-17 03:55:00|8401.3|8386.3|8401.2|8386.2|8401.3|8386.3|8401.2|8386.2|8
1726545600000|2024-09-17 04:00:00|8400.8|8385.8|8401.3|8386.3|8401.3|8386.3|8400|8385|29
1726545900000|2024-09-17 04:05:00|8401.2|8386.2|8401.6|8386.6|8401.6|8386.6|8400.6|8385.6|29
1726546200000|2024-09-17 04:10:00|8401.5|8386.5|8402.6|8387.6|8402.7|8387.7|8401.5|8386.5|34
1726546500000|2024-09-17 04:15:00|8402.5|8387.5|8402.2|8387.2|8402.6|8387.6|8402.1|8387.1|19
1726546800000|2024-09-17 04:20:00|8402.3|8387.3|8401.6|8386.6|8402.4|8387.4|8401.6|8386.6|16
1726547100000|2024-09-17 04:25:00|8401.5|8386.5|8401.7|8386.7|8401.8|8386.8|8401.5|8386.5|7
1726547400000|2024-09-17 04:30:00|8401.8|8386.8|8401.7|8386.7|8402.3|8387.3|8401.6|8386.6|15
1726547700000|2024-09-17 04:35:00|8401.8|8386.8|8401.7|8386.7|8402|8387|8401.7|8386.7|17
1726548000000|2024-09-17 04:40:00|8401.9|8386.9|8401.7|8386.7|8401.9|8386.9|8401.7|8386.7|6
1726548300000|2024-09-17 04:45:00|8401.8|8386.8|8401.7|8386.7|8401.9|8386.9|8401.7|8386.7|12
1726548600000|2024-09-17 04:50:00|8401.9|8386.9|8401.9|8386.9|8402.2|8387.2|8401.6|8386.6|16
1726548900000|2024-09-17 04:55:00|8402|8387|8401.7|8386.7|8402.3|8387.3|8401.7|8386.7|20
1726549200000|2024-09-17 05:00:00|8401.9|8386.9|8401.7|8386.7|8401.9|8386.9|8401.6|8386.6|5
1726549500000|2024-09-17 05:05:00|8401.8|8386.8|8401.7|8386.7|8401.8|8386.8|8401.7|8386.7|2
1726549800000|2024-09-17 05:10:00|8401.6|8386.6|8401.8|8386.8|8401.9|8386.9|8401.6|8386.6|8
1726550400000|2024-09-17 05:20:00|8401.7|8386.7|8401.6|8386.6|8401.8|8386.8|8401.6|8386.6|10
1726550700000|2024-09-17 05:25:00|8401.7|8386.7|8401.8|8386.8|8401.8|8386.8|8401.3|8386.3|11
1726551000000|2024-09-17 05:30:00|8401.6|8386.6|8401.7|8386.7|8401.7|8386.7|8401.5|8386.5|4
1726551300000|2024-09-17 05:35:00|8401.6|8386.6|8401.3|8386.3|8401.6|8386.6|8401.3|8386.3|4
1726551600000|2024-09-17 05:40:00|8401.2|8386.2|8401.5|8386.5|8401.6|8386.6|8401.2|8386.2|9
1726551900000|2024-09-17 05:45:00|8401.6|8386.6|8401.5|8386.5|8401.6|8386.6|8401.4|8386.4|4
1726552200000|2024-09-17 05:50:00|8401.4|8386.4|8401.8|8386.8|8401.8|8386.8|8401.4|8386.4|4
1726552500000|2024-09-17 05:55:00|8401.9|8386.9|8401.8|8386.8|8401.9|8386.9|8401.8|8386.8|10
1726552800000|2024-09-17 06:00:00|8401.5|8386.5|8401.2|8386.2|8401.8|8386.8|8401.1|8386.1|27
1726553100000|2024-09-17 06:05:00|8401.1|8386.1|8400.3|8385.3|8401.3|8386.3|8400|8385|28
1726553400000|2024-09-17 06:10:00|8400.4|8385.4|8400.3|8385.3|8400.4|8385.4|8399.9|8384.9|22
1726553700000|2024-09-17 06:15:00|8400.7|8385.7|8400.3|8385.3|8400.7|8385.7|8400.3|8385.3|32
1726554000000|2024-09-17 06:20:00|8400.6|8385.6|8400.5|8385.5|8400.7|8385.7|8400.3|8385.3|12
1726554300000|2024-09-17 06:25:00|8400.7|8385.7|8400.5|8385.5|8400.8|8385.8|8400.4|8385.4|36
1726554600000|2024-09-17 06:30:00|8400.4|8385.4|8400.3|8385.3|8405.5|8385.8|8400.3|8380.4|33
1726554900000|2024-09-17 06:35:00|8399.9|8384.9|8399.7|8384.7|8400|8385|8399.6|8384.6|14
1726555200000|2024-09-17 06:40:00|8399.8|8384.8|8399.9|8384.9|8400.2|8385.2|8399.7|8384.7|14
1726555500000|2024-09-17 06:45:00|8399.7|8384.7|8399.3|8384.3|8399.8|8384.8|8399.2|8384.2|34
1726555800000|2024-09-17 06:50:00|8399.4|8384.4|8399.6|8384.6|8399.6|8384.6|8398.8|8383.8|27
1726556100000|2024-09-17 06:55:00|8399.3|8384.3|8398.3|8383.3|8399.6|8384.6|8398.3|8383.3|22
1726556400000|2024-09-17 07:00:00|8398.1|8383.1|8398.7|8383.7|8398.9|8383.9|8397.8|8382.8|47
1726556700000|2024-09-17 07:05:00|8398.8|8383.8|8398.3|8383.3|8399.2|8384.2|8398.3|8383.3|30
1726557000000|2024-09-17 07:10:00|8398.4|8383.4|8398.6|8383.6|8398.6|8383.6|8398.4|8383.4|9
1726557300000|2024-09-17 07:15:00|8398.5|8383.5|8398.8|8383.8|8398.8|8383.8|8398.4|8383.4|4
1726557600000|2024-09-17 07:20:00|8398.5|8383.5|8398.4|8383.4|8398.6|8383.6|8398.4|8383.4|8
1726557900000|2024-09-17 07:25:00|8398.3|8383.3|8397.1|8382.1|8398.3|8383.3|8396.9|8381.9|39
1726558200000|2024-09-17 07:30:00|8397|8382|8395.7|8380.7|8397.6|8382.6|8395.7|8380.7|29
1726558500000|2024-09-17 07:35:00|8395.6|8380.6|8394.3|8379.3|8395.7|8380.7|8394.3|8379.3|25
1726558800000|2024-09-17 07:40:00|8394.2|8379.2|8393.4|8378.4|8398.8|8379.2|8393.1|8373.8|32
1726559100000|2024-09-17 07:45:00|8393.5|8378.5|8393.3|8378.3|8393.7|8378.7|8393.3|8378.3|20
1726559400000|2024-09-17 07:50:00|8393.5|8378.5|8394.6|8379.6|8394.6|8379.6|8393.3|8378.3|17
1726559700000|2024-09-17 07:55:00|8394.7|8379.7|8395|8380|8395.8|8380.8|8394.7|8379.7|45
1726560000000|2024-09-17 08:00:00|8394.9|8379.9|8395.4|8380.4|8395.5|8380.5|8394.6|8379.6|28
1726560300000|2024-09-17 08:05:00|8395.3|8380.3|8395.1|8380.1|8395.8|8380.8|8394.9|8379.9|15
1726560600000|2024-09-17 08:10:00|8395.3|8380.3|8394.8|8379.8|8395.3|8380.3|8394.6|8379.6|24
1726560900000|2024-09-17 08:15:00|8394.9|8379.9|8394.9|8379.9|8395|8380|8394.6|8379.6|40
1726561200000|2024-09-17 08:20:00|8395|8380|8393.9|8378.9|8395|8380|8393.4|8378.4|28
1726561500000|2024-09-17 08:25:00|8394|8379|8393.4|8378.4|8394.5|8379.5|8393.4|8378.4|25
1726561800000|2024-09-17 08:30:00|8393.3|8378.3|8390.4|8375.4|8396.4|8378.4|8390.4|8371|59
1726562100000|2024-09-17 08:35:00|8390.5|8375.5|8389.3|8374.3|8391|8376|8389.3|8374.3|61
1726562400000|2024-09-17 08:40:00|8389.4|8374.4|8389.1|8374.1|8394.4|8374.4|8388|8367.9|56
1726562700000|2024-09-17 08:45:00|8389.3|8374.3|8390.1|8375.1|8390.1|8375.1|8389.1|8374.1|45
1726563000000|2024-09-17 08:50:00|8390.2|8375.2|8389.1|8374.1|8395.1|8375.3|8389.1|8369.3|40
1726563300000|2024-09-17 08:55:00|8389|8374|8389.3|8374.3|8389.3|8374.3|8387.9|8372.9|24
1726563600000|2024-09-17 09:00:00|8389.4|8374.4|8389.4|8374.4|8389.9|8374.9|8389.3|8374.3|30
1726563900000|2024-09-17 09:05:00|8389.7|8374.7|8389.8|8374.8|8389.9|8374.9|8389.4|8374.4|9
1726564200000|2024-09-17 09:10:00|8389.7|8374.7|8389.8|8374.8|8389.9|8374.9|8389.7|8374.7|6
1726564500000|2024-09-17 09:15:00|8390|8375|8391.3|8376.3|8395.7|8376.3|8390|8370.5|12
1726564800000|2024-09-17 09:20:00|8391.1|8376.1|8391.1|8376.1|8391.3|8376.3|8391|8376|5
1726565100000|2024-09-17 09:25:00|8390.8|8375.8|8391|8376|8391.3|8376.3|8390.6|8375.6|14
1726565400000|2024-09-17 09:30:00|8391.1|8376.1|8391.2|8376.2|8391.2|8376.2|8391|8376|15
1726565700000|2024-09-17 09:35:00|8391.3|8376.3|8391.7|8376.7|8392|8377|8391.3|8376.3|19
1726566000000|2024-09-17 09:40:00|8391.8|8376.8|8392.3|8377.3|8392.3|8377.3|8391.8|8376.8|8
1726566300000|2024-09-17 09:45:00|8392.2|8377.2|8392.5|8377.5|8392.7|8377.7|8392.2|8377.2|14
1726566600000|2024-09-17 09:50:00|8392.6|8377.6|8392.9|8377.9|8393.1|8378.1|8392.5|8377.5|14
1726566900000|2024-09-17 09:55:00|8392.8|8377.8|8392.7|8377.7|8393.1|8378.1|8392.2|8377.2|32
1726567200000|2024-09-17 10:00:00|8392.6|8377.6|8392.6|8377.6|8392.7|8377.7|8392.6|8377.6|13
1726567500000|2024-09-17 10:05:00|8392.5|8377.5|8392.4|8377.4|8392.5|8377.5|8392.1|8377.1|10
1726567800000|2024-09-17 10:10:00|8392.3|8377.3|8392.8|8377.8|8392.8|8377.8|8392.2|8377.2|12
1726568100000|2024-09-17 10:15:00|8392.9|8377.9|8392.7|8377.7|8393|8378|8392.7|8377.7|8
1726568400000|2024-09-17 10:20:00|8393.1|8378.1|8392.6|8377.6|8393.1|8378.1|8392.3|8377.3|14
1726568700000|2024-09-17 10:25:00|8392.5|8377.5|8393.3|8378.3|8393.4|8378.4|8392.5|8377.5|16
1726569000000|2024-09-17 10:30:00|8393.4|8378.4|8393.4|8378.4|8393.5|8378.5|8393.2|8378.2|6
1726569300000|2024-09-17 10:35:00|8393.5|8378.5|8393.3|8378.3|8393.7|8378.7|8393.1|8378.1|12
1726569900000|2024-09-17 10:45:00|8393.5|8378.5|8392.5|8377.5|8393.5|8378.5|8392.5|8377.5|8
1726570200000|2024-09-17 10:50:00|8392.4|8377.4|8393.6|8378.6|8393.6|8378.6|8392.4|8377.4|9
1726570500000|2024-09-17 10:55:00|8393.4|8378.4|8393.9|8378.9|8393.9|8378.9|8393.4|8378.4|10
1726570800000|2024-09-17 11:00:00|8394|8379|8394.2|8379.2|8394.6|8379.6|8393.7|8378.7|58
1726571100000|2024-09-17 11:05:00|8394.3|8379.3|8395.1|8380.1|8395.3|8380.3|8394.2|8379.2|61
1726571400000|2024-09-17 11:10:00|8395.3|8380.3|8395.6|8380.6|8396|8381|8395.3|8380.3|16
1726571700000|2024-09-17 11:15:00|8395.5|8380.5|8395.4|8380.4|8395.6|8380.6|8395.4|8380.4|6
1726572000000|2024-09-17 11:20:00|8395.5|8380.5|8395.5|8380.5|8395.5|8380.5|8395.5|8380.5|1
1726572300000|2024-09-17 11:25:00|8395.4|8380.4|8395.5|8380.5|8395.6|8380.6|8395.4|8380.4|8
1726572600000|2024-09-17 11:30:00|8395.6|8380.6|8395.3|8380.3|8395.7|8380.7|8395.3|8380.3|7
1726572900000|2024-09-17 11:35:00|8395.2|8380.2|8395.2|8380.2|8395.2|8380.2|8395.2|8380.2|1
1726573500000|2024-09-17 11:45:00|8395.1|8380.1|8394.6|8379.6|8395.1|8380.1|8394.3|8379.3|19
1726573800000|2024-09-17 11:50:00|8394.7|8379.7|8394.8|8379.8|8395|8380|8394.3|8379.3|57
1726574100000|2024-09-17 11:55:00|8394.9|8379.9|8394.6|8379.6|8395|8380|8394.6|8379.6|30
1726574400000|2024-09-17 12:00:00|8394.7|8379.7|8394.6|8379.6|8394.7|8379.7|8394.5|8379.5|16
1726574700000|2024-09-17 12:05:00|8394.5|8379.5|8394.3|8379.3|8394.7|8379.7|8394.3|8379.3|8
1726575000000|2024-09-17 12:10:00|8394.1|8379.1|8394.1|8379.1|8394.3|8379.3|8394|8379|12
1726575300000|2024-09-17 12:15:00|8394|8379|8394.7|8379.7|8394.8|8379.8|8394|8379|18
1726575600000|2024-09-17 12:20:00|8394.5|8379.5|8394.5|8379.5|8394.8|8379.8|8394.3|8379.3|20
1726575900000|2024-09-17 12:25:00|8394.4|8379.4|8399.3|8374.3|8399.5|8379.5|8393.6|8373.4|42
1726576200000|2024-09-17 12:30:00|8399.4|8374.4|8395.7|8380.7|8400|8380.7|8394.7|8372.1|84
1726576500000|2024-09-17 12:35:00|8395.6|8380.6|8396.3|8381.3|8396.3|8381.3|8395.3|8380.3|24
1726576800000|2024-09-17 12:40:00|8396.1|8381.1|8395.8|8380.8|8396.1|8381.1|8395.3|8380.3|36
1726577100000|2024-09-17 12:45:00|8395.9|8380.9|8395.8|8380.8|8395.9|8380.9|8395.4|8380.4|29
1726577400000|2024-09-17 12:50:00|8395.9|8380.9|8397.8|8382.8|8403.2|8382.9|8395.9|8377.2|22
1726577700000|2024-09-17 12:55:00|8397.7|8382.7|8397.9|8382.9|8398.2|8383.2|8397.2|8382.2|34
1726578000000|2024-09-17 13:00:00|8398.1|8383.1|8398.6|8383.6|8398.6|8383.6|8398|8383|6
1726578300000|2024-09-17 13:05:00|8398.7|8383.7|8403.8|8378.8|8404.3|8384.3|8398.7|8378.6|27
1726578600000|2024-09-17 13:10:00|8403.9|8378.9|8403.5|8378.5|8404.2|8379.2|8403.5|8378.5|57
1726578900000|2024-09-17 13:15:00|8403.6|8378.6|8398.9|8383.9|8403.8|8384|8398.6|8378.5|28
1726579200000|2024-09-17 13:20:00|8398.7|8383.7|8398.8|8383.8|8398.8|8383.8|8398.6|8383.6|10
1726579500000|2024-09-17 13:25:00|8398.7|8383.7|8397.7|8382.7|8398.8|8383.8|8397.6|8382.6|16
1726579800000|2024-09-17 13:30:00|8397.6|8382.6|8397|8382|8397.7|8382.7|8396.7|8381.7|54
1726580100000|2024-09-17 13:35:00|8396.9|8381.9|8396.9|8381.9|8397.1|8382.1|8396.9|8381.9|15
1726580400000|2024-09-17 13:40:00|8397|8382|8395.8|8380.8|8397|8382|8395.7|8380.7|46
1726580700000|2024-09-17 13:45:00|8395.6|8380.6|8395.3|8380.3|8395.8|8380.8|8394.1|8379.1|48
1726581000000|2024-09-17 13:50:00|8395.4|8380.4|8396.8|8381.8|8396.9|8381.9|8395.4|8380.4|38
1726581300000|2024-09-17 13:55:00|8396.7|8381.7|8397.2|8382.2|8397.2|8382.2|8396.7|8381.7|15
1726581600000|2024-09-17 14:00:00|8397.1|8382.1|8395.8|8380.8|8397.3|8382.3|8395.4|8380.4|48
1726581900000|2024-09-17 14:05:00|8395.7|8380.7|8394.3|8379.3|8395.8|8380.8|8394.3|8379.3|32
1726582200000|2024-09-17 14:10:00|8394.4|8379.4|8397.9|8372.9|8398|8379.4|8392.8|8372.7|41
1726582500000|2024-09-17 14:15:00|8397.8|8372.8|8393.3|8378.3|8398.2|8378.8|8393.1|8371.8|33
1726582800000|2024-09-17 14:20:00|8393.5|8378.5|8394.5|8379.5|8394.6|8379.6|8393.4|8378.4|31
1726583100000|2024-09-17 14:25:00|8394.6|8379.6|8394.9|8379.9|8395|8380|8394.5|8379.5|31
1726583400000|2024-09-17 14:30:00|8395|8380|8395.3|8380.3|8395.7|8380.7|8394.6|8379.6|39
1726583700000|2024-09-17 14:35:00|8395.2|8380.2|8396|8381|8396.3|8381.3|8395.2|8380.2|41
1726584000000|2024-09-17 14:40:00|8395.9|8380.9|8395.7|8380.7|8396.2|8381.2|8395.6|8380.6|27
1726584300000|2024-09-17 14:45:00|8395.8|8380.8|8395.2|8380.2|8395.8|8380.8|8395|8380|57
1726584600000|2024-09-17 14:50:00|8395.1|8380.1|8395.2|8380.2|8395.3|8380.3|8395|8380|40
1726584900000|2024-09-17 14:55:00|8395.1|8380.1|8395.1|8380.1|8395.4|8380.4|8395.1|8380.1|18
1726585200000|2024-09-17 15:00:00|8395.2|8380.2|8395|8380|8395.3|8380.3|8394.9|8379.9|22
1726585500000|2024-09-17 15:05:00|8394.9|8379.9|8394.9|8379.9|8395.1|8380.1|8394.1|8379.1|29
1726585800000|2024-09-17 15:10:00|8394.5|8379.5|8394.5|8379.5|8400.1|8380.1|8394.1|8374.4|44
1726586100000|2024-09-17 15:15:00|8394.6|8379.6|8394.9|8379.9|8395|8380|8394.6|8379.6|20
1726586400000|2024-09-17 15:20:00|8395|8380|8395.5|8380.5|8395.6|8380.6|8394.7|8379.7|15
1726586700000|2024-09-17 15:25:00|8395.6|8380.6|8395.5|8380.5|8395.7|8380.7|8395.1|8380.1|29
1726587000000|2024-09-17 15:30:00|8395.7|8380.7|8395.8|8380.8|8400.4|8381|8395.1|8375.2|25
1726587300000|2024-09-17 15:35:00|8395.7|8380.7|8395.7|8380.7|8395.9|8380.9|8395.6|8380.6|9
1726587600000|2024-09-17 15:40:00|8396.1|8381.1|8396|8381|8396.1|8381.1|8395.9|8380.9|15
1726587900000|2024-09-17 15:45:00|8396.1|8381.1|8396|8381|8396.1|8381.1|8395.9|8380.9|24
1726588200000|2024-09-17 15:50:00|8395.9|8380.9|8395.8|8380.8|8396.3|8381.3|8395.7|8380.7|33
1726588500000|2024-09-17 15:55:00|8395.9|8380.9|8396|8381|8396.1|8381.1|8395.8|8380.8|18
1726588800000|2024-09-17 16:00:00|8395.9|8380.9|8396.3|8381.3|8396.3|8381.3|8395.8|8380.8|12
1726589700000|2024-09-17 16:15:00|8396.4|8381.4|8396.3|8381.3|8396.4|8381.4|8396.3|8381.3|2
1726590000000|2024-09-17 16:20:00|8396.2|8381.2|8395.3|8380.3|8400.5|8381.3|8395.3|8375.3|47
1726590300000|2024-09-17 16:25:00|8395.2|8380.2|8395.6|8380.6|8395.6|8380.6|8395|8380|26
1726590600000|2024-09-17 16:30:00|8395.5|8380.5|8395.9|8380.9|8396|8381|8395.5|8380.5|26
1726590900000|2024-09-17 16:35:00|8395.8|8380.8|8395.9|8380.9|8396.1|8381.1|8395.7|8380.7|36
1726591200000|2024-09-17 16:40:00|8395.7|8380.7|8396.3|8381.3|8396.3|8381.3|8395.7|8380.7|5
1726591800000|2024-09-17 16:50:00|8395.9|8380.9|8395.7|8380.7|8395.9|8380.9|8395.7|8380.7|2
1726592100000|2024-09-17 16:55:00|8395.8|8380.8|8395.7|8380.7|8395.8|8380.8|8395.7|8380.7|14
1726592400000|2024-09-17 17:00:00|8395.6|8380.6|8395.5|8380.5|8395.8|8380.8|8395.3|8380.3|31
1726592700000|2024-09-17 17:05:00|8395.3|8380.3|8396.3|8381.3|8396.3|8381.3|8395.3|8380.3|51
1726593000000|2024-09-17 17:10:00|8396.2|8381.2|8396|8381|8396.3|8381.3|8396|8381|34
1726593300000|2024-09-17 17:15:00|8396.1|8381.1|8396|8381|8396.2|8381.2|8395.9|8380.9|52
1726593600000|2024-09-17 17:20:00|8395.9|8380.9|8395.9|8380.9|8396.1|8381.1|8395.9|8380.9|28
1726593900000|2024-09-17 17:25:00|8396|8381|8396.3|8381.3|8396.3|8381.3|8395.9|8380.9|12
1726594200000|2024-09-17 17:30:00|8396.4|8381.4|8396.1|8381.1|8396.5|8381.5|8395.9|8380.9|24
1726594500000|2024-09-17 17:35:00|8396.2|8381.2|8396.3|8381.3|8396.3|8381.3|8395.9|8380.9|16
1726594800000|2024-09-17 17:40:00|8396.2|8381.2|8396.3|8381.3|8396.3|8381.3|8396.2|8381.2|6
1726595400000|2024-09-17 17:50:00|8396.2|8381.2|8395.9|8380.9|8396.2|8381.2|8395.8|8380.8|12
1726595700000|2024-09-17 17:55:00|8395.8|8380.8|8395.9|8380.9|8396|8381|8395.7|8380.7|28
1726596000000|2024-09-17 18:00:00|8395.7|8380.7|8395.8|8380.8|8395.9|8380.9|8395.7|8380.7|16
1726596300000|2024-09-17 18:05:00|8395.9|8380.9|8395.8|8380.8|8395.9|8380.9|8395.8|8380.8|4
1726596600000|2024-09-17 18:10:00|8395.9|8380.9|8395.8|8380.8|8395.9|8380.9|8395.7|8380.7|10
1726596900000|2024-09-17 18:15:00|8395.7|8380.7|8395.8|8380.8|8395.8|8380.8|8395.7|8380.7|4
1726597200000|2024-09-17 18:20:00|8395.7|8380.7|8395.8|8380.8|8395.8|8380.8|8395.7|8380.7|6
1726597500000|2024-09-17 18:25:00|8395.9|8380.9|8395.9|8380.9|8395.9|8380.9|8395.8|8380.8|15
1726598100000|2024-09-17 18:35:00|8395.8|8380.8|8395.8|8380.8|8395.9|8380.9|8395.7|8380.7|9
1726598400000|2024-09-17 18:40:00|8395.9|8380.9|8395.7|8380.7|8395.9|8380.9|8395.7|8380.7|10
1726599300000|2024-09-17 18:55:00|8395.8|8380.8|8395.8|8380.8|8395.9|8380.9|8395.7|8380.7|11
1726599600000|2024-09-17 19:00:00|8395.9|8380.9|8400.9|8375.9|8401|8381.3|8395.9|8375.8|28
1726599900000|2024-09-17 19:05:00|8400.8|8375.8|8400.9|8375.9|8400.9|8375.9|8400.8|8375.8|2
1726600200000|2024-09-17 19:10:00|8395.9|8380.9|8395.9|8380.9|8395.9|8380.9|8395.9|8380.9|1
1726600500000|2024-09-17 19:15:00|8396|8381|8395.7|8380.7|8396|8381|8395.7|8380.7|4
1726601100000|2024-09-17 19:25:00|8396.3|8381.3|8396.3|8381.3|8396.3|8381.3|8396.1|8381.1|18
1726601400000|2024-09-17 19:30:00|8396.2|8381.2|8396.5|8381.5|8396.8|8381.8|8396.2|8381.2|7
1726601700000|2024-09-17 19:35:00|8396.4|8381.4|8396.6|8381.6|8396.6|8381.6|8396.4|8381.4|12
1726602000000|2024-09-17 19:40:00|8396.4|8381.4|8397.1|8382.1|8397.2|8382.2|8396.4|8381.4|10
1726602300000|2024-09-17 19:45:00|8397.3|8382.3|8401.8|8376.8|8402|8382.6|8397|8376.7|24
1726602600000|2024-09-17 19:50:00|8401.7|8376.7|8401.4|8376.4|8401.8|8376.8|8401.3|8376.3|34
1726602900000|2024-09-17 19:55:00|8401.3|8376.3|8401.1|8376.1|8401.4|8376.4|8401.1|8376.1|22
1726621200000|2024-09-18 01:00:00|8400.3|8375.3|8400.6|8375.6|8400.7|8375.7|8398.7|8373.7|11
1726621500000|2024-09-18 01:05:00|8400.2|8375.2|8401|8376|8401.2|8376.2|8400.2|8375.2|10
1726621800000|2024-09-18 01:10:00|8401.1|8376.1|8401.3|8376.3|8401.8|8376.8|8401.1|8376.1|6
1726622100000|2024-09-18 01:15:00|8401.5|8376.5|8403|8378|8403.2|8378.2|8401.5|8376.5|17
1726622700000|2024-09-18 01:25:00|8402.8|8377.8|8402.8|8377.8|8402.8|8377.8|8402.8|8377.8|1
1726623300000|2024-09-18 01:35:00|8403.2|8378.2|8402.4|8377.4|8403.2|8378.2|8402.3|8377.3|3
1726623600000|2024-09-18 01:40:00|8403|8378|8402.8|8377.8|8403|8378|8402.4|8377.4|3
1726623900000|2024-09-18 01:45:00|8402.4|8377.4|8401.8|8376.8|8402.8|8377.8|8401.4|8376.4|8
1726624200000|2024-09-18 01:50:00|8401.2|8376.2|8401.2|8376.2|8401.2|8376.2|8401.2|8376.2|1
1726624500000|2024-09-18 01:55:00|8401.4|8376.4|8398.6|8373.6|8401.4|8376.4|8397.7|8372.7|42
1726624800000|2024-09-18 02:00:00|8398.8|8373.8|8398.6|8373.6|8398.8|8373.8|8398.5|8373.5|4
1726625100000|2024-09-18 02:05:00|8398.8|8373.8|8399.2|8374.2|8399.4|8374.4|8398.8|8373.8|10
1726625700000|2024-09-18 02:15:00|8399.1|8374.1|8399.1|8374.1|8399.1|8374.1|8399.1|8374.1|1
1726626000000|2024-09-18 02:20:00|8399|8374|8399.1|8374.1|8399.1|8374.1|8398.9|8373.9|4
1726626300000|2024-09-18 02:25:00|8399.6|8374.6|8400|8375|8400|8375|8399.6|8374.6|3
1726626900000|2024-09-18 02:35:00|8399.9|8374.9|8399.9|8374.9|8400|8375|8399.9|8374.9|3
1726627200000|2024-09-18 02:40:00|8400|8375|8400|8375|8400|8375|8399.9|8374.9|3
1726627500000|2024-09-18 02:45:00|8400.4|8375.4|8400|8375|8400.4|8375.4|8400|8375|4
1726627800000|2024-09-18 02:50:00|8399.8|8374.8|8394.7|8379.7|8399.8|8379.7|8394.7|8374.4|10
1726628400000|2024-09-18 03:00:00|8395.1|8380.1|8395.3|8380.3|8395.3|8380.3|8395.1|8380.1|2
1726629000000|2024-09-18 03:10:00|8395.4|8380.4|8401|8376|8401.2|8380.9|8395.4|8375.4|29
1726629300000|2024-09-18 03:15:00|8396|8381|8401|8376|8401.1|8381|8396|8376|4
1726629600000|2024-09-18 03:20:00|8401.1|8376.1|8395.9|8380.9|8401.1|8380.9|8395.8|8375.9|7
1726629900000|2024-09-18 03:25:00|8395.8|8380.8|8395.8|8380.8|8395.9|8380.9|8395.8|8380.8|3
1726630200000|2024-09-18 03:30:00|8395.9|8380.9|8395|8380|8396|8381|8395|8380|25
1726630500000|2024-09-18 03:35:00|8400.1|8375.1|8394.8|8379.8|8400.1|8379.8|8394.4|8375|9
1726630800000|2024-09-18 03:40:00|8395|8380|8394.8|8379.8|8399.7|8380|8394.6|8374.7|18
1726631100000|2024-09-18 03:45:00|8394.6|8379.6|8394.8|8379.8|8394.8|8379.8|8394.6|8379.6|2
1726631400000|2024-09-18 03:50:00|8395|8380|8400|8375|8400.1|8380|8394.9|8375|12
1726631700000|2024-09-18 03:55:00|8400.1|8375.1|8400|8375|8400.6|8380.4|8394.9|8375|20
1726632000000|2024-09-18 04:00:00|8395.4|8380.4|8394.9|8379.9|8400.5|8380.4|8394.9|8374.9|17
1726632300000|2024-09-18 04:05:00|8394.8|8379.8|8399.9|8374.9|8400|8379.9|8394.8|8374.9|5
1726632600000|2024-09-18 04:10:00|8400.1|8375.1|8399.8|8374.8|8400.1|8375.1|8399.8|8374.8|13
1726632900000|2024-09-18 04:15:00|8399.9|8374.9|8394.4|8379.4|8399.9|8379.7|8394.2|8374.5|38
1726633200000|2024-09-18 04:20:00|8394.3|8379.3|8394.4|8379.4|8394.6|8379.6|8394.3|8379.3|15
1726633500000|2024-09-18 04:25:00|8394.3|8379.3|8394.4|8379.4|8394.4|8379.4|8394.3|8379.3|18
1726633800000|2024-09-18 04:30:00|8394.3|8379.3|8394.6|8379.6|8394.6|8379.6|8394.3|8379.3|7
1726634100000|2024-09-18 04:35:00|8394.7|8379.7|8394.3|8379.3|8394.7|8379.7|8394.3|8379.3|10
1726634400000|2024-09-18 04:40:00|8394.4|8379.4|8394.1|8379.1|8394.4|8379.4|8393.9|8378.9|6
1726634700000|2024-09-18 04:45:00|8393.6|8378.6|8393.5|8378.5|8393.6|8378.6|8393.4|8378.4|14
1726635000000|2024-09-18 04:50:00|8398.5|8373.5|8393.5|8378.5|8398.5|8378.6|8393.5|8373.5|3
1726635300000|2024-09-18 04:55:00|8393.6|8378.6|8398.3|8373.3|8398.6|8378.6|8393.6|8373.1|6
1726635600000|2024-09-18 05:00:00|8398.2|8373.2|8398|8373|8398.2|8378.1|8393|8372.9|5
1726635900000|2024-09-18 05:05:00|8392.6|8377.6|8392.7|8377.7|8392.8|8377.8|8392.6|8377.6|3
1726636200000|2024-09-18 05:10:00|8392.6|8377.6|8397.4|8372.4|8397.5|8377.7|8392.3|8372.4|5
1726636500000|2024-09-18 05:15:00|8397.5|8372.5|8396.5|8371.5|8397.5|8372.5|8396.5|8371.5|10
1726636800000|2024-09-18 05:20:00|8390.8|8375.8|8390.7|8375.7|8396|8376|8390.7|8370.9|9
1726637100000|2024-09-18 05:25:00|8390.9|8375.9|8390.7|8375.7|8395.9|8375.9|8390.6|8370.9|4
1726637400000|2024-09-18 05:30:00|8390.6|8375.6|8390.5|8375.5|8395.7|8375.7|8390.1|8370|14
1726637700000|2024-09-18 05:35:00|8395.5|8370.5|8395.5|8370.5|8395.5|8375.5|8390.5|8370.5|3
1726638000000|2024-09-18 05:40:00|8390.5|8375.5|8394.7|8369.7|8395.3|8375.5|8389.7|8369.7|14
1726638300000|2024-09-18 05:45:00|8394.8|8369.8|8389.8|8374.8|8394.8|8375|8389.7|8369.8|6
1726638600000|2024-09-18 05:50:00|8389.7|8374.7|8390.3|8375.3|8395.3|8375.3|8389.3|8369.5|19
1726638900000|2024-09-18 05:55:00|8390.4|8375.4|8390.4|8375.4|8390.8|8375.8|8390.1|8375.1|31
1726639200000|2024-09-18 06:00:00|8390.3|8375.3|8394.4|8369.4|8395.5|8375.4|8389.8|8369.4|29
1726639500000|2024-09-18 06:05:00|8394.6|8369.6|8389.3|8374.3|8394.6|8374.3|8388.6|8369|14
1726639800000|2024-09-18 06:10:00|8394|8369|8394.6|8369.6|8394.6|8374.4|8389.3|8368.7|31
1726640100000|2024-09-18 06:15:00|8394.5|8369.5|8388.9|8373.9|8394.6|8374.4|8388.9|8368.9|30
1726640400000|2024-09-18 06:20:00|8388.7|8373.7|8388.9|8373.9|8389|8374|8388.6|8373.6|6
1726640700000|2024-09-18 06:25:00|8393.9|8368.9|8388.9|8373.9|8394|8374.3|8388.9|8368.9|19
1726641000000|2024-09-18 06:30:00|8389.1|8374.1|8389|8374|8389.2|8374.2|8389|8374|9
1726641300000|2024-09-18 06:35:00|8394|8369|8393.9|8368.9|8394|8374.3|8389.3|8368.9|4
1726641600000|2024-09-18 06:40:00|8394|8369|8389.6|8374.6|8394.6|8374.8|8389.6|8368.9|18
1726641900000|2024-09-18 06:45:00|8394.6|8369.6|8389.9|8374.9|8395|8375|8389.6|8369.6|11
1726642200000|2024-09-18 06:50:00|8390|8375|8395|8370|8395.4|8375.4|8389.7|8370|25
1726642500000|2024-09-18 06:55:00|8395.1|8370.1|8389.8|8374.8|8395.1|8375|8389.1|8369.3|20
1726642800000|2024-09-18 07:00:00|8389.6|8374.6|8389.2|8374.2|8389.6|8374.6|8389.1|8374.1|5
1726643100000|2024-09-18 07:05:00|8389.4|8374.4|8389.1|8374.1|8389.4|8374.4|8389.1|8374.1|4
1726643400000|2024-09-18 07:10:00|8389|8374|8389.1|8374.1|8389.3|8374.3|8389|8374|10
1726643700000|2024-09-18 07:15:00|8389.3|8374.3|8389.1|8374.1|8389.3|8374.3|8389|8374|7
1726644000000|2024-09-18 07:20:00|8389.2|8374.2|8389.1|8374.1|8389.3|8374.3|8389.1|8374.1|10
1726644300000|2024-09-18 07:25:00|8389.2|8374.2|8389.1|8374.1|8389.2|8374.2|8389.1|8374.1|4
1726644600000|2024-09-18 07:30:00|8389.2|8374.2|8394|8369|8394.1|8374.2|8389.1|8369|6
1726644900000|2024-09-18 07:35:00|8389.1|8374.1|8389.1|8374.1|8394.1|8374.1|8389.1|8369.1|3
1726645200000|2024-09-18 07:40:00|8394|8369|8394|8369|8394|8374.1|8389.1|8369|3
1726645500000|2024-09-18 07:45:00|8394.1|8369.1|8388|8373|8394.1|8373.2|8388|8367.7|14
1726645800000|2024-09-18 07:50:00|8393|8368|8388.4|8373.4|8393|8373.8|8388.4|8368|10
1726646100000|2024-09-18 07:55:00|8393.2|8368.2|8388.4|8373.4|8393.4|8373.4|8388.4|8368|23
1726646400000|2024-09-18 08:00:00|8388.3|8373.3|8393|8368|8393.1|8373.3|8388.1|8367.9|23
1726646700000|2024-09-18 08:05:00|8393.1|8368.1|8393.3|8368.3|8393.3|8368.3|8392.9|8367.9|13
1726647000000|2024-09-18 08:10:00|8393.2|8368.2|8394.3|8369.3|8394.7|8369.7|8393.1|8368.1|22
1726647300000|2024-09-18 08:15:00|8394.4|8369.4|8393.9|8368.9|8394.4|8369.4|8393.9|8368.9|9
1726647600000|2024-09-18 08:20:00|8393.8|8368.8|8393.4|8368.4|8393.8|8368.8|8393.1|8368.1|6
1726647900000|2024-09-18 08:25:00|8393.3|8368.3|8393.1|8368.1|8393.4|8368.4|8393.1|8368.1|5
1726648200000|2024-09-18 08:30:00|8392.9|8367.9|8393|8368|8393.1|8368.1|8392.9|8367.9|17
1726648500000|2024-09-18 08:35:00|8393.1|8368.1|8393.5|8368.5|8393.7|8368.7|8392.9|8367.9|20
1726648800000|2024-09-18 08:40:00|8393.6|8368.6|8394.1|8369.1|8394.3|8369.3|8393.6|8368.6|19
1726649100000|2024-09-18 08:45:00|8394.2|8369.2|8394.1|8369.1|8394.8|8369.8|8394|8369|21
1726649400000|2024-09-18 08:50:00|8394.2|8369.2|8394.3|8369.3|8394.7|8369.7|8394.1|8369.1|11
1726649700000|2024-09-18 08:55:00|8394.2|8369.2|8394.1|8369.1|8394.3|8369.3|8394|8369|5
1726650000000|2024-09-18 09:00:00|8394.3|8369.3|8394.3|8369.3|8394.6|8369.6|8394.3|8369.3|8
1726650300000|2024-09-18 09:05:00|8389.4|8374.4|8389.4|8374.4|8389.4|8374.4|8389.4|8374.4|1
1726650600000|2024-09-18 09:10:00|8389.3|8374.3|8389.5|8374.5|8389.5|8374.5|8389.3|8374.3|5
1726650900000|2024-09-18 09:15:00|8389.6|8374.6|8389.4|8374.4|8389.6|8374.6|8389.3|8374.3|9
1726651200000|2024-09-18 09:20:00|8389.5|8374.5|8389.2|8374.2|8389.5|8374.5|8389|8374|14
1726651500000|2024-09-18 09:25:00|8389.1|8374.1|8389.2|8374.2|8389.2|8374.2|8389|8374|26
1726651800000|2024-09-18 09:30:00|8389.1|8374.1|8389.2|8374.2|8389.3|8374.3|8389.1|8374.1|6
1726652100000|2024-09-18 09:35:00|8389.1|8374.1|8389|8374|8389.3|8374.3|8389|8374|8
1726652400000|2024-09-18 09:40:00|8394|8369|8389.3|8374.3|8394|8374.3|8388.8|8369|15
1726652700000|2024-09-18 09:45:00|8389.2|8374.2|8389|8374|8394|8374.2|8388.7|8369|32
1726653000000|2024-09-18 09:50:00|8388.9|8373.9|8388.7|8373.7|8389|8374|8388.7|8373.7|8
1726653300000|2024-09-18 09:55:00|8388.6|8373.6|8388.7|8373.7|8388.7|8373.7|8388.6|8373.6|4
1726653600000|2024-09-18 10:00:00|8388.6|8373.6|8388.9|8373.9|8389.1|8374.1|8388.5|8373.5|13
1726653900000|2024-09-18 10:05:00|8389|8374|8388.6|8373.6|8389|8374|8388.6|8373.6|15
1726654200000|2024-09-18 10:10:00|8388.7|8373.7|8388.4|8373.4|8388.8|8373.8|8388.2|8373.2|18
1726654500000|2024-09-18 10:15:00|8393.2|8368.2|8387.4|8372.4|8393.2|8373|8387|8367|21
1726654800000|2024-09-18 10:20:00|8392.2|8367.2|8386.8|8371.8|8392.2|8372.3|8386.8|8367.1|11
1726655100000|2024-09-18 10:25:00|8386.9|8371.9|8386.8|8371.8|8386.9|8371.9|8386.8|8371.8|4
1726655400000|2024-09-18 10:30:00|8386.7|8371.7|8387.1|8372.1|8387.1|8372.1|8386.7|8371.7|10
1726655700000|2024-09-18 10:35:00|8387|8372|8387.9|8372.9|8388|8373|8387|8372|11
1726656000000|2024-09-18 10:40:00|8387.8|8372.8|8393.2|8368.2|8393.3|8373.2|8387.8|8368.2|19
1726656300000|2024-09-18 10:45:00|8388.3|8373.3|8387.9|8372.9|8388.4|8373.4|8387.8|8372.8|14
1726656600000|2024-09-18 10:50:00|8387.8|8372.8|8387.9|8372.9|8388|8373|8387.7|8372.7|48
1726656900000|2024-09-18 10:55:00|8387.7|8372.7|8387.7|8372.7|8387.9|8372.9|8387.7|8372.7|7
1726657200000|2024-09-18 11:00:00|8387.8|8372.8|8388.1|8373.1|8388.1|8373.1|8387.7|8372.7|21
1726657500000|2024-09-18 11:05:00|8387.9|8372.9|8387.7|8372.7|8388.1|8373.1|8387.7|8372.7|48
1726657800000|2024-09-18 11:10:00|8388.1|8373.1|8393.9|8368.9|8393.9|8374.1|8388.1|8368.8|39
1726658100000|2024-09-18 11:15:00|8393.7|8368.7|8394.9|8369.9|8395.1|8370.1|8393.7|8368.7|34
1726658400000|2024-09-18 11:20:00|8394.8|8369.8|8389.1|8374.1|8394.9|8374.9|8389|8369.7|35
1726658700000|2024-09-18 11:25:00|8389|8374|8389.3|8374.3|8389.3|8374.3|8388.9|8373.9|11
1726659000000|2024-09-18 11:30:00|8389.1|8374.1|8394.3|8369.3|8394.3|8374.1|8389|8369.1|5
1726659300000|2024-09-18 11:35:00|8394.2|8369.2|8388.8|8373.8|8394.2|8374.2|8388.8|8368.7|16
1726659600000|2024-09-18 11:40:00|8389|8374|8389.3|8374.3|8389.3|8374.3|8389|8374|3
1726659900000|2024-09-18 11:45:00|8389.4|8374.4|8394.6|8369.6|8394.6|8374.4|8389.2|8369|8
1726660200000|2024-09-18 11:50:00|8389.5|8374.5|8389.3|8374.3|8389.5|8374.5|8389.3|8374.3|3
1726660500000|2024-09-18 11:55:00|8389.4|8374.4|8389.6|8374.6|8389.6|8374.6|8389.4|8374.4|3
1726660800000|2024-09-18 12:00:00|8389.4|8374.4|8394.5|8369.5|8394.5|8374.5|8389.2|8369.4|31
1726661100000|2024-09-18 12:05:00|8394.4|8369.4|8389.4|8374.4|8394.6|8374.4|8389.4|8369.4|16
1726661400000|2024-09-18 12:10:00|8389.3|8374.3|8394.6|8369.6|8394.6|8374.6|8389.3|8369.4|16
1726661700000|2024-09-18 12:15:00|8389.5|8374.5|8395.4|8370.4|8395.6|8375.8|8389.4|8369.5|32
1726662000000|2024-09-18 12:20:00|8390.3|8375.3|8389.8|8374.8|8395.5|8375.8|8389.8|8369.7|35
1726662300000|2024-09-18 12:25:00|8390|8375|8395.1|8370.1|8395.2|8375.2|8389.9|8370|29
1726662600000|2024-09-18 12:30:00|8395|8370|8394.7|8369.7|8395.1|8370.1|8394.7|8369.7|12
1726662900000|2024-09-18 12:35:00|8395.3|8370.3|8395.1|8370.1|8395.3|8370.3|8394.9|8369.9|21
1726663200000|2024-09-18 12:40:00|8395.3|8370.3|8395.3|8370.3|8395.3|8370.3|8394.7|8369.7|18
1726663500000|2024-09-18 12:45:00|8395.7|8370.7|8395.7|8370.7|8395.8|8370.8|8395.7|8370.7|3
1726664400000|2024-09-18 13:00:00|8395.2|8370.2|8395.3|8370.3|8396.3|8371.3|8395.1|8370.1|23
1726664700000|2024-09-18 13:05:00|8395.6|8370.6|8395.5|8370.5|8396.1|8371.1|8395.3|8370.3|21
1726665000000|2024-09-18 13:10:00|8395.6|8370.6|8395.3|8370.3|8395.6|8370.6|8395.3|8370.3|3
1726665600000|2024-09-18 13:20:00|8395.5|8370.5|8396|8371|8396|8371|8395.3|8370.3|24
1726665900000|2024-09-18 13:25:00|8395.9|8370.9|8395.3|8370.3|8396|8371|8395.3|8370.3|28
1726666200000|2024-09-18 13:30:00|8395.4|8370.4|8395.4|8370.4|8395.4|8370.4|8395.3|8370.3|43
1726666500000|2024-09-18 13:35:00|8395.3|8370.3|8395.3|8370.3|8395.4|8370.4|8395.1|8370.1|11
1726666800000|2024-09-18 13:40:00|8395.2|8370.2|8395.3|8370.3|8395.3|8370.3|8395|8370|13
1726667100000|2024-09-18 13:45:00|8395.4|8370.4|8394.8|8369.8|8395.7|8370.7|8394.7|8369.7|25
1726667400000|2024-09-18 13:50:00|8394.9|8369.9|8390|8375|8395|8375|8389.8|8369.9|51
1726667700000|2024-09-18 13:55:00|8389.9|8374.9|8389.4|8374.4|8390|8375|8389.4|8374.4|25
1726668000000|2024-09-18 14:00:00|8389.1|8374.1|8393.5|8368.5|8393.6|8374.3|8388.8|8368.4|32
1726668300000|2024-09-18 14:05:00|8393.2|8368.2|8392.9|8367.9|8393.2|8368.2|8392.9|8367.9|13
1726668600000|2024-09-18 14:10:00|8392.8|8367.8|8392.4|8367.4|8392.8|8367.8|8392.3|8367.3|7
1726668900000|2024-09-18 14:15:00|8392.3|8367.3|8392.1|8367.1|8392.4|8367.4|8392|8367|32
1726669200000|2024-09-18 14:20:00|8392.3|8367.3|8391.7|8366.7|8392.7|8367.7|8391.4|8366.4|39
1726669500000|2024-09-18 14:25:00|8391.8|8366.8|8391.2|8366.2|8391.8|8366.8|8390.9|8365.9|36
1726669800000|2024-09-18 14:30:00|8391|8366|8392.4|8367.4|8392.8|8367.8|8391|8366|24
1726670100000|2024-09-18 14:35:00|8392.3|8367.3|8392.3|8367.3|8392.4|8367.4|8392.3|8367.3|13
1726670400000|2024-09-18 14:40:00|8392.4|8367.4|8387.3|8372.3|8392.6|8372.3|8386.5|8366.5|21
1726670700000|2024-09-18 14:45:00|8387.2|8372.2|8389.9|8364.9|8391.7|8372.2|8386.8|8364.9|42
1726671000000|2024-09-18 14:50:00|8390|8365|8390.8|8365.8|8390.8|8365.8|8389.8|8364.8|32
1726671300000|2024-09-18 14:55:00|8390.6|8365.6|8390.3|8365.3|8390.6|8365.6|8389.7|8364.7|30
1726671600000|2024-09-18 15:00:00|8389.9|8364.9|8389.7|8364.7|8389.9|8364.9|8389.5|8364.5|11
1726671900000|2024-09-18 15:05:00|8389.6|8364.6|8389.1|8364.1|8389.6|8364.6|8388.9|8363.9|18
1726672200000|2024-09-18 15:10:00|8389|8364|8389.3|8364.3|8389.3|8364.3|8388.9|8363.9|7
1726672500000|2024-09-18 15:15:00|8389.4|8364.4|8389.4|8364.4|8389.6|8364.6|8389.2|8364.2|20
1726672800000|2024-09-18 15:20:00|8389.5|8364.5|8389.4|8364.4|8389.7|8364.7|8389.4|8364.4|14
1726673100000|2024-09-18 15:25:00|8389.3|8364.3|8389.3|8364.3|8389.3|8364.3|8389.3|8364.3|1
1726673400000|2024-09-18 15:30:00|8389.4|8364.4|8389.1|8364.1|8389.4|8364.4|8389|8364|15
1726673700000|2024-09-18 15:35:00|8389|8364|8389.4|8364.4|8389.4|8364.4|8389|8364|14
1726674000000|2024-09-18 15:40:00|8389.3|8364.3|8389.6|8364.6|8389.8|8364.8|8389.3|8364.3|22
1726674300000|2024-09-18 15:45:00|8389.5|8364.5|8389.7|8364.7|8389.8|8364.8|8389.5|8364.5|14
1726674600000|2024-09-18 15:50:00|8389.8|8364.8|8389.9|8364.9|8389.9|8364.9|8389.6|8364.6|14
1726674900000|2024-09-18 15:55:00|8389.8|8364.8|8390.3|8365.3|8390.3|8365.3|8389.7|8364.7|11
1726675200000|2024-09-18 16:00:00|8390|8365|8389.8|8364.8|8390|8365|8389.8|8364.8|20
1726675500000|2024-09-18 16:05:00|8389.9|8364.9|8390|8365|8390|8365|8389.8|8364.8|14
1726675800000|2024-09-18 16:10:00|8390.2|8365.2|8390|8365|8390.2|8365.2|8390|8365|2
1726676100000|2024-09-18 16:15:00|8390.1|8365.1|8389.9|8364.9|8390.1|8365.1|8389.9|8364.9|13
1726676400000|2024-09-18 16:20:00|8390|8365|8389.8|8364.8|8390|8365|8389.8|8364.8|13
1726677000000|2024-09-18 16:30:00|8389.7|8364.7|8384.7|8369.7|8389.7|8369.7|8384.7|8364.7|2
1726677300000|2024-09-18 16:35:00|8385.3|8370.3|8384.7|8369.7|8390.3|8370.3|8384.7|8365.3|21
1726677600000|2024-09-18 16:40:00|8384.8|8369.8|8384.7|8369.7|8384.8|8369.8|8384.7|8369.7|2
1726678200000|2024-09-18 16:50:00|8384.9|8369.9|8385.2|8370.2|8385.2|8370.2|8384.7|8369.7|15
1726678500000|2024-09-18 16:55:00|8385.3|8370.3|8385.1|8370.1|8390.3|8370.4|8384.9|8364.9|18
1726678800000|2024-09-18 17:00:00|8385|8370|8385|8370|8385.3|8370.3|8384.9|8369.9|13
1726679400000|2024-09-18 17:10:00|8389.7|8364.7|8384.8|8369.8|8389.8|8369.9|8384.2|8364.3|18
1726679700000|2024-09-18 17:15:00|8384.9|8369.9|8384.7|8369.7|8384.9|8369.9|8384.4|8369.4|22
1726680000000|2024-09-18 17:20:00|8384.5|8369.5|8385.4|8370.4|8385.4|8370.4|8384.5|8369.5|24
1726680300000|2024-09-18 17:25:00|8385.3|8370.3|8385.4|8370.4|8390.5|8370.6|8384.5|8365.3|30
1726680600000|2024-09-18 17:30:00|8385.3|8370.3|8385.3|8370.3|8385.4|8370.4|8385.3|8370.3|9
1726680900000|2024-09-18 17:35:00|8385.1|8370.1|8385.2|8370.2|8390.4|8370.7|8384.7|8364.8|77
1726681200000|2024-09-18 17:40:00|8385.3|8370.3|8385.4|8370.4|8385.5|8370.5|8385.1|8370.1|33
1726681500000|2024-09-18 17:45:00|8385.5|8370.5|8390|8365|8390.6|8370.6|8385.4|8364.7|39
1726681800000|2024-09-18 17:50:00|8389.8|8364.8|8389.4|8364.4|8389.8|8364.8|8388.3|8363.3|34
1726682100000|2024-09-18 17:55:00|8389.5|8364.5|8389.3|8364.3|8390.1|8365.1|8388.8|8363.8|51
1726682400000|2024-09-18 18:00:00|8388.9|8363.9|8383.1|8358.1|8388.9|8363.9|8382.2|8357.2|137
1726682700000|2024-09-18 18:05:00|8383.3|8358.3|8383.8|8358.8|8384.1|8359.1|8382.4|8357.4|83
1726683000000|2024-09-18 18:10:00|8383.7|8358.7|8384.7|8359.7|8388.6|8363.6|8383.7|8358.7|85
1726683300000|2024-09-18 18:15:00|8384.6|8359.6|8380.8|8355.8|8384.6|8359.6|8380.7|8355.7|45
1726683600000|2024-09-18 18:20:00|8380.7|8355.7|8381.3|8356.3|8382.9|8362.6|8376.1|8355.1|83
1726683900000|2024-09-18 18:25:00|8381.2|8356.2|8382.1|8357.1|8382.3|8362.1|8375.9|8355.8|63
1726684200000|2024-09-18 18:30:00|8377.3|8362.3|8379.8|8354.8|8382.5|8362.9|8377.3|8354.5|85
1726684500000|2024-09-18 18:35:00|8379.6|8354.6|8382.4|8357.4|8383.7|8358.7|8378.9|8353.9|102
1726684800000|2024-09-18 18:40:00|8377.4|8362.4|8384.7|8359.7|8385|8363.3|8377.4|8357.1|139
1726685100000|2024-09-18 18:45:00|8384.9|8359.9|8385.5|8360.5|8385.7|8360.7|8384.2|8359.2|92
1726685400000|2024-09-18 18:50:00|8385.6|8360.6|8384.8|8359.8|8386.6|8361.6|8384.3|8359.3|63
1726685700000|2024-09-18 18:55:00|8385|8360|8386.9|8361.9|8387.1|8362.1|8384.6|8359.6|62
1726686000000|2024-09-18 19:00:00|8387|8362|8389.3|8364.3|8389.5|8367|8382|8361.9|41
1726686300000|2024-09-18 19:05:00|8389.4|8364.4|8390.1|8365.1|8390.9|8365.9|8389.4|8364.4|73
1726686600000|2024-09-18 19:10:00|8389.9|8364.9|8388.5|8363.5|8390.3|8365.3|8386.7|8361.7|80
1726686900000|2024-09-18 19:15:00|8388.6|8363.6|8389.5|8364.5|8389.8|8364.8|8388.5|8363.5|25
1726687200000|2024-09-18 19:20:00|8389.6|8364.6|8391.1|8366.1|8391.2|8369.4|8384.4|8364.3|53
1726687500000|2024-09-18 19:25:00|8391|8366|8390.7|8365.7|8391.1|8370.9|8384.4|8364.1|41
1726687800000|2024-09-18 19:30:00|8390.8|8365.8|8390.5|8365.5|8391|8366|8390.3|8365.3|18
1726688100000|2024-09-18 19:35:00|8390.4|8365.4|8390.3|8365.3|8390.4|8365.4|8390.3|8365.3|2
1726688400000|2024-09-18 19:40:00|8389.9|8364.9|8391.5|8366.5|8391.5|8366.5|8389.9|8364.9|12
1726688700000|2024-09-18 19:45:00|8391.6|8366.6|8393.4|8368.4|8393.6|8368.6|8391.3|8366.3|24
1726689000000|2024-09-18 19:50:00|8393.1|8368.1|8392.3|8367.3|8393.4|8368.4|8391.5|8366.5|36
1726707600000|2024-09-19 01:00:00|8394|8369|8396.2|8371.2|8396.2|8371.2|8393.5|8368.5|6
1726707900000|2024-09-19 01:05:00|8396.1|8371.1|8395.2|8370.2|8396.1|8371.1|8395.2|8370.2|6
1726708200000|2024-09-19 01:10:00|8395.7|8370.7|8396|8371|8396|8371|8394.6|8369.6|14
1726708500000|2024-09-19 01:15:00|8395.1|8370.1|8396.1|8371.1|8396.6|8371.6|8395.1|8370.1|7
1726708800000|2024-09-19 01:20:00|8396.7|8371.7|8396|8371|8396.7|8371.7|8396|8371|6
1726709100000|2024-09-19 01:25:00|8395.7|8370.7|8395.3|8370.3|8397|8372|8395.3|8370.3|77
1726709400000|2024-09-19 01:30:00|8395.7|8370.7|8397|8372|8397|8372|8395.1|8370.1|16
1726709700000|2024-09-19 01:35:00|8397.4|8372.4|8397.5|8372.5|8398.1|8373.1|8397.3|8372.3|22
1726710000000|2024-09-19 01:40:00|8397.7|8372.7|8398.7|8373.7|8399|8374|8397.3|8372.3|25
1726710300000|2024-09-19 01:45:00|8398.8|8373.8|8396.5|8371.5|8398.8|8377.8|8392.8|8371.3|20
1726710600000|2024-09-19 01:50:00|8396.3|8371.3|8395.5|8370.5|8396.6|8371.6|8395.5|8370.5|12
1726710900000|2024-09-19 01:55:00|8395.3|8370.3|8395.7|8370.7|8395.7|8370.7|8395.3|8370.3|3
1726711200000|2024-09-19 02:00:00|8395.1|8370.1|8395|8370|8395.7|8370.7|8394.7|8369.7|10
1726711500000|2024-09-19 02:05:00|8395.1|8370.1|8395.1|8370.1|8395.1|8370.1|8395.1|8370.1|1
1726711800000|2024-09-19 02:10:00|8395|8370|8392.8|8367.8|8395|8374.6|8389.6|8367|20
1726712100000|2024-09-19 02:15:00|8392.1|8367.1|8392.2|8367.2|8392.6|8367.6|8391|8366|17
1726712400000|2024-09-19 02:20:00|8391.8|8366.8|8391.8|8366.8|8391.8|8366.8|8391.7|8366.7|3
1726712700000|2024-09-19 02:25:00|8391.6|8366.6|8390.7|8365.7|8391.6|8366.6|8390.3|8365.3|18
1726713000000|2024-09-19 02:30:00|8390.1|8365.1|8390.1|8365.1|8390.2|8365.2|8390.1|8365.1|3
1726713300000|2024-09-19 02:35:00|8391.2|8366.2|8391.2|8366.2|8391.8|8366.8|8390.6|8365.6|15
1726713600000|2024-09-19 02:40:00|8390.5|8365.5|8391.2|8366.2|8391.2|8366.2|8390.5|8365.5|4
1726713900000|2024-09-19 02:45:00|8390.9|8365.9|8390.9|8365.9|8391.1|8366.1|8390.1|8365.1|11
1726714200000|2024-09-19 02:50:00|8391.1|8366.1|8390.7|8365.7|8391.2|8366.2|8390|8365|24
1726714500000|2024-09-19 02:55:00|8385.2|8370.2|8390.2|8365.2|8390.4|8370.2|8385.2|8365.2|4
1726714800000|2024-09-19 03:00:00|8385.2|8370.2|8391.6|8366.6|8391.8|8371.6|8385.1|8365.4|39
1726715100000|2024-09-19 03:05:00|8391.3|8366.3|8393.3|8368.3|8393.3|8372.7|8386.2|8366.2|43
1726715400000|2024-09-19 03:10:00|8393.4|8368.4|8392.2|8367.2|8393.4|8372.2|8387.2|8367.1|16
1726715700000|2024-09-19 03:15:00|8387.1|8372.1|8387.1|8372.1|8387.2|8372.2|8387.1|8372.1|5
1726716000000|2024-09-19 03:20:00|8387|8372|8386.6|8371.6|8387|8372|8385.6|8370.6|26
1726716300000|2024-09-19 03:25:00|8386.5|8371.5|8386.1|8371.1|8386.6|8371.6|8385.8|8370.8|15
1726716600000|2024-09-19 03:30:00|8386|8371|8386.3|8371.3|8386.7|8371.7|8384.8|8369.8|51
1726716900000|2024-09-19 03:35:00|8386.4|8371.4|8393.8|8368.8|8393.8|8373.6|8386.4|8368.2|60
1726717200000|2024-09-19 03:40:00|8393.6|8368.6|8391.2|8376.2|8396.2|8376.2|8388.8|8368.6|43
1726717500000|2024-09-19 03:45:00|8396.1|8371.1|8389.7|8374.7|8396.1|8375.8|8389.6|8369.8|60
1726717800000|2024-09-19 03:50:00|8389.6|8374.6|8387.1|8372.1|8389.6|8374.6|8386.9|8371.9|36
1726718100000|2024-09-19 03:55:00|8392.1|8367.1|8386.7|8371.7|8392.2|8372|8386.6|8365.3|59
1726718400000|2024-09-19 04:00:00|8387.1|8372.1|8386.4|8371.4|8391.5|8372.4|8386.4|8366.3|40
1726718700000|2024-09-19 04:05:00|8386.5|8371.5|8388.6|8363.6|8391.4|8371.5|8384.3|8363.5|64
1726719000000|2024-09-19 04:10:00|8388.5|8363.5|8384.2|8369.2|8388.6|8370.8|8383.4|8363.1|68
1726719300000|2024-09-19 04:15:00|8384.1|8369.1|8384.3|8369.3|8388.8|8369.9|8383.6|8363.5|39
1726719600000|2024-09-19 04:20:00|8384.5|8369.5|8384.5|8369.5|8384.6|8369.6|8384.4|8369.4|8
1726719900000|2024-09-19 04:25:00|8384.6|8369.6|8384.5|8369.5|8384.6|8369.6|8384.4|8369.4|18
1726720200000|2024-09-19 04:30:00|8384.6|8369.6|8384.9|8369.9|8384.9|8369.9|8384.3|8369.3|27
1726720500000|2024-09-19 04:35:00|8385|8370|8385|8370|8385.2|8370.2|8384.9|8369.9|11
1726720800000|2024-09-19 04:40:00|8384.9|8369.9|8384.9|8369.9|8384.9|8369.9|8384.3|8369.3|17
1726721100000|2024-09-19 04:45:00|8384.8|8369.8|8384.3|8369.3|8384.9|8369.9|8384.3|8369.3|11
1726721400000|2024-09-19 04:50:00|8384.4|8369.4|8383.9|8368.9|8384.4|8369.4|8383.8|8368.8|26
1726721700000|2024-09-19 04:55:00|8384|8369|8384.4|8369.4|8384.4|8369.4|8383.9|8368.9|5
1726722000000|2024-09-19 05:00:00|8384.1|8369.1|8384|8369|8384.1|8369.1|8383.8|8368.8|11
1726722300000|2024-09-19 05:05:00|8383.9|8368.9|8384.4|8369.4|8384.4|8369.4|8383.8|8368.8|29
1726722600000|2024-09-19 05:10:00|8384.3|8369.3|8384|8369|8384.4|8369.4|8383.9|8368.9|18
1726722900000|2024-09-19 05:15:00|8383.9|8368.9|8384|8369|8384.2|8369.2|8383.9|8368.9|11
1726723200000|2024-09-19 05:20:00|8384.1|8369.1|8384|8369|8384.1|8369.1|8384|8369|4
1726723500000|2024-09-19 05:25:00|8384.1|8369.1|8384|8369|8384.2|8369.2|8384|8369|12
1726723800000|2024-09-19 05:30:00|8383.9|8368.9|8383.7|8368.7|8384|8369|8383.3|8368.3|42
1726724100000|2024-09-19 05:35:00|8383.6|8368.6|8383.4|8368.4|8383.6|8368.6|8382.7|8367.7|24
1726724400000|2024-09-19 05:40:00|8383.6|8368.6|8383.6|8368.6|8383.8|8368.8|8383.3|8368.3|36
1726724700000|2024-09-19 05:45:00|8383.7|8368.7|8384.1|8369.1|8384.3|8369.3|8383.6|8368.6|23
1726725000000|2024-09-19 05:50:00|8384|8369|8384.1|8369.1|8384.4|8369.4|8384|8369|27
1726725300000|2024-09-19 05:55:00|8383.6|8368.6|8379.8|8364.8|8383.6|8368.6|8379.3|8364.3|100
1726725600000|2024-09-19 06:00:00|8379.7|8364.7|8381|8366|8381.9|8366.9|8379.7|8364.7|63
1726725900000|2024-09-19 06:05:00|8381.1|8366.1|8381.2|8366.2|8381.7|8366.7|8380.7|8365.7|53
1726726200000|2024-09-19 06:10:00|8381.3|8366.3|8381.4|8366.4|8381.7|8366.7|8381.2|8366.2|22
1726726500000|2024-09-19 06:15:00|8381.5|8366.5|8381.6|8366.6|8381.9|8366.9|8381.5|8366.5|16
1726726800000|2024-09-19 06:20:00|8381.5|8366.5|8380.7|8365.7|8381.6|8366.6|8380.3|8365.3|47
1726727100000|2024-09-19 06:25:00|8380.8|8365.8|8380|8365|8380.8|8365.8|8380|8365|51
1726727400000|2024-09-19 06:30:00|8380.1|8365.1|8380.3|8365.3|8380.4|8365.4|8379.8|8364.8|48
1726727700000|2024-09-19 06:35:00|8380.2|8365.2|8380|8365|8385.1|8365.3|8380|8359.9|18
1726728000000|2024-09-19 06:40:00|8385|8360|8385|8360|8385|8365|8379.9|8359.9|21
1726728300000|2024-09-19 06:45:00|8384.9|8359.9|8380|8365|8385|8365|8379.8|8359.9|52
1726728600000|2024-09-19 06:50:00|8379.6|8364.6|8379.4|8364.4|8380|8365|8379.4|8364.4|31
1726728900000|2024-09-19 06:55:00|8379.3|8364.3|8379.6|8354.6|8382.3|8364.3|8376.6|8354.4|107
1726729200000|2024-09-19 07:00:00|8379.7|8354.7|8377.5|8362.5|8382.6|8362.6|8377.5|8354.6|93
1726729500000|2024-09-19 07:05:00|8377.6|8362.6|8381.3|8356.3|8381.3|8362.6|8375.6|8355.8|64
1726729800000|2024-09-19 07:10:00|8381.5|8356.5|8382.6|8357.6|8382.6|8361.6|8376.6|8356.5|45
1726730100000|2024-09-19 07:15:00|8382.5|8357.5|8381.1|8356.1|8382.7|8362.7|8376.4|8356.1|33
1726730400000|2024-09-19 07:20:00|8381.2|8356.2|8377.4|8362.4|8382|8362.4|8376.9|8356.1|32
1726730700000|2024-09-19 07:25:00|8377.5|8362.5|8383.9|8358.9|8384.4|8362.7|8377.5|8357.9|51
1726731000000|2024-09-19 07:30:00|8384|8359|8384|8359|8385.3|8364.5|8378.9|8359|51
1726731300000|2024-09-19 07:35:00|8384.2|8359.2|8379.3|8364.3|8384.5|8364.5|8378.9|8359.2|19
1726731600000|2024-09-19 07:40:00|8379.4|8364.4|8380.4|8365.4|8380.9|8365.9|8379.3|8364.3|29
1726731900000|2024-09-19 07:45:00|8380.5|8365.5|8380.4|8365.4|8380.8|8365.8|8380.2|8365.2|19
1726732200000|2024-09-19 07:50:00|8380.3|8365.3|8380.3|8365.3|8380.3|8365.3|8379.7|8364.7|8
1726732500000|2024-09-19 07:55:00|8380.4|8365.4|8380.5|8365.5|8380.6|8365.6|8380.3|8365.3|18
1726732800000|2024-09-19 08:00:00|8380.4|8365.4|8380.5|8365.5|8380.6|8365.6|8380.4|8365.4|15
1726733100000|2024-09-19 08:05:00|8380.8|8365.8|8382.3|8367.3|8387.6|8367.7|8380.8|8362|29
1726733400000|2024-09-19 08:10:00|8382.1|8367.1|8381.4|8366.4|8382.1|8367.1|8381.4|8366.4|8
1726733700000|2024-09-19 08:15:00|8381.5|8366.5|8381.9|8366.9|8381.9|8366.9|8381.3|8366.3|25
1726734000000|2024-09-19 08:20:00|8381.8|8366.8|8383.3|8368.3|8383.3|8368.3|8381.8|8366.8|36
1726734300000|2024-09-19 08:25:00|8383.4|8368.4|8383|8368|8388.9|8368.9|8382.9|8362.7|62
1726734600000|2024-09-19 08:30:00|8382.9|8367.9|8382.5|8367.5|8383.3|8368.3|8382.5|8367.5|19
1726734900000|2024-09-19 08:35:00|8382.3|8367.3|8381.6|8366.6|8382.3|8367.3|8381.1|8366.1|20
1726735200000|2024-09-19 08:40:00|8381.7|8366.7|8381.4|8366.4|8381.7|8366.7|8381.1|8366.1|14
1726735500000|2024-09-19 08:45:00|8381.3|8366.3|8382.3|8367.3|8382.4|8367.4|8381.3|8366.3|21
1726735800000|2024-09-19 08:50:00|8382.4|8367.4|8382.3|8367.3|8382.6|8367.6|8382.3|8367.3|12
1726736100000|2024-09-19 08:55:00|8382.5|8367.5|8382.7|8367.7|8382.8|8367.8|8382.5|8367.5|8
1726736400000|2024-09-19 09:00:00|8382.8|8367.8|8382.5|8367.5|8382.8|8367.8|8382.4|8367.4|33
1726736700000|2024-09-19 09:05:00|8382.6|8367.6|8382.8|8367.8|8382.8|8367.8|8382.5|8367.5|8
1726737000000|2024-09-19 09:10:00|8382.7|8367.7|8382.5|8367.5|8382.8|8367.8|8382.3|8367.3|6
1726737300000|2024-09-19 09:15:00|8382.6|8367.6|8382.7|8367.7|8382.7|8367.7|8382.5|8367.5|14
1726737600000|2024-09-19 09:20:00|8382.6|8367.6|8383.3|8368.3|8383.4|8368.4|8382.6|8367.6|33
1726737900000|2024-09-19 09:25:00|8383.4|8368.4|8383.7|8368.7|8383.9|8368.9|8383.3|8368.3|21
1726738200000|2024-09-19 09:30:00|8384|8369|8383.8|8368.8|8384|8369|8383.7|8368.7|15
1726738500000|2024-09-19 09:35:00|8383.6|8368.6|8384.3|8369.3|8384.3|8369.3|8383.6|8368.6|22
1726738800000|2024-09-19 09:40:00|8384.4|8369.4|8384.8|8369.8|8384.9|8369.9|8384.4|8369.4|18
1726739100000|2024-09-19 09:45:00|8384.5|8369.5|8384.8|8369.8|8384.8|8369.8|8384.2|8369.2|30
1726739400000|2024-09-19 09:50:00|8384.7|8369.7|8390.1|8365.1|8390.7|8370.7|8384.1|8365|47
1726739700000|2024-09-19 09:55:00|8385.5|8370.5|8390.9|8365.9|8391.7|8371.4|8385.4|8365.7|62
1726740000000|2024-09-19 10:00:00|8390.8|8365.8|8389.7|8364.7|8391|8369.9|8383.6|8363.4|72
1726740300000|2024-09-19 10:05:00|8389.6|8364.6|8384.2|8369.2|8389.6|8369.6|8384.1|8364.4|30
1726740600000|2024-09-19 10:10:00|8384.1|8369.1|8383.5|8368.5|8384.2|8369.2|8383.1|8368.1|29
1726740900000|2024-09-19 10:15:00|8383.2|8368.2|8382.9|8367.9|8383.2|8368.2|8382.3|8367.3|23
1726741200000|2024-09-19 10:20:00|8382.8|8367.8|8382.9|8367.9|8382.9|8367.9|8382.8|8367.8|12
1726741500000|2024-09-19 10:25:00|8383|8368|8383.6|8368.6|8383.6|8368.6|8382.9|8367.9|14
1726741800000|2024-09-19 10:30:00|8383.5|8368.5|8383.8|8368.8|8384|8369|8383.5|8368.5|12
1726742100000|2024-09-19 10:35:00|8383.7|8368.7|8383.6|8368.6|8383.7|8368.7|8383.6|8368.6|2
1726742400000|2024-09-19 10:40:00|8383.5|8368.5|8383.3|8368.3|8388.5|8368.9|8383.3|8363.4|19
1726742700000|2024-09-19 10:45:00|8383.2|8368.2|8383|8368|8383.3|8368.3|8382.8|8367.8|13
1726743000000|2024-09-19 10:50:00|8382.9|8367.9|8383|8368|8383|8368|8382.9|8367.9|12
1726743300000|2024-09-19 10:55:00|8382.9|8367.9|8383|8368|8383|8368|8382.9|8367.9|8
1726743600000|2024-09-19 11:00:00|8382.9|8367.9|8383.3|8368.3|8388.8|8368.8|8382.5|8363.4|45
1726743900000|2024-09-19 11:05:00|8383.4|8368.4|8382.7|8367.7|8383.7|8368.7|8382.7|8367.7|20
1726744200000|2024-09-19 11:10:00|8382.8|8367.8|8383.3|8368.3|8383.6|8368.6|8382.8|8367.8|25
1726744500000|2024-09-19 11:15:00|8383.5|8368.5|8383.3|8368.3|8383.5|8368.5|8383.3|8368.3|8
1726744800000|2024-09-19 11:20:00|8383.4|8368.4|8383.2|8368.2|8383.5|8368.5|8383.1|8368.1|37
1726745100000|2024-09-19 11:25:00|8383.3|8368.3|8383.3|8368.3|8383.3|8368.3|8383.2|8368.2|5
1726745400000|2024-09-19 11:30:00|8383.2|8368.2|8383.2|8368.2|8383.2|8368.2|8383.2|8368.2|1
1726745700000|2024-09-19 11:35:00|8383.3|8368.3|8383.2|8368.2|8383.3|8368.3|8383.2|8368.2|4
1726746000000|2024-09-19 11:40:00|8383.3|8368.3|8383.3|8368.3|8383.3|8368.3|8383.2|8368.2|3
1726746600000|2024-09-19 11:50:00|8383.4|8368.4|8383.7|8368.7|8383.8|8368.8|8383.3|8368.3|13
1726746900000|2024-09-19 11:55:00|8383.6|8368.6|8383.6|8368.6|8383.7|8368.7|8383.4|8368.4|11
1726747200000|2024-09-19 12:00:00|8383.5|8368.5|8383.3|8368.3|8383.6|8368.6|8383.3|8368.3|46
1726747500000|2024-09-19 12:05:00|8383.4|8368.4|8383.3|8368.3|8383.5|8368.5|8383.3|8368.3|25
1726747800000|2024-09-19 12:10:00|8383.4|8368.4|8383.4|8368.4|8383.4|8368.4|8383.3|8368.3|7
1726748100000|2024-09-19 12:15:00|8383.3|8368.3|8383.3|8368.3|8383.4|8368.4|8383.3|8368.3|9
1726748400000|2024-09-19 12:20:00|8383.2|8368.2|8383.3|8368.3|8383.3|8368.3|8383.2|8368.2|2
1726748700000|2024-09-19 12:25:00|8383.2|8368.2|8387.5|8362.5|8387.5|8368.3|8382.4|8362.4|22
1726749000000|2024-09-19 12:30:00|8387.4|8362.4|8382.7|8367.7|8388.3|8368.4|8382.6|8362.4|78
1726749300000|2024-09-19 12:35:00|8382.9|8367.9|8383.3|8368.3|8383.4|8368.4|8382.9|8367.9|25
1726749600000|2024-09-19 12:40:00|8383.2|8368.2|8383.3|8368.3|8383.6|8368.6|8383.1|8368.1|18
1726749900000|2024-09-19 12:45:00|8383.2|8368.2|8383.3|8368.3|8383.3|8368.3|8383.2|8368.2|22
1726750200000|2024-09-19 12:50:00|8383.2|8368.2|8389.5|8364.5|8389.5|8369.2|8383.2|8364.3|46
1726750500000|2024-09-19 12:55:00|8384.9|8369.9|8384.8|8369.8|8384.9|8369.9|8384.6|8369.6|14
1726750800000|2024-09-19 13:00:00|8384.7|8369.7|8384.8|8369.8|8385|8370|8384.4|8369.4|17
1726751100000|2024-09-19 13:05:00|8384.7|8369.7|8383.9|8368.9|8384.8|8369.8|8383.9|8368.9|8
1726751400000|2024-09-19 13:10:00|8384|8369|8383.8|8368.8|8384|8369|8383.7|8368.7|20
1726751700000|2024-09-19 13:15:00|8383.9|8368.9|8383|8368|8384|8369|8383|8368|54
1726752000000|2024-09-19 13:20:00|8382.8|8367.8|8383.9|8368.9|8383.9|8368.9|8382.4|8367.4|25
1726752300000|2024-09-19 13:25:00|8384.4|8369.4|8384.3|8369.3|8384.8|8369.8|8383.8|8368.8|33
1726752600000|2024-09-19 13:30:00|8384.2|8369.2|8383.8|8368.8|8384.2|8369.2|8383.8|8368.8|20
1726752900000|2024-09-19 13:35:00|8384|8369|8384.3|8369.3|8385|8370|8383.8|8368.8|33
1726753200000|2024-09-19 13:40:00|8384.4|8369.4|8384.6|8369.6|8384.6|8369.6|8384.4|8369.4|9
1726753500000|2024-09-19 13:45:00|8384.5|8369.5|8384.1|8369.1|8384.6|8369.6|8383.7|8368.7|38
1726753800000|2024-09-19 13:50:00|8384.2|8369.2|8389|8364|8389|8369.2|8384|8363.9|31
1726754100000|2024-09-19 13:55:00|8388.9|8363.9|8388.4|8363.4|8388.9|8363.9|8387.9|8362.9|40
1726754400000|2024-09-19 14:00:00|8388.5|8363.5|8383.2|8368.2|8388.5|8368.7|8382.8|8363.3|61
1726754700000|2024-09-19 14:05:00|8383.1|8368.1|8384.1|8369.1|8384.1|8369.1|8383|8368|16
1726755000000|2024-09-19 14:10:00|8384|8369|8384.1|8369.1|8384.3|8369.3|8383.9|8368.9|36
1726755300000|2024-09-19 14:15:00|8384.3|8369.3|8383.7|8368.7|8384.4|8369.4|8383.7|8368.7|30
1726755600000|2024-09-19 14:20:00|8383.6|8368.6|8383.3|8368.3|8383.6|8368.6|8383.1|8368.1|34
1726755900000|2024-09-19 14:25:00|8383.2|8368.2|8382.8|8367.8|8383.3|8368.3|8382.6|8367.6|59
1726756200000|2024-09-19 14:30:00|8382.9|8367.9|8382.9|8367.9|8383.1|8368.1|8382.5|8367.5|61
1726756500000|2024-09-19 14:35:00|8382.8|8367.8|8383|8368|8383.2|8368.2|8382.7|8367.7|29
1726756800000|2024-09-19 14:40:00|8382.9|8367.9|8382.9|8367.9|8388.1|8368.1|8382.9|8363|16
1726757100000|2024-09-19 14:45:00|8383.1|8368.1|8382.9|8367.9|8383.1|8368.1|8382.8|8367.8|26
1726757400000|2024-09-19 14:50:00|8382.8|8367.8|8383|8368|8383|8368|8382.6|8367.6|41
1726757700000|2024-09-19 14:55:00|8382.9|8367.9|8387.9|8362.9|8388.1|8368.5|8382.8|8362.9|50
1726758000000|2024-09-19 15:00:00|8382.9|8367.9|8382|8367|8387.2|8367.9|8381.9|8361.9|24
1726758300000|2024-09-19 15:05:00|8382.1|8367.1|8382.9|8367.9|8387.1|8367.9|8381.9|8362|15
1726758600000|2024-09-19 15:10:00|8383.1|8368.1|8383.3|8368.3|8383.3|8368.3|8383|8368|29
1726758900000|2024-09-19 15:15:00|8383.2|8368.2|8382.4|8367.4|8387.7|8368.2|8382.4|8362.4|38
1726759200000|2024-09-19 15:20:00|8382.3|8367.3|8382.3|8367.3|8382.4|8367.4|8382.2|8367.2|5
1726759500000|2024-09-19 15:25:00|8382|8367|8381.4|8366.4|8382|8367|8381.3|8366.3|45
1726759800000|2024-09-19 15:30:00|8381.3|8366.3|8382|8367|8382|8367|8380.8|8365.8|43
1726760100000|2024-09-19 15:35:00|8381.9|8366.9|8382|8367|8382.2|8367.2|8381.7|8366.7|30
1726760400000|2024-09-19 15:40:00|8381.8|8366.8|8380.9|8365.9|8386.1|8366.8|8380.7|8360.9|36
1726760700000|2024-09-19 15:45:00|8380.8|8365.8|8384.9|8359.9|8385.2|8365.9|8380|8359.9|39
1726761000000|2024-09-19 15:50:00|8384.8|8359.8|8380|8365|8385|8365|8379.9|8359.8|22
1726761300000|2024-09-19 15:55:00|8379.9|8364.9|8379.6|8364.6|8380|8365|8379.6|8364.6|20
1726761600000|2024-09-19 16:00:00|8379.5|8364.5|8379.7|8364.7|8380.1|8365.1|8379.5|8364.5|52
1726761900000|2024-09-19 16:05:00|8379.8|8364.8|8380|8365|8380.1|8365.1|8379.7|8364.7|11
1726762200000|2024-09-19 16:10:00|8379.9|8364.9|8380.1|8365.1|8380.1|8365.1|8379.8|8364.8|19
1726762500000|2024-09-19 16:15:00|8380|8365|8379.8|8364.8|8380|8365|8379.8|8364.8|22
1726762800000|2024-09-19 16:20:00|8379.9|8364.9|8380|8365|8380|8365|8379.9|8364.9|2
1726763100000|2024-09-19 16:25:00|8385.1|8360.1|8380.3|8365.3|8385.1|8365.3|8379.8|8360.1|9
1726763400000|2024-09-19 16:30:00|8380.2|8365.2|8380.3|8365.3|8380.3|8365.3|8380.2|8365.2|20
1726763700000|2024-09-19 16:35:00|8380.2|8365.2|8380.2|8365.2|8380.3|8365.3|8380.2|8365.2|17
1726764000000|2024-09-19 16:40:00|8380.3|8365.3|8380.2|8365.2|8380.3|8365.3|8380.2|8365.2|6
1726764300000|2024-09-19 16:45:00|8380.3|8365.3|8380.3|8365.3|8380.3|8365.3|8380.2|8365.2|5
1726764600000|2024-09-19 16:50:00|8380.4|8365.4|8380.4|8365.4|8380.4|8365.4|8380.2|8365.2|17
1726764900000|2024-09-19 16:55:00|8380.8|8365.8|8381|8366|8381.1|8366.1|8380.8|8365.8|5
1726765200000|2024-09-19 17:00:00|8380.9|8365.9|8381.2|8366.2|8381.2|8366.2|8380.8|8365.8|4
1726765500000|2024-09-19 17:05:00|8381.3|8366.3|8380.9|8365.9|8381.3|8366.3|8380.9|8365.9|6
1726765800000|2024-09-19 17:10:00|8381|8366|8380.9|8365.9|8381|8366|8380.8|8365.8|15
1726766100000|2024-09-19 17:15:00|8381|8366|8380|8365|8381|8366|8379.9|8364.9|13
1726766400000|2024-09-19 17:20:00|8380.2|8365.2|8380.6|8365.6|8380.6|8365.6|8380.2|8365.2|10
1726766700000|2024-09-19 17:25:00|8380.5|8365.5|8381.2|8366.2|8386.2|8366.2|8380.4|8360.7|27
1726767000000|2024-09-19 17:30:00|8381.1|8366.1|8380.9|8365.9|8381.2|8366.2|8380.6|8365.6|34
1726767300000|2024-09-19 17:35:00|8380.8|8365.8|8381|8366|8381|8366|8380.8|8365.8|9
1726767600000|2024-09-19 17:40:00|8380.9|8365.9|8380.6|8365.6|8380.9|8365.9|8380.6|8365.6|12
1726767900000|2024-09-19 17:45:00|8380.4|8365.4|8380.4|8365.4|8380.4|8365.4|8380.4|8365.4|1
1726768200000|2024-09-19 17:50:00|8380.5|8365.5|8380.6|8365.6|8380.6|8365.6|8380.4|8365.4|13
1726768500000|2024-09-19 17:55:00|8380.5|8365.5|8380.4|8365.4|8380.6|8365.6|8380.4|8365.4|13
1726768800000|2024-09-19 18:00:00|8380.3|8365.3|8380.6|8365.6|8380.6|8365.6|8380.3|8365.3|18
1726769100000|2024-09-19 18:05:00|8380.4|8365.4|8385.6|8360.6|8385.6|8365.6|8380.4|8360.6|9
1726769400000|2024-09-19 18:10:00|8385.5|8360.5|8385.5|8360.5|8385.6|8360.6|8385.5|8360.5|17
1726769700000|2024-09-19 18:15:00|8385.6|8360.6|8385.5|8360.5|8385.6|8360.6|8385.5|8360.5|10
1726770000000|2024-09-19 18:20:00|8385.6|8360.6|8380.5|8365.5|8385.6|8365.6|8380.5|8360.5|21
1726770300000|2024-09-19 18:25:00|8380.6|8365.6|8380.6|8365.6|8380.6|8365.6|8380.5|8365.5|9
1726770600000|2024-09-19 18:30:00|8380.5|8365.5|8380.6|8365.6|8380.6|8365.6|8380.5|8365.5|14
1726770900000|2024-09-19 18:35:00|8380.5|8365.5|8380.5|8365.5|8380.6|8365.6|8380.5|8365.5|29
1726771200000|2024-09-19 18:40:00|8380.6|8365.6|8380.5|8365.5|8380.6|8365.6|8380.5|8365.5|4
1726771500000|2024-09-19 18:45:00|8380.6|8365.6|8380.4|8365.4|8380.6|8365.6|8380.4|8365.4|8
1726772100000|2024-09-19 18:55:00|8380.5|8365.5|8380.4|8365.4|8380.5|8365.5|8380.4|8365.4|4
1726772400000|2024-09-19 19:00:00|8380.5|8365.5|8380.5|8365.5|8380.6|8365.6|8380.5|8365.5|11
1726772700000|2024-09-19 19:05:00|8380.6|8365.6|8380.6|8365.6|8380.6|8365.6|8380.5|8365.5|9
1726773000000|2024-09-19 19:10:00|8380.5|8365.5|8380.5|8365.5|8380.6|8365.6|8380.5|8365.5|15
1726773300000|2024-09-19 19:15:00|8380.6|8365.6|8380.6|8365.6|8380.6|8365.6|8380.5|8365.5|7
1726773600000|2024-09-19 19:20:00|8380.5|8365.5|8380.5|8365.5|8380.6|8365.6|8380.5|8365.5|9
1726773900000|2024-09-19 19:25:00|8380.6|8365.6|8380.5|8365.5|8380.6|8365.6|8380.5|8365.5|14
1726775400000|2024-09-19 19:50:00|8380.6|8365.6|8385.5|8360.5|8385.9|8365.6|8380.5|8360.5|12
1726775700000|2024-09-19 19:55:00|8385.3|8360.3|8385.3|8360.3|8385.3|8360.3|8385.3|8360.3|1
1726794000000|2024-09-20 01:00:00|8382.3|8357.3|8385.5|8360.5|8385.5|8360.5|8382.3|8357.3|3
1726794300000|2024-09-20 01:05:00|8385.6|8360.6|8385.5|8360.5|8385.6|8360.6|8385.5|8360.5|2
1726794900000|2024-09-20 01:15:00|8384.8|8359.8|8385.6|8360.6|8385.6|8360.6|8384.8|8359.8|2
1726795200000|2024-09-20 01:20:00|8385.5|8360.5|8385.5|8360.5|8385.5|8360.5|8385.5|8360.5|1
1726796100000|2024-09-20 01:35:00|8385|8360|8384.3|8359.3|8385|8360|8384.3|8359.3|6
1726796700000|2024-09-20 01:45:00|8384.4|8359.4|8384.4|8359.4|8384.4|8359.4|8384.4|8359.4|1
1726797600000|2024-09-20 02:00:00|8384.6|8359.6|8384.3|8359.3|8384.6|8359.6|8384.3|8359.3|4
1726798200000|2024-09-20 02:10:00|8385|8360|8384.9|8359.9|8385|8360|8384.3|8359.3|8
1726798500000|2024-09-20 02:15:00|8385|8360|8384.2|8359.2|8385|8360|8384|8359|16
1726798800000|2024-09-20 02:20:00|8384|8359|8384|8359|8384.4|8359.4|8384|8359|5
1726799400000|2024-09-20 02:30:00|8383.7|8358.7|8384.1|8359.1|8384.1|8359.1|8383.1|8358.1|10
1726799700000|2024-09-20 02:35:00|8384.2|8359.2|8384.8|8359.8|8384.8|8359.8|8384.1|8359.1|8
1726800000000|2024-09-20 02:40:00|8384.9|8359.9|8385|8360|8385|8360|8384.9|8359.9|2
1726800600000|2024-09-20 02:50:00|8384.9|8359.9|8384.9|8359.9|8385|8360|8384.9|8359.9|3
1726801200000|2024-09-20 03:00:00|8385|8360|8384.9|8359.9|8385|8360|8384.9|8359.9|4
1726801500000|2024-09-20 03:05:00|8385|8360|8385|8360|8385|8360|8384.9|8359.9|5
1726801800000|2024-09-20 03:10:00|8385.2|8360.2|8385.6|8360.6|8385.9|8360.9|8385.2|8360.2|16
1726802100000|2024-09-20 03:15:00|8385.7|8360.7|8385.6|8360.6|8385.7|8360.7|8385.5|8360.5|4
1726802400000|2024-09-20 03:20:00|8385.7|8360.7|8386.3|8361.3|8386.4|8361.4|8385.7|8360.7|8
1726802700000|2024-09-20 03:25:00|8386.1|8361.1|8385.9|8360.9|8386.1|8361.1|8385.9|8360.9|7
1726803000000|2024-09-20 03:30:00|8385.7|8360.7|8384.4|8359.4|8385.7|8360.7|8384.3|8359.3|29
1726803300000|2024-09-20 03:35:00|8379.4|8364.4|8382.1|8357.1|8382.2|8364.4|8377|8356.9|50
1726803600000|2024-09-20 03:40:00|8382|8357|8376.4|8361.4|8382|8362.5|8375.8|8356.7|59
1726803900000|2024-09-20 03:45:00|8376.2|8361.2|8375.2|8360.2|8376.2|8361.2|8375.2|8360.2|46
1726804200000|2024-09-20 03:50:00|8375.1|8360.1|8376.2|8361.2|8376.3|8361.3|8375.1|8360.1|16
1726804500000|2024-09-20 03:55:00|8376.3|8361.3|8376|8361|8376.4|8361.4|8376|8361|18
1726804800000|2024-09-20 04:00:00|8375.9|8360.9|8374.2|8359.2|8376|8361|8373.6|8358.6|47
1726805100000|2024-09-20 04:05:00|8374.1|8359.1|8371.8|8356.8|8374.1|8359.1|8371.7|8356.7|44
1726805400000|2024-09-20 04:10:00|8371.7|8356.7|8373.5|8358.5|8373.9|8358.9|8371|8356|66
1726805700000|2024-09-20 04:15:00|8373.8|8358.8|8373.1|8358.1|8374.2|8359.2|8373.1|8358.1|16
1726806000000|2024-09-20 04:20:00|8373|8358|8373.3|8358.3|8373.4|8358.4|8372.8|8357.8|19
1726806300000|2024-09-20 04:25:00|8373.4|8358.4|8373.3|8358.3|8373.4|8358.4|8373.3|8358.3|6
1726806600000|2024-09-20 04:30:00|8373.5|8358.5|8374.1|8359.1|8374.2|8359.2|8373.3|8358.3|27
1726806900000|2024-09-20 04:35:00|8374.2|8359.2|8374.3|8359.3|8374.3|8359.3|8373.8|8358.8|12
1726807200000|2024-09-20 04:40:00|8374.7|8359.7|8374.7|8359.7|8375.1|8360.1|8374.3|8359.3|17
1726807500000|2024-09-20 04:45:00|8374.6|8359.6|8374.4|8359.4|8374.7|8359.7|8374.4|8359.4|15
1726807800000|2024-09-20 04:50:00|8374.3|8359.3|8374.7|8359.7|8374.7|8359.7|8374.3|8359.3|10
1726808400000|2024-09-20 05:00:00|8374.4|8359.4|8373.6|8358.6|8374.5|8359.5|8373.2|8358.2|24
1726808700000|2024-09-20 05:05:00|8373.5|8358.5|8373.6|8358.6|8373.6|8358.6|8373.4|8358.4|10
1726809000000|2024-09-20 05:10:00|8373.5|8358.5|8374.1|8359.1|8374.2|8359.2|8373.4|8358.4|51
1726809300000|2024-09-20 05:15:00|8374.2|8359.2|8374.1|8359.1|8374.7|8359.7|8373.9|8358.9|36
1726809600000|2024-09-20 05:20:00|8374|8359|8374.3|8359.3|8374.4|8359.4|8373.8|8358.8|7
1726809900000|2024-09-20 05:25:00|8374.4|8359.4|8375.3|8360.3|8375.3|8360.3|8374.1|8359.1|26
1726810200000|2024-09-20 05:30:00|8375.2|8360.2|8376.2|8361.2|8376.9|8361.9|8375|8360|54
1726810500000|2024-09-20 05:35:00|8376|8361|8374.6|8359.6|8376.1|8361.1|8374.5|8359.5|27
1726810800000|2024-09-20 05:40:00|8374.7|8359.7|8378.2|8353.2|8378.6|8359.7|8373.3|8353.2|37
1726811100000|2024-09-20 05:45:00|8378.1|8353.1|8372.7|8357.7|8378.4|8357.8|8372.1|8352.1|45
1726811400000|2024-09-20 05:50:00|8373|8358|8372.5|8357.5|8373.4|8358.4|8372.5|8357.5|21
1726811700000|2024-09-20 05:55:00|8372.7|8357.7|8372.3|8357.3|8372.8|8357.8|8372.3|8357.3|34
1726812000000|2024-09-20 06:00:00|8372|8357|8374.6|8349.6|8377|8357|8369.1|8348.1|101
1726812300000|2024-09-20 06:05:00|8374.5|8349.5|8368.2|8353.2|8374.6|8354.7|8368|8347.9|56
1726812600000|2024-09-20 06:10:00|8368.4|8353.4|8368.8|8353.8|8373|8354.5|8367.9|8347.9|51
1726812900000|2024-09-20 06:15:00|8369|8354|8369|8354|8369.4|8354.4|8368.4|8353.4|23
1726813200000|2024-09-20 06:20:00|8369.1|8354.1|8366.9|8351.9|8372.3|8354.2|8366.7|8346.3|103
1726813500000|2024-09-20 06:25:00|8366.7|8351.7|8366.7|8351.7|8367|8352|8366.5|8351.5|27
1726813800000|2024-09-20 06:30:00|8366.6|8351.6|8368.1|8353.1|8368.2|8353.2|8366.5|8351.5|49
1726814100000|2024-09-20 06:35:00|8368.3|8353.3|8369.9|8354.9|8375|8355.3|8368.3|8349.9|46
1726814400000|2024-09-20 06:40:00|8369.8|8354.8|8369.3|8354.3|8375|8355.2|8368.9|8349.3|67
1726814700000|2024-09-20 06:45:00|8369.2|8354.2|8369.1|8354.1|8369.5|8354.5|8368.8|8353.8|46
1726815000000|2024-09-20 06:50:00|8369.2|8354.2|8370.3|8355.3|8375.6|8355.8|8369.1|8350.3|25
1726815300000|2024-09-20 06:55:00|8370.5|8355.5|8371.5|8356.5|8376.7|8356.7|8370.5|8350.5|59
1726815600000|2024-09-20 07:00:00|8371.4|8356.4|8371.7|8356.7|8372.4|8357.4|8371.4|8356.4|45
1726815900000|2024-09-20 07:05:00|8371.9|8356.9|8372.3|8357.3|8372.4|8357.4|8371.7|8356.7|14
1726816200000|2024-09-20 07:10:00|8371.9|8356.9|8371.4|8356.4|8371.9|8356.9|8371.2|8356.2|32
1726816500000|2024-09-20 07:15:00|8371.3|8356.3|8372|8357|8377.1|8357.4|8371.3|8351.5|29
1726816800000|2024-09-20 07:20:00|8372.1|8357.1|8372.1|8357.1|8372.2|8357.2|8372.1|8357.1|5
1726817100000|2024-09-20 07:25:00|8371.8|8356.8|8370.9|8355.9|8376.6|8356.8|8370.9|8351.4|16
1726817400000|2024-09-20 07:30:00|8370.5|8355.5|8370.7|8355.7|8370.8|8355.8|8370.4|8355.4|43
1726817700000|2024-09-20 07:35:00|8370.6|8355.6|8371.5|8356.5|8376.5|8356.5|8370.6|8351|37
1726818000000|2024-09-20 07:40:00|8371.4|8356.4|8371.6|8356.6|8376.6|8356.8|8370.5|8351.2|51
1726818300000|2024-09-20 07:45:00|8371.7|8356.7|8371.4|8356.4|8371.7|8356.7|8371.3|8356.3|37
1726818600000|2024-09-20 07:50:00|8371.7|8356.7|8377.1|8352.1|8377.1|8357.1|8371.6|8352.1|12
1726818900000|2024-09-20 07:55:00|8377.2|8352.2|8372.5|8357.5|8377.2|8357.8|8372.1|8352.2|26
1726819200000|2024-09-20 08:00:00|8372.4|8357.4|8372.4|8357.4|8372.5|8357.5|8372.3|8357.3|30
1726819500000|2024-09-20 08:05:00|8372.3|8357.3|8371.3|8356.3|8372.4|8357.4|8371.3|8356.3|24
1726819800000|2024-09-20 08:10:00|8371.5|8356.5|8371.5|8356.5|8371.6|8356.6|8371.3|8356.3|18
1726820100000|2024-09-20 08:15:00|8371.6|8356.6|8371.6|8356.6|8371.6|8356.6|8371.3|8356.3|25
1726820400000|2024-09-20 08:20:00|8371.7|8356.7|8371.9|8356.9|8372.4|8357.4|8371.7|8356.7|38
1726820700000|2024-09-20 08:25:00|8371.8|8356.8|8371.8|8356.8|8372|8357|8371.7|8356.7|9
1726821000000|2024-09-20 08:30:00|8371.9|8356.9|8373.5|8358.5|8373.5|8358.5|8371.7|8356.7|86
1726821300000|2024-09-20 08:35:00|8373.4|8358.4|8373.8|8358.8|8379.4|8359|8372.8|8353.7|48
1726821600000|2024-09-20 08:40:00|8373.9|8358.9|8373.6|8358.6|8379|8359|8373.6|8354|7
1726821900000|2024-09-20 08:45:00|8373.7|8358.7|8375.3|8360.3|8375.8|8360.8|8373.7|8358.7|56
1726822200000|2024-09-20 08:50:00|8375.4|8360.4|8375.5|8360.5|8375.6|8360.6|8374.6|8359.6|54
1726822500000|2024-09-20 08:55:00|8375.6|8360.6|8377.7|8362.7|8377.8|8362.8|8375.5|8360.5|49
1726822800000|2024-09-20 09:00:00|8377.5|8362.5|8377|8362|8377.8|8362.8|8376.8|8361.8|50
1726823100000|2024-09-20 09:05:00|8377.2|8362.2|8377.2|8362.2|8377.4|8362.4|8377.1|8362.1|59
1726823400000|2024-09-20 09:10:00|8377.3|8362.3|8377.3|8362.3|8377.8|8362.8|8377.1|8362.1|44
1726823700000|2024-09-20 09:15:00|8377.4|8362.4|8376.8|8361.8|8377.4|8362.4|8376.8|8361.8|31
1726824000000|2024-09-20 09:20:00|8377.1|8362.1|8377.3|8362.3|8377.6|8362.6|8376.8|8361.8|65
1726824300000|2024-09-20 09:25:00|8377.1|8362.1|8377.1|8362.1|8377.3|8362.3|8376.6|8361.6|45
1726824600000|2024-09-20 09:30:00|8376.8|8361.8|8383.4|8358.4|8383.4|8363.8|8376.7|8358.3|56
1726824900000|2024-09-20 09:35:00|8383.3|8358.3|8377.8|8362.8|8383.7|8363.4|8377.6|8358|69
1726825200000|2024-09-20 09:40:00|8378.1|8363.1|8375.9|8360.9|8378.1|8363.1|8375.4|8360.4|66
1726825500000|2024-09-20 09:45:00|8375.8|8360.8|8376.7|8361.7|8381.7|8362.1|8375.4|8356.3|57
1726825800000|2024-09-20 09:50:00|8376.5|8361.5|8376.7|8361.7|8376.8|8361.8|8376.1|8361.1|37
1726826100000|2024-09-20 09:55:00|8377.2|8362.2|8376.7|8361.7|8377.2|8362.2|8376.1|8361.1|48
1726826400000|2024-09-20 10:00:00|8376.6|8361.6|8371.4|8356.4|8381.1|8361.6|8371.3|8352.8|82
1726826700000|2024-09-20 10:05:00|8371.5|8356.5|8373|8358|8373|8358|8371.3|8356.3|40
1726827000000|2024-09-20 10:10:00|8373.2|8358.2|8373.6|8358.6|8378.8|8358.8|8373|8353.5|28
1726827300000|2024-09-20 10:15:00|8373.5|8358.5|8377.9|8352.9|8378.6|8358.6|8373.4|8352.9|28
1726827600000|2024-09-20 10:20:00|8377.3|8352.3|8373|8358|8378.5|8358.1|8372.9|8352|74
1726827900000|2024-09-20 10:25:00|8372.9|8357.9|8372.8|8357.8|8378|8358.1|8372.7|8352.9|30
1726828200000|2024-09-20 10:30:00|8372.7|8357.7|8378|8353|8378|8357.8|8372.6|8352.3|32
1726828500000|2024-09-20 10:35:00|8377.9|8352.9|8378|8353|8378.3|8353.3|8377.8|8352.8|56
1726828800000|2024-09-20 10:40:00|8378.2|8353.2|8372.8|8357.8|8378.2|8358.2|8372.7|8352.9|26
1726829100000|2024-09-20 10:45:00|8372.7|8357.7|8372.7|8357.7|8372.8|8357.8|8372.6|8357.6|8
1726829400000|2024-09-20 10:50:00|8372.8|8357.8|8373.1|8358.1|8373.4|8358.4|8372.7|8357.7|10
1726829700000|2024-09-20 10:55:00|8372.9|8357.9|8372.9|8357.9|8372.9|8357.9|8372.8|8357.8|3
1726830000000|2024-09-20 11:00:00|8372.3|8357.3|8372.5|8357.5|8372.7|8357.7|8372.3|8357.3|18
1726830300000|2024-09-20 11:05:00|8372.7|8357.7|8372.5|8357.5|8372.7|8357.7|8372.5|8357.5|3
1726830600000|2024-09-20 11:10:00|8372.6|8357.6|8373.3|8358.3|8373.3|8358.3|8372.5|8357.5|4
1726830900000|2024-09-20 11:15:00|8373.5|8358.5|8373.8|8358.8|8373.8|8358.8|8373.5|8358.5|4
1726831200000|2024-09-20 11:20:00|8373.7|8358.7|8373.8|8358.8|8373.8|8358.8|8373.6|8358.6|22
1726831500000|2024-09-20 11:25:00|8373.6|8358.6|8374|8359|8374|8359|8373.4|8358.4|33
1726831800000|2024-09-20 11:30:00|8373.7|8358.7|8373.6|8358.6|8373.7|8358.7|8373.5|8358.5|7
1726832100000|2024-09-20 11:35:00|8373.5|8358.5|8373.5|8358.5|8373.6|8358.6|8373.5|8358.5|9
1726832400000|2024-09-20 11:40:00|8373.6|8358.6|8373.5|8358.5|8373.7|8358.7|8373.5|8358.5|8
1726832700000|2024-09-20 11:45:00|8373.6|8358.6|8373.7|8358.7|8373.7|8358.7|8373.5|8358.5|4
1726833000000|2024-09-20 11:50:00|8373.9|8358.9|8373.7|8358.7|8373.9|8358.9|8373.7|8358.7|2
1726833300000|2024-09-20 11:55:00|8373.8|8358.8|8373.7|8358.7|8373.8|8358.8|8373.7|8358.7|4
1726833600000|2024-09-20 12:00:00|8373.8|8358.8|8372.6|8357.6|8373.8|8358.8|8372.6|8357.6|29
1726833900000|2024-09-20 12:05:00|8372.5|8357.5|8372.7|8357.7|8372.7|8357.7|8372.5|8357.5|27
1726834200000|2024-09-20 12:10:00|8372.6|8357.6|8372.7|8357.7|8372.7|8357.7|8372.6|8357.6|4
1726834500000|2024-09-20 12:15:00|8372.6|8357.6|8372.1|8357.1|8372.7|8357.7|8372.1|8357.1|16
1726834800000|2024-09-20 12:20:00|8372.2|8357.2|8371.7|8356.7|8372.2|8357.2|8371.5|8356.5|29
1726835100000|2024-09-20 12:25:00|8371.8|8356.8|8376.7|8351.7|8377.3|8357|8370.9|8350.9|56
1726835400000|2024-09-20 12:30:00|8376.3|8351.3|8371.7|8356.7|8376.3|8356.8|8371.4|8350.6|30
1726835700000|2024-09-20 12:35:00|8371.6|8356.6|8371.7|8356.7|8372.3|8357.3|8371.6|8356.6|22
1726836000000|2024-09-20 12:40:00|8371.6|8356.6|8370.4|8355.4|8375.6|8356.7|8370.3|8350.5|32
1726836300000|2024-09-20 12:45:00|8370.5|8355.5|8369.6|8354.6|8374.8|8355.5|8369|8349.3|42
1726836600000|2024-09-20 12:50:00|8369.7|8354.7|8369.5|8354.5|8369.7|8354.7|8369.3|8354.3|14
1726836900000|2024-09-20 12:55:00|8369.6|8354.6|8369.4|8354.4|8369.6|8354.6|8369.2|8354.2|19
1726837200000|2024-09-20 13:00:00|8369.3|8354.3|8370.2|8355.2|8370.2|8355.2|8369.3|8354.3|26
1726837500000|2024-09-20 13:05:00|8370.3|8355.3|8369.9|8354.9|8375.7|8356|8369.9|8349.4|45
1726837800000|2024-09-20 13:10:00|8370|8355|8369.8|8354.8|8370|8355|8369.4|8354.4|22
1726838100000|2024-09-20 13:15:00|8369.9|8354.9|8369.9|8354.9|8370|8355|8369.9|8354.9|11
1726838400000|2024-09-20 13:20:00|8370.1|8355.1|8369.7|8354.7|8370.3|8355.3|8369.7|8354.7|7
1726838700000|2024-09-20 13:25:00|8369.6|8354.6|8369.9|8354.9|8370.1|8355.1|8369.6|8354.6|7
1726839000000|2024-09-20 13:30:00|8369.8|8354.8|8369.7|8354.7|8369.9|8354.9|8369.3|8354.3|11
1726839300000|2024-09-20 13:35:00|8369.8|8354.8|8369.9|8354.9|8370.2|8355.2|8369.7|8354.7|15
1726839600000|2024-09-20 13:40:00|8369.8|8354.8|8370.2|8355.2|8370.2|8355.2|8369.8|8354.8|32
1726839900000|2024-09-20 13:45:00|8370.1|8355.1|8370.1|8355.1|8370.2|8355.2|8369.9|8354.9|24
1726840200000|2024-09-20 13:50:00|8370|8355|8370|8355|8371|8356|8369.9|8354.9|42
1726840500000|2024-09-20 13:55:00|8370.1|8355.1|8370.1|8355.1|8370.2|8355.2|8369.9|8354.9|49
1726840800000|2024-09-20 14:00:00|8370|8355|8370.8|8355.8|8370.8|8355.8|8369.9|8354.9|14
1726841100000|2024-09-20 14:05:00|8370.9|8355.9|8374|8349|8374.3|8356.3|8368.4|8348.9|48
1726841400000|2024-09-20 14:10:00|8373.9|8348.9|8369.3|8354.3|8374.8|8354.8|8368.9|8348.9|43
1726841700000|2024-09-20 14:15:00|8369.2|8354.2|8374.5|8349.5|8374.6|8354.6|8369.1|8349.5|24
1726842000000|2024-09-20 14:20:00|8369.5|8354.5|8369.5|8354.5|8369.6|8354.6|8369.5|8354.5|3
1726842300000|2024-09-20 14:25:00|8369.6|8354.6|8369.7|8354.7|8369.7|8354.7|8369.4|8354.4|9
1726842600000|2024-09-20 14:30:00|8369.6|8354.6|8369.3|8354.3|8369.6|8354.6|8369.3|8354.3|11
1726842900000|2024-09-20 14:35:00|8369.4|8354.4|8369.4|8354.4|8369.4|8354.4|8369.2|8354.2|20
1726843200000|2024-09-20 14:40:00|8369.6|8354.6|8369.5|8354.5|8369.7|8354.7|8369.3|8354.3|28
1726843500000|2024-09-20 14:45:00|8369.4|8354.4|8369.2|8354.2|8369.4|8354.4|8369.2|8354.2|5
1726843800000|2024-09-20 14:50:00|8369.1|8354.1|8368.9|8353.9|8369.7|8354.7|8368.9|8353.9|29
1726844100000|2024-09-20 14:55:00|8369|8354|8369.2|8354.2|8369.3|8354.3|8368.9|8353.9|7
1726844400000|2024-09-20 15:00:00|8369.3|8354.3|8369.3|8354.3|8369.6|8354.6|8369.2|8354.2|30
1726844700000|2024-09-20 15:05:00|8369.4|8354.4|8369.3|8354.3|8369.4|8354.4|8369.2|8354.2|6
1726845600000|2024-09-20 15:20:00|8369.2|8354.2|8369.5|8354.5|8369.8|8354.8|8369.2|8354.2|11
1726845900000|2024-09-20 15:25:00|8369.6|8354.6|8369.6|8354.6|8369.6|8354.6|8369.4|8354.4|27
1726846200000|2024-09-20 15:30:00|8369.8|8354.8|8369|8354|8369.8|8354.8|8368.8|8353.8|24
1726846500000|2024-09-20 15:35:00|8368.9|8353.9|8368.7|8353.7|8369.2|8354.2|8368.6|8353.6|27
1726846800000|2024-09-20 15:40:00|8368.4|8353.4|8367.9|8352.9|8368.4|8353.4|8367.9|8352.9|7
1726847100000|2024-09-20 15:45:00|8368.1|8353.1|8367|8352|8368.2|8353.2|8366.7|8351.7|23
1726847400000|2024-09-20 15:50:00|8366.9|8351.9|8367.2|8352.2|8372.1|8352.2|8366.7|8346.9|17
1726847700000|2024-09-20 15:55:00|8367.1|8352.1|8367.5|8352.5|8367.5|8352.5|8366.8|8351.8|15
1726848000000|2024-09-20 16:00:00|8367.4|8352.4|8367.5|8352.5|8367.5|8352.5|8367.4|8352.4|14
1726848300000|2024-09-20 16:05:00|8367.6|8352.6|8367|8352|8367.6|8352.6|8366.9|8351.9|21
1726848600000|2024-09-20 16:10:00|8366.9|8351.9|8366.8|8351.8|8367|8352|8366.8|8351.8|28
1726848900000|2024-09-20 16:15:00|8366.9|8351.9|8366.8|8351.8|8367|8352|8366.8|8351.8|12
1726849200000|2024-09-20 16:20:00|8367|8352|8366.9|8351.9|8367|8352|8366.8|8351.8|7
1726849500000|2024-09-20 16:25:00|8367|8352|8367|8352|8367|8352|8366.8|8351.8|5
1726849800000|2024-09-20 16:30:00|8366.9|8351.9|8367.1|8352.1|8367.1|8352.1|8366.9|8351.9|9
1726850100000|2024-09-20 16:35:00|8366.9|8351.9|8367.1|8352.1|8367.1|8352.1|8366.9|8351.9|4
1726850400000|2024-09-20 16:40:00|8367|8352|8366.9|8351.9|8367|8352|8366.9|8351.9|2
1726850700000|2024-09-20 16:45:00|8366.7|8351.7|8366.1|8351.1|8366.9|8351.9|8365.9|8350.9|12
1726851000000|2024-09-20 16:50:00|8366|8351|8366.1|8351.1|8366.1|8351.1|8365.7|8350.7|18
1726851300000|2024-09-20 16:55:00|8365.9|8350.9|8365.7|8350.7|8365.9|8350.9|8365.7|8350.7|2
1726851600000|2024-09-20 17:00:00|8366.1|8351.1|8366.1|8351.1|8366.1|8351.1|8366|8351|3
1726852200000|2024-09-20 17:10:00|8366.3|8351.3|8366.4|8351.4|8366.4|8351.4|8366.3|8351.3|4
1726852500000|2024-09-20 17:15:00|8366.5|8351.5|8366.5|8351.5|8366.5|8351.5|8366.4|8351.4|5
1726852800000|2024-09-20 17:20:00|8366.4|8351.4|8366.5|8351.5|8366.5|8351.5|8366.4|8351.4|2
1726853100000|2024-09-20 17:25:00|8366.4|8351.4|8366.5|8351.5|8366.6|8351.6|8366.4|8351.4|4
1726853400000|2024-09-20 17:30:00|8366.6|8351.6|8366.5|8351.5|8366.6|8351.6|8366.3|8351.3|5
1726854000000|2024-09-20 17:40:00|8366.3|8351.3|8366.2|8351.2|8366.4|8351.4|8366.2|8351.2|4
1726854300000|2024-09-20 17:45:00|8366.3|8351.3|8366.4|8351.4|8366.5|8351.5|8366.3|8351.3|8
1726854600000|2024-09-20 17:50:00|8366.5|8351.5|8366.5|8351.5|8366.6|8351.6|8366.4|8351.4|13
1726854900000|2024-09-20 17:55:00|8366.4|8351.4|8366.7|8351.7|8366.7|8351.7|8366.4|8351.4|9
1726855200000|2024-09-20 18:00:00|8366.6|8351.6|8367.1|8352.1|8367.1|8352.1|8366.6|8351.6|7
1726855500000|2024-09-20 18:05:00|8367.2|8352.2|8367.2|8352.2|8367.2|8352.2|8367.2|8352.2|1
1726856100000|2024-09-20 18:15:00|8367.6|8352.6|8367.5|8352.5|8367.6|8352.6|8367.5|8352.5|2
1726856400000|2024-09-20 18:20:00|8367.7|8352.7|8367.7|8352.7|8367.7|8352.7|8367.7|8352.7|1
1726856700000|2024-09-20 18:25:00|8367.6|8352.6|8367.6|8352.6|8367.7|8352.7|8367.5|8352.5|9
1726857000000|2024-09-20 18:30:00|8367.7|8352.7|8367.5|8352.5|8367.7|8352.7|8367.5|8352.5|7
1726857300000|2024-09-20 18:35:00|8367.7|8352.7|8371.9|8346.9|8372.2|8352.7|8367.1|8346.9|15
1726857600000|2024-09-20 18:40:00|8372.1|8347.1|8372.1|8347.1|8372.3|8347.3|8372.1|8347.1|6
1726858500000|2024-09-20 18:55:00|8371.9|8346.9|8371.9|8346.9|8372.1|8347.1|8371.9|8346.9|3
1726858800000|2024-09-20 19:00:00|8372.1|8347.1|8372.1|8347.1|8372.1|8347.1|8371.9|8346.9|3
1726859100000|2024-09-20 19:05:00|8371.9|8346.9|8371.9|8346.9|8372.1|8347.1|8371.9|8346.9|9
1726859400000|2024-09-20 19:10:00|8372.1|8347.1|8371.9|8346.9|8372.1|8347.1|8371.9|8346.9|10
1726859700000|2024-09-20 19:15:00|8372.1|8347.1|8371.9|8346.9|8372.1|8347.1|8371.9|8346.9|10
1726860000000|2024-09-20 19:20:00|8372.1|8347.1|8372.1|8347.1|8372.1|8347.1|8371.9|8346.9|11
1726860300000|2024-09-20 19:25:00|8371.9|8346.9|8372.3|8347.3|8372.3|8347.3|8371.9|8346.9|3
1726860600000|2024-09-20 19:30:00|8372.5|8347.5|8372.2|8347.2|8372.5|8347.5|8372.2|8347.2|5
1726860900000|2024-09-20 19:35:00|8372.1|8347.1|8372.2|8347.2|8372.2|8347.2|8371.9|8346.9|7
1726861500000|2024-09-20 19:45:00|8372.3|8347.3|8372.3|8347.3|8372.4|8347.4|8372.2|8347.2|9
1726861800000|2024-09-20 19:50:00|8372.2|8347.2|8372.2|8347.2|8372.3|8347.3|8372.2|8347.2|5
1727053200000|2024-09-23 01:00:00|8371.7|8346.7|8370.7|8345.7|8371.7|8346.7|8370.7|8345.7|4
1727053500000|2024-09-23 01:05:00|8373.1|8348.1|8372.7|8347.7|8373.1|8348.1|8372.3|8347.3|4
1727053800000|2024-09-23 01:10:00|8373.3|8348.3|8371.9|8346.9|8373.3|8348.3|8371.9|8346.9|12
1727054100000|2024-09-23 01:15:00|8372.7|8347.7|8372.2|8347.2|8372.7|8347.7|8371.5|8346.5|9
1727054400000|2024-09-23 01:20:00|8371|8346|8369.6|8344.6|8371.5|8346.5|8368.1|8343.1|42
1727054700000|2024-09-23 01:25:00|8370.1|8345.1|8371.7|8346.7|8373.5|8348.5|8370.1|8345.1|27
1727055600000|2024-09-23 01:40:00|8371.9|8346.9|8371.1|8346.1|8371.9|8346.9|8370.7|8345.7|10
1727055900000|2024-09-23 01:45:00|8370.7|8345.7|8368.3|8343.3|8371.2|8346.2|8368.3|8343.3|28
1727056200000|2024-09-23 01:50:00|8368.9|8343.9|8369.7|8344.7|8370.3|8345.3|8368.9|8343.9|21
1727056500000|2024-09-23 01:55:00|8369.9|8344.9|8370.1|8345.1|8370.7|8345.7|8369.5|8344.5|12
1727056800000|2024-09-23 02:00:00|8370.2|8345.2|8370.7|8345.7|8371.3|8346.3|8370.2|8345.2|8
1727057100000|2024-09-23 02:05:00|8371.3|8346.3|8371.3|8346.3|8371.3|8346.3|8371.3|8346.3|1
1727057400000|2024-09-23 02:10:00|8370.9|8345.9|8370.3|8345.3|8371.1|8346.1|8370.3|8345.3|4
1727057700000|2024-09-23 02:15:00|8370.5|8345.5|8370.3|8345.3|8370.5|8345.5|8370.3|8345.3|3
1727058000000|2024-09-23 02:20:00|8370.5|8345.5|8370.7|8345.7|8370.8|8345.8|8370.5|8345.5|6
1727058300000|2024-09-23 02:25:00|8370.6|8345.6|8370.5|8345.5|8370.6|8345.6|8370.1|8345.1|6
1727058600000|2024-09-23 02:30:00|8370.3|8345.3|8370.3|8345.3|8370.3|8345.3|8370.3|8345.3|1
1727059800000|2024-09-23 02:50:00|8370.6|8345.6|8370.9|8345.9|8370.9|8345.9|8370.6|8345.6|2
1727060400000|2024-09-23 03:00:00|8370.6|8345.6|8369.7|8344.7|8370.6|8345.6|8369.5|8344.5|8
1727060700000|2024-09-23 03:05:00|8369.5|8344.5|8368.7|8343.7|8369.5|8344.5|8368.7|8343.7|38
1727061000000|2024-09-23 03:10:00|8368.8|8343.8|8369.1|8344.1|8369.2|8344.2|8368.8|8343.8|33
1727061300000|2024-09-23 03:15:00|8369|8344|8368.4|8343.4|8369.1|8344.1|8368.4|8343.4|31
1727061600000|2024-09-23 03:20:00|8368.3|8343.3|8369.2|8344.2|8369.3|8344.3|8368.3|8343.3|11
1727061900000|2024-09-23 03:25:00|8369.1|8344.1|8368.4|8343.4|8369.1|8344.1|8368.1|8343.1|26
1727062200000|2024-09-23 03:30:00|8368.5|8343.5|8370.9|8345.9|8371.2|8346.2|8368.5|8343.5|51
1727062500000|2024-09-23 03:35:00|8365.9|8350.9|8372.2|8347.2|8372.4|8352.5|8365.9|8347.2|34
1727062800000|2024-09-23 03:40:00|8372.3|8347.3|8368.1|8353.1|8373.1|8353.1|8367.2|8347.3|18
1727063100000|2024-09-23 03:45:00|8368|8353|8366.1|8351.1|8368|8353|8366|8351|53
1727063400000|2024-09-23 03:50:00|8366.3|8351.3|8364.3|8349.3|8370|8351.3|8363.7|8343.7|116
1727063700000|2024-09-23 03:55:00|8364.1|8349.1|8366|8351|8371.2|8351.3|8364.1|8346|56
1727064000000|2024-09-23 04:00:00|8365.9|8350.9|8365.2|8350.2|8365.9|8350.9|8364.9|8349.9|27
1727064300000|2024-09-23 04:05:00|8365.1|8350.1|8368.6|8343.6|8368.6|8350.1|8363.2|8343.2|30
1727064600000|2024-09-23 04:10:00|8368.5|8343.5|8364.8|8349.8|8368.6|8349.8|8363.6|8343.4|25
1727064900000|2024-09-23 04:15:00|8364.6|8349.6|8366|8351|8366.3|8351.3|8364.4|8349.4|37
1727065200000|2024-09-23 04:20:00|8365.9|8350.9|8366.3|8351.3|8366.3|8351.3|8365.1|8350.1|19
1727065500000|2024-09-23 04:25:00|8366.4|8351.4|8365.8|8350.8|8366.4|8351.4|8365.7|8350.7|11
1727065800000|2024-09-23 04:30:00|8365.7|8350.7|8365.4|8350.4|8365.7|8350.7|8365.1|8350.1|12
1727066100000|2024-09-23 04:35:00|8365.2|8350.2|8365.3|8350.3|8365.5|8350.5|8365.2|8350.2|16
1727066400000|2024-09-23 04:40:00|8365.4|8350.4|8365.5|8350.5|8365.5|8350.5|8365.3|8350.3|4
1727066700000|2024-09-23 04:45:00|8365.4|8350.4|8365.4|8350.4|8365.5|8350.5|8365.4|8350.4|5
1727067000000|2024-09-23 04:50:00|8365.5|8350.5|8366|8351|8366|8351|8365.5|8350.5|8
1727067300000|2024-09-23 04:55:00|8366.3|8351.3|8368.3|8353.3|8368.3|8353.3|8366.1|8351.1|30
1727067600000|2024-09-23 05:00:00|8368.4|8353.4|8368.8|8353.8|8368.9|8353.9|8368|8353|39
1727067900000|2024-09-23 05:05:00|8368.7|8353.7|8368.2|8353.2|8368.9|8353.9|8368.2|8353.2|17
1727068200000|2024-09-23 05:10:00|8368.4|8353.4|8367.8|8352.8|8372.6|8353.5|8367.1|8347.1|46
1727068500000|2024-09-23 05:15:00|8367.7|8352.7|8368.3|8353.3|8368.3|8353.3|8367.5|8352.5|21
1727068800000|2024-09-23 05:20:00|8368.6|8353.6|8369.3|8354.3|8369.5|8354.5|8368.6|8353.6|32
1727069100000|2024-09-23 05:25:00|8369.5|8354.5|8369.9|8354.9|8370.3|8355.3|8369.5|8354.5|13
1727069400000|2024-09-23 05:30:00|8370.1|8355.1|8369.9|8354.9|8370.1|8355.1|8369.9|8354.9|9
1727069700000|2024-09-23 05:35:00|8370|8355|8370.3|8355.3|8370.3|8355.3|8369.9|8354.9|12
1727070000000|2024-09-23 05:40:00|8370.2|8355.2|8370.4|8355.4|8370.4|8355.4|8370.2|8355.2|11
1727070300000|2024-09-23 05:45:00|8370.5|8355.5|8370.9|8355.9|8371.4|8356.4|8370.3|8355.3|28
1727070600000|2024-09-23 05:50:00|8370.8|8355.8|8368.9|8353.9|8370.8|8355.8|8368.5|8353.5|31
1727070900000|2024-09-23 05:55:00|8368.8|8353.8|8369.7|8354.7|8370|8355|8368.8|8353.8|39
1727071200000|2024-09-23 06:00:00|8369.9|8354.9|8369.7|8354.7|8370.2|8355.2|8369.7|8354.7|22
1727071500000|2024-09-23 06:05:00|8369.4|8354.4|8370.1|8355.1|8370.1|8355.1|8369.1|8354.1|22
1727071800000|2024-09-23 06:10:00|8370|8355|8369.6|8354.6|8370.4|8355.4|8369.6|8354.6|17
1727072100000|2024-09-23 06:15:00|8369.5|8354.5|8370|8355|8370.2|8355.2|8369.5|8354.5|24
1727072700000|2024-09-23 06:25:00|8370.3|8355.3|8370.6|8355.6|8370.8|8355.8|8370.3|8355.3|28
1727073000000|2024-09-23 06:30:00|8370.3|8355.3|8369.7|8354.7|8370.7|8355.7|8369.7|8354.7|13
1727073300000|2024-09-23 06:35:00|8369.6|8354.6|8369.2|8354.2|8369.6|8354.6|8368.8|8353.8|40
1727073600000|2024-09-23 06:40:00|8369.1|8354.1|8368.3|8353.3|8369.1|8354.1|8367.7|8352.7|49
1727073900000|2024-09-23 06:45:00|8368.4|8353.4|8369.3|8354.3|8369.3|8354.3|8368.3|8353.3|20
1727074200000|2024-09-23 06:50:00|8369.4|8354.4|8369.3|8354.3|8369.8|8354.8|8369.3|8354.3|20
1727074500000|2024-09-23 06:55:00|8369.1|8354.1|8369.4|8354.4|8369.4|8354.4|8369.1|8354.1|3
1727074800000|2024-09-23 07:00:00|8369.3|8354.3|8369.8|8354.8|8370|8355|8369.1|8354.1|26
1727075100000|2024-09-23 07:05:00|8369.7|8354.7|8370.7|8355.7|8371|8356|8369.7|8354.7|33
1727075400000|2024-09-23 07:10:00|8370.9|8355.9|8370.7|8355.7|8376.6|8356.5|8370.1|8350.3|52
1727075700000|2024-09-23 07:15:00|8370.9|8355.9|8371.4|8356.4|8371.9|8356.9|8370.9|8355.9|23
1727076000000|2024-09-23 07:20:00|8371.3|8356.3|8372|8357|8372|8357|8371.1|8356.1|30
1727076300000|2024-09-23 07:25:00|8372.1|8357.1|8371.3|8356.3|8372.1|8357.1|8371.1|8356.1|28
1727076600000|2024-09-23 07:30:00|8371.4|8356.4|8372.7|8357.7|8372.8|8357.8|8371.4|8356.4|32
1727076900000|2024-09-23 07:35:00|8372.6|8357.6|8373.1|8358.1|8373.5|8358.5|8372.5|8357.5|35
1727077200000|2024-09-23 07:40:00|8373|8358|8371.9|8356.9|8373.1|8358.1|8371.9|8356.9|38
1727077500000|2024-09-23 07:45:00|8372|8357|8371.9|8356.9|8372|8357|8371.8|8356.8|13
1727077800000|2024-09-23 07:50:00|8372|8357|8372.3|8357.3|8372.3|8357.3|8371.9|8356.9|20
1727078100000|2024-09-23 07:55:00|8372.4|8357.4|8372.7|8357.7|8372.8|8357.8|8372.3|8357.3|7
1727078400000|2024-09-23 08:00:00|8372.6|8357.6|8374.3|8359.3|8374.6|8359.6|8372.4|8357.4|64
1727078700000|2024-09-23 08:05:00|8374.4|8359.4|8374.3|8359.3|8374.4|8359.4|8373.8|8358.8|15
1727079000000|2024-09-23 08:10:00|8374.4|8359.4|8374.2|8359.2|8374.7|8359.7|8374.2|8359.2|10
1727079300000|2024-09-23 08:15:00|8374.1|8359.1|8372.9|8357.9|8374.1|8359.1|8372.7|8357.7|46
1727079600000|2024-09-23 08:20:00|8373|8358|8372.8|8357.8|8373|8358|8372.7|8357.7|5
1727079900000|2024-09-23 08:25:00|8373|8358|8373.4|8358.4|8373.6|8358.6|8373|8358|9
1727080200000|2024-09-23 08:30:00|8373.2|8358.2|8373.2|8358.2|8373.2|8358.2|8372.9|8357.9|8
1727080500000|2024-09-23 08:35:00|8373|8358|8373|8358|8373.1|8358.1|8372.9|8357.9|5
1727080800000|2024-09-23 08:40:00|8373.2|8358.2|8372.9|8357.9|8373.2|8358.2|8372.7|8357.7|15
1727081100000|2024-09-23 08:45:00|8372.7|8357.7|8372.3|8357.3|8372.9|8357.9|8372.3|8357.3|17
1727081400000|2024-09-23 08:50:00|8372.2|8357.2|8371.2|8356.2|8372.8|8357.8|8370.6|8355.6|43
1727081700000|2024-09-23 08:55:00|8371.3|8356.3|8371.8|8356.8|8371.8|8356.8|8371.3|8356.3|21
1727082000000|2024-09-23 09:00:00|8372.1|8357.1|8372|8357|8372.3|8357.3|8371.6|8356.6|19
1727082300000|2024-09-23 09:05:00|8371.8|8356.8|8371.3|8356.3|8371.8|8356.8|8371.3|8356.3|29
1727082600000|2024-09-23 09:10:00|8371.2|8356.2|8371.4|8356.4|8371.5|8356.5|8371.2|8356.2|9
1727082900000|2024-09-23 09:15:00|8371.3|8356.3|8371.8|8356.8|8371.8|8356.8|8371.3|8356.3|9
1727083200000|2024-09-23 09:20:00|8371.9|8356.9|8372|8357|8372|8357|8371.4|8356.4|64
1727083500000|2024-09-23 09:25:00|8372.1|8357.1|8371.4|8356.4|8372.1|8357.1|8371.4|8356.4|8
1727083800000|2024-09-23 09:30:00|8371.5|8356.5|8373.1|8358.1|8373.2|8358.2|8371.4|8356.4|29
1727084100000|2024-09-23 09:35:00|8372.9|8357.9|8372.9|8357.9|8373.1|8358.1|8372.7|8357.7|47
1727084400000|2024-09-23 09:40:00|8372.7|8357.7|8372.5|8357.5|8372.7|8357.7|8372.5|8357.5|9
1727084700000|2024-09-23 09:45:00|8372.7|8357.7|8372.6|8357.6|8372.8|8357.8|8372.4|8357.4|49
1727085000000|2024-09-23 09:50:00|8372.3|8357.3|8372.5|8357.5|8372.8|8357.8|8372|8357|34
1727085300000|2024-09-23 09:55:00|8372.7|8357.7|8373.6|8358.6|8374.2|8359.2|8372.7|8357.7|42
1727085600000|2024-09-23 10:00:00|8373.3|8358.3|8372.8|8357.8|8373.4|8358.4|8371.7|8356.7|45
1727085900000|2024-09-23 10:05:00|8372.7|8357.7|8372.4|8357.4|8372.8|8357.8|8372.3|8357.3|17
1727086200000|2024-09-23 10:10:00|8372.6|8357.6|8372.4|8357.4|8372.6|8357.6|8372.4|8357.4|2
1727086500000|2024-09-23 10:15:00|8372.2|8357.2|8372.4|8357.4|8372.4|8357.4|8371.9|8356.9|18
1727086800000|2024-09-23 10:20:00|8372.3|8357.3|8372.2|8357.2|8372.4|8357.4|8372.2|8357.2|8
1727087100000|2024-09-23 10:25:00|8372.3|8357.3|8372.3|8357.3|8372.3|8357.3|8372.3|8357.3|1
1727087400000|2024-09-23 10:30:00|8372.4|8357.4|8373.8|8358.8|8373.8|8358.8|8372.3|8357.3|21
1727087700000|2024-09-23 10:35:00|8373.9|8358.9|8373.7|8358.7|8373.9|8358.9|8373.6|8358.6|19
1727088000000|2024-09-23 10:40:00|8373.6|8358.6|8373.5|8358.5|8373.6|8358.6|8373.3|8358.3|7
1727088300000|2024-09-23 10:45:00|8373.3|8358.3|8373.5|8358.5|8373.5|8358.5|8373.3|8358.3|6
1727088600000|2024-09-23 10:50:00|8373.6|8358.6|8374.1|8359.1|8374.3|8359.3|8373.5|8358.5|12
1727088900000|2024-09-23 10:55:00|8374|8359|8373.6|8358.6|8374.1|8359.1|8373.6|8358.6|10
1727089200000|2024-09-23 11:00:00|8373.7|8358.7|8374.7|8359.7|8374.9|8359.9|8373.7|8358.7|15
1727089500000|2024-09-23 11:05:00|8374.3|8359.3|8374.1|8359.1|8374.4|8359.4|8374.1|8359.1|4
1727089800000|2024-09-23 11:10:00|8373.9|8358.9|8373.8|8358.8|8373.9|8358.9|8373.7|8358.7|4
1727090100000|2024-09-23 11:15:00|8373.9|8358.9|8374|8359|8374.1|8359.1|8373.9|8358.9|6
1727090400000|2024-09-23 11:20:00|8373.9|8358.9|8374.2|8359.2|8374.3|8359.3|8373.8|8358.8|13
1727090700000|2024-09-23 11:25:00|8374.3|8359.3|8374.2|8359.2|8374.3|8359.3|8374.2|8359.2|4
1727091000000|2024-09-23 11:30:00|8374.3|8359.3|8374.3|8359.3|8374.3|8359.3|8374.3|8359.3|1
1727091300000|2024-09-23 11:35:00|8374.1|8359.1|8374.1|8359.1|8374.1|8359.1|8373.8|8358.8|5
1727091600000|2024-09-23 11:40:00|8374.2|8359.2|8373.9|8358.9|8374.2|8359.2|8373.9|8358.9|4
1727091900000|2024-09-23 11:45:00|8374|8359|8374|8359|8374.1|8359.1|8374|8359|3
1727092200000|2024-09-23 11:50:00|8373.9|8358.9|8373.9|8358.9|8374|8359|8373.9|8358.9|5
1727092800000|2024-09-23 12:00:00|8374|8359|8374|8359|8374.1|8359.1|8373.9|8358.9|18
1727093100000|2024-09-23 12:05:00|8374.1|8359.1|8374.1|8359.1|8374.1|8359.1|8374.1|8359.1|1
1727094000000|2024-09-23 12:20:00|8374|8359|8374|8359|8374.1|8359.1|8373.9|8358.9|14
1727094300000|2024-09-23 12:25:00|8374.1|8359.1|8374|8359|8374.2|8359.2|8374|8359|8
1727094600000|2024-09-23 12:30:00|8373.9|8358.9|8373.9|8358.9|8373.9|8358.9|8373.9|8358.9|1
1727094900000|2024-09-23 12:35:00|8374|8359|8374.3|8359.3|8374.3|8359.3|8374|8359|3
1727095200000|2024-09-23 12:40:00|8374.2|8359.2|8374.6|8359.6|8374.6|8359.6|8374.1|8359.1|17
1727095500000|2024-09-23 12:45:00|8374.5|8359.5|8374.3|8359.3|8374.5|8359.5|8374.1|8359.1|16
1727095800000|2024-09-23 12:50:00|8374.2|8359.2|8374.3|8359.3|8374.3|8359.3|8374.2|8359.2|2
1727096100000|2024-09-23 12:55:00|8374.2|8359.2|8374.3|8359.3|8374.3|8359.3|8374.1|8359.1|4
1727096400000|2024-09-23 13:00:00|8374.2|8359.2|8375|8360|8375.2|8360.2|8374.1|8359.1|34
1727096700000|2024-09-23 13:05:00|8374.9|8359.9|8374.9|8359.9|8375|8360|8374.7|8359.7|9
1727097000000|2024-09-23 13:10:00|8374.8|8359.8|8375.1|8360.1|8375.1|8360.1|8374.6|8359.6|45
1727097300000|2024-09-23 13:15:00|8375|8360|8375.1|8360.1|8375.2|8360.2|8374.6|8359.6|15
1727097600000|2024-09-23 13:20:00|8375|8360|8374.7|8359.7|8375|8360|8374.7|8359.7|8
1727097900000|2024-09-23 13:25:00|8374.5|8359.5|8374.9|8359.9|8374.9|8359.9|8374.3|8359.3|26
1727098200000|2024-09-23 13:30:00|8374.8|8359.8|8376.1|8361.1|8376.1|8361.1|8374.5|8359.5|27
1727098500000|2024-09-23 13:35:00|8376|8361|8375.1|8360.1|8376|8361|8374.9|8359.9|50
1727098800000|2024-09-23 13:40:00|8375.2|8360.2|8379.7|8354.7|8380.1|8361|8375|8354.7|59
1727099100000|2024-09-23 13:45:00|8380.1|8355.1|8374.8|8359.8|8380.4|8360.7|8374.7|8354.9|42
1727099400000|2024-09-23 13:50:00|8374.7|8359.7|8374.9|8359.9|8375|8360|8374.7|8359.7|21
1727099700000|2024-09-23 13:55:00|8375.1|8360.1|8376.1|8361.1|8376.2|8361.2|8375.1|8360.1|19
1727100000000|2024-09-23 14:00:00|8375.9|8360.9|8376.1|8361.1|8376.3|8361.3|8375.7|8360.7|14
1727100300000|2024-09-23 14:05:00|8376.3|8361.3|8376.1|8361.1|8376.3|8361.3|8376.1|8361.1|3
1727100600000|2024-09-23 14:10:00|8376|8361|8375.9|8360.9|8376|8361|8375.7|8360.7|10
1727100900000|2024-09-23 14:15:00|8375.6|8360.6|8375.9|8360.9|8376|8361|8375.6|8360.6|25
1727101200000|2024-09-23 14:20:00|8376.1|8361.1|8375.9|8360.9|8376.2|8361.2|8375.7|8360.7|27
1727101500000|2024-09-23 14:25:00|8376|8361|8375.7|8360.7|8376|8361|8375.7|8360.7|2
1727101800000|2024-09-23 14:30:00|8375.6|8360.6|8375|8360|8375.7|8360.7|8374.9|8359.9|19
1727102100000|2024-09-23 14:35:00|8374.9|8359.9|8375.2|8360.2|8375.2|8360.2|8374.8|8359.8|8
1727102400000|2024-09-23 14:40:00|8375.3|8360.3|8374.8|8359.8|8375.3|8360.3|8374.7|8359.7|27
1727102700000|2024-09-23 14:45:00|8374.7|8359.7|8375.1|8360.1|8375.1|8360.1|8374.7|8359.7|16
1727103000000|2024-09-23 14:50:00|8374.9|8359.9|8374.7|8359.7|8375.1|8360.1|8374.7|8359.7|14
1727103300000|2024-09-23 14:55:00|8374.8|8359.8|8374.7|8359.7|8374.9|8359.9|8374.7|8359.7|4
1727103600000|2024-09-23 15:00:00|8374.8|8359.8|8374.7|8359.7|8374.8|8359.8|8374.6|8359.6|4
1727103900000|2024-09-23 15:05:00|8374.9|8359.9|8374.9|8359.9|8375|8360|8374.9|8359.9|5
1727104200000|2024-09-23 15:10:00|8374.8|8359.8|8374.3|8359.3|8374.8|8359.8|8374.1|8359.1|22
1727104800000|2024-09-23 15:20:00|8374.2|8359.2|8374.1|8359.1|8374.3|8359.3|8374.1|8359.1|12
1727105100000|2024-09-23 15:25:00|8373.9|8358.9|8374.2|8359.2|8374.4|8359.4|8373.9|8358.9|29
1727105400000|2024-09-23 15:30:00|8374.1|8359.1|8373.3|8358.3|8374.1|8359.1|8373.3|8358.3|11
1727105700000|2024-09-23 15:35:00|8373.2|8358.2|8378.1|8353.1|8378.2|8358.2|8372.8|8353.1|7
1727106000000|2024-09-23 15:40:00|8378.3|8353.3|8373.3|8358.3|8378.3|8358.3|8373.3|8353.1|9
1727106300000|2024-09-23 15:45:00|8373.4|8358.4|8373.9|8358.9|8374|8359|8373.3|8358.3|7
1727106600000|2024-09-23 15:50:00|8373.7|8358.7|8373.7|8358.7|8373.7|8358.7|8373.7|8358.7|1
1727106900000|2024-09-23 15:55:00|8373.6|8358.6|8373.5|8358.5|8373.6|8358.6|8373.4|8358.4|4
1727107200000|2024-09-23 16:00:00|8373.6|8358.6|8378.4|8353.4|8378.5|8358.6|8373.5|8353.4|4
1727107500000|2024-09-23 16:05:00|8378.5|8353.5|8373.8|8358.8|8378.6|8358.8|8373.5|8353.4|11
1727107800000|2024-09-23 16:10:00|8373.7|8358.7|8373.5|8358.5|8373.8|8358.8|8373.5|8358.5|5
1727108100000|2024-09-23 16:15:00|8373.6|8358.6|8373.6|8358.6|8373.6|8358.6|8373.6|8358.6|1
1727108400000|2024-09-23 16:20:00|8373.5|8358.5|8373.3|8358.3|8373.6|8358.6|8373.3|8358.3|5
1727108700000|2024-09-23 16:25:00|8373.8|8358.8|8373.3|8358.3|8373.8|8358.8|8373.3|8358.3|2
1727109000000|2024-09-23 16:30:00|8373.5|8358.5|8373.3|8358.3|8373.5|8358.5|8373.3|8358.3|4
1727109600000|2024-09-23 16:40:00|8373.4|8358.4|8373.3|8358.3|8373.4|8358.4|8373.3|8358.3|2
1727111100000|2024-09-23 17:05:00|8373.2|8358.2|8373.2|8358.2|8373.3|8358.3|8373.1|8358.1|23
1727111400000|2024-09-23 17:10:00|8373.3|8358.3|8373.2|8358.2|8373.3|8358.3|8373.1|8358.1|24
1727111700000|2024-09-23 17:15:00|8373.1|8358.1|8373.3|8358.3|8373.3|8358.3|8373.1|8358.1|9
1727112000000|2024-09-23 17:20:00|8373.2|8358.2|8373.3|8358.3|8373.3|8358.3|8373.2|8358.2|2
1727112300000|2024-09-23 17:25:00|8373.1|8358.1|8373.1|8358.1|8373.3|8358.3|8373.1|8358.1|5
1727112600000|2024-09-23 17:30:00|8372.9|8357.9|8373.3|8358.3|8378.3|8358.3|8372.8|8353.3|13
1727113200000|2024-09-23 17:40:00|8378.3|8353.3|8378.3|8353.3|8378.3|8353.3|8378.3|8353.3|1
1727113500000|2024-09-23 17:45:00|8378.1|8353.1|8378.3|8353.3|8378.6|8353.6|8378.1|8353.1|10
1727114100000|2024-09-23 17:55:00|8378.2|8353.2|8378.3|8353.3|8378.3|8353.3|8378.2|8353.2|2
1727114700000|2024-09-23 18:05:00|8378.5|8353.5|8378.3|8353.3|8378.5|8353.5|8378.3|8353.3|2
1727115000000|2024-09-23 18:10:00|8378.4|8353.4|8378.3|8353.3|8378.4|8353.4|8378.3|8353.3|2
1727115900000|2024-09-23 18:25:00|8378|8353|8378.3|8353.3|8378.3|8353.3|8378|8353|3
1727116200000|2024-09-23 18:30:00|8378.2|8353.2|8378|8353|8378.3|8353.3|8378|8353|8
1727116500000|2024-09-23 18:35:00|8377.9|8352.9|8378|8353|8378|8353|8377.9|8352.9|2
1727116800000|2024-09-23 18:40:00|8377.9|8352.9|8377.8|8352.8|8377.9|8352.9|8377.8|8352.8|4
1727117100000|2024-09-23 18:45:00|8378.1|8353.1|8378.3|8353.3|8378.7|8353.7|8378.1|8353.1|6
1727117400000|2024-09-23 18:50:00|8378.2|8353.2|8378.3|8353.3|8378.3|8353.3|8378.2|8353.2|2
1727117700000|2024-09-23 18:55:00|8378.2|8353.2|8378.1|8353.1|8378.4|8353.4|8378.1|8353.1|6
1727118000000|2024-09-23 19:00:00|8378|8353|8378|8353|8378|8353|8378|8353|1
1727118600000|2024-09-23 19:10:00|8377.9|8352.9|8378|8353|8378.1|8353.1|8377.9|8352.9|8
1727118900000|2024-09-23 19:15:00|8378.1|8353.1|8378.1|8353.1|8378.1|8353.1|8378.1|8353.1|1
1727119200000|2024-09-23 19:20:00|8377.9|8352.9|8378.2|8353.2|8378.2|8353.2|8377.9|8352.9|10
1727119500000|2024-09-23 19:25:00|8378|8353|8378.1|8353.1|8378.2|8353.2|8377.9|8352.9|9
1727119800000|2024-09-23 19:30:00|8378|8353|8377.9|8352.9|8378|8353|8377.9|8352.9|2
1727139600000|2024-09-24 01:00:00|8379.2|8354.2|8379|8354|8380.6|8355.6|8379|8354|22
1727139900000|2024-09-24 01:05:00|8379.3|8354.3|8379|8354|8379.4|8354.4|8379|8354|4
1727140200000|2024-09-24 01:10:00|8379.8|8354.8|8379|8354|8379.8|8354.8|8379|8354|7
1727140500000|2024-09-24 01:15:00|8379.2|8354.2|8379.6|8354.6|8379.8|8354.8|8378.7|8353.7|12
1727142000000|2024-09-24 01:40:00|8379.8|8354.8|8379.6|8354.6|8379.8|8354.8|8379.6|8354.6|2
1727142300000|2024-09-24 01:45:00|8379.5|8354.5|8380|8355|8380.3|8355.3|8379.3|8354.3|9
1727142600000|2024-09-24 01:50:00|8380.4|8355.4|8380|8355|8380.4|8355.4|8380|8355|2
1727142900000|2024-09-24 01:55:00|8379.9|8354.9|8380.3|8355.3|8380.3|8355.3|8379.9|8354.9|3
1727143200000|2024-09-24 02:00:00|8380.2|8355.2|8378.3|8353.3|8380.2|8355.2|8378.3|8353.3|8
1727143500000|2024-09-24 02:05:00|8378.1|8353.1|8377.6|8352.6|8378.1|8353.1|8377.3|8352.3|13
1727143800000|2024-09-24 02:10:00|8377.7|8352.7|8377.4|8352.4|8378|8353|8377.4|8352.4|8
1727144100000|2024-09-24 02:15:00|8377.7|8352.7|8378.6|8353.6|8378.8|8353.8|8377.7|8352.7|6
1727144400000|2024-09-24 02:20:00|8378.7|8353.7|8378.7|8353.7|8378.7|8353.7|8378.7|8353.7|1
1727144700000|2024-09-24 02:25:00|8378.6|8353.6|8378.7|8353.7|8378.7|8353.7|8378.6|8353.6|2
1727145000000|2024-09-24 02:30:00|8378.8|8353.8|8379|8354|8379|8354|8378.8|8353.8|4
1727145600000|2024-09-24 02:40:00|8373.7|8358.7|8373.7|8358.7|8379|8358.7|8373.7|8354|3
1727145900000|2024-09-24 02:45:00|8374|8359|8379.1|8354.1|8379.1|8359.3|8374|8354|6
1727146200000|2024-09-24 02:50:00|8379|8354|8373.7|8358.7|8379|8358.7|8373.7|8354|2
1727146500000|2024-09-24 02:55:00|8378.5|8353.5|8378.5|8353.5|8378.5|8353.5|8378.5|8353.5|1
1727146800000|2024-09-24 03:00:00|8378.4|8353.4|8377|8352|8378.4|8358.4|8372.2|8351.9|33
1727147100000|2024-09-24 03:05:00|8372.4|8357.4|8377.9|8352.9|8378|8357.8|8372.4|8352.9|10
1727147400000|2024-09-24 03:10:00|8378|8353|8377.9|8352.9|8378.1|8353.1|8377.9|8352.9|6
1727147700000|2024-09-24 03:15:00|8372.9|8357.9|8377.7|8352.7|8378.2|8357.9|8372|8352|29
1727148000000|2024-09-24 03:20:00|8372.8|8357.8|8373.4|8358.4|8377.8|8358.4|8372.8|8352.7|7
1727148300000|2024-09-24 03:25:00|8378.5|8353.5|8374.7|8359.7|8379.7|8359.7|8373.8|8353.5|40
1727148600000|2024-09-24 03:30:00|8374.5|8359.5|8380.5|8355.5|8381.3|8360.7|8374.5|8355|46
1727148900000|2024-09-24 03:35:00|8380.6|8355.6|8375.2|8360.2|8381|8360.9|8375.2|8355.6|29
1727149200000|2024-09-24 03:40:00|8374.8|8359.8|8375.2|8360.2|8379.6|8360.3|8374.2|8354.2|30
1727149500000|2024-09-24 03:45:00|8375.1|8360.1|8374.8|8359.8|8375.2|8360.2|8374.6|8359.6|15
1727149800000|2024-09-24 03:50:00|8374.7|8359.7|8373.9|8358.9|8374.7|8359.7|8373.8|8358.8|18
1727150100000|2024-09-24 03:55:00|8373.8|8358.8|8374|8359|8374|8359|8373.8|8358.8|6
1727150400000|2024-09-24 04:00:00|8374.1|8359.1|8381|8356|8381|8359.4|8374.1|8354.4|32
1727150700000|2024-09-24 04:05:00|8380.8|8355.8|8383.2|8358.2|8383.2|8358.2|8380.8|8355.8|23
1727151000000|2024-09-24 04:10:00|8383.1|8358.1|8383.3|8358.3|8384.2|8359.2|8382.8|8357.8|36
1727151300000|2024-09-24 04:15:00|8383.1|8358.1|8381.8|8356.8|8383.3|8358.3|8381.7|8356.7|28
1727151600000|2024-09-24 04:20:00|8381.9|8356.9|8382.4|8357.4|8382.4|8357.4|8381.2|8356.2|21
1727151900000|2024-09-24 04:25:00|8382.5|8357.5|8377.5|8362.5|8382.5|8362.7|8377.3|8357.3|12
1727152200000|2024-09-24 04:30:00|8382.5|8357.5|8377|8362|8382.5|8362.5|8376.8|8357.5|16
1727152500000|2024-09-24 04:35:00|8377.1|8362.1|8378|8363|8378|8363|8377|8362|14
1727152800000|2024-09-24 04:40:00|8377.8|8362.8|8377.4|8362.4|8377.8|8362.8|8377.4|8362.4|4
1727153100000|2024-09-24 04:45:00|8377.5|8362.5|8377.3|8362.3|8377.6|8362.6|8377.2|8362.2|17
1727153400000|2024-09-24 04:50:00|8377.4|8362.4|8377.8|8362.8|8377.8|8362.8|8377.3|8362.3|8
1727153700000|2024-09-24 04:55:00|8378|8363|8377.8|8362.8|8378.2|8363.2|8377.8|8362.8|14
1727154000000|2024-09-24 05:00:00|8378|8363|8382|8357|8382.2|8363|8377.2|8357|17
1727154300000|2024-09-24 05:05:00|8382.1|8357.1|8377|8362|8382.2|8362|8376.9|8357|11
1727154600000|2024-09-24 05:10:00|8377.1|8362.1|8377.3|8362.3|8382.1|8362.3|8376.9|8357.1|5
1727154900000|2024-09-24 05:15:00|8377.4|8362.4|8379|8364|8383.2|8364.1|8377.3|8357.9|42
1727155200000|2024-09-24 05:20:00|8379.1|8364.1|8378.4|8363.4|8379.1|8364.1|8378.4|8363.4|5
1727155500000|2024-09-24 05:25:00|8378.3|8363.3|8379|8364|8379|8364|8378.2|8363.2|11
1727155800000|2024-09-24 05:30:00|8379.1|8364.1|8380.3|8365.3|8380.3|8365.3|8379.1|8364.1|13
1727156100000|2024-09-24 05:35:00|8380.4|8365.4|8386|8361|8386.1|8366.1|8380.1|8360.6|31
1727156400000|2024-09-24 05:40:00|8386.1|8361.1|8381.1|8366.1|8386.1|8366.1|8381|8361|7
1727156700000|2024-09-24 05:45:00|8381|8366|8381.2|8366.2|8381.3|8366.3|8380.1|8365.1|23
1727157000000|2024-09-24 05:50:00|8381.1|8366.1|8381.5|8366.5|8381.6|8366.6|8380.9|8365.9|17
1727157300000|2024-09-24 05:55:00|8381.7|8366.7|8381.1|8366.1|8382.3|8367.3|8381|8366|25
1727157600000|2024-09-24 06:00:00|8381.2|8366.2|8381.1|8366.1|8386.1|8366.3|8380.1|8360.1|44
1727157900000|2024-09-24 06:05:00|8381.2|8366.2|8381.9|8366.9|8387.1|8366.9|8381.1|8361.7|28
1727158200000|2024-09-24 06:10:00|8381.7|8366.7|8383.3|8368.3|8383.3|8368.3|8381.7|8366.7|33
1727158500000|2024-09-24 06:15:00|8382.9|8367.9|8383|8368|8383.3|8368.3|8382.8|8367.8|15
1727158800000|2024-09-24 06:20:00|8382.8|8367.8|8382|8367|8387.3|8368|8381.7|8362.3|30
1727159100000|2024-09-24 06:25:00|8382.1|8367.1|8382.8|8367.8|8382.8|8367.8|8382.1|8367.1|51
1727159400000|2024-09-24 06:30:00|8382.9|8367.9|8383.1|8368.1|8383.4|8368.4|8382.8|8367.8|21
1727159700000|2024-09-24 06:35:00|8382.8|8367.8|8382|8367|8382.8|8367.8|8382|8367|11
1727160000000|2024-09-24 06:40:00|8382.1|8367.1|8381.9|8366.9|8386.6|8367.2|8381.3|8361.3|31
1727160300000|2024-09-24 06:45:00|8382.1|8367.1|8382.1|8367.1|8382.2|8367.2|8381.6|8366.6|24
1727160600000|2024-09-24 06:50:00|8382.2|8367.2|8387|8362|8387|8367.2|8382|8362|26
1727160900000|2024-09-24 06:55:00|8381.4|8366.4|8381.7|8366.7|8387|8366.8|8381.3|8361.4|37
1727161200000|2024-09-24 07:00:00|8381.6|8366.6|8381.9|8366.9|8387|8367|8381.5|8361.5|22
1727161500000|2024-09-24 07:05:00|8382|8367|8382.7|8367.7|8387|8368.3|8381.9|8362|18
1727161800000|2024-09-24 07:10:00|8382.6|8367.6|8382.3|8367.3|8382.7|8367.7|8382.1|8367.1|27
1727162100000|2024-09-24 07:15:00|8382.4|8367.4|8382.3|8367.3|8382.8|8367.8|8382.1|8367.1|34
1727162400000|2024-09-24 07:20:00|8382.4|8367.4|8383.3|8368.3|8388.4|8368.4|8382.3|8362.8|16
1727162700000|2024-09-24 07:25:00|8383.6|8368.6|8388.4|8363.4|8389|8368.9|8383.3|8363.3|31
1727163000000|2024-09-24 07:30:00|8388.3|8363.3|8384.3|8369.3|8389.8|8369.3|8383.8|8363.3|42
1727163300000|2024-09-24 07:35:00|8384.2|8369.2|8384.1|8369.1|8384.2|8369.2|8383.7|8368.7|31
1727163600000|2024-09-24 07:40:00|8384.2|8369.2|8389.7|8364.7|8390|8369.5|8384.2|8364.2|51
1727163900000|2024-09-24 07:45:00|8389.8|8364.8|8389|8364|8389.8|8364.8|8388.7|8363.7|34
1727164200000|2024-09-24 07:50:00|8389.2|8364.2|8389.3|8364.3|8389.3|8364.3|8389.1|8364.1|5
1727164500000|2024-09-24 07:55:00|8389.4|8364.4|8389.3|8364.3|8389.4|8364.4|8389.2|8364.2|6
1727164800000|2024-09-24 08:00:00|8389|8364|8389.3|8364.3|8389.3|8364.3|8388.7|8363.7|10
1727165100000|2024-09-24 08:05:00|8389.2|8364.2|8389.3|8364.3|8389.3|8364.3|8389.2|8364.2|2
1727165400000|2024-09-24 08:10:00|8389.1|8364.1|8389.5|8364.5|8389.6|8364.6|8389.1|8364.1|7
1727165700000|2024-09-24 08:15:00|8389.6|8364.6|8384.7|8369.7|8389.8|8369.7|8384.7|8364.5|9
1727166000000|2024-09-24 08:20:00|8384.6|8369.6|8384.7|8369.7|8390.1|8370.1|8384.5|8364.6|24
1727166300000|2024-09-24 08:25:00|8385|8370|8384|8369|8385|8370|8384|8369|10
1727166600000|2024-09-24 08:30:00|8384.1|8369.1|8382.9|8367.9|8388.2|8369.1|8382.8|8362.8|46
1727166900000|2024-09-24 08:35:00|8388|8363|8382.9|8367.9|8388.2|8368|8382.3|8362.9|19
1727167200000|2024-09-24 08:40:00|8388|8363|8383.5|8368.5|8388.8|8368.9|8382.9|8363|27
1727167500000|2024-09-24 08:45:00|8383.7|8368.7|8388.8|8363.8|8388.8|8368.7|8383.7|8363.5|18
1727167800000|2024-09-24 08:50:00|8388.7|8363.7|8388.7|8363.7|8388.8|8363.8|8388.6|8363.6|26
1727168100000|2024-09-24 08:55:00|8388.8|8363.8|8383.1|8368.1|8388.8|8368.7|8382.7|8363.7|15
1727168400000|2024-09-24 09:00:00|8383|8368|8382.7|8367.7|8383|8368|8382.6|8367.6|8
1727168700000|2024-09-24 09:05:00|8382.8|8367.8|8383|8368|8383.5|8368.5|8382.7|8367.7|17
1727169000000|2024-09-24 09:10:00|8382.9|8367.9|8383.8|8368.8|8383.8|8368.8|8382.9|8367.9|11
1727169300000|2024-09-24 09:15:00|8383.7|8368.7|8383.9|8368.9|8383.9|8368.9|8383.6|8368.6|6
1727169600000|2024-09-24 09:20:00|8384|8369|8383.7|8368.7|8384|8369|8383.6|8368.6|8
1727169900000|2024-09-24 09:25:00|8383.9|8368.9|8389.7|8364.7|8389.7|8369.5|8383.9|8364.5|14
1727170200000|2024-09-24 09:30:00|8389.9|8364.9|8385.7|8370.7|8391.4|8370.7|8385.7|8364.9|51
1727170500000|2024-09-24 09:35:00|8385.8|8370.8|8386.2|8371.2|8386.2|8371.2|8385.8|8370.8|19
1727170800000|2024-09-24 09:40:00|8386.1|8371.1|8385.4|8370.4|8386.2|8371.2|8385.2|8370.2|27
1727171100000|2024-09-24 09:45:00|8385.5|8370.5|8384.8|8369.8|8385.5|8370.5|8384.8|8369.8|11
1727171400000|2024-09-24 09:50:00|8384.7|8369.7|8389.9|8364.9|8389.9|8369.7|8384.5|8364.7|5
1727171700000|2024-09-24 09:55:00|8389.8|8364.8|8390.8|8365.8|8391.1|8366.1|8389.7|8364.7|42
1727172000000|2024-09-24 10:00:00|8390.7|8365.7|8389.8|8364.8|8390.7|8365.7|8389.7|8364.7|29
1727172300000|2024-09-24 10:05:00|8390|8365|8390|8365|8390|8365|8390|8365|1
1727172600000|2024-09-24 10:10:00|8389.9|8364.9|8389.6|8364.6|8389.9|8364.9|8389.6|8364.6|6
1727172900000|2024-09-24 10:15:00|8384.6|8369.6|8384.3|8369.3|8384.8|8369.8|8384.1|8369.1|18
1727173200000|2024-09-24 10:20:00|8384.5|8369.5|8385.1|8370.1|8385.4|8370.4|8384.5|8369.5|20
1727173500000|2024-09-24 10:25:00|8385.2|8370.2|8385.2|8370.2|8385.4|8370.4|8385.1|8370.1|8
1727173800000|2024-09-24 10:30:00|8385.1|8370.1|8389.5|8364.5|8389.7|8370.4|8384.6|8364.5|20
1727174100000|2024-09-24 10:35:00|8384.7|8369.7|8385.4|8370.4|8385.5|8370.5|8384.7|8369.7|21
1727174400000|2024-09-24 10:40:00|8385.3|8370.3|8385.8|8370.8|8390.8|8370.9|8385.3|8365.7|35
1727174700000|2024-09-24 10:45:00|8390.8|8365.8|8392|8367|8392.2|8370.8|8385.7|8365.7|31
1727175000000|2024-09-24 10:50:00|8391.9|8366.9|8386.6|8371.6|8391.9|8371.7|8386.5|8366.8|13
1727175300000|2024-09-24 10:55:00|8386.5|8371.5|8386.2|8371.2|8386.5|8371.5|8385.8|8370.8|28
1727175600000|2024-09-24 11:00:00|8385.9|8370.9|8390.9|8365.9|8391|8370.9|8385.9|8365.8|34
1727175900000|2024-09-24 11:05:00|8391|8366|8390.9|8365.9|8391|8366|8390.9|8365.9|16
1727176200000|2024-09-24 11:10:00|8385.9|8370.9|8385.7|8370.7|8391|8370.9|8385.6|8366|10
1727176500000|2024-09-24 11:15:00|8385.6|8370.6|8385.7|8370.7|8385.8|8370.8|8385.5|8370.5|14
1727176800000|2024-09-24 11:20:00|8385.6|8370.6|8385.7|8370.7|8385.7|8370.7|8385.6|8370.6|2
1727177100000|2024-09-24 11:25:00|8385.8|8370.8|8385.7|8370.7|8385.8|8370.8|8385.7|8370.7|18
1727177400000|2024-09-24 11:30:00|8385.8|8370.8|8391.2|8366.2|8391.2|8371.3|8385.8|8366|10
1727177700000|2024-09-24 11:35:00|8391.1|8366.1|8385.9|8370.9|8391.2|8371.1|8385.9|8365.9|26
1727178000000|2024-09-24 11:40:00|8386|8371|8386.1|8371.1|8386.1|8371.1|8385.9|8370.9|6
1727178300000|2024-09-24 11:45:00|8386|8371|8385.8|8370.8|8386.1|8371.1|8385.7|8370.7|10
1727178600000|2024-09-24 11:50:00|8385.7|8370.7|8390.8|8365.8|8390.9|8370.7|8385.4|8365.6|11
1727178900000|2024-09-24 11:55:00|8390.9|8365.9|8390.9|8365.9|8390.9|8365.9|8390.9|8365.9|1
1727179200000|2024-09-24 12:00:00|8390.8|8365.8|8390.8|8365.8|8390.8|8365.8|8390.7|8365.7|15
1727180700000|2024-09-24 12:25:00|8390.9|8365.9|8391.2|8366.2|8391.2|8366.2|8390.9|8365.9|2
1727181000000|2024-09-24 12:30:00|8391|8366|8389.9|8364.9|8391|8366|8389.9|8364.9|8
1727181300000|2024-09-24 12:35:00|8389.6|8364.6|8389.6|8364.6|8389.8|8364.8|8389.1|8364.1|25
1727181600000|2024-09-24 12:40:00|8389.4|8364.4|8388.3|8363.3|8389.4|8364.4|8388.1|8363.1|25
1727181900000|2024-09-24 12:45:00|8388.2|8363.2|8383.2|8368.2|8388.2|8368.3|8383.1|8362.9|36
1727182200000|2024-09-24 12:50:00|8383.1|8368.1|8387.4|8362.4|8387.4|8368.1|8382.4|8362.3|8
1727182500000|2024-09-24 12:55:00|8387.8|8362.8|8387.8|8362.8|8387.8|8362.8|8387.7|8362.7|3
1727182800000|2024-09-24 13:00:00|8387.9|8362.9|8382.9|8367.9|8388|8367.9|8382.9|8362.8|5
1727183100000|2024-09-24 13:05:00|8382.6|8367.6|8382.3|8367.3|8387.6|8367.6|8382.3|8362.4|13
1727183400000|2024-09-24 13:10:00|8382.4|8367.4|8382.4|8367.4|8382.5|8367.5|8382.3|8367.3|6
1727183700000|2024-09-24 13:15:00|8382.3|8367.3|8382.3|8367.3|8382.3|8367.3|8382.2|8367.2|3
1727184000000|2024-09-24 13:20:00|8382.4|8367.4|8382.3|8367.3|8382.4|8367.4|8382.2|8367.2|8
1727184300000|2024-09-24 13:25:00|8382.2|8367.2|8382.2|8367.2|8382.3|8367.3|8382.1|8367.1|15
1727184600000|2024-09-24 13:30:00|8382.3|8367.3|8382.3|8367.3|8382.8|8367.8|8382|8367|13
1727184900000|2024-09-24 13:35:00|8382.2|8367.2|8381.4|8366.4|8382.3|8367.3|8381.3|8366.3|26
1727185200000|2024-09-24 13:40:00|8381.2|8366.2|8381.1|8366.1|8381.4|8366.4|8381|8366|7
1727185500000|2024-09-24 13:45:00|8381.2|8366.2|8381.2|8366.2|8381.2|8366.2|8381.1|8366.1|31
1727185800000|2024-09-24 13:50:00|8381.1|8366.1|8381.4|8366.4|8381.4|8366.4|8381.1|8366.1|6
1727186100000|2024-09-24 13:55:00|8381.3|8366.3|8386.3|8361.3|8386.4|8366.3|8381.2|8361.2|14
1727186400000|2024-09-24 14:00:00|8386.2|8361.2|8380.7|8365.7|8386.3|8366.4|8380.7|8361.1|34
1727186700000|2024-09-24 14:05:00|8380.5|8365.5|8380.7|8365.7|8380.7|8365.7|8380.3|8365.3|5
1727187000000|2024-09-24 14:10:00|8385.6|8360.6|8380.3|8365.3|8386.3|8366.3|8380.2|8360.1|57
1727187300000|2024-09-24 14:15:00|8380.4|8365.4|8380.3|8365.3|8380.4|8365.4|8380.1|8365.1|28
1727187600000|2024-09-24 14:20:00|8380.2|8365.2|8380.2|8365.2|8380.4|8365.4|8379.8|8364.8|23
1727187900000|2024-09-24 14:25:00|8380.1|8365.1|8380.3|8365.3|8380.3|8365.3|8380|8365|16
1727188200000|2024-09-24 14:30:00|8380.4|8365.4|8380.8|8365.8|8380.9|8365.9|8380.4|8365.4|5
1727188500000|2024-09-24 14:35:00|8380.9|8365.9|8380.8|8365.8|8381|8366|8380.8|8365.8|7
1727188800000|2024-09-24 14:40:00|8380.7|8365.7|8380.6|8365.6|8380.7|8365.7|8380.5|8365.5|7
1727189100000|2024-09-24 14:45:00|8380.7|8365.7|8380.3|8365.3|8380.7|8365.7|8380.3|8365.3|54
1727189400000|2024-09-24 14:50:00|8380.2|8365.2|8380.3|8365.3|8380.8|8365.8|8380.2|8365.2|38
1727189700000|2024-09-24 14:55:00|8380.2|8365.2|8380.3|8365.3|8380.3|8365.3|8380.2|8365.2|42
1727190000000|2024-09-24 15:00:00|8380.4|8365.4|8381|8366|8381|8366|8380.2|8365.2|13
1727190300000|2024-09-24 15:05:00|8381.1|8366.1|8380.2|8365.2|8386.2|8366.4|8380.1|8361.1|42
1727190600000|2024-09-24 15:10:00|8380.3|8365.3|8380.2|8365.2|8380.4|8365.4|8379.7|8364.7|40
1727190900000|2024-09-24 15:15:00|8380|8365|8380.4|8365.4|8385|8365.5|8379.8|8360|38
1727191200000|2024-09-24 15:20:00|8380.5|8365.5|8385.8|8360.8|8385.8|8365.5|8380.3|8360.3|21
1727191500000|2024-09-24 15:25:00|8386|8361|8380.6|8365.6|8386|8365.7|8380.6|8360.8|4
1727191800000|2024-09-24 15:30:00|8380.7|8365.7|8380.6|8365.6|8381|8366|8380.5|8365.5|14
1727192100000|2024-09-24 15:35:00|8380.7|8365.7|8380.6|8365.6|8380.7|8365.7|8380.6|8365.6|6
1727192400000|2024-09-24 15:40:00|8380.5|8365.5|8380.8|8365.8|8380.8|8365.8|8380.4|8365.4|5
1727192700000|2024-09-24 15:45:00|8380.9|8365.9|8380.3|8365.3|8380.9|8365.9|8380.3|8365.3|9
1727193000000|2024-09-24 15:50:00|8380.2|8365.2|8380.2|8365.2|8380.2|8365.2|8380.2|8365.2|1
1727193300000|2024-09-24 15:55:00|8380.3|8365.3|8380.3|8365.3|8380.4|8365.4|8380.2|8365.2|5
1727193600000|2024-09-24 16:00:00|8380.4|8365.4|8380.6|8365.6|8380.7|8365.7|8380.4|8365.4|8
1727193900000|2024-09-24 16:05:00|8380.5|8365.5|8381.2|8366.2|8386.4|8366.3|8380.5|8361.2|12
1727194200000|2024-09-24 16:10:00|8381.1|8366.1|8380.6|8365.6|8381.1|8366.1|8380.6|8365.6|12
1727194800000|2024-09-24 16:20:00|8380.4|8365.4|8380.6|8365.6|8380.6|8365.6|8379.9|8364.9|6
1727195400000|2024-09-24 16:30:00|8380.5|8365.5|8380.7|8365.7|8380.7|8365.7|8380.5|8365.5|2
1727195700000|2024-09-24 16:35:00|8380.8|8365.8|8380.8|8365.8|8380.8|8365.8|8380.7|8365.7|3
1727196000000|2024-09-24 16:40:00|8380.9|8365.9|8386.1|8361.1|8386.7|8366.5|8380.9|8360.9|18
1727196300000|2024-09-24 16:45:00|8385.9|8360.9|8385.9|8360.9|8386.1|8361.1|8385.8|8360.8|31
1727196600000|2024-09-24 16:50:00|8386|8361|8386|8361|8386|8361|8385.9|8360.9|5
1727196900000|2024-09-24 16:55:00|8386.1|8361.1|8386.1|8361.1|8386.3|8361.3|8386.1|8361.1|5
1727197200000|2024-09-24 17:00:00|8386|8361|8386.1|8361.1|8386.1|8361.1|8386|8361|2
1727197500000|2024-09-24 17:05:00|8386.2|8361.2|8386.1|8361.1|8386.2|8361.2|8386.1|8361.1|14
1727197800000|2024-09-24 17:10:00|8386.2|8361.2|8387.3|8362.3|8388|8363|8386.2|8361.2|48
1727198100000|2024-09-24 17:15:00|8387.1|8362.1|8387.5|8362.5|8387.5|8362.5|8387|8362|19
1727198400000|2024-09-24 17:20:00|8387.3|8362.3|8387.3|8362.3|8387.6|8362.6|8387.3|8362.3|18
1727198700000|2024-09-24 17:25:00|8387.2|8362.2|8386.9|8361.9|8387.2|8362.2|8386.9|8361.9|10
1727199000000|2024-09-24 17:30:00|8381.9|8366.9|8386.8|8361.8|8387|8367|8381.9|8361.8|18
1727199300000|2024-09-24 17:35:00|8386.7|8361.7|8386.8|8361.8|8387|8362|8386.6|8361.6|8
1727199600000|2024-09-24 17:40:00|8387|8362|8386.4|8361.4|8387|8362|8386.3|8361.3|14
1727200200000|2024-09-24 17:50:00|8386.6|8361.6|8386.3|8361.3|8386.6|8361.6|8386.3|8361.3|4
1727200500000|2024-09-24 17:55:00|8386.4|8361.4|8386.4|8361.4|8386.4|8361.4|8386.4|8361.4|1
1727200800000|2024-09-24 18:00:00|8386.6|8361.6|8386.5|8361.5|8386.7|8361.7|8386.5|8361.5|4
1727201400000|2024-09-24 18:10:00|8386.6|8361.6|8387.1|8362.1|8387.2|8362.2|8386.6|8361.6|8
1727201700000|2024-09-24 18:15:00|8387.3|8362.3|8387.2|8362.2|8387.3|8362.3|8387.2|8362.2|4
1727202000000|2024-09-24 18:20:00|8387.1|8362.1|8386.1|8361.1|8387.2|8362.2|8386.1|8361.1|35
1727202300000|2024-09-24 18:25:00|8386|8361|8386.1|8361.1|8386.1|8361.1|8385.9|8360.9|9
1727202600000|2024-09-24 18:30:00|8386|8361|8386.1|8361.1|8386.1|8361.1|8385.9|8360.9|12
1727202900000|2024-09-24 18:35:00|8386.2|8361.2|8381.3|8366.3|8386.2|8366.3|8380.9|8361.2|6
1727203200000|2024-09-24 18:40:00|8386.3|8361.3|8386.3|8361.3|8386.3|8361.3|8386.3|8361.3|1
1727203800000|2024-09-24 18:50:00|8386.2|8361.2|8381.2|8366.2|8386.3|8366.3|8381.2|8361.2|4
1727204400000|2024-09-24 19:00:00|8381.3|8366.3|8381.9|8366.9|8382|8367|8381.2|8366.2|9
1727204700000|2024-09-24 19:05:00|8382|8367|8381.3|8366.3|8382|8367|8381.3|8366.3|12
1727205000000|2024-09-24 19:10:00|8380.9|8365.9|8385.9|8360.9|8386.3|8366.3|8380.9|8360.9|13
1727205300000|2024-09-24 19:15:00|8385.7|8360.7|8385.5|8360.5|8385.7|8360.7|8385.4|8360.4|18
1727205600000|2024-09-24 19:20:00|8385.4|8360.4|8385.4|8360.4|8385.4|8360.4|8385.4|8360.4|1
1727205900000|2024-09-24 19:25:00|8385.5|8360.5|8385.1|8360.1|8385.5|8360.5|8384.9|8359.9|26
1727206200000|2024-09-24 19:30:00|8385.6|8360.6|8384.9|8359.9|8385.6|8360.6|8384.9|8359.9|6
1727206500000|2024-09-24 19:35:00|8385.1|8360.1|8384.9|8359.9|8385.3|8360.3|8384.9|8359.9|5
1727206800000|2024-09-24 19:40:00|8385.1|8360.1|8385.1|8360.1|8385.1|8360.1|8384.7|8359.7|3
1727226000000|2024-09-25 01:00:00|8381.2|8356.2|8381.3|8356.3|8381.3|8356.3|8381.2|8356.2|2
1727226300000|2024-09-25 01:05:00|8381.2|8356.2|8382|8357|8382|8357|8381.2|8356.2|7
1727226600000|2024-09-25 01:10:00|8381.8|8356.8|8381.8|8356.8|8381.8|8356.8|8381.8|8356.8|1
1727226900000|2024-09-25 01:15:00|8381.5|8356.5|8380.7|8355.7|8381.5|8356.5|8380.6|8355.6|9
1727227200000|2024-09-25 01:20:00|8381|8356|8380.4|8355.4|8381.1|8356.1|8380|8355|8
1727227500000|2024-09-25 01:25:00|8380.3|8355.3|8380.3|8355.3|8380.3|8355.3|8380.3|8355.3|1
1727227800000|2024-09-25 01:30:00|8380.4|8355.4|8383|8358|8383|8358|8380.4|8355.4|14
1727228100000|2024-09-25 01:35:00|8382.4|8357.4|8382.4|8357.4|8382.7|8357.7|8381.8|8356.8|9
1727228400000|2024-09-25 01:40:00|8382.2|8357.2|8383|8358|8383|8358|8382|8357|7
1727228700000|2024-09-25 01:45:00|8383.3|8358.3|8383.3|8358.3|8383.4|8358.4|8383.3|8358.3|3
1727229000000|2024-09-25 01:50:00|8383.1|8358.1|8383.1|8358.1|8383.2|8358.2|8383.1|8358.1|3
1727229300000|2024-09-25 01:55:00|8383|8358|8383|8358|8383|8358|8383|8358|1
1727229900000|2024-09-25 02:05:00|8382.7|8357.7|8381.9|8356.9|8382.7|8357.7|8381.9|8356.9|7
1727230200000|2024-09-25 02:10:00|8382.1|8357.1|8383|8358|8383|8358|8382.1|8357.1|12
1727230500000|2024-09-25 02:15:00|8382.9|8357.9|8383|8358|8383|8358|8382.7|8357.7|4
1727230800000|2024-09-25 02:20:00|8382.9|8357.9|8382.9|8357.9|8382.9|8357.9|8382.9|8357.9|1
1727231100000|2024-09-25 02:25:00|8383|8358|8382.9|8357.9|8383|8358|8382.9|8357.9|2
1727231400000|2024-09-25 02:30:00|8383|8358|8382.6|8357.6|8383|8358|8382.6|8357.6|3
1727231700000|2024-09-25 02:35:00|8382.5|8357.5|8383|8358|8383|8358|8382.5|8357.5|4
1727232000000|2024-09-25 02:40:00|8382.7|8357.7|8382.7|8357.7|8382.7|8357.7|8382.7|8357.7|1
1727232300000|2024-09-25 02:45:00|8382.6|8357.6|8382.7|8357.7|8382.7|8357.7|8382.6|8357.6|2
1727232600000|2024-09-25 02:50:00|8382.6|8357.6|8382.1|8357.1|8382.7|8357.7|8381.9|8356.9|14
1727232900000|2024-09-25 02:55:00|8382.2|8357.2|8382.6|8357.6|8382.6|8357.6|8382.1|8357.1|10
1727233200000|2024-09-25 03:00:00|8382.7|8357.7|8382.7|8357.7|8382.7|8357.7|8382.7|8357.7|1
1727233500000|2024-09-25 03:05:00|8382.9|8357.9|8383.1|8358.1|8383.2|8358.2|8382.9|8357.9|11
1727233800000|2024-09-25 03:10:00|8383|8358|8383.1|8358.1|8383.1|8358.1|8383|8358|2
1727234100000|2024-09-25 03:15:00|8383|8358|8382.8|8357.8|8383|8358|8382.7|8357.7|5
1727234400000|2024-09-25 03:20:00|8377.8|8362.8|8381.8|8356.8|8382|8362.8|8377|8356.8|16
1727234700000|2024-09-25 03:25:00|8377|8362|8381.8|8356.8|8382|8362.2|8377|8356.8|10
1727235000000|2024-09-25 03:30:00|8376.8|8361.8|8377.3|8362.3|8377.5|8362.5|8376.5|8361.5|18
1727235300000|2024-09-25 03:35:00|8382.3|8357.3|8382|8357|8382.7|8357.7|8382|8357|15
1727235600000|2024-09-25 03:40:00|8381.9|8356.9|8376.2|8361.2|8382|8361.2|8376|8356|23
1727235900000|2024-09-25 03:45:00|8376.4|8361.4|8375.3|8360.3|8381|8361.4|8375.3|8355.3|28
1727236200000|2024-09-25 03:50:00|8375.2|8360.2|8379.4|8354.4|8379.7|8360.4|8374.3|8354.4|23
1727236500000|2024-09-25 03:55:00|8379|8354|8379|8354|8379.4|8354.4|8378.8|8353.8|18
1727236800000|2024-09-25 04:00:00|8379.2|8354.2|8378.8|8353.8|8379.4|8354.4|8378.8|8353.8|7
1727237100000|2024-09-25 04:05:00|8379|8354|8374|8359|8379|8359.1|8373.9|8354|16
1727237400000|2024-09-25 04:10:00|8374.1|8359.1|8374.4|8359.4|8374.8|8359.8|8374.1|8359.1|24
1727237700000|2024-09-25 04:15:00|8374.3|8359.3|8374.4|8359.4|8379.2|8359.4|8374.2|8354.2|12
1727238000000|2024-09-25 04:20:00|8374.3|8359.3|8373.4|8358.4|8379|8359.6|8373.2|8353|56
1727238300000|2024-09-25 04:25:00|8373.2|8358.2|8373.7|8358.7|8373.7|8358.7|8372.8|8357.8|15
1727238600000|2024-09-25 04:30:00|8373.6|8358.6|8373.6|8358.6|8373.7|8358.7|8373.6|8358.6|3
1727238900000|2024-09-25 04:35:00|8373.5|8358.5|8372.9|8357.9|8373.5|8358.5|8372.8|8357.8|15
1727239200000|2024-09-25 04:40:00|8372.8|8357.8|8372.8|8357.8|8373|8358|8372.4|8357.4|12
1727239500000|2024-09-25 04:45:00|8372.6|8357.6|8376.8|8351.8|8377.3|8357.8|8372.3|8351.6|17
1727239800000|2024-09-25 04:50:00|8376.9|8351.9|8371.8|8356.8|8377.7|8357.4|8371.6|8351.9|24
1727240100000|2024-09-25 04:55:00|8372|8357|8376.9|8351.9|8376.9|8357.4|8371.8|8351.9|22
1727240400000|2024-09-25 05:00:00|8377|8352|8377.4|8352.4|8378.1|8353.1|8376.4|8351.4|47
1727240700000|2024-09-25 05:05:00|8377.3|8352.3|8373|8358|8378.2|8358.3|8372.9|8351.7|47
1727241000000|2024-09-25 05:10:00|8373.1|8358.1|8377.3|8352.3|8377.9|8358.1|8372.9|8351.9|24
1727241300000|2024-09-25 05:15:00|8372.3|8357.3|8372.3|8357.3|8372.5|8357.5|8372.2|8357.2|9
1727241600000|2024-09-25 05:20:00|8372.2|8357.2|8372.3|8357.3|8372.6|8357.6|8372.2|8357.2|13
1727241900000|2024-09-25 05:25:00|8372.2|8357.2|8372.3|8357.3|8372.3|8357.3|8372.1|8357.1|8
1727242200000|2024-09-25 05:30:00|8372.4|8357.4|8372.3|8357.3|8372.4|8357.4|8372.2|8357.2|18
1727242500000|2024-09-25 05:35:00|8372.4|8357.4|8372.3|8357.3|8372.8|8357.8|8372.3|8357.3|30
1727242800000|2024-09-25 05:40:00|8372.1|8357.1|8372.3|8357.3|8372.3|8357.3|8372.1|8357.1|3
1727243100000|2024-09-25 05:45:00|8372.1|8357.1|8376.3|8351.3|8377.1|8357.1|8371.8|8351.3|27
1727243400000|2024-09-25 05:50:00|8376.1|8351.1|8376.7|8351.7|8376.8|8351.8|8375.9|8350.9|33
1727243700000|2024-09-25 05:55:00|8376.5|8351.5|8376.5|8351.5|8377|8352|8376.1|8351.1|21
1727244000000|2024-09-25 06:00:00|8376.4|8351.4|8378.4|8353.4|8378.8|8353.8|8376.3|8351.3|45
1727244300000|2024-09-25 06:05:00|8378.3|8353.3|8379.3|8354.3|8380|8355|8378.1|8353.1|45
1727244600000|2024-09-25 06:10:00|8379.1|8354.1|8373.8|8358.8|8379.1|8359.2|8373.3|8353.2|46
1727244900000|2024-09-25 06:15:00|8373.9|8358.9|8373.5|8358.5|8373.9|8358.9|8373.4|8358.4|13
1727245200000|2024-09-25 06:20:00|8373.4|8358.4|8378.4|8353.4|8378.9|8358.7|8373.4|8353.4|17
1727245500000|2024-09-25 06:25:00|8378.5|8353.5|8378.6|8353.6|8378.6|8353.6|8378.5|8353.5|2
1727245800000|2024-09-25 06:30:00|8373.5|8358.5|8376.7|8351.7|8378.2|8358.5|8371.4|8351.3|48
1727246100000|2024-09-25 06:35:00|8376.6|8351.6|8372.3|8357.3|8377.8|8357.8|8372.2|8351.6|50
1727246400000|2024-09-25 06:40:00|8372.2|8357.2|8373.1|8358.1|8378.2|8358.1|8372|8352.8|21
1727246700000|2024-09-25 06:45:00|8373.2|8358.2|8373.2|8358.2|8373.2|8358.2|8373|8358|17
1727247000000|2024-09-25 06:50:00|8373.4|8358.4|8373.5|8358.5|8373.8|8358.8|8373.3|8358.3|15
1727247300000|2024-09-25 06:55:00|8373.4|8358.4|8374.5|8359.5|8374.5|8359.5|8373.4|8358.4|34
1727247600000|2024-09-25 07:00:00|8374.4|8359.4|8374.4|8359.4|8374.8|8359.8|8374.3|8359.3|23
1727247900000|2024-09-25 07:05:00|8374.5|8359.5|8374.9|8359.9|8375|8360|8374.4|8359.4|42
1727248200000|2024-09-25 07:10:00|8375|8360|8377|8362|8381.4|8362|8374.7|8356.4|65
1727248500000|2024-09-25 07:15:00|8376.9|8361.9|8382.2|8357.2|8382.2|8362|8376.4|8357.1|18
1727248800000|2024-09-25 07:20:00|8382|8357|8381.2|8356.2|8382.2|8357.2|8380.9|8355.9|27
1727249100000|2024-09-25 07:25:00|8381.3|8356.3|8376.7|8361.7|8381.4|8361.7|8376|8356.3|21
1727249400000|2024-09-25 07:30:00|8376.8|8361.8|8382.7|8357.7|8382.7|8362.4|8376.2|8357.4|30
1727249700000|2024-09-25 07:35:00|8382.5|8357.5|8384.8|8359.8|8385.4|8360.4|8382.3|8357.3|51
1727250000000|2024-09-25 07:40:00|8384.7|8359.7|8386|8361|8386|8361|8384.3|8359.3|57
1727250300000|2024-09-25 07:45:00|8386.2|8361.2|8381.1|8366.1|8386.2|8366.3|8380.7|8360.6|34
1727250600000|2024-09-25 07:50:00|8381.3|8366.3|8380.6|8365.6|8381.6|8366.6|8380.6|8365.6|37
1727250900000|2024-09-25 07:55:00|8380.7|8365.7|8379.8|8364.8|8385.1|8365.7|8379.3|8358.9|55
1727251200000|2024-09-25 08:00:00|8379.7|8364.7|8379.4|8364.4|8379.7|8364.7|8379.3|8364.3|15
1727251500000|2024-09-25 08:05:00|8379.5|8364.5|8380.7|8365.7|8380.8|8365.8|8379.5|8364.5|18
1727251800000|2024-09-25 08:10:00|8380.5|8365.5|8383.4|8358.4|8385|8365.5|8379.4|8358.2|50
1727252100000|2024-09-25 08:15:00|8383.3|8358.3|8382.4|8357.4|8383.9|8358.9|8382.4|8357.4|44
1727252400000|2024-09-25 08:20:00|8382.5|8357.5|8382.8|8357.8|8383.5|8358.5|8382.4|8357.4|32
1727252700000|2024-09-25 08:25:00|8382.5|8357.5|8382.6|8357.6|8382.8|8357.8|8382.2|8357.2|8
1727253000000|2024-09-25 08:30:00|8382.4|8357.4|8377.3|8362.3|8382.4|8362.3|8377.3|8357.4|2
1727253300000|2024-09-25 08:35:00|8377.6|8362.6|8379|8364|8379|8364|8377.6|8362.6|20
1727253600000|2024-09-25 08:40:00|8378.9|8363.9|8384|8359|8384|8364|8378.4|8358.4|18
1727253900000|2024-09-25 08:45:00|8384.1|8359.1|8384.8|8359.8|8385|8360|8384.1|8359.1|40
1727254200000|2024-09-25 08:50:00|8384.9|8359.9|8384.1|8359.1|8384.9|8359.9|8383.8|8358.8|39
1727254500000|2024-09-25 08:55:00|8384|8359|8384.6|8359.6|8384.9|8359.9|8383.7|8358.7|55
1727254800000|2024-09-25 09:00:00|8384.5|8359.5|8386.1|8361.1|8386.4|8361.4|8384.5|8359.5|32
1727255100000|2024-09-25 09:05:00|8386.2|8361.2|8386|8361|8386.2|8361.2|8386|8361|3
1727255400000|2024-09-25 09:10:00|8386.1|8361.1|8386.1|8361.1|8386.4|8361.4|8385.5|8360.5|49
1727255700000|2024-09-25 09:15:00|8386|8361|8387.1|8362.1|8387.2|8362.2|8386|8361|13
1727256000000|2024-09-25 09:20:00|8387.2|8362.2|8388|8363|8388.1|8363.1|8387.2|8362.2|19
1727256300000|2024-09-25 09:25:00|8388.1|8363.1|8382.3|8367.3|8388.1|8367.4|8382.3|8362.1|21
1727256600000|2024-09-25 09:30:00|8387.3|8362.3|8387.3|8362.3|8387.3|8362.3|8387.1|8362.1|5
1727256900000|2024-09-25 09:35:00|8387.4|8362.4|8382.3|8367.3|8387.4|8367.4|8382.3|8362.3|17
1727257200000|2024-09-25 09:40:00|8382.4|8367.4|8387.4|8362.4|8388.7|8368.2|8382.3|8362.3|33
1727257500000|2024-09-25 09:45:00|8387.5|8362.5|8387.1|8362.1|8387.6|8362.6|8386.9|8361.9|14
1727257800000|2024-09-25 09:50:00|8387.3|8362.3|8387.2|8362.2|8387.3|8362.3|8387.1|8362.1|14
1727258100000|2024-09-25 09:55:00|8387.3|8362.3|8384.4|8359.4|8387.8|8362.8|8384.4|8359.4|53
1727258400000|2024-09-25 10:00:00|8384.2|8359.2|8384.4|8359.4|8385|8360|8383.4|8358.4|60
1727258700000|2024-09-25 10:05:00|8384.3|8359.3|8384.1|8359.1|8385.3|8360.3|8384.1|8359.1|34
1727259000000|2024-09-25 10:10:00|8384.3|8359.3|8383.2|8358.2|8384.3|8359.3|8382.6|8357.6|32
1727259300000|2024-09-25 10:15:00|8383.3|8358.3|8382.9|8357.9|8383.4|8358.4|8382.7|8357.7|24
1727259600000|2024-09-25 10:20:00|8383|8358|8383.1|8358.1|8383.7|8358.7|8382.9|8357.9|21
1727259900000|2024-09-25 10:25:00|8383.2|8358.2|8383.5|8358.5|8384.1|8359.1|8383.1|8358.1|33
1727260200000|2024-09-25 10:30:00|8383.3|8358.3|8385.7|8360.7|8386.4|8361.4|8383.3|8358.3|33
1727260500000|2024-09-25 10:35:00|8385.4|8360.4|8384.9|8359.9|8385.5|8360.5|8384.9|8359.9|23
1727260800000|2024-09-25 10:40:00|8385|8360|8384.7|8359.7|8385.7|8360.7|8384.5|8359.5|35
1727261100000|2024-09-25 10:45:00|8384.8|8359.8|8384.7|8359.7|8384.9|8359.9|8384.7|8359.7|6
1727261400000|2024-09-25 10:50:00|8384.8|8359.8|8384.7|8359.7|8384.8|8359.8|8384.5|8359.5|13
1727261700000|2024-09-25 10:55:00|8384.6|8359.6|8384.7|8359.7|8384.7|8359.7|8384.6|8359.6|6
1727262000000|2024-09-25 11:00:00|8384.6|8359.6|8384.6|8359.6|8384.7|8359.7|8384.3|8359.3|16
1727262300000|2024-09-25 11:05:00|8384.3|8359.3|8384.7|8359.7|8384.7|8359.7|8384.3|8359.3|13
1727262900000|2024-09-25 11:15:00|8384.8|8359.8|8379.8|8364.8|8384.8|8364.8|8379.5|8359.6|20
1727263200000|2024-09-25 11:20:00|8379.7|8364.7|8384.6|8359.6|8384.7|8365|8379.6|8359.6|28
1727263500000|2024-09-25 11:25:00|8384.7|8359.7|8386.3|8361.3|8386.6|8361.6|8384.7|8359.7|31
1727263800000|2024-09-25 11:30:00|8386|8361|8384.9|8359.9|8386|8361|8384.9|8359.9|22
1727264100000|2024-09-25 11:35:00|8385|8360|8384.5|8359.5|8385|8360|8384.4|8359.4|20
1727264400000|2024-09-25 11:40:00|8384.7|8359.7|8384.5|8359.5|8385.3|8360.3|8384.5|8359.5|10
1727264700000|2024-09-25 11:45:00|8384.6|8359.6|8384.6|8359.6|8384.6|8359.6|8384.5|8359.5|21
1727265000000|2024-09-25 11:50:00|8384.7|8359.7|8384.7|8359.7|8384.7|8359.7|8384.7|8359.7|1
1727265300000|2024-09-25 11:55:00|8384.6|8359.6|8384.5|8359.5|8384.6|8359.6|8384.5|8359.5|2
1727265600000|2024-09-25 12:00:00|8384.6|8359.6|8384.5|8359.5|8384.6|8359.6|8384.5|8359.5|24
1727265900000|2024-09-25 12:05:00|8384.6|8359.6|8384.3|8359.3|8384.6|8359.6|8384|8359|21
1727266200000|2024-09-25 12:10:00|8384.4|8359.4|8384.3|8359.3|8384.4|8359.4|8384.3|8359.3|4
1727266800000|2024-09-25 12:20:00|8384.4|8359.4|8379|8364|8384.4|8364.3|8379|8359.3|4
1727267100000|2024-09-25 12:25:00|8378.8|8363.8|8378.9|8363.9|8379|8364|8378.7|8363.7|36
1727267400000|2024-09-25 12:30:00|8378.7|8363.7|8378.7|8363.7|8378.9|8363.9|8378.3|8363.3|12
1727267700000|2024-09-25 12:35:00|8378.5|8363.5|8378.3|8363.3|8378.5|8363.5|8378.2|8363.2|4
1727268000000|2024-09-25 12:40:00|8378.2|8363.2|8377.8|8362.8|8378.3|8363.3|8377.5|8362.5|17
1727268300000|2024-09-25 12:45:00|8377.6|8362.6|8377.6|8362.6|8377.6|8362.6|8377.5|8362.5|7
1727268600000|2024-09-25 12:50:00|8377.5|8362.5|8377.8|8362.8|8377.8|8362.8|8377.5|8362.5|4
1727268900000|2024-09-25 12:55:00|8377.7|8362.7|8377.4|8362.4|8377.8|8362.8|8377.4|8362.4|42
1727269200000|2024-09-25 13:00:00|8377.5|8362.5|8381.5|8356.5|8381.8|8362.6|8376.8|8356.5|14
1727269500000|2024-09-25 13:05:00|8376.8|8361.8|8376.4|8361.4|8382.1|8362.1|8376.2|8357|24
1727269800000|2024-09-25 13:10:00|8376.3|8361.3|8376|8361|8376.4|8361.4|8376|8361|5
1727270100000|2024-09-25 13:15:00|8375.9|8360.9|8376.3|8361.3|8381.3|8361.8|8375.9|8356.3|29
1727270700000|2024-09-25 13:25:00|8376.2|8361.2|8375.8|8360.8|8376.3|8361.3|8374.9|8359.9|37
1727271000000|2024-09-25 13:30:00|8375.7|8360.7|8380.7|8355.7|8381|8360.9|8375.3|8355.4|36
1727271300000|2024-09-25 13:35:00|8380.8|8355.8|8380.9|8355.9|8381.2|8356.2|8380.6|8355.6|26
1727271600000|2024-09-25 13:40:00|8380.8|8355.8|8381.1|8356.1|8381.6|8356.6|8380.6|8355.6|12
1727271900000|2024-09-25 13:45:00|8381|8356|8381.3|8356.3|8381.3|8356.3|8380.5|8355.5|19
1727272200000|2024-09-25 13:50:00|8381.2|8356.2|8380.9|8355.9|8381.2|8356.2|8380.9|8355.9|2
1727272500000|2024-09-25 13:55:00|8381.2|8356.2|8381.6|8356.6|8381.6|8356.6|8381.2|8356.2|8
1727272800000|2024-09-25 14:00:00|8381.5|8356.5|8381.8|8356.8|8382.8|8357.8|8381.4|8356.4|35
1727273100000|2024-09-25 14:05:00|8381.7|8356.7|8381.3|8356.3|8381.7|8356.7|8381.3|8356.3|5
1727273400000|2024-09-25 14:10:00|8381.4|8356.4|8382.3|8357.3|8382.3|8357.3|8381.4|8356.4|10
1727273700000|2024-09-25 14:15:00|8382.6|8357.6|8381.8|8356.8|8382.7|8357.7|8381.7|8356.7|14
1727274000000|2024-09-25 14:20:00|8381.7|8356.7|8381.1|8356.1|8381.7|8356.7|8381.1|8356.1|4
1727274300000|2024-09-25 14:25:00|8381|8356|8376.4|8361.4|8381.1|8361.4|8376.1|8355.8|17
1727274600000|2024-09-25 14:30:00|8376.3|8361.3|8376.2|8361.2|8381.2|8361.5|8376.2|8356.1|14
1727274900000|2024-09-25 14:35:00|8376.4|8361.4|8376.1|8361.1|8376.4|8361.4|8375.9|8360.9|17
1727275200000|2024-09-25 14:40:00|8376|8361|8376.3|8361.3|8376.3|8361.3|8376|8361|6
1727275500000|2024-09-25 14:45:00|8376.4|8361.4|8377|8362|8377.4|8362.4|8376.3|8361.3|67
1727275800000|2024-09-25 14:50:00|8377.1|8362.1|8377.3|8362.3|8377.8|8362.8|8376.9|8361.9|34
1727276100000|2024-09-25 14:55:00|8377.4|8362.4|8377.5|8362.5|8377.8|8362.8|8377.3|8362.3|16
1727276400000|2024-09-25 15:00:00|8377.3|8362.3|8382.7|8357.7|8382.8|8362.7|8377.3|8357.5|7
1727276700000|2024-09-25 15:05:00|8382.6|8357.6|8377.2|8362.2|8382.7|8362.5|8377.1|8357.5|13
1727277000000|2024-09-25 15:10:00|8377.1|8362.1|8382.7|8357.7|8383|8362.7|8376.8|8357.7|18
1727277300000|2024-09-25 15:15:00|8382.9|8357.9|8383.1|8358.1|8383.2|8358.2|8382.8|8357.8|31
1727277600000|2024-09-25 15:20:00|8383|8358|8384.3|8359.3|8384.6|8359.6|8383|8358|31
1727277900000|2024-09-25 15:25:00|8384.6|8359.6|8384.1|8359.1|8384.6|8359.6|8384.1|8359.1|11
1727278200000|2024-09-25 15:30:00|8384.2|8359.2|8384.7|8359.7|8384.8|8359.8|8384.2|8359.2|17
1727278500000|2024-09-25 15:35:00|8384.8|8359.8|8384.3|8359.3|8384.9|8359.9|8384.3|8359.3|16
1727278800000|2024-09-25 15:40:00|8384.4|8359.4|8384.9|8359.9|8385|8360|8384.4|8359.4|8
1727279100000|2024-09-25 15:45:00|8385|8360|8385.1|8360.1|8385.2|8360.2|8384.7|8359.7|43
1727279400000|2024-09-25 15:50:00|8385.2|8360.2|8385.9|8360.9|8386|8361|8385|8360|37
1727279700000|2024-09-25 15:55:00|8385.8|8360.8|8385.8|8360.8|8386|8361|8385.6|8360.6|26
1727280300000|2024-09-25 16:05:00|8385.9|8360.9|8386.3|8361.3|8386.3|8361.3|8385.8|8360.8|11
1727280600000|2024-09-25 16:10:00|8386.1|8361.1|8386.2|8361.2|8386.3|8361.3|8386.1|8361.1|26
1727280900000|2024-09-25 16:15:00|8386.3|8361.3|8387.3|8362.3|8387.3|8362.3|8386.2|8361.2|20
1727281200000|2024-09-25 16:20:00|8387.4|8362.4|8387.7|8362.7|8387.8|8362.8|8387.4|8362.4|4
1727281500000|2024-09-25 16:25:00|8387.5|8362.5|8386.7|8361.7|8387.5|8362.5|8386.7|8361.7|12
1727281800000|2024-09-25 16:30:00|8386.8|8361.8|8381.4|8366.4|8386.8|8366.7|8381.4|8361.7|6
1727282100000|2024-09-25 16:35:00|8381.3|8366.3|8381.2|8366.2|8381.3|8366.3|8381.1|8366.1|11
1727282400000|2024-09-25 16:40:00|8381.1|8366.1|8381.7|8366.7|8381.7|8366.7|8381.1|8366.1|19
1727282700000|2024-09-25 16:45:00|8381.8|8366.8|8382.7|8367.7|8382.8|8367.8|8381.7|8366.7|25
1727283000000|2024-09-25 16:50:00|8382.6|8367.6|8382.7|8367.7|8383.2|8368.2|8382.5|8367.5|16
1727283300000|2024-09-25 16:55:00|8382.6|8367.6|8382.9|8367.9|8382.9|8367.9|8382.6|8367.6|10
1727283600000|2024-09-25 17:00:00|8382.6|8367.6|8382.6|8367.6|8387.7|8367.9|8382.6|8362.3|25
1727283900000|2024-09-25 17:05:00|8382.7|8367.7|8382.7|8367.7|8382.7|8367.7|8382.7|8367.7|1
1727284200000|2024-09-25 17:10:00|8382.6|8367.6|8382.7|8367.7|8382.7|8367.7|8382.6|8367.6|2
1727284500000|2024-09-25 17:15:00|8382.6|8367.6|8381.8|8366.8|8382.6|8367.6|8381.8|8366.8|7
1727284800000|2024-09-25 17:20:00|8381.7|8366.7|8381.6|8366.6|8381.8|8366.8|8381.6|8366.6|4
1727285100000|2024-09-25 17:25:00|8381.5|8366.5|8380.9|8365.9|8381.5|8366.5|8380.9|8365.9|5
1727285400000|2024-09-25 17:30:00|8380.8|8365.8|8380.2|8365.2|8380.8|8365.8|8380.2|8365.2|17
1727285700000|2024-09-25 17:35:00|8380.1|8365.1|8385.1|8360.1|8385.1|8365.1|8380.1|8360.1|6
1727286000000|2024-09-25 17:40:00|8385.2|8360.2|8385|8360|8385.2|8360.2|8385|8360|3
1727286300000|2024-09-25 17:45:00|8385.1|8360.1|8384.9|8359.9|8385.3|8360.3|8384.9|8359.9|12
1727286600000|2024-09-25 17:50:00|8384.7|8359.7|8385.3|8360.3|8385.3|8360.3|8384.5|8359.5|6
1727286900000|2024-09-25 17:55:00|8385.2|8360.2|8385.2|8360.2|8385.3|8360.3|8385.1|8360.1|5
1727287200000|2024-09-25 18:00:00|8385.1|8360.1|8385.6|8360.6|8385.6|8360.6|8385.1|8360.1|3
1727287500000|2024-09-25 18:05:00|8385.5|8360.5|8385.3|8360.3|8385.8|8360.8|8385.3|8360.3|9
1727287800000|2024-09-25 18:10:00|8385.4|8360.4|8385.6|8360.6|8385.6|8360.6|8385.4|8360.4|2
1727288100000|2024-09-25 18:15:00|8385.7|8360.7|8385.7|8360.7|8385.7|8360.7|8385.6|8360.6|5
1727288400000|2024-09-25 18:20:00|8385.3|8360.3|8385.6|8360.6|8385.6|8360.6|8385|8360|9
1727288700000|2024-09-25 18:25:00|8385.5|8360.5|8385.5|8360.5|8385.5|8360.5|8385.5|8360.5|1
1727289000000|2024-09-25 18:30:00|8385.6|8360.6|8385|8360|8385.6|8360.6|8384.9|8359.9|9
1727289300000|2024-09-25 18:35:00|8385.1|8360.1|8385.6|8360.6|8385.6|8360.6|8385.1|8360.1|7
1727290200000|2024-09-25 18:50:00|8385.3|8360.3|8385.3|8360.3|8385.3|8360.3|8385.3|8360.3|1
1727290800000|2024-09-25 19:00:00|8385.4|8360.4|8385|8360|8385.6|8360.6|8385|8360|13
1727291100000|2024-09-25 19:05:00|8384.9|8359.9|8384.6|8359.6|8385|8360|8384.1|8359.1|26
1727291400000|2024-09-25 19:10:00|8384.3|8359.3|8384.5|8359.5|8384.6|8359.6|8384|8359|18
1727291700000|2024-09-25 19:15:00|8384.6|8359.6|8384.5|8359.5|8384.6|8359.6|8384.5|8359.5|14
1727292000000|2024-09-25 19:20:00|8384.6|8359.6|8379.5|8364.5|8384.6|8364.6|8379.5|8359.5|12
1727292300000|2024-09-25 19:25:00|8379.6|8364.6|8379.6|8364.6|8384.5|8364.6|8379.3|8359.3|23
1727292600000|2024-09-25 19:30:00|8379.5|8364.5|8384.7|8359.7|8385|8364.5|8379.5|8359.5|27
1727292900000|2024-09-25 19:35:00|8384.9|8359.9|8384.5|8359.5|8385|8360|8384.5|8359.5|10
1727293200000|2024-09-25 19:40:00|8384.7|8359.7|8385|8360|8385|8360|8384.7|8359.7|5
1727293500000|2024-09-25 19:45:00|8384.7|8359.7|8384.5|8359.5|8385|8360|8384.5|8359.5|11
1727294100000|2024-09-25 19:55:00|8384.7|8359.7|8384.5|8359.5|8384.7|8359.7|8384.5|8359.5|2
1727312400000|2024-09-26 01:00:00|8385.8|8360.8|8385.8|8360.8|8386.4|8361.4|8385.4|8360.4|9
1727312700000|2024-09-26 01:05:00|8385.4|8360.4|8385.2|8360.2|8385.8|8360.8|8385.2|8360.2|3
1727313000000|2024-09-26 01:10:00|8385.8|8360.8|8385.2|8360.2|8385.8|8360.8|8385.2|8360.2|3
1727313300000|2024-09-26 01:15:00|8386|8361|8386.6|8361.6|8386.6|8361.6|8385.8|8360.8|9
1727313600000|2024-09-26 01:20:00|8386.1|8361.1|8386.2|8361.2|8386.5|8361.5|8385.6|8360.6|12
1727313900000|2024-09-26 01:25:00|8386.6|8361.6|8386|8361|8387.4|8362.4|8386|8361|13
1727314200000|2024-09-26 01:30:00|8387|8362|8386.2|8361.2|8387|8362|8386.2|8361.2|7
1727314500000|2024-09-26 01:35:00|8386.8|8361.8|8386.4|8361.4|8386.8|8361.8|8386.4|8361.4|4
1727315400000|2024-09-26 01:50:00|8386.5|8361.5|8387|8362|8387.2|8362.2|8386.4|8361.4|10
1727315700000|2024-09-26 01:55:00|8386.7|8361.7|8386|8361|8386.8|8361.8|8385.2|8360.2|23
1727316000000|2024-09-26 02:00:00|8386.4|8361.4|8386|8361|8386.4|8361.4|8386|8361|2
1727316300000|2024-09-26 02:05:00|8386.6|8361.6|8386.6|8361.6|8386.6|8361.6|8386.4|8361.4|10
1727316600000|2024-09-26 02:10:00|8386.5|8361.5|8386.5|8361.5|8386.5|8361.5|8386.5|8361.5|1
1727317200000|2024-09-26 02:20:00|8386.6|8361.6|8386.5|8361.5|8386.6|8361.6|8386.5|8361.5|6
1727317500000|2024-09-26 02:25:00|8386.6|8361.6|8386.6|8361.6|8386.6|8361.6|8386.6|8361.6|1
1727317800000|2024-09-26 02:30:00|8386.5|8361.5|8386.5|8361.5|8386.7|8361.7|8386.5|8361.5|18
1727318100000|2024-09-26 02:35:00|8386.7|8361.7|8386.9|8361.9|8387|8362|8386.5|8361.5|9
1727318400000|2024-09-26 02:40:00|8387|8362|8387.2|8362.2|8387.2|8362.2|8386.8|8361.8|16
1727318700000|2024-09-26 02:45:00|8387.1|8362.1|8388.1|8363.1|8388.4|8363.4|8387|8362|20
1727319000000|2024-09-26 02:50:00|8388.2|8363.2|8388.9|8363.9|8390.8|8365.8|8388.2|8363.2|33
1727319300000|2024-09-26 02:55:00|8389|8364|8388.7|8363.7|8389|8364|8388.1|8363.1|22
1727319600000|2024-09-26 03:00:00|8388.9|8363.9|8388.5|8363.5|8388.9|8363.9|8388.1|8363.1|19
1727319900000|2024-09-26 03:05:00|8388.6|8363.6|8389|8364|8389|8364|8388.3|8363.3|15
1727320200000|2024-09-26 03:10:00|8388.9|8363.9|8388.5|8363.5|8389|8368.8|8383.6|8363.4|7
1727320500000|2024-09-26 03:15:00|8388.6|8363.6|8388.6|8363.6|8388.6|8363.6|8388.6|8363.6|1
1727320800000|2024-09-26 03:20:00|8388.5|8363.5|8387.7|8362.7|8388.5|8368.6|8381.7|8361.8|24
1727321100000|2024-09-26 03:25:00|8387.8|8362.8|8388.8|8363.8|8388.8|8368.5|8382.7|8362.7|9
1727321400000|2024-09-26 03:30:00|8388.9|8363.9|8386.1|8371.1|8391.1|8371.2|8384.3|8363.9|44
1727321700000|2024-09-26 03:35:00|8386.2|8371.2|8387.1|8372.1|8392.1|8372.1|8386.1|8366.3|50
1727322000000|2024-09-26 03:40:00|8387|8372|8386.9|8371.9|8387.2|8372.2|8386.7|8371.7|14
1727322300000|2024-09-26 03:45:00|8387.1|8372.1|8388|8373|8388.7|8373.7|8387.1|8372.1|32
1727322600000|2024-09-26 03:50:00|8388.2|8373.2|8388.3|8373.3|8388.7|8373.7|8388.2|8373.2|11
1727322900000|2024-09-26 03:55:00|8388.4|8373.4|8387.6|8372.6|8388.4|8373.4|8387.3|8372.3|24
1727323500000|2024-09-26 04:05:00|8392.6|8367.6|8392.8|8367.8|8393|8372.6|8387.5|8367.6|12
1727323800000|2024-09-26 04:10:00|8392.7|8367.7|8392.7|8367.7|8392.9|8367.9|8392.7|8367.7|7
1727324100000|2024-09-26 04:15:00|8392.6|8367.6|8387.3|8372.3|8392.6|8372.6|8387.3|8367.5|8
1727324400000|2024-09-26 04:20:00|8387.4|8372.4|8387.8|8372.8|8387.8|8372.8|8387.3|8372.3|9
1727324700000|2024-09-26 04:25:00|8388|8373|8388.8|8373.8|8388.8|8373.8|8387.9|8372.9|18
1727325000000|2024-09-26 04:30:00|8388.6|8373.6|8388.7|8373.7|8388.8|8373.8|8388.5|8373.5|5
1727325300000|2024-09-26 04:35:00|8388.6|8373.6|8388.9|8373.9|8388.9|8373.9|8388.6|8373.6|3
1727325600000|2024-09-26 04:40:00|8393.8|8368.8|8389.3|8374.3|8393.9|8374.7|8388.9|8368.8|20
1727325900000|2024-09-26 04:45:00|8389.6|8374.6|8389.8|8374.8|8390.1|8375.1|8389.3|8374.3|61
1727326200000|2024-09-26 04:50:00|8389.7|8374.7|8389.3|8374.3|8389.7|8374.7|8389.3|8374.3|5
1727326500000|2024-09-26 04:55:00|8389.2|8374.2|8388.7|8373.7|8389.2|8374.2|8388.5|8373.5|16
1727326800000|2024-09-26 05:00:00|8388.9|8373.9|8388.5|8373.5|8389.1|8374.1|8388.4|8373.4|19
1727327100000|2024-09-26 05:05:00|8388.3|8373.3|8387.9|8372.9|8388.7|8373.7|8387.9|8372.9|8
1727327400000|2024-09-26 05:10:00|8388|8373|8387.6|8372.6|8388.1|8373.1|8387.5|8372.5|17
1727327700000|2024-09-26 05:15:00|8387.7|8372.7|8387.8|8372.8|8387.9|8372.9|8387|8372|31
1727328000000|2024-09-26 05:20:00|8387.6|8372.6|8386.8|8371.8|8387.6|8372.6|8386.7|8371.7|18
1727328300000|2024-09-26 05:25:00|8386.7|8371.7|8386.3|8371.3|8391.1|8372|8385.8|8366.1|44
1727328600000|2024-09-26 05:30:00|8386.4|8371.4|8387|8372|8387|8372|8386.3|8371.3|31
1727328900000|2024-09-26 05:35:00|8387.1|8372.1|8387.4|8372.4|8387.5|8372.5|8387.1|8372.1|8
1727329200000|2024-09-26 05:40:00|8387.3|8372.3|8387.4|8372.4|8392.9|8373.1|8387.3|8367.7|32
1727329500000|2024-09-26 05:45:00|8387.5|8372.5|8387.5|8372.5|8387.6|8372.6|8387.4|8372.4|5
1727329800000|2024-09-26 05:50:00|8387.4|8372.4|8387.9|8372.9|8387.9|8372.9|8387.4|8372.4|11
1727330100000|2024-09-26 05:55:00|8388|8373|8387.3|8372.3|8388|8373|8387.2|8372.2|11
1727330400000|2024-09-26 06:00:00|8387.4|8372.4|8387.8|8372.8|8388.3|8373.3|8387.3|8372.3|19
1727330700000|2024-09-26 06:05:00|8387.6|8372.6|8388.8|8373.8|8388.8|8373.8|8387.3|8372.3|22
1727331000000|2024-09-26 06:10:00|8388.6|8373.6|8389.3|8374.3|8389.3|8374.3|8388.3|8373.3|16
1727331300000|2024-09-26 06:15:00|8389.2|8374.2|8387.8|8372.8|8389.2|8374.2|8387.7|8372.7|22
1727331600000|2024-09-26 06:20:00|8387.9|8372.9|8387.8|8372.8|8388|8373|8387.8|8372.8|10
1727331900000|2024-09-26 06:25:00|8388|8373|8388|8373|8388.1|8373.1|8387.9|8372.9|17
1727332200000|2024-09-26 06:30:00|8387.9|8372.9|8387.6|8372.6|8387.9|8372.9|8387.6|8372.6|4
1727332500000|2024-09-26 06:35:00|8387.7|8372.7|8387.8|8372.8|8387.8|8372.8|8387.7|8372.7|4
1727332800000|2024-09-26 06:40:00|8387.6|8372.6|8387.3|8372.3|8387.8|8372.8|8387.3|8372.3|14
1727333100000|2024-09-26 06:45:00|8387.1|8372.1|8387.2|8372.2|8387.3|8372.3|8387.1|8372.1|4
1727333400000|2024-09-26 06:50:00|8387.3|8372.3|8387.4|8372.4|8387.4|8372.4|8387.3|8372.3|2
1727333700000|2024-09-26 06:55:00|8387.5|8372.5|8386.6|8371.6|8387.5|8372.5|8386.6|8371.6|13
1727334000000|2024-09-26 07:00:00|8386.8|8371.8|8386.1|8371.1|8386.8|8371.8|8386|8371|23
1727334300000|2024-09-26 07:05:00|8386.2|8371.2|8392|8367|8392|8371.9|8386.1|8366.7|32
1727334600000|2024-09-26 07:10:00|8391.9|8366.9|8388|8373|8392.4|8373.7|8386.9|8366.9|53
1727334900000|2024-09-26 07:15:00|8388.1|8373.1|8389.1|8374.1|8389.2|8374.2|8388.1|8373.1|16
1727335200000|2024-09-26 07:20:00|8389.2|8374.2|8394.2|8369.2|8394.7|8374.2|8389.1|8369.1|22
1727335500000|2024-09-26 07:25:00|8394.3|8369.3|8394.3|8369.3|8394.3|8369.3|8394.1|8369.1|5
1727335800000|2024-09-26 07:30:00|8394.7|8369.7|8390.2|8375.2|8395.9|8375.2|8390.2|8369.7|30
1727336100000|2024-09-26 07:35:00|8390.1|8375.1|8391|8376|8396|8376|8390|8370.8|35
1727336400000|2024-09-26 07:40:00|8391.2|8376.2|8390|8375|8391.2|8376.2|8390|8375|21
1727336700000|2024-09-26 07:45:00|8389.9|8374.9|8390.3|8375.3|8390.3|8375.3|8389.9|8374.9|5
1727337000000|2024-09-26 07:50:00|8390.2|8375.2|8389.5|8374.5|8390.2|8375.2|8389.3|8374.3|22
1727337300000|2024-09-26 07:55:00|8389.2|8374.2|8389.1|8374.1|8389.9|8374.9|8389.1|8374.1|11
1727337600000|2024-09-26 08:00:00|8389.3|8374.3|8389.9|8374.9|8389.9|8374.9|8389|8374|20
1727337900000|2024-09-26 08:05:00|8389.8|8374.8|8389.8|8374.8|8389.9|8374.9|8389.8|8374.8|3
1727338200000|2024-09-26 08:10:00|8390|8375|8390|8375|8390.3|8375.3|8389.9|8374.9|24
1727338500000|2024-09-26 08:15:00|8389.9|8374.9|8389.5|8374.5|8389.9|8374.9|8389.5|8374.5|11
1727338800000|2024-09-26 08:20:00|8389.6|8374.6|8389.3|8374.3|8389.8|8374.8|8388.8|8373.8|26
1727339100000|2024-09-26 08:25:00|8388.9|8373.9|8389|8374|8394|8374.1|8388.3|8368.6|32
1727339400000|2024-09-26 08:30:00|8388.9|8373.9|8388.5|8373.5|8389.4|8374.4|8388.5|8373.5|12
1727339700000|2024-09-26 08:35:00|8388.4|8373.4|8388.6|8373.6|8388.6|8373.6|8388.4|8373.4|3
1727340000000|2024-09-26 08:40:00|8388.5|8373.5|8389.2|8374.2|8389.4|8374.4|8388.4|8373.4|13
1727340300000|2024-09-26 08:45:00|8389.3|8374.3|8388.8|8373.8|8389.3|8374.3|8388.7|8373.7|12
1727340600000|2024-09-26 08:50:00|8388.9|8373.9|8389.3|8374.3|8389.7|8374.7|8388.7|8373.7|25
1727340900000|2024-09-26 08:55:00|8389.2|8374.2|8389.2|8374.2|8389.6|8374.6|8389.2|8374.2|18
1727341200000|2024-09-26 09:00:00|8389.3|8374.3|8388.9|8373.9|8389.4|8374.4|8388.8|8373.8|12
1727341500000|2024-09-26 09:05:00|8388.8|8373.8|8389.3|8374.3|8389.3|8374.3|8388.7|8373.7|4
1727341800000|2024-09-26 09:10:00|8389.4|8374.4|8389.5|8374.5|8389.7|8374.7|8389.4|8374.4|8
1727342100000|2024-09-26 09:15:00|8389.4|8374.4|8389.5|8374.5|8389.5|8374.5|8389.3|8374.3|12
1727342400000|2024-09-26 09:20:00|8389.4|8374.4|8389.2|8374.2|8390|8375|8389.2|8374.2|34
1727342700000|2024-09-26 09:25:00|8389.3|8374.3|8393.3|8368.3|8393.4|8374.4|8388.3|8368|55
1727343000000|2024-09-26 09:30:00|8388.3|8373.3|8391.9|8366.9|8393.7|8373.9|8388.3|8366.7|45
1727343300000|2024-09-26 09:35:00|8391.7|8366.7|8392|8367|8392|8372|8386.3|8366.1|43
1727343600000|2024-09-26 09:40:00|8391.9|8366.9|8388.6|8363.6|8391.9|8371.7|8385|8363.6|56
1727343900000|2024-09-26 09:45:00|8388.4|8363.4|8390|8365|8390.8|8369.4|8384.1|8362.6|46
1727344200000|2024-09-26 09:50:00|8389.9|8364.9|8389.4|8364.4|8390.3|8365.3|8389.1|8364.1|109
1727344500000|2024-09-26 09:55:00|8389.3|8364.3|8382.9|8367.9|8389.6|8369.5|8382.7|8363.3|77
1727344800000|2024-09-26 10:00:00|8382.8|8367.8|8383.9|8368.9|8384.7|8369.7|8382.6|8367.6|39
1727345100000|2024-09-26 10:05:00|8383.8|8368.8|8384.7|8369.7|8389.6|8369.7|8383.8|8364.4|16
1727345400000|2024-09-26 10:10:00|8384.4|8369.4|8383.2|8368.2|8384.4|8369.4|8383.1|8368.1|14
1727345700000|2024-09-26 10:15:00|8383.3|8368.3|8382.8|8367.8|8383.7|8368.7|8382.8|8367.8|12
1727346000000|2024-09-26 10:20:00|8382.7|8367.7|8382.8|8367.8|8382.8|8367.8|8382.7|8367.7|2
1727346300000|2024-09-26 10:25:00|8382.7|8367.7|8383.6|8368.6|8389|8369|8382.7|8363.5|24
1727346600000|2024-09-26 10:30:00|8383.7|8368.7|8383.7|8368.7|8383.8|8368.8|8383.3|8368.3|20
1727346900000|2024-09-26 10:35:00|8383.9|8368.9|8388.9|8363.9|8389|8369.1|8383.6|8363.7|43
1727347200000|2024-09-26 10:40:00|8388.8|8363.8|8388.8|8363.8|8389|8364|8388.8|8363.8|25
1727347500000|2024-09-26 10:45:00|8388.9|8363.9|8384.4|8369.4|8389.4|8369.4|8384|8363.8|14
1727347800000|2024-09-26 10:50:00|8384.3|8369.3|8383.5|8368.5|8388.7|8369.3|8383.2|8363.1|23
1727348100000|2024-09-26 10:55:00|8383.3|8368.3|8388|8363|8388|8368.5|8382.9|8363|8
1727348400000|2024-09-26 11:00:00|8388.2|8363.2|8387.8|8362.8|8388.2|8363.2|8387.8|8362.8|14
1727348700000|2024-09-26 11:05:00|8388.1|8363.1|8388.3|8363.3|8388.3|8363.3|8388.1|8363.1|3
1727349000000|2024-09-26 11:10:00|8388.2|8363.2|8388.3|8363.3|8388.4|8363.4|8388.2|8363.2|6
1727349300000|2024-09-26 11:15:00|8388|8363|8387.7|8362.7|8388|8363|8387.6|8362.6|12
1727349600000|2024-09-26 11:20:00|8387.6|8362.6|8387.5|8362.5|8387.6|8362.6|8387.5|8362.5|2
1727349900000|2024-09-26 11:25:00|8387.6|8362.6|8386.7|8361.7|8387.8|8362.8|8386.7|8361.7|22
1727350200000|2024-09-26 11:30:00|8386.8|8361.8|8386.8|8361.8|8386.8|8361.8|8386.6|8361.6|9
1727350500000|2024-09-26 11:35:00|8386.7|8361.7|8386.2|8361.2|8386.7|8361.7|8386.1|8361.1|8
1727350800000|2024-09-26 11:40:00|8386.1|8361.1|8380.4|8365.4|8386.1|8365.4|8380.4|8360.1|24
1727351100000|2024-09-26 11:45:00|8380.5|8365.5|8380.2|8365.2|8380.6|8365.6|8380.2|8365.2|5
1727351400000|2024-09-26 11:50:00|8380.1|8365.1|8380.7|8365.7|8380.8|8365.8|8380|8365|14
1727351700000|2024-09-26 11:55:00|8380.8|8365.8|8387|8362|8387.1|8366.1|8380.8|8361|27
1727352000000|2024-09-26 12:00:00|8387.1|8362.1|8382|8367|8388|8367.3|8382|8361.9|25
1727352300000|2024-09-26 12:05:00|8381.9|8366.9|8382.3|8367.3|8382.3|8367.3|8381.7|8366.7|12
1727352600000|2024-09-26 12:10:00|8382.4|8367.4|8381.7|8366.7|8382.4|8367.4|8381.3|8366.3|19
1727352900000|2024-09-26 12:15:00|8381.9|8366.9|8381.8|8366.8|8382.1|8367.1|8381.3|8366.3|18
1727353200000|2024-09-26 12:20:00|8381.7|8366.7|8386.1|8361.1|8386.7|8366.7|8381.7|8361|22
1727353500000|2024-09-26 12:25:00|8386|8361|8386|8361|8386.2|8361.2|8385.7|8360.7|17
1727353800000|2024-09-26 12:30:00|8386.2|8361.2|8382.4|8367.4|8387.4|8367.4|8381.5|8361.2|35
1727354100000|2024-09-26 12:35:00|8382.3|8367.3|8388.9|8363.9|8389|8367.3|8381.6|8362.1|36
1727354400000|2024-09-26 12:40:00|8388.8|8363.8|8383.5|8368.5|8389|8369|8383.5|8363.7|19
1727354700000|2024-09-26 12:45:00|8383.6|8368.6|8382.8|8367.8|8383.6|8368.6|8382.4|8367.4|46
1727355000000|2024-09-26 12:50:00|8382.7|8367.7|8383.2|8368.2|8383.3|8368.3|8382.7|8367.7|11
1727355300000|2024-09-26 12:55:00|8383|8368|8383.2|8368.2|8383.2|8368.2|8382.8|8367.8|13
1727355600000|2024-09-26 13:00:00|8383|8368|8389.9|8364.9|8390.2|8370.2|8383|8364|23
1727355900000|2024-09-26 13:05:00|8389.8|8364.8|8384.6|8369.6|8390|8369.9|8384.2|8364.5|23
1727356200000|2024-09-26 13:10:00|8384.8|8369.8|8390.1|8365.1|8390.3|8370.7|8384.8|8364.8|49
1727356500000|2024-09-26 13:15:00|8385.2|8370.2|8391.2|8366.2|8391.6|8371.3|8385|8365.9|36
1727356800000|2024-09-26 13:20:00|8391.4|8366.4|8386.2|8371.2|8392.6|8371.2|8386.2|8366.1|26
1727357100000|2024-09-26 13:25:00|8391.1|8366.1|8390|8365|8391.1|8366.1|8390|8365|17
1727357400000|2024-09-26 13:30:00|8389.9|8364.9|8386|8371|8391.1|8371.2|8386|8364.9|16
1727357700000|2024-09-26 13:35:00|8386.2|8371.2|8386.3|8371.3|8391.1|8371.4|8386|8366.1|29
1727358000000|2024-09-26 13:40:00|8386.2|8371.2|8385.7|8370.7|8386.2|8371.2|8385.6|8370.6|13
1727358300000|2024-09-26 13:45:00|8385.8|8370.8|8385.3|8370.3|8385.9|8370.9|8385.3|8370.3|16
1727358600000|2024-09-26 13:50:00|8385.5|8370.5|8385.3|8370.3|8385.8|8370.8|8385.1|8370.1|23
1727358900000|2024-09-26 13:55:00|8385.2|8370.2|8385.3|8370.3|8385.3|8370.3|8385.1|8370.1|4
1727359200000|2024-09-26 14:00:00|8385.2|8370.2|8385.1|8370.1|8385.3|8370.3|8383.9|8368.9|21
1727359500000|2024-09-26 14:05:00|8385.3|8370.3|8385.3|8370.3|8385.3|8370.3|8385.1|8370.1|15
1727359800000|2024-09-26 14:10:00|8385.2|8370.2|8384.2|8369.2|8385.2|8370.2|8384.1|8369.1|7
1727360100000|2024-09-26 14:15:00|8384.1|8369.1|8383.8|8368.8|8389|8369.1|8383.8|8363.9|8
1727360400000|2024-09-26 14:20:00|8388.7|8363.7|8389.6|8364.6|8389.6|8369.6|8383.8|8363.7|20
1727360700000|2024-09-26 14:25:00|8384.6|8369.6|8384.5|8369.5|8384.6|8369.6|8384.5|8369.5|2
1727361000000|2024-09-26 14:30:00|8384.7|8369.7|8384.9|8369.9|8385|8370|8384.1|8369.1|28
1727361300000|2024-09-26 14:35:00|8384.7|8369.7|8383.7|8368.7|8384.7|8369.7|8383.7|8368.7|12
1727361600000|2024-09-26 14:40:00|8383.8|8368.8|8383.6|8368.6|8383.9|8368.9|8383.5|8368.5|7
1727361900000|2024-09-26 14:45:00|8388.5|8363.5|8383.8|8368.8|8389.2|8369.3|8383.7|8363.5|55
1727362200000|2024-09-26 14:50:00|8389|8364|8383.6|8368.6|8389|8369.1|8383.6|8364|14
1727362500000|2024-09-26 14:55:00|8388.7|8363.7|8383.7|8368.7|8388.7|8368.8|8383.4|8363.5|9
1727362800000|2024-09-26 15:00:00|8383.6|8368.6|8386.6|8361.6|8388|8368.7|8382.3|8361.2|57
1727363100000|2024-09-26 15:05:00|8381.6|8366.6|8381.8|8366.8|8386.7|8366.9|8381.2|8361.3|24
1727363400000|2024-09-26 15:10:00|8381.6|8366.6|8381.9|8366.9|8387.1|8367|8381.1|8361.8|24
1727363700000|2024-09-26 15:15:00|8381.8|8366.8|8382|8367|8382.2|8367.2|8381.6|8366.6|34
1727364000000|2024-09-26 15:20:00|8381.9|8366.9|8382.2|8367.2|8382.4|8367.4|8381.5|8366.5|49
1727364300000|2024-09-26 15:25:00|8382|8367|8382|8367|8382|8367|8381.8|8366.8|9
1727364600000|2024-09-26 15:30:00|8381.9|8366.9|8381.8|8366.8|8386.9|8366.9|8381.6|8361.6|18
1727364900000|2024-09-26 15:35:00|8386.9|8361.9|8386.7|8361.7|8387.1|8366.6|8381.3|8361.5|13
1727365200000|2024-09-26 15:40:00|8381.6|8366.6|8381.6|8366.6|8381.6|8366.6|8381.6|8366.6|1
1727365500000|2024-09-26 15:45:00|8381.4|8366.4|8381.6|8366.6|8381.6|8366.6|8381.2|8366.2|14
1727365800000|2024-09-26 15:50:00|8381.5|8366.5|8381.2|8366.2|8386.6|8366.6|8380.8|8360.7|22
1727366100000|2024-09-26 15:55:00|8381.3|8366.3|8382|8367|8382|8367|8381.2|8366.2|22
1727366400000|2024-09-26 16:00:00|8381.9|8366.9|8382.3|8367.3|8382.3|8367.3|8381.9|8366.9|8
1727366700000|2024-09-26 16:05:00|8382.7|8367.7|8387.5|8362.5|8387.5|8367.7|8382.1|8362.3|36
1727367000000|2024-09-26 16:10:00|8382.6|8367.6|8382.6|8367.6|8387.5|8367.8|8382.6|8362.5|49
1727367300000|2024-09-26 16:15:00|8387.5|8362.5|8387.2|8362.2|8387.6|8367.6|8382.4|8362.1|29
1727367600000|2024-09-26 16:20:00|8387.3|8362.3|8383.3|8368.3|8387.5|8368.3|8382.8|8362.2|14
1727367900000|2024-09-26 16:25:00|8383.2|8368.2|8382.8|8367.8|8383.2|8368.2|8382.7|8367.7|5
1727368200000|2024-09-26 16:30:00|8383|8368|8382.8|8367.8|8383|8368|8382.7|8367.7|30
1727368500000|2024-09-26 16:35:00|8383|8368|8383.2|8368.2|8383.3|8368.3|8382.8|8367.8|37
1727368800000|2024-09-26 16:40:00|8383.3|8368.3|8383|8368|8383.4|8368.4|8382.9|8367.9|31
1727369100000|2024-09-26 16:45:00|8382.9|8367.9|8387.7|8362.7|8388.1|8367.9|8382.8|8362.6|26
1727369400000|2024-09-26 16:50:00|8387.6|8362.6|8387.7|8362.7|8387.8|8362.8|8387.6|8362.6|48
1727369700000|2024-09-26 16:55:00|8387.8|8362.8|8388.3|8363.3|8388.4|8363.4|8387.7|8362.7|58
1727370000000|2024-09-26 17:00:00|8388.4|8363.4|8388.3|8363.3|8388.4|8363.4|8388.2|8363.2|26
1727370600000|2024-09-26 17:10:00|8388.1|8363.1|8388.3|8363.3|8388.3|8363.3|8387.3|8362.3|10
1727370900000|2024-09-26 17:15:00|8388.4|8363.4|8388.3|8363.3|8388.6|8363.6|8388.3|8363.3|16
1727371200000|2024-09-26 17:20:00|8388.4|8363.4|8388.7|8363.7|8388.8|8363.8|8388.3|8363.3|18
1727371500000|2024-09-26 17:25:00|8388.6|8363.6|8388.3|8363.3|8388.6|8363.6|8388.3|8363.3|2
1727371800000|2024-09-26 17:30:00|8388.4|8363.4|8388.3|8363.3|8388.4|8363.4|8388.3|8363.3|6
1727372100000|2024-09-26 17:35:00|8383.3|8368.3|8388|8363|8388.4|8368.3|8383.3|8363|12
1727372400000|2024-09-26 17:40:00|8388.2|8363.2|8388.3|8363.3|8388.8|8363.8|8388.2|8363.2|13
1727372700000|2024-09-26 17:45:00|8388.4|8363.4|8388.3|8363.3|8388.4|8363.4|8388.3|8363.3|2
1727373000000|2024-09-26 17:50:00|8388.4|8363.4|8388.4|8363.4|8388.6|8363.6|8388.3|8363.3|18
1727373300000|2024-09-26 17:55:00|8388.3|8363.3|8388.3|8363.3|8388.3|8363.3|8388.3|8363.3|1
1727373600000|2024-09-26 18:00:00|8383.3|8368.3|8383.3|8368.3|8383.3|8368.3|8383.3|8368.3|1
1727374200000|2024-09-26 18:10:00|8383.2|8368.2|8383|8368|8383.2|8368.2|8382.9|8367.9|12
1727374500000|2024-09-26 18:15:00|8382.9|8367.9|8382.7|8367.7|8383|8368|8382.7|8367.7|5
1727374800000|2024-09-26 18:20:00|8382.6|8367.6|8382.5|8367.5|8382.7|8367.7|8382.3|8367.3|7
1727375100000|2024-09-26 18:25:00|8382.3|8367.3|8382|8367|8382.3|8367.3|8381.7|8366.7|18
1727375400000|2024-09-26 18:30:00|8382.1|8367.1|8382.1|8367.1|8382.1|8367.1|8382.1|8367.1|1
1727375700000|2024-09-26 18:35:00|8381.8|8366.8|8382.1|8367.1|8382.1|8367.1|8381.7|8366.7|8
1727376900000|2024-09-26 18:55:00|8387.1|8362.1|8387.1|8362.1|8387.1|8362.1|8386.9|8361.9|9
1727377200000|2024-09-26 19:00:00|8386.9|8361.9|8387.1|8362.1|8387.1|8362.1|8386.9|8361.9|8
1727377500000|2024-09-26 19:05:00|8386.9|8361.9|8386.5|8361.5|8387.1|8362.1|8386.5|8361.5|5
1727377800000|2024-09-26 19:10:00|8386.4|8361.4|8386.4|8361.4|8386.4|8361.4|8386.4|8361.4|1
1727378100000|2024-09-26 19:15:00|8386.2|8361.2|8386.8|8361.8|8387.1|8362.1|8386.2|8361.2|10
1727378400000|2024-09-26 19:20:00|8386.9|8361.9|8386.3|8361.3|8386.9|8366.6|8381.4|8361.3|6
1727378700000|2024-09-26 19:25:00|8386.4|8361.4|8386.3|8361.3|8386.4|8361.4|8386.3|8361.3|6
1727379000000|2024-09-26 19:30:00|8386.4|8361.4|8386.4|8361.4|8386.4|8361.4|8386.4|8361.4|1
1727379300000|2024-09-26 19:35:00|8386.3|8361.3|8386.4|8361.4|8386.4|8361.4|8386.1|8361.1|114
1727379600000|2024-09-26 19:40:00|8386.3|8361.3|8386.3|8361.3|8386.4|8361.4|8386.3|8361.3|3
1727379900000|2024-09-26 19:45:00|8386.4|8361.4|8386.4|8361.4|8386.4|8361.4|8386.3|8361.3|3
1727380200000|2024-09-26 19:50:00|8382.1|8367.1|8386.7|8361.7|8387.5|8367.1|8382.1|8361.7|11
1727380500000|2024-09-26 19:55:00|8386.5|8361.5|8386.3|8361.3|8386.5|8361.5|8386.1|8361.1|9
1727398800000|2024-09-27 01:00:00|8387.7|8362.7|8386.4|8361.4|8387.7|8362.7|8386.4|8361.4|6
1727399100000|2024-09-27 01:05:00|8386.6|8361.6|8386.4|8361.4|8386.8|8361.8|8386.2|8361.2|14
1727399400000|2024-09-27 01:10:00|8386.8|8361.8|8387|8362|8387|8362|8386.7|8361.7|4
1727399700000|2024-09-27 01:15:00|8386.8|8361.8|8387.7|8362.7|8388|8363|8386.6|8361.6|22
1727400000000|2024-09-27 01:20:00|8388.2|8363.2|8388.2|8363.2|8388.2|8363.2|8388.2|8363.2|1
1727400300000|2024-09-27 01:25:00|8387.8|8362.8|8387.8|8362.8|8388.2|8363.2|8387.6|8362.6|4
1727400600000|2024-09-27 01:30:00|8387.4|8362.4|8387.8|8362.8|8387.9|8362.9|8387.4|8362.4|9
1727400900000|2024-09-27 01:35:00|8387.9|8362.9|8387.9|8362.9|8387.9|8362.9|8387.8|8362.8|5
1727401200000|2024-09-27 01:40:00|8388|8363|8388.2|8363.2|8388.6|8363.6|8387.9|8362.9|11
1727401500000|2024-09-27 01:45:00|8388.6|8363.6|8388.4|8363.4|8388.6|8363.6|8388|8363|17
1727401800000|2024-09-27 01:50:00|8388|8363|8388|8363|8388.4|8363.4|8387.5|8362.5|16
1727402100000|2024-09-27 01:55:00|8387.9|8362.9|8388.3|8363.3|8388.3|8363.3|8387.3|8362.3|32
1727402400000|2024-09-27 02:00:00|8387.8|8362.8|8387.8|8362.8|8387.8|8362.8|8387.8|8362.8|1
1727402700000|2024-09-27 02:05:00|8388|8363|8387|8362|8388|8363|8387|8362|8
1727403000000|2024-09-27 02:10:00|8387.1|8362.1|8387.3|8362.3|8387.4|8362.4|8387|8362|20
1727403300000|2024-09-27 02:15:00|8387.4|8362.4|8387.4|8362.4|8387.4|8362.4|8386.9|8361.9|34
1727403600000|2024-09-27 02:20:00|8387.3|8362.3|8387.1|8362.1|8387.3|8362.3|8387|8362|9
1727403900000|2024-09-27 02:25:00|8387.3|8362.3|8387.2|8362.2|8387.3|8362.3|8387|8362|17
1727404200000|2024-09-27 02:30:00|8387.1|8362.1|8387.2|8362.2|8387.3|8362.3|8387|8362|68
1727404500000|2024-09-27 02:35:00|8387.1|8362.1|8386.8|8361.8|8387.3|8362.3|8386.7|8361.7|40
1727404800000|2024-09-27 02:40:00|8386.7|8361.7|8387|8362|8387.2|8362.2|8386.5|8361.5|31
1727405100000|2024-09-27 02:45:00|8386.9|8361.9|8387.3|8362.3|8387.5|8362.5|8386.9|8361.9|4
1727405400000|2024-09-27 02:50:00|8387.1|8362.1|8387|8362|8387.1|8362.1|8387|8362|2
1727405700000|2024-09-27 02:55:00|8387.3|8362.3|8388|8363|8388|8363|8387.3|8362.3|4
1727406600000|2024-09-27 03:10:00|8387.9|8362.9|8382.8|8367.8|8388.1|8367.8|8382.6|8362.7|8
1727406900000|2024-09-27 03:15:00|8382.6|8367.6|8387.6|8362.6|8387.6|8367.6|8382.5|8362.5|10
1727407200000|2024-09-27 03:20:00|8382.6|8367.6|8388.4|8363.4|8388.6|8368.4|8382.6|8362.5|13
1727407500000|2024-09-27 03:25:00|8388.5|8363.5|8384.2|8369.2|8388.9|8369.3|8383.7|8363.3|32
1727407800000|2024-09-27 03:30:00|8384.3|8369.3|8384.3|8369.3|8391.2|8370.6|8384.3|8363.8|65
1727408100000|2024-09-27 03:35:00|8384.2|8369.2|8385.5|8370.5|8390.1|8370.7|8383.6|8363.5|57
1727408400000|2024-09-27 03:40:00|8385.4|8370.4|8389.7|8364.7|8390.6|8370.6|8384.3|8364.3|39
1727408700000|2024-09-27 03:45:00|8389.8|8364.8|8384.7|8369.7|8389.8|8369.9|8384.1|8363.5|41
1727409000000|2024-09-27 03:50:00|8384.6|8369.6|8384.2|8369.2|8384.6|8369.6|8384.1|8369.1|7
1727409300000|2024-09-27 03:55:00|8384.1|8369.1|8382.9|8367.9|8388.7|8369.6|8382.9|8363.5|35
1727409600000|2024-09-27 04:00:00|8383|8368|8383.3|8368.3|8384.2|8369.2|8382.1|8367.1|57
1727409900000|2024-09-27 04:05:00|8383.2|8368.2|8382.6|8367.6|8383.2|8368.2|8382.6|8367.6|9
1727410200000|2024-09-27 04:10:00|8382.8|8367.8|8382.4|8367.4|8382.8|8367.8|8382.2|8367.2|19
1727410500000|2024-09-27 04:15:00|8382.3|8367.3|8389.4|8364.4|8390|8369.3|8381.8|8363|56
1727410800000|2024-09-27 04:20:00|8389.5|8364.5|8383.3|8368.3|8389.5|8368.9|8383.3|8363.3|41
1727411100000|2024-09-27 04:25:00|8383.1|8368.1|8383.3|8368.3|8388.1|8368.6|8382.6|8363|35
1727411400000|2024-09-27 04:30:00|8383.2|8368.2|8383.8|8368.8|8383.8|8368.8|8382.9|8367.9|22
1727412000000|2024-09-27 04:40:00|8384|8369|8384.5|8369.5|8384.6|8369.6|8383.8|8368.8|17
1727412300000|2024-09-27 04:45:00|8384.4|8369.4|8384.5|8369.5|8384.5|8369.5|8383.8|8368.8|30
1727412600000|2024-09-27 04:50:00|8384.6|8369.6|8390.7|8365.7|8390.7|8370.1|8384.5|8364.5|24
1727412900000|2024-09-27 04:55:00|8390.9|8365.9|8386.6|8371.6|8391|8371.8|8385.5|8365.5|41
1727413200000|2024-09-27 05:00:00|8386.5|8371.5|8386.7|8371.7|8387|8372|8386.3|8371.3|39
1727413500000|2024-09-27 05:05:00|8386.6|8371.6|8387.4|8372.4|8387.4|8372.4|8386.5|8371.5|27
1727413800000|2024-09-27 05:10:00|8387.2|8372.2|8387.8|8372.8|8387.8|8372.8|8386.8|8371.8|16
1727414100000|2024-09-27 05:15:00|8387.7|8372.7|8388.9|8373.9|8393.4|8373.9|8387.7|8368.2|25
1727414400000|2024-09-27 05:20:00|8388.5|8373.5|8394.6|8369.6|8394.6|8374.6|8388.2|8368.8|45
1727414700000|2024-09-27 05:25:00|8394.5|8369.5|8390.1|8375.1|8394.6|8375.1|8389.3|8369.5|31
1727415000000|2024-09-27 05:30:00|8389.9|8374.9|8389.4|8374.4|8389.9|8374.9|8389|8374|24
1727415300000|2024-09-27 05:35:00|8389.5|8374.5|8388.8|8373.8|8389.8|8374.8|8388.7|8373.7|26
1727415600000|2024-09-27 05:40:00|8388.9|8373.9|8394.7|8369.7|8394.8|8374.4|8388.8|8369.4|24
1727415900000|2024-09-27 05:45:00|8394.6|8369.6|8394.4|8369.4|8394.7|8369.7|8394.3|8369.3|23
1727416200000|2024-09-27 05:50:00|8394.5|8369.5|8394.1|8369.1|8394.5|8369.5|8393.7|8368.7|16
1727416500000|2024-09-27 05:55:00|8394|8369|8393.8|8368.8|8394.1|8369.1|8393.5|8368.5|14
1727416800000|2024-09-27 06:00:00|8393.7|8368.7|8392.5|8367.5|8394.2|8369.2|8392.5|8367.5|48
1727417100000|2024-09-27 06:05:00|8392.4|8367.4|8393.2|8368.2|8393.2|8368.2|8392.4|8367.4|53
1727417400000|2024-09-27 06:10:00|8393.1|8368.1|8393.4|8368.4|8393.5|8368.5|8393.1|8368.1|26
1727417700000|2024-09-27 06:15:00|8393.5|8368.5|8392.9|8367.9|8393.6|8368.6|8392.8|8367.8|12
1727418000000|2024-09-27 06:20:00|8392.8|8367.8|8391.7|8366.7|8392.9|8367.9|8391.3|8366.3|84
1727418300000|2024-09-27 06:25:00|8391.6|8366.6|8386.9|8371.9|8391.7|8372|8386|8365.6|69
1727418600000|2024-09-27 06:30:00|8386.8|8371.8|8386.3|8371.3|8386.9|8371.9|8385.8|8370.8|58
1727418900000|2024-09-27 06:35:00|8386.2|8371.2|8386.9|8371.9|8392.3|8372.3|8386.1|8366.7|61
1727419200000|2024-09-27 06:40:00|8387|8372|8387.2|8372.2|8392.2|8372.2|8386.4|8366.9|50
1727419500000|2024-09-27 06:45:00|8387.4|8372.4|8387.8|8372.8|8393.3|8373.3|8387.4|8367.8|81
1727419800000|2024-09-27 06:50:00|8387.6|8372.6|8386.9|8371.9|8392|8373.3|8386.8|8367|48
1727420100000|2024-09-27 06:55:00|8387|8372|8386.9|8371.9|8387|8372|8386.6|8371.6|75
1727420400000|2024-09-27 07:00:00|8387|8372|8391.9|8366.9|8392|8372|8386.6|8366.8|51
1727420700000|2024-09-27 07:05:00|8391.8|8366.8|8391.9|8366.9|8392|8367|8391.5|8366.5|23
1727421000000|2024-09-27 07:10:00|8392|8367|8391.8|8366.8|8392.3|8367.3|8391.8|8366.8|40
1727421300000|2024-09-27 07:15:00|8391.6|8366.6|8392.4|8367.4|8392.6|8367.6|8391.6|8366.6|28
1727421600000|2024-09-27 07:20:00|8392.5|8367.5|8393.3|8368.3|8393.4|8368.4|8392.5|8367.5|30
1727421900000|2024-09-27 07:25:00|8393.4|8368.4|8388.1|8373.1|8393.4|8373.2|8388.1|8368.1|17
1727422200000|2024-09-27 07:30:00|8388.3|8373.3|8388.3|8373.3|8388.4|8373.4|8388.1|8373.1|20
1727422500000|2024-09-27 07:35:00|8388.2|8373.2|8388|8373|8388.2|8373.2|8388|8373|9
1727422800000|2024-09-27 07:40:00|8387.8|8372.8|8387.7|8372.7|8388.1|8373.1|8387.2|8372.2|23
1727423100000|2024-09-27 07:45:00|8387.8|8372.8|8387.4|8372.4|8387.8|8372.8|8387.1|8372.1|28
1727423400000|2024-09-27 07:50:00|8387.6|8372.6|8387.9|8372.9|8388.1|8373.1|8387.6|8372.6|17
1727423700000|2024-09-27 07:55:00|8388|8373|8388.3|8373.3|8388.3|8373.3|8387.9|8372.9|8
1727424000000|2024-09-27 08:00:00|8388.4|8373.4|8388.3|8373.3|8388.4|8373.4|8388.1|8373.1|8
1727424300000|2024-09-27 08:05:00|8388.5|8373.5|8388.1|8373.1|8388.5|8373.5|8388|8373|18
1727424600000|2024-09-27 08:10:00|8388|8373|8387.8|8372.8|8388.2|8373.2|8387.4|8372.4|25
1727424900000|2024-09-27 08:15:00|8388|8373|8387.9|8372.9|8388|8373|8387.7|8372.7|7
1727425200000|2024-09-27 08:20:00|8387.8|8372.8|8387.8|8372.8|8387.8|8372.8|8387.6|8372.6|13
1727425500000|2024-09-27 08:25:00|8387.7|8372.7|8387.8|8372.8|8387.9|8372.9|8387.5|8372.5|29
1727425800000|2024-09-27 08:30:00|8387.9|8372.9|8387.9|8372.9|8388|8373|8387.8|8372.8|28
1727426100000|2024-09-27 08:35:00|8388|8373|8388.1|8373.1|8388.3|8373.3|8387.8|8372.8|30
1727426400000|2024-09-27 08:40:00|8388.2|8373.2|8388|8373|8388.3|8373.3|8387.7|8372.7|24
1727426700000|2024-09-27 08:45:00|8387.9|8372.9|8388.2|8373.2|8388.3|8373.3|8387.8|8372.8|21
1727427000000|2024-09-27 08:50:00|8388.1|8373.1|8387.8|8372.8|8388.1|8373.1|8387.8|8372.8|2
1727427300000|2024-09-27 08:55:00|8388.1|8373.1|8388.3|8373.3|8388.3|8373.3|8388.1|8373.1|3
1727427600000|2024-09-27 09:00:00|8388.2|8373.2|8388.3|8373.3|8388.3|8373.3|8388.2|8373.2|2
1727427900000|2024-09-27 09:05:00|8388|8373|8388.8|8373.8|8388.9|8373.9|8388|8373|50
1727428200000|2024-09-27 09:10:00|8388.7|8373.7|8388.3|8373.3|8388.7|8373.7|8388.3|8373.3|4
1727428500000|2024-09-27 09:15:00|8388.2|8373.2|8389|8374|8389|8374|8388.2|8373.2|30
1727428800000|2024-09-27 09:20:00|8388.9|8373.9|8389.3|8374.3|8389.3|8374.3|8388.7|8373.7|24
1727429100000|2024-09-27 09:25:00|8389.4|8374.4|8389.3|8374.3|8389.5|8374.5|8389.3|8374.3|8
1727429400000|2024-09-27 09:30:00|8389.4|8374.4|8389.7|8374.7|8389.7|8374.7|8389.3|8374.3|25
1727429700000|2024-09-27 09:35:00|8389.8|8374.8|8390.3|8375.3|8390.4|8375.4|8389.6|8374.6|29
1727430000000|2024-09-27 09:40:00|8390.1|8375.1|8389.8|8374.8|8395.1|8375.4|8389.8|8369.7|28
1727430300000|2024-09-27 09:45:00|8389.7|8374.7|8395.4|8370.4|8395.7|8374.7|8389.7|8369.7|39
1727430600000|2024-09-27 09:50:00|8395.1|8370.1|8395.3|8370.3|8395.4|8370.4|8394.9|8369.9|9
1727430900000|2024-09-27 09:55:00|8395.4|8370.4|8394.6|8369.6|8395.4|8370.4|8394.5|8369.5|22
1727431200000|2024-09-27 10:00:00|8394.7|8369.7|8395.8|8370.8|8395.8|8370.8|8394.3|8369.3|32
1727431500000|2024-09-27 10:05:00|8395.7|8370.7|8395.7|8370.7|8395.8|8370.8|8395.5|8370.5|5
1727431800000|2024-09-27 10:10:00|8395.5|8370.5|8390.2|8375.2|8395.7|8375.2|8390.2|8370.2|22
1727432100000|2024-09-27 10:15:00|8390.1|8375.1|8389.9|8374.9|8390.3|8375.3|8389.6|8374.6|24
1727432400000|2024-09-27 10:20:00|8389.8|8374.8|8388.8|8373.8|8389.8|8374.8|8388.8|8373.8|21
1727432700000|2024-09-27 10:25:00|8388.9|8373.9|8388.8|8373.8|8389.3|8374.3|8388.7|8373.7|14
1727433000000|2024-09-27 10:30:00|8388.7|8373.7|8388.8|8373.8|8389|8374|8388.6|8373.6|15
1727433300000|2024-09-27 10:35:00|8388.9|8373.9|8388.9|8373.9|8388.9|8373.9|8388.8|8373.8|3
1727433600000|2024-09-27 10:40:00|8388.8|8373.8|8388.9|8373.9|8388.9|8373.9|8388.7|8373.7|9
1727433900000|2024-09-27 10:45:00|8388.8|8373.8|8389.2|8374.2|8389.4|8374.4|8388.7|8373.7|19
1727434200000|2024-09-27 10:50:00|8389.3|8374.3|8389.5|8374.5|8389.6|8374.6|8389.3|8374.3|21
1727434500000|2024-09-27 10:55:00|8389.6|8374.6|8389.6|8374.6|8389.6|8374.6|8389.5|8374.5|3
1727434800000|2024-09-27 11:00:00|8389.5|8374.5|8389.5|8374.5|8389.6|8374.6|8389.5|8374.5|11
1727435100000|2024-09-27 11:05:00|8389.7|8374.7|8388.9|8373.9|8389.7|8374.7|8388.9|8373.9|12
1727435400000|2024-09-27 11:10:00|8388.8|8373.8|8388.7|8373.7|8388.9|8373.9|8388.3|8373.3|11
1727435700000|2024-09-27 11:15:00|8388.6|8373.6|8388.6|8373.6|8388.7|8373.7|8388.5|8373.5|4
1727436000000|2024-09-27 11:20:00|8388.5|8373.5|8388.2|8373.2|8388.5|8373.5|8388.2|8373.2|5
1727436300000|2024-09-27 11:25:00|8388.3|8373.3|8388.5|8373.5|8388.5|8373.5|8388.1|8373.1|35
1727436600000|2024-09-27 11:30:00|8388.6|8373.6|8388.5|8373.5|8388.6|8373.6|8388.5|8373.5|4
1727436900000|2024-09-27 11:35:00|8388.4|8373.4|8388.8|8373.8|8388.8|8373.8|8388.4|8373.4|15
1727437200000|2024-09-27 11:40:00|8389.2|8374.2|8389|8374|8389.5|8374.5|8389|8374|6
1727437500000|2024-09-27 11:45:00|8388.8|8373.8|8388.3|8373.3|8388.8|8373.8|8388.3|8373.3|4
1727437800000|2024-09-27 11:50:00|8388.2|8373.2|8388.3|8373.3|8388.3|8373.3|8388|8373|10
1727438100000|2024-09-27 11:55:00|8388.4|8373.4|8388.3|8373.3|8388.4|8373.4|8388.3|8373.3|2
1727438400000|2024-09-27 12:00:00|8393.3|8368.3|8392.8|8367.8|8393.3|8368.3|8392.7|8367.7|4
1727438700000|2024-09-27 12:05:00|8393.1|8368.1|8393.3|8368.3|8393.4|8368.4|8392.8|8367.8|9
1727439000000|2024-09-27 12:10:00|8393.7|8368.7|8394.1|8369.1|8394.4|8369.4|8393.7|8368.7|8
1727439300000|2024-09-27 12:15:00|8393.9|8368.9|8393.8|8368.8|8393.9|8368.9|8393.7|8368.7|4
1727439600000|2024-09-27 12:20:00|8393.7|8368.7|8394.1|8369.1|8394.1|8369.1|8393.7|8368.7|3
1727439900000|2024-09-27 12:25:00|8394.3|8369.3|8394.3|8369.3|8394.3|8369.3|8394.3|8369.3|1
1727440200000|2024-09-27 12:30:00|8393.8|8368.8|8393.8|8368.8|8394.3|8369.3|8392.9|8367.9|37
1727440500000|2024-09-27 12:35:00|8393.9|8368.9|8388.5|8373.5|8393.9|8373.8|8388.3|8368.6|46
1727440800000|2024-09-27 12:40:00|8388.6|8373.6|8391.5|8366.5|8393|8373.6|8387.8|8366.3|60
1727441100000|2024-09-27 12:45:00|8391.4|8366.4|8391.6|8366.6|8391.7|8366.7|8390.7|8365.7|58
1727441400000|2024-09-27 12:50:00|8391.8|8366.8|8391.7|8366.7|8391.8|8366.8|8391.7|8366.7|14
1727441700000|2024-09-27 12:55:00|8391.8|8366.8|8391.7|8366.7|8391.8|8366.8|8391.7|8366.7|2
1727442000000|2024-09-27 13:00:00|8391.3|8366.3|8391.3|8366.3|8391.3|8366.3|8390.9|8365.9|32
1727442300000|2024-09-27 13:05:00|8391.2|8366.2|8386.2|8371.2|8391.3|8371.3|8386.2|8366.1|9
1727442600000|2024-09-27 13:10:00|8386.3|8371.3|8386.8|8371.8|8386.9|8371.9|8386.2|8371.2|13
1727442900000|2024-09-27 13:15:00|8386.9|8371.9|8386.2|8371.2|8386.9|8371.9|8386.2|8371.2|6
1727443200000|2024-09-27 13:20:00|8386.3|8371.3|8391.7|8366.7|8391.7|8372|8386.2|8366.2|22
1727443500000|2024-09-27 13:25:00|8391.8|8366.8|8391.6|8366.6|8392.6|8367.6|8391.2|8366.2|43
1727443800000|2024-09-27 13:30:00|8391.4|8366.4|8386.6|8371.6|8391.7|8371.6|8386.6|8366.4|30
1727444100000|2024-09-27 13:35:00|8386.5|8371.5|8391.7|8366.7|8391.7|8371.6|8386.5|8366.5|19
1727444400000|2024-09-27 13:40:00|8391.8|8366.8|8393.2|8368.2|8393.2|8368.2|8391.8|8366.8|36
1727444700000|2024-09-27 13:45:00|8393.1|8368.1|8392.7|8367.7|8393.5|8368.5|8392.1|8367.1|57
1727445000000|2024-09-27 13:50:00|8392.8|8367.8|8392.8|8367.8|8392.9|8367.9|8392.6|8367.6|32
1727445300000|2024-09-27 13:55:00|8392.7|8367.7|8392.8|8367.8|8393.3|8368.3|8392.3|8367.3|36
1727445600000|2024-09-27 14:00:00|8392.7|8367.7|8387.7|8372.7|8392.8|8372.8|8387.7|8367.7|16
1727445900000|2024-09-27 14:05:00|8387.8|8372.8|8391.9|8366.9|8393|8373.1|8387.8|8366.9|47
1727446200000|2024-09-27 14:10:00|8392.1|8367.1|8392.5|8367.5|8392.5|8367.5|8391.9|8366.9|8
1727446500000|2024-09-27 14:15:00|8392.4|8367.4|8391.9|8366.9|8392.4|8367.4|8391.9|8366.9|6
1727446800000|2024-09-27 14:20:00|8392.1|8367.1|8392.3|8367.3|8392.7|8367.7|8392.1|8367.1|21
1727447100000|2024-09-27 14:25:00|8392.5|8367.5|8392.7|8367.7|8392.7|8367.7|8392.5|8367.5|2
1727447400000|2024-09-27 14:30:00|8392.8|8367.8|8392.7|8367.7|8392.9|8367.9|8392.5|8367.5|17
1727447700000|2024-09-27 14:35:00|8392.8|8367.8|8393.4|8368.4|8393.5|8368.5|8392.7|8367.7|31
1727448000000|2024-09-27 14:40:00|8393.3|8368.3|8394.6|8369.6|8395|8370|8393.2|8368.2|78
1727448300000|2024-09-27 14:45:00|8394.8|8369.8|8393.9|8368.9|8394.8|8369.8|8393.3|8368.3|44
1727448600000|2024-09-27 14:50:00|8393.8|8368.8|8392.7|8367.7|8393.9|8368.9|8392.7|8367.7|13
1727448900000|2024-09-27 14:55:00|8392.4|8367.4|8394.6|8369.6|8394.6|8369.6|8392.1|8367.1|41
1727449200000|2024-09-27 15:00:00|8394.7|8369.7|8389.8|8374.8|8395.5|8375.8|8389.7|8369.3|76
1727449500000|2024-09-27 15:05:00|8389.7|8374.7|8389.8|8374.8|8390.2|8375.2|8389.7|8374.7|62
1727449800000|2024-09-27 15:10:00|8389.9|8374.9|8389.7|8374.7|8390.2|8375.2|8389.4|8374.4|62
1727450100000|2024-09-27 15:15:00|8389.6|8374.6|8389.9|8374.9|8390.1|8375.1|8389.2|8374.2|55
1727450400000|2024-09-27 15:20:00|8389.8|8374.8|8389.8|8374.8|8389.9|8374.9|8389.5|8374.5|39
1727450700000|2024-09-27 15:25:00|8389.6|8374.6|8389.6|8374.6|8389.8|8374.8|8389.4|8374.4|7
1727451000000|2024-09-27 15:30:00|8389.7|8374.7|8390.3|8375.3|8390.3|8375.3|8389.7|8374.7|10
1727451300000|2024-09-27 15:35:00|8390.2|8375.2|8390.3|8375.3|8390.4|8375.4|8390.2|8375.2|22
1727451600000|2024-09-27 15:40:00|8390.2|8375.2|8395.8|8370.8|8395.9|8375.5|8390.2|8370.5|16
1727451900000|2024-09-27 15:45:00|8395.7|8370.7|8395.7|8370.7|8395.9|8370.9|8395.7|8370.7|35
1727452200000|2024-09-27 15:50:00|8395.8|8370.8|8391.1|8376.1|8396.6|8376.2|8391|8370.7|31
1727452500000|2024-09-27 15:55:00|8391.2|8376.2|8391.2|8376.2|8391.2|8376.2|8391.2|8376.2|1
1727452800000|2024-09-27 16:00:00|8391.3|8376.3|8391.8|8376.8|8391.8|8376.8|8391.3|8376.3|5
1727453100000|2024-09-27 16:05:00|8391.7|8376.7|8391.1|8376.1|8391.8|8376.8|8391.1|8376.1|27
1727453400000|2024-09-27 16:10:00|8391.4|8376.4|8391.1|8376.1|8391.5|8376.5|8391.1|8376.1|61
1727453700000|2024-09-27 16:15:00|8391.2|8376.2|8390.6|8375.6|8391.2|8376.2|8390.6|8375.6|26
1727454000000|2024-09-27 16:20:00|8390.8|8375.8|8390.5|8375.5|8391|8376|8390.5|8375.5|22
1727454300000|2024-09-27 16:25:00|8395.5|8370.5|8390.8|8375.8|8395.9|8376|8390.4|8370.5|41
1727454600000|2024-09-27 16:30:00|8390.7|8375.7|8390.8|8375.8|8390.8|8375.8|8390.7|8375.7|2
1727454900000|2024-09-27 16:35:00|8391|8376|8391.5|8376.5|8391.5|8376.5|8390.8|8375.8|7
1727455200000|2024-09-27 16:40:00|8391.4|8376.4|8391.4|8376.4|8391.5|8376.5|8391.3|8376.3|5
1727455500000|2024-09-27 16:45:00|8391.3|8376.3|8391.4|8376.4|8391.4|8376.4|8391.2|8376.2|4
1727455800000|2024-09-27 16:50:00|8391.3|8376.3|8391.5|8376.5|8391.5|8376.5|8391.3|8376.3|3
1727456100000|2024-09-27 16:55:00|8391.6|8376.6|8391.7|8376.7|8391.8|8376.8|8391.6|8376.6|4
1727456700000|2024-09-27 17:05:00|8391.8|8376.8|8391.7|8376.7|8391.8|8376.8|8391.7|8376.7|4
1727457000000|2024-09-27 17:10:00|8391.8|8376.8|8391.7|8376.7|8391.9|8376.9|8391.7|8376.7|6
1727457300000|2024-09-27 17:15:00|8391.8|8376.8|8391.7|8376.7|8392.3|8377.3|8391.7|8376.7|12
1727457900000|2024-09-27 17:25:00|8391.8|8376.8|8391.7|8376.7|8391.8|8376.8|8391.7|8376.7|6
1727458200000|2024-09-27 17:30:00|8391.8|8376.8|8391.5|8376.5|8391.8|8376.8|8391.5|8376.5|3
1727458500000|2024-09-27 17:35:00|8391.7|8376.7|8391.8|8376.8|8396.7|8376.8|8391.7|8371.7|16
1727458800000|2024-09-27 17:40:00|8391.9|8376.9|8391.7|8376.7|8391.9|8376.9|8391.7|8376.7|25
1727459100000|2024-09-27 17:45:00|8391.4|8376.4|8391.8|8376.8|8391.9|8376.9|8391.4|8376.4|11
1727459400000|2024-09-27 17:50:00|8391.7|8376.7|8391.7|8376.7|8391.9|8376.9|8391.7|8376.7|19
1727459700000|2024-09-27 17:55:00|8391.8|8376.8|8391.8|8376.8|8391.9|8376.9|8391.7|8376.7|27
1727460000000|2024-09-27 18:00:00|8391.9|8376.9|8391.7|8376.7|8391.9|8376.9|8391.5|8376.5|7
1727461200000|2024-09-27 18:20:00|8391.4|8376.4|8391.7|8376.7|8391.7|8376.7|8391.4|8376.4|2
1727461800000|2024-09-27 18:30:00|8391.8|8376.8|8392.2|8377.2|8392.3|8377.3|8391.8|8376.8|9
1727462100000|2024-09-27 18:35:00|8392.1|8377.1|8391.8|8376.8|8392.2|8377.2|8391.8|8376.8|8
1727463000000|2024-09-27 18:50:00|8391.9|8376.9|8397.1|8372.1|8397.1|8376.9|8391.9|8372|3
1727463300000|2024-09-27 18:55:00|8396.9|8371.9|8396.9|8371.9|8397.1|8372.1|8396.9|8371.9|5
1727463600000|2024-09-27 19:00:00|8397.2|8372.2|8396.8|8371.8|8397.4|8372.4|8396.8|8371.8|9
1727463900000|2024-09-27 19:05:00|8397.2|8372.2|8397.5|8372.5|8397.5|8372.5|8397.2|8372.2|7
1727464200000|2024-09-27 19:10:00|8397.3|8372.3|8397.3|8372.3|8397.3|8372.3|8397.3|8372.3|1
1727464500000|2024-09-27 19:15:00|8397.5|8372.5|8397.5|8372.5|8397.5|8372.5|8397.3|8372.3|4
1727464800000|2024-09-27 19:20:00|8397.6|8372.6|8397.6|8372.6|8397.6|8372.6|8397.6|8372.6|1
1727465100000|2024-09-27 19:25:00|8397.7|8372.7|8397.7|8372.7|8397.8|8372.8|8397.4|8372.4|20
1727465400000|2024-09-27 19:30:00|8397.6|8372.6|8396.8|8371.8|8397.6|8372.6|8396.7|8371.7|11
1727465700000|2024-09-27 19:35:00|8396.7|8371.7|8396.7|8371.7|8396.9|8371.9|8396.6|8371.6|9
1727466000000|2024-09-27 19:40:00|8396.8|8371.8|8396.7|8371.7|8396.8|8371.8|8396.7|8371.7|2
1727466300000|2024-09-27 19:45:00|8396.8|8371.8|8396.8|8371.8|8396.8|8371.8|8395.7|8370.7|20
1727466600000|2024-09-27 19:50:00|8396.6|8371.6|8396.7|8371.7|8396.9|8371.9|8396.6|8371.6|23
1727466900000|2024-09-27 19:55:00|8396.8|8371.8|8396.7|8371.7|8396.9|8371.9|8396.7|8371.7|10
1727658000000|2024-09-30 01:00:00|8393|8368|8392.1|8367.1|8393|8368|8392.1|8367.1|5
1727658300000|2024-09-30 01:05:00|8391.7|8366.7|8391.9|8366.9|8391.9|8366.9|8391.7|8366.7|2
1727658600000|2024-09-30 01:10:00|8391.5|8366.5|8391.5|8366.5|8391.5|8366.5|8391.5|8366.5|1
1727658900000|2024-09-30 01:15:00|8391.9|8366.9|8391.5|8366.5|8392.4|8367.4|8391|8366|14
1727659200000|2024-09-30 01:20:00|8392|8367|8392.2|8367.2|8392.2|8367.2|8392|8367|2
1727659500000|2024-09-30 01:25:00|8392|8367|8393.3|8368.3|8393.3|8368.3|8392|8367|6
1727659800000|2024-09-30 01:30:00|8392.8|8367.8|8392|8367|8393.6|8368.6|8391.8|8366.8|27
1727660100000|2024-09-30 01:35:00|8392.6|8367.6|8393.4|8368.4|8393.4|8368.4|8392.6|8367.6|15
1727660400000|2024-09-30 01:40:00|8393.5|8368.5|8393.7|8368.7|8393.9|8368.9|8393.4|8368.4|16
1727660700000|2024-09-30 01:45:00|8393.6|8368.6|8394.9|8369.9|8395.1|8370.1|8393.3|8368.3|17
1727661000000|2024-09-30 01:50:00|8394.8|8369.8|8394.8|8369.8|8395|8370|8394.7|8369.7|17
1727661300000|2024-09-30 01:55:00|8394.7|8369.7|8394.8|8369.8|8395|8370|8394.7|8369.7|6
1727661600000|2024-09-30 02:00:00|8394.7|8369.7|8394.8|8369.8|8395|8370|8394.7|8369.7|9
1727661900000|2024-09-30 02:05:00|8395|8370|8394.7|8369.7|8395|8370|8394.7|8369.7|8
1727662200000|2024-09-30 02:10:00|8394.8|8369.8|8394.7|8369.7|8395|8370|8394.7|8369.7|13
1727662500000|2024-09-30 02:15:00|8395|8370|8395.7|8370.7|8396|8371|8395|8370|10
1727662800000|2024-09-30 02:20:00|8395.6|8370.6|8395.7|8370.7|8395.7|8370.7|8395.6|8370.6|2
1727663400000|2024-09-30 02:30:00|8395.6|8370.6|8394.8|8369.8|8395.6|8370.6|8394.8|8369.8|4
1727663700000|2024-09-30 02:35:00|8394.7|8369.7|8394.7|8369.7|8394.7|8369.7|8394.7|8369.7|1
1727664000000|2024-09-30 02:40:00|8394.8|8369.8|8394.7|8369.7|8394.8|8369.8|8394.7|8369.7|2
1727665200000|2024-09-30 03:00:00|8394.8|8369.8|8394|8369|8394.9|8369.9|8394|8369|19
1727665500000|2024-09-30 03:05:00|8394.2|8369.2|8394.4|8369.4|8394.7|8369.7|8394.1|8369.1|21
1727665800000|2024-09-30 03:10:00|8394.6|8369.6|8394.7|8369.7|8394.7|8369.7|8394.5|8369.5|7
1727666100000|2024-09-30 03:15:00|8395|8370|8395.6|8370.6|8395.7|8370.7|8395|8370|13
1727666400000|2024-09-30 03:20:00|8395.5|8370.5|8395.6|8370.6|8395.6|8370.6|8395.5|8370.5|6
1727666700000|2024-09-30 03:25:00|8395.5|8370.5|8394.9|8369.9|8395.6|8370.6|8394.7|8369.7|27
1727667000000|2024-09-30 03:30:00|8395.4|8370.4|8398.3|8373.3|8398.3|8373.3|8395.4|8370.4|49
1727667300000|2024-09-30 03:35:00|8393.3|8378.3|8399.2|8374.2|8399.7|8379.7|8393|8374.1|39
1727667600000|2024-09-30 03:40:00|8399.3|8374.3|8394.3|8379.3|8399.3|8379.3|8393.6|8374.2|21
1727667900000|2024-09-30 03:45:00|8394.2|8379.2|8399.7|8374.7|8399.7|8379.4|8393.2|8374.3|36
1727668200000|2024-09-30 03:50:00|8399.8|8374.8|8395.1|8380.1|8402.1|8380.8|8395.1|8374.7|67
1727668500000|2024-09-30 03:55:00|8395.2|8380.2|8400.4|8375.4|8400.4|8380.5|8394.6|8375.1|32
1727668800000|2024-09-30 04:00:00|8400.3|8375.3|8400.6|8375.6|8401.9|8376.9|8400.3|8375.3|27
1727669100000|2024-09-30 04:05:00|8400.5|8375.5|8402.4|8377.4|8402.9|8382|8395.5|8375.5|57
1727669400000|2024-09-30 04:10:00|8397.4|8382.4|8404|8379|8405.2|8384.6|8397.4|8378.7|63
1727669700000|2024-09-30 04:15:00|8404.3|8379.3|8399|8384|8404.9|8384.4|8398.8|8379.1|41
1727670000000|2024-09-30 04:20:00|8398.9|8383.9|8403.6|8378.6|8404.8|8385.8|8398.9|8378.5|60
1727670300000|2024-09-30 04:25:00|8402.9|8377.9|8403.8|8378.8|8404.4|8379.4|8402.7|8377.7|59
1727670600000|2024-09-30 04:30:00|8403.7|8378.7|8403.6|8378.6|8404.1|8379.1|8403.3|8378.3|37
1727670900000|2024-09-30 04:35:00|8403.7|8378.7|8398.8|8383.8|8404.4|8383.9|8398.6|8378.3|22
1727671200000|2024-09-30 04:40:00|8399|8384|8398.3|8383.3|8403.4|8384.1|8398.3|8378|25
1727671500000|2024-09-30 04:45:00|8398.1|8383.1|8398.2|8383.2|8398.4|8383.4|8397.8|8382.8|22
1727671800000|2024-09-30 04:50:00|8398.3|8383.3|8398|8383|8403.7|8383.5|8398|8378|18
1727672100000|2024-09-30 04:55:00|8398.1|8383.1|8397.8|8382.8|8398.1|8383.1|8397.6|8382.6|14
1727672400000|2024-09-30 05:00:00|8397.9|8382.9|8398|8383|8398.1|8383.1|8397.6|8382.6|23
1727672700000|2024-09-30 05:05:00|8397.9|8382.9|8398.5|8383.5|8404|8384.1|8397.9|8378.7|46
1727673000000|2024-09-30 05:10:00|8398.6|8383.6|8398.7|8383.7|8398.9|8383.9|8398.6|8383.6|27
1727673300000|2024-09-30 05:15:00|8398.5|8383.5|8398.1|8383.1|8398.5|8383.5|8397.9|8382.9|16
1727673600000|2024-09-30 05:20:00|8398.2|8383.2|8398.2|8383.2|8398.7|8383.7|8398.1|8383.1|26
1727673900000|2024-09-30 05:25:00|8398.1|8383.1|8398|8383|8398.1|8383.1|8398|8383|4
1727674200000|2024-09-30 05:30:00|8398.2|8383.2|8397.4|8382.4|8402.8|8383.2|8396.8|8376.9|29
1727674500000|2024-09-30 05:35:00|8397.3|8382.3|8397.3|8382.3|8397.4|8382.4|8397.3|8382.3|5
1727674800000|2024-09-30 05:40:00|8397.6|8382.6|8402.5|8377.5|8402.6|8383|8397.3|8377.3|18
1727675100000|2024-09-30 05:45:00|8402.6|8377.6|8397.7|8382.7|8402.7|8383.1|8397.7|8377.6|12
1727675400000|2024-09-30 05:50:00|8397.8|8382.8|8397.2|8382.2|8402.7|8382.8|8397.2|8377.3|7
1727675700000|2024-09-30 05:55:00|8397|8382|8397.1|8382.1|8397.2|8382.2|8396.7|8381.7|20
1727676000000|2024-09-30 06:00:00|8397.2|8382.2|8397.3|8382.3|8397.3|8382.3|8397.2|8382.2|6
1727676300000|2024-09-30 06:05:00|8397.4|8382.4|8397.3|8382.3|8397.4|8382.4|8397.3|8382.3|6
1727676600000|2024-09-30 06:10:00|8397.4|8382.4|8396.8|8381.8|8397.4|8382.4|8396.7|8381.7|33
1727676900000|2024-09-30 06:15:00|8396.7|8381.7|8397.8|8382.8|8397.8|8382.8|8396.7|8381.7|24
1727677200000|2024-09-30 06:20:00|8397.9|8382.9|8398.3|8383.3|8398.3|8383.3|8397.9|8382.9|21
1727677500000|2024-09-30 06:25:00|8398.4|8383.4|8398.2|8383.2|8403.9|8384.5|8398|8378.3|45
1727677800000|2024-09-30 06:30:00|8398.4|8383.4|8398.5|8383.5|8398.8|8383.8|8397.6|8382.6|46
1727678100000|2024-09-30 06:35:00|8398.6|8383.6|8399.1|8384.1|8399.5|8384.5|8398.3|8383.3|54
1727678400000|2024-09-30 06:40:00|8399.4|8384.4|8403.9|8378.9|8404.2|8384.4|8398.7|8378.5|42
1727678700000|2024-09-30 06:45:00|8399.2|8384.2|8398.8|8383.8|8399.3|8384.3|8398.7|8383.7|16
1727679000000|2024-09-30 06:50:00|8399|8384|8398.7|8383.7|8399|8384|8398.7|8383.7|3
1727679600000|2024-09-30 07:00:00|8398.8|8383.8|8398.8|8383.8|8404.3|8384.4|8398.8|8379.2|24
1727679900000|2024-09-30 07:05:00|8398.7|8383.7|8398.3|8383.3|8398.7|8383.7|8398.3|8383.3|8
1727680200000|2024-09-30 07:10:00|8397.9|8382.9|8398.5|8383.5|8398.5|8383.5|8397.9|8382.9|11
1727680500000|2024-09-30 07:15:00|8398.4|8383.4|8398.2|8383.2|8398.5|8383.5|8398.2|8383.2|21
1727680800000|2024-09-30 07:20:00|8398.3|8383.3|8398.7|8383.7|8399|8384|8398.3|8383.3|22
1727681100000|2024-09-30 07:25:00|8398.8|8383.8|8398.9|8383.9|8404.2|8384.3|8398.7|8379.2|30
1727681400000|2024-09-30 07:30:00|8399|8384|8399|8384|8399.1|8384.1|8398.9|8383.9|5
1727681700000|2024-09-30 07:35:00|8399.2|8384.2|8399|8384|8399.2|8384.2|8399|8384|3
1727682000000|2024-09-30 07:40:00|8398.9|8383.9|8399|8384|8399.1|8384.1|8398.9|8383.9|24
1727682300000|2024-09-30 07:45:00|8398.9|8383.9|8398.2|8383.2|8399.1|8384.1|8398.2|8383.2|34
1727682600000|2024-09-30 07:50:00|8398.1|8383.1|8398.8|8383.8|8403|8383.8|8397.4|8377.4|49
1727682900000|2024-09-30 07:55:00|8398.9|8383.9|8399.2|8384.2|8399.4|8384.4|8398.8|8383.8|11
1727683200000|2024-09-30 08:00:00|8399.3|8384.3|8399.3|8384.3|8399.3|8384.3|8399.3|8384.3|1
1727683500000|2024-09-30 08:05:00|8399.2|8384.2|8399.3|8384.3|8399.3|8384.3|8399.1|8384.1|9
1727683800000|2024-09-30 08:10:00|8399.4|8384.4|8399.7|8384.7|8399.8|8384.8|8399.3|8384.3|37
1727684100000|2024-09-30 08:15:00|8399.8|8384.8|8399.6|8384.6|8400.3|8385.3|8399.5|8384.5|29
1727684400000|2024-09-30 08:20:00|8399.7|8384.7|8399.6|8384.6|8399.8|8384.8|8399.4|8384.4|23
1727684700000|2024-09-30 08:25:00|8399.7|8384.7|8399.8|8384.8|8399.8|8384.8|8399.3|8384.3|15
1727685000000|2024-09-30 08:30:00|8399.9|8384.9|8399.7|8384.7|8399.9|8384.9|8399.7|8384.7|7
1727685300000|2024-09-30 08:35:00|8399.5|8384.5|8397.8|8382.8|8399.5|8384.5|8397.7|8382.7|18
1727685600000|2024-09-30 08:40:00|8397.7|8382.7|8397.7|8382.7|8397.9|8382.9|8397.4|8382.4|45
1727685900000|2024-09-30 08:45:00|8397.8|8382.8|8398.4|8383.4|8398.7|8383.7|8397.7|8382.7|45
1727686200000|2024-09-30 08:50:00|8398.5|8383.5|8399.1|8384.1|8399.3|8384.3|8398.4|8383.4|30
1727686500000|2024-09-30 08:55:00|8399|8384|8399.1|8384.1|8399.2|8384.2|8398.7|8383.7|31
1727686800000|2024-09-30 09:00:00|8399.2|8384.2|8399.7|8384.7|8399.8|8384.8|8399.1|8384.1|28
1727687100000|2024-09-30 09:05:00|8399.8|8384.8|8399.4|8384.4|8401|8386|8398.8|8383.8|60
1727687400000|2024-09-30 09:10:00|8399.5|8384.5|8398.3|8383.3|8399.5|8384.5|8398.2|8383.2|29
1727687700000|2024-09-30 09:15:00|8397.9|8382.9|8398.3|8383.3|8398.7|8383.7|8397.6|8382.6|25
1727688000000|2024-09-30 09:20:00|8398.1|8383.1|8398.8|8383.8|8398.9|8383.9|8397.9|8382.9|23
1727688300000|2024-09-30 09:25:00|8398.7|8383.7|8398.7|8383.7|8398.9|8383.9|8398.7|8383.7|25
1727688600000|2024-09-30 09:30:00|8398.8|8383.8|8403.3|8378.3|8403.3|8383.8|8398.3|8378.3|6
1727688900000|2024-09-30 09:35:00|8403.7|8378.7|8398.2|8383.2|8403.7|8383.8|8398.1|8378.6|20
1727689200000|2024-09-30 09:40:00|8398.3|8383.3|8398.8|8383.8|8399.3|8384.3|8398.3|8383.3|33
1727689500000|2024-09-30 09:45:00|8398.9|8383.9|8399.4|8384.4|8399.4|8384.4|8398.7|8383.7|14
1727689800000|2024-09-30 09:50:00|8399|8384|8399.3|8384.3|8404.2|8385.4|8399|8379.2|35
1727690100000|2024-09-30 09:55:00|8399.2|8384.2|8399.1|8384.1|8399.6|8384.6|8398.6|8383.6|26
1727690400000|2024-09-30 10:00:00|8399.2|8384.2|8399.3|8384.3|8399.5|8384.5|8399|8384|20
1727690700000|2024-09-30 10:05:00|8399.2|8384.2|8399.3|8384.3|8399.3|8384.3|8399.1|8384.1|6
1727691000000|2024-09-30 10:10:00|8399.2|8384.2|8399.3|8384.3|8399.3|8384.3|8398.9|8383.9|13
1727691300000|2024-09-30 10:15:00|8399.2|8384.2|8399.1|8384.1|8399.2|8384.2|8399.1|8384.1|2
1727691600000|2024-09-30 10:20:00|8399.2|8384.2|8399.3|8384.3|8399.3|8384.3|8399.2|8384.2|2
1727691900000|2024-09-30 10:25:00|8399.4|8384.4|8399.5|8384.5|8399.5|8384.5|8399.4|8384.4|6
1727692200000|2024-09-30 10:30:00|8399.4|8384.4|8404.3|8379.3|8404.7|8384.6|8399.3|8379.2|26
1727692500000|2024-09-30 10:35:00|8404.2|8379.2|8404.3|8379.3|8404.3|8379.3|8404.2|8379.2|2
1727692800000|2024-09-30 10:40:00|8404.4|8379.4|8404.6|8379.6|8404.7|8379.7|8404.4|8379.4|15
1727693100000|2024-09-30 10:45:00|8404.5|8379.5|8404.4|8379.4|8404.5|8379.5|8404.4|8379.4|2
1727693400000|2024-09-30 10:50:00|8404.3|8379.3|8404|8379|8404.4|8379.4|8404|8379|5
1727693700000|2024-09-30 10:55:00|8404.1|8379.1|8404|8379|8404.1|8379.1|8404|8379|6
1727694000000|2024-09-30 11:00:00|8403.9|8378.9|8404.2|8379.2|8404.4|8379.4|8403.8|8378.8|36
1727694300000|2024-09-30 11:05:00|8404.3|8379.3|8398.9|8383.9|8404.3|8384.1|8398.9|8379|18
1727694600000|2024-09-30 11:10:00|8399.1|8384.1|8399|8384|8399.1|8384.1|8398.8|8383.8|17
1727694900000|2024-09-30 11:15:00|8399.2|8384.2|8398.9|8383.9|8399.3|8384.3|8398.7|8383.7|10
1727695200000|2024-09-30 11:20:00|8398.7|8383.7|8398.9|8383.9|8398.9|8383.9|8398.7|8383.7|2
1727695500000|2024-09-30 11:25:00|8399.1|8384.1|8399.2|8384.2|8399.3|8384.3|8399.1|8384.1|3
1727695800000|2024-09-30 11:30:00|8399.3|8384.3|8399.2|8384.2|8399.3|8384.3|8399.2|8384.2|2
1727696100000|2024-09-30 11:35:00|8399.1|8384.1|8398.5|8383.5|8399.1|8384.1|8398.5|8383.5|7
1727696400000|2024-09-30 11:40:00|8398.6|8383.6|8398.6|8383.6|8398.6|8383.6|8398.6|8383.6|1
1727697000000|2024-09-30 11:50:00|8398.7|8383.7|8399.2|8384.2|8404.1|8384.2|8398.7|8378.9|30
1727697300000|2024-09-30 11:55:00|8399.1|8384.1|8399.2|8384.2|8403.9|8384.2|8399|8378.9|5
1727697900000|2024-09-30 12:05:00|8399|8384|8398.9|8383.9|8399|8384|8398.9|8383.9|6
1727698200000|2024-09-30 12:10:00|8399|8384|8398.7|8383.7|8399|8384|8398.7|8383.7|3
1727698500000|2024-09-30 12:15:00|8398.9|8383.9|8399|8384|8404.2|8384.2|8398.7|8378.9|40
1727698800000|2024-09-30 12:20:00|8399.1|8384.1|8399|8384|8399.2|8384.2|8399|8384|17
1727699100000|2024-09-30 12:25:00|8399.1|8384.1|8399.1|8384.1|8399.2|8384.2|8399|8384|34
1727699400000|2024-09-30 12:30:00|8399|8384|8399|8384|8399.2|8384.2|8399|8384|20
1727699700000|2024-09-30 12:35:00|8399.1|8384.1|8398.9|8383.9|8399.3|8384.3|8398.5|8383.5|39
1727700000000|2024-09-30 12:40:00|8398.8|8383.8|8398.2|8383.2|8398.9|8383.9|8398.2|8383.2|16
1727700300000|2024-09-30 12:45:00|8398.3|8383.3|8398.2|8383.2|8398.4|8383.4|8398.2|8383.2|15
1727700600000|2024-09-30 12:50:00|8398.4|8383.4|8398.6|8383.6|8398.6|8383.6|8398.4|8383.4|2
1727700900000|2024-09-30 12:55:00|8398.7|8383.7|8398.7|8383.7|8398.8|8383.8|8398.6|8383.6|5
1727701200000|2024-09-30 13:00:00|8398.8|8383.8|8399|8384|8399.1|8384.1|8398.8|8383.8|6
1727701500000|2024-09-30 13:05:00|8398.9|8383.9|8399|8384|8399|8384|8398.9|8383.9|4
1727701800000|2024-09-30 13:10:00|8399.1|8384.1|8399|8384|8399.1|8384.1|8398.9|8383.9|4
1727702100000|2024-09-30 13:15:00|8398.7|8383.7|8399.7|8384.7|8404.2|8384.7|8398.7|8378.9|59
1727702400000|2024-09-30 13:20:00|8399.9|8384.9|8400.6|8385.6|8401.6|8386.6|8399.9|8384.9|19
1727702700000|2024-09-30 13:25:00|8400.5|8385.5|8399.8|8384.8|8400.6|8385.6|8399.7|8384.7|11
1727703000000|2024-09-30 13:30:00|8399.9|8384.9|8400.7|8385.7|8401|8386|8399.9|8384.9|17
1727703300000|2024-09-30 13:35:00|8400.8|8385.8|8401.7|8386.7|8407|8387|8400.7|8381.7|26
1727703600000|2024-09-30 13:40:00|8401.5|8386.5|8401|8386|8401.5|8386.5|8401|8386|10
1727703900000|2024-09-30 13:45:00|8401.1|8386.1|8401.9|8386.9|8401.9|8386.9|8400.9|8385.9|20
1727704200000|2024-09-30 13:50:00|8401.7|8386.7|8401.7|8386.7|8401.7|8386.7|8401.5|8386.5|41
1727704500000|2024-09-30 13:55:00|8401.6|8386.6|8402|8387|8402.5|8387.5|8401.6|8386.6|22
1727704800000|2024-09-30 14:00:00|8402.2|8387.2|8402.7|8387.7|8408|8388.3|8402|8383|26
1727705100000|2024-09-30 14:05:00|8402.6|8387.6|8403.2|8388.2|8407.6|8388.2|8402.5|8382.6|40
1727705400000|2024-09-30 14:10:00|8403.3|8388.3|8403.2|8388.2|8403.3|8388.3|8402.9|8387.9|37
1727705700000|2024-09-30 14:15:00|8407.9|8382.9|8407.4|8382.4|8407.9|8387.6|8402.4|8382.4|21
1727706000000|2024-09-30 14:20:00|8402.4|8387.4|8402.6|8387.6|8407.4|8387.7|8402|8381.8|36
1727706300000|2024-09-30 14:25:00|8407.4|8382.4|8401.1|8386.1|8407.5|8386.1|8400.8|8380.9|51
1727706600000|2024-09-30 14:30:00|8406.1|8381.1|8400.2|8385.2|8406.8|8385.7|8400|8380.3|70
1727706900000|2024-09-30 14:35:00|8400.3|8385.3|8404.8|8379.8|8405.7|8385.7|8400.3|8379.5|41
1727707200000|2024-09-30 14:40:00|8404.6|8379.6|8404.8|8379.8|8405.3|8380.3|8404.5|8379.5|19
1727707500000|2024-09-30 14:45:00|8404.5|8379.5|8404.2|8379.2|8404.9|8379.9|8403.9|8378.9|17
1727707800000|2024-09-30 14:50:00|8404.1|8379.1|8404.2|8379.2|8404.6|8379.6|8404|8379|9
1727708100000|2024-09-30 14:55:00|8404.1|8379.1|8404.1|8379.1|8404.2|8379.2|8403.7|8378.7|7
1727708400000|2024-09-30 15:00:00|8404.2|8379.2|8403.4|8378.4|8404.2|8379.2|8403|8378|41
1727708700000|2024-09-30 15:05:00|8403.3|8378.3|8403.2|8378.2|8403.4|8378.4|8403.2|8378.2|12
1727709000000|2024-09-30 15:10:00|8403.3|8378.3|8398.1|8383.1|8403.3|8383.3|8398.1|8378.1|12
1727709300000|2024-09-30 15:15:00|8398|8383|8398.1|8383.1|8398.2|8383.2|8398|8383|15
1727709600000|2024-09-30 15:20:00|8397.9|8382.9|8398.3|8383.3|8398.3|8383.3|8397.7|8382.7|14
1727709900000|2024-09-30 15:25:00|8398.4|8383.4|8398.7|8383.7|8398.7|8383.7|8398.4|8383.4|3
1727710200000|2024-09-30 15:30:00|8398.8|8383.8|8398.8|8383.8|8399.4|8384.4|8398.8|8383.8|44
1727710500000|2024-09-30 15:35:00|8399|8384|8399.3|8384.3|8399.4|8384.4|8399|8384|8
1727710800000|2024-09-30 15:40:00|8399.2|8384.2|8399.3|8384.3|8399.5|8384.5|8399.1|8384.1|23
1727711100000|2024-09-30 15:45:00|8399.4|8384.4|8399.4|8384.4|8399.4|8384.4|8399.4|8384.4|1
1727711400000|2024-09-30 15:50:00|8399.5|8384.5|8399.5|8384.5|8399.6|8384.6|8399.3|8384.3|21
1727711700000|2024-09-30 15:55:00|8399.4|8384.4|8398.2|8383.2|8399.5|8384.5|8397.8|8382.8|37
1727712000000|2024-09-30 16:00:00|8398.1|8383.1|8398.3|8383.3|8398.4|8383.4|8398.1|8383.1|19
1727712300000|2024-09-30 16:05:00|8398.2|8383.2|8397.9|8382.9|8398.2|8383.2|8397.8|8382.8|11
1727712600000|2024-09-30 16:10:00|8397.8|8382.8|8397.9|8382.9|8397.9|8382.9|8397.7|8382.7|3
1727713200000|2024-09-30 16:20:00|8398|8383|8397.9|8382.9|8398|8383|8397.7|8382.7|8
1727713500000|2024-09-30 16:25:00|8402.7|8377.7|8402|8377|8402.9|8377.9|8401.9|8376.9|21
1727713800000|2024-09-30 16:30:00|8401.8|8376.8|8401|8376|8401.8|8376.8|8401|8376|10
1727714100000|2024-09-30 16:35:00|8401.2|8376.2|8401.8|8376.8|8401.9|8376.9|8401.2|8376.2|9
1727714400000|2024-09-30 16:40:00|8401.4|8376.4|8401.3|8376.3|8401.4|8376.4|8401.3|8376.3|2
1727715000000|2024-09-30 16:50:00|8401.1|8376.1|8401|8376|8401.3|8376.3|8401|8376|5
1727715300000|2024-09-30 16:55:00|8401.3|8376.3|8396.6|8381.6|8401.4|8381.6|8396.3|8376|11
1727715600000|2024-09-30 17:00:00|8396.8|8381.8|8396.6|8381.6|8396.8|8381.8|8396.6|8381.6|2
1727715900000|2024-09-30 17:05:00|8396.3|8381.3|8396.3|8381.3|8396.3|8381.3|8396.3|8381.3|1
1727716200000|2024-09-30 17:10:00|8396.5|8381.5|8402|8377|8402.1|8382.3|8396.5|8377|10
1727716500000|2024-09-30 17:15:00|8402.2|8377.2|8402.2|8377.2|8402.4|8377.4|8402|8377|13
1727716800000|2024-09-30 17:20:00|8402.1|8377.1|8402.4|8377.4|8402.4|8377.4|8402.1|8377.1|16
1727717100000|2024-09-30 17:25:00|8402.3|8377.3|8402.5|8377.5|8402.5|8377.5|8402.3|8377.3|2
1727717700000|2024-09-30 17:35:00|8402.6|8377.6|8403.1|8378.1|8403.2|8378.2|8402.6|8377.6|10
1727718000000|2024-09-30 17:40:00|8403.2|8378.2|8403|8378|8403.3|8378.3|8403|8378|7
1727718300000|2024-09-30 17:45:00|8403.1|8378.1|8403.1|8378.1|8403.2|8378.2|8403|8378|13
1727718600000|2024-09-30 17:50:00|8402.9|8377.9|8402.9|8377.9|8402.9|8377.9|8402.8|8377.8|9
1727718900000|2024-09-30 17:55:00|8403|8378|8403|8378|8403|8378|8402.9|8377.9|5
1727719200000|2024-09-30 18:00:00|8403.2|8378.2|8403|8378|8403.2|8378.2|8403|8378|4
1727719500000|2024-09-30 18:05:00|8402.9|8377.9|8403.4|8378.4|8404.1|8379.1|8402.9|8377.9|24
1727719800000|2024-09-30 18:10:00|8403.5|8378.5|8399.4|8384.4|8404.6|8384.4|8398.3|8378.1|35
1727720100000|2024-09-30 18:15:00|8399.5|8384.5|8406.2|8381.2|8406.2|8386.2|8399.5|8380.4|22
1727720400000|2024-09-30 18:20:00|8406.3|8381.3|8405.1|8380.1|8406.4|8385.2|8400.1|8380.1|15
1727720700000|2024-09-30 18:25:00|8405.2|8380.2|8406.2|8381.2|8406.3|8381.3|8405.1|8380.1|25
1727721300000|2024-09-30 18:35:00|8406.1|8381.1|8406.1|8381.1|8406.1|8381.1|8406.1|8381.1|1
1727721600000|2024-09-30 18:40:00|8406.2|8381.2|8405.9|8380.9|8406.4|8381.4|8405.9|8380.9|13
1727721900000|2024-09-30 18:45:00|8406|8381|8405.7|8380.7|8406.3|8381.3|8405.7|8380.7|7
1727723400000|2024-09-30 19:10:00|8405.8|8380.8|8405.7|8380.7|8405.8|8380.8|8405.7|8380.7|4
1727723700000|2024-09-30 19:15:00|8405.9|8380.9|8406.5|8381.5|8406.6|8381.6|8405.7|8380.7|10
1727724000000|2024-09-30 19:20:00|8406.6|8381.6|8406.3|8381.3|8406.6|8381.6|8406|8381|15
1727724300000|2024-09-30 19:25:00|8406.2|8381.2|8406.3|8381.3|8406.3|8381.3|8405.9|8380.9|16
1727724600000|2024-09-30 19:30:00|8406.2|8381.2|8406.3|8381.3|8406.3|8381.3|8406.2|8381.2|6
1727724900000|2024-09-30 19:35:00|8406|8381|8406.1|8381.1|8406.3|8381.3|8405.9|8380.9|23
1727725200000|2024-09-30 19:40:00|8405.9|8380.9|8404.3|8379.3|8406.1|8381.1|8404.3|8379.3|14
1727725500000|2024-09-30 19:45:00|8404.4|8379.4|8404.3|8379.3|8404.4|8379.4|8404.3|8379.3|4
1727725800000|2024-09-30 19:50:00|8404.6|8379.6|8404.4|8379.4|8404.6|8379.6|8404.3|8379.3|8
1727726100000|2024-09-30 19:55:00|8404.6|8379.6|8404.9|8379.9|8405.4|8380.4|8404.3|8379.3|17
1727744400000|2024-10-01 01:00:00|8405.2|8380.2|8405.2|8380.2|8405.2|8380.2|8405.2|8380.2|1
1727744700000|2024-10-01 01:05:00|8405|8380|8405.2|8380.2|8405.2|8380.2|8405|8380|2
1727746800000|2024-10-01 01:40:00|8405.3|8380.3|8404.8|8379.8|8405.7|8380.7|8404.8|8379.8|7
1727747100000|2024-10-01 01:45:00|8405.7|8380.7|8405.4|8380.4|8405.7|8380.7|8405.4|8380.4|2
1727747400000|2024-10-01 01:50:00|8405.8|8380.8|8406|8381|8406|8381|8405.4|8380.4|10
1727747700000|2024-10-01 01:55:00|8406.1|8381.1|8405.1|8380.1|8406.2|8381.2|8404.6|8379.6|11
1727748000000|2024-10-01 02:00:00|8404.7|8379.7|8405.2|8380.2|8405.2|8380.2|8404.7|8379.7|6
1727748600000|2024-10-01 02:10:00|8405.5|8380.5|8404.8|8379.8|8405.6|8380.6|8404.6|8379.6|8
1727748900000|2024-10-01 02:15:00|8404.9|8379.9|8404.9|8379.9|8404.9|8379.9|8404.7|8379.7|4
1727749200000|2024-10-01 02:20:00|8405.1|8380.1|8404.9|8379.9|8405.1|8380.1|8404.5|8379.5|4
1727749500000|2024-10-01 02:25:00|8405.4|8380.4|8404.8|8379.8|8405.4|8380.4|8404.8|8379.8|7
1727749800000|2024-10-01 02:30:00|8404.9|8379.9|8406.1|8381.1|8406.1|8381.1|8404.8|8379.8|7
1727750100000|2024-10-01 02:35:00|8406.2|8381.2|8404.9|8379.9|8406.2|8381.2|8404.9|8379.9|10
1727750400000|2024-10-01 02:40:00|8404.7|8379.7|8405.5|8380.5|8405.5|8380.5|8404.7|8379.7|4
1727750700000|2024-10-01 02:45:00|8405.7|8380.7|8405.2|8380.2|8405.7|8380.7|8405.2|8380.2|2
1727751000000|2024-10-01 02:50:00|8405.5|8380.5|8405.8|8380.8|8405.9|8380.9|8405.4|8380.4|7
1727751300000|2024-10-01 02:55:00|8405.9|8380.9|8405.8|8380.8|8405.9|8380.9|8405.8|8380.8|2
1727751600000|2024-10-01 03:00:00|8405.9|8380.9|8406.8|8381.8|8407|8382|8405.7|8380.7|17
1727751900000|2024-10-01 03:05:00|8406.7|8381.7|8406.7|8381.7|8406.8|8381.8|8406.3|8381.3|26
1727752200000|2024-10-01 03:10:00|8406.8|8381.8|8406.6|8381.6|8406.8|8381.8|8406.5|8381.5|15
1727752500000|2024-10-01 03:15:00|8406.7|8381.7|8406.1|8381.1|8406.8|8381.8|8406.1|8381.1|44
1727752800000|2024-10-01 03:20:00|8405.7|8380.7|8405.3|8380.3|8406.5|8381.5|8404|8379|47
1727753100000|2024-10-01 03:25:00|8405.1|8380.1|8404.8|8379.8|8405.3|8380.3|8404.3|8379.3|35
1727753400000|2024-10-01 03:30:00|8404.9|8379.9|8405.3|8380.3|8405.3|8380.3|8404.1|8379.1|56
1727753700000|2024-10-01 03:35:00|8405.5|8380.5|8406.4|8381.4|8406.8|8381.8|8405.5|8380.5|33
1727754300000|2024-10-01 03:45:00|8406.3|8381.3|8400.3|8385.3|8406.4|8385.3|8400.3|8380.2|16
1727754600000|2024-10-01 03:50:00|8400.2|8385.2|8400.2|8385.2|8400.8|8385.8|8400.1|8385.1|21
1727754900000|2024-10-01 03:55:00|8400.1|8385.1|8400.4|8385.4|8400.5|8385.5|8400.1|8385.1|30
1727755200000|2024-10-01 04:00:00|8400.5|8385.5|8400.3|8385.3|8400.5|8385.5|8400.2|8385.2|15
1727755500000|2024-10-01 04:05:00|8400.2|8385.2|8400.2|8385.2|8400.3|8385.3|8399.6|8384.6|24
1727755800000|2024-10-01 04:10:00|8400.4|8385.4|8400.8|8385.8|8400.8|8385.8|8400.4|8385.4|3
1727756100000|2024-10-01 04:15:00|8400.7|8385.7|8400.8|8385.8|8400.8|8385.8|8400.7|8385.7|2
1727756400000|2024-10-01 04:20:00|8400.7|8385.7|8400.8|8385.8|8401.3|8386.3|8400.7|8385.7|15
1727757000000|2024-10-01 04:30:00|8400.6|8385.6|8400.3|8385.3|8400.8|8385.8|8400.2|8385.2|15
1727757300000|2024-10-01 04:35:00|8400.2|8385.2|8400.3|8385.3|8400.3|8385.3|8400.2|8385.2|38
1727757600000|2024-10-01 04:40:00|8400.4|8385.4|8405.8|8380.8|8405.8|8385.8|8400.3|8380.8|6
1727757900000|2024-10-01 04:45:00|8405.7|8380.7|8405.7|8380.7|8405.7|8380.7|8405.4|8380.4|6
1727758800000|2024-10-01 05:00:00|8405.6|8380.6|8399.7|8384.7|8405.7|8385.4|8399.4|8380.2|23
1727759100000|2024-10-01 05:05:00|8399.8|8384.8|8400.2|8385.2|8400.2|8385.2|8399.7|8384.7|12
1727759400000|2024-10-01 05:10:00|8400.1|8385.1|8400.3|8385.3|8400.3|8385.3|8400.1|8385.1|5
1727759700000|2024-10-01 05:15:00|8400.2|8385.2|8399.9|8384.9|8400.4|8385.4|8399.7|8384.7|19
1727760000000|2024-10-01 05:20:00|8399.7|8384.7|8399.8|8384.8|8400.2|8385.2|8399.7|8384.7|12
1727760300000|2024-10-01 05:25:00|8399.9|8384.9|8400.2|8385.2|8400.2|8385.2|8399.9|8384.9|4
1727760600000|2024-10-01 05:30:00|8400.1|8385.1|8400.1|8385.1|8400.1|8385.1|8400.1|8385.1|1
1727760900000|2024-10-01 05:35:00|8399.9|8384.9|8399.8|8384.8|8399.9|8384.9|8399.5|8384.5|6
1727761200000|2024-10-01 05:40:00|8399.6|8384.6|8399.3|8384.3|8399.7|8384.7|8399.3|8384.3|22
1727761500000|2024-10-01 05:45:00|8399.1|8384.1|8399.7|8384.7|8399.7|8384.7|8399.1|8384.1|9
1727761800000|2024-10-01 05:50:00|8399.6|8384.6|8404.9|8379.9|8404.9|8384.6|8399.3|8379.6|15
1727762100000|2024-10-01 05:55:00|8404.8|8379.8|8405.1|8380.1|8405.7|8380.7|8404.8|8379.8|35
1727762400000|2024-10-01 06:00:00|8405|8380|8400.7|8385.7|8405.2|8385.8|8400.1|8380|30
1727762700000|2024-10-01 06:05:00|8400.6|8385.6|8400.8|8385.8|8406.4|8386.3|8400.6|8380.5|55
1727763000000|2024-10-01 06:10:00|8401|8386|8401.2|8386.2|8401.2|8386.2|8400.9|8385.9|5
1727763300000|2024-10-01 06:15:00|8401.1|8386.1|8401|8386|8401.1|8386.1|8400.9|8385.9|4
1727763600000|2024-10-01 06:20:00|8401.1|8386.1|8400.8|8385.8|8401.1|8386.1|8400.8|8385.8|20
1727764200000|2024-10-01 06:30:00|8400.7|8385.7|8400.7|8385.7|8400.8|8385.8|8400.6|8385.6|5
1727764500000|2024-10-01 06:35:00|8400.6|8385.6|8400.5|8385.5|8400.7|8385.7|8400.3|8385.3|20
1727764800000|2024-10-01 06:40:00|8400.4|8385.4|8400.4|8385.4|8400.4|8385.4|8400.4|8385.4|1
1727765100000|2024-10-01 06:45:00|8400.6|8385.6|8400.7|8385.7|8400.8|8385.8|8400.2|8385.2|25
1727765400000|2024-10-01 06:50:00|8400.4|8385.4|8400.2|8385.2|8400.6|8385.6|8400.2|8385.2|57
1727765700000|2024-10-01 06:55:00|8400.1|8385.1|8400.4|8385.4|8400.4|8385.4|8400.1|8385.1|27
1727766000000|2024-10-01 07:00:00|8400.3|8385.3|8400.5|8385.5|8400.8|8385.8|8400.3|8385.3|5
1727766300000|2024-10-01 07:05:00|8400.7|8385.7|8401.4|8386.4|8401.4|8386.4|8400.6|8385.6|35
1727766600000|2024-10-01 07:10:00|8401.3|8386.3|8400.6|8385.6|8402.2|8387.2|8400.4|8385.4|74
1727766900000|2024-10-01 07:15:00|8400.7|8385.7|8400.8|8385.8|8400.8|8385.8|8400.7|8385.7|4
1727767200000|2024-10-01 07:20:00|8400.7|8385.7|8400.6|8385.6|8400.8|8385.8|8400.6|8385.6|10
1727767500000|2024-10-01 07:25:00|8400.4|8385.4|8400.3|8385.3|8400.4|8385.4|8400|8385|11
1727767800000|2024-10-01 07:30:00|8400.5|8385.5|8400.8|8385.8|8406.1|8385.8|8400.4|8380.4|43
1727768100000|2024-10-01 07:35:00|8400.9|8385.9|8400.8|8385.8|8401.3|8386.3|8400.8|8385.8|15
1727768400000|2024-10-01 07:40:00|8400.5|8385.5|8400.8|8385.8|8400.8|8385.8|8400.4|8385.4|11
1727768700000|2024-10-01 07:45:00|8400.7|8385.7|8401.1|8386.1|8401.1|8386.1|8400.7|8385.7|10
1727769000000|2024-10-01 07:50:00|8401|8386|8401|8386|8401.1|8386.1|8401|8386|3
1727769300000|2024-10-01 07:55:00|8401.1|8386.1|8401.1|8386.1|8401.1|8386.1|8401|8386|11
1727769600000|2024-10-01 08:00:00|8401|8386|8400.9|8385.9|8401.2|8386.2|8400.9|8385.9|20
1727769900000|2024-10-01 08:05:00|8401.2|8386.2|8406|8381|8406.1|8386.8|8401|8381|30
1727770200000|2024-10-01 08:10:00|8405.9|8380.9|8405.9|8380.9|8406.2|8381.2|8405.7|8380.7|42
1727770500000|2024-10-01 08:15:00|8401|8386|8400.9|8385.9|8401|8386|8400.8|8385.8|36
1727770800000|2024-10-01 08:20:00|8400.8|8385.8|8400.6|8385.6|8400.8|8385.8|8400.6|8385.6|30
1727771100000|2024-10-01 08:25:00|8400.7|8385.7|8401|8386|8401.1|8386.1|8400.6|8385.6|27
1727771400000|2024-10-01 08:30:00|8401.2|8386.2|8401|8386|8401.2|8386.2|8401|8386|7
1727771700000|2024-10-01 08:35:00|8400.8|8385.8|8401|8386|8401.1|8386.1|8400.8|8385.8|5
1727772000000|2024-10-01 08:40:00|8401.1|8386.1|8401.3|8386.3|8401.3|8386.3|8401.1|8386.1|3
1727772300000|2024-10-01 08:45:00|8401.4|8386.4|8401.3|8386.3|8406.3|8386.6|8400.6|8380.7|60
1727772600000|2024-10-01 08:50:00|8401.4|8386.4|8401.8|8386.8|8401.8|8386.8|8401.4|8386.4|5
1727772900000|2024-10-01 08:55:00|8401.5|8386.5|8401.2|8386.2|8401.8|8386.8|8400.6|8385.6|25
1727773200000|2024-10-01 09:00:00|8401.3|8386.3|8401|8386|8406.3|8386.3|8400.6|8380.7|39
1727773500000|2024-10-01 09:05:00|8400.9|8385.9|8400.9|8385.9|8401.1|8386.1|8400.9|8385.9|3
1727773800000|2024-10-01 09:10:00|8400.8|8385.8|8400.8|8385.8|8400.8|8385.8|8400.8|8385.8|1
1727774100000|2024-10-01 09:15:00|8400.7|8385.7|8400.8|8385.8|8400.8|8385.8|8400.6|8385.6|18
1727774400000|2024-10-01 09:20:00|8400.7|8385.7|8400.8|8385.8|8405.8|8385.8|8400.7|8380.8|8
1727774700000|2024-10-01 09:25:00|8400.7|8385.7|8400.4|8385.4|8400.7|8385.7|8400.3|8385.3|8
1727775000000|2024-10-01 09:30:00|8400.3|8385.3|8400.3|8385.3|8400.4|8385.4|8400.3|8385.3|5
1727775300000|2024-10-01 09:35:00|8400.6|8385.6|8400.8|8385.8|8400.9|8385.9|8400.6|8385.6|5
1727775600000|2024-10-01 09:40:00|8400.9|8385.9|8400.8|8385.8|8400.9|8385.9|8400.8|8385.8|2
1727775900000|2024-10-01 09:45:00|8400.9|8385.9|8401.3|8386.3|8401.3|8386.3|8400.7|8385.7|29
1727776200000|2024-10-01 09:50:00|8401.2|8386.2|8400.6|8385.6|8401.4|8386.4|8400.6|8385.6|19
1727776500000|2024-10-01 09:55:00|8400.4|8385.4|8400.6|8385.6|8400.7|8385.7|8400.4|8385.4|23
1727776800000|2024-10-01 10:00:00|8400.8|8385.8|8401|8386|8401|8386|8400.6|8385.6|25
1727777100000|2024-10-01 10:05:00|8400.9|8385.9|8401|8386|8401|8386|8400.9|8385.9|2
1727777400000|2024-10-01 10:10:00|8400.9|8385.9|8401|8386|8401|8386|8400.7|8385.7|11
1727777700000|2024-10-01 10:15:00|8401.1|8386.1|8401.3|8386.3|8401.3|8386.3|8401.1|8386.1|6
1727778000000|2024-10-01 10:20:00|8401.2|8386.2|8401.3|8386.3|8401.4|8386.4|8401.2|8386.2|14
1727778300000|2024-10-01 10:25:00|8401.2|8386.2|8401.4|8386.4|8401.4|8386.4|8401.2|8386.2|5
1727778900000|2024-10-01 10:35:00|8401.3|8386.3|8401.3|8386.3|8401.4|8386.4|8401.3|8386.3|5
1727779200000|2024-10-01 10:40:00|8401.4|8386.4|8401.3|8386.3|8401.4|8386.4|8401.2|8386.2|12
1727779500000|2024-10-01 10:45:00|8401.4|8386.4|8401.3|8386.3|8401.4|8386.4|8401.3|8386.3|4
1727779800000|2024-10-01 10:50:00|8401.4|8386.4|8401.3|8386.3|8401.4|8386.4|8401.3|8386.3|2
1727780400000|2024-10-01 11:00:00|8401.4|8386.4|8401.4|8386.4|8401.4|8386.4|8401.4|8386.4|1
1727781000000|2024-10-01 11:10:00|8401.3|8386.3|8401.7|8386.7|8401.7|8386.7|8401.3|8386.3|5
1727781300000|2024-10-01 11:15:00|8401.9|8386.9|8407.2|8382.2|8407.3|8387|8401.9|8382|8
1727781600000|2024-10-01 11:20:00|8407.1|8382.1|8406.8|8381.8|8407.3|8382.3|8406.8|8381.8|14
1727781900000|2024-10-01 11:25:00|8406.9|8381.9|8406.9|8381.9|8406.9|8381.9|8406.8|8381.8|3
1727782200000|2024-10-01 11:30:00|8407|8382|8407|8382|8407|8382|8407|8382|1
1727782500000|2024-10-01 11:35:00|8406.9|8381.9|8406.6|8381.6|8407.3|8382.3|8406.4|8381.4|16
1727782800000|2024-10-01 11:40:00|8406.5|8381.5|8406.6|8381.6|8406.7|8381.7|8406.5|8381.5|7
1727783100000|2024-10-01 11:45:00|8406.8|8381.8|8406.7|8381.7|8406.8|8381.8|8406.6|8381.6|3
1727783400000|2024-10-01 11:50:00|8406.8|8381.8|8407|8382|8407.6|8382.6|8406.6|8381.6|31
1727783700000|2024-10-01 11:55:00|8407.1|8382.1|8407|8382|8407.2|8382.2|8406.8|8381.8|9
1727784000000|2024-10-01 12:00:00|8407.1|8382.1|8402.2|8387.2|8407.1|8387.2|8402.1|8382.1|3
1727784300000|2024-10-01 12:05:00|8402.1|8387.1|8402.1|8387.1|8402.2|8387.2|8402|8387|11
1727784600000|2024-10-01 12:10:00|8402|8387|8402|8387|8402.3|8387.3|8402|8387|12
1727784900000|2024-10-01 12:15:00|8402.1|8387.1|8402.2|8387.2|8402.2|8387.2|8402|8387|22
1727785200000|2024-10-01 12:20:00|8402.1|8387.1|8401.8|8386.8|8402.2|8387.2|8401.8|8386.8|9
1727785500000|2024-10-01 12:25:00|8401.9|8386.9|8401.7|8386.7|8402|8387|8401.7|8386.7|7
1727786400000|2024-10-01 12:40:00|8401.8|8386.8|8401.7|8386.7|8401.9|8386.9|8401.7|8386.7|12
1727786700000|2024-10-01 12:45:00|8401.8|8386.8|8401.9|8386.9|8401.9|8386.9|8401.8|8386.8|2
1727787000000|2024-10-01 12:50:00|8402|8387|8402.7|8387.7|8402.7|8387.7|8402|8387|45
1727787300000|2024-10-01 12:55:00|8402.6|8387.6|8402.3|8387.3|8402.6|8387.6|8402.3|8387.3|3
1727787900000|2024-10-01 13:05:00|8401.9|8386.9|8401.7|8386.7|8401.9|8386.9|8401.7|8386.7|19
1727788200000|2024-10-01 13:10:00|8401.8|8386.8|8406.4|8381.4|8406.6|8386.8|8401.3|8381.4|13
1727788500000|2024-10-01 13:15:00|8406.5|8381.5|8406.1|8381.1|8406.6|8381.6|8405.9|8380.9|16
1727788800000|2024-10-01 13:20:00|8406.2|8381.2|8405.5|8380.5|8406.2|8386|8400.4|8380.5|44
1727789100000|2024-10-01 13:25:00|8405.7|8380.7|8400.1|8385.1|8405.7|8385.6|8399.7|8380.5|30
1727789400000|2024-10-01 13:30:00|8400|8385|8406|8381|8406|8385.5|8400|8380.4|10
1727789700000|2024-10-01 13:35:00|8406.2|8381.2|8411.4|8386.4|8411.4|8386.4|8406.2|8381.2|111
1727790000000|2024-10-01 13:40:00|8411.7|8386.7|8411.9|8386.9|8412.1|8387.1|8410.6|8385.6|81
1727790300000|2024-10-01 13:45:00|8411.7|8386.7|8412.8|8387.8|8413.1|8392.9|8406.5|8386.4|155
1727790600000|2024-10-01 13:50:00|8412.6|8387.6|8412.8|8387.8|8413.2|8388.2|8412.4|8387.4|93
1727790900000|2024-10-01 13:55:00|8412.7|8387.7|8412.7|8387.7|8413|8388|8412.4|8387.4|88
1727791200000|2024-10-01 14:00:00|8412.3|8387.3|8412.9|8387.9|8413.3|8388.3|8411.8|8386.8|83
1727791500000|2024-10-01 14:05:00|8413.1|8388.1|8414|8389|8414.4|8389.4|8412.9|8387.9|42
1727791800000|2024-10-01 14:10:00|8414.1|8389.1|8414.8|8389.8|8415.3|8395.3|8409.5|8389|86
1727792100000|2024-10-01 14:15:00|8414.9|8389.9|8415.3|8390.3|8415.8|8395.1|8409.9|8389.5|42
1727792400000|2024-10-01 14:20:00|8415.4|8390.4|8415.8|8390.8|8416.4|8391.4|8414.9|8389.9|43
1727792700000|2024-10-01 14:25:00|8415.7|8390.7|8412|8397|8417.4|8397.1|8411.9|8390.7|115
1727793000000|2024-10-01 14:30:00|8411.9|8396.9|8416.9|8391.9|8417.3|8397.2|8411.7|8391.8|105
1727793300000|2024-10-01 14:35:00|8417|8392|8411|8396|8417.1|8396.3|8410|8390|71
1727793600000|2024-10-01 14:40:00|8411.2|8396.2|8416.4|8391.4|8416.6|8396.3|8410.9|8391|87
1727793900000|2024-10-01 14:45:00|8416.2|8391.2|8417.3|8392.3|8417.3|8392.3|8416|8391|73
1727794200000|2024-10-01 14:50:00|8417|8392|8412.4|8397.4|8417.3|8397.6|8412.2|8391.8|58
1727794500000|2024-10-01 14:55:00|8412.3|8397.3|8413|8398|8413.2|8398.2|8412.3|8397.3|69
1727794800000|2024-10-01 15:00:00|8413.1|8398.1|8418.9|8393.9|8419.3|8399.3|8413|8393.5|32
1727795100000|2024-10-01 15:05:00|8419.2|8394.2|8419.4|8394.4|8419.4|8394.4|8418.7|8393.7|55
1727795400000|2024-10-01 15:10:00|8419.5|8394.5|8419.3|8394.3|8419.5|8394.5|8418.9|8393.9|29
1727795700000|2024-10-01 15:15:00|8419.2|8394.2|8413.7|8398.7|8419.3|8398.9|8413.7|8393.9|23
1727796000000|2024-10-01 15:20:00|8413.6|8398.6|8414|8399|8418.9|8399|8413.3|8393.7|27
1727796300000|2024-10-01 15:25:00|8418.8|8393.8|8412.7|8397.7|8419|8398.8|8412.7|8393.5|23
1727796600000|2024-10-01 15:30:00|8412.8|8397.8|8412.8|8397.8|8412.8|8397.8|8412.3|8397.3|34
1727796900000|2024-10-01 15:35:00|8413.1|8398.1|8413.3|8398.3|8413.4|8398.4|8413.1|8398.1|41
1727797200000|2024-10-01 15:40:00|8413.4|8398.4|8412.7|8397.7|8413.4|8398.4|8412.7|8397.7|24
1727797500000|2024-10-01 15:45:00|8412.6|8397.6|8412.3|8397.3|8412.6|8397.6|8412.3|8397.3|2
1727797800000|2024-10-01 15:50:00|8412.2|8397.2|8417.1|8392.1|8417.2|8397.2|8411.3|8391|42
1727798100000|2024-10-01 15:55:00|8416.5|8391.5|8417.3|8392.3|8417.3|8392.3|8416.4|8391.4|68
1727798400000|2024-10-01 16:00:00|8417.2|8392.2|8416.9|8391.9|8417.2|8392.2|8416.9|8391.9|4
1727798700000|2024-10-01 16:05:00|8417.1|8392.1|8417.4|8392.4|8417.7|8392.7|8417.1|8392.1|19
1727799000000|2024-10-01 16:10:00|8417.5|8392.5|8416.3|8391.3|8417.5|8392.5|8416.3|8391.3|19
1727799300000|2024-10-01 16:15:00|8416.4|8391.4|8416.4|8391.4|8416.5|8391.5|8416.3|8391.3|37
1727799600000|2024-10-01 16:20:00|8416.3|8391.3|8411.4|8396.4|8416.7|8396.7|8411.4|8391.3|50
1727799900000|2024-10-01 16:25:00|8411.3|8396.3|8411.2|8396.2|8411.4|8396.4|8410.9|8395.9|41
1727800200000|2024-10-01 16:30:00|8411.1|8396.1|8411.3|8396.3|8411.3|8396.3|8411|8396|19
1727800500000|2024-10-01 16:35:00|8411.2|8396.2|8411.9|8396.9|8412|8397|8411.1|8396.1|45
1727800800000|2024-10-01 16:40:00|8411.8|8396.8|8412.5|8397.5|8412.5|8397.5|8411.8|8396.8|20
1727801100000|2024-10-01 16:45:00|8412.6|8397.6|8412.6|8397.6|8412.8|8397.8|8412.6|8397.6|18
1727801400000|2024-10-01 16:50:00|8412.7|8397.7|8412.3|8397.3|8412.7|8397.7|8412.3|8397.3|53
1727801700000|2024-10-01 16:55:00|8412.4|8397.4|8417.7|8392.7|8417.7|8397.4|8412|8392.1|122
1727802000000|2024-10-01 17:00:00|8417.4|8392.4|8417.1|8392.1|8417.4|8392.4|8416.7|8391.7|15
1727802300000|2024-10-01 17:05:00|8417.4|8392.4|8418.2|8393.2|8418.4|8393.4|8417.4|8392.4|35
1727802600000|2024-10-01 17:10:00|8418.1|8393.1|8418.5|8393.5|8418.6|8393.6|8418|8393|50
1727802900000|2024-10-01 17:15:00|8418.4|8393.4|8419.3|8394.3|8419.3|8398.6|8413.4|8393.4|49
1727803200000|2024-10-01 17:20:00|8419.4|8394.4|8419.3|8394.3|8419.4|8394.4|8418.9|8393.9|24
1727803500000|2024-10-01 17:25:00|8419.2|8394.2|8419.2|8394.2|8419.4|8394.4|8418.5|8393.5|36
1727803800000|2024-10-01 17:30:00|8419.1|8394.1|8417.3|8392.3|8419.2|8398.7|8412.9|8392.3|97
1727804100000|2024-10-01 17:35:00|8412.3|8397.3|8411.6|8396.6|8417.3|8397.3|8411.6|8392.3|19
1727804400000|2024-10-01 17:40:00|8411.5|8396.5|8416.4|8391.4|8416.6|8396.6|8411.5|8391.1|18
1727804700000|2024-10-01 17:45:00|8416.3|8391.3|8416.3|8391.3|8416.6|8391.6|8416|8391|24
1727805000000|2024-10-01 17:50:00|8416.5|8391.5|8416.1|8391.1|8416.5|8391.5|8416.1|8391.1|13
1727805300000|2024-10-01 17:55:00|8415.9|8390.9|8415.5|8390.5|8415.9|8390.9|8414.7|8389.7|45
1727805600000|2024-10-01 18:00:00|8415.4|8390.4|8415.3|8390.3|8415.5|8390.5|8415.3|8390.3|21
1727806200000|2024-10-01 18:10:00|8415.2|8390.2|8414.3|8389.3|8415.2|8390.2|8414.3|8389.3|6
1727806500000|2024-10-01 18:15:00|8414.2|8389.2|8413.7|8388.7|8414.2|8389.2|8413.7|8388.7|3
1727806800000|2024-10-01 18:20:00|8413.6|8388.6|8413.1|8388.1|8413.6|8388.6|8413.1|8388.1|4
1727807100000|2024-10-01 18:25:00|8413.3|8388.3|8413.3|8388.3|8413.7|8388.7|8413.3|8388.3|3
1727807400000|2024-10-01 18:30:00|8413.7|8388.7|8413.5|8388.5|8413.7|8388.7|8413.4|8388.4|7
1727807700000|2024-10-01 18:35:00|8413.4|8388.4|8414.2|8389.2|8414.2|8389.2|8413.4|8388.4|4
1727808000000|2024-10-01 18:40:00|8414.4|8389.4|8414.6|8389.6|8414.6|8389.6|8414.1|8389.1|24
1727808300000|2024-10-01 18:45:00|8414.5|8389.5|8415.6|8390.6|8415.6|8390.6|8414.3|8389.3|40
1727808600000|2024-10-01 18:50:00|8415.5|8390.5|8415.5|8390.5|8415.6|8390.6|8415.3|8390.3|11
1727808900000|2024-10-01 18:55:00|8415.4|8390.4|8414.8|8389.8|8415.4|8390.4|8414.7|8389.7|7
1727809200000|2024-10-01 19:00:00|8414.7|8389.7|8415.2|8390.2|8415.3|8390.3|8414.7|8389.7|20
1727809500000|2024-10-01 19:05:00|8415.3|8390.3|8415.5|8390.5|8415.6|8390.6|8415|8390|31
1727809800000|2024-10-01 19:10:00|8415.4|8390.4|8415.3|8390.3|8415.5|8390.5|8415.2|8390.2|20
1727810100000|2024-10-01 19:15:00|8415.5|8390.5|8415.5|8390.5|8415.5|8390.5|8415.3|8390.3|8
1727810400000|2024-10-01 19:20:00|8415.4|8390.4|8415.4|8390.4|8415.4|8390.4|8415.4|8390.4|1
1727810700000|2024-10-01 19:25:00|8415.5|8390.5|8415.5|8390.5|8415.5|8390.5|8415.3|8390.3|19
1727811300000|2024-10-01 19:35:00|8415.6|8390.6|8415.4|8390.4|8415.7|8390.7|8415.4|8390.4|9
1727811600000|2024-10-01 19:40:00|8415.3|8390.3|8415.3|8390.3|8415.3|8390.3|8415.3|8390.3|1
1727811900000|2024-10-01 19:45:00|8415.4|8390.4|8415.4|8390.4|8415.4|8390.4|8415.4|8390.4|1
1727812200000|2024-10-01 19:50:00|8415.5|8390.5|8415.8|8390.8|8415.8|8390.8|8415.5|8390.5|4
1727812500000|2024-10-01 19:55:00|8416|8391|8416.3|8391.3|8416.3|8391.3|8415.8|8390.8|7
1727830800000|2024-10-02 01:00:00|8412.7|8387.7|8412.6|8387.6|8412.8|8387.8|8412.4|8387.4|5
1727831100000|2024-10-02 01:05:00|8412.5|8387.5|8412.7|8387.7|8412.7|8387.7|8412.3|8387.3|9
1727831400000|2024-10-02 01:10:00|8412.6|8387.6|8412.5|8387.5|8412.6|8387.6|8412.5|8387.5|2
1727832300000|2024-10-02 01:25:00|8412.4|8387.4|8412.4|8387.4|8412.4|8387.4|8412.4|8387.4|1
1727832600000|2024-10-02 01:30:00|8412.2|8387.2|8412.3|8387.3|8412.3|8387.3|8412.1|8387.1|3
1727832900000|2024-10-02 01:35:00|8412.1|8387.1|8412|8387|8412.1|8387.1|8412|8387|2
1727833200000|2024-10-02 01:40:00|8411.9|8386.9|8411.1|8386.1|8411.9|8386.9|8411.1|8386.1|13
1727833500000|2024-10-02 01:45:00|8411|8386|8411.1|8386.1|8411.1|8386.1|8411|8386|10
1727833800000|2024-10-02 01:50:00|8411|8386|8411.1|8386.1|8411.1|8386.1|8411|8386|6
1727834100000|2024-10-02 01:55:00|8411.2|8386.2|8410.8|8385.8|8411.2|8386.2|8410.6|8385.6|4
1727834700000|2024-10-02 02:05:00|8411|8386|8412.5|8387.5|8412.8|8387.8|8411|8386|8
1727835000000|2024-10-02 02:10:00|8412.8|8387.8|8412.5|8387.5|8412.8|8387.8|8412.5|8387.5|2
1727835300000|2024-10-02 02:15:00|8412.6|8387.6|8412.9|8387.9|8412.9|8387.9|8412.6|8387.6|7
1727835600000|2024-10-02 02:20:00|8412.8|8387.8|8412.5|8387.5|8412.9|8387.9|8412.5|8387.5|4
1727835900000|2024-10-02 02:25:00|8412.7|8387.7|8412.6|8387.6|8412.7|8387.7|8412.5|8387.5|4
1727836200000|2024-10-02 02:30:00|8412.7|8387.7|8412.7|8387.7|8412.7|8387.7|8412.7|8387.7|1
1727836500000|2024-10-02 02:35:00|8412.6|8387.6|8412.5|8387.5|8412.6|8387.6|8412.5|8387.5|2
1727837700000|2024-10-02 02:55:00|8412.3|8387.3|8411.5|8386.5|8412.3|8387.3|8411.5|8386.5|17
1727838000000|2024-10-02 03:00:00|8411.6|8386.6|8411.5|8386.5|8411.6|8386.6|8411.5|8386.5|4
1727838600000|2024-10-02 03:10:00|8411.6|8386.6|8410.8|8385.8|8412|8387|8410.8|8385.8|24
1727839500000|2024-10-02 03:25:00|8411|8386|8411.3|8386.3|8411.3|8386.3|8411|8386|10
1727839800000|2024-10-02 03:30:00|8411.4|8386.4|8410.8|8385.8|8413|8388|8410.4|8385.4|24
1727840100000|2024-10-02 03:35:00|8410.7|8385.7|8411|8386|8411.2|8390.8|8405.8|8385.7|11
1727840400000|2024-10-02 03:40:00|8411.1|8386.1|8411.3|8386.3|8411.4|8386.4|8411.1|8386.1|4
1727840700000|2024-10-02 03:45:00|8411.6|8386.6|8411.7|8386.7|8413|8392|8406.8|8386.6|18
1727841600000|2024-10-02 04:00:00|8411.8|8386.8|8411.7|8386.7|8411.8|8386.8|8411.7|8386.7|6
1727841900000|2024-10-02 04:05:00|8411.8|8386.8|8407.1|8392.1|8411.9|8392.1|8406.8|8386.6|10
1727842200000|2024-10-02 04:10:00|8407.2|8392.2|8412.1|8387.1|8412.1|8392.2|8407.2|8387.1|2
1727842500000|2024-10-02 04:15:00|8412.4|8387.4|8407.3|8392.3|8412.4|8392.4|8407.3|8387.4|3
1727842800000|2024-10-02 04:20:00|8407.4|8392.4|8413|8388|8413|8392.9|8407.3|8387.5|16
1727843100000|2024-10-02 04:25:00|8412.9|8387.9|8413.2|8388.2|8413.2|8393.1|8408.1|8387.9|16
1727843400000|2024-10-02 04:30:00|8413.1|8388.1|8414.8|8389.8|8415.1|8390.1|8413.1|8388.1|26
1727843700000|2024-10-02 04:35:00|8414.9|8389.9|8412.3|8397.3|8418.1|8397.3|8412.3|8389.9|45
1727844000000|2024-10-02 04:40:00|8412.4|8397.4|8417.7|8392.7|8418.1|8398.1|8412.4|8392.7|32
1727844300000|2024-10-02 04:45:00|8417.3|8392.3|8419.3|8394.3|8419.4|8394.4|8417|8392|31
1727844600000|2024-10-02 04:50:00|8414.3|8399.3|8421.2|8396.2|8421.2|8401|8414.2|8396.1|37
1727844900000|2024-10-02 04:55:00|8421.1|8396.1|8423.3|8398.3|8424.3|8399.3|8420.7|8395.7|56
1727845200000|2024-10-02 05:00:00|8423.2|8398.2|8415.2|8400.2|8423.2|8403.1|8415.1|8395.1|45
1727845500000|2024-10-02 05:05:00|8415.1|8400.1|8414.6|8399.6|8419.4|8400.2|8413.8|8393.5|26
1727845800000|2024-10-02 05:10:00|8414.5|8399.5|8414.8|8399.8|8419.6|8399.8|8414.4|8394.5|8
1727846100000|2024-10-02 05:15:00|8415|8400|8421.8|8396.8|8421.9|8401.3|8415|8395.6|41
1727846400000|2024-10-02 05:20:00|8421.9|8396.9|8416|8401|8421.9|8401.2|8416|8395.9|14
1727846700000|2024-10-02 05:25:00|8416.2|8401.2|8417.3|8402.3|8421.6|8402.3|8416.2|8396.5|17
1727847000000|2024-10-02 05:30:00|8417.2|8402.2|8421.3|8396.3|8421.3|8402.4|8415.7|8395.5|24
1727847300000|2024-10-02 05:35:00|8421.4|8396.4|8421.1|8396.1|8422.4|8397.4|8421.1|8396.1|18
1727847600000|2024-10-02 05:40:00|8421.3|8396.3|8422.3|8397.3|8422.4|8397.4|8421.3|8396.3|17
1727847900000|2024-10-02 05:45:00|8422.4|8397.4|8420.3|8405.3|8422.8|8405.3|8418.2|8396.6|39
1727848200000|2024-10-02 05:50:00|8420.1|8405.1|8419.3|8404.3|8424.7|8405.1|8419.1|8399.2|70
1727848500000|2024-10-02 05:55:00|8419.4|8404.4|8419.3|8404.3|8424.2|8404.4|8418.9|8399.1|26
1727848800000|2024-10-02 06:00:00|8419.4|8404.4|8423.9|8398.9|8424.3|8404.4|8418.3|8398.9|40
1727849100000|2024-10-02 06:05:00|8419|8404|8417.7|8402.7|8419|8404|8417.3|8402.3|15
1727849400000|2024-10-02 06:10:00|8417.8|8402.8|8423.1|8398.1|8423.1|8402.8|8417.7|8397.7|11
1727849700000|2024-10-02 06:15:00|8423.3|8398.3|8422.7|8397.7|8423.3|8398.3|8422.7|8397.7|6
1727850000000|2024-10-02 06:20:00|8422.8|8397.8|8417.6|8402.6|8422.8|8402.7|8417.1|8397.8|11
1727850300000|2024-10-02 06:25:00|8417.7|8402.7|8422.1|8397.1|8423.3|8402.8|8417.7|8397.1|37
1727850600000|2024-10-02 06:30:00|8422.2|8397.2|8421.5|8396.5|8422.2|8401.5|8416.3|8396.3|22
1727850900000|2024-10-02 06:35:00|8421.6|8396.6|8421.3|8396.3|8421.7|8401.8|8416.6|8396.3|11
1727851200000|2024-10-02 06:40:00|8421.4|8396.4|8416.3|8401.3|8421.7|8401.3|8416.3|8396.3|10
1727851500000|2024-10-02 06:45:00|8416.2|8401.2|8416.3|8401.3|8421.1|8401.3|8415.9|8396|22
1727851800000|2024-10-02 06:50:00|8416.1|8401.1|8416.1|8401.1|8416.3|8401.3|8416.1|8401.1|11
1727852100000|2024-10-02 06:55:00|8416.2|8401.2|8416.1|8401.1|8416.2|8401.2|8416|8401|6
1727852400000|2024-10-02 07:00:00|8416|8401|8416.1|8401.1|8416.1|8401.1|8415.9|8400.9|12
1727852700000|2024-10-02 07:05:00|8416|8401|8417.4|8402.4|8417.6|8402.6|8416|8401|19
1727853000000|2024-10-02 07:10:00|8417.5|8402.5|8418.3|8403.3|8423.3|8404|8417.4|8398.1|26
1727853300000|2024-10-02 07:15:00|8418.2|8403.2|8417.5|8402.5|8418.2|8403.2|8417.1|8402.1|41
1727853600000|2024-10-02 07:20:00|8417.4|8402.4|8417.8|8402.8|8418.1|8403.1|8417.3|8402.3|53
1727853900000|2024-10-02 07:25:00|8417.7|8402.7|8416.4|8401.4|8417.8|8402.8|8416.2|8401.2|60
1727854200000|2024-10-02 07:30:00|8416.3|8401.3|8416.5|8401.5|8416.7|8401.7|8416.1|8401.1|10
1727854500000|2024-10-02 07:35:00|8416.7|8401.7|8416.1|8401.1|8416.7|8401.7|8416.1|8401.1|12
1727854800000|2024-10-02 07:40:00|8416.2|8401.2|8416.2|8401.2|8416.2|8401.2|8416.2|8401.2|1
1727855100000|2024-10-02 07:45:00|8416.1|8401.1|8421.1|8396.1|8421.1|8401.2|8415.8|8396.1|12
1727855400000|2024-10-02 07:50:00|8416|8401|8421.6|8396.6|8421.6|8401.6|8416|8396.1|14
1727855700000|2024-10-02 07:55:00|8421.4|8396.4|8416.6|8401.6|8421.7|8401.8|8416.3|8396.4|43
1727856000000|2024-10-02 08:00:00|8416.4|8401.4|8416.5|8401.5|8421.6|8401.7|8416.2|8396.1|15
1727856300000|2024-10-02 08:05:00|8416.6|8401.6|8416.4|8401.4|8416.8|8401.8|8416.4|8401.4|12
1727856600000|2024-10-02 08:10:00|8416.3|8401.3|8415.5|8400.5|8416.3|8401.3|8415.5|8400.5|9
1727856900000|2024-10-02 08:15:00|8415.3|8400.3|8420.4|8395.4|8420.5|8400.3|8414.6|8394.6|20
1727857200000|2024-10-02 08:20:00|8420.5|8395.5|8420.7|8395.7|8421.3|8396.3|8420.5|8395.5|12
1727857500000|2024-10-02 08:25:00|8420.9|8395.9|8417.3|8402.3|8421.3|8402.3|8415.9|8395.9|9
1727857800000|2024-10-02 08:30:00|8417.4|8402.4|8417.4|8402.4|8417.4|8402.4|8417.1|8402.1|13
1727858100000|2024-10-02 08:35:00|8417.3|8402.3|8417.5|8402.5|8417.5|8402.5|8417.3|8402.3|3
1727858400000|2024-10-02 08:40:00|8422.4|8397.4|8418.6|8403.6|8422.6|8404.1|8417.7|8397.4|17
1727858700000|2024-10-02 08:45:00|8418.5|8403.5|8424|8399|8424.2|8403.6|8418.5|8398.4|20
1727859000000|2024-10-02 08:50:00|8423.9|8398.9|8418.3|8403.3|8423.9|8404|8418.3|8398.9|9
1727859300000|2024-10-02 08:55:00|8418.5|8403.5|8419.4|8404.4|8419.4|8404.4|8418.5|8403.5|14
1727859600000|2024-10-02 09:00:00|8419.3|8404.3|8419.4|8404.4|8419.4|8404.4|8419.3|8404.3|12
1727859900000|2024-10-02 09:05:00|8419.3|8404.3|8419.5|8404.5|8419.6|8404.6|8419.3|8404.3|12
1727860200000|2024-10-02 09:10:00|8419.4|8404.4|8419.4|8404.4|8419.5|8404.5|8419.2|8404.2|8
1727860500000|2024-10-02 09:15:00|8419.6|8404.6|8419.5|8404.5|8419.6|8404.6|8419.5|8404.5|12
1727860800000|2024-10-02 09:20:00|8419.3|8404.3|8419.6|8404.6|8424.1|8404.8|8418.3|8399.1|43
1727861100000|2024-10-02 09:25:00|8419.5|8404.5|8419.7|8404.7|8424.6|8404.8|8419.4|8399.6|38
1727861400000|2024-10-02 09:30:00|8419.8|8404.8|8419.3|8404.3|8419.8|8404.8|8419.3|8404.3|22
1727861700000|2024-10-02 09:35:00|8419.4|8404.4|8419.3|8404.3|8419.4|8404.4|8419.2|8404.2|4
1727862000000|2024-10-02 09:40:00|8419.5|8404.5|8419.7|8404.7|8419.9|8404.9|8419.5|8404.5|14
1727862300000|2024-10-02 09:45:00|8419.6|8404.6|8419.6|8404.6|8419.7|8404.7|8419.4|8404.4|15
1727862600000|2024-10-02 09:50:00|8419.7|8404.7|8419.7|8404.7|8419.8|8404.8|8419.4|8404.4|13
1727862900000|2024-10-02 09:55:00|8419.6|8404.6|8419.8|8404.8|8419.8|8404.8|8419.6|8404.6|2
1727863200000|2024-10-02 10:00:00|8419.7|8404.7|8423.8|8398.8|8423.8|8404.7|8418.7|8398.8|12
1727863500000|2024-10-02 10:05:00|8418.8|8403.8|8419.7|8404.7|8424.1|8404.7|8418.8|8399.1|14
1727863800000|2024-10-02 10:10:00|8419.8|8404.8|8419.7|8404.7|8419.8|8404.8|8419.7|8404.7|2
1727864100000|2024-10-02 10:15:00|8419.8|8404.8|8419.3|8404.3|8419.8|8404.8|8419.2|8404.2|9
1727864400000|2024-10-02 10:20:00|8419.2|8404.2|8424.2|8399.2|8424.4|8404.4|8419.2|8399.1|13
1727864700000|2024-10-02 10:25:00|8424.1|8399.1|8419.2|8404.2|8424.2|8404.3|8419.2|8399.1|7
1727865000000|2024-10-02 10:30:00|8419.1|8404.1|8418|8403|8419.1|8404.1|8418|8403|28
1727865300000|2024-10-02 10:35:00|8423.1|8398.1|8418|8403|8423.1|8403.3|8417.8|8398.1|10
1727865600000|2024-10-02 10:40:00|8417.8|8402.8|8417.4|8402.4|8417.8|8402.8|8417.4|8402.4|4
1727865900000|2024-10-02 10:45:00|8417.3|8402.3|8416.9|8401.9|8417.3|8402.3|8416.9|8401.9|19
1727866200000|2024-10-02 10:50:00|8417|8402|8416.9|8401.9|8417.1|8402.1|8416.9|8401.9|10
1727866500000|2024-10-02 10:55:00|8416.8|8401.8|8416.9|8401.9|8416.9|8401.9|8416.8|8401.8|8
1727866800000|2024-10-02 11:00:00|8417|8402|8417.1|8402.1|8417.1|8402.1|8416.8|8401.8|36
1727867100000|2024-10-02 11:05:00|8417.4|8402.4|8418.1|8403.1|8418.2|8403.2|8417.3|8402.3|20
1727867400000|2024-10-02 11:10:00|8418|8403|8417.4|8402.4|8422.9|8403|8417.4|8397.9|25
1727867700000|2024-10-02 11:15:00|8417.5|8402.5|8417.4|8402.4|8417.8|8402.8|8417.1|8402.1|29
1727868000000|2024-10-02 11:20:00|8417.3|8402.3|8417.9|8402.9|8418|8403|8417.3|8402.3|12
1727868300000|2024-10-02 11:25:00|8417.8|8402.8|8418|8403|8418|8403|8417.8|8402.8|13
1727868600000|2024-10-02 11:30:00|8418.1|8403.1|8422.3|8397.3|8422.9|8403.1|8417.2|8396.9|12
1727869200000|2024-10-02 11:40:00|8422.2|8397.2|8422.5|8397.5|8422.5|8402.5|8417.4|8397.2|4
1727869500000|2024-10-02 11:45:00|8422.4|8397.4|8422.5|8397.5|8422.5|8397.5|8422.4|8397.4|2
1727869800000|2024-10-02 11:50:00|8422.6|8397.6|8417.5|8402.5|8422.6|8402.7|8417.5|8397.6|7
1727870100000|2024-10-02 11:55:00|8417.4|8402.4|8417.6|8402.6|8417.6|8402.6|8417.2|8402.2|10
1727870400000|2024-10-02 12:00:00|8417.5|8402.5|8417.6|8402.6|8422.6|8402.6|8417.2|8397.6|29
1727870700000|2024-10-02 12:05:00|8417.5|8402.5|8422.4|8397.4|8422.6|8402.6|8417.4|8397.3|12
1727871000000|2024-10-02 12:10:00|8422.6|8397.6|8422.5|8397.5|8422.7|8397.7|8421.9|8396.9|25
1727871300000|2024-10-02 12:15:00|8422.6|8397.6|8423|8398|8424.8|8404.6|8419.6|8397.6|92
1727871600000|2024-10-02 12:20:00|8422.7|8397.7|8421.2|8396.2|8422.7|8397.7|8420.7|8395.7|36
1727871900000|2024-10-02 12:25:00|8421|8396|8421.7|8396.7|8421.8|8396.8|8420.9|8395.9|25
1727872200000|2024-10-02 12:30:00|8421.8|8396.8|8416.2|8401.2|8422.7|8401.4|8416.2|8396.2|32
1727872500000|2024-10-02 12:35:00|8416.1|8401.1|8416.1|8401.1|8416.5|8401.5|8416.1|8401.1|27
1727872800000|2024-10-02 12:40:00|8416.2|8401.2|8416.2|8401.2|8416.5|8401.5|8416|8401|11
1727873100000|2024-10-02 12:45:00|8416.4|8401.4|8416.3|8401.3|8416.5|8401.5|8416.3|8401.3|8
1727873400000|2024-10-02 12:50:00|8416.4|8401.4|8416.3|8401.3|8416.6|8401.6|8416.3|8401.3|20
1727873700000|2024-10-02 12:55:00|8416.6|8401.6|8416.8|8401.8|8417.5|8402.5|8416.4|8401.4|14
1727874300000|2024-10-02 13:05:00|8416.7|8401.7|8416.3|8401.3|8416.7|8401.7|8416.2|8401.2|7
1727874600000|2024-10-02 13:10:00|8416.2|8401.2|8416.7|8401.7|8416.7|8401.7|8416.2|8401.2|5
1727874900000|2024-10-02 13:15:00|8416.8|8401.8|8416.3|8401.3|8416.8|8401.8|8416.3|8401.3|23
1727875200000|2024-10-02 13:20:00|8416.4|8401.4|8416.7|8401.7|8416.7|8401.7|8416.3|8401.3|10
1727875500000|2024-10-02 13:25:00|8416.8|8401.8|8416.7|8401.7|8416.9|8401.9|8416.7|8401.7|23
1727875800000|2024-10-02 13:30:00|8416.8|8401.8|8422.8|8397.8|8423.8|8403.7|8416.7|8397.7|39
1727876100000|2024-10-02 13:35:00|8422.9|8397.9|8423.1|8398.1|8423.5|8398.5|8422.7|8397.7|50
1727876400000|2024-10-02 13:40:00|8423.2|8398.2|8418.4|8403.4|8423.5|8403.5|8418.2|8398.1|68
1727876700000|2024-10-02 13:45:00|8418.5|8403.5|8421.9|8396.9|8422.7|8403.5|8418.1|8396.9|40
1727877000000|2024-10-02 13:50:00|8421.7|8396.7|8421.5|8396.5|8421.7|8396.7|8421.4|8396.4|6
1727877300000|2024-10-02 13:55:00|8421.6|8396.6|8421.7|8396.7|8421.8|8396.8|8421.5|8396.5|14
1727877600000|2024-10-02 14:00:00|8421.6|8396.6|8416.5|8401.5|8421.9|8401.8|8416.5|8396.6|63
1727877900000|2024-10-02 14:05:00|8416.6|8401.6|8416.7|8401.7|8421.6|8401.8|8416.4|8396.3|31
1727878200000|2024-10-02 14:10:00|8416.8|8401.8|8416.7|8401.7|8417.1|8402.1|8416.7|8401.7|31
1727878500000|2024-10-02 14:15:00|8416.8|8401.8|8416.6|8401.6|8416.8|8401.8|8416.6|8401.6|29
1727878800000|2024-10-02 14:20:00|8416.7|8401.7|8416.7|8401.7|8421.4|8401.8|8416.3|8396.4|46
1727879100000|2024-10-02 14:25:00|8416.6|8401.6|8416.7|8401.7|8421.5|8401.8|8416.4|8396.4|127
1727879400000|2024-10-02 14:30:00|8416.6|8401.6|8416.4|8401.4|8416.7|8401.7|8416.4|8401.4|7
1727879700000|2024-10-02 14:35:00|8416.5|8401.5|8416.4|8401.4|8416.7|8401.7|8416.4|8401.4|18
1727880000000|2024-10-02 14:40:00|8416.5|8401.5|8416.8|8401.8|8421.5|8401.8|8416.5|8396.4|10
1727880300000|2024-10-02 14:45:00|8416.7|8401.7|8416.7|8401.7|8416.8|8401.8|8416.6|8401.6|17
1727880600000|2024-10-02 14:50:00|8416.5|8401.5|8416.6|8401.6|8416.6|8401.6|8416.4|8401.4|6
1727880900000|2024-10-02 14:55:00|8416.5|8401.5|8416.8|8401.8|8416.8|8401.8|8416.5|8401.5|21
1727881200000|2024-10-02 15:00:00|8416.7|8401.7|8416.2|8401.2|8416.7|8401.7|8416.2|8401.2|5
1727881500000|2024-10-02 15:05:00|8416.1|8401.1|8416.2|8401.2|8416.3|8401.3|8416|8401|12
1727881800000|2024-10-02 15:10:00|8416.1|8401.1|8416.3|8401.3|8416.3|8401.3|8416.1|8401.1|6
1727882100000|2024-10-02 15:15:00|8416.1|8401.1|8419.6|8394.6|8421.1|8401.1|8415.3|8394.4|31
1727882400000|2024-10-02 15:20:00|8414.6|8399.6|8414.2|8399.2|8414.8|8399.8|8413.7|8398.7|25
1727882700000|2024-10-02 15:25:00|8414.3|8399.3|8414.3|8399.3|8414.3|8399.3|8414.1|8399.1|12
1727883000000|2024-10-02 15:30:00|8414.1|8399.1|8413.3|8398.3|8414.1|8399.1|8413.3|8398.3|18
1727883300000|2024-10-02 15:35:00|8413.4|8398.4|8413.3|8398.3|8413.7|8398.7|8413.2|8398.2|18
1727883600000|2024-10-02 15:40:00|8413.1|8398.1|8413.2|8398.2|8413.3|8398.3|8413.1|8398.1|11
1727883900000|2024-10-02 15:45:00|8413.1|8398.1|8412.8|8397.8|8413.2|8398.2|8412.8|8397.8|39
1727884200000|2024-10-02 15:50:00|8412.9|8397.9|8412.9|8397.9|8412.9|8397.9|8412.8|8397.8|7
1727884500000|2024-10-02 15:55:00|8412.8|8397.8|8412.8|8397.8|8412.8|8397.8|8412.6|8397.6|37
1727884800000|2024-10-02 16:00:00|8412.6|8397.6|8412.7|8397.7|8412.7|8397.7|8412.6|8397.6|2
1727885100000|2024-10-02 16:05:00|8412.8|8397.8|8412.8|8397.8|8412.8|8397.8|8412.8|8397.8|1
1727885400000|2024-10-02 16:10:00|8412.9|8397.9|8412.9|8397.9|8412.9|8397.9|8412.9|8397.9|1
1727885700000|2024-10-02 16:15:00|8413|8398|8413|8398|8413|8398|8413|8398|1
1727886000000|2024-10-02 16:20:00|8412.9|8397.9|8412.9|8397.9|8412.9|8397.9|8412.9|8397.9|1
1727886300000|2024-10-02 16:25:00|8413.1|8398.1|8413.1|8398.1|8413.2|8398.2|8413.1|8398.1|3
1727886600000|2024-10-02 16:30:00|8413.2|8398.2|8413.6|8398.6|8413.8|8398.8|8413.2|8398.2|10
1727887200000|2024-10-02 16:40:00|8413.4|8398.4|8414.1|8399.1|8414.1|8399.1|8413.4|8398.4|18
1727887500000|2024-10-02 16:45:00|8414|8399|8413.6|8398.6|8414.2|8399.2|8413.4|8398.4|41
1727887800000|2024-10-02 16:50:00|8413.7|8398.7|8414.1|8399.1|8414.1|8399.1|8413.7|8398.7|4
1727888100000|2024-10-02 16:55:00|8414|8399|8414.1|8399.1|8414.1|8399.1|8414|8399|10
1727889300000|2024-10-02 17:15:00|8414.2|8399.2|8414.8|8399.8|8414.8|8399.8|8414.2|8399.2|6
1727889600000|2024-10-02 17:20:00|8414.7|8399.7|8414.8|8399.8|8414.8|8399.8|8414.7|8399.7|2
1727889900000|2024-10-02 17:25:00|8414.6|8399.6|8414.6|8399.6|8414.7|8399.7|8414.6|8399.6|3
1727890200000|2024-10-02 17:30:00|8414.7|8399.7|8414.8|8399.8|8419.8|8400|8414.7|8394.8|7
1727890500000|2024-10-02 17:35:00|8414.7|8399.7|8414.6|8399.6|8414.7|8399.7|8414.6|8399.6|2
1727890800000|2024-10-02 17:40:00|8414.8|8399.8|8414.8|8399.8|8414.8|8399.8|8414.8|8399.8|1
1727891100000|2024-10-02 17:45:00|8414.7|8399.7|8419.6|8394.6|8419.6|8399.7|8414.7|8394.6|2
1727891400000|2024-10-02 17:50:00|8419.7|8394.7|8419.6|8394.6|8419.7|8394.7|8419.6|8394.6|2
1727891700000|2024-10-02 17:55:00|8419.7|8394.7|8419.8|8394.8|8419.9|8394.9|8419.6|8394.6|9
1727892000000|2024-10-02 18:00:00|8419.9|8394.9|8419.8|8394.8|8420|8395|8419.7|8394.7|9
1727892300000|2024-10-02 18:05:00|8419.7|8394.7|8419.9|8394.9|8419.9|8394.9|8419.7|8394.7|2
1727892900000|2024-10-02 18:15:00|8419.5|8394.5|8419.3|8394.3|8419.5|8394.5|8419.3|8394.3|3
1727893200000|2024-10-02 18:20:00|8419.1|8394.1|8418.8|8393.8|8419.1|8394.1|8418.8|8393.8|3
1727893500000|2024-10-02 18:25:00|8418.7|8393.7|8418.9|8393.9|8418.9|8393.9|8418.7|8393.7|6
1727893800000|2024-10-02 18:30:00|8418.8|8393.8|8418.7|8393.7|8418.9|8393.9|8418.7|8393.7|7
1727894100000|2024-10-02 18:35:00|8418.8|8393.8|8418.8|8393.8|8418.8|8393.8|8418.8|8393.8|1
1727894400000|2024-10-02 18:40:00|8418.7|8393.7|8418.7|8393.7|8418.9|8393.9|8418.7|8393.7|5
1727894700000|2024-10-02 18:45:00|8418.9|8393.9|8419.2|8394.2|8419.3|8394.3|8418.7|8393.7|6
1727895000000|2024-10-02 18:50:00|8419.3|8394.3|8419.3|8394.3|8419.3|8394.3|8419.3|8394.3|1
1727895300000|2024-10-02 18:55:00|8419.1|8394.1|8418.7|8393.7|8419.1|8394.1|8418.7|8393.7|6
1727895600000|2024-10-02 19:00:00|8419|8394|8419|8394|8419.1|8394.1|8418.9|8393.9|4
1727896200000|2024-10-02 19:10:00|8419.2|8394.2|8419.3|8394.3|8419.3|8394.3|8419.2|8394.2|2
1727896500000|2024-10-02 19:15:00|8419.2|8394.2|8419.2|8394.2|8419.2|8394.2|8419.2|8394.2|1
1727896800000|2024-10-02 19:20:00|8419|8394|8418.7|8393.7|8419|8394|8418.6|8393.6|9
1727897100000|2024-10-02 19:25:00|8418.8|8393.8|8418.9|8393.9|8419.1|8394.1|8418.6|8393.6|15
1727897400000|2024-10-02 19:30:00|8418.7|8393.7|8419.3|8394.3|8419.3|8394.3|8418.7|8393.7|6
1727897700000|2024-10-02 19:35:00|8419.4|8394.4|8419.4|8394.4|8419.4|8394.4|8419.2|8394.2|5
1727898000000|2024-10-02 19:40:00|8419.3|8394.3|8419.3|8394.3|8419.4|8394.4|8418.9|8393.9|11
1727898300000|2024-10-02 19:45:00|8419.5|8394.5|8419.5|8394.5|8419.7|8394.7|8419.5|8394.5|3
1727898600000|2024-10-02 19:50:00|8419.3|8394.3|8419.3|8394.3|8419.3|8394.3|8419.3|8394.3|1
1727898900000|2024-10-02 19:55:00|8419.5|8394.5|8419.5|8394.5|8419.5|8394.5|8419.4|8394.4|3
1727917200000|2024-10-03 01:00:00|8418.8|8393.8|8418.8|8393.8|8418.8|8393.8|8418.7|8393.7|3
1727917500000|2024-10-03 01:05:00|8418.7|8393.7|8419|8394|8419|8394|8418.7|8393.7|6
1727918100000|2024-10-03 01:15:00|8419.4|8394.4|8419.6|8394.6|8420|8395|8419.1|8394.1|12
1727918400000|2024-10-03 01:20:00|8419.7|8394.7|8419.8|8394.8|8419.8|8394.8|8419.7|8394.7|2
1727918700000|2024-10-03 01:25:00|8419.7|8394.7|8419.7|8394.7|8419.7|8394.7|8419.7|8394.7|1
1727919000000|2024-10-03 01:30:00|8419.8|8394.8|8419.8|8394.8|8420|8395|8419.6|8394.6|8
1727919300000|2024-10-03 01:35:00|8419.9|8394.9|8420.8|8395.8|8420.8|8395.8|8419.8|8394.8|9
1727919600000|2024-10-03 01:40:00|8420.9|8395.9|8421.1|8396.1|8421.2|8396.2|8420.9|8395.9|10
1727919900000|2024-10-03 01:45:00|8421.2|8396.2|8419.5|8394.5|8421.2|8396.2|8419.5|8394.5|30
1727920200000|2024-10-03 01:50:00|8419.3|8394.3|8418.7|8393.7|8419.3|8394.3|8418.7|8393.7|5
1727920500000|2024-10-03 01:55:00|8418.8|8393.8|8417.5|8392.5|8418.8|8393.8|8417.5|8392.5|14
1727920800000|2024-10-03 02:00:00|8417.2|8392.2|8418.2|8393.2|8418.2|8393.2|8417.1|8392.1|9
1727921100000|2024-10-03 02:05:00|8418.3|8393.3|8418.3|8393.3|8419|8394|8418.3|8393.3|23
1727921400000|2024-10-03 02:10:00|8418|8393|8418|8393|8418.3|8393.3|8418|8393|3
1727922000000|2024-10-03 02:20:00|8418.3|8393.3|8418.4|8393.4|8418.6|8393.6|8418.3|8393.3|5
1727922300000|2024-10-03 02:25:00|8418.5|8393.5|8418.4|8393.4|8418.5|8393.5|8418.4|8393.4|2
1727922600000|2024-10-03 02:30:00|8418.5|8393.5|8418.3|8393.3|8418.5|8393.5|8418.1|8393.1|6
1727923200000|2024-10-03 02:40:00|8418.2|8393.2|8418.2|8393.2|8418.2|8393.2|8418.2|8393.2|1
1727923500000|2024-10-03 02:45:00|8418.1|8393.1|8412.3|8397.3|8418.1|8397.3|8412.3|8392.3|15
1727923800000|2024-10-03 02:50:00|8412.1|8397.1|8412.1|8397.1|8412.1|8397.1|8412.1|8397.1|1
1727924100000|2024-10-03 02:55:00|8411.9|8396.9|8416.5|8391.5|8416.5|8396.9|8411.3|8391.2|12
1727924400000|2024-10-03 03:00:00|8416.4|8391.4|8416.9|8391.9|8417.3|8392.3|8416.1|8391.1|18
1727924700000|2024-10-03 03:05:00|8417|8392|8417|8392|8417.1|8392.1|8417|8392|3
1727925000000|2024-10-03 03:10:00|8417.1|8392.1|8418.2|8393.2|8418.3|8398|8411.6|8391.6|32
1727925300000|2024-10-03 03:15:00|8418.3|8393.3|8417.1|8392.1|8418.3|8398.2|8412.4|8392.1|19
1727925600000|2024-10-03 03:20:00|8417|8392|8414.8|8389.8|8417|8392|8414.3|8389.3|67
1727925900000|2024-10-03 03:25:00|8415|8390|8409.8|8394.8|8415.3|8395.3|8409.4|8389.4|79
1727926200000|2024-10-03 03:30:00|8409.7|8394.7|8410.6|8395.6|8415.5|8395.8|8409.5|8389.5|77
1727926500000|2024-10-03 03:35:00|8410.7|8395.7|8412.8|8397.8|8412.8|8397.8|8410.7|8395.7|59
1727926800000|2024-10-03 03:40:00|8413.1|8398.1|8412.3|8397.3|8413.8|8398.8|8412.3|8397.3|39
1727927100000|2024-10-03 03:45:00|8412.4|8397.4|8412.4|8397.4|8413.1|8398.1|8411.2|8396.2|63
1727927400000|2024-10-03 03:50:00|8412.5|8397.5|8412.7|8397.7|8413.1|8398.1|8412.2|8397.2|43
1727927700000|2024-10-03 03:55:00|8412.8|8397.8|8412.3|8397.3|8413|8398|8412.3|8397.3|16
1727928000000|2024-10-03 04:00:00|8412.4|8397.4|8412.7|8397.7|8413.4|8398.4|8412.3|8397.3|28
1727928300000|2024-10-03 04:05:00|8412.8|8397.8|8412.7|8397.7|8412.9|8397.9|8412.3|8397.3|22
1727928600000|2024-10-03 04:10:00|8417.9|8392.9|8418|8393|8418.5|8393.5|8417.9|8392.9|12
1727928900000|2024-10-03 04:15:00|8418.2|8393.2|8413.4|8398.4|8418.6|8398.7|8413.2|8393.1|30
1727929200000|2024-10-03 04:20:00|8413.3|8398.3|8413.1|8398.1|8413.3|8398.3|8413|8398|11
1727929500000|2024-10-03 04:25:00|8413.2|8398.2|8412.9|8397.9|8413.4|8398.4|8412.8|8397.8|38
1727929800000|2024-10-03 04:30:00|8413|8398|8412.9|8397.9|8413.9|8398.9|8412.9|8397.9|37
1727930100000|2024-10-03 04:35:00|8413|8398|8417.8|8392.8|8418|8398.1|8412.7|8392.8|17
1727930400000|2024-10-03 04:40:00|8417.9|8392.9|8413|8398|8418|8398.3|8412.9|8392.9|13
1727930700000|2024-10-03 04:45:00|8412.9|8397.9|8412.9|8397.9|8413|8398|8412.7|8397.7|7
1727931000000|2024-10-03 04:50:00|8413.1|8398.1|8413.4|8398.4|8413.4|8398.4|8413|8398|6
1727931300000|2024-10-03 04:55:00|8413.3|8398.3|8413.7|8398.7|8413.8|8398.8|8413.3|8398.3|8
1727931600000|2024-10-03 05:00:00|8413.8|8398.8|8418.3|8393.3|8418.8|8398.8|8413.7|8393.3|27
1727931900000|2024-10-03 05:05:00|8418.4|8393.4|8413.4|8398.4|8419|8398.6|8413.3|8393.3|45
1727932200000|2024-10-03 05:10:00|8413.3|8398.3|8418.4|8393.4|8418.5|8398.7|8413.3|8393.4|22
1727932500000|2024-10-03 05:15:00|8418.3|8393.3|8413.4|8398.4|8418.4|8398.6|8413.4|8393.3|7
1727932800000|2024-10-03 05:20:00|8413.5|8398.5|8413.1|8398.1|8413.6|8398.6|8413|8398|14
1727933100000|2024-10-03 05:25:00|8413.2|8398.2|8413.4|8398.4|8413.4|8398.4|8413.2|8398.2|5
1727933400000|2024-10-03 05:30:00|8413.5|8398.5|8413.6|8398.6|8413.6|8398.6|8413.5|8398.5|4
1727933700000|2024-10-03 05:35:00|8413.5|8398.5|8418.7|8393.7|8418.9|8398.8|8413.5|8393.4|29
1727934000000|2024-10-03 05:40:00|8418.8|8393.8|8418.4|8393.4|8418.8|8393.8|8418.2|8393.2|26
1727934300000|2024-10-03 05:45:00|8418.5|8393.5|8418.6|8393.6|8418.7|8393.7|8418.5|8393.5|18
1727934600000|2024-10-03 05:50:00|8418.7|8393.7|8418.8|8393.8|8419.3|8394.3|8418.3|8393.3|15
1727934900000|2024-10-03 05:55:00|8418.7|8393.7|8418.7|8393.7|8418.8|8393.8|8418.3|8393.3|19
1727935200000|2024-10-03 06:00:00|8413.8|8398.8|8413.2|8398.2|8414|8399|8412.7|8397.7|43
1727935500000|2024-10-03 06:05:00|8413.3|8398.3|8413.7|8398.7|8413.8|8398.8|8413.3|8398.3|22
1727935800000|2024-10-03 06:10:00|8413.6|8398.6|8413.6|8398.6|8414.3|8399.3|8413.4|8398.4|41
1727936100000|2024-10-03 06:15:00|8413.7|8398.7|8413.8|8398.8|8413.8|8398.8|8413.3|8398.3|8
1727936400000|2024-10-03 06:20:00|8414|8399|8413.8|8398.8|8414|8399|8413.8|8398.8|2
1727936700000|2024-10-03 06:25:00|8413.9|8398.9|8414.2|8399.2|8414.3|8399.3|8413.9|8398.9|11
1727937000000|2024-10-03 06:30:00|8414.1|8399.1|8414.3|8399.3|8414.4|8399.4|8414.1|8399.1|18
1727937300000|2024-10-03 06:35:00|8414.4|8399.4|8414.7|8399.7|8414.7|8399.7|8414.3|8399.3|20
1727937600000|2024-10-03 06:40:00|8414.5|8399.5|8414.2|8399.2|8414.7|8399.7|8414.1|8399.1|29
1727937900000|2024-10-03 06:45:00|8414.1|8399.1|8414.7|8399.7|8414.7|8399.7|8414.1|8399.1|11
1727938200000|2024-10-03 06:50:00|8414.5|8399.5|8414.7|8399.7|8414.7|8399.7|8414.3|8399.3|20
1727938500000|2024-10-03 06:55:00|8414.9|8399.9|8415.2|8400.2|8415.3|8400.3|8414.9|8399.9|8
1727938800000|2024-10-03 07:00:00|8415.3|8400.3|8420.1|8395.1|8420.3|8400.3|8414.9|8394.4|38
1727939100000|2024-10-03 07:05:00|8419.9|8394.9|8419.7|8394.7|8420.1|8395.1|8419.5|8394.5|23
1727939400000|2024-10-03 07:10:00|8414.8|8399.8|8414.8|8399.8|8414.8|8399.8|8414.4|8399.4|15
1727939700000|2024-10-03 07:15:00|8414.7|8399.7|8415.1|8400.1|8415.1|8400.1|8414.7|8399.7|10
1727940000000|2024-10-03 07:20:00|8415.2|8400.2|8415.4|8400.4|8415.8|8400.8|8415.2|8400.2|20
1727940300000|2024-10-03 07:25:00|8415.3|8400.3|8414.8|8399.8|8415.5|8400.5|8414.7|8399.7|30
1727940600000|2024-10-03 07:30:00|8415|8400|8415.3|8400.3|8415.3|8400.3|8415|8400|10
1727940900000|2024-10-03 07:35:00|8415.2|8400.2|8415.4|8400.4|8415.4|8400.4|8415.2|8400.2|9
1727941200000|2024-10-03 07:40:00|8415.3|8400.3|8415.7|8400.7|8415.9|8400.9|8415.3|8400.3|39
1727941500000|2024-10-03 07:45:00|8415.6|8400.6|8415.8|8400.8|8416|8401|8415.6|8400.6|31
1727941800000|2024-10-03 07:50:00|8415.7|8400.7|8414.9|8399.9|8416.1|8401.1|8414.6|8399.6|61
1727942100000|2024-10-03 07:55:00|8415|8400|8415.8|8400.8|8415.8|8400.8|8415|8400|23
1727942400000|2024-10-03 08:00:00|8415.7|8400.7|8415.7|8400.7|8415.7|8400.7|8415.7|8400.7|1
1727942700000|2024-10-03 08:05:00|8415.9|8400.9|8415.9|8400.9|8415.9|8400.9|8415.8|8400.8|7
1727943000000|2024-10-03 08:10:00|8415.8|8400.8|8415.8|8400.8|8415.9|8400.9|8415.8|8400.8|5
1727943300000|2024-10-03 08:15:00|8415.9|8400.9|8415.6|8400.6|8415.9|8400.9|8415.6|8400.6|11
1727943600000|2024-10-03 08:20:00|8415.7|8400.7|8415.2|8400.2|8415.7|8400.7|8415.2|8400.2|19
1727943900000|2024-10-03 08:25:00|8415.3|8400.3|8415.4|8400.4|8415.4|8400.4|8415.2|8400.2|22
1727944200000|2024-10-03 08:30:00|8415.3|8400.3|8415.6|8400.6|8415.6|8400.6|8415.1|8400.1|12
1727944500000|2024-10-03 08:35:00|8415.5|8400.5|8415.6|8400.6|8415.6|8400.6|8415.3|8400.3|15
1727944800000|2024-10-03 08:40:00|8415.5|8400.5|8415.8|8400.8|8415.8|8400.8|8415.4|8400.4|18
1727945100000|2024-10-03 08:45:00|8415.9|8400.9|8415.9|8400.9|8416.4|8401.4|8415.9|8400.9|38
1727945400000|2024-10-03 08:50:00|8420.8|8395.8|8420.1|8395.1|8420.8|8395.8|8419.9|8394.9|8
1727945700000|2024-10-03 08:55:00|8419.9|8394.9|8420.7|8395.7|8420.7|8395.7|8419.9|8394.9|15
1727946000000|2024-10-03 09:00:00|8420.8|8395.8|8415.9|8400.9|8420.8|8401|8415.7|8395.8|11
1727946300000|2024-10-03 09:05:00|8415.8|8400.8|8415.8|8400.8|8415.9|8400.9|8415.8|8400.8|7
1727946600000|2024-10-03 09:10:00|8415.9|8400.9|8415.9|8400.9|8416|8401|8415.8|8400.8|16
1727946900000|2024-10-03 09:15:00|8415.8|8400.8|8415.2|8400.2|8416|8401|8414.7|8399.7|36
1727947200000|2024-10-03 09:20:00|8415.3|8400.3|8414.8|8399.8|8415.3|8400.3|8414.8|8399.8|19
1727947500000|2024-10-03 09:25:00|8414.9|8399.9|8415.2|8400.2|8415.2|8400.2|8414.7|8399.7|32
1727947800000|2024-10-03 09:30:00|8415.1|8400.1|8415.4|8400.4|8415.5|8400.5|8415.1|8400.1|24
1727948100000|2024-10-03 09:35:00|8420.4|8395.4|8415.4|8400.4|8420.4|8400.4|8415.4|8395.4|2
1727948400000|2024-10-03 09:40:00|8415.6|8400.6|8415.7|8400.7|8415.8|8400.8|8415.5|8400.5|28
1727948700000|2024-10-03 09:45:00|8415.6|8400.6|8415.3|8400.3|8415.8|8400.8|8415|8400|52
1727949000000|2024-10-03 09:50:00|8415.2|8400.2|8415.2|8400.2|8415.8|8400.8|8415.1|8400.1|43
1727949300000|2024-10-03 09:55:00|8415.3|8400.3|8415.8|8400.8|8416.2|8401.2|8415.1|8400.1|50
1727949600000|2024-10-03 10:00:00|8415.7|8400.7|8415.8|8400.8|8416.3|8401.3|8415.4|8400.4|52
1727949900000|2024-10-03 10:05:00|8415.7|8400.7|8416.3|8401.3|8416.4|8401.4|8415.7|8400.7|37
1727950200000|2024-10-03 10:10:00|8416.4|8401.4|8416.8|8401.8|8416.9|8401.9|8416.3|8401.3|9
1727950500000|2024-10-03 10:15:00|8417.1|8402.1|8417.1|8402.1|8417.6|8402.6|8417.1|8402.1|21
1727950800000|2024-10-03 10:20:00|8417.2|8402.2|8417.2|8402.2|8417.4|8402.4|8417.2|8402.2|5
1727951100000|2024-10-03 10:25:00|8417.3|8402.3|8417.4|8402.4|8417.4|8402.4|8417.2|8402.2|7
1727951400000|2024-10-03 10:30:00|8417.3|8402.3|8417.2|8402.2|8417.4|8402.4|8417|8402|8
1727951700000|2024-10-03 10:35:00|8417.1|8402.1|8417.6|8402.6|8417.7|8402.7|8417|8402|41
1727952000000|2024-10-03 10:40:00|8417.5|8402.5|8417.3|8402.3|8417.6|8402.6|8417.3|8402.3|12
1727952300000|2024-10-03 10:45:00|8417.4|8402.4|8417.9|8402.9|8418|8403|8417.4|8402.4|32
1727952600000|2024-10-03 10:50:00|8417.8|8402.8|8417.8|8402.8|8418|8403|8417.7|8402.7|8
1727952900000|2024-10-03 10:55:00|8417.7|8402.7|8417.2|8402.2|8417.8|8402.8|8417.2|8402.2|25
1727953200000|2024-10-03 11:00:00|8417|8402|8417.2|8402.2|8417.2|8402.2|8417|8402|4
1727953800000|2024-10-03 11:10:00|8417.4|8402.4|8418.2|8403.2|8418.2|8403.2|8417.4|8402.4|25
1727954100000|2024-10-03 11:15:00|8418|8403|8418.2|8403.2|8418.2|8403.2|8417.8|8402.8|6
1727954700000|2024-10-03 11:25:00|8418|8403|8418|8403|8418.2|8403.2|8417.8|8402.8|34
1727955300000|2024-10-03 11:35:00|8418.1|8403.1|8419.5|8404.5|8419.6|8404.6|8418.1|8403.1|16
1727955600000|2024-10-03 11:40:00|8419.4|8404.4|8419.3|8404.3|8419.7|8404.7|8419.2|8404.2|41
1727955900000|2024-10-03 11:45:00|8419.1|8404.1|8419.5|8404.5|8419.7|8404.7|8419.1|8404.1|13
1727956200000|2024-10-03 11:50:00|8419.4|8404.4|8419.3|8404.3|8419.7|8404.7|8419.1|8404.1|25
1727956500000|2024-10-03 11:55:00|8419.4|8404.4|8419.5|8404.5|8419.7|8404.7|8419.3|8404.3|17
1727956800000|2024-10-03 12:00:00|8419.6|8404.6|8419.8|8404.8|8419.8|8404.8|8419.4|8404.4|8
1727957100000|2024-10-03 12:05:00|8419.7|8404.7|8419.7|8404.7|8419.9|8404.9|8419.7|8404.7|13
1727957400000|2024-10-03 12:10:00|8419.8|8404.8|8419.3|8404.3|8419.8|8404.8|8419.3|8404.3|17
1727957700000|2024-10-03 12:15:00|8419.4|8404.4|8419.3|8404.3|8419.4|8404.4|8419.3|8404.3|2
1727958000000|2024-10-03 12:20:00|8419.4|8404.4|8424.3|8399.3|8424.4|8404.4|8419.3|8399.3|9
1727958300000|2024-10-03 12:25:00|8424.5|8399.5|8424.3|8399.3|8424.5|8399.5|8424.3|8399.3|4
1727958600000|2024-10-03 12:30:00|8424.4|8399.4|8424.9|8399.9|8425|8400|8424.3|8399.3|63
1727958900000|2024-10-03 12:35:00|8425|8400|8425.4|8400.4|8425.4|8400.4|8424.8|8399.8|44
1727959200000|2024-10-03 12:40:00|8425.6|8400.6|8425.7|8400.7|8426.2|8401.2|8425.5|8400.5|43
1727959500000|2024-10-03 12:45:00|8425.8|8400.8|8425.8|8400.8|8426.2|8401.2|8425.7|8400.7|22
1727959800000|2024-10-03 12:50:00|8425.9|8400.9|8426.3|8401.3|8426.4|8401.4|8425.8|8400.8|21
1727960100000|2024-10-03 12:55:00|8426.4|8401.4|8427|8402|8427.6|8402.6|8426.3|8401.3|49
1727960400000|2024-10-03 13:00:00|8427.2|8402.2|8427.3|8402.3|8427.3|8402.3|8427.2|8402.2|8
1727960700000|2024-10-03 13:05:00|8422.2|8407.2|8422.3|8407.3|8422.3|8407.3|8422.2|8407.2|2
1727961000000|2024-10-03 13:10:00|8422.2|8407.2|8421.4|8406.4|8422.2|8407.2|8421.3|8406.3|9
1727961300000|2024-10-03 13:15:00|8421.3|8406.3|8424.9|8399.9|8425.7|8406.3|8420.7|8399.6|18
1727961600000|2024-10-03 13:20:00|8425|8400|8425.2|8400.2|8425.2|8400.2|8425|8400|3
1727961900000|2024-10-03 13:25:00|8425.1|8400.1|8424.8|8399.8|8425.1|8400.1|8424.8|8399.8|18
1727962200000|2024-10-03 13:30:00|8424.7|8399.7|8425.4|8400.4|8425.4|8400.4|8424.6|8399.6|12
1727962500000|2024-10-03 13:35:00|8425.3|8400.3|8425.4|8400.4|8425.4|8400.4|8425.3|8400.3|2
1727962800000|2024-10-03 13:40:00|8425.3|8400.3|8425.3|8400.3|8425.4|8400.4|8425.1|8400.1|42
1727963100000|2024-10-03 13:45:00|8424.9|8399.9|8420.8|8405.8|8426.1|8406.1|8420.2|8399.9|58
1727963400000|2024-10-03 13:50:00|8420.7|8405.7|8426|8401|8426|8406|8420.7|8400.9|7
1727963700000|2024-10-03 13:55:00|8425.9|8400.9|8426.1|8401.1|8426.1|8401.1|8425.9|8400.9|19
1727964000000|2024-10-03 14:00:00|8426.2|8401.2|8421.1|8406.1|8427.1|8406.6|8421.1|8400.5|139
1727964300000|2024-10-03 14:05:00|8421.2|8406.2|8420.5|8405.5|8421.2|8406.2|8419.5|8404.5|57
1727964600000|2024-10-03 14:10:00|8420.4|8405.4|8420.7|8405.7|8420.9|8405.9|8419.7|8404.7|40
1727964900000|2024-10-03 14:15:00|8420.6|8405.6|8428|8403|8428|8406|8420.5|8400.4|86
1727965200000|2024-10-03 14:20:00|8428.1|8403.1|8426.7|8401.7|8428.1|8403.1|8426.6|8401.6|38
1727965500000|2024-10-03 14:25:00|8426.6|8401.6|8421.5|8406.5|8426.8|8406.8|8421.5|8401.5|32
1727965800000|2024-10-03 14:30:00|8421.6|8406.6|8421.8|8406.8|8422|8407|8421.5|8406.5|35
1727966100000|2024-10-03 14:35:00|8421.9|8406.9|8427|8402|8427.3|8407.4|8421.8|8401.9|100
1727966400000|2024-10-03 14:40:00|8426.9|8401.9|8427.7|8402.7|8427.9|8402.9|8426.9|8401.9|60
1727966700000|2024-10-03 14:45:00|8427.8|8402.8|8427.7|8402.7|8428.4|8403.4|8427.6|8402.6|36
1727967000000|2024-10-03 14:50:00|8427.6|8402.6|8422.3|8407.3|8427.6|8407.5|8422.3|8402.3|31
1727967300000|2024-10-03 14:55:00|8422.4|8407.4|8422.6|8407.6|8422.7|8407.7|8422.3|8407.3|36
1727967600000|2024-10-03 15:00:00|8422.5|8407.5|8427.1|8402.1|8427.6|8407.5|8422.5|8401.8|45
1727967900000|2024-10-03 15:05:00|8427|8402|8426.8|8401.8|8427|8402|8426.7|8401.7|9
1727968200000|2024-10-03 15:10:00|8426.6|8401.6|8426.6|8401.6|8426.8|8401.8|8426.5|8401.5|5
1727968500000|2024-10-03 15:15:00|8421.6|8406.6|8421.9|8406.9|8421.9|8406.9|8421.6|8406.6|11
1727968800000|2024-10-03 15:20:00|8421.8|8406.8|8421.6|8406.6|8422|8407|8421.6|8406.6|53
1727969100000|2024-10-03 15:25:00|8426.6|8401.6|8426.2|8401.2|8426.6|8401.6|8426.2|8401.2|4
1727969400000|2024-10-03 15:30:00|8426.1|8401.1|8426.3|8401.3|8426.3|8401.3|8426|8401|16
1727969700000|2024-10-03 15:35:00|8426.2|8401.2|8427.4|8402.4|8427.4|8402.4|8426.2|8401.2|32
1727970000000|2024-10-03 15:40:00|8427.2|8402.2|8421.8|8406.8|8427.2|8407|8421.3|8401.3|22
1727970300000|2024-10-03 15:45:00|8421.7|8406.7|8422.2|8407.2|8422.3|8407.3|8421.7|8406.7|12
1727970600000|2024-10-03 15:50:00|8422.1|8407.1|8421.3|8406.3|8422.2|8407.2|8421.3|8406.3|13
1727970900000|2024-10-03 15:55:00|8421.4|8406.4|8421.8|8406.8|8421.8|8406.8|8421.4|8406.4|29
1727971200000|2024-10-03 16:00:00|8421.7|8406.7|8421.9|8406.9|8422.2|8407.2|8421.7|8406.7|12
1727971500000|2024-10-03 16:05:00|8422|8407|8422.7|8407.7|8427.4|8407.7|8421.5|8402.3|30
1727971800000|2024-10-03 16:10:00|8422.6|8407.6|8422.4|8407.4|8422.7|8407.7|8422.3|8407.3|12
1727972100000|2024-10-03 16:15:00|8422.3|8407.3|8422.5|8407.5|8422.5|8407.5|8422.3|8407.3|13
1727972400000|2024-10-03 16:20:00|8422.4|8407.4|8421.5|8406.5|8422.5|8407.5|8421.5|8406.5|15
1727972700000|2024-10-03 16:25:00|8421.3|8406.3|8421.3|8406.3|8421.7|8406.7|8421.3|8406.3|5
1727973000000|2024-10-03 16:30:00|8421.4|8406.4|8425.1|8400.1|8426.4|8406.4|8421.4|8399.8|16
1727973300000|2024-10-03 16:35:00|8424.9|8399.9|8423.9|8398.9|8425.1|8400.1|8423.9|8398.9|21
1727973600000|2024-10-03 16:40:00|8424|8399|8423.2|8398.2|8424|8399|8423.2|8398.2|5
1727973900000|2024-10-03 16:45:00|8423.3|8398.3|8423.4|8398.4|8423.4|8398.4|8423.3|8398.3|2
1727974500000|2024-10-03 16:55:00|8423.3|8398.3|8423.3|8398.3|8423.3|8398.3|8423.3|8398.3|1
1727974800000|2024-10-03 17:00:00|8423.4|8398.4|8423.4|8398.4|8423.4|8398.4|8423.3|8398.3|9
1727975100000|2024-10-03 17:05:00|8423.1|8398.1|8423.9|8398.9|8424|8399|8423.1|8398.1|32
1727975400000|2024-10-03 17:10:00|8424|8399|8423.9|8398.9|8424|8399|8423.9|8398.9|24
1727975700000|2024-10-03 17:15:00|8424|8399|8424|8399|8424|8399|8424|8399|1
1727976000000|2024-10-03 17:20:00|8423.9|8398.9|8423.4|8398.4|8424|8399|8423.4|8398.4|24
1727976300000|2024-10-03 17:25:00|8423.6|8398.6|8423.2|8398.2|8423.6|8398.6|8423|8398|41
1727976600000|2024-10-03 17:30:00|8423|8398|8423|8398|8423.2|8403|8417.9|8397.9|23
1727976900000|2024-10-03 17:35:00|8422.9|8397.9|8423.1|8398.1|8423.1|8398.1|8422.9|8397.9|27
1727977200000|2024-10-03 17:40:00|8423|8398|8422.9|8397.9|8423.1|8398.1|8422.9|8397.9|14
1727977500000|2024-10-03 17:45:00|8423|8398|8423|8398|8423.1|8398.1|8422.9|8397.9|15
1727977800000|2024-10-03 17:50:00|8423.1|8398.1|8423|8398|8423.1|8398.1|8423|8398|22
1727978400000|2024-10-03 18:00:00|8422.9|8397.9|8423.1|8398.1|8423.3|8398.3|8422.9|8397.9|10
1727978700000|2024-10-03 18:05:00|8423.3|8398.3|8423.6|8398.6|8423.8|8398.8|8423.3|8398.3|9
1727979300000|2024-10-03 18:15:00|8423.7|8398.7|8423.7|8398.7|8423.7|8398.7|8423.5|8398.5|3
1727979600000|2024-10-03 18:20:00|8423.5|8398.5|8423.7|8398.7|8423.7|8398.7|8423.5|8398.5|6
1727979900000|2024-10-03 18:25:00|8423.5|8398.5|8423.6|8398.6|8423.7|8398.7|8423.5|8398.5|6
1727980800000|2024-10-03 18:40:00|8423.7|8398.7|8423.6|8398.6|8423.7|8398.7|8423.6|8398.6|14
1727981100000|2024-10-03 18:45:00|8423.7|8398.7|8423.6|8398.6|8423.7|8398.7|8423.6|8398.6|8
1727981400000|2024-10-03 18:50:00|8423.4|8398.4|8423.2|8398.2|8423.4|8398.4|8423.2|8398.2|4
1727981700000|2024-10-03 18:55:00|8423.3|8398.3|8423.8|8398.8|8423.8|8398.8|8423.3|8398.3|6
1727982000000|2024-10-03 19:00:00|8423.5|8398.5|8423.8|8398.8|8424.3|8399.3|8423.5|8398.5|18
1727982300000|2024-10-03 19:05:00|8423.7|8398.7|8423.8|8398.8|8424|8399|8423.5|8398.5|33
1727982900000|2024-10-03 19:15:00|8423.7|8398.7|8423.7|8398.7|8423.7|8398.7|8423.7|8398.7|1
1727983200000|2024-10-03 19:20:00|8423.9|8398.9|8423.9|8398.9|8424|8399|8423.7|8398.7|7
1727983500000|2024-10-03 19:25:00|8424|8399|8423.8|8398.8|8424.1|8399.1|8423.7|8398.7|11
1727983800000|2024-10-03 19:30:00|8423.9|8398.9|8423.5|8398.5|8423.9|8398.9|8423.5|8398.5|3
1727984400000|2024-10-03 19:40:00|8423.7|8398.7|8423.9|8398.9|8424.3|8399.3|8423.7|8398.7|28
1727984700000|2024-10-03 19:45:00|8424.2|8399.2|8423.8|8398.8|8424.2|8399.2|8423.8|8398.8|7
1727985000000|2024-10-03 19:50:00|8424|8399|8423.9|8398.9|8424|8399|8423.8|8398.8|7
1727985300000|2024-10-03 19:55:00|8424|8399|8423.8|8398.8|8424|8399|8423.8|8398.8|2
1728003600000|2024-10-04 01:00:00|8423|8398|8421.5|8396.5|8423|8398|8421.5|8396.5|8
1728005400000|2024-10-04 01:30:00|8421.8|8396.8|8422.7|8397.7|8422.8|8397.8|8421.8|8396.8|12
1728005700000|2024-10-04 01:35:00|8422.6|8397.6|8422|8397|8422.6|8397.6|8422|8397|4
1728006000000|2024-10-04 01:40:00|8421.7|8396.7|8421.5|8396.5|8421.7|8396.7|8421.5|8396.5|3
1728007200000|2024-10-04 02:00:00|8421.7|8396.7|8421.7|8396.7|8421.7|8396.7|8421.7|8396.7|1
1728007800000|2024-10-04 02:10:00|8421.6|8396.6|8421.5|8396.5|8421.6|8396.6|8421.5|8396.5|2
1728008700000|2024-10-04 02:25:00|8421.3|8396.3|8420.7|8395.7|8421.3|8396.3|8420.5|8395.5|10
1728009000000|2024-10-04 02:30:00|8420.6|8395.6|8420.6|8395.6|8420.6|8395.6|8420.6|8395.6|1
1728009600000|2024-10-04 02:40:00|8421|8396|8420.8|8395.8|8421|8396|8420.8|8395.8|2
1728009900000|2024-10-04 02:45:00|8421|8396|8421.1|8396.1|8421.1|8396.1|8421|8396|2
1728010200000|2024-10-04 02:50:00|8421|8396|8421|8396|8421|8396|8421|8396|1
1728010500000|2024-10-04 02:55:00|8421.1|8396.1|8421|8396|8421.1|8396.1|8421|8396|4
1728010800000|2024-10-04 03:00:00|8421.1|8396.1|8420.6|8395.6|8421.3|8396.3|8420.5|8395.5|43
1728011100000|2024-10-04 03:05:00|8420.5|8395.5|8420.8|8395.8|8421.3|8396.3|8420.5|8395.5|17
1728011400000|2024-10-04 03:10:00|8420.6|8395.6|8420.3|8395.3|8420.8|8395.8|8420.2|8395.2|8
1728011700000|2024-10-04 03:15:00|8420.4|8395.4|8420.2|8395.2|8420.8|8395.8|8420.2|8395.2|10
1728012000000|2024-10-04 03:20:00|8420.1|8395.1|8415.2|8400.2|8420.3|8400.3|8414.7|8394.8|67
1728012300000|2024-10-04 03:25:00|8415.1|8400.1|8414.6|8399.6|8415.3|8400.3|8414.2|8399.2|42
1728012600000|2024-10-04 03:30:00|8414.3|8399.3|8415.2|8400.2|8415.3|8400.3|8414.3|8399.3|29
1728012900000|2024-10-04 03:35:00|8415.3|8400.3|8415.5|8400.5|8415.8|8400.8|8415.2|8400.2|8
1728013200000|2024-10-04 03:40:00|8415.6|8400.6|8415.8|8400.8|8415.8|8400.8|8415.4|8400.4|26
1728013500000|2024-10-04 03:45:00|8415.9|8400.9|8416.2|8401.2|8416.5|8401.5|8415.9|8400.9|46
1728013800000|2024-10-04 03:50:00|8416.1|8401.1|8416|8401|8416.3|8401.3|8415.8|8400.8|33
1728014100000|2024-10-04 03:55:00|8416.1|8401.1|8416.4|8401.4|8416.5|8401.5|8416.1|8401.1|21
1728014400000|2024-10-04 04:00:00|8416.5|8401.5|8416.3|8401.3|8416.6|8401.6|8416.3|8401.3|15
1728014700000|2024-10-04 04:05:00|8416.2|8401.2|8415.8|8400.8|8416.2|8401.2|8415.2|8400.2|31
1728015000000|2024-10-04 04:10:00|8415.9|8400.9|8416|8401|8416.8|8401.8|8415.8|8400.8|35
1728015300000|2024-10-04 04:15:00|8415.8|8400.8|8415.8|8400.8|8416|8401|8415.7|8400.7|19
1728015600000|2024-10-04 04:20:00|8415.7|8400.7|8415.8|8400.8|8415.8|8400.8|8415.6|8400.6|8
1728015900000|2024-10-04 04:25:00|8415.7|8400.7|8415.8|8400.8|8416|8401|8415.7|8400.7|4
1728016200000|2024-10-04 04:30:00|8416|8401|8416.1|8401.1|8416.4|8401.4|8416|8401|20
1728016500000|2024-10-04 04:35:00|8416.3|8401.3|8416.1|8401.1|8416.3|8401.3|8416.1|8401.1|13
1728016800000|2024-10-04 04:40:00|8416.2|8401.2|8416.3|8401.3|8416.3|8401.3|8416.1|8401.1|14
1728017100000|2024-10-04 04:45:00|8416.4|8401.4|8416.3|8401.3|8416.5|8401.5|8416.3|8401.3|8
1728017400000|2024-10-04 04:50:00|8416.2|8401.2|8416.1|8401.1|8416.3|8401.3|8416.1|8401.1|14
1728017700000|2024-10-04 04:55:00|8416.2|8401.2|8416.2|8401.2|8416.2|8401.2|8416.1|8401.1|19
1728018000000|2024-10-04 05:00:00|8416.1|8401.1|8416.3|8401.3|8416.5|8401.5|8416.1|8401.1|15
1728018300000|2024-10-04 05:05:00|8416.5|8401.5|8415.8|8400.8|8416.9|8401.9|8415.8|8400.8|35
1728018600000|2024-10-04 05:10:00|8416|8401|8415.9|8400.9|8416|8401|8415.8|8400.8|7
1728018900000|2024-10-04 05:15:00|8416|8401|8416.3|8401.3|8416.4|8401.4|8415.9|8400.9|16
1728019200000|2024-10-04 05:20:00|8416.2|8401.2|8416.3|8401.3|8416.3|8401.3|8416.2|8401.2|18
1728020100000|2024-10-04 05:35:00|8416.2|8401.2|8415.6|8400.6|8416.2|8401.2|8415.6|8400.6|5
1728020400000|2024-10-04 05:40:00|8415.7|8400.7|8415.2|8400.2|8415.8|8400.8|8414.8|8399.8|36
1728020700000|2024-10-04 05:45:00|8415.1|8400.1|8415|8400|8415.2|8400.2|8414.8|8399.8|14
1728021000000|2024-10-04 05:50:00|8414.9|8399.9|8415.3|8400.3|8415.3|8400.3|8414.9|8399.9|6
1728021300000|2024-10-04 05:55:00|8415.4|8400.4|8415.8|8400.8|8415.9|8400.9|8415.4|8400.4|9
1728021600000|2024-10-04 06:00:00|8416|8401|8415.8|8400.8|8416.4|8401.4|8415.8|8400.8|19
1728021900000|2024-10-04 06:05:00|8415.9|8400.9|8420.8|8395.8|8420.8|8401|8415.3|8395.5|47
1728022500000|2024-10-04 06:15:00|8421|8396|8421|8396|8421.5|8396.5|8420.8|8395.8|25
1728022800000|2024-10-04 06:20:00|8420.9|8395.9|8421.3|8396.3|8421.6|8396.6|8420.9|8395.9|12
1728023100000|2024-10-04 06:25:00|8421.4|8396.4|8415.8|8400.8|8421.5|8401.2|8415.6|8395.8|48
1728023400000|2024-10-04 06:30:00|8415.7|8400.7|8416.1|8401.1|8416.2|8401.2|8415.6|8400.6|11
1728023700000|2024-10-04 06:35:00|8416|8401|8416|8401|8416.2|8401.2|8416|8401|15
1728024000000|2024-10-04 06:40:00|8415.9|8400.9|8416.1|8401.1|8416.2|8401.2|8415.9|8400.9|5
1728024300000|2024-10-04 06:45:00|8416.2|8401.2|8416.2|8401.2|8416.2|8401.2|8416.1|8401.1|5
1728024600000|2024-10-04 06:50:00|8416.1|8401.1|8416.2|8401.2|8416.2|8401.2|8416.1|8401.1|8
1728024900000|2024-10-04 06:55:00|8416.1|8401.1|8416.3|8401.3|8416.5|8401.5|8416.1|8401.1|15
1728025200000|2024-10-04 07:00:00|8416.4|8401.4|8416.4|8401.4|8416.7|8401.7|8416.3|8401.3|45
1728025500000|2024-10-04 07:05:00|8416.3|8401.3|8416.3|8401.3|8416.3|8401.3|8415.6|8400.6|22
1728025800000|2024-10-04 07:10:00|8416.2|8401.2|8415.7|8400.7|8416.2|8401.2|8415.5|8400.5|23
1728026100000|2024-10-04 07:15:00|8415.8|8400.8|8415.8|8400.8|8416.2|8401.2|8415.7|8400.7|12
1728026400000|2024-10-04 07:20:00|8415.9|8400.9|8416.1|8401.1|8416.3|8401.3|8415.9|8400.9|11
1728026700000|2024-10-04 07:25:00|8416.2|8401.2|8415.9|8400.9|8416.3|8401.3|8415.9|8400.9|7
1728027000000|2024-10-04 07:30:00|8416|8401|8415.8|8400.8|8416.4|8401.4|8415.7|8400.7|17
1728027300000|2024-10-04 07:35:00|8415.9|8400.9|8416.2|8401.2|8416.2|8401.2|8415.8|8400.8|24
1728027600000|2024-10-04 07:40:00|8416.3|8401.3|8416.4|8401.4|8416.5|8401.5|8416.2|8401.2|18
1728027900000|2024-10-04 07:45:00|8416.3|8401.3|8416.4|8401.4|8416.4|8401.4|8416.3|8401.3|4
1728028200000|2024-10-04 07:50:00|8416.3|8401.3|8416.1|8401.1|8416.4|8401.4|8415.7|8400.7|43
1728028500000|2024-10-04 07:55:00|8416.3|8401.3|8415.9|8400.9|8416.3|8401.3|8415.8|8400.8|17
1728028800000|2024-10-04 08:00:00|8416|8401|8416.3|8401.3|8416.3|8401.3|8415.9|8400.9|7
1728029100000|2024-10-04 08:05:00|8416.4|8401.4|8416.3|8401.3|8416.7|8401.7|8416.3|8401.3|10
1728029700000|2024-10-04 08:15:00|8416.4|8401.4|8416.2|8401.2|8416.8|8401.8|8416.1|8401.1|13
1728030000000|2024-10-04 08:20:00|8416.3|8401.3|8416.3|8401.3|8416.3|8401.3|8416.2|8401.2|13
1728030300000|2024-10-04 08:25:00|8416.4|8401.4|8416.3|8401.3|8416.4|8401.4|8416.3|8401.3|2
1728030600000|2024-10-04 08:30:00|8416.4|8401.4|8416.2|8401.2|8416.5|8401.5|8416.2|8401.2|31
1728030900000|2024-10-04 08:35:00|8416.1|8401.1|8416.1|8401.1|8416.4|8401.4|8415.9|8400.9|17
1728031200000|2024-10-04 08:40:00|8416.2|8401.2|8416|8401|8416.2|8401.2|8416|8401|11
1728031500000|2024-10-04 08:45:00|8415.9|8400.9|8416.3|8401.3|8416.3|8401.3|8415.8|8400.8|9
1728031800000|2024-10-04 08:50:00|8416.1|8401.1|8421.4|8396.4|8421.4|8401.4|8416.1|8396.4|5
1728032100000|2024-10-04 08:55:00|8421.3|8396.3|8415.2|8400.2|8421.4|8400.8|8415.1|8395.6|36
1728032400000|2024-10-04 09:00:00|8415.3|8400.3|8415.4|8400.4|8415.6|8400.6|8415.1|8400.1|24
1728032700000|2024-10-04 09:05:00|8415.3|8400.3|8415.6|8400.6|8415.8|8400.8|8415.3|8400.3|12
1728033000000|2024-10-04 09:10:00|8415.4|8400.4|8415.7|8400.7|8415.8|8400.8|8415.4|8400.4|10
1728033300000|2024-10-04 09:15:00|8415.8|8400.8|8415.8|8400.8|8415.9|8400.9|8415.3|8400.3|15
1728033600000|2024-10-04 09:20:00|8415.9|8400.9|8416.1|8401.1|8416.1|8401.1|8415.7|8400.7|11
1728033900000|2024-10-04 09:25:00|8415.9|8400.9|8415.9|8400.9|8416|8401|8415.7|8400.7|12
1728034200000|2024-10-04 09:30:00|8416|8401|8416|8401|8416|8401|8415.9|8400.9|3
1728034500000|2024-10-04 09:35:00|8415.9|8400.9|8415.9|8400.9|8416|8401|8415.8|8400.8|21
1728034800000|2024-10-04 09:40:00|8415.8|8400.8|8416.1|8401.1|8416.2|8401.2|8415.8|8400.8|26
1728035100000|2024-10-04 09:45:00|8416.2|8401.2|8415.9|8400.9|8416.2|8401.2|8415.9|8400.9|16
1728035400000|2024-10-04 09:50:00|8416|8401|8416.4|8401.4|8416.4|8401.4|8415.8|8400.8|42
1728035700000|2024-10-04 09:55:00|8416.5|8401.5|8421|8396|8421.3|8401.9|8415.8|8395.8|37
1728036000000|2024-10-04 10:00:00|8421.2|8396.2|8416.3|8401.3|8421.3|8402|8416.2|8395.9|92
1728036300000|2024-10-04 10:05:00|8416.4|8401.4|8416.3|8401.3|8416.7|8401.7|8416.2|8401.2|19
1728036600000|2024-10-04 10:10:00|8416.2|8401.2|8415.8|8400.8|8416.4|8401.4|8415.8|8400.8|11
1728036900000|2024-10-04 10:15:00|8415.7|8400.7|8415.8|8400.8|8415.8|8400.8|8415.7|8400.7|2
1728037200000|2024-10-04 10:20:00|8416|8401|8416.2|8401.2|8416.2|8401.2|8416|8401|3
1728037500000|2024-10-04 10:25:00|8416.5|8401.5|8416.7|8401.7|8416.8|8401.8|8416.5|8401.5|10
1728037800000|2024-10-04 10:30:00|8416.6|8401.6|8416.8|8401.8|8416.8|8401.8|8416.6|8401.6|2
1728038100000|2024-10-04 10:35:00|8417|8402|8417.2|8402.2|8422.1|8402.4|8417|8397.1|7
1728038400000|2024-10-04 10:40:00|8417.1|8402.1|8417|8402|8417.1|8402.1|8417|8402|6
1728038700000|2024-10-04 10:45:00|8417.2|8402.2|8418.2|8403.2|8418.2|8403.2|8417.2|8402.2|11
1728039300000|2024-10-04 10:55:00|8418.4|8403.4|8418.4|8403.4|8418.8|8403.8|8418.2|8403.2|12
1728039600000|2024-10-04 11:00:00|8418.3|8403.3|8417.7|8402.7|8418.5|8403.5|8417.6|8402.6|19
1728039900000|2024-10-04 11:05:00|8417.6|8402.6|8423.1|8398.1|8423.2|8403.2|8417.5|8397.8|47
1728040200000|2024-10-04 11:10:00|8423|8398|8423.3|8398.3|8423.4|8403.2|8418|8398|16
1728040500000|2024-10-04 11:15:00|8423.4|8398.4|8423.6|8398.6|8423.6|8398.6|8423.3|8398.3|12
1728040800000|2024-10-04 11:20:00|8423.5|8398.5|8423.5|8398.5|8423.7|8398.7|8423.4|8398.4|10
1728041100000|2024-10-04 11:25:00|8423.3|8398.3|8418.8|8403.8|8423.6|8404.2|8418.6|8398.2|27
1728041400000|2024-10-04 11:30:00|8418.6|8403.6|8418|8403|8418.6|8403.6|8418|8403|4
1728042000000|2024-10-04 11:40:00|8418.1|8403.1|8418.3|8403.3|8418.3|8403.3|8418.1|8403.1|3
1728042300000|2024-10-04 11:45:00|8418.2|8403.2|8418.2|8403.2|8418.4|8403.4|8417.9|8402.9|20
1728042600000|2024-10-04 11:50:00|8418.3|8403.3|8418|8403|8418.4|8403.4|8417.9|8402.9|14
1728042900000|2024-10-04 11:55:00|8423|8398|8418.2|8403.2|8423|8403.3|8417.9|8398|14
1728043200000|2024-10-04 12:00:00|8418|8403|8418|8403|8418.4|8403.4|8418|8403|15
1728043500000|2024-10-04 12:05:00|8417.9|8402.9|8422.1|8397.1|8423.2|8403.2|8417.9|8397|33
1728043800000|2024-10-04 12:10:00|8422|8397|8422.4|8397.4|8422.7|8397.7|8422|8397|39
1728044100000|2024-10-04 12:15:00|8422.5|8397.5|8422|8397|8422.6|8397.6|8421.9|8396.9|40
1728044400000|2024-10-04 12:20:00|8422.1|8397.1|8422|8397|8422.2|8397.2|8421.9|8396.9|29
1728044700000|2024-10-04 12:25:00|8421.9|8396.9|8420.3|8399.3|8423.3|8399.3|8420.3|8396.9|66
1728045000000|2024-10-04 12:30:00|8420.8|8398.8|8427.2|8402.2|8428.4|8403.4|8419.3|8397.3|175
1728045300000|2024-10-04 12:35:00|8427.3|8402.3|8426.4|8401.4|8427.4|8402.4|8426.3|8401.3|111
1728045600000|2024-10-04 12:40:00|8426.5|8401.5|8425.9|8400.9|8426.5|8401.5|8425.3|8400.3|113
1728045900000|2024-10-04 12:45:00|8426.2|8401.2|8427.3|8402.3|8427.4|8402.4|8426.2|8401.2|76
1728046200000|2024-10-04 12:50:00|8427.4|8402.4|8428.5|8403.5|8428.8|8403.8|8427.3|8402.3|57
1728046500000|2024-10-04 12:55:00|8428.7|8403.7|8428.7|8403.7|8429.3|8404.3|8428.2|8403.2|47
1728046800000|2024-10-04 13:00:00|8427.6|8402.6|8427.5|8402.5|8427.8|8402.8|8427.3|8402.3|15
1728047100000|2024-10-04 13:05:00|8422.3|8407.3|8427.8|8402.8|8427.8|8407.3|8420.8|8400.8|84
1728047400000|2024-10-04 13:10:00|8427.6|8402.6|8422|8407|8427.8|8407.2|8421.9|8402|54
1728047700000|2024-10-04 13:15:00|8427.1|8402.1|8426.6|8401.6|8427.1|8407|8421.2|8400.9|49
1728048000000|2024-10-04 13:20:00|8426.5|8401.5|8427.8|8402.8|8427.8|8407|8422|8401.5|53
1728048300000|2024-10-04 13:25:00|8428|8403|8428.4|8403.4|8428.6|8403.6|8427.2|8402.2|32
1728048600000|2024-10-04 13:30:00|8428.5|8403.5|8428|8403|8428.5|8403.5|8427.8|8402.8|26
1728048900000|2024-10-04 13:35:00|8428.1|8403.1|8427.2|8402.2|8428.2|8403.2|8426.9|8401.9|57
1728049200000|2024-10-04 13:40:00|8427.1|8402.1|8426.8|8401.8|8427.2|8402.2|8426.8|8401.8|32
1728049500000|2024-10-04 13:45:00|8426.9|8401.9|8422|8407|8427|8407|8422|8401.8|23
1728049800000|2024-10-04 13:50:00|8421.8|8406.8|8426|8401|8426.5|8406.8|8421|8401|21
1728050100000|2024-10-04 13:55:00|8426.2|8401.2|8426.8|8401.8|8426.8|8401.8|8426|8401|27
1728050400000|2024-10-04 14:00:00|8426.6|8401.6|8421|8406|8426.6|8406.5|8420.9|8400.9|54
1728050700000|2024-10-04 14:05:00|8420.9|8405.9|8421.1|8406.1|8426.1|8406.2|8420.8|8400.9|33
1728051000000|2024-10-04 14:10:00|8421|8406|8421.3|8406.3|8426|8406.3|8420.8|8400.9|20
1728051300000|2024-10-04 14:15:00|8421.2|8406.2|8421.3|8406.3|8421.4|8406.4|8421.2|8406.2|29
1728051600000|2024-10-04 14:20:00|8421.4|8406.4|8426.4|8401.4|8426.4|8406.4|8421.4|8401.3|20
1728051900000|2024-10-04 14:25:00|8426.3|8401.3|8421.8|8406.8|8426.4|8406.9|8421.3|8401.3|42
1728052200000|2024-10-04 14:30:00|8421.7|8406.7|8426.8|8401.8|8427|8407.2|8421.7|8401.8|51
1728052500000|2024-10-04 14:35:00|8426.7|8401.7|8426.9|8401.9|8427|8402|8426.6|8401.6|37
1728052800000|2024-10-04 14:40:00|8426.8|8401.8|8427.3|8402.3|8427.4|8402.4|8426.8|8401.8|8
1728053100000|2024-10-04 14:45:00|8427.4|8402.4|8427.3|8402.3|8427.4|8402.4|8427.3|8402.3|4
1728053400000|2024-10-04 14:50:00|8427.2|8402.2|8421.4|8406.4|8427.3|8406.5|8421.4|8401.3|39
1728053700000|2024-10-04 14:55:00|8421.5|8406.5|8421.5|8406.5|8426.6|8406.6|8421.4|8401.4|44
1728054000000|2024-10-04 15:00:00|8421.4|8406.4|8426.2|8401.2|8426.2|8406.6|8421.2|8401.1|70
1728054300000|2024-10-04 15:05:00|8426.1|8401.1|8426.3|8401.3|8426.4|8401.4|8426.1|8401.1|30
1728054600000|2024-10-04 15:10:00|8426.2|8401.2|8426.2|8401.2|8426.3|8401.3|8426|8401|11
1728054900000|2024-10-04 15:15:00|8426.3|8401.3|8426.8|8401.8|8426.8|8401.8|8426.1|8401.1|20
1728055200000|2024-10-04 15:20:00|8426.6|8401.6|8427.2|8402.2|8427.4|8402.4|8426.6|8401.6|44
1728055500000|2024-10-04 15:25:00|8427.3|8402.3|8427.4|8402.4|8427.6|8407.7|8422.4|8402.2|72
1728055800000|2024-10-04 15:30:00|8427.6|8402.6|8428.2|8403.2|8428.2|8403.2|8427.3|8402.3|46
1728056100000|2024-10-04 15:35:00|8428|8403|8428|8403|8428.2|8403.2|8428|8403|29
1728056400000|2024-10-04 15:40:00|8428.2|8403.2|8428.4|8403.4|8428.4|8403.4|8428|8403|29
1728056700000|2024-10-04 15:45:00|8428.2|8403.2|8428.2|8403.2|8428.4|8403.4|8428.2|8403.2|34
1728057000000|2024-10-04 15:50:00|8428.3|8403.3|8428|8403|8428.4|8408.4|8423.2|8403|35
1728057300000|2024-10-04 15:55:00|8428.2|8403.2|8428|8403|8428.2|8403.2|8428|8403|36
1728057600000|2024-10-04 16:00:00|8427.9|8402.9|8428|8403|8428.1|8408.3|8423|8402.9|53
1728057900000|2024-10-04 16:05:00|8428.1|8403.1|8428.2|8403.2|8428.2|8403.2|8428|8403|12
1728058200000|2024-10-04 16:10:00|8428|8403|8428.3|8403.3|8428.3|8403.3|8427.9|8402.9|8
1728058800000|2024-10-04 16:20:00|8428.4|8403.4|8428.4|8403.4|8428.4|8403.4|8428.3|8403.3|7
1728059100000|2024-10-04 16:25:00|8428.5|8403.5|8429.3|8404.3|8429.4|8404.4|8428.5|8403.5|25
1728059400000|2024-10-04 16:30:00|8429.4|8404.4|8429.3|8404.3|8429.4|8404.4|8428.8|8403.8|20
1728059700000|2024-10-04 16:35:00|8429.1|8404.1|8429.1|8404.1|8429.1|8404.1|8428.9|8403.9|27
1728060000000|2024-10-04 16:40:00|8428.9|8403.9|8429.2|8404.2|8429.4|8404.4|8428.9|8403.9|40
1728060300000|2024-10-04 16:45:00|8429.4|8404.4|8429.4|8404.4|8429.6|8404.6|8429.3|8404.3|42
1728060600000|2024-10-04 16:50:00|8429.5|8404.5|8429.6|8404.6|8429.6|8404.6|8429.4|8404.4|36
1728060900000|2024-10-04 16:55:00|8429.5|8404.5|8429.6|8404.6|8429.6|8404.6|8429.4|8404.4|35
1728061200000|2024-10-04 17:00:00|8429.5|8404.5|8429.6|8404.6|8429.7|8404.7|8429.4|8404.4|11
1728061500000|2024-10-04 17:05:00|8429.5|8404.5|8429.2|8404.2|8429.5|8404.5|8429.1|8404.1|21
1728061800000|2024-10-04 17:10:00|8429.1|8404.1|8429.2|8404.2|8429.3|8404.3|8429.1|8404.1|22
1728062100000|2024-10-04 17:15:00|8428.9|8403.9|8429|8404|8429|8404|8428.7|8403.7|20
1728062400000|2024-10-04 17:20:00|8428.9|8403.9|8429|8404|8429|8404|8428.9|8403.9|12
1728062700000|2024-10-04 17:25:00|8428.9|8403.9|8428.7|8403.7|8429|8404|8428.7|8403.7|10
1728063000000|2024-10-04 17:30:00|8428.8|8403.8|8428.7|8403.7|8428.8|8403.8|8428.7|8403.7|26
1728063300000|2024-10-04 17:35:00|8428.8|8403.8|8428.9|8403.9|8429.1|8404.1|8428.7|8403.7|18
1728063600000|2024-10-04 17:40:00|8429.1|8404.1|8428.3|8403.3|8429.3|8404.3|8428.3|8403.3|6
1728063900000|2024-10-04 17:45:00|8428.2|8403.2|8428.1|8403.1|8428.2|8403.2|8428|8403|6
1728064200000|2024-10-04 17:50:00|8428.2|8403.2|8428.5|8403.5|8428.5|8403.5|8428.1|8403.1|7
1728064500000|2024-10-04 17:55:00|8428.6|8403.6|8428.7|8403.7|8428.7|8403.7|8428.6|8403.6|2
1728064800000|2024-10-04 18:00:00|8428.5|8403.5|8428.7|8403.7|8428.7|8403.7|8428.5|8403.5|4
1728065100000|2024-10-04 18:05:00|8428.8|8403.8|8428.9|8403.9|8428.9|8403.9|8428.8|8403.8|2
1728065400000|2024-10-04 18:10:00|8429.1|8404.1|8429.6|8404.6|8429.7|8404.7|8429|8404|10
1728065700000|2024-10-04 18:15:00|8429.8|8404.8|8429.6|8404.6|8429.8|8404.8|8429.6|8404.6|10
1728066000000|2024-10-04 18:20:00|8429.5|8404.5|8429.6|8404.6|8429.7|8404.7|8429.5|8404.5|4
1728066300000|2024-10-04 18:25:00|8429.5|8404.5|8429.1|8404.1|8429.6|8404.6|8428.9|8403.9|13
1728066600000|2024-10-04 18:30:00|8429.2|8404.2|8429.1|8404.1|8429.2|8404.2|8429.1|8404.1|2
1728066900000|2024-10-04 18:35:00|8428.9|8403.9|8429|8404|8429|8404|8428.9|8403.9|2
1728067200000|2024-10-04 18:40:00|8429.1|8404.1|8429.1|8404.1|8429.1|8404.1|8429.1|8404.1|1
1728067500000|2024-10-04 18:45:00|8428.9|8403.9|8428.6|8403.6|8428.9|8403.9|8428.6|8403.6|3
1728067800000|2024-10-04 18:50:00|8428.5|8403.5|8428.6|8403.6|8428.6|8403.6|8428.5|8403.5|2
1728068100000|2024-10-04 18:55:00|8428.5|8403.5|8428.4|8403.4|8428.6|8403.6|8428.1|8403.1|20
1728068400000|2024-10-04 19:00:00|8428.3|8403.3|8428.5|8403.5|8428.5|8403.5|8428.3|8403.3|3
1728068700000|2024-10-04 19:05:00|8428.4|8403.4|8428.5|8403.5|8428.5|8403.5|8428.3|8403.3|5
1728069600000|2024-10-04 19:20:00|8428.7|8403.7|8429.1|8404.1|8429.6|8404.6|8428.7|8403.7|18
1728069900000|2024-10-04 19:25:00|8429.2|8404.2|8429.1|8404.1|8429.2|8404.2|8428.8|8403.8|12
1728070200000|2024-10-04 19:30:00|8429.2|8404.2|8428.4|8403.4|8429.2|8404.2|8428.4|8403.4|8
1728070500000|2024-10-04 19:35:00|8428.1|8403.1|8428.8|8403.8|8428.8|8403.8|8427.8|8402.8|12
1728070800000|2024-10-04 19:40:00|8428.7|8403.7|8427.8|8402.8|8428.7|8403.7|8427.8|8402.8|9
1728071100000|2024-10-04 19:45:00|8427.7|8402.7|8427.7|8402.7|8427.7|8402.7|8427.7|8402.7|1
1728071700000|2024-10-04 19:55:00|8427.8|8402.8|8427.9|8402.9|8427.9|8402.9|8427.8|8402.8|4
1728262800000|2024-10-07 01:00:00|8424.7|8399.7|8425.6|8400.6|8425.6|8400.6|8424.3|8399.3|8
1728263400000|2024-10-07 01:10:00|8425.7|8400.7|8425.7|8400.7|8425.7|8400.7|8425.7|8400.7|1
1728263700000|2024-10-07 01:15:00|8424.8|8399.8|8424.1|8399.1|8425.3|8400.3|8423.9|8398.9|7
1728264000000|2024-10-07 01:20:00|8424.2|8399.2|8424|8399|8424.2|8399.2|8423.6|8398.6|14
1728264300000|2024-10-07 01:25:00|8423.9|8398.9|8423.8|8398.8|8424.3|8399.3|8423.5|8398.5|31
1728264600000|2024-10-07 01:30:00|8423.5|8398.5|8423.4|8398.4|8424|8399|8423|8398|14
1728264900000|2024-10-07 01:35:00|8423.6|8398.6|8423.6|8398.6|8423.6|8398.6|8423.6|8398.6|1
1728265200000|2024-10-07 01:40:00|8423.8|8398.8|8423.8|8398.8|8423.8|8398.8|8423.8|8398.8|1
1728265500000|2024-10-07 01:45:00|8423.9|8398.9|8424|8399|8424|8399|8423.5|8398.5|13
1728265800000|2024-10-07 01:50:00|8423.9|8398.9|8423.6|8398.6|8424|8399|8423.5|8398.5|11
1728266100000|2024-10-07 01:55:00|8423.7|8398.7|8423.6|8398.6|8423.7|8398.7|8423.6|8398.6|2
1728266400000|2024-10-07 02:00:00|8423.3|8398.3|8423.1|8398.1|8423.3|8398.3|8423.1|8398.1|2
1728266700000|2024-10-07 02:05:00|8422.8|8397.8|8423|8398|8423.1|8398.1|8422.7|8397.7|8
1728267000000|2024-10-07 02:10:00|8423.1|8398.1|8423.3|8398.3|8423.6|8398.6|8423.1|8398.1|9
1728267300000|2024-10-07 02:15:00|8423.4|8398.4|8423.3|8398.3|8423.6|8398.6|8423.3|8398.3|10
1728267600000|2024-10-07 02:20:00|8423.4|8398.4|8423.3|8398.3|8423.4|8398.4|8423.3|8398.3|2
1728267900000|2024-10-07 02:25:00|8422.9|8397.9|8422.7|8397.7|8423|8398|8422.7|8397.7|4
1728268200000|2024-10-07 02:30:00|8422.8|8397.8|8422.8|8397.8|8422.9|8397.9|8422.7|8397.7|5
1728268500000|2024-10-07 02:35:00|8422.9|8397.9|8423.3|8398.3|8423.3|8398.3|8422.9|8397.9|2
1728268800000|2024-10-07 02:40:00|8423.5|8398.5|8423.3|8398.3|8423.5|8398.5|8423.3|8398.3|3
1728269100000|2024-10-07 02:45:00|8423.6|8398.6|8423.8|8398.8|8424.2|8399.2|8423.6|8398.6|10
1728269400000|2024-10-07 02:50:00|8423.9|8398.9|8423.6|8398.6|8423.9|8398.9|8423.4|8398.4|6
1728269700000|2024-10-07 02:55:00|8423.4|8398.4|8423.7|8398.7|8423.7|8398.7|8423.4|8398.4|2
1728270000000|2024-10-07 03:00:00|8423.5|8398.5|8423.7|8398.7|8423.7|8398.7|8423.5|8398.5|22
1728270300000|2024-10-07 03:05:00|8423.6|8398.6|8423.6|8398.6|8423.7|8398.7|8423.6|8398.6|23
1728270600000|2024-10-07 03:10:00|8423.4|8398.4|8422.3|8397.3|8423.4|8398.4|8422.3|8397.3|14
1728270900000|2024-10-07 03:15:00|8422.2|8397.2|8421.9|8396.9|8422.7|8397.7|8421.7|8396.7|24
1728271200000|2024-10-07 03:20:00|8416.9|8401.9|8417.2|8402.2|8422.2|8402.3|8416.6|8396.9|25
1728271500000|2024-10-07 03:25:00|8417.1|8402.1|8422.1|8397.1|8422.1|8402.7|8416.6|8397|45
1728271800000|2024-10-07 03:30:00|8422|8397|8417.7|8402.7|8422|8402.7|8416.6|8396.6|34
1728272100000|2024-10-07 03:35:00|8417.5|8402.5|8417.4|8402.4|8418|8403|8417.3|8402.3|31
1728272400000|2024-10-07 03:40:00|8417.3|8402.3|8417.2|8402.2|8417.6|8402.6|8417|8402|12
1728272700000|2024-10-07 03:45:00|8417.1|8402.1|8417.1|8402.1|8417.4|8402.4|8417|8402|26
1728273000000|2024-10-07 03:50:00|8417.2|8402.2|8417.5|8402.5|8417.5|8402.5|8417.1|8402.1|8
1728273300000|2024-10-07 03:55:00|8417.4|8402.4|8417.5|8402.5|8417.5|8402.5|8417.3|8402.3|6
1728273600000|2024-10-07 04:00:00|8417.6|8402.6|8417.4|8402.4|8417.6|8402.6|8417.4|8402.4|4
1728273900000|2024-10-07 04:05:00|8417.5|8402.5|8417.4|8402.4|8417.5|8402.5|8417.3|8402.3|4
1728274200000|2024-10-07 04:10:00|8417.3|8402.3|8417.4|8402.4|8417.4|8402.4|8417.3|8402.3|4
1728274800000|2024-10-07 04:20:00|8417.5|8402.5|8422.2|8397.2|8422.4|8402.5|8417.4|8396.8|17
1728275100000|2024-10-07 04:25:00|8422.3|8397.3|8422.4|8397.4|8422.5|8397.5|8422.2|8397.2|22
1728275400000|2024-10-07 04:30:00|8422.3|8397.3|8417.3|8402.3|8422.3|8402.5|8417.3|8397.3|11
1728275700000|2024-10-07 04:35:00|8417.4|8402.4|8418|8403|8418|8403|8417.3|8402.3|41
1728276000000|2024-10-07 04:40:00|8417.9|8402.9|8417.8|8402.8|8418|8403|8417.7|8402.7|18
1728276300000|2024-10-07 04:45:00|8417.9|8402.9|8417.9|8402.9|8418|8403|8417.8|8402.8|19
1728276600000|2024-10-07 04:50:00|8418|8403|8422.7|8397.7|8423.1|8403.1|8418|8397.6|18
1728276900000|2024-10-07 04:55:00|8422.8|8397.8|8422.8|8397.8|8422.8|8397.8|8422.7|8397.7|3
1728277200000|2024-10-07 05:00:00|8422.9|8397.9|8417.7|8402.7|8423|8402.8|8417.7|8397.8|10
1728277500000|2024-10-07 05:05:00|8422.6|8397.6|8422.2|8397.2|8422.8|8397.8|8422.1|8397.1|16
1728277800000|2024-10-07 05:10:00|8422.3|8397.3|8422.6|8397.6|8422.7|8397.7|8422.2|8397.2|8
1728278100000|2024-10-07 05:15:00|8422.7|8397.7|8417.3|8402.3|8422.7|8402.4|8417.2|8397.4|18
1728278400000|2024-10-07 05:20:00|8417.5|8402.5|8417.5|8402.5|8417.8|8402.8|8417.5|8402.5|14
1728278700000|2024-10-07 05:25:00|8417.7|8402.7|8417.8|8402.8|8417.8|8402.8|8417.5|8402.5|6
1728279000000|2024-10-07 05:30:00|8417.9|8402.9|8417.9|8402.9|8417.9|8402.9|8417.9|8402.9|1
1728279300000|2024-10-07 05:35:00|8418|8403|8417.8|8402.8|8418.4|8403.4|8417.8|8402.8|16
1728279600000|2024-10-07 05:40:00|8417.6|8402.6|8417.7|8402.7|8417.8|8402.8|8417.6|8402.6|5
1728279900000|2024-10-07 05:45:00|8417.6|8402.6|8422.7|8397.7|8422.9|8402.8|8417.1|8397.1|38
1728280200000|2024-10-07 05:50:00|8422.8|8397.8|8422.7|8397.7|8422.8|8397.8|8422.6|8397.6|6
1728280500000|2024-10-07 05:55:00|8422.6|8397.6|8422.9|8397.9|8422.9|8397.9|8422.6|8397.6|3
1728280800000|2024-10-07 06:00:00|8422.8|8397.8|8417.9|8402.9|8422.8|8402.9|8417.8|8397.8|3
1728281100000|2024-10-07 06:05:00|8417.8|8402.8|8417.7|8402.7|8417.9|8402.9|8417.6|8402.6|8
1728281400000|2024-10-07 06:10:00|8417.8|8402.8|8417.8|8402.8|8418.2|8403.2|8417.7|8402.7|16
1728281700000|2024-10-07 06:15:00|8417.9|8402.9|8418|8403|8418.4|8403.4|8417.8|8402.8|17
1728282000000|2024-10-07 06:20:00|8417.8|8402.8|8417.8|8402.8|8418|8403|8417.3|8402.3|21
1728282300000|2024-10-07 06:25:00|8422.8|8397.8|8418.2|8403.2|8423|8403.2|8417.8|8397.8|18
1728282600000|2024-10-07 06:30:00|8418|8403|8418.3|8403.3|8418.4|8403.4|8417.8|8402.8|57
1728282900000|2024-10-07 06:35:00|8418.4|8403.4|8418.2|8403.2|8418.5|8403.5|8417.9|8402.9|15
1728283200000|2024-10-07 06:40:00|8418.3|8403.3|8422.8|8397.8|8423|8403.4|8417.6|8397.7|24
1728283800000|2024-10-07 06:50:00|8422.7|8397.7|8417.8|8402.8|8422.8|8402.8|8417.6|8397.1|25
1728284100000|2024-10-07 06:55:00|8417.9|8402.9|8417.8|8402.8|8418.2|8403.2|8417.6|8402.6|8
1728284400000|2024-10-07 07:00:00|8417.6|8402.6|8417.8|8402.8|8418|8403|8417.6|8402.6|5
1728284700000|2024-10-07 07:05:00|8418|8403|8417.8|8402.8|8418|8403|8417.8|8402.8|4
1728285000000|2024-10-07 07:10:00|8418|8403|8417.9|8402.9|8418|8403|8417.9|8402.9|6
1728285300000|2024-10-07 07:15:00|8417.8|8402.8|8417.8|8402.8|8418|8403|8417.8|8402.8|8
1728285600000|2024-10-07 07:20:00|8417.9|8402.9|8417.8|8402.8|8418.4|8403.4|8417.8|8402.8|24
1728285900000|2024-10-07 07:25:00|8417.9|8402.9|8418|8403|8418.2|8403.2|8417.9|8402.9|7
1728286200000|2024-10-07 07:30:00|8418.1|8403.1|8418.1|8403.1|8418.1|8403.1|8418|8403|5
1728286500000|2024-10-07 07:35:00|8417.9|8402.9|8418.3|8403.3|8418.3|8403.3|8417.8|8402.8|10
1728286800000|2024-10-07 07:40:00|8418|8403|8418.1|8403.1|8418.2|8403.2|8417.7|8402.7|18
1728287100000|2024-10-07 07:45:00|8417.9|8402.9|8417.8|8402.8|8417.9|8402.9|8417.8|8402.8|12
1728287400000|2024-10-07 07:50:00|8417.7|8402.7|8417.8|8402.8|8417.9|8402.9|8417.7|8402.7|6
1728287700000|2024-10-07 07:55:00|8417.9|8402.9|8418.2|8403.2|8418.4|8403.4|8417.8|8402.8|25
1728288000000|2024-10-07 08:00:00|8418.3|8403.3|8418.4|8403.4|8418.4|8403.4|8418.2|8403.2|10
1728288300000|2024-10-07 08:05:00|8418.3|8403.3|8418.4|8403.4|8418.4|8403.4|8418.3|8403.3|6
1728288600000|2024-10-07 08:10:00|8418.3|8403.3|8417.8|8402.8|8423|8403.3|8417.4|8397.2|35
1728288900000|2024-10-07 08:15:00|8417.9|8402.9|8417.8|8402.8|8418.3|8403.3|8417.8|8402.8|6
1728289200000|2024-10-07 08:20:00|8417.9|8402.9|8417.8|8402.8|8417.9|8402.9|8417.8|8402.8|2
1728289500000|2024-10-07 08:25:00|8417.9|8402.9|8417.9|8402.9|8417.9|8402.9|8417.8|8402.8|11
1728289800000|2024-10-07 08:30:00|8417.8|8402.8|8417.8|8402.8|8417.9|8402.9|8417.8|8402.8|3
1728290100000|2024-10-07 08:35:00|8417.9|8402.9|8418.1|8403.1|8418.2|8403.2|8417.7|8402.7|22
1728290400000|2024-10-07 08:40:00|8418.2|8403.2|8417.3|8402.3|8418.2|8403.2|8416.9|8401.9|39
1728290700000|2024-10-07 08:45:00|8417.2|8402.2|8417.4|8402.4|8422.7|8402.7|8417.1|8397.3|39
1728291000000|2024-10-07 08:50:00|8417.3|8402.3|8417.4|8402.4|8417.6|8402.6|8417.3|8402.3|10
1728291300000|2024-10-07 08:55:00|8417.3|8402.3|8417.4|8402.4|8417.8|8402.8|8417.2|8402.2|18
1728291600000|2024-10-07 09:00:00|8417.3|8402.3|8417.4|8402.4|8417.5|8402.5|8417.2|8402.2|11
1728291900000|2024-10-07 09:05:00|8417.3|8402.3|8417.4|8402.4|8417.4|8402.4|8417.2|8402.2|4
1728292200000|2024-10-07 09:10:00|8417.5|8402.5|8417.8|8402.8|8417.8|8402.8|8417.3|8402.3|10
1728292500000|2024-10-07 09:15:00|8417.6|8402.6|8417.7|8402.7|8417.7|8402.7|8417.4|8402.4|10
1728292800000|2024-10-07 09:20:00|8417.6|8402.6|8417.8|8402.8|8417.8|8402.8|8417.5|8402.5|11
1728293100000|2024-10-07 09:25:00|8417.7|8402.7|8417.8|8402.8|8417.8|8402.8|8417.7|8402.7|4
1728293400000|2024-10-07 09:30:00|8417.9|8402.9|8417.8|8402.8|8417.9|8402.9|8417.8|8402.8|6
1728293700000|2024-10-07 09:35:00|8417.9|8402.9|8416.8|8401.8|8418.4|8403.4|8416|8401|59
1728294000000|2024-10-07 09:40:00|8416.9|8401.9|8417.3|8402.3|8417.5|8402.5|8416.9|8401.9|17
1728294300000|2024-10-07 09:45:00|8417.4|8402.4|8417.3|8402.3|8417.4|8402.4|8417.2|8402.2|10
1728294600000|2024-10-07 09:50:00|8417.4|8402.4|8417.4|8402.4|8417.5|8402.5|8417.3|8402.3|5
1728294900000|2024-10-07 09:55:00|8417.6|8402.6|8418.3|8403.3|8418.3|8403.3|8417.4|8402.4|32
1728295200000|2024-10-07 10:00:00|8418.4|8403.4|8419.3|8404.3|8424.3|8404.4|8418.3|8399|26
1728295500000|2024-10-07 10:05:00|8419.4|8404.4|8419.3|8404.3|8419.4|8404.4|8419.3|8404.3|2
1728295800000|2024-10-07 10:10:00|8419.4|8404.4|8419.4|8404.4|8419.4|8404.4|8419.4|8404.4|1
1728296100000|2024-10-07 10:15:00|8419.3|8404.3|8424.4|8399.4|8424.4|8404.4|8419.3|8399.3|9
1728296400000|2024-10-07 10:20:00|8424.3|8399.3|8424.3|8399.3|8424.4|8399.4|8424.3|8399.3|3
1728296700000|2024-10-07 10:25:00|8424.2|8399.2|8424.3|8399.3|8424.4|8399.4|8424.2|8399.2|5
1728297000000|2024-10-07 10:30:00|8424.4|8399.4|8424.3|8399.3|8424.4|8399.4|8424.2|8399.2|8
1728297300000|2024-10-07 10:35:00|8424.2|8399.2|8424.3|8399.3|8424.3|8399.3|8423.7|8398.7|26
1728297600000|2024-10-07 10:40:00|8424.2|8399.2|8424.3|8399.3|8424.3|8399.3|8424.2|8399.2|2
1728297900000|2024-10-07 10:45:00|8424.2|8399.2|8419.3|8404.3|8424.4|8404.3|8419.3|8399.1|11
1728298500000|2024-10-07 10:55:00|8419.2|8404.2|8419.4|8404.4|8419.7|8404.7|8419.2|8404.2|10
1728298800000|2024-10-07 11:00:00|8419.3|8404.3|8419.8|8404.8|8420|8405|8419.3|8404.3|11
1728299100000|2024-10-07 11:05:00|8419.7|8404.7|8419.6|8404.6|8419.8|8404.8|8419.2|8404.2|25
1728299400000|2024-10-07 11:10:00|8419.5|8404.5|8419.6|8404.6|8419.6|8404.6|8419.5|8404.5|2
1728299700000|2024-10-07 11:15:00|8419.5|8404.5|8418.9|8403.9|8419.5|8404.5|8418.9|8403.9|7
1728300000000|2024-10-07 11:20:00|8419|8404|8419.3|8404.3|8419.3|8404.3|8418.9|8403.9|6
1728300300000|2024-10-07 11:25:00|8419.4|8404.4|8419.5|8404.5|8419.5|8404.5|8419.3|8404.3|14
1728300600000|2024-10-07 11:30:00|8419.6|8404.6|8420.3|8405.3|8420.3|8405.3|8419.6|8404.6|8
1728300900000|2024-10-07 11:35:00|8420.2|8405.2|8420.1|8405.1|8420.2|8405.2|8419.9|8404.9|18
1728301200000|2024-10-07 11:40:00|8420|8405|8420|8405|8420.2|8405.2|8419.7|8404.7|24
1728301500000|2024-10-07 11:45:00|8419.9|8404.9|8419.7|8404.7|8419.9|8404.9|8419.7|8404.7|3
1728301800000|2024-10-07 11:50:00|8419.9|8404.9|8419.8|8404.8|8419.9|8404.9|8419.7|8404.7|3
1728302100000|2024-10-07 11:55:00|8419.9|8404.9|8420.1|8405.1|8420.2|8405.2|8419.7|8404.7|24
1728302400000|2024-10-07 12:00:00|8420|8405|8419.9|8404.9|8420|8405|8419.9|8404.9|6
1728302700000|2024-10-07 12:05:00|8420|8405|8419.8|8404.8|8420|8405|8419.7|8404.7|19
1728303000000|2024-10-07 12:10:00|8419.7|8404.7|8419.8|8404.8|8419.8|8404.8|8419.3|8404.3|11
1728303300000|2024-10-07 12:15:00|8419.7|8404.7|8419.3|8404.3|8419.7|8404.7|8419.3|8404.3|5
1728303600000|2024-10-07 12:20:00|8419.4|8404.4|8420.2|8405.2|8420.3|8405.3|8419.3|8404.3|34
1728303900000|2024-10-07 12:25:00|8420.3|8405.3|8420.2|8405.2|8420.4|8405.4|8420.2|8405.2|16
1728304200000|2024-10-07 12:30:00|8420.3|8405.3|8420|8405|8420.5|8405.5|8420|8405|28
1728304500000|2024-10-07 12:35:00|8420.2|8405.2|8420.4|8405.4|8420.4|8405.4|8420.2|8405.2|9
1728304800000|2024-10-07 12:40:00|8420.3|8405.3|8420.1|8405.1|8420.3|8405.3|8420|8405|21
1728305100000|2024-10-07 12:45:00|8420.2|8405.2|8419.9|8404.9|8420.5|8405.5|8419.9|8404.9|25
1728305400000|2024-10-07 12:50:00|8420|8405|8420.2|8405.2|8420.5|8405.5|8419.8|8404.8|23
1728305700000|2024-10-07 12:55:00|8420.3|8405.3|8420.5|8405.5|8420.5|8405.5|8420.1|8405.1|44
1728306000000|2024-10-07 13:00:00|8420.1|8405.1|8420.3|8405.3|8420.5|8405.5|8420.1|8405.1|19
1728306300000|2024-10-07 13:05:00|8420.2|8405.2|8419.5|8404.5|8420.4|8405.4|8419.5|8404.5|37
1728306600000|2024-10-07 13:10:00|8419.6|8404.6|8419.5|8404.5|8419.7|8404.7|8419.5|8404.5|8
1728306900000|2024-10-07 13:15:00|8419.6|8404.6|8419.3|8404.3|8419.6|8404.6|8419.3|8404.3|11
1728307200000|2024-10-07 13:20:00|8419.4|8404.4|8419.7|8404.7|8419.7|8404.7|8419.4|8404.4|4
1728307500000|2024-10-07 13:25:00|8419.8|8404.8|8420.1|8405.1|8420.1|8405.1|8419.8|8404.8|4
1728307800000|2024-10-07 13:30:00|8420.2|8405.2|8420.2|8405.2|8420.3|8405.3|8420.2|8405.2|3
1728308100000|2024-10-07 13:35:00|8419.9|8404.9|8419.7|8404.7|8419.9|8404.9|8419.7|8404.7|7
1728308400000|2024-10-07 13:40:00|8419.8|8404.8|8419.9|8404.9|8419.9|8404.9|8419.7|8404.7|10
1728308700000|2024-10-07 13:45:00|8419.8|8404.8|8419.8|8404.8|8419.9|8404.9|8419.7|8404.7|23
1728309000000|2024-10-07 13:50:00|8419.7|8404.7|8420.2|8405.2|8420.3|8405.3|8419.7|8404.7|26
1728309300000|2024-10-07 13:55:00|8420.3|8405.3|8425.4|8400.4|8425.5|8405.5|8420.2|8400.4|32
1728309600000|2024-10-07 14:00:00|8425.3|8400.3|8420.2|8405.2|8425.3|8405.2|8420.1|8400.1|19
1728309900000|2024-10-07 14:05:00|8420.1|8405.1|8420.3|8405.3|8420.3|8405.3|8419.8|8404.8|12
1728310200000|2024-10-07 14:10:00|8420.2|8405.2|8419.8|8404.8|8420.2|8405.2|8419.8|8404.8|12
1728310500000|2024-10-07 14:15:00|8419.7|8404.7|8420.3|8405.3|8420.4|8405.4|8419.7|8404.7|16
1728310800000|2024-10-07 14:20:00|8420.2|8405.2|8420.3|8405.3|8420.3|8405.3|8420.2|8405.2|18
1728311100000|2024-10-07 14:25:00|8420.4|8405.4|8420.3|8405.3|8420.5|8405.5|8420.3|8405.3|7
1728311400000|2024-10-07 14:30:00|8420.4|8405.4|8420.3|8405.3|8420.4|8405.4|8420.3|8405.3|10
1728311700000|2024-10-07 14:35:00|8420.4|8405.4|8420.3|8405.3|8420.4|8405.4|8420.3|8405.3|6
1728312000000|2024-10-07 14:40:00|8420.4|8405.4|8420.3|8405.3|8420.5|8405.5|8420.3|8405.3|4
1728312300000|2024-10-07 14:45:00|8420.2|8405.2|8420.3|8405.3|8420.3|8405.3|8420.2|8405.2|12
1728313500000|2024-10-07 15:05:00|8420.2|8405.2|8419.9|8404.9|8420.4|8405.4|8419.9|8404.9|38
1728313800000|2024-10-07 15:10:00|8420.1|8405.1|8420.3|8405.3|8420.5|8405.5|8420.1|8405.1|27
1728314100000|2024-10-07 15:15:00|8420.4|8405.4|8419.9|8404.9|8420.4|8405.4|8419.9|8404.9|9
1728314400000|2024-10-07 15:20:00|8419.8|8404.8|8419.7|8404.7|8419.8|8404.8|8419.7|8404.7|4
1728315000000|2024-10-07 15:30:00|8419.9|8404.9|8420.3|8405.3|8420.3|8405.3|8419.9|8404.9|4
1728316200000|2024-10-07 15:50:00|8420.2|8405.2|8420.3|8405.3|8420.3|8405.3|8420.1|8405.1|6
1728316500000|2024-10-07 15:55:00|8420.4|8405.4|8420.3|8405.3|8420.4|8405.4|8420.2|8405.2|4
1728318600000|2024-10-07 16:30:00|8420.4|8405.4|8420.4|8405.4|8420.4|8405.4|8420.4|8405.4|1
1728318900000|2024-10-07 16:35:00|8420.3|8405.3|8420.2|8405.2|8420.4|8405.4|8420.2|8405.2|4
1728319200000|2024-10-07 16:40:00|8420.3|8405.3|8420.3|8405.3|8420.3|8405.3|8420.2|8405.2|3
1728320100000|2024-10-07 16:55:00|8420.2|8405.2|8420|8405|8420.2|8405.2|8420|8405|2
1728320400000|2024-10-07 17:00:00|8420.1|8405.1|8420.2|8405.2|8420.2|8405.2|8420.1|8405.1|2
1728320700000|2024-10-07 17:05:00|8425|8400|8425|8400|8425|8400|8425|8400|1
1728321000000|2024-10-07 17:10:00|8424.8|8399.8|8425|8400|8425|8400|8424.8|8399.8|2
1728322200000|2024-10-07 17:30:00|8420|8405|8425|8400|8425|8405|8420|8400|4
1728323400000|2024-10-07 17:50:00|8425.1|8400.1|8425.2|8400.2|8425.2|8400.2|8425.1|8400.1|2
1728324000000|2024-10-07 18:00:00|8425.1|8400.1|8425.4|8400.4|8425.4|8400.4|8425.1|8400.1|7
1728324300000|2024-10-07 18:05:00|8425.3|8400.3|8425.3|8400.3|8425.4|8400.4|8425.3|8400.3|5
1728324600000|2024-10-07 18:10:00|8425.2|8400.2|8425.1|8400.1|8425.2|8400.2|8425.1|8400.1|2
1728324900000|2024-10-07 18:15:00|8425.2|8400.2|8425.2|8400.2|8425.2|8400.2|8425|8400|3
1728325200000|2024-10-07 18:20:00|8425.3|8400.3|8425.4|8400.4|8425.4|8400.4|8425.3|8400.3|2
1728325500000|2024-10-07 18:25:00|8425.3|8400.3|8425.3|8400.3|8425.3|8400.3|8425.3|8400.3|1
1728325800000|2024-10-07 18:30:00|8425.4|8400.4|8425.3|8400.3|8425.4|8400.4|8425.3|8400.3|2
1728326700000|2024-10-07 18:45:00|8425.4|8400.4|8425.3|8400.3|8425.4|8400.4|8425.3|8400.3|6
1728327900000|2024-10-07 19:05:00|8425.4|8400.4|8425.3|8400.3|8425.4|8400.4|8425.3|8400.3|2
1728328200000|2024-10-07 19:10:00|8425.4|8400.4|8425.3|8400.3|8425.4|8400.4|8425.3|8400.3|2
1728328500000|2024-10-07 19:15:00|8425.4|8400.4|8425.4|8400.4|8425.4|8400.4|8425.4|8400.4|1
1728328800000|2024-10-07 19:20:00|8425.3|8400.3|8425.3|8400.3|8425.3|8400.3|8424.9|8399.9|8
1728329400000|2024-10-07 19:30:00|8425.4|8400.4|8425|8400|8425.4|8400.4|8425|8400|5
1728329700000|2024-10-07 19:35:00|8424.9|8399.9|8425|8400|8425.1|8400.1|8424.9|8399.9|4
1728330300000|2024-10-07 19:45:00|8425.1|8400.1|8425.1|8400.1|8425.1|8400.1|8425.1|8400.1|1
1728330600000|2024-10-07 19:50:00|8425.3|8400.3|8425.1|8400.1|8425.3|8400.3|8425|8400|3
1728330900000|2024-10-07 19:55:00|8425.3|8400.3|8425.3|8400.3|8425.3|8400.3|8425.3|8400.3|1
1728349200000|2024-10-08 01:00:00|8423.8|8398.8|8423.3|8398.3|8424.2|8399.2|8423.2|8398.2|10
1728349500000|2024-10-08 01:05:00|8423.4|8398.4|8423.3|8398.3|8423.5|8398.5|8423.3|8398.3|4
1728349800000|2024-10-08 01:10:00|8423.5|8398.5|8423.6|8398.6|8423.6|8398.6|8423.2|8398.2|6
1728350100000|2024-10-08 01:15:00|8423.3|8398.3|8423.3|8398.3|8424|8399|8423.3|8398.3|23
1728350400000|2024-10-08 01:20:00|8423.7|8398.7|8423.3|8398.3|8423.7|8398.7|8423.3|8398.3|2
1728350700000|2024-10-08 01:25:00|8423.7|8398.7|8423|8398|8423.7|8398.7|8423|8398|5
1728351000000|2024-10-08 01:30:00|8422.7|8397.7|8423|8398|8423|8398|8422.7|8397.7|5
1728351300000|2024-10-08 01:35:00|8422.9|8397.9|8423.3|8398.3|8423.3|8398.3|8422.9|8397.9|3
1728351600000|2024-10-08 01:40:00|8423.2|8398.2|8423|8398|8423.2|8398.2|8423|8398|2
1728351900000|2024-10-08 01:45:00|8423.3|8398.3|8423.3|8398.3|8423.3|8398.3|8423.3|8398.3|1
1728352800000|2024-10-08 02:00:00|8423.1|8398.1|8422.9|8397.9|8423.1|8398.1|8422.7|8397.7|4
1728353100000|2024-10-08 02:05:00|8423|8398|8423|8398|8423.3|8398.3|8422.9|8397.9|5
1728353400000|2024-10-08 02:10:00|8423.1|8398.1|8423.3|8398.3|8423.4|8398.4|8423|8398|12
1728354000000|2024-10-08 02:20:00|8423.5|8398.5|8423.8|8398.8|8424|8399|8423.4|8398.4|33
1728354300000|2024-10-08 02:25:00|8423.4|8398.4|8423.2|8398.2|8423.9|8398.9|8423.2|8398.2|17
1728354600000|2024-10-08 02:30:00|8423.5|8398.5|8423.5|8398.5|8423.5|8398.5|8423.3|8398.3|13
1728354900000|2024-10-08 02:35:00|8423.4|8398.4|8423.3|8398.3|8423.5|8398.5|8423.3|8398.3|11
1728355200000|2024-10-08 02:40:00|8423.5|8398.5|8423|8398|8423.5|8398.5|8423|8398|9
1728355500000|2024-10-08 02:45:00|8423.1|8398.1|8422.8|8397.8|8423.1|8398.1|8422.8|8397.8|7
1728355800000|2024-10-08 02:50:00|8423|8398|8422.7|8397.7|8423|8398|8422.7|8397.7|3
1728356100000|2024-10-08 02:55:00|8422.8|8397.8|8422.8|8397.8|8422.8|8397.8|8422.8|8397.8|1
1728356400000|2024-10-08 03:00:00|8422.7|8397.7|8422.9|8397.9|8422.9|8397.9|8422.2|8397.2|24
1728356700000|2024-10-08 03:05:00|8422.8|8397.8|8422.5|8397.5|8422.9|8397.9|8422|8397|31
1728357000000|2024-10-08 03:10:00|8422.6|8397.6|8422.6|8397.6|8422.6|8397.6|8422.1|8397.1|18
1728357300000|2024-10-08 03:15:00|8422.8|8397.8|8422.6|8397.6|8422.9|8397.9|8422.6|8397.6|4
1728357600000|2024-10-08 03:20:00|8417.8|8402.8|8421.5|8396.5|8422.3|8402.8|8416.3|8396.3|38
1728357900000|2024-10-08 03:25:00|8416.3|8401.3|8420.4|8395.4|8421.4|8401.3|8416.3|8395.4|51
1728358200000|2024-10-08 03:30:00|8420.6|8395.6|8417.3|8392.3|8420.7|8395.7|8416.3|8391.3|75
1728358500000|2024-10-08 03:35:00|8417.4|8392.4|8413.3|8398.3|8418.3|8398.5|8413|8392.3|46
1728358800000|2024-10-08 03:40:00|8413.4|8398.4|8414.2|8399.2|8414.8|8399.8|8413.2|8398.2|60
1728359100000|2024-10-08 03:45:00|8414.4|8399.4|8414.4|8399.4|8414.4|8399.4|8414.1|8399.1|10
1728359400000|2024-10-08 03:50:00|8414.3|8399.3|8413.8|8398.8|8414.3|8399.3|8413.7|8398.7|17
1728359700000|2024-10-08 03:55:00|8413.7|8398.7|8413.5|8398.5|8413.8|8398.8|8413.3|8398.3|15
1728360000000|2024-10-08 04:00:00|8413.7|8398.7|8413.6|8398.6|8413.8|8398.8|8413.3|8398.3|14
1728360300000|2024-10-08 04:05:00|8413.7|8398.7|8413.6|8398.6|8413.8|8398.8|8413.4|8398.4|14
1728360600000|2024-10-08 04:10:00|8413.7|8398.7|8413.8|8398.8|8413.8|8398.8|8413.7|8398.7|2
1728360900000|2024-10-08 04:15:00|8413.7|8398.7|8414.1|8399.1|8414.2|8399.2|8413.5|8398.5|16
1728361200000|2024-10-08 04:20:00|8414.3|8399.3|8414.3|8399.3|8414.5|8399.5|8414.3|8399.3|11
1728361500000|2024-10-08 04:25:00|8414.4|8399.4|8414.5|8399.5|8414.5|8399.5|8414.4|8399.4|8
1728361800000|2024-10-08 04:30:00|8414.4|8399.4|8414.9|8399.9|8415|8400|8414.4|8399.4|13
1728362100000|2024-10-08 04:35:00|8414.8|8399.8|8414.8|8399.8|8414.9|8399.9|8414.7|8399.7|5
1728362400000|2024-10-08 04:40:00|8414.7|8399.7|8414.8|8399.8|8414.8|8399.8|8414.7|8399.7|2
1728362700000|2024-10-08 04:45:00|8414.9|8399.9|8414.8|8399.8|8414.9|8399.9|8414.8|8399.8|2
1728363000000|2024-10-08 04:50:00|8414.9|8399.9|8414.9|8399.9|8415|8400|8414.8|8399.8|7
1728363300000|2024-10-08 04:55:00|8414.8|8399.8|8414.9|8399.9|8415|8400|8414.8|8399.8|32
1728363600000|2024-10-08 05:00:00|8414.8|8399.8|8414.9|8399.9|8414.9|8399.9|8414.6|8399.6|21
1728363900000|2024-10-08 05:05:00|8414.8|8399.8|8415.3|8400.3|8415.5|8400.5|8414.8|8399.8|8
1728364200000|2024-10-08 05:10:00|8415.4|8400.4|8415.1|8400.1|8415.4|8400.4|8415.1|8400.1|28
1728364500000|2024-10-08 05:15:00|8415.2|8400.2|8415.1|8400.1|8415.3|8400.3|8414.9|8399.9|61
1728364800000|2024-10-08 05:20:00|8415.2|8400.2|8415.2|8400.2|8415.3|8400.3|8415.1|8400.1|24
1728365100000|2024-10-08 05:25:00|8415|8400|8414.1|8399.1|8415|8400|8413.9|8398.9|19
1728365400000|2024-10-08 05:30:00|8414|8399|8414.8|8399.8|8414.9|8399.9|8414|8399|23
1728365700000|2024-10-08 05:35:00|8414.9|8399.9|8414.8|8399.8|8415|8400|8414.8|8399.8|6
1728366000000|2024-10-08 05:40:00|8414.6|8399.6|8414.6|8399.6|8414.7|8399.7|8414.6|8399.6|19
1728366300000|2024-10-08 05:45:00|8414.7|8399.7|8414.7|8399.7|8414.8|8399.8|8414.6|8399.6|5
1728366600000|2024-10-08 05:50:00|8414.6|8399.6|8414.3|8399.3|8414.7|8399.7|8414.2|8399.2|37
1728366900000|2024-10-08 05:55:00|8414.2|8399.2|8413.3|8398.3|8414.4|8399.4|8412.9|8397.9|40
1728367200000|2024-10-08 06:00:00|8413.4|8398.4|8413.8|8398.8|8414|8399|8413.3|8398.3|13
1728367500000|2024-10-08 06:05:00|8413.7|8398.7|8413.7|8398.7|8413.7|8398.7|8413.7|8398.7|1
1728367800000|2024-10-08 06:10:00|8413.6|8398.6|8413.8|8398.8|8413.8|8398.8|8413.2|8398.2|22
1728368100000|2024-10-08 06:15:00|8413.7|8398.7|8413.3|8398.3|8413.7|8398.7|8412.7|8397.7|40
1728368400000|2024-10-08 06:20:00|8413.2|8398.2|8413.8|8398.8|8413.8|8398.8|8413.2|8398.2|11
1728368700000|2024-10-08 06:25:00|8413.7|8398.7|8413.4|8398.4|8413.8|8398.8|8413.4|8398.4|27
1728369000000|2024-10-08 06:30:00|8413.5|8398.5|8413.4|8398.4|8413.5|8398.5|8413.2|8398.2|16
1728369300000|2024-10-08 06:35:00|8413.3|8398.3|8413.7|8398.7|8413.9|8398.9|8413.3|8398.3|28
1728369600000|2024-10-08 06:40:00|8413.8|8398.8|8413.8|8398.8|8413.9|8398.9|8413.3|8398.3|12
1728369900000|2024-10-08 06:45:00|8413.7|8398.7|8413.9|8398.9|8413.9|8398.9|8413.7|8398.7|6
1728370200000|2024-10-08 06:50:00|8413.8|8398.8|8413.8|8398.8|8413.8|8398.8|8413.3|8398.3|19
1728370500000|2024-10-08 06:55:00|8413.9|8398.9|8414|8399|8414|8399|8413.3|8398.3|44
1728370800000|2024-10-08 07:00:00|8413.8|8398.8|8414.3|8399.3|8414.6|8399.6|8413.8|8398.8|32
1728371100000|2024-10-08 07:05:00|8414.5|8399.5|8414.3|8399.3|8414.5|8399.5|8414.3|8399.3|19
1728371400000|2024-10-08 07:10:00|8414.2|8399.2|8414.8|8399.8|8414.8|8399.8|8413.9|8398.9|27
1728371700000|2024-10-08 07:15:00|8414.7|8399.7|8415.4|8400.4|8415.4|8400.4|8414.7|8399.7|49
1728372000000|2024-10-08 07:20:00|8415.3|8400.3|8415.4|8400.4|8415.4|8400.4|8415.3|8400.3|10
1728372300000|2024-10-08 07:25:00|8415.6|8400.6|8415.4|8400.4|8415.9|8400.9|8414.7|8399.7|40
1728372600000|2024-10-08 07:30:00|8415.3|8400.3|8415.1|8400.1|8415.3|8400.3|8414.8|8399.8|17
1728372900000|2024-10-08 07:35:00|8415|8400|8415.4|8400.4|8415.4|8400.4|8414.8|8399.8|10
1728373200000|2024-10-08 07:40:00|8415.3|8400.3|8415.3|8400.3|8415.3|8400.3|8414.9|8399.9|18
1728373500000|2024-10-08 07:45:00|8415.2|8400.2|8415.3|8400.3|8415.3|8400.3|8415|8400|10
1728373800000|2024-10-08 07:50:00|8415.4|8400.4|8415.3|8400.3|8415.5|8400.5|8415.3|8400.3|4
1728374100000|2024-10-08 07:55:00|8415.1|8400.1|8415.3|8400.3|8415.3|8400.3|8414.9|8399.9|10
1728374400000|2024-10-08 08:00:00|8415.2|8400.2|8414.8|8399.8|8415.3|8400.3|8414.7|8399.7|12
1728374700000|2024-10-08 08:05:00|8414.7|8399.7|8414.8|8399.8|8414.9|8399.9|8414.7|8399.7|24
1728375000000|2024-10-08 08:10:00|8414.7|8399.7|8414.7|8399.7|8414.8|8399.8|8414.3|8399.3|17
1728375300000|2024-10-08 08:15:00|8414.8|8399.8|8414.8|8399.8|8415|8400|8414.7|8399.7|21
1728375600000|2024-10-08 08:20:00|8414.9|8399.9|8415.2|8400.2|8415.2|8400.2|8414.8|8399.8|19
1728375900000|2024-10-08 08:25:00|8415.1|8400.1|8415.2|8400.2|8415.2|8400.2|8415.1|8400.1|2
1728376200000|2024-10-08 08:30:00|8415.1|8400.1|8415.3|8400.3|8415.3|8400.3|8415|8400|17
1728376500000|2024-10-08 08:35:00|8415.2|8400.2|8415.2|8400.2|8415.4|8400.4|8415.2|8400.2|11
1728376800000|2024-10-08 08:40:00|8415.1|8400.1|8415.2|8400.2|8415.2|8400.2|8415|8400|17
1728377100000|2024-10-08 08:45:00|8415.1|8400.1|8415.1|8400.1|8415.1|8400.1|8415.1|8400.1|1
1728377400000|2024-10-08 08:50:00|8415.3|8400.3|8415.3|8400.3|8415.3|8400.3|8415.3|8400.3|1
1728377700000|2024-10-08 08:55:00|8415.2|8400.2|8415.1|8400.1|8415.4|8400.4|8415|8400|17
1728378000000|2024-10-08 09:00:00|8420.1|8395.1|8420.3|8395.3|8420.3|8395.3|8420.1|8395.1|4
1728378300000|2024-10-08 09:05:00|8420.5|8395.5|8420.6|8395.6|8420.8|8395.8|8420.3|8395.3|30
1728378600000|2024-10-08 09:10:00|8420.7|8395.7|8420.3|8395.3|8420.7|8400.3|8415.3|8395.3|14
1728378900000|2024-10-08 09:15:00|8420.4|8395.4|8416.2|8401.2|8420.6|8401.3|8415.8|8395.4|11
1728379200000|2024-10-08 09:20:00|8416|8401|8415.9|8400.9|8416.1|8401.1|8415.7|8400.7|18
1728379500000|2024-10-08 09:25:00|8416|8401|8415.5|8400.5|8416|8401|8415.3|8400.3|21
1728379800000|2024-10-08 09:30:00|8415.6|8400.6|8415.7|8400.7|8415.7|8400.7|8415.2|8400.2|25
1728380100000|2024-10-08 09:35:00|8415.6|8400.6|8415.4|8400.4|8420.8|8400.8|8415.2|8395.2|40
1728380400000|2024-10-08 09:40:00|8415.3|8400.3|8415.3|8400.3|8415.4|8400.4|8415.2|8400.2|5
1728380700000|2024-10-08 09:45:00|8415.5|8400.5|8415.6|8400.6|8415.7|8400.7|8415.5|8400.5|6
1728381000000|2024-10-08 09:50:00|8415.7|8400.7|8415.4|8400.4|8416.2|8401.2|8415.4|8400.4|35
1728381300000|2024-10-08 09:55:00|8415.6|8400.6|8415.8|8400.8|8415.9|8400.9|8415.3|8400.3|21
1728381600000|2024-10-08 10:00:00|8415.7|8400.7|8415.7|8400.7|8415.7|8400.7|8415.6|8400.6|3
1728381900000|2024-10-08 10:05:00|8415.6|8400.6|8415.6|8400.6|8415.8|8400.8|8415.2|8400.2|24
1728382200000|2024-10-08 10:10:00|8415.8|8400.8|8416|8401|8416.1|8401.1|8415.8|8400.8|4
1728382500000|2024-10-08 10:15:00|8416.2|8401.2|8416.6|8401.6|8417|8402|8416.2|8401.2|49
1728382800000|2024-10-08 10:20:00|8416.7|8401.7|8416.7|8401.7|8417|8402|8416.6|8401.6|18
1728383100000|2024-10-08 10:25:00|8416.8|8401.8|8415.7|8400.7|8416.8|8401.8|8415.7|8400.7|21
1728383400000|2024-10-08 10:30:00|8415.8|8400.8|8415.7|8400.7|8416.3|8401.3|8415.7|8400.7|22
1728383700000|2024-10-08 10:35:00|8415.8|8400.8|8415.9|8400.9|8416|8401|8415.7|8400.7|18
1728384000000|2024-10-08 10:40:00|8416|8401|8416.1|8401.1|8416.4|8401.4|8415.7|8400.7|60
1728384300000|2024-10-08 10:45:00|8416.2|8401.2|8416.2|8401.2|8416.2|8401.2|8416.2|8401.2|1
1728384600000|2024-10-08 10:50:00|8416.3|8401.3|8416|8401|8416.4|8401.4|8416|8401|23
1728384900000|2024-10-08 10:55:00|8416.1|8401.1|8416.1|8401.1|8416.3|8401.3|8416|8401|19
1728385200000|2024-10-08 11:00:00|8416.2|8401.2|8416|8401|8416.3|8401.3|8415.8|8400.8|25
1728385500000|2024-10-08 11:05:00|8416.2|8401.2|8416.7|8401.7|8421.6|8401.7|8416|8396.3|49
1728385800000|2024-10-08 11:10:00|8416.8|8401.8|8417.1|8402.1|8418|8403|8416.7|8401.7|33
1728386100000|2024-10-08 11:15:00|8417.2|8402.2|8417.2|8402.2|8417.3|8402.3|8417|8402|20
1728386400000|2024-10-08 11:20:00|8417.3|8402.3|8417.1|8402.1|8417.4|8402.4|8416.8|8401.8|23
1728386700000|2024-10-08 11:25:00|8417.2|8402.2|8416.8|8401.8|8417.2|8402.2|8416.7|8401.7|10
1728387000000|2024-10-08 11:30:00|8417|8402|8416.9|8401.9|8417|8402|8416.8|8401.8|19
1728387300000|2024-10-08 11:35:00|8417|8402|8416.7|8401.7|8417.1|8402.1|8416.7|8401.7|28
1728387600000|2024-10-08 11:40:00|8416.8|8401.8|8416.7|8401.7|8416.9|8401.9|8416.7|8401.7|7
1728388200000|2024-10-08 11:50:00|8416.8|8401.8|8421.7|8396.7|8421.7|8401.8|8416.7|8396.7|4
1728388500000|2024-10-08 11:55:00|8421.6|8396.6|8421.1|8396.1|8421.6|8396.6|8421|8396|5
1728388800000|2024-10-08 12:00:00|8421|8396|8421.1|8396.1|8421.1|8396.1|8420.9|8395.9|6
1728389100000|2024-10-08 12:05:00|8421.2|8396.2|8421.1|8396.1|8421.2|8396.2|8421|8396|10
1728389400000|2024-10-08 12:10:00|8421.2|8396.2|8421.2|8396.2|8421.3|8396.3|8421.1|8396.1|36
1728389700000|2024-10-08 12:15:00|8421.3|8396.3|8421.3|8396.3|8421.3|8396.3|8421|8396|7
1728390000000|2024-10-08 12:20:00|8421.2|8396.2|8421.3|8396.3|8421.3|8396.3|8421.2|8396.2|2
1728390600000|2024-10-08 12:30:00|8421.4|8396.4|8421.3|8396.3|8421.4|8396.4|8421.3|8396.3|12
1728390900000|2024-10-08 12:35:00|8421.4|8396.4|8421.4|8396.4|8421.4|8396.4|8421.4|8396.4|1
1728391200000|2024-10-08 12:40:00|8421.3|8396.3|8421.3|8396.3|8421.4|8396.4|8421.3|8396.3|9
1728391500000|2024-10-08 12:45:00|8421.4|8396.4|8421.3|8396.3|8421.4|8396.4|8421.3|8396.3|12
1728391800000|2024-10-08 12:50:00|8421.4|8396.4|8421.4|8396.4|8421.4|8396.4|8421.4|8396.4|1
1728392100000|2024-10-08 12:55:00|8421.5|8396.5|8421.3|8396.3|8421.5|8396.5|8421.3|8396.3|13
1728392400000|2024-10-08 13:00:00|8421.4|8396.4|8421.3|8396.3|8421.4|8396.4|8421.3|8396.3|8
1728392700000|2024-10-08 13:05:00|8421.2|8396.2|8421.4|8396.4|8421.4|8396.4|8421.2|8396.2|31
1728393000000|2024-10-08 13:10:00|8421.3|8396.3|8421.3|8396.3|8421.3|8396.3|8421.3|8396.3|1
1728393900000|2024-10-08 13:25:00|8421.4|8396.4|8421.3|8396.3|8421.4|8396.4|8421.3|8396.3|2
1728394200000|2024-10-08 13:30:00|8421.4|8396.4|8421.3|8396.3|8421.4|8396.4|8421.1|8396.1|8
1728394500000|2024-10-08 13:35:00|8421.4|8396.4|8421.3|8396.3|8421.4|8396.4|8421.2|8396.2|20
1728395100000|2024-10-08 13:45:00|8416.3|8401.3|8416.3|8401.3|8416.3|8401.3|8416.2|8401.2|7
1728395400000|2024-10-08 13:50:00|8416.2|8401.2|8416.3|8401.3|8416.3|8401.3|8416.2|8401.2|12
1728395700000|2024-10-08 13:55:00|8416.4|8401.4|8416.3|8401.3|8416.4|8401.4|8416.3|8401.3|8
1728396000000|2024-10-08 14:00:00|8416.2|8401.2|8416.3|8401.3|8416.4|8401.4|8416.2|8401.2|22
1728396300000|2024-10-08 14:05:00|8416.4|8401.4|8421.3|8396.3|8421.3|8401.4|8416.3|8396.2|13
1728396600000|2024-10-08 14:10:00|8421.2|8396.2|8416.3|8401.3|8421.3|8401.3|8416.3|8396.2|9
1728396900000|2024-10-08 14:15:00|8416.4|8401.4|8416.2|8401.2|8416.6|8401.6|8416.2|8401.2|25
1728397200000|2024-10-08 14:20:00|8416.3|8401.3|8416.4|8401.4|8416.9|8401.9|8416.3|8401.3|45
1728397500000|2024-10-08 14:25:00|8416.3|8401.3|8417.2|8402.2|8417.3|8402.3|8416.3|8401.3|24
1728397800000|2024-10-08 14:30:00|8417.1|8402.1|8421.9|8396.9|8422|8402.1|8416.4|8396.3|33
1728398100000|2024-10-08 14:35:00|8421.8|8396.8|8421.6|8396.6|8421.8|8396.8|8421.4|8396.4|13
1728398400000|2024-10-08 14:40:00|8421.5|8396.5|8421.5|8396.5|8421.6|8396.6|8421.5|8396.5|9
1728398700000|2024-10-08 14:45:00|8416.5|8401.5|8416.8|8401.8|8416.8|8401.8|8416.5|8401.5|23
1728399000000|2024-10-08 14:50:00|8416.7|8401.7|8416.8|8401.8|8416.9|8401.9|8416.7|8401.7|4
1728399600000|2024-10-08 15:00:00|8421.8|8396.8|8416.8|8401.8|8421.8|8401.8|8416.5|8396.8|17
1728399900000|2024-10-08 15:05:00|8417|8402|8417|8402|8417.1|8402.1|8416.9|8401.9|25
1728400200000|2024-10-08 15:10:00|8417.2|8402.2|8417|8402|8417.2|8402.2|8416.9|8401.9|14
1728400500000|2024-10-08 15:15:00|8417.1|8402.1|8417.4|8402.4|8422.3|8402.4|8417.1|8397.2|6
1728400800000|2024-10-08 15:20:00|8417.3|8402.3|8417.3|8402.3|8417.4|8402.4|8417.2|8402.2|14
1728401100000|2024-10-08 15:25:00|8417.4|8402.4|8417|8402|8417.4|8402.4|8417|8402|25
1728401400000|2024-10-08 15:30:00|8417.1|8402.1|8417.3|8402.3|8417.4|8402.4|8417|8402|53
1728401700000|2024-10-08 15:35:00|8417.2|8402.2|8421.9|8396.9|8421.9|8402.2|8416.8|8396.6|18
1728402000000|2024-10-08 15:40:00|8421.8|8396.8|8421.7|8396.7|8421.9|8396.9|8421.7|8396.7|32
1728402600000|2024-10-08 15:50:00|8421.6|8396.6|8421.8|8396.8|8421.8|8396.8|8421.2|8396.2|61
1728402900000|2024-10-08 15:55:00|8421.6|8396.6|8421.3|8396.3|8422.2|8401.8|8416.6|8396.3|15
1728403200000|2024-10-08 16:00:00|8421.1|8396.1|8416.2|8401.2|8421.2|8401.2|8416.2|8396.1|3
1728403500000|2024-10-08 16:05:00|8416.3|8401.3|8416.3|8401.3|8416.3|8401.3|8416.2|8401.2|11
1728404100000|2024-10-08 16:15:00|8416.4|8401.4|8416.4|8401.4|8416.4|8401.4|8416.4|8401.4|1
1728404400000|2024-10-08 16:20:00|8416.5|8401.5|8416.8|8401.8|8416.8|8401.8|8416.4|8401.4|9
1728404700000|2024-10-08 16:25:00|8416.9|8401.9|8421.7|8396.7|8421.9|8402|8416.8|8396.5|13
1728405000000|2024-10-08 16:30:00|8421.6|8396.6|8421.6|8396.6|8421.7|8396.7|8421.5|8396.5|13
1728405300000|2024-10-08 16:35:00|8421.7|8396.7|8421.6|8396.6|8421.7|8396.7|8421.6|8396.6|2
1728405600000|2024-10-08 16:40:00|8421.7|8396.7|8421.7|8396.7|8421.7|8396.7|8421.3|8396.3|9
1728405900000|2024-10-08 16:45:00|8421.6|8396.6|8421.7|8396.7|8421.7|8396.7|8421.5|8396.5|24
1728406200000|2024-10-08 16:50:00|8421.6|8396.6|8421.8|8396.8|8422|8397|8421.5|8396.5|17
1728406500000|2024-10-08 16:55:00|8421.9|8396.9|8421.9|8396.9|8421.9|8396.9|8421.9|8396.9|1
1728406800000|2024-10-08 17:00:00|8421.8|8396.8|8421.8|8396.8|8421.8|8396.8|8421.7|8396.7|3
1728407100000|2024-10-08 17:05:00|8421.9|8396.9|8422|8397|8422.3|8397.3|8421.9|8396.9|16
1728407400000|2024-10-08 17:10:00|8422.1|8397.1|8421.8|8396.8|8422.1|8397.1|8421.8|8396.8|3
1728407700000|2024-10-08 17:15:00|8421.9|8396.9|8421.9|8396.9|8421.9|8396.9|8421.9|8396.9|1
1728408000000|2024-10-08 17:20:00|8421.8|8396.8|8421.8|8396.8|8421.8|8396.8|8421.8|8396.8|1
1728408300000|2024-10-08 17:25:00|8421.9|8396.9|8421.9|8396.9|8421.9|8396.9|8421.8|8396.8|7
1728408600000|2024-10-08 17:30:00|8421.8|8396.8|8421.9|8396.9|8421.9|8396.9|8421.7|8396.7|10
1728409200000|2024-10-08 17:40:00|8421.7|8396.7|8421.9|8396.9|8421.9|8396.9|8421.7|8396.7|4
1728410100000|2024-10-08 17:55:00|8421.8|8396.8|8421.9|8396.9|8421.9|8396.9|8421.8|8396.8|2
1728410400000|2024-10-08 18:00:00|8421.8|8396.8|8421.9|8396.9|8421.9|8396.9|8421.8|8396.8|2
1728410700000|2024-10-08 18:05:00|8421.8|8396.8|8421.9|8396.9|8421.9|8396.9|8421.8|8396.8|2
1728411300000|2024-10-08 18:15:00|8422|8397|8422.2|8397.2|8422.2|8397.2|8422|8397|11
1728411600000|2024-10-08 18:20:00|8422.1|8397.1|8422.1|8397.1|8422.3|8397.3|8422.1|8397.1|18
1728411900000|2024-10-08 18:25:00|8422.2|8397.2|8422.1|8397.1|8422.3|8397.3|8422.1|8397.1|26
1728412200000|2024-10-08 18:30:00|8422.2|8397.2|8421.9|8396.9|8422.2|8397.2|8421.9|8396.9|4
1728412500000|2024-10-08 18:35:00|8421.7|8396.7|8421.5|8396.5|8421.7|8396.7|8421.5|8396.5|3
1728412800000|2024-10-08 18:40:00|8421.6|8396.6|8421.6|8396.6|8421.6|8396.6|8421.6|8396.6|1
1728413100000|2024-10-08 18:45:00|8421.5|8396.5|8421.6|8396.6|8421.6|8396.6|8421.5|8396.5|16
1728413400000|2024-10-08 18:50:00|8421.5|8396.5|8421.5|8396.5|8421.6|8396.6|8421.5|8396.5|3
1728413700000|2024-10-08 18:55:00|8421.6|8396.6|8421.6|8396.6|8421.6|8396.6|8421.5|8396.5|11
1728414000000|2024-10-08 19:00:00|8421.5|8396.5|8422|8397|8422|8397|8421.5|8396.5|4
1728414300000|2024-10-08 19:05:00|8421.9|8396.9|8422.1|8397.1|8422.1|8397.1|8421.9|8396.9|7
1728414600000|2024-10-08 19:10:00|8422|8397|8422.1|8397.1|8422.1|8397.1|8422|8397|2
1728414900000|2024-10-08 19:15:00|8422|8397|8421.7|8396.7|8422|8397|8421.6|8396.6|11
1728415200000|2024-10-08 19:20:00|8421.8|8396.8|8421.6|8396.6|8422|8397|8421.5|8396.5|16
1728415500000|2024-10-08 19:25:00|8421.7|8396.7|8421.6|8396.6|8421.8|8396.8|8421.5|8396.5|7
1728417300000|2024-10-08 19:55:00|8422.1|8397.1|8422.1|8397.1|8422.1|8397.1|8421.6|8396.6|8
1728435600000|2024-10-09 01:00:00|8414.3|8389.3|8414.5|8389.5|8414.8|8389.8|8414.3|8389.3|17
1728435900000|2024-10-09 01:05:00|8414.8|8389.8|8416.2|8391.2|8416.3|8391.3|8414.2|8389.2|28
1728436200000|2024-10-09 01:10:00|8416.5|8391.5|8416.4|8391.4|8416.6|8391.6|8416|8391|24
1728436500000|2024-10-09 01:15:00|8416.3|8391.3|8416.5|8391.5|8416.7|8391.7|8416.1|8391.1|18
1728436800000|2024-10-09 01:20:00|8416.6|8391.6|8416.9|8391.9|8416.9|8391.9|8416.5|8391.5|15
1728437100000|2024-10-09 01:25:00|8416.7|8391.7|8416.9|8391.9|8417|8392|8416.5|8391.5|7
1728437400000|2024-10-09 01:30:00|8417|8392|8417.4|8392.4|8418|8393|8416.9|8391.9|15
1728437700000|2024-10-09 01:35:00|8417.1|8392.1|8417.1|8392.1|8417.4|8392.4|8417.1|8392.1|3
1728438000000|2024-10-09 01:40:00|8416.8|8391.8|8416.7|8391.7|8417.4|8392.4|8416.4|8391.4|21
1728438300000|2024-10-09 01:45:00|8417|8392|8417.1|8392.1|8417.1|8392.1|8416.6|8391.6|8
1728438600000|2024-10-09 01:50:00|8416.8|8391.8|8416.7|8391.7|8416.8|8391.8|8416.7|8391.7|2
1728438900000|2024-10-09 01:55:00|8416.9|8391.9|8416.7|8391.7|8416.9|8391.9|8416.7|8391.7|3
1728439200000|2024-10-09 02:00:00|8417|8392|8417.3|8392.3|8417.4|8392.4|8417|8392|4
1728439500000|2024-10-09 02:05:00|8417.4|8392.4|8417.3|8392.3|8417.4|8392.4|8417.3|8392.3|2
1728439800000|2024-10-09 02:10:00|8417.4|8392.4|8417.3|8392.3|8417.4|8392.4|8417.3|8392.3|4
1728440100000|2024-10-09 02:15:00|8417.2|8392.2|8417.3|8392.3|8417.4|8392.4|8417.1|8392.1|11
1728440400000|2024-10-09 02:20:00|8417.4|8392.4|8417.2|8392.2|8417.4|8392.4|8417|8392|7
1728441000000|2024-10-09 02:30:00|8417.1|8392.1|8417.1|8392.1|8417.1|8392.1|8417.1|8392.1|1
1728441300000|2024-10-09 02:35:00|8417.2|8392.2|8417.2|8392.2|8417.2|8392.2|8417.2|8392.2|1
1728441600000|2024-10-09 02:40:00|8416.9|8391.9|8416.5|8391.5|8416.9|8391.9|8415.8|8390.8|13
1728441900000|2024-10-09 02:45:00|8416.6|8391.6|8416.3|8391.3|8416.6|8391.6|8416.3|8391.3|7
1728442200000|2024-10-09 02:50:00|8416.2|8391.2|8416.5|8391.5|8416.5|8391.5|8416.2|8391.2|3
1728442500000|2024-10-09 02:55:00|8416.6|8391.6|8416.2|8391.2|8416.7|8391.7|8416.2|8391.2|4
1728442800000|2024-10-09 03:00:00|8416.5|8391.5|8416.3|8391.3|8416.8|8391.8|8416.3|8391.3|30
1728443100000|2024-10-09 03:05:00|8416.4|8391.4|8416.4|8391.4|8416.5|8391.5|8416.3|8391.3|5
1728443400000|2024-10-09 03:10:00|8416.3|8391.3|8416.3|8391.3|8416.5|8391.5|8416.3|8391.3|9
1728443700000|2024-10-09 03:15:00|8416.5|8391.5|8416.3|8391.3|8416.9|8391.9|8416.3|8391.3|7
1728444000000|2024-10-09 03:20:00|8416.4|8391.4|8416.8|8391.8|8416.9|8391.9|8416.4|8391.4|9
1728444300000|2024-10-09 03:25:00|8416.9|8391.9|8416.9|8391.9|8416.9|8391.9|8416.7|8391.7|17
1728444600000|2024-10-09 03:30:00|8416.8|8391.8|8417.8|8392.8|8418.1|8393.1|8416.8|8391.8|22
1728444900000|2024-10-09 03:35:00|8412.8|8397.8|8412.9|8397.9|8412.9|8397.9|8412.7|8397.7|24
1728445200000|2024-10-09 03:40:00|8413|8398|8412.8|8397.8|8413|8398|8412.7|8397.7|17
1728445500000|2024-10-09 03:45:00|8412.7|8397.7|8412.7|8397.7|8412.7|8397.7|8412.7|8397.7|1
1728445800000|2024-10-09 03:50:00|8412.8|8397.8|8413.2|8398.2|8413.2|8398.2|8412.8|8397.8|15
1728446100000|2024-10-09 03:55:00|8413.3|8398.3|8413.1|8398.1|8413.4|8398.4|8413|8398|45
1728446400000|2024-10-09 04:00:00|8413.2|8398.2|8413|8398|8413.2|8398.2|8412.9|8397.9|12
1728446700000|2024-10-09 04:05:00|8412.9|8397.9|8413.1|8398.1|8413.2|8398.2|8412.9|8397.9|11
1728447000000|2024-10-09 04:10:00|8413|8398|8413.2|8398.2|8413.3|8398.3|8413|8398|17
1728447300000|2024-10-09 04:15:00|8413.3|8398.3|8413.1|8398.1|8413.3|8398.3|8412.7|8397.7|23
1728447600000|2024-10-09 04:20:00|8413.2|8398.2|8413.2|8398.2|8413.3|8398.3|8413.1|8398.1|19
1728447900000|2024-10-09 04:25:00|8412.9|8397.9|8418.5|8393.5|8418.6|8397.9|8412.6|8392.6|20
1728448200000|2024-10-09 04:30:00|8418.7|8393.7|8420.1|8395.1|8420.1|8400|8413.8|8393.7|22
1728448500000|2024-10-09 04:35:00|8420|8395|8414.8|8399.8|8420.5|8399.8|8414.8|8394.3|36
1728448800000|2024-10-09 04:40:00|8414.7|8399.7|8419.3|8394.3|8419.3|8399.7|8414.3|8394.3|11
1728449100000|2024-10-09 04:45:00|8419.4|8394.4|8414.7|8399.7|8420|8399.7|8414.7|8394.4|7
1728449400000|2024-10-09 04:50:00|8414.8|8399.8|8414.5|8399.5|8414.8|8399.8|8414.5|8399.5|8
1728449700000|2024-10-09 04:55:00|8414.6|8399.6|8414.4|8399.4|8414.6|8399.6|8414.4|8399.4|2
1728450000000|2024-10-09 05:00:00|8414.3|8399.3|8413.7|8398.7|8419|8399.4|8413.4|8393.2|92
1728450300000|2024-10-09 05:05:00|8413.6|8398.6|8413.9|8398.9|8414.6|8399.6|8413.5|8398.5|57
1728450600000|2024-10-09 05:10:00|8414.1|8399.1|8414.5|8399.5|8415.1|8400.1|8414.1|8399.1|20
1728450900000|2024-10-09 05:15:00|8414.6|8399.6|8414.5|8399.5|8414.7|8399.7|8414.3|8399.3|24
1728451200000|2024-10-09 05:20:00|8414.6|8399.6|8414.1|8399.1|8414.7|8399.7|8414.1|8399.1|25
1728451500000|2024-10-09 05:25:00|8414|8399|8414.1|8399.1|8414.1|8399.1|8414|8399|4
1728451800000|2024-10-09 05:30:00|8414.2|8399.2|8414.1|8399.1|8414.4|8399.4|8413.8|8398.8|28
1728452100000|2024-10-09 05:35:00|8414.2|8399.2|8419.2|8394.2|8419.3|8399.2|8414.2|8393.8|13
1728452400000|2024-10-09 05:40:00|8419.3|8394.3|8419.3|8394.3|8419.3|8394.3|8419.1|8394.1|9
1728452700000|2024-10-09 05:45:00|8419.4|8394.4|8419.8|8394.8|8419.8|8394.8|8419.4|8394.4|4
1728453300000|2024-10-09 05:55:00|8419.9|8394.9|8420.1|8395.1|8420.1|8395.1|8419.8|8394.8|12
1728453600000|2024-10-09 06:00:00|8420.2|8395.2|8420.4|8395.4|8420.4|8395.4|8420.1|8395.1|20
1728453900000|2024-10-09 06:05:00|8420.3|8395.3|8415.4|8400.4|8420.5|8400.5|8415.4|8395.3|5
1728454200000|2024-10-09 06:10:00|8415.5|8400.5|8415.5|8400.5|8415.5|8400.5|8415.5|8400.5|1
1728454500000|2024-10-09 06:15:00|8415.4|8400.4|8420.4|8395.4|8420.4|8400.4|8415.4|8395.3|12
1728454800000|2024-10-09 06:20:00|8420.5|8395.5|8420.4|8395.4|8420.5|8395.5|8420.3|8395.3|10
1728455100000|2024-10-09 06:25:00|8420.3|8395.3|8420.7|8395.7|8421|8396|8420.3|8395.3|23
1728455400000|2024-10-09 06:30:00|8420.8|8395.8|8420.8|8395.8|8420.8|8395.8|8420.7|8395.7|9
1728455700000|2024-10-09 06:35:00|8420.7|8395.7|8415.4|8400.4|8420.9|8400.9|8415.3|8395.6|55
1728456000000|2024-10-09 06:40:00|8415.5|8400.5|8415.7|8400.7|8420.6|8400.8|8415.4|8395.5|25
1728456300000|2024-10-09 06:45:00|8415.8|8400.8|8415.8|8400.8|8415.8|8400.8|8415.7|8400.7|5
1728456600000|2024-10-09 06:50:00|8415.7|8400.7|8415.8|8400.8|8415.8|8400.8|8415.7|8400.7|10
1728456900000|2024-10-09 06:55:00|8415.7|8400.7|8415.8|8400.8|8415.8|8400.8|8415.7|8400.7|10
1728457200000|2024-10-09 07:00:00|8415.7|8400.7|8416.2|8401.2|8421.4|8401.5|8415.7|8396.1|23
1728457500000|2024-10-09 07:05:00|8416.3|8401.3|8420.8|8395.8|8421.3|8401.3|8416.2|8395.7|30
1728457800000|2024-10-09 07:10:00|8420.9|8395.9|8420.7|8395.7|8421|8396|8420.7|8395.7|42
1728458100000|2024-10-09 07:15:00|8420.8|8395.8|8420.7|8395.7|8420.8|8395.8|8420.6|8395.6|14
1728458400000|2024-10-09 07:20:00|8420.6|8395.6|8420.7|8395.7|8420.8|8395.8|8420.6|8395.6|10
1728458700000|2024-10-09 07:25:00|8420.6|8395.6|8415.8|8400.8|8420.7|8400.8|8415.6|8395.6|34
1728459000000|2024-10-09 07:30:00|8415.7|8400.7|8415.2|8400.2|8415.8|8400.8|8415.2|8400.2|51
1728459300000|2024-10-09 07:35:00|8415.1|8400.1|8415.3|8400.3|8415.5|8400.5|8415.1|8400.1|19
1728459600000|2024-10-09 07:40:00|8415.4|8400.4|8415.4|8400.4|8415.4|8400.4|8415.4|8400.4|1
1728459900000|2024-10-09 07:45:00|8415.3|8400.3|8415.4|8400.4|8415.4|8400.4|8415.3|8400.3|26
1728460200000|2024-10-09 07:50:00|8415.2|8400.2|8415.4|8400.4|8415.4|8400.4|8415.2|8400.2|5
1728460500000|2024-10-09 07:55:00|8415.5|8400.5|8415.4|8400.4|8415.5|8400.5|8415.4|8400.4|6
1728460800000|2024-10-09 08:00:00|8415.5|8400.5|8415.8|8400.8|8415.8|8400.8|8415.4|8400.4|18
1728461100000|2024-10-09 08:05:00|8415.7|8400.7|8415.7|8400.7|8415.8|8400.8|8415.7|8400.7|3
1728461400000|2024-10-09 08:10:00|8415.8|8400.8|8415.8|8400.8|8415.8|8400.8|8415.6|8400.6|17
1728462000000|2024-10-09 08:20:00|8415.9|8400.9|8415.9|8400.9|8415.9|8400.9|8415.7|8400.7|5
1728462600000|2024-10-09 08:30:00|8415.8|8400.8|8415.8|8400.8|8415.9|8400.9|8415.8|8400.8|3
1728462900000|2024-10-09 08:35:00|8415.7|8400.7|8415.3|8400.3|8415.8|8400.8|8415.3|8400.3|15
1728463200000|2024-10-09 08:40:00|8415.4|8400.4|8415.4|8400.4|8415.4|8400.4|8415.3|8400.3|3
1728463500000|2024-10-09 08:45:00|8415.5|8400.5|8415.5|8400.5|8415.5|8400.5|8415.4|8400.4|7
1728463800000|2024-10-09 08:50:00|8415.4|8400.4|8415.4|8400.4|8416|8401|8415.4|8400.4|27
1728464100000|2024-10-09 08:55:00|8415.5|8400.5|8415.4|8400.4|8415.5|8400.5|8415.3|8400.3|8
1728464700000|2024-10-09 09:05:00|8415.3|8400.3|8415.4|8400.4|8415.4|8400.4|8415.3|8400.3|10
1728465000000|2024-10-09 09:10:00|8415.3|8400.3|8415.9|8400.9|8415.9|8400.9|8415.3|8400.3|22
1728465900000|2024-10-09 09:25:00|8416|8401|8416|8401|8416|8401|8416|8401|1
1728466200000|2024-10-09 09:30:00|8415.9|8400.9|8415.9|8400.9|8415.9|8400.9|8415.9|8400.9|1
1728466500000|2024-10-09 09:35:00|8415.8|8400.8|8415.8|8400.8|8415.9|8400.9|8415.5|8400.5|28
1728466800000|2024-10-09 09:40:00|8415.7|8400.7|8415.8|8400.8|8415.8|8400.8|8415.6|8400.6|18
1728467100000|2024-10-09 09:45:00|8415.7|8400.7|8415.8|8400.8|8415.8|8400.8|8415.7|8400.7|2
1728467400000|2024-10-09 09:50:00|8415.7|8400.7|8415.7|8400.7|8415.9|8400.9|8415.1|8400.1|24
1728467700000|2024-10-09 09:55:00|8415.8|8400.8|8415.3|8400.3|8415.9|8400.9|8415.2|8400.2|15
1728468000000|2024-10-09 10:00:00|8415.4|8400.4|8415.9|8400.9|8416|8401|8415.3|8400.3|16
1728468300000|2024-10-09 10:05:00|8415.8|8400.8|8415.8|8400.8|8416|8401|8415.5|8400.5|32
1728468600000|2024-10-09 10:10:00|8416|8401|8416|8401|8416.2|8401.2|8415.9|8400.9|23
1728468900000|2024-10-09 10:15:00|8415.8|8400.8|8415.7|8400.7|8415.9|8400.9|8415.7|8400.7|4
1728469500000|2024-10-09 10:25:00|8415.6|8400.6|8415.4|8400.4|8415.7|8400.7|8415.4|8400.4|7
1728469800000|2024-10-09 10:30:00|8415.5|8400.5|8416.2|8401.2|8416.2|8401.2|8415.4|8400.4|27
1728470100000|2024-10-09 10:35:00|8416.1|8401.1|8416.1|8401.1|8416.2|8401.2|8416.1|8401.1|21
1728470400000|2024-10-09 10:40:00|8416.2|8401.2|8416.3|8401.3|8416.3|8401.3|8416.1|8401.1|10
1728470700000|2024-10-09 10:45:00|8416.4|8401.4|8416.3|8401.3|8416.6|8401.6|8416.3|8401.3|7
1728471000000|2024-10-09 10:50:00|8416.4|8401.4|8415.9|8400.9|8416.4|8401.4|8415.7|8400.7|8
1728471300000|2024-10-09 10:55:00|8415.8|8400.8|8415.9|8400.9|8415.9|8400.9|8415.8|8400.8|2
1728471600000|2024-10-09 11:00:00|8415.7|8400.7|8415.7|8400.7|8415.7|8400.7|8415.7|8400.7|1
1728471900000|2024-10-09 11:05:00|8415.6|8400.6|8415.7|8400.7|8415.7|8400.7|8415.6|8400.6|14
1728472200000|2024-10-09 11:10:00|8415.6|8400.6|8415.7|8400.7|8415.7|8400.7|8415.6|8400.6|20
1728472500000|2024-10-09 11:15:00|8415.8|8400.8|8415.8|8400.8|8415.8|8400.8|8415.7|8400.7|5
1728472800000|2024-10-09 11:20:00|8415.7|8400.7|8415.8|8400.8|8415.8|8400.8|8415.7|8400.7|14
1728473100000|2024-10-09 11:25:00|8415.9|8400.9|8416.1|8401.1|8416.1|8401.1|8415.8|8400.8|25
1728473400000|2024-10-09 11:30:00|8416.3|8401.3|8416.2|8401.2|8416.3|8401.3|8416|8401|19
1728473700000|2024-10-09 11:35:00|8416.1|8401.1|8416.1|8401.1|8416.1|8401.1|8415.9|8400.9|19
1728474000000|2024-10-09 11:40:00|8416|8401|8416.1|8401.1|8416.2|8401.2|8416|8401|16
1728474300000|2024-10-09 11:45:00|8416.2|8401.2|8416.2|8401.2|8416.2|8401.2|8416.1|8401.1|7
1728474600000|2024-10-09 11:50:00|8416.1|8401.1|8421.1|8396.1|8421.1|8401.1|8415.9|8395.9|23
1728474900000|2024-10-09 11:55:00|8421.2|8396.2|8421.1|8396.1|8421.2|8396.2|8421.1|8396.1|8
1728475200000|2024-10-09 12:00:00|8421.2|8396.2|8421.3|8396.3|8421.6|8396.6|8421.1|8396.1|22
1728475500000|2024-10-09 12:05:00|8421.5|8396.5|8421.9|8396.9|8421.9|8396.9|8421.3|8396.3|48
1728475800000|2024-10-09 12:10:00|8421.7|8396.7|8421.7|8396.7|8421.7|8396.7|8421.7|8396.7|1
1728476100000|2024-10-09 12:15:00|8421.9|8396.9|8417.3|8402.3|8422.3|8402.6|8417.3|8396.9|19
1728476400000|2024-10-09 12:20:00|8417.6|8402.6|8417|8402|8417.6|8402.6|8416.8|8401.8|9
1728476700000|2024-10-09 12:25:00|8416.9|8401.9|8416.9|8401.9|8417|8402|8416.9|8401.9|9
1728477000000|2024-10-09 12:30:00|8417|8402|8417.2|8402.2|8417.3|8402.3|8416.9|8401.9|15
1728477300000|2024-10-09 12:35:00|8417.1|8402.1|8417.1|8402.1|8417.3|8402.3|8417.1|8402.1|34
1728477600000|2024-10-09 12:40:00|8417.2|8402.2|8416.7|8401.7|8417.2|8402.2|8416.7|8401.7|14
1728477900000|2024-10-09 12:45:00|8416.6|8401.6|8416.8|8401.8|8416.8|8401.8|8416.6|8401.6|11
1728478200000|2024-10-09 12:50:00|8416.9|8401.9|8417.3|8402.3|8417.3|8402.3|8416.8|8401.8|8
1728478500000|2024-10-09 12:55:00|8417.2|8402.2|8416.8|8401.8|8417.2|8402.2|8416.8|8401.8|3
1728478800000|2024-10-09 13:00:00|8421.7|8396.7|8416.8|8401.8|8421.8|8401.8|8416.7|8396.7|17
1728479100000|2024-10-09 13:05:00|8416.7|8401.7|8417.3|8402.3|8417.3|8402.3|8416.7|8401.7|28
1728479400000|2024-10-09 13:10:00|8417.4|8402.4|8417.4|8402.4|8417.4|8402.4|8417.4|8402.4|1
1728479700000|2024-10-09 13:15:00|8417.3|8402.3|8417.3|8402.3|8417.3|8402.3|8417.3|8402.3|1
1728480000000|2024-10-09 13:20:00|8417.2|8402.2|8417.3|8402.3|8417.3|8402.3|8417.2|8402.2|2
1728480300000|2024-10-09 13:25:00|8417.5|8402.5|8417.3|8402.3|8417.5|8402.5|8417.3|8402.3|6
1728480600000|2024-10-09 13:30:00|8417.1|8402.1|8417.3|8402.3|8417.3|8402.3|8417.1|8402.1|2
1728480900000|2024-10-09 13:35:00|8417.4|8402.4|8422.1|8397.1|8422.3|8402.4|8417.3|8396.6|16
1728481200000|2024-10-09 13:40:00|8421.9|8396.9|8421.7|8396.7|8422|8397|8421.6|8396.6|13
1728481800000|2024-10-09 13:50:00|8421.9|8396.9|8422.2|8397.2|8422.3|8397.3|8421.7|8396.7|21
1728482100000|2024-10-09 13:55:00|8422.1|8397.1|8422.3|8397.3|8422.3|8397.3|8421.9|8396.9|21
1728482400000|2024-10-09 14:00:00|8422.2|8397.2|8422.2|8397.2|8422.2|8397.2|8422.1|8397.1|31
1728482700000|2024-10-09 14:05:00|8422.3|8397.3|8417.1|8402.1|8422.3|8402.7|8417.1|8397.3|12
1728483000000|2024-10-09 14:10:00|8417.3|8402.3|8417|8402|8417.3|8402.3|8416.9|8401.9|18
1728483300000|2024-10-09 14:15:00|8417.1|8402.1|8416.3|8401.3|8417.1|8402.1|8416.3|8401.3|10
1728483600000|2024-10-09 14:20:00|8416.4|8401.4|8416.6|8401.6|8416.7|8401.7|8416.3|8401.3|11
1728483900000|2024-10-09 14:25:00|8416.5|8401.5|8416.6|8401.6|8416.6|8401.6|8416.3|8401.3|19
1728484200000|2024-10-09 14:30:00|8416.7|8401.7|8416.7|8401.7|8416.7|8401.7|8416.7|8401.7|1
1728484800000|2024-10-09 14:40:00|8416.9|8401.9|8422.2|8397.2|8422.2|8402.1|8416.7|8397.1|6
1728485100000|2024-10-09 14:45:00|8422.3|8397.3|8422.4|8397.4|8422.4|8397.4|8422.3|8397.3|2
1728485400000|2024-10-09 14:50:00|8422.3|8397.3|8422.4|8397.4|8422.4|8397.4|8422.2|8397.2|8
1728485700000|2024-10-09 14:55:00|8422.3|8397.3|8422.3|8397.3|8422.3|8397.3|8422.2|8397.2|7
1728486000000|2024-10-09 15:00:00|8422.2|8397.2|8422.2|8397.2|8422.2|8397.2|8422.1|8397.1|9
1728486300000|2024-10-09 15:05:00|8422.3|8397.3|8422.2|8397.2|8422.3|8397.3|8422.1|8397.1|8
1728486600000|2024-10-09 15:10:00|8422.1|8397.1|8421.8|8396.8|8422.2|8397.2|8421.8|8396.8|9
1728486900000|2024-10-09 15:15:00|8421.9|8396.9|8421.8|8396.8|8421.9|8396.9|8421.8|8396.8|2
1728487200000|2024-10-09 15:20:00|8421.9|8396.9|8421.6|8396.6|8421.9|8402.2|8416.8|8396.6|31
1728487500000|2024-10-09 15:25:00|8421.8|8396.8|8416.6|8401.6|8421.8|8401.8|8416.6|8396.6|16
1728487800000|2024-10-09 15:30:00|8416.8|8401.8|8416.7|8401.7|8416.8|8401.8|8416.6|8401.6|16
1728488100000|2024-10-09 15:35:00|8416.8|8401.8|8416.8|8401.8|8417|8402|8416.7|8401.7|14
1728488400000|2024-10-09 15:40:00|8416.7|8401.7|8416.8|8401.8|8416.8|8401.8|8416.7|8401.7|2
1728488700000|2024-10-09 15:45:00|8416.6|8401.6|8416.6|8401.6|8416.8|8401.8|8416.6|8401.6|17
1728489000000|2024-10-09 15:50:00|8416.7|8401.7|8416.4|8401.4|8416.8|8401.8|8416.4|8401.4|19
1728489300000|2024-10-09 15:55:00|8416.3|8401.3|8416.3|8401.3|8416.3|8401.3|8416.3|8401.3|1
1728489900000|2024-10-09 16:05:00|8416.4|8401.4|8416.5|8401.5|8416.5|8401.5|8416.4|8401.4|4
1728490200000|2024-10-09 16:10:00|8421.5|8396.5|8421.4|8396.4|8421.5|8396.5|8421.2|8396.2|8
1728490500000|2024-10-09 16:15:00|8421.3|8396.3|8421|8396|8421.4|8396.4|8421|8396|5
1728490800000|2024-10-09 16:20:00|8420.9|8395.9|8420.9|8395.9|8420.9|8395.9|8420.9|8395.9|1
1728491100000|2024-10-09 16:25:00|8421|8396|8421|8396|8421|8396|8420.8|8395.8|5
1728491400000|2024-10-09 16:30:00|8420.9|8395.9|8421|8396|8421|8396|8420.9|8395.9|2
1728491700000|2024-10-09 16:35:00|8421.1|8396.1|8421.3|8396.3|8421.3|8396.3|8421.1|8396.1|19
1728492000000|2024-10-09 16:40:00|8421.2|8396.2|8421.3|8396.3|8421.4|8396.4|8421.2|8396.2|4
1728492600000|2024-10-09 16:50:00|8421.2|8396.2|8421.3|8396.3|8421.3|8396.3|8421.2|8396.2|2
1728493200000|2024-10-09 17:00:00|8421.2|8396.2|8421.2|8396.2|8421.3|8396.3|8421.2|8396.2|3
1728493500000|2024-10-09 17:05:00|8421.3|8396.3|8421.3|8396.3|8421.3|8396.3|8421.3|8396.3|1
1728493800000|2024-10-09 17:10:00|8421.2|8396.2|8421.3|8396.3|8421.4|8396.4|8421.2|8396.2|7
1728494700000|2024-10-09 17:25:00|8421.4|8396.4|8421.4|8396.4|8421.4|8396.4|8421.3|8396.3|15
1728495000000|2024-10-09 17:30:00|8421.3|8396.3|8421.3|8396.3|8421.4|8396.4|8421.3|8396.3|7
1728495300000|2024-10-09 17:35:00|8421.4|8396.4|8421.3|8396.3|8421.4|8396.4|8421.1|8396.1|12
1728495600000|2024-10-09 17:40:00|8421.2|8396.2|8421|8396|8421.3|8396.3|8421|8396|10
1728495900000|2024-10-09 17:45:00|8420.8|8395.8|8421.2|8396.2|8421.4|8396.4|8420.7|8395.7|12
1728496200000|2024-10-09 17:50:00|8421.3|8396.3|8421.2|8396.2|8421.3|8396.3|8421.2|8396.2|2
1728496500000|2024-10-09 17:55:00|8421.1|8396.1|8421.3|8396.3|8421.8|8396.8|8421|8396|17
1728496800000|2024-10-09 18:00:00|8421.2|8396.2|8421|8396|8421.4|8396.4|8421|8396|4
1728497100000|2024-10-09 18:05:00|8421.1|8396.1|8421.1|8396.1|8421.1|8396.1|8421.1|8396.1|1
1728497700000|2024-10-09 18:15:00|8421|8396|8421|8396|8421.1|8396.1|8421|8396|3
1728498300000|2024-10-09 18:25:00|8420.9|8395.9|8420.8|8395.8|8420.9|8395.9|8420.8|8395.8|36
1728498600000|2024-10-09 18:30:00|8420.9|8395.9|8420.8|8395.8|8421|8396|8420.7|8395.7|12
1728498900000|2024-10-09 18:35:00|8420.6|8395.6|8420.6|8395.6|8420.6|8395.6|8420.6|8395.6|1
1728499200000|2024-10-09 18:40:00|8420.5|8395.5|8420.4|8395.4|8420.5|8395.5|8420.4|8395.4|2
1728499500000|2024-10-09 18:45:00|8420.3|8395.3|8420.1|8395.1|8420.3|8395.3|8420.1|8395.1|2
1728499800000|2024-10-09 18:50:00|8420.3|8395.3|8420.3|8395.3|8420.3|8395.3|8420.3|8395.3|1
1728500400000|2024-10-09 19:00:00|8420.4|8395.4|8420.4|8395.4|8420.4|8395.4|8420.3|8395.3|3
1728500700000|2024-10-09 19:05:00|8420.3|8395.3|8420.3|8395.3|8420.3|8395.3|8420.3|8395.3|1
1728501000000|2024-10-09 19:10:00|8420.4|8395.4|8420.4|8395.4|8420.4|8395.4|8420.4|8395.4|1
1728501900000|2024-10-09 19:25:00|8420.3|8395.3|8420.2|8395.2|8420.4|8395.4|8419.9|8394.9|7
1728502200000|2024-10-09 19:30:00|8420.3|8395.3|8420.2|8395.2|8420.3|8395.3|8420.1|8395.1|4
1728502800000|2024-10-09 19:40:00|8420.3|8395.3|8420.3|8395.3|8420.3|8395.3|8420|8395|9
1728503100000|2024-10-09 19:45:00|8420.4|8395.4|8420.7|8395.7|8420.7|8395.7|8420.4|8395.4|4
1728503400000|2024-10-09 19:50:00|8420.6|8395.6|8420.4|8395.4|8420.6|8395.6|8420.3|8395.3|4
1728503700000|2024-10-09 19:55:00|8420.5|8395.5|8420.7|8395.7|8420.7|8395.7|8420.4|8395.4|5
1728522000000|2024-10-10 01:00:00|8421.3|8396.3|8422.2|8397.2|8422.2|8397.2|8421.3|8396.3|16
1728522300000|2024-10-10 01:05:00|8421.8|8396.8|8421.7|8396.7|8422.2|8397.2|8421.3|8396.3|24
1728522600000|2024-10-10 01:10:00|8422.1|8397.1|8421.7|8396.7|8422.1|8397.1|8421.7|8396.7|17
1728522900000|2024-10-10 01:15:00|8422.2|8397.2|8421.3|8396.3|8422.2|8397.2|8421.3|8396.3|25
1728523200000|2024-10-10 01:20:00|8421.6|8396.6|8421.3|8396.3|8421.7|8396.7|8421.3|8396.3|12
1728523500000|2024-10-10 01:25:00|8421.7|8396.7|8421.2|8396.2|8421.7|8396.7|8421.1|8396.1|30
1728523800000|2024-10-10 01:30:00|8421.5|8396.5|8421.2|8396.2|8421.5|8396.5|8421|8396|16
1728524100000|2024-10-10 01:35:00|8421.3|8396.3|8421.2|8396.2|8421.3|8396.3|8421.2|8396.2|2
1728524400000|2024-10-10 01:40:00|8421.1|8396.1|8421|8396|8421.1|8396.1|8421|8396|6
1728524700000|2024-10-10 01:45:00|8421.1|8396.1|8421.2|8396.2|8421.3|8396.3|8421.1|8396.1|8
1728525000000|2024-10-10 01:50:00|8421.5|8396.5|8421.5|8396.5|8421.5|8396.5|8421.4|8396.4|13
1728525300000|2024-10-10 01:55:00|8421.2|8396.2|8421.1|8396.1|8421.3|8396.3|8421.1|8396.1|12
1728525600000|2024-10-10 02:00:00|8421.2|8396.2|8421.1|8396.1|8421.2|8396.2|8421|8396|26
1728525900000|2024-10-10 02:05:00|8421.2|8396.2|8421.1|8396.1|8421.2|8396.2|8421.1|8396.1|10
1728526200000|2024-10-10 02:10:00|8421.2|8396.2|8421.2|8396.2|8421.6|8396.6|8421.1|8396.1|40
1728526500000|2024-10-10 02:15:00|8421.1|8396.1|8421|8396|8421.3|8396.3|8421|8396|12
1728526800000|2024-10-10 02:20:00|8421.1|8396.1|8421|8396|8421.1|8396.1|8420.7|8395.7|15
1728527100000|2024-10-10 02:25:00|8421.1|8396.1|8421|8396|8421.1|8396.1|8421|8396|12
1728527400000|2024-10-10 02:30:00|8421.1|8396.1|8420.7|8395.7|8421.1|8396.1|8420.7|8395.7|11
1728528300000|2024-10-10 02:45:00|8420.9|8395.9|8421.1|8396.1|8421.2|8396.2|8420.8|8395.8|18
1728528600000|2024-10-10 02:50:00|8421.2|8396.2|8421.1|8396.1|8421.2|8396.2|8421.1|8396.1|12
1728528900000|2024-10-10 02:55:00|8421.2|8396.2|8421.2|8396.2|8421.2|8396.2|8421|8396|7
1728529200000|2024-10-10 03:00:00|8421.1|8396.1|8421.1|8396.1|8421.3|8396.3|8420.9|8395.9|11
1728529500000|2024-10-10 03:05:00|8421.2|8396.2|8421.1|8396.1|8421.2|8396.2|8421.1|8396.1|10
1728529800000|2024-10-10 03:10:00|8421.2|8396.2|8421.2|8396.2|8421.2|8396.2|8421|8396|20
1728530100000|2024-10-10 03:15:00|8421.4|8396.4|8421.3|8396.3|8421.5|8396.5|8421.1|8396.1|8
1728530400000|2024-10-10 03:20:00|8420.9|8395.9|8421.3|8396.3|8421.3|8396.3|8420.9|8395.9|14
1728530700000|2024-10-10 03:25:00|8421.5|8396.5|8420.2|8395.2|8421.7|8396.7|8419.7|8394.7|54
1728531000000|2024-10-10 03:30:00|8420.3|8395.3|8420.7|8395.7|8420.8|8395.8|8420.3|8395.3|8
1728531300000|2024-10-10 03:35:00|8415.7|8400.7|8415.8|8400.8|8415.8|8400.8|8415.6|8400.6|8
1728531900000|2024-10-10 03:45:00|8415.9|8400.9|8415.8|8400.8|8415.9|8400.9|8415.8|8400.8|14
1728532200000|2024-10-10 03:50:00|8415.9|8400.9|8415.9|8400.9|8415.9|8400.9|8415.8|8400.8|7
1728532500000|2024-10-10 03:55:00|8415.8|8400.8|8415.7|8400.7|8415.8|8400.8|8415.6|8400.6|8
1728532800000|2024-10-10 04:00:00|8415.6|8400.6|8416.4|8401.4|8416.4|8401.4|8415.6|8400.6|8
1728533100000|2024-10-10 04:05:00|8416.3|8401.3|8416.3|8401.3|8416.4|8401.4|8416.3|8401.3|5
1728533700000|2024-10-10 04:15:00|8416.2|8401.2|8416.3|8401.3|8416.3|8401.3|8416.2|8401.2|4
1728534000000|2024-10-10 04:20:00|8416.4|8401.4|8416.4|8401.4|8416.4|8401.4|8416.4|8401.4|1
1728534600000|2024-10-10 04:30:00|8416.5|8401.5|8417.3|8402.3|8417.4|8402.4|8416.4|8401.4|22
1728534900000|2024-10-10 04:35:00|8417.5|8402.5|8417.4|8402.4|8417.8|8402.8|8417.2|8402.2|16
1728535200000|2024-10-10 04:40:00|8417.3|8402.3|8417.3|8402.3|8417.3|8402.3|8417.2|8402.2|3
1728535500000|2024-10-10 04:45:00|8417.2|8402.2|8417|8402|8417.3|8402.3|8416.8|8401.8|9
1728535800000|2024-10-10 04:50:00|8417.1|8402.1|8416.9|8401.9|8417.2|8402.2|8416.8|8401.8|7
1728536100000|2024-10-10 04:55:00|8417.1|8402.1|8417.2|8402.2|8417.4|8402.4|8417.1|8402.1|14
1728536400000|2024-10-10 05:00:00|8417.3|8402.3|8417.3|8402.3|8417.4|8402.4|8417.2|8402.2|11
1728536700000|2024-10-10 05:05:00|8417.2|8402.2|8417.3|8402.3|8417.3|8402.3|8417.2|8402.2|6
1728537000000|2024-10-10 05:10:00|8417.2|8402.2|8417.1|8402.1|8417.2|8402.2|8417|8402|28
1728537300000|2024-10-10 05:15:00|8417.2|8402.2|8417.1|8402.1|8417.2|8402.2|8417.1|8402.1|12
1728537600000|2024-10-10 05:20:00|8417.2|8402.2|8417.1|8402.1|8417.2|8402.2|8417.1|8402.1|12
1728538500000|2024-10-10 05:35:00|8416.9|8401.9|8417.1|8402.1|8417.1|8402.1|8416.9|8401.9|20
1728538800000|2024-10-10 05:40:00|8417|8402|8417.3|8402.3|8417.3|8402.3|8416.7|8401.7|17
1728539700000|2024-10-10 05:55:00|8417.4|8402.4|8417.5|8402.5|8417.8|8402.8|8417.3|8402.3|21
1728540000000|2024-10-10 06:00:00|8417.3|8402.3|8417.7|8402.7|8417.7|8402.7|8417.2|8402.2|19
1728540600000|2024-10-10 06:10:00|8417.8|8402.8|8417.7|8402.7|8417.8|8402.8|8417.7|8402.7|2
1728541200000|2024-10-10 06:20:00|8417.6|8402.6|8417.7|8402.7|8417.7|8402.7|8417.6|8402.6|2
1728541500000|2024-10-10 06:25:00|8417.8|8402.8|8417.8|8402.8|8417.8|8402.8|8417.7|8402.7|7
1728541800000|2024-10-10 06:30:00|8417.7|8402.7|8417.8|8402.8|8417.8|8402.8|8417.7|8402.7|16
1728542100000|2024-10-10 06:35:00|8417.7|8402.7|8417.6|8402.6|8417.7|8402.7|8417.3|8402.3|13
1728542400000|2024-10-10 06:40:00|8417.5|8402.5|8417.8|8402.8|8417.8|8402.8|8417.5|8402.5|9
1728542700000|2024-10-10 06:45:00|8417.9|8402.9|8417.8|8402.8|8417.9|8402.9|8417.3|8402.3|18
1728543000000|2024-10-10 06:50:00|8417.7|8402.7|8417.8|8402.8|8417.8|8402.8|8417.7|8402.7|2
1728543300000|2024-10-10 06:55:00|8417.7|8402.7|8417.7|8402.7|8418.1|8403.1|8417.6|8402.6|9
1728543600000|2024-10-10 07:00:00|8417.8|8402.8|8418|8403|8418.1|8403.1|8417.7|8402.7|17
1728543900000|2024-10-10 07:05:00|8417.9|8402.9|8417.8|8402.8|8418.2|8403.2|8417.7|8402.7|11
1728544200000|2024-10-10 07:10:00|8417.7|8402.7|8417.7|8402.7|8417.8|8402.8|8417.6|8402.6|8
1728544500000|2024-10-10 07:15:00|8417.8|8402.8|8417.7|8402.7|8417.8|8402.8|8417.7|8402.7|4
1728544800000|2024-10-10 07:20:00|8417.8|8402.8|8418|8403|8418.1|8403.1|8417.7|8402.7|12
1728545100000|2024-10-10 07:25:00|8418.1|8403.1|8417.8|8402.8|8418.1|8403.1|8417.3|8402.3|14
1728545400000|2024-10-10 07:30:00|8417.9|8402.9|8417.8|8402.8|8417.9|8402.9|8417.3|8402.3|21
1728545700000|2024-10-10 07:35:00|8417.7|8402.7|8417.7|8402.7|8417.8|8402.8|8417.7|8402.7|5
1728546000000|2024-10-10 07:40:00|8417.9|8402.9|8417.8|8402.8|8417.9|8402.9|8417.7|8402.7|3
1728546900000|2024-10-10 07:55:00|8417.7|8402.7|8417.7|8402.7|8417.8|8402.8|8417.6|8402.6|15
1728547500000|2024-10-10 08:05:00|8417.6|8402.6|8417.7|8402.7|8417.8|8402.8|8417.6|8402.6|16
1728547800000|2024-10-10 08:10:00|8417.6|8402.6|8417.7|8402.7|8417.7|8402.7|8417.4|8402.4|40
1728548100000|2024-10-10 08:15:00|8417.6|8402.6|8417.7|8402.7|8417.9|8402.9|8417.6|8402.6|17
1728548400000|2024-10-10 08:20:00|8417.9|8402.9|8417.8|8402.8|8418|8403|8417.8|8402.8|10
1728548700000|2024-10-10 08:25:00|8417.9|8402.9|8417.6|8402.6|8418.1|8403.1|8417.5|8402.5|30
1728549000000|2024-10-10 08:30:00|8417.7|8402.7|8417.7|8402.7|8417.7|8402.7|8417.7|8402.7|1
1728549300000|2024-10-10 08:35:00|8417.6|8402.6|8417.7|8402.7|8417.8|8402.8|8417.6|8402.6|8
1728549600000|2024-10-10 08:40:00|8417.6|8402.6|8417.7|8402.7|8417.7|8402.7|8417.6|8402.6|2
1728549900000|2024-10-10 08:45:00|8417.6|8402.6|8417.7|8402.7|8417.8|8402.8|8417.6|8402.6|12
1728550200000|2024-10-10 08:50:00|8417.6|8402.6|8417.8|8402.8|8417.8|8402.8|8417.6|8402.6|3
1728550500000|2024-10-10 08:55:00|8417.9|8402.9|8418.1|8403.1|8418.1|8403.1|8417.9|8402.9|17
1728550800000|2024-10-10 09:00:00|8423.1|8398.1|8423.1|8398.1|8423.1|8398.1|8423|8398|3
1728551100000|2024-10-10 09:05:00|8422.9|8397.9|8423.1|8398.1|8423.1|8398.1|8422.9|8397.9|8
1728551400000|2024-10-10 09:10:00|8423|8398|8423.3|8398.3|8423.3|8398.3|8422.9|8397.9|10
1728551700000|2024-10-10 09:15:00|8422.9|8397.9|8422.9|8397.9|8423.1|8398.1|8422.3|8397.3|27
1728552000000|2024-10-10 09:20:00|8423|8398|8422.8|8397.8|8423.1|8398.1|8422.8|8397.8|7
1728552300000|2024-10-10 09:25:00|8423.1|8398.1|8422.8|8397.8|8423.4|8403.7|8417.7|8397.7|31
1728552600000|2024-10-10 09:30:00|8422.9|8397.9|8422.7|8397.7|8422.9|8397.9|8422.5|8397.5|22
1728552900000|2024-10-10 09:35:00|8422.9|8397.9|8422.9|8397.9|8423.3|8398.3|8422.8|8397.8|18
1728553200000|2024-10-10 09:40:00|8423.1|8398.1|8422.9|8397.9|8423.3|8398.3|8422.7|8397.7|10
1728553500000|2024-10-10 09:45:00|8422.7|8397.7|8423.1|8398.1|8423.1|8398.1|8422.7|8397.7|2
1728553800000|2024-10-10 09:50:00|8423|8398|8423.1|8398.1|8423.2|8398.2|8423|8398|28
1728554100000|2024-10-10 09:55:00|8423.2|8398.2|8423.3|8398.3|8423.4|8398.4|8423.1|8398.1|18
1728554400000|2024-10-10 10:00:00|8423.4|8398.4|8418.3|8403.3|8423.4|8403.3|8418.3|8398.1|24
1728554700000|2024-10-10 10:05:00|8418.4|8403.4|8418.7|8403.7|8418.7|8403.7|8418.3|8403.3|9
1728555000000|2024-10-10 10:10:00|8418.6|8403.6|8418.6|8403.6|8418.6|8403.6|8418.3|8403.3|5
1728555300000|2024-10-10 10:15:00|8418.5|8403.5|8418.8|8403.8|8418.8|8403.8|8418.5|8403.5|14
1728555600000|2024-10-10 10:20:00|8418.7|8403.7|8418.7|8403.7|8418.8|8403.8|8418.7|8403.7|7
1728555900000|2024-10-10 10:25:00|8418.8|8403.8|8418.7|8403.7|8418.8|8403.8|8418.6|8403.6|10
1728556200000|2024-10-10 10:30:00|8418.6|8403.6|8418.7|8403.7|8418.7|8403.7|8418.4|8403.4|11
1728556500000|2024-10-10 10:35:00|8418.6|8403.6|8418.6|8403.6|8418.7|8403.7|8418.3|8403.3|17
1728556800000|2024-10-10 10:40:00|8418.7|8403.7|8418.2|8403.2|8418.7|8403.7|8418.1|8403.1|28
1728557100000|2024-10-10 10:45:00|8418.3|8403.3|8418.3|8403.3|8418.3|8403.3|8418.2|8403.2|35
1728557400000|2024-10-10 10:50:00|8418.2|8403.2|8418.3|8403.3|8418.4|8403.4|8418.2|8403.2|36
1728557700000|2024-10-10 10:55:00|8418.2|8403.2|8418.3|8403.3|8418.4|8403.4|8418.2|8403.2|16
1728558000000|2024-10-10 11:00:00|8418.2|8403.2|8418.3|8403.3|8418.4|8403.4|8418.1|8403.1|18
1728558300000|2024-10-10 11:05:00|8418.4|8403.4|8418.3|8403.3|8418.4|8403.4|8418.3|8403.3|16
1728558600000|2024-10-10 11:10:00|8418.4|8403.4|8418.3|8403.3|8418.4|8403.4|8418.2|8403.2|22
1728559200000|2024-10-10 11:20:00|8418.2|8403.2|8418.2|8403.2|8418.2|8403.2|8418.1|8403.1|9
1728559500000|2024-10-10 11:25:00|8418.1|8403.1|8418.4|8403.4|8418.5|8403.5|8418|8403|26
1728559800000|2024-10-10 11:30:00|8418.5|8403.5|8418.5|8403.5|8418.7|8403.7|8418.3|8403.3|31
1728560100000|2024-10-10 11:35:00|8418.6|8403.6|8418.6|8403.6|8418.6|8403.6|8418.6|8403.6|1
1728560400000|2024-10-10 11:40:00|8418.7|8403.7|8418.7|8403.7|8418.7|8403.7|8418.6|8403.6|5
1728561000000|2024-10-10 11:50:00|8418.8|8403.8|8418.7|8403.7|8418.8|8403.8|8418.7|8403.7|4
1728561300000|2024-10-10 11:55:00|8418.8|8403.8|8418.8|8403.8|8418.8|8403.8|8418.7|8403.7|17
1728561600000|2024-10-10 12:00:00|8418.9|8403.9|8419.1|8404.1|8419.2|8404.2|8418.8|8403.8|50
1728562200000|2024-10-10 12:10:00|8419|8404|8419.1|8404.1|8419.3|8404.3|8418.7|8403.7|25
1728562500000|2024-10-10 12:15:00|8419.2|8404.2|8419.2|8404.2|8419.2|8404.2|8419|8404|37
1728562800000|2024-10-10 12:20:00|8424.2|8399.2|8424.1|8399.1|8424.4|8404.2|8419.2|8399.1|23
1728563100000|2024-10-10 12:25:00|8424.2|8399.2|8424.3|8399.3|8424.6|8399.6|8423.9|8398.9|54
1728563400000|2024-10-10 12:30:00|8425.3|8400.3|8423.1|8398.1|8426.1|8401.1|8422.5|8397.5|254
1728563700000|2024-10-10 12:35:00|8423|8398|8419.2|8404.2|8424.2|8404.3|8418.3|8397.9|91
1728564000000|2024-10-10 12:40:00|8419.3|8404.3|8418.6|8403.6|8419.4|8404.4|8418.4|8403.4|26
1728564300000|2024-10-10 12:45:00|8418.5|8403.5|8421.5|8396.5|8421.7|8403.6|8416.4|8396.4|65
1728564600000|2024-10-10 12:50:00|8421.6|8396.6|8416.4|8401.4|8421.6|8401.7|8416.2|8396.4|85
1728564900000|2024-10-10 12:55:00|8416.3|8401.3|8422.1|8397.1|8422.1|8401.6|8416.2|8396.3|89
1728565200000|2024-10-10 13:00:00|8422|8397|8422.1|8397.1|8422.8|8397.8|8422|8397|54
1728565500000|2024-10-10 13:05:00|8422.2|8397.2|8422.5|8397.5|8422.8|8397.8|8422.1|8397.1|26
1728565800000|2024-10-10 13:10:00|8422.6|8397.6|8422.8|8397.8|8422.9|8397.9|8422.6|8397.6|11
1728566100000|2024-10-10 13:15:00|8422.9|8397.9|8417.6|8402.6|8423.4|8402.7|8417.5|8397.2|53
1728566400000|2024-10-10 13:20:00|8417.7|8402.7|8417.7|8402.7|8417.8|8402.8|8417.5|8402.5|29
1728567000000|2024-10-10 13:30:00|8417.8|8402.8|8419.5|8404.5|8419.5|8404.5|8417.7|8402.7|34
1728567300000|2024-10-10 13:35:00|8419.4|8404.4|8424.7|8399.7|8424.8|8404.4|8419.1|8399.1|26
1728567600000|2024-10-10 13:40:00|8424.6|8399.6|8424.8|8399.8|8424.8|8399.8|8423.9|8398.9|42
1728567900000|2024-10-10 13:45:00|8424.7|8399.7|8423.7|8398.7|8424.8|8399.8|8423.7|8398.7|44
1728568200000|2024-10-10 13:50:00|8423.8|8398.8|8422.6|8397.6|8423.8|8398.8|8422.6|8397.6|20
1728568500000|2024-10-10 13:55:00|8417.7|8402.7|8417.7|8402.7|8417.7|8402.7|8417.4|8402.4|42
1728568800000|2024-10-10 14:00:00|8417.6|8402.6|8422.1|8397.1|8422.3|8402.7|8417.2|8396.8|47
1728569100000|2024-10-10 14:05:00|8422.3|8397.3|8423.1|8398.1|8423.1|8398.1|8422.3|8397.3|10
1728569400000|2024-10-10 14:10:00|8422.9|8397.9|8417.7|8402.7|8423|8402.7|8417.4|8396.8|50
1728569700000|2024-10-10 14:15:00|8417.8|8402.8|8417.7|8402.7|8422.9|8402.9|8417.3|8397.4|25
1728570000000|2024-10-10 14:20:00|8417.8|8402.8|8417.9|8402.9|8417.9|8402.9|8417.6|8402.6|28
1728570300000|2024-10-10 14:25:00|8417.8|8402.8|8423.1|8398.1|8423.4|8402.8|8417.6|8397.7|37
1728570600000|2024-10-10 14:30:00|8423.2|8398.2|8423.3|8398.3|8423.3|8398.3|8423.1|8398.1|14
1728570900000|2024-10-10 14:35:00|8423.2|8398.2|8418.3|8403.3|8423.3|8403.3|8418.1|8398.2|33
1728571200000|2024-10-10 14:40:00|8418.2|8403.2|8423.1|8398.1|8423.3|8403.3|8418.2|8398.1|33
1728571500000|2024-10-10 14:45:00|8423.2|8398.2|8423.1|8398.1|8423.3|8398.3|8423.1|8398.1|38
1728571800000|2024-10-10 14:50:00|8423|8398|8423.1|8398.1|8423.2|8398.2|8423|8398|22
1728572100000|2024-10-10 14:55:00|8423.2|8398.2|8422.9|8397.9|8423.2|8398.2|8422.7|8397.7|15
1728572700000|2024-10-10 15:05:00|8423.1|8398.1|8418.3|8403.3|8423.5|8403.3|8418.3|8398.1|6
1728573000000|2024-10-10 15:10:00|8418.2|8403.2|8418.1|8403.1|8418.3|8403.3|8417.7|8402.7|10
1728573600000|2024-10-10 15:20:00|8423.1|8398.1|8423|8398|8423.1|8398.1|8423|8398|4
1728573900000|2024-10-10 15:25:00|8418|8403|8418.1|8403.1|8418.1|8403.1|8417.9|8402.9|33
1728574200000|2024-10-10 15:30:00|8418|8403|8418.3|8403.3|8423.3|8403.5|8418|8398.1|8
1728574500000|2024-10-10 15:35:00|8423.3|8398.3|8423|8398|8423.3|8398.3|8423|8398|5
1728574800000|2024-10-10 15:40:00|8422.9|8397.9|8422.9|8397.9|8422.9|8397.9|8422.9|8397.9|1
1728575100000|2024-10-10 15:45:00|8422.7|8397.7|8423.3|8398.3|8423.3|8398.3|8422.6|8397.6|10
1728575400000|2024-10-10 15:50:00|8423.2|8398.2|8423.1|8398.1|8423.3|8398.3|8423.1|8398.1|16
1728575700000|2024-10-10 15:55:00|8423|8398|8422.9|8397.9|8423.1|8398.1|8422.9|8397.9|16
1728576000000|2024-10-10 16:00:00|8422.8|8397.8|8422.5|8397.5|8422.9|8397.9|8422.3|8397.3|16
1728576300000|2024-10-10 16:05:00|8422.3|8397.3|8422.7|8397.7|8422.7|8397.7|8422.3|8397.3|6
1728576900000|2024-10-10 16:15:00|8422.5|8397.5|8422.7|8397.7|8422.7|8397.7|8422.5|8397.5|2
1728577200000|2024-10-10 16:20:00|8422.6|8397.6|8422.7|8397.7|8422.7|8397.7|8422.5|8397.5|7
1728577500000|2024-10-10 16:25:00|8422.5|8397.5|8422.7|8397.7|8422.7|8397.7|8422.5|8397.5|20
1728578100000|2024-10-10 16:35:00|8422.6|8397.6|8422.7|8397.7|8422.7|8397.7|8422.6|8397.6|6
1728578400000|2024-10-10 16:40:00|8422.6|8397.6|8422.8|8397.8|8422.8|8397.8|8422.6|8397.6|9
1728578700000|2024-10-10 16:45:00|8422.7|8397.7|8422.9|8397.9|8423|8398|8422.7|8397.7|56
1728579000000|2024-10-10 16:50:00|8422.8|8397.8|8422.8|8397.8|8422.9|8397.9|8422.8|8397.8|3
1728579300000|2024-10-10 16:55:00|8422.9|8397.9|8423.3|8398.3|8423.3|8398.3|8422.9|8397.9|13
1728579600000|2024-10-10 17:00:00|8423.2|8398.2|8422.8|8397.8|8423.3|8398.3|8422.8|8397.8|28
1728579900000|2024-10-10 17:05:00|8422.9|8397.9|8423.1|8398.1|8423.1|8398.1|8422.7|8397.7|26
1728580200000|2024-10-10 17:10:00|8423|8398|8423.3|8398.3|8423.3|8398.3|8422.9|8397.9|29
1728580500000|2024-10-10 17:15:00|8423.2|8398.2|8423.2|8398.2|8423.2|8398.2|8423.2|8398.2|1
1728580800000|2024-10-10 17:20:00|8423.1|8398.1|8422.7|8397.7|8423.1|8398.1|8422.5|8397.5|21
1728581100000|2024-10-10 17:25:00|8422.8|8397.8|8422.8|8397.8|8422.8|8397.8|8422.8|8397.8|1
1728581400000|2024-10-10 17:30:00|8422.7|8397.7|8422.8|8397.8|8422.8|8397.8|8422.7|8397.7|2
1728581700000|2024-10-10 17:35:00|8422.7|8397.7|8422.7|8397.7|8422.8|8397.8|8422.7|8397.7|7
1728582000000|2024-10-10 17:40:00|8422.8|8397.8|8422.8|8397.8|8422.8|8397.8|8422.6|8397.6|17
1728582900000|2024-10-10 17:55:00|8422.7|8397.7|8422.8|8397.8|8422.8|8397.8|8422.6|8397.6|16
1728583800000|2024-10-10 18:10:00|8422.6|8397.6|8422.8|8397.8|8422.8|8397.8|8422.6|8397.6|2
1728584700000|2024-10-10 18:25:00|8422.7|8397.7|8422.8|8397.8|8422.8|8397.8|8422.7|8397.7|4
1728585600000|2024-10-10 18:40:00|8422.7|8397.7|8422.8|8397.8|8422.8|8397.8|8422.7|8397.7|6
1728585900000|2024-10-10 18:45:00|8422.7|8397.7|8422.7|8397.7|8422.7|8397.7|8422.7|8397.7|1
1728586500000|2024-10-10 18:55:00|8422.9|8397.9|8423|8398|8423.1|8398.1|8422.9|8397.9|3
1728586800000|2024-10-10 19:00:00|8423.1|8398.1|8423|8398|8423.1|8398.1|8422.9|8397.9|11
1728587100000|2024-10-10 19:05:00|8423.1|8398.1|8423|8398|8423.1|8398.1|8422.9|8397.9|8
1728587400000|2024-10-10 19:10:00|8422.9|8397.9|8422.7|8397.7|8423.1|8398.1|8422.7|8397.7|7
1728588000000|2024-10-10 19:20:00|8422.6|8397.6|8422.7|8397.7|8422.7|8397.7|8422.6|8397.6|2
1728588300000|2024-10-10 19:25:00|8422.6|8397.6|8422.9|8397.9|8422.9|8397.9|8422.6|8397.6|5
1728588600000|2024-10-10 19:30:00|8422.7|8397.7|8422.7|8397.7|8422.7|8397.7|8422.7|8397.7|1
1728588900000|2024-10-10 19:35:00|8422.5|8397.5|8422.5|8397.5|8422.5|8397.5|8422.5|8397.5|1
1728589200000|2024-10-10 19:40:00|8422.6|8397.6|8422.9|8397.9|8422.9|8397.9|8422.6|8397.6|5
1728590100000|2024-10-10 19:55:00|8422.7|8397.7|8422.7|8397.7|8422.7|8397.7|8422.7|8397.7|1
1728608400000|2024-10-11 01:00:00|8422.4|8397.4|8422.7|8397.7|8422.8|8397.8|8422.4|8397.4|20
1728608700000|2024-10-11 01:05:00|8423|8398|8423|8398|8423|8398|8422.6|8397.6|15
1728609000000|2024-10-11 01:10:00|8422.7|8397.7|8422.8|8397.8|8422.8|8397.8|8422.3|8397.3|7
1728609900000|2024-10-11 01:25:00|8422.9|8397.9|8422.9|8397.9|8422.9|8397.9|8422.9|8397.9|1
1728610200000|2024-10-11 01:30:00|8423|8398|8423.1|8398.1|8424|8399|8423|8398|4
1728610500000|2024-10-11 01:35:00|8423.3|8398.3|8423.1|8398.1|8423.3|8398.3|8423.1|8398.1|2
1728611400000|2024-10-11 01:50:00|8423|8398|8423|8398|8423|8398|8423|8398|1
1728612300000|2024-10-11 02:05:00|8422.7|8397.7|8422.7|8397.7|8422.7|8397.7|8422.7|8397.7|1
1728612900000|2024-10-11 02:15:00|8422.6|8397.6|8422.7|8397.7|8422.7|8397.7|8422.6|8397.6|2
1728613500000|2024-10-11 02:25:00|8422.6|8397.6|8422.7|8397.7|8422.7|8397.7|8422.3|8397.3|16
1728613800000|2024-10-11 02:30:00|8422.4|8397.4|8422.3|8397.3|8422.4|8397.4|8422.3|8397.3|2
1728615600000|2024-10-11 03:00:00|8422.2|8397.2|8422.2|8397.2|8422.3|8397.3|8422.2|8397.2|11
1728615900000|2024-10-11 03:05:00|8422.3|8397.3|8422.2|8397.2|8422.3|8397.3|8422.2|8397.2|8
1728616200000|2024-10-11 03:10:00|8422.3|8397.3|8422.3|8397.3|8422.3|8397.3|8422.3|8397.3|1
1728616500000|2024-10-11 03:15:00|8422.4|8397.4|8422.3|8397.3|8422.4|8397.4|8422.1|8397.1|13
1728616800000|2024-10-11 03:20:00|8422.2|8397.2|8423.3|8398.3|8423.4|8398.4|8422.1|8397.1|31
1728617100000|2024-10-11 03:25:00|8423.4|8398.4|8423.3|8398.3|8423.5|8398.5|8423.2|8398.2|23
1728617400000|2024-10-11 03:30:00|8423.4|8398.4|8423.3|8398.3|8423.4|8398.4|8422.7|8397.7|41
1728617700000|2024-10-11 03:35:00|8423.2|8398.2|8422.9|8397.9|8423.3|8398.3|8422.6|8397.6|54
1728618000000|2024-10-11 03:40:00|8423.1|8398.1|8422.9|8397.9|8423.1|8398.1|8422.6|8397.6|35
1728618300000|2024-10-11 03:45:00|8422.8|8397.8|8423.3|8398.3|8423.4|8398.4|8422.8|8397.8|12
1728618600000|2024-10-11 03:50:00|8423.2|8398.2|8423.3|8398.3|8423.3|8398.3|8423.1|8398.1|28
1728618900000|2024-10-11 03:55:00|8423.2|8398.2|8423.3|8398.3|8423.5|8398.5|8423.2|8398.2|14
1728619200000|2024-10-11 04:00:00|8423.4|8398.4|8423.3|8398.3|8423.4|8398.4|8423.3|8398.3|10
1728619500000|2024-10-11 04:05:00|8423.2|8398.2|8424.2|8399.2|8424.2|8399.2|8423.1|8398.1|28
1728619800000|2024-10-11 04:10:00|8424.1|8399.1|8424.1|8399.1|8425.3|8400.3|8423.9|8398.9|62
1728620100000|2024-10-11 04:15:00|8423.9|8398.9|8424.3|8399.3|8424.3|8399.3|8423.9|8398.9|13
1728620400000|2024-10-11 04:20:00|8424.2|8399.2|8424.3|8399.3|8424.4|8399.4|8424.2|8399.2|6
1728620700000|2024-10-11 04:25:00|8424.2|8399.2|8424.7|8399.7|8424.7|8399.7|8424.2|8399.2|26
1728621000000|2024-10-11 04:30:00|8424.8|8399.8|8424.7|8399.7|8424.8|8399.8|8424.5|8399.5|13
1728621300000|2024-10-11 04:35:00|8424.6|8399.6|8424.6|8399.6|8424.7|8399.7|8424.4|8399.4|28
1728621600000|2024-10-11 04:40:00|8424.5|8399.5|8424.8|8399.8|8424.8|8399.8|8424.5|8399.5|8
1728621900000|2024-10-11 04:45:00|8424.9|8399.9|8424.8|8399.8|8424.9|8399.9|8424.8|8399.8|2
1728622200000|2024-10-11 04:50:00|8424.9|8399.9|8424.8|8399.8|8424.9|8399.9|8424.8|8399.8|6
1728622500000|2024-10-11 04:55:00|8424.9|8399.9|8424.7|8399.7|8424.9|8399.9|8424.7|8399.7|11
1728622800000|2024-10-11 05:00:00|8424.8|8399.8|8419.9|8404.9|8424.8|8405|8419.8|8399.8|15
1728623100000|2024-10-11 05:05:00|8419.8|8404.8|8419.9|8404.9|8420|8405|8419.8|8404.8|10
1728623400000|2024-10-11 05:10:00|8420|8405|8420.7|8405.7|8420.7|8405.7|8420|8405|20
1728623700000|2024-10-11 05:15:00|8420.6|8405.6|8425.2|8400.2|8425.8|8405.7|8420.6|8400.1|11
1728624300000|2024-10-11 05:25:00|8425.6|8400.6|8425.8|8400.8|8425.8|8400.8|8425.3|8400.3|5
1728624600000|2024-10-11 05:30:00|8425.6|8400.6|8425.3|8400.3|8425.6|8400.6|8425.1|8400.1|29
1728624900000|2024-10-11 05:35:00|8425.2|8400.2|8424.9|8399.9|8425.2|8400.2|8424.6|8399.6|12
1728625200000|2024-10-11 05:40:00|8425|8400|8425.2|8400.2|8425.4|8400.4|8425|8400|21
1728625500000|2024-10-11 05:45:00|8425.1|8400.1|8425.1|8400.1|8425.3|8400.3|8425.1|8400.1|11
1728625800000|2024-10-11 05:50:00|8425.2|8400.2|8425.2|8400.2|8425.3|8400.3|8425.1|8400.1|22
1728626100000|2024-10-11 05:55:00|8425.1|8400.1|8425.3|8400.3|8425.3|8400.3|8425.1|8400.1|5
1728626400000|2024-10-11 06:00:00|8425.2|8400.2|8425.3|8400.3|8425.4|8400.4|8425.2|8400.2|10
1728626700000|2024-10-11 06:05:00|8425.4|8400.4|8425.4|8400.4|8425.4|8400.4|8425.3|8400.3|25
1728627000000|2024-10-11 06:10:00|8425.5|8400.5|8434.5|8409.5|8434.9|8412.5|8424|8400.5|192
1728627300000|2024-10-11 06:15:00|8434.4|8409.4|8432.8|8407.8|8435.3|8410.3|8429.6|8404.6|186
1728627600000|2024-10-11 06:20:00|8432.6|8407.6|8431.7|8406.7|8433.3|8414.2|8428.1|8406.6|97
1728627900000|2024-10-11 06:25:00|8431.8|8406.8|8431.7|8406.7|8431.9|8406.9|8430.7|8405.7|64
1728628200000|2024-10-11 06:30:00|8431.6|8406.6|8427.8|8412.8|8432.7|8412.8|8427.8|8406.6|45
1728628500000|2024-10-11 06:35:00|8427.7|8412.7|8431.6|8406.6|8433.1|8413.8|8427.1|8406.6|107
1728628800000|2024-10-11 06:40:00|8431.7|8406.7|8431.8|8406.8|8431.9|8411.8|8425.8|8405.8|87
1728629100000|2024-10-11 06:45:00|8431.9|8406.9|8432.3|8407.3|8432.4|8407.4|8431.8|8406.8|35
1728629400000|2024-10-11 06:50:00|8432.2|8407.2|8431.7|8406.7|8433.4|8408.4|8431.4|8406.4|76
1728629700000|2024-10-11 06:55:00|8431.8|8406.8|8427.2|8412.2|8431.8|8412.4|8426.7|8406.8|19
1728630000000|2024-10-11 07:00:00|8427.3|8412.3|8428.4|8413.4|8428.4|8413.4|8427.2|8412.2|44
1728630300000|2024-10-11 07:05:00|8428.3|8413.3|8432.7|8407.7|8433.5|8414.4|8428.3|8407.7|93
1728630600000|2024-10-11 07:10:00|8427.8|8412.8|8426.8|8411.8|8432.1|8412.8|8426.6|8406.2|46
1728631200000|2024-10-11 07:20:00|8427|8412|8427.4|8412.4|8427.5|8412.5|8427|8412|20
1728631500000|2024-10-11 07:25:00|8427.5|8412.5|8427.4|8412.4|8428|8413|8427.3|8412.3|29
1728631800000|2024-10-11 07:30:00|8427.8|8412.8|8427.8|8412.8|8427.8|8412.8|8427.7|8412.7|9
1728632100000|2024-10-11 07:35:00|8427.9|8412.9|8428.4|8413.4|8433.9|8413.8|8427.9|8408.7|46
1728632400000|2024-10-11 07:40:00|8428.3|8413.3|8428.3|8413.3|8428.4|8413.4|8428.2|8413.2|31
1728632700000|2024-10-11 07:45:00|8428.4|8413.4|8427.6|8412.6|8432.8|8413.5|8427.4|8407|59
1728633000000|2024-10-11 07:50:00|8427.4|8412.4|8427.4|8412.4|8427.4|8412.4|8427.3|8412.3|3
1728633300000|2024-10-11 07:55:00|8427.5|8412.5|8427.8|8412.8|8427.8|8412.8|8427.5|8412.5|4
1728633600000|2024-10-11 08:00:00|8427.9|8412.9|8427.8|8412.8|8428.2|8413.2|8427.8|8412.8|14
1728633900000|2024-10-11 08:05:00|8427.9|8412.9|8428|8413|8428|8413|8427.9|8412.9|4
1728634200000|2024-10-11 08:10:00|8428.2|8413.2|8429.1|8414.1|8429.6|8414.6|8428.2|8413.2|38
1728634500000|2024-10-11 08:15:00|8429.2|8414.2|8428.7|8413.7|8429.3|8414.3|8428.6|8413.6|25
1728634800000|2024-10-11 08:20:00|8428.9|8413.9|8428.4|8413.4|8433.7|8414.3|8428.3|8408.7|24
1728635100000|2024-10-11 08:25:00|8428.3|8413.3|8432.9|8407.9|8433.3|8413.3|8427.7|8407.3|60
1728635400000|2024-10-11 08:30:00|8433|8408|8433.3|8408.3|8433.3|8408.3|8432.7|8407.7|18
1728635700000|2024-10-11 08:35:00|8433.2|8408.2|8432.3|8407.3|8433.2|8408.2|8431.7|8406.7|43
1728636000000|2024-10-11 08:40:00|8432.2|8407.2|8432.6|8407.6|8432.6|8407.6|8431.7|8406.7|15
1728636300000|2024-10-11 08:45:00|8432.5|8407.5|8428.3|8413.3|8432.5|8413.3|8427.6|8407.5|13
1728636600000|2024-10-11 08:50:00|8428.2|8413.2|8428.3|8413.3|8428.3|8413.3|8428.2|8413.2|14
1728636900000|2024-10-11 08:55:00|8428|8413|8427.8|8412.8|8428|8413|8427.8|8412.8|4
1728637200000|2024-10-11 09:00:00|8428|8413|8428.9|8413.9|8428.9|8413.9|8428|8413|12
1728637500000|2024-10-11 09:05:00|8428.8|8413.8|8433.3|8408.3|8433.3|8414.1|8428.3|8408.3|11
1728637800000|2024-10-11 09:10:00|8433.1|8408.1|8427|8412|8433.1|8412.9|8426.8|8406.7|37
1728638100000|2024-10-11 09:15:00|8427.2|8412.2|8426.8|8411.8|8431.8|8412.2|8426.6|8406.7|34
1728638400000|2024-10-11 09:20:00|8426.9|8411.9|8426.9|8411.9|8427.2|8412.2|8426.8|8411.8|24
1728638700000|2024-10-11 09:25:00|8426.8|8411.8|8426.8|8411.8|8426.9|8411.9|8426.6|8411.6|23
1728639000000|2024-10-11 09:30:00|8426.9|8411.9|8427.2|8412.2|8427.3|8412.3|8426.7|8411.7|22
1728639300000|2024-10-11 09:35:00|8427.3|8412.3|8426.9|8411.9|8427.4|8412.4|8426.8|8411.8|43
1728639600000|2024-10-11 09:40:00|8427|8412|8427.4|8412.4|8427.4|8412.4|8426.9|8411.9|33
1728639900000|2024-10-11 09:45:00|8427.3|8412.3|8432.3|8407.3|8432.4|8412.6|8427.3|8407.3|15
1728640200000|2024-10-11 09:50:00|8432.4|8407.4|8432.7|8407.7|8432.7|8407.7|8432.3|8407.3|7
1728640500000|2024-10-11 09:55:00|8432.8|8407.8|8434.6|8409.6|8434.7|8409.7|8432.8|8407.8|47
1728640800000|2024-10-11 10:00:00|8434.7|8409.7|8436.1|8411.1|8436.1|8411.1|8434.3|8409.3|30
1728641100000|2024-10-11 10:05:00|8436.2|8411.2|8432.6|8417.6|8437|8417.8|8432|8410.7|63
1728641400000|2024-10-11 10:10:00|8437.6|8412.6|8430.8|8415.8|8437.6|8417.4|8430.6|8412.3|50
1728641700000|2024-10-11 10:15:00|8430.7|8415.7|8436.2|8411.2|8436.8|8416.4|8430.7|8410.7|39
1728642000000|2024-10-11 10:20:00|8436.1|8411.1|8436.2|8411.2|8436.3|8411.3|8435.8|8410.8|48
1728642300000|2024-10-11 10:25:00|8436.3|8411.3|8436.3|8411.3|8436.4|8411.4|8436.1|8411.1|31
1728642600000|2024-10-11 10:30:00|8436.2|8411.2|8436.2|8411.2|8436.4|8411.4|8436.1|8411.1|8
1728642900000|2024-10-11 10:35:00|8436.3|8411.3|8436.2|8411.2|8436.3|8411.3|8436.2|8411.2|4
1728643200000|2024-10-11 10:40:00|8436.3|8411.3|8436.2|8411.2|8436.6|8411.6|8436.2|8411.2|28
1728643500000|2024-10-11 10:45:00|8436.3|8411.3|8436.3|8411.3|8437.1|8412.1|8436.2|8411.2|46
1728643800000|2024-10-11 10:50:00|8436.4|8411.4|8436.5|8411.5|8436.9|8411.9|8436.2|8411.2|52
1728644100000|2024-10-11 10:55:00|8431.5|8416.5|8431.2|8416.2|8431.6|8416.6|8431.2|8416.2|31
1728644400000|2024-10-11 11:00:00|8431.3|8416.3|8431|8416|8431.4|8416.4|8430.9|8415.9|31
1728644700000|2024-10-11 11:05:00|8431.2|8416.2|8431.3|8416.3|8431.4|8416.4|8431.2|8416.2|6
1728645000000|2024-10-11 11:10:00|8431.1|8416.1|8430.7|8415.7|8431.1|8416.1|8430.7|8415.7|4
1728645300000|2024-10-11 11:15:00|8430.4|8415.4|8430.3|8415.3|8430.7|8415.7|8430.3|8415.3|9
1728645600000|2024-10-11 11:20:00|8430.4|8415.4|8429.9|8414.9|8430.5|8415.5|8429.8|8414.8|30
1728645900000|2024-10-11 11:25:00|8430|8415|8429.9|8414.9|8430.1|8415.1|8429.9|8414.9|20
1728646200000|2024-10-11 11:30:00|8429.8|8414.8|8429.9|8414.9|8435.1|8415|8429.7|8409.9|29
1728646500000|2024-10-11 11:35:00|8430|8415|8435|8410|8435.1|8415|8430|8409.9|40
1728646800000|2024-10-11 11:40:00|8434.9|8409.9|8434.7|8409.7|8435.2|8410.2|8434.7|8409.7|25
1728647100000|2024-10-11 11:45:00|8434.6|8409.6|8435|8410|8435|8410|8434.6|8409.6|28
1728647400000|2024-10-11 11:50:00|8434.9|8409.9|8429.3|8414.3|8435.1|8415|8429.3|8409.9|14
1728647700000|2024-10-11 11:55:00|8429.4|8414.4|8429.4|8414.4|8429.4|8414.4|8429.2|8414.2|5
1728648000000|2024-10-11 12:00:00|8429.3|8414.3|8429.3|8414.3|8429.4|8414.4|8429.1|8414.1|15
1728648300000|2024-10-11 12:05:00|8429.2|8414.2|8429|8414|8429.3|8414.3|8428.9|8413.9|7
1728648600000|2024-10-11 12:10:00|8428.8|8413.8|8428|8413|8433.7|8413.8|8428|8408.1|25
1728648900000|2024-10-11 12:15:00|8428.1|8413.1|8433.3|8408.3|8433.3|8413.1|8428.1|8407.9|23
1728649200000|2024-10-11 12:20:00|8433.4|8408.4|8433.8|8408.8|8433.8|8408.8|8433.3|8408.3|19
1728649500000|2024-10-11 12:25:00|8433.7|8408.7|8433.6|8408.6|8433.9|8408.9|8433.4|8408.4|18
1728649800000|2024-10-11 12:30:00|8433.2|8408.2|8428.3|8413.3|8433.6|8413.7|8428.1|8408.2|30
1728650100000|2024-10-11 12:35:00|8428.4|8413.4|8429.4|8414.4|8434.4|8414.4|8428.4|8409.1|22
1728650400000|2024-10-11 12:40:00|8429.5|8414.5|8435|8410|8435.2|8414.6|8429.3|8409.1|60
1728650700000|2024-10-11 12:45:00|8435.1|8410.1|8435.7|8410.7|8435.7|8410.7|8434.7|8409.7|53
1728651000000|2024-10-11 12:50:00|8435.5|8410.5|8435.6|8410.6|8435.7|8410.7|8435.3|8410.3|21
1728651300000|2024-10-11 12:55:00|8435.5|8410.5|8435.1|8410.1|8435.6|8410.6|8434.9|8409.9|43
1728651600000|2024-10-11 13:00:00|8435.2|8410.2|8435.1|8410.1|8435.7|8410.7|8435.1|8410.1|32
1728651900000|2024-10-11 13:05:00|8435.3|8410.3|8435.6|8410.6|8435.8|8410.8|8435.3|8410.3|26
1728652200000|2024-10-11 13:10:00|8435.7|8410.7|8435.6|8410.6|8435.8|8410.8|8435.6|8410.6|18
1728652500000|2024-10-11 13:15:00|8435.4|8410.4|8435.3|8410.3|8435.6|8410.6|8435.2|8410.2|21
1728652800000|2024-10-11 13:20:00|8435.4|8410.4|8435.5|8410.5|8435.7|8410.7|8435.4|8410.4|27
1728653100000|2024-10-11 13:25:00|8435.6|8410.6|8436.3|8411.3|8436.3|8411.3|8435.6|8410.6|25
1728653400000|2024-10-11 13:30:00|8436.1|8411.1|8435.7|8410.7|8436.2|8411.2|8435.3|8410.3|37
1728653700000|2024-10-11 13:35:00|8435.4|8410.4|8436.2|8411.2|8436.2|8411.2|8435.3|8410.3|20
1728654000000|2024-10-11 13:40:00|8436.1|8411.1|8436.1|8411.1|8436.2|8411.2|8435.9|8410.9|14
1728654300000|2024-10-11 13:45:00|8436.2|8411.2|8436.1|8411.1|8436.3|8411.3|8436.1|8411.1|16
1728654600000|2024-10-11 13:50:00|8436.2|8411.2|8436.1|8411.1|8436.3|8411.3|8436.1|8411.1|12
1728654900000|2024-10-11 13:55:00|8436.2|8411.2|8436.2|8411.2|8436.8|8411.8|8436.2|8411.2|18
1728655200000|2024-10-11 14:00:00|8436.1|8411.1|8436.7|8411.7|8436.9|8411.9|8436.1|8411.1|31
1728655500000|2024-10-11 14:05:00|8436.4|8411.4|8436.3|8411.3|8436.7|8411.7|8436.1|8411.1|23
1728655800000|2024-10-11 14:10:00|8436.2|8411.2|8436.3|8411.3|8436.4|8411.4|8436.2|8411.2|4
1728656100000|2024-10-11 14:15:00|8436.2|8411.2|8436.6|8411.6|8436.7|8411.7|8436.2|8411.2|29
1728656400000|2024-10-11 14:20:00|8436.7|8411.7|8437.2|8412.2|8437.2|8412.2|8436.7|8411.7|8
1728656700000|2024-10-11 14:25:00|8437.3|8412.3|8437.2|8412.2|8437.3|8412.3|8436.7|8411.7|27
1728657000000|2024-10-11 14:30:00|8437.3|8412.3|8437.1|8412.1|8437.3|8412.3|8436.9|8411.9|28
1728657300000|2024-10-11 14:35:00|8437.2|8412.2|8437.1|8412.1|8437.7|8412.7|8437.1|8412.1|15
1728657600000|2024-10-11 14:40:00|8437.2|8412.2|8437|8412|8437.2|8412.2|8436.9|8411.9|7
1728657900000|2024-10-11 14:45:00|8437.1|8412.1|8437.5|8412.5|8437.5|8412.5|8436.8|8411.8|8
1728658200000|2024-10-11 14:50:00|8437.6|8412.6|8437.7|8412.7|8437.9|8412.9|8437.6|8412.6|5
1728658500000|2024-10-11 14:55:00|8437.6|8412.6|8437.7|8412.7|8437.7|8412.7|8437.5|8412.5|16
1728658800000|2024-10-11 15:00:00|8437.8|8412.8|8437.8|8412.8|8437.8|8412.8|8437.7|8412.7|11
1728659100000|2024-10-11 15:05:00|8437.7|8412.7|8437.7|8412.7|8438|8413|8437.5|8412.5|38
1728659400000|2024-10-11 15:10:00|8437.6|8412.6|8437.4|8412.4|8437.6|8412.6|8437.3|8412.3|7
1728659700000|2024-10-11 15:15:00|8437.5|8412.5|8437.7|8412.7|8437.7|8412.7|8437.5|8412.5|4
1728660000000|2024-10-11 15:20:00|8437.8|8412.8|8437.6|8412.6|8437.8|8412.8|8437.6|8412.6|11
1728660300000|2024-10-11 15:25:00|8437.7|8412.7|8437.6|8412.6|8437.7|8412.7|8437.6|8412.6|2
1728660600000|2024-10-11 15:30:00|8437.5|8412.5|8437.4|8412.4|8437.7|8412.7|8437.3|8412.3|9
1728660900000|2024-10-11 15:35:00|8437.5|8412.5|8437.8|8412.8|8437.8|8412.8|8437.5|8412.5|5
1728661200000|2024-10-11 15:40:00|8437.7|8412.7|8437.7|8412.7|8437.8|8412.8|8437.7|8412.7|3
1728661500000|2024-10-11 15:45:00|8437.8|8412.8|8438.4|8413.4|8438.5|8413.5|8437.8|8412.8|10
1728661800000|2024-10-11 15:50:00|8438.3|8413.3|8438.3|8413.3|8438.4|8413.4|8438.3|8413.3|3
1728662100000|2024-10-11 15:55:00|8438.2|8413.2|8438.2|8413.2|8438.2|8413.2|8438.2|8413.2|1
1728662400000|2024-10-11 16:00:00|8438|8413|8437.7|8412.7|8438|8413|8437.3|8412.3|11
1728662700000|2024-10-11 16:05:00|8437.6|8412.6|8438.2|8413.2|8438.3|8413.3|8437.6|8412.6|11
1728663000000|2024-10-11 16:10:00|8438.3|8413.3|8438.3|8413.3|8438.5|8413.5|8438.1|8413.1|12
1728663300000|2024-10-11 16:15:00|8438.2|8413.2|8438.1|8413.1|8438.2|8413.2|8438|8413|15
1728664200000|2024-10-11 16:30:00|8438.2|8413.2|8438.3|8413.3|8438.4|8413.4|8438.2|8413.2|6
1728664500000|2024-10-11 16:35:00|8438.4|8413.4|8438.6|8413.6|8438.6|8413.6|8438.4|8413.4|5
1728664800000|2024-10-11 16:40:00|8438.5|8413.5|8438.5|8413.5|8438.5|8413.5|8438.5|8413.5|1
1728665400000|2024-10-11 16:50:00|8438.8|8413.8|8438.8|8413.8|8438.8|8413.8|8438.8|8413.8|1
1728665700000|2024-10-11 16:55:00|8438.7|8413.7|8438.7|8413.7|8438.7|8413.7|8438.7|8413.7|1
1728666000000|2024-10-11 17:00:00|8438.6|8413.6|8438.6|8413.6|8438.8|8413.8|8438.3|8413.3|8
1728666300000|2024-10-11 17:05:00|8438.5|8413.5|8438.5|8413.5|8438.6|8413.6|8438.4|8413.4|7
1728666600000|2024-10-11 17:10:00|8438.7|8413.7|8438.8|8413.8|8438.8|8413.8|8438.7|8413.7|2
1728666900000|2024-10-11 17:15:00|8438.9|8413.9|8439.1|8414.1|8439.1|8414.1|8438.9|8413.9|6
1728667500000|2024-10-11 17:25:00|8439|8414|8439|8414|8439|8414|8439|8414|1
1728667800000|2024-10-11 17:30:00|8438.9|8413.9|8439.2|8414.2|8439.2|8414.2|8438.9|8413.9|4
1728668400000|2024-10-11 17:40:00|8439.1|8414.1|8438.8|8413.8|8439.1|8414.1|8438.8|8413.8|5
1728669300000|2024-10-11 17:55:00|8438.9|8413.9|8438.8|8413.8|8438.9|8413.9|8438.8|8413.8|2
1728669600000|2024-10-11 18:00:00|8438.9|8413.9|8439.2|8414.2|8439.3|8414.3|8438.8|8413.8|7
1728669900000|2024-10-11 18:05:00|8439.4|8414.4|8439.4|8414.4|8439.4|8414.4|8439.4|8414.4|1
1728670200000|2024-10-11 18:10:00|8439.3|8414.3|8439.3|8414.3|8439.3|8414.3|8439.3|8414.3|1
1728670500000|2024-10-11 18:15:00|8439.4|8414.4|8439.2|8414.2|8439.4|8414.4|8439.2|8414.2|11
1728671100000|2024-10-11 18:25:00|8439.3|8414.3|8439.3|8414.3|8439.3|8414.3|8439.3|8414.3|1
1728672000000|2024-10-11 18:40:00|8439.5|8414.5|8439.3|8414.3|8439.5|8414.5|8439.3|8414.3|5
1728672300000|2024-10-11 18:45:00|8439.4|8414.4|8438.9|8413.9|8439.4|8414.4|8438.7|8413.7|14
1728672900000|2024-10-11 18:55:00|8439.1|8414.1|8438.6|8413.6|8439.1|8414.1|8438.6|8413.6|11
1728673200000|2024-10-11 19:00:00|8438.7|8413.7|8438.7|8413.7|8438.7|8413.7|8438.6|8413.6|13
1728673500000|2024-10-11 19:05:00|8438.6|8413.6|8438.7|8413.7|8438.7|8413.7|8438.6|8413.6|6
1728673800000|2024-10-11 19:10:00|8438.6|8413.6|8438.3|8413.3|8438.7|8413.7|8438.1|8413.1|7
1728674100000|2024-10-11 19:15:00|8438.2|8413.2|8438.5|8413.5|8438.7|8413.7|8438.2|8413.2|6
1728674400000|2024-10-11 19:20:00|8438.6|8413.6|8438.6|8413.6|8438.6|8413.6|8438.6|8413.6|1
1728675300000|2024-10-11 19:35:00|8438.4|8413.4|8438.1|8413.1|8438.4|8413.4|8438.1|8413.1|10
1728675600000|2024-10-11 19:40:00|8438.2|8413.2|8438.3|8413.3|8438.3|8413.3|8438.1|8413.1|12
1728675900000|2024-10-11 19:45:00|8438.1|8413.1|8438.3|8413.3|8438.3|8413.3|8437.8|8412.8|14
1728676200000|2024-10-11 19:50:00|8438.1|8413.1|8437.8|8412.8|8438.1|8413.1|8437.5|8412.5|13
1728676500000|2024-10-11 19:55:00|8437.6|8412.6|8437.6|8412.6|8437.8|8412.8|8437.5|8412.5|5
1728867600000|2024-10-14 01:00:00|8433.7|8408.7|8435.4|8410.4|8436|8411|8433.2|8408.2|5
1728867900000|2024-10-14 01:05:00|8436.6|8411.6|8435.4|8410.4|8436.8|8411.8|8435.3|8410.3|9
1728868200000|2024-10-14 01:10:00|8436.2|8411.2|8435.7|8410.7|8436.2|8411.2|8435.5|8410.5|3
1728868800000|2024-10-14 01:20:00|8435.5|8410.5|8435.1|8410.1|8436.2|8411.2|8434.8|8409.8|12
1728869100000|2024-10-14 01:25:00|8435.2|8410.2|8434.2|8409.2|8435.4|8410.4|8434.2|8409.2|17
1728869400000|2024-10-14 01:30:00|8434.8|8409.8|8435|8410|8436|8411|8433.8|8408.8|40
1728869700000|2024-10-14 01:35:00|8434.8|8409.8|8434.2|8409.2|8434.8|8409.8|8433.8|8408.8|19
1728870000000|2024-10-14 01:40:00|8434.1|8409.1|8434.1|8409.1|8434.1|8409.1|8433.9|8408.9|4
1728870300000|2024-10-14 01:45:00|8434.2|8409.2|8433.8|8408.8|8434.2|8409.2|8433.7|8408.7|8
1728870600000|2024-10-14 01:50:00|8433.7|8408.7|8433.8|8408.8|8433.8|8408.8|8433.7|8408.7|4
1728870900000|2024-10-14 01:55:00|8433.9|8408.9|8433.8|8408.8|8433.9|8408.9|8433.8|8408.8|6
1728871200000|2024-10-14 02:00:00|8433.9|8408.9|8434.1|8409.1|8434.1|8409.1|8433.9|8408.9|2
1728871500000|2024-10-14 02:05:00|8434.2|8409.2|8434.2|8409.2|8434.2|8409.2|8434.2|8409.2|1
1728871800000|2024-10-14 02:10:00|8434.1|8409.1|8434.3|8409.3|8434.3|8409.3|8434|8409|4
1728872700000|2024-10-14 02:25:00|8434.4|8409.4|8434.3|8409.3|8434.4|8409.4|8434.3|8409.3|2
1728873300000|2024-10-14 02:35:00|8434.1|8409.1|8433.5|8408.5|8434.1|8409.1|8433.3|8408.3|12
1728873600000|2024-10-14 02:40:00|8433.6|8408.6|8433.3|8408.3|8433.8|8408.8|8433.3|8408.3|4
1728873900000|2024-10-14 02:45:00|8433.7|8408.7|8433.3|8408.3|8433.8|8408.8|8433.3|8408.3|7
1728874200000|2024-10-14 02:50:00|8433.4|8408.4|8434.8|8409.8|8435|8410|8433.4|8408.4|11
1728874500000|2024-10-14 02:55:00|8434.7|8409.7|8435.3|8410.3|8435.3|8410.3|8434.7|8409.7|8
1728874800000|2024-10-14 03:00:00|8435.2|8410.2|8435.3|8410.3|8435.4|8410.4|8435.2|8410.2|5
1728875100000|2024-10-14 03:05:00|8435.2|8410.2|8434|8409|8435.2|8410.2|8434|8409|9
1728875400000|2024-10-14 03:10:00|8434.1|8409.1|8434|8409|8434.1|8409.1|8434|8409|2
1728875700000|2024-10-14 03:15:00|8434.1|8409.1|8433|8408|8434.1|8409.1|8432.5|8407.5|18
1728876000000|2024-10-14 03:20:00|8432.7|8407.7|8430.6|8405.6|8433.2|8408.2|8430.6|8405.6|26
1728876300000|2024-10-14 03:25:00|8430.7|8405.7|8429.7|8404.7|8432.3|8407.3|8429.6|8404.6|43
1728876600000|2024-10-14 03:30:00|8429.8|8404.8|8432.5|8407.5|8432.5|8407.5|8429.8|8404.8|41
1728876900000|2024-10-14 03:35:00|8427.5|8412.5|8427.3|8412.3|8427.6|8412.6|8427.3|8412.3|12
1728877200000|2024-10-14 03:40:00|8427.4|8412.4|8432.8|8407.8|8433.4|8412.9|8427.4|8407.3|36
1728877500000|2024-10-14 03:45:00|8432.7|8407.7|8433|8408|8433.4|8413.4|8427.7|8407.6|31
1728877800000|2024-10-14 03:50:00|8433.1|8408.1|8428.4|8413.4|8433.6|8413.6|8428.3|8407.8|31
1728878100000|2024-10-14 03:55:00|8428.5|8413.5|8428.8|8413.8|8434.2|8414.2|8428.5|8409.1|23
1728878400000|2024-10-14 04:00:00|8428.9|8413.9|8428.8|8413.8|8428.9|8413.9|8428.8|8413.8|2
1728879000000|2024-10-14 04:10:00|8428.7|8413.7|8428.8|8413.8|8428.8|8413.8|8428.6|8413.6|10
1728879600000|2024-10-14 04:20:00|8428.9|8413.9|8433.4|8408.4|8433.7|8413.9|8428.8|8408.1|23
1728879900000|2024-10-14 04:25:00|8433.3|8408.3|8428.3|8413.3|8433.3|8413.3|8428.3|8408.1|11
1728880200000|2024-10-14 04:30:00|8428.2|8413.2|8428.3|8413.3|8428.4|8413.4|8428.1|8413.1|6
1728880500000|2024-10-14 04:35:00|8428.2|8413.2|8428.2|8413.2|8428.3|8413.3|8428.1|8413.1|12
1728880800000|2024-10-14 04:40:00|8428.3|8413.3|8428.3|8413.3|8428.3|8413.3|8428.3|8413.3|1
1728881100000|2024-10-14 04:45:00|8428.5|8413.5|8428.5|8413.5|8428.9|8413.9|8428.5|8413.5|7
1728881400000|2024-10-14 04:50:00|8428.6|8413.6|8428.6|8413.6|8428.6|8413.6|8428.4|8413.4|4
1728881700000|2024-10-14 04:55:00|8428.5|8413.5|8428.6|8413.6|8428.6|8413.6|8428.4|8413.4|20
1728882000000|2024-10-14 05:00:00|8428.5|8413.5|8428.7|8413.7|8428.8|8413.8|8428.5|8413.5|12
1728882300000|2024-10-14 05:05:00|8428.6|8413.6|8428.8|8413.8|8428.9|8413.9|8428.6|8413.6|17
1728882900000|2024-10-14 05:15:00|8433.8|8408.8|8433.5|8408.5|8433.8|8408.8|8433.3|8408.3|14
1728883200000|2024-10-14 05:20:00|8433.4|8408.4|8432.9|8407.9|8433.4|8413.3|8427.8|8407.5|36
1728883500000|2024-10-14 05:25:00|8433|8408|8432.8|8407.8|8433|8408|8432.8|8407.8|4
1728884100000|2024-10-14 05:35:00|8432.6|8407.6|8432.6|8407.6|8432.6|8407.6|8432.6|8407.6|1
1728884400000|2024-10-14 05:40:00|8432.7|8407.7|8432.8|8407.8|8432.8|8407.8|8432.6|8407.6|6
1728885000000|2024-10-14 05:50:00|8432.7|8407.7|8427.5|8412.5|8432.7|8412.6|8427.5|8407.2|17
1728885300000|2024-10-14 05:55:00|8427.6|8412.6|8427.6|8412.6|8427.7|8412.7|8427.5|8412.5|5
1728885600000|2024-10-14 06:00:00|8427.5|8412.5|8427.6|8412.6|8427.6|8412.6|8427.3|8412.3|8
1728885900000|2024-10-14 06:05:00|8427.7|8412.7|8432.7|8407.7|8433.3|8413.3|8427.7|8406.9|27
1728886200000|2024-10-14 06:10:00|8432.8|8407.8|8432.8|8407.8|8432.8|8407.8|8432.7|8407.7|3
1728886500000|2024-10-14 06:15:00|8432.7|8407.7|8427.7|8412.7|8432.7|8412.8|8427.6|8407.7|7
1728886800000|2024-10-14 06:20:00|8427.8|8412.8|8427.8|8412.8|8427.9|8412.9|8427.8|8412.8|3
1728887100000|2024-10-14 06:25:00|8427.9|8412.9|8427.8|8412.8|8427.9|8412.9|8427.3|8412.3|28
1728887400000|2024-10-14 06:30:00|8427.6|8412.6|8427.6|8412.6|8427.6|8412.6|8427.5|8412.5|9
1728887700000|2024-10-14 06:35:00|8427.5|8412.5|8427.9|8412.9|8427.9|8412.9|8427.5|8412.5|5
1728888000000|2024-10-14 06:40:00|8427.8|8412.8|8432.7|8407.7|8432.8|8412.8|8427.7|8407.7|4
1728888300000|2024-10-14 06:45:00|8432.8|8407.8|8432.9|8407.9|8432.9|8407.9|8432.6|8407.6|4
1728888600000|2024-10-14 06:50:00|8433|8408|8433.3|8408.3|8433.6|8408.6|8432.9|8407.9|13
1728888900000|2024-10-14 06:55:00|8428.4|8413.4|8427.9|8412.9|8428.5|8413.5|8427.7|8412.7|19
1728889200000|2024-10-14 07:00:00|8427.8|8412.8|8427.8|8412.8|8428.3|8413.3|8427.7|8412.7|23
1728889500000|2024-10-14 07:05:00|8427.7|8412.7|8427.8|8412.8|8427.8|8412.8|8427.5|8412.5|8
1728890100000|2024-10-14 07:15:00|8428.1|8413.1|8429.1|8414.1|8429.3|8414.3|8428.1|8413.1|35
1728890400000|2024-10-14 07:20:00|8429.2|8414.2|8433.1|8408.1|8433.4|8414.2|8428.7|8407.8|40
1728890700000|2024-10-14 07:25:00|8433|8408|8433.1|8408.1|8433.1|8408.1|8432.7|8407.7|8
1728891000000|2024-10-14 07:30:00|8428.1|8413.1|8428.2|8413.2|8428.2|8413.2|8428.1|8413.1|4
1728891300000|2024-10-14 07:35:00|8428.1|8413.1|8428.1|8413.1|8428.2|8413.2|8428.1|8413.1|3
1728891900000|2024-10-14 07:45:00|8428.2|8413.2|8428.4|8413.4|8428.4|8413.4|8428.2|8413.2|11
1728892200000|2024-10-14 07:50:00|8428.3|8413.3|8428.3|8413.3|8428.4|8413.4|8428.3|8413.3|3
1728892500000|2024-10-14 07:55:00|8428.2|8413.2|8428.2|8413.2|8428.3|8413.3|8428.1|8413.1|21
1728892800000|2024-10-14 08:00:00|8428.1|8413.1|8428.3|8413.3|8428.3|8413.3|8427.5|8412.5|25
1728893100000|2024-10-14 08:05:00|8428.4|8413.4|8428.5|8413.5|8428.5|8413.5|8428.4|8413.4|2
1728893400000|2024-10-14 08:10:00|8428.6|8413.6|8428.3|8413.3|8428.8|8413.8|8428.3|8413.3|7
1728893700000|2024-10-14 08:15:00|8428.1|8413.1|8428.3|8413.3|8428.4|8413.4|8428.1|8413.1|17
1728894000000|2024-10-14 08:20:00|8428.4|8413.4|8428.3|8413.3|8428.4|8413.4|8428.3|8413.3|4
1728894300000|2024-10-14 08:25:00|8428.4|8413.4|8428.2|8413.2|8428.4|8413.4|8428.2|8413.2|9
1728894600000|2024-10-14 08:30:00|8428.3|8413.3|8428.3|8413.3|8428.4|8413.4|8428.2|8413.2|15
1728894900000|2024-10-14 08:35:00|8428.2|8413.2|8428.4|8413.4|8428.4|8413.4|8428.2|8413.2|23
1728895200000|2024-10-14 08:40:00|8428.3|8413.3|8428.3|8413.3|8428.4|8413.4|8428.2|8413.2|27
1728895500000|2024-10-14 08:45:00|8428.4|8413.4|8428.4|8413.4|8428.4|8413.4|8428.2|8413.2|5
1728895800000|2024-10-14 08:50:00|8428.5|8413.5|8428.4|8413.4|8428.5|8413.5|8428.4|8413.4|2
1728896100000|2024-10-14 08:55:00|8428.3|8413.3|8428.3|8413.3|8428.5|8413.5|8428|8413|29
1728896400000|2024-10-14 09:00:00|8428.4|8413.4|8428.8|8413.8|8428.8|8413.8|8428.3|8413.3|20
1728896700000|2024-10-14 09:05:00|8428.7|8413.7|8428.6|8413.6|8429.3|8414.3|8428.6|8413.6|41
1728897000000|2024-10-14 09:10:00|8428.7|8413.7|8428.4|8413.4|8428.8|8413.8|8428.2|8413.2|27
1728897300000|2024-10-14 09:15:00|8428.3|8413.3|8428.4|8413.4|8428.5|8413.5|8428.3|8413.3|8
1728897600000|2024-10-14 09:20:00|8428.3|8413.3|8428.3|8413.3|8428.3|8413.3|8428.1|8413.1|5
1728897900000|2024-10-14 09:25:00|8428.2|8413.2|8428.3|8413.3|8428.3|8413.3|8428.2|8413.2|2
1728898200000|2024-10-14 09:30:00|8428.2|8413.2|8427.7|8412.7|8428.2|8413.2|8427.5|8412.5|21
1728898500000|2024-10-14 09:35:00|8427.9|8412.9|8431.9|8406.9|8432.1|8413|8426.3|8405.9|59
1728898800000|2024-10-14 09:40:00|8432|8407|8427.2|8412.2|8432.1|8412.2|8427.1|8406.9|18
1728899100000|2024-10-14 09:45:00|8427.1|8412.1|8427.2|8412.2|8427.3|8412.3|8427.1|8412.1|14
1728899400000|2024-10-14 09:50:00|8427.1|8412.1|8427.3|8412.3|8427.4|8412.4|8427.1|8412.1|16
1728899700000|2024-10-14 09:55:00|8427.2|8412.2|8427.3|8412.3|8427.4|8412.4|8427.2|8412.2|20
1728900000000|2024-10-14 10:00:00|8427.4|8412.4|8427.4|8412.4|8427.4|8412.4|8427.3|8412.3|9
1728900300000|2024-10-14 10:05:00|8427.3|8412.3|8427|8412|8427.3|8412.3|8426.7|8411.7|9
1728900600000|2024-10-14 10:10:00|8431.9|8406.9|8426.8|8411.8|8431.9|8411.8|8426.8|8406.7|4
1728900900000|2024-10-14 10:15:00|8426.7|8411.7|8426.8|8411.8|8427.2|8412.2|8426.7|8411.7|7
1728901200000|2024-10-14 10:20:00|8426.9|8411.9|8427.3|8412.3|8427.4|8412.4|8426.9|8411.9|17
1728901500000|2024-10-14 10:25:00|8427.4|8412.4|8426.8|8411.8|8427.4|8412.4|8426.8|8411.8|18
1728902100000|2024-10-14 10:35:00|8426.7|8411.7|8426.8|8411.8|8426.8|8411.8|8426.7|8411.7|4
1728902400000|2024-10-14 10:40:00|8426.7|8411.7|8426.8|8411.8|8427|8412|8426.7|8411.7|12
1728902700000|2024-10-14 10:45:00|8426.9|8411.9|8426.8|8411.8|8427|8412|8426.8|8411.8|3
1728903000000|2024-10-14 10:50:00|8427|8412|8427.2|8412.2|8427.2|8412.2|8426.8|8411.8|15
1728903300000|2024-10-14 10:55:00|8427.1|8412.1|8427.2|8412.2|8427.2|8412.2|8427.1|8412.1|4
1728903600000|2024-10-14 11:00:00|8427|8412|8427|8412|8427.3|8412.3|8426.8|8411.8|16
1728903900000|2024-10-14 11:05:00|8426.9|8411.9|8427.2|8412.2|8427.2|8412.2|8426.8|8411.8|14
1728904200000|2024-10-14 11:10:00|8427.1|8412.1|8427.2|8412.2|8427.6|8412.6|8427|8412|36
1728904500000|2024-10-14 11:15:00|8427.3|8412.3|8427.2|8412.2|8427.3|8412.3|8427|8412|37
1728904800000|2024-10-14 11:20:00|8427.3|8412.3|8427|8412|8427.3|8412.3|8427|8412|24
1728905100000|2024-10-14 11:25:00|8426.9|8411.9|8427|8412|8427|8412|8426.8|8411.8|19
1728905700000|2024-10-14 11:35:00|8426.9|8411.9|8426.8|8411.8|8427|8412|8426.8|8411.8|3
1728906600000|2024-10-14 11:50:00|8427|8412|8426.8|8411.8|8427.2|8412.2|8426.8|8411.8|20
1728906900000|2024-10-14 11:55:00|8426.7|8411.7|8426.8|8411.8|8426.8|8411.8|8426.7|8411.7|2
1728907200000|2024-10-14 12:00:00|8426.7|8411.7|8426.2|8411.2|8426.8|8411.8|8426.2|8411.2|20
1728907500000|2024-10-14 12:05:00|8426.1|8411.1|8426.3|8411.3|8426.4|8411.4|8426.1|8411.1|7
1728907800000|2024-10-14 12:10:00|8431.3|8406.3|8431.3|8406.3|8431.3|8406.3|8431.2|8406.2|7
1728908400000|2024-10-14 12:20:00|8431.2|8406.2|8431.3|8406.3|8431.3|8406.3|8431.2|8406.2|10
1728908700000|2024-10-14 12:25:00|8431.2|8406.2|8431.3|8406.3|8431.3|8406.3|8431.2|8406.2|18
1728909000000|2024-10-14 12:30:00|8431.2|8406.2|8431.2|8406.2|8431.3|8406.3|8431.2|8406.2|11
1728909300000|2024-10-14 12:35:00|8431.3|8406.3|8431.2|8406.2|8431.3|8406.3|8431.2|8406.2|2
1728909600000|2024-10-14 12:40:00|8431.1|8406.1|8431.1|8406.1|8431.1|8406.1|8431.1|8406.1|1
1728909900000|2024-10-14 12:45:00|8431.3|8406.3|8431.3|8406.3|8431.3|8406.3|8431.3|8406.3|1
1728910500000|2024-10-14 12:55:00|8431.4|8406.4|8431.7|8406.7|8431.7|8406.7|8431.4|8406.4|5
1728910800000|2024-10-14 13:00:00|8431.6|8406.6|8431.7|8406.7|8431.8|8406.8|8431.4|8406.4|10
1728911100000|2024-10-14 13:05:00|8431.8|8406.8|8432|8407|8432|8407|8431.7|8406.7|9
1728911400000|2024-10-14 13:10:00|8431.9|8406.9|8431.9|8406.9|8432|8407|8431.8|8406.8|5
1728911700000|2024-10-14 13:15:00|8432|8407|8432.1|8407.1|8432.1|8407.1|8432|8407|4
1728912000000|2024-10-14 13:20:00|8432.2|8407.2|8432.2|8407.2|8432.2|8407.2|8432.2|8407.2|1
1728912300000|2024-10-14 13:25:00|8432.3|8407.3|8432.3|8407.3|8432.4|8407.4|8432.2|8407.2|9
1728912600000|2024-10-14 13:30:00|8432.4|8407.4|8432.1|8407.1|8432.4|8407.4|8432.1|8407.1|8
1728912900000|2024-10-14 13:35:00|8432.2|8407.2|8426.4|8411.4|8432.2|8411.4|8426.4|8406.4|11
1728913200000|2024-10-14 13:40:00|8426.5|8411.5|8430.2|8405.2|8430.4|8411.5|8425.3|8405.2|19
1728913500000|2024-10-14 13:45:00|8430.1|8405.1|8429.9|8404.9|8430.2|8405.2|8429.3|8404.3|90
1728913800000|2024-10-14 13:50:00|8429.7|8404.7|8426.2|8411.2|8431.1|8411.2|8426.1|8404.6|46
1728914100000|2024-10-14 13:55:00|8426.1|8411.1|8431.4|8406.4|8431.4|8411.2|8426|8406|17
1728914400000|2024-10-14 14:00:00|8431.3|8406.3|8431.4|8406.4|8431.4|8406.4|8431.2|8406.2|13
1728914700000|2024-10-14 14:05:00|8431.5|8406.5|8427.8|8412.8|8431.6|8412.8|8426.5|8406.5|16
1728915000000|2024-10-14 14:10:00|8427.7|8412.7|8427.8|8412.8|8427.9|8412.9|8427.7|8412.7|3
1728915300000|2024-10-14 14:15:00|8428|8413|8433|8408|8433.7|8413.2|8428|8407.9|17
1728915600000|2024-10-14 14:20:00|8433.1|8408.1|8428.2|8413.2|8433.1|8413.2|8428|8408.1|11
1728915900000|2024-10-14 14:25:00|8428.1|8413.1|8428.4|8413.4|8433.4|8413.4|8427.2|8408.3|21
1728916200000|2024-10-14 14:30:00|8428.5|8413.5|8428.5|8413.5|8428.5|8413.5|8428.4|8413.4|9
1728916500000|2024-10-14 14:35:00|8428.6|8413.6|8428.3|8413.3|8428.7|8413.7|8428.3|8413.3|15
1728916800000|2024-10-14 14:40:00|8428.4|8413.4|8428.5|8413.5|8428.5|8413.5|8428.4|8413.4|2
1728917100000|2024-10-14 14:45:00|8428.6|8413.6|8428.6|8413.6|8428.6|8413.6|8428.6|8413.6|1
1728917400000|2024-10-14 14:50:00|8428.7|8413.7|8428.7|8413.7|8428.7|8413.7|8428.6|8413.6|13
1728917700000|2024-10-14 14:55:00|8428.8|8413.8|8429|8414|8429.1|8414.1|8428.6|8413.6|9
1728918000000|2024-10-14 15:00:00|8428.9|8413.9|8429.4|8414.4|8429.4|8414.4|8428.9|8413.9|14
1728918300000|2024-10-14 15:05:00|8429.2|8414.2|8429.2|8414.2|8429.3|8414.3|8428.8|8413.8|15
1728918600000|2024-10-14 15:10:00|8429.1|8414.1|8429.4|8414.4|8429.4|8414.4|8429.1|8414.1|12
1728918900000|2024-10-14 15:15:00|8429.3|8414.3|8429.4|8414.4|8429.4|8414.4|8429.2|8414.2|4
1728919200000|2024-10-14 15:20:00|8429.5|8414.5|8429.8|8414.8|8429.8|8414.8|8429.4|8414.4|8
1728919500000|2024-10-14 15:25:00|8429.7|8414.7|8429.5|8414.5|8429.8|8414.8|8429.5|8414.5|7
1728919800000|2024-10-14 15:30:00|8429.6|8414.6|8433.7|8408.7|8433.9|8414.6|8428.9|8408.6|19
1728920100000|2024-10-14 15:35:00|8433.8|8408.8|8433.6|8408.6|8433.8|8408.8|8433.6|8408.6|11
1728920400000|2024-10-14 15:40:00|8433.8|8408.8|8433.8|8408.8|8433.8|8408.8|8433.6|8408.6|11
1728920700000|2024-10-14 15:45:00|8433.9|8408.9|8434.1|8409.1|8434.1|8409.1|8433.8|8408.8|22
1728921000000|2024-10-14 15:50:00|8434|8409|8433.9|8408.9|8434.1|8409.1|8433.7|8408.7|26
1728921300000|2024-10-14 15:55:00|8433.8|8408.8|8433.8|8408.8|8433.9|8408.9|8433.7|8408.7|7
1728921600000|2024-10-14 16:00:00|8433.7|8408.7|8433.7|8408.7|8433.8|8408.8|8433.4|8408.4|15
1728921900000|2024-10-14 16:05:00|8433.8|8408.8|8434.1|8409.1|8434.1|8409.1|8433.7|8408.7|11
1728922200000|2024-10-14 16:10:00|8434|8409|8434.3|8409.3|8434.4|8409.4|8434|8409|13
1728922500000|2024-10-14 16:15:00|8434.2|8409.2|8434.7|8409.7|8434.7|8409.7|8434.2|8409.2|17
1728922800000|2024-10-14 16:20:00|8434.6|8409.6|8434.6|8409.6|8434.7|8409.7|8434.5|8409.5|13
1728923100000|2024-10-14 16:25:00|8434.5|8409.5|8434|8409|8434.7|8409.7|8433.9|8408.9|12
1728923400000|2024-10-14 16:30:00|8433.9|8408.9|8433.9|8408.9|8434.1|8409.1|8433.9|8408.9|8
1728923700000|2024-10-14 16:35:00|8434|8409|8434|8409|8434.1|8409.1|8434|8409|3
1728924300000|2024-10-14 16:45:00|8434.1|8409.1|8434|8409|8434.1|8409.1|8434|8409|2
1728924600000|2024-10-14 16:50:00|8434.1|8409.1|8433.5|8408.5|8434.1|8409.1|8433.5|8408.5|5
1728925500000|2024-10-14 17:05:00|8433.6|8408.6|8433.6|8408.6|8433.6|8408.6|8433.5|8408.5|9
1728925800000|2024-10-14 17:10:00|8433.5|8408.5|8433.5|8408.5|8433.5|8408.5|8433.5|8408.5|1
1728926100000|2024-10-14 17:15:00|8433.6|8408.6|8433.6|8408.6|8433.6|8408.6|8433.6|8408.6|1
1728926400000|2024-10-14 17:20:00|8433.7|8408.7|8433.5|8408.5|8433.7|8408.7|8433.5|8408.5|9
1728926700000|2024-10-14 17:25:00|8433.6|8408.6|8433.7|8408.7|8433.8|8408.8|8433.6|8408.6|4
1728927000000|2024-10-14 17:30:00|8433.8|8408.8|8433.7|8408.7|8433.8|8408.8|8433.7|8408.7|2
1728927600000|2024-10-14 17:40:00|8433.6|8408.6|8433.5|8408.5|8433.6|8408.6|8433.5|8408.5|2
1728927900000|2024-10-14 17:45:00|8433.4|8408.4|8433.5|8408.5|8433.6|8408.6|8433.4|8408.4|26
1728928200000|2024-10-14 17:50:00|8433.4|8408.4|8433.5|8408.5|8433.5|8408.5|8433.3|8408.3|20
1728928500000|2024-10-14 17:55:00|8433.6|8408.6|8433.5|8408.5|8433.6|8408.6|8433.4|8408.4|18
1728928800000|2024-10-14 18:00:00|8433.6|8408.6|8433.4|8408.4|8433.6|8408.6|8433.4|8408.4|9
1728929100000|2024-10-14 18:05:00|8433.5|8408.5|8433.4|8408.4|8433.5|8408.5|8433.4|8408.4|16
1728929400000|2024-10-14 18:10:00|8433.5|8408.5|8433.5|8408.5|8433.6|8408.6|8433.4|8408.4|5
1728929700000|2024-10-14 18:15:00|8433.6|8408.6|8433.5|8408.5|8433.6|8408.6|8433.5|8408.5|8
1728930300000|2024-10-14 18:25:00|8433.6|8408.6|8433.6|8408.6|8433.6|8408.6|8433.5|8408.5|5
1728930600000|2024-10-14 18:30:00|8433.5|8408.5|8433.6|8408.6|8433.6|8408.6|8433.5|8408.5|14
1728930900000|2024-10-14 18:35:00|8433.5|8408.5|8433.5|8408.5|8433.7|8408.7|8433.5|8408.5|9
1728931500000|2024-10-14 18:45:00|8433.6|8408.6|8433.6|8408.6|8433.6|8408.6|8433.6|8408.6|1
1728931800000|2024-10-14 18:50:00|8433.5|8408.5|8433.5|8408.5|8433.6|8408.6|8433.5|8408.5|11
1728932100000|2024-10-14 18:55:00|8433.6|8408.6|8433.5|8408.5|8433.6|8408.6|8433.5|8408.5|20
1728932400000|2024-10-14 19:00:00|8433.6|8408.6|8433.9|8408.9|8434.3|8409.3|8433.6|8408.6|65
1728932700000|2024-10-14 19:05:00|8433.7|8408.7|8433.7|8408.7|8434|8409|8433.5|8408.5|36
1728933000000|2024-10-14 19:10:00|8433.9|8408.9|8433.7|8408.7|8433.9|8408.9|8433.7|8408.7|22
1728933300000|2024-10-14 19:15:00|8433.9|8408.9|8433.7|8408.7|8434|8409|8433.7|8408.7|9
1728934800000|2024-10-14 19:40:00|8434|8409|8434|8409|8434|8409|8434|8409|1
1728935100000|2024-10-14 19:45:00|8433.9|8408.9|8433|8408|8433.9|8408.9|8432.9|8407.9|9
1728954000000|2024-10-15 01:00:00|8432|8407|8432|8407|8432|8407|8431.7|8406.7|3
1728954900000|2024-10-15 01:15:00|8431.6|8406.6|8431.8|8406.8|8432.3|8407.3|8431.3|8406.3|6
1728955200000|2024-10-15 01:20:00|8431.2|8406.2|8431.8|8406.8|8431.8|8406.8|8431.2|8406.2|2
1728955500000|2024-10-15 01:25:00|8431|8406|8431|8406|8431|8406|8431|8406|1
1728955800000|2024-10-15 01:30:00|8431.4|8406.4|8432|8407|8432|8407|8431.2|8406.2|4
1728956100000|2024-10-15 01:35:00|8431.8|8406.8|8432.1|8407.1|8432.6|8407.6|8431.3|8406.3|19
1728956400000|2024-10-15 01:40:00|8432.2|8407.2|8433.4|8408.4|8433.7|8408.7|8431.7|8406.7|18
1728956700000|2024-10-15 01:45:00|8433.2|8408.2|8432.7|8407.7|8433.3|8408.3|8431.3|8406.3|23
1728957000000|2024-10-15 01:50:00|8432.8|8407.8|8432.9|8407.9|8433.5|8408.5|8432.7|8407.7|7
1728957300000|2024-10-15 01:55:00|8433|8408|8433|8408|8433.1|8408.1|8432.6|8407.6|16
1728957600000|2024-10-15 02:00:00|8432.8|8407.8|8432.7|8407.7|8433.1|8408.1|8432.7|8407.7|3
1728957900000|2024-10-15 02:05:00|8432.9|8407.9|8432.9|8407.9|8432.9|8407.9|8432.7|8407.7|13
1728958200000|2024-10-15 02:10:00|8433|8408|8432.8|8407.8|8433|8408|8432.5|8407.5|9
1728958500000|2024-10-15 02:15:00|8432.9|8407.9|8432.9|8407.9|8433|8408|8432.6|8407.6|10
1728958800000|2024-10-15 02:20:00|8432.3|8407.3|8432.8|8407.8|8432.8|8407.8|8432.3|8407.3|3
1728959100000|2024-10-15 02:25:00|8432.3|8407.3|8432.3|8407.3|8432.9|8407.9|8432.3|8407.3|66
1728959400000|2024-10-15 02:30:00|8432.7|8407.7|8432.4|8407.4|8432.9|8407.9|8432.3|8407.3|7
1728959700000|2024-10-15 02:35:00|8432.8|8407.8|8432.9|8407.9|8432.9|8407.9|8432.4|8407.4|19
1728960000000|2024-10-15 02:40:00|8432.4|8407.4|8432.9|8407.9|8432.9|8407.9|8432.4|8407.4|4
1728960300000|2024-10-15 02:45:00|8433|8408|8432.5|8407.5|8433.2|8408.2|8432.3|8407.3|20
1728960600000|2024-10-15 02:50:00|8433|8408|8432.5|8407.5|8433.2|8408.2|8432.3|8407.3|8
1728960900000|2024-10-15 02:55:00|8432.6|8407.6|8432.2|8407.2|8432.6|8407.6|8431.9|8406.9|11
1728961200000|2024-10-15 03:00:00|8432.1|8407.1|8432.1|8407.1|8432.5|8407.5|8432.1|8407.1|5
1728961500000|2024-10-15 03:05:00|8432.4|8407.4|8432.6|8407.6|8432.6|8407.6|8432.3|8407.3|7
1728961800000|2024-10-15 03:10:00|8432.7|8407.7|8427.3|8412.3|8432.7|8412.5|8427.3|8407.7|5
1728962100000|2024-10-15 03:15:00|8427.4|8412.4|8427.3|8412.3|8427.4|8412.4|8427.3|8412.3|2
1728962400000|2024-10-15 03:20:00|8427.1|8412.1|8427.4|8412.4|8432.7|8412.7|8427.1|8407.4|11
1728962700000|2024-10-15 03:25:00|8427.3|8412.3|8430.7|8405.7|8431.1|8412.3|8425.7|8405.7|35
1728963000000|2024-10-15 03:30:00|8425.7|8410.7|8427.7|8412.7|8433.1|8413|8425.7|8406.4|44
1728963300000|2024-10-15 03:35:00|8427.6|8412.6|8428|8413|8428|8413|8427.5|8412.5|21
1728963600000|2024-10-15 03:40:00|8428.2|8413.2|8427.2|8412.2|8433|8413.4|8427.1|8407.6|28
1728963900000|2024-10-15 03:45:00|8427.3|8412.3|8427.8|8412.8|8427.8|8412.8|8427.3|8412.3|7
1728964200000|2024-10-15 03:50:00|8427.6|8412.6|8427.8|8412.8|8427.8|8412.8|8427.6|8412.6|12
1728964500000|2024-10-15 03:55:00|8427.6|8412.6|8427.8|8412.8|8427.8|8412.8|8427.5|8412.5|33
1728964800000|2024-10-15 04:00:00|8427.7|8412.7|8427.7|8412.7|8427.9|8412.9|8427.6|8412.6|10
1728965100000|2024-10-15 04:05:00|8427.6|8412.6|8427.4|8412.4|8427.6|8412.6|8427.1|8412.1|17
1728965400000|2024-10-15 04:10:00|8427.5|8412.5|8427.6|8412.6|8427.7|8412.7|8427.5|8412.5|4
1728965700000|2024-10-15 04:15:00|8427.7|8412.7|8427.5|8412.5|8427.7|8412.7|8427.4|8412.4|9
1728966000000|2024-10-15 04:20:00|8427.6|8412.6|8427.7|8412.7|8427.7|8412.7|8427.5|8412.5|9
1728966300000|2024-10-15 04:25:00|8427.8|8412.8|8427.8|8412.8|8427.8|8412.8|8427.8|8412.8|1
1728966600000|2024-10-15 04:30:00|8427.6|8412.6|8427.8|8412.8|8427.8|8412.8|8427.6|8412.6|2
1728966900000|2024-10-15 04:35:00|8427.6|8412.6|8427.4|8412.4|8427.6|8412.6|8427.4|8412.4|7
1728967200000|2024-10-15 04:40:00|8427.3|8412.3|8427.6|8412.6|8427.6|8412.6|8427.3|8412.3|3
1728967500000|2024-10-15 04:45:00|8427.7|8412.7|8427.7|8412.7|8427.7|8412.7|8427.7|8412.7|1
1728967800000|2024-10-15 04:50:00|8427.8|8412.8|8427.7|8412.7|8427.8|8412.8|8427.7|8412.7|4
1728968400000|2024-10-15 05:00:00|8427.8|8412.8|8427.9|8412.9|8427.9|8412.9|8427.7|8412.7|7
1728968700000|2024-10-15 05:05:00|8428|8413|8428.2|8413.2|8428.3|8413.3|8427.9|8412.9|13
1728969000000|2024-10-15 05:10:00|8428.3|8413.3|8427.4|8412.4|8428.4|8413.4|8427.3|8412.3|15
1728969300000|2024-10-15 05:15:00|8427.5|8412.5|8427.2|8412.2|8431.7|8412.5|8426.6|8406.5|24
1728969600000|2024-10-15 05:20:00|8427.1|8412.1|8427.2|8412.2|8427.2|8412.2|8427.1|8412.1|2
1728969900000|2024-10-15 05:25:00|8427.1|8412.1|8427.2|8412.2|8427.2|8412.2|8427.1|8412.1|2
1728970200000|2024-10-15 05:30:00|8427.3|8412.3|8427.5|8412.5|8427.5|8412.5|8427.3|8412.3|5
1728970500000|2024-10-15 05:35:00|8427.4|8412.4|8427.5|8412.5|8427.5|8412.5|8427.4|8412.4|4
1728970800000|2024-10-15 05:40:00|8427.6|8412.6|8427.8|8412.8|8427.8|8412.8|8427.5|8412.5|7
1728971100000|2024-10-15 05:45:00|8427.6|8412.6|8427.7|8412.7|8427.8|8412.8|8427.6|8412.6|8
1728971400000|2024-10-15 05:50:00|8427.6|8412.6|8427.8|8412.8|8427.8|8412.8|8427.4|8412.4|8
1728971700000|2024-10-15 05:55:00|8427.7|8412.7|8427.3|8412.3|8427.8|8412.8|8427.1|8412.1|13
1728972000000|2024-10-15 06:00:00|8427.4|8412.4|8427.4|8412.4|8427.4|8412.4|8427.3|8412.3|3
1728972300000|2024-10-15 06:05:00|8427.3|8412.3|8426.8|8411.8|8427.3|8412.3|8426.7|8411.7|12
1728972600000|2024-10-15 06:10:00|8426.9|8411.9|8426.9|8411.9|8427.1|8412.1|8426.8|8411.8|16
1728972900000|2024-10-15 06:15:00|8427|8412|8427.3|8412.3|8427.4|8412.4|8427|8412|20
1728973200000|2024-10-15 06:20:00|8427.2|8412.2|8427.4|8412.4|8427.4|8412.4|8427|8412|35
1728973500000|2024-10-15 06:25:00|8427.3|8412.3|8427.5|8412.5|8427.5|8412.5|8426.6|8411.6|47
1728973800000|2024-10-15 06:30:00|8427.6|8412.6|8427.3|8412.3|8427.7|8412.7|8427|8412|24
1728974100000|2024-10-15 06:35:00|8427.4|8412.4|8427.1|8412.1|8427.5|8412.5|8426.9|8411.9|34
1728974700000|2024-10-15 06:45:00|8426.9|8411.9|8426.7|8411.7|8427.3|8412.3|8426.5|8411.5|25
1728975000000|2024-10-15 06:50:00|8426.8|8411.8|8427|8412|8427|8412|8426.8|8411.8|5
1728975300000|2024-10-15 06:55:00|8427.1|8412.1|8426.8|8411.8|8427.2|8412.2|8426.6|8411.6|13
1728975600000|2024-10-15 07:00:00|8426.9|8411.9|8426.8|8411.8|8426.9|8411.9|8426.8|8411.8|2
1728975900000|2024-10-15 07:05:00|8426.7|8411.7|8426.8|8411.8|8426.8|8411.8|8426.7|8411.7|2
1728976200000|2024-10-15 07:10:00|8426.6|8411.6|8426.6|8411.6|8426.7|8411.7|8426.5|8411.5|9
1728976500000|2024-10-15 07:15:00|8426.8|8411.8|8426.8|8411.8|8426.8|8411.8|8426.6|8411.6|5
1728976800000|2024-10-15 07:20:00|8426.7|8411.7|8426.8|8411.8|8426.8|8411.8|8426.6|8411.6|8
1728977400000|2024-10-15 07:30:00|8426.7|8411.7|8426.8|8411.8|8426.8|8411.8|8426.7|8411.7|2
1728977700000|2024-10-15 07:35:00|8426.9|8411.9|8426.9|8411.9|8426.9|8411.9|8426.9|8411.9|1
1728978000000|2024-10-15 07:40:00|8426.8|8411.8|8426.7|8411.7|8426.9|8411.9|8426.6|8411.6|8
1728978600000|2024-10-15 07:50:00|8426.9|8411.9|8426.8|8411.8|8426.9|8411.9|8426.8|8411.8|4
1728978900000|2024-10-15 07:55:00|8426.9|8411.9|8426.6|8411.6|8426.9|8411.9|8426.6|8411.6|8
1728979200000|2024-10-15 08:00:00|8426.7|8411.7|8426.9|8411.9|8426.9|8411.9|8426.5|8411.5|37
1728979500000|2024-10-15 08:05:00|8427|8412|8432.1|8407.1|8432.2|8412.2|8427|8407.1|26
1728979800000|2024-10-15 08:10:00|8432.2|8407.2|8431.6|8406.6|8432.2|8407.2|8431.6|8406.6|19
1728980100000|2024-10-15 08:15:00|8431.7|8406.7|8431.8|8406.8|8432|8407|8431.6|8406.6|20
1728980400000|2024-10-15 08:20:00|8431.9|8406.9|8432|8407|8432.1|8407.1|8431.9|8406.9|5
1728980700000|2024-10-15 08:25:00|8431.9|8406.9|8431.8|8406.8|8432.4|8407.4|8431.7|8406.7|29
1728981000000|2024-10-15 08:30:00|8431.7|8406.7|8431.7|8406.7|8431.8|8406.8|8431.1|8406.1|25
1728981300000|2024-10-15 08:35:00|8431.6|8406.6|8431.5|8406.5|8431.7|8406.7|8431.5|8406.5|4
1728981900000|2024-10-15 08:45:00|8431.6|8406.6|8426.5|8411.5|8431.9|8411.7|8426.3|8406.5|29
1728982200000|2024-10-15 08:50:00|8426.6|8411.6|8426.6|8411.6|8426.7|8411.7|8426.6|8411.6|5
1728982500000|2024-10-15 08:55:00|8426.4|8411.4|8426.7|8411.7|8426.7|8411.7|8426.3|8411.3|10
1728982800000|2024-10-15 09:00:00|8426.6|8411.6|8426.6|8411.6|8427.3|8412.3|8426.4|8411.4|23
1728983100000|2024-10-15 09:05:00|8426.7|8411.7|8426.6|8411.6|8426.8|8411.8|8426.5|8411.5|7
1728983400000|2024-10-15 09:10:00|8426.7|8411.7|8426.8|8411.8|8426.8|8411.8|8426.6|8411.6|8
1728983700000|2024-10-15 09:15:00|8426.7|8411.7|8426.8|8411.8|8426.8|8411.8|8426.7|8411.7|12
1728984000000|2024-10-15 09:20:00|8426.7|8411.7|8426.8|8411.8|8426.8|8411.8|8426.7|8411.7|18
1728984300000|2024-10-15 09:25:00|8426.9|8411.9|8431.7|8406.7|8431.7|8411.9|8426.5|8406.5|111
1728984600000|2024-10-15 09:30:00|8431.5|8406.5|8426.3|8411.3|8431.5|8411.7|8426.3|8406.1|36
1728984900000|2024-10-15 09:35:00|8426.2|8411.2|8428.6|8403.6|8429.7|8411.2|8423.9|8403.2|58
1728985200000|2024-10-15 09:40:00|8428.7|8403.7|8423.5|8408.5|8428.9|8409|8423.3|8403.1|20
1728985500000|2024-10-15 09:45:00|8423.4|8408.4|8423.9|8408.9|8423.9|8408.9|8423.4|8408.4|7
1728985800000|2024-10-15 09:50:00|8428.9|8403.9|8423.3|8408.3|8428.9|8408.6|8423.1|8403.6|12
1728986100000|2024-10-15 09:55:00|8423.2|8408.2|8428.3|8403.3|8428.4|8408.2|8423.2|8403.1|8
1728986400000|2024-10-15 10:00:00|8428.4|8403.4|8428.2|8403.2|8429|8404|8428.1|8403.1|16
1728986700000|2024-10-15 10:05:00|8428.3|8403.3|8428.8|8403.8|8428.8|8403.8|8428.3|8403.3|5
1728987000000|2024-10-15 10:10:00|8428.5|8403.5|8428.6|8403.6|8428.6|8403.6|8428.4|8403.4|4
1728987600000|2024-10-15 10:20:00|8428.7|8403.7|8428.2|8403.2|8428.8|8403.8|8428.2|8403.2|9
1728987900000|2024-10-15 10:25:00|8423.1|8408.1|8423.1|8408.1|8423.1|8408.1|8423.1|8408.1|1
1728988200000|2024-10-15 10:30:00|8423.2|8408.2|8423.2|8408.2|8423.3|8408.3|8423.1|8408.1|5
1728988500000|2024-10-15 10:35:00|8423.1|8408.1|8423.9|8408.9|8424.1|8409.1|8423.1|8408.1|12
1728988800000|2024-10-15 10:40:00|8424|8409|8424|8409|8424|8409|8423.8|8408.8|5
1728989100000|2024-10-15 10:45:00|8424.1|8409.1|8423.8|8408.8|8424.1|8409.1|8423.8|8408.8|4
1728989700000|2024-10-15 10:55:00|8423.9|8408.9|8424.7|8409.7|8424.7|8409.7|8423.9|8408.9|15
1728990000000|2024-10-15 11:00:00|8424.6|8409.6|8429.8|8404.8|8429.8|8409.6|8424.6|8404.4|5
1728990300000|2024-10-15 11:05:00|8429.7|8404.7|8429.6|8404.6|8429.8|8404.8|8429.3|8404.3|19
1728990600000|2024-10-15 11:10:00|8429.7|8404.7|8429.8|8404.8|8429.8|8404.8|8429.6|8404.6|6
1728990900000|2024-10-15 11:15:00|8429.7|8404.7|8429.3|8404.3|8429.7|8404.7|8429.3|8404.3|5
1728991200000|2024-10-15 11:20:00|8429.6|8404.6|8429.4|8404.4|8429.8|8404.8|8429.4|8404.4|5
1728991500000|2024-10-15 11:25:00|8429.2|8404.2|8429.4|8404.4|8429.4|8404.4|8429.2|8404.2|5
1728991800000|2024-10-15 11:30:00|8429.5|8404.5|8429.3|8404.3|8429.6|8404.6|8429.3|8404.3|18
1728992100000|2024-10-15 11:35:00|8429.4|8404.4|8429.2|8404.2|8429.4|8404.4|8429.1|8404.1|11
1728992400000|2024-10-15 11:40:00|8429.3|8404.3|8429.2|8404.2|8429.3|8404.3|8429.2|8404.2|8
1728992700000|2024-10-15 11:45:00|8429.1|8404.1|8428.7|8403.7|8429.2|8404.2|8428.6|8403.6|9
1728993000000|2024-10-15 11:50:00|8428.9|8403.9|8424.2|8409.2|8429.2|8409.4|8424.1|8403.9|9
1728993300000|2024-10-15 11:55:00|8424.3|8409.3|8424.4|8409.4|8424.4|8409.4|8424.3|8409.3|2
1728993600000|2024-10-15 12:00:00|8424.3|8409.3|8429|8404|8429.1|8409.3|8424|8404|6
1728993900000|2024-10-15 12:05:00|8429.1|8404.1|8429.2|8404.2|8429.2|8404.2|8429|8404|4
1728994200000|2024-10-15 12:10:00|8429.1|8404.1|8429|8404|8429.1|8404.1|8429|8404|2
1728994500000|2024-10-15 12:15:00|8428.9|8403.9|8429|8404|8429|8404|8428.8|8403.8|4
1728994800000|2024-10-15 12:20:00|8428.9|8403.9|8429.3|8404.3|8429.3|8404.3|8428.8|8403.8|13
1728995100000|2024-10-15 12:25:00|8429.2|8404.2|8428.9|8403.9|8429.3|8404.3|8428.9|8403.9|6
1728995400000|2024-10-15 12:30:00|8429.1|8404.1|8424.3|8409.3|8429.3|8409.3|8423.8|8403.8|11
1728995700000|2024-10-15 12:35:00|8424.4|8409.4|8424|8409|8424.4|8409.4|8424|8409|5
1728996300000|2024-10-15 12:45:00|8429.1|8404.1|8429.3|8404.3|8429.3|8404.3|8429.1|8404.1|3
1728996600000|2024-10-15 12:50:00|8429.4|8404.4|8429.4|8404.4|8429.4|8404.4|8429.4|8404.4|1
1728996900000|2024-10-15 12:55:00|8429.6|8404.6|8429.4|8404.4|8429.6|8404.6|8429.3|8404.3|4
1728997200000|2024-10-15 13:00:00|8429.3|8404.3|8429.3|8404.3|8429.5|8404.5|8429.3|8404.3|4
1728997500000|2024-10-15 13:05:00|8429.4|8404.4|8424.6|8409.6|8429.6|8409.6|8424.6|8404.4|5
1728997800000|2024-10-15 13:10:00|8424.5|8409.5|8424.5|8409.5|8424.5|8409.5|8424.5|8409.5|1
1728998400000|2024-10-15 13:20:00|8424.6|8409.6|8424.8|8409.8|8424.8|8409.8|8424.4|8409.4|30
1728998700000|2024-10-15 13:25:00|8424.7|8409.7|8424.7|8409.7|8424.7|8409.7|8424.7|8409.7|1
1728999000000|2024-10-15 13:30:00|8424.8|8409.8|8423.8|8408.8|8424.8|8409.8|8423.8|8408.8|17
1728999300000|2024-10-15 13:35:00|8423.9|8408.9|8424.3|8409.3|8424.3|8409.3|8423.9|8408.9|5
1728999600000|2024-10-15 13:40:00|8424.2|8409.2|8424.3|8409.3|8424.3|8409.3|8424.1|8409.1|4
1728999900000|2024-10-15 13:45:00|8424.1|8409.1|8424|8409|8424.1|8409.1|8423.9|8408.9|8
1729000500000|2024-10-15 13:55:00|8424.1|8409.1|8429.2|8404.2|8429.2|8409.6|8424.1|8404|29
1729000800000|2024-10-15 14:00:00|8429.3|8404.3|8424.1|8409.1|8429.3|8409.4|8424|8404.3|20
1729001100000|2024-10-15 14:05:00|8424.3|8409.3|8423.9|8408.9|8424.3|8409.3|8423.9|8408.9|12
1729001700000|2024-10-15 14:15:00|8423.8|8408.8|8423.7|8408.7|8423.9|8408.9|8423.7|8408.7|4
1729002000000|2024-10-15 14:20:00|8423.6|8408.6|8427.3|8402.3|8427.3|8408.7|8422.3|8402.3|32
1729002300000|2024-10-15 14:25:00|8427.4|8402.4|8428.1|8403.1|8428.1|8403.1|8427.4|8402.4|12
1729002600000|2024-10-15 14:30:00|8428.2|8403.2|8428.9|8403.9|8429.1|8404.1|8428.1|8403.1|13
1729002900000|2024-10-15 14:35:00|8428.8|8403.8|8424.1|8409.1|8429.2|8409.1|8424.1|8403.7|13
1729003200000|2024-10-15 14:40:00|8424.2|8409.2|8424.7|8409.7|8424.8|8409.8|8424.2|8409.2|12
1729003500000|2024-10-15 14:45:00|8424.6|8409.6|8425|8410|8425|8410|8424.6|8409.6|13
1729003800000|2024-10-15 14:50:00|8424.8|8409.8|8424.9|8409.9|8425|8410|8424.8|8409.8|11
1729004100000|2024-10-15 14:55:00|8424.7|8409.7|8425.1|8410.1|8425.1|8410.1|8424.7|8409.7|6
1729004400000|2024-10-15 15:00:00|8425.2|8410.2|8425.2|8410.2|8425.4|8410.4|8425.1|8410.1|15
1729004700000|2024-10-15 15:05:00|8425.3|8410.3|8431.3|8406.3|8431.5|8410.3|8425.3|8405.5|23
1729005000000|2024-10-15 15:10:00|8431.4|8406.4|8431.8|8406.8|8431.9|8406.9|8431.4|8406.4|8
1729005300000|2024-10-15 15:15:00|8431.6|8406.6|8431.6|8406.6|8431.6|8406.6|8431.6|8406.6|1
1729005600000|2024-10-15 15:20:00|8431.7|8406.7|8431.3|8406.3|8431.7|8406.7|8431.3|8406.3|4
1729005900000|2024-10-15 15:25:00|8431.5|8406.5|8431.3|8406.3|8431.7|8406.7|8431.3|8406.3|4
1729006200000|2024-10-15 15:30:00|8431.4|8406.4|8431|8406|8431.4|8406.4|8431|8406|16
1729006500000|2024-10-15 15:35:00|8430.8|8405.8|8431|8406|8431|8406|8430.8|8405.8|2
1729006800000|2024-10-15 15:40:00|8430.9|8405.9|8430.8|8405.8|8430.9|8405.9|8430.8|8405.8|4
1729007100000|2024-10-15 15:45:00|8430.7|8405.7|8430.8|8405.8|8430.8|8405.8|8430.7|8405.7|2
1729007400000|2024-10-15 15:50:00|8431|8406|8431.2|8406.2|8431.3|8406.3|8430.9|8405.9|9
1729007700000|2024-10-15 15:55:00|8431.3|8406.3|8426.2|8411.2|8431.3|8411.2|8426.2|8406.2|3
1729008000000|2024-10-15 16:00:00|8426.1|8411.1|8425.7|8410.7|8426.2|8411.2|8425.7|8410.7|4
1729008300000|2024-10-15 16:05:00|8425.8|8410.8|8430.3|8405.3|8430.7|8410.8|8425.8|8405.3|11
1729008600000|2024-10-15 16:10:00|8430.4|8405.4|8430.2|8405.2|8430.9|8405.9|8430.1|8405.1|11
1729008900000|2024-10-15 16:15:00|8430.3|8405.3|8430.4|8405.4|8430.6|8405.6|8430.3|8405.3|8
1729009200000|2024-10-15 16:20:00|8430.2|8405.2|8431|8406|8431|8406|8430.2|8405.2|11
1729009800000|2024-10-15 16:30:00|8430.9|8405.9|8430.4|8405.4|8430.9|8405.9|8430.4|8405.4|5
1729010100000|2024-10-15 16:35:00|8430.5|8405.5|8431|8406|8431|8406|8430.5|8405.5|7
1729010400000|2024-10-15 16:40:00|8430.9|8405.9|8431|8406|8431|8406|8430.9|8405.9|8
1729010700000|2024-10-15 16:45:00|8430.9|8405.9|8431|8406|8431|8406|8430.9|8405.9|2
1729011000000|2024-10-15 16:50:00|8431.2|8406.2|8431.2|8406.2|8431.3|8406.3|8431.2|8406.2|9
1729011300000|2024-10-15 16:55:00|8431.3|8406.3|8430.9|8405.9|8431.3|8406.3|8430.7|8405.7|21
1729011600000|2024-10-15 17:00:00|8430.7|8405.7|8431.2|8406.2|8431.2|8406.2|8430.7|8405.7|25
1729012200000|2024-10-15 17:10:00|8431.3|8406.3|8431.3|8406.3|8431.3|8406.3|8431.3|8406.3|1
1729012500000|2024-10-15 17:15:00|8431.5|8406.5|8431.6|8406.6|8431.6|8406.6|8431.3|8406.3|4
1729012800000|2024-10-15 17:20:00|8431.8|8406.8|8431.7|8406.7|8431.8|8406.8|8431.5|8406.5|21
1729013100000|2024-10-15 17:25:00|8431.8|8406.8|8431.7|8406.7|8431.8|8406.8|8431.7|8406.7|12
1729013400000|2024-10-15 17:30:00|8431.6|8406.6|8431.5|8406.5|8431.7|8406.7|8431.5|8406.5|11
1729014000000|2024-10-15 17:40:00|8431.3|8406.3|8430.9|8405.9|8431.5|8406.5|8430.9|8405.9|5
1729014600000|2024-10-15 17:50:00|8431|8406|8430.9|8405.9|8431.1|8406.1|8430.9|8405.9|4
1729015500000|2024-10-15 18:05:00|8431.1|8406.1|8431.2|8406.2|8431.2|8406.2|8431.1|8406.1|2
1729015800000|2024-10-15 18:10:00|8431.1|8406.1|8430.9|8405.9|8431.2|8406.2|8430.9|8405.9|4
1729016100000|2024-10-15 18:15:00|8431|8406|8431|8406|8431.1|8406.1|8431|8406|3
1729016400000|2024-10-15 18:20:00|8430.9|8405.9|8431.1|8406.1|8431.1|8406.1|8430.9|8405.9|8
1729016700000|2024-10-15 18:25:00|8431.3|8406.3|8431.3|8406.3|8431.3|8406.3|8431.3|8406.3|1
1729018200000|2024-10-15 18:50:00|8431.1|8406.1|8431.3|8406.3|8431.3|8406.3|8431.1|8406.1|2
1729019400000|2024-10-15 19:10:00|8431.4|8406.4|8432|8407|8432|8407|8431.4|8406.4|4
1729019700000|2024-10-15 19:15:00|8432.1|8407.1|8431.7|8406.7|8432.1|8407.1|8431.7|8406.7|3
1729020300000|2024-10-15 19:25:00|8431.6|8406.6|8430.5|8405.5|8431.6|8406.6|8430.5|8405.5|22
1729020600000|2024-10-15 19:30:00|8430.6|8405.6|8431.1|8406.1|8431.1|8406.1|8430.6|8405.6|6
1729040400000|2024-10-16 01:00:00|8431.5|8406.5|8433.9|8408.9|8434.3|8409.3|8431.5|8406.5|14
1729040700000|2024-10-16 01:05:00|8434.3|8409.3|8432.9|8407.9|8434.3|8409.3|8432.9|8407.9|2
1729041000000|2024-10-16 01:10:00|8433.3|8408.3|8433.3|8408.3|8433.3|8408.3|8433.3|8408.3|1
1729041300000|2024-10-16 01:15:00|8432|8407|8431.9|8406.9|8432.3|8407.3|8431.9|8406.9|3
1729041600000|2024-10-16 01:20:00|8431.6|8406.6|8431.6|8406.6|8431.6|8406.6|8431.5|8406.5|5
1729041900000|2024-10-16 01:25:00|8431.7|8406.7|8431.4|8406.4|8431.7|8406.7|8431.4|8406.4|2
1729042200000|2024-10-16 01:30:00|8431.6|8406.6|8431.6|8406.6|8431.6|8406.6|8431.6|8406.6|1
1729042500000|2024-10-16 01:35:00|8431.7|8406.7|8431.5|8406.5|8431.7|8406.7|8431.5|8406.5|2
1729042800000|2024-10-16 01:40:00|8431.7|8406.7|8431.3|8406.3|8431.7|8406.7|8431.1|8406.1|9
1729043100000|2024-10-16 01:45:00|8431.2|8406.2|8431.1|8406.1|8431.2|8406.2|8431.1|8406.1|2
1729043400000|2024-10-16 01:50:00|8430.6|8405.6|8430.6|8405.6|8431.2|8406.2|8430.6|8405.6|8
1729043700000|2024-10-16 01:55:00|8430.9|8405.9|8430.9|8405.9|8430.9|8405.9|8430.4|8405.4|5
1729044000000|2024-10-16 02:00:00|8430.2|8405.2|8430.1|8405.1|8430.2|8405.2|8430.1|8405.1|2
1729044300000|2024-10-16 02:05:00|8430.2|8405.2|8430.1|8405.1|8430.2|8405.2|8430.1|8405.1|4
1729044600000|2024-10-16 02:10:00|8430.2|8405.2|8430.1|8405.1|8430.2|8405.2|8430|8405|6
1729045200000|2024-10-16 02:20:00|8430|8405|8430|8405|8430|8405|8430|8405|1
1729045800000|2024-10-16 02:30:00|8430.1|8405.1|8430.1|8405.1|8430.1|8405.1|8430.1|8405.1|1
1729046100000|2024-10-16 02:35:00|8430|8405|8430|8405|8430|8405|8430|8405|1
1729046400000|2024-10-16 02:40:00|8430.1|8405.1|8430.1|8405.1|8430.1|8405.1|8430.1|8405.1|1
1729047000000|2024-10-16 02:50:00|8430.4|8405.4|8430.1|8405.1|8430.4|8405.4|8430.1|8405.1|6
1729047300000|2024-10-16 02:55:00|8430|8405|8430|8405|8430.4|8405.4|8429.6|8404.6|9
1729047900000|2024-10-16 03:05:00|8429.7|8404.7|8429.7|8404.7|8429.9|8404.9|8429.6|8404.6|9
1729048200000|2024-10-16 03:10:00|8429.9|8404.9|8429.6|8404.6|8429.9|8404.9|8429.3|8404.3|12
1729048500000|2024-10-16 03:15:00|8429.5|8404.5|8428.7|8403.7|8429.6|8404.6|8428.7|8403.7|13
1729048800000|2024-10-16 03:20:00|8428.6|8403.6|8428.6|8403.6|8428.7|8403.7|8428.2|8403.2|12
1729049100000|2024-10-16 03:25:00|8428.7|8403.7|8429.6|8404.6|8430.3|8405.3|8428.7|8403.7|26
1729049400000|2024-10-16 03:30:00|8429.5|8404.5|8430.3|8405.3|8430.4|8405.4|8429.3|8404.3|41
1729049700000|2024-10-16 03:35:00|8425.4|8410.4|8425.4|8410.4|8430.6|8410.8|8425.3|8405.4|18
1729050000000|2024-10-16 03:40:00|8425.5|8410.5|8426.4|8411.4|8426.5|8411.5|8425.4|8410.4|17
1729050300000|2024-10-16 03:45:00|8426.5|8411.5|8426|8411|8426.6|8411.6|8426|8411|11
1729050600000|2024-10-16 03:50:00|8426.2|8411.2|8425.8|8410.8|8426.2|8411.2|8425.7|8410.7|16
1729050900000|2024-10-16 03:55:00|8425.7|8410.7|8425.6|8410.6|8425.8|8410.8|8425.6|8410.6|25
1729051200000|2024-10-16 04:00:00|8425.4|8410.4|8425.2|8410.2|8425.4|8410.4|8425.1|8410.1|4
1729051500000|2024-10-16 04:05:00|8425.1|8410.1|8425.2|8410.2|8425.3|8410.3|8424.7|8409.7|36
1729051800000|2024-10-16 04:10:00|8425.3|8410.3|8425.1|8410.1|8425.8|8410.8|8424.7|8409.7|25
1729052100000|2024-10-16 04:15:00|8425|8410|8425.2|8410.2|8425.2|8410.2|8424.8|8409.8|14
1729052400000|2024-10-16 04:20:00|8425|8410|8424.8|8409.8|8425.2|8410.2|8424.6|8409.6|12
1729052700000|2024-10-16 04:25:00|8424.7|8409.7|8424.6|8409.6|8424.8|8409.8|8424.3|8409.3|7
1729053000000|2024-10-16 04:30:00|8424.7|8409.7|8424.8|8409.8|8424.8|8409.8|8424.6|8409.6|6
1729053300000|2024-10-16 04:35:00|8424.7|8409.7|8425.2|8410.2|8425.2|8410.2|8424.7|8409.7|11
1729053900000|2024-10-16 04:45:00|8425.1|8410.1|8425.2|8410.2|8425.3|8410.3|8425.1|8410.1|4
1729054500000|2024-10-16 04:55:00|8425.1|8410.1|8425.7|8410.7|8425.8|8410.8|8425.1|8410.1|8
1729054800000|2024-10-16 05:00:00|8425.6|8410.6|8425.2|8410.2|8425.7|8410.7|8425.1|8410.1|20
1729055100000|2024-10-16 05:05:00|8425.1|8410.1|8425.2|8410.2|8425.4|8410.4|8425.1|8410.1|6
1729055400000|2024-10-16 05:10:00|8425.1|8410.1|8425.2|8410.2|8425.4|8410.4|8425.1|8410.1|6
1729055700000|2024-10-16 05:15:00|8425.6|8410.6|8425.3|8410.3|8425.7|8410.7|8425.3|8410.3|12
1729056000000|2024-10-16 05:20:00|8425.4|8410.4|8425.3|8410.3|8425.6|8410.6|8425.1|8410.1|9
1729056300000|2024-10-16 05:25:00|8425.2|8410.2|8425.3|8410.3|8425.4|8410.4|8425.1|8410.1|26
1729056600000|2024-10-16 05:30:00|8425.2|8410.2|8425.2|8410.2|8425.3|8410.3|8425.1|8410.1|9
1729056900000|2024-10-16 05:35:00|8425.3|8410.3|8425.2|8410.2|8425.3|8410.3|8425.1|8410.1|4
1729057500000|2024-10-16 05:45:00|8425.3|8410.3|8425.4|8410.4|8425.5|8410.5|8425.3|8410.3|4
1729057800000|2024-10-16 05:50:00|8425.3|8410.3|8425.2|8410.2|8425.3|8410.3|8425.1|8410.1|6
1729058100000|2024-10-16 05:55:00|8425.1|8410.1|8425.1|8410.1|8425.2|8410.2|8425.1|8410.1|7
1729058400000|2024-10-16 06:00:00|8425.2|8410.2|8425.3|8410.3|8425.4|8410.4|8425.1|8410.1|8
1729058700000|2024-10-16 06:05:00|8425.4|8410.4|8431.2|8406.2|8431.3|8411.5|8425.4|8405.7|31
1729059000000|2024-10-16 06:10:00|8431.1|8406.1|8430.7|8405.7|8431.1|8406.1|8430.5|8405.5|28
1729059300000|2024-10-16 06:15:00|8430.6|8405.6|8425.8|8410.8|8430.7|8411|8425.6|8405.5|17
1729059600000|2024-10-16 06:20:00|8425.9|8410.9|8425.6|8410.6|8425.9|8410.9|8425.6|8410.6|15
1729059900000|2024-10-16 06:25:00|8425.7|8410.7|8425.5|8410.5|8425.8|8410.8|8425.3|8410.3|16
1729060200000|2024-10-16 06:30:00|8425.4|8410.4|8430.4|8405.4|8430.4|8410.4|8425.3|8405.2|8
1729060500000|2024-10-16 06:35:00|8430.3|8405.3|8430.3|8405.3|8430.4|8405.4|8430.1|8405.1|11
1729060800000|2024-10-16 06:40:00|8430.4|8405.4|8430.3|8405.3|8430.4|8405.4|8430.3|8405.3|8
1729061100000|2024-10-16 06:45:00|8430.4|8405.4|8430.4|8405.4|8430.4|8405.4|8430.4|8405.4|1
1729061400000|2024-10-16 06:50:00|8430.3|8405.3|8430.2|8405.2|8430.4|8405.4|8430.2|8405.2|10
1729061700000|2024-10-16 06:55:00|8430.3|8405.3|8430.4|8405.4|8430.4|8405.4|8430.1|8405.1|14
1729062000000|2024-10-16 07:00:00|8430.3|8405.3|8430.3|8405.3|8430.4|8405.4|8430.1|8405.1|8
1729062300000|2024-10-16 07:05:00|8430.1|8405.1|8430|8405|8430.2|8405.2|8429.8|8404.8|30
1729062600000|2024-10-16 07:10:00|8429.8|8404.8|8424.9|8409.9|8429.8|8410|8424.8|8404.8|7
1729062900000|2024-10-16 07:15:00|8424.8|8409.8|8424.5|8409.5|8424.8|8409.8|8424.3|8409.3|15
1729063200000|2024-10-16 07:20:00|8424.4|8409.4|8424.3|8409.3|8424.4|8409.4|8424.3|8409.3|4
1729063500000|2024-10-16 07:25:00|8424.2|8409.2|8422.8|8407.8|8424.2|8409.2|8422.4|8407.4|51
1729063800000|2024-10-16 07:30:00|8422.9|8407.9|8427.4|8402.4|8427.5|8407.9|8422.6|8402.4|10
1729064100000|2024-10-16 07:35:00|8427.3|8402.3|8422.9|8407.9|8427.6|8407.9|8422.7|8402.2|11
1729064400000|2024-10-16 07:40:00|8422.8|8407.8|8422.6|8407.6|8422.8|8407.8|8422.6|8407.6|7
1729064700000|2024-10-16 07:45:00|8422.7|8407.7|8422.8|8407.8|8422.8|8407.8|8422.7|8407.7|24
1729065000000|2024-10-16 07:50:00|8422.7|8407.7|8423.3|8408.3|8423.6|8408.6|8422.7|8407.7|16
1729065300000|2024-10-16 07:55:00|8423.5|8408.5|8423.7|8408.7|8423.8|8408.8|8423.3|8408.3|10
1729065600000|2024-10-16 08:00:00|8423.6|8408.6|8423.7|8408.7|8423.7|8408.7|8423.5|8408.5|27
1729065900000|2024-10-16 08:05:00|8423.8|8408.8|8423.8|8408.8|8423.8|8408.8|8423.8|8408.8|1
1729066200000|2024-10-16 08:10:00|8423.7|8408.7|8423.8|8408.8|8423.8|8408.8|8423.7|8408.7|2
1729066800000|2024-10-16 08:20:00|8423.9|8408.9|8423.8|8408.8|8423.9|8408.9|8423.8|8408.8|2
1729067700000|2024-10-16 08:35:00|8423.7|8408.7|8423|8408|8423.8|8408.8|8422.9|8407.9|12
1729068000000|2024-10-16 08:40:00|8422.9|8407.9|8423|8408|8423.2|8408.2|8422.9|8407.9|6
1729068300000|2024-10-16 08:45:00|8423.1|8408.1|8423.2|8408.2|8423.2|8408.2|8423.1|8408.1|2
1729068600000|2024-10-16 08:50:00|8423.3|8408.3|8423.4|8408.4|8423.5|8408.5|8423.3|8408.3|8
1729068900000|2024-10-16 08:55:00|8423.3|8408.3|8422.8|8407.8|8423.3|8408.3|8422.7|8407.7|16
1729069200000|2024-10-16 09:00:00|8422.7|8407.7|8422.1|8407.1|8422.7|8407.7|8422.1|8407.1|17
1729069500000|2024-10-16 09:05:00|8422.2|8407.2|8420.9|8405.9|8422.2|8407.2|8420.9|8405.9|27
1729069800000|2024-10-16 09:10:00|8420.8|8405.8|8421.4|8406.4|8421.4|8406.4|8420.8|8405.8|9
1729070100000|2024-10-16 09:15:00|8421.3|8406.3|8420.6|8405.6|8425.5|8406.4|8420.3|8400.5|38
1729070400000|2024-10-16 09:20:00|8420.7|8405.7|8420.4|8405.4|8420.8|8405.8|8420.3|8405.3|22
1729070700000|2024-10-16 09:25:00|8420.3|8405.3|8421.2|8406.2|8421.2|8406.2|8420.3|8405.3|11
1729071000000|2024-10-16 09:30:00|8421.1|8406.1|8425.1|8400.1|8426.1|8406.3|8420.3|8400.1|35
1729071300000|2024-10-16 09:35:00|8425|8400|8417.8|8402.8|8425|8405|8417.4|8400|57
1729071600000|2024-10-16 09:40:00|8417.9|8402.9|8424.7|8399.7|8424.7|8403.3|8417.9|8398.4|16
1729071900000|2024-10-16 09:45:00|8424.8|8399.8|8423.6|8398.6|8424.8|8399.8|8423.6|8398.6|24
1729072200000|2024-10-16 09:50:00|8423.7|8398.7|8424.3|8399.3|8424.3|8399.3|8423.3|8398.3|22
1729072500000|2024-10-16 09:55:00|8424.2|8399.2|8423.5|8398.5|8424.2|8399.2|8423.3|8398.3|42
1729072800000|2024-10-16 10:00:00|8423.3|8398.3|8423.9|8398.9|8424.2|8399.2|8423.3|8398.3|24
1729073100000|2024-10-16 10:05:00|8423.8|8398.8|8424.3|8399.3|8424.4|8399.4|8423.7|8398.7|19
1729073400000|2024-10-16 10:10:00|8424.2|8399.2|8419|8404|8424.7|8404.4|8418.8|8399.2|28
1729073700000|2024-10-16 10:15:00|8419.2|8404.2|8419.6|8404.6|8419.6|8404.6|8419.2|8404.2|6
1729074000000|2024-10-16 10:20:00|8419.7|8404.7|8419.3|8404.3|8424.8|8405|8419.2|8399.8|14
1729074300000|2024-10-16 10:25:00|8419.4|8404.4|8420.4|8405.4|8420.5|8405.5|8419.3|8404.3|33
1729074600000|2024-10-16 10:30:00|8420.3|8405.3|8420.3|8405.3|8420.3|8405.3|8420.1|8405.1|13
1729074900000|2024-10-16 10:35:00|8420.4|8405.4|8426.2|8401.2|8426.3|8405.8|8420.3|8400.9|17
1729075200000|2024-10-16 10:40:00|8426.1|8401.1|8425.9|8400.9|8426.2|8401.2|8425.8|8400.8|14
1729075500000|2024-10-16 10:45:00|8425.8|8400.8|8426.2|8401.2|8426.2|8401.2|8425.8|8400.8|3
1729075800000|2024-10-16 10:50:00|8426.3|8401.3|8426.6|8401.6|8426.6|8401.6|8426.2|8401.2|8
1729076100000|2024-10-16 10:55:00|8426.4|8401.4|8426.4|8401.4|8426.4|8401.4|8426.4|8401.4|1
1729076400000|2024-10-16 11:00:00|8426.2|8401.2|8426.2|8401.2|8426.4|8401.4|8425.8|8400.8|18
1729077000000|2024-10-16 11:10:00|8425.9|8400.9|8426|8401|8426.3|8401.3|8425.9|8400.9|15
1729077300000|2024-10-16 11:15:00|8425.9|8400.9|8425.8|8400.8|8425.9|8400.9|8425.8|8400.8|2
1729077600000|2024-10-16 11:20:00|8425.9|8400.9|8425.9|8400.9|8425.9|8400.9|8425.9|8400.9|1
1729077900000|2024-10-16 11:25:00|8426|8401|8427|8402|8427|8402|8425.9|8400.9|19
1729078200000|2024-10-16 11:30:00|8427.1|8402.1|8426.5|8401.5|8427.1|8402.1|8426.5|8401.5|12
1729078500000|2024-10-16 11:35:00|8426.4|8401.4|8427.1|8402.1|8427.1|8402.1|8426.3|8401.3|7
1729078800000|2024-10-16 11:40:00|8427.2|8402.2|8427.2|8402.2|8427.3|8402.3|8427.1|8402.1|7
1729079100000|2024-10-16 11:45:00|8427.3|8402.3|8422.2|8407.2|8427.3|8407.2|8422.2|8402.2|3
1729079400000|2024-10-16 11:50:00|8422|8407|8421.8|8406.8|8422|8407|8421.8|8406.8|3
1729079700000|2024-10-16 11:55:00|8421.6|8406.6|8421.1|8406.1|8421.6|8406.6|8421.1|8406.1|5
1729080000000|2024-10-16 12:00:00|8421.2|8406.2|8420.9|8405.9|8421.3|8406.3|8420.9|8405.9|6
1729080300000|2024-10-16 12:05:00|8421|8406|8420.9|8405.9|8421|8406|8420.9|8405.9|4
1729080600000|2024-10-16 12:10:00|8421|8406|8421.3|8406.3|8421.3|8406.3|8420.9|8405.9|16
1729081200000|2024-10-16 12:20:00|8421.4|8406.4|8421.3|8406.3|8421.4|8406.4|8421.3|8406.3|2
1729081500000|2024-10-16 12:25:00|8420.9|8405.9|8425.6|8400.6|8425.6|8406.3|8420.7|8400.6|18
1729081800000|2024-10-16 12:30:00|8420.4|8405.4|8420.8|8405.8|8420.8|8405.8|8420.3|8405.3|10
1729082100000|2024-10-16 12:35:00|8421|8406|8421.3|8406.3|8421.3|8406.3|8421|8406|4
1729082400000|2024-10-16 12:40:00|8426.2|8401.2|8421.2|8406.2|8426.3|8406.3|8421.2|8401.2|4
1729082700000|2024-10-16 12:45:00|8421.4|8406.4|8421.8|8406.8|8421.9|8406.9|8421.2|8406.2|7
1729083000000|2024-10-16 12:50:00|8421.9|8406.9|8426.1|8401.1|8426.1|8407|8421.2|8401.1|10
1729083300000|2024-10-16 12:55:00|8421.2|8406.2|8421.2|8406.2|8421.2|8406.2|8421.1|8406.1|3
1729083600000|2024-10-16 13:00:00|8421.1|8406.1|8420.9|8405.9|8421.1|8406.1|8420.9|8405.9|7
1729083900000|2024-10-16 13:05:00|8421|8406|8421.5|8406.5|8421.5|8406.5|8420.9|8405.9|15
1729084200000|2024-10-16 13:10:00|8426.5|8401.5|8426.5|8401.5|8426.7|8401.7|8426.5|8401.5|5
1729084500000|2024-10-16 13:15:00|8426.3|8401.3|8426.5|8401.5|8426.5|8401.5|8426.3|8401.3|3
1729084800000|2024-10-16 13:20:00|8426.6|8401.6|8426.3|8401.3|8427|8402|8426.2|8401.2|14
1729085100000|2024-10-16 13:25:00|8426.2|8401.2|8426.3|8401.3|8426.3|8401.3|8426.1|8401.1|5
1729085400000|2024-10-16 13:30:00|8426.4|8401.4|8421.4|8406.4|8426.4|8406.8|8421.3|8401.3|10
1729085700000|2024-10-16 13:35:00|8421.3|8406.3|8421.3|8406.3|8421.4|8406.4|8421.3|8406.3|3
1729086000000|2024-10-16 13:40:00|8421.1|8406.1|8421.3|8406.3|8421.3|8406.3|8421.1|8406.1|12
1729086300000|2024-10-16 13:45:00|8421.2|8406.2|8421.2|8406.2|8421.3|8406.3|8421.2|8406.2|3
1729086600000|2024-10-16 13:50:00|8421.3|8406.3|8421.4|8406.4|8421.5|8406.5|8421.3|8406.3|4
1729086900000|2024-10-16 13:55:00|8421.3|8406.3|8421.3|8406.3|8421.3|8406.3|8421.3|8406.3|1
1729087200000|2024-10-16 14:00:00|8421.4|8406.4|8421.3|8406.3|8421.6|8406.6|8421.3|8406.3|7
1729087500000|2024-10-16 14:05:00|8421.4|8406.4|8421.8|8406.8|8421.8|8406.8|8421.4|8406.4|7
1729087800000|2024-10-16 14:10:00|8421.6|8406.6|8421.4|8406.4|8421.7|8406.7|8421.3|8406.3|12
1729088100000|2024-10-16 14:15:00|8421.3|8406.3|8421.2|8406.2|8421.4|8406.4|8421.2|8406.2|4
1729088700000|2024-10-16 14:25:00|8421.3|8406.3|8421.8|8406.8|8421.8|8406.8|8421.3|8406.3|16
1729089000000|2024-10-16 14:30:00|8421.6|8406.6|8421.8|8406.8|8421.8|8406.8|8421.6|8406.6|4
1729089300000|2024-10-16 14:35:00|8422|8407|8422|8407|8422.2|8407.2|8422|8407|5
1729089600000|2024-10-16 14:40:00|8422.1|8407.1|8421.7|8406.7|8422.1|8407.1|8421.7|8406.7|7
1729089900000|2024-10-16 14:45:00|8421.9|8406.9|8421.9|8406.9|8421.9|8406.9|8421.9|8406.9|1
1729090200000|2024-10-16 14:50:00|8421.8|8406.8|8421.9|8406.9|8421.9|8406.9|8421.7|8406.7|8
1729090500000|2024-10-16 14:55:00|8422|8407|8427.3|8402.3|8427.3|8407|8422|8402|4
1729090800000|2024-10-16 15:00:00|8427.2|8402.2|8427.3|8402.3|8427.4|8402.4|8427.2|8402.2|8
1729091100000|2024-10-16 15:05:00|8427.4|8402.4|8427.3|8402.3|8427.4|8402.4|8427.3|8402.3|6
1729091400000|2024-10-16 15:10:00|8427.5|8402.5|8422.3|8407.3|8427.7|8407.6|8422.3|8402.5|12
1729091700000|2024-10-16 15:15:00|8422.4|8407.4|8422.7|8407.7|8422.8|8407.8|8422.4|8407.4|7
1729092600000|2024-10-16 15:30:00|8422.6|8407.6|8422.7|8407.7|8422.8|8407.8|8422.6|8407.6|14
1729092900000|2024-10-16 15:35:00|8422.8|8407.8|8422.8|8407.8|8422.8|8407.8|8422.7|8407.7|3
1729093500000|2024-10-16 15:45:00|8427.6|8402.6|8427.7|8402.7|8427.7|8402.7|8427.6|8402.6|6
1729094100000|2024-10-16 15:55:00|8427.8|8402.8|8428.5|8403.5|8428.5|8403.5|8427.8|8402.8|5
1729094400000|2024-10-16 16:00:00|8428.6|8403.6|8428.8|8403.8|8428.8|8403.8|8428.4|8403.4|8
1729094700000|2024-10-16 16:05:00|8428.7|8403.7|8428.6|8403.6|8428.8|8403.8|8428.6|8403.6|14
1729095000000|2024-10-16 16:10:00|8428.4|8403.4|8428.3|8403.3|8428.6|8403.6|8428.3|8403.3|5
1729095300000|2024-10-16 16:15:00|8428.5|8403.5|8427.8|8402.8|8428.6|8403.6|8427.6|8402.6|12
1729095900000|2024-10-16 16:25:00|8427.9|8402.9|8428.4|8403.4|8428.6|8403.6|8427.9|8402.9|8
1729096200000|2024-10-16 16:30:00|8428.5|8403.5|8428.4|8403.4|8428.5|8403.5|8428.4|8403.4|2
1729096500000|2024-10-16 16:35:00|8428.3|8403.3|8428.3|8403.3|8428.3|8403.3|8428.3|8403.3|1
1729096800000|2024-10-16 16:40:00|8428.4|8403.4|8428.3|8403.3|8428.4|8403.4|8428.3|8403.3|6
1729097100000|2024-10-16 16:45:00|8428.4|8403.4|8428.4|8403.4|8428.6|8403.6|8428.3|8403.3|7
1729097400000|2024-10-16 16:50:00|8428.5|8403.5|8428.6|8403.6|8428.6|8403.6|8428.4|8403.4|8
1729097700000|2024-10-16 16:55:00|8428.4|8403.4|8428.3|8403.3|8428.6|8403.6|8428.3|8403.3|22
1729098000000|2024-10-16 17:00:00|8428.2|8403.2|8427.9|8402.9|8428.2|8403.2|8427.9|8402.9|26
1729098300000|2024-10-16 17:05:00|8428|8403|8428|8403|8428.1|8403.1|8427.9|8402.9|35
1729098600000|2024-10-16 17:10:00|8428.1|8403.1|8427.9|8402.9|8428.1|8403.1|8427.9|8402.9|35
1729098900000|2024-10-16 17:15:00|8428.1|8403.1|8427.9|8402.9|8428.1|8403.1|8427.9|8402.9|17
1729099200000|2024-10-16 17:20:00|8428|8403|8428|8403|8428.2|8403.2|8427.9|8402.9|31
1729099500000|2024-10-16 17:25:00|8428.1|8403.1|8428.1|8403.1|8428.1|8403.1|8427.9|8402.9|14
1729099800000|2024-10-16 17:30:00|8428|8403|8428|8403|8428.2|8403.2|8427.9|8402.9|26
1729100100000|2024-10-16 17:35:00|8428.1|8403.1|8428.1|8403.1|8428.2|8403.2|8428|8403|9
1729100400000|2024-10-16 17:40:00|8428.2|8403.2|8428.1|8403.1|8428.2|8403.2|8428|8403|17
1729100700000|2024-10-16 17:45:00|8428.2|8403.2|8428.1|8403.1|8428.2|8403.2|8428|8403|12
1729101000000|2024-10-16 17:50:00|8428|8403|8427.4|8402.4|8428.2|8403.2|8427.4|8402.4|41
1729101300000|2024-10-16 17:55:00|8427.3|8402.3|8427.3|8402.3|8427.6|8402.6|8427.3|8402.3|11
1729101600000|2024-10-16 18:00:00|8427.2|8402.2|8427.3|8402.3|8427.3|8402.3|8427.2|8402.2|8
1729101900000|2024-10-16 18:05:00|8427.4|8402.4|8427.3|8402.3|8427.5|8402.5|8427.1|8402.1|13
1729102200000|2024-10-16 18:10:00|8427.2|8402.2|8427.4|8402.4|8427.4|8402.4|8427.2|8402.2|13
1729102500000|2024-10-16 18:15:00|8427.3|8402.3|8427.3|8402.3|8427.4|8402.4|8427.2|8402.2|13
1729102800000|2024-10-16 18:20:00|8427.2|8402.2|8427.8|8402.8|8427.9|8402.9|8427.2|8402.2|14
1729103400000|2024-10-16 18:30:00|8427.9|8402.9|8427.9|8402.9|8427.9|8402.9|8427.9|8402.9|1
1729103700000|2024-10-16 18:35:00|8428|8403|8428|8403|8428|8403|8428|8403|1
1729104000000|2024-10-16 18:40:00|8427.8|8402.8|8428|8403|8428|8403|8427.8|8402.8|2
1729104600000|2024-10-16 18:50:00|8428.2|8403.2|8428.1|8403.1|8428.2|8403.2|8428|8403|9
1729104900000|2024-10-16 18:55:00|8428.2|8403.2|8428.2|8403.2|8428.2|8403.2|8428|8403|15
1729105200000|2024-10-16 19:00:00|8427.9|8402.9|8428.4|8403.4|8428.6|8403.6|8427.9|8402.9|14
1729105500000|2024-10-16 19:05:00|8428.6|8403.6|8428.6|8403.6|8428.6|8403.6|8428.4|8403.4|21
1729105800000|2024-10-16 19:10:00|8428.3|8403.3|8428.6|8403.6|8428.6|8403.6|8428.3|8403.3|16
1729106100000|2024-10-16 19:15:00|8428.4|8403.4|8428.6|8403.6|8428.6|8403.6|8428.4|8403.4|18
1729106400000|2024-10-16 19:20:00|8428.4|8403.4|8428.6|8403.6|8428.6|8403.6|8428.4|8403.4|11
1729106700000|2024-10-16 19:25:00|8428.4|8403.4|8428.9|8403.9|8429|8404|8428.4|8403.4|12
1729107000000|2024-10-16 19:30:00|8429|8404|8429|8404|8429.1|8404.1|8429|8404|5
1729107600000|2024-10-16 19:40:00|8429.1|8404.1|8428.7|8403.7|8429.1|8404.1|8428.7|8403.7|4
1729107900000|2024-10-16 19:45:00|8428.8|8403.8|8428.8|8403.8|8428.9|8403.9|8428.7|8403.7|5
1729108200000|2024-10-16 19:50:00|8428.9|8403.9|8428.8|8403.8|8428.9|8403.9|8428.8|8403.8|6
1729108500000|2024-10-16 19:55:00|8428.9|8403.9|8428.3|8403.3|8428.9|8403.9|8428.3|8403.3|4
1729126800000|2024-10-17 01:00:00|8427.2|8402.2|8427.3|8402.3|8427.4|8402.4|8426.8|8401.8|7
1729127100000|2024-10-17 01:05:00|8427.5|8402.5|8427.5|8402.5|8427.5|8402.5|8427.5|8402.5|1
1729127400000|2024-10-17 01:10:00|8427.7|8402.7|8427.7|8402.7|8427.7|8402.7|8427.7|8402.7|1
1729128000000|2024-10-17 01:20:00|8426.5|8401.5|8426.2|8401.2|8427|8402|8425.8|8400.8|15
1729128300000|2024-10-17 01:25:00|8426.8|8401.8|8426.7|8401.7|8426.8|8401.8|8426.7|8401.7|2
1729128600000|2024-10-17 01:30:00|8426|8401|8426.8|8401.8|8426.8|8401.8|8426|8401|7
1729128900000|2024-10-17 01:35:00|8426.7|8401.7|8426.2|8401.2|8426.7|8401.7|8426|8401|3
1729129200000|2024-10-17 01:40:00|8425.9|8400.9|8426.6|8401.6|8426.7|8401.7|8425.8|8400.8|11
1729129500000|2024-10-17 01:45:00|8426.7|8401.7|8425.7|8400.7|8426.7|8401.7|8425.3|8400.3|8
1729129800000|2024-10-17 01:50:00|8425.8|8400.8|8425.7|8400.7|8425.8|8400.8|8425.7|8400.7|2
1729130100000|2024-10-17 01:55:00|8425.9|8400.9|8426|8401|8426|8401|8425.9|8400.9|2
1729130700000|2024-10-17 02:05:00|8425.8|8400.8|8426|8401|8426|8401|8425.6|8400.6|8
1729131000000|2024-10-17 02:10:00|8425.8|8400.8|8425.9|8400.9|8426|8401|8425.8|8400.8|5
1729131300000|2024-10-17 02:15:00|8426|8401|8426|8401|8426|8401|8425.9|8400.9|3
1729131600000|2024-10-17 02:20:00|8425.9|8400.9|8425.6|8400.6|8426|8401|8425.6|8400.6|6
1729131900000|2024-10-17 02:25:00|8425.8|8400.8|8425.6|8400.6|8425.8|8400.8|8425.6|8400.6|3
1729132200000|2024-10-17 02:30:00|8425.3|8400.3|8425.3|8400.3|8425.3|8400.3|8425.3|8400.3|1
1729132800000|2024-10-17 02:40:00|8425.4|8400.4|8425.3|8400.3|8425.4|8400.4|8425.3|8400.3|4
1729133100000|2024-10-17 02:45:00|8425.4|8400.4|8424.7|8399.7|8425.4|8400.4|8424.2|8399.2|10
1729133400000|2024-10-17 02:50:00|8424.8|8399.8|8424.8|8399.8|8424.8|8399.8|8424.8|8399.8|1
1729134300000|2024-10-17 03:05:00|8425|8400|8424.8|8399.8|8425|8400|8424.8|8399.8|2
1729134600000|2024-10-17 03:10:00|8419.8|8404.8|8420.3|8405.3|8420.4|8405.4|8419.8|8404.8|6
1729134900000|2024-10-17 03:15:00|8425.2|8400.2|8426.5|8401.5|8426.5|8406.3|8419.8|8400|40
1729135200000|2024-10-17 03:20:00|8426.8|8401.8|8426.8|8401.8|8426.8|8407|8421.3|8401.5|11
1729135500000|2024-10-17 03:25:00|8426.7|8401.7|8421.3|8406.3|8426.7|8406.4|8421.3|8401.5|6
1729135800000|2024-10-17 03:30:00|8421.4|8406.4|8424.5|8399.5|8426.2|8406.4|8418.8|8399|88
1729136100000|2024-10-17 03:35:00|8419.8|8404.8|8420.2|8405.2|8425.6|8405.8|8419.7|8400.5|20
1729136400000|2024-10-17 03:40:00|8420.3|8405.3|8420.2|8405.2|8420.4|8405.4|8420.1|8405.1|24
1729136700000|2024-10-17 03:45:00|8420.3|8405.3|8420.8|8405.8|8421.2|8406.2|8420.3|8405.3|24
1729137000000|2024-10-17 03:50:00|8420.9|8405.9|8421.3|8406.3|8421.4|8406.4|8420.8|8405.8|17
1729137300000|2024-10-17 03:55:00|8421.4|8406.4|8421.4|8406.4|8421.5|8406.5|8421.3|8406.3|5
1729137600000|2024-10-17 04:00:00|8421.5|8406.5|8421.4|8406.4|8421.9|8406.9|8421.3|8406.3|16
1729137900000|2024-10-17 04:05:00|8421.3|8406.3|8420.4|8405.4|8421.3|8406.3|8420.4|8405.4|14
1729138200000|2024-10-17 04:10:00|8420.3|8405.3|8420.7|8405.7|8420.8|8405.8|8420.3|8405.3|32
1729138500000|2024-10-17 04:15:00|8421.1|8406.1|8421|8406|8421.3|8406.3|8420.9|8405.9|15
1729138800000|2024-10-17 04:20:00|8420.9|8405.9|8420.8|8405.8|8421|8406|8420.8|8405.8|4
1729139100000|2024-10-17 04:25:00|8421|8406|8420.8|8405.8|8421.1|8406.1|8420.6|8405.6|11
1729139400000|2024-10-17 04:30:00|8420.6|8405.6|8420.8|8405.8|8421|8406|8420.6|8405.6|4
1729139700000|2024-10-17 04:35:00|8421|8406|8420.8|8405.8|8421|8406|8420.8|8405.8|5
1729140000000|2024-10-17 04:40:00|8420.7|8405.7|8420.2|8405.2|8420.7|8405.7|8420.2|8405.2|5
1729140300000|2024-10-17 04:45:00|8420.3|8405.3|8420.5|8405.5|8420.5|8405.5|8420.3|8405.3|9
1729140600000|2024-10-17 04:50:00|8420.4|8405.4|8420.4|8405.4|8420.4|8405.4|8420.2|8405.2|3
1729140900000|2024-10-17 04:55:00|8420.5|8405.5|8420.3|8405.3|8420.5|8405.5|8420.3|8405.3|5
1729141200000|2024-10-17 05:00:00|8420.4|8405.4|8420.3|8405.3|8420.4|8405.4|8420.3|8405.3|6
1729141500000|2024-10-17 05:05:00|8420.4|8405.4|8420.4|8405.4|8420.4|8405.4|8420.3|8405.3|3
1729141800000|2024-10-17 05:10:00|8420.3|8405.3|8420.2|8405.2|8420.4|8405.4|8420.2|8405.2|6
1729142400000|2024-10-17 05:20:00|8420.4|8405.4|8420.1|8405.1|8420.4|8405.4|8419.9|8404.9|8
1729142700000|2024-10-17 05:25:00|8420.2|8405.2|8420.4|8405.4|8420.4|8405.4|8420.2|8405.2|3
1729143000000|2024-10-17 05:30:00|8420|8405|8420.3|8405.3|8420.3|8405.3|8420|8405|4
1729143300000|2024-10-17 05:35:00|8420.4|8405.4|8420.4|8405.4|8420.4|8405.4|8420.3|8405.3|15
1729143600000|2024-10-17 05:40:00|8420.3|8405.3|8420.4|8405.4|8420.4|8405.4|8420.3|8405.3|2
1729144500000|2024-10-17 05:55:00|8420.3|8405.3|8419.8|8404.8|8420.4|8405.4|8419.8|8404.8|26
1729144800000|2024-10-17 06:00:00|8420|8405|8420.4|8405.4|8425.1|8405.4|8419.3|8400|40
1729145100000|2024-10-17 06:05:00|8420.3|8405.3|8419.7|8404.7|8420.3|8405.3|8419.7|8404.7|27
1729145400000|2024-10-17 06:10:00|8419.9|8404.9|8420.9|8405.9|8421|8406|8419.8|8404.8|23
1729145700000|2024-10-17 06:15:00|8421|8406|8421.9|8406.9|8422|8407|8420.8|8405.8|36
1729146000000|2024-10-17 06:20:00|8421.8|8406.8|8421.4|8406.4|8422|8407|8421.3|8406.3|19
1729146300000|2024-10-17 06:25:00|8421.5|8406.5|8421.4|8406.4|8421.5|8406.5|8421.4|8406.4|2
1729146600000|2024-10-17 06:30:00|8421.3|8406.3|8421.4|8406.4|8421.4|8406.4|8421.3|8406.3|4
1729146900000|2024-10-17 06:35:00|8421.3|8406.3|8421.4|8406.4|8421.4|8406.4|8421.3|8406.3|4
1729147200000|2024-10-17 06:40:00|8421.3|8406.3|8421.4|8406.4|8421.5|8406.5|8421.3|8406.3|10
1729147500000|2024-10-17 06:45:00|8421.3|8406.3|8421.4|8406.4|8421.6|8406.6|8421.3|8406.3|8
1729147800000|2024-10-17 06:50:00|8421.5|8406.5|8421.4|8406.4|8421.5|8406.5|8421.4|8406.4|2
1729148100000|2024-10-17 06:55:00|8421.5|8406.5|8421.3|8406.3|8421.5|8406.5|8421.3|8406.3|3
1729148400000|2024-10-17 07:00:00|8421.5|8406.5|8421.8|8406.8|8422|8407|8421.5|8406.5|36
1729148700000|2024-10-17 07:05:00|8421.7|8406.7|8421.6|8406.6|8421.8|8406.8|8421.6|8406.6|13
1729149000000|2024-10-17 07:10:00|8421.5|8406.5|8421.9|8406.9|8426.6|8407|8421.5|8401.6|7
1729149300000|2024-10-17 07:15:00|8422|8407|8422.6|8407.6|8422.8|8407.8|8422|8407|18
1729149600000|2024-10-17 07:20:00|8422.7|8407.7|8423.2|8408.2|8423.2|8408.2|8422.3|8407.3|26
1729149900000|2024-10-17 07:25:00|8423.3|8408.3|8422.4|8407.4|8423.3|8408.3|8422.3|8407.3|16
1729150200000|2024-10-17 07:30:00|8422.8|8407.8|8422.8|8407.8|8422.8|8407.8|8422.8|8407.8|1
1729150500000|2024-10-17 07:35:00|8422.9|8407.9|8424|8409|8424.2|8409.2|8422.9|8407.9|16
1729150800000|2024-10-17 07:40:00|8423.9|8408.9|8424.4|8409.4|8424.4|8409.4|8423.8|8408.8|25
1729151100000|2024-10-17 07:45:00|8424.5|8409.5|8424.2|8409.2|8424.9|8409.9|8423.8|8408.8|20
1729151400000|2024-10-17 07:50:00|8424.3|8409.3|8423.8|8408.8|8424.4|8409.4|8423.7|8408.7|35
1729151700000|2024-10-17 07:55:00|8423.7|8408.7|8423.8|8408.8|8423.9|8408.9|8423.7|8408.7|11
1729152000000|2024-10-17 08:00:00|8423.9|8408.9|8423.7|8408.7|8423.9|8408.9|8423.6|8408.6|16
1729152300000|2024-10-17 08:05:00|8423.6|8408.6|8428.3|8403.3|8428.3|8408.7|8422.7|8403.1|34
1729152600000|2024-10-17 08:10:00|8428.5|8403.5|8428.7|8403.7|8428.8|8403.8|8428.5|8403.5|5
1729152900000|2024-10-17 08:15:00|8428.8|8403.8|8429.8|8404.8|8429.8|8404.8|8428.8|8403.8|18
1729153200000|2024-10-17 08:20:00|8429.7|8404.7|8429.4|8404.4|8429.7|8404.7|8429.1|8404.1|10
1729153500000|2024-10-17 08:25:00|8429.3|8404.3|8424.2|8409.2|8429.5|8409.2|8424.1|8404|19
1729153800000|2024-10-17 08:30:00|8424.3|8409.3|8424.3|8409.3|8424.3|8409.3|8424.3|8409.3|1
1729154100000|2024-10-17 08:35:00|8424.4|8409.4|8424.3|8409.3|8424.4|8409.4|8424.3|8409.3|2
1729154400000|2024-10-17 08:40:00|8424.4|8409.4|8425.3|8410.3|8425.3|8410.3|8424.3|8409.3|12
1729154700000|2024-10-17 08:45:00|8425.2|8410.2|8424.7|8409.7|8425.3|8410.3|8424.5|8409.5|14
1729155000000|2024-10-17 08:50:00|8424.6|8409.6|8424.8|8409.8|8424.8|8409.8|8424.6|8409.6|5
1729155300000|2024-10-17 08:55:00|8424.9|8409.9|8425.3|8410.3|8425.4|8410.4|8424.8|8409.8|28
1729155600000|2024-10-17 09:00:00|8425.2|8410.2|8425.3|8410.3|8425.3|8410.3|8425.2|8410.2|6
1729155900000|2024-10-17 09:05:00|8425|8410|8429.8|8404.8|8429.8|8410.3|8424.8|8404.7|18
1729156200000|2024-10-17 09:10:00|8429.7|8404.7|8430.1|8405.1|8430.1|8405.1|8429.6|8404.6|18
1729156500000|2024-10-17 09:15:00|8429.9|8404.9|8429.6|8404.6|8430.1|8405.1|8429.6|8404.6|13
1729156800000|2024-10-17 09:20:00|8424.6|8409.6|8429.7|8404.7|8430.1|8409.6|8424.6|8404.6|10
1729157100000|2024-10-17 09:25:00|8429.8|8404.8|8429.8|8404.8|8429.8|8404.8|8429.7|8404.7|3
1729157400000|2024-10-17 09:30:00|8424.7|8409.7|8424.8|8409.8|8424.8|8409.8|8424.7|8409.7|14
1729157700000|2024-10-17 09:35:00|8424.7|8409.7|8424.7|8409.7|8424.7|8409.7|8424.3|8409.3|26
1729158000000|2024-10-17 09:40:00|8424.5|8409.5|8424.7|8409.7|8424.7|8409.7|8424.4|8409.4|8
1729158300000|2024-10-17 09:45:00|8424.5|8409.5|8424.8|8409.8|8424.8|8409.8|8424.3|8409.3|24
1729158600000|2024-10-17 09:50:00|8424.9|8409.9|8424.7|8409.7|8425.1|8410.1|8424.6|8409.6|15
1729158900000|2024-10-17 09:55:00|8424.6|8409.6|8425.1|8410.1|8425.1|8410.1|8424.4|8409.4|33
1729159200000|2024-10-17 10:00:00|8425.2|8410.2|8425.1|8410.1|8425.2|8410.2|8424.7|8409.7|44
1729159500000|2024-10-17 10:05:00|8425.2|8410.2|8430.1|8405.1|8430.7|8410.5|8425.2|8405.1|32
1729159800000|2024-10-17 10:10:00|8430.2|8405.2|8430.1|8405.1|8430.6|8405.6|8430.1|8405.1|14
1729160100000|2024-10-17 10:15:00|8429.9|8404.9|8430.2|8405.2|8430.2|8405.2|8429.6|8404.6|17
1729160400000|2024-10-17 10:20:00|8430.1|8405.1|8430.3|8405.3|8430.3|8405.3|8430.1|8405.1|3
1729160700000|2024-10-17 10:25:00|8430.4|8405.4|8430.6|8405.6|8430.6|8405.6|8430.4|8405.4|3
1729161000000|2024-10-17 10:30:00|8430.8|8405.8|8430.1|8405.1|8430.9|8405.9|8430|8405|31
1729161300000|2024-10-17 10:35:00|8430|8405|8430.2|8405.2|8430.2|8405.2|8430|8405|3
1729161600000|2024-10-17 10:40:00|8430.3|8405.3|8430.4|8405.4|8430.6|8405.6|8430.3|8405.3|8
1729161900000|2024-10-17 10:45:00|8430.6|8405.6|8429.8|8404.8|8430.6|8405.6|8429.6|8404.6|34
1729162200000|2024-10-17 10:50:00|8429.9|8404.9|8429.8|8404.8|8429.9|8404.9|8429.8|8404.8|10
1729162500000|2024-10-17 10:55:00|8429.9|8404.9|8430.2|8405.2|8430.3|8405.3|8429.7|8404.7|20
1729162800000|2024-10-17 11:00:00|8430.1|8405.1|8429.8|8404.8|8430.3|8405.3|8429.7|8404.7|20
1729163100000|2024-10-17 11:05:00|8429.7|8404.7|8429.4|8404.4|8429.8|8404.8|8429.3|8404.3|22
1729163400000|2024-10-17 11:10:00|8429.3|8404.3|8429.4|8404.4|8429.4|8404.4|8429.3|8404.3|6
1729163700000|2024-10-17 11:15:00|8429.3|8404.3|8429.5|8404.5|8429.7|8404.7|8429.3|8404.3|24
1729164000000|2024-10-17 11:20:00|8429.6|8404.6|8429.5|8404.5|8429.9|8404.9|8429.5|8404.5|10
1729164300000|2024-10-17 11:25:00|8429.6|8404.6|8429.1|8404.1|8429.6|8404.6|8429.1|8404.1|18
1729164600000|2024-10-17 11:30:00|8428.9|8403.9|8429.1|8404.1|8429.2|8404.2|8428.9|8403.9|5
1729164900000|2024-10-17 11:35:00|8428.9|8403.9|8428.8|8403.8|8428.9|8403.9|8428.8|8403.8|2
1729165500000|2024-10-17 11:45:00|8429|8404|8429.2|8404.2|8429.2|8404.2|8428.9|8403.9|5
1729165800000|2024-10-17 11:50:00|8429.3|8404.3|8429.2|8404.2|8429.3|8404.3|8429.2|8404.2|4
1729166100000|2024-10-17 11:55:00|8429.3|8404.3|8429.1|8404.1|8429.3|8409.2|8423.9|8404|15
1729166400000|2024-10-17 12:00:00|8429.3|8404.3|8429.3|8404.3|8429.3|8404.3|8429.1|8404.1|7
1729166700000|2024-10-17 12:05:00|8429.2|8404.2|8428.8|8403.8|8429.3|8404.3|8428.8|8403.8|7
1729167300000|2024-10-17 12:15:00|8428.9|8403.9|8429|8404|8429.1|8404.1|8428.8|8403.8|15
1729167600000|2024-10-17 12:20:00|8428.9|8403.9|8429.6|8404.6|8429.6|8404.6|8428.9|8403.9|10
1729167900000|2024-10-17 12:25:00|8429.5|8404.5|8429.6|8404.6|8430|8405|8429.3|8404.3|23
1729168200000|2024-10-17 12:30:00|8429.7|8404.7|8430.8|8405.8|8430.8|8410.4|8425.3|8404.4|77
1729168500000|2024-10-17 12:35:00|8430.7|8405.7|8430.9|8405.9|8431.3|8406.3|8430.7|8405.7|20
1729168800000|2024-10-17 12:40:00|8431.2|8406.2|8430.2|8405.2|8431.2|8406.2|8430.2|8405.2|37
1729169100000|2024-10-17 12:45:00|8430.3|8405.3|8429.8|8404.8|8430.3|8405.3|8429.8|8404.8|11
1729169400000|2024-10-17 12:50:00|8429.9|8404.9|8429.8|8404.8|8430.1|8405.1|8429.3|8404.3|16
1729169700000|2024-10-17 12:55:00|8430.1|8405.1|8429.3|8404.3|8430.2|8405.2|8429.3|8404.3|22
1729170000000|2024-10-17 13:00:00|8429.4|8404.4|8430.3|8405.3|8430.6|8405.6|8429.3|8404.3|19
1729170300000|2024-10-17 13:05:00|8430.4|8405.4|8430.5|8405.5|8431|8406|8430.3|8405.3|16
1729170600000|2024-10-17 13:10:00|8430.6|8405.6|8430.3|8405.3|8430.7|8405.7|8430.3|8405.3|11
1729170900000|2024-10-17 13:15:00|8430.2|8405.2|8430.5|8405.5|8430.7|8410.4|8425.4|8405.2|30
1729171200000|2024-10-17 13:20:00|8430.6|8405.6|8429.7|8404.7|8430.6|8405.6|8429.6|8404.6|17
1729171500000|2024-10-17 13:25:00|8429.8|8404.8|8430.1|8405.1|8430.1|8405.1|8429.8|8404.8|7
1729171800000|2024-10-17 13:30:00|8430|8405|8430|8405|8430.1|8405.1|8429.7|8404.7|24
1729172100000|2024-10-17 13:35:00|8430.1|8405.1|8430|8405|8430.1|8405.1|8429.9|8404.9|8
1729172400000|2024-10-17 13:40:00|8429.9|8404.9|8429.9|8404.9|8429.9|8404.9|8429.7|8404.7|3
1729172700000|2024-10-17 13:45:00|8429.8|8404.8|8430.1|8405.1|8430.2|8405.2|8429.7|8404.7|20
1729173000000|2024-10-17 13:50:00|8430.3|8405.3|8429.9|8404.9|8430.3|8405.3|8429.9|8404.9|7
1729173300000|2024-10-17 13:55:00|8429.8|8404.8|8430.3|8405.3|8430.4|8405.4|8429.5|8404.5|28
1729173600000|2024-10-17 14:00:00|8430.2|8405.2|8425.7|8410.7|8430.7|8410.9|8425.3|8405.1|39
1729173900000|2024-10-17 14:05:00|8425.6|8410.6|8425.8|8410.8|8426|8411|8425.2|8410.2|27
1729174200000|2024-10-17 14:10:00|8425.6|8410.6|8425.4|8410.4|8430.4|8410.6|8424.8|8404.8|33
1729174500000|2024-10-17 14:15:00|8425.3|8410.3|8425.4|8410.4|8430.3|8410.4|8425.3|8405.3|12
1729174800000|2024-10-17 14:20:00|8425.5|8410.5|8430.4|8405.4|8430.4|8410.5|8425.3|8405.3|16
1729175400000|2024-10-17 14:30:00|8425.4|8410.4|8426|8411|8426.2|8411.2|8425.3|8410.3|13
1729175700000|2024-10-17 14:35:00|8426.2|8411.2|8425.4|8410.4|8426.2|8411.2|8425.2|8410.2|26
1729176000000|2024-10-17 14:40:00|8425.5|8410.5|8425.3|8410.3|8425.5|8410.5|8425.3|8410.3|5
1729176300000|2024-10-17 14:45:00|8425.4|8410.4|8430.3|8405.3|8430.4|8410.4|8425.4|8405.3|4
1729176600000|2024-10-17 14:50:00|8430.2|8405.2|8430|8405|8430.3|8405.3|8429.9|8404.9|8
1729176900000|2024-10-17 14:55:00|8430.1|8405.1|8430.3|8405.3|8430.3|8405.3|8430.1|8405.1|2
1729177200000|2024-10-17 15:00:00|8430.2|8405.2|8430.3|8405.3|8430.3|8405.3|8430.2|8405.2|6
1729177800000|2024-10-17 15:10:00|8430.4|8405.4|8430.3|8405.3|8430.4|8405.4|8430.1|8405.1|7
1729178100000|2024-10-17 15:15:00|8425.3|8410.3|8430.4|8405.4|8430.4|8410.3|8425.3|8405.1|7
1729178400000|2024-10-17 15:20:00|8430.3|8405.3|8430.3|8405.3|8430.4|8405.4|8430.3|8405.3|3
1729178700000|2024-10-17 15:25:00|8425.3|8410.3|8425.2|8410.2|8425.3|8410.3|8425.1|8410.1|7
1729179000000|2024-10-17 15:30:00|8425.1|8410.1|8425.2|8410.2|8430|8410.2|8424.3|8404.4|34
1729179300000|2024-10-17 15:35:00|8425.3|8410.3|8425.3|8410.3|8425.3|8410.3|8425.3|8410.3|1
1729179600000|2024-10-17 15:40:00|8425.1|8410.1|8425.3|8410.3|8425.3|8410.3|8424.8|8409.8|5
1729179900000|2024-10-17 15:45:00|8425.4|8410.4|8425.4|8410.4|8425.4|8410.4|8425.3|8410.3|3
1729180200000|2024-10-17 15:50:00|8425.3|8410.3|8425.3|8410.3|8425.4|8410.4|8425.3|8410.3|3
1729180500000|2024-10-17 15:55:00|8425.2|8410.2|8425.2|8410.2|8425.2|8410.2|8425.2|8410.2|1
1729180800000|2024-10-17 16:00:00|8425.3|8410.3|8430.6|8405.6|8430.6|8410.7|8425.3|8405.5|22
1729181100000|2024-10-17 16:05:00|8430.5|8405.5|8430.5|8405.5|8430.6|8410.7|8425.6|8405.4|26
1729181400000|2024-10-17 16:10:00|8430.6|8405.6|8426.3|8411.3|8431|8411.3|8425.6|8405.5|22
1729182000000|2024-10-17 16:20:00|8431.3|8406.3|8431.3|8406.3|8431.3|8411.3|8426.3|8406.3|3
1729182300000|2024-10-17 16:25:00|8431.5|8406.5|8431.3|8406.3|8431.5|8406.5|8431.3|8406.3|4
1729182600000|2024-10-17 16:30:00|8426.3|8411.3|8426.1|8411.1|8430.9|8411.5|8426|8405.9|22
1729182900000|2024-10-17 16:35:00|8430.9|8405.9|8431.3|8406.3|8431.3|8411.1|8426.1|8405.9|35
1729183200000|2024-10-17 16:40:00|8431.1|8406.1|8431.3|8406.3|8431.3|8406.3|8431.1|8406.1|8
1729183500000|2024-10-17 16:45:00|8431.2|8406.2|8431.2|8406.2|8431.3|8406.3|8431.2|8406.2|7
1729183800000|2024-10-17 16:50:00|8431.3|8406.3|8426.2|8411.2|8431.3|8411.3|8426.2|8406.1|18
1729184100000|2024-10-17 16:55:00|8426.3|8411.3|8431.2|8406.2|8431.2|8411.3|8426.2|8406.2|5
1729184400000|2024-10-17 17:00:00|8431.1|8406.1|8430.8|8405.8|8431.3|8410.8|8425.8|8405.8|6
1729184700000|2024-10-17 17:05:00|8430.9|8405.9|8431.3|8406.3|8431.3|8406.3|8430.8|8405.8|15
1729185000000|2024-10-17 17:10:00|8431.4|8406.4|8425.9|8410.9|8431.6|8411.6|8425.8|8406|17
1729185300000|2024-10-17 17:15:00|8426|8411|8426|8411|8431.1|8411|8425.9|8405.9|18
1729185600000|2024-10-17 17:20:00|8425.9|8410.9|8425.9|8410.9|8426|8411|8425.9|8410.9|25
1729185900000|2024-10-17 17:25:00|8426|8411|8425.7|8410.7|8426|8411|8425.7|8410.7|14
1729186200000|2024-10-17 17:30:00|8430.7|8405.7|8430.9|8405.9|8430.9|8405.9|8430.7|8405.7|6
1729186500000|2024-10-17 17:35:00|8431|8406|8431|8406|8431|8406|8430.8|8405.8|6
1729186800000|2024-10-17 17:40:00|8431.2|8406.2|8431|8406|8431.3|8406.3|8430.9|8405.9|16
1729187100000|2024-10-17 17:45:00|8430.9|8405.9|8430.9|8405.9|8431|8406|8430.7|8405.7|28
1729187400000|2024-10-17 17:50:00|8430.8|8405.8|8430.8|8405.8|8430.9|8405.9|8430.8|8405.8|5
1729187700000|2024-10-17 17:55:00|8431|8406|8430.9|8405.9|8431|8406|8430.8|8405.8|10
1729188000000|2024-10-17 18:00:00|8431.1|8406.1|8431|8406|8431.3|8406.3|8430.7|8405.7|21
1729188300000|2024-10-17 18:05:00|8430.9|8405.9|8430.9|8405.9|8431.2|8406.2|8430.8|8405.8|16
1729188600000|2024-10-17 18:10:00|8430.8|8405.8|8431.2|8406.2|8431.2|8406.2|8430.8|8405.8|29
1729188900000|2024-10-17 18:15:00|8431.3|8406.3|8431.7|8406.7|8431.8|8406.8|8431.3|8406.3|15
1729189200000|2024-10-17 18:20:00|8431.9|8406.9|8431.9|8406.9|8431.9|8406.9|8431.7|8406.7|28
1729189500000|2024-10-17 18:25:00|8431.8|8406.8|8431.9|8406.9|8432|8407|8431.7|8406.7|46
1729189800000|2024-10-17 18:30:00|8431.7|8406.7|8432.6|8407.6|8432.6|8407.6|8431.7|8406.7|14
1729190100000|2024-10-17 18:35:00|8432.5|8407.5|8432.5|8407.5|8432.7|8407.7|8432.5|8407.5|3
1729190400000|2024-10-17 18:40:00|8432.4|8407.4|8432|8407|8432.4|8407.4|8431.7|8406.7|13
1729190700000|2024-10-17 18:45:00|8431.9|8406.9|8431.7|8406.7|8432.3|8407.3|8431.7|8406.7|28
1729191000000|2024-10-17 18:50:00|8431.9|8406.9|8431.9|8406.9|8432|8407|8431.7|8406.7|37
1729191300000|2024-10-17 18:55:00|8432|8407|8431.8|8406.8|8432|8407|8431.7|8406.7|42
1729191600000|2024-10-17 19:00:00|8432|8407|8431.7|8406.7|8432|8407|8431.7|8406.7|10
1729192800000|2024-10-17 19:20:00|8431.8|8406.8|8431.7|8406.7|8431.8|8406.8|8431.7|8406.7|2
1729193100000|2024-10-17 19:25:00|8431.8|8406.8|8431.7|8406.7|8432.4|8407.4|8431.7|8406.7|23
1729193400000|2024-10-17 19:30:00|8431.8|8406.8|8431.7|8406.7|8431.8|8406.8|8431.7|8406.7|2
1729193700000|2024-10-17 19:35:00|8431.9|8406.9|8432.1|8407.1|8432.1|8407.1|8431.9|8406.9|2
1729194000000|2024-10-17 19:40:00|8431.9|8406.9|8431.8|8406.8|8431.9|8406.9|8431.7|8406.7|3
1729194300000|2024-10-17 19:45:00|8431.7|8406.7|8431.3|8406.3|8431.7|8406.7|8431|8406|5
1729194600000|2024-10-17 19:50:00|8431.6|8406.6|8431.3|8406.3|8431.6|8406.6|8431.3|8406.3|2
1729194900000|2024-10-17 19:55:00|8431.4|8406.4|8431.5|8406.5|8431.5|8406.5|8431.3|8406.3|9
1729213200000|2024-10-18 01:00:00|8430.5|8405.5|8430.5|8405.5|8430.5|8405.5|8430.5|8405.5|1
1729214400000|2024-10-18 01:20:00|8430.4|8405.4|8430.4|8405.4|8430.5|8405.5|8430.2|8405.2|24
1729214700000|2024-10-18 01:25:00|8430.5|8405.5|8430.5|8405.5|8430.6|8405.6|8430.3|8405.3|7
1729215000000|2024-10-18 01:30:00|8430.4|8405.4|8430.5|8405.5|8430.5|8405.5|8430.4|8405.4|2
1729215300000|2024-10-18 01:35:00|8430.7|8405.7|8430.9|8405.9|8431|8406|8430.5|8405.5|21
1729215600000|2024-10-18 01:40:00|8430.7|8405.7|8430.7|8405.7|8430.7|8405.7|8430.7|8405.7|1
1729216200000|2024-10-18 01:50:00|8430.6|8405.6|8430.5|8405.5|8430.6|8405.6|8430.5|8405.5|2
1729216500000|2024-10-18 01:55:00|8430.4|8405.4|8430.5|8405.5|8430.5|8405.5|8430.4|8405.4|2
1729216800000|2024-10-18 02:00:00|8430.4|8405.4|8430.1|8405.1|8430.5|8405.5|8429.6|8404.6|17
1729217100000|2024-10-18 02:05:00|8430|8405|8430|8405|8430.1|8405.1|8430|8405|9
1729217400000|2024-10-18 02:10:00|8430.1|8405.1|8430.1|8405.1|8430.1|8405.1|8430.1|8405.1|1
1729218000000|2024-10-18 02:20:00|8430|8405|8430.1|8405.1|8430.1|8405.1|8430|8405|2
1729218300000|2024-10-18 02:25:00|8430|8405|8430.1|8405.1|8430.1|8405.1|8430|8405|2
1729218600000|2024-10-18 02:30:00|8430|8405|8429.7|8404.7|8430.1|8405.1|8429.7|8404.7|5
1729218900000|2024-10-18 02:35:00|8429.6|8404.6|8429.4|8404.4|8429.6|8404.6|8429.4|8404.4|2
1729219200000|2024-10-18 02:40:00|8429.6|8404.6|8429.7|8404.7|8429.7|8404.7|8429.4|8404.4|4
1729219800000|2024-10-18 02:50:00|8429.8|8404.8|8430.4|8405.4|8430.5|8405.5|8429.8|8404.8|4
1729220100000|2024-10-18 02:55:00|8430.5|8405.5|8430.5|8405.5|8430.6|8405.6|8430.5|8405.5|3
1729220400000|2024-10-18 03:00:00|8430.4|8405.4|8430.6|8405.6|8430.6|8405.6|8430.4|8405.4|21
1729220700000|2024-10-18 03:05:00|8430.5|8405.5|8430.6|8405.6|8430.6|8405.6|8430.4|8405.4|20
1729221300000|2024-10-18 03:15:00|8430.3|8405.3|8429.7|8404.7|8430.3|8405.3|8429.6|8404.6|7
1729221600000|2024-10-18 03:20:00|8429.5|8404.5|8428.7|8403.7|8429.5|8404.5|8428.6|8403.6|22
1729221900000|2024-10-18 03:25:00|8428.9|8403.9|8429.4|8404.4|8429.6|8404.6|8428.7|8403.7|24
1729222200000|2024-10-18 03:30:00|8429.3|8404.3|8430.3|8405.3|8430.7|8409.9|8424.8|8404.3|33
1729222500000|2024-10-18 03:35:00|8425.4|8410.4|8425.7|8410.7|8425.9|8410.9|8425.4|8410.4|7
1729222800000|2024-10-18 03:40:00|8425.9|8410.9|8426|8411|8426.2|8411.2|8425.8|8410.8|12
1729223100000|2024-10-18 03:45:00|8425.8|8410.8|8425.6|8410.6|8426|8411|8425.6|8410.6|7
1729223400000|2024-10-18 03:50:00|8425.7|8410.7|8425.9|8410.9|8426|8411|8425.7|8410.7|7
1729223700000|2024-10-18 03:55:00|8425.8|8410.8|8425.8|8410.8|8426.2|8411.2|8425.7|8410.7|17
1729224000000|2024-10-18 04:00:00|8425.6|8410.6|8426.1|8411.1|8426.2|8411.2|8425.6|8410.6|21
1729224300000|2024-10-18 04:05:00|8426|8411|8426.2|8411.2|8426.2|8411.2|8425.7|8410.7|9
1729224600000|2024-10-18 04:10:00|8426.3|8411.3|8426.4|8411.4|8426.4|8411.4|8426.3|8411.3|2
1729224900000|2024-10-18 04:15:00|8426.3|8411.3|8425.8|8410.8|8426.4|8411.4|8425.2|8410.2|19
1729225200000|2024-10-18 04:20:00|8425.7|8410.7|8425.8|8410.8|8430.6|8410.8|8425.2|8405.4|21
1729225500000|2024-10-18 04:25:00|8425.7|8410.7|8425.8|8410.8|8425.8|8410.8|8425.7|8410.7|2
1729225800000|2024-10-18 04:30:00|8425.7|8410.7|8425.7|8410.7|8425.7|8410.7|8425.7|8410.7|1
1729226100000|2024-10-18 04:35:00|8425.9|8410.9|8425.7|8410.7|8425.9|8410.9|8425.7|8410.7|2
1729226400000|2024-10-18 04:40:00|8425.8|8410.8|8425.8|8410.8|8425.8|8410.8|8425.8|8410.8|1
1729226700000|2024-10-18 04:45:00|8426.1|8411.1|8426.3|8411.3|8426.3|8411.3|8425.9|8410.9|7
1729227000000|2024-10-18 04:50:00|8426.1|8411.1|8426.3|8411.3|8426.4|8411.4|8426.1|8411.1|8
1729227300000|2024-10-18 04:55:00|8426.4|8411.4|8426.4|8411.4|8426.4|8411.4|8426.4|8411.4|1
1729227600000|2024-10-18 05:00:00|8426.3|8411.3|8426.4|8411.4|8426.4|8411.4|8426.3|8411.3|4
1729227900000|2024-10-18 05:05:00|8426.5|8411.5|8426.4|8411.4|8426.5|8411.5|8426.4|8411.4|10
1729228200000|2024-10-18 05:10:00|8426.5|8411.5|8426.4|8411.4|8426.5|8411.5|8426.3|8411.3|4
1729228500000|2024-10-18 05:15:00|8426.3|8411.3|8425.7|8410.7|8426.4|8411.4|8425.7|8410.7|7
1729228800000|2024-10-18 05:20:00|8430.5|8405.5|8425.7|8410.7|8430.5|8410.7|8425.3|8405.5|11
1729229100000|2024-10-18 05:25:00|8425.8|8410.8|8425.8|8410.8|8425.8|8410.8|8425.7|8410.7|3
1729229400000|2024-10-18 05:30:00|8425.9|8410.9|8425.9|8410.9|8425.9|8410.9|8425.9|8410.9|1
1729230000000|2024-10-18 05:40:00|8425.8|8410.8|8425.8|8410.8|8425.8|8410.8|8425.8|8410.8|1
1729230300000|2024-10-18 05:45:00|8425.6|8410.6|8425.9|8410.9|8425.9|8410.9|8425.6|8410.6|5
1729230600000|2024-10-18 05:50:00|8425.8|8410.8|8425.8|8410.8|8425.9|8410.9|8425.3|8410.3|12
1729230900000|2024-10-18 05:55:00|8425.6|8410.6|8425.8|8410.8|8425.8|8410.8|8425.4|8410.4|15
1729231200000|2024-10-18 06:00:00|8426|8411|8425.8|8410.8|8426|8411|8425.7|8410.7|6
1729231500000|2024-10-18 06:05:00|8426|8411|8425.8|8410.8|8426|8411|8425.8|8410.8|2
1729231800000|2024-10-18 06:10:00|8426|8411|8425.8|8410.8|8426|8411|8425.7|8410.7|6
1729232100000|2024-10-18 06:15:00|8425.7|8410.7|8425.8|8410.8|8425.8|8410.8|8425.6|8410.6|4
1729232400000|2024-10-18 06:20:00|8425.7|8410.7|8425.7|8410.7|8425.7|8410.7|8425.7|8410.7|1
1729232700000|2024-10-18 06:25:00|8425.6|8410.6|8425.3|8410.3|8425.8|8410.8|8425.3|8410.3|11
1729233000000|2024-10-18 06:30:00|8425.4|8410.4|8425.4|8410.4|8425.4|8410.4|8425.3|8410.3|53
1729233300000|2024-10-18 06:35:00|8425.5|8410.5|8425.3|8410.3|8425.5|8410.5|8425.2|8410.2|5
1729233600000|2024-10-18 06:40:00|8425.2|8410.2|8425.8|8410.8|8425.8|8410.8|8425.2|8410.2|6
1729233900000|2024-10-18 06:45:00|8425.5|8410.5|8425.4|8410.4|8425.5|8410.5|8425.4|8410.4|4
1729234200000|2024-10-18 06:50:00|8425.5|8410.5|8425.4|8410.4|8425.5|8410.5|8425.4|8410.4|2
1729234500000|2024-10-18 06:55:00|8425.3|8410.3|8425.3|8410.3|8425.3|8410.3|8425.2|8410.2|13
1729234800000|2024-10-18 07:00:00|8425.4|8410.4|8425.2|8410.2|8425.4|8410.4|8425.2|8410.2|7
1729235100000|2024-10-18 07:05:00|8425.3|8410.3|8425.2|8410.2|8425.3|8410.3|8425.2|8410.2|4
1729235700000|2024-10-18 07:15:00|8425.3|8410.3|8425.5|8410.5|8425.6|8410.6|8425.2|8410.2|17
1729236000000|2024-10-18 07:20:00|8425.6|8410.6|8425.8|8410.8|8425.8|8410.8|8425.6|8410.6|3
1729236300000|2024-10-18 07:25:00|8425.7|8410.7|8425.9|8410.9|8426.1|8411.1|8425.7|8410.7|10
1729236600000|2024-10-18 07:30:00|8425.6|8410.6|8425.4|8410.4|8430.4|8410.6|8425.4|8405.4|3
1729236900000|2024-10-18 07:35:00|8425.3|8410.3|8425.1|8410.1|8425.8|8410.8|8425.1|8410.1|35
1729237200000|2024-10-18 07:40:00|8425|8410|8425.3|8410.3|8429.7|8410.3|8424.3|8404.3|38
1729237500000|2024-10-18 07:45:00|8425.6|8410.6|8425.8|8410.8|8425.8|8410.8|8425.6|8410.6|3
1729237800000|2024-10-18 07:50:00|8425.7|8410.7|8425.7|8410.7|8425.8|8410.8|8425.6|8410.6|5
1729238100000|2024-10-18 07:55:00|8425.8|8410.8|8425.8|8410.8|8425.8|8410.8|8425.7|8410.7|11
1729238700000|2024-10-18 08:05:00|8425.7|8410.7|8425.8|8410.8|8425.8|8410.8|8425.7|8410.7|2
1729239000000|2024-10-18 08:10:00|8425.7|8410.7|8425.9|8410.9|8425.9|8410.9|8425.7|8410.7|11
1729239300000|2024-10-18 08:15:00|8425.8|8410.8|8425.8|8410.8|8425.9|8410.9|8425.8|8410.8|9
1729239600000|2024-10-18 08:20:00|8425.9|8410.9|8425.8|8410.8|8425.9|8410.9|8425.8|8410.8|8
1729239900000|2024-10-18 08:25:00|8425.9|8410.9|8425.8|8410.8|8425.9|8410.9|8425.8|8410.8|8
1729240200000|2024-10-18 08:30:00|8425.9|8410.9|8425.9|8410.9|8425.9|8410.9|8425.3|8410.3|14
1729240500000|2024-10-18 08:35:00|8425.8|8410.8|8426.1|8411.1|8426.2|8411.2|8425.8|8410.8|12
1729240800000|2024-10-18 08:40:00|8426.2|8411.2|8426.1|8411.1|8426.2|8411.2|8426.1|8411.1|2
1729241100000|2024-10-18 08:45:00|8426.2|8411.2|8430.5|8405.5|8430.7|8411.6|8425.5|8405.5|23
1729241400000|2024-10-18 08:50:00|8430.6|8405.6|8430.7|8405.7|8430.7|8405.7|8430|8405|16
1729241700000|2024-10-18 08:55:00|8430.9|8405.9|8430.7|8405.7|8430.9|8405.9|8430.7|8405.7|2
1729243200000|2024-10-18 09:20:00|8425.8|8410.8|8425.8|8410.8|8425.8|8410.8|8425.8|8410.8|1
1729243500000|2024-10-18 09:25:00|8425.7|8410.7|8425.8|8410.8|8425.9|8410.9|8425.7|8410.7|8
1729243800000|2024-10-18 09:30:00|8425.7|8410.7|8425.8|8410.8|8430.3|8410.8|8424.6|8404.6|44
1729244100000|2024-10-18 09:35:00|8425.7|8410.7|8425.3|8410.3|8425.8|8410.8|8425.1|8410.1|42
1729244400000|2024-10-18 09:40:00|8425.6|8410.6|8425.4|8410.4|8425.8|8410.8|8425.3|8410.3|11
1729244700000|2024-10-18 09:45:00|8425.3|8410.3|8425.4|8410.4|8425.5|8410.5|8425.3|8410.3|4
1729245000000|2024-10-18 09:50:00|8425.3|8410.3|8425.5|8410.5|8425.6|8410.6|8425.2|8410.2|20
1729245300000|2024-10-18 09:55:00|8425.6|8410.6|8430.2|8405.2|8430.2|8410.7|8425.1|8405.1|26
1729245600000|2024-10-18 10:00:00|8430.3|8405.3|8429.8|8404.8|8430.3|8405.3|8429.7|8404.7|30
1729245900000|2024-10-18 10:05:00|8429.9|8404.9|8429.7|8404.7|8430.1|8405.1|8429.7|8404.7|16
1729246200000|2024-10-18 10:10:00|8429.6|8404.6|8424.5|8409.5|8429.7|8409.8|8424.5|8404.5|11
1729246500000|2024-10-18 10:15:00|8424.4|8409.4|8424.3|8409.3|8424.7|8409.7|8424.1|8409.1|17
1729246800000|2024-10-18 10:20:00|8424.4|8409.4|8424.8|8409.8|8429.5|8409.8|8424.4|8404.5|6
1729247100000|2024-10-18 10:25:00|8424.7|8409.7|8424.7|8409.7|8424.7|8409.7|8424.7|8409.7|1
1729247400000|2024-10-18 10:30:00|8424.8|8409.8|8424.6|8409.6|8424.8|8409.8|8424.3|8409.3|20
1729247700000|2024-10-18 10:35:00|8424.7|8409.7|8424.7|8409.7|8424.7|8409.7|8424.6|8409.6|5
1729248000000|2024-10-18 10:40:00|8424.6|8409.6|8424.2|8409.2|8424.7|8409.7|8424.2|8409.2|7
1729248300000|2024-10-18 10:45:00|8424.1|8409.1|8424.3|8409.3|8424.4|8409.4|8424.1|8409.1|5
1729248600000|2024-10-18 10:50:00|8424.2|8409.2|8424.3|8409.3|8424.4|8409.4|8424.1|8409.1|8
1729248900000|2024-10-18 10:55:00|8424.4|8409.4|8424.4|8409.4|8424.4|8409.4|8424.4|8409.4|1
1729249200000|2024-10-18 11:00:00|8424.3|8409.3|8424.3|8409.3|8424.5|8409.5|8424.3|8409.3|5
1729249500000|2024-10-18 11:05:00|8424.2|8409.2|8424.3|8409.3|8424.4|8409.4|8424.1|8409.1|4
1729249800000|2024-10-18 11:10:00|8424.4|8409.4|8424.4|8409.4|8424.4|8409.4|8424.3|8409.3|3
1729250100000|2024-10-18 11:15:00|8424.3|8409.3|8424.7|8409.7|8424.7|8409.7|8424.3|8409.3|12
1729250400000|2024-10-18 11:20:00|8424.9|8409.9|8425.5|8410.5|8425.7|8410.7|8424.7|8409.7|33
1729250700000|2024-10-18 11:25:00|8425.3|8410.3|8430.3|8405.3|8430.4|8410.6|8425.3|8405.3|7
1729251000000|2024-10-18 11:30:00|8430.2|8405.2|8430.9|8405.9|8431|8406|8430.2|8405.2|10
1729251600000|2024-10-18 11:40:00|8431.1|8406.1|8431.2|8406.2|8431.3|8406.3|8431|8406|5
1729251900000|2024-10-18 11:45:00|8431.4|8406.4|8431.7|8406.7|8431.8|8406.8|8431.4|8406.4|5
1729252200000|2024-10-18 11:50:00|8431.6|8406.6|8430.2|8405.2|8431.8|8406.8|8430.2|8405.2|25
1729252500000|2024-10-18 11:55:00|8430.3|8405.3|8430.8|8405.8|8430.8|8405.8|8430.3|8405.3|3
1729253400000|2024-10-18 12:10:00|8430.9|8405.9|8430.8|8405.8|8430.9|8405.9|8430.7|8405.7|4
1729253700000|2024-10-18 12:15:00|8430.7|8405.7|8425.7|8410.7|8430.7|8410.8|8425.6|8405.7|6
1729254000000|2024-10-18 12:20:00|8425.8|8410.8|8425.8|8410.8|8425.8|8410.8|8425.7|8410.7|3
1729254300000|2024-10-18 12:25:00|8425.4|8410.4|8425.6|8410.6|8425.8|8410.8|8425.4|8410.4|21
1729254600000|2024-10-18 12:30:00|8425.5|8410.5|8425.7|8410.7|8425.7|8410.7|8424.9|8409.9|44
1729254900000|2024-10-18 12:35:00|8425.6|8410.6|8425.8|8410.8|8425.8|8410.8|8425.6|8410.6|45
1729255200000|2024-10-18 12:40:00|8425.6|8410.6|8430.9|8405.9|8431.2|8411.3|8425.6|8405.8|21
1729255500000|2024-10-18 12:45:00|8430.8|8405.8|8430.1|8405.1|8430.8|8405.8|8430.1|8405.1|7
1729255800000|2024-10-18 12:50:00|8430|8405|8430.2|8405.2|8430.2|8405.2|8429.9|8404.9|14
1729256100000|2024-10-18 12:55:00|8430.3|8405.3|8425.3|8410.3|8430.3|8410.4|8425.2|8405.2|8
1729256400000|2024-10-18 13:00:00|8425.5|8410.5|8430.5|8405.5|8430.5|8410.6|8425.5|8405.3|11
1729256700000|2024-10-18 13:05:00|8430.4|8405.4|8430.1|8405.1|8430.4|8405.4|8430.1|8405.1|4
1729257000000|2024-10-18 13:10:00|8430.3|8405.3|8425|8410|8430.3|8410.1|8425|8405.1|6
1729257300000|2024-10-18 13:15:00|8425.2|8410.2|8430.1|8405.1|8430.2|8410.2|8425.2|8405|7
1729257600000|2024-10-18 13:20:00|8429.9|8404.9|8429.7|8404.7|8429.9|8404.9|8429.6|8404.6|9
1729257900000|2024-10-18 13:25:00|8429.6|8404.6|8429.3|8404.3|8429.6|8404.6|8429.3|8404.3|4
1729258200000|2024-10-18 13:30:00|8429.6|8404.6|8429.7|8404.7|8429.7|8404.7|8429.6|8404.6|6
1729258800000|2024-10-18 13:40:00|8429.9|8404.9|8429.9|8404.9|8429.9|8404.9|8429.9|8404.9|1
1729259100000|2024-10-18 13:45:00|8430|8405|8425|8410|8430|8410.1|8425|8405|3
1729259700000|2024-10-18 13:55:00|8424.8|8409.8|8424.8|8409.8|8424.8|8409.8|8424.8|8409.8|1
1729260300000|2024-10-18 14:05:00|8425|8410|8424.8|8409.8|8425|8410|8424.8|8409.8|2
1729260600000|2024-10-18 14:10:00|8424.9|8409.9|8424.8|8409.8|8424.9|8409.9|8424.8|8409.8|2
1729260900000|2024-10-18 14:15:00|8424.7|8409.7|8424.6|8409.6|8424.7|8409.7|8424.6|8409.6|2
1729261200000|2024-10-18 14:20:00|8424.7|8409.7|8424.6|8409.6|8424.8|8409.8|8424.6|8409.6|8
1729261500000|2024-10-18 14:25:00|8424.4|8409.4|8424.6|8409.6|8424.6|8409.6|8424.4|8409.4|2
1729261800000|2024-10-18 14:30:00|8424.8|8409.8|8424.6|8409.6|8424.8|8409.8|8424.6|8409.6|2
1729262100000|2024-10-18 14:35:00|8424.8|8409.8|8424.8|8409.8|8424.8|8409.8|8424.8|8409.8|1
1729262400000|2024-10-18 14:40:00|8424.7|8409.7|8424.2|8409.2|8424.8|8409.8|8424.1|8409.1|15
1729263000000|2024-10-18 14:50:00|8424.4|8409.4|8424.7|8409.7|8429.6|8409.8|8424.4|8404.4|20
1729263300000|2024-10-18 14:55:00|8424.6|8409.6|8424.4|8409.4|8424.6|8409.6|8424.4|8409.4|7
1729263600000|2024-10-18 15:00:00|8424.5|8409.5|8424.8|8409.8|8424.8|8409.8|8424.5|8409.5|3
1729264200000|2024-10-18 15:10:00|8429.8|8404.8|8429.8|8404.8|8429.8|8404.8|8429.8|8404.8|1
1729265100000|2024-10-18 15:25:00|8430|8405|8430|8405|8430|8405|8429.8|8404.8|17
1729265400000|2024-10-18 15:30:00|8430.1|8405.1|8430.1|8405.1|8430.1|8405.1|8429.7|8404.7|5
1729265700000|2024-10-18 15:35:00|8425.2|8410.2|8425.2|8410.2|8425.3|8410.3|8425.1|8410.1|12
1729266000000|2024-10-18 15:40:00|8425.3|8410.3|8425.4|8410.4|8425.4|8410.4|8425.3|8410.3|2
1729266300000|2024-10-18 15:45:00|8425.3|8410.3|8425.4|8410.4|8425.4|8410.4|8425.2|8410.2|16
1729266600000|2024-10-18 15:50:00|8425.2|8410.2|8425.4|8410.4|8425.5|8410.5|8425.2|8410.2|13
1729266900000|2024-10-18 15:55:00|8425.5|8410.5|8425.5|8410.5|8425.6|8410.6|8425.5|8410.5|3
1729267200000|2024-10-18 16:00:00|8425.4|8410.4|8430.6|8405.6|8430.8|8410.8|8425.3|8405.4|15
1729267500000|2024-10-18 16:05:00|8430.5|8405.5|8431.1|8406.1|8431.2|8411.3|8425.3|8405.4|22
1729267800000|2024-10-18 16:10:00|8431|8406|8431.4|8406.4|8431.6|8411.5|8426|8405.9|14
1729268100000|2024-10-18 16:15:00|8431.3|8406.3|8431.3|8406.3|8431.3|8406.3|8431.3|8406.3|1
1729268400000|2024-10-18 16:20:00|8431.2|8406.2|8430.9|8405.9|8431.2|8406.2|8430.8|8405.8|8
1729268700000|2024-10-18 16:25:00|8430.8|8405.8|8430.7|8405.7|8430.9|8405.9|8430.6|8405.6|6
1729269000000|2024-10-18 16:30:00|8430.4|8405.4|8430.7|8405.7|8430.8|8405.8|8430.4|8405.4|10
1729269600000|2024-10-18 16:40:00|8430.6|8405.6|8430.5|8405.5|8430.7|8405.7|8430.5|8405.5|8
1729270200000|2024-10-18 16:50:00|8430.6|8405.6|8430.6|8405.6|8430.7|8405.7|8430.3|8405.3|15
1729270500000|2024-10-18 16:55:00|8430.5|8405.5|8430.6|8405.6|8430.6|8405.6|8430.5|8405.5|12
1729270800000|2024-10-18 17:00:00|8430.4|8405.4|8430.4|8405.4|8430.5|8405.5|8430.2|8405.2|6
1729271100000|2024-10-18 17:05:00|8425.4|8410.4|8425.5|8410.5|8425.5|8410.5|8425.3|8410.3|4
1729271400000|2024-10-18 17:10:00|8425.4|8410.4|8425.4|8410.4|8425.5|8410.5|8425.4|8410.4|15
1729271700000|2024-10-18 17:15:00|8425.5|8410.5|8425.4|8410.4|8425.5|8410.5|8425.4|8410.4|8
1729272000000|2024-10-18 17:20:00|8425.3|8410.3|8425.3|8410.3|8425.3|8410.3|8425.2|8410.2|9
1729272300000|2024-10-18 17:25:00|8425.4|8410.4|8425.5|8410.5|8425.6|8410.6|8425.4|8410.4|4
1729272600000|2024-10-18 17:30:00|8430.6|8405.6|8430.6|8405.6|8430.6|8405.6|8430.5|8405.5|9
1729272900000|2024-10-18 17:35:00|8430.5|8405.5|8430.5|8405.5|8430.6|8405.6|8430.3|8405.3|18
1729273200000|2024-10-18 17:40:00|8430.6|8405.6|8430.9|8405.9|8430.9|8405.9|8430.5|8405.5|8
1729273500000|2024-10-18 17:45:00|8430.8|8405.8|8430.9|8405.9|8430.9|8405.9|8430.8|8405.8|16
1729274100000|2024-10-18 17:55:00|8431|8406|8431.1|8406.1|8431.1|8406.1|8430.9|8405.9|10
1729274400000|2024-10-18 18:00:00|8431.2|8406.2|8431|8406|8431.2|8406.2|8430.9|8405.9|9
1729274700000|2024-10-18 18:05:00|8430.9|8405.9|8431|8406|8431.1|8406.1|8430.9|8405.9|7
1729275000000|2024-10-18 18:10:00|8431.1|8406.1|8431|8406|8431.2|8406.2|8431|8406|6
1729275300000|2024-10-18 18:15:00|8431.1|8406.1|8431.1|8406.1|8431.1|8406.1|8431|8406|13
1729275600000|2024-10-18 18:20:00|8431|8406|8430.7|8405.7|8431.2|8406.2|8430.7|8405.7|20
1729276200000|2024-10-18 18:30:00|8430.9|8405.9|8431.1|8406.1|8431.1|8406.1|8430.9|8405.9|3
1729276800000|2024-10-18 18:40:00|8431|8406|8431|8406|8431.1|8406.1|8431|8406|3
1729277100000|2024-10-18 18:45:00|8431.1|8406.1|8430.9|8405.9|8431.1|8406.1|8430.8|8405.8|19
1729277400000|2024-10-18 18:50:00|8431|8406|8431|8406|8431|8406|8430.8|8405.8|5
1729277700000|2024-10-18 18:55:00|8430.8|8405.8|8431|8406|8431|8406|8430.7|8405.7|4
1729278000000|2024-10-18 19:00:00|8430.9|8405.9|8431.1|8406.1|8431.2|8406.2|8430.9|8405.9|8
1729278300000|2024-10-18 19:05:00|8431|8406|8431|8406|8431.1|8406.1|8431|8406|9
1729278600000|2024-10-18 19:10:00|8431.1|8406.1|8431|8406|8431.1|8406.1|8431|8406|4
1729278900000|2024-10-18 19:15:00|8430.7|8405.7|8431|8406|8431.1|8406.1|8430.7|8405.7|3
1729279200000|2024-10-18 19:20:00|8431.1|8406.1|8431|8406|8431.1|8406.1|8431|8406|6
1729279500000|2024-10-18 19:25:00|8431.1|8406.1|8431.1|8406.1|8431.1|8406.1|8431|8406|7
1729281000000|2024-10-18 19:50:00|8430.9|8405.9|8430.9|8405.9|8430.9|8405.9|8430.9|8405.9|1
1729472400000|2024-10-21 01:00:00|8431.1|8406.1|8431.2|8406.2|8431.5|8406.5|8430.6|8405.6|14
1729472700000|2024-10-21 01:05:00|8430.8|8405.8|8431|8406|8431.2|8406.2|8430.8|8405.8|12
1729473000000|2024-10-21 01:10:00|8430.9|8405.9|8429.6|8404.6|8430.9|8405.9|8429.6|8404.6|10
1729473600000|2024-10-21 01:20:00|8429.5|8404.5|8429.1|8404.1|8429.6|8404.6|8429.1|8404.1|8
1729473900000|2024-10-21 01:25:00|8429.2|8404.2|8429.1|8404.1|8429.2|8404.2|8429.1|8404.1|8
1729474200000|2024-10-21 01:30:00|8429.2|8404.2|8428.9|8403.9|8429.4|8404.4|8428.9|8403.9|11
1729474500000|2024-10-21 01:35:00|8429.1|8404.1|8429.7|8404.7|8430.2|8405.2|8429.1|8404.1|22
1729474800000|2024-10-21 01:40:00|8429.5|8404.5|8429.6|8404.6|8429.9|8404.9|8429.5|8404.5|9
1729476000000|2024-10-21 02:00:00|8429.7|8404.7|8429.9|8404.9|8429.9|8404.9|8429.6|8404.6|9
1729476600000|2024-10-21 02:10:00|8429.8|8404.8|8429.7|8404.7|8429.9|8404.9|8429.7|8404.7|4
1729476900000|2024-10-21 02:15:00|8429.8|8404.8|8430.1|8405.1|8430.1|8405.1|8429.5|8404.5|6
1729477200000|2024-10-21 02:20:00|8429.5|8404.5|8429.5|8404.5|8429.7|8404.7|8429.5|8404.5|5
1729477500000|2024-10-21 02:25:00|8429.7|8404.7|8429.5|8404.5|8429.8|8404.8|8429.5|8404.5|11
1729477800000|2024-10-21 02:30:00|8429.8|8404.8|8429.5|8404.5|8430|8405|8429.5|8404.5|3
1729478100000|2024-10-21 02:35:00|8429.8|8404.8|8429.8|8404.8|8429.8|8404.8|8429.8|8404.8|1
1729479300000|2024-10-21 02:55:00|8430|8405|8429.5|8404.5|8430|8405|8429.5|8404.5|2
1729479600000|2024-10-21 03:00:00|8429.7|8404.7|8429.5|8404.5|8429.7|8404.7|8429.5|8404.5|9
1729479900000|2024-10-21 03:05:00|8428.9|8403.9|8428.8|8403.8|8429|8404|8426.3|8401.3|25
1729480200000|2024-10-21 03:10:00|8428.7|8403.7|8428.8|8403.8|8428.8|8403.8|8428.5|8403.5|8
1729480500000|2024-10-21 03:15:00|8428.6|8403.6|8429.3|8404.3|8429.3|8404.3|8428.1|8403.1|14
1729481100000|2024-10-21 03:25:00|8429.4|8404.4|8429.3|8404.3|8429.5|8404.5|8429.1|8404.1|8
1729481400000|2024-10-21 03:30:00|8429.4|8404.4|8429.5|8404.5|8429.8|8404.8|8429.3|8404.3|10
1729481700000|2024-10-21 03:35:00|8424.6|8409.6|8425.2|8410.2|8425.2|8410.2|8424.5|8409.5|16
1729482000000|2024-10-21 03:40:00|8425|8410|8424.8|8409.8|8425.1|8410.1|8424.8|8409.8|9
1729482300000|2024-10-21 03:45:00|8424.6|8409.6|8424.8|8409.8|8424.8|8409.8|8424.6|8409.6|2
1729482600000|2024-10-21 03:50:00|8424.6|8409.6|8424.8|8409.8|8424.8|8409.8|8424.6|8409.6|2
1729482900000|2024-10-21 03:55:00|8424.6|8409.6|8424.8|8409.8|8424.8|8409.8|8424.6|8409.6|4
1729483200000|2024-10-21 04:00:00|8424.7|8409.7|8424.8|8409.8|8424.8|8409.8|8424.6|8409.6|9
1729483500000|2024-10-21 04:05:00|8424.6|8409.6|8424.8|8409.8|8424.8|8409.8|8424.6|8409.6|6
1729483800000|2024-10-21 04:10:00|8425.1|8410.1|8425.3|8410.3|8425.4|8410.4|8425.1|8410.1|4
1729484100000|2024-10-21 04:15:00|8425.6|8410.6|8425.8|8410.8|8425.8|8410.8|8425.6|8410.6|3
1729484400000|2024-10-21 04:20:00|8426.1|8411.1|8425.8|8410.8|8431.2|8411.3|8425.7|8405.8|31
1729484700000|2024-10-21 04:25:00|8425.9|8410.9|8425.8|8410.8|8425.9|8410.9|8425.8|8410.8|2
1729485300000|2024-10-21 04:35:00|8426|8411|8425.8|8410.8|8426|8411|8425.8|8410.8|5
1729485600000|2024-10-21 04:40:00|8426|8411|8425.9|8410.9|8426|8411|8425.8|8410.8|5
1729485900000|2024-10-21 04:45:00|8426|8411|8426.6|8411.6|8426.8|8411.8|8426|8411|14
1729486200000|2024-10-21 04:50:00|8426.7|8411.7|8430.8|8405.8|8431.3|8411.8|8426.3|8405.1|28
1729486800000|2024-10-21 05:00:00|8431|8406|8425.7|8410.7|8431|8410.8|8425.6|8405.8|7
1729487400000|2024-10-21 05:10:00|8425.8|8410.8|8425.8|8410.8|8425.8|8410.8|8425.8|8410.8|1
1729487700000|2024-10-21 05:15:00|8425.9|8410.9|8425.7|8410.7|8425.9|8410.9|8425.7|8410.7|5
1729488000000|2024-10-21 05:20:00|8425.8|8410.8|8425.8|8410.8|8425.9|8410.9|8425.7|8410.7|7
1729488300000|2024-10-21 05:25:00|8426|8411|8425.8|8410.8|8426.5|8411.5|8425.8|8410.8|19
1729488600000|2024-10-21 05:30:00|8425.9|8410.9|8425.7|8410.7|8425.9|8410.9|8425.7|8410.7|25
1729488900000|2024-10-21 05:35:00|8425.8|8410.8|8426.1|8411.1|8426.1|8411.1|8425.7|8410.7|10
1729489200000|2024-10-21 05:40:00|8426.2|8411.2|8426|8411|8431.1|8411.2|8425.6|8406|29
1729489500000|2024-10-21 05:45:00|8425.8|8410.8|8425.8|8410.8|8425.8|8410.8|8425.8|8410.8|1
1729489800000|2024-10-21 05:50:00|8425.6|8410.6|8425.5|8410.5|8425.6|8410.6|8425.3|8410.3|18
1729490100000|2024-10-21 05:55:00|8425.7|8410.7|8425.7|8410.7|8425.8|8410.8|8425.6|8410.6|9
1729490400000|2024-10-21 06:00:00|8425.6|8410.6|8425.8|8410.8|8425.8|8410.8|8425.3|8410.3|19
1729490700000|2024-10-21 06:05:00|8426|8411|8425.8|8410.8|8426|8411|8425.8|8410.8|4
1729491000000|2024-10-21 06:10:00|8425.9|8410.9|8425.8|8410.8|8426|8411|8425.8|8410.8|5
1729491300000|2024-10-21 06:15:00|8426|8411|8425.8|8410.8|8426|8411|8425.7|8410.7|4
1729491600000|2024-10-21 06:20:00|8425.6|8410.6|8425.5|8410.5|8425.6|8410.6|8425.1|8410.1|19
1729491900000|2024-10-21 06:25:00|8425.6|8410.6|8425.6|8410.6|8425.7|8410.7|8425.5|8410.5|7
1729492200000|2024-10-21 06:30:00|8425.5|8410.5|8425.3|8410.3|8425.6|8410.6|8425.3|8410.3|6
1729492500000|2024-10-21 06:35:00|8425.5|8410.5|8425.3|8410.3|8425.7|8410.7|8425.3|8410.3|19
1729492800000|2024-10-21 06:40:00|8425.4|8410.4|8425.3|8410.3|8425.4|8410.4|8425.3|8410.3|2
1729493100000|2024-10-21 06:45:00|8425.5|8410.5|8425.3|8410.3|8425.7|8410.7|8425.3|8410.3|11
1729493400000|2024-10-21 06:50:00|8425.2|8410.2|8430.3|8405.3|8430.3|8410.2|8425|8404.8|14
1729493700000|2024-10-21 06:55:00|8430.1|8405.1|8425.3|8410.3|8430.2|8410.3|8425.2|8405.1|8
1729494000000|2024-10-21 07:00:00|8425.2|8410.2|8425.4|8410.4|8425.5|8410.5|8425.1|8410.1|19
1729494300000|2024-10-21 07:05:00|8425.3|8410.3|8425.4|8410.4|8425.5|8410.5|8425.3|8410.3|4
1729494600000|2024-10-21 07:10:00|8425.5|8410.5|8425.5|8410.5|8425.5|8410.5|8425.4|8410.4|9
1729494900000|2024-10-21 07:15:00|8425.4|8410.4|8425.6|8410.6|8425.6|8410.6|8425.3|8410.3|15
1729495200000|2024-10-21 07:20:00|8425.5|8410.5|8425.6|8410.6|8425.6|8410.6|8425.3|8410.3|12
1729495500000|2024-10-21 07:25:00|8425.5|8410.5|8424.8|8409.8|8425.7|8410.7|8424.8|8409.8|37
1729495800000|2024-10-21 07:30:00|8424.9|8409.9|8425.3|8410.3|8425.6|8410.6|8424.9|8409.9|14
1729496400000|2024-10-21 07:40:00|8425|8410|8425.2|8410.2|8425.2|8410.2|8424.8|8409.8|5
1729496700000|2024-10-21 07:45:00|8425|8410|8430.4|8405.4|8430.4|8410.1|8424.9|8405.1|8
1729497000000|2024-10-21 07:50:00|8430.3|8405.3|8430.3|8405.3|8430.3|8405.3|8430.3|8405.3|1
1729497300000|2024-10-21 07:55:00|8430.4|8405.4|8430.6|8405.6|8430.6|8405.6|8430.4|8405.4|11
1729497600000|2024-10-21 08:00:00|8430.5|8405.5|8430.5|8405.5|8430.6|8405.6|8430.5|8405.5|13
1729498200000|2024-10-21 08:10:00|8430.4|8405.4|8430.5|8405.5|8430.5|8405.5|8430.4|8405.4|4
1729498500000|2024-10-21 08:15:00|8430.6|8405.6|8430.5|8405.5|8430.6|8405.6|8430.5|8405.5|22
1729498800000|2024-10-21 08:20:00|8430.6|8405.6|8430.5|8405.5|8430.6|8405.6|8430.5|8405.5|6
1729499100000|2024-10-21 08:25:00|8430.6|8405.6|8430.8|8405.8|8430.8|8405.8|8430.6|8405.6|10
1729499400000|2024-10-21 08:30:00|8430.7|8405.7|8425.7|8410.7|8430.7|8410.7|8425.3|8405.3|9
1729499700000|2024-10-21 08:35:00|8425.8|8410.8|8425.7|8410.7|8425.8|8410.8|8425.6|8410.6|38
1729500000000|2024-10-21 08:40:00|8425.6|8410.6|8425.4|8410.4|8425.8|8410.8|8425.4|8410.4|27
1729500300000|2024-10-21 08:45:00|8425.5|8410.5|8425.4|8410.4|8425.8|8410.8|8425.3|8410.3|19
1729500600000|2024-10-21 08:50:00|8425.3|8410.3|8425.4|8410.4|8425.7|8410.7|8425.3|8410.3|28
1729500900000|2024-10-21 08:55:00|8425.3|8410.3|8425.8|8410.8|8425.8|8410.8|8425.2|8410.2|14
1729501200000|2024-10-21 09:00:00|8425.7|8410.7|8425.8|8410.8|8425.8|8410.8|8425.7|8410.7|2
1729501500000|2024-10-21 09:05:00|8425.7|8410.7|8425.7|8410.7|8425.8|8410.8|8425.7|8410.7|3
1729501800000|2024-10-21 09:10:00|8425.8|8410.8|8425.8|8410.8|8425.8|8410.8|8425.8|8410.8|1
1729502100000|2024-10-21 09:15:00|8425.7|8410.7|8425.8|8410.8|8425.8|8410.8|8425.7|8410.7|2
1729502400000|2024-10-21 09:20:00|8425.9|8410.9|8430.8|8405.8|8430.8|8410.9|8425.8|8405.8|3
1729502700000|2024-10-21 09:25:00|8430.6|8405.6|8430.3|8405.3|8430.6|8405.6|8430.3|8405.3|8
1729503000000|2024-10-21 09:30:00|8430.2|8405.2|8425.3|8410.3|8430.4|8410.4|8425.3|8405.2|13
1729503300000|2024-10-21 09:35:00|8425.4|8410.4|8425.7|8410.7|8425.8|8410.8|8425.4|8410.4|5
1729503600000|2024-10-21 09:40:00|8425.6|8410.6|8425.7|8410.7|8425.8|8410.8|8425.6|8410.6|12
1729503900000|2024-10-21 09:45:00|8425.6|8410.6|8430.2|8405.2|8430.3|8410.6|8424|8404.1|56
1729504200000|2024-10-21 09:50:00|8430.3|8405.3|8430.2|8405.2|8430.3|8405.3|8430.1|8405.1|59
1729504500000|2024-10-21 09:55:00|8430.3|8405.3|8430.2|8405.2|8430.3|8410.4|8424.9|8404.7|48
1729504800000|2024-10-21 10:00:00|8430.3|8405.3|8425.3|8410.3|8430.3|8410.5|8425.2|8404.8|22
1729505400000|2024-10-21 10:10:00|8425.4|8410.4|8425.4|8410.4|8425.5|8410.5|8425.4|8410.4|3
1729505700000|2024-10-21 10:15:00|8425.5|8410.5|8425.9|8410.9|8425.9|8410.9|8425.4|8410.4|34
1729506000000|2024-10-21 10:20:00|8425.8|8410.8|8425.7|8410.7|8426.1|8411.1|8425.6|8410.6|18
1729506600000|2024-10-21 10:30:00|8426.1|8411.1|8425.8|8410.8|8426.1|8411.1|8425.7|8410.7|5
1729506900000|2024-10-21 10:35:00|8425.9|8410.9|8426|8411|8426|8411|8425.7|8410.7|5
1729507200000|2024-10-21 10:40:00|8425.9|8410.9|8426.4|8411.4|8426.4|8411.4|8425.9|8410.9|6
1729507500000|2024-10-21 10:45:00|8426.3|8411.3|8425.9|8410.9|8426.3|8411.3|8425.9|8410.9|5
1729507800000|2024-10-21 10:50:00|8425.8|8410.8|8425.8|8410.8|8425.8|8410.8|8425.8|8410.8|1
1729508100000|2024-10-21 10:55:00|8425.9|8410.9|8425.9|8410.9|8425.9|8410.9|8425.9|8410.9|1
1729508400000|2024-10-21 11:00:00|8425.8|8410.8|8425.8|8410.8|8426|8411|8425.7|8410.7|5
1729508700000|2024-10-21 11:05:00|8426|8411|8425.8|8410.8|8426|8411|8425.8|8410.8|5
1729509600000|2024-10-21 11:20:00|8425.7|8410.7|8425.8|8410.8|8425.8|8410.8|8425.7|8410.7|2
1729509900000|2024-10-21 11:25:00|8425.6|8410.6|8425.7|8410.7|8425.8|8410.8|8425.5|8410.5|13
1729510200000|2024-10-21 11:30:00|8425.8|8410.8|8425.8|8410.8|8425.8|8410.8|8425.8|8410.8|1
1729510800000|2024-10-21 11:40:00|8425.9|8410.9|8425.9|8410.9|8425.9|8410.9|8425.7|8410.7|3
1729511100000|2024-10-21 11:45:00|8425.7|8410.7|8430.6|8405.6|8430.7|8410.7|8425.6|8405.6|8
1729511400000|2024-10-21 11:50:00|8430.4|8405.4|8430.1|8405.1|8430.4|8405.4|8429.9|8404.9|14
1729511700000|2024-10-21 11:55:00|8430|8405|8430.1|8405.1|8430.2|8405.2|8429.7|8404.7|24
1729512000000|2024-10-21 12:00:00|8430.2|8405.2|8430.2|8405.2|8430.3|8405.3|8430|8405|9
1729512300000|2024-10-21 12:05:00|8430.3|8405.3|8430.3|8405.3|8430.5|8405.5|8430.3|8405.3|17
1729512600000|2024-10-21 12:10:00|8430.4|8405.4|8430.4|8405.4|8430.4|8405.4|8430.3|8405.3|17
1729512900000|2024-10-21 12:15:00|8430.3|8405.3|8425.4|8410.4|8430.4|8410.5|8425.3|8405.3|14
1729513200000|2024-10-21 12:20:00|8425.3|8410.3|8425.3|8410.3|8425.5|8410.5|8425.3|8410.3|11
1729513500000|2024-10-21 12:25:00|8425.4|8410.4|8425.3|8410.3|8425.4|8410.4|8425.3|8410.3|12
1729513800000|2024-10-21 12:30:00|8425.4|8410.4|8425.4|8410.4|8425.4|8410.4|8425.2|8410.2|12
1729514100000|2024-10-21 12:35:00|8425.3|8410.3|8425.4|8410.4|8425.4|8410.4|8425.1|8410.1|18
1729514400000|2024-10-21 12:40:00|8425.3|8410.3|8425.3|8410.3|8425.3|8410.3|8425.3|8410.3|1
1729515000000|2024-10-21 12:50:00|8425.4|8410.4|8425.4|8410.4|8425.6|8410.6|8425.3|8410.3|15
1729515300000|2024-10-21 12:55:00|8425.3|8410.3|8425.4|8410.4|8425.6|8410.6|8425.3|8410.3|18
1729515600000|2024-10-21 13:00:00|8425.3|8410.3|8425.4|8410.4|8425.4|8410.4|8425.3|8410.3|2
1729517400000|2024-10-21 13:30:00|8425.3|8410.3|8430.3|8405.3|8430.3|8410.4|8425.3|8405.3|3
1729517700000|2024-10-21 13:35:00|8430.1|8405.1|8430.3|8405.3|8430.3|8405.3|8430|8405|6
1729518300000|2024-10-21 13:45:00|8430.4|8405.4|8430.4|8405.4|8430.4|8405.4|8430.4|8405.4|1
1729518600000|2024-10-21 13:50:00|8430.3|8405.3|8430.3|8405.3|8430.4|8405.4|8430.3|8405.3|5
1729518900000|2024-10-21 13:55:00|8430.4|8405.4|8430.3|8405.3|8430.5|8405.5|8430.3|8405.3|4
1729519200000|2024-10-21 14:00:00|8425.3|8410.3|8425.3|8410.3|8425.5|8410.5|8425.3|8410.3|4
1729519500000|2024-10-21 14:05:00|8425.4|8410.4|8425.8|8410.8|8425.8|8410.8|8425.4|8410.4|10
1729519800000|2024-10-21 14:10:00|8425.7|8410.7|8425.9|8410.9|8426|8411|8425.7|8410.7|12
1729520100000|2024-10-21 14:15:00|8425.7|8410.7|8425.7|8410.7|8425.9|8410.9|8425.7|8410.7|19
1729520400000|2024-10-21 14:20:00|8425.6|8410.6|8425.7|8410.7|8425.8|8410.8|8425.6|8410.6|12
1729520700000|2024-10-21 14:25:00|8425.6|8410.6|8425.2|8410.2|8425.7|8410.7|8425.2|8410.2|5
1729521000000|2024-10-21 14:30:00|8425.1|8410.1|8425.6|8410.6|8425.6|8410.6|8425.1|8410.1|21
1729521300000|2024-10-21 14:35:00|8425.5|8410.5|8430.6|8405.6|8430.9|8411|8425.5|8405.6|18
1729521600000|2024-10-21 14:40:00|8430.7|8405.7|8425.7|8410.7|8430.7|8410.7|8425.6|8405.6|12
1729521900000|2024-10-21 14:45:00|8425.9|8410.9|8425.9|8410.9|8426.3|8411.3|8425.9|8410.9|16
1729522200000|2024-10-21 14:50:00|8426|8411|8426.2|8411.2|8426.3|8411.3|8425.7|8410.7|9
1729522500000|2024-10-21 14:55:00|8426.3|8411.3|8425.9|8410.9|8426.3|8411.3|8425.7|8410.7|10
1729522800000|2024-10-21 15:00:00|8426|8411|8425.7|8410.7|8426|8411|8425.7|8410.7|8
1729523100000|2024-10-21 15:05:00|8425.8|8410.8|8426.1|8411.1|8426.2|8411.2|8425.7|8410.7|21
1729523400000|2024-10-21 15:10:00|8426.2|8411.2|8426|8411|8426.2|8411.2|8426|8411|9
1729523700000|2024-10-21 15:15:00|8426.1|8411.1|8426|8411|8426.3|8411.3|8425.9|8410.9|33
1729524000000|2024-10-21 15:20:00|8426.2|8411.2|8426.4|8411.4|8426.5|8411.5|8426.2|8411.2|12
1729524300000|2024-10-21 15:25:00|8426.5|8411.5|8426.3|8411.3|8426.5|8411.5|8426.2|8411.2|5
1729524600000|2024-10-21 15:30:00|8426.4|8411.4|8426.3|8411.3|8426.4|8411.4|8426.3|8411.3|4
1729524900000|2024-10-21 15:35:00|8426.4|8411.4|8426.6|8411.6|8426.7|8411.7|8426.3|8411.3|8
1729525200000|2024-10-21 15:40:00|8431.6|8406.6|8431.6|8406.6|8431.7|8406.7|8431.6|8406.6|3
1729525500000|2024-10-21 15:45:00|8431.7|8406.7|8431.6|8406.6|8431.7|8406.7|8431.5|8406.5|6
1729525800000|2024-10-21 15:50:00|8431.5|8406.5|8432.2|8407.2|8432.3|8407.3|8431.5|8406.5|33
1729526100000|2024-10-21 15:55:00|8431.8|8406.8|8431.6|8406.6|8431.8|8406.8|8431.5|8406.5|8
1729526400000|2024-10-21 16:00:00|8431.7|8406.7|8431.7|8406.7|8431.7|8406.7|8431.6|8406.6|3
1729526700000|2024-10-21 16:05:00|8426.7|8411.7|8426.6|8411.6|8426.7|8411.7|8426.6|8411.6|2
1729527300000|2024-10-21 16:15:00|8426.5|8411.5|8426.6|8411.6|8426.6|8411.6|8426.5|8411.5|4
1729527900000|2024-10-21 16:25:00|8431.6|8406.6|8426.7|8411.7|8431.6|8411.7|8426.6|8406.6|3
1729528200000|2024-10-21 16:30:00|8426.6|8411.6|8426.4|8411.4|8426.7|8411.7|8426.3|8411.3|9
1729528500000|2024-10-21 16:35:00|8426.3|8411.3|8426.5|8411.5|8426.5|8411.5|8426.3|8411.3|11
1729528800000|2024-10-21 16:40:00|8426.6|8411.6|8426.5|8411.5|8426.6|8411.6|8426.5|8411.5|4
1729529100000|2024-10-21 16:45:00|8426.6|8411.6|8426.6|8411.6|8426.6|8411.6|8426.5|8411.5|5
1729529700000|2024-10-21 16:55:00|8426.7|8411.7|8426.8|8411.8|8426.8|8411.8|8426.7|8411.7|2
1729530000000|2024-10-21 17:00:00|8426.7|8411.7|8426.7|8411.7|8426.9|8411.9|8426.6|8411.6|11
1729530600000|2024-10-21 17:10:00|8426.8|8411.8|8426.7|8411.7|8426.8|8411.8|8426.7|8411.7|2
1729531200000|2024-10-21 17:20:00|8426.8|8411.8|8431.7|8406.7|8431.8|8411.8|8426.7|8406.7|5
1729531500000|2024-10-21 17:25:00|8431.8|8406.8|8431.7|8406.7|8431.8|8406.8|8431.7|8406.7|10
1729531800000|2024-10-21 17:30:00|8431.8|8406.8|8432|8407|8432|8411.9|8426.7|8406.7|8
1729532100000|2024-10-21 17:35:00|8427|8412|8427|8412|8427|8412|8427|8412|1
1729532400000|2024-10-21 17:40:00|8427.2|8412.2|8427.3|8412.3|8427.3|8412.3|8427.1|8412.1|8
1729532700000|2024-10-21 17:45:00|8427.2|8412.2|8427.1|8412.1|8427.4|8412.4|8427|8412|21
1729533300000|2024-10-21 17:55:00|8427.2|8412.2|8427.1|8412.1|8427.2|8412.2|8427.1|8412.1|4
1729533600000|2024-10-21 18:00:00|8432|8407|8432|8407|8432|8407|8432|8407|1
1729533900000|2024-10-21 18:05:00|8432.1|8407.1|8432.3|8407.3|8432.3|8407.3|8432.1|8407.1|5
1729534500000|2024-10-21 18:15:00|8432.2|8407.2|8432.3|8407.3|8432.3|8407.3|8432|8407|7
1729535100000|2024-10-21 18:25:00|8432.1|8407.1|8432.3|8407.3|8432.3|8407.3|8432.1|8407.1|2
1729535400000|2024-10-21 18:30:00|8432.1|8407.1|8432.3|8407.3|8432.4|8407.4|8432.1|8407.1|6
1729536000000|2024-10-21 18:40:00|8432|8407|8432.3|8407.3|8432.3|8407.3|8431.9|8406.9|12
1729536300000|2024-10-21 18:45:00|8432.2|8407.2|8432.2|8407.2|8432.3|8407.3|8432.2|8407.2|3
1729536600000|2024-10-21 18:50:00|8432.3|8407.3|8432.3|8407.3|8432.3|8407.3|8432.3|8407.3|1
1729536900000|2024-10-21 18:55:00|8432.1|8407.1|8432.2|8407.2|8432.2|8407.2|8432.1|8407.1|2
1729537500000|2024-10-21 19:05:00|8432|8407|8432|8407|8432|8407|8431.8|8406.8|3
1729537800000|2024-10-21 19:10:00|8432.1|8407.1|8432.1|8407.1|8432.1|8407.1|8432.1|8407.1|1
1729538100000|2024-10-21 19:15:00|8431.9|8406.9|8432.1|8407.1|8432.1|8407.1|8431.9|8406.9|8
1729538400000|2024-10-21 19:20:00|8432|8407|8432.1|8407.1|8432.1|8407.1|8432|8407|4
1729538700000|2024-10-21 19:25:00|8431|8406|8431.6|8406.6|8431.7|8406.7|8431|8406|10
1729539000000|2024-10-21 19:30:00|8431.7|8406.7|8432|8407|8432|8407|8431.6|8406.6|5
1729539600000|2024-10-21 19:40:00|8431.8|8406.8|8431.6|8406.6|8431.8|8406.8|8431.6|8406.6|2
1729539900000|2024-10-21 19:45:00|8431.8|8406.8|8431.6|8406.6|8431.8|8406.8|8431.6|8406.6|2
1729540200000|2024-10-21 19:50:00|8431.1|8406.1|8431.4|8406.4|8431.5|8406.5|8430.7|8405.7|24
1729540500000|2024-10-21 19:55:00|8431.6|8406.6|8431.8|8406.8|8432|8407|8431.5|8406.5|10
1729558800000|2024-10-22 01:00:00|8430.7|8405.7|8430.7|8405.7|8430.7|8405.7|8430.7|8405.7|1
1729559100000|2024-10-22 01:05:00|8430.9|8405.9|8431.1|8406.1|8431.1|8406.1|8430.9|8405.9|2
1729559400000|2024-10-22 01:10:00|8431.3|8406.3|8430.9|8405.9|8431.4|8406.4|8430.9|8405.9|16
1729559700000|2024-10-22 01:15:00|8430.7|8405.7|8430.7|8405.7|8430.7|8405.7|8430.7|8405.7|1
1729560900000|2024-10-22 01:35:00|8430.9|8405.9|8430.7|8405.7|8430.9|8405.9|8430.7|8405.7|4
1729562100000|2024-10-22 01:55:00|8430.9|8405.9|8430.7|8405.7|8431|8406|8430.7|8405.7|4
1729565400000|2024-10-22 02:50:00|8430.9|8405.9|8430.7|8405.7|8430.9|8405.9|8430.7|8405.7|3
1729565700000|2024-10-22 02:55:00|8430.9|8405.9|8430.7|8405.7|8430.9|8405.9|8430.7|8405.7|2
1729566900000|2024-10-22 03:15:00|8430.9|8405.9|8430.7|8405.7|8430.9|8405.9|8430.7|8405.7|2
1729567200000|2024-10-22 03:20:00|8430.8|8405.8|8425.8|8410.8|8430.8|8410.8|8425.7|8405.7|5
1729567500000|2024-10-22 03:25:00|8425.7|8410.7|8430.1|8405.1|8430.2|8410.8|8425.1|8404.6|34
1729567800000|2024-10-22 03:30:00|8425.2|8410.2|8425.3|8410.3|8430.1|8410.4|8425.1|8404.9|16
1729568100000|2024-10-22 03:35:00|8425.4|8410.4|8425.6|8410.6|8426|8411|8425.3|8410.3|28
1729568400000|2024-10-22 03:40:00|8425.7|8410.7|8425.8|8410.8|8425.8|8410.8|8425.7|8410.7|2
1729568700000|2024-10-22 03:45:00|8425.6|8410.6|8425.7|8410.7|8425.8|8410.8|8425.5|8410.5|8
1729569000000|2024-10-22 03:50:00|8425.8|8410.8|8425.7|8410.7|8426|8411|8425.7|8410.7|6
1729569300000|2024-10-22 03:55:00|8425.8|8410.8|8425.8|8410.8|8426|8411|8425.7|8410.7|9
1729569600000|2024-10-22 04:00:00|8425.7|8410.7|8425.7|8410.7|8425.9|8410.9|8425.7|8410.7|23
1729570200000|2024-10-22 04:10:00|8425.6|8410.6|8425.7|8410.7|8425.7|8410.7|8425.6|8410.6|2
1729570500000|2024-10-22 04:15:00|8425.8|8410.8|8425.8|8410.8|8425.8|8410.8|8425.6|8410.6|3
1729570800000|2024-10-22 04:20:00|8425.7|8410.7|8425.7|8410.7|8425.7|8410.7|8425.7|8410.7|1
1729571400000|2024-10-22 04:30:00|8425.8|8410.8|8425.7|8410.7|8425.8|8410.8|8425.7|8410.7|2
1729571700000|2024-10-22 04:35:00|8425.8|8410.8|8425.8|8410.8|8425.9|8410.9|8425.8|8410.8|3
1729572000000|2024-10-22 04:40:00|8425.7|8410.7|8425.7|8410.7|8425.8|8410.8|8425.7|8410.7|3
1729572300000|2024-10-22 04:45:00|8425.8|8410.8|8425.8|8410.8|8425.8|8410.8|8425.8|8410.8|1
1729572900000|2024-10-22 04:55:00|8425.7|8410.7|8425.7|8410.7|8425.7|8410.7|8425.7|8410.7|1
1729573200000|2024-10-22 05:00:00|8425.8|8410.8|8425.7|8410.7|8425.8|8410.8|8425.7|8410.7|2
1729573500000|2024-10-22 05:05:00|8425.8|8410.8|8425.8|8410.8|8425.8|8410.8|8425.8|8410.8|1
1729573800000|2024-10-22 05:10:00|8425.7|8410.7|8425.8|8410.8|8425.8|8410.8|8425.7|8410.7|2
1729574100000|2024-10-22 05:15:00|8425.6|8410.6|8425.6|8410.6|8425.7|8410.7|8425.2|8410.2|13
1729574400000|2024-10-22 05:20:00|8425.7|8410.7|8425.3|8410.3|8425.7|8410.7|8425.2|8410.2|8
1729574700000|2024-10-22 05:25:00|8425.4|8410.4|8425.3|8410.3|8425.4|8410.4|8425.3|8410.3|2
1729575000000|2024-10-22 05:30:00|8425.2|8410.2|8425.3|8410.3|8425.3|8410.3|8425.2|8410.2|2
1729575300000|2024-10-22 05:35:00|8425.4|8410.4|8425.4|8410.4|8425.4|8410.4|8425.3|8410.3|5
1729575600000|2024-10-22 05:40:00|8425.3|8410.3|8425.3|8410.3|8425.4|8410.4|8425.3|8410.3|7
1729576200000|2024-10-22 05:50:00|8425.2|8410.2|8425.3|8410.3|8425.3|8410.3|8425.2|8410.2|2
1729576500000|2024-10-22 05:55:00|8425.2|8410.2|8425.3|8410.3|8425.3|8410.3|8425.2|8410.2|18
1729576800000|2024-10-22 06:00:00|8425.6|8410.6|8425.7|8410.7|8425.7|8410.7|8425.6|8410.6|4
1729577400000|2024-10-22 06:10:00|8425.8|8410.8|8425.7|8410.7|8425.8|8410.8|8425.7|8410.7|2
1729578000000|2024-10-22 06:20:00|8425.9|8410.9|8425.7|8410.7|8430.9|8410.9|8425.7|8405.9|5
1729578300000|2024-10-22 06:25:00|8425.9|8410.9|8425.8|8410.8|8426.2|8411.2|8425.7|8410.7|18
1729578600000|2024-10-22 06:30:00|8425.9|8410.9|8425.7|8410.7|8425.9|8410.9|8425.5|8410.5|12
1729578900000|2024-10-22 06:35:00|8425.8|8410.8|8425.7|8410.7|8425.8|8410.8|8425.7|8410.7|10
1729579200000|2024-10-22 06:40:00|8425.8|8410.8|8425.9|8410.9|8425.9|8410.9|8425.8|8410.8|6
1729579500000|2024-10-22 06:45:00|8425.8|8410.8|8425.9|8410.9|8425.9|8410.9|8425.7|8410.7|26
1729579800000|2024-10-22 06:50:00|8425.7|8410.7|8425.7|8410.7|8425.9|8410.9|8425.7|8410.7|45
1729580100000|2024-10-22 06:55:00|8425.8|8410.8|8425.9|8410.9|8426|8411|8425.7|8410.7|12
1729580400000|2024-10-22 07:00:00|8426|8411|8426|8411|8426|8411|8425.9|8410.9|3
1729580700000|2024-10-22 07:05:00|8425.9|8410.9|8425.7|8410.7|8425.9|8410.9|8425.6|8410.6|14
1729581000000|2024-10-22 07:10:00|8425.8|8410.8|8425.7|8410.7|8425.9|8410.9|8425.7|8410.7|10
1729581300000|2024-10-22 07:15:00|8425.8|8410.8|8425.9|8410.9|8425.9|8410.9|8425.8|8410.8|6
1729581600000|2024-10-22 07:20:00|8426|8411|8425.9|8410.9|8426|8411|8425.9|8410.9|6
1729581900000|2024-10-22 07:25:00|8426|8411|8425.9|8410.9|8426|8411|8425.7|8410.7|8
1729582200000|2024-10-22 07:30:00|8426|8411|8425.9|8410.9|8426|8411|8425.9|8410.9|2
1729582500000|2024-10-22 07:35:00|8426|8411|8426.4|8411.4|8426.5|8411.5|8426|8411|17
1729582800000|2024-10-22 07:40:00|8426.5|8411.5|8426.3|8411.3|8426.8|8411.8|8426.2|8411.2|16
1729583100000|2024-10-22 07:45:00|8426.4|8411.4|8426|8411|8426.5|8411.5|8425.7|8410.7|21
1729583400000|2024-10-22 07:50:00|8426.1|8411.1|8426|8411|8426.2|8411.2|8425.8|8410.8|11
1729583700000|2024-10-22 07:55:00|8426.1|8411.1|8426.2|8411.2|8426.2|8411.2|8425.9|8410.9|14
1729584000000|2024-10-22 08:00:00|8426.3|8411.3|8426.3|8411.3|8426.3|8411.3|8426.3|8411.3|1
1729584300000|2024-10-22 08:05:00|8426.2|8411.2|8426.2|8411.2|8426.2|8411.2|8426.1|8411.1|3
1729584600000|2024-10-22 08:10:00|8426.3|8411.3|8426.3|8411.3|8426.3|8411.3|8426.2|8411.2|5
1729584900000|2024-10-22 08:15:00|8426.2|8411.2|8426.2|8411.2|8426.3|8411.3|8426.1|8411.1|9
1729585200000|2024-10-22 08:20:00|8426.3|8411.3|8426.2|8411.2|8426.4|8411.4|8426.2|8411.2|10
1729585800000|2024-10-22 08:30:00|8426.3|8411.3|8426.4|8411.4|8426.4|8411.4|8426.3|8411.3|4
1729586100000|2024-10-22 08:35:00|8426.3|8411.3|8426.6|8411.6|8426.6|8411.6|8426.3|8411.3|8
1729586400000|2024-10-22 08:40:00|8426.4|8411.4|8426.3|8411.3|8426.5|8411.5|8426.3|8411.3|16
1729586700000|2024-10-22 08:45:00|8426.2|8411.2|8426.3|8411.3|8426.3|8411.3|8426.1|8411.1|10
1729587000000|2024-10-22 08:50:00|8426.1|8411.1|8430.9|8405.9|8431.7|8411.3|8426.1|8405.8|21
1729587300000|2024-10-22 08:55:00|8430.8|8405.8|8430.7|8405.7|8431.3|8406.3|8430.6|8405.6|24
1729587600000|2024-10-22 09:00:00|8430.8|8405.8|8431.2|8406.2|8431.2|8406.2|8430.8|8405.8|4
1729587900000|2024-10-22 09:05:00|8426.2|8411.2|8426.2|8411.2|8426.2|8411.2|8426.2|8411.2|1
1729588500000|2024-10-22 09:15:00|8431.2|8406.2|8431|8406|8431.2|8406.2|8431|8406|3
1729588800000|2024-10-22 09:20:00|8430.9|8405.9|8430.8|8405.8|8431.4|8406.4|8430.7|8405.7|14
1729589100000|2024-10-22 09:25:00|8431.1|8406.1|8426|8411|8431.2|8411|8426|8405.9|10
1729589400000|2024-10-22 09:30:00|8431|8406|8425.8|8410.8|8431|8411.2|8425.8|8405.7|18
1729589700000|2024-10-22 09:35:00|8425.9|8410.9|8425.8|8410.8|8425.9|8410.9|8425.8|8410.8|2
1729590600000|2024-10-22 09:50:00|8425.9|8410.9|8430.7|8405.7|8431.1|8411.2|8425.9|8405.6|16
1729590900000|2024-10-22 09:55:00|8430.8|8405.8|8430.9|8405.9|8430.9|8405.9|8430.3|8405.3|27
1729591200000|2024-10-22 10:00:00|8426|8411|8425.9|8410.9|8426|8411|8425.9|8410.9|4
1729591500000|2024-10-22 10:05:00|8426|8411|8425.8|8410.8|8426|8411|8425.8|8410.8|3
1729592100000|2024-10-22 10:15:00|8425.9|8410.9|8426|8411|8426.2|8411.2|8425.8|8410.8|15
1729592400000|2024-10-22 10:20:00|8426.1|8411.1|8426|8411|8426.2|8411.2|8426|8411|4
1729592700000|2024-10-22 10:25:00|8425.9|8410.9|8430.7|8405.7|8431|8411|8425.8|8405.6|12
1729593000000|2024-10-22 10:30:00|8430.6|8405.6|8430.8|8405.8|8430.8|8405.8|8430.6|8405.6|4
1729593300000|2024-10-22 10:35:00|8430.7|8405.7|8430.8|8405.8|8430.8|8405.8|8430.7|8405.7|2
1729593900000|2024-10-22 10:45:00|8430.7|8405.7|8430.7|8405.7|8430.7|8405.7|8430.6|8405.6|3
1729594500000|2024-10-22 10:55:00|8430.9|8405.9|8430.9|8405.9|8431|8406|8430.9|8405.9|5
1729595700000|2024-10-22 11:15:00|8430.7|8405.7|8431|8406|8431|8406|8430.7|8405.7|6
1729596000000|2024-10-22 11:20:00|8430.9|8405.9|8430.9|8405.9|8431|8406|8430.9|8405.9|21
1729596300000|2024-10-22 11:25:00|8430.8|8405.8|8430.9|8405.9|8430.9|8405.9|8430.8|8405.8|2
1729596600000|2024-10-22 11:30:00|8431|8406|8431.2|8406.2|8431.2|8406.2|8431|8406|3
1729596900000|2024-10-22 11:35:00|8431.1|8406.1|8431.1|8406.1|8431.1|8406.1|8431.1|8406.1|1
1729597200000|2024-10-22 11:40:00|8430.9|8405.9|8430.9|8405.9|8431|8406|8430.9|8405.9|5
1729597500000|2024-10-22 11:45:00|8431|8406|8430.9|8405.9|8431|8406|8430.9|8405.9|2
1729597800000|2024-10-22 11:50:00|8431|8406|8430.9|8405.9|8431.3|8406.3|8430.8|8405.8|38
1729598100000|2024-10-22 11:55:00|8430.8|8405.8|8430.9|8405.9|8430.9|8405.9|8430.8|8405.8|10
1729598400000|2024-10-22 12:00:00|8431|8406|8430.8|8405.8|8431|8406|8430.8|8405.8|7
1729599300000|2024-10-22 12:15:00|8430.9|8405.9|8430.7|8405.7|8430.9|8405.9|8430.7|8405.7|5
1729599600000|2024-10-22 12:20:00|8430.8|8405.8|8430.8|8405.8|8430.8|8405.8|8430.8|8405.8|1
1729600500000|2024-10-22 12:35:00|8430.7|8405.7|8430.9|8405.9|8430.9|8405.9|8430.7|8405.7|3
1729601100000|2024-10-22 12:45:00|8431|8406|8430.9|8405.9|8431|8406|8430.9|8405.9|2
1729601400000|2024-10-22 12:50:00|8431|8406|8431.1|8406.1|8431.1|8406.1|8430.9|8405.9|13
1729601700000|2024-10-22 12:55:00|8431.2|8406.2|8430.8|8405.8|8431.2|8406.2|8430.8|8405.8|5
1729602000000|2024-10-22 13:00:00|8430.7|8405.7|8430.9|8405.9|8430.9|8405.9|8430.7|8405.7|3
1729602300000|2024-10-22 13:05:00|8430.8|8405.8|8425.9|8410.9|8430.9|8410.9|8425.9|8405.8|7
1729602900000|2024-10-22 13:15:00|8425.7|8410.7|8431|8406|8431|8411|8425.7|8405.9|12
1729603200000|2024-10-22 13:20:00|8430.9|8405.9|8431.1|8406.1|8431.1|8406.1|8430.9|8405.9|5
1729603800000|2024-10-22 13:30:00|8431|8406|8431.1|8406.1|8431.1|8406.1|8430.9|8405.9|13
1729604100000|2024-10-22 13:35:00|8431.2|8406.2|8430.9|8405.9|8431.2|8406.2|8430.9|8405.9|7
1729604400000|2024-10-22 13:40:00|8431.1|8406.1|8431.3|8406.3|8431.3|8406.3|8431.1|8406.1|3
1729604700000|2024-10-22 13:45:00|8431.2|8406.2|8426.3|8411.3|8431.3|8411.3|8426.3|8406.2|7
1729605000000|2024-10-22 13:50:00|8426.2|8411.2|8426.3|8411.3|8426.4|8411.4|8426.2|8411.2|4
1729605300000|2024-10-22 13:55:00|8426.6|8411.6|8426.3|8411.3|8426.6|8411.6|8426.3|8411.3|4
1729605600000|2024-10-22 14:00:00|8426.4|8411.4|8426.3|8411.3|8426.7|8411.7|8426.3|8411.3|7
1729606200000|2024-10-22 14:10:00|8426.2|8411.2|8426.3|8411.3|8426.4|8411.4|8426.2|8411.2|4
1729606800000|2024-10-22 14:20:00|8426.2|8411.2|8426.3|8411.3|8426.3|8411.3|8426.2|8411.2|4
1729607400000|2024-10-22 14:30:00|8426.2|8411.2|8426.3|8411.3|8426.3|8411.3|8426.2|8411.2|2
1729607700000|2024-10-22 14:35:00|8426.2|8411.2|8426.3|8411.3|8426.3|8411.3|8426.2|8411.2|2
1729608300000|2024-10-22 14:45:00|8426.2|8411.2|8426.3|8411.3|8426.3|8411.3|8426.2|8411.2|2
1729608900000|2024-10-22 14:55:00|8426.4|8411.4|8426.3|8411.3|8426.4|8411.4|8426.3|8411.3|4
1729609200000|2024-10-22 15:00:00|8426.4|8411.4|8426.3|8411.3|8426.4|8411.4|8426.3|8411.3|2
1729609500000|2024-10-22 15:05:00|8426.4|8411.4|8426.7|8411.7|8426.8|8411.8|8426.4|8411.4|9
1729609800000|2024-10-22 15:10:00|8426.8|8411.8|8426.7|8411.7|8426.8|8411.8|8426.7|8411.7|14
1729610100000|2024-10-22 15:15:00|8431.6|8406.6|8431.8|8406.8|8431.8|8406.8|8431.3|8406.3|10
1729610400000|2024-10-22 15:20:00|8431.6|8406.6|8431.4|8406.4|8431.6|8406.6|8431.4|8406.4|2
1729610700000|2024-10-22 15:25:00|8431.5|8406.5|8431.3|8406.3|8431.5|8406.5|8431.3|8406.3|3
1729611000000|2024-10-22 15:30:00|8431.4|8406.4|8431.8|8406.8|8431.8|8406.8|8431.3|8406.3|5
1729611600000|2024-10-22 15:40:00|8431.9|8406.9|8431.9|8406.9|8432|8407|8431.7|8406.7|12
1729611900000|2024-10-22 15:45:00|8431.8|8406.8|8431.8|8406.8|8431.9|8406.9|8431.7|8406.7|10
1729612200000|2024-10-22 15:50:00|8431.9|8406.9|8431.8|8406.8|8432|8407|8431.8|8406.8|4
1729612500000|2024-10-22 15:55:00|8432|8407|8431.8|8406.8|8432|8407|8431.6|8406.6|5
1729612800000|2024-10-22 16:00:00|8431.7|8406.7|8431.7|8406.7|8431.7|8406.7|8431.7|8406.7|1
1729613100000|2024-10-22 16:05:00|8432.1|8407.1|8432.1|8407.1|8432.1|8407.1|8432|8407|3
1729613400000|2024-10-22 16:10:00|8432.2|8407.2|8432.3|8407.3|8432.3|8407.3|8432.2|8407.2|2
1729613700000|2024-10-22 16:15:00|8427.3|8412.3|8427.3|8412.3|8427.3|8412.3|8427.3|8412.3|1
1729614000000|2024-10-22 16:20:00|8427.2|8412.2|8427.3|8412.3|8427.3|8412.3|8427|8412|11
1729614300000|2024-10-22 16:25:00|8427.1|8412.1|8432.1|8407.1|8432.1|8412.1|8427.1|8407.1|2
1729614600000|2024-10-22 16:30:00|8432|8407|8432|8407|8432|8407|8431.9|8406.9|3
1729615800000|2024-10-22 16:50:00|8431.9|8406.9|8432|8407|8432|8407|8431.9|8406.9|2
1729616100000|2024-10-22 16:55:00|8432.2|8407.2|8432|8407|8432.2|8407.2|8432|8407|4
1729616400000|2024-10-22 17:00:00|8432.2|8407.2|8432.1|8407.1|8432.3|8407.3|8432|8407|6
1729616700000|2024-10-22 17:05:00|8432.2|8407.2|8432.1|8407.1|8432.2|8407.2|8432.1|8407.1|2
1729617600000|2024-10-22 17:20:00|8432.2|8407.2|8432.1|8407.1|8432.3|8407.3|8432.1|8407.1|4
1729618200000|2024-10-22 17:30:00|8432|8407|8432.3|8407.3|8432.3|8407.3|8432|8407|8
1729618500000|2024-10-22 17:35:00|8432.2|8407.2|8432.3|8407.3|8432.3|8407.3|8432.1|8407.1|4
1729619100000|2024-10-22 17:45:00|8432.1|8407.1|8432|8407|8432.1|8407.1|8432|8407|4
1729619400000|2024-10-22 17:50:00|8432.1|8407.1|8432.1|8407.1|8432.1|8407.1|8432|8407|5
1729619700000|2024-10-22 17:55:00|8431.9|8406.9|8431.6|8406.6|8431.9|8406.9|8431.5|8406.5|7
1729620000000|2024-10-22 18:00:00|8431.7|8406.7|8431.7|8406.7|8431.7|8406.7|8431.6|8406.6|3
1729620300000|2024-10-22 18:05:00|8431.6|8406.6|8431.7|8406.7|8431.7|8406.7|8431.6|8406.6|10
1729620600000|2024-10-22 18:10:00|8431.6|8406.6|8431.6|8406.6|8431.7|8406.7|8431.5|8406.5|11
1729620900000|2024-10-22 18:15:00|8431.7|8406.7|8431.7|8406.7|8432|8407|8431.7|8406.7|5
1729621200000|2024-10-22 18:20:00|8431.8|8406.8|8431.7|8406.7|8431.8|8406.8|8431.7|8406.7|4
1729621500000|2024-10-22 18:25:00|8431.8|8406.8|8431.9|8406.9|8431.9|8406.9|8431.8|8406.8|2
1729622400000|2024-10-22 18:40:00|8432|8407|8432|8407|8432.1|8407.1|8432|8407|3
1729623300000|2024-10-22 18:55:00|8431.8|8406.8|8431.7|8406.7|8431.8|8406.8|8431.7|8406.7|2
1729623600000|2024-10-22 19:00:00|8431.9|8406.9|8432|8407|8432|8407|8431.9|8406.9|2
1729623900000|2024-10-22 19:05:00|8431.9|8406.9|8432.2|8407.2|8432.2|8407.2|8431.9|8406.9|2
1729624200000|2024-10-22 19:10:00|8431.9|8406.9|8432|8407|8432|8407|8431.9|8406.9|6
1729624500000|2024-10-22 19:15:00|8431.9|8406.9|8432|8407|8432|8407|8431.9|8406.9|10
1729625400000|2024-10-22 19:30:00|8432.1|8407.1|8432.1|8407.1|8432.1|8407.1|8432.1|8407.1|1
1729626300000|2024-10-22 19:45:00|8431.9|8406.9|8432.1|8407.1|8432.1|8407.1|8431.9|8406.9|2
1729645200000|2024-10-23 01:00:00|8432|8407|8433.6|8408.6|8434.2|8409.2|8432|8407|25
1729645500000|2024-10-23 01:05:00|8433.7|8408.7|8434.1|8409.1|8434.1|8409.1|8433.7|8408.7|5
1729645800000|2024-10-23 01:10:00|8434.3|8409.3|8434.3|8409.3|8434.3|8409.3|8434.2|8409.2|3
1729646100000|2024-10-23 01:15:00|8434.5|8409.5|8434.3|8409.3|8434.6|8409.6|8434.3|8409.3|4
1729646400000|2024-10-23 01:20:00|8434.4|8409.4|8435.2|8410.2|8435.2|8410.2|8434.3|8409.3|16
1729646700000|2024-10-23 01:25:00|8435.3|8410.3|8435|8410|8435.4|8410.4|8435|8410|6
1729647000000|2024-10-23 01:30:00|8434.9|8409.9|8434.3|8409.3|8435.3|8410.3|8434.1|8409.1|13
1729647300000|2024-10-23 01:35:00|8434.2|8409.2|8434.4|8409.4|8434.4|8409.4|8434.2|8409.2|3
1729647600000|2024-10-23 01:40:00|8434.3|8409.3|8434.4|8409.4|8434.4|8409.4|8434.3|8409.3|2
1729647900000|2024-10-23 01:45:00|8434.3|8409.3|8433.8|8408.8|8434.4|8409.4|8433.8|8408.8|8
1729648200000|2024-10-23 01:50:00|8433.7|8408.7|8432.4|8407.4|8433.7|8413.3|8427.3|8407.3|18
1729648500000|2024-10-23 01:55:00|8427.7|8412.7|8427.7|8412.7|8427.8|8412.8|8427.7|8412.7|3
1729648800000|2024-10-23 02:00:00|8432.7|8407.7|8432.5|8407.5|8432.7|8407.7|8432.5|8407.5|2
1729649100000|2024-10-23 02:05:00|8427.7|8412.7|8427.3|8412.3|8433|8412.7|8427.3|8407.6|9
1729649400000|2024-10-23 02:10:00|8427.5|8412.5|8432.5|8407.5|8432.6|8412.5|8427.5|8407.5|3
1729649700000|2024-10-23 02:15:00|8432.6|8407.6|8432.4|8407.4|8432.6|8407.6|8432.4|8407.4|17
1729650000000|2024-10-23 02:20:00|8432.3|8407.3|8432.4|8407.4|8432.4|8407.4|8432.3|8407.3|4
1729651500000|2024-10-23 02:45:00|8432.5|8407.5|8432.4|8407.4|8432.5|8407.5|8432.4|8407.4|2
1729651800000|2024-10-23 02:50:00|8427.4|8412.4|8426.8|8411.8|8432.4|8412.5|8426.7|8406.9|13
1729652100000|2024-10-23 02:55:00|8426.7|8411.7|8426.7|8411.7|8426.7|8411.7|8426.7|8411.7|1
1729652700000|2024-10-23 03:05:00|8426.6|8411.6|8431.7|8406.7|8431.7|8411.6|8426.2|8406.5|9
1729653000000|2024-10-23 03:10:00|8426.8|8411.8|8426.3|8411.3|8426.8|8411.8|8426.3|8411.3|6
1729653300000|2024-10-23 03:15:00|8426.1|8411.1|8426.3|8411.3|8426.3|8411.3|8426.1|8411.1|2
1729653900000|2024-10-23 03:25:00|8426.4|8411.4|8425.5|8410.5|8431.4|8411.4|8425.2|8405.6|37
1729654200000|2024-10-23 03:30:00|8425.6|8410.6|8425.7|8410.7|8426.1|8411.1|8425.6|8410.6|13
1729654500000|2024-10-23 03:35:00|8425.8|8410.8|8425.8|8410.8|8425.8|8410.8|8425.8|8410.8|1
1729655100000|2024-10-23 03:45:00|8431|8406|8430.8|8405.8|8431|8406|8430.8|8405.8|7
1729655400000|2024-10-23 03:50:00|8430.9|8405.9|8430.8|8405.8|8430.9|8410.8|8425.8|8405.8|8
1729655700000|2024-10-23 03:55:00|8425.8|8410.8|8426|8411|8426|8411|8425.8|8410.8|7
1729656000000|2024-10-23 04:00:00|8426.1|8411.1|8425.8|8410.8|8426.1|8411.1|8425.8|8410.8|3
1729656300000|2024-10-23 04:05:00|8425.9|8410.9|8425.8|8410.8|8426|8411|8425.8|8410.8|10
1729656600000|2024-10-23 04:10:00|8425.6|8410.6|8425.8|8410.8|8426|8411|8425.6|8410.6|8
1729656900000|2024-10-23 04:15:00|8426|8411|8426|8411|8426|8411|8425.8|8410.8|5
1729657200000|2024-10-23 04:20:00|8425.8|8410.8|8426|8411|8426|8411|8425.8|8410.8|2
1729657500000|2024-10-23 04:25:00|8425.9|8410.9|8425.7|8410.7|8426|8411|8425.7|8410.7|8
1729657800000|2024-10-23 04:30:00|8425.9|8410.9|8425.9|8410.9|8426|8411|8425.7|8410.7|8
1729658100000|2024-10-23 04:35:00|8426|8411|8425.9|8410.9|8426|8411|8425.7|8410.7|7
1729658400000|2024-10-23 04:40:00|8426|8411|8425.9|8410.9|8426|8411|8425.9|8410.9|4
1729659300000|2024-10-23 04:55:00|8426|8411|8425.8|8410.8|8426|8411|8425.8|8410.8|5
1729659600000|2024-10-23 05:00:00|8425.9|8410.9|8425.8|8410.8|8425.9|8410.9|8425.8|8410.8|2
1729659900000|2024-10-23 05:05:00|8426|8411|8425.8|8410.8|8426|8411|8425.8|8410.8|2
1729660200000|2024-10-23 05:10:00|8425.9|8410.9|8425.8|8410.8|8425.9|8410.9|8425.8|8410.8|2
1729660800000|2024-10-23 05:20:00|8425.9|8410.9|8425.9|8410.9|8426|8411|8425.8|8410.8|23
1729661100000|2024-10-23 05:25:00|8425.8|8410.8|8426|8411|8426|8411|8425.8|8410.8|28
1729661400000|2024-10-23 05:30:00|8425.9|8410.9|8425.3|8410.3|8429.6|8411.1|8424.9|8404.4|30
1729661700000|2024-10-23 05:35:00|8425.4|8410.4|8425.4|8410.4|8425.4|8410.4|8425.3|8410.3|5
1729662000000|2024-10-23 05:40:00|8425.3|8410.3|8425.4|8410.4|8425.4|8410.4|8425.3|8410.3|2
1729662300000|2024-10-23 05:45:00|8425.5|8410.5|8425.8|8410.8|8425.8|8410.8|8425.5|8410.5|4
1729662900000|2024-10-23 05:55:00|8426|8411|8425.8|8410.8|8426|8411|8425.8|8410.8|2
1729663200000|2024-10-23 06:00:00|8426.1|8411.1|8425.5|8410.5|8426.4|8411.4|8425.4|8410.4|13
1729663500000|2024-10-23 06:05:00|8425.6|8410.6|8425.7|8410.7|8425.7|8410.7|8425.3|8410.3|10
1729663800000|2024-10-23 06:10:00|8425.8|8410.8|8425.8|8410.8|8425.8|8410.8|8425.7|8410.7|11
1729664100000|2024-10-23 06:15:00|8425.7|8410.7|8425.7|8410.7|8425.8|8410.8|8425.7|8410.7|11
1729664400000|2024-10-23 06:20:00|8425.6|8410.6|8425.9|8410.9|8425.9|8410.9|8425.6|8410.6|6
1729664700000|2024-10-23 06:25:00|8425.8|8410.8|8425.8|8410.8|8426.4|8411.4|8425.3|8410.3|38
1729665000000|2024-10-23 06:30:00|8425.9|8410.9|8425.8|8410.8|8425.9|8410.9|8425.8|8410.8|8
1729665600000|2024-10-23 06:40:00|8426|8411|8425.8|8410.8|8426|8411|8425.8|8410.8|2
1729665900000|2024-10-23 06:45:00|8425.9|8410.9|8425.8|8410.8|8426|8411|8425.8|8410.8|12
1729666200000|2024-10-23 06:50:00|8425.9|8410.9|8430.8|8405.8|8430.8|8410.9|8425.8|8405.8|3
1729666800000|2024-10-23 07:00:00|8431|8406|8430.7|8405.7|8431|8406|8430.7|8405.7|3
1729667100000|2024-10-23 07:05:00|8425.8|8410.8|8425.8|8410.8|8425.9|8410.9|8425.7|8410.7|21
1729667400000|2024-10-23 07:10:00|8425.7|8410.7|8425.7|8410.7|8425.8|8410.8|8425.7|8410.7|7
1729667700000|2024-10-23 07:15:00|8425.8|8410.8|8425.9|8410.9|8425.9|8410.9|8425.7|8410.7|24
1729668300000|2024-10-23 07:25:00|8425.8|8410.8|8425.9|8410.9|8426|8411|8425.8|8410.8|6
1729668600000|2024-10-23 07:30:00|8426|8411|8425.9|8410.9|8426|8411|8425.9|8410.9|2
1729668900000|2024-10-23 07:35:00|8426|8411|8426|8411|8426|8411|8426|8411|1
1729669200000|2024-10-23 07:40:00|8426.2|8411.2|8425.8|8410.8|8426.4|8411.4|8425.8|8410.8|10
1729669500000|2024-10-23 07:45:00|8425.9|8410.9|8425.8|8410.8|8425.9|8410.9|8425.8|8410.8|2
1729669800000|2024-10-23 07:50:00|8425.7|8410.7|8425.8|8410.8|8425.8|8410.8|8425.7|8410.7|2
1729670400000|2024-10-23 08:00:00|8425.9|8410.9|8425.8|8410.8|8425.9|8410.9|8425.7|8410.7|4
1729670700000|2024-10-23 08:05:00|8425.9|8410.9|8425.9|8410.9|8425.9|8410.9|8425.9|8410.9|1
1729671000000|2024-10-23 08:10:00|8425.8|8410.8|8425.9|8410.9|8425.9|8410.9|8425.8|8410.8|4
1729671300000|2024-10-23 08:15:00|8425.7|8410.7|8425.5|8410.5|8425.9|8410.9|8425.3|8410.3|17
1729671600000|2024-10-23 08:20:00|8425.6|8410.6|8425.9|8410.9|8425.9|8410.9|8425.6|8410.6|6
1729671900000|2024-10-23 08:25:00|8425.8|8410.8|8425.9|8410.9|8425.9|8410.9|8425.8|8410.8|2
1729672200000|2024-10-23 08:30:00|8425.8|8410.8|8425.8|8410.8|8426.3|8411.3|8425.8|8410.8|8
1729672500000|2024-10-23 08:35:00|8425.9|8410.9|8425.9|8410.9|8425.9|8410.9|8425.8|8410.8|3
1729672800000|2024-10-23 08:40:00|8425.8|8410.8|8425.9|8410.9|8425.9|8410.9|8425.8|8410.8|4
1729673100000|2024-10-23 08:45:00|8426|8411|8426.3|8411.3|8426.4|8411.4|8426|8411|8
1729673400000|2024-10-23 08:50:00|8426.2|8411.2|8425.9|8410.9|8426.3|8411.3|8425.9|8410.9|6
1729673700000|2024-10-23 08:55:00|8425.8|8410.8|8425.7|8410.7|8426.1|8411.1|8425.6|8410.6|15
1729674000000|2024-10-23 09:00:00|8425.8|8410.8|8425.8|8410.8|8425.8|8410.8|8425.7|8410.7|5
1729674300000|2024-10-23 09:05:00|8425.7|8410.7|8425.8|8410.8|8426.1|8411.1|8425.5|8410.5|24
1729674600000|2024-10-23 09:10:00|8425.7|8410.7|8425.8|8410.8|8425.8|8410.8|8425.7|8410.7|4
1729674900000|2024-10-23 09:15:00|8425.7|8410.7|8425.8|8410.8|8430.7|8410.8|8425.7|8405.7|4
1729675200000|2024-10-23 09:20:00|8425.7|8410.7|8425.8|8410.8|8425.8|8410.8|8425.7|8410.7|10
1729675500000|2024-10-23 09:25:00|8425.7|8410.7|8425.8|8410.8|8425.8|8410.8|8425.7|8410.7|2
1729675800000|2024-10-23 09:30:00|8425.7|8410.7|8425.7|8410.7|8425.7|8410.7|8425.7|8410.7|1
1729676100000|2024-10-23 09:35:00|8425.8|8410.8|8426.2|8411.2|8426.3|8411.3|8425.8|8410.8|9
1729676400000|2024-10-23 09:40:00|8426.3|8411.3|8426.2|8411.2|8426.3|8411.3|8426|8411|15
1729676700000|2024-10-23 09:45:00|8426|8411|8425.7|8410.7|8426|8411|8425.7|8410.7|8
1729677000000|2024-10-23 09:50:00|8425.9|8410.9|8426|8411|8431|8411.4|8425.7|8405.9|14
1729677300000|2024-10-23 09:55:00|8425.9|8410.9|8426.1|8411.1|8426.3|8411.3|8425.7|8410.7|32
1729677600000|2024-10-23 10:00:00|8426.2|8411.2|8426.3|8411.3|8426.3|8411.3|8425.9|8410.9|36
1729677900000|2024-10-23 10:05:00|8426.2|8411.2|8425.8|8410.8|8426.2|8411.2|8425.7|8410.7|9
1729678200000|2024-10-23 10:10:00|8425.7|8410.7|8425.8|8410.8|8425.9|8410.9|8425.7|8410.7|4
1729678500000|2024-10-23 10:15:00|8425.9|8410.9|8425.9|8410.9|8425.9|8410.9|8425.9|8410.9|1
1729679100000|2024-10-23 10:25:00|8426|8411|8426.2|8411.2|8426.2|8411.2|8426|8411|4
1729679400000|2024-10-23 10:30:00|8426.1|8411.1|8426.2|8411.2|8426.2|8411.2|8426.1|8411.1|2
1729679700000|2024-10-23 10:35:00|8426.3|8411.3|8425.8|8410.8|8426.3|8411.3|8425.8|8410.8|3
1729680000000|2024-10-23 10:40:00|8425.9|8410.9|8425.8|8410.8|8425.9|8410.9|8425.8|8410.8|2
1729680300000|2024-10-23 10:45:00|8425.7|8410.7|8425.7|8410.7|8425.7|8410.7|8425.7|8410.7|1
1729680600000|2024-10-23 10:50:00|8425.8|8410.8|8425.8|8410.8|8425.8|8410.8|8425.8|8410.8|1
1729680900000|2024-10-23 10:55:00|8425.7|8410.7|8425.7|8410.7|8425.7|8410.7|8425.7|8410.7|1
1729681200000|2024-10-23 11:00:00|8425.8|8410.8|8425.8|8410.8|8425.8|8410.8|8425.8|8410.8|1
1729681800000|2024-10-23 11:10:00|8425.9|8410.9|8425.8|8410.8|8425.9|8410.9|8425.7|8410.7|4
1729682400000|2024-10-23 11:20:00|8426|8411|8426.1|8411.1|8426.2|8411.2|8426|8411|6
1729682700000|2024-10-23 11:25:00|8426|8411|8426.2|8411.2|8426.2|8411.2|8425.9|8410.9|7
1729683000000|2024-10-23 11:30:00|8426.1|8411.1|8431.2|8406.2|8431.2|8411.2|8426.1|8406.1|176
1729683300000|2024-10-23 11:35:00|8431.1|8406.1|8431.1|8406.1|8431.1|8406.1|8431.1|8406.1|1
1729683600000|2024-10-23 11:40:00|8431.2|8406.2|8431.2|8406.2|8431.2|8406.2|8431.2|8406.2|1
1729683900000|2024-10-23 11:45:00|8431.1|8406.1|8431.1|8406.1|8431.3|8406.3|8431.1|8406.1|4
1729684200000|2024-10-23 11:50:00|8426.3|8411.3|8426.3|8411.3|8431.8|8411.4|8426.2|8406.1|26
1729685100000|2024-10-23 12:05:00|8426.5|8411.5|8431.7|8406.7|8431.7|8411.5|8426.5|8406.5|11
1729685700000|2024-10-23 12:15:00|8426.8|8411.8|8431.7|8406.7|8431.8|8411.9|8426.4|8406.4|15
1729686000000|2024-10-23 12:20:00|8431.8|8406.8|8431.7|8406.7|8431.8|8406.8|8431.7|8406.7|2
1729686300000|2024-10-23 12:25:00|8431.5|8406.5|8431.1|8406.1|8431.7|8411.4|8426.2|8406.1|11
1729686600000|2024-10-23 12:30:00|8431.2|8406.2|8430.9|8405.9|8431.2|8411|8425.8|8405.9|25
1729686900000|2024-10-23 12:35:00|8431|8406|8426.3|8411.3|8431|8411.3|8426|8406|9
1729687200000|2024-10-23 12:40:00|8426.2|8411.2|8426.3|8411.3|8426.3|8411.3|8426.2|8411.2|2
1729687500000|2024-10-23 12:45:00|8426.2|8411.2|8426.2|8411.2|8426.2|8411.2|8426.1|8411.1|9
1729687800000|2024-10-23 12:50:00|8431.1|8406.1|8426.3|8411.3|8431.1|8411.4|8426.3|8406.1|4
1729688700000|2024-10-23 13:05:00|8426.5|8411.5|8431.8|8406.8|8431.8|8411.5|8426.5|8406.4|6
1729689000000|2024-10-23 13:10:00|8431.9|8406.9|8431.8|8406.8|8431.9|8406.9|8431.8|8406.8|2
1729689600000|2024-10-23 13:20:00|8431.7|8406.7|8431.3|8406.3|8431.7|8406.7|8431.3|8406.3|6
1729689900000|2024-10-23 13:25:00|8431.4|8406.4|8431.3|8406.3|8431.4|8406.4|8431.3|8406.3|2
1729690200000|2024-10-23 13:30:00|8431.2|8406.2|8431.3|8406.3|8431.5|8406.5|8431.2|8406.2|7
1729690500000|2024-10-23 13:35:00|8431.4|8406.4|8431.3|8406.3|8431.4|8406.4|8431.3|8406.3|2
1729690800000|2024-10-23 13:40:00|8431.4|8406.4|8431.3|8406.3|8431.4|8406.4|8431.3|8406.3|2
1729691100000|2024-10-23 13:45:00|8426.3|8411.3|8425.8|8410.8|8426.3|8411.3|8425.8|8410.8|8
1729691400000|2024-10-23 13:50:00|8425.7|8410.7|8425.7|8410.7|8425.7|8410.7|8425.7|8410.7|1
1729691700000|2024-10-23 13:55:00|8425.8|8410.8|8425.8|8410.8|8425.9|8410.9|8425.8|8410.8|3
1729692000000|2024-10-23 14:00:00|8425.7|8410.7|8425.9|8410.9|8425.9|8410.9|8425.7|8410.7|2
1729692300000|2024-10-23 14:05:00|8426.1|8411.1|8426.2|8411.2|8426.4|8411.4|8426|8411|16
1729692600000|2024-10-23 14:10:00|8426.1|8411.1|8426.2|8411.2|8426.2|8411.2|8426.1|8411.1|4
1729692900000|2024-10-23 14:15:00|8426.1|8411.1|8426.2|8411.2|8426.2|8411.2|8426.1|8411.1|2
1729693200000|2024-10-23 14:20:00|8426.3|8411.3|8426.1|8411.1|8426.3|8411.3|8426.1|8411.1|7
1729693500000|2024-10-23 14:25:00|8426.2|8411.2|8426.3|8411.3|8426.3|8411.3|8426.1|8411.1|3
1729693800000|2024-10-23 14:30:00|8426.2|8411.2|8426.4|8411.4|8426.4|8411.4|8426.1|8411.1|4
1729694100000|2024-10-23 14:35:00|8426.3|8411.3|8426.3|8411.3|8426.3|8411.3|8426.3|8411.3|1
1729694400000|2024-10-23 14:40:00|8426.2|8411.2|8426.2|8411.2|8426.3|8411.3|8426.2|8411.2|3
1729695000000|2024-10-23 14:50:00|8426.3|8411.3|8431.2|8406.2|8431.5|8411.5|8426.3|8406.2|7
1729695300000|2024-10-23 14:55:00|8431.3|8406.3|8431.2|8406.2|8431.4|8406.4|8431.2|8406.2|6
1729695600000|2024-10-23 15:00:00|8431.3|8406.3|8431.1|8406.1|8431.3|8406.3|8431.1|8406.1|3
1729695900000|2024-10-23 15:05:00|8431.2|8406.2|8426.2|8411.2|8431.2|8411.2|8426.2|8406.1|3
1729696200000|2024-10-23 15:10:00|8426.3|8411.3|8426.1|8411.1|8426.3|8411.3|8426.1|8411.1|37
1729696500000|2024-10-23 15:15:00|8426.3|8411.3|8426.2|8411.2|8426.3|8411.3|8426.1|8411.1|3
1729696800000|2024-10-23 15:20:00|8426.1|8411.1|8431.1|8406.1|8431.1|8411.2|8426.1|8406.1|4
1729697100000|2024-10-23 15:25:00|8426.1|8411.1|8426.2|8411.2|8426.2|8411.2|8426.1|8411.1|2
1729697400000|2024-10-23 15:30:00|8426.1|8411.1|8426.1|8411.1|8426.1|8411.1|8426.1|8411.1|1
1729697700000|2024-10-23 15:35:00|8425.9|8410.9|8430.7|8405.7|8431.1|8411.1|8425.9|8405.7|12
1729698000000|2024-10-23 15:40:00|8430.8|8405.8|8430.7|8405.7|8430.9|8405.9|8430.7|8405.7|8
1729698300000|2024-10-23 15:45:00|8430.8|8405.8|8430.9|8405.9|8430.9|8405.9|8430.7|8405.7|4
1729698600000|2024-10-23 15:50:00|8425.9|8410.9|8426.3|8411.3|8426.3|8411.3|8425.9|8410.9|8
1729699200000|2024-10-23 16:00:00|8425.9|8410.9|8431.3|8406.3|8431.3|8410.9|8425.9|8406.1|6
1729699500000|2024-10-23 16:05:00|8431.4|8406.4|8431.3|8406.3|8431.4|8406.4|8431.2|8406.2|4
1729700400000|2024-10-23 16:20:00|8431.2|8406.2|8431.2|8406.2|8431.3|8406.3|8431.2|8406.2|3
1729700700000|2024-10-23 16:25:00|8426.2|8411.2|8426.2|8411.2|8426.2|8411.2|8426.2|8411.2|1
1729701000000|2024-10-23 16:30:00|8426.3|8411.3|8425.9|8410.9|8426.3|8411.3|8425.9|8410.9|3
1729701300000|2024-10-23 16:35:00|8425.8|8410.8|8425.9|8410.9|8426|8411|8425.7|8410.7|23
1729701600000|2024-10-23 16:40:00|8425.8|8410.8|8425.8|8410.8|8425.8|8410.8|8425.8|8410.8|1
1729701900000|2024-10-23 16:45:00|8425.9|8410.9|8425.8|8410.8|8425.9|8410.9|8425.8|8410.8|2
1729702200000|2024-10-23 16:50:00|8425.9|8410.9|8425.9|8410.9|8426|8411|8425.9|8410.9|3
1729702800000|2024-10-23 17:00:00|8426|8411|8425.8|8410.8|8426|8411|8425.8|8410.8|17
1729703100000|2024-10-23 17:05:00|8425.9|8410.9|8425.8|8410.8|8425.9|8410.9|8425.8|8410.8|6
1729703400000|2024-10-23 17:10:00|8425.9|8410.9|8425.8|8410.8|8425.9|8410.9|8425.8|8410.8|4
1729703700000|2024-10-23 17:15:00|8425.9|8410.9|8425.9|8410.9|8426|8411|8425.8|8410.8|6
1729704000000|2024-10-23 17:20:00|8426|8411|8425.9|8410.9|8426|8411|8425.9|8410.9|2
1729704300000|2024-10-23 17:25:00|8425.8|8410.8|8425.9|8410.9|8426|8411|8425.8|8410.8|6
1729704900000|2024-10-23 17:35:00|8426|8411|8426.3|8411.3|8426.4|8411.4|8426|8411|4
1729705200000|2024-10-23 17:40:00|8426.4|8411.4|8426.3|8411.3|8426.4|8411.4|8426.3|8411.3|2
1729705500000|2024-10-23 17:45:00|8426.4|8411.4|8426.3|8411.3|8426.4|8411.4|8426.3|8411.3|4
1729705800000|2024-10-23 17:50:00|8426.4|8411.4|8426.4|8411.4|8426.4|8411.4|8426.4|8411.4|1
1729706100000|2024-10-23 17:55:00|8426.3|8411.3|8426.3|8411.3|8426.3|8411.3|8426.3|8411.3|1
1729706400000|2024-10-23 18:00:00|8426.4|8411.4|8426.4|8411.4|8426.4|8411.4|8426.4|8411.4|1
1729706700000|2024-10-23 18:05:00|8426.3|8411.3|8426.3|8411.3|8426.3|8411.3|8426.3|8411.3|1
1729707300000|2024-10-23 18:15:00|8426.2|8411.2|8426.3|8411.3|8426.3|8411.3|8426.2|8411.2|6
1729707600000|2024-10-23 18:20:00|8426.2|8411.2|8426.3|8411.3|8426.3|8411.3|8425.9|8410.9|4
1729708500000|2024-10-23 18:35:00|8426.2|8411.2|8426.3|8411.3|8426.3|8411.3|8426.2|8411.2|2
1729709100000|2024-10-23 18:45:00|8426.4|8411.4|8426.3|8411.3|8426.4|8411.4|8426.1|8411.1|4
1729709400000|2024-10-23 18:50:00|8426.2|8411.2|8426.3|8411.3|8426.3|8411.3|8426.2|8411.2|6
1729709700000|2024-10-23 18:55:00|8426.1|8411.1|8426.2|8411.2|8426.3|8411.3|8426.1|8411.1|7
1729710000000|2024-10-23 19:00:00|8426.3|8411.3|8426.3|8411.3|8426.3|8411.3|8426.1|8411.1|11
1729710300000|2024-10-23 19:05:00|8426.2|8411.2|8426.1|8411.1|8426.3|8411.3|8426.1|8411.1|4
1729710600000|2024-10-23 19:10:00|8426.3|8411.3|8426.3|8411.3|8426.3|8411.3|8426.3|8411.3|1
1729710900000|2024-10-23 19:15:00|8426.2|8411.2|8426.2|8411.2|8426.2|8411.2|8426.2|8411.2|1
1729711200000|2024-10-23 19:20:00|8426.1|8411.1|8426.3|8411.3|8426.3|8411.3|8426.1|8411.1|5
1729713000000|2024-10-23 19:50:00|8425.9|8410.9|8430.7|8405.7|8430.7|8410.9|8425.7|8405.7|3
1729731600000|2024-10-24 01:00:00|8431.1|8406.1|8431|8406|8431.5|8406.5|8431|8406|12
1729731900000|2024-10-24 01:05:00|8430.9|8405.9|8430.9|8405.9|8430.9|8405.9|8430.9|8405.9|1
1729732200000|2024-10-24 01:10:00|8431|8406|8431|8406|8431|8406|8431|8406|1
1729732500000|2024-10-24 01:15:00|8430.9|8405.9|8431.1|8406.1|8431.1|8406.1|8430.9|8405.9|5
1729732800000|2024-10-24 01:20:00|8431.2|8406.2|8431.5|8406.5|8431.6|8406.6|8431.2|8406.2|4
1729733100000|2024-10-24 01:25:00|8431.6|8406.6|8431.7|8406.7|8431.7|8406.7|8431.5|8406.5|3
1729733400000|2024-10-24 01:30:00|8431.8|8406.8|8431|8406|8431.8|8406.8|8431|8406|16
1729733700000|2024-10-24 01:35:00|8430.9|8405.9|8431|8406|8431|8406|8430.9|8405.9|4
1729734000000|2024-10-24 01:40:00|8431.1|8406.1|8431|8406|8431.1|8406.1|8431|8406|2
1729734300000|2024-10-24 01:45:00|8431.1|8406.1|8431.1|8406.1|8431.1|8406.1|8431|8406|3
1729734600000|2024-10-24 01:50:00|8431|8406|8431.1|8406.1|8431.2|8406.2|8431|8406|3
1729735200000|2024-10-24 02:00:00|8431.4|8406.4|8431.6|8406.6|8431.7|8406.7|8431.4|8406.4|6
1729735500000|2024-10-24 02:05:00|8431.5|8406.5|8431.7|8406.7|8431.7|8406.7|8431.4|8406.4|5
1729735800000|2024-10-24 02:10:00|8431.8|8406.8|8431.5|8406.5|8431.8|8406.8|8431.3|8406.3|7
1729736100000|2024-10-24 02:15:00|8431.4|8406.4|8431.4|8406.4|8431.4|8406.4|8431.4|8406.4|1
1729736400000|2024-10-24 02:20:00|8431.3|8406.3|8431.1|8406.1|8431.3|8406.3|8431|8406|9
1729736700000|2024-10-24 02:25:00|8430.9|8405.9|8430.7|8405.7|8430.9|8405.9|8430.7|8405.7|2
1729737000000|2024-10-24 02:30:00|8431|8406|8430.9|8405.9|8431|8406|8430.9|8405.9|2
1729737300000|2024-10-24 02:35:00|8431|8406|8431|8406|8431|8406|8431|8406|1
1729737600000|2024-10-24 02:40:00|8430.9|8405.9|8430.7|8405.7|8431.1|8410.8|8425.7|8405.7|15
1729737900000|2024-10-24 02:45:00|8430.9|8405.9|8430.9|8405.9|8430.9|8405.9|8430.9|8405.9|1
1729738200000|2024-10-24 02:50:00|8430.7|8405.7|8430.9|8405.9|8431.1|8406.1|8430.7|8405.7|6
1729738500000|2024-10-24 02:55:00|8431|8406|8430.9|8405.9|8431|8406|8430.9|8405.9|2
1729738800000|2024-10-24 03:00:00|8431|8406|8431|8406|8431|8406|8430.9|8405.9|3
1729739100000|2024-10-24 03:05:00|8430.9|8405.9|8430.9|8405.9|8431|8410.9|8425.7|8405.7|8
1729739400000|2024-10-24 03:10:00|8425.9|8410.9|8425.9|8410.9|8425.9|8410.9|8425.9|8410.9|1
1729739700000|2024-10-24 03:15:00|8426|8411|8425.8|8410.8|8426|8411|8425.8|8410.8|2
1729740300000|2024-10-24 03:25:00|8425.7|8410.7|8425|8410|8430.1|8410.8|8424.9|8405|27
1729740600000|2024-10-24 03:30:00|8425.2|8410.2|8425.3|8410.3|8430.1|8410.3|8425.1|8405.1|9
1729740900000|2024-10-24 03:35:00|8425.4|8410.4|8425.7|8410.7|8430.9|8411|8425.3|8405.8|33
1729741200000|2024-10-24 03:40:00|8430.6|8405.6|8425.5|8410.5|8430.7|8410.8|8425.4|8405.5|24
1729741500000|2024-10-24 03:45:00|8425.4|8410.4|8425.3|8410.3|8425.5|8410.5|8425|8410|28
1729741800000|2024-10-24 03:50:00|8425.4|8410.4|8425.1|8410.1|8425.4|8410.4|8425.1|8410.1|3
1729742100000|2024-10-24 03:55:00|8425|8410|8425|8410|8430|8410.3|8424.9|8405|11
1729742400000|2024-10-24 04:00:00|8424.9|8409.9|8425.3|8410.3|8425.5|8410.5|8424.7|8409.7|14
1729742700000|2024-10-24 04:05:00|8425.2|8410.2|8425.3|8410.3|8425.5|8410.5|8425.2|8410.2|10
1729743000000|2024-10-24 04:10:00|8425.4|8410.4|8425.3|8410.3|8425.4|8410.4|8425.3|8410.3|2
1729743300000|2024-10-24 04:15:00|8425.4|8410.4|8425.5|8410.5|8425.6|8410.6|8425.4|8410.4|12
1729743600000|2024-10-24 04:20:00|8425.6|8410.6|8425.8|8410.8|8425.8|8410.8|8425.6|8410.6|3
1729744800000|2024-10-24 04:40:00|8425.7|8410.7|8425.3|8410.3|8425.7|8410.7|8425.3|8410.3|5
1729745700000|2024-10-24 04:55:00|8425.4|8410.4|8425.3|8410.3|8425.4|8410.4|8425.1|8410.1|5
1729746000000|2024-10-24 05:00:00|8425.2|8410.2|8425.2|8410.2|8425.2|8410.2|8425.2|8410.2|1
1729746300000|2024-10-24 05:05:00|8425.3|8410.3|8425.2|8410.2|8425.3|8410.3|8425.2|8410.2|2
1729746600000|2024-10-24 05:10:00|8425.3|8410.3|8425.3|8410.3|8425.3|8410.3|8425.3|8410.3|1
1729746900000|2024-10-24 05:15:00|8425.2|8410.2|8425.3|8410.3|8425.3|8410.3|8425.2|8410.2|6
1729748100000|2024-10-24 05:35:00|8425.2|8410.2|8425.3|8410.3|8425.3|8410.3|8425.2|8410.2|2
1729749000000|2024-10-24 05:50:00|8425.4|8410.4|8425.4|8410.4|8425.4|8410.4|8425.4|8410.4|1
1729749300000|2024-10-24 05:55:00|8425.2|8410.2|8425.3|8410.3|8425.3|8410.3|8425.2|8410.2|2
1729749600000|2024-10-24 06:00:00|8425.1|8410.1|8425.3|8410.3|8425.3|8410.3|8425.1|8410.1|2
1729749900000|2024-10-24 06:05:00|8425.4|8410.4|8425.4|8410.4|8425.4|8410.4|8425.3|8410.3|7
1729750200000|2024-10-24 06:10:00|8425.5|8410.5|8425.6|8410.6|8425.8|8410.8|8425.4|8410.4|15
1729750500000|2024-10-24 06:15:00|8425.8|8410.8|8425.8|8410.8|8425.8|8410.8|8425.6|8410.6|17
1729750800000|2024-10-24 06:20:00|8425.6|8410.6|8425.8|8410.8|8425.8|8410.8|8425.6|8410.6|13
1729751100000|2024-10-24 06:25:00|8425.7|8410.7|8425.8|8410.8|8425.8|8410.8|8425.7|8410.7|10
1729751400000|2024-10-24 06:30:00|8425.6|8410.6|8425.6|8410.6|8425.8|8410.8|8425.3|8410.3|16
1729751700000|2024-10-24 06:35:00|8425.8|8410.8|8425.8|8410.8|8425.8|8410.8|8425.6|8410.6|8
1729752000000|2024-10-24 06:40:00|8425.6|8410.6|8425.8|8410.8|8425.8|8410.8|8425.6|8410.6|6
1729752300000|2024-10-24 06:45:00|8425.6|8410.6|8425.8|8410.8|8425.8|8410.8|8425.6|8410.6|6
1729752600000|2024-10-24 06:50:00|8425.6|8410.6|8425.6|8410.6|8425.8|8410.8|8425.5|8410.5|13
1729752900000|2024-10-24 06:55:00|8425.8|8410.8|8425.8|8410.8|8425.8|8410.8|8425.6|8410.6|3
1729753200000|2024-10-24 07:00:00|8425.7|8410.7|8425.8|8410.8|8426|8411|8425.7|8410.7|6
1729754100000|2024-10-24 07:15:00|8425.7|8410.7|8425.8|8410.8|8425.8|8410.8|8425.7|8410.7|2
1729754400000|2024-10-24 07:20:00|8425.7|8410.7|8425.8|8410.8|8425.9|8410.9|8425.7|8410.7|8
1729754700000|2024-10-24 07:25:00|8426.1|8411.1|8426.3|8411.3|8426.7|8411.7|8426.1|8411.1|15
1729755000000|2024-10-24 07:30:00|8426.2|8411.2|8426.2|8411.2|8426.3|8411.3|8425.8|8410.8|17
1729755300000|2024-10-24 07:35:00|8426.3|8411.3|8426.3|8411.3|8426.4|8411.4|8426.1|8411.1|15
1729755600000|2024-10-24 07:40:00|8426.4|8411.4|8426.4|8411.4|8426.4|8411.4|8426.4|8411.4|1
1729755900000|2024-10-24 07:45:00|8426.3|8411.3|8426.3|8411.3|8426.3|8411.3|8426.2|8411.2|17
1729756500000|2024-10-24 07:55:00|8426.2|8411.2|8426.4|8411.4|8426.4|8411.4|8426.2|8411.2|3
1729756800000|2024-10-24 08:00:00|8426.3|8411.3|8426.3|8411.3|8426.4|8411.4|8426.3|8411.3|7
1729757100000|2024-10-24 08:05:00|8426.2|8411.2|8426.3|8411.3|8426.3|8411.3|8426.2|8411.2|2
1729757400000|2024-10-24 08:10:00|8426.2|8411.2|8426.2|8411.2|8426.4|8411.4|8426.2|8411.2|11
1729758300000|2024-10-24 08:25:00|8426|8411|8426.2|8411.2|8426.2|8411.2|8425.9|8410.9|6
1729758600000|2024-10-24 08:30:00|8426.3|8411.3|8426.1|8411.1|8426.3|8411.3|8426.1|8411.1|6
1729758900000|2024-10-24 08:35:00|8426.2|8411.2|8425.8|8410.8|8431.1|8411.2|8425.7|8405.4|29
1729759200000|2024-10-24 08:40:00|8425.7|8410.7|8425.8|8410.8|8425.9|8410.9|8425.7|8410.7|4
1729759500000|2024-10-24 08:45:00|8425.7|8410.7|8425.8|8410.8|8425.9|8410.9|8425.7|8410.7|5
1729760100000|2024-10-24 08:55:00|8425.9|8410.9|8425.8|8410.8|8425.9|8410.9|8425.8|8410.8|6
1729760400000|2024-10-24 09:00:00|8425.7|8410.7|8425.7|8410.7|8425.9|8410.9|8425.7|8410.7|10
1729760700000|2024-10-24 09:05:00|8425.9|8410.9|8425.8|8410.8|8425.9|8410.9|8425.7|8410.7|13
1729761000000|2024-10-24 09:10:00|8425.7|8410.7|8425.8|8410.8|8425.8|8410.8|8425.6|8410.6|4
1729761300000|2024-10-24 09:15:00|8425.7|8410.7|8425.9|8410.9|8425.9|8410.9|8425.7|8410.7|3
1729761600000|2024-10-24 09:20:00|8426|8411|8425.8|8410.8|8426|8411|8425.8|8410.8|29
1729762500000|2024-10-24 09:35:00|8425.9|8410.9|8425.8|8410.8|8425.9|8410.9|8425.8|8410.8|2
1729762800000|2024-10-24 09:40:00|8425.9|8410.9|8425.7|8410.7|8430.8|8410.9|8425.7|8405.8|7
1729763100000|2024-10-24 09:45:00|8425.8|8410.8|8425.8|8410.8|8425.8|8410.8|8425.7|8410.7|3
1729763400000|2024-10-24 09:50:00|8425.7|8410.7|8425.7|8410.7|8425.9|8410.9|8425.6|8410.6|15
1729763700000|2024-10-24 09:55:00|8425.9|8410.9|8425.9|8410.9|8425.9|8410.9|8425.7|8410.7|4
1729764000000|2024-10-24 10:00:00|8425.8|8410.8|8425.8|8410.8|8425.9|8410.9|8425.7|8410.7|15
1729764300000|2024-10-24 10:05:00|8425.7|8410.7|8425.4|8410.4|8430.6|8410.8|8425.3|8405.5|21
1729764600000|2024-10-24 10:10:00|8425.3|8410.3|8425.3|8410.3|8425.3|8410.3|8425.3|8410.3|1
1729764900000|2024-10-24 10:15:00|8425.2|8410.2|8425.2|8410.2|8430.1|8410.4|8424.6|8404.9|31
1729765200000|2024-10-24 10:20:00|8425.3|8410.3|8425.3|8410.3|8425.4|8410.4|8425.1|8410.1|8
1729765500000|2024-10-24 10:25:00|8430.3|8405.3|8430.3|8405.3|8430.3|8405.3|8430.3|8405.3|1
1729765800000|2024-10-24 10:30:00|8430.2|8405.2|8430.1|8405.1|8430.3|8405.3|8430.1|8405.1|4
1729766100000|2024-10-24 10:35:00|8430.2|8405.2|8430.3|8405.3|8430.4|8405.4|8430.1|8405.1|6
1729766400000|2024-10-24 10:40:00|8430.2|8405.2|8430.3|8405.3|8430.3|8405.3|8430.2|8405.2|2
1729767000000|2024-10-24 10:50:00|8430.5|8405.5|8430.3|8405.3|8430.5|8405.5|8430.3|8405.3|3
1729767300000|2024-10-24 10:55:00|8430.4|8405.4|8430.3|8405.3|8430.5|8405.5|8430.3|8405.3|9
1729767600000|2024-10-24 11:00:00|8430.2|8405.2|8430.4|8405.4|8430.5|8405.5|8430.2|8405.2|7
1729767900000|2024-10-24 11:05:00|8430.5|8405.5|8430.7|8405.7|8430.7|8405.7|8430.4|8405.4|13
1729768200000|2024-10-24 11:10:00|8430.8|8405.8|8430.8|8405.8|8430.9|8405.9|8430.8|8405.8|3
1729768800000|2024-10-24 11:20:00|8430.7|8405.7|8430.8|8405.8|8430.8|8405.8|8430.7|8405.7|2
1729770600000|2024-10-24 11:50:00|8430.6|8405.6|8430.8|8405.8|8430.8|8405.8|8430.6|8405.6|5
1729771200000|2024-10-24 12:00:00|8431|8406|8430.8|8405.8|8431|8406|8430.8|8405.8|4
1729772400000|2024-10-24 12:20:00|8430.7|8405.7|8430.8|8405.8|8430.8|8405.8|8430.7|8405.7|10
1729772700000|2024-10-24 12:25:00|8430.6|8405.6|8430.6|8405.6|8430.8|8405.8|8430.4|8405.4|18
1729773000000|2024-10-24 12:30:00|8430.7|8405.7|8430.8|8405.8|8430.8|8405.8|8430.4|8405.4|30
1729773300000|2024-10-24 12:35:00|8430.7|8405.7|8430.8|8405.8|8430.8|8405.8|8430.6|8405.6|6
1729774200000|2024-10-24 12:50:00|8430.9|8405.9|8430.8|8405.8|8430.9|8405.9|8430.8|8405.8|2
1729776300000|2024-10-24 13:25:00|8430.9|8405.9|8430.8|8405.8|8430.9|8405.9|8430.8|8405.8|2
1729776600000|2024-10-24 13:30:00|8430.7|8405.7|8430.8|8405.8|8430.8|8405.8|8430.6|8405.6|12
1729776900000|2024-10-24 13:35:00|8430.7|8405.7|8430.9|8405.9|8431.1|8411|8425.7|8405.7|9
1729777200000|2024-10-24 13:40:00|8431|8406|8431.1|8406.1|8431.1|8406.1|8431|8406|4
1729777500000|2024-10-24 13:45:00|8431.2|8406.2|8431.1|8406.1|8431.2|8406.2|8430.9|8405.9|13
1729777800000|2024-10-24 13:50:00|8431.3|8406.3|8431.1|8406.1|8431.3|8406.3|8431|8406|3
1729778100000|2024-10-24 13:55:00|8431|8406|8431.1|8406.1|8431.2|8406.2|8430.9|8405.9|14
1729778400000|2024-10-24 14:00:00|8431|8406|8431.1|8406.1|8431.1|8406.1|8430.9|8405.9|28
1729778700000|2024-10-24 14:05:00|8431|8406|8431|8406|8431.1|8406.1|8430.9|8405.9|19
1729779000000|2024-10-24 14:10:00|8430.9|8405.9|8431|8406|8431.1|8406.1|8430.9|8405.9|25
1729779300000|2024-10-24 14:15:00|8431.1|8406.1|8431.3|8406.3|8431.3|8406.3|8431|8406|15
1729779600000|2024-10-24 14:20:00|8431.4|8406.4|8431.1|8406.1|8431.5|8406.5|8431.1|8406.1|29
1729779900000|2024-10-24 14:25:00|8431.4|8406.4|8431.5|8406.5|8431.5|8406.5|8431.3|8406.3|8
1729780200000|2024-10-24 14:30:00|8431.4|8406.4|8431.3|8406.3|8431.5|8406.5|8431.3|8406.3|23
1729780500000|2024-10-24 14:35:00|8431.4|8406.4|8431.3|8406.3|8431.6|8406.6|8431.3|8406.3|7
1729780800000|2024-10-24 14:40:00|8431.5|8406.5|8426.4|8411.4|8431.6|8411.6|8426.4|8406.5|5
1729781100000|2024-10-24 14:45:00|8426.5|8411.5|8426.3|8411.3|8426.8|8411.8|8426.3|8411.3|15
1729781400000|2024-10-24 14:50:00|8426.5|8411.5|8426.6|8411.6|8426.9|8411.9|8426.5|8411.5|24
1729781700000|2024-10-24 14:55:00|8426.5|8411.5|8426.6|8411.6|8426.7|8411.7|8426.5|8411.5|22
1729782000000|2024-10-24 15:00:00|8426.7|8411.7|8426.3|8411.3|8426.7|8411.7|8426.3|8411.3|8
1729783200000|2024-10-24 15:20:00|8426.5|8411.5|8426.5|8411.5|8426.7|8411.7|8426.4|8411.4|5
1729783500000|2024-10-24 15:25:00|8426.4|8411.4|8426.6|8411.6|8426.6|8411.6|8426.3|8411.3|14
1729783800000|2024-10-24 15:30:00|8426.4|8411.4|8426.4|8411.4|8426.4|8411.4|8426.4|8411.4|1
1729784700000|2024-10-24 15:45:00|8426.5|8411.5|8426.4|8411.4|8426.5|8411.5|8426.4|8411.4|2
1729785000000|2024-10-24 15:50:00|8426.5|8411.5|8426.4|8411.4|8426.5|8411.5|8426.4|8411.4|4
1729785600000|2024-10-24 16:00:00|8431.3|8406.3|8431.7|8406.7|8431.7|8406.7|8431.3|8406.3|11
1729785900000|2024-10-24 16:05:00|8431.8|8406.8|8431.8|8406.8|8431.8|8406.8|8431.8|8406.8|1
1729786200000|2024-10-24 16:10:00|8431.7|8406.7|8432.3|8407.3|8432.4|8407.4|8431.7|8406.7|10
1729786500000|2024-10-24 16:15:00|8432.4|8407.4|8432.4|8407.4|8432.4|8407.4|8432.1|8407.1|6
1729786800000|2024-10-24 16:20:00|8432.3|8407.3|8432.4|8407.4|8432.4|8407.4|8432.2|8407.2|4
1729787100000|2024-10-24 16:25:00|8432.3|8407.3|8432.3|8407.3|8432.3|8407.3|8432.3|8407.3|1
1729787400000|2024-10-24 16:30:00|8432.1|8407.1|8432.3|8407.3|8432.3|8407.3|8431.9|8406.9|6
1729787700000|2024-10-24 16:35:00|8432.2|8407.2|8432.3|8407.3|8432.3|8407.3|8432.2|8407.2|6
1729788000000|2024-10-24 16:40:00|8432.2|8407.2|8432.2|8407.2|8432.4|8407.4|8432.2|8407.2|5
1729788300000|2024-10-24 16:45:00|8432.1|8407.1|8432.3|8407.3|8432.3|8407.3|8432.1|8407.1|3
1729788600000|2024-10-24 16:50:00|8432.2|8407.2|8432.3|8407.3|8432.3|8407.3|8432.2|8407.2|4
1729788900000|2024-10-24 16:55:00|8432.2|8407.2|8432.2|8407.2|8432.2|8407.2|8432.1|8407.1|3
1729789200000|2024-10-24 17:00:00|8432.1|8407.1|8431.9|8406.9|8432.1|8407.1|8431.8|8406.8|4
1729790100000|2024-10-24 17:15:00|8431.8|8406.8|8431.8|8406.8|8431.8|8406.8|8431.8|8406.8|1
1729790700000|2024-10-24 17:25:00|8431.6|8406.6|8426.6|8411.6|8431.6|8411.6|8426.6|8406.6|2
1729791000000|2024-10-24 17:30:00|8431.5|8406.5|8426.6|8411.6|8431.5|8411.6|8426.6|8406.5|2
1729791900000|2024-10-24 17:45:00|8426.7|8411.7|8426.8|8411.8|8426.8|8411.8|8426.6|8411.6|8
1729792200000|2024-10-24 17:50:00|8426.6|8411.6|8426.8|8411.8|8426.8|8411.8|8426.6|8411.6|3
1729793100000|2024-10-24 18:05:00|8426.5|8411.5|8426.2|8411.2|8426.5|8411.5|8426.1|8411.1|8
1729793400000|2024-10-24 18:10:00|8426.1|8411.1|8426.1|8411.1|8426.2|8411.2|8426.1|8411.1|5
1729793700000|2024-10-24 18:15:00|8426.2|8411.2|8426.1|8411.1|8426.2|8411.2|8426|8411|10
1729794000000|2024-10-24 18:20:00|8426.2|8411.2|8426.4|8411.4|8426.4|8411.4|8426|8411|11
1729794300000|2024-10-24 18:25:00|8426.3|8411.3|8426.3|8411.3|8426.3|8411.3|8426.2|8411.2|5
1729794600000|2024-10-24 18:30:00|8426.4|8411.4|8426.6|8411.6|8426.6|8411.6|8426.3|8411.3|4
1729794900000|2024-10-24 18:35:00|8426.5|8411.5|8426.6|8411.6|8426.6|8411.6|8426.4|8411.4|5
1729795200000|2024-10-24 18:40:00|8426.5|8411.5|8426.7|8411.7|8426.7|8411.7|8426.5|8411.5|3
1729795500000|2024-10-24 18:45:00|8431.6|8406.6|8431.7|8406.7|8431.7|8406.7|8431.6|8406.6|2
1729795800000|2024-10-24 18:50:00|8431.6|8406.6|8431.4|8406.4|8431.6|8406.6|8431.2|8406.2|9
1729796400000|2024-10-24 19:00:00|8431.2|8406.2|8431.7|8406.7|8431.7|8406.7|8431.2|8406.2|5
1729797000000|2024-10-24 19:10:00|8431.6|8406.6|8431.2|8406.2|8431.6|8406.6|8431.1|8406.1|10
1729797600000|2024-10-24 19:20:00|8431.3|8406.3|8431.3|8406.3|8431.4|8406.4|8431.2|8406.2|16
1729797900000|2024-10-24 19:25:00|8431.2|8406.2|8431.3|8406.3|8431.3|8406.3|8431.2|8406.2|6
1729798200000|2024-10-24 19:30:00|8431.2|8406.2|8431.1|8406.1|8431.2|8406.2|8431.1|8406.1|2
1729798800000|2024-10-24 19:40:00|8431|8406|8431|8406|8431|8406|8431|8406|1
1729818000000|2024-10-25 01:00:00|8431.5|8406.5|8431|8406|8431.5|8406.5|8431|8406|2
1729820400000|2024-10-25 01:40:00|8430.7|8405.7|8430.7|8405.7|8430.7|8405.7|8430.7|8405.7|1
1729821000000|2024-10-25 01:50:00|8430.9|8405.9|8430.7|8405.7|8430.9|8405.9|8430.7|8405.7|4
1729821300000|2024-10-25 01:55:00|8430.9|8405.9|8430.7|8405.7|8430.9|8405.9|8430.7|8405.7|2
1729821600000|2024-10-25 02:00:00|8430.9|8405.9|8430.7|8405.7|8430.9|8405.9|8430.7|8405.7|2
1729822500000|2024-10-25 02:15:00|8430.6|8405.6|8430.7|8405.7|8430.7|8405.7|8430.6|8405.6|2
1729823100000|2024-10-25 02:25:00|8430.8|8405.8|8430.7|8405.7|8430.8|8405.8|8430.7|8405.7|2
1729824000000|2024-10-25 02:40:00|8430.9|8405.9|8425.8|8410.8|8430.9|8410.8|8425.7|8405.7|4
1729824600000|2024-10-25 02:50:00|8425.9|8410.9|8425.8|8410.8|8426|8411|8425.8|8410.8|3
1729824900000|2024-10-25 02:55:00|8425.7|8410.7|8425.7|8410.7|8425.7|8410.7|8425.7|8410.7|1
1729825200000|2024-10-25 03:00:00|8425.8|8410.8|8425.8|8410.8|8425.8|8410.8|8425.8|8410.8|1
1729826400000|2024-10-25 03:20:00|8426|8411|8426.3|8411.3|8431.8|8411.5|8425.8|8406|17
1729826700000|2024-10-25 03:25:00|8431.3|8406.3|8430.3|8405.3|8431.4|8411.4|8425.2|8405|42
1729827000000|2024-10-25 03:30:00|8430.2|8405.2|8430.3|8405.3|8430.3|8405.3|8429.7|8404.7|19
1729827300000|2024-10-25 03:35:00|8430.4|8405.4|8430.6|8405.6|8430.6|8410.8|8425.4|8405.3|17
1729827600000|2024-10-25 03:40:00|8425.8|8410.8|8425.8|8410.8|8430.9|8411|8425.6|8405.3|23
1729828200000|2024-10-25 03:50:00|8425.6|8410.6|8425.8|8410.8|8425.8|8410.8|8425.6|8410.6|3
1729828500000|2024-10-25 03:55:00|8425.7|8410.7|8425.8|8410.8|8425.8|8410.8|8425.6|8410.6|6
1729829700000|2024-10-25 04:15:00|8425.6|8410.6|8425.8|8410.8|8425.8|8410.8|8425.6|8410.6|2
1729830000000|2024-10-25 04:20:00|8425.7|8410.7|8425.8|8410.8|8425.8|8410.8|8425.7|8410.7|4
1729830300000|2024-10-25 04:25:00|8425.9|8410.9|8425.9|8410.9|8425.9|8410.9|8425.7|8410.7|15
1729830900000|2024-10-25 04:35:00|8426|8411|8425.9|8410.9|8426|8411|8425.9|8410.9|2
1729831200000|2024-10-25 04:40:00|8425.8|8410.8|8430.9|8405.9|8430.9|8410.8|8425.8|8405.8|3
1729831500000|2024-10-25 04:45:00|8431|8406|8430.7|8405.7|8431|8410.8|8425.3|8405.4|23
1729831800000|2024-10-25 04:50:00|8430.6|8405.6|8430.7|8405.7|8430.7|8405.7|8430.5|8405.5|38
1729832100000|2024-10-25 04:55:00|8430.8|8405.8|8430.8|8405.8|8430.8|8405.8|8430.8|8405.8|1
1729832400000|2024-10-25 05:00:00|8431|8406|8425.8|8410.8|8431|8410.8|8425.8|8405.8|3
1729832700000|2024-10-25 05:05:00|8425.7|8410.7|8425.6|8410.6|8425.7|8410.7|8425.6|8410.6|10
1729833000000|2024-10-25 05:10:00|8425.7|8410.7|8425.6|8410.6|8425.7|8410.7|8425.5|8410.5|14
1729833300000|2024-10-25 05:15:00|8425.7|8410.7|8425.8|8410.8|8425.8|8410.8|8425.7|8410.7|2
1729833900000|2024-10-25 05:25:00|8425.7|8410.7|8430.3|8405.3|8430.5|8410.8|8425.3|8405.3|21
1729834200000|2024-10-25 05:30:00|8430.4|8405.4|8430.3|8405.3|8430.4|8405.4|8430.3|8405.3|2
1729834500000|2024-10-25 05:35:00|8430.4|8405.4|8430.3|8405.3|8430.7|8405.7|8430.2|8405.2|12
1729834800000|2024-10-25 05:40:00|8430.4|8405.4|8425.4|8410.4|8430.4|8410.5|8425.3|8405.3|6
1729835100000|2024-10-25 05:45:00|8425.5|8410.5|8425.8|8410.8|8425.9|8410.9|8425.5|8410.5|6
1729835400000|2024-10-25 05:50:00|8426|8411|8426|8411|8426|8411|8425.8|8410.8|6
1729835700000|2024-10-25 05:55:00|8425.8|8410.8|8425.7|8410.7|8426|8411|8425.7|8410.7|18
1729836000000|2024-10-25 06:00:00|8425.9|8410.9|8425.5|8410.5|8430.5|8410.9|8425.4|8405.5|24
1729836300000|2024-10-25 06:05:00|8425.6|8410.6|8425.3|8410.3|8430.5|8410.7|8425.1|8405.4|39
1729836600000|2024-10-25 06:10:00|8425.4|8410.4|8425.6|8410.6|8425.7|8410.7|8425.4|8410.4|20
1729836900000|2024-10-25 06:15:00|8425.7|8410.7|8425.5|8410.5|8425.8|8410.8|8425.5|8410.5|22
1729837200000|2024-10-25 06:20:00|8425.6|8410.6|8425.5|8410.5|8430.6|8410.6|8425.5|8405.5|9
1729837500000|2024-10-25 06:25:00|8425.4|8410.4|8425.5|8410.5|8425.6|8410.6|8425.4|8410.4|8
1729837800000|2024-10-25 06:30:00|8425.6|8410.6|8425.6|8410.6|8425.6|8410.6|8425.5|8410.5|7
1729838100000|2024-10-25 06:35:00|8425.7|8410.7|8425.8|8410.8|8425.8|8410.8|8425.4|8410.4|8
1729838400000|2024-10-25 06:40:00|8425.9|8410.9|8425.9|8410.9|8425.9|8410.9|8425.8|8410.8|3
1729838700000|2024-10-25 06:45:00|8425.8|8410.8|8425.9|8410.9|8426|8411|8425.8|8410.8|6
1729839000000|2024-10-25 06:50:00|8425.8|8410.8|8426|8411|8426.2|8411.2|8425.3|8410.3|51
1729839300000|2024-10-25 06:55:00|8426.1|8411.1|8425.7|8410.7|8430.6|8411.4|8425.5|8405.5|42
1729839600000|2024-10-25 07:00:00|8425.9|8410.9|8425.7|8410.7|8425.9|8410.9|8425.7|8410.7|2
1729839900000|2024-10-25 07:05:00|8425.6|8410.6|8425.7|8410.7|8425.7|8410.7|8425.6|8410.6|4
1729840200000|2024-10-25 07:10:00|8425.9|8410.9|8425.8|8410.8|8426|8411|8425.8|8410.8|7
1729840500000|2024-10-25 07:15:00|8426|8411|8425.8|8410.8|8426|8411|8425.8|8410.8|6
1729840800000|2024-10-25 07:20:00|8426|8411|8425.7|8410.7|8426|8411|8425.7|8410.7|3
1729841400000|2024-10-25 07:30:00|8425.8|8410.8|8425.8|8410.8|8425.9|8410.9|8425.7|8410.7|5
1729842000000|2024-10-25 07:40:00|8425.9|8410.9|8425.7|8410.7|8425.9|8410.9|8425.7|8410.7|3
1729842300000|2024-10-25 07:45:00|8425.8|8410.8|8425.8|8410.8|8425.8|8410.8|8425.8|8410.8|1
1729842600000|2024-10-25 07:50:00|8425.7|8410.7|8425.9|8410.9|8425.9|8410.9|8425.7|8410.7|4
1729842900000|2024-10-25 07:55:00|8425.8|8410.8|8425.8|8410.8|8425.8|8410.8|8425.7|8410.7|7
1729843200000|2024-10-25 08:00:00|8425.7|8410.7|8425.8|8410.8|8425.8|8410.8|8425.7|8410.7|2
1729843500000|2024-10-25 08:05:00|8425.9|8410.9|8425.8|8410.8|8425.9|8410.9|8425.7|8410.7|4
1729843800000|2024-10-25 08:10:00|8425.7|8410.7|8425.3|8410.3|8430.5|8410.8|8425.1|8405.5|25
1729844100000|2024-10-25 08:15:00|8425.2|8410.2|8425.2|8410.2|8425.3|8410.3|8425.2|8410.2|27
1729844400000|2024-10-25 08:20:00|8425.3|8410.3|8425.3|8410.3|8430.5|8410.5|8425.3|8405.3|15
1729844700000|2024-10-25 08:25:00|8425.4|8410.4|8425.3|8410.3|8430.5|8410.4|8425.3|8405.4|5
1729845000000|2024-10-25 08:30:00|8425.4|8410.4|8425.3|8410.3|8425.4|8410.4|8425.3|8410.3|4
1729845300000|2024-10-25 08:35:00|8425.4|8410.4|8425.3|8410.3|8425.4|8410.4|8425.3|8410.3|2
1729845600000|2024-10-25 08:40:00|8425.2|8410.2|8425.3|8410.3|8425.3|8410.3|8425.2|8410.2|2
1729845900000|2024-10-25 08:45:00|8425.2|8410.2|8425.3|8410.3|8425.3|8410.3|8425.1|8410.1|6
1729846200000|2024-10-25 08:50:00|8425.4|8410.4|8425.4|8410.4|8425.4|8410.4|8425.3|8410.3|13
1729846500000|2024-10-25 08:55:00|8425.3|8410.3|8425.4|8410.4|8425.4|8410.4|8425.2|8410.2|8
1729846800000|2024-10-25 09:00:00|8425.3|8410.3|8425.4|8410.4|8425.4|8410.4|8425.3|8410.3|8
1729847100000|2024-10-25 09:05:00|8425.3|8410.3|8425.3|8410.3|8425.3|8410.3|8425.3|8410.3|1
1729847700000|2024-10-25 09:15:00|8425.4|8410.4|8425.5|8410.5|8425.5|8410.5|8425.4|8410.4|4
1729848000000|2024-10-25 09:20:00|8425.4|8410.4|8425.3|8410.3|8425.4|8410.4|8425.3|8410.3|2
1729848300000|2024-10-25 09:25:00|8425.2|8410.2|8430.3|8405.3|8430.6|8410.3|8425.2|8405.3|16
1729848600000|2024-10-25 09:30:00|8430.4|8405.4|8430.6|8405.6|8430.6|8405.6|8430.3|8405.3|11
1729848900000|2024-10-25 09:35:00|8430.7|8405.7|8430.7|8405.7|8430.7|8405.7|8430.6|8405.6|5
1729849200000|2024-10-25 09:40:00|8430.9|8405.9|8431.4|8406.4|8431.5|8406.5|8430.7|8405.7|33
1729849500000|2024-10-25 09:45:00|8431.5|8406.5|8430.3|8405.3|8431.5|8410.9|8425.1|8405.2|60
1729849800000|2024-10-25 09:50:00|8430.4|8405.4|8426.9|8411.9|8431.4|8411.9|8425.4|8405.4|72
1729850100000|2024-10-25 09:55:00|8426.8|8411.8|8426.4|8411.4|8431.8|8411.9|8426.2|8405.6|42
1729850400000|2024-10-25 10:00:00|8426.3|8411.3|8431.3|8406.3|8431.9|8411.9|8426.2|8405.9|70
1729850700000|2024-10-25 10:05:00|8431.4|8406.4|8431.6|8406.6|8431.6|8406.6|8431.4|8406.4|5
1729851000000|2024-10-25 10:10:00|8431.5|8406.5|8431.4|8406.4|8431.7|8406.7|8431.4|8406.4|7
1729851300000|2024-10-25 10:15:00|8431.6|8406.6|8431.1|8406.1|8431.6|8406.6|8431.1|8406.1|6
1729851600000|2024-10-25 10:20:00|8431|8406|8431.3|8406.3|8431.4|8411.2|8426.1|8405.9|35
1729851900000|2024-10-25 10:25:00|8431.4|8406.4|8431.3|8406.3|8431.4|8411.2|8426.2|8406.2|30
1729852200000|2024-10-25 10:30:00|8431.4|8406.4|8431.1|8406.1|8431.4|8411.2|8426.2|8406|9
1729852800000|2024-10-25 10:40:00|8426.3|8411.3|8431.5|8406.5|8431.5|8411.4|8426.3|8406.3|4
1729853100000|2024-10-25 10:45:00|8431.3|8406.3|8431.3|8406.3|8431.3|8406.3|8431.1|8406.1|3
1729853400000|2024-10-25 10:50:00|8431.1|8406.1|8426.3|8411.3|8431.5|8411.4|8426.3|8406.1|6
1729853700000|2024-10-25 10:55:00|8426.2|8411.2|8426.3|8411.3|8426.3|8411.3|8426.2|8411.2|2
1729854000000|2024-10-25 11:00:00|8426.2|8411.2|8426.2|8411.2|8426.3|8411.3|8426.2|8411.2|3
1729854300000|2024-10-25 11:05:00|8426.1|8411.1|8426.1|8411.1|8426.1|8411.1|8426.1|8411.1|1
1729854600000|2024-10-25 11:10:00|8431.1|8406.1|8425.7|8410.7|8431.1|8410.8|8425.7|8405.8|17
1729854900000|2024-10-25 11:15:00|8425.8|8410.8|8431.3|8406.3|8431.4|8411.4|8425.7|8406.2|25
1729855200000|2024-10-25 11:20:00|8431.4|8406.4|8431.4|8406.4|8431.6|8411.6|8426.3|8406.3|55
1729855500000|2024-10-25 11:25:00|8426.3|8411.3|8431.5|8406.5|8431.5|8411.4|8426.2|8406.2|6
1729855800000|2024-10-25 11:30:00|8426.6|8411.6|8431.5|8406.5|8431.5|8411.7|8426.5|8406.4|12
1729856400000|2024-10-25 11:40:00|8431.3|8406.3|8431.3|8406.3|8431.3|8406.3|8431.3|8406.3|1
1729856700000|2024-10-25 11:45:00|8431.4|8406.4|8431.5|8406.5|8431.5|8406.5|8431.4|8406.4|6
1729857000000|2024-10-25 11:50:00|8431.4|8406.4|8431.5|8406.5|8431.6|8406.6|8431.2|8406.2|19
1729857300000|2024-10-25 11:55:00|8431.3|8406.3|8431.3|8406.3|8431.3|8406.3|8431.3|8406.3|1
1729857600000|2024-10-25 12:00:00|8431.4|8406.4|8426.4|8411.4|8431.4|8411.4|8426.3|8406.4|3
1729857900000|2024-10-25 12:05:00|8431.5|8406.5|8426.5|8411.5|8431.5|8411.5|8426.4|8406.3|5
1729858200000|2024-10-25 12:10:00|8426.4|8411.4|8426.3|8411.3|8426.5|8411.5|8426.3|8411.3|24
1729858500000|2024-10-25 12:15:00|8426.4|8411.4|8426.5|8411.5|8426.5|8411.5|8426.3|8411.3|12
1729858800000|2024-10-25 12:20:00|8431.5|8406.5|8431.3|8406.3|8431.8|8406.8|8431.3|8406.3|15
1729859100000|2024-10-25 12:25:00|8431.4|8406.4|8431.1|8406.1|8431.5|8406.5|8431|8406|23
1729859400000|2024-10-25 12:30:00|8431.2|8406.2|8426.2|8411.2|8431.4|8411.2|8426.2|8405.9|23
1729859700000|2024-10-25 12:35:00|8426.1|8411.1|8431.1|8406.1|8431.1|8411.2|8426.1|8406.1|3
1729860000000|2024-10-25 12:40:00|8431.3|8406.3|8430.7|8405.7|8431.3|8406.3|8430.3|8405.3|23
1729860300000|2024-10-25 12:45:00|8425.8|8410.8|8425.2|8410.2|8425.8|8410.8|8425.2|8410.2|20
1729860600000|2024-10-25 12:50:00|8425.3|8410.3|8425.8|8410.8|8430.9|8410.8|8425.2|8405.9|24
1729860900000|2024-10-25 12:55:00|8426|8411|8426.1|8411.1|8431.1|8411.2|8425.9|8405.9|11
1729861200000|2024-10-25 13:00:00|8426|8411|8426|8411|8426|8411|8426|8411|1
1729861500000|2024-10-25 13:05:00|8425.9|8410.9|8426.2|8411.2|8426.2|8411.2|8425.9|8410.9|6
1729861800000|2024-10-25 13:10:00|8426|8411|8426|8411|8426|8411|8425.9|8410.9|3
1729862100000|2024-10-25 13:15:00|8425.9|8410.9|8425.9|8410.9|8426|8411|8425.9|8410.9|11
1729862400000|2024-10-25 13:20:00|8426|8411|8425.9|8410.9|8426|8411|8425.9|8410.9|6
1729862700000|2024-10-25 13:25:00|8426|8411|8426|8411|8426|8411|8426|8411|1
1729863000000|2024-10-25 13:30:00|8425.9|8410.9|8431.1|8406.1|8431.2|8411.1|8425.5|8405.7|36
1729863300000|2024-10-25 13:35:00|8431|8406|8431|8406|8431.1|8406.1|8430.9|8405.9|16
1729863600000|2024-10-25 13:40:00|8430.9|8405.9|8431.1|8406.1|8431.1|8406.1|8430.7|8405.7|8
1729863900000|2024-10-25 13:45:00|8431|8406|8431|8406|8431.1|8406.1|8430.7|8405.7|10
1729864200000|2024-10-25 13:50:00|8430.9|8405.9|8431.3|8406.3|8431.3|8406.3|8430.9|8405.9|13
1729864500000|2024-10-25 13:55:00|8431.4|8406.4|8431.4|8406.4|8431.4|8406.4|8431.1|8406.1|23
1729864800000|2024-10-25 14:00:00|8431.3|8406.3|8426.5|8411.5|8431.5|8411.6|8426.3|8406.1|31
1729865100000|2024-10-25 14:05:00|8431.5|8406.5|8431.3|8406.3|8431.5|8406.5|8431.3|8406.3|7
1729865400000|2024-10-25 14:10:00|8431.4|8406.4|8432|8407|8432.7|8412.5|8426.5|8406.4|25
1729865700000|2024-10-25 14:15:00|8432.1|8407.1|8432.2|8407.2|8432.4|8407.4|8432|8407|16
1729866000000|2024-10-25 14:20:00|8432.1|8407.1|8432.1|8407.1|8432.1|8407.1|8432.1|8407.1|1
1729866300000|2024-10-25 14:25:00|8432|8407|8431.6|8406.6|8432.1|8407.1|8431.6|8406.6|22
1729866600000|2024-10-25 14:30:00|8431.8|8406.8|8431.8|8406.8|8431.8|8406.8|8431.7|8406.7|3
1729866900000|2024-10-25 14:35:00|8431.7|8406.7|8426.6|8411.6|8431.7|8411.8|8426.6|8406.7|4
1729867200000|2024-10-25 14:40:00|8426.4|8411.4|8426.4|8411.4|8426.4|8411.4|8426.3|8411.3|7
1729867500000|2024-10-25 14:45:00|8426.3|8411.3|8426.3|8411.3|8426.4|8411.4|8426.1|8411.1|5
1729867800000|2024-10-25 14:50:00|8426.1|8411.1|8426.3|8411.3|8426.3|8411.3|8426.1|8411.1|2
1729868700000|2024-10-25 15:05:00|8426.5|8411.5|8426.5|8411.5|8426.6|8411.6|8426.5|8411.5|3
1729869000000|2024-10-25 15:10:00|8426.6|8411.6|8431.6|8406.6|8431.6|8411.6|8426.6|8406.6|2
1729869300000|2024-10-25 15:15:00|8431.7|8406.7|8431.7|8406.7|8431.8|8406.8|8431.7|8406.7|3
1729869600000|2024-10-25 15:20:00|8431.8|8406.8|8432.3|8407.3|8432.3|8407.3|8431.7|8406.7|11
1729869900000|2024-10-25 15:25:00|8432.2|8407.2|8432.1|8407.1|8432.2|8407.2|8432|8407|4
1729870200000|2024-10-25 15:30:00|8432|8407|8432|8407|8432|8407|8432|8407|1
1729870500000|2024-10-25 15:35:00|8432.1|8407.1|8432.1|8407.1|8432.1|8407.1|8432.1|8407.1|1
1729871100000|2024-10-25 15:45:00|8432|8407|8431.9|8406.9|8432|8407|8431.9|8406.9|2
1729871400000|2024-10-25 15:50:00|8431.8|8406.8|8432.2|8407.2|8432.2|8407.2|8431.8|8406.8|10
1729871700000|2024-10-25 15:55:00|8427.2|8412.2|8427.2|8412.2|8427.4|8412.4|8427.2|8412.2|3
1729872000000|2024-10-25 16:00:00|8427.3|8412.3|8427.3|8412.3|8427.5|8412.5|8427.2|8412.2|19
1729872300000|2024-10-25 16:05:00|8427.4|8412.4|8427.2|8412.2|8427.5|8412.5|8427.2|8412.2|24
1729872600000|2024-10-25 16:10:00|8432.1|8407.1|8432.2|8407.2|8432.4|8407.4|8432.1|8407.1|26
1729872900000|2024-10-25 16:15:00|8432.3|8407.3|8432.3|8407.3|8432.4|8407.4|8432.2|8407.2|26
1729873200000|2024-10-25 16:20:00|8432.2|8407.2|8432.1|8407.1|8432.3|8407.3|8432.1|8407.1|16
1729873800000|2024-10-25 16:30:00|8432|8407|8427.3|8412.3|8432.2|8412.3|8427|8406.9|18
1729874100000|2024-10-25 16:35:00|8427.5|8412.5|8432.6|8407.6|8432.6|8412.6|8427.4|8407.5|12
1729874400000|2024-10-25 16:40:00|8432.5|8407.5|8433.3|8408.3|8433.4|8413.4|8428|8407.5|33
1729874700000|2024-10-25 16:45:00|8433.2|8408.2|8433|8408|8433.3|8413.2|8428|8408|24
1729875000000|2024-10-25 16:50:00|8433.2|8408.2|8434.6|8409.6|8434.6|8409.6|8433.1|8408.1|28
1729875300000|2024-10-25 16:55:00|8429.6|8414.6|8429.7|8414.7|8434.7|8414.7|8429.6|8409.6|10
1729875600000|2024-10-25 17:00:00|8429.9|8414.9|8436.2|8411.2|8436.9|8416.7|8429.8|8410.2|41
1729875900000|2024-10-25 17:05:00|8436.3|8411.3|8431.4|8416.4|8436.4|8416.4|8431.2|8411.2|10
1729876200000|2024-10-25 17:10:00|8431.6|8416.6|8431.6|8416.6|8436.7|8416.6|8431.4|8411.5|13
1729876500000|2024-10-25 17:15:00|8436.5|8411.5|8436.6|8411.6|8436.6|8411.6|8436.5|8411.5|14
1729876800000|2024-10-25 17:20:00|8431.6|8416.6|8431|8416|8431.7|8416.7|8431|8416|13
1729877100000|2024-10-25 17:25:00|8436|8411|8436.1|8411.1|8436.1|8411.1|8436|8411|10
1729877700000|2024-10-25 17:35:00|8435.8|8410.8|8435.7|8410.7|8435.8|8410.8|8435.7|8410.7|2
1729878000000|2024-10-25 17:40:00|8430.7|8415.7|8436|8411|8436|8416|8430.7|8410.9|9
1729878300000|2024-10-25 17:45:00|8436.1|8411.1|8431|8416|8436.1|8416|8430.8|8410.8|7
1729878600000|2024-10-25 17:50:00|8430.8|8415.8|8434.5|8409.5|8435.4|8415.8|8430.6|8409.3|36
1729878900000|2024-10-25 17:55:00|8434.4|8409.4|8434.4|8409.4|8434.4|8409.4|8434.4|8409.4|1
1729879200000|2024-10-25 18:00:00|8434.6|8409.6|8434.7|8409.7|8434.8|8409.8|8434.5|8409.5|8
1729879500000|2024-10-25 18:05:00|8434.5|8409.5|8434.6|8409.6|8434.7|8409.7|8434.4|8409.4|23
1729880100000|2024-10-25 18:15:00|8434.4|8409.4|8434.6|8409.6|8434.6|8409.6|8434.4|8409.4|2
1729881000000|2024-10-25 18:30:00|8434.4|8409.4|8434.4|8409.4|8434.4|8409.4|8434.4|8409.4|1
1729881300000|2024-10-25 18:35:00|8434.5|8409.5|8434.5|8409.5|8434.5|8409.5|8434.5|8409.5|1
1729881600000|2024-10-25 18:40:00|8434.3|8409.3|8433.9|8408.9|8434.3|8409.3|8433.9|8408.9|3
1729881900000|2024-10-25 18:45:00|8434|8409|8433.9|8408.9|8434|8409|8433.9|8408.9|10
1729882200000|2024-10-25 18:50:00|8434|8409|8433.9|8408.9|8434|8409|8433.9|8408.9|4
1729882500000|2024-10-25 18:55:00|8434|8409|8434|8409|8434|8409|8433.9|8408.9|5
1729882800000|2024-10-25 19:00:00|8433.9|8408.9|8433.8|8408.8|8434|8409|8433.7|8408.7|12
1729883100000|2024-10-25 19:05:00|8429|8414|8428.8|8413.8|8429|8414|8428.8|8413.8|2
1729883400000|2024-10-25 19:10:00|8429|8414|8429|8414|8429|8414|8429|8414|1
1729884000000|2024-10-25 19:20:00|8434|8409|8434|8409|8434.1|8409.1|8434|8409|3
1729884300000|2024-10-25 19:25:00|8433.9|8408.9|8434.1|8409.1|8434.2|8409.2|8433.6|8408.6|75
1729884600000|2024-10-25 19:30:00|8433.9|8408.9|8434.2|8409.2|8434.6|8409.6|8433.9|8408.9|19
1729884900000|2024-10-25 19:35:00|8434|8409|8434.4|8409.4|8434.4|8409.4|8434|8409|5
1729885200000|2024-10-25 19:40:00|8434.5|8409.5|8434.5|8409.5|8434.5|8409.5|8434.5|8409.5|1
1729885800000|2024-10-25 19:50:00|8434.4|8409.4|8434.5|8409.5|8434.5|8409.5|8434.4|8409.4|2
1730080800000|2024-10-28 02:00:00|8431.3|8406.3|8431.3|8406.3|8431.3|8406.3|8431.3|8406.3|1
1730082600000|2024-10-28 02:30:00|8431.1|8406.1|8430.9|8405.9|8431.1|8406.1|8430.9|8405.9|2
1730082900000|2024-10-28 02:35:00|8431.1|8406.1|8431.1|8406.1|8431.1|8406.1|8431.1|8406.1|1
1730083200000|2024-10-28 02:40:00|8430.9|8405.9|8430.9|8405.9|8430.9|8405.9|8430.9|8405.9|1
1730083500000|2024-10-28 02:45:00|8430.8|8405.8|8430.8|8405.8|8430.8|8405.8|8430.8|8405.8|1
1730084400000|2024-10-28 03:00:00|8430.9|8405.9|8430.7|8405.7|8430.9|8405.9|8430.7|8405.7|3
1730084700000|2024-10-28 03:05:00|8430.8|8405.8|8430.9|8405.9|8430.9|8405.9|8430.8|8405.8|2
1730085000000|2024-10-28 03:10:00|8430.8|8405.8|8430.9|8405.9|8430.9|8405.9|8430.8|8405.8|2
1730085300000|2024-10-28 03:15:00|8430.8|8405.8|8430.7|8405.7|8430.9|8405.9|8430.7|8405.7|16
1730085600000|2024-10-28 03:20:00|8430.8|8405.8|8425.8|8410.8|8430.8|8410.8|8425.7|8405.8|6
1730085900000|2024-10-28 03:25:00|8425.6|8410.6|8425.2|8410.2|8425.7|8410.7|8424.6|8409.6|17
1730086200000|2024-10-28 03:30:00|8425.3|8410.3|8425.3|8410.3|8430.4|8410.8|8424.9|8405|49
1730086500000|2024-10-28 03:35:00|8425.2|8410.2|8425.2|8410.2|8425.3|8410.3|8425.1|8410.1|10
1730086800000|2024-10-28 03:40:00|8425.3|8410.3|8425.1|8410.1|8425.3|8410.3|8425.1|8410.1|5
1730087100000|2024-10-28 03:45:00|8425.2|8410.2|8425.2|8410.2|8425.2|8410.2|8425.2|8410.2|1
1730087400000|2024-10-28 03:50:00|8425|8410|8425.3|8410.3|8425.3|8410.3|8424.8|8409.8|19
1730087700000|2024-10-28 03:55:00|8425.2|8410.2|8425.4|8410.4|8425.4|8410.4|8425.2|8410.2|3
1730088000000|2024-10-28 04:00:00|8425.5|8410.5|8425.5|8410.5|8425.5|8410.5|8425.4|8410.4|7
1730089500000|2024-10-28 04:25:00|8425.6|8410.6|8425.7|8410.7|8425.7|8410.7|8425.6|8410.6|2
1730089800000|2024-10-28 04:30:00|8425.6|8410.6|8425.7|8410.7|8425.7|8410.7|8425.5|8410.5|14
1730091000000|2024-10-28 04:50:00|8425.8|8410.8|8425.7|8410.7|8425.8|8410.8|8425.7|8410.7|2
1730091300000|2024-10-28 04:55:00|8425.8|8410.8|8425.7|8410.7|8425.8|8410.8|8425.7|8410.7|4
1730091600000|2024-10-28 05:00:00|8425.6|8410.6|8424.8|8409.8|8425.7|8410.7|8424.7|8409.7|26
1730091900000|2024-10-28 05:05:00|8424.9|8409.9|8425|8410|8425|8410|8424.9|8409.9|12
1730092200000|2024-10-28 05:10:00|8424.9|8409.9|8425.3|8410.3|8425.3|8410.3|8424.9|8409.9|4
1730092800000|2024-10-28 05:20:00|8425.1|8410.1|8425.3|8410.3|8425.3|8410.3|8424.8|8409.8|43
1730093100000|2024-10-28 05:25:00|8425.2|8410.2|8424.8|8409.8|8425.3|8410.3|8424.8|8409.8|5
1730093400000|2024-10-28 05:30:00|8424.7|8409.7|8425.2|8410.2|8425.3|8410.3|8424.7|8409.7|6
1730093700000|2024-10-28 05:35:00|8425.3|8410.3|8425.3|8410.3|8425.3|8410.3|8425.3|8410.3|1
1730094300000|2024-10-28 05:45:00|8425.1|8410.1|8425.2|8410.2|8425.3|8410.3|8425.1|8410.1|7
1730094600000|2024-10-28 05:50:00|8425.3|8410.3|8425.3|8410.3|8425.3|8410.3|8425.3|8410.3|1
1730095200000|2024-10-28 06:00:00|8425.2|8410.2|8425.3|8410.3|8425.3|8410.3|8425.1|8410.1|7
1730095500000|2024-10-28 06:05:00|8425.2|8410.2|8425.3|8410.3|8425.4|8410.4|8425.2|8410.2|4
1730095800000|2024-10-28 06:10:00|8425.4|8410.4|8425.3|8410.3|8425.4|8410.4|8425.3|8410.3|2
1730096100000|2024-10-28 06:15:00|8425.5|8410.5|8424.9|8409.9|8430.1|8410.5|8424.1|8404.2|25
1730096400000|2024-10-28 06:20:00|8425.1|8410.1|8425.1|8410.1|8425.2|8410.2|8424.9|8409.9|10
1730096700000|2024-10-28 06:25:00|8425|8410|8425.1|8410.1|8425.2|8410.2|8424.8|8409.8|20
1730097000000|2024-10-28 06:30:00|8425.2|8410.2|8425.5|8410.5|8425.6|8410.6|8425.2|8410.2|6
1730097300000|2024-10-28 06:35:00|8425.4|8410.4|8425.3|8410.3|8425.5|8410.5|8425.1|8410.1|16
1730098200000|2024-10-28 06:50:00|8425.1|8410.1|8425.3|8410.3|8425.3|8410.3|8425.1|8410.1|2
1730098500000|2024-10-28 06:55:00|8425.1|8410.1|8425.3|8410.3|8425.3|8410.3|8425|8410|25
1730098800000|2024-10-28 07:00:00|8425.2|8410.2|8425.2|8410.2|8425.3|8410.3|8425.2|8410.2|35
1730099400000|2024-10-28 07:10:00|8425.1|8410.1|8425.2|8410.2|8425.2|8410.2|8425|8410|4
1730099700000|2024-10-28 07:15:00|8425.1|8410.1|8425.7|8410.7|8425.7|8410.7|8425.1|8410.1|14
1730100000000|2024-10-28 07:20:00|8425.5|8410.5|8425.4|8410.4|8425.6|8410.6|8425.4|8410.4|18
1730100300000|2024-10-28 07:25:00|8425.3|8410.3|8425.3|8410.3|8425.3|8410.3|8425.3|8410.3|1
1730100600000|2024-10-28 07:30:00|8425.4|8410.4|8425.4|8410.4|8425.4|8410.4|8425.4|8410.4|1
1730100900000|2024-10-28 07:35:00|8425.3|8410.3|8425.4|8410.4|8425.4|8410.4|8425.3|8410.3|2
1730101200000|2024-10-28 07:40:00|8425.3|8410.3|8425.4|8410.4|8425.4|8410.4|8425.3|8410.3|4
1730101500000|2024-10-28 07:45:00|8425.5|8410.5|8425.4|8410.4|8425.5|8410.5|8425.4|8410.4|2
1730101800000|2024-10-28 07:50:00|8425.3|8410.3|8425.3|8410.3|8425.4|8410.4|8425.3|8410.3|3
1730102100000|2024-10-28 07:55:00|8425.4|8410.4|8425.4|8410.4|8425.4|8410.4|8425.3|8410.3|5
1730102400000|2024-10-28 08:00:00|8425.3|8410.3|8425.3|8410.3|8425.4|8410.4|8425.2|8410.2|9
1730102700000|2024-10-28 08:05:00|8425.2|8410.2|8429.7|8404.7|8429.8|8410.7|8424.9|8404.6|22
1730103000000|2024-10-28 08:10:00|8429.8|8404.8|8425.1|8410.1|8429.8|8410.2|8424.7|8404.7|18
1730103300000|2024-10-28 08:15:00|8424.9|8409.9|8425.1|8410.1|8425.2|8410.2|8424.7|8409.7|31
1730103600000|2024-10-28 08:20:00|8425|8410|8425|8410|8425.1|8410.1|8424.7|8409.7|11
1730103900000|2024-10-28 08:25:00|8424.9|8409.9|8425.2|8410.2|8425.3|8410.3|8424.8|8409.8|12
1730104200000|2024-10-28 08:30:00|8425.1|8410.1|8425.1|8410.1|8425.1|8410.1|8425.1|8410.1|1
1730104500000|2024-10-28 08:35:00|8424.7|8409.7|8424.7|8409.7|8424.9|8409.9|8424.7|8409.7|9
1730104800000|2024-10-28 08:40:00|8429.7|8404.7|8429.9|8404.9|8429.9|8404.9|8429.7|8404.7|8
1730105100000|2024-10-28 08:45:00|8430|8405|8430.2|8405.2|8430.3|8405.3|8430|8405|10
1730105400000|2024-10-28 08:50:00|8430.1|8405.1|8430.2|8405.2|8430.2|8405.2|8430.1|8405.1|6
1730105700000|2024-10-28 08:55:00|8430.1|8405.1|8430.3|8405.3|8430.3|8405.3|8430.1|8405.1|9
1730106000000|2024-10-28 09:00:00|8425.3|8410.3|8425.4|8410.4|8425.8|8410.8|8425.2|8410.2|23
1730106300000|2024-10-28 09:05:00|8425.3|8410.3|8425.3|8410.3|8425.3|8410.3|8425.3|8410.3|1
1730106600000|2024-10-28 09:10:00|8425.4|8410.4|8425.3|8410.3|8425.4|8410.4|8425.2|8410.2|4
1730106900000|2024-10-28 09:15:00|8425.2|8410.2|8425.3|8410.3|8425.3|8410.3|8425.1|8410.1|12
1730107200000|2024-10-28 09:20:00|8425.2|8410.2|8425.3|8410.3|8425.3|8410.3|8425.2|8410.2|2
1730107500000|2024-10-28 09:25:00|8425.2|8410.2|8429.9|8404.9|8430.3|8410.3|8425.2|8404.7|12
1730107800000|2024-10-28 09:30:00|8430.1|8405.1|8430|8405|8430.3|8405.3|8429.7|8404.7|29
1730108100000|2024-10-28 09:35:00|8430.2|8405.2|8430.3|8405.3|8430.3|8405.3|8430.2|8405.2|2
1730108400000|2024-10-28 09:40:00|8430.2|8405.2|8430.2|8405.2|8430.2|8405.2|8430.2|8405.2|1
1730108700000|2024-10-28 09:45:00|8430.1|8405.1|8430.2|8405.2|8430.2|8405.2|8430.1|8405.1|2
1730109000000|2024-10-28 09:50:00|8430.1|8405.1|8429.7|8404.7|8430.2|8405.2|8429.5|8404.5|33
1730109300000|2024-10-28 09:55:00|8429.6|8404.6|8429.8|8404.8|8429.8|8404.8|8429.6|8404.6|7
1730109600000|2024-10-28 10:00:00|8429.9|8404.9|8430.3|8405.3|8430.3|8405.3|8429.8|8404.8|19
1730110200000|2024-10-28 10:10:00|8430|8405|8430.1|8405.1|8430.2|8405.2|8429.8|8404.8|13
1730110500000|2024-10-28 10:15:00|8430.2|8405.2|8430.3|8405.3|8430.3|8405.3|8430.2|8405.2|2
1730110800000|2024-10-28 10:20:00|8430.2|8405.2|8430.3|8405.3|8430.3|8405.3|8430.1|8405.1|8
1730111100000|2024-10-28 10:25:00|8430.2|8405.2|8430.3|8405.3|8430.3|8405.3|8430.2|8405.2|4
1730111400000|2024-10-28 10:30:00|8425.3|8410.3|8430.3|8405.3|8430.3|8410.3|8425.3|8405.3|2
1730111700000|2024-10-28 10:35:00|8430.4|8405.4|8430.3|8405.3|8430.5|8405.5|8430.3|8405.3|4
1730113200000|2024-10-28 11:00:00|8430.4|8405.4|8430.3|8405.3|8430.4|8405.4|8430.3|8405.3|4
1730114100000|2024-10-28 11:15:00|8425.3|8410.3|8425.3|8410.3|8425.3|8410.3|8425.3|8410.3|1
1730114700000|2024-10-28 11:25:00|8425.4|8410.4|8425.3|8410.3|8425.4|8410.4|8425.2|8410.2|4
1730115600000|2024-10-28 11:40:00|8425.2|8410.2|8425.2|8410.2|8425.2|8410.2|8425.2|8410.2|1
1730116500000|2024-10-28 11:55:00|8425.3|8410.3|8425.3|8410.3|8425.3|8410.3|8425.3|8410.3|1
1730116800000|2024-10-28 12:00:00|8425.2|8410.2|8425.2|8410.2|8425.3|8410.3|8425.1|8410.1|19
1730117100000|2024-10-28 12:05:00|8425.3|8410.3|8425.3|8410.3|8425.3|8410.3|8425.2|8410.2|3
1730117400000|2024-10-28 12:10:00|8425.2|8410.2|8425.3|8410.3|8425.3|8410.3|8425.2|8410.2|4
1730117700000|2024-10-28 12:15:00|8425.2|8410.2|8425.3|8410.3|8425.3|8410.3|8425.1|8410.1|20
1730118000000|2024-10-28 12:20:00|8425.2|8410.2|8425.3|8410.3|8425.3|8410.3|8425.2|8410.2|4
1730119200000|2024-10-28 12:40:00|8425.2|8410.2|8425.2|8410.2|8425.3|8410.3|8425.2|8410.2|7
1730119500000|2024-10-28 12:45:00|8425.3|8410.3|8425.2|8410.2|8425.4|8410.4|8425.2|8410.2|8
1730119800000|2024-10-28 12:50:00|8425.3|8410.3|8425.3|8410.3|8425.3|8410.3|8425.2|8410.2|3
1730120100000|2024-10-28 12:55:00|8425.2|8410.2|8425.3|8410.3|8425.3|8410.3|8425.2|8410.2|6
1730120400000|2024-10-28 13:00:00|8425.2|8410.2|8425.3|8410.3|8425.3|8410.3|8425.2|8410.2|4
1730120700000|2024-10-28 13:05:00|8425.2|8410.2|8424.9|8409.9|8425.2|8410.2|8424.8|8409.8|8
1730121000000|2024-10-28 13:10:00|8424.7|8409.7|8424.4|8409.4|8429.4|8409.7|8424.2|8404.3|10
1730121300000|2024-10-28 13:15:00|8424.3|8409.3|8424.7|8409.7|8424.7|8409.7|8424.3|8409.3|7
1730121600000|2024-10-28 13:20:00|8424.8|8409.8|8424.8|8409.8|8424.8|8409.8|8424.6|8409.6|4
1730123100000|2024-10-28 13:45:00|8424.7|8409.7|8424.7|8409.7|8424.8|8409.8|8424.6|8409.6|17
1730123400000|2024-10-28 13:50:00|8424.8|8409.8|8424.5|8409.5|8424.8|8409.8|8424.2|8409.2|45
1730123700000|2024-10-28 13:55:00|8424.4|8409.4|8424.8|8409.8|8424.8|8409.8|8424.4|8409.4|15
1730124000000|2024-10-28 14:00:00|8424.6|8409.6|8425.3|8410.3|8425.3|8410.3|8424.6|8409.6|7
1730124300000|2024-10-28 14:05:00|8425.1|8410.1|8429.3|8404.3|8429.7|8410.1|8424.7|8404.3|7
1730124600000|2024-10-28 14:10:00|8424.3|8409.3|8424.4|8409.4|8424.4|8409.4|8424.2|8409.2|6
1730124900000|2024-10-28 14:15:00|8424.3|8409.3|8424.4|8409.4|8424.4|8409.4|8424.2|8409.2|4
1730125200000|2024-10-28 14:20:00|8424.3|8409.3|8424.2|8409.2|8424.3|8409.3|8424.2|8409.2|2
1730125500000|2024-10-28 14:25:00|8424.1|8409.1|8424.3|8409.3|8424.3|8409.3|8424.1|8409.1|3
1730126100000|2024-10-28 14:35:00|8424.4|8409.4|8424.3|8409.3|8424.4|8409.4|8424.3|8409.3|4
1730126400000|2024-10-28 14:40:00|8424.4|8409.4|8424.3|8409.3|8424.4|8409.4|8424.3|8409.3|4
1730126700000|2024-10-28 14:45:00|8424.1|8409.1|8424.1|8409.1|8424.3|8409.3|8424.1|8409.1|15
1730127000000|2024-10-28 14:50:00|8424.2|8409.2|8424.2|8409.2|8424.3|8409.3|8424.1|8409.1|13
1730127300000|2024-10-28 14:55:00|8424.3|8409.3|8424.2|8409.2|8424.3|8409.3|8424.2|8409.2|24
1730127600000|2024-10-28 15:00:00|8424.3|8409.3|8424.3|8409.3|8424.3|8409.3|8424.2|8409.2|7
1730127900000|2024-10-28 15:05:00|8424.2|8409.2|8424.3|8409.3|8424.3|8409.3|8424.2|8409.2|4
1730128200000|2024-10-28 15:10:00|8424.2|8409.2|8424.3|8409.3|8424.3|8409.3|8424.2|8409.2|2
1730128500000|2024-10-28 15:15:00|8424.2|8409.2|8424.3|8409.3|8424.3|8409.3|8424.2|8409.2|6
1730128800000|2024-10-28 15:20:00|8424.2|8409.2|8424.3|8409.3|8424.3|8409.3|8424.2|8409.2|8
1730129100000|2024-10-28 15:25:00|8424.2|8409.2|8424.4|8409.4|8424.4|8409.4|8424.1|8409.1|13
1730129400000|2024-10-28 15:30:00|8424.5|8409.5|8424.6|8409.6|8424.6|8409.6|8424.5|8409.5|2
1730130000000|2024-10-28 15:40:00|8424.5|8409.5|8424.5|8409.5|8424.5|8409.5|8424.5|8409.5|1
1730130300000|2024-10-28 15:45:00|8424.6|8409.6|8424.6|8409.6|8424.6|8409.6|8424.5|8409.5|3
1730130600000|2024-10-28 15:50:00|8424.5|8409.5|8424.6|8409.6|8424.6|8409.6|8424.5|8409.5|2
1730130900000|2024-10-28 15:55:00|8424.7|8409.7|8424.8|8409.8|8429.7|8409.8|8424.7|8404.6|7
1730131200000|2024-10-28 16:00:00|8424.7|8409.7|8424.4|8409.4|8424.7|8409.7|8424.4|8409.4|13
1730131800000|2024-10-28 16:10:00|8424.3|8409.3|8424.6|8409.6|8424.6|8409.6|8424.1|8409.1|8
1730132100000|2024-10-28 16:15:00|8424.8|8409.8|8424.7|8409.7|8425|8410|8424.7|8409.7|8
1730133000000|2024-10-28 16:30:00|8424.6|8409.6|8424.5|8409.5|8424.6|8409.6|8424.5|8409.5|4
1730133300000|2024-10-28 16:35:00|8424.7|8409.7|8424.5|8409.5|8424.7|8409.7|8424.5|8409.5|7
1730133600000|2024-10-28 16:40:00|8424.6|8409.6|8429.7|8404.7|8429.7|8409.6|8424.5|8404.6|6
1730134200000|2024-10-28 16:50:00|8429.6|8404.6|8429.7|8404.7|8429.7|8404.7|8429.6|8404.6|2
1730134500000|2024-10-28 16:55:00|8429.9|8404.9|8429.7|8404.7|8429.9|8404.9|8429.6|8404.6|4
1730134800000|2024-10-28 17:00:00|8429.8|8404.8|8429.7|8404.7|8429.8|8404.8|8429.7|8404.7|2
1730135700000|2024-10-28 17:15:00|8429.8|8404.8|8429.8|8404.8|8430|8405|8429.8|8404.8|3
1730136000000|2024-10-28 17:20:00|8429.7|8404.7|8429.7|8404.7|8429.7|8404.7|8429.7|8404.7|1
1730136300000|2024-10-28 17:25:00|8429.8|8404.8|8429.8|8404.8|8429.8|8404.8|8429.8|8404.8|1
1730136600000|2024-10-28 17:30:00|8429.7|8404.7|8429.8|8404.8|8429.8|8404.8|8429.7|8404.7|4
1730138400000|2024-10-28 18:00:00|8429.9|8404.9|8429.7|8404.7|8430|8405|8429.7|8404.7|7
1730139000000|2024-10-28 18:10:00|8429.6|8404.6|8429.4|8404.4|8429.6|8404.6|8429.3|8404.3|6
1730139300000|2024-10-28 18:15:00|8429.5|8404.5|8429.3|8404.3|8429.5|8404.5|8429.3|8404.3|46
1730139600000|2024-10-28 18:20:00|8429.4|8404.4|8429.4|8404.4|8429.5|8404.5|8429.3|8404.3|9
1730139900000|2024-10-28 18:25:00|8429.3|8404.3|8429.3|8404.3|8429.4|8404.4|8429.3|8404.3|11
1730140200000|2024-10-28 18:30:00|8429.5|8404.5|8429.3|8404.3|8429.5|8404.5|8429.3|8404.3|2
1730140500000|2024-10-28 18:35:00|8429.5|8404.5|8429.7|8404.7|8429.7|8404.7|8429.5|8404.5|3
1730140800000|2024-10-28 18:40:00|8429.6|8404.6|8430.3|8405.3|8430.3|8405.3|8429.5|8404.5|18
1730141100000|2024-10-28 18:45:00|8430.4|8405.4|8430.3|8405.3|8430.4|8405.4|8430.3|8405.3|2
1730141400000|2024-10-28 18:50:00|8430.1|8405.1|8430.1|8405.1|8430.3|8405.3|8429.8|8404.8|10
1730142600000|2024-10-28 19:10:00|8430|8405|8429.9|8404.9|8430|8405|8429.8|8404.8|6
1730143200000|2024-10-28 19:20:00|8430|8405|8429.6|8404.6|8430|8405|8429.6|8404.6|7
1730143500000|2024-10-28 19:25:00|8429.5|8404.5|8429.6|8404.6|8429.6|8404.6|8429.5|8404.5|4
1730144400000|2024-10-28 19:40:00|8429.5|8404.5|8429.5|8404.5|8429.5|8404.5|8429.5|8404.5|1
1730144700000|2024-10-28 19:45:00|8429.6|8404.6|8429.5|8404.5|8429.6|8404.6|8429.5|8404.5|2
1730145900000|2024-10-28 20:05:00|8429.7|8404.7|8429.7|8404.7|8429.7|8404.7|8429.7|8404.7|1
1730146200000|2024-10-28 20:10:00|8429.6|8404.6|8429.8|8404.8|8429.8|8404.8|8429.6|8404.6|5
1730147100000|2024-10-28 20:25:00|8429.7|8404.7|8429.7|8404.7|8429.7|8404.7|8429.7|8404.7|1
1730148000000|2024-10-28 20:40:00|8429.5|8404.5|8429.5|8404.5|8429.5|8404.5|8429.5|8404.5|1
1730148300000|2024-10-28 20:45:00|8429.6|8404.6|8429.7|8404.7|8429.7|8404.7|8429.6|8404.6|2
1730167200000|2024-10-29 02:00:00|8430.1|8405.1|8430.3|8405.3|8430.3|8405.3|8429.8|8404.8|3
1730168400000|2024-10-29 02:20:00|8430.4|8405.4|8430.3|8405.3|8430.4|8405.4|8430.3|8405.3|2
1730169300000|2024-10-29 02:35:00|8430.1|8405.1|8430.3|8405.3|8430.3|8405.3|8430.1|8405.1|2
1730169600000|2024-10-29 02:40:00|8430.2|8405.2|8430.3|8405.3|8430.3|8405.3|8430.1|8405.1|3
1730169900000|2024-10-29 02:45:00|8430.4|8405.4|8430.3|8405.3|8430.4|8405.4|8430.3|8405.3|2
1730170200000|2024-10-29 02:50:00|8429.9|8404.9|8429.7|8404.7|8429.9|8404.9|8429.6|8404.6|4
1730170500000|2024-10-29 02:55:00|8429.9|8404.9|8430.3|8405.3|8430.4|8405.4|8429.9|8404.9|4
1730170800000|2024-10-29 03:00:00|8430.4|8405.4|8430.4|8405.4|8430.4|8405.4|8430.4|8405.4|1
1730171100000|2024-10-29 03:05:00|8430.3|8405.3|8430.3|8405.3|8430.3|8405.3|8430.3|8405.3|1
1730171700000|2024-10-29 03:15:00|8430.4|8405.4|8430.1|8405.1|8430.4|8405.4|8430.1|8405.1|8
1730172000000|2024-10-29 03:20:00|8430.2|8405.2|8429|8404|8430.2|8405.2|8429|8404|46
1730172300000|2024-10-29 03:25:00|8429.1|8404.1|8428.6|8403.6|8429.3|8404.3|8428.5|8403.5|17
1730172600000|2024-10-29 03:30:00|8428.7|8403.7|8429.3|8404.3|8429.3|8404.3|8428.5|8403.5|12
1730172900000|2024-10-29 03:35:00|8424.3|8409.3|8424.7|8409.7|8424.7|8409.7|8424.3|8409.3|5
1730173200000|2024-10-29 03:40:00|8424.8|8409.8|8424.7|8409.7|8430.1|8410|8424.7|8405|11
1730173500000|2024-10-29 03:45:00|8424.8|8409.8|8424.8|8409.8|8425|8410|8424.7|8409.7|10
1730174100000|2024-10-29 03:55:00|8424.7|8409.7|8424.8|8409.8|8424.8|8409.8|8424.7|8409.7|8
1730174400000|2024-10-29 04:00:00|8425.1|8410.1|8425|8410|8425.2|8410.2|8424.7|8409.7|20
1730174700000|2024-10-29 04:05:00|8424.9|8409.9|8424.7|8409.7|8425|8410|8424.7|8409.7|11
1730175000000|2024-10-29 04:10:00|8424.9|8409.9|8424.7|8409.7|8425|8410|8424.7|8409.7|5
1730175300000|2024-10-29 04:15:00|8424.6|8409.6|8424.7|8409.7|8424.9|8409.9|8424.6|8409.6|10
1730175600000|2024-10-29 04:20:00|8424.8|8409.8|8424.8|8409.8|8425|8410|8424.8|8409.8|5
1730175900000|2024-10-29 04:25:00|8425|8410|8425|8410|8425|8410|8424.8|8409.8|26
1730176200000|2024-10-29 04:30:00|8424.9|8409.9|8424.9|8409.9|8425|8410|8424.8|8409.8|41
1730176500000|2024-10-29 04:35:00|8425|8410|8424.8|8409.8|8425|8410|8424.7|8409.7|23
1730176800000|2024-10-29 04:40:00|8424.7|8409.7|8424.8|8409.8|8424.8|8409.8|8424.7|8409.7|12
1730177400000|2024-10-29 04:50:00|8424.6|8409.6|8429.7|8404.7|8429.8|8409.8|8424.6|8404.7|5
1730177700000|2024-10-29 04:55:00|8429.6|8404.6|8424.7|8409.7|8429.8|8409.8|8424.7|8404.6|8
1730178000000|2024-10-29 05:00:00|8424.6|8409.6|8424.7|8409.7|8424.7|8409.7|8424.5|8409.5|14
1730178300000|2024-10-29 05:05:00|8424.6|8409.6|8424.8|8409.8|8424.8|8409.8|8424.5|8409.5|9
1730178600000|2024-10-29 05:10:00|8424.7|8409.7|8424.7|8409.7|8424.7|8409.7|8424.6|8409.6|3
1730178900000|2024-10-29 05:15:00|8424.8|8409.8|8424.8|8409.8|8424.8|8409.8|8424.8|8409.8|1
1730179200000|2024-10-29 05:20:00|8424.6|8409.6|8424.8|8409.8|8429.3|8409.8|8424.2|8403.9|21
1730179500000|2024-10-29 05:25:00|8424.6|8409.6|8424.6|8409.6|8424.8|8409.8|8424.4|8409.4|25
1730179800000|2024-10-29 05:30:00|8424.5|8409.5|8424.6|8409.6|8424.6|8409.6|8424.4|8409.4|10
1730180100000|2024-10-29 05:35:00|8424.7|8409.7|8424.8|8409.8|8424.9|8409.9|8424.6|8409.6|17
1730181300000|2024-10-29 05:55:00|8424.7|8409.7|8429.7|8404.7|8429.7|8409.7|8424.6|8404.3|25
1730181600000|2024-10-29 06:00:00|8429.6|8404.6|8424.7|8409.7|8429.6|8409.7|8424.5|8404.6|6
1730182200000|2024-10-29 06:10:00|8424.8|8409.8|8424.7|8409.7|8424.8|8409.8|8424.7|8409.7|2
1730182800000|2024-10-29 06:20:00|8429.7|8404.7|8429.6|8404.6|8429.7|8404.7|8428.8|8403.8|45
1730183100000|2024-10-29 06:25:00|8429.5|8404.5|8429.7|8404.7|8429.7|8404.7|8429.5|8404.5|11
1730183400000|2024-10-29 06:30:00|8424.8|8409.8|8424.8|8409.8|8424.8|8409.8|8424.6|8409.6|3
1730183700000|2024-10-29 06:35:00|8424.6|8409.6|8424.4|8409.4|8424.8|8409.8|8424.2|8409.2|15
1730184000000|2024-10-29 06:40:00|8424.5|8409.5|8424.8|8409.8|8424.9|8409.9|8424.5|8409.5|9
1730184300000|2024-10-29 06:45:00|8424.6|8409.6|8424.4|8409.4|8429.5|8409.6|8423.6|8404|36
1730184600000|2024-10-29 06:50:00|8424.3|8409.3|8424.6|8409.6|8424.8|8409.8|8424.2|8409.2|30
1730184900000|2024-10-29 06:55:00|8424.7|8409.7|8424.8|8409.8|8424.8|8409.8|8424.3|8409.3|17
1730185200000|2024-10-29 07:00:00|8424.9|8409.9|8424.8|8409.8|8425.1|8410.1|8424.8|8409.8|13
1730185500000|2024-10-29 07:05:00|8424.9|8409.9|8424.8|8409.8|8424.9|8409.9|8424.8|8409.8|2
1730185800000|2024-10-29 07:10:00|8424.7|8409.7|8424.4|8409.4|8424.7|8409.7|8424.3|8409.3|4
1730186100000|2024-10-29 07:15:00|8424.5|8409.5|8424.5|8409.5|8424.5|8409.5|8424.5|8409.5|1
1730186400000|2024-10-29 07:20:00|8424.6|8409.6|8424.7|8409.7|8424.7|8409.7|8424.5|8409.5|6
1730186700000|2024-10-29 07:25:00|8424.8|8409.8|8424.4|8409.4|8424.8|8409.8|8424.4|8409.4|8
1730187000000|2024-10-29 07:30:00|8424.6|8409.6|8424.4|8409.4|8424.7|8409.7|8424.4|8409.4|6
1730187300000|2024-10-29 07:35:00|8424.3|8409.3|8424.3|8409.3|8424.3|8409.3|8424.3|8409.3|1
1730187600000|2024-10-29 07:40:00|8424.4|8409.4|8424.3|8409.3|8424.4|8409.4|8424.3|8409.3|2
1730188200000|2024-10-29 07:50:00|8424.4|8409.4|8424.5|8409.5|8424.5|8409.5|8424.3|8409.3|7
1730189100000|2024-10-29 08:05:00|8424.4|8409.4|8424.4|8409.4|8424.5|8409.5|8424.3|8409.3|7
1730189400000|2024-10-29 08:10:00|8424.3|8409.3|8424.4|8409.4|8424.5|8409.5|8424.3|8409.3|6
1730189700000|2024-10-29 08:15:00|8424.5|8409.5|8424.5|8409.5|8424.5|8409.5|8424.5|8409.5|1
1730190000000|2024-10-29 08:20:00|8424.6|8409.6|8424.4|8409.4|8424.7|8409.7|8424.3|8409.3|16
1730190300000|2024-10-29 08:25:00|8424.5|8409.5|8424.4|8409.4|8424.5|8409.5|8424.2|8409.2|7
1730190600000|2024-10-29 08:30:00|8424.3|8409.3|8424.3|8409.3|8424.4|8409.4|8424.2|8409.2|8
1730190900000|2024-10-29 08:35:00|8424.2|8409.2|8424.3|8409.3|8424.3|8409.3|8424.2|8409.2|4
1730191200000|2024-10-29 08:40:00|8424.2|8409.2|8424.6|8409.6|8424.6|8409.6|8424.2|8409.2|28
1730191500000|2024-10-29 08:45:00|8424.5|8409.5|8424.5|8409.5|8424.6|8409.6|8424.4|8409.4|11
1730191800000|2024-10-29 08:50:00|8424.6|8409.6|8424.5|8409.5|8429.6|8409.6|8424.4|8404.5|19
1730192100000|2024-10-29 08:55:00|8424.6|8409.6|8424.6|8409.6|8424.7|8409.7|8424.6|8409.6|3
1730192400000|2024-10-29 09:00:00|8424.5|8409.5|8424.5|8409.5|8424.6|8409.6|8424.4|8409.4|11
1730192700000|2024-10-29 09:05:00|8424.4|8409.4|8424.6|8409.6|8424.6|8409.6|8424.3|8409.3|17
1730193000000|2024-10-29 09:10:00|8424.5|8409.5|8424.8|8409.8|8425|8410|8424.5|8409.5|12
1730193300000|2024-10-29 09:15:00|8424.4|8409.4|8424.9|8409.9|8429.4|8409.9|8424.2|8404.3|18
1730193600000|2024-10-29 09:20:00|8425|8410|8424.8|8409.8|8429.9|8410|8424.8|8404.9|15
1730193900000|2024-10-29 09:25:00|8424.9|8409.9|8424.8|8409.8|8424.9|8409.9|8424.6|8409.6|21
1730194200000|2024-10-29 09:30:00|8424.9|8409.9|8424.8|8409.8|8424.9|8409.9|8424.6|8409.6|36
1730194500000|2024-10-29 09:35:00|8424.9|8409.9|8424.8|8409.8|8424.9|8409.9|8424.8|8409.8|12
1730194800000|2024-10-29 09:40:00|8424.9|8409.9|8424.8|8409.8|8424.9|8409.9|8424.8|8409.8|14
1730195100000|2024-10-29 09:45:00|8424.9|8409.9|8424.8|8409.8|8425|8410|8424.7|8409.7|23
1730195400000|2024-10-29 09:50:00|8424.9|8409.9|8424.8|8409.8|8424.9|8409.9|8424.8|8409.8|14
1730195700000|2024-10-29 09:55:00|8424.7|8409.7|8424.7|8409.7|8424.8|8409.8|8424.7|8409.7|21
1730196000000|2024-10-29 10:00:00|8424.8|8409.8|8424.6|8409.6|8424.8|8409.8|8424.5|8409.5|23
1730196300000|2024-10-29 10:05:00|8424.8|8409.8|8424.8|8409.8|8424.8|8409.8|8424.7|8409.7|5
1730196900000|2024-10-29 10:15:00|8424.7|8409.7|8424.8|8409.8|8424.8|8409.8|8424.7|8409.7|2
1730197200000|2024-10-29 10:20:00|8424.7|8409.7|8424.8|8409.8|8424.9|8409.9|8424.7|8409.7|4
1730197500000|2024-10-29 10:25:00|8424.9|8409.9|8424.7|8409.7|8424.9|8409.9|8424.7|8409.7|5
1730197800000|2024-10-29 10:30:00|8424.8|8409.8|8424.3|8409.3|8424.8|8409.8|8424.3|8409.3|43
1730198100000|2024-10-29 10:35:00|8429.3|8404.3|8424.4|8409.4|8429.3|8409.4|8424.3|8404.3|3
1730198400000|2024-10-29 10:40:00|8424.3|8409.3|8424.3|8409.3|8424.4|8409.4|8424.2|8409.2|5
1730198700000|2024-10-29 10:45:00|8424.2|8409.2|8428.5|8403.5|8429.3|8409.2|8424.2|8403.5|15
1730199000000|2024-10-29 10:50:00|8428.3|8403.3|8427.8|8402.8|8428.3|8403.3|8427.5|8402.5|35
1730199300000|2024-10-29 10:55:00|8427.9|8402.9|8426.6|8401.6|8428.1|8403.1|8426.6|8401.6|18
1730199600000|2024-10-29 11:00:00|8426.9|8401.9|8425.9|8400.9|8427|8402|8425.9|8400.9|24
1730199900000|2024-10-29 11:05:00|8426|8401|8426.1|8401.1|8426.8|8401.8|8425.6|8400.6|33
1730200200000|2024-10-29 11:10:00|8426|8401|8421.3|8406.3|8426.3|8406.4|8421.3|8400.9|19
1730200500000|2024-10-29 11:15:00|8421.4|8406.4|8421.5|8406.5|8421.5|8406.5|8421.3|8406.3|3
1730200800000|2024-10-29 11:20:00|8421.6|8406.6|8426.7|8401.7|8427.1|8407|8421.5|8401.7|14
1730201400000|2024-10-29 11:30:00|8427.1|8402.1|8427.4|8402.4|8427.5|8402.5|8427.1|8402.1|22
1730201700000|2024-10-29 11:35:00|8427.1|8402.1|8427.6|8402.6|8427.6|8402.6|8427|8402|13
1730202000000|2024-10-29 11:40:00|8427.5|8402.5|8427.9|8402.9|8427.9|8402.9|8427.5|8402.5|7
1730202300000|2024-10-29 11:45:00|8427.7|8402.7|8427.3|8402.3|8427.7|8402.7|8427.3|8402.3|3
1730202600000|2024-10-29 11:50:00|8427.1|8402.1|8422.4|8407.4|8427.3|8407.5|8422.4|8401.9|8
1730202900000|2024-10-29 11:55:00|8422.3|8407.3|8422.3|8407.3|8422.4|8407.4|8422.3|8407.3|3
1730203200000|2024-10-29 12:00:00|8422.4|8407.4|8422.8|8407.8|8422.8|8407.8|8422.4|8407.4|3
1730203500000|2024-10-29 12:05:00|8422.7|8407.7|8422.4|8407.4|8422.8|8407.8|8422.2|8407.2|6
1730203800000|2024-10-29 12:10:00|8422.3|8407.3|8422.3|8407.3|8422.3|8407.3|8422.3|8407.3|1
1730204400000|2024-10-29 12:20:00|8422.4|8407.4|8422.3|8407.3|8422.4|8407.4|8422.3|8407.3|2
1730204700000|2024-10-29 12:25:00|8422.4|8407.4|8422.8|8407.8|8422.9|8407.9|8422.4|8407.4|8
1730205000000|2024-10-29 12:30:00|8422.7|8407.7|8422.4|8407.4|8422.7|8407.7|8422.3|8407.3|10
1730205300000|2024-10-29 12:35:00|8422.5|8407.5|8422.4|8407.4|8422.6|8407.6|8422.3|8407.3|20
1730205600000|2024-10-29 12:40:00|8422.3|8407.3|8422.4|8407.4|8422.4|8407.4|8422.3|8407.3|6
1730205900000|2024-10-29 12:45:00|8422.3|8407.3|8422.3|8407.3|8422.5|8407.5|8422.3|8407.3|13
1730206200000|2024-10-29 12:50:00|8422.4|8407.4|8422.3|8407.3|8422.4|8407.4|8422.3|8407.3|6
1730206500000|2024-10-29 12:55:00|8422.4|8407.4|8422.4|8407.4|8422.4|8407.4|8422.4|8407.4|1
1730206800000|2024-10-29 13:00:00|8422.5|8407.5|8422.3|8407.3|8422.5|8407.5|8422.2|8407.2|5
1730207100000|2024-10-29 13:05:00|8422.4|8407.4|8422.6|8407.6|8422.6|8407.6|8422.3|8407.3|7
1730207400000|2024-10-29 13:10:00|8422.5|8407.5|8422.8|8407.8|8423|8408|8422.4|8407.4|20
1730207700000|2024-10-29 13:15:00|8422.6|8407.6|8422.8|8407.8|8422.9|8407.9|8422.6|8407.6|11
1730208000000|2024-10-29 13:20:00|8422.7|8407.7|8427.8|8402.8|8427.9|8407.9|8422.5|8402.7|37
1730208300000|2024-10-29 13:25:00|8427.9|8402.9|8428.8|8403.8|8429|8404|8427.8|8402.8|42
1730208600000|2024-10-29 13:30:00|8428.6|8403.6|8428.8|8403.8|8428.8|8403.8|8428.6|8403.6|2
1730208900000|2024-10-29 13:35:00|8428.5|8403.5|8428.2|8403.2|8428.5|8403.5|8428.1|8403.1|12
1730209200000|2024-10-29 13:40:00|8428.1|8403.1|8428|8403|8428.1|8403.1|8427.8|8402.8|13
1730209500000|2024-10-29 13:45:00|8427.9|8402.9|8422.9|8407.9|8428|8408.1|8422.7|8402.9|11
1730209800000|2024-10-29 13:50:00|8423|8408|8428.1|8403.1|8428.2|8408.2|8422.9|8403.1|10
1730210100000|2024-10-29 13:55:00|8428.2|8403.2|8428.2|8403.2|8428.3|8403.3|8427.9|8402.9|39
1730210400000|2024-10-29 14:00:00|8428|8403|8422.3|8407.3|8428|8407.4|8422.3|8402.2|30
1730210700000|2024-10-29 14:05:00|8422.4|8407.4|8422.4|8407.4|8427.4|8407.6|8422.3|8402.3|29
1730211000000|2024-10-29 14:10:00|8422.3|8407.3|8422.7|8407.7|8422.8|8407.8|8422.3|8407.3|16
1730211300000|2024-10-29 14:15:00|8422.8|8407.8|8422.8|8407.8|8422.8|8407.8|8422.5|8407.5|14
1730211600000|2024-10-29 14:20:00|8422.9|8407.9|8422.7|8407.7|8422.9|8407.9|8422.7|8407.7|3
1730211900000|2024-10-29 14:25:00|8422.8|8407.8|8422.8|8407.8|8422.8|8407.8|8422.8|8407.8|1
1730212200000|2024-10-29 14:30:00|8422.7|8407.7|8427.2|8402.2|8427.2|8407.7|8422.2|8402.2|6
1730212800000|2024-10-29 14:40:00|8427.3|8402.3|8427.3|8402.3|8427.4|8402.4|8426.6|8401.6|11
1730213100000|2024-10-29 14:45:00|8422.3|8407.3|8422.2|8407.2|8422.3|8407.3|8422.2|8407.2|2
1730213400000|2024-10-29 14:50:00|8422.3|8407.3|8427.3|8402.3|8427.3|8407.3|8422.3|8402.3|2
1730214000000|2024-10-29 15:00:00|8427.4|8402.4|8422.2|8407.2|8427.4|8407.4|8421.7|8402.4|10
1730214600000|2024-10-29 15:10:00|8422.3|8407.3|8422.2|8407.2|8422.6|8407.6|8422.2|8407.2|11
1730214900000|2024-10-29 15:15:00|8422.1|8407.1|8422.3|8407.3|8422.3|8407.3|8422|8407|6
1730215200000|2024-10-29 15:20:00|8422.4|8407.4|8422.8|8407.8|8422.9|8407.9|8422.3|8407.3|11
1730215500000|2024-10-29 15:25:00|8422.7|8407.7|8422.6|8407.6|8427.3|8407.8|8422.2|8402.3|13
1730215800000|2024-10-29 15:30:00|8427.5|8402.5|8422.5|8407.5|8427.5|8407.6|8422.4|8402.5|7
1730216100000|2024-10-29 15:35:00|8422.6|8407.6|8427.7|8402.7|8428.6|8407.8|8422.5|8402.5|28
1730216400000|2024-10-29 15:40:00|8427.6|8402.6|8422.9|8407.9|8427.7|8408|8422.8|8402.4|65
1730216700000|2024-10-29 15:45:00|8423|8408|8422.7|8407.7|8428.3|8408.3|8422.7|8403|75
1730217000000|2024-10-29 15:50:00|8422.8|8407.8|8422.8|8407.8|8423.5|8408.5|8422.7|8407.7|13
1730217300000|2024-10-29 15:55:00|8423|8408|8423.7|8408.7|8429.3|8408.9|8423|8403.7|20
1730217600000|2024-10-29 16:00:00|8423.6|8408.6|8423.9|8408.9|8424|8409|8423.6|8408.6|15
1730217900000|2024-10-29 16:05:00|8424|8409|8428.9|8403.9|8428.9|8409|8424|8403.9|2
1730218200000|2024-10-29 16:10:00|8429|8404|8423.8|8408.8|8429|8408.8|8423.8|8403.5|6
1730218500000|2024-10-29 16:15:00|8423.9|8408.9|8423.8|8408.8|8423.9|8408.9|8423.8|8408.8|2
1730218800000|2024-10-29 16:20:00|8428.8|8403.8|8428.8|8403.8|8428.8|8403.8|8428.8|8403.8|1
1730219100000|2024-10-29 16:25:00|8428.7|8403.7|8429.2|8404.2|8429.2|8404.2|8428.7|8403.7|11
1730219400000|2024-10-29 16:30:00|8429.1|8404.1|8429.3|8404.3|8429.3|8404.3|8429.1|8404.1|3
1730219700000|2024-10-29 16:35:00|8429.4|8404.4|8429.3|8404.3|8429.4|8404.4|8429.3|8404.3|2
1730220000000|2024-10-29 16:40:00|8429.1|8404.1|8429.1|8404.1|8429.1|8404.1|8429.1|8404.1|1
1730220300000|2024-10-29 16:45:00|8429.3|8404.3|8429.3|8404.3|8429.3|8404.3|8429.3|8404.3|1
1730220900000|2024-10-29 16:55:00|8429.4|8404.4|8429.3|8404.3|8429.4|8404.4|8429.3|8404.3|2
1730221200000|2024-10-29 17:00:00|8429.2|8404.2|8428.7|8403.7|8429.2|8404.2|8428.7|8403.7|4
1730221500000|2024-10-29 17:05:00|8428.6|8403.6|8428.9|8403.9|8428.9|8403.9|8428.6|8403.6|4
1730222100000|2024-10-29 17:15:00|8428.7|8403.7|8428.7|8403.7|8428.7|8403.7|8428.7|8403.7|1
1730222400000|2024-10-29 17:20:00|8428.6|8403.6|8429.1|8404.1|8429.1|8404.1|8428.6|8403.6|6
1730222700000|2024-10-29 17:25:00|8429.3|8404.3|8429.3|8404.3|8429.3|8404.3|8429.1|8404.1|5
1730223000000|2024-10-29 17:30:00|8429.1|8404.1|8429.1|8404.1|8429.1|8404.1|8429.1|8404.1|1
1730224200000|2024-10-29 17:50:00|8429|8404|8428.9|8403.9|8429|8404|8428.9|8403.9|2
1730224500000|2024-10-29 17:55:00|8428.7|8403.7|8428.7|8403.7|8429|8404|8428.7|8403.7|7
1730225100000|2024-10-29 18:05:00|8428.8|8403.8|8428.9|8403.9|8428.9|8403.9|8428.8|8403.8|2
1730225400000|2024-10-29 18:10:00|8429|8404|8429|8404|8429|8404|8429|8404|1
1730226000000|2024-10-29 18:20:00|8428.9|8403.9|8428.9|8403.9|8428.9|8403.9|8428.9|8403.9|1
1730226600000|2024-10-29 18:30:00|8428.8|8403.8|8428.7|8403.7|8428.8|8403.8|8428.7|8403.7|4
1730229900000|2024-10-29 19:25:00|8428.6|8403.6|8428.4|8403.4|8428.6|8403.6|8428.3|8403.3|11
1730230500000|2024-10-29 19:35:00|8428.3|8403.3|8428.3|8403.3|8428.4|8403.4|8428.3|8403.3|3
1730230800000|2024-10-29 19:40:00|8428.1|8403.1|8428|8403|8428.1|8403.1|8428|8403|2
1730231400000|2024-10-29 19:50:00|8428.1|8403.1|8428.1|8403.1|8428.1|8403.1|8428|8403|7
1730231700000|2024-10-29 19:55:00|8428|8403|8428|8403|8428.1|8403.1|8428|8403|3
1730232000000|2024-10-29 20:00:00|8427.9|8402.9|8427.6|8402.6|8427.9|8402.9|8427.5|8402.5|5
1730232300000|2024-10-29 20:05:00|8427.5|8402.5|8427.5|8402.5|8427.6|8402.6|8427.5|8402.5|5
1730232600000|2024-10-29 20:10:00|8427.6|8402.6|8427.3|8402.3|8427.7|8402.7|8427.3|8402.3|4
1730232900000|2024-10-29 20:15:00|8427.4|8402.4|8427.3|8402.3|8427.4|8402.4|8427.3|8402.3|2
1730233200000|2024-10-29 20:20:00|8427.2|8402.2|8427.4|8402.4|8427.4|8402.4|8427.2|8402.2|2
1730233500000|2024-10-29 20:25:00|8427.5|8402.5|8427.5|8402.5|8427.5|8402.5|8427.5|8402.5|1
1730233800000|2024-10-29 20:30:00|8427.6|8402.6|8427.3|8402.3|8427.8|8402.8|8427.3|8402.3|4
1730234400000|2024-10-29 20:40:00|8427|8402|8426.9|8401.9|8427|8402|8426.7|8401.7|4
1730234700000|2024-10-29 20:45:00|8427.2|8402.2|8427.3|8402.3|8427.3|8402.3|8427.2|8402.2|2
1730235300000|2024-10-29 20:55:00|8427.5|8402.5|8427.5|8402.5|8427.5|8402.5|8427.5|8402.5|1
1730251800000|2024-10-30 01:30:00|8428.8|8403.8|8427.7|8402.7|8429.4|8404.4|8427.7|8402.7|14
1730252100000|2024-10-30 01:35:00|8428.4|8403.4|8428.5|8403.5|8429|8404|8428.2|8403.2|8
1730252400000|2024-10-30 01:40:00|8428.7|8403.7|8428.8|8403.8|8428.8|8403.8|8428.5|8403.5|6
1730253600000|2024-10-30 02:00:00|8429.1|8404.1|8429.2|8404.2|8429.2|8404.2|8429.1|8404.1|2
1730255100000|2024-10-30 02:25:00|8429.1|8404.1|8429.1|8404.1|8429.1|8404.1|8429.1|8404.1|1
1730255400000|2024-10-30 02:30:00|8429.2|8404.2|8429.2|8404.2|8429.2|8404.2|8429.2|8404.2|1
1730256600000|2024-10-30 02:50:00|8429.1|8404.1|8429.1|8404.1|8429.1|8404.1|8429.1|8404.1|1
1730256900000|2024-10-30 02:55:00|8429|8404|8429.1|8404.1|8429.1|8404.1|8429|8404|2
1730257200000|2024-10-30 03:00:00|8429|8404|8429.1|8404.1|8429.1|8404.1|8429|8404|2
1730257500000|2024-10-30 03:05:00|8428.9|8403.9|8428.7|8403.7|8429|8404|8428.7|8403.7|10
1730258100000|2024-10-30 03:15:00|8428.8|8403.8|8423.7|8408.7|8428.8|8408.8|8423.7|8403.8|3
1730258400000|2024-10-30 03:20:00|8423.8|8408.8|8428.7|8403.7|8428.7|8408.8|8423.8|8403.7|2
1730258700000|2024-10-30 03:25:00|8428.6|8403.6|8424.4|8409.4|8428.7|8409.4|8424|8403.6|5
1730259000000|2024-10-30 03:30:00|8424.2|8409.2|8424.2|8409.2|8424.3|8409.3|8424.2|8409.2|11
1730259300000|2024-10-30 03:35:00|8424.3|8409.3|8424.5|8409.5|8424.5|8409.5|8424.1|8409.1|29
1730259600000|2024-10-30 03:40:00|8424.6|8409.6|8424.7|8409.7|8424.8|8409.8|8424.1|8409.1|30
1730260500000|2024-10-30 03:55:00|8424.6|8409.6|8424.7|8409.7|8424.7|8409.7|8424.3|8409.3|9
1730260800000|2024-10-30 04:00:00|8424.8|8409.8|8424.7|8409.7|8424.8|8409.8|8424.7|8409.7|2
1730261700000|2024-10-30 04:15:00|8424.8|8409.8|8424.7|8409.7|8424.8|8409.8|8424.7|8409.7|2
1730262000000|2024-10-30 04:20:00|8424.8|8409.8|8424.7|8409.7|8424.8|8409.8|8424.7|8409.7|2
1730262600000|2024-10-30 04:30:00|8424.6|8409.6|8424.7|8409.7|8424.7|8409.7|8424.5|8409.5|18
1730262900000|2024-10-30 04:35:00|8424.6|8409.6|8424.7|8409.7|8424.7|8409.7|8424.6|8409.6|2
1730263200000|2024-10-30 04:40:00|8424.6|8409.6|8424.8|8409.8|8424.8|8409.8|8424.6|8409.6|8
1730263800000|2024-10-30 04:50:00|8424.7|8409.7|8424.8|8409.8|8424.8|8409.8|8424.7|8409.7|2
1730265000000|2024-10-30 05:10:00|8425.1|8410.1|8425.3|8410.3|8425.4|8410.4|8425.1|8410.1|7
1730265600000|2024-10-30 05:20:00|8425.2|8410.2|8425.2|8410.2|8425.4|8410.4|8425.1|8410.1|5
1730265900000|2024-10-30 05:25:00|8425.3|8410.3|8425.6|8410.6|8425.7|8410.7|8425.3|8410.3|9
1730266200000|2024-10-30 05:30:00|8425.8|8410.8|8430.2|8405.2|8430.5|8410.8|8425.3|8405.1|29
1730266500000|2024-10-30 05:35:00|8430.3|8405.3|8430.2|8405.2|8430.3|8405.3|8430.1|8405.1|15
1730266800000|2024-10-30 05:40:00|8430.1|8405.1|8430.3|8405.3|8430.3|8405.3|8430.1|8405.1|18
1730267100000|2024-10-30 05:45:00|8430.1|8405.1|8425.2|8410.2|8430.3|8410.3|8425.2|8405.1|12
1730267400000|2024-10-30 05:50:00|8425.3|8410.3|8425.1|8410.1|8430.3|8410.3|8425|8405|18
1730267700000|2024-10-30 05:55:00|8425.2|8410.2|8425.2|8410.2|8425.4|8410.4|8425.2|8410.2|9
1730268000000|2024-10-30 06:00:00|8425.3|8410.3|8425.2|8410.2|8425.3|8410.3|8425.1|8410.1|18
1730268300000|2024-10-30 06:05:00|8425.3|8410.3|8430.2|8405.2|8430.2|8410.8|8425.2|8405.1|24
1730268600000|2024-10-30 06:10:00|8430.1|8405.1|8425.3|8410.3|8430.3|8410.3|8425.1|8405.1|11
1730268900000|2024-10-30 06:15:00|8425.4|8410.4|8425.1|8410.1|8425.4|8410.4|8425.1|8410.1|5
1730269200000|2024-10-30 06:20:00|8425.3|8410.3|8425.3|8410.3|8425.3|8410.3|8425.3|8410.3|1
1730269500000|2024-10-30 06:25:00|8425.2|8410.2|8425.3|8410.3|8425.3|8410.3|8425.1|8410.1|4
1730269800000|2024-10-30 06:30:00|8425.1|8410.1|8425.3|8410.3|8425.3|8410.3|8425.1|8410.1|5
1730270400000|2024-10-30 06:40:00|8425.4|8410.4|8425.3|8410.3|8425.4|8410.4|8425.2|8410.2|6
1730270700000|2024-10-30 06:45:00|8425.2|8410.2|8425.4|8410.4|8425.4|8410.4|8425.2|8410.2|3
1730271000000|2024-10-30 06:50:00|8425.5|8410.5|8425.3|8410.3|8425.5|8410.5|8425.1|8410.1|21
1730271900000|2024-10-30 07:05:00|8425.2|8410.2|8425.3|8410.3|8425.3|8410.3|8425|8410|10
1730272200000|2024-10-30 07:10:00|8425.1|8410.1|8425.2|8410.2|8425.3|8410.3|8425.1|8410.1|13
1730272500000|2024-10-30 07:15:00|8425.3|8410.3|8425.3|8410.3|8425.3|8410.3|8425|8410|23
1730272800000|2024-10-30 07:20:00|8425.1|8410.1|8425.3|8410.3|8425.3|8410.3|8425.1|8410.1|2
1730273100000|2024-10-30 07:25:00|8425.4|8410.4|8425.4|8410.4|8425.4|8410.4|8425.4|8410.4|1
1730273400000|2024-10-30 07:30:00|8425.3|8410.3|8425.3|8410.3|8425.3|8410.3|8425.3|8410.3|1
1730273700000|2024-10-30 07:35:00|8425.2|8410.2|8425.3|8410.3|8425.3|8410.3|8425.2|8410.2|2
1730274000000|2024-10-30 07:40:00|8425.5|8410.5|8425.3|8410.3|8425.7|8410.7|8425.3|8410.3|8
1730274600000|2024-10-30 07:50:00|8425.5|8410.5|8425.3|8410.3|8425.7|8410.7|8425.3|8410.3|5
1730274900000|2024-10-30 07:55:00|8425.4|8410.4|8425.5|8410.5|8425.5|8410.5|8425.3|8410.3|10
1730275200000|2024-10-30 08:00:00|8425.4|8410.4|8425.4|8410.4|8425.5|8410.5|8425.3|8410.3|21
1730275500000|2024-10-30 08:05:00|8425.3|8410.3|8425.4|8410.4|8425.5|8410.5|8425.1|8410.1|27
1730275800000|2024-10-30 08:10:00|8425.3|8410.3|8425.4|8410.4|8425.5|8410.5|8425.2|8410.2|31
1730276100000|2024-10-30 08:15:00|8425.2|8410.2|8425.3|8410.3|8425.4|8410.4|8425.2|8410.2|18
1730276400000|2024-10-30 08:20:00|8425.2|8410.2|8425.2|8410.2|8425.3|8410.3|8425.1|8410.1|7
1730276700000|2024-10-30 08:25:00|8425.3|8410.3|8425.3|8410.3|8425.4|8410.4|8425.2|8410.2|5
1730277000000|2024-10-30 08:30:00|8425.4|8410.4|8425.3|8410.3|8425.4|8410.4|8425.3|8410.3|2
1730277300000|2024-10-30 08:35:00|8425.2|8410.2|8425.3|8410.3|8425.3|8410.3|8425|8410|15
1730277600000|2024-10-30 08:40:00|8425.2|8410.2|8430.1|8405.1|8430.2|8410.3|8425.1|8404.7|14
1730277900000|2024-10-30 08:45:00|8430.2|8405.2|8429.7|8404.7|8430.2|8405.2|8429.4|8404.4|13
1730278200000|2024-10-30 08:50:00|8429.8|8404.8|8429.8|8404.8|8429.9|8404.9|8429.7|8404.7|9
1730278500000|2024-10-30 08:55:00|8429.9|8404.9|8424.8|8409.8|8429.9|8410|8424.8|8404.8|15
1730278800000|2024-10-30 09:00:00|8424.6|8409.6|8424.8|8409.8|8424.8|8409.8|8424.6|8409.6|4
1730279100000|2024-10-30 09:05:00|8424.7|8409.7|8429.5|8404.5|8429.6|8409.7|8424.3|8404.5|11
1730279400000|2024-10-30 09:10:00|8429.7|8404.7|8429.7|8404.7|8429.7|8404.7|8429.6|8404.6|3
1730280000000|2024-10-30 09:20:00|8429.8|8404.8|8429.9|8404.9|8430|8405|8429.8|8404.8|4
1730280600000|2024-10-30 09:30:00|8430|8405|8425.3|8410.3|8430|8410.4|8424.9|8405|13
1730280900000|2024-10-30 09:35:00|8425.4|8410.4|8425.4|8410.4|8425.4|8410.4|8425.3|8410.3|3
1730281200000|2024-10-30 09:40:00|8425.5|8410.5|8425.4|8410.4|8425.5|8410.5|8425.4|8410.4|2
1730281500000|2024-10-30 09:45:00|8425.5|8410.5|8425.4|8410.4|8425.5|8410.5|8425.4|8410.4|6
1730281800000|2024-10-30 09:50:00|8425.3|8410.3|8425.2|8410.2|8425.3|8410.3|8425.2|8410.2|2
1730282100000|2024-10-30 09:55:00|8425.3|8410.3|8430.7|8405.7|8430.7|8410.6|8425.2|8405.5|26
1730282400000|2024-10-30 10:00:00|8430.6|8405.6|8425.8|8410.8|8431.1|8411.2|8425.8|8405.6|29
1730282700000|2024-10-30 10:05:00|8425.7|8410.7|8425.9|8410.9|8426.3|8411.3|8425.7|8410.7|9
1730283000000|2024-10-30 10:10:00|8426|8411|8425.9|8410.9|8426|8411|8425.9|8410.9|2
1730283300000|2024-10-30 10:15:00|8426|8411|8426|8411|8426|8411|8426|8411|1
1730283600000|2024-10-30 10:20:00|8425.9|8410.9|8431.3|8406.3|8431.3|8411.1|8425.9|8405.9|9
1730284200000|2024-10-30 10:30:00|8426.3|8411.3|8426.3|8411.3|8426.3|8411.3|8426.3|8411.3|1
1730284800000|2024-10-30 10:40:00|8426.2|8411.2|8426.3|8411.3|8426.3|8411.3|8426.2|8411.2|8
1730285100000|2024-10-30 10:45:00|8430.9|8405.9|8425.8|8410.8|8430.9|8410.8|8425.8|8405.8|3
1730285400000|2024-10-30 10:50:00|8426.1|8411.1|8426.3|8411.3|8426.3|8411.3|8426.1|8411.1|3
1730285700000|2024-10-30 10:55:00|8426.2|8411.2|8426|8411|8426.2|8411.2|8425.9|8410.9|6
1730286000000|2024-10-30 11:00:00|8426.1|8411.1|8425.9|8410.9|8431.1|8411.1|8425.8|8405.8|20
1730286300000|2024-10-30 11:05:00|8426|8411|8426|8411|8426|8411|8426|8411|1
1730286900000|2024-10-30 11:15:00|8425.9|8410.9|8425.9|8410.9|8425.9|8410.9|8425.9|8410.9|1
1730287200000|2024-10-30 11:20:00|8426|8411|8425.8|8410.8|8426|8411|8425.8|8410.8|5
1730287500000|2024-10-30 11:25:00|8425.9|8410.9|8425.8|8410.8|8425.9|8410.9|8425.7|8410.7|6
1730288100000|2024-10-30 11:35:00|8425.7|8410.7|8425.7|8410.7|8425.7|8410.7|8425.7|8410.7|1
1730288700000|2024-10-30 11:45:00|8425.8|8410.8|8425.8|8410.8|8425.8|8410.8|8425.7|8410.7|5
1730289000000|2024-10-30 11:50:00|8425.9|8410.9|8425.8|8410.8|8425.9|8410.9|8425.7|8410.7|6
1730289600000|2024-10-30 12:00:00|8426|8411|8426.2|8411.2|8426.2|8411.2|8425.8|8410.8|12
1730289900000|2024-10-30 12:05:00|8426.4|8411.4|8426.3|8411.3|8426.4|8411.4|8426|8411|18
1730290200000|2024-10-30 12:10:00|8426.2|8411.2|8430.9|8405.9|8431.3|8411.3|8426.1|8405.9|20
1730290500000|2024-10-30 12:15:00|8431.1|8406.1|8426.3|8411.3|8431.4|8411.4|8426.3|8406|14
1730290800000|2024-10-30 12:20:00|8431.3|8406.3|8431.2|8406.2|8431.3|8406.3|8431.1|8406.1|12
1730291100000|2024-10-30 12:25:00|8431.1|8406.1|8431.1|8406.1|8431.2|8406.2|8430.8|8405.8|27
1730291400000|2024-10-30 12:30:00|8431.2|8406.2|8430.7|8405.7|8431.2|8406.2|8430.7|8405.7|14
1730291700000|2024-10-30 12:35:00|8430.8|8405.8|8430.7|8405.7|8430.8|8405.8|8430.7|8405.7|2
1730292000000|2024-10-30 12:40:00|8430.8|8405.8|8430.8|8405.8|8430.9|8405.9|8430.7|8405.7|6
1730292300000|2024-10-30 12:45:00|8430.9|8405.9|8425.8|8410.8|8430.9|8410.9|8425.8|8405.8|11
1730292600000|2024-10-30 12:50:00|8425.7|8410.7|8425.8|8410.8|8425.8|8410.8|8425.7|8410.7|4
1730293200000|2024-10-30 13:00:00|8425.7|8410.7|8425.8|8410.8|8425.8|8410.8|8425.7|8410.7|2
1730294400000|2024-10-30 13:20:00|8425.9|8410.9|8425.8|8410.8|8426|8411|8425.8|8410.8|5
1730294700000|2024-10-30 13:25:00|8425.9|8410.9|8426.2|8411.2|8426.3|8411.3|8425.8|8410.8|11
1730295000000|2024-10-30 13:30:00|8426.1|8411.1|8426.3|8411.3|8426.4|8411.4|8426.1|8411.1|23
1730295300000|2024-10-30 13:35:00|8426.4|8411.4|8426.3|8411.3|8426.4|8411.4|8426.2|8411.2|16
1730295600000|2024-10-30 13:40:00|8426.2|8411.2|8426.3|8411.3|8426.4|8411.4|8426.2|8411.2|4
1730295900000|2024-10-30 13:45:00|8426.2|8411.2|8426.3|8411.3|8426.3|8411.3|8426.1|8411.1|4
1730296200000|2024-10-30 13:50:00|8426.1|8411.1|8425.9|8410.9|8426.1|8411.1|8425.9|8410.9|3
1730296500000|2024-10-30 13:55:00|8426|8411|8431|8406|8431|8411.1|8425.9|8405.9|14
1730296800000|2024-10-30 14:00:00|8431.1|8406.1|8431|8406|8431.2|8406.2|8430.8|8405.8|17
1730297100000|2024-10-30 14:05:00|8430.9|8405.9|8430.7|8405.7|8431|8406|8430.7|8405.7|8
1730297400000|2024-10-30 14:10:00|8430.8|8405.8|8430.8|8405.8|8430.8|8405.8|8430.7|8405.7|3
1730297700000|2024-10-30 14:15:00|8431|8406|8430.8|8405.8|8431|8406|8430.7|8405.7|4
1730298300000|2024-10-30 14:25:00|8430.9|8405.9|8431.2|8406.2|8431.2|8406.2|8430.9|8405.9|2
1730298600000|2024-10-30 14:30:00|8431.3|8406.3|8431.2|8406.2|8431.3|8406.3|8431.2|8406.2|14
1730298900000|2024-10-30 14:35:00|8431.3|8406.3|8431.2|8406.2|8431.3|8406.3|8431.2|8406.2|12
1730299200000|2024-10-30 14:40:00|8431.3|8406.3|8431.4|8406.4|8431.4|8406.4|8431.2|8406.2|8
1730300100000|2024-10-30 14:55:00|8431.5|8406.5|8431.8|8406.8|8431.8|8406.8|8431.4|8406.4|11
1730300400000|2024-10-30 15:00:00|8431.7|8406.7|8431.8|8406.8|8431.8|8406.8|8431.7|8406.7|2
1730301000000|2024-10-30 15:10:00|8431.9|8406.9|8432|8407|8432|8407|8431.8|8406.8|5
1730301300000|2024-10-30 15:15:00|8431.8|8406.8|8432|8407|8432|8407|8431.6|8406.6|12
1730301600000|2024-10-30 15:20:00|8431.9|8406.9|8431.9|8406.9|8431.9|8406.9|8431.8|8406.8|3
1730301900000|2024-10-30 15:25:00|8431.8|8406.8|8431.7|8406.7|8431.8|8406.8|8431.6|8406.6|9
1730302200000|2024-10-30 15:30:00|8431.6|8406.6|8431.8|8406.8|8431.8|8406.8|8431.6|8406.6|8
1730302500000|2024-10-30 15:35:00|8431.7|8406.7|8431.6|8406.6|8431.8|8406.8|8431.4|8406.4|15
1730302800000|2024-10-30 15:40:00|8426.6|8411.6|8426.6|8411.6|8426.6|8411.6|8426.5|8411.5|19
1730303100000|2024-10-30 15:45:00|8426.5|8411.5|8426.6|8411.6|8426.7|8411.7|8426.5|8411.5|4
1730303400000|2024-10-30 15:50:00|8426.7|8411.7|8426.6|8411.6|8426.8|8411.8|8426.6|8411.6|8
1730303700000|2024-10-30 15:55:00|8426.7|8411.7|8426.4|8411.4|8426.7|8411.7|8426.4|8411.4|12
1730304000000|2024-10-30 16:00:00|8426.6|8411.6|8426.9|8411.9|8426.9|8411.9|8426.6|8411.6|4
1730304300000|2024-10-30 16:05:00|8427|8412|8427.1|8412.1|8427.1|8412.1|8427|8412|2
1730304600000|2024-10-30 16:10:00|8427|8412|8427|8412|8427|8412|8427|8412|1
1730305500000|2024-10-30 16:25:00|8426.9|8411.9|8427|8412|8427|8412|8426.9|8411.9|2
1730305800000|2024-10-30 16:30:00|8427.1|8412.1|8427|8412|8427.1|8412.1|8426.5|8411.5|11
1730306100000|2024-10-30 16:35:00|8426.9|8411.9|8426.9|8411.9|8426.9|8411.9|8426.7|8411.7|3
1730306400000|2024-10-30 16:40:00|8427|8412|8427|8412|8427.1|8412.1|8427|8412|11
1730307300000|2024-10-30 16:55:00|8427.1|8412.1|8427.2|8412.2|8427.2|8412.2|8427|8412|3
1730307600000|2024-10-30 17:00:00|8427.1|8412.1|8427.1|8412.1|8427.1|8412.1|8427.1|8412.1|1
1730307900000|2024-10-30 17:05:00|8427|8412|8427|8412|8427|8412|8427|8412|1
1730309100000|2024-10-30 17:25:00|8432|8407|8427|8412|8432|8412|8427|8407|2
1730309400000|2024-10-30 17:30:00|8427.1|8412.1|8427|8412|8432.2|8412.2|8427|8407.2|7
1730309700000|2024-10-30 17:35:00|8432|8407|8426.7|8411.7|8432|8412|8426.4|8406.4|23
1730310000000|2024-10-30 17:40:00|8426.8|8411.8|8426.8|8411.8|8426.8|8411.8|8426.7|8411.7|7
1730311200000|2024-10-30 18:00:00|8426.9|8411.9|8427|8412|8432.1|8412.1|8426.9|8407.1|10
1730311500000|2024-10-30 18:05:00|8426.9|8411.9|8427|8412|8427|8412|8426.9|8411.9|2
1730313000000|2024-10-30 18:30:00|8432|8407|8432|8407|8432|8407|8432|8407|1
1730313300000|2024-10-30 18:35:00|8431.9|8406.9|8431.9|8406.9|8432|8407|8431.9|8406.9|3
1730313600000|2024-10-30 18:40:00|8432|8407|8432|8407|8432|8407|8432|8407|1
1730313900000|2024-10-30 18:45:00|8431.9|8406.9|8432|8407|8432|8407|8431.9|8406.9|2
1730314200000|2024-10-30 18:50:00|8431.9|8406.9|8431.9|8406.9|8432|8407|8431.9|8406.9|3
1730314500000|2024-10-30 18:55:00|8432|8407|8431.8|8406.8|8432|8407|8431.8|8406.8|7
1730314800000|2024-10-30 19:00:00|8431.9|8406.9|8431.9|8406.9|8431.9|8406.9|8431.9|8406.9|1
1730317500000|2024-10-30 19:45:00|8432|8407|8431.9|8406.9|8432.1|8407.1|8431.7|8406.7|6
1730318700000|2024-10-30 20:05:00|8432|8407|8432|8407|8432|8407|8431.9|8406.9|11
1730319000000|2024-10-30 20:10:00|8431.9|8406.9|8432.1|8407.1|8432.1|8407.1|8431.9|8406.9|6
1730319300000|2024-10-30 20:15:00|8432.2|8407.2|8432.2|8407.2|8432.2|8407.2|8432.1|8407.1|5
1730319900000|2024-10-30 20:25:00|8432.1|8407.1|8432.1|8407.1|8432.3|8407.3|8432.1|8407.1|3
1730320200000|2024-10-30 20:30:00|8432|8407|8432|8407|8432|8407|8432|8407|1
1730321700000|2024-10-30 20:55:00|8432.1|8407.1|8432|8407|8432.1|8407.1|8432|8407|2
1730340000000|2024-10-31 02:00:00|8430.7|8405.7|8430.7|8405.7|8430.7|8405.7|8430.6|8405.6|3
1730340300000|2024-10-31 02:05:00|8430.9|8405.9|8430.7|8405.7|8430.9|8405.9|8430.7|8405.7|2
1730342400000|2024-10-31 02:40:00|8430.9|8405.9|8430.7|8405.7|8430.9|8405.9|8430.7|8405.7|2
1730342700000|2024-10-31 02:45:00|8430.9|8405.9|8430.7|8405.7|8430.9|8405.9|8430.7|8405.7|2
1730343600000|2024-10-31 03:00:00|8425.7|8410.7|8425.7|8410.7|8425.7|8410.7|8425.7|8410.7|1
1730344500000|2024-10-31 03:15:00|8425.8|8410.8|8430.3|8405.3|8430.7|8410.8|8425.6|8405.2|16
1730344800000|2024-10-31 03:20:00|8430.2|8405.2|8430|8405|8430.3|8410.3|8425.3|8404.7|32
1730345100000|2024-10-31 03:25:00|8429.9|8404.9|8429.7|8404.7|8430|8405|8429.6|8404.6|16
1730345400000|2024-10-31 03:30:00|8424.8|8409.8|8429.3|8404.3|8429.5|8409.8|8424.3|8404.3|25
1730345700000|2024-10-31 03:35:00|8424.4|8409.4|8424.8|8409.8|8424.8|8409.8|8424.4|8409.4|5
1730346000000|2024-10-31 03:40:00|8424.9|8409.9|8424.9|8409.9|8425|8410|8424.8|8409.8|7
1730346300000|2024-10-31 03:45:00|8424.8|8409.8|8425|8410|8425|8410|8424.8|8409.8|4
1730346600000|2024-10-31 03:50:00|8424.8|8409.8|8425.2|8410.2|8425.4|8410.4|8424.8|8409.8|26
1730346900000|2024-10-31 03:55:00|8425.3|8410.3|8425.3|8410.3|8425.4|8410.4|8425.3|8410.3|3
1730347200000|2024-10-31 04:00:00|8425.1|8410.1|8425.3|8410.3|8425.3|8410.3|8425.1|8410.1|2
1730347800000|2024-10-31 04:10:00|8425.4|8410.4|8425.3|8410.3|8425.4|8410.4|8425.3|8410.3|2
1730348400000|2024-10-31 04:20:00|8425.4|8410.4|8425.3|8410.3|8425.4|8410.4|8425.3|8410.3|2
1730349000000|2024-10-31 04:30:00|8425.4|8410.4|8425.3|8410.3|8425.4|8410.4|8425.3|8410.3|2
1730349300000|2024-10-31 04:35:00|8425.2|8410.2|8425.2|8410.2|8425.2|8410.2|8425.2|8410.2|1
1730349600000|2024-10-31 04:40:00|8425.3|8410.3|8425.3|8410.3|8425.3|8410.3|8425.2|8410.2|3
1730349900000|2024-10-31 04:45:00|8425.4|8410.4|8425.3|8410.3|8425.4|8410.4|8425.3|8410.3|4
1730350200000|2024-10-31 04:50:00|8425.4|8410.4|8425.3|8410.3|8425.4|8410.4|8425.3|8410.3|2
1730350500000|2024-10-31 04:55:00|8425.4|8410.4|8425.8|8410.8|8425.8|8410.8|8425.4|8410.4|7
1730350800000|2024-10-31 05:00:00|8426|8411|8425.8|8410.8|8426|8411|8425.8|8410.8|4
1730351100000|2024-10-31 05:05:00|8425.6|8410.6|8430.3|8405.3|8430.8|8410.8|8425.6|8405.3|15
1730351400000|2024-10-31 05:10:00|8430.2|8405.2|8425.5|8410.5|8430.3|8410.5|8425.3|8405.2|20
1730351700000|2024-10-31 05:15:00|8425.4|8410.4|8425.5|8410.5|8425.5|8410.5|8425.4|8410.4|12
1730352000000|2024-10-31 05:20:00|8425.4|8410.4|8425.3|8410.3|8425.6|8410.6|8425.3|8410.3|7
1730352300000|2024-10-31 05:25:00|8425.4|8410.4|8425.4|8410.4|8425.4|8410.4|8425.3|8410.3|7
1730352600000|2024-10-31 05:30:00|8425.5|8410.5|8425.4|8410.4|8425.6|8410.6|8425.4|8410.4|4
1730352900000|2024-10-31 05:35:00|8425.6|8410.6|8425.8|8410.8|8425.9|8410.9|8425.6|8410.6|7
1730353200000|2024-10-31 05:40:00|8426|8411|8425.8|8410.8|8426|8411|8425.8|8410.8|2
1730353500000|2024-10-31 05:45:00|8425.7|8410.7|8430.6|8405.6|8430.7|8410.7|8425.6|8405.5|6
1730353800000|2024-10-31 05:50:00|8430.5|8405.5|8430.4|8405.4|8430.5|8405.5|8430.3|8405.3|12
1730354100000|2024-10-31 05:55:00|8430.3|8405.3|8430.4|8405.4|8430.5|8405.5|8430.3|8405.3|5
1730354400000|2024-10-31 06:00:00|8430.3|8405.3|8425.8|8410.8|8430.8|8410.8|8425.6|8405.3|26
1730355000000|2024-10-31 06:10:00|8426|8411|8430.6|8405.6|8430.7|8411|8425.6|8405.6|10
1730355300000|2024-10-31 06:15:00|8430.5|8405.5|8430.6|8405.6|8430.6|8405.6|8430.5|8405.5|2
1730355600000|2024-10-31 06:20:00|8425.5|8410.5|8425.6|8410.6|8430.6|8411|8425.4|8405.6|40
1730355900000|2024-10-31 06:25:00|8425.7|8410.7|8425.5|8410.5|8425.7|8410.7|8425.5|8410.5|11
1730356200000|2024-10-31 06:30:00|8425.6|8410.6|8425.6|8410.6|8425.7|8410.7|8425.4|8410.4|18
1730356500000|2024-10-31 06:35:00|8425.7|8410.7|8425.6|8410.6|8425.7|8410.7|8425.6|8410.6|2
1730356800000|2024-10-31 06:40:00|8425.7|8410.7|8425.8|8410.8|8425.8|8410.8|8425.7|8410.7|20
1730357400000|2024-10-31 06:50:00|8425.6|8410.6|8425.8|8410.8|8425.9|8410.9|8425.6|8410.6|6
1730357700000|2024-10-31 06:55:00|8425.9|8410.9|8426.2|8411.2|8426.3|8411.3|8425.9|8410.9|4
1730358000000|2024-10-31 07:00:00|8426.3|8411.3|8430.8|8405.8|8430.9|8411.3|8425.9|8405.8|13
1730358600000|2024-10-31 07:10:00|8430.7|8405.7|8425.8|8410.8|8430.7|8410.8|8425.6|8405.6|6
1730358900000|2024-10-31 07:15:00|8425.7|8410.7|8425.6|8410.6|8425.8|8410.8|8425.6|8410.6|34
1730359200000|2024-10-31 07:20:00|8425.7|8410.7|8425.7|8410.7|8425.8|8410.8|8425.6|8410.6|9
1730359500000|2024-10-31 07:25:00|8425.8|8410.8|8425.7|8410.7|8425.8|8410.8|8425.7|8410.7|6
1730359800000|2024-10-31 07:30:00|8425.8|8410.8|8425.8|8410.8|8425.9|8410.9|8425.7|8410.7|9
1730360100000|2024-10-31 07:35:00|8425.9|8410.9|8425.9|8410.9|8425.9|8410.9|8425.8|8410.8|3
1730360400000|2024-10-31 07:40:00|8426|8411|8425.9|8410.9|8426|8411|8425.8|8410.8|12
1730360700000|2024-10-31 07:45:00|8425.8|8410.8|8425.9|8410.9|8425.9|8410.9|8425.6|8410.6|28
1730361000000|2024-10-31 07:50:00|8425.8|8410.8|8425.9|8410.9|8425.9|8410.9|8425.8|8410.8|2
1730361300000|2024-10-31 07:55:00|8426|8411|8426|8411|8426|8411|8426|8411|1
1730361600000|2024-10-31 08:00:00|8425.9|8410.9|8426.3|8411.3|8426.5|8411.5|8425.9|8410.9|12
1730361900000|2024-10-31 08:05:00|8426.4|8411.4|8431.1|8406.1|8431.3|8411.4|8426.3|8406|9
1730362200000|2024-10-31 08:10:00|8431|8406|8431.3|8406.3|8431.7|8406.7|8431|8406|10
1730362500000|2024-10-31 08:15:00|8431.4|8406.4|8430.9|8405.9|8431.4|8406.4|8430.9|8405.9|13
1730362800000|2024-10-31 08:20:00|8430.8|8405.8|8430.8|8405.8|8430.8|8405.8|8430.8|8405.8|1
1730363100000|2024-10-31 08:25:00|8430.9|8405.9|8430.9|8405.9|8430.9|8405.9|8430.7|8405.7|15
1730363400000|2024-10-31 08:30:00|8430.7|8405.7|8430.8|8405.8|8430.8|8405.8|8430.7|8405.7|8
1730363700000|2024-10-31 08:35:00|8430.7|8405.7|8425.8|8410.8|8430.7|8410.9|8425.7|8405.7|6
1730364000000|2024-10-31 08:40:00|8425.9|8410.9|8425.9|8410.9|8426|8411|8425.8|8410.8|11
1730364300000|2024-10-31 08:45:00|8425.8|8410.8|8425.8|8410.8|8425.9|8410.9|8425.8|8410.8|9
1730364600000|2024-10-31 08:50:00|8425.9|8410.9|8426.3|8411.3|8426.4|8411.4|8425.8|8410.8|17
1730364900000|2024-10-31 08:55:00|8426.4|8411.4|8426.2|8411.2|8426.6|8411.6|8426.2|8411.2|12
1730365200000|2024-10-31 09:00:00|8426.3|8411.3|8426.3|8411.3|8426.3|8411.3|8426.3|8411.3|1
1730365500000|2024-10-31 09:05:00|8426.2|8411.2|8426.3|8411.3|8426.3|8411.3|8426.2|8411.2|4
1730367600000|2024-10-31 09:40:00|8426.2|8411.2|8426.3|8411.3|8426.3|8411.3|8426.2|8411.2|6
1730367900000|2024-10-31 09:45:00|8426.1|8411.1|8426.1|8411.1|8426.2|8411.2|8426.1|8411.1|3
1730368200000|2024-10-31 09:50:00|8426.3|8411.3|8426.4|8411.4|8426.5|8411.5|8426.3|8411.3|22
1730368500000|2024-10-31 09:55:00|8426.3|8411.3|8431.1|8406.1|8431.4|8411.5|8426.1|8406.1|44
1730368800000|2024-10-31 10:00:00|8431.2|8406.2|8431.4|8406.4|8432.3|8407.3|8430.9|8405.9|39
1730369100000|2024-10-31 10:05:00|8431.3|8406.3|8431.2|8406.2|8432.1|8407.1|8431.2|8406.2|32
1730369400000|2024-10-31 10:10:00|8431.4|8406.4|8425.5|8410.5|8431.4|8411.3|8425.3|8406.1|21
1730369700000|2024-10-31 10:15:00|8425.6|8410.6|8425.7|8410.7|8425.7|8410.7|8425.4|8410.4|11
1730370000000|2024-10-31 10:20:00|8425.8|8410.8|8425.7|8410.7|8425.8|8410.8|8425.7|8410.7|4
1730370300000|2024-10-31 10:25:00|8425.6|8410.6|8425.7|8410.7|8425.7|8410.7|8425.6|8410.6|2
1730370600000|2024-10-31 10:30:00|8425.8|8410.8|8425.9|8410.9|8425.9|8410.9|8425.8|8410.8|8
1730370900000|2024-10-31 10:35:00|8425.8|8410.8|8425.8|8410.8|8430.8|8410.8|8425.8|8405.8|3
1730371200000|2024-10-31 10:40:00|8425.7|8410.7|8425.4|8410.4|8425.7|8410.7|8425.4|8410.4|3
1730371500000|2024-10-31 10:45:00|8425.2|8410.2|8425.2|8410.2|8425.2|8410.2|8425.2|8410.2|1
1730371800000|2024-10-31 10:50:00|8425|8410|8425|8410|8425.2|8410.2|8424.6|8409.6|16
1730372100000|2024-10-31 10:55:00|8425.1|8410.1|8425.2|8410.2|8425.2|8410.2|8425.1|8410.1|8
1730372400000|2024-10-31 11:00:00|8425.3|8410.3|8425.3|8410.3|8425.3|8410.3|8425.3|8410.3|1
1730373300000|2024-10-31 11:15:00|8425.4|8410.4|8425.3|8410.3|8425.4|8410.4|8425.2|8410.2|4
1730373600000|2024-10-31 11:20:00|8425.2|8410.2|8425.1|8410.1|8425.3|8410.3|8424.5|8409.5|30
1730373900000|2024-10-31 11:25:00|8425|8410|8424.6|8409.6|8425.1|8410.1|8424.6|8409.6|6
1730374200000|2024-10-31 11:30:00|8424.7|8409.7|8424.7|8409.7|8425|8410|8424.7|8409.7|101
1730374500000|2024-10-31 11:35:00|8424.8|8409.8|8424.8|8409.8|8424.9|8409.9|8424.8|8409.8|3
1730374800000|2024-10-31 11:40:00|8424.9|8409.9|8425.2|8410.2|8425.3|8410.3|8424.9|8409.9|14
1730375100000|2024-10-31 11:45:00|8425|8410|8425.2|8410.2|8425.3|8410.3|8424.8|8409.8|7
1730375400000|2024-10-31 11:50:00|8425.1|8410.1|8424.8|8409.8|8425.1|8410.1|8424.8|8409.8|18
1730375700000|2024-10-31 11:55:00|8424.6|8409.6|8424.3|8409.3|8424.6|8409.6|8424.3|8409.3|3
1730376000000|2024-10-31 12:00:00|8429.5|8404.5|8424.4|8409.4|8429.5|8409.4|8424.3|8404.3|5
1730376300000|2024-10-31 12:05:00|8424.6|8409.6|8424.3|8409.3|8429.5|8409.8|8424.3|8404.3|9
1730376600000|2024-10-31 12:10:00|8424.4|8409.4|8424.8|8409.8|8424.8|8409.8|8424.3|8409.3|4
1730376900000|2024-10-31 12:15:00|8424.9|8409.9|8424.9|8409.9|8424.9|8409.9|8424.9|8409.9|1
1730377200000|2024-10-31 12:20:00|8429.9|8404.9|8424.8|8409.8|8430|8409.8|8424.8|8404.6|21
1730377500000|2024-10-31 12:25:00|8429.7|8404.7|8430.1|8405.1|8430.2|8405.2|8429.7|8404.7|13
1730377800000|2024-10-31 12:30:00|8430.2|8405.2|8429.7|8404.7|8430.6|8410.3|8425.3|8404.7|33
1730379300000|2024-10-31 12:55:00|8429.9|8404.9|8430.1|8405.1|8430.3|8405.3|8429.8|8404.8|9
1730379600000|2024-10-31 13:00:00|8430.2|8405.2|8430.1|8405.1|8430.2|8405.2|8430.1|8405.1|2
1730379900000|2024-10-31 13:05:00|8425.2|8410.2|8425.2|8410.2|8425.2|8410.2|8425.2|8410.2|1
1730380200000|2024-10-31 13:10:00|8425.3|8410.3|8425.4|8410.4|8425.4|8410.4|8425.3|8410.3|18
1730380500000|2024-10-31 13:15:00|8425.3|8410.3|8425.4|8410.4|8425.5|8410.5|8425.3|8410.3|6
1730380800000|2024-10-31 13:20:00|8425.3|8410.3|8426.8|8411.8|8426.8|8411.8|8425.3|8410.3|27
1730381100000|2024-10-31 13:25:00|8431.8|8406.8|8431.8|8406.8|8431.8|8406.8|8431.2|8406.2|10
1730381400000|2024-10-31 13:30:00|8432|8407|8433.2|8408.2|8433.8|8408.8|8432|8407|40
1730381700000|2024-10-31 13:35:00|8433.3|8408.3|8433|8408|8433.4|8408.4|8433|8408|11
1730382000000|2024-10-31 13:40:00|8432.8|8407.8|8432.2|8407.2|8432.8|8407.8|8432|8407|21
1730382300000|2024-10-31 13:45:00|8432.4|8407.4|8433.3|8408.3|8433.3|8408.3|8432.2|8407.2|25
1730382600000|2024-10-31 13:50:00|8433.5|8408.5|8429.7|8414.7|8434.5|8414.7|8428.4|8408.3|19
1730382900000|2024-10-31 13:55:00|8429.9|8414.9|8429.2|8414.2|8430|8415|8429.2|8414.2|46
1730383200000|2024-10-31 14:00:00|8429.3|8414.3|8429.4|8414.4|8429.5|8414.5|8429|8414|47
1730383500000|2024-10-31 14:05:00|8429.3|8414.3|8429|8414|8429.4|8414.4|8429|8414|38
1730383800000|2024-10-31 14:10:00|8428.9|8413.9|8428.6|8413.6|8429.2|8414.2|8428.5|8413.5|26
1730384100000|2024-10-31 14:15:00|8433.5|8408.5|8432.3|8407.3|8433.5|8408.5|8432.1|8407.1|28
1730384400000|2024-10-31 14:20:00|8432.1|8407.1|8431.9|8406.9|8432.1|8407.1|8431.9|8406.9|7
1730384700000|2024-10-31 14:25:00|8432|8407|8432|8407|8432.1|8407.1|8431.9|8406.9|11
1730385000000|2024-10-31 14:30:00|8431.9|8406.9|8431.9|8406.9|8432.1|8407.1|8431.9|8406.9|18
1730385300000|2024-10-31 14:35:00|8432|8407|8432|8407|8432.3|8407.3|8432|8407|11
1730385600000|2024-10-31 14:40:00|8432.2|8407.2|8427|8412|8432.3|8412.1|8427|8407|15
1730385900000|2024-10-31 14:45:00|8427.1|8412.1|8432.1|8407.1|8432.1|8412.3|8427|8407.1|20
1730386200000|2024-10-31 14:50:00|8432.3|8407.3|8432|8407|8432.5|8407.5|8431.8|8406.8|21
1730386500000|2024-10-31 14:55:00|8432.1|8407.1|8432.1|8407.1|8432.3|8407.3|8431.9|8406.9|21
1730386800000|2024-10-31 15:00:00|8432.3|8407.3|8427.1|8412.1|8432.3|8412.3|8426.7|8407.1|27
1730387100000|2024-10-31 15:05:00|8427.3|8412.3|8432.2|8407.2|8432.2|8412.3|8427.1|8406.9|22
1730387400000|2024-10-31 15:10:00|8432.1|8407.1|8432.1|8407.1|8432.5|8412.4|8427.1|8406.9|25
1730387700000|2024-10-31 15:15:00|8432.2|8407.2|8431.9|8406.9|8432.3|8407.3|8431.8|8406.8|12
1730388000000|2024-10-31 15:20:00|8431.5|8406.5|8426.3|8411.3|8431.5|8411.6|8426.3|8406.5|7
1730388600000|2024-10-31 15:30:00|8426.4|8411.4|8426.4|8411.4|8426.4|8411.4|8426.4|8411.4|1
1730388900000|2024-10-31 15:35:00|8426.3|8411.3|8426.3|8411.3|8426.3|8411.3|8426.3|8411.3|1
1730389500000|2024-10-31 15:45:00|8426.4|8411.4|8426.8|8411.8|8426.9|8411.9|8426.2|8411.2|36
1730389800000|2024-10-31 15:50:00|8426.9|8411.9|8426.8|8411.8|8426.9|8411.9|8426.7|8411.7|20
1730390100000|2024-10-31 15:55:00|8426.7|8411.7|8426|8411|8426.7|8411.7|8426|8411|12
1730390400000|2024-10-31 16:00:00|8425.9|8410.9|8425.6|8410.6|8426.3|8411.3|8425.6|8410.6|16
1730390700000|2024-10-31 16:05:00|8425.7|8410.7|8425.7|8410.7|8425.9|8410.9|8425.7|8410.7|3
1730391000000|2024-10-31 16:10:00|8425.9|8410.9|8431.1|8406.1|8431.2|8411.1|8425.7|8405.7|14
1730391300000|2024-10-31 16:15:00|8431.2|8406.2|8426.1|8411.1|8431.2|8411.2|8425.9|8406|14
1730391600000|2024-10-31 16:20:00|8426.2|8411.2|8425.7|8410.7|8426.2|8411.2|8425.6|8410.6|23
1730391900000|2024-10-31 16:25:00|8425.6|8410.6|8425.7|8410.7|8425.7|8410.7|8425.6|8410.6|10
1730392200000|2024-10-31 16:30:00|8430.7|8405.7|8430.7|8405.7|8430.7|8405.7|8430.6|8405.6|3
1730392500000|2024-10-31 16:35:00|8430.8|8405.8|8430.8|8405.8|8430.8|8405.8|8430.7|8405.7|5
1730392800000|2024-10-31 16:40:00|8430.6|8405.6|8425.6|8410.6|8430.6|8410.8|8425.6|8405.6|4
1730393100000|2024-10-31 16:45:00|8425.8|8410.8|8425.8|8410.8|8425.8|8410.8|8425.8|8410.8|1
1730394000000|2024-10-31 17:00:00|8425.7|8410.7|8425.7|8410.7|8430.7|8410.8|8425.6|8405.7|17
1730394300000|2024-10-31 17:05:00|8425.6|8410.6|8425.7|8410.7|8425.8|8410.8|8425.6|8410.6|16
1730394600000|2024-10-31 17:10:00|8425.6|8410.6|8425.8|8410.8|8425.8|8410.8|8425.6|8410.6|4
1730394900000|2024-10-31 17:15:00|8425.5|8410.5|8425.8|8410.8|8425.8|8410.8|8425.5|8410.5|4
1730395500000|2024-10-31 17:25:00|8425.7|8410.7|8431.2|8406.2|8431.3|8411.3|8425.7|8406.2|9
1730395800000|2024-10-31 17:30:00|8431.1|8406.1|8430.9|8405.9|8431.4|8406.4|8430.8|8405.8|20
1730396700000|2024-10-31 17:45:00|8431|8406|8430.9|8405.9|8431|8406|8430.9|8405.9|2
1730397600000|2024-10-31 18:00:00|8431|8406|8430.7|8405.7|8431.1|8406.1|8430.7|8405.7|8
1730397900000|2024-10-31 18:05:00|8430.8|8405.8|8430.7|8405.7|8430.8|8405.8|8430.7|8405.7|2
1730398200000|2024-10-31 18:10:00|8430.9|8405.9|8430.7|8405.7|8431|8406|8430.7|8405.7|6
1730398800000|2024-10-31 18:20:00|8430.8|8405.8|8430.7|8405.7|8430.8|8405.8|8430.7|8405.7|2
1730399100000|2024-10-31 18:25:00|8430.8|8405.8|8430.7|8405.7|8430.8|8405.8|8430.7|8405.7|4
1730399400000|2024-10-31 18:30:00|8430.8|8405.8|8430.8|8405.8|8430.8|8405.8|8430.7|8405.7|3
1730400900000|2024-10-31 18:55:00|8431|8406|8430.8|8405.8|8431.2|8406.2|8430.8|8405.8|8
1730401500000|2024-10-31 19:05:00|8431|8406|8430.8|8405.8|8431|8406|8430.7|8405.7|5
1730401800000|2024-10-31 19:10:00|8430.7|8405.7|8430.7|8405.7|8430.7|8405.7|8430.7|8405.7|1
1730402100000|2024-10-31 19:15:00|8430.8|8405.8|8430.7|8405.7|8430.8|8405.8|8430.6|8405.6|4
1730402700000|2024-10-31 19:25:00|8430.5|8405.5|8430.7|8405.7|8430.7|8405.7|8430.5|8405.5|3
1730403000000|2024-10-31 19:30:00|8430.6|8405.6|8430.7|8405.7|8430.7|8405.7|8430.6|8405.6|4
1730403300000|2024-10-31 19:35:00|8430.6|8405.6|8430.7|8405.7|8430.7|8405.7|8430.5|8405.5|8
1730403600000|2024-10-31 19:40:00|8430.6|8405.6|8430.7|8405.7|8430.7|8405.7|8430.5|8405.5|3
1730403900000|2024-10-31 19:45:00|8430.6|8405.6|8430.1|8405.1|8430.7|8405.7|8429.6|8404.6|18
1730404500000|2024-10-31 19:55:00|8429.8|8404.8|8429|8404|8429.8|8404.8|8428.9|8403.9|10
1730404800000|2024-10-31 20:00:00|8429.1|8404.1|8429.1|8404.1|8429.1|8404.1|8428.8|8403.8|6
1730405100000|2024-10-31 20:05:00|8429.3|8404.3|8429.3|8404.3|8429.4|8404.4|8429.3|8404.3|3
1730405700000|2024-10-31 20:15:00|8429.4|8404.4|8429.6|8404.6|8429.6|8404.6|8429.4|8404.4|2
1730406600000|2024-10-31 20:30:00|8429.9|8404.9|8430|8405|8430.4|8405.4|8429.9|8404.9|16
1730406900000|2024-10-31 20:35:00|8429.9|8404.9|8429.9|8404.9|8429.9|8404.9|8429.9|8404.9|1
1730407200000|2024-10-31 20:40:00|8430|8405|8430|8405|8430|8405|8430|8405|1
1730407500000|2024-10-31 20:45:00|8430.1|8405.1|8430.2|8405.2|8430.2|8405.2|8430.1|8405.1|2
1730422800000|2024-11-01 01:00:00|8431.7|8406.7|8432|8407|8432|8407|8430.8|8405.8|19
1730423100000|2024-11-01 01:05:00|8431.7|8406.7|8431.7|8406.7|8431.7|8406.7|8431.7|8406.7|1
1730423400000|2024-11-01 01:10:00|8431.8|8406.8|8431.4|8406.4|8431.8|8406.8|8430.8|8405.8|6
1730426400000|2024-11-01 02:00:00|8431.5|8406.5|8431.5|8406.5|8431.5|8406.5|8431.5|8406.5|1
1730426700000|2024-11-01 02:05:00|8431.4|8406.4|8431.4|8406.4|8431.4|8406.4|8431.4|8406.4|1
1730427000000|2024-11-01 02:10:00|8431.5|8406.5|8430.7|8405.7|8431.5|8406.5|8430.7|8405.7|11
1730427300000|2024-11-01 02:15:00|8430.6|8405.6|8430.6|8405.6|8430.7|8405.7|8430.6|8405.6|11
1730427600000|2024-11-01 02:20:00|8430.7|8405.7|8430.6|8405.6|8430.7|8405.7|8430.6|8405.6|4
1730427900000|2024-11-01 02:25:00|8430.7|8405.7|8430.7|8405.7|8430.7|8405.7|8430.7|8405.7|1
1730430300000|2024-11-01 03:05:00|8430.9|8405.9|8431|8406|8431.1|8406.1|8430.9|8405.9|6
1730430600000|2024-11-01 03:10:00|8431.1|8406.1|8432.1|8407.1|8432.1|8407.1|8431.1|8406.1|11
1730430900000|2024-11-01 03:15:00|8432.2|8407.2|8433.3|8408.3|8433.3|8408.3|8432.1|8407.1|6
1730431200000|2024-11-01 03:20:00|8433.2|8408.2|8432.9|8407.9|8433.2|8408.2|8432.9|8407.9|3
1730431500000|2024-11-01 03:25:00|8432.8|8407.8|8432|8407|8432.8|8407.8|8432|8407|8
1730431800000|2024-11-01 03:30:00|8431.9|8406.9|8430.7|8405.7|8431.9|8406.9|8430.7|8405.7|9
1730432100000|2024-11-01 03:35:00|8425.8|8410.8|8425.8|8410.8|8425.8|8410.8|8425.8|8410.8|1
1730432700000|2024-11-01 03:45:00|8425.9|8410.9|8425.8|8410.8|8425.9|8410.9|8425.8|8410.8|4
1730433000000|2024-11-01 03:50:00|8426|8411|8425.7|8410.7|8426|8411|8425.7|8410.7|3
1730433600000|2024-11-01 04:00:00|8425.6|8410.6|8425.7|8410.7|8425.7|8410.7|8425.6|8410.6|2
1730433900000|2024-11-01 04:05:00|8426.1|8411.1|8426.7|8411.7|8426.8|8411.8|8426.1|8411.1|6
1730434500000|2024-11-01 04:15:00|8426.6|8411.6|8426.3|8411.3|8426.7|8411.7|8426.3|8411.3|7
1730434800000|2024-11-01 04:20:00|8426.2|8411.2|8426.1|8411.1|8426.2|8411.2|8426.1|8411.1|2
1730435100000|2024-11-01 04:25:00|8426.2|8411.2|8426.1|8411.1|8426.3|8411.3|8426.1|8411.1|6
1730435400000|2024-11-01 04:30:00|8426.3|8411.3|8426.1|8411.1|8426.3|8411.3|8426.1|8411.1|2
1730435700000|2024-11-01 04:35:00|8426.2|8411.2|8426.2|8411.2|8426.2|8411.2|8426.2|8411.2|1
1730436000000|2024-11-01 04:40:00|8426.3|8411.3|8426.3|8411.3|8426.3|8411.3|8426.3|8411.3|1
1730436900000|2024-11-01 04:55:00|8426.1|8411.1|8426.3|8411.3|8426.3|8411.3|8426.1|8411.1|13
1730437200000|2024-11-01 05:00:00|8426.2|8411.2|8426.3|8411.3|8426.3|8411.3|8426.2|8411.2|2
1730437800000|2024-11-01 05:10:00|8426.2|8411.2|8426.2|8411.2|8426.2|8411.2|8426.1|8411.1|3
1730438100000|2024-11-01 05:15:00|8426.1|8411.1|8426.2|8411.2|8426.2|8411.2|8426.1|8411.1|2
1730438700000|2024-11-01 05:25:00|8426.3|8411.3|8426.2|8411.2|8426.3|8411.3|8426.1|8411.1|4
1730439000000|2024-11-01 05:30:00|8426.3|8411.3|8426.3|8411.3|8426.3|8411.3|8426.3|8411.3|1
1730439300000|2024-11-01 05:35:00|8426.2|8411.2|8426.2|8411.2|8426.3|8411.3|8426.2|8411.2|3
1730439600000|2024-11-01 05:40:00|8426.3|8411.3|8431.3|8406.3|8431.3|8411.3|8426.1|8406.1|21
1730439900000|2024-11-01 05:45:00|8431.2|8406.2|8431.2|8406.2|8431.3|8406.3|8431.1|8406.1|5
1730440200000|2024-11-01 05:50:00|8426.2|8411.2|8426.2|8411.2|8426.2|8411.2|8426.1|8411.1|3
1730440500000|2024-11-01 05:55:00|8426.1|8411.1|8426.1|8411.1|8426.2|8411.2|8426.1|8411.1|5
1730441400000|2024-11-01 06:10:00|8426.2|8411.2|8426.2|8411.2|8426.2|8411.2|8426.2|8411.2|1
1730441700000|2024-11-01 06:15:00|8426.3|8411.3|8426.4|8411.4|8426.4|8411.4|8426.3|8411.3|2
1730442000000|2024-11-01 06:20:00|8426.3|8411.3|8426.3|8411.3|8426.3|8411.3|8426.1|8411.1|8
1730442300000|2024-11-01 06:25:00|8426.2|8411.2|8426.2|8411.2|8426.3|8411.3|8426.1|8411.1|7
1730442600000|2024-11-01 06:30:00|8426.1|8411.1|8426.2|8411.2|8426.3|8411.3|8426.1|8411.1|12
1730442900000|2024-11-01 06:35:00|8426.1|8411.1|8430.8|8405.8|8431.1|8411.2|8426.1|8405.8|10
1730443200000|2024-11-01 06:40:00|8430.6|8405.6|8430.8|8405.8|8430.8|8405.8|8430.6|8405.6|8
1730443500000|2024-11-01 06:45:00|8430.7|8405.7|8430.7|8405.7|8430.8|8405.8|8430.7|8405.7|5
1730443800000|2024-11-01 06:50:00|8430.6|8405.6|8430.7|8405.7|8430.8|8405.8|8430.6|8405.6|5
1730444100000|2024-11-01 06:55:00|8430.6|8405.6|8430.7|8405.7|8430.8|8405.8|8430.6|8405.6|17
1730444400000|2024-11-01 07:00:00|8430.8|8405.8|8430.8|8405.8|8430.8|8405.8|8430.6|8405.6|7
1730444700000|2024-11-01 07:05:00|8430.6|8405.6|8430.8|8405.8|8430.8|8405.8|8430.6|8405.6|2
1730445000000|2024-11-01 07:10:00|8430.7|8405.7|8425.7|8410.7|8430.7|8410.7|8425.7|8405.7|2
1730445300000|2024-11-01 07:15:00|8425.6|8410.6|8425.4|8410.4|8425.7|8410.7|8425.4|8410.4|5
1730445900000|2024-11-01 07:25:00|8425.3|8410.3|8430|8405|8430|8410.4|8425.3|8405|4
1730446200000|2024-11-01 07:30:00|8425|8410|8425.3|8410.3|8425.3|8410.3|8424.9|8409.9|10
1730447100000|2024-11-01 07:45:00|8425.2|8410.2|8425.7|8410.7|8425.7|8410.7|8425.2|8410.2|3
1730447400000|2024-11-01 07:50:00|8425.5|8410.5|8425.4|8410.4|8425.5|8410.5|8425.3|8410.3|4
1730447700000|2024-11-01 07:55:00|8425.3|8410.3|8425|8410|8425.4|8410.4|8424.8|8409.8|9
1730448000000|2024-11-01 08:00:00|8430|8405|8424.5|8409.5|8430.1|8410.2|8424.5|8405|19
1730448300000|2024-11-01 08:05:00|8424.7|8409.7|8429.8|8404.8|8429.8|8409.8|8424.7|8404.8|3
1730448600000|2024-11-01 08:10:00|8429.6|8404.6|8423.4|8408.4|8429.6|8408.4|8423.4|8403.4|16
1730448900000|2024-11-01 08:15:00|8423.5|8408.5|8423.7|8408.7|8423.9|8408.9|8423.5|8408.5|5
1730449200000|2024-11-01 08:20:00|8423.9|8408.9|8423.1|8408.1|8423.9|8408.9|8423.1|8408.1|16
1730449500000|2024-11-01 08:25:00|8423.2|8408.2|8423.3|8408.3|8423.3|8408.3|8423.1|8408.1|10
1730449800000|2024-11-01 08:30:00|8423.4|8408.4|8423.3|8408.3|8423.4|8408.4|8423.3|8408.3|2
1730450100000|2024-11-01 08:35:00|8423.4|8408.4|8423.4|8408.4|8423.9|8408.9|8423.3|8408.3|10
1730450400000|2024-11-01 08:40:00|8423.5|8408.5|8423.9|8408.9|8423.9|8408.9|8423.5|8408.5|10
1730450700000|2024-11-01 08:45:00|8424.1|8409.1|8429.1|8404.1|8429.1|8409.1|8424.1|8404.1|2
1730451000000|2024-11-01 08:50:00|8429.2|8404.2|8429.2|8404.2|8429.2|8404.2|8429.2|8404.2|1
1730451300000|2024-11-01 08:55:00|8429.1|8404.1|8424.1|8409.1|8429.1|8409.1|8424.1|8404.1|2
1730451600000|2024-11-01 09:00:00|8429.1|8404.1|8428.9|8403.9|8429.1|8409.1|8423.7|8403.7|11
1730451900000|2024-11-01 09:05:00|8429|8404|8429.2|8404.2|8429.2|8408.8|8423.7|8403.5|20
1730452200000|2024-11-01 09:10:00|8424.2|8409.2|8424.1|8409.1|8424.3|8409.3|8424.1|8409.1|4
1730452800000|2024-11-01 09:20:00|8424.2|8409.2|8424|8409|8424.2|8409.2|8424|8409|5
1730453100000|2024-11-01 09:25:00|8423.9|8408.9|8423.9|8408.9|8424|8409|8423.9|8408.9|3
1730454300000|2024-11-01 09:45:00|8424|8409|8423.9|8408.9|8424|8409|8423.9|8408.9|2
1730454600000|2024-11-01 09:50:00|8423.7|8408.7|8423.3|8408.3|8423.7|8408.7|8423.3|8408.3|7
1730454900000|2024-11-01 09:55:00|8423.5|8408.5|8423.5|8408.5|8423.7|8408.7|8423.3|8408.3|9
1730455200000|2024-11-01 10:00:00|8423.4|8408.4|8423.4|8408.4|8423.5|8408.5|8423.4|8408.4|3
1730455500000|2024-11-01 10:05:00|8423.5|8408.5|8423.3|8408.3|8423.5|8408.5|8423.3|8408.3|2
1730456700000|2024-11-01 10:25:00|8423.4|8408.4|8429.1|8404.1|8429.1|8409.1|8423.4|8404|8
1730457000000|2024-11-01 10:30:00|8424.1|8409.1|8429.1|8404.1|8429.1|8409.1|8424.1|8404.1|2
1730457600000|2024-11-01 10:40:00|8428.9|8403.9|8428.8|8403.8|8428.9|8403.9|8428.7|8403.7|5
1730457900000|2024-11-01 10:45:00|8428.9|8403.9|8424.2|8409.2|8429.4|8409.2|8424.2|8403.9|4
1730458500000|2024-11-01 10:55:00|8424.1|8409.1|8423.7|8408.7|8424.1|8409.1|8423.7|8408.7|4
1730459400000|2024-11-01 11:10:00|8424|8409|8423.7|8408.7|8424|8409|8423.6|8408.6|4
1730460600000|2024-11-01 11:30:00|8423.9|8408.9|8423.7|8408.7|8423.9|8408.9|8423.7|8408.7|2
1730461200000|2024-11-01 11:40:00|8423.8|8408.8|8423.7|8408.7|8423.8|8408.8|8423.7|8408.7|2
1730462100000|2024-11-01 11:55:00|8423.5|8408.5|8423.7|8408.7|8423.7|8408.7|8423.5|8408.5|3
1730462700000|2024-11-01 12:05:00|8423.6|8408.6|8423.6|8408.6|8423.7|8408.7|8423.6|8408.6|3
1730463000000|2024-11-01 12:10:00|8423.7|8408.7|8423.7|8408.7|8423.7|8408.7|8423.6|8408.6|3
1730463300000|2024-11-01 12:15:00|8423.5|8408.5|8423.7|8408.7|8428.8|8408.8|8423.4|8403.7|12
1730463600000|2024-11-01 12:20:00|8428.7|8403.7|8428.7|8403.7|8428.8|8403.8|8428.7|8403.7|3
1730463900000|2024-11-01 12:25:00|8428.5|8403.5|8428.7|8403.7|8429|8404|8428.4|8403.4|20
1730464200000|2024-11-01 12:30:00|8428.6|8403.6|8427.3|8402.3|8428.6|8403.6|8426.6|8401.6|162
1730464500000|2024-11-01 12:35:00|8427.5|8402.5|8426.3|8401.3|8427.5|8406.8|8421.3|8401.3|62
1730464800000|2024-11-01 12:40:00|8426.4|8401.4|8427.4|8402.4|8427.6|8402.6|8426.3|8401.3|16
1730465100000|2024-11-01 12:45:00|8427.5|8402.5|8428.7|8403.7|8428.7|8403.7|8427.5|8402.5|15
1730465400000|2024-11-01 12:50:00|8428.8|8403.8|8427.6|8402.6|8428.8|8403.8|8427.4|8402.4|15
1730465700000|2024-11-01 12:55:00|8427.4|8402.4|8427.8|8402.8|8427.8|8402.8|8427.3|8402.3|8
1730466000000|2024-11-01 13:00:00|8427.7|8402.7|8423.1|8408.1|8427.9|8408.2|8422.7|8402.4|25
1730466300000|2024-11-01 13:05:00|8423|8408|8427.3|8402.3|8427.4|8408.2|8422.4|8402.2|28
1730466600000|2024-11-01 13:10:00|8427.4|8402.4|8428.3|8403.3|8428.6|8403.6|8427.4|8402.4|20
1730466900000|2024-11-01 13:15:00|8428.2|8403.2|8428|8403|8428.2|8403.2|8427.8|8402.8|14
1730467200000|2024-11-01 13:20:00|8427.9|8402.9|8428.3|8403.3|8428.3|8403.3|8427.9|8402.9|6
1730467500000|2024-11-01 13:25:00|8423.4|8408.4|8423|8408|8428.3|8408.4|8423|8402.9|6
1730467800000|2024-11-01 13:30:00|8422.9|8407.9|8422.4|8407.4|8422.9|8407.9|8422.2|8407.2|17
1730468100000|2024-11-01 13:35:00|8427.4|8402.4|8427.3|8402.3|8427.6|8402.6|8427.3|8402.3|6
1730468400000|2024-11-01 13:40:00|8427.4|8402.4|8426.9|8401.9|8427.4|8402.4|8426.9|8401.9|7
1730468700000|2024-11-01 13:45:00|8427|8402|8427.3|8402.3|8427.3|8407|8422|8401.9|20
1730469300000|2024-11-01 13:55:00|8427.4|8402.4|8427.7|8402.7|8428.1|8403.1|8427.3|8402.3|19
1730469600000|2024-11-01 14:00:00|8427.3|8402.3|8427.8|8402.8|8427.8|8402.8|8427.3|8402.3|23
1730469900000|2024-11-01 14:05:00|8427.9|8402.9|8428|8403|8428.6|8403.6|8427.8|8402.8|38
1730470200000|2024-11-01 14:10:00|8427.9|8402.9|8427.9|8402.9|8428|8403|8427.9|8402.9|3
1730470500000|2024-11-01 14:15:00|8428|8403|8428.2|8403.2|8428.7|8403.7|8428|8403|11
1730470800000|2024-11-01 14:20:00|8428.3|8403.3|8428.3|8403.3|8428.6|8403.6|8428.3|8403.3|21
1730471100000|2024-11-01 14:25:00|8428.4|8403.4|8423.4|8408.4|8428.4|8408.4|8423.3|8403.3|7
1730471400000|2024-11-01 14:30:00|8423.3|8408.3|8427.8|8402.8|8428.7|8408.8|8423.3|8402.3|29
1730471700000|2024-11-01 14:35:00|8427.9|8402.9|8428.4|8403.4|8428.4|8403.4|8427.9|8402.9|6
1730472000000|2024-11-01 14:40:00|8428.3|8403.3|8428.3|8403.3|8428.3|8403.3|8428.3|8403.3|1
1730472300000|2024-11-01 14:45:00|8428.4|8403.4|8427.8|8402.8|8428.4|8403.4|8427.8|8402.8|5
1730472600000|2024-11-01 14:50:00|8427.9|8402.9|8427.8|8402.8|8427.9|8402.9|8427.7|8402.7|6
1730472900000|2024-11-01 14:55:00|8427.7|8402.7|8427.8|8402.8|8427.8|8402.8|8427.7|8402.7|26
1730473200000|2024-11-01 15:00:00|8427.7|8402.7|8427.7|8402.7|8427.8|8402.8|8427.7|8402.7|13
1730473500000|2024-11-01 15:05:00|8427.8|8402.8|8423.1|8408.1|8427.9|8408.1|8423|8402.7|12
1730473800000|2024-11-01 15:10:00|8423.2|8408.2|8423.2|8408.2|8423.2|8408.2|8423.2|8408.2|1
1730475000000|2024-11-01 15:30:00|8423.1|8408.1|8422.8|8407.8|8423.1|8408.1|8422.8|8407.8|3
1730475300000|2024-11-01 15:35:00|8427.7|8402.7|8427.7|8402.7|8427.7|8402.7|8427.7|8402.7|1
1730475600000|2024-11-01 15:40:00|8427.8|8402.8|8427.7|8402.7|8427.8|8402.8|8427.7|8402.7|2
1730475900000|2024-11-01 15:45:00|8422.8|8407.8|8422.8|8407.8|8422.8|8407.8|8422.8|8407.8|1
1730476200000|2024-11-01 15:50:00|8422.9|8407.9|8422.8|8407.8|8422.9|8407.9|8422.8|8407.8|2
1730476500000|2024-11-01 15:55:00|8427.7|8402.7|8427.7|8402.7|8427.7|8402.7|8427.7|8402.7|1
1730476800000|2024-11-01 16:00:00|8427.9|8402.9|8427.9|8402.9|8427.9|8402.9|8427.6|8402.6|22
1730477100000|2024-11-01 16:05:00|8427.8|8402.8|8427.9|8402.9|8427.9|8402.9|8427.7|8402.7|14
1730477400000|2024-11-01 16:10:00|8427.8|8402.8|8427.6|8402.6|8427.9|8402.9|8426.7|8401.7|22
1730477700000|2024-11-01 16:15:00|8427.7|8402.7|8428.5|8403.5|8429.1|8404.1|8427.7|8402.7|23
1730478000000|2024-11-01 16:20:00|8428.6|8403.6|8429.1|8404.1|8429.5|8404.5|8428.6|8403.6|16
1730478300000|2024-11-01 16:25:00|8429.2|8404.2|8429.1|8404.1|8429.4|8404.4|8428.7|8403.7|16
1730478900000|2024-11-01 16:35:00|8428.9|8403.9|8429.1|8404.1|8429.2|8404.2|8428.7|8403.7|10
1730479200000|2024-11-01 16:40:00|8429.2|8404.2|8429.2|8404.2|8429.2|8404.2|8429.2|8404.2|1
1730479500000|2024-11-01 16:45:00|8429|8404|8429.2|8404.2|8429.2|8404.2|8428.8|8403.8|6
1730479800000|2024-11-01 16:50:00|8429|8404|8428.8|8403.8|8429|8404|8428.7|8403.7|4
1730480100000|2024-11-01 16:55:00|8428.7|8403.7|8428.7|8403.7|8428.7|8403.7|8428.7|8403.7|1
1730481000000|2024-11-01 17:10:00|8428.8|8403.8|8428.8|8403.8|8429.1|8404.1|8428.7|8403.7|7
1730481300000|2024-11-01 17:15:00|8428.9|8403.9|8428.8|8403.8|8428.9|8403.9|8428.8|8403.8|2
1730481600000|2024-11-01 17:20:00|8428.9|8403.9|8428.8|8403.8|8429.1|8404.1|8428.8|8403.8|6
1730481900000|2024-11-01 17:25:00|8429|8404|8429.1|8404.1|8429.2|8404.2|8429|8404|3
1730482200000|2024-11-01 17:30:00|8429.3|8404.3|8430.1|8405.1|8430.1|8405.1|8429.3|8404.3|5
1730482500000|2024-11-01 17:35:00|8430.3|8405.3|8430.3|8405.3|8430.3|8405.3|8430.3|8405.3|1
1730482800000|2024-11-01 17:40:00|8430.5|8405.5|8430.5|8405.5|8430.6|8405.6|8430.5|8405.5|5
1730483100000|2024-11-01 17:45:00|8430.6|8405.6|8431.3|8406.3|8431.3|8406.3|8430.5|8405.5|10
1730483400000|2024-11-01 17:50:00|8431.1|8406.1|8431.3|8406.3|8431.3|8406.3|8431.1|8406.1|8
1730484000000|2024-11-01 18:00:00|8431.5|8406.5|8431.3|8406.3|8431.5|8406.5|8431.3|8406.3|2
1730484300000|2024-11-01 18:05:00|8431.5|8406.5|8431.3|8406.3|8431.5|8406.5|8431.3|8406.3|4
1730484600000|2024-11-01 18:10:00|8431.5|8406.5|8431.3|8406.3|8431.5|8406.5|8431.1|8406.1|4
1730485200000|2024-11-01 18:20:00|8431.2|8406.2|8431.1|8406.1|8431.3|8406.3|8431.1|8406.1|10
1730485500000|2024-11-01 18:25:00|8431.2|8406.2|8431|8406|8431.2|8406.2|8431|8406|5
1730485800000|2024-11-01 18:30:00|8430.9|8405.9|8430.9|8405.9|8430.9|8405.9|8430.9|8405.9|1
1730486700000|2024-11-01 18:45:00|8431|8406|8431|8406|8431|8406|8431|8406|1
1730487000000|2024-11-01 18:50:00|8430.9|8405.9|8430.9|8405.9|8430.9|8405.9|8430.9|8405.9|1
1730487300000|2024-11-01 18:55:00|8431|8406|8431|8406|8431|8406|8431|8406|1
1730488500000|2024-11-01 19:15:00|8431.1|8406.1|8431.1|8406.1|8431.1|8406.1|8431.1|8406.1|1
1730489400000|2024-11-01 19:30:00|8431.3|8406.3|8431.1|8406.1|8431.3|8406.3|8431.1|8406.1|2
1730491200000|2024-11-01 20:00:00|8431|8406|8431|8406|8431|8406|8431|8406|1
1730492100000|2024-11-01 20:15:00|8431.1|8406.1|8431.1|8406.1|8431.1|8406.1|8431.1|8406.1|1
1730492400000|2024-11-01 20:20:00|8431.3|8406.3|8431.3|8406.3|8431.3|8406.3|8431.1|8406.1|3
1730492700000|2024-11-01 20:25:00|8431.2|8406.2|8431.2|8406.2|8431.2|8406.2|8431.2|8406.2|1
1730493000000|2024-11-01 20:30:00|8431.1|8406.1|8430.7|8405.7|8431.1|8406.1|8430.7|8405.7|3
1730684700000|2024-11-04 01:45:00|8423.8|8408.8|8423.8|8408.8|8423.8|8408.8|8423.8|8408.8|1
1730685000000|2024-11-04 01:50:00|8428.6|8403.6|8427.7|8402.7|8428.6|8408.2|8423.2|8402.7|23
1730685300000|2024-11-04 01:55:00|8427.6|8402.6|8427.6|8402.6|8427.6|8402.6|8427.6|8402.6|1
1730685600000|2024-11-04 02:00:00|8427.6|8402.6|8427.6|8402.6|8427.6|8402.6|8427.6|8402.6|1
1730685900000|2024-11-04 02:05:00|8427.7|8402.7|8427.6|8402.6|8427.7|8402.7|8427.2|8402.2|9
1730686200000|2024-11-04 02:10:00|8427.8|8402.8|8428.8|8403.8|8428.8|8408.8|8423.6|8402.7|17
1730686500000|2024-11-04 02:15:00|8428.9|8403.9|8424.3|8409.3|8429.2|8409.3|8424.3|8403.9|5
1730686800000|2024-11-04 02:20:00|8429.2|8404.2|8429|8404|8429.2|8404.2|8429|8404|3
1730687400000|2024-11-04 02:30:00|8424.2|8409.2|8429.2|8404.2|8429.2|8409.4|8424.2|8404.1|10
1730688000000|2024-11-04 02:40:00|8429.1|8404.1|8429.2|8404.2|8429.4|8404.4|8429.1|8404.1|4
1730688300000|2024-11-04 02:45:00|8429.4|8404.4|8424.3|8409.3|8429.4|8409.4|8424.2|8404.2|10
1730688600000|2024-11-04 02:50:00|8424.4|8409.4|8424.3|8409.3|8424.4|8409.4|8424.3|8409.3|2
1730688900000|2024-11-04 02:55:00|8429.3|8404.3|8429.1|8404.1|8429.3|8404.3|8429.1|8404.1|3
1730689200000|2024-11-04 03:00:00|8429|8404|8428.8|8403.8|8429.1|8404.1|8428.6|8403.6|11
1730689500000|2024-11-04 03:05:00|8428.7|8403.7|8428.8|8403.8|8429.2|8404.2|8428.7|8403.7|11
1730689800000|2024-11-04 03:10:00|8423.8|8408.8|8423.8|8408.8|8423.8|8408.8|8423.8|8408.8|1
1730691000000|2024-11-04 03:30:00|8424|8409|8424.6|8409.6|8430|8410|8424|8403.9|50
1730691300000|2024-11-04 03:35:00|8424.4|8409.4|8424.4|8409.4|8429.4|8409.8|8424.2|8404.4|20
1730691600000|2024-11-04 03:40:00|8424.6|8409.6|8429.4|8404.4|8429.5|8409.6|8423.5|8403.7|55
1730691900000|2024-11-04 03:45:00|8429.5|8404.5|8429.4|8404.4|8429.5|8404.5|8429.3|8404.3|6
1730692200000|2024-11-04 03:50:00|8424.3|8409.3|8424.3|8409.3|8424.3|8409.3|8424.3|8409.3|1
1730692500000|2024-11-04 03:55:00|8424.2|8409.2|8424.3|8409.3|8424.3|8409.3|8424.1|8409.1|4
1730692800000|2024-11-04 04:00:00|8424.4|8409.4|8429.2|8404.2|8429.2|8409.4|8423.7|8403.8|13
1730693100000|2024-11-04 04:05:00|8429.1|8404.1|8429.4|8404.4|8429.4|8404.4|8429.1|8404.1|4
1730693400000|2024-11-04 04:10:00|8429.3|8404.3|8424.3|8409.3|8429.5|8409.5|8424.3|8404.2|13
1730693700000|2024-11-04 04:15:00|8424.2|8409.2|8429.4|8404.4|8429.4|8409.3|8424.1|8404.4|6
1730694000000|2024-11-04 04:20:00|8429.6|8404.6|8429.6|8404.6|8429.6|8409.5|8424.4|8404.4|14
1730694300000|2024-11-04 04:25:00|8429.5|8404.5|8429.6|8404.6|8429.6|8404.6|8429.4|8404.4|6
1730694600000|2024-11-04 04:30:00|8424.8|8409.8|8424.8|8409.8|8424.8|8409.8|8424.8|8409.8|1
1730694900000|2024-11-04 04:35:00|8424.7|8409.7|8424.8|8409.8|8425|8410|8424.7|8409.7|4
1730695500000|2024-11-04 04:45:00|8425|8410|8424.8|8409.8|8425|8410|8424.8|8409.8|8
1730695800000|2024-11-04 04:50:00|8424.9|8409.9|8424.8|8409.8|8425|8410|8424.8|8409.8|6
1730696100000|2024-11-04 04:55:00|8425|8410|8424.8|8409.8|8425|8410|8424.8|8409.8|6
1730696400000|2024-11-04 05:00:00|8425|8410|8425.3|8410.3|8425.3|8410.3|8424.8|8409.8|18
1730696700000|2024-11-04 05:05:00|8425.4|8410.4|8425.4|8410.4|8425.4|8410.4|8425.4|8410.4|1
1730697300000|2024-11-04 05:15:00|8425.5|8410.5|8425.3|8410.3|8425.5|8410.5|8425.3|8410.3|3
1730697900000|2024-11-04 05:25:00|8425.2|8410.2|8425.3|8410.3|8425.4|8410.4|8425.1|8410.1|7
1730698200000|2024-11-04 05:30:00|8425.4|8410.4|8425.5|8410.5|8425.5|8410.5|8425.4|8410.4|2
1730698500000|2024-11-04 05:35:00|8425.4|8410.4|8425.4|8410.4|8425.5|8410.5|8425.3|8410.3|9
1730698800000|2024-11-04 05:40:00|8425.5|8410.5|8425.8|8410.8|8425.8|8410.8|8425.4|8410.4|14
1730699100000|2024-11-04 05:45:00|8425.7|8410.7|8425.3|8410.3|8425.7|8410.7|8425.3|8410.3|21
1730699700000|2024-11-04 05:55:00|8425.1|8410.1|8425.5|8410.5|8425.5|8410.5|8424.8|8409.8|15
1730700000000|2024-11-04 06:00:00|8425.6|8410.6|8426.7|8411.7|8426.7|8411.7|8425.6|8410.6|10
1730700300000|2024-11-04 06:05:00|8426.8|8411.8|8426.3|8411.3|8426.8|8411.8|8425.9|8410.9|23
1730700600000|2024-11-04 06:10:00|8426.2|8411.2|8426.3|8411.3|8426.4|8411.4|8425.9|8410.9|24
1730700900000|2024-11-04 06:15:00|8426.4|8411.4|8427.3|8412.3|8427.8|8412.8|8426.4|8411.4|47
1730701500000|2024-11-04 06:25:00|8427.5|8412.5|8427.4|8412.4|8427.5|8412.5|8427.3|8412.3|4
1730701800000|2024-11-04 06:30:00|8427.5|8412.5|8433.7|8408.7|8433.7|8413.4|8427.4|8408.2|39
1730702100000|2024-11-04 06:35:00|8433.5|8408.5|8427.8|8412.8|8433.5|8413.1|8427.7|8407.7|37
1730702400000|2024-11-04 06:40:00|8427.9|8412.9|8427.8|8412.8|8428|8413|8427.6|8412.6|15
1730702700000|2024-11-04 06:45:00|8427.9|8412.9|8427.9|8412.9|8427.9|8412.9|8427.9|8412.9|1
1730703000000|2024-11-04 06:50:00|8428|8413|8428|8413|8428.2|8413.2|8427.9|8412.9|8
1730703300000|2024-11-04 06:55:00|8428.2|8413.2|8428.8|8413.8|8433.8|8413.8|8428.2|8408.5|16
1730703600000|2024-11-04 07:00:00|8428.7|8413.7|8428.3|8413.3|8428.7|8413.7|8428.3|8413.3|13
1730703900000|2024-11-04 07:05:00|8428.4|8413.4|8428.3|8413.3|8434.2|8414.3|8428.3|8408.4|34
1730704200000|2024-11-04 07:10:00|8428.4|8413.4|8433.5|8408.5|8433.7|8413.8|8428.3|8408.5|19
1730704500000|2024-11-04 07:15:00|8433.6|8408.6|8433.5|8408.5|8433.6|8413.6|8428.3|8408.4|30
1730704800000|2024-11-04 07:20:00|8433.6|8408.6|8434.2|8409.2|8434.2|8409.2|8433.6|8408.6|11
1730705100000|2024-11-04 07:25:00|8434.4|8409.4|8428.7|8413.7|8434.8|8413.8|8428.6|8408.5|41
1730705400000|2024-11-04 07:30:00|8428.8|8413.8|8428.7|8413.7|8428.8|8413.8|8428.7|8413.7|4
1730705700000|2024-11-04 07:35:00|8428.8|8413.8|8429.5|8414.5|8429.5|8414.5|8428.8|8413.8|10
1730706000000|2024-11-04 07:40:00|8429.4|8414.4|8428.8|8413.8|8429.4|8414.4|8428.8|8413.8|23
1730706300000|2024-11-04 07:45:00|8429|8414|8429.4|8414.4|8429.4|8414.4|8429|8414|9
1730706600000|2024-11-04 07:50:00|8429.3|8414.3|8429.3|8414.3|8429.4|8414.4|8428.8|8413.8|20
1730706900000|2024-11-04 07:55:00|8429.4|8414.4|8429.2|8414.2|8429.5|8414.5|8429.1|8414.1|20
1730707200000|2024-11-04 08:00:00|8429.3|8414.3|8428|8413|8433.9|8414.4|8428|8408.1|47
1730707500000|2024-11-04 08:05:00|8433.1|8408.1|8427.8|8412.8|8433.1|8413.3|8427.8|8408.1|19
1730707800000|2024-11-04 08:10:00|8427.9|8412.9|8428.3|8413.3|8428.4|8413.4|8427.9|8412.9|14
1730708100000|2024-11-04 08:15:00|8428.4|8413.4|8428.4|8413.4|8428.5|8413.5|8428.3|8413.3|13
1730708400000|2024-11-04 08:20:00|8428.5|8413.5|8428.4|8413.4|8428.5|8413.5|8428.3|8413.3|26
1730708700000|2024-11-04 08:25:00|8428.3|8413.3|8433.6|8408.6|8433.7|8413.5|8428.3|8408.3|26
1730709000000|2024-11-04 08:30:00|8433.5|8408.5|8433.5|8408.5|8433.7|8408.7|8433.5|8408.5|6
1730709300000|2024-11-04 08:35:00|8433.6|8408.6|8433.8|8408.8|8434|8409|8433.5|8408.5|11
1730709600000|2024-11-04 08:40:00|8433.7|8408.7|8433.8|8408.8|8433.9|8408.9|8433.7|8408.7|8
1730709900000|2024-11-04 08:45:00|8433.9|8408.9|8433.8|8408.8|8433.9|8408.9|8433.8|8408.8|8
1730710200000|2024-11-04 08:50:00|8433.9|8408.9|8434.4|8409.4|8434.5|8409.5|8433.8|8408.8|16
1730710500000|2024-11-04 08:55:00|8434.3|8409.3|8434.1|8409.1|8434.3|8409.3|8434.1|8409.1|9
1730710800000|2024-11-04 09:00:00|8434|8409|8433.9|8408.9|8434|8409|8433.6|8408.6|6
1730711100000|2024-11-04 09:05:00|8433.7|8408.7|8433.9|8408.9|8434|8409|8433.7|8408.7|7
1730711400000|2024-11-04 09:10:00|8434|8409|8434|8409|8434|8409|8433.9|8408.9|11
1730711700000|2024-11-04 09:15:00|8433.9|8408.9|8434.3|8409.3|8434.5|8409.5|8433.9|8408.9|25
1730712000000|2024-11-04 09:20:00|8434.4|8409.4|8433.7|8408.7|8434.5|8414.4|8429.1|8408.6|27
1730712300000|2024-11-04 09:25:00|8433.6|8408.6|8433.7|8408.7|8433.8|8408.8|8433.3|8408.3|12
1730712600000|2024-11-04 09:30:00|8433.5|8408.5|8433.7|8408.7|8433.7|8408.7|8433.5|8408.5|3
1730712900000|2024-11-04 09:35:00|8433.8|8408.8|8433.7|8408.7|8433.8|8408.8|8433.7|8408.7|2
1730713200000|2024-11-04 09:40:00|8433.6|8408.6|8429.2|8414.2|8433.6|8414.2|8428.6|8408.6|9
1730713500000|2024-11-04 09:45:00|8429.1|8414.1|8428.8|8413.8|8429.1|8414.1|8428.8|8413.8|9
1730713800000|2024-11-04 09:50:00|8428.7|8413.7|8428.6|8413.6|8428.8|8413.8|8428.6|8413.6|12
1730714100000|2024-11-04 09:55:00|8428.5|8413.5|8432.9|8407.9|8433.6|8413.5|8427.9|8407.7|34
1730714400000|2024-11-04 10:00:00|8428|8413|8428.5|8413.5|8432.9|8413.5|8427.9|8407.9|19
1730714700000|2024-11-04 10:05:00|8428.4|8413.4|8428.4|8413.4|8428.4|8413.4|8428.3|8413.3|3
1730715000000|2024-11-04 10:10:00|8428.6|8413.6|8428.6|8413.6|8428.6|8413.6|8428.6|8413.6|1
1730715300000|2024-11-04 10:15:00|8428.5|8413.5|8428.6|8413.6|8428.6|8413.6|8428.4|8413.4|4
1730715600000|2024-11-04 10:20:00|8428.5|8413.5|8433.5|8408.5|8433.6|8413.6|8428.5|8408.5|7
1730715900000|2024-11-04 10:25:00|8433.4|8408.4|8433.2|8408.2|8433.5|8408.5|8432.9|8407.9|25
1730716200000|2024-11-04 10:30:00|8433.3|8408.3|8428.2|8413.2|8433.3|8413.2|8428.2|8408.2|21
1730716500000|2024-11-04 10:35:00|8428.1|8413.1|8428.3|8413.3|8428.3|8413.3|8428.1|8413.1|11
1730716800000|2024-11-04 10:40:00|8428.4|8413.4|8428.3|8413.3|8428.6|8413.6|8428.3|8413.3|12
1730717100000|2024-11-04 10:45:00|8428.4|8413.4|8428.6|8413.6|8428.6|8413.6|8428.4|8413.4|2
1730717400000|2024-11-04 10:50:00|8428.8|8413.8|8428.5|8413.5|8428.8|8413.8|8428.2|8413.2|12
1730717700000|2024-11-04 10:55:00|8428.4|8413.4|8428.5|8413.5|8428.6|8413.6|8428.3|8413.3|20
1730718000000|2024-11-04 11:00:00|8428.6|8413.6|8428.5|8413.5|8428.6|8413.6|8428.4|8413.4|18
1730718300000|2024-11-04 11:05:00|8428.6|8413.6|8428.3|8413.3|8428.6|8413.6|8428.3|8413.3|3
1730718600000|2024-11-04 11:10:00|8428.4|8413.4|8428.2|8413.2|8428.4|8413.4|8428|8413|17
1730718900000|2024-11-04 11:15:00|8428.1|8413.1|8427.9|8412.9|8428.1|8413.1|8427.9|8412.9|5
1730719200000|2024-11-04 11:20:00|8432.9|8407.9|8433.3|8408.3|8433.3|8413.2|8427.9|8407.9|10
1730721300000|2024-11-04 11:55:00|8428.3|8413.3|8428.3|8413.3|8428.3|8413.3|8428.3|8413.3|1
1730721600000|2024-11-04 12:00:00|8428.1|8413.1|8428.2|8413.2|8428.3|8413.3|8428.1|8413.1|3
1730722200000|2024-11-04 12:10:00|8428.3|8413.3|8428.3|8413.3|8428.3|8413.3|8428.3|8413.3|1
1730722500000|2024-11-04 12:15:00|8428.2|8413.2|8428.2|8413.2|8428.2|8413.2|8428.2|8413.2|1
1730723100000|2024-11-04 12:25:00|8428.3|8413.3|8428.3|8413.3|8428.3|8413.3|8428.2|8413.2|3
1730723400000|2024-11-04 12:30:00|8428.2|8413.2|8428.3|8413.3|8428.3|8413.3|8428.2|8413.2|2
1730724000000|2024-11-04 12:40:00|8428.4|8413.4|8428.3|8413.3|8428.4|8413.4|8428.3|8413.3|2
1730726400000|2024-11-04 13:20:00|8428.4|8413.4|8428.8|8413.8|8428.8|8413.8|8428.4|8413.4|3
1730726700000|2024-11-04 13:25:00|8428.7|8413.7|8428.7|8413.7|8433.7|8413.7|8428.7|8408.7|3
1730727000000|2024-11-04 13:30:00|8428.8|8413.8|8428.8|8413.8|8428.8|8413.8|8428.7|8413.7|3
1730727300000|2024-11-04 13:35:00|8428.9|8413.9|8428.8|8413.8|8428.9|8413.9|8428.8|8413.8|4
1730727600000|2024-11-04 13:40:00|8428.7|8413.7|8428.8|8413.8|8428.8|8413.8|8428.7|8413.7|10
1730727900000|2024-11-04 13:45:00|8428.9|8413.9|8434.3|8409.3|8434.3|8414.3|8428.9|8409.1|5
1730728200000|2024-11-04 13:50:00|8434.2|8409.2|8434.2|8409.2|8434.3|8409.3|8433.9|8408.9|17
1730728500000|2024-11-04 13:55:00|8434.1|8409.1|8434.1|8409.1|8434.3|8409.3|8433.8|8408.8|24
1730728800000|2024-11-04 14:00:00|8434|8409|8433.9|8408.9|8434.1|8409.1|8433.9|8408.9|19
1730729100000|2024-11-04 14:05:00|8433.8|8408.8|8433.9|8408.9|8433.9|8408.9|8433.7|8408.7|40
1730729400000|2024-11-04 14:10:00|8433.8|8408.8|8433.9|8408.9|8433.9|8408.9|8433.8|8408.8|4
1730729700000|2024-11-04 14:15:00|8433.8|8408.8|8433.9|8408.9|8433.9|8408.9|8433.8|8408.8|2
1730730000000|2024-11-04 14:20:00|8434.1|8409.1|8434.6|8409.6|8434.7|8409.7|8434.1|8409.1|11
1730730300000|2024-11-04 14:25:00|8434.5|8409.5|8434.6|8409.6|8434.6|8409.6|8434.4|8409.4|32
1730730600000|2024-11-04 14:30:00|8434.7|8409.7|8434.5|8409.5|8434.7|8409.7|8434.3|8409.3|13
1730730900000|2024-11-04 14:35:00|8434.4|8409.4|8434.5|8409.5|8434.6|8409.6|8434.3|8409.3|11
1730731200000|2024-11-04 14:40:00|8434.4|8409.4|8429.3|8414.3|8434.4|8414.5|8429.2|8409.3|16
1730731500000|2024-11-04 14:45:00|8429.2|8414.2|8429.2|8414.2|8429.6|8414.6|8428.8|8413.8|17
1730731800000|2024-11-04 14:50:00|8429.3|8414.3|8434.1|8409.1|8434.2|8414.3|8429.2|8409.1|7
1730732100000|2024-11-04 14:55:00|8434.2|8409.2|8434.1|8409.1|8434.2|8409.2|8434.1|8409.1|14
1730732400000|2024-11-04 15:00:00|8434.2|8409.2|8434.1|8409.1|8434.2|8414.2|8429.1|8409|18
1730732700000|2024-11-04 15:05:00|8434.2|8409.2|8434.8|8409.8|8434.9|8409.9|8434.2|8409.2|14
1730733000000|2024-11-04 15:10:00|8434.9|8409.9|8435.3|8410.3|8435.7|8410.7|8434.9|8409.9|25
1730733300000|2024-11-04 15:15:00|8435.2|8410.2|8434.9|8409.9|8435.3|8410.3|8434.7|8409.7|21
1730733600000|2024-11-04 15:20:00|8434.7|8409.7|8434.8|8409.8|8434.9|8414.9|8429.7|8409.6|18
1730733900000|2024-11-04 15:25:00|8434.9|8409.9|8434.9|8409.9|8434.9|8409.9|8434.9|8409.9|1
1730734200000|2024-11-04 15:30:00|8434.8|8409.8|8434.8|8409.8|8434.8|8409.8|8434.8|8409.8|1
1730734800000|2024-11-04 15:40:00|8434.9|8409.9|8435|8410|8435|8410|8434.8|8409.8|17
1730735100000|2024-11-04 15:45:00|8435.2|8410.2|8435.1|8410.1|8435.2|8410.2|8435|8410|10
1730735400000|2024-11-04 15:50:00|8435.3|8410.3|8435.3|8410.3|8435.4|8410.4|8435.3|8410.3|15
1730735700000|2024-11-04 15:55:00|8435.4|8410.4|8435.3|8410.3|8435.6|8410.6|8435.3|8410.3|36
1730736000000|2024-11-04 16:00:00|8435.2|8410.2|8435.7|8410.7|8435.7|8410.7|8435.2|8410.2|12
1730736300000|2024-11-04 16:05:00|8435.9|8410.9|8436.1|8411.1|8436.1|8411.1|8435.9|8410.9|15
1730736600000|2024-11-04 16:10:00|8436|8411|8436.1|8411.1|8436.1|8411.1|8435.5|8410.5|23
1730736900000|2024-11-04 16:15:00|8436.2|8411.2|8436.2|8411.2|8436.2|8411.2|8436.2|8411.2|1
1730737200000|2024-11-04 16:20:00|8436.3|8411.3|8436.3|8411.3|8436.4|8411.4|8436.2|8411.2|5
1730737500000|2024-11-04 16:25:00|8436.4|8411.4|8436.3|8411.3|8436.4|8411.4|8436.3|8411.3|2
1730738100000|2024-11-04 16:35:00|8436.4|8411.4|8437|8412|8437|8412|8436.3|8411.3|20
1730738400000|2024-11-04 16:40:00|8436.8|8411.8|8436.7|8411.7|8436.8|8411.8|8436.7|8411.7|2
1730739000000|2024-11-04 16:50:00|8436.8|8411.8|8436.5|8411.5|8436.8|8411.8|8436.4|8411.4|8
1730739300000|2024-11-04 16:55:00|8436.6|8411.6|8436.5|8411.5|8436.7|8411.7|8436.5|8411.5|3
1730739600000|2024-11-04 17:00:00|8436.6|8411.6|8436.5|8411.5|8436.6|8411.6|8436.5|8411.5|6
1730739900000|2024-11-04 17:05:00|8436.6|8411.6|8436.5|8411.5|8436.6|8411.6|8436.5|8411.5|10
1730740200000|2024-11-04 17:10:00|8436.4|8411.4|8436.7|8411.7|8436.9|8411.9|8436.4|8411.4|6
1730741100000|2024-11-04 17:25:00|8436.8|8411.8|8436.6|8411.6|8436.8|8411.8|8436.6|8411.6|5
1730742000000|2024-11-04 17:40:00|8436.7|8411.7|8436.6|8411.6|8436.8|8411.8|8436.6|8411.6|5
1730742300000|2024-11-04 17:45:00|8436.5|8411.5|8436.6|8411.6|8436.6|8411.6|8436.5|8411.5|4
1730742600000|2024-11-04 17:50:00|8436.5|8411.5|8436.5|8411.5|8436.6|8411.6|8436.5|8411.5|13
1730742900000|2024-11-04 17:55:00|8436.6|8411.6|8436.6|8411.6|8436.6|8411.6|8436.5|8411.5|17
1730743200000|2024-11-04 18:00:00|8436.5|8411.5|8436.7|8411.7|8436.8|8411.8|8436.5|8411.5|21
1730743500000|2024-11-04 18:05:00|8436.6|8411.6|8436.6|8411.6|8436.9|8411.9|8436.6|8411.6|19
1730743800000|2024-11-04 18:10:00|8436.7|8411.7|8436.6|8411.6|8436.7|8411.7|8436.6|8411.6|10
1730744100000|2024-11-04 18:15:00|8436.8|8411.8|8436.6|8411.6|8436.8|8411.8|8436.6|8411.6|6
1730744400000|2024-11-04 18:20:00|8436.7|8411.7|8436.6|8411.6|8436.7|8411.7|8436.6|8411.6|8
1730744700000|2024-11-04 18:25:00|8436.7|8411.7|8436.7|8411.7|8436.8|8411.8|8436.6|8411.6|21
1730745000000|2024-11-04 18:30:00|8436.6|8411.6|8436.6|8411.6|8436.7|8411.7|8436.6|8411.6|3
1730745300000|2024-11-04 18:35:00|8436.5|8411.5|8436.7|8411.7|8436.7|8411.7|8436.5|8411.5|7
1730745600000|2024-11-04 18:40:00|8436.6|8411.6|8436.6|8411.6|8436.6|8411.6|8436.6|8411.6|1
1730745900000|2024-11-04 18:45:00|8436.5|8411.5|8436.6|8411.6|8436.6|8411.6|8436.5|8411.5|10
1730746200000|2024-11-04 18:50:00|8436.5|8411.5|8436.6|8411.6|8436.6|8411.6|8436.5|8411.5|8
1730746500000|2024-11-04 18:55:00|8436.7|8411.7|8436.6|8411.6|8436.7|8411.7|8436.6|8411.6|22
1730746800000|2024-11-04 19:00:00|8436.7|8411.7|8436.6|8411.6|8436.7|8411.7|8436.6|8411.6|10
1730747400000|2024-11-04 19:10:00|8436.5|8411.5|8436.6|8411.6|8436.6|8411.6|8436.5|8411.5|2
1730747700000|2024-11-04 19:15:00|8436.5|8411.5|8436.6|8411.6|8436.6|8411.6|8436.5|8411.5|6
1730748000000|2024-11-04 19:20:00|8436.5|8411.5|8436.6|8411.6|8436.6|8411.6|8436.5|8411.5|6
1730748300000|2024-11-04 19:25:00|8436.5|8411.5|8436.8|8411.8|8436.8|8411.8|8436.5|8411.5|10
1730749200000|2024-11-04 19:40:00|8436.7|8411.7|8436.5|8411.5|8436.7|8411.7|8436.5|8411.5|3
1730750400000|2024-11-04 20:00:00|8436.7|8411.7|8437.3|8412.3|8437.5|8412.5|8436.7|8411.7|8
1730750700000|2024-11-04 20:05:00|8437.2|8412.2|8437.2|8412.2|8437.2|8412.2|8437.2|8412.2|1
1730751000000|2024-11-04 20:10:00|8437.1|8412.1|8437.5|8412.5|8437.6|8412.6|8437.1|8412.1|13
1730751300000|2024-11-04 20:15:00|8437.6|8412.6|8437.7|8412.7|8438.3|8413.3|8437.5|8412.5|22
1730751600000|2024-11-04 20:20:00|8437.6|8412.6|8438.5|8413.5|8438.9|8413.9|8437.6|8412.6|16
1730751900000|2024-11-04 20:25:00|8438.4|8413.4|8438.5|8413.5|8438.9|8413.9|8438.4|8413.4|18
1730752500000|2024-11-04 20:35:00|8438.7|8413.7|8439.3|8414.3|8439.3|8414.3|8438.7|8413.7|2
1730752800000|2024-11-04 20:40:00|8439.4|8414.4|8439.3|8414.3|8439.4|8414.4|8439.3|8414.3|2
1730753100000|2024-11-04 20:45:00|8439.1|8414.1|8439|8414|8439.3|8414.3|8439|8414|5
1730753400000|2024-11-04 20:50:00|8438.9|8413.9|8438.9|8413.9|8438.9|8413.9|8438.9|8413.9|1
1730754300000|2024-11-04 21:05:00|8438.7|8413.7|8439.7|8414.7|8439.8|8414.8|8438.7|8413.7|11
1730754600000|2024-11-04 21:10:00|8439.8|8414.8|8439|8414|8439.8|8414.8|8439|8414|5
1730754900000|2024-11-04 21:15:00|8438.8|8413.8|8438.6|8413.6|8439|8414|8438.4|8413.4|5
1730755200000|2024-11-04 21:20:00|8438.5|8413.5|8438.6|8413.6|8438.6|8413.6|8438.3|8413.3|11
1730755500000|2024-11-04 21:25:00|8438.7|8413.7|8438.6|8413.6|8438.9|8413.9|8438.6|8413.6|4
1730755800000|2024-11-04 21:30:00|8438.8|8413.8|8438.8|8413.8|8438.8|8413.8|8438.8|8413.8|1
1730756100000|2024-11-04 21:35:00|8438.6|8413.6|8438.6|8413.6|8438.6|8413.6|8438.6|8413.6|1
1730756400000|2024-11-04 21:40:00|8438.8|8413.8|8438.8|8413.8|8438.8|8413.8|8438.8|8413.8|1
1730756700000|2024-11-04 21:45:00|8438.6|8413.6|8438.5|8413.5|8438.6|8413.6|8438.2|8413.2|4
1730757300000|2024-11-04 21:55:00|8438.4|8413.4|8438.2|8413.2|8438.4|8413.4|8438.2|8413.2|2
1730770200000|2024-11-05 01:30:00|8436.4|8411.4|8436.9|8411.9|8437|8412|8436.4|8411.4|6
1730770500000|2024-11-05 01:35:00|8437|8412|8437.6|8412.6|8438|8413|8436.9|8411.9|9
1730770800000|2024-11-05 01:40:00|8438|8413|8437.2|8412.2|8438|8413|8437.2|8412.2|15
1730772000000|2024-11-05 02:00:00|8437.8|8412.8|8437.8|8412.8|8437.8|8412.8|8437.3|8412.3|7
1730772300000|2024-11-05 02:05:00|8437.4|8412.4|8437.5|8412.5|8437.8|8412.8|8437.3|8412.3|8
1730772600000|2024-11-05 02:10:00|8437.8|8412.8|8437.5|8412.5|8437.8|8412.8|8437.3|8412.3|6
1730772900000|2024-11-05 02:15:00|8437.4|8412.4|8437.3|8412.3|8437.5|8412.5|8437.3|8412.3|6
1730773200000|2024-11-05 02:20:00|8437.4|8412.4|8437.3|8412.3|8437.4|8412.4|8437.3|8412.3|2
1730773500000|2024-11-05 02:25:00|8437.6|8412.6|8437.8|8412.8|8437.8|8412.8|8437.6|8412.6|2
1730773800000|2024-11-05 02:30:00|8437.4|8412.4|8437.4|8412.4|8437.4|8412.4|8437.3|8412.3|5
1730774100000|2024-11-05 02:35:00|8437.3|8412.3|8438.1|8413.1|8438.1|8413.1|8437.3|8412.3|6
1730774400000|2024-11-05 02:40:00|8438.2|8413.2|8438.1|8413.1|8438.2|8413.2|8438.1|8413.1|2
1730774700000|2024-11-05 02:45:00|8438|8413|8437.9|8412.9|8438|8413|8437.7|8412.7|10
1730775000000|2024-11-05 02:50:00|8438|8413|8438.2|8413.2|8438.2|8413.2|8438|8413|3
1730775300000|2024-11-05 02:55:00|8438.1|8413.1|8438.1|8413.1|8438.1|8413.1|8438.1|8413.1|1
1730775600000|2024-11-05 03:00:00|8438.2|8413.2|8432.8|8417.8|8438.4|8418|8432.6|8412.9|25
1730775900000|2024-11-05 03:05:00|8432.7|8417.7|8432.3|8417.3|8432.7|8417.7|8432.1|8417.1|10
1730776200000|2024-11-05 03:10:00|8432.2|8417.2|8432.2|8417.2|8432.3|8417.3|8432.2|8417.2|3
1730776500000|2024-11-05 03:15:00|8432|8417|8431.6|8416.6|8432.2|8417.2|8431.6|8416.6|19
1730776800000|2024-11-05 03:20:00|8431.8|8416.8|8432.3|8417.3|8432.3|8417.3|8431.8|8416.8|11
1730777100000|2024-11-05 03:25:00|8432.2|8417.2|8430.7|8415.7|8435.5|8417.3|8430.3|8410.4|35
1730777400000|2024-11-05 03:30:00|8430.6|8415.6|8430.7|8415.7|8435.6|8415.9|8429.7|8410|49
1730777700000|2024-11-05 03:35:00|8430.6|8415.6|8430.3|8415.3|8435.1|8415.6|8429.6|8409.6|22
1730778000000|2024-11-05 03:40:00|8430.2|8415.2|8430|8415|8434.9|8415.2|8430|8409.9|4
1730778300000|2024-11-05 03:45:00|8429.9|8414.9|8429.7|8414.7|8429.9|8414.9|8429.7|8414.7|7
1730778600000|2024-11-05 03:50:00|8429.9|8414.9|8430.3|8415.3|8430.4|8415.4|8429.9|8414.9|6
1730778900000|2024-11-05 03:55:00|8430.2|8415.2|8430|8415|8430.2|8415.2|8429.9|8414.9|7
1730779200000|2024-11-05 04:00:00|8430.1|8415.1|8430.1|8415.1|8430.1|8415.1|8430|8415|13
1730779500000|2024-11-05 04:05:00|8430.2|8415.2|8429.8|8414.8|8430.2|8415.2|8429.8|8414.8|10
1730779800000|2024-11-05 04:10:00|8429.9|8414.9|8430.2|8415.2|8430.2|8415.2|8429.8|8414.8|9
1730780100000|2024-11-05 04:15:00|8430|8415|8429.9|8414.9|8430|8415|8429.9|8414.9|2
1730780400000|2024-11-05 04:20:00|8429.8|8414.8|8430.3|8415.3|8435.2|8415.4|8429.8|8409.9|12
1730780700000|2024-11-05 04:25:00|8430.2|8415.2|8430.3|8415.3|8430.4|8415.4|8430.1|8415.1|4
1730781000000|2024-11-05 04:30:00|8430.4|8415.4|8430.4|8415.4|8430.5|8415.5|8430.3|8415.3|9
1730781300000|2024-11-05 04:35:00|8430.5|8415.5|8430.4|8415.4|8430.5|8415.5|8430.4|8415.4|6
1730781600000|2024-11-05 04:40:00|8430.5|8415.5|8430.4|8415.4|8430.5|8415.5|8430.3|8415.3|14
1730781900000|2024-11-05 04:45:00|8430.5|8415.5|8430.4|8415.4|8430.5|8415.5|8430.3|8415.3|10
1730782200000|2024-11-05 04:50:00|8430.5|8415.5|8430.4|8415.4|8430.5|8415.5|8430.4|8415.4|6
1730782500000|2024-11-05 04:55:00|8430.3|8415.3|8430.3|8415.3|8430.4|8415.4|8430.3|8415.3|5
1730782800000|2024-11-05 05:00:00|8430.7|8415.7|8430.5|8415.5|8430.7|8415.7|8430.5|8415.5|11
1730783100000|2024-11-05 05:05:00|8430.6|8415.6|8430.5|8415.5|8430.6|8415.6|8430.5|8415.5|4
1730783700000|2024-11-05 05:15:00|8430.7|8415.7|8430.8|8415.8|8430.8|8415.8|8430.7|8415.7|2
1730784600000|2024-11-05 05:30:00|8430.9|8415.9|8431.2|8416.2|8431.2|8416.2|8430.9|8415.9|3
1730784900000|2024-11-05 05:35:00|8431.1|8416.1|8430.3|8415.3|8435.5|8416.1|8430.2|8410.5|17
1730785200000|2024-11-05 05:40:00|8430.2|8415.2|8430.3|8415.3|8430.4|8415.4|8430.2|8415.2|10
1730785500000|2024-11-05 05:45:00|8430.4|8415.4|8435.7|8410.7|8435.7|8415.7|8430.3|8410.5|15
1730785800000|2024-11-05 05:50:00|8435.6|8410.6|8435.9|8410.9|8436|8415.7|8430.7|8410.6|10
1730786100000|2024-11-05 05:55:00|8436|8411|8436|8411|8436|8411|8436|8411|1
1730786400000|2024-11-05 06:00:00|8436.1|8411.1|8435.3|8410.3|8436.1|8415.5|8430.5|8410.2|20
1730786700000|2024-11-05 06:05:00|8430.3|8415.3|8430.3|8415.3|8430.4|8415.4|8430.2|8415.2|5
1730787000000|2024-11-05 06:10:00|8430.2|8415.2|8430.3|8415.3|8430.3|8415.3|8430.2|8415.2|2
1730787300000|2024-11-05 06:15:00|8430.2|8415.2|8430.3|8415.3|8430.3|8415.3|8430|8415|14
1730787600000|2024-11-05 06:20:00|8430.2|8415.2|8430.3|8415.3|8430.3|8415.3|8429.9|8414.9|32
1730788200000|2024-11-05 06:30:00|8430.5|8415.5|8430.2|8415.2|8430.5|8415.5|8430.1|8415.1|15
1730788500000|2024-11-05 06:35:00|8435.1|8410.1|8435.3|8410.3|8435.3|8410.3|8435.1|8410.1|9
1730788800000|2024-11-05 06:40:00|8435.2|8410.2|8435|8410|8435.3|8410.3|8434.9|8409.9|22
1730789100000|2024-11-05 06:45:00|8435.2|8410.2|8435.3|8410.3|8435.3|8410.3|8434.8|8409.8|17
1730789400000|2024-11-05 06:50:00|8435.2|8410.2|8429.8|8414.8|8435.3|8414.8|8429.7|8409.7|20
1730789700000|2024-11-05 06:55:00|8430|8415|8430.3|8415.3|8430.5|8415.5|8429.8|8414.8|13
1730790000000|2024-11-05 07:00:00|8430.4|8415.4|8430.3|8415.3|8430.4|8415.4|8430.3|8415.3|2
1730790600000|2024-11-05 07:10:00|8430.1|8415.1|8430.3|8415.3|8430.4|8415.4|8430.1|8415.1|4
1730790900000|2024-11-05 07:15:00|8430.4|8415.4|8430.3|8415.3|8430.4|8415.4|8430.3|8415.3|4
1730791200000|2024-11-05 07:20:00|8430.2|8415.2|8430.3|8415.3|8430.3|8415.3|8430.2|8415.2|6
1730791500000|2024-11-05 07:25:00|8430.4|8415.4|8430.3|8415.3|8430.4|8415.4|8430.3|8415.3|2
1730791800000|2024-11-05 07:30:00|8430.4|8415.4|8430.3|8415.3|8430.4|8415.4|8430.3|8415.3|4
1730792100000|2024-11-05 07:35:00|8430.4|8415.4|8430.3|8415.3|8430.4|8415.4|8430.2|8415.2|10
1730792400000|2024-11-05 07:40:00|8430.2|8415.2|8430.3|8415.3|8430.4|8415.4|8430.2|8415.2|6
1730792700000|2024-11-05 07:45:00|8430.4|8415.4|8430.3|8415.3|8430.4|8415.4|8430.3|8415.3|2
1730793000000|2024-11-05 07:50:00|8430.4|8415.4|8430.3|8415.3|8430.4|8415.4|8430.3|8415.3|4
1730793300000|2024-11-05 07:55:00|8430.2|8415.2|8430.3|8415.3|8430.3|8415.3|8430.2|8415.2|8
1730793600000|2024-11-05 08:00:00|8430.2|8415.2|8430.3|8415.3|8430.3|8415.3|8430.2|8415.2|4
1730793900000|2024-11-05 08:05:00|8430.4|8415.4|8430.3|8415.3|8430.7|8415.7|8430.3|8415.3|13
1730794500000|2024-11-05 08:15:00|8430.4|8415.4|8430.3|8415.3|8430.4|8415.4|8430.3|8415.3|2
1730794800000|2024-11-05 08:20:00|8430.4|8415.4|8430.3|8415.3|8430.4|8415.4|8430.2|8415.2|8
1730795100000|2024-11-05 08:25:00|8430.4|8415.4|8430.3|8415.3|8430.4|8415.4|8430.3|8415.3|2
1730795400000|2024-11-05 08:30:00|8430.4|8415.4|8430.4|8415.4|8430.4|8415.4|8430.4|8415.4|1
1730795700000|2024-11-05 08:35:00|8430.5|8415.5|8430.4|8415.4|8430.5|8415.5|8430.4|8415.4|4
1730796000000|2024-11-05 08:40:00|8430.6|8415.6|8430.8|8415.8|8430.9|8415.9|8430.6|8415.6|6
1730796600000|2024-11-05 08:50:00|8430.7|8415.7|8430.7|8415.7|8430.7|8415.7|8430.7|8415.7|1
1730796900000|2024-11-05 08:55:00|8430.8|8415.8|8430.7|8415.7|8430.8|8415.8|8430.6|8415.6|4
1730797800000|2024-11-05 09:10:00|8430.9|8415.9|8430.7|8415.7|8430.9|8415.9|8430.7|8415.7|8
1730798100000|2024-11-05 09:15:00|8430.8|8415.8|8430.3|8415.3|8430.9|8415.9|8430.2|8415.2|21
1730798400000|2024-11-05 09:20:00|8430.4|8415.4|8430.3|8415.3|8430.4|8415.4|8430.2|8415.2|8
1730798700000|2024-11-05 09:25:00|8430.4|8415.4|8435.8|8410.8|8435.8|8415.4|8430.4|8410.3|7
1730799000000|2024-11-05 09:30:00|8435.5|8410.5|8435.4|8410.4|8435.5|8410.5|8435.2|8410.2|5
1730799300000|2024-11-05 09:35:00|8435.6|8410.6|8435.6|8410.6|8435.8|8410.8|8435.5|8410.5|6
1730799600000|2024-11-05 09:40:00|8435.7|8410.7|8435.6|8410.6|8435.7|8410.7|8435.5|8410.5|13
1730799900000|2024-11-05 09:45:00|8435.7|8410.7|8435.3|8410.3|8435.7|8410.7|8435.3|8410.3|17
1730800200000|2024-11-05 09:50:00|8435.4|8410.4|8430.3|8415.3|8435.4|8415.4|8430.3|8410.3|21
1730800500000|2024-11-05 09:55:00|8430.1|8415.1|8429.5|8414.5|8430.3|8415.3|8429.5|8414.5|35
1730800800000|2024-11-05 10:00:00|8429.3|8414.3|8434.8|8409.8|8434.8|8415|8429.3|8409.8|17
1730801100000|2024-11-05 10:05:00|8434.7|8409.7|8429.3|8414.3|8434.8|8414.3|8429.3|8409.3|9
1730801400000|2024-11-05 10:10:00|8429.4|8414.4|8434.1|8409.1|8434.1|8414.4|8429|8409.1|6
1730801700000|2024-11-05 10:15:00|8434.2|8409.2|8433.8|8408.8|8434.2|8409.2|8433.7|8408.7|13
1730802000000|2024-11-05 10:20:00|8433.5|8408.5|8433.4|8408.4|8433.5|8408.5|8433.3|8408.3|4
1730802300000|2024-11-05 10:25:00|8433.3|8408.3|8433.7|8408.7|8433.7|8408.7|8433.2|8408.2|25
1730802600000|2024-11-05 10:30:00|8433.8|8408.8|8433.6|8408.6|8433.8|8413.8|8428.7|8408.6|6
1730802900000|2024-11-05 10:35:00|8433.7|8408.7|8428.5|8413.5|8433.7|8413.7|8428.5|8408.6|6
1730803200000|2024-11-05 10:40:00|8428.6|8413.6|8428.4|8413.4|8428.7|8413.7|8428.3|8413.3|24
1730803500000|2024-11-05 10:45:00|8428.3|8413.3|8428.3|8413.3|8428.3|8413.3|8428.3|8413.3|1
1730803800000|2024-11-05 10:50:00|8428.4|8413.4|8428.3|8413.3|8428.9|8413.9|8428.3|8413.3|22
1730804100000|2024-11-05 10:55:00|8428.5|8413.5|8428.3|8413.3|8428.8|8413.8|8428.3|8413.3|19
1730804400000|2024-11-05 11:00:00|8428.2|8413.2|8428.3|8413.3|8428.3|8413.3|8428.2|8413.2|2
1730804700000|2024-11-05 11:05:00|8428.4|8413.4|8428.3|8413.3|8428.4|8413.4|8428.3|8413.3|20
1730805000000|2024-11-05 11:10:00|8428.4|8413.4|8428.3|8413.3|8428.4|8413.4|8428.3|8413.3|8
1730805300000|2024-11-05 11:15:00|8428.4|8413.4|8428.3|8413.3|8428.4|8413.4|8428.3|8413.3|16
1730805600000|2024-11-05 11:20:00|8428.4|8413.4|8428.3|8413.3|8428.4|8413.4|8428.3|8413.3|8
1730805900000|2024-11-05 11:25:00|8428.4|8413.4|8428.2|8413.2|8428.4|8413.4|8428.2|8413.2|3
1730806200000|2024-11-05 11:30:00|8428.3|8413.3|8428.2|8413.2|8428.3|8413.3|8428.2|8413.2|2
1730806500000|2024-11-05 11:35:00|8428.3|8413.3|8428.9|8413.9|8434.4|8414.4|8428.3|8408.9|15
1730806800000|2024-11-05 11:40:00|8429|8414|8434|8409|8434|8414|8429|8409|2
1730807100000|2024-11-05 11:45:00|8429|8414|8428.9|8413.9|8429.1|8414.1|8428.9|8413.9|4
1730807400000|2024-11-05 11:50:00|8429|8414|8434.1|8409.1|8434.2|8414.1|8429|8409|14
1730807700000|2024-11-05 11:55:00|8434.2|8409.2|8434.2|8409.2|8434.2|8409.2|8434.1|8409.1|3
1730808000000|2024-11-05 12:00:00|8434.1|8409.1|8433.8|8408.8|8434.1|8409.1|8433.8|8408.8|3
1730808300000|2024-11-05 12:05:00|8433.9|8408.9|8434.1|8409.1|8434.2|8409.2|8433.8|8408.8|18
1730808600000|2024-11-05 12:10:00|8434.2|8409.2|8434.1|8409.1|8434.2|8409.2|8434.1|8409.1|4
1730808900000|2024-11-05 12:15:00|8434.2|8409.2|8434.6|8409.6|8434.6|8414.4|8429.4|8409.1|7
1730809200000|2024-11-05 12:20:00|8434.5|8409.5|8430.1|8415.1|8434.5|8415.1|8429.6|8409.5|5
1730809500000|2024-11-05 12:25:00|8430|8415|8430.7|8415.7|8430.7|8415.7|8430|8415|12
1730809800000|2024-11-05 12:30:00|8430.6|8415.6|8430.2|8415.2|8430.6|8415.6|8430.2|8415.2|5
1730810100000|2024-11-05 12:35:00|8430.3|8415.3|8430.4|8415.4|8430.7|8415.7|8430.3|8415.3|7
1730810400000|2024-11-05 12:40:00|8430.5|8415.5|8430.4|8415.4|8430.5|8415.5|8430.3|8415.3|4
1730810700000|2024-11-05 12:45:00|8430.3|8415.3|8430.3|8415.3|8430.3|8415.3|8430.3|8415.3|1
1730811000000|2024-11-05 12:50:00|8430.4|8415.4|8430.4|8415.4|8435.3|8415.4|8430.4|8410.3|3
1730811300000|2024-11-05 12:55:00|8430.5|8415.5|8430.4|8415.4|8430.5|8415.5|8430.4|8415.4|2
1730811600000|2024-11-05 13:00:00|8430.5|8415.5|8430.4|8415.4|8430.5|8415.5|8430.4|8415.4|2
1730811900000|2024-11-05 13:05:00|8430.3|8415.3|8430.3|8415.3|8430.3|8415.3|8430.3|8415.3|1
1730812500000|2024-11-05 13:15:00|8430.2|8415.2|8430|8415|8430.2|8415.2|8429.9|8414.9|19
1730812800000|2024-11-05 13:20:00|8430.1|8415.1|8429.9|8414.9|8430.1|8415.1|8429.9|8414.9|21
1730813100000|2024-11-05 13:25:00|8429.8|8414.8|8430|8415|8430|8415|8429.8|8414.8|5
1730813400000|2024-11-05 13:30:00|8434.7|8409.7|8429.6|8414.6|8434.9|8414.7|8429.6|8409.5|34
1730814000000|2024-11-05 13:40:00|8429.7|8414.7|8429.3|8414.3|8429.7|8414.7|8429.3|8414.3|16
1730814300000|2024-11-05 13:45:00|8429.4|8414.4|8429.3|8414.3|8429.5|8414.5|8429.3|8414.3|32
1730814600000|2024-11-05 13:50:00|8429.4|8414.4|8430.3|8415.3|8430.3|8415.3|8429.4|8414.4|12
1730814900000|2024-11-05 13:55:00|8430.1|8415.1|8430.7|8415.7|8430.7|8415.7|8429.9|8414.9|10
1730815200000|2024-11-05 14:00:00|8430.8|8415.8|8430.6|8415.6|8430.8|8415.8|8430.6|8415.6|3
1730815500000|2024-11-05 14:05:00|8430.5|8415.5|8430.5|8415.5|8430.5|8415.5|8430.5|8415.5|1
1730815800000|2024-11-05 14:10:00|8430.4|8415.4|8430.4|8415.4|8430.5|8415.5|8430.4|8415.4|9
1730816100000|2024-11-05 14:15:00|8430.2|8415.2|8430.8|8415.8|8430.8|8415.8|8430.1|8415.1|6
1730816400000|2024-11-05 14:20:00|8430.6|8415.6|8435.1|8410.1|8435.3|8415.6|8430.2|8410.1|21
1730816700000|2024-11-05 14:25:00|8435.2|8410.2|8434.5|8409.5|8435.2|8410.2|8434.5|8409.5|14
1730817000000|2024-11-05 14:30:00|8434.4|8409.4|8433.9|8408.9|8434.4|8409.4|8433.9|8408.9|12
1730817300000|2024-11-05 14:35:00|8434|8409|8434.3|8409.3|8434.4|8409.4|8433.9|8408.9|21
1730817600000|2024-11-05 14:40:00|8434.2|8409.2|8434.2|8409.2|8434.4|8409.4|8434.1|8409.1|23
1730817900000|2024-11-05 14:45:00|8434.4|8409.4|8434.7|8409.7|8435.1|8410.1|8434.1|8409.1|16
1730818200000|2024-11-05 14:50:00|8434.6|8409.6|8435.4|8410.4|8435.4|8410.4|8434.5|8409.5|15
1730818500000|2024-11-05 14:55:00|8435.3|8410.3|8435.5|8410.5|8435.5|8410.5|8435.3|8410.3|19
1730818800000|2024-11-05 15:00:00|8435.6|8410.6|8435.7|8410.7|8436|8411|8435.6|8410.6|41
1730819100000|2024-11-05 15:05:00|8435.8|8410.8|8435.9|8410.9|8435.9|8410.9|8435.7|8410.7|50
1730819400000|2024-11-05 15:10:00|8435.8|8410.8|8435.9|8410.9|8435.9|8410.9|8435.5|8410.5|11
1730819700000|2024-11-05 15:15:00|8435.7|8410.7|8435.7|8410.7|8435.9|8410.9|8435.7|8410.7|17
1730820000000|2024-11-05 15:20:00|8435.8|8410.8|8435.7|8410.7|8435.8|8410.8|8435.7|8410.7|2
1730820300000|2024-11-05 15:25:00|8435.6|8410.6|8436.2|8411.2|8436.2|8411.2|8435.5|8410.5|17
1730820600000|2024-11-05 15:30:00|8436.1|8411.1|8431.3|8416.3|8436.2|8416.3|8431.2|8411.1|8
1730820900000|2024-11-05 15:35:00|8431.2|8416.2|8431.2|8416.2|8431.4|8416.4|8431.1|8416.1|20
1730821200000|2024-11-05 15:40:00|8431.1|8416.1|8431.2|8416.2|8431.3|8416.3|8431.1|8416.1|4
1730821500000|2024-11-05 15:45:00|8431.1|8416.1|8436.5|8411.5|8436.5|8416.2|8430.8|8410.9|25
1730821800000|2024-11-05 15:50:00|8436.6|8411.6|8436.7|8411.7|8436.8|8411.8|8436.5|8411.5|6
1730822100000|2024-11-05 15:55:00|8436.8|8411.8|8437.2|8412.2|8437.2|8412.2|8436.7|8411.7|7
1730822400000|2024-11-05 16:00:00|8437.1|8412.1|8436.5|8411.5|8437.1|8412.1|8436.5|8411.5|10
1730822700000|2024-11-05 16:05:00|8436.3|8411.3|8436.7|8411.7|8436.7|8411.7|8436.3|8411.3|3
1730823000000|2024-11-05 16:10:00|8436.8|8411.8|8436.8|8411.8|8436.8|8411.8|8436.7|8411.7|3
1730823300000|2024-11-05 16:15:00|8436.7|8411.7|8436.3|8411.3|8436.7|8411.7|8436.3|8411.3|3
1730823600000|2024-11-05 16:20:00|8436.4|8411.4|8436.3|8411.3|8436.4|8411.4|8436.3|8411.3|2
1730823900000|2024-11-05 16:25:00|8436.4|8411.4|8436.4|8411.4|8436.4|8411.4|8436.4|8411.4|1
1730824200000|2024-11-05 16:30:00|8436.3|8411.3|8436.4|8411.4|8436.5|8411.5|8436.3|8411.3|26
1730824500000|2024-11-05 16:35:00|8436.3|8411.3|8436.3|8411.3|8436.4|8411.4|8436.3|8411.3|3
1730824800000|2024-11-05 16:40:00|8436.4|8411.4|8436.3|8411.3|8436.5|8411.5|8436.3|8411.3|4
1730825100000|2024-11-05 16:45:00|8436.4|8411.4|8436.3|8411.3|8436.4|8411.4|8436.3|8411.3|2
1730825400000|2024-11-05 16:50:00|8436.4|8411.4|8436.3|8411.3|8436.4|8411.4|8436.3|8411.3|2
1730826300000|2024-11-05 17:05:00|8436.4|8411.4|8431.2|8416.2|8436.4|8416.2|8431.2|8411.2|12
1730826600000|2024-11-05 17:10:00|8431.1|8416.1|8431.1|8416.1|8431.2|8416.2|8431.1|8416.1|13
1730826900000|2024-11-05 17:15:00|8431|8416|8431|8416|8431|8416|8431|8416|1
1730827200000|2024-11-05 17:20:00|8430.8|8415.8|8430.8|8415.8|8430.9|8415.9|8430.8|8415.8|3
1730827500000|2024-11-05 17:25:00|8430.9|8415.9|8436.2|8411.2|8436.2|8416|8430.9|8411|5
1730827800000|2024-11-05 17:30:00|8436.1|8411.1|8435.9|8410.9|8436.2|8411.2|8435.9|8410.9|8
1730828100000|2024-11-05 17:35:00|8435.8|8410.8|8435.9|8410.9|8436|8411|8435.8|8410.8|4
1730828700000|2024-11-05 17:45:00|8436|8411|8437.1|8412.1|8437.3|8412.3|8436|8411|25
1730829300000|2024-11-05 17:55:00|8437.2|8412.2|8437.1|8412.1|8437.3|8412.3|8437.1|8412.1|4
1730829600000|2024-11-05 18:00:00|8437.2|8412.2|8436.5|8411.5|8437.2|8412.2|8436.3|8411.3|17
1730829900000|2024-11-05 18:05:00|8436.4|8411.4|8436.3|8411.3|8436.5|8411.5|8436.3|8411.3|4
1730830200000|2024-11-05 18:10:00|8436.1|8411.1|8436.6|8411.6|8436.6|8411.6|8436.1|8411.1|8
1730830500000|2024-11-05 18:15:00|8436.7|8411.7|8436.7|8411.7|8436.7|8411.7|8436.6|8411.6|15
1730830800000|2024-11-05 18:20:00|8436.6|8411.6|8436.5|8411.5|8436.7|8411.7|8436.5|8411.5|3
1730831400000|2024-11-05 18:30:00|8436.6|8411.6|8436.6|8411.6|8436.6|8411.6|8436.5|8411.5|3
1730831700000|2024-11-05 18:35:00|8436.5|8411.5|8436.7|8411.7|8437|8412|8436.5|8411.5|11
1730832000000|2024-11-05 18:40:00|8436.6|8411.6|8436.8|8411.8|8436.8|8411.8|8436.6|8411.6|3
1730832300000|2024-11-05 18:45:00|8436.7|8411.7|8436.7|8411.7|8436.8|8411.8|8436.7|8411.7|3
1730832600000|2024-11-05 18:50:00|8436.9|8411.9|8436.8|8411.8|8436.9|8411.9|8436.8|8411.8|4
1730832900000|2024-11-05 18:55:00|8436.9|8411.9|8437.3|8412.3|8437.4|8412.4|8436.9|8411.9|5
1730833200000|2024-11-05 19:00:00|8437.4|8412.4|8437.3|8412.3|8437.4|8412.4|8437.3|8412.3|2
1730833500000|2024-11-05 19:05:00|8437.4|8412.4|8437.4|8412.4|8437.4|8412.4|8437.4|8412.4|1
1730834700000|2024-11-05 19:25:00|8437.5|8412.5|8437.7|8412.7|8437.8|8412.8|8437.5|8412.5|6
1730835000000|2024-11-05 19:30:00|8437.8|8412.8|8437.9|8412.9|8438|8413|8437.8|8412.8|6
1730835300000|2024-11-05 19:35:00|8438|8413|8437.9|8412.9|8438.1|8413.1|8437.9|8412.9|13
1730835600000|2024-11-05 19:40:00|8438.1|8413.1|8437.9|8412.9|8438.1|8413.1|8437.9|8412.9|4
1730836800000|2024-11-05 20:00:00|8438|8413|8437.8|8412.8|8438|8413|8437.8|8412.8|3
1730837100000|2024-11-05 20:05:00|8437.7|8412.7|8437.5|8412.5|8437.7|8412.7|8437.5|8412.5|3
1730837400000|2024-11-05 20:10:00|8437.6|8412.6|8437.6|8412.6|8437.6|8412.6|8437.6|8412.6|1
1730837700000|2024-11-05 20:15:00|8437.3|8412.3|8437.3|8412.3|8437.3|8412.3|8437.3|8412.3|1
1730838000000|2024-11-05 20:20:00|8437.1|8412.1|8437.1|8412.1|8437.1|8412.1|8437.1|8412.1|1
1730838300000|2024-11-05 20:25:00|8437|8412|8437|8412|8437.1|8412.1|8437|8412|11
1730840400000|2024-11-05 21:00:00|8437.3|8412.3|8437.3|8412.3|8437.5|8412.5|8437.3|8412.3|4
1730840700000|2024-11-05 21:05:00|8437.2|8412.2|8437|8412|8437.2|8412.2|8437|8412|3
1730841000000|2024-11-05 21:10:00|8437.1|8412.1|8436.7|8411.7|8437.1|8412.1|8436.5|8411.5|12
1730841300000|2024-11-05 21:15:00|8436.8|8411.8|8436.2|8411.2|8436.8|8411.8|8436.2|8411.2|5
1730841600000|2024-11-05 21:20:00|8436|8411|8435.7|8410.7|8436|8411|8435.7|8410.7|4
1730841900000|2024-11-05 21:25:00|8435.8|8410.8|8435.4|8410.4|8436|8411|8435.4|8410.4|8
1730842200000|2024-11-05 21:30:00|8435|8410|8435|8410|8435.2|8410.2|8435|8410|5
1730842500000|2024-11-05 21:35:00|8435.2|8410.2|8434.2|8409.2|8435.2|8410.2|8433.7|8408.7|33
1730842800000|2024-11-05 21:40:00|8434.5|8409.5|8434|8409|8434.6|8409.6|8434|8409|8
1730843100000|2024-11-05 21:45:00|8434.2|8409.2|8433.9|8408.9|8434.2|8409.2|8433.9|8408.9|4
1730843400000|2024-11-05 21:50:00|8434.2|8409.2|8434.9|8409.9|8435|8410|8434.2|8409.2|9
1730843700000|2024-11-05 21:55:00|8434.8|8409.8|8435.6|8410.6|8436|8411|8434.7|8409.7|9
1730854800000|2024-11-06 01:00:00|8441.6|8416.6|8445.6|8420.6|8459.1|8427.1|8441.5|8416.5|51
1730855100000|2024-11-06 01:05:00|8445.5|8420.5|8443.5|8418.5|8446.9|8421.9|8443.5|8418.5|41
1730855400000|2024-11-06 01:10:00|8443.6|8418.6|8440.6|8415.6|8444|8419|8439.5|8414.5|29
1730855700000|2024-11-06 01:15:00|8440.5|8415.5|8441|8416|8441|8416|8440.5|8415.5|15
1730856000000|2024-11-06 01:20:00|8441.5|8416.5|8443.6|8418.6|8444|8419|8441|8416|26
1730856300000|2024-11-06 01:25:00|8443.5|8418.5|8444|8419|8444|8419|8443.5|8418.5|12
1730856600000|2024-11-06 01:30:00|8444.3|8419.3|8443|8418|8444.3|8419.3|8442.7|8417.7|27
1730856900000|2024-11-06 01:35:00|8443.6|8418.6|8443.5|8418.5|8443.6|8418.6|8443|8418|10
1730857200000|2024-11-06 01:40:00|8444|8419|8443.5|8418.5|8444|8419|8443|8418|13
1730857500000|2024-11-06 01:45:00|8443|8418|8443|8418|8443.6|8418.6|8443|8418|18
1730857800000|2024-11-06 01:50:00|8442.8|8417.8|8440|8415|8442.8|8417.8|8440|8415|19
1730858100000|2024-11-06 01:55:00|8440.1|8415.1|8442.6|8417.6|8443.2|8418.2|8440.1|8415.1|36
1730858400000|2024-11-06 02:00:00|8442.5|8417.5|8443|8418|8443|8418|8442|8417|17
1730858700000|2024-11-06 02:05:00|8442.6|8417.6|8443|8418|8443.3|8418.3|8442.4|8417.4|26
1730859000000|2024-11-06 02:10:00|8443.5|8418.5|8444.9|8419.9|8444.9|8419.9|8443.2|8418.2|48
1730859300000|2024-11-06 02:15:00|8445|8420|8446.9|8421.9|8446.9|8421.9|8444.9|8419.9|35
1730859600000|2024-11-06 02:20:00|8446|8421|8445|8420|8446.6|8421.6|8444.6|8419.6|50
1730859900000|2024-11-06 02:25:00|8445.5|8420.5|8447|8422|8447.4|8422.4|8445|8420|25
1730860200000|2024-11-06 02:30:00|8447.6|8422.6|8449.6|8424.6|8452|8427|8446.6|8421.6|109
1730860500000|2024-11-06 02:35:00|8450|8425|8449|8424|8450.3|8425.3|8447|8422|38
1730860800000|2024-11-06 02:40:00|8449.7|8424.7|8449|8424|8449.7|8424.7|8447.6|8422.6|43
1730861100000|2024-11-06 02:45:00|8448.8|8423.8|8447|8422|8448.8|8423.8|8446.7|8421.7|47
1730861400000|2024-11-06 02:50:00|8442.3|8427.3|8448.6|8423.6|8449.1|8427.3|8442.3|8421.9|29
1730861700000|2024-11-06 02:55:00|8449.1|8424.1|8449.6|8424.6|8449.6|8424.6|8448.5|8423.5|18
1730862000000|2024-11-06 03:00:00|8448.9|8423.9|8449.9|8424.9|8450|8430|8443.9|8423.8|52
1730862300000|2024-11-06 03:05:00|8449.8|8424.8|8448.2|8423.2|8450|8429.8|8443.5|8422.6|47
1730862600000|2024-11-06 03:10:00|8447.6|8422.6|8447.3|8422.3|8448.2|8423.2|8445.8|8420.8|51
1730862900000|2024-11-06 03:15:00|8447.6|8422.6|8446|8421|8447.7|8427.3|8441.8|8421|103
1730863200000|2024-11-06 03:20:00|8446.3|8421.3|8444|8419|8447.2|8427.3|8438.3|8418|108
1730863500000|2024-11-06 03:25:00|8443.5|8418.5|8436.4|8421.4|8443.7|8423.3|8436.3|8416.5|102
1730863800000|2024-11-06 03:30:00|8436.3|8421.3|8441.8|8416.8|8442.6|8422.4|8435.7|8416|77
1730864100000|2024-11-06 03:35:00|8442.2|8417.2|8438.3|8423.3|8442.4|8423.3|8436.7|8416.3|53
1730864400000|2024-11-06 03:40:00|8438.4|8423.4|8442.4|8417.4|8444.6|8424.7|8438.4|8417.4|74
1730864700000|2024-11-06 03:45:00|8442.5|8417.5|8437.7|8422.7|8443|8423|8436.3|8416.4|66
1730865000000|2024-11-06 03:50:00|8437.9|8422.9|8438|8423|8443.2|8423|8437.7|8417.9|23
1730865300000|2024-11-06 03:55:00|8437.9|8422.9|8438.3|8423.3|8443.3|8423.4|8437.8|8417.9|38
1730865600000|2024-11-06 04:00:00|8438.2|8423.2|8438.3|8423.3|8438.4|8423.4|8438.1|8423.1|12
1730865900000|2024-11-06 04:05:00|8438.4|8423.4|8438.7|8423.7|8438.9|8423.9|8438.3|8423.3|11
1730866200000|2024-11-06 04:10:00|8438.8|8423.8|8443.9|8418.9|8444|8424|8438.1|8418.7|51
1730866500000|2024-11-06 04:15:00|8438.8|8423.8|8438.3|8423.3|8443.6|8424|8438.2|8418.2|33
1730866800000|2024-11-06 04:20:00|8438.4|8423.4|8438.8|8423.8|8443.3|8424|8438.3|8418.3|33
1730867100000|2024-11-06 04:25:00|8439|8424|8439|8424|8439|8424|8438.8|8423.8|5
1730867400000|2024-11-06 04:30:00|8438.9|8423.9|8443.7|8418.7|8443.7|8424|8438.3|8418.6|44
1730867700000|2024-11-06 04:35:00|8438.8|8423.8|8438.8|8423.8|8439|8424|8438.8|8423.8|8
1730868000000|2024-11-06 04:40:00|8438.6|8423.6|8438.8|8423.8|8443.6|8423.8|8438.3|8418.3|44
1730868300000|2024-11-06 04:45:00|8438.7|8423.7|8438.8|8423.8|8438.8|8423.8|8438.7|8423.7|12
1730868600000|2024-11-06 04:50:00|8438.6|8423.6|8439|8424|8443.8|8424|8438.2|8418.7|17
1730868900000|2024-11-06 04:55:00|8439.1|8424.1|8443.8|8418.8|8443.9|8424.2|8438.9|8418.6|42
1730869200000|2024-11-06 05:00:00|8443.6|8418.6|8438.3|8423.3|8443.8|8423.8|8438.3|8418.4|41
1730869500000|2024-11-06 05:05:00|8438.6|8423.6|8443.9|8418.9|8443.9|8423.8|8438.3|8418|42
1730869800000|2024-11-06 05:10:00|8443.7|8418.7|8443.3|8418.3|8443.7|8423.7|8438.6|8418.3|12
1730870100000|2024-11-06 05:15:00|8443.4|8418.4|8438.1|8423.1|8443.5|8423.5|8438.1|8418.3|14
1730870400000|2024-11-06 05:20:00|8438.2|8423.2|8438.3|8423.3|8438.3|8423.3|8437.9|8422.9|45
1730870700000|2024-11-06 05:25:00|8438.1|8423.1|8438.4|8423.4|8443.3|8423.7|8438.1|8418.3|18
1730871000000|2024-11-06 05:30:00|8438.7|8423.7|8438.7|8423.7|8443.7|8423.9|8438.7|8418.7|6
1730871300000|2024-11-06 05:35:00|8438.9|8423.9|8437.7|8422.7|8444.2|8423.9|8437.7|8417.8|53
1730871600000|2024-11-06 05:40:00|8437.8|8422.8|8438.2|8423.2|8443.2|8423.3|8437.7|8418|48
1730871900000|2024-11-06 05:45:00|8438.1|8423.1|8438.3|8423.3|8443.1|8423.3|8438.1|8418|20
1730872200000|2024-11-06 05:50:00|8438.5|8423.5|8438.9|8423.9|8443.7|8423.9|8438.5|8418.6|24
1730872500000|2024-11-06 05:55:00|8438.7|8423.7|8438.3|8423.3|8438.8|8423.8|8438.1|8423.1|9
1730872800000|2024-11-06 06:00:00|8437.9|8422.9|8438|8423|8443|8423.2|8437.6|8418|42
1730873100000|2024-11-06 06:05:00|8437.9|8422.9|8437.9|8422.9|8438.1|8423.1|8437.9|8422.9|15
1730873400000|2024-11-06 06:10:00|8438|8423|8438.7|8423.7|8438.9|8423.9|8437.9|8422.9|43
1730873700000|2024-11-06 06:15:00|8438.8|8423.8|8438.7|8423.7|8438.8|8423.8|8438.7|8423.7|4
1730874000000|2024-11-06 06:20:00|8438.8|8423.8|8439.3|8424.3|8439.5|8424.5|8438.7|8423.7|39
1730874300000|2024-11-06 06:25:00|8439.2|8424.2|8440|8425|8444.8|8425|8439.1|8419.1|49
1730874600000|2024-11-06 06:30:00|8439.8|8424.8|8446|8421|8446|8425|8439.8|8419.8|111
1730874900000|2024-11-06 06:35:00|8445.9|8420.9|8446.8|8421.8|8448.5|8428.6|8440.5|8420.9|155
1730875200000|2024-11-06 06:40:00|8447.2|8422.2|8442.3|8427.3|8447.3|8427.6|8442.1|8422.2|20
1730875500000|2024-11-06 06:45:00|8447.3|8422.3|8443.3|8428.3|8448.8|8428.8|8442.1|8422.3|54
1730875800000|2024-11-06 06:50:00|8443.4|8428.4|8443|8428|8443.4|8428.4|8442.7|8427.7|26
1730876100000|2024-11-06 06:55:00|8442.9|8427.9|8443|8428|8443.2|8428.2|8442.3|8427.3|36
1730876400000|2024-11-06 07:00:00|8442.9|8427.9|8441.7|8426.7|8447.8|8427.9|8441.6|8421.4|44
1730876700000|2024-11-06 07:05:00|8442|8427|8447.7|8422.7|8447.8|8427.6|8441.9|8422.4|36
1730877000000|2024-11-06 07:10:00|8447.8|8422.8|8447.5|8422.5|8448|8423|8447.1|8422.1|42
1730877300000|2024-11-06 07:15:00|8447.3|8422.3|8447.2|8422.2|8447.5|8427.6|8442.4|8422.2|42
1730877600000|2024-11-06 07:20:00|8447.1|8422.1|8448.1|8423.1|8448.2|8423.2|8447.1|8422.1|32
1730877900000|2024-11-06 07:25:00|8448|8423|8442.8|8427.8|8448.2|8428.2|8442.3|8422.5|34
1730878200000|2024-11-06 07:30:00|8442.9|8427.9|8442.8|8427.8|8442.9|8427.9|8442.6|8427.6|8
1730878500000|2024-11-06 07:35:00|8442.9|8427.9|8442.8|8427.8|8447.9|8428|8442.3|8422.9|21
1730878800000|2024-11-06 07:40:00|8442.7|8427.7|8443|8428|8443.7|8428.7|8442.7|8427.7|42
1730879100000|2024-11-06 07:45:00|8443.2|8428.2|8443|8428|8448.1|8428.2|8442.9|8423|10
1730879400000|2024-11-06 07:50:00|8442.9|8427.9|8442.2|8427.2|8443|8428|8442.1|8427.1|12
1730879700000|2024-11-06 07:55:00|8442.1|8427.1|8442.4|8427.4|8442.7|8427.7|8441.7|8426.7|30
1730880000000|2024-11-06 08:00:00|8442.5|8427.5|8442.8|8427.8|8447.9|8428.2|8442.3|8422.9|47
1730880300000|2024-11-06 08:05:00|8442.9|8427.9|8448.7|8423.7|8449.3|8428.4|8442.9|8423.1|43
1730880600000|2024-11-06 08:10:00|8448.9|8423.9|8444.4|8429.4|8449|8429.4|8443.7|8423.9|26
1730880900000|2024-11-06 08:15:00|8444.3|8429.3|8444.3|8429.3|8444.7|8429.7|8444.1|8429.1|12
1730881200000|2024-11-06 08:20:00|8444.1|8429.1|8444.2|8429.2|8444.3|8429.3|8444.1|8429.1|13
1730881500000|2024-11-06 08:25:00|8444.1|8429.1|8444.2|8429.2|8444.3|8429.3|8444.1|8429.1|10
1730881800000|2024-11-06 08:30:00|8444.3|8429.3|8444.2|8429.2|8444.3|8429.3|8444.2|8429.2|14
1730882100000|2024-11-06 08:35:00|8444.3|8429.3|8443.8|8428.8|8444.3|8429.3|8443.4|8428.4|56
1730882400000|2024-11-06 08:40:00|8443.6|8428.6|8448.5|8423.5|8448.5|8428.6|8443.3|8423.4|9
1730882700000|2024-11-06 08:45:00|8443.4|8428.4|8443.1|8428.1|8448.1|8428.5|8443.1|8423.1|49
1730883000000|2024-11-06 08:50:00|8442.9|8427.9|8442.3|8427.3|8442.9|8427.9|8442.1|8427.1|23
1730883300000|2024-11-06 08:55:00|8442.1|8427.1|8442.4|8427.4|8442.6|8427.6|8442.1|8427.1|14
1730883600000|2024-11-06 09:00:00|8442.5|8427.5|8442.7|8427.7|8442.7|8427.7|8442.5|8427.5|4
1730883900000|2024-11-06 09:05:00|8442.9|8427.9|8442.8|8427.8|8442.9|8427.9|8442.7|8427.7|6
1730884200000|2024-11-06 09:10:00|8442.6|8427.6|8442.4|8427.4|8442.6|8427.6|8442.2|8427.2|46
1730884500000|2024-11-06 09:15:00|8442.3|8427.3|8442.8|8427.8|8443.2|8428.2|8442.3|8427.3|12
1730884800000|2024-11-06 09:20:00|8443.1|8428.1|8443.8|8428.8|8443.8|8428.8|8443.1|8428.1|12
1730885100000|2024-11-06 09:25:00|8443.9|8428.9|8444.4|8429.4|8444.4|8429.4|8443.9|8428.9|7
1730885400000|2024-11-06 09:30:00|8444.3|8429.3|8444.6|8429.6|8445.2|8430.2|8443.8|8428.8|32
1730885700000|2024-11-06 09:35:00|8449.5|8424.5|8445.3|8430.3|8450.8|8430.8|8444.5|8424.4|50
1730886000000|2024-11-06 09:40:00|8445.4|8430.4|8445.7|8430.7|8450.6|8430.8|8445.3|8425.3|37
1730886300000|2024-11-06 09:45:00|8445.6|8430.6|8445.5|8430.5|8446.7|8431.7|8445.3|8430.3|52
1730886600000|2024-11-06 09:50:00|8450.5|8425.5|8446.6|8431.6|8451.3|8431.6|8445.4|8425.3|61
1730886900000|2024-11-06 09:55:00|8446.7|8431.7|8451.6|8426.6|8451.8|8431.7|8446.2|8424.9|143
1730887200000|2024-11-06 10:00:00|8451.7|8426.7|8449|8434|8454.1|8434.1|8448.3|8426.7|63
1730887500000|2024-11-06 10:05:00|8449.3|8434.3|8454.9|8429.9|8455.1|8434.8|8449.3|8428.9|118
1730887800000|2024-11-06 10:10:00|8450.2|8435.2|8450.3|8435.3|8456|8435.8|8450.2|8430.3|27
1730888100000|2024-11-06 10:15:00|8450.2|8435.2|8449.1|8434.1|8455.1|8435.3|8449.1|8428.9|39
1730888400000|2024-11-06 10:20:00|8449.2|8434.2|8449|8434|8454|8434.2|8448.7|8428.9|42
1730888700000|2024-11-06 10:25:00|8448.9|8433.9|8447.3|8432.3|8453.2|8434|8447.2|8427|56
1730889000000|2024-11-06 10:30:00|8446.9|8431.9|8447.4|8432.4|8447.5|8432.5|8446.7|8431.7|16
1730889300000|2024-11-06 10:35:00|8447.5|8432.5|8447.2|8432.2|8452.8|8432.8|8447|8427|63
1730889600000|2024-11-06 10:40:00|8447.1|8432.1|8447.4|8432.4|8452.2|8432.5|8447.1|8427.2|32
1730889900000|2024-11-06 10:45:00|8447.3|8432.3|8452.8|8427.8|8453.2|8433.1|8447.2|8427.8|21
1730890200000|2024-11-06 10:50:00|8452.7|8427.7|8448|8433|8453|8433.1|8448|8427.7|12
1730890500000|2024-11-06 10:55:00|8452.9|8427.9|8448|8433|8453.1|8433|8447.9|8427.9|29
1730890800000|2024-11-06 11:00:00|8447.9|8432.9|8454.3|8429.3|8454.6|8433|8447.9|8428|36
1730891100000|2024-11-06 11:05:00|8454.4|8429.4|8454.3|8429.3|8454.5|8429.5|8454.2|8429.2|11
1730891400000|2024-11-06 11:10:00|8454.2|8429.2|8453.9|8428.9|8454.2|8434|8449|8428.8|17
1730891700000|2024-11-06 11:15:00|8454.1|8429.1|8454.7|8429.7|8454.7|8429.7|8454.1|8429.1|32
1730892000000|2024-11-06 11:20:00|8454.5|8429.5|8450.8|8435.8|8455.8|8435.8|8450.7|8429.5|32
1730892300000|2024-11-06 11:25:00|8450.7|8435.7|8450.8|8435.8|8450.8|8435.8|8450.7|8435.7|2
1730892900000|2024-11-06 11:35:00|8451.3|8436.3|8451.1|8436.1|8456.5|8436.6|8451.1|8431|13
1730893200000|2024-11-06 11:40:00|8451.2|8436.2|8456.3|8431.3|8456.9|8436.3|8451|8431.2|18
1730893500000|2024-11-06 11:45:00|8456.5|8431.5|8457.3|8432.3|8457.8|8432.8|8456.5|8431.5|16
1730893800000|2024-11-06 11:50:00|8457.4|8432.4|8457.3|8432.3|8458|8433|8457.3|8432.3|85
1730894100000|2024-11-06 11:55:00|8457.7|8432.7|8456.6|8431.6|8457.7|8432.7|8456.4|8431.4|30
1730894400000|2024-11-06 12:00:00|8456.5|8431.5|8456.5|8431.5|8456.6|8436.6|8451.3|8431.3|39
1730894700000|2024-11-06 12:05:00|8456.4|8431.4|8456|8431|8456.8|8431.8|8455.9|8430.9|25
1730895000000|2024-11-06 12:10:00|8456.2|8431.2|8456.1|8431.1|8456.2|8431.2|8455.8|8430.8|6
1730895300000|2024-11-06 12:15:00|8455.8|8430.8|8455.3|8430.3|8455.8|8430.8|8455.2|8430.2|14
1730895600000|2024-11-06 12:20:00|8455.4|8430.4|8455.8|8430.8|8455.8|8430.8|8455.3|8430.3|27
1730895900000|2024-11-06 12:25:00|8456.1|8431.1|8456.7|8431.7|8456.8|8431.8|8456.1|8431.1|12
1730896200000|2024-11-06 12:30:00|8456.8|8431.8|8457.6|8432.6|8457.7|8432.7|8456.5|8431.5|22
1730896500000|2024-11-06 12:35:00|8457.7|8432.7|8452.3|8437.3|8457.8|8437.3|8452.1|8432.4|27
1730897100000|2024-11-06 12:45:00|8452.5|8437.5|8451.8|8436.8|8452.6|8437.6|8451.7|8436.7|17
1730897400000|2024-11-06 12:50:00|8451.9|8436.9|8451.7|8436.7|8451.9|8436.9|8451.7|8436.7|5
1730897700000|2024-11-06 12:55:00|8451.6|8436.6|8451.4|8436.4|8451.6|8436.6|8451.3|8436.3|11
1730898000000|2024-11-06 13:00:00|8451.3|8436.3|8451.7|8436.7|8456.7|8437|8451.3|8431.5|58
1730898300000|2024-11-06 13:05:00|8451.8|8436.8|8456.3|8431.3|8457.1|8437.3|8451.3|8431.3|47
1730898600000|2024-11-06 13:10:00|8456.6|8431.6|8455.6|8430.6|8456.6|8436.3|8450.7|8430.5|25
1730898900000|2024-11-06 13:15:00|8455.7|8430.7|8455.3|8430.3|8455.8|8430.8|8455.3|8430.3|33
1730899200000|2024-11-06 13:20:00|8455.5|8430.5|8455.9|8430.9|8455.9|8430.9|8455.3|8430.3|61
1730899500000|2024-11-06 13:25:00|8455.8|8430.8|8456.7|8431.7|8456.7|8431.7|8455.7|8430.7|22
1730899800000|2024-11-06 13:30:00|8456.9|8431.9|8456.6|8431.6|8456.9|8431.9|8456.5|8431.5|18
1730900100000|2024-11-06 13:35:00|8456.7|8431.7|8456.5|8431.5|8456.7|8431.7|8456.4|8431.4|11
1730900400000|2024-11-06 13:40:00|8456.7|8431.7|8456.6|8431.6|8456.7|8431.7|8456.4|8431.4|4
1730900700000|2024-11-06 13:45:00|8456.3|8431.3|8456.7|8431.7|8456.8|8431.8|8456.3|8431.3|22
1730901000000|2024-11-06 13:50:00|8456.6|8431.6|8456.3|8431.3|8456.8|8431.8|8456|8431|36
1730901300000|2024-11-06 13:55:00|8456.6|8431.6|8456|8431|8456.7|8431.7|8456|8431|25
1730901600000|2024-11-06 14:00:00|8456.1|8431.1|8456.3|8431.3|8456.4|8431.4|8456.1|8431.1|8
1730901900000|2024-11-06 14:05:00|8456.4|8431.4|8456.7|8431.7|8456.9|8431.9|8456.3|8431.3|28
1730902200000|2024-11-06 14:10:00|8457.1|8432.1|8457.3|8432.3|8457.7|8432.7|8456.8|8431.8|27
1730902500000|2024-11-06 14:15:00|8457.4|8432.4|8457.3|8432.3|8457.5|8432.5|8457.3|8432.3|12
1730902800000|2024-11-06 14:20:00|8457.4|8432.4|8457.6|8432.6|8457.6|8432.6|8457.3|8432.3|8
1730903100000|2024-11-06 14:25:00|8457.7|8432.7|8458.1|8433.1|8458.1|8433.1|8457.7|8432.7|5
1730903400000|2024-11-06 14:30:00|8458.2|8433.2|8458.1|8433.1|8458.3|8433.3|8458.1|8433.1|60
1730903700000|2024-11-06 14:35:00|8458.2|8433.2|8457.6|8432.6|8458.2|8433.2|8457.5|8432.5|21
1730904000000|2024-11-06 14:40:00|8457.3|8432.3|8457.3|8432.3|8457.3|8432.3|8457.2|8432.2|5
1730904300000|2024-11-06 14:45:00|8457.4|8432.4|8457.3|8432.3|8457.6|8432.6|8457.3|8432.3|14
1730904600000|2024-11-06 14:50:00|8457.4|8432.4|8457.7|8432.7|8457.8|8432.8|8457.4|8432.4|44
1730904900000|2024-11-06 14:55:00|8457.4|8432.4|8457.6|8432.6|8457.6|8432.6|8456.4|8431.4|31
1730905200000|2024-11-06 15:00:00|8457.3|8432.3|8451|8436|8457.3|8436|8451|8431|47
1730905500000|2024-11-06 15:05:00|8451.1|8436.1|8455.4|8430.4|8456|8436.1|8450.1|8430.1|71
1730905800000|2024-11-06 15:10:00|8455.5|8430.5|8455|8430|8455.6|8430.6|8455|8430|29
1730906100000|2024-11-06 15:15:00|8454.9|8429.9|8455.1|8430.1|8455.5|8435.1|8449.8|8429.9|35
1730906400000|2024-11-06 15:20:00|8455|8430|8455|8430|8455.1|8430.1|8454.8|8429.8|45
1730906700000|2024-11-06 15:25:00|8455.2|8430.2|8449.7|8434.7|8455.2|8434.8|8449.6|8429.7|27
1730907000000|2024-11-06 15:30:00|8449.6|8434.6|8449.6|8434.6|8454.5|8434.8|8449.4|8429.5|7
1730907300000|2024-11-06 15:35:00|8449.4|8434.4|8449.8|8434.8|8454.7|8434.8|8449.2|8429.3|40
1730907600000|2024-11-06 15:40:00|8454.7|8429.7|8450.4|8435.4|8455.4|8435.4|8449.7|8429.7|12
1730907900000|2024-11-06 15:45:00|8450.2|8435.2|8455.1|8430.1|8455.4|8435.2|8449.9|8429.9|11
1730908200000|2024-11-06 15:50:00|8454.9|8429.9|8455|8430|8455.2|8435|8449.9|8429.7|13
1730908500000|2024-11-06 15:55:00|8455.1|8430.1|8454.9|8429.9|8455.1|8430.1|8454.8|8429.8|7
1730908800000|2024-11-06 16:00:00|8454.8|8429.8|8450|8435|8455|8435.2|8449.4|8429.8|27
1730909100000|2024-11-06 16:05:00|8449.9|8434.9|8455.4|8430.4|8455.5|8435.4|8449.9|8430.3|8
1730909400000|2024-11-06 16:10:00|8455.5|8430.5|8455.6|8430.6|8455.6|8430.6|8455.4|8430.4|7
1730909700000|2024-11-06 16:15:00|8455.7|8430.7|8455.6|8430.6|8455.8|8435.7|8450.6|8430.5|20
1730910000000|2024-11-06 16:20:00|8455.7|8430.7|8455.3|8430.3|8455.7|8435.8|8450.6|8430.3|18
1730910300000|2024-11-06 16:25:00|8455.4|8430.4|8455.3|8430.3|8455.4|8430.4|8455.2|8430.2|22
1730910600000|2024-11-06 16:30:00|8455.4|8430.4|8455.2|8430.2|8455.5|8430.5|8455.2|8430.2|8
1730910900000|2024-11-06 16:35:00|8455.1|8430.1|8455.3|8430.3|8455.3|8430.3|8455.1|8430.1|30
1730911500000|2024-11-06 16:45:00|8455.2|8430.2|8455.3|8430.3|8455.3|8430.3|8455.2|8430.2|22
1730911800000|2024-11-06 16:50:00|8455.2|8430.2|8455.3|8430.3|8455.3|8430.3|8455.1|8430.1|12
1730912100000|2024-11-06 16:55:00|8455.2|8430.2|8455.7|8430.7|8455.7|8430.7|8455.2|8430.2|13
1730912400000|2024-11-06 17:00:00|8455.8|8430.8|8455.7|8430.7|8455.8|8430.8|8455.7|8430.7|2
1730912700000|2024-11-06 17:05:00|8456.1|8431.1|8456.1|8431.1|8456.4|8431.4|8456.1|8431.1|12
1730913000000|2024-11-06 17:10:00|8451.1|8436.1|8456|8431|8456|8436.3|8450.9|8431|8
1730913300000|2024-11-06 17:15:00|8456.1|8431.1|8456|8431|8456.1|8431.1|8456|8431|6
1730913600000|2024-11-06 17:20:00|8456.1|8431.1|8450.8|8435.8|8456.1|8435.9|8450.8|8430.9|15
1730913900000|2024-11-06 17:25:00|8450.5|8435.5|8454.1|8429.1|8455.5|8435.5|8450.1|8429|34
1730914200000|2024-11-06 17:30:00|8454.5|8429.5|8454.5|8429.5|8455.7|8430.7|8454.3|8429.3|60
1730914500000|2024-11-06 17:35:00|8454.6|8429.6|8454.4|8429.4|8454.6|8429.6|8454.4|8429.4|5
1730915100000|2024-11-06 17:45:00|8454.3|8429.3|8453.1|8428.1|8454.3|8429.3|8453.1|8428.1|15
1730915700000|2024-11-06 17:55:00|8452.9|8427.9|8453.1|8428.1|8453.1|8428.1|8452.7|8427.7|5
1730916000000|2024-11-06 18:00:00|8452.8|8427.8|8452.4|8427.4|8452.8|8427.8|8452.3|8427.3|7
1730916300000|2024-11-06 18:05:00|8452.3|8427.3|8451.7|8426.7|8452.3|8427.3|8451.5|8426.5|11
1730916600000|2024-11-06 18:10:00|8451.6|8426.6|8451.4|8426.4|8451.6|8426.6|8451.1|8426.1|7
1730916900000|2024-11-06 18:15:00|8451.3|8426.3|8450.9|8425.9|8451.4|8426.4|8450.9|8425.9|17
1730917200000|2024-11-06 18:20:00|8451|8426|8450.4|8425.4|8451|8426|8449.1|8424.1|20
1730917500000|2024-11-06 18:25:00|8450.3|8425.3|8449.1|8424.1|8450.3|8425.3|8449.1|8424.1|23
1730917800000|2024-11-06 18:30:00|8449|8424|8448.9|8423.9|8449.2|8424.2|8448.9|8423.9|4
1730918100000|2024-11-06 18:35:00|8449|8424|8449.2|8424.2|8449.5|8424.5|8449|8424|8
1730918400000|2024-11-06 18:40:00|8449.1|8424.1|8449.2|8424.2|8449.2|8424.2|8449|8424|6
1730918700000|2024-11-06 18:45:00|8449.3|8424.3|8449|8424|8449.4|8424.4|8449|8424|9
1730919000000|2024-11-06 18:50:00|8449.1|8424.1|8449.2|8424.2|8449.4|8424.4|8449.1|8424.1|13
1730919300000|2024-11-06 18:55:00|8449.1|8424.1|8449.5|8424.5|8449.5|8424.5|8449.1|8424.1|23
1730919600000|2024-11-06 19:00:00|8449.4|8424.4|8449.7|8424.7|8449.8|8424.8|8449.4|8424.4|11
1730919900000|2024-11-06 19:05:00|8449.9|8424.9|8449.9|8424.9|8450|8425|8449.8|8424.8|11
1730920200000|2024-11-06 19:10:00|8450|8425|8450.3|8425.3|8450.4|8425.4|8449.9|8424.9|9
1730920500000|2024-11-06 19:15:00|8450.4|8425.4|8450.5|8425.5|8450.5|8425.5|8450.4|8425.4|2
1730920800000|2024-11-06 19:20:00|8450.3|8425.3|8450.3|8425.3|8450.4|8425.4|8450.3|8425.3|5
1730921100000|2024-11-06 19:25:00|8450.4|8425.4|8450.4|8425.4|8450.4|8425.4|8450.3|8425.3|3
1730921400000|2024-11-06 19:30:00|8450.3|8425.3|8450.4|8425.4|8450.4|8425.4|8450.1|8425.1|12
1730921700000|2024-11-06 19:35:00|8450.5|8425.5|8451.5|8426.5|8451.7|8426.7|8450.5|8425.5|6
1730922000000|2024-11-06 19:40:00|8451.6|8426.6|8452.2|8427.2|8452.2|8427.2|8451.3|8426.3|38
1730922300000|2024-11-06 19:45:00|8452|8427|8452.3|8427.3|8452.4|8427.4|8452|8427|11
1730923200000|2024-11-06 20:00:00|8452.2|8427.2|8452.1|8427.1|8452.2|8427.2|8452|8427|8
1730923500000|2024-11-06 20:05:00|8452|8427|8452.1|8427.1|8452.1|8427.1|8452|8427|50
1730923800000|2024-11-06 20:10:00|8452|8427|8452.1|8427.1|8452.1|8427.1|8452|8427|32
1730924100000|2024-11-06 20:15:00|8452|8427|8452.1|8427.1|8452.1|8427.1|8452|8427|2
1730924400000|2024-11-06 20:20:00|8452|8427|8452.3|8427.3|8452.3|8427.3|8452|8427|12
1730925000000|2024-11-06 20:30:00|8452.4|8427.4|8452.9|8427.9|8452.9|8427.9|8452.4|8427.4|15
1730925600000|2024-11-06 20:40:00|8452.8|8427.8|8452.7|8427.7|8452.8|8427.8|8452.7|8427.7|2
1730925900000|2024-11-06 20:45:00|8452.8|8427.8|8452.8|8427.8|8453|8428|8452.7|8427.7|5
1730926200000|2024-11-06 20:50:00|8452.9|8427.9|8453.1|8428.1|8453.1|8428.1|8452.9|8427.9|11
1730926500000|2024-11-06 20:55:00|8453|8428|8454|8429|8454.2|8429.2|8452.9|8427.9|47
1730926800000|2024-11-06 21:00:00|8453.9|8428.9|8453.2|8428.2|8454.3|8429.3|8453|8428|12
1730927100000|2024-11-06 21:05:00|8453|8428|8453.3|8428.3|8453.3|8428.3|8453|8428|9
1730927400000|2024-11-06 21:10:00|8453.1|8428.1|8453.2|8428.2|8453.3|8428.3|8453.1|8428.1|5
1730927700000|2024-11-06 21:15:00|8453.1|8428.1|8454.3|8429.3|8454.3|8429.3|8453.1|8428.1|8
1730928000000|2024-11-06 21:20:00|8454.4|8429.4|8454.3|8429.3|8454.5|8429.5|8454.3|8429.3|8
1730929800000|2024-11-06 21:50:00|8454.7|8429.7|8455|8430|8455|8430|8454.7|8429.7|5
1730941200000|2024-11-07 01:00:00|8453.3|8428.3|8451.6|8426.6|8453.3|8428.3|8451.6|8426.6|11
1730941500000|2024-11-07 01:05:00|8451.8|8426.8|8452.4|8427.4|8453.2|8428.2|8450.8|8425.8|15
1730941800000|2024-11-07 01:10:00|8452.3|8427.3|8451.8|8426.8|8452.7|8427.7|8451.8|8426.8|7
1730942100000|2024-11-07 01:15:00|8452.2|8427.2|8453.5|8428.5|8453.7|8428.7|8452.2|8427.2|53
1730942400000|2024-11-07 01:20:00|8453.6|8428.6|8456.1|8431.1|8456.2|8431.2|8453.5|8428.5|16
1730942700000|2024-11-07 01:25:00|8456.2|8431.2|8456.2|8431.2|8456.2|8431.2|8456.2|8431.2|1
1730943000000|2024-11-07 01:30:00|8455.3|8430.3|8454.8|8429.8|8456.2|8431.2|8454.5|8429.5|25
1730943300000|2024-11-07 01:35:00|8454.7|8429.7|8453.6|8428.6|8455.6|8430.6|8453.3|8428.3|23
1730943600000|2024-11-07 01:40:00|8453.5|8428.5|8448.1|8433.1|8453.6|8433.3|8448.1|8428|84
1730943900000|2024-11-07 01:45:00|8453|8428|8451.6|8426.6|8453.2|8433.2|8447.9|8425|40
1730944200000|2024-11-07 01:50:00|8451|8426|8452|8427|8452.1|8432.1|8446.8|8426|26
1730944500000|2024-11-07 01:55:00|8451.9|8426.9|8452.5|8427.5|8452.9|8427.9|8451.9|8426.9|27
1730944800000|2024-11-07 02:00:00|8452.4|8427.4|8451.6|8426.6|8452.5|8427.5|8451.3|8426.3|17
1730945100000|2024-11-07 02:05:00|8446.8|8431.8|8450.7|8425.7|8452|8431.8|8446.2|8425.7|11
1730945400000|2024-11-07 02:10:00|8451|8426|8451.7|8426.7|8452.2|8427.2|8451|8426|14
1730945700000|2024-11-07 02:15:00|8451|8426|8450.7|8425.7|8451.2|8426.2|8450.7|8425.7|5
1730946000000|2024-11-07 02:20:00|8451|8426|8451|8426|8451|8426|8451|8426|1
1730946300000|2024-11-07 02:25:00|8450.7|8425.7|8451|8426|8451|8426|8450.7|8425.7|2
1730946600000|2024-11-07 02:30:00|8450.7|8425.7|8451|8426|8451|8426|8450.7|8425.7|2
1730946900000|2024-11-07 02:35:00|8450.7|8425.7|8451|8426|8451|8426|8450.7|8425.7|2
1730947200000|2024-11-07 02:40:00|8450.3|8425.3|8449.6|8424.6|8450.3|8425.3|8448|8423|32
1730947500000|2024-11-07 02:45:00|8449.5|8424.5|8450.3|8425.3|8451.2|8426.2|8449.3|8424.3|16
1730947800000|2024-11-07 02:50:00|8450.1|8425.1|8451|8426|8451|8426|8450.1|8425.1|11
1730948100000|2024-11-07 02:55:00|8450.9|8425.9|8450.8|8425.8|8450.9|8425.9|8450.8|8425.8|2
1730948400000|2024-11-07 03:00:00|8450.9|8425.9|8446.2|8431.2|8451.7|8431.4|8446|8425.9|28
1730948700000|2024-11-07 03:05:00|8451.1|8426.1|8444.8|8429.8|8451.1|8430.4|8444.7|8425.4|13
1730949000000|2024-11-07 03:10:00|8444.7|8429.7|8444.7|8429.7|8444.8|8429.8|8444.7|8429.7|5
1730949300000|2024-11-07 03:15:00|8444.6|8429.6|8449.1|8424.1|8449.5|8429.6|8444.5|8424.1|9
1730949600000|2024-11-07 03:20:00|8449|8424|8444.2|8429.2|8449.1|8429.3|8443.9|8424|13
1730949900000|2024-11-07 03:25:00|8449.2|8424.2|8444.7|8429.7|8449.5|8429.8|8444.6|8424.2|10
1730950200000|2024-11-07 03:30:00|8444.8|8429.8|8446.6|8431.6|8451.4|8431.6|8444.8|8425.3|41
1730950500000|2024-11-07 03:35:00|8446.7|8431.7|8446.1|8431.1|8452|8432|8446.1|8426.3|45
1730950800000|2024-11-07 03:40:00|8446.2|8431.2|8446.7|8431.7|8451.6|8431.8|8446.2|8426.2|41
1730951100000|2024-11-07 03:45:00|8451.7|8426.7|8447|8432|8451.7|8432.1|8446.7|8426.7|15
1730951400000|2024-11-07 03:50:00|8446.9|8431.9|8446.9|8431.9|8447|8432|8446.9|8431.9|3
1730951700000|2024-11-07 03:55:00|8446.8|8431.8|8446.3|8431.3|8446.8|8431.8|8446.3|8431.3|7
1730952000000|2024-11-07 04:00:00|8446.4|8431.4|8447.3|8432.3|8452|8432.4|8446.4|8427|30
1730952300000|2024-11-07 04:05:00|8447.4|8432.4|8447.3|8432.3|8447.4|8432.4|8446.9|8431.9|22
1730952600000|2024-11-07 04:10:00|8447.2|8432.2|8447.2|8432.2|8447.3|8432.3|8447.1|8432.1|9
1730952900000|2024-11-07 04:15:00|8447.3|8432.3|8447.4|8432.4|8447.7|8432.7|8447.2|8432.2|19
1730953200000|2024-11-07 04:20:00|8447.6|8432.6|8447.3|8432.3|8447.7|8432.7|8447.2|8432.2|32
1730953500000|2024-11-07 04:25:00|8447.2|8432.2|8447.3|8432.3|8452.7|8432.8|8447.2|8427.2|28
1730953800000|2024-11-07 04:30:00|8447.4|8432.4|8448.5|8433.5|8448.8|8433.8|8447.3|8432.3|16
1730954100000|2024-11-07 04:35:00|8448.4|8433.4|8448.6|8433.6|8448.9|8433.9|8448|8433|19
1730954400000|2024-11-07 04:40:00|8448.8|8433.8|8449.3|8434.3|8449.4|8434.4|8448.8|8433.8|10
1730954700000|2024-11-07 04:45:00|8449.4|8434.4|8449.4|8434.4|8449.5|8434.5|8449.4|8434.4|5
1730955000000|2024-11-07 04:50:00|8449.5|8434.5|8449.8|8434.8|8449.8|8434.8|8449.3|8434.3|14
1730955300000|2024-11-07 04:55:00|8449.9|8434.9|8454.7|8429.7|8455.4|8435.4|8449.9|8429.6|17
1730955600000|2024-11-07 05:00:00|8454.9|8429.9|8454.8|8429.8|8454.9|8429.9|8454.8|8429.8|2
1730955900000|2024-11-07 05:05:00|8454.7|8429.7|8454.8|8429.8|8454.9|8429.9|8454.7|8429.7|4
1730956200000|2024-11-07 05:10:00|8454.7|8429.7|8449.8|8434.8|8454.7|8434.8|8449.8|8429.7|2
1730956500000|2024-11-07 05:15:00|8449.9|8434.9|8449.8|8434.8|8449.9|8434.9|8449.7|8434.7|6
1730956800000|2024-11-07 05:20:00|8449.7|8434.7|8450.4|8435.4|8450.4|8435.4|8449.7|8434.7|13
1730957100000|2024-11-07 05:25:00|8450.3|8435.3|8450.3|8435.3|8450.4|8435.4|8450.3|8435.3|3
1730957400000|2024-11-07 05:30:00|8450.4|8435.4|8450.7|8435.7|8451.7|8436.7|8450.4|8435.4|34
1730957700000|2024-11-07 05:35:00|8450.8|8435.8|8450.8|8435.8|8450.9|8435.9|8450.8|8435.8|3
1730958000000|2024-11-07 05:40:00|8450.9|8435.9|8450.6|8435.6|8450.9|8435.9|8450.6|8435.6|17
1730958300000|2024-11-07 05:45:00|8450.7|8435.7|8450.8|8435.8|8451|8436|8450.6|8435.6|10
1730958600000|2024-11-07 05:50:00|8450.7|8435.7|8450.7|8435.7|8450.8|8435.8|8450.3|8435.3|21
1730958900000|2024-11-07 05:55:00|8450.9|8435.9|8451.3|8436.3|8452.3|8437.3|8450.8|8435.8|33
1730959200000|2024-11-07 06:00:00|8451.4|8436.4|8451.9|8436.9|8457.2|8437.3|8451.3|8432|26
1730959500000|2024-11-07 06:05:00|8451.8|8436.8|8451.8|8436.8|8451.8|8436.8|8451.7|8436.7|5
1730959800000|2024-11-07 06:10:00|8451.9|8436.9|8452.2|8437.2|8452.2|8437.2|8451.7|8436.7|15
1730960100000|2024-11-07 06:15:00|8452.1|8437.1|8452.1|8437.1|8452.2|8437.2|8452.1|8437.1|3
1730960400000|2024-11-07 06:20:00|8452.2|8437.2|8452.3|8437.3|8452.4|8437.4|8452.2|8437.2|8
1730960700000|2024-11-07 06:25:00|8452.4|8437.4|8452.8|8437.8|8453|8438|8452.3|8437.3|15
1730961000000|2024-11-07 06:30:00|8453|8438|8453.1|8438.1|8459|8438.8|8452.8|8433|49
1730961300000|2024-11-07 06:35:00|8453|8438|8453.2|8438.2|8453.4|8438.4|8452.8|8437.8|14
1730961600000|2024-11-07 06:40:00|8453.4|8438.4|8453.5|8438.5|8453.5|8438.5|8453.3|8438.3|4
1730961900000|2024-11-07 06:45:00|8453.4|8438.4|8453.3|8438.3|8458.5|8439.8|8453.3|8433.5|43
1730962200000|2024-11-07 06:50:00|8453.4|8438.4|8453.3|8438.3|8453.4|8438.4|8453.1|8438.1|14
1730962500000|2024-11-07 06:55:00|8453.4|8438.4|8454.5|8439.5|8459.6|8439.8|8453.3|8434.3|29
1730962800000|2024-11-07 07:00:00|8454.4|8439.4|8458.5|8433.5|8459.7|8439.8|8453.2|8433.2|66
1730963100000|2024-11-07 07:05:00|8458.4|8433.4|8453.2|8438.2|8458.7|8438.7|8453|8433.4|18
1730963400000|2024-11-07 07:10:00|8453.3|8438.3|8452.3|8437.3|8458|8438.7|8452.1|8432.6|51
1730963700000|2024-11-07 07:15:00|8451.9|8436.9|8451.9|8436.9|8452.3|8437.3|8451.9|8436.9|11
1730964000000|2024-11-07 07:20:00|8451.8|8436.8|8456.1|8431.1|8456.5|8436.8|8451|8430.6|47
1730964300000|2024-11-07 07:25:00|8456.2|8431.2|8451.9|8436.9|8457.3|8437.4|8451.7|8431.1|36
1730964600000|2024-11-07 07:30:00|8452|8437|8452.3|8437.3|8452.5|8437.5|8451.9|8436.9|16
1730964900000|2024-11-07 07:35:00|8452.4|8437.4|8453.1|8438.1|8453.2|8438.2|8452.3|8437.3|19
1730965200000|2024-11-07 07:40:00|8453.2|8438.2|8453.3|8438.3|8453.5|8438.5|8453.2|8438.2|6
1730965500000|2024-11-07 07:45:00|8453.2|8438.2|8453.3|8438.3|8454|8439|8453.2|8438.2|14
1730965800000|2024-11-07 07:50:00|8453.4|8438.4|8453.4|8438.4|8453.5|8438.5|8453.2|8438.2|25
1730966100000|2024-11-07 07:55:00|8453.3|8438.3|8453.8|8438.8|8459.1|8439.2|8453.2|8434.1|44
1730966400000|2024-11-07 08:00:00|8454|8439|8453.8|8438.8|8454.4|8439.4|8453.8|8438.8|21
1730966700000|2024-11-07 08:05:00|8453.9|8438.9|8453.9|8438.9|8454.1|8439.1|8453.8|8438.8|66
1730967000000|2024-11-07 08:10:00|8454|8439|8454.4|8439.4|8455|8440|8454|8439|27
1730967300000|2024-11-07 08:15:00|8454.3|8439.3|8453.8|8438.8|8454.3|8439.3|8453.6|8438.6|23
1730967600000|2024-11-07 08:20:00|8453.7|8438.7|8453.4|8438.4|8458.6|8439|8452.7|8432.7|32
1730967900000|2024-11-07 08:25:00|8453.3|8438.3|8453.3|8438.3|8453.4|8438.4|8453.2|8438.2|7
1730968200000|2024-11-07 08:30:00|8453.2|8438.2|8453.3|8438.3|8453.3|8438.3|8453.2|8438.2|2
1730968500000|2024-11-07 08:35:00|8453.4|8438.4|8453.3|8438.3|8453.4|8438.4|8453.3|8438.3|2
1730968800000|2024-11-07 08:40:00|8453.4|8438.4|8453.3|8438.3|8453.4|8438.4|8453.3|8438.3|2
1730969100000|2024-11-07 08:45:00|8453.4|8438.4|8453.3|8438.3|8453.4|8438.4|8453.3|8438.3|2
1730969400000|2024-11-07 08:50:00|8453.2|8438.2|8453.3|8438.3|8453.3|8438.3|8453|8438|14
1730969700000|2024-11-07 08:55:00|8453.4|8438.4|8453.3|8438.3|8453.4|8438.4|8453.2|8438.2|54
1730970000000|2024-11-07 09:00:00|8453.4|8438.4|8453.4|8438.4|8453.4|8438.4|8453.3|8438.3|3
1730970300000|2024-11-07 09:05:00|8453.6|8438.6|8453.8|8438.8|8454|8439|8453.6|8438.6|6
1730970600000|2024-11-07 09:10:00|8453.7|8438.7|8453.7|8438.7|8453.7|8438.7|8453.7|8438.7|1
1730970900000|2024-11-07 09:15:00|8453.8|8438.8|8453.8|8438.8|8453.9|8438.9|8453.8|8438.8|9
1730971200000|2024-11-07 09:20:00|8453.7|8438.7|8453.8|8438.8|8453.8|8438.8|8453.7|8438.7|4
1730971500000|2024-11-07 09:25:00|8453.9|8438.9|8459.3|8434.3|8459.3|8439.4|8453.9|8434.3|5
1730971800000|2024-11-07 09:30:00|8459.1|8434.1|8458.6|8433.6|8459.1|8434.1|8458.3|8433.3|24
1730972100000|2024-11-07 09:35:00|8458.5|8433.5|8458.8|8433.8|8459|8434|8458.3|8433.3|20
1730972400000|2024-11-07 09:40:00|8458.7|8433.7|8453.6|8438.6|8459.1|8438.8|8453.6|8433.5|51
1730972700000|2024-11-07 09:45:00|8453.7|8438.7|8461.1|8436.1|8461.4|8440.4|8453.6|8435|59
1730973000000|2024-11-07 09:50:00|8461|8436|8455.1|8440.1|8461.5|8441.3|8455.1|8435.4|96
1730973300000|2024-11-07 09:55:00|8455|8440|8455.4|8440.4|8459.9|8440.4|8454.7|8434.9|31
1730973600000|2024-11-07 10:00:00|8455.6|8440.6|8455|8440|8456.3|8441.3|8454.6|8439.6|72
1730973900000|2024-11-07 10:05:00|8454.9|8439.9|8454.6|8439.6|8460|8440|8454.4|8434.3|28
1730974200000|2024-11-07 10:10:00|8454.5|8439.5|8454.2|8439.2|8454.6|8439.6|8454.1|8439.1|14
1730974500000|2024-11-07 10:15:00|8454.1|8439.1|8454.1|8439.1|8454.3|8439.3|8453.7|8438.7|17
1730974800000|2024-11-07 10:20:00|8454.2|8439.2|8454|8439|8459.5|8439.6|8453.8|8433.9|36
1730975100000|2024-11-07 10:25:00|8453.9|8438.9|8452.7|8437.7|8458.8|8438.9|8452.5|8433.7|49
1730975400000|2024-11-07 10:30:00|8452.8|8437.8|8453|8438|8457.8|8438.2|8452.3|8432.8|18
1730975700000|2024-11-07 10:35:00|8453.1|8438.1|8453.2|8438.2|8453.2|8438.2|8453|8438|21
1730976000000|2024-11-07 10:40:00|8453.1|8438.1|8453.2|8438.2|8453.2|8438.2|8453.1|8438.1|6
1730976300000|2024-11-07 10:45:00|8453.3|8438.3|8453.2|8438.2|8453.4|8438.4|8453.1|8438.1|6
1730976900000|2024-11-07 10:55:00|8453.1|8438.1|8453|8438|8453.1|8438.1|8453|8438|2
1730977200000|2024-11-07 11:00:00|8452.9|8437.9|8453|8438|8453.1|8438.1|8452.9|8437.9|10
1730977500000|2024-11-07 11:05:00|8453.1|8438.1|8453.2|8438.2|8453.2|8438.2|8453.1|8438.1|6
1730977800000|2024-11-07 11:10:00|8453|8438|8453.2|8438.2|8453.2|8438.2|8453|8438|8
1730978100000|2024-11-07 11:15:00|8453.1|8438.1|8453.1|8438.1|8453.2|8438.2|8453|8438|57
1730978400000|2024-11-07 11:20:00|8453.3|8438.3|8453.1|8438.1|8453.3|8438.3|8453.1|8438.1|5
1730978700000|2024-11-07 11:25:00|8453.2|8438.2|8453.3|8438.3|8453.4|8438.4|8453.2|8438.2|4
1730979300000|2024-11-07 11:35:00|8453.1|8438.1|8453.3|8438.3|8453.3|8438.3|8453.1|8438.1|7
1730979600000|2024-11-07 11:40:00|8453.2|8438.2|8453.2|8438.2|8453.2|8438.2|8453.1|8438.1|3
1730979900000|2024-11-07 11:45:00|8453.3|8438.3|8453.6|8438.6|8453.6|8438.6|8453.3|8438.3|3
1730980200000|2024-11-07 11:50:00|8453.8|8438.8|8454.2|8439.2|8459.2|8439.2|8453.8|8434.2|19
1730980500000|2024-11-07 11:55:00|8454.1|8439.1|8459|8434|8459|8439.2|8454|8434|6
1730980800000|2024-11-07 12:00:00|8459.1|8434.1|8459.2|8434.2|8459.6|8434.6|8459.1|8434.1|25
1730981100000|2024-11-07 12:05:00|8459.3|8434.3|8459.3|8434.3|8459.4|8434.4|8459.2|8434.2|9
1730981400000|2024-11-07 12:10:00|8459|8434|8458.8|8433.8|8459|8434|8458.8|8433.8|2
1730981700000|2024-11-07 12:15:00|8458.7|8433.7|8458.7|8433.7|8458.7|8433.7|8458.7|8433.7|1
1730982000000|2024-11-07 12:20:00|8458.8|8433.8|8458.8|8433.8|8458.8|8433.8|8458.8|8433.8|1
1730982300000|2024-11-07 12:25:00|8458.5|8433.5|8458.2|8433.2|8458.5|8433.5|8458.1|8433.1|8
1730982600000|2024-11-07 12:30:00|8458.3|8433.3|8458|8433|8458.3|8433.3|8457.9|8432.9|7
1730982900000|2024-11-07 12:35:00|8457.9|8432.9|8457.3|8432.3|8457.9|8432.9|8457.3|8432.3|8
1730983200000|2024-11-07 12:40:00|8457.4|8432.4|8457.3|8432.3|8457.4|8432.4|8457.3|8432.3|2
1730983800000|2024-11-07 12:50:00|8457.2|8432.2|8457.3|8432.3|8457.3|8432.3|8457.2|8432.2|22
1730984100000|2024-11-07 12:55:00|8457.2|8432.2|8456.8|8431.8|8457.3|8432.3|8456.2|8431.2|20
1730984400000|2024-11-07 13:00:00|8456.6|8431.6|8456.3|8431.3|8456.6|8431.6|8456.3|8431.3|7
1730984700000|2024-11-07 13:05:00|8456.4|8431.4|8454.6|8429.6|8456.4|8431.4|8454.2|8429.2|67
1730985000000|2024-11-07 13:10:00|8454.4|8429.4|8452.6|8427.6|8454.6|8429.6|8452.5|8427.5|36
1730985300000|2024-11-07 13:15:00|8452.5|8427.5|8452.7|8427.7|8453.1|8428.1|8452.3|8427.3|47
1730985600000|2024-11-07 13:20:00|8452.8|8427.8|8452.9|8427.9|8453|8428|8452.7|8427.7|11
1730985900000|2024-11-07 13:25:00|8452.8|8427.8|8454.6|8429.6|8454.6|8429.6|8452.7|8427.7|59
1730986200000|2024-11-07 13:30:00|8454.4|8429.4|8455|8430|8455.5|8430.5|8453.9|8428.9|56
1730986500000|2024-11-07 13:35:00|8454.7|8429.7|8454.3|8429.3|8454.7|8429.7|8453.6|8428.6|48
1730986800000|2024-11-07 13:40:00|8454.4|8429.4|8454.4|8429.4|8454.6|8429.6|8454.2|8429.2|30
1730987100000|2024-11-07 13:45:00|8454.5|8429.5|8454.2|8429.2|8454.5|8429.5|8454.1|8429.1|52
1730987400000|2024-11-07 13:50:00|8454.3|8429.3|8454.2|8429.2|8454.4|8429.4|8453.7|8428.7|36
1730987700000|2024-11-07 13:55:00|8454|8429|8453.7|8428.7|8454.4|8429.4|8453.3|8428.3|30
1730988000000|2024-11-07 14:00:00|8453.5|8428.5|8453.6|8428.6|8453.8|8428.8|8453.1|8428.1|18
1730988300000|2024-11-07 14:05:00|8453.7|8428.7|8453.8|8428.8|8454|8429|8453.7|8428.7|5
1730988600000|2024-11-07 14:10:00|8453.7|8428.7|8453.3|8428.3|8453.8|8428.8|8453.2|8428.2|11
1730988900000|2024-11-07 14:15:00|8453.4|8428.4|8454.2|8429.2|8454.2|8429.2|8453.4|8428.4|56
1730989200000|2024-11-07 14:20:00|8454.3|8429.3|8454.3|8429.3|8454.3|8429.3|8454.1|8429.1|21
1730989500000|2024-11-07 14:25:00|8454.4|8429.4|8454.2|8429.2|8454.5|8429.5|8454.2|8429.2|5
1730989800000|2024-11-07 14:30:00|8454.4|8429.4|8454.6|8429.6|8454.8|8429.8|8454.4|8429.4|22
1730990100000|2024-11-07 14:35:00|8454.7|8429.7|8454.3|8429.3|8454.7|8429.7|8454.2|8429.2|9
1730990400000|2024-11-07 14:40:00|8454.2|8429.2|8453.3|8428.3|8454.2|8429.2|8453.3|8428.3|10
1730990700000|2024-11-07 14:45:00|8453.6|8428.6|8453.1|8428.1|8453.7|8428.7|8453.1|8428.1|10
1730991000000|2024-11-07 14:50:00|8453|8428|8453|8428|8453.1|8428.1|8452.9|8427.9|6
1730991300000|2024-11-07 14:55:00|8452.9|8427.9|8452.8|8427.8|8453|8428|8452.6|8427.6|7
1730991600000|2024-11-07 15:00:00|8452.9|8427.9|8452.9|8427.9|8453.1|8428.1|8452.5|8427.5|24
1730991900000|2024-11-07 15:05:00|8452.7|8427.7|8453.1|8428.1|8453.1|8428.1|8452.7|8427.7|20
1730992200000|2024-11-07 15:10:00|8452.9|8427.9|8452.5|8427.5|8452.9|8427.9|8452.3|8427.3|27
1730992500000|2024-11-07 15:15:00|8452.4|8427.4|8452.7|8427.7|8452.9|8427.9|8452.3|8427.3|14
1730992800000|2024-11-07 15:20:00|8452.5|8427.5|8452.2|8427.2|8452.5|8427.5|8451.9|8426.9|8
1730993100000|2024-11-07 15:25:00|8452.1|8427.1|8451.7|8426.7|8452.2|8427.2|8451.7|8426.7|9
1730993400000|2024-11-07 15:30:00|8451.8|8426.8|8451.5|8426.5|8452.1|8427.1|8450.9|8425.9|34
1730993700000|2024-11-07 15:35:00|8451.6|8426.6|8451.6|8426.6|8451.7|8426.7|8451.5|8426.5|7
1730994000000|2024-11-07 15:40:00|8451.5|8426.5|8451.3|8426.3|8451.7|8426.7|8451.3|8426.3|22
1730994300000|2024-11-07 15:45:00|8451.4|8426.4|8451.3|8426.3|8451.4|8426.4|8451.3|8426.3|4
1730994600000|2024-11-07 15:50:00|8451|8426|8451.6|8426.6|8451.9|8426.9|8450.7|8425.7|43
1730994900000|2024-11-07 15:55:00|8451.5|8426.5|8451.9|8426.9|8451.9|8426.9|8451.5|8426.5|4
1730995200000|2024-11-07 16:00:00|8451.8|8426.8|8452.2|8427.2|8452.3|8427.3|8451.7|8426.7|23
1730995500000|2024-11-07 16:05:00|8452.3|8427.3|8452.2|8427.2|8452.3|8427.3|8452.2|8427.2|14
1730995800000|2024-11-07 16:10:00|8452.3|8427.3|8452.2|8427.2|8452.3|8427.3|8452.2|8427.2|2
1730996100000|2024-11-07 16:15:00|8452.4|8427.4|8452.9|8427.9|8452.9|8427.9|8452.4|8427.4|8
1730996400000|2024-11-07 16:20:00|8452.8|8427.8|8453.2|8428.2|8453.2|8428.2|8452.8|8427.8|11
1730996700000|2024-11-07 16:25:00|8453.1|8428.1|8453.1|8428.1|8453.2|8428.2|8453.1|8428.1|5
1730997000000|2024-11-07 16:30:00|8453.2|8428.2|8453.1|8428.1|8453.4|8428.4|8453.1|8428.1|4
1730997300000|2024-11-07 16:35:00|8453.2|8428.2|8453.1|8428.1|8453.2|8428.2|8452.9|8427.9|11
1730997600000|2024-11-07 16:40:00|8453.2|8428.2|8452.9|8427.9|8453.2|8428.2|8452.9|8427.9|14
1730997900000|2024-11-07 16:45:00|8453.1|8428.1|8453.3|8428.3|8453.3|8428.3|8452.7|8427.7|14
1730998200000|2024-11-07 16:50:00|8453.2|8428.2|8453.4|8428.4|8453.4|8428.4|8453.2|8428.2|3
1730998500000|2024-11-07 16:55:00|8453.5|8428.5|8453.3|8428.3|8453.7|8428.7|8453.2|8428.2|13
1730998800000|2024-11-07 17:00:00|8453.2|8428.2|8453|8428|8453.2|8428.2|8453|8428|7
1730999100000|2024-11-07 17:05:00|8452.9|8427.9|8452.5|8427.5|8452.9|8427.9|8452.4|8427.4|8
1730999400000|2024-11-07 17:10:00|8452.3|8427.3|8452.3|8427.3|8452.3|8427.3|8452.1|8427.1|9
1730999700000|2024-11-07 17:15:00|8452.4|8427.4|8452.4|8427.4|8452.4|8427.4|8452.4|8427.4|1
1731000000000|2024-11-07 17:20:00|8452.3|8427.3|8452.3|8427.3|8452.3|8427.3|8452|8427|6
1731001500000|2024-11-07 17:45:00|8452.2|8427.2|8452.1|8427.1|8452.3|8427.3|8452.1|8427.1|3
1731001800000|2024-11-07 17:50:00|8452.2|8427.2|8452.2|8427.2|8452.4|8427.4|8452.2|8427.2|5
1731002100000|2024-11-07 17:55:00|8452.3|8427.3|8452.1|8427.1|8452.3|8427.3|8452.1|8427.1|4
1731002400000|2024-11-07 18:00:00|8452.2|8427.2|8452.2|8427.2|8452.5|8427.5|8452.2|8427.2|26
1731002700000|2024-11-07 18:05:00|8452.1|8427.1|8452.3|8427.3|8452.3|8427.3|8452.1|8427.1|7
1731003000000|2024-11-07 18:10:00|8452.4|8427.4|8452.4|8427.4|8452.4|8427.4|8452.4|8427.4|1
1731003300000|2024-11-07 18:15:00|8452.3|8427.3|8452|8427|8452.3|8427.3|8451.9|8426.9|8
1731003600000|2024-11-07 18:20:00|8451.9|8426.9|8451.9|8426.9|8451.9|8426.9|8451.8|8426.8|3
1731003900000|2024-11-07 18:25:00|8451.8|8426.8|8451.9|8426.9|8451.9|8426.9|8451.8|8426.8|6
1731004500000|2024-11-07 18:35:00|8451.8|8426.8|8451.9|8426.9|8451.9|8426.9|8451.8|8426.8|6
1731004800000|2024-11-07 18:40:00|8451.7|8426.7|8451.3|8426.3|8451.7|8426.7|8451.3|8426.3|11
1731005100000|2024-11-07 18:45:00|8451.4|8426.4|8451.1|8426.1|8451.4|8426.4|8450.9|8425.9|12
1731005400000|2024-11-07 18:50:00|8451.2|8426.2|8451|8426|8451.2|8426.2|8451|8426|3
1731005700000|2024-11-07 18:55:00|8450.9|8425.9|8451.3|8426.3|8451.3|8426.3|8450.9|8425.9|17
1731006000000|2024-11-07 19:00:00|8447.1|8431.1|8452.2|8427.2|8452.4|8431.1|8447.1|8426.1|63
1731006300000|2024-11-07 19:05:00|8452.1|8427.1|8452.3|8427.3|8452.3|8427.3|8451.4|8426.4|32
1731006600000|2024-11-07 19:10:00|8452.5|8427.5|8452.4|8427.4|8453|8428|8452.3|8427.3|26
1731006900000|2024-11-07 19:15:00|8452.6|8427.6|8452.2|8427.2|8452.6|8427.6|8452.2|8427.2|17
1731007200000|2024-11-07 19:20:00|8452.3|8427.3|8452.3|8427.3|8452.6|8427.6|8452.2|8427.2|17
1731007500000|2024-11-07 19:25:00|8452.4|8427.4|8452.8|8427.8|8452.8|8427.8|8452.4|8427.4|7
1731007800000|2024-11-07 19:30:00|8452.9|8427.9|8453.1|8428.1|8453.2|8428.2|8452.9|8427.9|3
1731008100000|2024-11-07 19:35:00|8453|8428|8452.4|8427.4|8453|8428|8452.2|8427.2|16
1731008400000|2024-11-07 19:40:00|8452.5|8427.5|8453.3|8428.3|8454.4|8429.4|8452.5|8427.5|27
1731008700000|2024-11-07 19:45:00|8453.2|8428.2|8453.2|8428.2|8453.3|8428.3|8453.2|8428.2|3
1731009000000|2024-11-07 19:50:00|8453.1|8428.1|8453|8428|8453.1|8428.1|8452.9|8427.9|6
1731009300000|2024-11-07 19:55:00|8452.9|8427.9|8453|8428|8453|8428|8452.9|8427.9|38
1731009600000|2024-11-07 20:00:00|8453.1|8428.1|8452|8427|8453.1|8428.1|8451.9|8426.9|35
1731009900000|2024-11-07 20:05:00|8452.1|8427.1|8451.7|8426.7|8452.2|8427.2|8451.7|8426.7|20
1731010200000|2024-11-07 20:10:00|8451.8|8426.8|8450.8|8425.8|8451.9|8426.9|8450.8|8425.8|18
1731010500000|2024-11-07 20:15:00|8450.9|8425.9|8450.9|8425.9|8451|8426|8450.8|8425.8|16
1731010800000|2024-11-07 20:20:00|8451.1|8426.1|8451.2|8426.2|8451.2|8426.2|8450.9|8425.9|11
1731011100000|2024-11-07 20:25:00|8451.1|8426.1|8451.2|8426.2|8451.4|8426.4|8451.1|8426.1|21
1731011400000|2024-11-07 20:30:00|8451.3|8426.3|8451.6|8426.6|8452|8427|8451.3|8426.3|8
1731011700000|2024-11-07 20:35:00|8451.7|8426.7|8451.9|8426.9|8451.9|8426.9|8451.7|8426.7|4
1731012300000|2024-11-07 20:45:00|8452|8427|8451.9|8426.9|8452|8427|8451.9|8426.9|6
1731012600000|2024-11-07 20:50:00|8452|8427|8451.9|8426.9|8452|8427|8451.9|8426.9|8
1731012900000|2024-11-07 20:55:00|8452|8427|8451.9|8426.9|8452|8427|8451.9|8426.9|6
1731013200000|2024-11-07 21:00:00|8451.8|8426.8|8451|8426|8451.8|8426.8|8451|8426|18
1731013500000|2024-11-07 21:05:00|8451.1|8426.1|8451|8426|8451.1|8426.1|8451|8426|4
1731013800000|2024-11-07 21:10:00|8451.1|8426.1|8451.1|8426.1|8451.1|8426.1|8451.1|8426.1|1
1731014100000|2024-11-07 21:15:00|8451|8426|8451|8426|8451|8426|8451|8426|1
1731014400000|2024-11-07 21:20:00|8451.1|8426.1|8451.6|8426.6|8451.6|8426.6|8451.1|8426.1|6
1731014700000|2024-11-07 21:25:00|8451.7|8426.7|8451.7|8426.7|8451.7|8426.7|8451.7|8426.7|1
1731015000000|2024-11-07 21:30:00|8452.2|8427.2|8452.2|8427.2|8452.2|8427.2|8452.2|8427.2|1
1731027600000|2024-11-08 01:00:00|8453.6|8428.6|8454.6|8429.6|8455.6|8430.6|8453.6|8428.6|30
1731027900000|2024-11-08 01:05:00|8454.5|8429.5|8455|8430|8455.1|8430.1|8454.4|8429.4|10
1731028200000|2024-11-08 01:10:00|8454.9|8429.9|8455|8430|8455.1|8430.1|8454.9|8429.9|6
1731030300000|2024-11-08 01:45:00|8456.2|8431.2|8455.1|8430.1|8456.3|8431.3|8455.1|8430.1|10
1731030600000|2024-11-08 01:50:00|8455.3|8430.3|8455.3|8430.3|8455.3|8430.3|8455|8430|13
1731030900000|2024-11-08 01:55:00|8455.4|8430.4|8455.3|8430.3|8455.4|8430.4|8455|8430|6
1731031200000|2024-11-08 02:00:00|8454.8|8429.8|8455.2|8430.2|8455.3|8430.3|8454.6|8429.6|13
1731031500000|2024-11-08 02:05:00|8455.4|8430.4|8455.6|8430.6|8455.6|8430.6|8455.4|8430.4|5
1731031800000|2024-11-08 02:10:00|8455.5|8430.5|8455|8430|8455.5|8430.5|8455|8430|5
1731032700000|2024-11-08 02:25:00|8450.2|8435.2|8450.3|8435.3|8450.3|8435.3|8450.2|8435.2|2
1731033000000|2024-11-08 02:30:00|8455.3|8430.3|8450.3|8435.3|8455.3|8435.4|8450.3|8430.3|4
1731033300000|2024-11-08 02:35:00|8450.4|8435.4|8450.4|8435.4|8450.4|8435.4|8450.4|8435.4|1
1731033600000|2024-11-08 02:40:00|8450.2|8435.2|8455|8430|8455.2|8435.2|8450.2|8429.7|23
1731033900000|2024-11-08 02:45:00|8455.1|8430.1|8455|8430|8455.1|8430.1|8454.9|8429.9|6
1731034200000|2024-11-08 02:50:00|8454.9|8429.9|8449.5|8434.5|8455|8434.7|8449.5|8429.9|10
1731034500000|2024-11-08 02:55:00|8449.6|8434.6|8449.5|8434.5|8449.6|8434.6|8449.5|8434.5|2
1731034800000|2024-11-08 03:00:00|8449.4|8434.4|8449.2|8434.2|8454.1|8434.4|8449.1|8429.1|4
1731035100000|2024-11-08 03:05:00|8449.3|8434.3|8449.4|8434.4|8449.4|8434.4|8449.3|8434.3|2
1731035400000|2024-11-08 03:10:00|8449.3|8434.3|8449.3|8434.3|8454.1|8434.3|8449.2|8429.1|6
1731035700000|2024-11-08 03:15:00|8449.2|8434.2|8449.3|8434.3|8449.3|8434.3|8449.2|8434.2|2
1731036000000|2024-11-08 03:20:00|8449.6|8434.6|8456|8431|8456|8435.5|8449.3|8429.5|35
1731036300000|2024-11-08 03:25:00|8455.9|8430.9|8451.7|8436.7|8456.1|8436.8|8451.1|8430.9|10
1731036600000|2024-11-08 03:30:00|8451.9|8436.9|8459.2|8434.2|8459.6|8438.8|8451.9|8432|46
1731036900000|2024-11-08 03:35:00|8454.2|8439.2|8455.2|8440.2|8460.2|8440.2|8454.1|8434.1|51
1731037200000|2024-11-08 03:40:00|8455.3|8440.3|8454.8|8439.8|8460.1|8440.3|8454.3|8434.5|27
1731037500000|2024-11-08 03:45:00|8455.1|8440.1|8454.3|8439.3|8460.2|8440.3|8453.5|8435.1|37
1731037800000|2024-11-08 03:50:00|8454.2|8439.2|8454.3|8439.3|8454.4|8439.4|8454.2|8439.2|8
1731038100000|2024-11-08 03:55:00|8454.2|8439.2|8454.2|8439.2|8459|8439.4|8453.6|8434|27
1731038400000|2024-11-08 04:00:00|8454.3|8439.3|8454.3|8439.3|8454.5|8439.5|8454.3|8439.3|14
1731038700000|2024-11-08 04:05:00|8454.5|8439.5|8454.3|8439.3|8454.8|8439.8|8454.3|8439.3|19
1731039000000|2024-11-08 04:10:00|8454.4|8439.4|8454.4|8439.4|8454.5|8439.5|8454.3|8439.3|10
1731039300000|2024-11-08 04:15:00|8454.5|8439.5|8454.3|8439.3|8459.7|8439.7|8454.3|8434.6|11
1731039600000|2024-11-08 04:20:00|8454.4|8439.4|8454.4|8439.4|8454.4|8439.4|8454.3|8439.3|7
1731039900000|2024-11-08 04:25:00|8454.5|8439.5|8454.4|8439.4|8454.5|8439.5|8454.3|8439.3|10
1731040200000|2024-11-08 04:30:00|8454.3|8439.3|8454.3|8439.3|8454.6|8439.6|8454.3|8439.3|19
1731040500000|2024-11-08 04:35:00|8454.4|8439.4|8454.4|8439.4|8459.6|8440|8454.3|8434.5|18
1731040800000|2024-11-08 04:40:00|8454.3|8439.3|8454.7|8439.7|8454.8|8439.8|8454.3|8439.3|10
1731041100000|2024-11-08 04:45:00|8454.8|8439.8|8454.8|8439.8|8454.8|8439.8|8454.8|8439.8|1
1731041700000|2024-11-08 04:55:00|8454.7|8439.7|8454.8|8439.8|8454.8|8439.8|8454.7|8439.7|2
1731042000000|2024-11-08 05:00:00|8455|8440|8455.3|8440.3|8455.3|8440.3|8454.8|8439.8|12
1731042300000|2024-11-08 05:05:00|8455.2|8440.2|8455.2|8440.2|8455.2|8440.2|8455.2|8440.2|1
1731042600000|2024-11-08 05:10:00|8455.1|8440.1|8454.8|8439.8|8455.3|8440.3|8454.7|8439.7|15
1731042900000|2024-11-08 05:15:00|8454.9|8439.9|8454.8|8439.8|8454.9|8439.9|8454.8|8439.8|2
1731043200000|2024-11-08 05:20:00|8455|8440|8454.8|8439.8|8455|8440|8454.8|8439.8|4
1731043500000|2024-11-08 05:25:00|8454.9|8439.9|8455|8440|8455|8440|8454.8|8439.8|8
1731043800000|2024-11-08 05:30:00|8454.8|8439.8|8454.8|8439.8|8455.2|8440.2|8454.8|8439.8|24
1731044100000|2024-11-08 05:35:00|8454.9|8439.9|8455.2|8440.2|8460.2|8440.3|8454.9|8435.2|13
1731044400000|2024-11-08 05:40:00|8455|8440|8454.9|8439.9|8455|8440|8454.7|8439.7|41
1731044700000|2024-11-08 05:45:00|8454.8|8439.8|8455.2|8440.2|8455.3|8440.3|8454.8|8439.8|6
1731045000000|2024-11-08 05:50:00|8455.3|8440.3|8455.1|8440.1|8460.2|8440.3|8455.1|8435.1|13
1731045300000|2024-11-08 05:55:00|8455.2|8440.2|8454.3|8439.3|8459.9|8440.2|8454.3|8434.1|17
1731045600000|2024-11-08 06:00:00|8454.2|8439.2|8454.8|8439.8|8454.8|8439.8|8454.2|8439.2|12
1731045900000|2024-11-08 06:05:00|8454.7|8439.7|8454.6|8439.6|8454.8|8439.8|8454.5|8439.5|10
1731046200000|2024-11-08 06:10:00|8454.5|8439.5|8458.7|8433.7|8459.6|8439.8|8453.9|8431.7|79
1731046500000|2024-11-08 06:15:00|8458.6|8433.6|8459.5|8434.5|8459.5|8439.5|8453.6|8433.6|33
1731046800000|2024-11-08 06:20:00|8459.4|8434.4|8454.7|8439.7|8459.4|8440|8454.6|8434.4|33
1731047100000|2024-11-08 06:25:00|8454.9|8439.9|8454.8|8439.8|8454.9|8439.9|8454.7|8439.7|8
1731047400000|2024-11-08 06:30:00|8454.7|8439.7|8454.7|8439.7|8454.9|8439.9|8454.7|8439.7|6
1731047700000|2024-11-08 06:35:00|8454.8|8439.8|8454.8|8439.8|8455|8440|8454.8|8439.8|3
1731048000000|2024-11-08 06:40:00|8454.6|8439.6|8454.9|8439.9|8454.9|8439.9|8454.6|8439.6|5
1731048300000|2024-11-08 06:45:00|8455|8440|8454.8|8439.8|8455|8440|8454.8|8439.8|10
1731048600000|2024-11-08 06:50:00|8455|8440|8455|8440|8455.1|8440.1|8454.8|8439.8|27
1731048900000|2024-11-08 06:55:00|8455.1|8440.1|8455|8440|8455.3|8440.3|8455|8440|12
1731049200000|2024-11-08 07:00:00|8455.1|8440.1|8455|8440|8455.1|8440.1|8455|8440|2
1731049500000|2024-11-08 07:05:00|8454.9|8439.9|8454.8|8439.8|8455|8440|8454.7|8439.7|9
1731049800000|2024-11-08 07:10:00|8455|8440|8454.7|8439.7|8455|8440|8454.7|8439.7|9
1731050100000|2024-11-08 07:15:00|8454.8|8439.8|8455.3|8440.3|8455.4|8440.4|8454.8|8439.8|16
1731050400000|2024-11-08 07:20:00|8455.4|8440.4|8455.2|8440.2|8455.4|8440.4|8455.2|8440.2|5
1731050700000|2024-11-08 07:25:00|8455.3|8440.3|8455.2|8440.2|8455.4|8440.4|8455.2|8440.2|8
1731051000000|2024-11-08 07:30:00|8455.3|8440.3|8455.2|8440.2|8455.4|8440.4|8455.2|8440.2|22
1731051600000|2024-11-08 07:40:00|8455.3|8440.3|8455.3|8440.3|8455.3|8440.3|8455.2|8440.2|7
1731051900000|2024-11-08 07:45:00|8455.2|8440.2|8455.2|8440.2|8455.3|8440.3|8455.2|8440.2|27
1731052200000|2024-11-08 07:50:00|8455.3|8440.3|8455.3|8440.3|8455.3|8440.3|8454.7|8439.7|39
1731052500000|2024-11-08 07:55:00|8455.4|8440.4|8460|8435|8460.1|8440.5|8455.1|8434.9|20
1731052800000|2024-11-08 08:00:00|8455.2|8440.2|8455.8|8440.8|8456|8441|8455.2|8440.2|43
1731053100000|2024-11-08 08:05:00|8455.6|8440.6|8454.8|8439.8|8460.7|8440.7|8454.6|8434.7|74
1731053400000|2024-11-08 08:10:00|8455|8440|8455|8440|8460.1|8440.4|8454.6|8434.6|42
1731053700000|2024-11-08 08:15:00|8454.8|8439.8|8455.2|8440.2|8455.3|8440.3|8454.8|8439.8|24
1731054000000|2024-11-08 08:20:00|8455.1|8440.1|8455.3|8440.3|8455.4|8440.4|8454.9|8439.9|8
1731054300000|2024-11-08 08:25:00|8455.4|8440.4|8455.6|8440.6|8455.8|8440.8|8455.4|8440.4|24
1731054600000|2024-11-08 08:30:00|8455.3|8440.3|8454.7|8439.7|8455.3|8440.3|8454.7|8439.7|8
1731054900000|2024-11-08 08:35:00|8454.8|8439.8|8460.2|8435.2|8460.3|8440.3|8454.7|8435.1|19
1731055200000|2024-11-08 08:40:00|8460.3|8435.3|8459.9|8434.9|8460.3|8435.3|8459.9|8434.9|21
1731055500000|2024-11-08 08:45:00|8460.1|8435.1|8460.3|8435.3|8460.3|8435.3|8459.9|8434.9|9
1731055800000|2024-11-08 08:50:00|8460.2|8435.2|8460.3|8435.3|8460.4|8435.4|8460.2|8435.2|14
1731056100000|2024-11-08 08:55:00|8460.4|8435.4|8460.2|8435.2|8460.7|8435.7|8460.2|8435.2|21
1731056400000|2024-11-08 09:00:00|8460.3|8435.3|8460.3|8435.3|8460.7|8435.7|8460.2|8435.2|24
1731056700000|2024-11-08 09:05:00|8460.4|8435.4|8460.8|8435.8|8460.8|8435.8|8460.4|8435.4|9
1731057000000|2024-11-08 09:10:00|8460.7|8435.7|8460.7|8435.7|8460.7|8435.7|8460.7|8435.7|1
1731057300000|2024-11-08 09:15:00|8460.9|8435.9|8455.2|8440.2|8461.3|8441|8454.9|8435.4|39
1731057600000|2024-11-08 09:20:00|8455.3|8440.3|8455|8440|8455.4|8440.4|8455|8440|14
1731057900000|2024-11-08 09:25:00|8454.9|8439.9|8455|8440|8455.2|8440.2|8454.8|8439.8|16
1731058200000|2024-11-08 09:30:00|8454.9|8439.9|8459.8|8434.8|8459.9|8440.3|8454.8|8434.7|24
1731058500000|2024-11-08 09:35:00|8459.9|8434.9|8460.1|8435.1|8460.1|8440.2|8454.9|8434.9|15
1731058800000|2024-11-08 09:40:00|8460|8435|8460|8435|8460.1|8435.1|8459.7|8434.7|23
1731059100000|2024-11-08 09:45:00|8460.1|8435.1|8455.1|8440.1|8460.3|8440.2|8455.1|8434.9|22
1731059400000|2024-11-08 09:50:00|8460|8435|8455.3|8440.3|8460.2|8440.4|8454.8|8434.9|32
1731059700000|2024-11-08 09:55:00|8455.4|8440.4|8454.9|8439.9|8460|8440.9|8454.6|8434.8|56
1731060000000|2024-11-08 10:00:00|8455|8440|8455|8440|8455.2|8440.2|8454.9|8439.9|15
1731060300000|2024-11-08 10:05:00|8454.9|8439.9|8455.1|8440.1|8455.3|8440.3|8454.9|8439.9|13
1731060600000|2024-11-08 10:10:00|8455|8440|8454.8|8439.8|8460.1|8440.1|8454.7|8434.6|27
1731060900000|2024-11-08 10:15:00|8454.7|8439.7|8454.3|8439.3|8454.8|8439.8|8454.3|8439.3|10
1731061200000|2024-11-08 10:20:00|8454.4|8439.4|8455.3|8440.3|8459.7|8440.3|8454.4|8434.7|12
1731061500000|2024-11-08 10:25:00|8455.1|8440.1|8454.9|8439.9|8455.2|8440.2|8454.8|8439.8|36
1731061800000|2024-11-08 10:30:00|8455|8440|8455.3|8440.3|8455.3|8440.3|8454.9|8439.9|6
1731062100000|2024-11-08 10:35:00|8455.4|8440.4|8455.3|8440.3|8455.5|8440.5|8455.3|8440.3|11
1731062400000|2024-11-08 10:40:00|8455.4|8440.4|8460.6|8435.6|8460.6|8440.6|8455.3|8435.3|18
1731062700000|2024-11-08 10:45:00|8460.7|8435.7|8460.3|8435.3|8460.7|8435.7|8460.3|8435.3|10
1731063000000|2024-11-08 10:50:00|8460.5|8435.5|8455.8|8440.8|8460.7|8440.8|8455.6|8435.5|15
1731063300000|2024-11-08 10:55:00|8455.7|8440.7|8455.6|8440.6|8460.7|8440.8|8455.6|8435.5|17
1731063600000|2024-11-08 11:00:00|8455.5|8440.5|8455.7|8440.7|8455.7|8440.7|8455.5|8440.5|9
1731063900000|2024-11-08 11:05:00|8455.8|8440.8|8455.6|8440.6|8455.8|8440.8|8455.5|8440.5|13
1731064200000|2024-11-08 11:10:00|8455.5|8440.5|8455.5|8440.5|8455.6|8440.6|8455.5|8440.5|3
1731064500000|2024-11-08 11:15:00|8455.6|8440.6|8455.5|8440.5|8455.6|8440.6|8455.5|8440.5|2
1731064800000|2024-11-08 11:20:00|8455.6|8440.6|8455.6|8440.6|8455.6|8440.6|8455.6|8440.6|1
1731065100000|2024-11-08 11:25:00|8455.5|8440.5|8455.1|8440.1|8455.5|8440.5|8455.1|8440.1|7
1731065400000|2024-11-08 11:30:00|8460.1|8435.1|8455.2|8440.2|8460.4|8440.4|8455.1|8435.1|18
1731065700000|2024-11-08 11:35:00|8455.1|8440.1|8460.1|8435.1|8460.2|8440.1|8455.1|8435.1|4
1731066000000|2024-11-08 11:40:00|8460.2|8435.2|8455.3|8440.3|8460.2|8440.3|8455.3|8435.2|2
1731066600000|2024-11-08 11:50:00|8455.2|8440.2|8455.3|8440.3|8455.3|8440.3|8455.2|8440.2|2
1731067200000|2024-11-08 12:00:00|8455.1|8440.1|8460.1|8435.1|8460.1|8440.3|8455|8434.9|8
1731067500000|2024-11-08 12:05:00|8455.1|8440.1|8455|8440|8460.2|8440.2|8454.7|8435.1|32
1731067800000|2024-11-08 12:10:00|8455.1|8440.1|8455.2|8440.2|8455.3|8440.3|8455|8440|13
1731068100000|2024-11-08 12:15:00|8455.3|8440.3|8455.3|8440.3|8455.3|8440.3|8455.2|8440.2|19
1731068400000|2024-11-08 12:20:00|8460.3|8435.3|8460.4|8435.4|8460.4|8435.4|8460.3|8435.3|2
1731068700000|2024-11-08 12:25:00|8460.3|8435.3|8460.3|8435.3|8460.4|8435.4|8460.3|8435.3|7
1731069000000|2024-11-08 12:30:00|8460.4|8435.4|8460.7|8435.7|8460.7|8435.7|8460.3|8435.3|7
1731069300000|2024-11-08 12:35:00|8460.4|8435.4|8460.3|8435.3|8460.4|8435.4|8460.3|8435.3|2
1731069600000|2024-11-08 12:40:00|8460.1|8435.1|8460.1|8435.1|8460.2|8435.2|8459.7|8434.7|16
1731069900000|2024-11-08 12:45:00|8460.2|8435.2|8460.1|8435.1|8460.3|8435.3|8460.1|8435.1|6
1731070200000|2024-11-08 12:50:00|8460.2|8435.2|8460|8435|8460.2|8435.2|8459.7|8434.7|13
1731070500000|2024-11-08 12:55:00|8459.9|8434.9|8455.1|8440.1|8460|8440.3|8455|8434.9|18
1731070800000|2024-11-08 13:00:00|8455|8440|8460.3|8435.3|8460.4|8440|8455|8434.9|14
1731071400000|2024-11-08 13:10:00|8460.2|8435.2|8460.2|8435.2|8460.3|8435.3|8460.2|8435.2|3
1731071700000|2024-11-08 13:15:00|8460.3|8435.3|8460.2|8435.2|8460.3|8435.3|8460.2|8435.2|4
1731072000000|2024-11-08 13:20:00|8460.1|8435.1|8460.2|8435.2|8460.3|8435.3|8460.1|8435.1|7
1731072300000|2024-11-08 13:25:00|8455.1|8440.1|8455.1|8440.1|8455.1|8440.1|8454.9|8439.9|5
1731072600000|2024-11-08 13:30:00|8455.2|8440.2|8455.1|8440.1|8460.1|8440.3|8455.1|8435.1|12
1731073500000|2024-11-08 13:45:00|8455|8440|8455.1|8440.1|8455.3|8440.3|8455|8440|10
1731073800000|2024-11-08 13:50:00|8455|8440|8454.9|8439.9|8459.9|8440|8454.9|8434.9|7
1731074100000|2024-11-08 13:55:00|8455|8440|8454.3|8439.3|8455|8440|8454.3|8439.3|12
1731074400000|2024-11-08 14:00:00|8454.2|8439.2|8459.9|8434.9|8459.9|8439.8|8454.2|8434.7|8
1731074700000|2024-11-08 14:05:00|8459.8|8434.8|8459.7|8434.7|8459.8|8434.8|8459.7|8434.7|2
1731075000000|2024-11-08 14:10:00|8459.5|8434.5|8458.7|8433.7|8459.5|8434.5|8458.6|8433.6|11
1731075300000|2024-11-08 14:15:00|8458.6|8433.6|8458.7|8433.7|8458.7|8433.7|8458.6|8433.6|14
1731075600000|2024-11-08 14:20:00|8458.6|8433.6|8458.8|8433.8|8458.9|8433.9|8458.6|8433.6|7
1731075900000|2024-11-08 14:25:00|8458.9|8433.9|8458|8433|8458.9|8438.4|8452.7|8432.2|36
1731076200000|2024-11-08 14:30:00|8453|8438|8453|8438|8453|8438|8452.9|8437.9|3
1731076500000|2024-11-08 14:35:00|8452.9|8437.9|8458.1|8433.1|8458.1|8438.1|8452.9|8432.9|7
1731076800000|2024-11-08 14:40:00|8458.3|8433.3|8458.9|8433.9|8459|8434|8458.1|8433.1|9
1731077100000|2024-11-08 14:45:00|8453.9|8438.9|8453.8|8438.8|8453.9|8438.9|8453.6|8438.6|7
1731077400000|2024-11-08 14:50:00|8458.8|8433.8|8458.9|8433.9|8459.1|8434.1|8458.8|8433.8|26
1731077700000|2024-11-08 14:55:00|8458.8|8433.8|8459.3|8434.3|8459.7|8434.7|8458.8|8433.8|29
1731078000000|2024-11-08 15:00:00|8459.2|8434.2|8459.1|8434.1|8459.2|8434.2|8459.1|8434.1|4
1731078300000|2024-11-08 15:05:00|8459.2|8434.2|8459.6|8434.6|8459.7|8434.7|8459.2|8434.2|54
1731078600000|2024-11-08 15:10:00|8459.7|8434.7|8460.1|8435.1|8460.3|8435.3|8459.6|8434.6|52
1731078900000|2024-11-08 15:15:00|8460.3|8435.3|8460.2|8435.2|8460.7|8435.7|8460.2|8435.2|27
1731079200000|2024-11-08 15:20:00|8460.3|8435.3|8460.2|8435.2|8460.5|8435.5|8460.2|8435.2|12
1731079500000|2024-11-08 15:25:00|8460.3|8435.3|8460.2|8435.2|8460.3|8435.3|8460.2|8435.2|2
1731079800000|2024-11-08 15:30:00|8460.3|8435.3|8460.2|8435.2|8460.3|8440.3|8455.3|8435.2|4
1731080100000|2024-11-08 15:35:00|8460|8435|8459.9|8434.9|8460.2|8435.2|8459.8|8434.8|8
1731080400000|2024-11-08 15:40:00|8459.8|8434.8|8459.7|8434.7|8459.8|8434.8|8459.7|8434.7|2
1731080700000|2024-11-08 15:45:00|8459.6|8434.6|8454.4|8439.4|8459.6|8439.4|8454.3|8434.3|6
1731081000000|2024-11-08 15:50:00|8454.2|8439.2|8454.3|8439.3|8459.3|8439.3|8453.9|8433.9|28
1731081300000|2024-11-08 15:55:00|8454.4|8439.4|8459.2|8434.2|8459.4|8439.4|8454.4|8433.9|11
1731081600000|2024-11-08 16:00:00|8459.1|8434.1|8459.3|8434.3|8459.4|8434.4|8459.1|8434.1|11
1731081900000|2024-11-08 16:05:00|8459.1|8434.1|8459.4|8434.4|8459.5|8434.5|8458.7|8433.7|25
1731082200000|2024-11-08 16:10:00|8459.3|8434.3|8459.5|8434.5|8459.5|8439.4|8454.4|8434.3|12
1731082500000|2024-11-08 16:15:00|8459.6|8434.6|8454.6|8439.6|8459.6|8439.8|8454.6|8434.6|7
1731082800000|2024-11-08 16:20:00|8454.8|8439.8|8454.8|8439.8|8454.8|8439.8|8454.8|8439.8|1
1731083100000|2024-11-08 16:25:00|8454.7|8439.7|8454.7|8439.7|8454.8|8439.8|8454.4|8439.4|10
1731083400000|2024-11-08 16:30:00|8454.6|8439.6|8454.6|8439.6|8454.6|8439.6|8454.4|8439.4|9
1731083700000|2024-11-08 16:35:00|8454.7|8439.7|8454.7|8439.7|8459.6|8439.8|8454.6|8434.5|14
1731084000000|2024-11-08 16:40:00|8454.8|8439.8|8454.8|8439.8|8454.8|8439.8|8454.7|8439.7|5
1731084300000|2024-11-08 16:45:00|8454.7|8439.7|8454.6|8439.6|8454.7|8439.7|8454.6|8439.6|2
1731084600000|2024-11-08 16:50:00|8454.4|8439.4|8454.3|8439.3|8454.4|8439.4|8454.3|8439.3|4
1731084900000|2024-11-08 16:55:00|8454.4|8439.4|8459.4|8434.4|8459.6|8439.8|8454.3|8434.4|44
1731085200000|2024-11-08 17:00:00|8459.3|8434.3|8460.5|8435.5|8460.6|8435.6|8459.3|8434.3|56
1731085500000|2024-11-08 17:05:00|8460.6|8435.6|8461.3|8436.3|8461.3|8436.3|8460.3|8435.3|38
1731085800000|2024-11-08 17:10:00|8461.5|8436.5|8462.1|8437.1|8462.1|8437.1|8461.5|8436.5|8
1731086100000|2024-11-08 17:15:00|8462.2|8437.2|8462.2|8437.2|8462.5|8437.5|8462.1|8437.1|6
1731086400000|2024-11-08 17:20:00|8462.1|8437.1|8462.3|8437.3|8462.4|8437.4|8462.1|8437.1|6
1731086700000|2024-11-08 17:25:00|8462.1|8437.1|8462.1|8437.1|8462.1|8437.1|8461.9|8436.9|22
1731087000000|2024-11-08 17:30:00|8461.9|8436.9|8461.7|8436.7|8462.1|8437.1|8461.5|8436.5|31
1731087300000|2024-11-08 17:35:00|8461.9|8436.9|8463.2|8438.2|8463.2|8438.2|8461.9|8436.9|28
1731087600000|2024-11-08 17:40:00|8463.3|8438.3|8463.8|8438.8|8463.8|8438.8|8463.3|8438.3|25
1731087900000|2024-11-08 17:45:00|8463.9|8438.9|8463.9|8438.9|8463.9|8438.9|8463.1|8438.1|19
1731088200000|2024-11-08 17:50:00|8463.8|8438.8|8463.3|8438.3|8463.8|8438.8|8463.3|8438.3|7
1731088500000|2024-11-08 17:55:00|8463.2|8438.2|8462|8437|8463.2|8438.2|8462|8437|17
1731088800000|2024-11-08 18:00:00|8462.1|8437.1|8462.1|8437.1|8462.4|8437.4|8462|8437|21
1731089100000|2024-11-08 18:05:00|8462.2|8437.2|8461.5|8436.5|8462.2|8437.2|8461.5|8436.5|38
1731089400000|2024-11-08 18:10:00|8461.4|8436.4|8461.5|8436.5|8461.5|8436.5|8461.4|8436.4|4
1731089700000|2024-11-08 18:15:00|8461.6|8436.6|8462.4|8437.4|8462.4|8437.4|8461.5|8436.5|19
1731090000000|2024-11-08 18:20:00|8462.3|8437.3|8462.4|8437.4|8462.4|8437.4|8462.3|8437.3|4
1731090300000|2024-11-08 18:25:00|8462.3|8437.3|8463|8438|8463|8438|8462.3|8437.3|18
1731090600000|2024-11-08 18:30:00|8462.9|8437.9|8462.4|8437.4|8463|8438|8462.3|8437.3|24
1731090900000|2024-11-08 18:35:00|8462.3|8437.3|8462.5|8437.5|8462.6|8437.6|8462.3|8437.3|13
1731091200000|2024-11-08 18:40:00|8462.6|8437.6|8463|8438|8463|8438|8462.6|8437.6|16
1731091500000|2024-11-08 18:45:00|8463.1|8438.1|8463.3|8438.3|8463.3|8438.3|8463.1|8438.1|2
1731091800000|2024-11-08 18:50:00|8463.2|8438.2|8463.3|8438.3|8463.3|8438.3|8463.2|8438.2|16
1731092100000|2024-11-08 18:55:00|8463.2|8438.2|8462.4|8437.4|8463.3|8438.3|8462.3|8437.3|19
1731094200000|2024-11-08 19:30:00|8462.3|8437.3|8462.3|8437.3|8462.4|8437.4|8462.3|8437.3|3
1731094800000|2024-11-08 19:40:00|8462.1|8437.1|8462.7|8437.7|8462.7|8437.7|8462.1|8437.1|3
1731095100000|2024-11-08 19:45:00|8462.9|8437.9|8462.9|8437.9|8463.4|8438.4|8462.9|8437.9|8
1731095400000|2024-11-08 19:50:00|8462.7|8437.7|8462.7|8437.7|8462.7|8437.7|8462.7|8437.7|1
1731096000000|2024-11-08 20:00:00|8462.8|8437.8|8462.8|8437.8|8462.8|8437.8|8462.6|8437.6|3
1731096600000|2024-11-08 20:10:00|8463|8438|8463|8438|8463|8438|8463|8438|1
1731097800000|2024-11-08 20:30:00|8462.8|8437.8|8462.8|8437.8|8462.8|8437.8|8462.8|8437.8|1
1731099000000|2024-11-08 20:50:00|8462.7|8437.7|8462.7|8437.7|8462.7|8437.7|8462.7|8437.7|1
1731099900000|2024-11-08 21:05:00|8462.9|8437.9|8463.1|8438.1|8463.1|8438.1|8462.9|8437.9|3
1731100200000|2024-11-08 21:10:00|8463|8438|8463.1|8438.1|8463.1|8438.1|8463|8438|2
1731100500000|2024-11-08 21:15:00|8463|8438|8463|8438|8463|8438|8462.7|8437.7|4
1731101100000|2024-11-08 21:25:00|8462.7|8437.7|8462.5|8437.5|8463|8438|8462.5|8437.5|7
1731101400000|2024-11-08 21:30:00|8462.4|8437.4|8462.4|8437.4|8462.4|8437.4|8462.4|8437.4|1
1731102300000|2024-11-08 21:45:00|8462.6|8437.6|8462.5|8437.5|8462.6|8437.6|8462.5|8437.5|2
1731286800000|2024-11-11 01:00:00|8460.8|8435.8|8460.3|8435.3|8460.8|8435.8|8460.3|8435.3|7
1731287100000|2024-11-11 01:05:00|8460.9|8435.9|8461.1|8436.1|8461.1|8436.1|8460.4|8435.4|9
1731287400000|2024-11-11 01:10:00|8460.4|8435.4|8461|8436|8461.4|8436.4|8459.4|8434.4|20
1731287700000|2024-11-11 01:15:00|8461.4|8436.4|8461.6|8436.6|8462|8437|8461|8436|11
1731288000000|2024-11-11 01:20:00|8461.7|8436.7|8461.4|8436.4|8461.8|8436.8|8460.1|8435.1|14
1731288300000|2024-11-11 01:25:00|8460.6|8435.6|8462|8437|8462|8437|8460.6|8435.6|9
1731290400000|2024-11-11 02:00:00|8461.5|8436.5|8461.8|8436.8|8461.9|8436.9|8461.3|8436.3|13
1731290700000|2024-11-11 02:05:00|8461.7|8436.7|8461.7|8436.7|8461.7|8436.7|8461.7|8436.7|1
1731291000000|2024-11-11 02:10:00|8461.8|8436.8|8461.8|8436.8|8461.9|8436.9|8461.8|8436.8|3
1731291300000|2024-11-11 02:15:00|8461.9|8436.9|8461.8|8436.8|8461.9|8436.9|8461.8|8436.8|2
1731291600000|2024-11-11 02:20:00|8461.9|8436.9|8464.8|8439.8|8465.2|8440.2|8461.3|8436.3|26
1731291900000|2024-11-11 02:25:00|8464.4|8439.4|8463.1|8438.1|8465|8440|8462.9|8437.9|16
1731292200000|2024-11-11 02:30:00|8463|8438|8463|8438|8463.2|8438.2|8462.5|8437.5|31
1731292500000|2024-11-11 02:35:00|8462.9|8437.9|8463.2|8438.2|8463.3|8438.3|8462.7|8437.7|34
1731292800000|2024-11-11 02:40:00|8463.3|8438.3|8458.3|8443.3|8463.3|8443.3|8458.3|8438.2|16
1731293100000|2024-11-11 02:45:00|8463.2|8438.2|8463.2|8438.2|8463.2|8438.2|8463.1|8438.1|5
1731293400000|2024-11-11 02:50:00|8463|8438|8463|8438|8463|8438|8463|8438|1
1731294000000|2024-11-11 03:00:00|8463.1|8438.1|8463.2|8438.2|8463.2|8438.2|8463.1|8438.1|2
1731294300000|2024-11-11 03:05:00|8463.7|8438.7|8457.8|8442.8|8464.4|8443|8457.3|8438.1|35
1731294600000|2024-11-11 03:10:00|8457.7|8442.7|8462.8|8437.8|8463|8442.8|8457.6|8437.8|9
1731294900000|2024-11-11 03:15:00|8457.8|8442.8|8457.6|8442.6|8458|8443|8457.6|8442.6|4
1731295200000|2024-11-11 03:20:00|8457.8|8442.8|8462.6|8437.6|8462.9|8442.8|8457.7|8437.5|13
1731295500000|2024-11-11 03:25:00|8462.4|8437.4|8462.6|8437.6|8463.3|8443.3|8457.7|8437.3|56
1731295800000|2024-11-11 03:30:00|8462.7|8437.7|8462.7|8437.7|8462.8|8437.8|8461.5|8436.5|52
1731296100000|2024-11-11 03:35:00|8462.6|8437.6|8456.8|8441.8|8462.7|8441.8|8456.8|8436.2|48
1731296400000|2024-11-11 03:40:00|8457|8442|8461.9|8436.9|8461.9|8442|8456.6|8436.9|8
1731296700000|2024-11-11 03:45:00|8461.8|8436.8|8461.9|8436.9|8462|8437|8461.7|8436.7|10
1731297000000|2024-11-11 03:50:00|8461.8|8436.8|8461.7|8436.7|8462|8437|8461.6|8436.6|15
1731297300000|2024-11-11 03:55:00|8461.6|8436.6|8455.2|8440.2|8461.6|8440.4|8455.1|8434.5|54
1731297600000|2024-11-11 04:00:00|8455.4|8440.4|8455.3|8440.3|8455.4|8440.4|8455.1|8440.1|16
1731297900000|2024-11-11 04:05:00|8455.4|8440.4|8455.7|8440.7|8455.8|8440.8|8455.3|8440.3|6
1731298200000|2024-11-11 04:10:00|8460.6|8435.6|8455.7|8440.7|8460.6|8441.3|8455.4|8435.4|16
1731298500000|2024-11-11 04:15:00|8455.8|8440.8|8455.7|8440.7|8455.8|8440.8|8455.7|8440.7|4
1731298800000|2024-11-11 04:20:00|8455.8|8440.8|8455.8|8440.8|8455.8|8440.8|8455.8|8440.8|1
1731299100000|2024-11-11 04:25:00|8456|8441|8456.2|8441.2|8456.3|8441.3|8456|8441|8
1731299400000|2024-11-11 04:30:00|8456.1|8441.1|8456.3|8441.3|8456.6|8441.6|8456|8441|10
1731299700000|2024-11-11 04:35:00|8456.6|8441.6|8456.3|8441.3|8456.6|8441.6|8456.1|8441.1|12
1731300000000|2024-11-11 04:40:00|8456.4|8441.4|8456.5|8441.5|8456.5|8441.5|8456.4|8441.4|2
1731300300000|2024-11-11 04:45:00|8456.6|8441.6|8461.6|8436.6|8461.7|8441.8|8456.4|8436.5|13
1731300600000|2024-11-11 04:50:00|8456.5|8441.5|8456.3|8441.3|8456.5|8441.5|8456.3|8441.3|2
1731301200000|2024-11-11 05:00:00|8456.2|8441.2|8456.3|8441.3|8461.1|8441.3|8456.1|8436.1|6
1731301500000|2024-11-11 05:05:00|8456.2|8441.2|8456.3|8441.3|8456.3|8441.3|8456.2|8441.2|2
1731301800000|2024-11-11 05:10:00|8456.5|8441.5|8456.3|8441.3|8456.5|8441.5|8456.3|8441.3|8
1731302100000|2024-11-11 05:15:00|8456.4|8441.4|8456.5|8441.5|8456.5|8441.5|8456.3|8441.3|4
1731302700000|2024-11-11 05:25:00|8456.3|8441.3|8456.3|8441.3|8456.3|8441.3|8456.3|8441.3|1
1731303000000|2024-11-11 05:30:00|8456.4|8441.4|8456.3|8441.3|8456.7|8441.7|8456.3|8441.3|17
1731303300000|2024-11-11 05:35:00|8456.4|8441.4|8456.3|8441.3|8456.4|8441.4|8456.3|8441.3|2
1731303600000|2024-11-11 05:40:00|8456.4|8441.4|8456.3|8441.3|8456.4|8441.4|8456.1|8441.1|6
1731303900000|2024-11-11 05:45:00|8456.5|8441.5|8456.3|8441.3|8456.5|8441.5|8456.3|8441.3|2
1731304200000|2024-11-11 05:50:00|8456.1|8441.1|8460.7|8435.7|8461.2|8441.1|8456|8435.7|24
1731304500000|2024-11-11 05:55:00|8460.8|8435.8|8460.7|8435.7|8460.9|8435.9|8460.7|8435.7|7
1731304800000|2024-11-11 06:00:00|8460.8|8435.8|8460.7|8435.7|8461.2|8436.2|8460.6|8435.6|25
1731305100000|2024-11-11 06:05:00|8460.5|8435.5|8454.7|8439.7|8460.6|8440.4|8454.7|8435.5|10
1731305400000|2024-11-11 06:10:00|8454.9|8439.9|8455.3|8440.3|8460.5|8441|8454.6|8434.6|54
1731305700000|2024-11-11 06:15:00|8455.4|8440.4|8455.3|8440.3|8455.8|8440.8|8455.1|8440.1|15
1731306000000|2024-11-11 06:20:00|8455.4|8440.4|8455.8|8440.8|8455.8|8440.8|8455.3|8440.3|6
1731306300000|2024-11-11 06:25:00|8455.7|8440.7|8455.4|8440.4|8455.7|8440.7|8455.3|8440.3|8
1731306600000|2024-11-11 06:30:00|8455.3|8440.3|8455.8|8440.8|8455.8|8440.8|8455.3|8440.3|6
1731306900000|2024-11-11 06:35:00|8455.7|8440.7|8455.8|8440.8|8455.8|8440.8|8455.7|8440.7|2
1731307200000|2024-11-11 06:40:00|8455.7|8440.7|8455.7|8440.7|8455.7|8440.7|8455.6|8440.6|3
1731307500000|2024-11-11 06:45:00|8455.6|8440.6|8460.3|8435.3|8460.6|8440.8|8455.2|8434.9|31
1731307800000|2024-11-11 06:50:00|8455.4|8440.4|8455.1|8440.1|8455.4|8440.4|8455.1|8440.1|8
1731308100000|2024-11-11 06:55:00|8455.3|8440.3|8455.3|8440.3|8460|8440.3|8455|8434.9|8
1731308400000|2024-11-11 07:00:00|8455.2|8440.2|8455.3|8440.3|8460.2|8440.3|8455|8434.9|12
1731309000000|2024-11-11 07:10:00|8455.4|8440.4|8455.5|8440.5|8455.9|8440.9|8455.3|8440.3|16
1731309300000|2024-11-11 07:15:00|8455.6|8440.6|8455.3|8440.3|8455.6|8440.6|8455.3|8440.3|9
1731309900000|2024-11-11 07:25:00|8455.4|8440.4|8455.3|8440.3|8455.5|8440.5|8455.3|8440.3|8
1731310200000|2024-11-11 07:30:00|8455.4|8440.4|8455.3|8440.3|8455.5|8440.5|8455.3|8440.3|13
1731310500000|2024-11-11 07:35:00|8455.4|8440.4|8455.8|8440.8|8455.8|8440.8|8455.4|8440.4|4
1731311100000|2024-11-11 07:45:00|8456|8441|8461.1|8436.1|8461.3|8441.3|8455.8|8435.8|17
1731311400000|2024-11-11 07:50:00|8461.2|8436.2|8455.7|8440.7|8461.2|8440.7|8455.2|8435.7|18
1731312000000|2024-11-11 08:00:00|8455.8|8440.8|8455.8|8440.8|8456|8441|8455.7|8440.7|18
1731312600000|2024-11-11 08:10:00|8460.8|8435.8|8460.8|8435.8|8460.8|8435.8|8460.7|8435.7|3
1731312900000|2024-11-11 08:15:00|8461|8436|8461|8436|8461|8436|8460.8|8435.8|10
1731313200000|2024-11-11 08:20:00|8461.2|8436.2|8456.6|8441.6|8461.8|8441.6|8456.1|8436.2|15
1731313500000|2024-11-11 08:25:00|8456.5|8441.5|8461.2|8436.2|8461.2|8441.6|8456.1|8435.9|22
1731313800000|2024-11-11 08:30:00|8461.4|8436.4|8461.1|8436.1|8461.8|8436.8|8461.1|8436.1|9
1731314100000|2024-11-11 08:35:00|8461|8436|8460.2|8435.2|8461|8436|8460.2|8435.2|18
1731314400000|2024-11-11 08:40:00|8460.3|8435.3|8460.8|8435.8|8460.8|8435.8|8460.2|8435.2|20
1731314700000|2024-11-11 08:45:00|8460.6|8435.6|8460.8|8435.8|8460.8|8435.8|8460.6|8435.6|5
1731315000000|2024-11-11 08:50:00|8460.7|8435.7|8460.8|8435.8|8460.8|8435.8|8460.7|8435.7|2
1731315300000|2024-11-11 08:55:00|8460.7|8435.7|8460.8|8435.8|8460.8|8435.8|8460.7|8435.7|2
1731315600000|2024-11-11 09:00:00|8455.7|8440.7|8455.7|8440.7|8455.8|8440.8|8455.7|8440.7|3
1731315900000|2024-11-11 09:05:00|8455.6|8440.6|8455.7|8440.7|8455.7|8440.7|8455.6|8440.6|4
1731316500000|2024-11-11 09:15:00|8455.6|8440.6|8455.7|8440.7|8455.7|8440.7|8455.6|8440.6|2
1731316800000|2024-11-11 09:20:00|8455.8|8440.8|8455.4|8440.4|8455.8|8440.8|8455.4|8440.4|7
1731317100000|2024-11-11 09:25:00|8455.5|8440.5|8455.7|8440.7|8455.7|8440.7|8455.3|8440.3|10
1731317400000|2024-11-11 09:30:00|8455.9|8440.9|8455.7|8440.7|8455.9|8440.9|8455.7|8440.7|2
1731317700000|2024-11-11 09:35:00|8455.8|8440.8|8455.7|8440.7|8455.8|8440.8|8455.7|8440.7|6
1731318000000|2024-11-11 09:40:00|8455.8|8440.8|8455.7|8440.7|8456.1|8441.1|8455.7|8440.7|10
1731318300000|2024-11-11 09:45:00|8455.6|8440.6|8455.5|8440.5|8455.8|8440.8|8455.4|8440.4|16
1731318600000|2024-11-11 09:50:00|8455.4|8440.4|8455.4|8440.4|8455.8|8440.8|8455.1|8440.1|35
1731318900000|2024-11-11 09:55:00|8455.3|8440.3|8460.6|8435.6|8460.8|8440.8|8455.1|8435.5|54
1731319200000|2024-11-11 10:00:00|8460.5|8435.5|8455.3|8440.3|8460.6|8440.7|8455.3|8435.5|8
1731319500000|2024-11-11 10:05:00|8455.4|8440.4|8455.4|8440.4|8460.4|8440.5|8455.3|8435.3|9
1731319800000|2024-11-11 10:10:00|8455.3|8440.3|8455.4|8440.4|8455.5|8440.5|8455.3|8440.3|13
1731320100000|2024-11-11 10:15:00|8455.3|8440.3|8459.9|8434.9|8460.4|8440.4|8454.7|8434.9|26
1731320400000|2024-11-11 10:20:00|8459.8|8434.8|8459.8|8434.8|8459.9|8434.9|8459.6|8434.6|6
1731321000000|2024-11-11 10:30:00|8454.7|8439.7|8459.8|8434.8|8459.8|8439.8|8454.7|8434.7|4
1731321300000|2024-11-11 10:35:00|8459.7|8434.7|8459.8|8434.8|8460|8435|8459.7|8434.7|12
1731321600000|2024-11-11 10:40:00|8459.9|8434.9|8459.9|8434.9|8460|8435|8459.8|8434.8|7
1731321900000|2024-11-11 10:45:00|8460|8435|8460.3|8435.3|8460.5|8435.5|8459.7|8434.7|19
1731322200000|2024-11-11 10:50:00|8460.4|8435.4|8460.5|8435.5|8460.5|8435.5|8460.3|8435.3|8
1731322500000|2024-11-11 10:55:00|8460.6|8435.6|8460.5|8435.5|8460.6|8435.6|8460.5|8435.5|2
1731322800000|2024-11-11 11:00:00|8460.6|8435.6|8460.8|8435.8|8460.8|8435.8|8460.6|8435.6|3
1731323100000|2024-11-11 11:05:00|8461.1|8436.1|8460.8|8435.8|8461.1|8436.1|8460.8|8435.8|5
1731323700000|2024-11-11 11:15:00|8460.9|8435.9|8461.1|8436.1|8461.2|8436.2|8460.8|8435.8|10
1731324000000|2024-11-11 11:20:00|8461|8436|8461.1|8436.1|8461.1|8436.1|8461|8436|2
1731324300000|2024-11-11 11:25:00|8461.2|8436.2|8461.1|8436.1|8461.2|8436.2|8461.1|8436.1|4
1731324600000|2024-11-11 11:30:00|8461|8436|8460.9|8435.9|8461.1|8436.1|8460.9|8435.9|6
1731325200000|2024-11-11 11:40:00|8461|8436|8460.9|8435.9|8461|8436|8460.8|8435.8|8
1731325500000|2024-11-11 11:45:00|8460.8|8435.8|8460.9|8435.9|8460.9|8435.9|8460.8|8435.8|4
1731325800000|2024-11-11 11:50:00|8460.7|8435.7|8460.8|8435.8|8460.9|8435.9|8460.7|8435.7|12
1731326100000|2024-11-11 11:55:00|8460.7|8435.7|8460.3|8435.3|8460.7|8435.7|8460.3|8435.3|16
1731326400000|2024-11-11 12:00:00|8460.1|8435.1|8460.3|8435.3|8460.3|8435.3|8460.1|8435.1|7
1731326700000|2024-11-11 12:05:00|8460.1|8435.1|8460.2|8435.2|8460.3|8435.3|8460.1|8435.1|6
1731327000000|2024-11-11 12:10:00|8460.1|8435.1|8460.2|8435.2|8460.3|8435.3|8460.1|8435.1|24
1731327300000|2024-11-11 12:15:00|8460.3|8435.3|8460.3|8435.3|8460.4|8435.4|8460.2|8435.2|7
1731327900000|2024-11-11 12:25:00|8460.4|8435.4|8460.6|8435.6|8460.6|8435.6|8460.4|8435.4|5
1731328200000|2024-11-11 12:30:00|8460.5|8435.5|8460.7|8435.7|8460.7|8435.7|8460.3|8435.3|9
1731328500000|2024-11-11 12:35:00|8460.6|8435.6|8460.7|8435.7|8460.7|8435.7|8460.6|8435.6|8
1731328800000|2024-11-11 12:40:00|8460.6|8435.6|8460.6|8435.6|8460.7|8435.7|8460.5|8435.5|6
1731329100000|2024-11-11 12:45:00|8460.7|8435.7|8460.7|8435.7|8460.7|8435.7|8460.5|8435.5|11
1731329400000|2024-11-11 12:50:00|8460.8|8435.8|8460.8|8435.8|8460.9|8435.9|8460.7|8435.7|5
1731329700000|2024-11-11 12:55:00|8460.9|8435.9|8461|8436|8461|8436|8460.9|8435.9|2
1731330000000|2024-11-11 13:00:00|8461.1|8436.1|8461.7|8436.7|8461.7|8436.7|8461.1|8436.1|11
1731330300000|2024-11-11 13:05:00|8461.8|8436.8|8461.8|8436.8|8461.9|8436.9|8461.8|8436.8|5
1731330600000|2024-11-11 13:10:00|8461.9|8436.9|8461.9|8436.9|8461.9|8436.9|8461.9|8436.9|1
1731330900000|2024-11-11 13:15:00|8462|8437|8462|8437|8462.1|8437.1|8461.9|8436.9|8
1731331200000|2024-11-11 13:20:00|8462.1|8437.1|8461.8|8436.8|8462.1|8437.1|8461.8|8436.8|4
1731331500000|2024-11-11 13:25:00|8462.1|8437.1|8461.9|8436.9|8462.1|8437.1|8461.8|8436.8|17
1731331800000|2024-11-11 13:30:00|8462|8437|8462.2|8437.2|8462.2|8437.2|8461.9|8436.9|9
1731332100000|2024-11-11 13:35:00|8462.3|8437.3|8462.2|8437.2|8462.5|8437.5|8462.2|8437.2|6
1731332400000|2024-11-11 13:40:00|8462.3|8437.3|8462.7|8437.7|8462.8|8437.8|8462.3|8437.3|13
1731332700000|2024-11-11 13:45:00|8462.8|8437.8|8462.5|8437.5|8462.9|8437.9|8462.4|8437.4|10
1731333000000|2024-11-11 13:50:00|8462.4|8437.4|8461.8|8436.8|8462.6|8437.6|8461.8|8436.8|36
1731333300000|2024-11-11 13:55:00|8461.7|8436.7|8461.8|8436.8|8461.9|8436.9|8461.7|8436.7|6
1731333600000|2024-11-11 14:00:00|8461.7|8436.7|8461.7|8436.7|8461.7|8436.7|8461.3|8436.3|7
1731333900000|2024-11-11 14:05:00|8461.8|8436.8|8461.8|8436.8|8461.8|8436.8|8461.7|8436.7|5
1731334200000|2024-11-11 14:10:00|8456.8|8441.8|8456.9|8441.9|8461.9|8441.9|8456.8|8436.9|6
1731334500000|2024-11-11 14:15:00|8456.8|8441.8|8456.8|8441.8|8461.8|8441.9|8456.8|8436.8|5
1731334800000|2024-11-11 14:20:00|8461.8|8436.8|8456.8|8441.8|8461.8|8441.8|8456.8|8436.8|2
1731335100000|2024-11-11 14:25:00|8456.9|8441.9|8456.4|8441.4|8456.9|8441.9|8456.3|8441.3|8
1731335400000|2024-11-11 14:30:00|8456.6|8441.6|8461.3|8436.3|8461.3|8441.6|8456.3|8436.3|8
1731335700000|2024-11-11 14:35:00|8461.4|8436.4|8461.3|8436.3|8461.6|8436.6|8461.3|8436.3|11
1731336000000|2024-11-11 14:40:00|8461.5|8436.5|8461.9|8436.9|8461.9|8436.9|8461.3|8436.3|17
1731336300000|2024-11-11 14:45:00|8462|8437|8461.9|8436.9|8462.4|8437.4|8461.9|8436.9|8
1731336600000|2024-11-11 14:50:00|8462|8437|8461.9|8436.9|8462|8437|8461.9|8436.9|2
1731336900000|2024-11-11 14:55:00|8462|8437|8461.8|8436.8|8462|8437|8461.8|8436.8|3
1731337800000|2024-11-11 15:10:00|8461.9|8436.9|8461.8|8436.8|8461.9|8436.9|8461.8|8436.8|2
1731338100000|2024-11-11 15:15:00|8461.9|8436.9|8461.8|8436.8|8461.9|8436.9|8461.8|8436.8|4
1731338400000|2024-11-11 15:20:00|8461.7|8436.7|8462.4|8437.4|8462.5|8437.5|8461.7|8436.7|11
1731338700000|2024-11-11 15:25:00|8462.5|8437.5|8462.8|8437.8|8462.9|8437.9|8462.5|8437.5|7
1731339000000|2024-11-11 15:30:00|8462.9|8437.9|8463.2|8438.2|8463.2|8443.3|8458.1|8437.9|7
1731339300000|2024-11-11 15:35:00|8463.3|8438.3|8463.5|8438.5|8463.5|8438.5|8463.2|8438.2|5
1731339600000|2024-11-11 15:40:00|8458.4|8443.4|8458.3|8443.3|8463.3|8443.4|8458|8438.3|18
1731339900000|2024-11-11 15:45:00|8458.4|8443.4|8458.2|8443.2|8463.5|8443.5|8458.2|8438.4|7
1731340200000|2024-11-11 15:50:00|8458.3|8443.3|8463.3|8438.3|8463.3|8443.4|8458.3|8438.3|3
1731340800000|2024-11-11 16:00:00|8458.3|8443.3|8463.3|8438.3|8463.3|8443.3|8458.1|8438.3|4
1731341100000|2024-11-11 16:05:00|8463.4|8438.4|8463.3|8438.3|8463.4|8438.4|8463.3|8438.3|4
1731341400000|2024-11-11 16:10:00|8463.1|8438.1|8463.3|8438.3|8463.3|8438.3|8463|8438|5
1731341700000|2024-11-11 16:15:00|8463.1|8438.1|8463.2|8438.2|8463.2|8438.2|8463.1|8438.1|2
1731342300000|2024-11-11 16:25:00|8463.3|8438.3|8463.3|8438.3|8463.3|8438.3|8463.1|8438.1|9
1731342600000|2024-11-11 16:30:00|8463.2|8438.2|8463.3|8438.3|8463.4|8438.4|8463.2|8438.2|6
1731342900000|2024-11-11 16:35:00|8463.4|8438.4|8463.5|8438.5|8463.5|8438.5|8463.3|8438.3|6
1731343200000|2024-11-11 16:40:00|8463.6|8438.6|8463.5|8438.5|8463.6|8438.6|8463.3|8438.3|3
1731343500000|2024-11-11 16:45:00|8463.4|8438.4|8463.4|8438.4|8463.5|8438.5|8463.4|8438.4|3
1731343800000|2024-11-11 16:50:00|8463.5|8438.5|8463.6|8438.6|8463.6|8438.6|8463.4|8438.4|12
1731344100000|2024-11-11 16:55:00|8463.7|8438.7|8463.7|8438.7|8463.7|8438.7|8463.7|8438.7|1
1731344400000|2024-11-11 17:00:00|8463.9|8438.9|8463.7|8438.7|8463.9|8438.9|8463.5|8438.5|8
1731344700000|2024-11-11 17:05:00|8463.8|8438.8|8463.7|8438.7|8463.8|8438.8|8463.7|8438.7|2
1731345300000|2024-11-11 17:15:00|8463.6|8438.6|8463.6|8438.6|8463.6|8438.6|8463.5|8438.5|3
1731345600000|2024-11-11 17:20:00|8463.7|8438.7|8463.8|8438.8|8463.8|8438.8|8463.5|8438.5|6
1731345900000|2024-11-11 17:25:00|8464|8439|8464|8439|8464|8439|8464|8439|1
1731346200000|2024-11-11 17:30:00|8463.8|8438.8|8463.5|8438.5|8463.8|8438.8|8463.5|8438.5|4
1731346500000|2024-11-11 17:35:00|8463.4|8438.4|8463.5|8438.5|8463.5|8438.5|8463.4|8438.4|2
1731347100000|2024-11-11 17:45:00|8463.6|8438.6|8463.7|8438.7|8463.7|8438.7|8463.5|8438.5|6
1731347400000|2024-11-11 17:50:00|8464.1|8439.1|8463.7|8438.7|8464.1|8439.1|8463.7|8438.7|2
1731347700000|2024-11-11 17:55:00|8463.5|8438.5|8463.7|8438.7|8463.7|8438.7|8463.5|8438.5|3
1731348000000|2024-11-11 18:00:00|8464.1|8439.1|8463.7|8438.7|8464.1|8439.1|8463.7|8438.7|7
1731348900000|2024-11-11 18:15:00|8463.5|8438.5|8463.5|8438.5|8463.6|8438.6|8463.3|8438.3|5
1731349200000|2024-11-11 18:20:00|8463.6|8438.6|8463.7|8438.7|8463.7|8438.7|8463.6|8438.6|2
1731349500000|2024-11-11 18:25:00|8463.6|8438.6|8463.6|8438.6|8463.6|8438.6|8463.6|8438.6|1
1731350400000|2024-11-11 18:40:00|8463.7|8438.7|8463.6|8438.6|8463.7|8438.7|8463.6|8438.6|2
1731351300000|2024-11-11 18:55:00|8463.5|8438.5|8463.5|8438.5|8463.5|8438.5|8463.5|8438.5|1
1731351600000|2024-11-11 19:00:00|8463.6|8438.6|8463.5|8438.5|8463.6|8438.6|8463.5|8438.5|4
1731352500000|2024-11-11 19:15:00|8463.4|8438.4|8463.5|8438.5|8463.6|8438.6|8463.3|8438.3|20
1731352800000|2024-11-11 19:20:00|8463.6|8438.6|8463.5|8438.5|8463.6|8438.6|8463.4|8438.4|16
1731353100000|2024-11-11 19:25:00|8463.4|8438.4|8463.6|8438.6|8463.6|8438.6|8463.4|8438.4|3
1731353400000|2024-11-11 19:30:00|8463.5|8438.5|8463.5|8438.5|8463.5|8438.5|8463.5|8438.5|1
1731355200000|2024-11-11 20:00:00|8463.7|8438.7|8463.5|8438.5|8463.7|8438.7|8463.5|8438.5|3
1731355500000|2024-11-11 20:05:00|8463.4|8438.4|8463.3|8438.3|8463.4|8438.4|8463.3|8438.3|4
1731355800000|2024-11-11 20:10:00|8463.4|8438.4|8463.3|8438.3|8463.5|8438.5|8463.3|8438.3|5
1731356700000|2024-11-11 20:25:00|8463.4|8438.4|8463.3|8438.3|8463.4|8438.4|8463.3|8438.3|2
1731357300000|2024-11-11 20:35:00|8463.2|8438.2|8463.3|8438.3|8463.3|8438.3|8463.2|8438.2|2
1731358200000|2024-11-11 20:50:00|8463.6|8438.6|8463.7|8438.7|8463.8|8438.8|8463.6|8438.6|4
1731358500000|2024-11-11 20:55:00|8463.9|8438.9|8463.7|8438.7|8463.9|8438.9|8463.6|8438.6|4
1731359100000|2024-11-11 21:05:00|8463.6|8438.6|8463.7|8438.7|8463.7|8438.7|8463.6|8438.6|2
1731359700000|2024-11-11 21:15:00|8463.6|8438.6|8463.7|8438.7|8463.7|8438.7|8463.6|8438.6|2
1731360000000|2024-11-11 21:20:00|8463.6|8438.6|8463.7|8438.7|8463.7|8438.7|8463.6|8438.6|2
1731360600000|2024-11-11 21:30:00|8463.6|8438.6|8463.7|8438.7|8463.7|8438.7|8463.6|8438.6|2
1731360900000|2024-11-11 21:35:00|8463.5|8438.5|8464.3|8439.3|8464.3|8439.3|8463.5|8438.5|11
1731361500000|2024-11-11 21:45:00|8464.1|8439.1|8463.9|8438.9|8464.1|8439.1|8463.9|8438.9|5
1731361800000|2024-11-11 21:50:00|8464|8439|8464|8439|8464|8439|8463.9|8438.9|3
1731362100000|2024-11-11 21:55:00|8463.9|8438.9|8463.8|8438.8|8464.3|8439.3|8463.7|8438.7|8
1731373200000|2024-11-12 01:00:00|8463|8438|8463.1|8438.1|8463.1|8438.1|8462.9|8437.9|20
1731373500000|2024-11-12 01:05:00|8463|8438|8462.9|8437.9|8463.4|8438.4|8462.9|8437.9|8
1731373800000|2024-11-12 01:10:00|8463|8438|8463|8438|8463|8438|8463|8438|1
1731375900000|2024-11-12 01:45:00|8462.1|8437.1|8462|8437|8462.2|8437.2|8462|8437|18
1731376200000|2024-11-12 01:50:00|8462.5|8437.5|8462.5|8437.5|8462.6|8437.6|8462.5|8437.5|3
1731376500000|2024-11-12 01:55:00|8462.9|8437.9|8463.5|8438.5|8463.7|8438.7|8462.5|8437.5|20
1731376800000|2024-11-12 02:00:00|8463.3|8438.3|8463|8438|8463.3|8438.3|8462.7|8437.7|4
1731377400000|2024-11-12 02:10:00|8463.1|8438.1|8463.5|8438.5|8463.7|8438.7|8463|8438|7
1731377700000|2024-11-12 02:15:00|8463.6|8438.6|8463|8438|8463.6|8438.6|8463|8438|10
1731378000000|2024-11-12 02:20:00|8463.1|8438.1|8463.1|8438.1|8463.1|8438.1|8463.1|8438.1|1
1731378300000|2024-11-12 02:25:00|8463|8438|8463|8438|8463.1|8438.1|8463|8438|5
1731378600000|2024-11-12 02:30:00|8463.2|8438.2|8462.7|8437.7|8463.2|8438.2|8462.7|8437.7|3
1731378900000|2024-11-12 02:35:00|8463|8438|8463.1|8438.1|8463.2|8438.2|8463|8438|9
1731379200000|2024-11-12 02:40:00|8463.2|8438.2|8463.2|8438.2|8463.2|8438.2|8463.1|8438.1|3
1731379500000|2024-11-12 02:45:00|8463.3|8438.3|8463.2|8438.2|8463.3|8438.3|8463.1|8438.1|7
1731379800000|2024-11-12 02:50:00|8463.1|8438.1|8458.1|8443.1|8463.1|8443.1|8458|8438.1|6
1731380100000|2024-11-12 02:55:00|8462.9|8437.9|8458.3|8443.3|8463.4|8443.4|8458.1|8437.9|14
1731380400000|2024-11-12 03:00:00|8458.4|8443.4|8457.8|8442.8|8463.1|8443.5|8457.8|8438|17
1731380700000|2024-11-12 03:05:00|8457.9|8442.9|8457.8|8442.8|8457.9|8442.9|8457.6|8442.6|5
1731381000000|2024-11-12 03:10:00|8457.6|8442.6|8457.8|8442.8|8457.8|8442.8|8457.6|8442.6|7
1731381300000|2024-11-12 03:15:00|8457.4|8442.4|8462.3|8437.3|8462.5|8442.8|8457.3|8437.1|11
1731381600000|2024-11-12 03:20:00|8462.1|8437.1|8456.8|8441.8|8462.2|8442.4|8456.6|8436.9|18
1731381900000|2024-11-12 03:25:00|8456.7|8441.7|8456.7|8441.7|8461.7|8442.3|8456.7|8436.3|22
1731382200000|2024-11-12 03:30:00|8456.9|8441.9|8457.3|8442.3|8462|8442.4|8456.6|8437|23
1731382500000|2024-11-12 03:35:00|8457.1|8442.1|8456.8|8441.8|8462.1|8442.3|8456.6|8436.6|33
1731382800000|2024-11-12 03:40:00|8457|8442|8457.3|8442.3|8462|8442.3|8457|8437|3
1731383100000|2024-11-12 03:45:00|8457.4|8442.4|8457.3|8442.3|8457.4|8442.4|8457.3|8442.3|2
1731383400000|2024-11-12 03:50:00|8457.4|8442.4|8457.8|8442.8|8457.8|8442.8|8457.4|8442.4|6
1731383700000|2024-11-12 03:55:00|8457.9|8442.9|8462.2|8437.2|8462.3|8443|8457.3|8437.2|30
1731384000000|2024-11-12 04:00:00|8462.3|8437.3|8462.2|8437.2|8462.4|8437.4|8462.1|8437.1|12
1731384300000|2024-11-12 04:05:00|8462.3|8437.3|8462.3|8437.3|8462.3|8437.3|8462.2|8437.2|5
1731384600000|2024-11-12 04:10:00|8462.2|8437.2|8462.3|8437.3|8462.3|8437.3|8462.2|8437.2|4
1731385200000|2024-11-12 04:20:00|8462.2|8437.2|8462.2|8437.2|8462.2|8437.2|8462.2|8437.2|1
1731385500000|2024-11-12 04:25:00|8462.3|8437.3|8457.3|8442.3|8462.3|8442.3|8457.3|8437.1|7
1731385800000|2024-11-12 04:30:00|8457.2|8442.2|8461.8|8436.8|8462.2|8442.4|8457.1|8436.6|18
1731386100000|2024-11-12 04:35:00|8461.7|8436.7|8457.2|8442.2|8462.2|8442.2|8457.2|8436.7|10
1731386400000|2024-11-12 04:40:00|8457.1|8442.1|8457.3|8442.3|8457.3|8442.3|8457.1|8442.1|3
1731386700000|2024-11-12 04:45:00|8457.2|8442.2|8457.3|8442.3|8457.3|8442.3|8457.1|8442.1|18
1731387000000|2024-11-12 04:50:00|8457.2|8442.2|8457.3|8442.3|8457.3|8442.3|8457.1|8442.1|10
1731387300000|2024-11-12 04:55:00|8457.2|8442.2|8457.3|8442.3|8457.4|8442.4|8457.1|8442.1|13
1731387600000|2024-11-12 05:00:00|8457.2|8442.2|8462.3|8437.3|8462.3|8442.3|8456.7|8436.9|20
1731387900000|2024-11-12 05:05:00|8461.9|8436.9|8457.3|8442.3|8462|8442.3|8457.1|8436.7|12
1731388200000|2024-11-12 05:10:00|8457.2|8442.2|8457.1|8442.1|8457.2|8442.2|8456.6|8441.6|18
1731388500000|2024-11-12 05:15:00|8456.9|8441.9|8457.1|8442.1|8457.3|8442.3|8456.8|8441.8|13
1731388800000|2024-11-12 05:20:00|8457.2|8442.2|8456.9|8441.9|8457.2|8442.2|8456.8|8441.8|13
1731389100000|2024-11-12 05:25:00|8457|8442|8457.4|8442.4|8457.4|8442.4|8457|8442|4
1731389700000|2024-11-12 05:35:00|8457.3|8442.3|8456.9|8441.9|8457.4|8442.4|8456.9|8441.9|10
1731390000000|2024-11-12 05:40:00|8456.8|8441.8|8456.8|8441.8|8456.8|8441.8|8456.8|8441.8|1
1731390300000|2024-11-12 05:45:00|8457|8442|8457.3|8442.3|8457.3|8442.3|8456.8|8441.8|5
1731390600000|2024-11-12 05:50:00|8457.4|8442.4|8457.4|8442.4|8457.4|8442.4|8457.4|8442.4|1
1731390900000|2024-11-12 05:55:00|8457.3|8442.3|8458.1|8443.1|8458.2|8443.2|8457.3|8442.3|22
1731391200000|2024-11-12 06:00:00|8458.2|8443.2|8457.3|8442.3|8462.8|8444.1|8457.2|8437.2|58
1731391500000|2024-11-12 06:05:00|8457.2|8442.2|8457.2|8442.2|8462.1|8442.3|8456.6|8437.1|20
1731391800000|2024-11-12 06:10:00|8457.1|8442.1|8457.3|8442.3|8457.3|8442.3|8457.1|8442.1|5
1731392100000|2024-11-12 06:15:00|8457.2|8442.2|8457.2|8442.2|8457.3|8442.3|8457.2|8442.2|3
1731392400000|2024-11-12 06:20:00|8457.3|8442.3|8457.8|8442.8|8457.8|8442.8|8457.2|8442.2|13
1731392700000|2024-11-12 06:25:00|8457.7|8442.7|8457.8|8442.8|8457.8|8442.8|8457.6|8442.6|4
1731393300000|2024-11-12 06:35:00|8457.6|8442.6|8457.3|8442.3|8462.8|8442.8|8457.1|8437.3|22
1731393600000|2024-11-12 06:40:00|8457.4|8442.4|8457.4|8442.4|8457.4|8442.4|8457.3|8442.3|3
1731393900000|2024-11-12 06:45:00|8457.3|8442.3|8462.3|8437.3|8462.7|8442.7|8457.3|8437.3|16
1731394200000|2024-11-12 06:50:00|8462.1|8437.1|8462.2|8437.2|8462.3|8437.3|8462.1|8437.1|9
1731394500000|2024-11-12 06:55:00|8462.1|8437.1|8462.8|8437.8|8463|8438|8462.1|8437.1|17
1731394800000|2024-11-12 07:00:00|8463|8438|8458|8443|8463|8443|8457.7|8437.3|16
1731395100000|2024-11-12 07:05:00|8458.1|8443.1|8458.8|8443.8|8458.8|8443.8|8458.1|8443.1|15
1731395400000|2024-11-12 07:10:00|8458.7|8443.7|8458.5|8443.5|8463.3|8443.8|8458.3|8438.3|20
1731395700000|2024-11-12 07:15:00|8458.4|8443.4|8458.3|8443.3|8458.4|8443.4|8458.3|8443.3|2
1731396000000|2024-11-12 07:20:00|8458.4|8443.4|8458.4|8443.4|8458.4|8443.4|8458.4|8443.4|1
1731396300000|2024-11-12 07:25:00|8458.3|8443.3|8458.3|8443.3|8458.5|8443.5|8458.2|8443.2|7
1731396600000|2024-11-12 07:30:00|8458.4|8443.4|8458.3|8443.3|8458.5|8443.5|8458.2|8443.2|6
1731396900000|2024-11-12 07:35:00|8458.2|8443.2|8457.8|8442.8|8458.2|8443.2|8457.6|8442.6|18
1731397200000|2024-11-12 07:40:00|8457.6|8442.6|8457.8|8442.8|8457.8|8442.8|8457.6|8442.6|6
1731397500000|2024-11-12 07:45:00|8457.6|8442.6|8457.8|8442.8|8457.8|8442.8|8457.6|8442.6|6
1731398100000|2024-11-12 07:55:00|8458|8443|8458.8|8443.8|8458.8|8443.8|8458|8443|6
1731398400000|2024-11-12 08:00:00|8458.7|8443.7|8458.8|8443.8|8458.8|8443.8|8458.3|8443.3|53
1731398700000|2024-11-12 08:05:00|8458.7|8443.7|8459|8444|8459|8444|8458.7|8443.7|13
1731399000000|2024-11-12 08:10:00|8458.8|8443.8|8458.8|8443.8|8458.8|8443.8|8458.4|8443.4|16
1731399300000|2024-11-12 08:15:00|8459|8444|8458.7|8443.7|8459|8444|8458.7|8443.7|6
1731399600000|2024-11-12 08:20:00|8458.9|8443.9|8463.8|8438.8|8463.8|8444.2|8458.5|8438.7|36
1731399900000|2024-11-12 08:25:00|8463.6|8438.6|8464.2|8439.2|8464.2|8439.2|8463.6|8438.6|20
1731400200000|2024-11-12 08:30:00|8464.1|8439.1|8463.7|8438.7|8464.2|8439.2|8463.6|8438.6|20
1731400500000|2024-11-12 08:35:00|8463.6|8438.6|8458.7|8443.7|8463.8|8443.7|8458.7|8438.6|9
1731400800000|2024-11-12 08:40:00|8458.6|8443.6|8458.7|8443.7|8459.1|8444.1|8458.4|8443.4|30
1731401100000|2024-11-12 08:45:00|8458.6|8443.6|8462.7|8437.7|8463.6|8443.7|8457.6|8437.4|28
1731401400000|2024-11-12 08:50:00|8462.6|8437.6|8457.8|8442.8|8463.1|8442.8|8457.8|8437.6|8
1731402000000|2024-11-12 09:00:00|8457.7|8442.7|8457.8|8442.8|8457.9|8442.9|8457.7|8442.7|6
1731402300000|2024-11-12 09:05:00|8457.7|8442.7|8457.8|8442.8|8457.8|8442.8|8457.7|8442.7|2
1731403200000|2024-11-12 09:20:00|8457.7|8442.7|8457.8|8442.8|8457.8|8442.8|8457.7|8442.7|2
1731403500000|2024-11-12 09:25:00|8458|8443|8458.3|8443.3|8458.3|8443.3|8457.9|8442.9|11
1731403800000|2024-11-12 09:30:00|8458.4|8443.4|8463.3|8438.3|8463.4|8443.4|8458.4|8438.3|9
1731404100000|2024-11-12 09:35:00|8463.4|8438.4|8463.3|8438.3|8463.4|8438.4|8463.3|8438.3|4
1731404400000|2024-11-12 09:40:00|8463.4|8438.4|8463.3|8438.3|8463.5|8438.5|8463.3|8438.3|4
1731404700000|2024-11-12 09:45:00|8463.4|8438.4|8463.4|8438.4|8463.8|8438.8|8463.4|8438.4|14
1731405000000|2024-11-12 09:50:00|8463.6|8438.6|8456.7|8441.7|8463.6|8443|8455.7|8436.2|52
1731405300000|2024-11-12 09:55:00|8456.8|8441.8|8457.3|8442.3|8461.5|8442.6|8456.3|8436.4|62
1731405600000|2024-11-12 10:00:00|8457.2|8442.2|8462.3|8437.3|8462.3|8442.3|8457.1|8437.1|11
1731405900000|2024-11-12 10:05:00|8462.6|8437.6|8462.3|8437.3|8462.6|8437.6|8462.2|8437.2|5
1731406200000|2024-11-12 10:10:00|8462.2|8437.2|8462.3|8437.3|8462.4|8437.4|8462.2|8437.2|10
1731406500000|2024-11-12 10:15:00|8462.4|8437.4|8457.2|8442.2|8462.4|8442.4|8457.2|8437.3|8
1731406800000|2024-11-12 10:20:00|8457.3|8442.3|8457.3|8442.3|8457.3|8442.3|8456.9|8441.9|4
1731407100000|2024-11-12 10:25:00|8462.3|8437.3|8462.3|8437.3|8462.3|8437.3|8462.3|8437.3|1
1731407400000|2024-11-12 10:30:00|8462.4|8437.4|8457.3|8442.3|8462.4|8442.5|8457.3|8437.3|11
1731407700000|2024-11-12 10:35:00|8457.4|8442.4|8457.3|8442.3|8457.4|8442.4|8457.3|8442.3|6
1731408000000|2024-11-12 10:40:00|8457.4|8442.4|8462.1|8437.1|8462.2|8442.4|8457.1|8437.1|10
1731408300000|2024-11-12 10:45:00|8462.3|8437.3|8461.3|8436.3|8462.3|8437.3|8461.3|8436.3|8
1731408600000|2024-11-12 10:50:00|8461.2|8436.2|8461.3|8436.3|8461.3|8436.3|8461.1|8436.1|4
1731408900000|2024-11-12 10:55:00|8461.1|8436.1|8461.2|8436.2|8461.4|8436.4|8460.6|8435.6|24
1731409200000|2024-11-12 11:00:00|8461.3|8436.3|8456.3|8441.3|8461.3|8441.3|8456.3|8435.8|12
1731409500000|2024-11-12 11:05:00|8456.2|8441.2|8455.9|8440.9|8461.2|8441.2|8455.7|8436|30
1731409800000|2024-11-12 11:10:00|8455.8|8440.8|8455.7|8440.7|8456|8441|8455.7|8440.7|4
1731410100000|2024-11-12 11:15:00|8455.6|8440.6|8455.3|8440.3|8455.6|8440.6|8455.2|8440.2|7
1731410400000|2024-11-12 11:20:00|8455.4|8440.4|8455.6|8440.6|8455.7|8440.7|8455.3|8440.3|8
1731410700000|2024-11-12 11:25:00|8455.7|8440.7|8455.8|8440.8|8461.2|8441.3|8455.5|8436|30
1731411000000|2024-11-12 11:30:00|8461|8436|8461.1|8436.1|8461.3|8436.3|8460.9|8435.9|20
1731411300000|2024-11-12 11:35:00|8461|8436|8460.5|8435.5|8461|8436|8460.4|8435.4|17
1731411600000|2024-11-12 11:40:00|8460.6|8435.6|8460.9|8435.9|8461.1|8436.1|8460.5|8435.5|20
1731411900000|2024-11-12 11:45:00|8461|8436|8461.2|8436.2|8461.2|8436.2|8460.9|8435.9|7
1731412200000|2024-11-12 11:50:00|8461|8436|8461.2|8436.2|8461.2|8436.2|8461|8436|10
1731412500000|2024-11-12 11:55:00|8461.1|8436.1|8456.1|8441.1|8461.2|8441.2|8456.1|8436.1|15
1731412800000|2024-11-12 12:00:00|8456.2|8441.2|8461.2|8436.2|8461.2|8441.3|8456.2|8436.1|5
1731413100000|2024-11-12 12:05:00|8461.3|8436.3|8456.3|8441.3|8461.4|8441.6|8456.3|8436.1|16
1731413400000|2024-11-12 12:10:00|8456.2|8441.2|8456.1|8441.1|8456.2|8441.2|8456.1|8441.1|2
1731413700000|2024-11-12 12:15:00|8456.2|8441.2|8456|8441|8456.4|8441.4|8456|8441|9
1731414000000|2024-11-12 12:20:00|8455.8|8440.8|8455.7|8440.7|8455.8|8440.8|8455.7|8440.7|2
1731414300000|2024-11-12 12:25:00|8455.8|8440.8|8460.9|8435.9|8461|8440.9|8455.6|8435.7|15
1731414600000|2024-11-12 12:30:00|8455.8|8440.8|8456|8441|8456|8441|8455.7|8440.7|12
1731414900000|2024-11-12 12:35:00|8455.9|8440.9|8461|8436|8461|8441|8455.8|8435.9|20
1731415200000|2024-11-12 12:40:00|8456|8441|8456|8441|8456|8441|8455.9|8440.9|5
1731415500000|2024-11-12 12:45:00|8455.8|8440.8|8456|8441|8456|8441|8455.7|8440.7|5
1731415800000|2024-11-12 12:50:00|8455.9|8440.9|8455.8|8440.8|8456|8441|8455.8|8440.8|35
1731416100000|2024-11-12 12:55:00|8456|8441|8461.4|8436.4|8461.5|8441.4|8455.8|8435.9|20
1731416400000|2024-11-12 13:00:00|8461.6|8436.6|8461.3|8436.3|8461.8|8436.8|8461.3|8436.3|4
1731416700000|2024-11-12 13:05:00|8461.4|8436.4|8461.5|8436.5|8461.8|8436.8|8461.4|8436.4|9
1731417000000|2024-11-12 13:10:00|8461.7|8436.7|8456.7|8441.7|8461.8|8441.8|8456.7|8436.7|15
1731417300000|2024-11-12 13:15:00|8456.8|8441.8|8461.2|8436.2|8461.6|8441.8|8456.4|8436.1|24
1731417600000|2024-11-12 13:20:00|8461.1|8436.1|8461.2|8436.2|8461.2|8436.2|8461.1|8436.1|2
1731417900000|2024-11-12 13:25:00|8461.1|8436.1|8461|8436|8461.2|8436.2|8461|8436|14
1731418200000|2024-11-12 13:30:00|8461.1|8436.1|8461.3|8436.3|8461.3|8436.3|8461|8436|7
1731418500000|2024-11-12 13:35:00|8456.3|8441.3|8456.2|8441.2|8456.3|8441.3|8456.1|8441.1|8
1731418800000|2024-11-12 13:40:00|8456.1|8441.1|8456.3|8441.3|8456.3|8441.3|8456.1|8441.1|5
1731419400000|2024-11-12 13:50:00|8456.1|8441.1|8456.2|8441.2|8456.3|8441.3|8456.1|8441.1|6
1731419700000|2024-11-12 13:55:00|8456.1|8441.1|8455.9|8440.9|8456.2|8441.2|8455.8|8440.8|7
1731420000000|2024-11-12 14:00:00|8455.8|8440.8|8455.8|8440.8|8456.1|8441.1|8455.7|8440.7|12
1731420300000|2024-11-12 14:05:00|8455.7|8440.7|8460.7|8435.7|8460.7|8440.7|8455.7|8435.7|2
1731420600000|2024-11-12 14:10:00|8460.8|8435.8|8455.9|8440.9|8460.8|8440.9|8455.7|8435.8|5
1731420900000|2024-11-12 14:15:00|8455.7|8440.7|8455.2|8440.2|8460.7|8440.8|8455.1|8435.7|21
1731421200000|2024-11-12 14:20:00|8455.1|8440.1|8455.2|8440.2|8455.3|8440.3|8454.5|8439.5|22
1731421500000|2024-11-12 14:25:00|8455.1|8440.1|8454.9|8439.9|8455.2|8440.2|8454.6|8439.6|12
1731421800000|2024-11-12 14:30:00|8455|8440|8454.9|8439.9|8455.3|8440.3|8454.9|8439.9|6
1731422100000|2024-11-12 14:35:00|8455.1|8440.1|8455.3|8440.3|8455.3|8440.3|8455.1|8440.1|4
1731422400000|2024-11-12 14:40:00|8455.5|8440.5|8455.7|8440.7|8455.7|8440.7|8455.3|8440.3|31
1731422700000|2024-11-12 14:45:00|8455.8|8440.8|8455.6|8440.6|8455.8|8440.8|8455.6|8440.6|9
1731423000000|2024-11-12 14:50:00|8455.5|8440.5|8455.6|8440.6|8455.7|8440.7|8455.4|8440.4|6
1731423600000|2024-11-12 15:00:00|8455.8|8440.8|8456|8441|8456.3|8441.3|8455.8|8440.8|11
1731423900000|2024-11-12 15:05:00|8455.9|8440.9|8455.8|8440.8|8456.3|8441.3|8455.8|8440.8|11
1731424500000|2024-11-12 15:15:00|8456.2|8441.2|8456.3|8441.3|8456.3|8441.3|8456.2|8441.2|2
1731424800000|2024-11-12 15:20:00|8456.1|8441.1|8456.3|8441.3|8456.3|8441.3|8456.1|8441.1|3
1731425100000|2024-11-12 15:25:00|8456.1|8441.1|8456.1|8441.1|8456.3|8441.3|8456.1|8441.1|7
1731425400000|2024-11-12 15:30:00|8456.2|8441.2|8456.2|8441.2|8456.2|8441.2|8456.1|8441.1|7
1731425700000|2024-11-12 15:35:00|8456.3|8441.3|8461.1|8436.1|8461.1|8441.4|8455.8|8435.8|12
1731426000000|2024-11-12 15:40:00|8461.2|8436.2|8456|8441|8461.3|8441.1|8456|8435.8|11
1731426300000|2024-11-12 15:45:00|8456.1|8441.1|8461.3|8436.3|8461.3|8441.1|8456.1|8436|5
1731426600000|2024-11-12 15:50:00|8461.2|8436.2|8461.3|8436.3|8461.3|8436.3|8461.2|8436.2|2
1731426900000|2024-11-12 15:55:00|8461.2|8436.2|8461.3|8436.3|8461.3|8436.3|8461.1|8436.1|10
1731427200000|2024-11-12 16:00:00|8456.3|8441.3|8455.8|8440.8|8456.3|8441.3|8455.8|8440.8|3
1731427500000|2024-11-12 16:05:00|8455.7|8440.7|8455.7|8440.7|8455.9|8440.9|8455.7|8440.7|5
1731427800000|2024-11-12 16:10:00|8455.8|8440.8|8455.8|8440.8|8455.8|8440.8|8455.6|8440.6|9
1731428400000|2024-11-12 16:20:00|8456|8441|8455.8|8440.8|8456|8441|8455.8|8440.8|3
1731429000000|2024-11-12 16:30:00|8455.9|8440.9|8461.3|8436.3|8461.3|8441.4|8455.8|8436.3|7
1731429300000|2024-11-12 16:35:00|8461.4|8436.4|8461.4|8436.4|8461.4|8436.4|8461.4|8436.4|1
1731429600000|2024-11-12 16:40:00|8461.3|8436.3|8461.4|8436.4|8461.4|8436.4|8461.3|8436.3|2
1731429900000|2024-11-12 16:45:00|8461.5|8436.5|8457.2|8442.2|8461.8|8442.2|8456.8|8436.5|7
1731430200000|2024-11-12 16:50:00|8457.3|8442.3|8457.1|8442.1|8457.3|8442.3|8457.1|8442.1|9
1731430500000|2024-11-12 16:55:00|8457.2|8442.2|8457.3|8442.3|8457.4|8442.4|8457.1|8442.1|8
1731430800000|2024-11-12 17:00:00|8457.4|8442.4|8457.3|8442.3|8457.5|8442.5|8457.3|8442.3|4
1731431100000|2024-11-12 17:05:00|8457.5|8442.5|8462.1|8437.1|8462.1|8442.5|8456.8|8436.9|11
1731431400000|2024-11-12 17:10:00|8462.2|8437.2|8462.6|8437.6|8462.7|8437.7|8462.1|8437.1|11
1731431700000|2024-11-12 17:15:00|8462.5|8437.5|8462.7|8437.7|8462.7|8437.7|8462.5|8437.5|17
1731432000000|2024-11-12 17:20:00|8462.9|8437.9|8457.7|8442.7|8462.9|8442.9|8457.7|8437.8|4
1731432300000|2024-11-12 17:25:00|8457.6|8442.6|8462.7|8437.7|8462.7|8442.6|8457.6|8437.5|7
1731432600000|2024-11-12 17:30:00|8462.6|8437.6|8462.6|8437.6|8462.6|8437.6|8462.6|8437.6|1
1731432900000|2024-11-12 17:35:00|8462.7|8437.7|8462.6|8437.6|8462.7|8437.7|8462.6|8437.6|2
1731433200000|2024-11-12 17:40:00|8462.7|8437.7|8462.6|8437.6|8462.8|8437.8|8462.6|8437.6|4
1731433500000|2024-11-12 17:45:00|8462.7|8437.7|8462.6|8437.6|8462.8|8437.8|8462.6|8437.6|8
1731433800000|2024-11-12 17:50:00|8462.5|8437.5|8462.3|8437.3|8462.7|8437.7|8462.3|8437.3|20
1731434100000|2024-11-12 17:55:00|8462.4|8437.4|8462.6|8437.6|8462.7|8437.7|8462.4|8437.4|24
1731434400000|2024-11-12 18:00:00|8462.7|8437.7|8462|8437|8462.7|8437.7|8461.9|8436.9|25
1731434700000|2024-11-12 18:05:00|8462.1|8437.1|8462.1|8437.1|8462.2|8437.2|8462|8437|29
1731435600000|2024-11-12 18:20:00|8462.2|8437.2|8462.3|8437.3|8462.3|8437.3|8462.2|8437.2|2
1731435900000|2024-11-12 18:25:00|8462.4|8437.4|8462.4|8437.4|8462.4|8437.4|8462.4|8437.4|1
1731436200000|2024-11-12 18:30:00|8462.5|8437.5|8462.7|8437.7|8462.7|8437.7|8462.3|8437.3|6
1731436500000|2024-11-12 18:35:00|8462.6|8437.6|8462.9|8437.9|8462.9|8437.9|8462.4|8437.4|11
1731436800000|2024-11-12 18:40:00|8463|8438|8463.2|8438.2|8463.2|8438.2|8463|8438|5
1731437100000|2024-11-12 18:45:00|8463.4|8438.4|8458.2|8443.2|8463.4|8443.2|8458.2|8438.2|5
1731437400000|2024-11-12 18:50:00|8458.1|8443.1|8457.9|8442.9|8458.1|8443.1|8457.8|8442.8|7
1731437700000|2024-11-12 18:55:00|8457.8|8442.8|8457.9|8442.9|8458|8443|8457.8|8442.8|3
1731438000000|2024-11-12 19:00:00|8457.8|8442.8|8463.1|8438.1|8463.1|8443.3|8457.8|8438|13
1731438300000|2024-11-12 19:05:00|8463|8438|8457.8|8442.8|8463.1|8443|8457.8|8438|5
1731438600000|2024-11-12 19:10:00|8457.6|8442.6|8462.8|8437.8|8462.8|8442.6|8457.6|8437.5|5
1731438900000|2024-11-12 19:15:00|8462.7|8437.7|8462.6|8437.6|8462.7|8437.7|8462.6|8437.6|2
1731439200000|2024-11-12 19:20:00|8462.5|8437.5|8462.6|8437.6|8462.7|8437.7|8462.5|8437.5|8
1731439500000|2024-11-12 19:25:00|8462.4|8437.4|8462.5|8437.5|8462.5|8437.5|8462.4|8437.4|2
1731439800000|2024-11-12 19:30:00|8462.6|8437.6|8462.5|8437.5|8462.6|8437.6|8462.4|8437.4|4
1731440700000|2024-11-12 19:45:00|8462.4|8437.4|8462.4|8437.4|8462.4|8437.4|8462.3|8437.3|3
1731441300000|2024-11-12 19:55:00|8462.5|8437.5|8462.5|8437.5|8462.5|8437.5|8462.5|8437.5|1
1731441600000|2024-11-12 20:00:00|8462.6|8437.6|8462.6|8437.6|8462.6|8437.6|8462.5|8437.5|7
1731441900000|2024-11-12 20:05:00|8462.5|8437.5|8462.4|8437.4|8462.6|8437.6|8462.4|8437.4|9
1731442200000|2024-11-12 20:10:00|8462.5|8437.5|8462.4|8437.4|8462.6|8437.6|8462.4|8437.4|7
1731442500000|2024-11-12 20:15:00|8462.5|8437.5|8462.7|8437.7|8462.7|8437.7|8462.4|8437.4|5
1731442800000|2024-11-12 20:20:00|8462.4|8437.4|8462.3|8437.3|8462.4|8437.4|8462.2|8437.2|7
1731443100000|2024-11-12 20:25:00|8462.2|8437.2|8462.1|8437.1|8462.2|8437.2|8462.1|8437.1|2
1731443400000|2024-11-12 20:30:00|8462|8437|8461.9|8436.9|8462.2|8437.2|8461.9|8436.9|6
1731444300000|2024-11-12 20:45:00|8462|8437|8461.9|8436.9|8462|8437|8461.9|8436.9|2
1731444600000|2024-11-12 20:50:00|8462|8437|8462|8437|8462|8437|8461.8|8436.8|5
1731445500000|2024-11-12 21:05:00|8461.7|8436.7|8461.7|8436.7|8462|8437|8461.7|8436.7|3
1731445800000|2024-11-12 21:10:00|8461.9|8436.9|8461|8436|8461.9|8436.9|8461|8436|9
1731446100000|2024-11-12 21:15:00|8461.1|8436.1|8461.1|8436.1|8461.1|8436.1|8461.1|8436.1|1
1731447300000|2024-11-12 21:35:00|8460.9|8435.9|8461.3|8436.3|8461.3|8436.3|8460.9|8435.9|3
1731447600000|2024-11-12 21:40:00|8461|8436|8461|8436|8461|8436|8461|8436|1
1731447900000|2024-11-12 21:45:00|8461.1|8436.1|8461.1|8436.1|8461.1|8436.1|8461.1|8436.1|1
1731448200000|2024-11-12 21:50:00|8461.3|8436.3|8461.8|8436.8|8461.8|8436.8|8461.3|8436.3|6
1731448500000|2024-11-12 21:55:00|8461.6|8436.6|8461.6|8436.6|8461.6|8436.6|8461.6|8436.6|1
1731460500000|2024-11-13 01:15:00|8462.4|8437.4|8461.8|8436.8|8462.4|8437.4|8461.3|8436.3|18
1731460800000|2024-11-13 01:20:00|8462|8437|8462.3|8437.3|8462.3|8437.3|8461.7|8436.7|7
1731461100000|2024-11-13 01:25:00|8462.2|8437.2|8462.3|8437.3|8462.3|8437.3|8461.3|8436.3|26
1731461400000|2024-11-13 01:30:00|8462.4|8437.4|8462.4|8437.4|8462.4|8437.4|8462.3|8437.3|7
1731461700000|2024-11-13 01:35:00|8462.3|8437.3|8461.9|8436.9|8462.4|8437.4|8461.1|8436.1|27
1731462000000|2024-11-13 01:40:00|8461.5|8436.5|8461.3|8436.3|8462|8437|8461.3|8436.3|8
1731462300000|2024-11-13 01:45:00|8461.1|8436.1|8460|8435|8461.1|8436.1|8459.7|8434.7|21
1731462600000|2024-11-13 01:50:00|8459.9|8434.9|8461.2|8436.2|8461.3|8436.3|8459.9|8434.9|12
1731462900000|2024-11-13 01:55:00|8461.3|8436.3|8460.9|8435.9|8461.4|8436.4|8460.9|8435.9|6
1731463200000|2024-11-13 02:00:00|8460.8|8435.8|8461.3|8436.3|8461.3|8436.3|8460.8|8435.8|4
1731463500000|2024-11-13 02:05:00|8461.2|8436.2|8461|8436|8461.3|8436.3|8460.9|8435.9|8
1731463800000|2024-11-13 02:10:00|8460.9|8435.9|8461.7|8436.7|8461.8|8436.8|8460.8|8435.8|8
1731464100000|2024-11-13 02:15:00|8461.8|8436.8|8461.7|8436.7|8461.9|8436.9|8461.6|8436.6|7
1731464400000|2024-11-13 02:20:00|8461.9|8436.9|8461.8|8436.8|8461.9|8436.9|8461.6|8436.6|4
1731465300000|2024-11-13 02:35:00|8461.7|8436.7|8461.6|8436.6|8461.7|8436.7|8461.6|8436.6|2
1731465900000|2024-11-13 02:45:00|8456.6|8441.6|8461.6|8436.6|8461.6|8441.6|8456.5|8436.6|4
1731466800000|2024-11-13 03:00:00|8461.7|8436.7|8461.8|8436.8|8461.8|8436.8|8461.7|8436.7|2
1731467400000|2024-11-13 03:10:00|8461.7|8436.7|8461.7|8436.7|8461.7|8436.7|8461.7|8436.7|1
1731467700000|2024-11-13 03:15:00|8461.8|8436.8|8461.8|8436.8|8461.8|8436.8|8461.8|8436.8|1
1731468000000|2024-11-13 03:20:00|8461.5|8436.5|8456.8|8441.8|8461.8|8441.8|8456.3|8436.2|24
1731468300000|2024-11-13 03:25:00|8456.7|8441.7|8462.3|8437.3|8462.3|8442.8|8456.7|8436.7|28
1731468600000|2024-11-13 03:30:00|8462.4|8437.4|8457.8|8442.8|8463.3|8442.8|8457.7|8437.4|30
1731468900000|2024-11-13 03:35:00|8457.9|8442.9|8457.4|8442.4|8457.9|8442.9|8457.3|8442.3|11
1731469200000|2024-11-13 03:40:00|8457.3|8442.3|8457.4|8442.4|8457.4|8442.4|8457.2|8442.2|4
1731469500000|2024-11-13 03:45:00|8457.5|8442.5|8457.7|8442.7|8457.8|8442.8|8457.5|8442.5|22
1731469800000|2024-11-13 03:50:00|8457.8|8442.8|8457.9|8442.9|8458|8443|8457.7|8442.7|6
1731470100000|2024-11-13 03:55:00|8458|8443|8457.9|8442.9|8458|8443|8457.8|8442.8|8
1731470400000|2024-11-13 04:00:00|8457.8|8442.8|8458|8443|8458|8443|8457.8|8442.8|7
1731470700000|2024-11-13 04:05:00|8457.9|8442.9|8458|8443|8458|8443|8457.8|8442.8|9
1731471000000|2024-11-13 04:10:00|8458.1|8443.1|8457.9|8442.9|8458.1|8443.1|8457.9|8442.9|15
1731471300000|2024-11-13 04:15:00|8458|8443|8458|8443|8458|8443|8457.9|8442.9|11
1731471600000|2024-11-13 04:20:00|8457.9|8442.9|8457.9|8442.9|8458|8443|8457.9|8442.9|5
1731471900000|2024-11-13 04:25:00|8458|8443|8458|8443|8458|8443|8458|8443|1
1731472200000|2024-11-13 04:30:00|8457.9|8442.9|8458|8443|8458|8443|8457.9|8442.9|2
1731472500000|2024-11-13 04:35:00|8458.1|8443.1|8458.2|8443.2|8458.2|8443.2|8458|8443|4
1731472800000|2024-11-13 04:40:00|8458.3|8443.3|8458.3|8443.3|8458.3|8443.3|8458.2|8443.2|3
1731473100000|2024-11-13 04:45:00|8458.4|8443.4|8458.3|8443.3|8458.4|8443.4|8458.3|8443.3|2
1731473400000|2024-11-13 04:50:00|8458.4|8443.4|8458.3|8443.3|8458.5|8443.5|8458.3|8443.3|4
1731473700000|2024-11-13 04:55:00|8458.5|8443.5|8458.8|8443.8|8459.1|8444.1|8458.3|8443.3|11
1731474000000|2024-11-13 05:00:00|8463.7|8438.7|8462.9|8437.9|8463.7|8443|8457.8|8437.7|19
1731474300000|2024-11-13 05:05:00|8457.8|8442.8|8457.8|8442.8|8462.9|8442.9|8457.7|8437.9|9
1731474600000|2024-11-13 05:10:00|8457.9|8442.9|8458|8443|8458|8443|8457.9|8442.9|2
1731474900000|2024-11-13 05:15:00|8457.9|8442.9|8458.3|8443.3|8458.3|8443.3|8457.9|8442.9|10
1731475200000|2024-11-13 05:20:00|8458.2|8443.2|8458.2|8443.2|8458.2|8443.2|8458.2|8443.2|1
1731475500000|2024-11-13 05:25:00|8458.3|8443.3|8458.2|8443.2|8458.3|8443.3|8458.2|8443.2|2
1731476400000|2024-11-13 05:40:00|8458.1|8443.1|8457.6|8442.6|8458.1|8443.1|8457.6|8442.6|21
1731476700000|2024-11-13 05:45:00|8457.7|8442.7|8457.8|8442.8|8457.8|8442.8|8457.7|8442.7|4
1731477000000|2024-11-13 05:50:00|8458|8443|8457.6|8442.6|8458|8443|8457.6|8442.6|10
1731477300000|2024-11-13 05:55:00|8457.7|8442.7|8457.8|8442.8|8457.8|8442.8|8457.6|8442.6|11
1731477600000|2024-11-13 06:00:00|8458|8443|8457.6|8442.6|8458.4|8443.4|8457.6|8442.6|16
1731477900000|2024-11-13 06:05:00|8457.8|8442.8|8457.7|8442.7|8458|8443|8457.6|8442.6|8
1731478200000|2024-11-13 06:10:00|8457.8|8442.8|8462.8|8437.8|8462.8|8442.8|8457.6|8437.6|12
1731478500000|2024-11-13 06:15:00|8462.6|8437.6|8462.6|8437.6|8462.8|8437.8|8461.5|8436.5|39
1731478800000|2024-11-13 06:20:00|8462.5|8437.5|8462.4|8437.4|8462.7|8437.7|8462.3|8437.3|17
1731479100000|2024-11-13 06:25:00|8462.6|8437.6|8457.7|8442.7|8462.8|8442.8|8457.7|8437.6|4
1731479400000|2024-11-13 06:30:00|8457.8|8442.8|8457.8|8442.8|8457.8|8442.8|8457.6|8442.6|7
1731479700000|2024-11-13 06:35:00|8457.7|8442.7|8457.7|8442.7|8457.8|8442.8|8457.6|8442.6|20
1731480000000|2024-11-13 06:40:00|8457.6|8442.6|8457.7|8442.7|8457.7|8442.7|8457.6|8442.6|8
1731480300000|2024-11-13 06:45:00|8457.8|8442.8|8457.7|8442.7|8457.8|8442.8|8457.7|8442.7|2
1731480600000|2024-11-13 06:50:00|8457.8|8442.8|8457.3|8442.3|8457.8|8442.8|8457.1|8442.1|37
1731480900000|2024-11-13 06:55:00|8457.4|8442.4|8457.3|8442.3|8457.5|8442.5|8457.2|8442.2|14
1731481200000|2024-11-13 07:00:00|8457.4|8442.4|8457.4|8442.4|8457.8|8442.8|8457.2|8442.2|23
1731481800000|2024-11-13 07:10:00|8457.3|8442.3|8457.3|8442.3|8457.8|8442.8|8457.3|8442.3|24
1731482100000|2024-11-13 07:15:00|8457.2|8442.2|8457.8|8442.8|8457.8|8442.8|8457.2|8442.2|11
1731482400000|2024-11-13 07:20:00|8457.7|8442.7|8457.8|8442.8|8457.8|8442.8|8457.7|8442.7|4
1731482700000|2024-11-13 07:25:00|8457.7|8442.7|8457.8|8442.8|8457.8|8442.8|8457.5|8442.5|5
1731483000000|2024-11-13 07:30:00|8457.7|8442.7|8457.7|8442.7|8457.7|8442.7|8457.7|8442.7|1
1731483300000|2024-11-13 07:35:00|8457.8|8442.8|8457.7|8442.7|8458|8443|8457.7|8442.7|4
1731483600000|2024-11-13 07:40:00|8457.8|8442.8|8457.8|8442.8|8457.8|8442.8|8457.4|8442.4|8
1731483900000|2024-11-13 07:45:00|8457.7|8442.7|8457.7|8442.7|8457.9|8442.9|8457.7|8442.7|4
1731484200000|2024-11-13 07:50:00|8457.8|8442.8|8458.1|8443.1|8458.3|8443.3|8457.7|8442.7|9
1731484500000|2024-11-13 07:55:00|8458.2|8443.2|8458.4|8443.4|8458.4|8443.4|8458.2|8443.2|7
1731484800000|2024-11-13 08:00:00|8458.3|8443.3|8458.2|8443.2|8458.3|8443.3|8457.9|8442.9|8
1731485100000|2024-11-13 08:05:00|8458.3|8443.3|8463.3|8438.3|8463.3|8443.3|8457.8|8437.9|39
1731485700000|2024-11-13 08:15:00|8463.1|8438.1|8463.1|8438.1|8463.2|8438.2|8462.9|8437.9|7
1731486000000|2024-11-13 08:20:00|8463|8438|8462.9|8437.9|8463.1|8438.1|8462.9|8437.9|15
1731486300000|2024-11-13 08:25:00|8463|8438|8463|8438|8463.1|8438.1|8462.9|8437.9|5
1731486600000|2024-11-13 08:30:00|8462.9|8437.9|8463|8438|8463|8438|8462.9|8437.9|2
1731486900000|2024-11-13 08:35:00|8462.9|8437.9|8463|8438|8463|8438|8462.9|8437.9|12
1731487200000|2024-11-13 08:40:00|8462.9|8437.9|8457.7|8442.7|8463|8443|8457.6|8437.6|31
1731487500000|2024-11-13 08:45:00|8457.5|8442.5|8457.3|8442.3|8457.7|8442.7|8457.3|8442.3|20
1731487800000|2024-11-13 08:50:00|8457.4|8442.4|8457.3|8442.3|8457.4|8442.4|8457.3|8442.3|2
1731488100000|2024-11-13 08:55:00|8457.2|8442.2|8457.3|8442.3|8457.5|8442.5|8457.2|8442.2|15
1731488400000|2024-11-13 09:00:00|8457.4|8442.4|8457.3|8442.3|8457.4|8442.4|8457.2|8442.2|10
1731488700000|2024-11-13 09:05:00|8457.2|8442.2|8457.2|8442.2|8457.3|8442.3|8457.2|8442.2|7
1731489000000|2024-11-13 09:10:00|8457.1|8442.1|8457.3|8442.3|8457.3|8442.3|8457.1|8442.1|7
1731489300000|2024-11-13 09:15:00|8457.2|8442.2|8457.3|8442.3|8457.3|8442.3|8457.1|8442.1|6
1731489600000|2024-11-13 09:20:00|8457.1|8442.1|8457.3|8442.3|8457.3|8442.3|8457.1|8442.1|6
1731489900000|2024-11-13 09:25:00|8457.2|8442.2|8456.4|8441.4|8457.3|8442.3|8456.4|8441.4|23
1731490200000|2024-11-13 09:30:00|8456.6|8441.6|8456.7|8441.7|8456.9|8441.9|8456.6|8441.6|16
1731490500000|2024-11-13 09:35:00|8456.5|8441.5|8455.8|8440.8|8456.5|8441.5|8455.8|8440.8|17
1731490800000|2024-11-13 09:40:00|8455.7|8440.7|8455.3|8440.3|8455.8|8440.8|8455.1|8440.1|40
1731491100000|2024-11-13 09:45:00|8455.4|8440.4|8455.3|8440.3|8460.1|8440.4|8454.8|8435.1|18
1731491400000|2024-11-13 09:50:00|8455.4|8440.4|8455.2|8440.2|8455.4|8440.4|8455.2|8440.2|11
1731491700000|2024-11-13 09:55:00|8455.3|8440.3|8460.9|8435.9|8460.9|8441|8455.3|8435.5|32
1731492000000|2024-11-13 10:00:00|8455.8|8440.8|8456|8441|8461.2|8441.3|8455.8|8435.9|18
1731492300000|2024-11-13 10:05:00|8461|8436|8456.1|8441.1|8461.1|8441.4|8455.9|8436|38
1731492600000|2024-11-13 10:10:00|8456|8441|8455.9|8440.9|8456.1|8441.1|8455.9|8440.9|4
1731492900000|2024-11-13 10:15:00|8456|8441|8461.2|8436.2|8461.2|8441|8455.8|8435.9|37
1731493200000|2024-11-13 10:20:00|8461.1|8436.1|8455.9|8440.9|8461.2|8441.2|8455.8|8436.1|11
1731493500000|2024-11-13 10:25:00|8456|8441|8456.1|8441.1|8456.1|8441.1|8456|8441|2
1731493800000|2024-11-13 10:30:00|8456.2|8441.2|8456.4|8441.4|8456.5|8441.5|8456|8441|15
1731494100000|2024-11-13 10:35:00|8456.5|8441.5|8456.5|8441.5|8456.5|8441.5|8456.4|8441.4|47
1731494400000|2024-11-13 10:40:00|8456.4|8441.4|8456.3|8441.3|8461.3|8441.7|8456.3|8436.3|9
1731494700000|2024-11-13 10:45:00|8456.4|8441.4|8456.3|8441.3|8456.4|8441.4|8456.3|8441.3|2
1731495000000|2024-11-13 10:50:00|8456.4|8441.4|8456.5|8441.5|8456.5|8441.5|8456.4|8441.4|2
1731495600000|2024-11-13 11:00:00|8456.6|8441.6|8456.4|8441.4|8456.6|8441.6|8456.4|8441.4|9
1731495900000|2024-11-13 11:05:00|8456.5|8441.5|8456.7|8441.7|8456.9|8441.9|8456.5|8441.5|7
1731496200000|2024-11-13 11:10:00|8456.6|8441.6|8456.9|8441.9|8457|8442|8456.6|8441.6|10
1731496500000|2024-11-13 11:15:00|8456.8|8441.8|8461.8|8436.8|8461.8|8441.9|8456.8|8436.7|10
1731496800000|2024-11-13 11:20:00|8456.8|8441.8|8457|8442|8461.7|8442.1|8456.6|8436.6|10
1731497100000|2024-11-13 11:25:00|8457.1|8442.1|8457.3|8442.3|8457.3|8442.3|8457|8442|47
1731497400000|2024-11-13 11:30:00|8457.2|8442.2|8456.9|8441.9|8457.2|8442.2|8456.9|8441.9|4
1731497700000|2024-11-13 11:35:00|8457|8442|8456.5|8441.5|8457|8442|8456.5|8441.5|13
1731498000000|2024-11-13 11:40:00|8456.6|8441.6|8456.6|8441.6|8461.6|8441.6|8456.6|8436.5|8
1731498300000|2024-11-13 11:45:00|8456.5|8441.5|8456.5|8441.5|8456.5|8441.5|8456.5|8441.5|1
1731498600000|2024-11-13 11:50:00|8456.7|8441.7|8456.8|8441.8|8457|8442|8456.7|8441.7|10
1731498900000|2024-11-13 11:55:00|8456.9|8441.9|8456.3|8441.3|8456.9|8441.9|8456.3|8441.3|4
1731499200000|2024-11-13 12:00:00|8456.4|8441.4|8460.9|8435.9|8461.3|8441.4|8456.2|8435.8|25
1731499500000|2024-11-13 12:05:00|8461|8436|8461.1|8436.1|8461.2|8440.9|8455.8|8435.6|48
1731499800000|2024-11-13 12:10:00|8460.9|8435.9|8456.5|8441.5|8461.5|8441.5|8456.3|8435.9|12
1731500100000|2024-11-13 12:15:00|8456.6|8441.6|8456.8|8441.8|8456.8|8441.8|8456.6|8441.6|7
1731500400000|2024-11-13 12:20:00|8456.9|8441.9|8456.9|8441.9|8456.9|8441.9|8456.8|8441.8|5
1731500700000|2024-11-13 12:25:00|8456.7|8441.7|8456.8|8441.8|8456.8|8441.8|8456.7|8441.7|4
1731501000000|2024-11-13 12:30:00|8456.7|8441.7|8461.3|8436.3|8461.6|8441.7|8456.7|8436.3|5
1731501300000|2024-11-13 12:35:00|8456.3|8441.3|8460.5|8435.5|8460.9|8441.4|8456|8435.5|21
1731501600000|2024-11-13 12:40:00|8460.6|8435.6|8460.6|8435.6|8460.7|8435.7|8460.5|8435.5|25
1731501900000|2024-11-13 12:45:00|8460.7|8435.7|8460.8|8435.8|8460.8|8435.8|8460.6|8435.6|8
1731502500000|2024-11-13 12:55:00|8460.7|8435.7|8460.8|8435.8|8460.8|8435.8|8460.7|8435.7|4
1731502800000|2024-11-13 13:00:00|8460.7|8435.7|8460.8|8435.8|8460.8|8435.8|8460.7|8435.7|4
1731503100000|2024-11-13 13:05:00|8456.1|8441.1|8456.3|8441.3|8461.4|8441.4|8456.1|8436.3|6
1731503400000|2024-11-13 13:10:00|8456.1|8441.1|8456.7|8441.7|8456.8|8441.8|8456.1|8441.1|17
1731503700000|2024-11-13 13:15:00|8461.7|8436.7|8461.4|8436.4|8461.7|8436.7|8461.4|8436.4|12
1731504000000|2024-11-13 13:20:00|8461.3|8436.3|8461.4|8436.4|8461.4|8436.4|8461.3|8436.3|16
1731504300000|2024-11-13 13:25:00|8461.5|8436.5|8461.7|8436.7|8461.8|8436.8|8461.2|8436.2|38
1731504600000|2024-11-13 13:30:00|8461.4|8436.4|8460.8|8435.8|8461.7|8436.7|8460.1|8435.1|57
1731504900000|2024-11-13 13:35:00|8455.7|8440.7|8454.8|8439.8|8460.4|8440.7|8454.7|8435.4|12
1731505200000|2024-11-13 13:40:00|8454.9|8439.9|8456.5|8441.5|8460.7|8441.5|8454.9|8435.5|95
1731505500000|2024-11-13 13:45:00|8456.4|8441.4|8456.2|8441.2|8461|8441.5|8455.7|8435.9|38
1731505800000|2024-11-13 13:50:00|8456|8441|8455.7|8440.7|8456|8441|8455.7|8440.7|6
1731506100000|2024-11-13 13:55:00|8455.5|8440.5|8461.4|8436.4|8461.5|8441.6|8454.8|8434.5|26
1731506400000|2024-11-13 14:00:00|8461.6|8436.6|8456.3|8441.3|8461.6|8441.9|8456.3|8436.5|36
1731506700000|2024-11-13 14:05:00|8456.4|8441.4|8456.3|8441.3|8456.7|8441.7|8456.3|8441.3|11
1731507000000|2024-11-13 14:10:00|8456.4|8441.4|8461.8|8436.8|8461.8|8441.6|8456.3|8436.4|14
1731507300000|2024-11-13 14:15:00|8461.5|8436.5|8461.6|8436.6|8461.8|8436.8|8461.3|8436.3|13
1731507600000|2024-11-13 14:20:00|8461.5|8436.5|8461.7|8436.7|8461.8|8436.8|8461.4|8436.4|9
1731507900000|2024-11-13 14:25:00|8461.9|8436.9|8461.9|8436.9|8461.9|8436.9|8461.8|8436.8|17
1731508200000|2024-11-13 14:30:00|8461.8|8436.8|8462.4|8437.4|8462.4|8437.4|8461.8|8436.8|47
1731508500000|2024-11-13 14:35:00|8462.3|8437.3|8462.3|8437.3|8462.4|8437.4|8462.2|8437.2|37
1731508800000|2024-11-13 14:40:00|8462.2|8437.2|8461.7|8436.7|8462.4|8437.4|8461.7|8436.7|9
1731509100000|2024-11-13 14:45:00|8461.9|8436.9|8462|8437|8462|8437|8461.7|8436.7|23
1731509400000|2024-11-13 14:50:00|8461.9|8436.9|8462.4|8437.4|8462.6|8437.6|8461.8|8436.8|59
1731509700000|2024-11-13 14:55:00|8462.3|8437.3|8457.7|8442.7|8462.9|8443.1|8457.4|8437.3|73
1731510000000|2024-11-13 15:00:00|8457.9|8442.9|8457.8|8442.8|8458|8443|8457.7|8442.7|12
1731510300000|2024-11-13 15:05:00|8457.7|8442.7|8463.4|8438.4|8463.4|8443.1|8457.7|8437.8|16
1731510600000|2024-11-13 15:10:00|8463.3|8438.3|8463.8|8438.8|8464|8439|8463.1|8438.1|16
1731510900000|2024-11-13 15:15:00|8463.7|8438.7|8463.6|8438.6|8463.7|8438.7|8463.5|8438.5|4
1731511200000|2024-11-13 15:20:00|8463.5|8438.5|8463.8|8438.8|8463.9|8438.9|8463.5|8438.5|44
1731511500000|2024-11-13 15:25:00|8463.7|8438.7|8463.6|8438.6|8463.8|8438.8|8463.3|8438.3|18
1731511800000|2024-11-13 15:30:00|8463.4|8438.4|8463|8438|8463.4|8438.4|8463|8438|17
1731512100000|2024-11-13 15:35:00|8463.1|8438.1|8463.6|8438.6|8463.6|8438.6|8463.1|8438.1|4
1731512400000|2024-11-13 15:40:00|8463.7|8438.7|8463.5|8438.5|8463.9|8443.9|8458.1|8438.4|29
1731512700000|2024-11-13 15:45:00|8463.6|8438.6|8464|8439|8464|8439|8463.6|8438.6|9
1731513000000|2024-11-13 15:50:00|8463.8|8438.8|8464|8439|8464|8439|8463.7|8438.7|8
1731513300000|2024-11-13 15:55:00|8463.8|8438.8|8464.1|8439.1|8464.2|8444.1|8459.1|8438.8|11
1731513600000|2024-11-13 16:00:00|8459.1|8444.1|8459|8444|8464.2|8444.2|8458.9|8438.9|23
1731513900000|2024-11-13 16:05:00|8459.1|8444.1|8459|8444|8459.1|8444.1|8458.9|8443.9|5
1731514200000|2024-11-13 16:10:00|8459.1|8444.1|8459.3|8444.3|8459.3|8444.3|8459.1|8444.1|6
1731514500000|2024-11-13 16:15:00|8459.4|8444.4|8459.4|8444.4|8459.4|8444.4|8459.3|8444.3|5
1731514800000|2024-11-13 16:20:00|8459.3|8444.3|8459.3|8444.3|8459.3|8444.3|8459.3|8444.3|1
1731515100000|2024-11-13 16:25:00|8459.1|8444.1|8459.3|8444.3|8459.3|8444.3|8459.1|8444.1|4
1731515400000|2024-11-13 16:30:00|8459.1|8444.1|8458.9|8443.9|8459.1|8444.1|8458.7|8443.7|12
1731515700000|2024-11-13 16:35:00|8458.7|8443.7|8463.9|8438.9|8464|8443.9|8458.7|8438.9|6
1731516000000|2024-11-13 16:40:00|8464|8439|8464|8439|8464.2|8439.2|8463.8|8438.8|8
1731516300000|2024-11-13 16:45:00|8463.8|8438.8|8464.1|8439.1|8464.1|8439.1|8463.8|8438.8|13
1731516600000|2024-11-13 16:50:00|8464.2|8439.2|8464|8439|8464.2|8439.2|8464|8439|7
1731516900000|2024-11-13 16:55:00|8464.1|8439.1|8464.3|8439.3|8464.3|8439.3|8464|8439|6
1731517200000|2024-11-13 17:00:00|8464.4|8439.4|8464.9|8439.9|8464.9|8439.9|8464.2|8439.2|8
1731517500000|2024-11-13 17:05:00|8464.3|8439.3|8464.4|8439.4|8464.6|8439.6|8464.2|8439.2|27
1731517800000|2024-11-13 17:10:00|8464.5|8439.5|8464.6|8439.6|8464.6|8439.6|8464.5|8439.5|2
1731518100000|2024-11-13 17:15:00|8464.5|8439.5|8465|8440|8465|8444.7|8459.5|8439.5|9
1731518400000|2024-11-13 17:20:00|8464.9|8439.9|8460.2|8445.2|8465.2|8445.2|8460.2|8439.9|7
1731518700000|2024-11-13 17:25:00|8460.3|8445.3|8465.2|8440.2|8465.3|8445.5|8460.2|8440.2|24
1731519000000|2024-11-13 17:30:00|8465.3|8440.3|8465.4|8440.4|8465.5|8440.5|8465.1|8440.1|46
1731519300000|2024-11-13 17:35:00|8465.3|8440.3|8465.3|8440.3|8465.3|8440.3|8465.3|8440.3|1
1731519600000|2024-11-13 17:40:00|8465.2|8440.2|8465.3|8440.3|8465.3|8440.3|8465.2|8440.2|2
1731519900000|2024-11-13 17:45:00|8465.2|8440.2|8465.1|8440.1|8465.3|8440.3|8465.1|8440.1|12
1731520200000|2024-11-13 17:50:00|8465.2|8440.2|8465.2|8440.2|8465.3|8440.3|8465.1|8440.1|29
1731520500000|2024-11-13 17:55:00|8465.1|8440.1|8465|8440|8465.1|8440.1|8464.7|8439.7|11
1731520800000|2024-11-13 18:00:00|8464.9|8439.9|8464.9|8439.9|8465|8440|8464.9|8439.9|3
1731521100000|2024-11-13 18:05:00|8465|8440|8465.2|8440.2|8465.3|8440.3|8465|8440|5
1731521400000|2024-11-13 18:10:00|8465.1|8440.1|8465|8440|8465.2|8440.2|8464.9|8439.9|17
1731521700000|2024-11-13 18:15:00|8464.9|8439.9|8464.9|8439.9|8465|8440|8464.9|8439.9|19
1731522000000|2024-11-13 18:20:00|8464.8|8439.8|8464.9|8439.9|8464.9|8439.9|8464.8|8439.8|4
1731522300000|2024-11-13 18:25:00|8464.8|8439.8|8464.8|8439.8|8464.8|8439.8|8464.7|8439.7|3
1731522600000|2024-11-13 18:30:00|8464.9|8439.9|8464.9|8439.9|8464.9|8439.9|8464.9|8439.9|1
1731523800000|2024-11-13 18:50:00|8465.1|8440.1|8465.5|8440.5|8465.6|8440.6|8465.1|8440.1|9
1731524100000|2024-11-13 18:55:00|8465.4|8440.4|8465.5|8440.5|8465.5|8440.5|8465.4|8440.4|2
1731524400000|2024-11-13 19:00:00|8465.4|8440.4|8465.5|8440.5|8465.5|8440.5|8465.4|8440.4|2
1731524700000|2024-11-13 19:05:00|8465.6|8440.6|8465.5|8440.5|8465.6|8440.6|8465.5|8440.5|4
1731525000000|2024-11-13 19:10:00|8465.3|8440.3|8465.5|8440.5|8465.5|8440.5|8465.3|8440.3|3
1731525300000|2024-11-13 19:15:00|8465.4|8440.4|8465.3|8440.3|8465.4|8440.4|8465.2|8440.2|12
1731525600000|2024-11-13 19:20:00|8465.4|8440.4|8465.6|8440.6|8465.6|8440.6|8465.4|8440.4|5
1731525900000|2024-11-13 19:25:00|8465.5|8440.5|8465|8440|8465.6|8440.6|8464.9|8439.9|20
1731526200000|2024-11-13 19:30:00|8464.9|8439.9|8464.9|8439.9|8464.9|8439.9|8464.9|8439.9|1
1731527100000|2024-11-13 19:45:00|8465|8440|8465.1|8440.1|8465.1|8440.1|8465|8440|2
1731527400000|2024-11-13 19:50:00|8465|8440|8465.9|8440.9|8466|8441|8465|8440|8
1731527700000|2024-11-13 19:55:00|8466|8441|8466|8441|8466|8441|8465.8|8440.8|8
1731528000000|2024-11-13 20:00:00|8465.9|8440.9|8465.9|8440.9|8466|8441|8465.9|8440.9|7
1731528300000|2024-11-13 20:05:00|8465.7|8440.7|8465.9|8440.9|8465.9|8440.9|8465.7|8440.7|2
1731528600000|2024-11-13 20:10:00|8466|8441|8465.7|8440.7|8466|8441|8465.6|8440.6|9
1731528900000|2024-11-13 20:15:00|8465.5|8440.5|8465.6|8440.6|8465.9|8440.9|8465.1|8440.1|21
1731529200000|2024-11-13 20:20:00|8465.7|8440.7|8465.7|8440.7|8465.8|8440.8|8465.5|8440.5|9
1731529500000|2024-11-13 20:25:00|8465.5|8440.5|8465.6|8440.6|8465.6|8440.6|8465.3|8440.3|13
1731529800000|2024-11-13 20:30:00|8465.5|8440.5|8465.6|8440.6|8465.6|8440.6|8465.5|8440.5|8
1731530100000|2024-11-13 20:35:00|8465.5|8440.5|8465.9|8440.9|8465.9|8440.9|8465.5|8440.5|12
1731530400000|2024-11-13 20:40:00|8466|8441|8465.9|8440.9|8466|8441|8465.9|8440.9|4
1731530700000|2024-11-13 20:45:00|8465.7|8440.7|8465.7|8440.7|8465.7|8440.7|8465.5|8440.5|10
1731531000000|2024-11-13 20:50:00|8465.8|8440.8|8465.7|8440.7|8466|8441|8465.7|8440.7|8
1731531300000|2024-11-13 20:55:00|8465.8|8440.8|8465.5|8440.5|8465.8|8440.8|8465.5|8440.5|8
1731531600000|2024-11-13 21:00:00|8465.8|8440.8|8465.2|8440.2|8465.8|8440.8|8465.2|8440.2|14
1731531900000|2024-11-13 21:05:00|8465.3|8440.3|8465.3|8440.3|8465.3|8440.3|8465.3|8440.3|1
1731532200000|2024-11-13 21:10:00|8465.6|8440.6|8465.5|8440.5|8465.6|8440.6|8465.3|8440.3|6
1731532500000|2024-11-13 21:15:00|8465.6|8440.6|8466.1|8441.1|8466.3|8441.3|8465.5|8440.5|9
1731532800000|2024-11-13 21:20:00|8466.2|8441.2|8466.1|8441.1|8466.2|8441.2|8466.1|8441.1|2
1731533100000|2024-11-13 21:25:00|8465.6|8440.6|8465.1|8440.1|8465.6|8440.6|8465.1|8440.1|7
1731533400000|2024-11-13 21:30:00|8464.9|8439.9|8465|8440|8465.1|8440.1|8464.9|8439.9|4
1731533700000|2024-11-13 21:35:00|8464.8|8439.8|8464.8|8439.8|8464.8|8439.8|8464.8|8439.8|1
1731546000000|2024-11-14 01:00:00|8463.9|8438.9|8463.8|8438.8|8464.5|8439.5|8463.7|8438.7|7
1731546300000|2024-11-14 01:05:00|8464.1|8439.1|8463.9|8438.9|8464.6|8439.6|8463.7|8438.7|23
1731546600000|2024-11-14 01:10:00|8464|8439|8464|8439|8464.5|8439.5|8463.7|8438.7|18
1731546900000|2024-11-14 01:15:00|8463.9|8438.9|8464.5|8439.5|8464.5|8439.5|8463.7|8438.7|13
1731547200000|2024-11-14 01:20:00|8464.7|8439.7|8464.9|8439.9|8465.2|8440.2|8464.7|8439.7|11
1731547500000|2024-11-14 01:25:00|8465|8440|8464.3|8439.3|8465|8440|8464.3|8439.3|3
1731549600000|2024-11-14 02:00:00|8465.3|8440.3|8465.3|8440.3|8465.3|8440.3|8465.3|8440.3|1
1731549900000|2024-11-14 02:05:00|8465.4|8440.4|8465.8|8440.8|8466|8441|8465.4|8440.4|13
1731550200000|2024-11-14 02:10:00|8465.6|8440.6|8465.5|8440.5|8465.6|8440.6|8465.5|8440.5|2
1731550500000|2024-11-14 02:15:00|8465.6|8440.6|8465.5|8440.5|8465.6|8440.6|8465.4|8440.4|6
1731550800000|2024-11-14 02:20:00|8465.6|8440.6|8465.6|8440.6|8465.6|8440.6|8465.6|8440.6|1
1731551400000|2024-11-14 02:30:00|8465.5|8440.5|8465.5|8440.5|8465.5|8440.5|8465.5|8440.5|1
1731552300000|2024-11-14 02:45:00|8465.6|8440.6|8466.3|8441.3|8466.3|8441.3|8465.6|8440.6|12
1731552600000|2024-11-14 02:50:00|8466.1|8441.1|8466.5|8441.5|8466.5|8441.5|8466|8441|8
1731552900000|2024-11-14 02:55:00|8466.6|8441.6|8465.9|8440.9|8466.6|8441.6|8465.9|8440.9|8
1731553200000|2024-11-14 03:00:00|8465.7|8440.7|8465.5|8440.5|8465.9|8440.9|8465.3|8440.3|11
1731553500000|2024-11-14 03:05:00|8465.4|8440.4|8465.3|8440.3|8465.5|8440.5|8465.1|8440.1|9
1731553800000|2024-11-14 03:10:00|8465.1|8440.1|8464.7|8439.7|8465.1|8440.1|8464.7|8439.7|5
1731554100000|2024-11-14 03:15:00|8464.9|8439.9|8464.7|8439.7|8464.9|8439.9|8464.6|8439.6|8
1731554400000|2024-11-14 03:20:00|8464.6|8439.6|8458.8|8443.8|8465|8445|8458.8|8438.9|26
1731554700000|2024-11-14 03:25:00|8458.7|8443.7|8463.6|8438.6|8464.5|8443.9|8458.7|8438.3|75
1731555000000|2024-11-14 03:30:00|8463.7|8438.7|8458.8|8443.8|8464.3|8444.1|8458.3|8438.4|49
1731555300000|2024-11-14 03:35:00|8458.7|8443.7|8458.3|8443.3|8463.5|8443.8|8458.3|8438.3|13
1731555600000|2024-11-14 03:40:00|8458.5|8443.5|8457.9|8442.9|8462.9|8443.5|8457.6|8437.8|33
1731555900000|2024-11-14 03:45:00|8458.2|8443.2|8458.2|8443.2|8458.5|8443.5|8458.1|8443.1|21
1731556200000|2024-11-14 03:50:00|8458.3|8443.3|8458.3|8443.3|8458.5|8443.5|8458.2|8443.2|24
1731556500000|2024-11-14 03:55:00|8458.4|8443.4|8458.3|8443.3|8458.4|8443.4|8458.3|8443.3|20
1731556800000|2024-11-14 04:00:00|8458.4|8443.4|8458.4|8443.4|8458.5|8443.5|8458.2|8443.2|15
1731557100000|2024-11-14 04:05:00|8458.3|8443.3|8458.4|8443.4|8458.5|8443.5|8458.3|8443.3|10
1731557400000|2024-11-14 04:10:00|8458.5|8443.5|8463|8438|8463.1|8443.5|8457.6|8437.9|24
1731557700000|2024-11-14 04:15:00|8458|8443|8458.1|8443.1|8458.1|8443.1|8458|8443|4
1731558000000|2024-11-14 04:20:00|8458|8443|8458.1|8443.1|8458.1|8443.1|8458|8443|2
1731558300000|2024-11-14 04:25:00|8458|8443|8458.2|8443.2|8458.2|8443.2|8457.8|8442.8|6
1731558600000|2024-11-14 04:30:00|8458.1|8443.1|8458.2|8443.2|8458.2|8443.2|8458.1|8443.1|2
1731558900000|2024-11-14 04:35:00|8458.3|8443.3|8458.7|8443.7|8458.7|8443.7|8458.3|8443.3|7
1731559200000|2024-11-14 04:40:00|8458.6|8443.6|8458.3|8443.3|8458.6|8443.6|8458.3|8443.3|7
1731559500000|2024-11-14 04:45:00|8458.2|8443.2|8458.5|8443.5|8458.5|8443.5|8457.7|8442.7|7
1731559800000|2024-11-14 04:50:00|8458.4|8443.4|8458.3|8443.3|8458.4|8443.4|8458.1|8443.1|8
1731560400000|2024-11-14 05:00:00|8458.4|8443.4|8458.3|8443.3|8458.4|8443.4|8458.3|8443.3|4
1731560700000|2024-11-14 05:05:00|8463.3|8438.3|8458.4|8443.4|8463.3|8443.4|8458.3|8438.3|4
1731561000000|2024-11-14 05:10:00|8458.5|8443.5|8458.3|8443.3|8458.5|8443.5|8458.3|8443.3|5
1731561300000|2024-11-14 05:15:00|8458.4|8443.4|8458.9|8443.9|8458.9|8443.9|8458.3|8443.3|23
1731561600000|2024-11-14 05:20:00|8458.8|8443.8|8458.8|8443.8|8458.8|8443.8|8458.8|8443.8|1
1731561900000|2024-11-14 05:25:00|8459|8444|8458.9|8443.9|8459|8444|8458.8|8443.8|5
1731562200000|2024-11-14 05:30:00|8458.8|8443.8|8459|8444|8459|8444|8458.8|8443.8|2
1731562500000|2024-11-14 05:35:00|8458.9|8443.9|8458.9|8443.9|8459|8444|8458.8|8443.8|13
1731562800000|2024-11-14 05:40:00|8459|8444|8459.1|8444.1|8459.2|8444.2|8459|8444|4
1731563100000|2024-11-14 05:45:00|8459.2|8444.2|8458.7|8443.7|8459.4|8444.4|8458.7|8443.7|11
1731563700000|2024-11-14 05:55:00|8458.9|8443.9|8458.8|8443.8|8458.9|8443.9|8458.7|8443.7|4
1731564000000|2024-11-14 06:00:00|8458.7|8443.7|8458.7|8443.7|8458.8|8443.8|8458.7|8443.7|5
1731564300000|2024-11-14 06:05:00|8463.7|8438.7|8463.7|8438.7|8463.7|8438.7|8463.7|8438.7|1
1731564600000|2024-11-14 06:10:00|8463.6|8438.6|8458.7|8443.7|8463.6|8443.7|8458.3|8438.3|12
1731564900000|2024-11-14 06:15:00|8458.5|8443.5|8458.3|8443.3|8458.7|8443.7|8458.3|8443.3|7
1731565200000|2024-11-14 06:20:00|8458.5|8443.5|8458.4|8443.4|8458.5|8443.5|8458.3|8443.3|8
1731565500000|2024-11-14 06:25:00|8458.3|8443.3|8463.5|8438.5|8463.6|8443.5|8458.3|8438.5|8
1731565800000|2024-11-14 06:30:00|8463.7|8438.7|8463.5|8438.5|8463.7|8438.7|8463.4|8438.4|9
1731566100000|2024-11-14 06:35:00|8458.4|8443.4|8458.3|8443.3|8458.4|8443.4|8458.3|8443.3|2
1731566400000|2024-11-14 06:40:00|8458.2|8443.2|8458.2|8443.2|8458.3|8443.3|8458.2|8443.2|15
1731566700000|2024-11-14 06:45:00|8458.3|8443.3|8458.3|8443.3|8458.5|8443.5|8458.3|8443.3|6
1731567000000|2024-11-14 06:50:00|8458.5|8443.5|8458.3|8443.3|8458.5|8443.5|8458.3|8443.3|3
1731567300000|2024-11-14 06:55:00|8458.4|8443.4|8458.8|8443.8|8458.8|8443.8|8458.4|8443.4|5
1731567600000|2024-11-14 07:00:00|8458.9|8443.9|8459.1|8444.1|8459.2|8444.2|8458.9|8443.9|9
1731567900000|2024-11-14 07:05:00|8459|8444|8459.2|8444.2|8459.2|8444.2|8459|8444|4
1731568200000|2024-11-14 07:10:00|8459.4|8444.4|8459.2|8444.2|8459.4|8444.4|8459.2|8444.2|3
1731568500000|2024-11-14 07:15:00|8459.1|8444.1|8459.1|8444.1|8459.2|8444.2|8459|8444|15
1731568800000|2024-11-14 07:20:00|8459|8444|8459.2|8444.2|8459.2|8444.2|8459|8444|3
1731569100000|2024-11-14 07:25:00|8459.1|8444.1|8459|8444|8459.2|8444.2|8459|8444|7
1731569400000|2024-11-14 07:30:00|8458.8|8443.8|8459.1|8444.1|8459.3|8444.3|8458.8|8443.8|28
1731569700000|2024-11-14 07:35:00|8459|8444|8458.3|8443.3|8459|8444|8458.3|8443.3|11
1731570000000|2024-11-14 07:40:00|8458.4|8443.4|8458.3|8443.3|8458.5|8443.5|8458.3|8443.3|4
1731570600000|2024-11-14 07:50:00|8458.4|8443.4|8458.8|8443.8|8458.8|8443.8|8458.2|8443.2|7
1731571200000|2024-11-14 08:00:00|8458.7|8443.7|8458.7|8443.7|8458.8|8443.8|8458.5|8443.5|28
1731571500000|2024-11-14 08:05:00|8458.6|8443.6|8458.6|8443.6|8458.7|8443.7|8458.3|8443.3|19
1731571800000|2024-11-14 08:10:00|8458.5|8443.5|8459.1|8444.1|8459.1|8444.1|8458.4|8443.4|12
1731572100000|2024-11-14 08:15:00|8459|8444|8458.9|8443.9|8459|8444|8458.8|8443.8|18
1731572400000|2024-11-14 08:20:00|8459|8444|8458.9|8443.9|8459.2|8444.2|8458.8|8443.8|24
1731572700000|2024-11-14 08:25:00|8458.8|8443.8|8459.2|8444.2|8459.2|8444.2|8458.8|8443.8|7
1731573000000|2024-11-14 08:30:00|8459|8444|8459.3|8444.3|8464.1|8444.3|8458.8|8438.9|16
1731573300000|2024-11-14 08:35:00|8459.2|8444.2|8459.2|8444.2|8459.2|8444.2|8459|8444|5
1731573600000|2024-11-14 08:40:00|8459.3|8444.3|8464.4|8439.4|8464.4|8444.7|8459.3|8439.3|13
1731573900000|2024-11-14 08:45:00|8464.3|8439.3|8459.3|8444.3|8464.4|8444.6|8459.3|8439.3|12
1731574200000|2024-11-14 08:50:00|8459.1|8444.1|8459.3|8444.3|8459.6|8444.6|8459.1|8444.1|17
1731574500000|2024-11-14 08:55:00|8459.2|8444.2|8458.4|8443.4|8464|8444.3|8458.4|8438.9|45
1731574800000|2024-11-14 09:00:00|8458.3|8443.3|8457.5|8442.5|8458.3|8443.3|8457.5|8442.5|18
1731575100000|2024-11-14 09:05:00|8457.3|8442.3|8457.7|8442.7|8457.7|8442.7|8457.3|8442.3|26
1731575400000|2024-11-14 09:10:00|8457.6|8442.6|8457.7|8442.7|8457.7|8442.7|8457.5|8442.5|7
1731575700000|2024-11-14 09:15:00|8457.9|8442.9|8458.2|8443.2|8458.2|8443.2|8457.9|8442.9|4
1731576000000|2024-11-14 09:20:00|8458.1|8443.1|8458.7|8443.7|8458.7|8443.7|8458|8443|45
1731576600000|2024-11-14 09:30:00|8458.6|8443.6|8458.8|8443.8|8458.8|8443.8|8458.3|8443.3|7
1731576900000|2024-11-14 09:35:00|8458.7|8443.7|8458.7|8443.7|8458.9|8443.9|8458.7|8443.7|47
1731577200000|2024-11-14 09:40:00|8458.8|8443.8|8463.4|8438.4|8463.7|8443.8|8458.5|8438.3|35
1731577500000|2024-11-14 09:45:00|8463.3|8438.3|8458.5|8443.5|8463.4|8443.6|8458.4|8438.3|14
1731577800000|2024-11-14 09:50:00|8458.7|8443.7|8458.3|8443.3|8458.9|8443.9|8458.1|8443.1|8
1731578100000|2024-11-14 09:55:00|8458.5|8443.5|8458.7|8443.7|8458.9|8443.9|8458.2|8443.2|21
1731578400000|2024-11-14 10:00:00|8458.8|8443.8|8460.1|8445.1|8464.8|8445.3|8458.8|8439.7|26
1731578700000|2024-11-14 10:05:00|8460.3|8445.3|8465.7|8440.7|8465.7|8445.7|8459.9|8440.6|29
1731579000000|2024-11-14 10:10:00|8465.6|8440.6|8461.8|8446.8|8466.8|8446.9|8460.5|8440.5|42
1731579300000|2024-11-14 10:15:00|8461.6|8446.6|8467|8442|8467|8446.6|8461.1|8441.5|17
1731579600000|2024-11-14 10:20:00|8467.1|8442.1|8463.1|8448.1|8468.1|8448.1|8463|8442.1|24
1731579900000|2024-11-14 10:25:00|8463.2|8448.2|8464.3|8449.3|8464.3|8449.3|8463|8448|27
1731580200000|2024-11-14 10:30:00|8464.4|8449.4|8465.7|8450.7|8470.2|8451|8464.3|8445.1|45
1731580500000|2024-11-14 10:35:00|8465.8|8450.8|8465.2|8450.2|8465.8|8450.8|8465.1|8450.1|27
1731580800000|2024-11-14 10:40:00|8465|8450|8464.3|8449.3|8470|8450.1|8464.3|8444.1|14
1731581100000|2024-11-14 10:45:00|8464.6|8449.6|8464.3|8449.3|8469.9|8450|8464.3|8444.9|10
1731581400000|2024-11-14 10:50:00|8464.4|8449.4|8464.4|8449.4|8469.4|8449.7|8464.3|8444.3|10
1731581700000|2024-11-14 10:55:00|8469.3|8444.3|8464.8|8449.8|8469.4|8449.8|8464.3|8444.3|9
1731582000000|2024-11-14 11:00:00|8464.7|8449.7|8464.7|8449.7|8464.9|8449.9|8464.7|8449.7|7
1731582300000|2024-11-14 11:05:00|8464.8|8449.8|8470.8|8445.8|8470.8|8449.8|8464.7|8444.7|23
1731582600000|2024-11-14 11:10:00|8470.7|8445.7|8470.8|8445.8|8470.8|8445.8|8470.1|8445.1|19
1731582900000|2024-11-14 11:15:00|8470.7|8445.7|8465.7|8450.7|8470.8|8450.8|8465.5|8445.5|63
1731583200000|2024-11-14 11:20:00|8465.8|8450.8|8465.3|8450.3|8465.8|8450.8|8465.3|8450.3|23
1731583500000|2024-11-14 11:25:00|8465.2|8450.2|8464.7|8449.7|8465.2|8450.2|8464.7|8449.7|5
1731584100000|2024-11-14 11:35:00|8464.9|8449.9|8469.6|8444.6|8469.8|8449.9|8464.8|8444.6|7
1731584400000|2024-11-14 11:40:00|8469.4|8444.4|8467.8|8442.8|8469.4|8444.4|8467.8|8442.8|18
1731584700000|2024-11-14 11:45:00|8468|8443|8468|8443|8468.3|8443.3|8467.9|8442.9|6
1731585000000|2024-11-14 11:50:00|8467.9|8442.9|8469.1|8444.1|8469.3|8444.3|8467.3|8442.3|31
1731585300000|2024-11-14 11:55:00|8469|8444|8469.2|8444.2|8469.7|8449.8|8464.2|8444|12
1731585600000|2024-11-14 12:00:00|8469.1|8444.1|8469.1|8444.1|8469.2|8444.2|8469|8444|10
1731585900000|2024-11-14 12:05:00|8469|8444|8469|8444|8469.2|8444.2|8469|8444|4
1731586200000|2024-11-14 12:10:00|8464.2|8449.2|8464.3|8449.3|8464.3|8449.3|8464.2|8449.2|2
1731586500000|2024-11-14 12:15:00|8464.2|8449.2|8468.6|8443.6|8468.9|8449.2|8463.8|8443.4|15
1731586800000|2024-11-14 12:20:00|8468.5|8443.5|8468.4|8443.4|8468.5|8448.4|8463|8443.4|8
1731587100000|2024-11-14 12:25:00|8468.6|8443.6|8468.8|8443.8|8468.8|8443.8|8468.6|8443.6|8
1731587400000|2024-11-14 12:30:00|8468.9|8443.9|8468.9|8443.9|8468.9|8443.9|8468.9|8443.9|1
1731587700000|2024-11-14 12:35:00|8463.8|8448.8|8463.7|8448.7|8468.5|8448.8|8463.6|8443.4|31
1731588000000|2024-11-14 12:40:00|8463.6|8448.6|8467.2|8442.2|8468.2|8448.6|8462.5|8442.2|26
1731588300000|2024-11-14 12:45:00|8467.1|8442.1|8467|8442|8467.2|8442.2|8466.8|8441.8|24
1731588600000|2024-11-14 12:50:00|8466.9|8441.9|8467.6|8442.6|8467.6|8447.4|8462.4|8441.7|26
1731588900000|2024-11-14 12:55:00|8467.4|8442.4|8468|8443|8468|8447.8|8462.8|8442.4|20
1731589200000|2024-11-14 13:00:00|8467.9|8442.9|8468.4|8443.4|8468.4|8448.4|8462.8|8442.8|10
1731589500000|2024-11-14 13:05:00|8463.4|8448.4|8468.4|8443.4|8468.4|8448.4|8463.4|8443.4|6
1731589800000|2024-11-14 13:10:00|8463.4|8448.4|8463.1|8448.1|8463.4|8448.4|8463.1|8448.1|36
1731590100000|2024-11-14 13:15:00|8462.9|8447.9|8463.2|8448.2|8463.4|8448.4|8462.9|8447.9|21
1731590400000|2024-11-14 13:20:00|8468.1|8443.1|8467.4|8442.4|8468.1|8448.4|8462.6|8442.4|21
1731590700000|2024-11-14 13:25:00|8467.3|8442.3|8467.4|8442.4|8467.4|8442.4|8466.8|8441.8|16
1731591000000|2024-11-14 13:30:00|8467.5|8442.5|8467.9|8442.9|8468.1|8447.8|8462.3|8441.9|49
1731591300000|2024-11-14 13:35:00|8467.8|8442.8|8462.8|8447.8|8467.9|8447.9|8462.3|8442.6|23
1731591600000|2024-11-14 13:40:00|8462.7|8447.7|8462.7|8447.7|8462.7|8447.7|8462.5|8447.5|3
1731591900000|2024-11-14 13:45:00|8462.6|8447.6|8462.3|8447.3|8462.7|8447.7|8462|8447|12
1731592200000|2024-11-14 13:50:00|8462.1|8447.1|8466.1|8441.1|8466.1|8447.3|8461.1|8441|30
1731592500000|2024-11-14 13:55:00|8466.2|8441.2|8466.3|8441.3|8466.3|8446|8460.6|8440.4|32
1731592800000|2024-11-14 14:00:00|8466.2|8441.2|8466.3|8441.3|8466.3|8441.3|8466.2|8441.2|2
1731593100000|2024-11-14 14:05:00|8466.2|8441.2|8466.3|8441.3|8466.4|8441.4|8466.2|8441.2|6
1731593400000|2024-11-14 14:10:00|8466.4|8441.4|8466.3|8441.3|8466.7|8441.7|8466.3|8441.3|10
1731593700000|2024-11-14 14:15:00|8466.1|8441.1|8460.7|8445.7|8466.1|8446.1|8460.7|8440.9|31
1731594000000|2024-11-14 14:20:00|8460.8|8445.8|8460.6|8445.6|8460.9|8445.9|8460.4|8445.4|27
1731594300000|2024-11-14 14:25:00|8460.5|8445.5|8464.9|8439.9|8464.9|8445.5|8459.9|8439.9|7
1731594600000|2024-11-14 14:30:00|8465|8440|8465.4|8440.4|8465.6|8440.6|8464.8|8439.8|43
1731594900000|2024-11-14 14:35:00|8465.3|8440.3|8464.8|8439.8|8465.4|8440.4|8464.8|8439.8|27
1731595200000|2024-11-14 14:40:00|8464.6|8439.6|8464.7|8439.7|8465|8440|8464.4|8439.4|31
1731595500000|2024-11-14 14:45:00|8464.8|8439.8|8465|8440|8465|8440|8463.8|8438.8|55
1731595800000|2024-11-14 14:50:00|8459.7|8444.7|8459.5|8444.5|8459.9|8444.9|8459.3|8444.3|73
1731596100000|2024-11-14 14:55:00|8459.4|8444.4|8460.3|8445.3|8460.4|8445.4|8459.3|8444.3|26
1731596400000|2024-11-14 15:00:00|8460.4|8445.4|8460.6|8445.6|8460.8|8445.8|8460.3|8445.3|22
1731596700000|2024-11-14 15:05:00|8460.5|8445.5|8465.5|8440.5|8466.3|8445.8|8460.5|8440.5|34
1731597000000|2024-11-14 15:10:00|8465.4|8440.4|8465.6|8440.6|8465.8|8440.8|8465.3|8440.3|35
1731597300000|2024-11-14 15:15:00|8465.7|8440.7|8465.6|8440.6|8465.8|8440.8|8465.5|8440.5|14
1731597600000|2024-11-14 15:20:00|8465.4|8440.4|8465.4|8440.4|8465.6|8440.6|8465.4|8440.4|12
1731597900000|2024-11-14 15:25:00|8465.5|8440.5|8465.4|8440.4|8465.6|8440.6|8465.4|8440.4|16
1731598200000|2024-11-14 15:30:00|8465.5|8440.5|8465.4|8440.4|8465.7|8440.7|8465.4|8440.4|14
1731598500000|2024-11-14 15:35:00|8465.5|8440.5|8466.3|8441.3|8466.3|8441.3|8465.4|8440.4|27
1731598800000|2024-11-14 15:40:00|8466.6|8441.6|8466.7|8441.7|8467.4|8442.4|8466.6|8441.6|32
1731599100000|2024-11-14 15:45:00|8466.8|8441.8|8466.5|8441.5|8467.1|8442.1|8466.3|8441.3|67
1731599400000|2024-11-14 15:50:00|8466.6|8441.6|8466.3|8441.3|8466.6|8441.6|8466.3|8441.3|14
1731599700000|2024-11-14 15:55:00|8466.4|8441.4|8467.7|8442.7|8467.9|8442.9|8466.4|8441.4|37
1731600000000|2024-11-14 16:00:00|8467.6|8442.6|8467.3|8442.3|8467.8|8442.8|8467.2|8442.2|28
1731600300000|2024-11-14 16:05:00|8467.4|8442.4|8468.7|8443.7|8468.8|8443.8|8467.4|8442.4|39
1731600600000|2024-11-14 16:10:00|8468.6|8443.6|8468.5|8443.5|8469.3|8444.3|8468.4|8443.4|35
1731600900000|2024-11-14 16:15:00|8468.4|8443.4|8467.3|8442.3|8468.4|8443.4|8467.1|8442.1|34
1731601200000|2024-11-14 16:20:00|8467.1|8442.1|8467.2|8442.2|8467.2|8442.2|8467|8442|11
1731601500000|2024-11-14 16:25:00|8467.3|8442.3|8467.3|8442.3|8467.3|8442.3|8467.1|8442.1|10
1731601800000|2024-11-14 16:30:00|8467.2|8442.2|8467.4|8442.4|8467.4|8442.4|8467|8442|17
1731602100000|2024-11-14 16:35:00|8467.3|8442.3|8467.6|8442.6|8467.6|8442.6|8467.3|8442.3|6
1731602400000|2024-11-14 16:40:00|8467.5|8442.5|8468.7|8443.7|8468.7|8443.7|8467.5|8442.5|13
1731602700000|2024-11-14 16:45:00|8468.6|8443.6|8468.7|8443.7|8469.3|8444.3|8468.6|8443.6|6
1731603000000|2024-11-14 16:50:00|8468.9|8443.9|8468.6|8443.6|8468.9|8443.9|8468.4|8443.4|12
1731603300000|2024-11-14 16:55:00|8468.5|8443.5|8468.5|8443.5|8468.6|8443.6|8468.4|8443.4|5
1731603600000|2024-11-14 17:00:00|8468.4|8443.4|8467.7|8442.7|8468.5|8443.5|8467.6|8442.6|37
1731604500000|2024-11-14 17:15:00|8467.8|8442.8|8467.7|8442.7|8467.8|8442.8|8467.7|8442.7|2
1731606300000|2024-11-14 17:45:00|8467.8|8442.8|8467.8|8442.8|8467.8|8442.8|8467.7|8442.7|9
1731606600000|2024-11-14 17:50:00|8468.1|8443.1|8468.2|8443.2|8468.6|8443.6|8468.1|8443.1|9
1731606900000|2024-11-14 17:55:00|8468.3|8443.3|8468.2|8443.2|8468.3|8443.3|8468.2|8443.2|2
1731607200000|2024-11-14 18:00:00|8468.3|8443.3|8468.2|8443.2|8468.3|8443.3|8468.2|8443.2|2
1731607500000|2024-11-14 18:05:00|8468.4|8443.4|8468.5|8443.5|8468.6|8443.6|8468.4|8443.4|5
1731607800000|2024-11-14 18:10:00|8468.6|8443.6|8469.2|8444.2|8469.3|8444.3|8468.4|8443.4|22
1731608100000|2024-11-14 18:15:00|8469.4|8444.4|8469.3|8444.3|8469.5|8444.5|8469.3|8444.3|4
1731608400000|2024-11-14 18:20:00|8469.4|8444.4|8469.3|8444.3|8469.5|8444.5|8469.3|8444.3|6
1731608700000|2024-11-14 18:25:00|8469.4|8444.4|8469.3|8444.3|8469.4|8444.4|8469.3|8444.3|4
1731609000000|2024-11-14 18:30:00|8469.2|8444.2|8468.5|8443.5|8469.2|8444.2|8468.5|8443.5|9
1731609300000|2024-11-14 18:35:00|8468.4|8443.4|8468.1|8443.1|8468.5|8443.5|8467.8|8442.8|10
1731609600000|2024-11-14 18:40:00|8468|8443|8467.9|8442.9|8468.1|8443.1|8467.4|8442.4|12
1731610200000|2024-11-14 18:50:00|8468|8443|8467.8|8442.8|8468|8443|8467.8|8442.8|3
1731610800000|2024-11-14 19:00:00|8467.6|8442.6|8467.5|8442.5|8467.6|8442.6|8467.4|8442.4|3
1731611100000|2024-11-14 19:05:00|8467.7|8442.7|8467.8|8442.8|8467.8|8442.8|8467.6|8442.6|5
1731611400000|2024-11-14 19:10:00|8462.8|8447.8|8462.8|8447.8|8462.8|8447.8|8462.8|8447.8|1
1731612000000|2024-11-14 19:20:00|8463|8448|8463.4|8448.4|8463.4|8448.4|8463|8448|4
1731612600000|2024-11-14 19:30:00|8463.6|8448.6|8463.6|8448.6|8463.6|8448.6|8463.6|8448.6|1
1731613200000|2024-11-14 19:40:00|8468.5|8443.5|8463.6|8448.6|8468.5|8448.6|8463.6|8443.5|2
1731613800000|2024-11-14 19:50:00|8463.7|8448.7|8463.7|8448.7|8463.7|8448.7|8463.7|8448.7|1
1731614100000|2024-11-14 19:55:00|8463.6|8448.6|8463.6|8448.6|8463.6|8448.6|8463.6|8448.6|1
1731614400000|2024-11-14 20:00:00|8468.3|8443.3|8469.1|8444.1|8469.2|8449.2|8463.9|8443.3|73
1731614700000|2024-11-14 20:05:00|8469.2|8444.2|8464.8|8449.8|8469.7|8449.8|8464.5|8444.2|8
1731615000000|2024-11-14 20:10:00|8464.4|8449.4|8469.5|8444.5|8469.6|8449.4|8464.3|8444.5|9
1731615300000|2024-11-14 20:15:00|8469.6|8444.6|8469.4|8444.4|8469.6|8444.6|8469.4|8444.4|11
1731615600000|2024-11-14 20:20:00|8469.6|8444.6|8469.6|8444.6|8469.6|8449.5|8464.3|8444.5|8
1731615900000|2024-11-14 20:25:00|8464.3|8449.3|8464.8|8449.8|8469.6|8449.8|8464.3|8444.4|8
1731616200000|2024-11-14 20:30:00|8464.7|8449.7|8469.6|8444.6|8469.8|8449.7|8464.7|8444.6|5
1731616500000|2024-11-14 20:35:00|8469.5|8444.5|8469.6|8444.6|8469.6|8444.6|8469.5|8444.5|4
1731617100000|2024-11-14 20:45:00|8469.5|8444.5|8464.5|8449.5|8469.6|8449.5|8464.5|8444.4|5
1731617400000|2024-11-14 20:50:00|8464.6|8449.6|8470.1|8445.1|8470.2|8450.3|8464.6|8444.7|25
1731617700000|2024-11-14 20:55:00|8470|8445|8470|8445|8470|8445|8470|8445|1
1731618300000|2024-11-14 21:05:00|8470.1|8445.1|8470|8445|8470.1|8445.1|8469.9|8444.9|4
1731619800000|2024-11-14 21:30:00|8470.3|8445.3|8470.3|8445.3|8470.3|8445.3|8470.3|8445.3|1
1731620700000|2024-11-14 21:45:00|8470.1|8445.1|8470.3|8445.3|8470.3|8445.3|8470.1|8445.1|2
1731621000000|2024-11-14 21:50:00|8469.5|8444.5|8469.7|8444.7|8469.7|8444.7|8469.5|8444.5|6
1731621300000|2024-11-14 21:55:00|8469.9|8444.9|8469.6|8444.6|8469.9|8444.9|8469.5|8444.5|4
1731632400000|2024-11-15 01:00:00|8470.8|8445.8|8470.5|8445.5|8470.8|8445.8|8470.5|8445.5|5
1731632700000|2024-11-15 01:05:00|8470.6|8445.6|8470.4|8445.4|8470.6|8445.6|8470.4|8445.4|9
1731633000000|2024-11-15 01:10:00|8470.3|8445.3|8468.8|8443.8|8470.3|8445.3|8468.8|8443.8|11
1731633300000|2024-11-15 01:15:00|8468.9|8443.9|8469|8444|8469|8444|8468.8|8443.8|4
1731633600000|2024-11-15 01:20:00|8469.1|8444.1|8467.8|8442.8|8469.1|8444.1|8467.7|8442.7|7
1731633900000|2024-11-15 01:25:00|8467.7|8442.7|8467.3|8442.3|8468|8443|8466.7|8441.7|20
1731634200000|2024-11-15 01:30:00|8467.4|8442.4|8467.9|8442.9|8468|8443|8467.2|8442.2|19
1731634500000|2024-11-15 01:35:00|8467.8|8442.8|8467.7|8442.7|8468|8443|8467.2|8442.2|28
1731634800000|2024-11-15 01:40:00|8467.9|8442.9|8468|8443|8468|8443|8467.9|8442.9|2
1731636000000|2024-11-15 02:00:00|8467.5|8442.5|8467.5|8442.5|8467.7|8442.7|8467.5|8442.5|15
1731636900000|2024-11-15 02:15:00|8467.3|8442.3|8467.5|8442.5|8467.5|8442.5|8467.3|8442.3|6
1731637200000|2024-11-15 02:20:00|8467.4|8442.4|8467.4|8442.4|8467.4|8442.4|8467.4|8442.4|1
1731638100000|2024-11-15 02:35:00|8467.5|8442.5|8462.7|8447.7|8467.5|8447.7|8462.7|8442.5|2
1731638400000|2024-11-15 02:40:00|8467.7|8442.7|8467.6|8442.6|8467.7|8442.7|8467.6|8442.6|2
1731638700000|2024-11-15 02:45:00|8467.5|8442.5|8467.2|8442.2|8467.6|8446.8|8461.7|8441.9|11
1731639000000|2024-11-15 02:50:00|8467.1|8442.1|8465.9|8440.9|8467.2|8442.2|8465.9|8440.9|18
1731639300000|2024-11-15 02:55:00|8466.1|8441.1|8466.7|8441.7|8466.7|8441.7|8466.1|8441.1|18
1731639600000|2024-11-15 03:00:00|8466.6|8441.6|8466.3|8441.3|8466.6|8441.6|8466.2|8441.2|10
1731639900000|2024-11-15 03:05:00|8466.4|8441.4|8466.3|8441.3|8466.4|8441.4|8466.3|8441.3|4
1731640200000|2024-11-15 03:10:00|8466.4|8441.4|8466.4|8441.4|8466.4|8441.4|8466.3|8441.3|3
1731640500000|2024-11-15 03:15:00|8466.3|8441.3|8466.3|8441.3|8466.3|8441.3|8466.3|8441.3|1
1731640800000|2024-11-15 03:20:00|8466.4|8441.4|8461.7|8446.7|8466.5|8446.7|8461.5|8441.4|5
1731641400000|2024-11-15 03:30:00|8461.6|8446.6|8466.5|8441.5|8466.6|8446.7|8461.3|8441.5|8
1731641700000|2024-11-15 03:35:00|8466.6|8441.6|8461.6|8446.6|8466.6|8446.6|8461.3|8441.6|14
1731642000000|2024-11-15 03:40:00|8461.7|8446.7|8461.8|8446.8|8461.9|8446.9|8461.6|8446.6|9
1731642300000|2024-11-15 03:45:00|8461.9|8446.9|8462.8|8447.8|8462.8|8447.8|8461.8|8446.8|17
1731642600000|2024-11-15 03:50:00|8462.7|8447.7|8462.7|8447.7|8462.8|8447.8|8462.5|8447.5|9
1731642900000|2024-11-15 03:55:00|8462.8|8447.8|8462.8|8447.8|8462.8|8447.8|8462.5|8447.5|12
1731643200000|2024-11-15 04:00:00|8462.7|8447.7|8462.7|8447.7|8462.8|8447.8|8462.7|8447.7|5
1731643500000|2024-11-15 04:05:00|8462.8|8447.8|8463.2|8448.2|8463.2|8448.2|8462.8|8447.8|4
1731643800000|2024-11-15 04:10:00|8463.3|8448.3|8462.4|8447.4|8463.3|8448.3|8462.3|8447.3|12
1731644100000|2024-11-15 04:15:00|8462.3|8447.3|8462.8|8447.8|8462.8|8447.8|8462.3|8447.3|13
1731644400000|2024-11-15 04:20:00|8462.7|8447.7|8462.7|8447.7|8462.8|8447.8|8462.6|8447.6|4
1731644700000|2024-11-15 04:25:00|8462.8|8447.8|8463.2|8448.2|8463.2|8448.2|8462.8|8447.8|4
1731645000000|2024-11-15 04:30:00|8463.3|8448.3|8463.1|8448.1|8463.4|8448.4|8463.1|8448.1|5
1731645600000|2024-11-15 04:40:00|8463.2|8448.2|8463.1|8448.1|8463.2|8448.2|8463.1|8448.1|2
1731645900000|2024-11-15 04:45:00|8463.2|8448.2|8463.2|8448.2|8463.2|8448.2|8463.1|8448.1|3
1731646200000|2024-11-15 04:50:00|8463.1|8448.1|8463.2|8448.2|8463.2|8448.2|8463.1|8448.1|2
1731646500000|2024-11-15 04:55:00|8463.1|8448.1|8463.2|8448.2|8463.2|8448.2|8463.1|8448.1|2
1731646800000|2024-11-15 05:00:00|8463.3|8448.3|8463.4|8448.4|8463.4|8448.4|8463.3|8448.3|4
1731647100000|2024-11-15 05:05:00|8463.3|8448.3|8463.5|8448.5|8463.5|8448.5|8463.2|8448.2|6
1731647400000|2024-11-15 05:10:00|8463.4|8448.4|8463.3|8448.3|8463.4|8448.4|8463.3|8448.3|8
1731647700000|2024-11-15 05:15:00|8463.1|8448.1|8462.8|8447.8|8463.1|8448.1|8462.8|8447.8|6
1731648000000|2024-11-15 05:20:00|8462.9|8447.9|8462.3|8447.3|8462.9|8447.9|8462.2|8447.2|6
1731648300000|2024-11-15 05:25:00|8462.4|8447.4|8462.3|8447.3|8462.4|8447.4|8462.3|8447.3|2
1731648600000|2024-11-15 05:30:00|8462.4|8447.4|8462.4|8447.4|8462.5|8447.5|8462.3|8447.3|9
1731648900000|2024-11-15 05:35:00|8462.3|8447.3|8462.7|8447.7|8467.8|8447.7|8462.3|8442.7|7
1731649500000|2024-11-15 05:45:00|8462.9|8447.9|8462.7|8447.7|8462.9|8447.9|8462.7|8447.7|2
1731649800000|2024-11-15 05:50:00|8462.9|8447.9|8462.8|8447.8|8463|8448|8462.8|8447.8|3
1731650100000|2024-11-15 05:55:00|8462.7|8447.7|8462.5|8447.5|8462.9|8447.9|8462.4|8447.4|29
1731650400000|2024-11-15 06:00:00|8462.7|8447.7|8463.3|8448.3|8463.5|8448.5|8462.7|8447.7|24
1731650700000|2024-11-15 06:05:00|8463.5|8448.5|8468.4|8443.4|8468.4|8448.5|8463.3|8442.9|20
1731651000000|2024-11-15 06:10:00|8468.6|8443.6|8468.3|8443.3|8468.8|8443.8|8468.3|8443.3|11
1731651300000|2024-11-15 06:15:00|8468.4|8443.4|8468.4|8443.4|8468.4|8443.4|8468.3|8443.3|3
1731651600000|2024-11-15 06:20:00|8468.3|8443.3|8468.3|8443.3|8468.3|8443.3|8468.3|8443.3|1
1731651900000|2024-11-15 06:25:00|8468.4|8443.4|8463.3|8448.3|8468.4|8448.3|8463.3|8443.3|7
1731652200000|2024-11-15 06:30:00|8463.1|8448.1|8462.3|8447.3|8463.2|8448.2|8462.3|8447.3|10
1731652500000|2024-11-15 06:35:00|8462.4|8447.4|8462.6|8447.6|8467.4|8447.7|8461.9|8442.3|27
1731652800000|2024-11-15 06:40:00|8462.7|8447.7|8462.6|8447.6|8467.6|8447.8|8462.6|8442.6|9
1731653100000|2024-11-15 06:45:00|8462.3|8447.3|8462.3|8447.3|8462.8|8447.8|8461.4|8446.4|25
1731653400000|2024-11-15 06:50:00|8467.3|8442.3|8462.3|8447.3|8467.3|8447.4|8462.3|8442.3|4
1731654000000|2024-11-15 07:00:00|8462.4|8447.4|8462.4|8447.4|8462.9|8447.9|8462.3|8447.3|27
1731654300000|2024-11-15 07:05:00|8462.3|8447.3|8462.3|8447.3|8462.3|8447.3|8462.3|8447.3|1
1731654600000|2024-11-15 07:10:00|8462.2|8447.2|8462.3|8447.3|8462.3|8447.3|8462.2|8447.2|2
1731654900000|2024-11-15 07:15:00|8462.2|8447.2|8461.9|8446.9|8467|8447.3|8461.6|8441.6|18
1731655200000|2024-11-15 07:20:00|8462|8447|8462|8447|8467.1|8447.1|8461.9|8441.9|9
1731655500000|2024-11-15 07:25:00|8461.9|8446.9|8462.3|8447.3|8462.3|8447.3|8461.9|8446.9|17
1731655800000|2024-11-15 07:30:00|8462.1|8447.1|8461.9|8446.9|8467|8447.2|8461.9|8441.9|14
1731656100000|2024-11-15 07:35:00|8462|8447|8461.7|8446.7|8462|8447|8461.7|8446.7|21
1731656400000|2024-11-15 07:40:00|8461.6|8446.6|8461.7|8446.7|8461.8|8446.8|8461.6|8446.6|4
1731656700000|2024-11-15 07:45:00|8461.8|8446.8|8461.8|8446.8|8461.8|8446.8|8461.8|8446.8|1
1731657300000|2024-11-15 07:55:00|8461.5|8446.5|8461.3|8446.3|8461.5|8446.5|8461.3|8446.3|5
1731657600000|2024-11-15 08:00:00|8466.2|8441.2|8461.3|8446.3|8466.4|8446.3|8461.3|8441|8
1731657900000|2024-11-15 08:05:00|8461.1|8446.1|8461.3|8446.3|8461.3|8446.3|8461.1|8446.1|3
1731658200000|2024-11-15 08:10:00|8461.2|8446.2|8465.8|8440.8|8466|8446.2|8460.8|8440.7|11
1731658500000|2024-11-15 08:15:00|8465.6|8440.6|8465.8|8440.8|8465.8|8440.8|8465.6|8440.6|2
1731658800000|2024-11-15 08:20:00|8460.7|8445.7|8460.7|8445.7|8460.9|8445.9|8460.7|8445.7|7
1731659100000|2024-11-15 08:25:00|8460.8|8445.8|8461|8446|8461.1|8446.1|8460.8|8445.8|7
1731659400000|2024-11-15 08:30:00|8460.8|8445.8|8460.8|8445.8|8460.8|8445.8|8460.8|8445.8|1
1731659700000|2024-11-15 08:35:00|8460.7|8445.7|8465.6|8440.6|8465.6|8445.7|8460.6|8440.5|8
1731660000000|2024-11-15 08:40:00|8465.5|8440.5|8465.5|8440.5|8465.6|8440.6|8465.4|8440.4|7
1731660300000|2024-11-15 08:45:00|8465.4|8440.4|8465.4|8440.4|8465.6|8445.6|8460.6|8440.4|16
1731660600000|2024-11-15 08:50:00|8465.6|8440.6|8465.4|8440.4|8465.6|8440.6|8465.4|8440.4|6
1731660900000|2024-11-15 08:55:00|8460.4|8445.4|8465.4|8440.4|8465.5|8445.5|8460.4|8440.4|9
1731661200000|2024-11-15 09:00:00|8465.5|8440.5|8465.4|8440.4|8465.5|8440.5|8465.4|8440.4|24
1731661500000|2024-11-15 09:05:00|8460.3|8445.3|8460.3|8445.3|8465.4|8445.4|8460.2|8440.4|29
1731661800000|2024-11-15 09:10:00|8460.2|8445.2|8464.3|8439.3|8465.1|8445.4|8459.9|8439.3|36
1731662100000|2024-11-15 09:15:00|8464.2|8439.2|8459.3|8444.3|8464.6|8444.4|8459.3|8439.2|12
1731662400000|2024-11-15 09:20:00|8464.3|8439.3|8459.8|8444.8|8464.4|8444.8|8459.2|8439.2|11
1731662700000|2024-11-15 09:25:00|8464.8|8439.8|8459.8|8444.8|8464.8|8444.8|8459.8|8439.8|2
1731663000000|2024-11-15 09:30:00|8459.6|8444.6|8459.8|8444.8|8460|8445|8459.6|8444.6|18
1731663300000|2024-11-15 09:35:00|8459.9|8444.9|8464.9|8439.9|8464.9|8445|8459.8|8439.9|10
1731663600000|2024-11-15 09:40:00|8464.8|8439.8|8464.9|8439.9|8465|8444.9|8459.7|8439.8|49
1731663900000|2024-11-15 09:45:00|8465|8440|8465|8440|8465|8445|8459.8|8439.8|23
1731664200000|2024-11-15 09:50:00|8464.9|8439.9|8459.8|8444.8|8464.9|8445|8459.7|8439.8|18
1731664500000|2024-11-15 09:55:00|8460.1|8445.1|8459.6|8444.6|8465|8445.2|8459.6|8439.8|35
1731664800000|2024-11-15 10:00:00|8459.7|8444.7|8459.8|8444.8|8465|8445|8459.6|8439.8|32
1731665400000|2024-11-15 10:10:00|8459.6|8444.6|8460|8445|8460|8445|8459.6|8444.6|3
1731665700000|2024-11-15 10:15:00|8465.2|8440.2|8465.2|8440.2|8465.2|8445.2|8460.2|8440.2|3
1731666000000|2024-11-15 10:20:00|8460.1|8445.1|8460|8445|8465.1|8445.2|8460|8440|7
1731666300000|2024-11-15 10:25:00|8459.9|8444.9|8459.8|8444.8|8460|8445|8459.8|8444.8|8
1731666600000|2024-11-15 10:30:00|8460|8445|8464.8|8439.8|8465.2|8445.2|8459.8|8439.8|11
1731666900000|2024-11-15 10:35:00|8459.8|8444.8|8459.8|8444.8|8459.8|8444.8|8459.8|8444.8|1
1731667200000|2024-11-15 10:40:00|8464.9|8439.9|8465|8440|8465|8440|8464.8|8439.8|4
1731667500000|2024-11-15 10:45:00|8464.9|8439.9|8464.9|8439.9|8465|8444.8|8459.8|8439.8|6
1731667800000|2024-11-15 10:50:00|8464.8|8439.8|8459.8|8444.8|8464.9|8444.9|8459.7|8439.8|12
1731668100000|2024-11-15 10:55:00|8459.7|8444.7|8459.8|8444.8|8459.8|8444.8|8459.7|8444.7|4
1731668400000|2024-11-15 11:00:00|8464.8|8439.8|8459.8|8444.8|8464.8|8444.8|8459.8|8439.8|2
1731668700000|2024-11-15 11:05:00|8459.7|8444.7|8459.6|8444.6|8459.8|8444.8|8459.6|8444.6|40
1731669000000|2024-11-15 11:10:00|8459.7|8444.7|8464.6|8439.6|8464.6|8444.7|8459.4|8439.5|11
1731669300000|2024-11-15 11:15:00|8464.4|8439.4|8459.3|8444.3|8464.4|8444.3|8459.3|8439.4|2
1731669600000|2024-11-15 11:20:00|8459.2|8444.2|8459.2|8444.2|8459.3|8444.3|8459.2|8444.2|11
1731669900000|2024-11-15 11:25:00|8459.3|8444.3|8459.4|8444.4|8459.4|8444.4|8459.2|8444.2|10
1731670200000|2024-11-15 11:30:00|8459.5|8444.5|8465|8440|8465|8445|8459.5|8440|5
1731671100000|2024-11-15 11:45:00|8459.8|8444.8|8459.8|8444.8|8459.8|8444.8|8459.8|8444.8|1
1731671400000|2024-11-15 11:50:00|8459.7|8444.7|8465.3|8440.3|8465.3|8444.8|8459.4|8439.6|42
1731671700000|2024-11-15 11:55:00|8465.2|8440.2|8465.3|8440.3|8465.3|8440.3|8465.2|8440.2|18
1731672000000|2024-11-15 12:00:00|8465.2|8440.2|8465.3|8440.3|8465.3|8440.3|8465.1|8440.1|54
1731672900000|2024-11-15 12:15:00|8465.4|8440.4|8465.3|8440.3|8465.4|8440.4|8465.3|8440.3|2
1731673500000|2024-11-15 12:25:00|8465.4|8440.4|8465.3|8440.3|8465.4|8440.4|8465.3|8440.3|4
1731673800000|2024-11-15 12:30:00|8465.4|8440.4|8465.7|8440.7|8466|8441|8465.4|8440.4|10
1731674400000|2024-11-15 12:40:00|8465.6|8440.6|8465.3|8440.3|8465.6|8440.6|8465.3|8440.3|3
1731674700000|2024-11-15 12:45:00|8465.4|8440.4|8465.3|8440.3|8465.5|8440.5|8465.3|8440.3|8
1731675000000|2024-11-15 12:50:00|8465.4|8440.4|8465.3|8440.3|8465.4|8440.4|8465.3|8440.3|6
1731675300000|2024-11-15 12:55:00|8465.4|8440.4|8465.5|8440.5|8465.6|8440.6|8465.3|8440.3|4
1731675600000|2024-11-15 13:00:00|8465.7|8440.7|8465.7|8440.7|8465.7|8440.7|8465.7|8440.7|1
1731675900000|2024-11-15 13:05:00|8465.6|8440.6|8465.2|8440.2|8465.7|8440.7|8465.2|8440.2|5
1731676200000|2024-11-15 13:10:00|8465.1|8440.1|8465.2|8440.2|8465.2|8444.8|8459.8|8439.9|22
1731676500000|2024-11-15 13:15:00|8460|8445|8465.2|8440.2|8465.2|8445.4|8460|8439.8|32
1731676800000|2024-11-15 13:20:00|8465.3|8440.3|8465.1|8440.1|8465.3|8440.3|8465.1|8440.1|29
1731677100000|2024-11-15 13:25:00|8465.2|8440.2|8465|8440|8465.2|8440.2|8464.7|8439.7|25
1731677400000|2024-11-15 13:30:00|8464.9|8439.9|8466|8441|8466.2|8446.2|8461|8439.8|120
1731677700000|2024-11-15 13:35:00|8460.8|8445.8|8465.2|8440.2|8466.2|8446.2|8459.3|8439.3|46
1731678000000|2024-11-15 13:40:00|8465.4|8440.4|8460.2|8445.2|8465.6|8445.5|8460|8440|23
1731678300000|2024-11-15 13:45:00|8460.3|8445.3|8465|8440|8465.2|8445.4|8460.2|8439.8|73
1731678600000|2024-11-15 13:50:00|8465.1|8440.1|8466.2|8441.2|8466.2|8445.6|8460.2|8440|47
1731678900000|2024-11-15 13:55:00|8466.1|8441.1|8465.1|8440.1|8466.2|8445.8|8460.4|8440.1|32
1731679200000|2024-11-15 14:00:00|8465.2|8440.2|8464.5|8439.5|8465.2|8440.2|8464.5|8439.5|15
1731679500000|2024-11-15 14:05:00|8464.4|8439.4|8465.2|8440.2|8465.2|8440.2|8464.1|8439.1|20
1731679800000|2024-11-15 14:10:00|8465.1|8440.1|8464.8|8439.8|8465.4|8440.4|8464.5|8439.5|30
1731680100000|2024-11-15 14:15:00|8464.9|8439.9|8465.8|8440.8|8466.6|8441.6|8464.5|8439.5|65
1731680400000|2024-11-15 14:20:00|8465.7|8440.7|8466.6|8441.6|8467.3|8447|8461.6|8440.7|63
1731680700000|2024-11-15 14:25:00|8461.6|8446.6|8461.8|8446.8|8466.4|8446.8|8461.4|8441.4|6
1731681000000|2024-11-15 14:30:00|8461.9|8446.9|8467|8442|8467|8447.2|8461.9|8442|4
1731681300000|2024-11-15 14:35:00|8462|8447|8467.1|8442.1|8467.3|8447.4|8462|8442|24
1731681600000|2024-11-15 14:40:00|8467|8442|8467.1|8442.1|8467.4|8442.4|8466.9|8441.9|13
1731681900000|2024-11-15 14:45:00|8467.2|8442.2|8467.1|8442.1|8467.2|8442.2|8467.1|8442.1|4
1731682200000|2024-11-15 14:50:00|8467.2|8442.2|8467.2|8442.2|8467.2|8442.2|8467|8442|12
1731682500000|2024-11-15 14:55:00|8467.3|8442.3|8467.1|8442.1|8467.3|8442.3|8467.1|8442.1|3
1731682800000|2024-11-15 15:00:00|8467.2|8442.2|8461.8|8446.8|8467.2|8446.8|8461.7|8441.9|11
1731683100000|2024-11-15 15:05:00|8461.6|8446.6|8466|8441|8466.2|8446.6|8461.2|8441|7
1731683400000|2024-11-15 15:10:00|8466.1|8441.1|8466.3|8441.3|8466.3|8441.3|8466|8441|5
1731684000000|2024-11-15 15:20:00|8466.4|8441.4|8466.3|8441.3|8466.5|8441.5|8466.3|8441.3|22
1731684600000|2024-11-15 15:30:00|8466.2|8441.2|8461.3|8446.3|8466.2|8446.3|8461.2|8441.2|3
1731684900000|2024-11-15 15:35:00|8461.4|8446.4|8461.3|8446.3|8461.4|8446.4|8461.3|8446.3|18
1731685200000|2024-11-15 15:40:00|8461.4|8446.4|8461.3|8446.3|8461.4|8446.4|8461.2|8446.2|38
1731685500000|2024-11-15 15:45:00|8461.2|8446.2|8461.2|8446.2|8461.3|8446.3|8461.2|8446.2|3
1731685800000|2024-11-15 15:50:00|8461.1|8446.1|8461.2|8446.2|8461.2|8446.2|8460.8|8445.8|36
1731686100000|2024-11-15 15:55:00|8461.1|8446.1|8461.1|8446.1|8461.2|8446.2|8460.7|8445.7|24
1731686400000|2024-11-15 16:00:00|8460.9|8445.9|8460.8|8445.8|8460.9|8445.9|8460.8|8445.8|18
1731686700000|2024-11-15 16:05:00|8460.9|8445.9|8465.7|8440.7|8465.8|8445.9|8460.7|8440.5|48
1731687000000|2024-11-15 16:10:00|8465.6|8440.6|8465.7|8440.7|8465.8|8440.8|8465.5|8440.5|6
1731687300000|2024-11-15 16:15:00|8465.8|8440.8|8465.9|8440.9|8465.9|8440.9|8465.8|8440.8|2
1731687600000|2024-11-15 16:20:00|8466|8441|8465.8|8440.8|8466.3|8441.3|8465.7|8440.7|9
1731688200000|2024-11-15 16:30:00|8465.9|8440.9|8466.2|8441.2|8466.2|8441.2|8465.8|8440.8|17
1731688500000|2024-11-15 16:35:00|8466.3|8441.3|8466.3|8441.3|8466.4|8441.4|8466.3|8441.3|31
1731688800000|2024-11-15 16:40:00|8466.4|8441.4|8466.4|8441.4|8466.4|8441.4|8466.3|8441.3|21
1731689100000|2024-11-15 16:45:00|8466.3|8441.3|8461.3|8446.3|8466.4|8446.5|8461.3|8441.3|22
1731689400000|2024-11-15 16:50:00|8461.4|8446.4|8460.8|8445.8|8461.4|8446.4|8460.8|8445.8|16
1731689700000|2024-11-15 16:55:00|8461|8446|8460.8|8445.8|8461|8446|8460.8|8445.8|4
1731690000000|2024-11-15 17:00:00|8460.7|8445.7|8465.9|8440.9|8466.2|8445.9|8460.6|8440.9|21
1731690300000|2024-11-15 17:05:00|8466|8441|8466.1|8441.1|8466.4|8441.4|8465.8|8440.8|12
1731690600000|2024-11-15 17:10:00|8466.4|8441.4|8466.5|8441.5|8466.6|8441.6|8466.1|8441.1|36
1731690900000|2024-11-15 17:15:00|8466.6|8441.6|8466.3|8441.3|8466.6|8441.6|8466.3|8441.3|7
1731691200000|2024-11-15 17:20:00|8466.5|8441.5|8466.6|8441.6|8466.6|8441.6|8466.5|8441.5|4
1731691500000|2024-11-15 17:25:00|8466.7|8441.7|8466.7|8441.7|8466.8|8441.8|8466.6|8441.6|34
1731691800000|2024-11-15 17:30:00|8466.8|8441.8|8466.3|8441.3|8466.8|8441.8|8466.3|8441.3|28
1731692100000|2024-11-15 17:35:00|8466.2|8441.2|8466.3|8441.3|8466.3|8441.3|8466.2|8441.2|8
1731692700000|2024-11-15 17:45:00|8466.4|8441.4|8466.4|8441.4|8466.6|8441.6|8466.3|8441.3|6
1731693000000|2024-11-15 17:50:00|8466.5|8441.5|8466.3|8441.3|8466.5|8441.5|8466.3|8441.3|17
1731693300000|2024-11-15 17:55:00|8466.4|8441.4|8466.3|8441.3|8466.4|8441.4|8466.3|8441.3|4
1731693600000|2024-11-15 18:00:00|8466.4|8441.4|8466.3|8441.3|8466.4|8441.4|8466.3|8441.3|8
1731693900000|2024-11-15 18:05:00|8466.2|8441.2|8466.1|8441.1|8466.2|8441.2|8465.9|8440.9|18
1731694200000|2024-11-15 18:10:00|8466|8441|8465.8|8440.8|8466|8441|8465.7|8440.7|11
1731694500000|2024-11-15 18:15:00|8465.9|8440.9|8465.8|8440.8|8465.9|8440.9|8465.7|8440.7|74
1731694800000|2024-11-15 18:20:00|8465.7|8440.7|8465.9|8440.9|8465.9|8440.9|8465.5|8440.5|20
1731695100000|2024-11-15 18:25:00|8465.8|8440.8|8465.9|8440.9|8465.9|8440.9|8465.8|8440.8|2
1731695400000|2024-11-15 18:30:00|8465.8|8440.8|8465.8|8440.8|8465.8|8440.8|8465.8|8440.8|1
1731695700000|2024-11-15 18:35:00|8465.9|8440.9|8466.1|8441.1|8466.1|8441.1|8465.9|8440.9|3
1731696000000|2024-11-15 18:40:00|8466|8441|8465.9|8440.9|8466|8441|8465.9|8440.9|2
1731696300000|2024-11-15 18:45:00|8465.8|8440.8|8465.8|8440.8|8465.9|8440.9|8465.8|8440.8|3
1731696600000|2024-11-15 18:50:00|8465.7|8440.7|8465.7|8440.7|8465.8|8440.8|8465.6|8440.6|27
1731696900000|2024-11-15 18:55:00|8465.8|8440.8|8465.7|8440.7|8465.8|8440.8|8465.6|8440.6|14
1731697200000|2024-11-15 19:00:00|8465.6|8440.6|8466|8441|8466|8441|8465.6|8440.6|10
1731697500000|2024-11-15 19:05:00|8465.8|8440.8|8465.8|8440.8|8466|8441|8465.8|8440.8|3
1731697800000|2024-11-15 19:10:00|8466|8441|8465.8|8440.8|8466|8441|8465.8|8440.8|4
1731698100000|2024-11-15 19:15:00|8465.9|8440.9|8466|8441|8466|8441|8465.8|8440.8|3
1731698400000|2024-11-15 19:20:00|8465.9|8440.9|8466|8441|8466|8441|8465.9|8440.9|10
1731698700000|2024-11-15 19:25:00|8465.9|8440.9|8465.9|8440.9|8466|8441|8465.9|8440.9|9
1731699000000|2024-11-15 19:30:00|8466|8441|8465.9|8440.9|8466|8441|8465.9|8440.9|8
1731699300000|2024-11-15 19:35:00|8466|8441|8465.9|8440.9|8466|8441|8465.9|8440.9|2
1731699600000|2024-11-15 19:40:00|8466|8441|8466|8441|8466.1|8441.1|8465.9|8440.9|24
1731699900000|2024-11-15 19:45:00|8465.9|8440.9|8465.9|8440.9|8466.1|8441.1|8465.9|8440.9|9
1731700200000|2024-11-15 19:50:00|8466|8441|8466|8441|8466|8441|8465.9|8440.9|15
1731700500000|2024-11-15 19:55:00|8466.2|8441.2|8466|8441|8466.3|8441.3|8466|8441|5
1731700800000|2024-11-15 20:00:00|8466.1|8441.1|8466|8441|8466.1|8441.1|8466|8441|2
1731701100000|2024-11-15 20:05:00|8466.1|8441.1|8466|8441|8466.1|8441.1|8466|8441|10
1731701400000|2024-11-15 20:10:00|8466.1|8441.1|8466.3|8441.3|8466.3|8441.3|8466.1|8441.1|2
1731702600000|2024-11-15 20:30:00|8466.4|8441.4|8466.3|8441.3|8466.4|8441.4|8466.3|8441.3|2
1731703500000|2024-11-15 20:45:00|8466.4|8441.4|8466.3|8441.3|8466.4|8441.4|8466.3|8441.3|2
1731703800000|2024-11-15 20:50:00|8466|8441|8465.9|8440.9|8466|8441|8465.9|8440.9|2
1731704100000|2024-11-15 20:55:00|8466|8441|8466|8441|8466|8441|8466|8441|1
1731704700000|2024-11-15 21:05:00|8466.1|8441.1|8466.1|8441.1|8466.1|8441.1|8466.1|8441.1|1
1731705300000|2024-11-15 21:15:00|8466.3|8441.3|8466.3|8441.3|8466.3|8441.3|8466.3|8441.3|1
1731705900000|2024-11-15 21:25:00|8466.1|8441.1|8466|8441|8466.1|8441.1|8466|8441|2
1731706800000|2024-11-15 21:40:00|8465.8|8440.8|8465.7|8440.7|8465.8|8440.8|8465.5|8440.5|4
1731707100000|2024-11-15 21:45:00|8465.8|8440.8|8465.8|8440.8|8465.8|8440.8|8465.8|8440.8|1
1731707400000|2024-11-15 21:50:00|8465.5|8440.5|8465.5|8440.5|8465.5|8440.5|8465.5|8440.5|1
1731893400000|2024-11-18 01:30:00|8467.5|8442.5|8468.1|8443.1|8468.9|8443.9|8467.3|8442.3|50
1731893700000|2024-11-18 01:35:00|8468|8443|8467.4|8442.4|8468|8443|8467.4|8442.4|4
1731895200000|2024-11-18 02:00:00|8466.2|8441.2|8465.8|8440.8|8466.3|8441.3|8465.8|8440.8|13
1731895500000|2024-11-18 02:05:00|8466.2|8441.2|8466.2|8441.2|8466.2|8441.2|8465.8|8440.8|7
1731896100000|2024-11-18 02:15:00|8465.8|8440.8|8465.8|8440.8|8466.2|8441.2|8465.8|8440.8|7
1731897000000|2024-11-18 02:30:00|8466.2|8441.2|8465.8|8440.8|8466.2|8441.2|8465.8|8440.8|2
1731897600000|2024-11-18 02:40:00|8466.2|8441.2|8466.3|8441.3|8466.6|8441.6|8465.8|8440.8|9
1731897900000|2024-11-18 02:45:00|8466.7|8441.7|8467|8442|8467|8442|8466.7|8441.7|3
1731898200000|2024-11-18 02:50:00|8466.7|8441.7|8467|8442|8467|8442|8466.7|8441.7|2
1731898500000|2024-11-18 02:55:00|8466.8|8441.8|8465.7|8440.7|8466.8|8441.8|8465.7|8440.7|8
1731898800000|2024-11-18 03:00:00|8465.8|8440.8|8465.8|8440.8|8465.9|8440.9|8465.8|8440.8|15
1731899400000|2024-11-18 03:10:00|8465.9|8440.9|8465.9|8440.9|8465.9|8440.9|8465.9|8440.9|1
1731899700000|2024-11-18 03:15:00|8465.8|8440.8|8465.1|8440.1|8466|8441|8465.1|8440.1|12
1731900000000|2024-11-18 03:20:00|8465|8440|8463.7|8438.7|8465.1|8440.1|8463.6|8438.6|13
1731900300000|2024-11-18 03:25:00|8463.6|8438.6|8462.7|8437.7|8463.6|8438.6|8462.3|8437.3|65
1731900600000|2024-11-18 03:30:00|8463.1|8438.1|8462.5|8437.5|8463.4|8438.4|8462|8437|51
1731900900000|2024-11-18 03:35:00|8457.5|8442.5|8457.1|8442.1|8457.5|8442.5|8456.5|8441.5|43
1731901200000|2024-11-18 03:40:00|8457|8442|8457.5|8442.5|8457.5|8442.5|8457|8442|10
1731901500000|2024-11-18 03:45:00|8457.4|8442.4|8455.8|8440.8|8457.5|8442.5|8455.3|8440.3|46
1731901800000|2024-11-18 03:50:00|8455.7|8440.7|8456.4|8441.4|8457.1|8442.1|8455.7|8440.7|45
1731902100000|2024-11-18 03:55:00|8456.5|8441.5|8457.3|8442.3|8457.3|8442.3|8456.5|8441.5|16
1731902400000|2024-11-18 04:00:00|8457.4|8442.4|8457.3|8442.3|8458|8443|8457.3|8442.3|23
1731902700000|2024-11-18 04:05:00|8457.6|8442.6|8457.8|8442.8|8457.8|8442.8|8457.6|8442.6|3
1731903000000|2024-11-18 04:10:00|8457.7|8442.7|8457.8|8442.8|8457.8|8442.8|8457.7|8442.7|4
1731903300000|2024-11-18 04:15:00|8457.7|8442.7|8457.9|8442.9|8457.9|8442.9|8457.7|8442.7|9
1731903600000|2024-11-18 04:20:00|8458|8443|8457.8|8442.8|8458|8443|8457.8|8442.8|2
1731903900000|2024-11-18 04:25:00|8457.7|8442.7|8457.7|8442.7|8457.7|8442.7|8457.7|8442.7|1
1731904200000|2024-11-18 04:30:00|8457.8|8442.8|8457.8|8442.8|8457.8|8442.8|8457.7|8442.7|19
1731904500000|2024-11-18 04:35:00|8457.7|8442.7|8457.8|8442.8|8457.8|8442.8|8457.7|8442.7|6
1731906000000|2024-11-18 05:00:00|8457.7|8442.7|8457.7|8442.7|8457.7|8442.7|8457.7|8442.7|1
1731906300000|2024-11-18 05:05:00|8457.6|8442.6|8457.8|8442.8|8457.8|8442.8|8457.4|8442.4|8
1731906600000|2024-11-18 05:10:00|8457.6|8442.6|8457.8|8442.8|8457.8|8442.8|8457.6|8442.6|7
1731907200000|2024-11-18 05:20:00|8458.1|8443.1|8462.7|8437.7|8463.4|8443.4|8458.1|8437.7|13
1731907500000|2024-11-18 05:25:00|8457.8|8442.8|8462.8|8437.8|8462.9|8443|8457.7|8437.8|9
1731907800000|2024-11-18 05:30:00|8462.9|8437.9|8462.9|8437.9|8463|8438|8462.9|8437.9|3
1731908100000|2024-11-18 05:35:00|8462.8|8437.8|8462.9|8437.9|8463.2|8438.2|8462.8|8437.8|7
1731908400000|2024-11-18 05:40:00|8462.8|8437.8|8463.1|8438.1|8463.1|8438.1|8462.7|8437.7|10
1731908700000|2024-11-18 05:45:00|8463|8438|8463.1|8438.1|8463.1|8438.1|8462.6|8437.6|8
1731909000000|2024-11-18 05:50:00|8463|8438|8462.3|8437.3|8463|8438|8461.8|8436.8|29
1731909300000|2024-11-18 05:55:00|8462.2|8437.2|8456.3|8441.3|8462.2|8442.1|8456.3|8436.7|38
1731909600000|2024-11-18 06:00:00|8456.2|8441.2|8456.8|8441.8|8457|8442|8455.7|8440.7|40
1731909900000|2024-11-18 06:05:00|8456.7|8441.7|8456.8|8441.8|8456.8|8441.8|8456.7|8441.7|2
1731910200000|2024-11-18 06:10:00|8456.7|8441.7|8456.8|8441.8|8457|8442|8456.7|8441.7|4
1731910500000|2024-11-18 06:15:00|8457|8442|8457.2|8442.2|8457.3|8442.3|8457|8442|12
1731910800000|2024-11-18 06:20:00|8457.3|8442.3|8456.9|8441.9|8457.3|8442.3|8456.8|8441.8|10
1731911100000|2024-11-18 06:25:00|8457.1|8442.1|8457.3|8442.3|8457.3|8442.3|8457.1|8442.1|7
1731911400000|2024-11-18 06:30:00|8457.2|8442.2|8457.2|8442.2|8457.4|8442.4|8456.9|8441.9|23
1731911700000|2024-11-18 06:35:00|8457.1|8442.1|8457.2|8442.2|8457.5|8442.5|8457|8442|10
1731912000000|2024-11-18 06:40:00|8457.1|8442.1|8457.2|8442.2|8457.2|8442.2|8457.1|8442.1|8
1731912300000|2024-11-18 06:45:00|8457.1|8442.1|8456.9|8441.9|8457.1|8442.1|8456.6|8441.6|17
1731912600000|2024-11-18 06:50:00|8456.8|8441.8|8456.7|8441.7|8456.8|8441.8|8456.7|8441.7|2
1731912900000|2024-11-18 06:55:00|8456.8|8441.8|8457.2|8442.2|8457.2|8442.2|8456.8|8441.8|10
1731913200000|2024-11-18 07:00:00|8457.3|8442.3|8457.4|8442.4|8457.7|8442.7|8457.3|8442.3|12
1731913500000|2024-11-18 07:05:00|8457.3|8442.3|8457.3|8442.3|8457.4|8442.4|8457.1|8442.1|9
1731913800000|2024-11-18 07:10:00|8457.4|8442.4|8457.8|8442.8|8457.8|8442.8|8457.4|8442.4|9
1731914100000|2024-11-18 07:15:00|8457.9|8442.9|8457.8|8442.8|8457.9|8442.9|8457.8|8442.8|2
1731914400000|2024-11-18 07:20:00|8457.6|8442.6|8457.6|8442.6|8457.6|8442.6|8457.4|8442.4|6
1731914700000|2024-11-18 07:25:00|8457.7|8442.7|8457.6|8442.6|8457.8|8442.8|8457.4|8442.4|13
1731915000000|2024-11-18 07:30:00|8457.5|8442.5|8457.8|8442.8|8457.8|8442.8|8457.5|8442.5|3
1731915600000|2024-11-18 07:40:00|8458|8443|8457.8|8442.8|8458.1|8443.1|8457.7|8442.7|14
1731916200000|2024-11-18 07:50:00|8457.7|8442.7|8457.7|8442.7|8457.8|8442.8|8457.7|8442.7|7
1731916800000|2024-11-18 08:00:00|8457.8|8442.8|8458.2|8443.2|8458.3|8443.3|8457.7|8442.7|9
1731917100000|2024-11-18 08:05:00|8457.9|8442.9|8458.2|8443.2|8458.3|8443.3|8457.7|8442.7|14
1731917400000|2024-11-18 08:10:00|8458.3|8443.3|8457.8|8442.8|8458.3|8443.3|8457.7|8442.7|15
1731917700000|2024-11-18 08:15:00|8457.7|8442.7|8457.7|8442.7|8458|8443|8457.6|8442.6|20
1731918000000|2024-11-18 08:20:00|8457.8|8442.8|8457.7|8442.7|8457.8|8442.8|8457.7|8442.7|6
1731918300000|2024-11-18 08:25:00|8457.8|8442.8|8457.7|8442.7|8457.8|8442.8|8457.7|8442.7|2
1731918600000|2024-11-18 08:30:00|8457.8|8442.8|8457.8|8442.8|8457.8|8442.8|8457.8|8442.8|1
1731918900000|2024-11-18 08:35:00|8457.9|8442.9|8463.1|8438.1|8463.2|8443.2|8457.8|8437.9|18
1731919200000|2024-11-18 08:40:00|8463.2|8438.2|8458|8443|8463.4|8443.2|8458|8438.1|14
1731919500000|2024-11-18 08:45:00|8458.1|8443.1|8458|8443|8463.2|8443.2|8457.9|8438.1|13
1731919800000|2024-11-18 08:50:00|8458.1|8443.1|8458.2|8443.2|8458.2|8443.2|8458|8443|13
1731920400000|2024-11-18 09:00:00|8458.1|8443.1|8458.1|8443.1|8458.2|8443.2|8458.1|8443.1|7
1731920700000|2024-11-18 09:05:00|8458.2|8443.2|8458.2|8443.2|8458.3|8443.3|8458|8443|23
1731921000000|2024-11-18 09:10:00|8458|8443|8458.2|8443.2|8458.2|8443.2|8458|8443|2
1731921300000|2024-11-18 09:15:00|8458|8443|8458.2|8443.2|8458.2|8443.2|8457.9|8442.9|8
1731921600000|2024-11-18 09:20:00|8458|8443|8458.1|8443.1|8458.2|8443.2|8457.9|8442.9|7
1731922200000|2024-11-18 09:30:00|8457.9|8442.9|8463.3|8438.3|8463.3|8442.9|8457.6|8437.8|12
1731922500000|2024-11-18 09:35:00|8463.1|8438.1|8463|8438|8463.4|8438.4|8462.6|8437.6|19
1731922800000|2024-11-18 09:40:00|8462.9|8437.9|8458|8443|8462.9|8443.1|8457.6|8437.5|21
1731923100000|2024-11-18 09:45:00|8457.9|8442.9|8457.8|8442.8|8458.1|8443.1|8457.5|8442.5|9
1731923400000|2024-11-18 09:50:00|8457.6|8442.6|8457.6|8442.6|8457.8|8442.8|8457.6|8442.6|30
1731923700000|2024-11-18 09:55:00|8457.7|8442.7|8457.7|8442.7|8457.9|8442.9|8457.6|8442.6|18
1731924000000|2024-11-18 10:00:00|8457.6|8442.6|8457.6|8442.6|8457.7|8442.7|8457.6|8442.6|7
1731924300000|2024-11-18 10:05:00|8457.7|8442.7|8462.7|8437.7|8462.7|8442.8|8457.6|8437.6|10
1731924600000|2024-11-18 10:10:00|8462.5|8437.5|8462.8|8437.8|8462.9|8437.9|8462.5|8437.5|5
1731924900000|2024-11-18 10:15:00|8463.1|8438.1|8463.4|8438.4|8463.4|8438.4|8463.1|8438.1|8
1731925200000|2024-11-18 10:20:00|8463.5|8438.5|8463.8|8438.8|8463.8|8438.8|8463.4|8438.4|16
1731925500000|2024-11-18 10:25:00|8463.9|8438.9|8464.3|8439.3|8464.4|8439.4|8463.8|8438.8|8
1731925800000|2024-11-18 10:30:00|8464.4|8439.4|8464.8|8439.8|8464.9|8439.9|8464.3|8439.3|11
1731926100000|2024-11-18 10:35:00|8464.9|8439.9|8465|8440|8465.2|8440.2|8464.8|8439.8|14
1731926400000|2024-11-18 10:40:00|8465.1|8440.1|8464.7|8439.7|8465.3|8440.3|8464.7|8439.7|10
1731926700000|2024-11-18 10:45:00|8464.6|8439.6|8464.6|8439.6|8464.7|8439.7|8464.6|8439.6|5
1731927000000|2024-11-18 10:50:00|8464.5|8439.5|8465|8440|8465.2|8440.2|8464.5|8439.5|28
1731927300000|2024-11-18 10:55:00|8465.2|8440.2|8465.3|8440.3|8465.3|8440.3|8465.1|8440.1|6
1731927600000|2024-11-18 11:00:00|8465.1|8440.1|8464.6|8439.6|8465.2|8440.2|8464.6|8439.6|10
1731927900000|2024-11-18 11:05:00|8464.8|8439.8|8460.3|8445.3|8465|8445.3|8459.9|8439.7|20
1731928200000|2024-11-18 11:10:00|8460.1|8445.1|8459.8|8444.8|8460.1|8445.1|8459.8|8444.8|5
1731928500000|2024-11-18 11:15:00|8459.9|8444.9|8459.8|8444.8|8459.9|8444.9|8459.8|8444.8|2
1731929100000|2024-11-18 11:25:00|8459.9|8444.9|8459.8|8444.8|8459.9|8444.9|8459.8|8444.8|2
1731929400000|2024-11-18 11:30:00|8459.9|8444.9|8465|8440|8465.2|8444.9|8459.9|8439.9|23
1731929700000|2024-11-18 11:35:00|8465.1|8440.1|8459.9|8444.9|8465.1|8445|8459.9|8440|5
1731930000000|2024-11-18 11:40:00|8460|8445|8465|8440|8465|8445|8459.7|8439.9|10
1731930300000|2024-11-18 11:45:00|8464.7|8439.7|8464.7|8439.7|8464.7|8439.7|8464.7|8439.7|1
1731930600000|2024-11-18 11:50:00|8464.4|8439.4|8464.4|8439.4|8464.5|8439.5|8464.4|8439.4|5
1731930900000|2024-11-18 11:55:00|8464.5|8439.5|8464.4|8439.4|8464.5|8439.5|8464.4|8439.4|8
1731931200000|2024-11-18 12:00:00|8464.5|8439.5|8464.6|8439.6|8464.7|8439.7|8464.5|8439.5|14
1731931500000|2024-11-18 12:05:00|8464.5|8439.5|8465|8440|8465|8440|8464.5|8439.5|21
1731931800000|2024-11-18 12:10:00|8464.9|8439.9|8459.8|8444.8|8465.1|8444.9|8459.8|8439.8|19
1731932100000|2024-11-18 12:15:00|8459.6|8444.6|8459.5|8444.5|8459.6|8444.6|8459.3|8444.3|5
1731932400000|2024-11-18 12:20:00|8459.6|8444.6|8464.5|8439.5|8464.6|8444.7|8459.5|8439.5|17
1731932700000|2024-11-18 12:25:00|8464.6|8439.6|8459.8|8444.8|8464.6|8444.8|8459.8|8439.5|11
1731933000000|2024-11-18 12:30:00|8459.7|8444.7|8459.7|8444.7|8459.8|8444.8|8459.7|8444.7|9
1731933300000|2024-11-18 12:35:00|8460.1|8445.1|8460.3|8445.3|8460.4|8445.4|8460.1|8445.1|9
1731933600000|2024-11-18 12:40:00|8460.2|8445.2|8460.2|8445.2|8460.3|8445.3|8460.2|8445.2|9
1731933900000|2024-11-18 12:45:00|8460.3|8445.3|8465.3|8440.3|8465.3|8445.8|8460.1|8440.3|13
1731934200000|2024-11-18 12:50:00|8465.5|8440.5|8460.8|8445.8|8465.7|8445.8|8460.8|8440.5|4
1731934500000|2024-11-18 12:55:00|8460.9|8445.9|8460.8|8445.8|8460.9|8445.9|8460.8|8445.8|2
1731934800000|2024-11-18 13:00:00|8460.7|8445.7|8460.8|8445.8|8460.8|8445.8|8460.7|8445.7|16
1731935100000|2024-11-18 13:05:00|8460.7|8445.7|8460.8|8445.8|8460.8|8445.8|8460.6|8445.6|11
1731935400000|2024-11-18 13:10:00|8460.9|8445.9|8460.8|8445.8|8460.9|8445.9|8460.8|8445.8|2
1731935700000|2024-11-18 13:15:00|8460.5|8445.5|8460.8|8445.8|8465.6|8445.8|8460.4|8440.5|13
1731936000000|2024-11-18 13:20:00|8460.9|8445.9|8461.3|8446.3|8461.4|8446.4|8460.8|8445.8|11
1731936300000|2024-11-18 13:25:00|8461.4|8446.4|8465.7|8440.7|8466.3|8446.4|8461.3|8440.7|15
1731936600000|2024-11-18 13:30:00|8465.9|8440.9|8465.3|8440.3|8465.9|8440.9|8465.3|8440.3|4
1731936900000|2024-11-18 13:35:00|8460.3|8445.3|8461.1|8446.1|8461.2|8446.2|8460.3|8445.3|21
1731937200000|2024-11-18 13:40:00|8460.9|8445.9|8466|8441|8466.3|8445.9|8460.7|8440.7|18
1731937500000|2024-11-18 13:45:00|8465.8|8440.8|8461.2|8446.2|8466.1|8446.3|8461.2|8440.7|6
1731937800000|2024-11-18 13:50:00|8461.1|8446.1|8461.2|8446.2|8461.2|8446.2|8460.9|8445.9|9
1731938100000|2024-11-18 13:55:00|8461.1|8446.1|8461.2|8446.2|8461.2|8446.2|8461.1|8446.1|4
1731938400000|2024-11-18 14:00:00|8461.1|8446.1|8460.8|8445.8|8461.3|8446.3|8460.8|8445.8|15
1731938700000|2024-11-18 14:05:00|8461.1|8446.1|8466|8441|8466.2|8446.2|8461.1|8440.9|13
1731939000000|2024-11-18 14:10:00|8465.8|8440.8|8465.7|8440.7|8466|8441|8465.6|8440.6|19
1731939300000|2024-11-18 14:15:00|8465.6|8440.6|8465.3|8440.3|8465.8|8440.8|8465.3|8440.3|18
1731939600000|2024-11-18 14:20:00|8465.2|8440.2|8465.2|8440.2|8465.3|8440.3|8465|8440|10
1731939900000|2024-11-18 14:25:00|8465.3|8440.3|8465.3|8440.3|8465.3|8440.3|8465.3|8440.3|1
1731940200000|2024-11-18 14:30:00|8465.2|8440.2|8464.8|8439.8|8465.2|8440.2|8464.8|8439.8|15
1731940500000|2024-11-18 14:35:00|8464.9|8439.9|8464.7|8439.7|8465.2|8440.2|8464.5|8439.5|43
1731940800000|2024-11-18 14:40:00|8464.6|8439.6|8464.4|8439.4|8464.7|8439.7|8463.8|8438.8|57
1731941100000|2024-11-18 14:45:00|8464.6|8439.6|8464.3|8439.3|8464.9|8439.9|8464.3|8439.3|56
1731941400000|2024-11-18 14:50:00|8464.4|8439.4|8464.5|8439.5|8464.6|8439.6|8464.4|8439.4|39
1731941700000|2024-11-18 14:55:00|8464.4|8439.4|8464.8|8439.8|8464.8|8439.8|8464.4|8439.4|12
1731942000000|2024-11-18 15:00:00|8464.6|8439.6|8464.2|8439.2|8464.6|8439.6|8464.2|8439.2|13
1731942300000|2024-11-18 15:05:00|8464|8439|8463.7|8438.7|8464|8443.7|8458.4|8438.5|12
1731942600000|2024-11-18 15:10:00|8463.6|8438.6|8464|8439|8464.3|8439.3|8463.5|8438.5|13
1731942900000|2024-11-18 15:15:00|8464.2|8439.2|8464.3|8439.3|8464.3|8439.3|8464|8439|8
1731943200000|2024-11-18 15:20:00|8464.2|8439.2|8464.5|8439.5|8464.8|8439.8|8464.2|8439.2|13
1731943500000|2024-11-18 15:25:00|8464.3|8439.3|8464.3|8439.3|8464.4|8439.4|8464.1|8439.1|12
1731943800000|2024-11-18 15:30:00|8464.2|8439.2|8464.4|8439.4|8464.4|8439.4|8464.1|8439.1|15
1731944100000|2024-11-18 15:35:00|8464.3|8439.3|8464.3|8439.3|8464.4|8439.4|8464.3|8439.3|5
1731944400000|2024-11-18 15:40:00|8464.4|8439.4|8464.4|8439.4|8464.4|8439.4|8464.3|8439.3|3
1731944700000|2024-11-18 15:45:00|8464.3|8439.3|8464.6|8439.6|8464.6|8439.6|8464.3|8439.3|17
1731945000000|2024-11-18 15:50:00|8464.5|8439.5|8459.4|8444.4|8464.6|8444.5|8459.4|8439.3|16
1731945300000|2024-11-18 15:55:00|8459.5|8444.5|8459.5|8444.5|8459.5|8444.5|8459.5|8444.5|1
1731945600000|2024-11-18 16:00:00|8459.4|8444.4|8464.6|8439.6|8464.6|8444.5|8459.2|8439.2|15
1731945900000|2024-11-18 16:05:00|8464.5|8439.5|8464.4|8439.4|8464.5|8439.5|8464.2|8439.2|8
1731946200000|2024-11-18 16:10:00|8464.5|8439.5|8464.3|8439.3|8464.5|8439.5|8464.1|8439.1|13
1731946500000|2024-11-18 16:15:00|8464.4|8439.4|8463.6|8438.6|8464.5|8439.5|8463.6|8438.6|14
1731946800000|2024-11-18 16:20:00|8463.5|8438.5|8463.5|8438.5|8463.6|8438.6|8463.3|8438.3|11
1731947100000|2024-11-18 16:25:00|8463.6|8438.6|8464.1|8439.1|8464.1|8439.1|8463.5|8438.5|9
1731947400000|2024-11-18 16:30:00|8459.1|8444.1|8458.9|8443.9|8459.1|8444.1|8458.8|8443.8|5
1731947700000|2024-11-18 16:35:00|8459.2|8444.2|8459.4|8444.4|8459.4|8444.4|8459.1|8444.1|8
1731948000000|2024-11-18 16:40:00|8459.3|8444.3|8460.1|8445.1|8460.1|8445.1|8459.2|8444.2|9
1731948300000|2024-11-18 16:45:00|8460|8445|8460.1|8445.1|8460.3|8445.3|8460|8445|4
1731948600000|2024-11-18 16:50:00|8460|8445|8459.8|8444.8|8460|8445|8459.3|8444.3|11
1731948900000|2024-11-18 16:55:00|8459.7|8444.7|8459.5|8444.5|8459.8|8444.8|8459.5|8444.5|30
1731949200000|2024-11-18 17:00:00|8459.6|8444.6|8459.7|8444.7|8459.7|8444.7|8459.5|8444.5|20
1731950100000|2024-11-18 17:15:00|8464.7|8439.7|8459.7|8444.7|8464.7|8444.7|8459.7|8439.7|2
1731950700000|2024-11-18 17:25:00|8464.6|8439.6|8464.7|8439.7|8464.7|8439.7|8464.6|8439.6|2
1731951000000|2024-11-18 17:30:00|8464.8|8439.8|8459.8|8444.8|8464.8|8444.8|8459.7|8439.7|8
1731951600000|2024-11-18 17:40:00|8459.7|8444.7|8459.2|8444.2|8459.7|8444.7|8459.1|8444.1|18
1731951900000|2024-11-18 17:45:00|8459.1|8444.1|8459.1|8444.1|8459.1|8444.1|8459.1|8444.1|1
1731952200000|2024-11-18 17:50:00|8459.2|8444.2|8458.9|8443.9|8459.2|8444.2|8458.8|8443.8|14
1731952800000|2024-11-18 18:00:00|8458.8|8443.8|8458.8|8443.8|8458.8|8443.8|8458.8|8443.8|1
1731953700000|2024-11-18 18:15:00|8458.9|8443.9|8458.8|8443.8|8458.9|8443.9|8458.8|8443.8|2
1731954000000|2024-11-18 18:20:00|8458.6|8443.6|8463.4|8438.4|8463.5|8443.6|8458.2|8438.2|35
1731954300000|2024-11-18 18:25:00|8463.3|8438.3|8463.4|8438.4|8463.4|8438.4|8463.2|8438.2|13
1731954600000|2024-11-18 18:30:00|8463.3|8438.3|8463.8|8438.8|8463.8|8443.6|8458.6|8438.3|26
1731954900000|2024-11-18 18:35:00|8463.7|8438.7|8463.7|8438.7|8463.7|8438.7|8463.7|8438.7|1
1731955500000|2024-11-18 18:45:00|8463.6|8438.6|8463.7|8438.7|8463.7|8438.7|8463.6|8438.6|6
1731955800000|2024-11-18 18:50:00|8463.6|8438.6|8463.6|8438.6|8463.7|8438.7|8463.6|8438.6|3
1731956100000|2024-11-18 18:55:00|8463.8|8438.8|8463.7|8438.7|8463.8|8438.8|8463.6|8438.6|15
1731956400000|2024-11-18 19:00:00|8463.8|8438.8|8463.6|8438.6|8463.9|8443.6|8458.5|8438.6|17
1731956700000|2024-11-18 19:05:00|8463.7|8438.7|8463.6|8438.6|8463.7|8438.7|8463.6|8438.6|2
1731957300000|2024-11-18 19:15:00|8463.7|8438.7|8463.7|8438.7|8463.7|8438.7|8463.7|8438.7|1
1731957600000|2024-11-18 19:20:00|8463.6|8438.6|8463.7|8438.7|8463.7|8438.7|8463.6|8438.6|6
1731957900000|2024-11-18 19:25:00|8463.8|8438.8|8463.7|8438.7|8463.8|8438.8|8463.7|8438.7|6
1731958200000|2024-11-18 19:30:00|8463.8|8438.8|8463.7|8438.7|8463.8|8438.8|8463.6|8438.6|12
1731958500000|2024-11-18 19:35:00|8458.7|8443.7|8458.7|8443.7|8458.7|8443.7|8458.7|8443.7|1
1731959700000|2024-11-18 19:55:00|8458.6|8443.6|8458.6|8443.6|8458.7|8443.7|8458.6|8443.6|3
1731960000000|2024-11-18 20:00:00|8458.7|8443.7|8458.6|8443.6|8458.7|8443.7|8458.6|8443.6|2
1731960300000|2024-11-18 20:05:00|8458.5|8443.5|8463.6|8438.6|8463.6|8443.6|8458.5|8438.5|6
1731960600000|2024-11-18 20:10:00|8463.5|8438.5|8463.5|8438.5|8463.5|8438.5|8463.5|8438.5|1
1731960900000|2024-11-18 20:15:00|8463.6|8438.6|8463.5|8438.5|8463.6|8438.6|8463.5|8438.5|8
1731961800000|2024-11-18 20:30:00|8463.6|8438.6|8463.8|8438.8|8463.8|8438.8|8463.6|8438.6|2
1731963600000|2024-11-18 21:00:00|8463.6|8438.6|8463.8|8438.8|8463.8|8438.8|8463.6|8438.6|3
1731963900000|2024-11-18 21:05:00|8463.9|8438.9|8458.8|8443.8|8463.9|8443.8|8458.8|8438.8|3
1731964500000|2024-11-18 21:15:00|8463.8|8438.8|8463.8|8438.8|8463.8|8438.8|8463.8|8438.8|1
1731965100000|2024-11-18 21:25:00|8463.7|8438.7|8463.6|8438.6|8463.7|8438.7|8463.6|8438.6|2
1731966000000|2024-11-18 21:40:00|8463.5|8438.5|8463.5|8438.5|8463.5|8438.5|8463.5|8438.5|1
1731981600000|2024-11-19 02:00:00|8462.7|8437.7|8462.7|8437.7|8462.7|8437.7|8462.7|8437.7|1
1731981900000|2024-11-19 02:05:00|8462.6|8437.6|8462.5|8437.5|8462.6|8437.6|8462.5|8437.5|8
1731982200000|2024-11-19 02:10:00|8462.6|8437.6|8462.5|8437.5|8462.6|8437.6|8462.5|8437.5|4
1731982500000|2024-11-19 02:15:00|8462.7|8437.7|8462.7|8437.7|8462.7|8437.7|8462.7|8437.7|1
1731982800000|2024-11-19 02:20:00|8462.6|8437.6|8462.5|8437.5|8462.7|8437.7|8462.5|8437.5|5
1731983100000|2024-11-19 02:25:00|8462.4|8437.4|8462.4|8437.4|8462.4|8437.4|8462.4|8437.4|1
1731983400000|2024-11-19 02:30:00|8462.6|8437.6|8462.7|8437.7|8462.7|8437.7|8462.6|8437.6|2
1731983700000|2024-11-19 02:35:00|8462.8|8437.8|8463.3|8438.3|8463.3|8438.3|8462.8|8437.8|5
1731984900000|2024-11-19 02:55:00|8463.4|8438.4|8462.7|8437.7|8463.7|8438.7|8462.7|8437.7|6
1731985200000|2024-11-19 03:00:00|8462.5|8437.5|8462.7|8437.7|8462.7|8437.7|8462.3|8437.3|5
1731986100000|2024-11-19 03:15:00|8462.6|8437.6|8457.3|8442.3|8462.6|8442.4|8457.3|8437.1|16
1731986400000|2024-11-19 03:20:00|8457.2|8442.2|8462.7|8437.7|8462.8|8442.4|8457.2|8437.4|26
1731986700000|2024-11-19 03:25:00|8462.9|8437.9|8458.4|8443.4|8462.9|8443.8|8457.7|8437.9|27
1731987000000|2024-11-19 03:30:00|8458.6|8443.6|8464.2|8439.2|8464.2|8444.3|8458.6|8438.6|22
1731987300000|2024-11-19 03:35:00|8464.1|8439.1|8464.2|8439.2|8464.3|8439.3|8463.6|8438.6|28
1731987600000|2024-11-19 03:40:00|8464.3|8439.3|8464.2|8439.2|8464.8|8439.8|8464.1|8439.1|22
1731987900000|2024-11-19 03:45:00|8464.1|8439.1|8464.2|8439.2|8464.2|8439.2|8464.1|8439.1|12
1731988200000|2024-11-19 03:50:00|8464.1|8439.1|8464.1|8439.1|8464.2|8439.2|8464|8439|9
1731988500000|2024-11-19 03:55:00|8464.2|8439.2|8464.2|8439.2|8464.2|8439.2|8464.2|8439.2|1
1731988800000|2024-11-19 04:00:00|8464.3|8439.3|8464.3|8439.3|8464.3|8439.3|8464.2|8439.2|3
1731989100000|2024-11-19 04:05:00|8464.5|8439.5|8464.8|8439.8|8464.8|8439.8|8464.5|8439.5|14
1731989400000|2024-11-19 04:10:00|8464.7|8439.7|8464.7|8439.7|8465|8440|8464.5|8439.5|32
1731989700000|2024-11-19 04:15:00|8464.6|8439.6|8464.3|8439.3|8464.6|8439.6|8464.2|8439.2|12
1731990000000|2024-11-19 04:20:00|8464.4|8439.4|8464.3|8439.3|8464.4|8439.4|8464.3|8439.3|2
1731990300000|2024-11-19 04:25:00|8464.4|8439.4|8464.7|8439.7|8464.8|8439.8|8464.3|8439.3|18
1731990600000|2024-11-19 04:30:00|8464.8|8439.8|8464.7|8439.7|8464.9|8439.9|8464.6|8439.6|8
1731990900000|2024-11-19 04:35:00|8464.9|8439.9|8464.7|8439.7|8464.9|8439.9|8464.7|8439.7|4
1731991200000|2024-11-19 04:40:00|8459.8|8444.8|8459.8|8444.8|8459.8|8444.8|8459.6|8444.6|3
1731991500000|2024-11-19 04:45:00|8459.6|8444.6|8459.8|8444.8|8460|8445|8459.6|8444.6|4
1731991800000|2024-11-19 04:50:00|8459.7|8444.7|8464.8|8439.8|8464.8|8444.8|8459.7|8439.8|6
1731992100000|2024-11-19 04:55:00|8464.7|8439.7|8464.7|8439.7|8464.7|8439.7|8464.7|8439.7|1
1731992400000|2024-11-19 05:00:00|8464.8|8439.8|8464.7|8439.7|8464.9|8439.9|8464.7|8439.7|8
1731992700000|2024-11-19 05:05:00|8464.8|8439.8|8465.1|8440.1|8465.2|8440.2|8464.8|8439.8|5
1731993300000|2024-11-19 05:15:00|8465|8440|8464.8|8439.8|8465.2|8440.2|8464.8|8439.8|9
1731993600000|2024-11-19 05:20:00|8465|8440|8464.8|8439.8|8465|8440|8464.8|8439.8|2
1731993900000|2024-11-19 05:25:00|8459.8|8444.8|8464.8|8439.8|8465|8444.8|8459.8|8439.7|5
1731994200000|2024-11-19 05:30:00|8465|8440|8464.8|8439.8|8465|8440|8464.8|8439.8|4
1731994500000|2024-11-19 05:35:00|8465|8440|8464.7|8439.7|8465|8440|8464.7|8439.7|3
1731994800000|2024-11-19 05:40:00|8464.9|8439.9|8464.8|8439.8|8464.9|8439.9|8464.6|8439.6|5
1731995100000|2024-11-19 05:45:00|8465|8440|8464.8|8439.8|8465|8440|8464.8|8439.8|2
1731995400000|2024-11-19 05:50:00|8465|8440|8464.8|8439.8|8465|8440|8464.6|8439.6|4
1731995700000|2024-11-19 05:55:00|8465|8440|8465|8440|8465|8440|8464.8|8439.8|3
1731996000000|2024-11-19 06:00:00|8464.8|8439.8|8464.6|8439.6|8464.8|8439.8|8464.6|8439.6|4
1731996300000|2024-11-19 06:05:00|8464.8|8439.8|8464.8|8439.8|8465|8440|8464.8|8439.8|3
1731996900000|2024-11-19 06:15:00|8465|8440|8465|8440|8465|8440|8464.8|8439.8|5
1731997200000|2024-11-19 06:20:00|8464.8|8439.8|8465.2|8440.2|8465.2|8440.2|8464.8|8439.8|3
1731997500000|2024-11-19 06:25:00|8465.3|8440.3|8465.3|8440.3|8465.3|8440.3|8465.2|8440.2|3
1731997800000|2024-11-19 06:30:00|8465.2|8440.2|8465.2|8440.2|8465.4|8440.4|8465.2|8440.2|9
1731998100000|2024-11-19 06:35:00|8465.3|8440.3|8465.2|8440.2|8465.3|8440.3|8465.2|8440.2|10
1731998400000|2024-11-19 06:40:00|8465.1|8440.1|8465.2|8440.2|8465.2|8440.2|8465.1|8440.1|10
1731998700000|2024-11-19 06:45:00|8465.1|8440.1|8464.7|8439.7|8465.1|8440.1|8464.7|8439.7|17
1731999000000|2024-11-19 06:50:00|8464.6|8439.6|8464.3|8439.3|8464.7|8439.7|8464.3|8439.3|7
1731999300000|2024-11-19 06:55:00|8464.4|8439.4|8459.8|8444.8|8464.7|8444.8|8459.5|8439.3|13
1731999600000|2024-11-19 07:00:00|8460.1|8445.1|8460.1|8445.1|8460.2|8445.2|8460|8445|5
1731999900000|2024-11-19 07:05:00|8460|8445|8460.3|8445.3|8460.3|8445.3|8460|8445|10
1732000200000|2024-11-19 07:10:00|8460.2|8445.2|8460.2|8445.2|8460.4|8445.4|8459.9|8444.9|31
1732000500000|2024-11-19 07:15:00|8460.3|8445.3|8460.2|8445.2|8460.3|8445.3|8460.1|8445.1|14
1732000800000|2024-11-19 07:20:00|8460.3|8445.3|8460.3|8445.3|8460.4|8445.4|8460.1|8445.1|24
1732001100000|2024-11-19 07:25:00|8460.4|8445.4|8460.3|8445.3|8460.4|8445.4|8460.3|8445.3|10
1732001400000|2024-11-19 07:30:00|8460.4|8445.4|8460.3|8445.3|8460.4|8445.4|8460.3|8445.3|10
1732001700000|2024-11-19 07:35:00|8460.4|8445.4|8460.3|8445.3|8460.4|8445.4|8460.3|8445.3|6
1732002000000|2024-11-19 07:40:00|8460.4|8445.4|8460.3|8445.3|8460.5|8445.5|8460.3|8445.3|14
1732002300000|2024-11-19 07:45:00|8460.5|8445.5|8460.8|8445.8|8460.8|8445.8|8460.5|8445.5|14
1732002600000|2024-11-19 07:50:00|8460.9|8445.9|8465.3|8440.3|8465.8|8446.1|8460.8|8439.7|29
1732002900000|2024-11-19 07:55:00|8465.2|8440.2|8465.2|8440.2|8465.3|8440.3|8465.1|8440.1|5
1732003200000|2024-11-19 08:00:00|8465.1|8440.1|8465.3|8440.3|8465.8|8440.8|8465.1|8440.1|28
1732003500000|2024-11-19 08:05:00|8465.4|8440.4|8465.7|8440.7|8466.2|8441.2|8465.4|8440.4|15
1732003800000|2024-11-19 08:10:00|8465.5|8440.5|8460.7|8445.7|8465.7|8445.7|8460.6|8440.5|26
1732004100000|2024-11-19 08:15:00|8460.6|8445.6|8460.7|8445.7|8460.8|8445.8|8460.6|8445.6|10
1732004400000|2024-11-19 08:20:00|8460.9|8445.9|8460.8|8445.8|8461|8446|8460.8|8445.8|4
1732004700000|2024-11-19 08:25:00|8460.9|8445.9|8460.6|8445.6|8461.5|8446.5|8460.6|8445.6|37
1732005000000|2024-11-19 08:30:00|8460.7|8445.7|8460.7|8445.7|8461|8446|8460.6|8445.6|30
1732005300000|2024-11-19 08:35:00|8460.8|8445.8|8460|8445|8460.8|8445.8|8459.7|8444.7|54
1732005600000|2024-11-19 08:40:00|8459.9|8444.9|8464.7|8439.7|8465.2|8445.2|8459.6|8439.7|30
1732005900000|2024-11-19 08:45:00|8464.8|8439.8|8465.3|8440.3|8465.3|8440.3|8464.7|8439.7|8
1732006200000|2024-11-19 08:50:00|8465.4|8440.4|8465.5|8440.5|8465.8|8440.8|8465.3|8440.3|71
1732006500000|2024-11-19 08:55:00|8465.6|8440.6|8465.9|8440.9|8465.9|8440.9|8465.5|8440.5|29
1732006800000|2024-11-19 09:00:00|8465.8|8440.8|8460.4|8445.4|8465.8|8445.8|8460.4|8440.5|14
1732007100000|2024-11-19 09:05:00|8460.2|8445.2|8460.4|8445.4|8460.4|8445.4|8460.2|8445.2|3
1732007400000|2024-11-19 09:10:00|8460.3|8445.3|8460.3|8445.3|8460.3|8445.3|8460.1|8445.1|5
1732007700000|2024-11-19 09:15:00|8460.2|8445.2|8460.4|8445.4|8460.5|8445.5|8460.2|8445.2|19
1732008000000|2024-11-19 09:20:00|8460.5|8445.5|8460.8|8445.8|8465.8|8446.6|8460.5|8440.3|60
1732008300000|2024-11-19 09:25:00|8460.7|8445.7|8465.8|8440.8|8465.9|8445.8|8460.5|8440.6|34
1732008600000|2024-11-19 09:30:00|8465.7|8440.7|8460.7|8445.7|8465.8|8445.7|8460.3|8440.2|49
1732008900000|2024-11-19 09:35:00|8460.6|8445.6|8460.7|8445.7|8460.7|8445.7|8460.4|8445.4|6
1732009200000|2024-11-19 09:40:00|8460.9|8445.9|8461.4|8446.4|8461.4|8446.4|8460.7|8445.7|14
1732009500000|2024-11-19 09:45:00|8461.5|8446.5|8460.8|8445.8|8461.5|8446.5|8460.3|8445.3|24
1732009800000|2024-11-19 09:50:00|8460.7|8445.7|8461.2|8446.2|8461.4|8446.4|8460.7|8445.7|41
1732010100000|2024-11-19 09:55:00|8461.1|8446.1|8460.7|8445.7|8461.2|8446.2|8460.5|8445.5|27
1732010400000|2024-11-19 10:00:00|8460.9|8445.9|8461.6|8446.6|8466.7|8446.7|8460.7|8440.7|29
1732010700000|2024-11-19 10:05:00|8461.7|8446.7|8462.3|8447.3|8462.3|8447.3|8461.7|8446.7|26
1732011000000|2024-11-19 10:10:00|8462.2|8447.2|8461.7|8446.7|8462.3|8447.3|8461.7|8446.7|15
1732011300000|2024-11-19 10:15:00|8461.8|8446.8|8467.3|8442.3|8467.3|8447.3|8461.6|8442.3|20
1732011600000|2024-11-19 10:20:00|8467.2|8442.2|8461.9|8446.9|8467.7|8447.7|8461.9|8441.9|28
1732011900000|2024-11-19 10:25:00|8462|8447|8462|8447|8462|8447|8461.9|8446.9|7
1732012200000|2024-11-19 10:30:00|8461.9|8446.9|8461.9|8446.9|8466.9|8446.9|8461.9|8441.9|3
1732012500000|2024-11-19 10:35:00|8461.8|8446.8|8461.7|8446.7|8462|8447|8461.7|8446.7|7
1732013100000|2024-11-19 10:45:00|8461.8|8446.8|8461.9|8446.9|8461.9|8446.9|8461.8|8446.8|2
1732013700000|2024-11-19 10:55:00|8462|8447|8461.9|8446.9|8462|8447|8461.9|8446.9|2
1732014000000|2024-11-19 11:00:00|8462|8447|8462.2|8447.2|8462.2|8447.2|8461.9|8446.9|17
1732014300000|2024-11-19 11:05:00|8462.1|8447.1|8461.8|8446.8|8462.2|8447.2|8461.8|8446.8|6
1732014600000|2024-11-19 11:10:00|8461.9|8446.9|8462.7|8447.7|8462.7|8447.7|8461.9|8446.9|21
1732014900000|2024-11-19 11:15:00|8462.6|8447.6|8462.3|8447.3|8462.6|8447.6|8462.1|8447.1|5
1732015500000|2024-11-19 11:25:00|8467.3|8442.3|8467.4|8442.4|8467.5|8442.5|8467.3|8442.3|8
1732015800000|2024-11-19 11:30:00|8467.5|8442.5|8467.6|8442.6|8467.6|8442.6|8467.5|8442.5|6
1732016100000|2024-11-19 11:35:00|8467.5|8442.5|8467.3|8442.3|8467.5|8442.5|8467.3|8442.3|3
1732016700000|2024-11-19 11:45:00|8467.1|8442.1|8467.3|8442.3|8467.3|8442.3|8466.8|8441.8|11
1732017000000|2024-11-19 11:50:00|8467.4|8442.4|8467.3|8442.3|8467.4|8442.4|8467.3|8442.3|2
1732017300000|2024-11-19 11:55:00|8467.1|8442.1|8467.1|8442.1|8467.2|8442.2|8466.9|8441.9|6
1732017600000|2024-11-19 12:00:00|8462.2|8447.2|8462.1|8447.1|8462.2|8447.2|8462.1|8447.1|2
1732018200000|2024-11-19 12:10:00|8462|8447|8462.1|8447.1|8462.1|8447.1|8462|8447|2
1732018800000|2024-11-19 12:20:00|8467.1|8442.1|8467.1|8442.1|8467.1|8442.1|8467.1|8442.1|1
1732019100000|2024-11-19 12:25:00|8466.9|8441.9|8466.8|8441.8|8466.9|8441.9|8466.7|8441.7|4
1732019400000|2024-11-19 12:30:00|8466.6|8441.6|8466.6|8441.6|8466.7|8441.7|8466.5|8441.5|21
1732019700000|2024-11-19 12:35:00|8466.5|8441.5|8466.3|8441.3|8466.8|8441.8|8466.2|8441.2|25
1732020000000|2024-11-19 12:40:00|8466.4|8441.4|8466.6|8441.6|8466.6|8441.6|8466.3|8441.3|24
1732020600000|2024-11-19 12:50:00|8466.7|8441.7|8466.3|8441.3|8466.8|8441.8|8466.3|8441.3|24
1732020900000|2024-11-19 12:55:00|8466.2|8441.2|8465.9|8440.9|8466.3|8441.3|8465.7|8440.7|10
1732021200000|2024-11-19 13:00:00|8465.7|8440.7|8465.8|8440.8|8465.9|8440.9|8465.7|8440.7|14
1732021500000|2024-11-19 13:05:00|8465.7|8440.7|8460.7|8445.7|8465.8|8445.8|8460.6|8440.7|20
1732021800000|2024-11-19 13:10:00|8460.8|8445.8|8460.7|8445.7|8460.8|8445.8|8460.6|8445.6|4
1732022100000|2024-11-19 13:15:00|8460.8|8445.8|8460.8|8445.8|8460.8|8445.8|8460.8|8445.8|1
1732022700000|2024-11-19 13:25:00|8461.1|8446.1|8461.1|8446.1|8461.4|8446.4|8460.8|8445.8|10
1732023000000|2024-11-19 13:30:00|8461|8446|8461|8446|8461|8446|8460.8|8445.8|7
1732023300000|2024-11-19 13:35:00|8460.8|8445.8|8460.6|8445.6|8460.8|8445.8|8460.6|8445.6|8
1732023600000|2024-11-19 13:40:00|8460.5|8445.5|8460.6|8445.6|8460.7|8445.7|8460.4|8445.4|12
1732023900000|2024-11-19 13:45:00|8460.3|8445.3|8460.6|8445.6|8465.3|8445.8|8460.1|8440.3|31
1732024200000|2024-11-19 13:50:00|8460.8|8445.8|8460.4|8445.4|8460.8|8445.8|8460.4|8445.4|9
1732024500000|2024-11-19 13:55:00|8460.3|8445.3|8460.4|8445.4|8460.4|8445.4|8460.1|8445.1|12
1732024800000|2024-11-19 14:00:00|8460.5|8445.5|8460.6|8445.6|8460.8|8445.8|8460.5|8445.5|10
1732025100000|2024-11-19 14:05:00|8460.7|8445.7|8460.4|8445.4|8460.7|8445.7|8460.4|8445.4|4
1732025400000|2024-11-19 14:10:00|8460.3|8445.3|8460.7|8445.7|8460.8|8445.8|8460.3|8445.3|21
1732025700000|2024-11-19 14:15:00|8460.8|8445.8|8460.7|8445.7|8460.8|8445.8|8460.7|8445.7|4
1732026000000|2024-11-19 14:20:00|8460.6|8445.6|8465.6|8440.6|8465.6|8445.6|8460.6|8440.6|2
1732026300000|2024-11-19 14:25:00|8465.4|8440.4|8464.8|8439.8|8465.6|8440.6|8464.8|8439.8|8
1732026600000|2024-11-19 14:30:00|8464.9|8439.9|8464.8|8439.8|8465|8440|8464.7|8439.7|6
1732026900000|2024-11-19 14:35:00|8464.7|8439.7|8464.9|8439.9|8464.9|8439.9|8464.7|8439.7|5
1732027200000|2024-11-19 14:40:00|8464.8|8439.8|8465.1|8440.1|8465.1|8440.1|8464.8|8439.8|13
1732027500000|2024-11-19 14:45:00|8465.2|8440.2|8460.2|8445.2|8465.2|8445.2|8460.2|8440.1|4
1732027800000|2024-11-19 14:50:00|8460.3|8445.3|8460.2|8445.2|8460.3|8445.3|8460.2|8445.2|12
1732028100000|2024-11-19 14:55:00|8460.3|8445.3|8460.5|8445.5|8460.5|8445.5|8460.2|8445.2|5
1732028400000|2024-11-19 15:00:00|8460.6|8445.6|8460|8445|8460.6|8445.6|8459.8|8444.8|15
1732028700000|2024-11-19 15:05:00|8459.9|8444.9|8460.2|8445.2|8460.4|8445.4|8459.8|8444.8|12
1732029000000|2024-11-19 15:10:00|8460.1|8445.1|8460.2|8445.2|8460.2|8445.2|8460|8445|7
1732029300000|2024-11-19 15:15:00|8460.1|8445.1|8460.1|8445.1|8460.2|8445.2|8460.1|8445.1|7
1732029600000|2024-11-19 15:20:00|8460.2|8445.2|8460|8445|8460.2|8445.2|8460|8445|4
1732029900000|2024-11-19 15:25:00|8460.1|8445.1|8465|8440|8465.2|8445.1|8460|8439.9|10
1732030200000|2024-11-19 15:30:00|8465.1|8440.1|8464.8|8439.8|8465.2|8440.2|8464.8|8439.8|40
1732030500000|2024-11-19 15:35:00|8464.9|8439.9|8465|8440|8465.1|8440.1|8464.8|8439.8|67
1732030800000|2024-11-19 15:40:00|8465.1|8440.1|8463.6|8438.6|8465.1|8440.1|8463.5|8438.5|33
1732031100000|2024-11-19 15:45:00|8463.5|8438.5|8464.2|8439.2|8464.2|8439.2|8463.5|8438.5|33
1732031400000|2024-11-19 15:50:00|8464.1|8439.1|8464|8439|8464.3|8439.3|8464|8439|39
1732031700000|2024-11-19 15:55:00|8464.1|8439.1|8463.7|8438.7|8464.1|8439.1|8463.7|8438.7|4
1732032300000|2024-11-19 16:05:00|8463.5|8438.5|8463.3|8438.3|8463.5|8438.5|8463.3|8438.3|2
1732032600000|2024-11-19 16:10:00|8463.1|8438.1|8462.3|8437.3|8463.3|8438.3|8462.3|8437.3|22
1732032900000|2024-11-19 16:15:00|8462.4|8437.4|8462.3|8437.3|8462.4|8437.4|8462.3|8437.3|2
1732033200000|2024-11-19 16:20:00|8462.5|8437.5|8462.4|8437.4|8462.6|8437.6|8461.7|8436.7|19
1732033500000|2024-11-19 16:25:00|8462.5|8437.5|8462.8|8437.8|8462.8|8437.8|8462.5|8437.5|10
1732033800000|2024-11-19 16:30:00|8463|8438|8463.2|8438.2|8463.3|8438.3|8463|8438|9
1732034100000|2024-11-19 16:35:00|8463.3|8438.3|8463.2|8438.2|8463.6|8438.6|8463.2|8438.2|20
1732034400000|2024-11-19 16:40:00|8463.1|8438.1|8463.4|8438.4|8463.4|8438.4|8463|8438|23
1732034700000|2024-11-19 16:45:00|8463.5|8438.5|8463.6|8438.6|8463.6|8438.6|8463|8438|17
1732035000000|2024-11-19 16:50:00|8463.7|8438.7|8463.4|8438.4|8463.9|8438.9|8463.2|8438.2|16
1732035300000|2024-11-19 16:55:00|8463.3|8438.3|8463.3|8438.3|8463.5|8438.5|8463.3|8438.3|7
1732035600000|2024-11-19 17:00:00|8458.3|8443.3|8458.2|8443.2|8458.3|8443.3|8458.2|8443.2|2
1732035900000|2024-11-19 17:05:00|8458.1|8443.1|8458.1|8443.1|8458.1|8443.1|8458.1|8443.1|1
1732036200000|2024-11-19 17:10:00|8458|8443|8458|8443|8458.1|8443.1|8458|8443|3
1732036500000|2024-11-19 17:15:00|8457.8|8442.8|8457.7|8442.7|8457.8|8442.8|8457.7|8442.7|2
1732037400000|2024-11-19 17:30:00|8457.6|8442.6|8457.5|8442.5|8457.7|8442.7|8457.5|8442.5|4
1732037700000|2024-11-19 17:35:00|8457.6|8442.6|8457.7|8442.7|8457.7|8442.7|8457.6|8442.6|2
1732038300000|2024-11-19 17:45:00|8457.6|8442.6|8457.6|8442.6|8457.7|8442.7|8457.6|8442.6|3
1732038600000|2024-11-19 17:50:00|8457.7|8442.7|8458.1|8443.1|8458.1|8443.1|8457.7|8442.7|6
1732039200000|2024-11-19 18:00:00|8458.3|8443.3|8458.2|8443.2|8458.3|8443.3|8458.1|8443.1|4
1732039800000|2024-11-19 18:10:00|8458.3|8443.3|8458.1|8443.1|8458.3|8443.3|8458.1|8443.1|3
1732040400000|2024-11-19 18:20:00|8458.2|8443.2|8458.5|8443.5|8458.5|8443.5|8458.1|8443.1|35
1732040700000|2024-11-19 18:25:00|8458.4|8443.4|8463.1|8438.1|8463.1|8443.5|8458.1|8438.1|11
1732041300000|2024-11-19 18:35:00|8463.2|8438.2|8463.1|8438.1|8463.2|8438.2|8463.1|8438.1|2
1732041600000|2024-11-19 18:40:00|8463.3|8438.3|8463.3|8438.3|8463.5|8438.5|8463.1|8438.1|7
1732042200000|2024-11-19 18:50:00|8463.2|8438.2|8463.3|8438.3|8463.3|8438.3|8463.2|8438.2|2
1732042500000|2024-11-19 18:55:00|8463.2|8438.2|8463.3|8438.3|8463.3|8438.3|8463.1|8438.1|12
1732042800000|2024-11-19 19:00:00|8463.2|8438.2|8463.3|8438.3|8463.3|8438.3|8463.2|8438.2|2
1732043100000|2024-11-19 19:05:00|8463.5|8438.5|8463.5|8438.5|8463.5|8438.5|8463.4|8438.4|15
1732043400000|2024-11-19 19:10:00|8463.6|8438.6|8463.6|8438.6|8463.6|8438.6|8463.5|8438.5|5
1732044300000|2024-11-19 19:25:00|8463.5|8438.5|8463.6|8438.6|8463.6|8438.6|8463.5|8438.5|6
1732045500000|2024-11-19 19:45:00|8463.5|8438.5|8463.6|8438.6|8463.6|8438.6|8463.5|8438.5|20
1732045800000|2024-11-19 19:50:00|8463.7|8438.7|8463.7|8438.7|8463.7|8438.7|8463.7|8438.7|1
1732046100000|2024-11-19 19:55:00|8463.6|8438.6|8463.7|8438.7|8463.7|8438.7|8463.6|8438.6|2
1732047900000|2024-11-19 20:25:00|8463.6|8438.6|8463.6|8438.6|8463.6|8438.6|8463.5|8438.5|13
1732048200000|2024-11-19 20:30:00|8463.5|8438.5|8463.6|8438.6|8463.6|8438.6|8463.5|8438.5|28
1732048500000|2024-11-19 20:35:00|8463.5|8438.5|8463.6|8438.6|8463.6|8438.6|8463.5|8438.5|20
1732048800000|2024-11-19 20:40:00|8463.5|8438.5|8463.4|8438.4|8463.5|8438.5|8463.4|8438.4|2
1732049100000|2024-11-19 20:45:00|8463.5|8438.5|8463.4|8438.4|8463.5|8438.5|8463.3|8438.3|8
1732049400000|2024-11-19 20:50:00|8463.3|8438.3|8463.2|8438.2|8463.3|8438.3|8463.2|8438.2|2
1732049700000|2024-11-19 20:55:00|8463.1|8438.1|8462.9|8437.9|8463.1|8438.1|8462.9|8437.9|3
1732050900000|2024-11-19 21:15:00|8462.8|8437.8|8463|8438|8463|8438|8462.8|8437.8|3
1732051200000|2024-11-19 21:20:00|8464.1|8439.1|8463.2|8438.2|8464.2|8439.2|8463.2|8438.2|3
1732051500000|2024-11-19 21:25:00|8463.1|8438.1|8463.3|8438.3|8463.3|8438.3|8463.1|8438.1|2
1732052400000|2024-11-19 21:40:00|8462.8|8437.8|8463.3|8438.3|8463.3|8438.3|8462.8|8437.8|2
1732068000000|2024-11-20 02:00:00|8463.6|8438.6|8463|8438|8463.6|8438.6|8463|8438|2
1732068300000|2024-11-20 02:05:00|8463.8|8438.8|8463.5|8438.5|8463.8|8438.8|8463.5|8438.5|4
1732068900000|2024-11-20 02:15:00|8463.6|8438.6|8463.5|8438.5|8463.6|8438.6|8463.5|8438.5|2
1732069200000|2024-11-20 02:20:00|8463.6|8438.6|8463.6|8438.6|8463.8|8438.8|8463.5|8438.5|5
1732069500000|2024-11-20 02:25:00|8463.5|8438.5|8463.6|8438.6|8463.6|8438.6|8463.5|8438.5|4
1732070400000|2024-11-20 02:40:00|8458.8|8443.8|8458.8|8443.8|8458.8|8443.8|8458.8|8443.8|1
1732071600000|2024-11-20 03:00:00|8459|8444|8459.3|8444.3|8459.3|8444.3|8459|8444|2
1732071900000|2024-11-20 03:05:00|8459.5|8444.5|8459.3|8444.3|8459.8|8444.8|8459.3|8444.3|7
1732074600000|2024-11-20 03:50:00|8464.3|8439.3|8464.3|8439.3|8464.3|8439.3|8464.3|8439.3|1
1732076100000|2024-11-20 04:15:00|8464.1|8439.1|8463.7|8438.7|8464.1|8439.1|8463.6|8438.6|6
1732076400000|2024-11-20 04:20:00|8463.8|8438.8|8464.3|8439.3|8464.3|8439.3|8463.7|8438.7|6
1732077600000|2024-11-20 04:40:00|8464.1|8439.1|8463.7|8438.7|8464.3|8439.3|8463.7|8438.7|7
1732077900000|2024-11-20 04:45:00|8463.6|8438.6|8463.7|8438.7|8463.7|8438.7|8463.6|8438.6|2
1732078800000|2024-11-20 05:00:00|8463.8|8438.8|8458.8|8443.8|8463.8|8443.8|8458.8|8438.8|2
1732079100000|2024-11-20 05:05:00|8459|8444|8458.8|8443.8|8459|8444|8458.8|8443.8|5
1732080900000|2024-11-20 05:35:00|8458.9|8443.9|8458.8|8443.8|8458.9|8443.9|8458.8|8443.8|2
1732082100000|2024-11-20 05:55:00|8458.6|8443.6|8462.6|8437.6|8462.6|8443.8|8457.6|8437.5|18
1732082400000|2024-11-20 06:00:00|8457.4|8442.4|8461.9|8436.9|8462|8442.4|8456.6|8436.6|47
1732082700000|2024-11-20 06:05:00|8461.8|8436.8|8462.5|8437.5|8462.6|8442.3|8456.8|8436.8|17
1732083000000|2024-11-20 06:10:00|8462.6|8437.6|8457.8|8442.8|8462.6|8442.8|8457.7|8437.5|5
1732083300000|2024-11-20 06:15:00|8458.1|8443.1|8463.4|8438.4|8463.6|8443.8|8458.1|8438.4|9
1732083600000|2024-11-20 06:20:00|8463.5|8438.5|8463.5|8438.5|8463.5|8438.5|8463.4|8438.4|3
1732083900000|2024-11-20 06:25:00|8463.3|8438.3|8463.3|8438.3|8463.4|8438.4|8463.3|8438.3|3
1732084500000|2024-11-20 06:35:00|8463.1|8438.1|8462.9|8437.9|8463.1|8438.1|8462.7|8437.7|8
1732084800000|2024-11-20 06:40:00|8463.1|8438.1|8462.7|8437.7|8463.1|8438.1|8462.7|8437.7|3
1732085100000|2024-11-20 06:45:00|8462.8|8437.8|8457.8|8442.8|8462.8|8442.8|8457.8|8437.8|2
1732085400000|2024-11-20 06:50:00|8458|8443|8458.3|8443.3|8458.3|8443.3|8458|8443|3
1732086900000|2024-11-20 07:15:00|8458.2|8443.2|8457.8|8442.8|8458.2|8443.2|8457.7|8442.7|4
1732087200000|2024-11-20 07:20:00|8462.6|8437.6|8457.3|8442.3|8462.6|8442.6|8457.2|8437|9
1732087800000|2024-11-20 07:30:00|8462.5|8437.5|8456.6|8441.6|8462.5|8442.5|8456.6|8437.5|15
1732088100000|2024-11-20 07:35:00|8461.6|8436.6|8456.8|8441.8|8461.6|8441.8|8456.6|8436.5|5
1732088400000|2024-11-20 07:40:00|8457.1|8442.1|8461.9|8436.9|8462|8442.2|8456.8|8436.8|14
1732088700000|2024-11-20 07:45:00|8462|8437|8462|8437|8462|8442.3|8457|8436.9|16
1732089000000|2024-11-20 07:50:00|8461.9|8436.9|8461.9|8436.9|8461.9|8436.9|8461.9|8436.9|1
1732089300000|2024-11-20 07:55:00|8461.7|8436.7|8461.9|8436.9|8461.9|8441.8|8456.6|8436.7|4
1732089600000|2024-11-20 08:00:00|8462|8437|8457|8442|8462|8442|8457|8437|2
1732089900000|2024-11-20 08:05:00|8456.8|8441.8|8457.2|8442.2|8457.2|8442.2|8456.8|8441.8|4
1732090200000|2024-11-20 08:10:00|8457.3|8442.3|8457.3|8442.3|8457.4|8442.4|8457.2|8442.2|9
1732090500000|2024-11-20 08:15:00|8457.2|8442.2|8457.8|8442.8|8457.8|8442.8|8457.2|8442.2|13
1732090800000|2024-11-20 08:20:00|8458|8443|8462.8|8437.8|8463|8443|8457.8|8437.8|10
1732091100000|2024-11-20 08:25:00|8462.9|8437.9|8457.7|8442.7|8462.9|8443|8457.6|8437.5|19
1732091400000|2024-11-20 08:30:00|8457.8|8442.8|8457.2|8442.2|8457.8|8442.8|8457.2|8442.2|11
1732091700000|2024-11-20 08:35:00|8457|8442|8456.6|8441.6|8457|8442|8456.6|8441.6|4
1732092000000|2024-11-20 08:40:00|8456.8|8441.8|8457|8442|8462.7|8442.8|8456.8|8437.4|18
1732092300000|2024-11-20 08:45:00|8457.2|8442.2|8457.2|8442.2|8457.3|8442.3|8457.2|8442.2|3
1732092600000|2024-11-20 08:50:00|8457.3|8442.3|8457.6|8442.6|8462.8|8442.8|8457|8437.3|28
1732092900000|2024-11-20 08:55:00|8457.7|8442.7|8462.8|8437.8|8462.8|8442.8|8457.7|8437.8|5
1732093200000|2024-11-20 09:00:00|8462.6|8437.6|8458.3|8443.3|8463.3|8443.3|8458.2|8437.6|27
1732093500000|2024-11-20 09:05:00|8458.2|8443.2|8458|8443|8458.4|8443.4|8457.8|8442.8|34
1732093800000|2024-11-20 09:10:00|8457.9|8442.9|8456.8|8441.8|8458|8443|8456.8|8441.8|18
1732094100000|2024-11-20 09:15:00|8461.8|8436.8|8462.3|8437.3|8462.4|8441.8|8456.8|8436.8|11
1732094400000|2024-11-20 09:20:00|8462.4|8437.4|8457.6|8442.6|8462.6|8442.6|8457.6|8437.3|6
1732095000000|2024-11-20 09:30:00|8457.7|8442.7|8458.2|8443.2|8458.4|8443.4|8457.6|8442.6|9
1732095300000|2024-11-20 09:35:00|8458.1|8443.1|8457.8|8442.8|8458.1|8443.1|8457.8|8442.8|14
1732095600000|2024-11-20 09:40:00|8457.9|8442.9|8457.8|8442.8|8457.9|8442.9|8457.8|8442.8|4
1732096200000|2024-11-20 09:50:00|8457.9|8442.9|8462.8|8437.8|8462.8|8443|8457.8|8437.8|8
1732096500000|2024-11-20 09:55:00|8462.9|8437.9|8462.8|8437.8|8462.9|8437.9|8462.8|8437.8|2
1732096800000|2024-11-20 10:00:00|8462.9|8437.9|8462.8|8437.8|8462.9|8437.9|8462.7|8437.7|6
1732097100000|2024-11-20 10:05:00|8462.7|8437.7|8461.9|8436.9|8462.8|8437.8|8461.8|8436.8|17
1732097400000|2024-11-20 10:10:00|8462|8437|8462|8437|8462|8437|8461.8|8436.8|23
1732097700000|2024-11-20 10:15:00|8461.8|8436.8|8462|8437|8462|8437|8461.8|8436.8|7
1732098000000|2024-11-20 10:20:00|8462.1|8437.1|8457.2|8442.2|8462.2|8442.2|8457.1|8437.1|7
1732098300000|2024-11-20 10:25:00|8457|8442|8456.8|8441.8|8457|8442|8456.8|8441.8|4
1732098600000|2024-11-20 10:30:00|8456.7|8441.7|8456.8|8441.8|8461.7|8441.8|8456.6|8436.7|6
1732098900000|2024-11-20 10:35:00|8457|8442|8457.2|8442.2|8457.3|8442.3|8457|8442|6
1732099200000|2024-11-20 10:40:00|8457.3|8442.3|8456.6|8441.6|8457.3|8442.3|8456.6|8441.6|11
1732099800000|2024-11-20 10:50:00|8456.4|8441.4|8456.6|8441.6|8456.6|8441.6|8456.3|8441.3|4
1732100100000|2024-11-20 10:55:00|8456.8|8441.8|8456.7|8441.7|8456.8|8441.8|8456.6|8441.6|3
1732100400000|2024-11-20 11:00:00|8456.8|8441.8|8456.5|8441.5|8456.8|8441.8|8456.5|8441.5|8
1732100700000|2024-11-20 11:05:00|8456.6|8441.6|8462.2|8437.2|8462.2|8442.3|8456.6|8436.8|32
1732101000000|2024-11-20 11:10:00|8462.1|8437.1|8457.2|8442.2|8462.2|8442.2|8457.1|8437.1|6
1732101600000|2024-11-20 11:20:00|8457.1|8442.1|8461.5|8436.5|8462|8442.2|8457|8436.5|17
1732101900000|2024-11-20 11:25:00|8461.6|8436.6|8461.5|8436.5|8461.6|8436.6|8461.5|8436.5|18
1732102200000|2024-11-20 11:30:00|8461.6|8436.6|8461.6|8436.6|8461.6|8441.4|8456.4|8436.4|5
1732102500000|2024-11-20 11:35:00|8456.6|8441.6|8456.5|8441.5|8461.5|8441.6|8456.4|8436.5|8
1732102800000|2024-11-20 11:40:00|8456.4|8441.4|8461.5|8436.5|8461.6|8441.6|8456.4|8436.5|25
1732103100000|2024-11-20 11:45:00|8461.6|8436.6|8456.6|8441.6|8461.6|8441.6|8456.6|8436.5|7
1732103400000|2024-11-20 11:50:00|8456.8|8441.8|8456.6|8441.6|8456.8|8441.8|8456.6|8441.6|7
1732103700000|2024-11-20 11:55:00|8456.8|8441.8|8456.6|8441.6|8456.8|8441.8|8456.6|8441.6|6
1732104000000|2024-11-20 12:00:00|8456.7|8441.7|8456.6|8441.6|8461.5|8441.7|8456.6|8436.5|4
1732104900000|2024-11-20 12:15:00|8456.8|8441.8|8456.6|8441.6|8456.8|8441.8|8456.6|8441.6|10
1732105200000|2024-11-20 12:20:00|8461.5|8436.5|8461.6|8436.6|8461.6|8436.6|8461.5|8436.5|2
1732105800000|2024-11-20 12:30:00|8456.6|8441.6|8456.6|8441.6|8456.8|8441.8|8456.6|8441.6|8
1732106100000|2024-11-20 12:35:00|8456.7|8441.7|8456.7|8441.7|8456.7|8441.7|8456.7|8441.7|1
1732106400000|2024-11-20 12:40:00|8456.6|8441.6|8456.8|8441.8|8461.6|8441.8|8456.6|8436.5|4
1732106700000|2024-11-20 12:45:00|8456.6|8441.6|8456.8|8441.8|8456.8|8441.8|8456.4|8441.4|24
1732107000000|2024-11-20 12:50:00|8456.7|8441.7|8456.6|8441.6|8456.8|8441.8|8456.6|8441.6|9
1732107300000|2024-11-20 12:55:00|8456.7|8441.7|8456.6|8441.6|8456.7|8441.7|8456.6|8441.6|2
1732107600000|2024-11-20 13:00:00|8461.5|8436.5|8456.4|8441.4|8461.6|8441.6|8456.4|8436.4|12
1732108200000|2024-11-20 13:10:00|8456.5|8441.5|8455.7|8440.7|8456.6|8441.6|8455.7|8440.7|15
1732108500000|2024-11-20 13:15:00|8455.6|8440.6|8460.4|8435.4|8460.6|8440.6|8455.6|8435.2|11
1732108800000|2024-11-20 13:20:00|8460.3|8435.3|8459.7|8434.7|8460.3|8435.3|8459.7|8434.7|8
1732109100000|2024-11-20 13:25:00|8459.5|8434.5|8459.5|8434.5|8459.5|8434.5|8459.5|8434.5|1
1732109400000|2024-11-20 13:30:00|8459.7|8434.7|8459.5|8434.5|8459.7|8434.7|8459.5|8434.5|2
1732110000000|2024-11-20 13:40:00|8459.7|8434.7|8459.7|8434.7|8459.8|8434.8|8459.7|8434.7|17
1732110300000|2024-11-20 13:45:00|8459.8|8434.8|8459.3|8434.3|8459.8|8434.8|8459.3|8434.3|27
1732110600000|2024-11-20 13:50:00|8459.5|8434.5|8459.1|8434.1|8459.5|8434.5|8459|8434|5
1732110900000|2024-11-20 13:55:00|8459.3|8434.3|8459.1|8434.1|8459.3|8434.3|8459.1|8434.1|8
1732111200000|2024-11-20 14:00:00|8459.2|8434.2|8459.3|8434.3|8459.6|8434.6|8459.2|8434.2|6
1732111500000|2024-11-20 14:05:00|8459.4|8434.4|8459.3|8434.3|8459.6|8434.6|8459.3|8434.3|4
1732111800000|2024-11-20 14:10:00|8459.4|8434.4|8459.4|8434.4|8459.5|8434.5|8459.4|8434.4|9
1732112100000|2024-11-20 14:15:00|8459.3|8434.3|8459.9|8434.9|8460|8435|8459.2|8434.2|11
1732112400000|2024-11-20 14:20:00|8459.7|8434.7|8460.3|8435.3|8460.8|8435.8|8459.7|8434.7|31
1732112700000|2024-11-20 14:25:00|8460|8435|8459.9|8434.9|8460.4|8435.4|8459.8|8434.8|10
1732113000000|2024-11-20 14:30:00|8460|8435|8459.8|8434.8|8460|8435|8459.8|8434.8|7
1732113600000|2024-11-20 14:40:00|8459.9|8434.9|8460.4|8435.4|8460.7|8435.7|8459.8|8434.8|17
1732113900000|2024-11-20 14:45:00|8460.5|8435.5|8460.4|8435.4|8460.6|8435.6|8460.4|8435.4|3
1732114200000|2024-11-20 14:50:00|8460.5|8435.5|8460.3|8435.3|8460.8|8435.8|8460.3|8435.3|7
1732114500000|2024-11-20 14:55:00|8460.4|8435.4|8460.3|8435.3|8460.4|8435.4|8460.3|8435.3|2
1732114800000|2024-11-20 15:00:00|8460.4|8435.4|8460.3|8435.3|8460.9|8435.9|8460.3|8435.3|9
1732115100000|2024-11-20 15:05:00|8460.2|8435.2|8460.8|8435.8|8460.8|8435.8|8460.2|8435.2|10
1732115400000|2024-11-20 15:10:00|8460.5|8435.5|8460.3|8435.3|8460.5|8435.5|8460.3|8435.3|5
1732115700000|2024-11-20 15:15:00|8460.4|8435.4|8460.3|8435.3|8460.4|8435.4|8460.3|8435.3|2
1732116000000|2024-11-20 15:20:00|8460.4|8435.4|8460.4|8435.4|8460.4|8435.4|8460.3|8435.3|3
1732116300000|2024-11-20 15:25:00|8460.3|8435.3|8460.2|8435.2|8460.3|8435.3|8460.2|8435.2|6
1732116600000|2024-11-20 15:30:00|8460.3|8435.3|8460.3|8435.3|8460.3|8435.3|8460.3|8435.3|1
1732117200000|2024-11-20 15:40:00|8460.4|8435.4|8460.6|8435.6|8460.6|8435.6|8460.4|8435.4|3
1732117500000|2024-11-20 15:45:00|8460.5|8435.5|8461|8436|8461.1|8436.1|8460.5|8435.5|8
1732117800000|2024-11-20 15:50:00|8461.1|8436.1|8461|8436|8461.2|8436.2|8461|8436|4
1732118100000|2024-11-20 15:55:00|8461.2|8436.2|8461.2|8436.2|8461.2|8436.2|8461.2|8436.2|1
1732118400000|2024-11-20 16:00:00|8461.1|8436.1|8461.1|8436.1|8461.1|8436.1|8461|8436|3
1732118700000|2024-11-20 16:05:00|8461.2|8436.2|8461.2|8436.2|8461.4|8436.4|8461.2|8436.2|5
1732119000000|2024-11-20 16:10:00|8461.3|8436.3|8461.4|8436.4|8461.5|8436.5|8461.3|8436.3|10
1732119300000|2024-11-20 16:15:00|8461.2|8436.2|8461.1|8436.1|8461.2|8436.2|8461.1|8436.1|2
1732119600000|2024-11-20 16:20:00|8461|8436|8461|8436|8461|8436|8461|8436|1
1732119900000|2024-11-20 16:25:00|8461.1|8436.1|8461.4|8436.4|8461.4|8436.4|8461.1|8436.1|5
1732120800000|2024-11-20 16:40:00|8461.3|8436.3|8461|8436|8461.3|8436.3|8461|8436|3
1732121100000|2024-11-20 16:45:00|8460.8|8435.8|8460.5|8435.5|8460.8|8435.8|8460.4|8435.4|8
1732121400000|2024-11-20 16:50:00|8460.6|8435.6|8459.8|8434.8|8460.6|8435.6|8459.5|8434.5|8
1732121700000|2024-11-20 16:55:00|8459.7|8434.7|8459.6|8434.6|8459.7|8434.7|8459.6|8434.6|2
1732122300000|2024-11-20 17:05:00|8459.5|8434.5|8459.4|8434.4|8459.5|8434.5|8459.4|8434.4|2
1732122900000|2024-11-20 17:15:00|8459.3|8434.3|8459.4|8434.4|8459.4|8434.4|8459.3|8434.3|2
1732123200000|2024-11-20 17:20:00|8459.6|8434.6|8459.6|8434.6|8459.6|8434.6|8459.6|8434.6|1
1732123500000|2024-11-20 17:25:00|8459.4|8434.4|8459.3|8434.3|8459.4|8434.4|8459.3|8434.3|2
1732123800000|2024-11-20 17:30:00|8459.2|8434.2|8459.3|8434.3|8459.3|8434.3|8459.2|8434.2|2
1732124100000|2024-11-20 17:35:00|8459.2|8434.2|8459.1|8434.1|8459.2|8434.2|8459.1|8434.1|2
1732124400000|2024-11-20 17:40:00|8459.2|8434.2|8459.1|8434.1|8459.4|8434.4|8459.1|8434.1|5
1732124700000|2024-11-20 17:45:00|8459.3|8434.3|8459.1|8434.1|8459.3|8434.3|8459.1|8434.1|2
1732125000000|2024-11-20 17:50:00|8459|8434|8458.9|8433.9|8459|8434|8458.9|8433.9|2
1732125300000|2024-11-20 17:55:00|8459.1|8434.1|8458.9|8433.9|8459.1|8434.1|8458.9|8433.9|2
1732125600000|2024-11-20 18:00:00|8458.8|8433.8|8459.1|8434.1|8459.1|8434.1|8458.7|8433.7|9
1732127100000|2024-11-20 18:25:00|8459.2|8434.2|8459.1|8434.1|8459.2|8434.2|8459.1|8434.1|2
1732127400000|2024-11-20 18:30:00|8459.2|8434.2|8459.2|8434.2|8459.2|8434.2|8459.2|8434.2|1
1732127700000|2024-11-20 18:35:00|8459.3|8434.3|8459.3|8434.3|8459.3|8434.3|8459.3|8434.3|1
1732128900000|2024-11-20 18:55:00|8459.2|8434.2|8459.2|8434.2|8459.2|8434.2|8459.2|8434.2|1
1732129200000|2024-11-20 19:00:00|8459.1|8434.1|8459.2|8434.2|8459.2|8434.2|8459.1|8434.1|2
1732130400000|2024-11-20 19:20:00|8459.1|8434.1|8459.1|8434.1|8459.2|8434.2|8459.1|8434.1|3
1732130700000|2024-11-20 19:25:00|8459.2|8434.2|8459.1|8434.1|8459.2|8434.2|8459.1|8434.1|2
1732131600000|2024-11-20 19:40:00|8458.9|8433.9|8458.6|8433.6|8458.9|8433.9|8458.6|8433.6|3
1732131900000|2024-11-20 19:45:00|8458.5|8433.5|8458.8|8433.8|8458.8|8433.8|8458.5|8433.5|4
1732132200000|2024-11-20 19:50:00|8458.7|8433.7|8458.7|8433.7|8458.9|8433.9|8458.7|8433.7|3
1732134300000|2024-11-20 20:25:00|8458.9|8433.9|8458.7|8433.7|8458.9|8433.9|8458.7|8433.7|2
1732134600000|2024-11-20 20:30:00|8458.9|8433.9|8459.4|8434.4|8459.6|8434.6|8458.7|8433.7|16
1732134900000|2024-11-20 20:35:00|8459.5|8434.5|8459.3|8434.3|8460.1|8435.1|8459.3|8434.3|9
1732135200000|2024-11-20 20:40:00|8459.5|8434.5|8459.4|8434.4|8459.5|8434.5|8459.3|8434.3|8
1732136100000|2024-11-20 20:55:00|8459.5|8434.5|8459.5|8434.5|8459.5|8434.5|8459.5|8434.5|1
1732136400000|2024-11-20 21:00:00|8459.7|8434.7|8459.5|8434.5|8459.7|8434.7|8459.5|8434.5|7
1732136700000|2024-11-20 21:05:00|8459.2|8434.2|8459|8434|8459.2|8434.2|8459|8434|2
1732137000000|2024-11-20 21:10:00|8459.1|8434.1|8459.7|8434.7|8459.7|8434.7|8459.1|8434.1|4
1732137300000|2024-11-20 21:15:00|8460.1|8435.1|8460|8435|8460.3|8435.3|8460|8435|4
1732137600000|2024-11-20 21:20:00|8460.3|8435.3|8460.5|8435.5|8460.7|8435.7|8460.3|8435.3|3
1732137900000|2024-11-20 21:25:00|8460.7|8435.7|8461|8436|8461.3|8436.3|8460.7|8435.7|7
1732154400000|2024-11-21 02:00:00|8464.6|8439.6|8464.5|8439.5|8464.6|8439.6|8464.5|8439.5|2
1732154700000|2024-11-21 02:05:00|8464.7|8439.7|8465|8440|8465|8440|8464.7|8439.7|2
1732155300000|2024-11-21 02:15:00|8464.8|8439.8|8464.6|8439.6|8464.8|8439.8|8464.5|8439.5|4
1732155600000|2024-11-21 02:20:00|8464.5|8439.5|8464.5|8439.5|8464.5|8439.5|8464.5|8439.5|1
1732155900000|2024-11-21 02:25:00|8464.6|8439.6|8464.3|8439.3|8465.3|8440.3|8464.3|8439.3|18
1732156200000|2024-11-21 02:30:00|8464.4|8439.4|8464.3|8439.3|8464.4|8439.4|8464.3|8439.3|4
1732156800000|2024-11-21 02:40:00|8464.4|8439.4|8464.3|8439.3|8464.4|8439.4|8464.3|8439.3|4
1732157100000|2024-11-21 02:45:00|8464.4|8439.4|8464.7|8439.7|8464.7|8439.7|8464.4|8439.4|2
1732158000000|2024-11-21 03:00:00|8464.8|8439.8|8464.9|8439.9|8464.9|8439.9|8464.6|8439.6|5
1732158300000|2024-11-21 03:05:00|8464.7|8439.7|8459.8|8444.8|8464.7|8444.8|8459.8|8439.7|2
1732159200000|2024-11-21 03:20:00|8459.6|8444.6|8459.8|8444.8|8459.8|8444.8|8459.6|8444.6|2
1732159500000|2024-11-21 03:25:00|8459.5|8444.5|8459.8|8444.8|8459.8|8444.8|8459.5|8444.5|7
1732159800000|2024-11-21 03:30:00|8459.7|8444.7|8460.3|8445.3|8460.3|8445.3|8459.6|8444.6|22
1732160100000|2024-11-21 03:35:00|8460.4|8445.4|8460.8|8445.8|8466|8446|8460.3|8440.8|35
1732160400000|2024-11-21 03:40:00|8460.9|8445.9|8465.7|8440.7|8466.2|8445.9|8460.8|8440.6|15
1732160700000|2024-11-21 03:45:00|8465.8|8440.8|8465.9|8440.9|8465.9|8440.9|8465.7|8440.7|4
1732161000000|2024-11-21 03:50:00|8465.8|8440.8|8461|8446|8466.1|8446|8460.9|8440.8|10
1732161300000|2024-11-21 03:55:00|8460.9|8445.9|8460.9|8445.9|8461.1|8446.1|8460.8|8445.8|18
1732161600000|2024-11-21 04:00:00|8461|8446|8461.1|8446.1|8461.2|8446.2|8461|8446|6
1732161900000|2024-11-21 04:05:00|8461.3|8446.3|8461.3|8446.3|8461.4|8446.4|8461.1|8446.1|13
1732162200000|2024-11-21 04:10:00|8461.4|8446.4|8461.3|8446.3|8461.4|8446.4|8461.3|8446.3|4
1732162500000|2024-11-21 04:15:00|8461.4|8446.4|8461.8|8446.8|8462.1|8447.1|8461.3|8446.3|20
1732162800000|2024-11-21 04:20:00|8462|8447|8461.8|8446.8|8462.1|8447.1|8461.8|8446.8|12
1732163100000|2024-11-21 04:25:00|8462|8447|8461.8|8446.8|8462|8447|8461.8|8446.8|2
1732163400000|2024-11-21 04:30:00|8462|8447|8462.3|8447.3|8462.3|8447.3|8461.8|8446.8|10
1732163700000|2024-11-21 04:35:00|8462.2|8447.2|8462.4|8447.4|8462.4|8447.4|8462.2|8447.2|3
1732164000000|2024-11-21 04:40:00|8462.4|8447.4|8462.3|8447.3|8462.4|8447.4|8462.3|8447.3|6
1732164300000|2024-11-21 04:45:00|8462.4|8447.4|8462.3|8447.3|8462.4|8447.4|8462.3|8447.3|4
1732164600000|2024-11-21 04:50:00|8462.4|8447.4|8462.3|8447.3|8462.4|8447.4|8462.3|8447.3|8
1732164900000|2024-11-21 04:55:00|8462.4|8447.4|8462.3|8447.3|8462.4|8447.4|8462.3|8447.3|10
1732165200000|2024-11-21 05:00:00|8462.4|8447.4|8462.3|8447.3|8462.4|8447.4|8462.3|8447.3|4
1732165500000|2024-11-21 05:05:00|8462.2|8447.2|8462.3|8447.3|8462.3|8447.3|8462.2|8447.2|2
1732165800000|2024-11-21 05:10:00|8462.1|8447.1|8462.3|8447.3|8462.4|8447.4|8462.1|8447.1|17
1732166100000|2024-11-21 05:15:00|8462.4|8447.4|8462.3|8447.3|8462.4|8447.4|8462.2|8447.2|13
1732166400000|2024-11-21 05:20:00|8462.4|8447.4|8462.3|8447.3|8462.4|8447.4|8462.2|8447.2|4
1732166700000|2024-11-21 05:25:00|8462.4|8447.4|8462.3|8447.3|8462.4|8447.4|8462.3|8447.3|2
1732167000000|2024-11-21 05:30:00|8462.4|8447.4|8462.7|8447.7|8467.9|8447.8|8462.4|8442.8|8
1732167300000|2024-11-21 05:35:00|8462.8|8447.8|8462.7|8447.7|8462.9|8447.9|8462.4|8447.4|18
1732167600000|2024-11-21 05:40:00|8462.6|8447.6|8462.7|8447.7|8462.8|8447.8|8462.3|8447.3|22
1732167900000|2024-11-21 05:45:00|8462.9|8447.9|8462.7|8447.7|8462.9|8447.9|8462.7|8447.7|3
1732168200000|2024-11-21 05:50:00|8462.8|8447.8|8462.8|8447.8|8462.9|8447.9|8462.7|8447.7|7
1732168500000|2024-11-21 05:55:00|8462.7|8447.7|8462.9|8447.9|8462.9|8447.9|8462.7|8447.7|8
1732168800000|2024-11-21 06:00:00|8462.8|8447.8|8467.9|8442.9|8467.9|8448.3|8462.8|8442.8|19
1732169100000|2024-11-21 06:05:00|8467.8|8442.8|8462.8|8447.8|8467.9|8448|8462.6|8442.8|15
1732169400000|2024-11-21 06:10:00|8462.9|8447.9|8468.3|8443.3|8468.4|8448.3|8462.9|8443.3|26
1732169700000|2024-11-21 06:15:00|8468.1|8443.1|8463.2|8448.2|8468.3|8448.3|8463|8442.7|21
1732170000000|2024-11-21 06:20:00|8463.3|8448.3|8463.7|8448.7|8463.7|8448.7|8463.3|8448.3|5
1732170300000|2024-11-21 06:25:00|8464.1|8449.1|8463.8|8448.8|8469.7|8449.5|8463.8|8443.6|28
1732170600000|2024-11-21 06:30:00|8463.7|8448.7|8464.3|8449.3|8468.7|8449.4|8463.6|8443.7|27
1732170900000|2024-11-21 06:35:00|8464.5|8449.5|8464.7|8449.7|8465.3|8450.3|8464.3|8449.3|22
1732171200000|2024-11-21 06:40:00|8464.8|8449.8|8464.8|8449.8|8464.9|8449.9|8464.5|8449.5|14
1732171500000|2024-11-21 06:45:00|8464.7|8449.7|8464.3|8449.3|8464.8|8449.8|8464.3|8449.3|10
1732171800000|2024-11-21 06:50:00|8464.4|8449.4|8464.3|8449.3|8469.6|8449.7|8464.3|8444.4|32
1732172100000|2024-11-21 06:55:00|8464.4|8449.4|8464.3|8449.3|8464.4|8449.4|8464|8449|9
1732172400000|2024-11-21 07:00:00|8464.2|8449.2|8464.3|8449.3|8464.4|8449.4|8464.2|8449.2|4
1732172700000|2024-11-21 07:05:00|8464.4|8449.4|8464.3|8449.3|8464.5|8449.5|8464.3|8449.3|8
1732173000000|2024-11-21 07:10:00|8464.4|8449.4|8465.8|8450.8|8470.5|8450.8|8464.4|8445.2|44
1732173300000|2024-11-21 07:15:00|8465.7|8450.7|8465.5|8450.5|8466|8451|8465.2|8450.2|45
1732173600000|2024-11-21 07:20:00|8465.6|8450.6|8465.8|8450.8|8466.1|8451.1|8465.6|8450.6|23
1732173900000|2024-11-21 07:25:00|8465.6|8450.6|8465.8|8450.8|8470.8|8451|8465.5|8445.7|20
1732174200000|2024-11-21 07:30:00|8466|8451|8466.3|8451.3|8466.3|8451.3|8465.8|8450.8|41
1732174500000|2024-11-21 07:35:00|8466.4|8451.4|8471|8446|8472.3|8451.7|8466|8445.7|56
1732174800000|2024-11-21 07:40:00|8466|8451|8466.2|8451.2|8466.3|8451.3|8466|8451|17
1732175100000|2024-11-21 07:45:00|8466.3|8451.3|8466.3|8451.3|8466.8|8451.8|8466.2|8451.2|14
1732175400000|2024-11-21 07:50:00|8466.2|8451.2|8470.7|8445.7|8471.2|8452.5|8466.2|8445.1|62
1732175700000|2024-11-21 07:55:00|8470.9|8445.9|8470.9|8445.9|8471.1|8446.1|8470.9|8445.9|3
1732176000000|2024-11-21 08:00:00|8465.9|8450.9|8466|8451|8466|8451|8465.9|8450.9|2
1732176300000|2024-11-21 08:05:00|8465.9|8450.9|8466|8451|8466|8451|8465.9|8450.9|6
1732176600000|2024-11-21 08:10:00|8466.2|8451.2|8466|8451|8466.2|8451.2|8466|8451|13
1732176900000|2024-11-21 08:15:00|8465.9|8450.9|8466.4|8451.4|8466.5|8451.5|8465.8|8450.8|7
1732177200000|2024-11-21 08:20:00|8466.2|8451.2|8466.3|8451.3|8466.4|8451.4|8466.2|8451.2|23
1732177500000|2024-11-21 08:25:00|8466.4|8451.4|8466.8|8451.8|8466.9|8451.9|8466.4|8451.4|12
1732177800000|2024-11-21 08:30:00|8466.9|8451.9|8466.8|8451.8|8466.9|8451.9|8466.8|8451.8|2
1732178100000|2024-11-21 08:35:00|8466.9|8451.9|8467.3|8452.3|8467.4|8452.4|8466.8|8451.8|11
1732178400000|2024-11-21 08:40:00|8467.2|8452.2|8467.8|8452.8|8467.8|8452.8|8467.2|8452.2|12
1732178700000|2024-11-21 08:45:00|8467.7|8452.7|8467.7|8452.7|8467.8|8452.8|8467.6|8452.6|7
1732179000000|2024-11-21 08:50:00|8467.8|8452.8|8467.7|8452.7|8467.9|8452.9|8467.7|8452.7|8
1732179300000|2024-11-21 08:55:00|8467.8|8452.8|8468.3|8453.3|8468.4|8453.4|8467.8|8452.8|6
1732179600000|2024-11-21 09:00:00|8468.2|8453.2|8467.9|8452.9|8468.3|8453.3|8467.8|8452.8|14
1732179900000|2024-11-21 09:05:00|8467.8|8452.8|8468.3|8453.3|8468.3|8453.3|8467.7|8452.7|14
1732180200000|2024-11-21 09:10:00|8468.2|8453.2|8467.8|8452.8|8468.2|8453.2|8467.8|8452.8|12
1732180800000|2024-11-21 09:20:00|8467.9|8452.9|8467.8|8452.8|8467.9|8452.9|8467.8|8452.8|4
1732181100000|2024-11-21 09:25:00|8467.9|8452.9|8467.8|8452.8|8467.9|8452.9|8467.4|8452.4|12
1732181400000|2024-11-21 09:30:00|8468|8453|8468.4|8453.4|8468.5|8453.5|8468|8453|15
1732181700000|2024-11-21 09:35:00|8468.5|8453.5|8469.2|8454.2|8469.4|8454.4|8468.4|8453.4|29
1732182000000|2024-11-21 09:40:00|8469.1|8454.1|8468.7|8453.7|8474|8454.7|8467.8|8447.7|66
1732182300000|2024-11-21 09:45:00|8468.6|8453.6|8468.8|8453.8|8469.4|8454.4|8468.6|8453.6|28
1732182600000|2024-11-21 09:50:00|8468.9|8453.9|8468.4|8453.4|8469|8454|8468.1|8453.1|31
1732182900000|2024-11-21 09:55:00|8468.3|8453.3|8469.2|8454.2|8469.3|8454.3|8468.2|8453.2|33
1732183200000|2024-11-21 10:00:00|8469.3|8454.3|8475.6|8450.6|8475.6|8455.4|8469.3|8450.3|35
1732183500000|2024-11-21 10:05:00|8475.7|8450.7|8471.4|8456.4|8476.7|8456.4|8471.4|8450.5|43
1732183800000|2024-11-21 10:10:00|8471.3|8456.3|8470.6|8455.6|8471.3|8456.3|8470.3|8455.3|32
1732184100000|2024-11-21 10:15:00|8470.5|8455.5|8469.8|8454.8|8470.6|8455.6|8469.7|8454.7|18
1732184400000|2024-11-21 10:20:00|8469.9|8454.9|8470.3|8455.3|8470.4|8455.4|8469.7|8454.7|17
1732184700000|2024-11-21 10:25:00|8470.4|8455.4|8470.5|8455.5|8470.5|8455.5|8470.3|8455.3|8
1732185000000|2024-11-21 10:30:00|8470.6|8455.6|8470.5|8455.5|8470.6|8455.6|8470.3|8455.3|29
1732185300000|2024-11-21 10:35:00|8470.4|8455.4|8471.2|8456.2|8471.3|8456.3|8470.4|8455.4|30
1732185600000|2024-11-21 10:40:00|8471.3|8456.3|8471.7|8456.7|8471.8|8456.8|8471.2|8456.2|15
1732185900000|2024-11-21 10:45:00|8471.8|8456.8|8471.8|8456.8|8471.8|8456.8|8471.4|8456.4|14
1732186200000|2024-11-21 10:50:00|8471.7|8456.7|8471.8|8456.8|8471.8|8456.8|8471.7|8456.7|2
1732186500000|2024-11-21 10:55:00|8471.9|8456.9|8471.8|8456.8|8472|8457|8471.8|8456.8|12
1732186800000|2024-11-21 11:00:00|8471.9|8456.9|8471.8|8456.8|8471.9|8456.9|8471.8|8456.8|2
1732187100000|2024-11-21 11:05:00|8471.9|8456.9|8471.7|8456.7|8472.2|8457.2|8471.5|8456.5|22
1732187400000|2024-11-21 11:10:00|8471.8|8456.8|8471.9|8456.9|8471.9|8456.9|8471.7|8456.7|16
1732187700000|2024-11-21 11:15:00|8472|8457|8471.4|8456.4|8472|8457|8471.3|8456.3|12
1732188000000|2024-11-21 11:20:00|8471.3|8456.3|8471.2|8456.2|8471.3|8456.3|8471.2|8456.2|12
1732188300000|2024-11-21 11:25:00|8471.3|8456.3|8470.3|8455.3|8471.3|8456.3|8470.3|8455.3|33
1732188600000|2024-11-21 11:30:00|8470.4|8455.4|8470.4|8455.4|8470.4|8455.4|8470.4|8455.4|1
1732188900000|2024-11-21 11:35:00|8470.2|8455.2|8469.7|8454.7|8470.2|8455.2|8469.7|8454.7|6
1732189200000|2024-11-21 11:40:00|8470.1|8455.1|8474.9|8449.9|8475|8455.2|8470|8449.9|7
1732189500000|2024-11-21 11:45:00|8474.8|8449.8|8474.9|8449.9|8474.9|8449.9|8474.8|8449.8|2
1732189800000|2024-11-21 11:50:00|8475|8450|8474.9|8449.9|8475.3|8450.3|8474.9|8449.9|16
1732190100000|2024-11-21 11:55:00|8474.7|8449.7|8474.7|8449.7|8474.9|8449.9|8474.7|8449.7|3
1732190400000|2024-11-21 12:00:00|8474.6|8449.6|8474.1|8449.1|8474.6|8449.6|8474.1|8449.1|7
1732190700000|2024-11-21 12:05:00|8474.3|8449.3|8473.7|8448.7|8474.4|8454.4|8469.1|8448.6|28
1732191000000|2024-11-21 12:10:00|8473.6|8448.6|8473.5|8448.5|8473.6|8448.6|8473.5|8448.5|4
1732191300000|2024-11-21 12:15:00|8473.6|8448.6|8467.8|8452.8|8473.6|8453.4|8467.7|8448.3|11
1732191600000|2024-11-21 12:20:00|8467.7|8452.7|8467.8|8452.8|8467.8|8452.8|8467.7|8452.7|2
1732191900000|2024-11-21 12:25:00|8467.7|8452.7|8466.9|8451.9|8467.8|8452.8|8466.9|8451.9|18
1732192200000|2024-11-21 12:30:00|8466.8|8451.8|8467.3|8452.3|8467.4|8452.4|8466.8|8451.8|8
1732192500000|2024-11-21 12:35:00|8467.4|8452.4|8467.8|8452.8|8468|8453|8467.4|8452.4|21
1732192800000|2024-11-21 12:40:00|8467.7|8452.7|8467.4|8452.4|8467.7|8452.7|8467.2|8452.2|6
1732193100000|2024-11-21 12:45:00|8467.3|8452.3|8466.8|8451.8|8467.3|8452.3|8466.7|8451.7|11
1732193400000|2024-11-21 12:50:00|8466.7|8451.7|8466.8|8451.8|8466.8|8451.8|8466.7|8451.7|2
1732193700000|2024-11-21 12:55:00|8466.9|8451.9|8467|8452|8467|8452|8466.9|8451.9|6
1732194000000|2024-11-21 13:00:00|8467.1|8452.1|8467|8452|8467.1|8452.1|8466.9|8451.9|14
1732194300000|2024-11-21 13:05:00|8466.8|8451.8|8466.9|8451.9|8467|8452|8466.8|8451.8|4
1732194600000|2024-11-21 13:10:00|8467|8452|8466.7|8451.7|8467|8452|8466.7|8451.7|10
1732194900000|2024-11-21 13:15:00|8466.8|8451.8|8466.6|8451.6|8466.8|8451.8|8466.5|8451.5|5
1732195200000|2024-11-21 13:20:00|8471.6|8446.6|8471.6|8446.6|8471.7|8446.7|8471.5|8446.5|14
1732195500000|2024-11-21 13:25:00|8471.7|8446.7|8470.7|8445.7|8471.8|8446.8|8470.7|8445.7|18
1732195800000|2024-11-21 13:30:00|8470.8|8445.8|8470.9|8445.9|8471.1|8451.3|8465.5|8445.5|31
1732196100000|2024-11-21 13:35:00|8466|8451|8466|8451|8466|8451|8465.9|8450.9|3
1732196400000|2024-11-21 13:40:00|8465.8|8450.8|8465.8|8450.8|8465.8|8450.8|8465.8|8450.8|1
1732196700000|2024-11-21 13:45:00|8465.9|8450.9|8465.9|8450.9|8466.3|8451.3|8465.9|8450.9|24
1732197000000|2024-11-21 13:50:00|8465.8|8450.8|8470.5|8445.5|8470.7|8450.8|8465.4|8445.1|28
1732197300000|2024-11-21 13:55:00|8470.4|8445.4|8471.2|8446.2|8471.3|8446.3|8470.3|8445.3|59
1732197600000|2024-11-21 14:00:00|8471.3|8446.3|8471.4|8446.4|8471.4|8446.4|8471.3|8446.3|2
1732197900000|2024-11-21 14:05:00|8471.5|8446.5|8471.7|8446.7|8471.8|8446.8|8471.3|8446.3|9
1732198200000|2024-11-21 14:10:00|8471.8|8446.8|8466.7|8451.7|8472.4|8451.7|8466.7|8446.7|15
1732198800000|2024-11-21 14:20:00|8466.8|8451.8|8471.9|8446.9|8471.9|8451.9|8466.8|8446.9|3
1732199100000|2024-11-21 14:25:00|8472|8447|8467.4|8452.4|8472.2|8452.4|8467.1|8446.4|41
1732199400000|2024-11-21 14:30:00|8467.6|8452.6|8468.3|8453.3|8468.6|8453.6|8467.4|8452.4|17
1732199700000|2024-11-21 14:35:00|8468.4|8453.4|8473.2|8448.2|8473.7|8453.5|8468.2|8448.2|34
1732200000000|2024-11-21 14:40:00|8473.1|8448.1|8467.7|8452.7|8473.2|8452.9|8467.7|8447.8|18
1732200300000|2024-11-21 14:45:00|8467.6|8452.6|8466.3|8451.3|8467.6|8452.6|8466.3|8451.3|30
1732200600000|2024-11-21 14:50:00|8466.4|8451.4|8466.3|8451.3|8466.5|8451.5|8466.3|8451.3|12
1732200900000|2024-11-21 14:55:00|8466.2|8451.2|8471.3|8446.3|8471.5|8451.4|8466.2|8446.2|12
1732201200000|2024-11-21 15:00:00|8471.4|8446.4|8466.3|8451.3|8471.4|8451.4|8466.2|8446.3|29
1732201500000|2024-11-21 15:05:00|8466.2|8451.2|8466.5|8451.5|8466.7|8451.7|8466.2|8451.2|19
1732201800000|2024-11-21 15:10:00|8466.6|8451.6|8466.6|8451.6|8466.6|8451.6|8466.5|8451.5|3
1732202100000|2024-11-21 15:15:00|8466.5|8451.5|8466.5|8451.5|8466.8|8451.8|8466.1|8451.1|29
1732202400000|2024-11-21 15:20:00|8466.7|8451.7|8466.2|8451.2|8466.8|8451.8|8466.2|8451.2|49
1732202700000|2024-11-21 15:25:00|8466.3|8451.3|8466.4|8451.4|8466.5|8451.5|8466.2|8451.2|12
1732203000000|2024-11-21 15:30:00|8466.3|8451.3|8471.4|8446.4|8471.4|8451.6|8466.2|8446.3|10
1732203300000|2024-11-21 15:35:00|8471.3|8446.3|8471.3|8446.3|8471.4|8446.4|8471.3|8446.3|3
1732203600000|2024-11-21 15:40:00|8471.4|8446.4|8471.4|8446.4|8471.4|8446.4|8471.3|8446.3|7
1732203900000|2024-11-21 15:45:00|8471.3|8446.3|8473.5|8448.5|8473.6|8448.6|8471.3|8446.3|44
1732204200000|2024-11-21 15:50:00|8473.7|8448.7|8473.9|8448.9|8474.1|8449.1|8473.7|8448.7|12
1732204800000|2024-11-21 16:00:00|8473.7|8448.7|8474.1|8449.1|8474.1|8449.1|8473.7|8448.7|5
1732205100000|2024-11-21 16:05:00|8474.3|8449.3|8474.3|8449.3|8474.3|8449.3|8474.3|8449.3|1
1732205400000|2024-11-21 16:10:00|8474.2|8449.2|8473.7|8448.7|8474.2|8449.2|8473.7|8448.7|8
1732205700000|2024-11-21 16:15:00|8473.8|8448.8|8475.3|8450.3|8475.4|8450.4|8473.7|8448.7|26
1732206000000|2024-11-21 16:20:00|8475.5|8450.5|8475.9|8450.9|8476.3|8451.3|8475.5|8450.5|18
1732206300000|2024-11-21 16:25:00|8476|8451|8475.6|8450.6|8476|8451|8475.5|8450.5|17
1732206900000|2024-11-21 16:35:00|8475.3|8450.3|8475.2|8450.2|8475.3|8450.3|8474.9|8449.9|31
1732207200000|2024-11-21 16:40:00|8475.3|8450.3|8475.4|8450.4|8475.7|8450.7|8475.3|8450.3|9
1732207500000|2024-11-21 16:45:00|8475.3|8450.3|8475.4|8450.4|8475.8|8450.8|8475.3|8450.3|56
1732207800000|2024-11-21 16:50:00|8475.5|8450.5|8475.7|8450.7|8475.7|8450.7|8475.4|8450.4|32
1732208100000|2024-11-21 16:55:00|8475.8|8450.8|8475.9|8450.9|8475.9|8450.9|8475.7|8450.7|4
1732208400000|2024-11-21 17:00:00|8476|8451|8476.8|8451.8|8476.8|8451.8|8476|8451|19
1732208700000|2024-11-21 17:05:00|8477|8452|8471.9|8456.9|8477.1|8457|8471.9|8451.9|6
1732209000000|2024-11-21 17:10:00|8471.8|8456.8|8471.8|8456.8|8472|8457|8471.3|8456.3|59
1732209300000|2024-11-21 17:15:00|8471.9|8456.9|8476.7|8451.7|8477|8457.3|8471.9|8451.7|20
1732209600000|2024-11-21 17:20:00|8476.6|8451.6|8475.7|8450.7|8476.7|8451.7|8475.6|8450.6|21
1732209900000|2024-11-21 17:25:00|8475.9|8450.9|8475.5|8450.5|8476.3|8451.3|8475.1|8450.1|18
1732210200000|2024-11-21 17:30:00|8475.4|8450.4|8475.1|8450.1|8475.4|8450.4|8474.9|8449.9|18
1732210500000|2024-11-21 17:35:00|8475|8450|8474.7|8449.7|8475.1|8450.1|8474.6|8449.6|27
1732210800000|2024-11-21 17:40:00|8474.6|8449.6|8474.1|8449.1|8474.8|8449.8|8474.1|8449.1|17
1732211400000|2024-11-21 17:50:00|8474.2|8449.2|8473.8|8448.8|8474.2|8449.2|8473.7|8448.7|12
1732211700000|2024-11-21 17:55:00|8473.7|8448.7|8473.9|8448.9|8474|8449|8473.7|8448.7|9
1732212000000|2024-11-21 18:00:00|8474|8449|8474.7|8449.7|8474.7|8449.7|8473.9|8448.9|26
1732212300000|2024-11-21 18:05:00|8474.8|8449.8|8475.4|8450.4|8475.5|8450.5|8474.7|8449.7|22
1732212600000|2024-11-21 18:10:00|8475.5|8450.5|8475.5|8450.5|8475.5|8450.5|8475.5|8450.5|1
1732212900000|2024-11-21 18:15:00|8475.3|8450.3|8474.7|8449.7|8475.3|8450.3|8474.7|8449.7|6
1732213200000|2024-11-21 18:20:00|8474.8|8449.8|8474.8|8449.8|8474.8|8449.8|8474.8|8449.8|1
1732213800000|2024-11-21 18:30:00|8474.7|8449.7|8474.7|8449.7|8474.8|8449.8|8474.7|8449.7|11
1732214100000|2024-11-21 18:35:00|8474.8|8449.8|8475|8450|8475.2|8450.2|8474.7|8449.7|16
1732214400000|2024-11-21 18:40:00|8475.1|8450.1|8474.8|8449.8|8475.1|8450.1|8474.7|8449.7|6
1732215000000|2024-11-21 18:50:00|8474.7|8449.7|8473.8|8448.8|8474.8|8449.8|8473.8|8448.8|10
1732215300000|2024-11-21 18:55:00|8473.9|8448.9|8473.9|8448.9|8473.9|8448.9|8473.8|8448.8|25
1732215600000|2024-11-21 19:00:00|8473.8|8448.8|8473.9|8448.9|8473.9|8448.9|8473.8|8448.8|4
1732216200000|2024-11-21 19:10:00|8474|8449|8474|8449|8474|8449|8473.9|8448.9|5
1732216800000|2024-11-21 19:20:00|8473.9|8448.9|8473.9|8448.9|8473.9|8448.9|8473.9|8448.9|1
1732217100000|2024-11-21 19:25:00|8473.8|8448.8|8473.9|8448.9|8473.9|8448.9|8473.8|8448.8|2
1732218900000|2024-11-21 19:55:00|8474.1|8449.1|8474.9|8449.9|8475|8450|8474.1|8449.1|8
1732219200000|2024-11-21 20:00:00|8475|8450|8475.3|8450.3|8475.3|8450.3|8475|8450|2
1732219800000|2024-11-21 20:10:00|8475.1|8450.1|8475.4|8450.4|8475.7|8450.7|8475|8450|11
1732220100000|2024-11-21 20:15:00|8475|8450|8475|8450|8475.3|8450.3|8474.7|8449.7|11
1732222200000|2024-11-21 20:50:00|8474.7|8449.7|8474.9|8449.9|8474.9|8449.9|8474.5|8449.5|32
1732222500000|2024-11-21 20:55:00|8474.8|8449.8|8473.7|8448.7|8474.9|8449.9|8473.7|8448.7|26
1732222800000|2024-11-21 21:00:00|8473.6|8448.6|8473.3|8448.3|8473.6|8448.6|8473.3|8448.3|4
1732223100000|2024-11-21 21:05:00|8473.2|8448.2|8473.2|8448.2|8473.2|8448.2|8473.2|8448.2|1
1732223400000|2024-11-21 21:10:00|8473.3|8448.3|8474|8449|8474|8449|8472.9|8447.9|15
1732223700000|2024-11-21 21:15:00|8474.2|8449.2|8474.2|8449.2|8474.2|8449.2|8474.2|8449.2|1
1732225200000|2024-11-21 21:40:00|8474.1|8449.1|8474.1|8449.1|8474.1|8449.1|8474.1|8449.1|1
1732225500000|2024-11-21 21:45:00|8473.4|8448.4|8473.5|8448.5|8473.6|8448.6|8473.4|8448.4|6
1732237200000|2024-11-22 01:00:00|8474.7|8449.7|8476.6|8451.6|8477|8452|8474.6|8449.6|30
1732237500000|2024-11-22 01:05:00|8476.7|8451.7|8476.4|8451.4|8476.7|8451.7|8476.2|8451.2|12
1732237800000|2024-11-22 01:10:00|8476.2|8451.2|8474.8|8449.8|8476.2|8451.2|8474.5|8449.5|13
1732240800000|2024-11-22 02:00:00|8475.1|8450.1|8475|8450|8475.1|8450.1|8475|8450|2
1732241700000|2024-11-22 02:15:00|8474.5|8449.5|8474.8|8449.8|8474.8|8449.8|8474.2|8449.2|8
1732242900000|2024-11-22 02:35:00|8474.7|8449.7|8474.9|8449.9|8475|8450|8474.7|8449.7|5
1732243200000|2024-11-22 02:40:00|8475|8450|8474.9|8449.9|8475|8450|8474.9|8449.9|2
1732243500000|2024-11-22 02:45:00|8475|8450|8475.1|8450.1|8475.1|8450.1|8475|8450|2
1732244400000|2024-11-22 03:00:00|8475|8450|8475.1|8450.1|8475.1|8450.1|8475|8450|2
1732244700000|2024-11-22 03:05:00|8474.4|8449.4|8474.3|8449.3|8474.4|8449.4|8474.3|8449.3|4
1732245000000|2024-11-22 03:10:00|8469.3|8454.3|8469.3|8454.3|8469.3|8454.3|8469.3|8454.3|1
1732245300000|2024-11-22 03:15:00|8469.5|8454.5|8469.3|8454.3|8470|8455|8469.3|8454.3|12
1732245600000|2024-11-22 03:20:00|8469.2|8454.2|8468.5|8453.5|8469.4|8454.4|8468.3|8453.3|49
1732245900000|2024-11-22 03:25:00|8468.4|8453.4|8475|8450|8475.2|8455.3|8468.3|8450|34
1732246200000|2024-11-22 03:30:00|8474.9|8449.9|8469.7|8454.7|8474.9|8454.8|8468.8|8449.3|28
1732246500000|2024-11-22 03:35:00|8469.8|8454.8|8469.1|8454.1|8469.8|8454.8|8468.7|8453.7|40
1732246800000|2024-11-22 03:40:00|8469.2|8454.2|8469.7|8454.7|8469.8|8454.8|8469.1|8454.1|31
1732247100000|2024-11-22 03:45:00|8469.8|8454.8|8468.8|8453.8|8474.3|8454.8|8468.7|8448.7|42
1732247400000|2024-11-22 03:50:00|8469|8454|8469|8454|8469.4|8454.4|8468.8|8453.8|20
1732247700000|2024-11-22 03:55:00|8468.9|8453.9|8468.8|8453.8|8469|8454|8468.2|8453.2|21
1732248000000|2024-11-22 04:00:00|8468.9|8453.9|8469.3|8454.3|8469.3|8454.3|8468.7|8453.7|8
1732248300000|2024-11-22 04:05:00|8469.1|8454.1|8468.7|8453.7|8469.1|8454.1|8468.3|8453.3|22
1732248600000|2024-11-22 04:10:00|8468.8|8453.8|8468.8|8453.8|8468.8|8453.8|8468.8|8453.8|1
1732248900000|2024-11-22 04:15:00|8468.7|8453.7|8468.7|8453.7|8468.8|8453.8|8468.6|8453.6|5
1732249500000|2024-11-22 04:25:00|8468.8|8453.8|8469|8454|8469.2|8454.2|8468.8|8453.8|8
1732249800000|2024-11-22 04:30:00|8468.9|8453.9|8468.7|8453.7|8468.9|8453.9|8468.7|8453.7|3
1732250100000|2024-11-22 04:35:00|8468.9|8453.9|8469.1|8454.1|8469.1|8454.1|8468.9|8453.9|11
1732250400000|2024-11-22 04:40:00|8469|8454|8468.7|8453.7|8469|8454|8468.7|8453.7|6
1732251000000|2024-11-22 04:50:00|8468.6|8453.6|8468.7|8453.7|8468.7|8453.7|8468.6|8453.6|10
1732251300000|2024-11-22 04:55:00|8468.8|8453.8|8468.6|8453.6|8468.8|8453.8|8468.6|8453.6|9
1732251600000|2024-11-22 05:00:00|8468.5|8453.5|8468.8|8453.8|8468.8|8453.8|8468.5|8453.5|8
1732251900000|2024-11-22 05:05:00|8468.7|8453.7|8468.8|8453.8|8468.8|8453.8|8468.7|8453.7|4
1732252200000|2024-11-22 05:10:00|8468.7|8453.7|8468.7|8453.7|8468.7|8453.7|8468.7|8453.7|1
1732252500000|2024-11-22 05:15:00|8468.8|8453.8|8468.7|8453.7|8468.8|8453.8|8468.7|8453.7|6
1732252800000|2024-11-22 05:20:00|8468.9|8453.9|8468.8|8453.8|8469|8454|8468.8|8453.8|4
1732253100000|2024-11-22 05:25:00|8468.7|8453.7|8468.7|8453.7|8468.8|8453.8|8468.7|8453.7|3
1732253400000|2024-11-22 05:30:00|8468.8|8453.8|8468.8|8453.8|8468.9|8453.9|8468.8|8453.8|5
1732253700000|2024-11-22 05:35:00|8468.7|8453.7|8468.8|8453.8|8468.8|8453.8|8468.7|8453.7|2
1732254000000|2024-11-22 05:40:00|8468.6|8453.6|8468.7|8453.7|8468.8|8453.8|8468.6|8453.6|3
1732254300000|2024-11-22 05:45:00|8468.8|8453.8|8469|8454|8469|8454|8468.8|8453.8|3
1732254600000|2024-11-22 05:50:00|8469.2|8454.2|8469|8454|8469.2|8454.2|8468.8|8453.8|5
1732254900000|2024-11-22 05:55:00|8468.9|8453.9|8468.7|8453.7|8469|8454|8468.6|8453.6|22
1732255200000|2024-11-22 06:00:00|8468.9|8453.9|8468.7|8453.7|8468.9|8453.9|8468.6|8453.6|7
1732255500000|2024-11-22 06:05:00|8468.6|8453.6|8468.7|8453.7|8468.8|8453.8|8468.5|8453.5|7
1732255800000|2024-11-22 06:10:00|8468.8|8453.8|8468.8|8453.8|8468.8|8453.8|8468.8|8453.8|1
1732256100000|2024-11-22 06:15:00|8468.7|8453.7|8468.8|8453.8|8468.8|8453.8|8468.6|8453.6|8
1732256400000|2024-11-22 06:20:00|8468.9|8453.9|8468.8|8453.8|8468.9|8453.9|8468.8|8453.8|2
1732256700000|2024-11-22 06:25:00|8468.7|8453.7|8468.7|8453.7|8468.7|8453.7|8468.7|8453.7|1
1732257000000|2024-11-22 06:30:00|8468.6|8453.6|8468.3|8453.3|8468.7|8453.7|8468.3|8453.3|4
1732257300000|2024-11-22 06:35:00|8468.5|8453.5|8468.5|8453.5|8468.5|8453.5|8468.5|8453.5|1
1732257600000|2024-11-22 06:40:00|8468.6|8453.6|8468.7|8453.7|8468.8|8453.8|8468.5|8453.5|17
1732257900000|2024-11-22 06:45:00|8468.5|8453.5|8468.5|8453.5|8468.7|8453.7|8468.3|8453.3|9
1732258200000|2024-11-22 06:50:00|8468.6|8453.6|8468.5|8453.5|8468.6|8453.6|8468.5|8453.5|32
1732258500000|2024-11-22 06:55:00|8468.3|8453.3|8468.3|8453.3|8468.6|8453.6|8467.7|8452.7|27
1732258800000|2024-11-22 07:00:00|8468.4|8453.4|8469.1|8454.1|8469.4|8454.4|8468.3|8453.3|53
1732259100000|2024-11-22 07:05:00|8469.3|8454.3|8469.5|8454.5|8469.5|8454.5|8469.3|8454.3|9
1732259400000|2024-11-22 07:10:00|8469.6|8454.6|8469.6|8454.6|8469.8|8454.8|8469.3|8454.3|29
1732259700000|2024-11-22 07:15:00|8469.7|8454.7|8469.7|8454.7|8469.7|8454.7|8469.6|8454.6|5
1732260000000|2024-11-22 07:20:00|8469.5|8454.5|8469.3|8454.3|8469.5|8454.5|8469.2|8454.2|7
1732260300000|2024-11-22 07:25:00|8469.2|8454.2|8468.9|8453.9|8469.2|8454.2|8468.9|8453.9|10
1732260600000|2024-11-22 07:30:00|8469.1|8454.1|8469.3|8454.3|8469.3|8454.3|8469.1|8454.1|3
1732260900000|2024-11-22 07:35:00|8469.4|8454.4|8469.2|8454.2|8469.4|8454.4|8469.2|8454.2|4
1732261200000|2024-11-22 07:40:00|8469.3|8454.3|8469.3|8454.3|8469.4|8454.4|8469.2|8454.2|11
1732261500000|2024-11-22 07:45:00|8469.2|8454.2|8468.9|8453.9|8469.2|8454.2|8468.7|8453.7|14
1732261800000|2024-11-22 07:50:00|8469|8454|8468.7|8453.7|8469.2|8454.2|8468.5|8453.5|9
1732262100000|2024-11-22 07:55:00|8468.8|8453.8|8469|8454|8469.1|8454.1|8468.8|8453.8|4
1732262400000|2024-11-22 08:00:00|8468.9|8453.9|8468.9|8453.9|8469|8454|8468.8|8453.8|9
1732262700000|2024-11-22 08:05:00|8469|8454|8469|8454|8469.1|8454.1|8468.9|8453.9|9
1732263000000|2024-11-22 08:10:00|8469.1|8454.1|8468.5|8453.5|8469.1|8454.1|8468.5|8453.5|15
1732263300000|2024-11-22 08:15:00|8468.6|8453.6|8468.6|8453.6|8468.9|8453.9|8468.5|8453.5|23
1732263600000|2024-11-22 08:20:00|8468.5|8453.5|8468.5|8453.5|8468.6|8453.6|8468.5|8453.5|3
1732263900000|2024-11-22 08:25:00|8468.3|8453.3|8467.6|8452.6|8468.3|8453.3|8467.5|8452.5|14
1732264200000|2024-11-22 08:30:00|8467.7|8452.7|8466.3|8451.3|8467.7|8452.7|8466.1|8451.1|34
1732264500000|2024-11-22 08:35:00|8466.4|8451.4|8464.1|8449.1|8466.5|8451.5|8463.9|8448.9|48
1732264800000|2024-11-22 08:40:00|8464|8449|8465|8450|8465.2|8450.2|8463.3|8448.3|53
1732265100000|2024-11-22 08:45:00|8465.1|8450.1|8465.1|8450.1|8465.2|8450.2|8465|8450|5
1732265400000|2024-11-22 08:50:00|8465.2|8450.2|8466.1|8451.1|8466.6|8451.6|8465.2|8450.2|25
1732265700000|2024-11-22 08:55:00|8466.2|8451.2|8471.4|8446.4|8471.5|8451.2|8466.1|8446.2|17
1732266000000|2024-11-22 09:00:00|8471.5|8446.5|8466.8|8451.8|8472.2|8452.2|8466.3|8446.4|52
1732266300000|2024-11-22 09:05:00|8466.7|8451.7|8472.4|8447.4|8472.4|8451.8|8466.5|8446.7|13
1732266600000|2024-11-22 09:10:00|8467.3|8452.3|8470.1|8455.1|8470.2|8455.2|8467.3|8452.3|85
1732266900000|2024-11-22 09:15:00|8470.2|8455.2|8472.7|8447.7|8473.8|8455.3|8469|8447.7|66
1732267200000|2024-11-22 09:20:00|8472.6|8447.6|8472.9|8447.9|8472.9|8447.9|8471.9|8446.9|64
1732267500000|2024-11-22 09:25:00|8473.1|8448.1|8472.3|8447.3|8473.2|8448.2|8471.9|8446.9|48
1732267800000|2024-11-22 09:30:00|8472.4|8447.4|8472.9|8447.9|8472.9|8447.9|8472.4|8447.4|17
1732268100000|2024-11-22 09:35:00|8472.8|8447.8|8471.9|8446.9|8472.8|8447.8|8471.9|8446.9|49
1732268400000|2024-11-22 09:40:00|8472|8447|8466.8|8451.8|8472.1|8452.3|8466.5|8446.7|60
1732268700000|2024-11-22 09:45:00|8466.7|8451.7|8471.3|8446.3|8471.7|8451.8|8466.7|8446.2|12
1732269000000|2024-11-22 09:50:00|8471.4|8446.4|8467.3|8452.3|8471.6|8452.4|8466.6|8446.4|39
1732269300000|2024-11-22 09:55:00|8467.4|8452.4|8466.4|8451.4|8467.6|8452.6|8466.1|8451.1|55
1732269600000|2024-11-22 10:00:00|8466.3|8451.3|8466.3|8451.3|8466.3|8451.3|8466.2|8451.2|3
1732269900000|2024-11-22 10:05:00|8466.4|8451.4|8465.9|8450.9|8466.4|8451.4|8465.8|8450.8|19
1732270200000|2024-11-22 10:10:00|8466|8451|8469.7|8444.7|8469.7|8451|8464.5|8444.2|26
1732270500000|2024-11-22 10:15:00|8469.6|8444.6|8468.4|8443.4|8469.7|8444.7|8468.3|8443.3|34
1732270800000|2024-11-22 10:20:00|8468.5|8443.5|8462.2|8447.2|8468.5|8448.7|8461.9|8443.4|49
1732271100000|2024-11-22 10:25:00|8462.1|8447.1|8462|8447|8467.3|8447.2|8461.9|8441.8|23
1732271400000|2024-11-22 10:30:00|8462.1|8447.1|8462.8|8447.8|8462.8|8447.8|8462|8447|13
1732271700000|2024-11-22 10:35:00|8462.6|8447.6|8461.5|8446.5|8462.6|8447.6|8461.5|8446.5|12
1732272000000|2024-11-22 10:40:00|8461.6|8446.6|8461|8446|8461.6|8446.6|8460.9|8445.9|12
1732272300000|2024-11-22 10:45:00|8460.8|8445.8|8460.2|8445.2|8460.8|8445.8|8460.2|8445.2|8
1732272600000|2024-11-22 10:50:00|8460.3|8445.3|8460.4|8445.4|8460.6|8445.6|8460.3|8445.3|15
1732272900000|2024-11-22 10:55:00|8460.5|8445.5|8460.4|8445.4|8460.5|8445.5|8460.4|8445.4|6
1732273200000|2024-11-22 11:00:00|8460.5|8445.5|8460.8|8445.8|8460.8|8445.8|8459.6|8444.6|23
1732273500000|2024-11-22 11:05:00|8460.7|8445.7|8460.5|8445.5|8461.4|8446.4|8460.3|8445.3|35
1732273800000|2024-11-22 11:10:00|8460.4|8445.4|8466.7|8441.7|8467|8446.3|8460.3|8441.1|34
1732274100000|2024-11-22 11:15:00|8461.8|8446.8|8461.8|8446.8|8461.9|8446.9|8461.4|8446.4|23
1732274400000|2024-11-22 11:20:00|8461.7|8446.7|8461.8|8446.8|8461.8|8446.8|8461.6|8446.6|6
1732274700000|2024-11-22 11:25:00|8461.7|8446.7|8461.4|8446.4|8461.7|8446.7|8461.2|8446.2|21
1732275000000|2024-11-22 11:30:00|8461.5|8446.5|8461.7|8446.7|8461.8|8446.8|8461.5|8446.5|4
1732275300000|2024-11-22 11:35:00|8461.8|8446.8|8461.8|8446.8|8461.9|8446.9|8461.8|8446.8|5
1732275600000|2024-11-22 11:40:00|8461.9|8446.9|8463.2|8448.2|8467.9|8448.2|8461.8|8442.9|12
1732275900000|2024-11-22 11:45:00|8463.4|8448.4|8464.3|8449.3|8464.3|8449.3|8463.4|8448.4|13
1732276200000|2024-11-22 11:50:00|8464.2|8449.2|8463.7|8448.7|8464.3|8449.3|8463.7|8448.7|26
1732276500000|2024-11-22 11:55:00|8463.8|8448.8|8464.2|8449.2|8464.3|8449.3|8463.7|8448.7|6
1732276800000|2024-11-22 12:00:00|8464.1|8449.1|8463.8|8448.8|8464.1|8449.1|8463.7|8448.7|11
1732277100000|2024-11-22 12:05:00|8463.7|8448.7|8463.8|8448.8|8463.8|8448.8|8463.7|8448.7|2
1732277400000|2024-11-22 12:10:00|8463.7|8448.7|8463.8|8448.8|8463.8|8448.8|8463.7|8448.7|4
1732277700000|2024-11-22 12:15:00|8463.9|8448.9|8464.3|8449.3|8464.3|8449.3|8463.8|8448.8|12
1732278000000|2024-11-22 12:20:00|8464.4|8449.4|8464.4|8449.4|8464.5|8449.5|8464.3|8449.3|19
1732278300000|2024-11-22 12:25:00|8464.5|8449.5|8465.1|8450.1|8465.3|8450.3|8464.5|8449.5|27
1732278600000|2024-11-22 12:30:00|8465.2|8450.2|8464.2|8449.2|8469.4|8450.2|8464.2|8444.1|20
1732278900000|2024-11-22 12:35:00|8464.3|8449.3|8465.1|8450.1|8465.4|8450.4|8464.2|8449.2|28
1732279200000|2024-11-22 12:40:00|8465.2|8450.2|8465.2|8450.2|8465.2|8450.2|8465.2|8450.2|1
1732279500000|2024-11-22 12:45:00|8465.1|8450.1|8465.1|8450.1|8465.1|8450.1|8465.1|8450.1|1
1732280100000|2024-11-22 12:55:00|8465.2|8450.2|8465.2|8450.2|8465.4|8450.4|8465|8450|19
1732280400000|2024-11-22 13:00:00|8465.1|8450.1|8464.7|8449.7|8465.1|8450.1|8464.6|8449.6|16
1732280700000|2024-11-22 13:05:00|8464.6|8449.6|8464.6|8449.6|8464.8|8449.8|8464.6|8449.6|12
1732281000000|2024-11-22 13:10:00|8464.7|8449.7|8464.2|8449.2|8464.7|8449.7|8464.2|8449.2|17
1732281300000|2024-11-22 13:15:00|8464.3|8449.3|8464.1|8449.1|8464.3|8449.3|8464|8449|10
1732281600000|2024-11-22 13:20:00|8464|8449|8463.3|8448.3|8464.1|8449.1|8463.2|8448.2|10
1732281900000|2024-11-22 13:25:00|8463.2|8448.2|8463.4|8448.4|8463.4|8448.4|8463|8448|17
1732282200000|2024-11-22 13:30:00|8463.5|8448.5|8463.6|8448.6|8464|8449|8463.5|8448.5|9
1732282500000|2024-11-22 13:35:00|8463.7|8448.7|8464.1|8449.1|8464.1|8449.1|8463.7|8448.7|5
1732282800000|2024-11-22 13:40:00|8464.2|8449.2|8464.4|8449.4|8464.4|8449.4|8464.2|8449.2|11
1732283100000|2024-11-22 13:45:00|8464.3|8449.3|8464.2|8449.2|8464.3|8449.3|8464.2|8449.2|2
1732283400000|2024-11-22 13:50:00|8464.1|8449.1|8464.4|8449.4|8464.4|8449.4|8464.1|8449.1|4
1732283700000|2024-11-22 13:55:00|8464.3|8449.3|8464|8449|8464.3|8449.3|8464|8449|4
1732284000000|2024-11-22 14:00:00|8463.9|8448.9|8464|8449|8464|8449|8463.9|8448.9|6
1732284300000|2024-11-22 14:05:00|8463.9|8448.9|8464|8449|8464|8449|8463.9|8448.9|4
1732284900000|2024-11-22 14:15:00|8464.2|8449.2|8464.3|8449.3|8464.5|8449.5|8464.2|8449.2|12
1732285200000|2024-11-22 14:20:00|8464.4|8449.4|8464.3|8449.3|8464.5|8449.5|8464.3|8449.3|15
1732285500000|2024-11-22 14:25:00|8464.5|8449.5|8464.7|8449.7|8464.7|8449.7|8464.5|8449.5|2
1732285800000|2024-11-22 14:30:00|8464.8|8449.8|8469.8|8444.8|8470.3|8450.2|8464.8|8444.8|10
1732286100000|2024-11-22 14:35:00|8469.9|8444.9|8469.7|8444.7|8470|8445|8469.7|8444.7|8
1732286400000|2024-11-22 14:40:00|8469.8|8444.8|8468.8|8443.8|8469.8|8444.8|8468.7|8443.7|10
1732286700000|2024-11-22 14:45:00|8469.6|8444.6|8465.6|8450.6|8470.3|8450.6|8465.2|8444.3|59
1732287000000|2024-11-22 14:50:00|8470.5|8445.5|8470.6|8445.6|8470.7|8445.7|8470.5|8445.5|4
1732287300000|2024-11-22 14:55:00|8470.7|8445.7|8471.1|8446.1|8471.2|8446.2|8470.7|8445.7|17
1732287600000|2024-11-22 15:00:00|8470.9|8445.9|8470.9|8445.9|8471.1|8446.1|8470.5|8445.5|39
1732287900000|2024-11-22 15:05:00|8470.8|8445.8|8470.8|8445.8|8470.8|8445.8|8470.3|8445.3|38
1732288200000|2024-11-22 15:10:00|8470.9|8445.9|8470.3|8445.3|8470.9|8445.9|8470.3|8445.3|5
1732288500000|2024-11-22 15:15:00|8470.2|8445.2|8470.5|8445.5|8470.5|8445.5|8470.2|8445.2|4
1732288800000|2024-11-22 15:20:00|8470.4|8445.4|8470.3|8445.3|8470.5|8445.5|8470.3|8445.3|4
1732289100000|2024-11-22 15:25:00|8470.4|8445.4|8470.3|8445.3|8470.5|8445.5|8470.3|8445.3|4
1732289400000|2024-11-22 15:30:00|8470.4|8445.4|8470.6|8445.6|8470.7|8445.7|8470.3|8445.3|14
1732289700000|2024-11-22 15:35:00|8470.7|8445.7|8470.3|8445.3|8470.7|8445.7|8470.3|8445.3|35
1732290000000|2024-11-22 15:40:00|8470.4|8445.4|8470.3|8445.3|8470.8|8445.8|8470.2|8445.2|27
1732290300000|2024-11-22 15:45:00|8470.5|8445.5|8470.3|8445.3|8470.7|8445.7|8470.3|8445.3|15
1732290600000|2024-11-22 15:50:00|8470.4|8445.4|8471.1|8446.1|8471.3|8446.3|8470.4|8445.4|38
1732290900000|2024-11-22 15:55:00|8471.2|8446.2|8471.3|8446.3|8471.3|8446.3|8471.1|8446.1|6
1732291200000|2024-11-22 16:00:00|8471.1|8446.1|8471.3|8446.3|8471.3|8446.3|8471.1|8446.1|9
1732291500000|2024-11-22 16:05:00|8471.4|8446.4|8471.2|8446.2|8471.9|8446.9|8471.2|8446.2|9
1732291800000|2024-11-22 16:10:00|8471.1|8446.1|8471|8446|8471.1|8446.1|8470.9|8445.9|4
1732292100000|2024-11-22 16:15:00|8470.9|8445.9|8470.9|8445.9|8470.9|8445.9|8470.9|8445.9|1
1732292400000|2024-11-22 16:20:00|8470.7|8445.7|8470.7|8445.7|8470.9|8445.9|8470.7|8445.7|10
1732292700000|2024-11-22 16:25:00|8470.9|8445.9|8470.7|8445.7|8470.9|8445.9|8470.7|8445.7|3
1732293000000|2024-11-22 16:30:00|8470.6|8445.6|8470.9|8445.9|8471|8446|8470.6|8445.6|7
1732293300000|2024-11-22 16:35:00|8471|8446|8470.7|8445.7|8471|8446|8470.7|8445.7|8
1732293600000|2024-11-22 16:40:00|8470.8|8445.8|8470.9|8445.9|8470.9|8445.9|8470.8|8445.8|2
1732293900000|2024-11-22 16:45:00|8470.8|8445.8|8470.7|8445.7|8470.8|8445.8|8470.6|8445.6|4
1732294200000|2024-11-22 16:50:00|8470.8|8445.8|8471|8446|8471.1|8446.1|8470.8|8445.8|5
1732294500000|2024-11-22 16:55:00|8470.9|8445.9|8470.2|8445.2|8471|8446|8470.1|8445.1|18
1732294800000|2024-11-22 17:00:00|8470|8445|8469.9|8444.9|8470.1|8445.1|8469.5|8444.5|15
1732295100000|2024-11-22 17:05:00|8469.8|8444.8|8470|8445|8470|8445|8469.7|8444.7|9
1732295400000|2024-11-22 17:10:00|8469.9|8444.9|8469.9|8444.9|8470|8445|8469.7|8444.7|47
1732295700000|2024-11-22 17:15:00|8470|8445|8469.9|8444.9|8470|8445|8469.8|8444.8|13
1732296000000|2024-11-22 17:20:00|8470|8445|8469.9|8444.9|8470|8445|8469.8|8444.8|32
1732296300000|2024-11-22 17:25:00|8469.8|8444.8|8470.1|8445.1|8470.1|8445.1|8469.7|8444.7|12
1732296600000|2024-11-22 17:30:00|8470.2|8445.2|8470|8445|8470.2|8445.2|8470|8445|17
1732296900000|2024-11-22 17:35:00|8469.9|8444.9|8470|8445|8470|8445|8469.9|8444.9|6
1732297200000|2024-11-22 17:40:00|8469.9|8444.9|8469.7|8444.7|8470|8445|8469.6|8444.6|23
1732297500000|2024-11-22 17:45:00|8469.5|8444.5|8469|8444|8469.5|8444.5|8469|8444|7
1732297800000|2024-11-22 17:50:00|8469.2|8444.2|8469.6|8444.6|8469.7|8444.7|8469.2|8444.2|12
1732298100000|2024-11-22 17:55:00|8469.5|8444.5|8469.3|8444.3|8469.5|8444.5|8469.2|8444.2|6
1732298400000|2024-11-22 18:00:00|8469.4|8444.4|8469.4|8444.4|8469.4|8444.4|8468.9|8443.9|10
1732298700000|2024-11-22 18:05:00|8469.3|8444.3|8469.3|8444.3|8469.4|8444.4|8469.1|8444.1|17
1732299000000|2024-11-22 18:10:00|8469.2|8444.2|8469.3|8444.3|8469.3|8444.3|8469.2|8444.2|2
1732300500000|2024-11-22 18:35:00|8469.2|8444.2|8468.8|8443.8|8469.2|8444.2|8468.7|8443.7|5
1732301100000|2024-11-22 18:45:00|8468.7|8443.7|8468.3|8443.3|8468.7|8443.7|8468.3|8443.3|4
1732301700000|2024-11-22 18:55:00|8468.4|8443.4|8468.6|8443.6|8468.6|8443.6|8468.4|8443.4|2
1732302600000|2024-11-22 19:10:00|8468.7|8443.7|8468.8|8443.8|8468.8|8443.8|8468.7|8443.7|2
1732302900000|2024-11-22 19:15:00|8468.9|8443.9|8468.4|8443.4|8468.9|8443.9|8468.4|8443.4|18
1732303200000|2024-11-22 19:20:00|8468.3|8443.3|8467.6|8442.6|8468.3|8443.3|8467.5|8442.5|12
1732303500000|2024-11-22 19:25:00|8467.8|8442.8|8467.8|8442.8|8467.8|8442.8|8467.8|8442.8|1
1732303800000|2024-11-22 19:30:00|8468|8443|8468|8443|8468.3|8443.3|8468|8443|4
1732304100000|2024-11-22 19:35:00|8468.1|8443.1|8468.6|8443.6|8468.6|8443.6|8468|8443|6
1732304400000|2024-11-22 19:40:00|8468.4|8443.4|8468.3|8443.3|8468.4|8443.4|8468.3|8443.3|2
1732304700000|2024-11-22 19:45:00|8468.5|8443.5|8468.3|8443.3|8468.6|8443.6|8468.3|8443.3|3
1732306800000|2024-11-22 20:20:00|8468.2|8443.2|8468.1|8443.1|8468.2|8443.2|8467.9|8442.9|3
1732307100000|2024-11-22 20:25:00|8467.8|8442.8|8468|8443|8468.2|8443.2|8467.8|8442.8|12
1732307400000|2024-11-22 20:30:00|8468.1|8443.1|8468|8443|8468.1|8443.1|8468|8443|4
1732307700000|2024-11-22 20:35:00|8468.6|8443.6|8469.6|8444.6|8469.7|8444.7|8468.6|8443.6|13
1732308000000|2024-11-22 20:40:00|8469.4|8444.4|8469.6|8444.6|8469.6|8444.6|8469.3|8444.3|4
1732308600000|2024-11-22 20:50:00|8469.5|8444.5|8469.3|8444.3|8469.6|8444.6|8469.3|8444.3|7
1732308900000|2024-11-22 20:55:00|8469.1|8444.1|8469|8444|8469.3|8444.3|8468.9|8443.9|8
1732309200000|2024-11-22 21:00:00|8469.3|8444.3|8468.9|8443.9|8469.3|8444.3|8468.7|8443.7|16
1732309500000|2024-11-22 21:05:00|8468.8|8443.8|8467.9|8442.9|8468.9|8443.9|8467.9|8442.9|14
1732309800000|2024-11-22 21:10:00|8468|8443|8467.9|8442.9|8468.1|8443.1|8467.7|8442.7|8
1732310400000|2024-11-22 21:20:00|8467.7|8442.7|8467.7|8442.7|8467.7|8442.7|8467.7|8442.7|1
1732311000000|2024-11-22 21:30:00|8467.8|8442.8|8467.5|8442.5|8467.8|8442.8|8467.5|8442.5|2
1732311300000|2024-11-22 21:35:00|8468.1|8443.1|8468.1|8443.1|8468.1|8443.1|8468.1|8443.1|1
1732496400000|2024-11-25 01:00:00|8466.9|8441.9|8467.3|8442.3|8467.3|8442.3|8466.9|8441.9|2
1732496700000|2024-11-25 01:05:00|8467|8442|8464.9|8439.9|8467.8|8442.8|8464.9|8439.9|34
1732497000000|2024-11-25 01:10:00|8465.6|8440.6|8466.6|8441.6|8466.8|8441.8|8464.1|8439.1|42
1732498200000|2024-11-25 01:30:00|8463.5|8438.5|8465.7|8440.7|8466.1|8441.1|8463.5|8438.5|12
1732498500000|2024-11-25 01:35:00|8465.4|8440.4|8465.3|8440.3|8465.7|8440.7|8464.5|8439.5|8
1732498800000|2024-11-25 01:40:00|8465.6|8440.6|8465.3|8440.3|8465.6|8440.6|8465.1|8440.1|17
1732499100000|2024-11-25 01:45:00|8466.2|8441.2|8465.8|8440.8|8466.6|8441.6|8465.1|8440.1|22
1732499400000|2024-11-25 01:50:00|8465.4|8440.4|8466.3|8441.3|8467.2|8442.2|8465.4|8440.4|23
1732499700000|2024-11-25 01:55:00|8466.2|8441.2|8466.6|8441.6|8466.6|8441.6|8466.2|8441.2|3
1732500000000|2024-11-25 02:00:00|8465.6|8440.6|8465.8|8440.8|8467|8442|8465.6|8440.6|23
1732500300000|2024-11-25 02:05:00|8466.8|8441.8|8465.5|8440.5|8466.8|8441.8|8465.5|8440.5|18
1732500600000|2024-11-25 02:10:00|8465.6|8440.6|8463.9|8438.9|8465.6|8440.6|8463.9|8438.9|7
1732500900000|2024-11-25 02:15:00|8464|8439|8462.9|8437.9|8464|8439|8461.3|8436.3|42
1732501200000|2024-11-25 02:20:00|8463|8438|8462|8437|8463.4|8438.4|8460.9|8435.9|37
1732501500000|2024-11-25 02:25:00|8461.9|8436.9|8461.6|8436.6|8462|8437|8460.7|8435.7|19
1732501800000|2024-11-25 02:30:00|8462.2|8437.2|8461|8436|8462.2|8437.2|8461|8436|5
1732502100000|2024-11-25 02:35:00|8461.1|8436.1|8462.6|8437.6|8462.8|8437.8|8461.1|8436.1|8
1732502400000|2024-11-25 02:40:00|8462.7|8437.7|8463.2|8438.2|8463.2|8438.2|8462.7|8437.7|6
1732502700000|2024-11-25 02:45:00|8463.1|8438.1|8463.1|8438.1|8463.1|8438.1|8462.9|8437.9|4
1732503000000|2024-11-25 02:50:00|8463|8438|8462.9|8437.9|8463|8438|8462.9|8437.9|4
1732503300000|2024-11-25 02:55:00|8463|8438|8457.7|8442.7|8463.3|8442.8|8457.7|8437.8|9
1732503600000|2024-11-25 03:00:00|8457.6|8442.6|8457.7|8442.7|8457.7|8442.7|8457.6|8442.6|2
1732503900000|2024-11-25 03:05:00|8457.6|8442.6|8457.7|8442.7|8457.7|8442.7|8457.6|8442.6|2
1732504200000|2024-11-25 03:10:00|8457.8|8442.8|8457.7|8442.7|8457.8|8442.8|8457.7|8442.7|2
1732504500000|2024-11-25 03:15:00|8457.5|8442.5|8457.1|8442.1|8457.5|8442.5|8457.1|8442.1|4
1732504800000|2024-11-25 03:20:00|8457|8442|8457.2|8442.2|8457.4|8442.4|8456.8|8441.8|16
1732505100000|2024-11-25 03:25:00|8457.1|8442.1|8457|8442|8457.1|8442.1|8456.9|8441.9|4
1732505400000|2024-11-25 03:30:00|8456.8|8441.8|8457|8442|8461.6|8442.2|8456|8436|26
1732505700000|2024-11-25 03:35:00|8457.3|8442.3|8457.2|8442.2|8457.5|8442.5|8457.2|8442.2|23
1732506000000|2024-11-25 03:40:00|8462.2|8437.2|8462.1|8437.1|8462.2|8437.2|8461.9|8436.9|8
1732506300000|2024-11-25 03:45:00|8462.2|8437.2|8462.2|8437.2|8462.5|8437.5|8462.2|8437.2|25
1732506600000|2024-11-25 03:50:00|8462.4|8437.4|8461.7|8436.7|8462.4|8437.4|8461.6|8436.6|41
1732506900000|2024-11-25 03:55:00|8461.6|8436.6|8460.7|8435.7|8461.6|8436.6|8460.6|8435.6|12
1732507200000|2024-11-25 04:00:00|8460.6|8435.6|8455.8|8440.8|8460.7|8441.1|8454.3|8434.2|62
1732507500000|2024-11-25 04:05:00|8455.7|8440.7|8456.3|8441.3|8461.9|8442|8455.7|8436.3|35
1732507800000|2024-11-25 04:10:00|8456.2|8441.2|8456|8441|8456.4|8441.4|8455.8|8440.8|15
1732508100000|2024-11-25 04:15:00|8456.1|8441.1|8456.1|8441.1|8456.1|8441.1|8455.9|8440.9|12
1732508400000|2024-11-25 04:20:00|8456.2|8441.2|8455.2|8440.2|8456.2|8441.2|8455.1|8440.1|12
1732508700000|2024-11-25 04:25:00|8455.1|8440.1|8452.9|8437.9|8455.1|8440.1|8452.8|8437.8|53
1732509000000|2024-11-25 04:30:00|8452.8|8437.8|8453.3|8438.3|8453.5|8438.5|8452.6|8437.6|32
1732509300000|2024-11-25 04:35:00|8453.4|8438.4|8453.3|8438.3|8453.4|8438.4|8453.3|8438.3|4
1732509600000|2024-11-25 04:40:00|8453.4|8438.4|8453.5|8438.5|8453.5|8438.5|8453.3|8438.3|10
1732509900000|2024-11-25 04:45:00|8453.4|8438.4|8453.8|8438.8|8453.8|8438.8|8453.4|8438.4|16
1732510200000|2024-11-25 04:50:00|8453.7|8438.7|8453.7|8438.7|8453.8|8438.8|8453.7|8438.7|5
1732510500000|2024-11-25 04:55:00|8453.8|8438.8|8453.7|8438.7|8453.8|8438.8|8453.6|8438.6|8
1732510800000|2024-11-25 05:00:00|8453.6|8438.6|8455.7|8430.7|8457.6|8438.8|8449.9|8429.8|67
1732511100000|2024-11-25 05:05:00|8455.8|8430.8|8455.1|8430.1|8456|8436|8450.1|8429.9|61
1732511400000|2024-11-25 05:10:00|8454.9|8429.9|8450.2|8435.2|8455.1|8435.2|8449.6|8429.9|46
1732511700000|2024-11-25 05:15:00|8450|8435|8449.8|8434.8|8450.2|8435.2|8449.6|8434.6|27
1732512000000|2024-11-25 05:20:00|8449.7|8434.7|8449.6|8434.6|8450.2|8435.2|8449.5|8434.5|25
1732512300000|2024-11-25 05:25:00|8449.7|8434.7|8450.4|8435.4|8450.6|8435.6|8449.6|8434.6|19
1732512600000|2024-11-25 05:30:00|8450.3|8435.3|8455.3|8430.3|8455.7|8435.8|8450.1|8430.2|29
1732512900000|2024-11-25 05:35:00|8455.2|8430.2|8456.2|8431.2|8456.3|8431.3|8455.2|8430.2|19
1732513200000|2024-11-25 05:40:00|8456.1|8431.1|8456.2|8431.2|8456.4|8431.4|8455.9|8430.9|13
1732513500000|2024-11-25 05:45:00|8456.1|8431.1|8457.2|8432.2|8457.3|8432.3|8456.1|8431.1|11
1732513800000|2024-11-25 05:50:00|8457.1|8432.1|8457.2|8432.2|8457.2|8432.2|8457.1|8432.1|4
1732514100000|2024-11-25 05:55:00|8457.1|8432.1|8453.7|8428.7|8457.2|8432.2|8453.2|8428.2|59
1732514400000|2024-11-25 06:00:00|8453.6|8428.6|8451.6|8426.6|8453.7|8428.7|8451.4|8426.4|85
1732514700000|2024-11-25 06:05:00|8451.7|8426.7|8447.6|8432.6|8452.2|8433.1|8446.8|8426.6|27
1732515000000|2024-11-25 06:10:00|8447.5|8432.5|8446.8|8431.8|8447.5|8432.5|8446.8|8431.8|12
1732515300000|2024-11-25 06:15:00|8446.7|8431.7|8447.2|8432.2|8452|8432.2|8446.6|8427|18
1732515600000|2024-11-25 06:20:00|8447.3|8432.3|8446.9|8431.9|8447.9|8432.9|8446.6|8431.6|30
1732515900000|2024-11-25 06:25:00|8447|8432|8447|8432|8447.3|8432.3|8446.8|8431.8|28
1732516200000|2024-11-25 06:30:00|8447.1|8432.1|8452.7|8427.7|8452.8|8433|8447.1|8427.7|34
1732516500000|2024-11-25 06:35:00|8452.6|8427.6|8452.1|8427.1|8452.8|8427.8|8451.8|8426.8|25
1732516800000|2024-11-25 06:40:00|8452|8427|8446.7|8431.7|8452.1|8431.7|8446.6|8426.5|21
1732517100000|2024-11-25 06:45:00|8446.6|8431.6|8447.2|8432.2|8447.8|8432.8|8446.6|8431.6|27
1732517400000|2024-11-25 06:50:00|8447.3|8432.3|8446.7|8431.7|8447.7|8432.7|8446.5|8431.5|36
1732517700000|2024-11-25 06:55:00|8446.9|8431.9|8446.6|8431.6|8447.2|8432.2|8446.5|8431.5|25
1732518000000|2024-11-25 07:00:00|8446.5|8431.5|8447.2|8432.2|8447.2|8432.2|8446.5|8431.5|23
1732518300000|2024-11-25 07:05:00|8447.3|8432.3|8449.2|8434.2|8453.7|8434.8|8447.3|8428.4|50
1732518600000|2024-11-25 07:10:00|8449.1|8434.1|8454.4|8429.4|8454.4|8434.2|8449.1|8429.1|13
1732518900000|2024-11-25 07:15:00|8454.3|8429.3|8453.8|8428.8|8454.3|8429.3|8453.6|8428.6|44
1732519200000|2024-11-25 07:20:00|8453.7|8428.7|8448.8|8433.8|8453.9|8433.9|8448.8|8428.7|9
1732519500000|2024-11-25 07:25:00|8449|8434|8450.1|8435.1|8450.2|8435.2|8449|8434|17
1732519800000|2024-11-25 07:30:00|8450|8435|8450.7|8435.7|8450.8|8435.8|8449.9|8434.9|47
1732520100000|2024-11-25 07:35:00|8450.8|8435.8|8450.5|8435.5|8450.9|8435.9|8450.5|8435.5|17
1732520400000|2024-11-25 07:40:00|8450.4|8435.4|8449.8|8434.8|8450.4|8435.4|8449.8|8434.8|11
1732520700000|2024-11-25 07:45:00|8450|8435|8450.7|8435.7|8451.2|8436.2|8449.9|8434.9|22
1732521000000|2024-11-25 07:50:00|8450.6|8435.6|8451.5|8436.5|8451.5|8436.5|8450.6|8435.6|15
1732521300000|2024-11-25 07:55:00|8451.6|8436.6|8451|8436|8452.2|8437.2|8451|8436|53
1732521600000|2024-11-25 08:00:00|8450.9|8435.9|8451.4|8436.4|8455.6|8436.4|8450.3|8430.5|43
1732521900000|2024-11-25 08:05:00|8451.5|8436.5|8452|8437|8452.2|8437.2|8451.5|8436.5|22
1732522200000|2024-11-25 08:10:00|8452.1|8437.1|8450.9|8435.9|8452.1|8437.1|8450.9|8435.9|37
1732522500000|2024-11-25 08:15:00|8450.8|8435.8|8449.2|8434.2|8454.4|8435.8|8448.7|8428.7|50
1732522800000|2024-11-25 08:20:00|8449|8434|8447.2|8432.2|8449|8434|8446.9|8431.9|45
1732523100000|2024-11-25 08:25:00|8452.2|8427.2|8446.8|8431.8|8452.7|8433|8446.8|8427.2|32
1732523400000|2024-11-25 08:30:00|8447.6|8432.6|8447.7|8432.7|8447.8|8432.8|8447.5|8432.5|12
1732523700000|2024-11-25 08:35:00|8447.6|8432.6|8447.7|8432.7|8447.8|8432.8|8447.6|8432.6|10
1732524000000|2024-11-25 08:40:00|8447.6|8432.6|8447.3|8432.3|8447.7|8432.7|8446.7|8431.7|26
1732524300000|2024-11-25 08:45:00|8447.4|8432.4|8447.9|8432.9|8448|8433|8447.4|8432.4|12
1732524600000|2024-11-25 08:50:00|8447.8|8432.8|8447.8|8432.8|8447.9|8432.9|8447.8|8432.8|3
1732524900000|2024-11-25 08:55:00|8447.7|8432.7|8447|8432|8447.7|8432.7|8447|8432|11
1732525200000|2024-11-25 09:00:00|8446.8|8431.8|8446.7|8431.7|8446.8|8431.8|8446.6|8431.6|20
1732525500000|2024-11-25 09:05:00|8446.6|8431.6|8445.4|8430.4|8446.8|8431.8|8445.4|8430.4|41
1732525800000|2024-11-25 09:10:00|8445.5|8430.5|8444.7|8429.7|8445.5|8430.5|8444.7|8429.7|25
1732526100000|2024-11-25 09:15:00|8444.8|8429.8|8446|8431|8446.4|8431.4|8444.6|8429.6|35
1732526400000|2024-11-25 09:20:00|8445.8|8430.8|8445.6|8430.6|8445.8|8430.8|8445.4|8430.4|20
1732526700000|2024-11-25 09:25:00|8445.7|8430.7|8446|8431|8446.8|8431.8|8445.6|8430.6|49
1732527000000|2024-11-25 09:30:00|8445.9|8430.9|8445.7|8430.7|8446|8431|8445.6|8430.6|31
1732527300000|2024-11-25 09:35:00|8445.6|8430.6|8445.8|8430.8|8445.8|8430.8|8445.3|8430.3|11
1732527600000|2024-11-25 09:40:00|8445.7|8430.7|8445.7|8430.7|8445.8|8430.8|8445.6|8430.6|9
1732527900000|2024-11-25 09:45:00|8445.5|8430.5|8445.7|8430.7|8445.7|8430.7|8445.4|8430.4|4
1732528200000|2024-11-25 09:50:00|8445.6|8430.6|8446.5|8431.5|8446.5|8431.5|8445.6|8430.6|20
1732528500000|2024-11-25 09:55:00|8446.6|8431.6|8447.8|8432.8|8447.8|8432.8|8446.3|8431.3|51
1732528800000|2024-11-25 10:00:00|8447.7|8432.7|8448.8|8433.8|8449.6|8434.6|8447.7|8432.7|51
1732529100000|2024-11-25 10:05:00|8448.7|8433.7|8448.8|8433.8|8448.9|8433.9|8448.7|8433.7|3
1732529400000|2024-11-25 10:10:00|8448.7|8433.7|8449|8434|8449.3|8434.3|8448.6|8433.6|45
1732529700000|2024-11-25 10:15:00|8448.9|8433.9|8449.9|8434.9|8449.9|8434.9|8448.6|8433.6|47
1732530000000|2024-11-25 10:20:00|8449.8|8434.8|8450.2|8435.2|8450.4|8435.4|8449.7|8434.7|51
1732530300000|2024-11-25 10:25:00|8450.1|8435.1|8450|8435|8450.1|8435.1|8450|8435|10
1732530600000|2024-11-25 10:30:00|8450.1|8435.1|8449.9|8434.9|8450.1|8435.1|8449.9|8434.9|4
1732530900000|2024-11-25 10:35:00|8449.8|8434.8|8449.3|8434.3|8449.8|8434.8|8449.3|8434.3|11
1732531200000|2024-11-25 10:40:00|8449.5|8434.5|8450.1|8435.1|8450.1|8435.1|8449.5|8434.5|12
1732531500000|2024-11-25 10:45:00|8450|8435|8450|8435|8450.1|8435.1|8450|8435|5
1732531800000|2024-11-25 10:50:00|8450.1|8435.1|8450.7|8435.7|8450.9|8435.9|8450|8435|15
1732532100000|2024-11-25 10:55:00|8450.6|8435.6|8450.6|8435.6|8451.2|8436.2|8450.1|8435.1|31
1732532400000|2024-11-25 11:00:00|8450.7|8435.7|8450.5|8435.5|8451.1|8436.1|8450.3|8435.3|15
1732532700000|2024-11-25 11:05:00|8450.3|8435.3|8450.3|8435.3|8450.3|8435.3|8450.2|8435.2|5
1732533000000|2024-11-25 11:10:00|8450.2|8435.2|8450.3|8435.3|8450.4|8435.4|8450.2|8435.2|8
1732533300000|2024-11-25 11:15:00|8450.4|8435.4|8450.3|8435.3|8450.4|8435.4|8450.3|8435.3|2
1732533600000|2024-11-25 11:20:00|8450.2|8435.2|8454.2|8429.2|8454.5|8435.2|8449.5|8429.1|14
1732533900000|2024-11-25 11:25:00|8454.3|8429.3|8449|8434|8454.6|8434.7|8448.9|8429.2|12
1732534200000|2024-11-25 11:30:00|8448.9|8433.9|8448.9|8433.9|8449|8434|8448.9|8433.9|3
1732534800000|2024-11-25 11:40:00|8448.8|8433.8|8448.8|8433.8|8448.8|8433.8|8448.8|8433.8|1
1732535400000|2024-11-25 11:50:00|8448.7|8433.7|8447.6|8432.6|8448.7|8433.7|8447.4|8432.4|20
1732535700000|2024-11-25 11:55:00|8447.8|8432.8|8448|8433|8448|8433|8447.8|8432.8|3
1732536000000|2024-11-25 12:00:00|8448.2|8433.2|8448.3|8433.3|8448.4|8433.4|8448.2|8433.2|8
1732536300000|2024-11-25 12:05:00|8448.4|8433.4|8449.1|8434.1|8449.1|8434.1|8448.3|8433.3|8
1732536600000|2024-11-25 12:10:00|8449.2|8434.2|8449.1|8434.1|8449.3|8434.3|8449|8434|12
1732536900000|2024-11-25 12:15:00|8449.2|8434.2|8449.6|8434.6|8449.6|8434.6|8449|8434|75
1732537200000|2024-11-25 12:20:00|8449.7|8434.7|8449.5|8434.5|8449.7|8434.7|8449.4|8434.4|26
1732537500000|2024-11-25 12:25:00|8449.6|8434.6|8449.8|8434.8|8449.9|8434.9|8449.3|8434.3|17
1732537800000|2024-11-25 12:30:00|8449.7|8434.7|8449.7|8434.7|8449.8|8434.8|8449.7|8434.7|5
1732538100000|2024-11-25 12:35:00|8449.6|8434.6|8449.8|8434.8|8449.8|8434.8|8449.5|8434.5|20
1732538400000|2024-11-25 12:40:00|8449.9|8434.9|8449.8|8434.8|8449.9|8434.9|8449.8|8434.8|2
1732538700000|2024-11-25 12:45:00|8449.5|8434.5|8449.8|8434.8|8449.8|8434.8|8449.4|8434.4|5
1732539000000|2024-11-25 12:50:00|8449.9|8434.9|8449.8|8434.8|8449.9|8434.9|8449.7|8434.7|10
1732539600000|2024-11-25 13:00:00|8449.6|8434.6|8448.7|8433.7|8449.6|8434.6|8448.7|8433.7|9
1732539900000|2024-11-25 13:05:00|8448.6|8433.6|8448.4|8433.4|8448.6|8433.6|8448.2|8433.2|8
1732540200000|2024-11-25 13:10:00|8448.3|8433.3|8448.2|8433.2|8448.3|8433.3|8448.2|8433.2|8
1732540500000|2024-11-25 13:15:00|8448.3|8433.3|8448.2|8433.2|8448.3|8433.3|8448.2|8433.2|8
1732540800000|2024-11-25 13:20:00|8448.3|8433.3|8447.6|8432.6|8448.3|8433.3|8447.3|8432.3|31
1732541100000|2024-11-25 13:25:00|8447.4|8432.4|8447.7|8432.7|8447.7|8432.7|8447.4|8432.4|23
1732541400000|2024-11-25 13:30:00|8447.8|8432.8|8447.3|8432.3|8447.8|8432.8|8447.3|8432.3|5
1732541700000|2024-11-25 13:35:00|8447.4|8432.4|8451.7|8426.7|8451.7|8432.4|8446.7|8426.7|17
1732542000000|2024-11-25 13:40:00|8451.6|8426.6|8451.2|8426.2|8451.8|8426.8|8450.8|8425.8|29
1732542300000|2024-11-25 13:45:00|8451.1|8426.1|8450.9|8425.9|8451.1|8426.1|8450.6|8425.6|16
1732542600000|2024-11-25 13:50:00|8450.8|8425.8|8450.4|8425.4|8450.8|8425.8|8450.3|8425.3|17
1732542900000|2024-11-25 13:55:00|8450.3|8425.3|8449.8|8424.8|8450.3|8425.3|8449.7|8424.7|28
1732543200000|2024-11-25 14:00:00|8449.9|8424.9|8450|8425|8450.3|8425.3|8449.9|8424.9|34
1732543500000|2024-11-25 14:05:00|8450.2|8425.2|8450.3|8425.3|8450.4|8425.4|8449.8|8424.8|49
1732543800000|2024-11-25 14:10:00|8450.2|8425.2|8449.8|8424.8|8450.4|8425.4|8449.8|8424.8|33
1732544100000|2024-11-25 14:15:00|8449.6|8424.6|8449.6|8424.6|8449.8|8424.8|8449.6|8424.6|4
1732544400000|2024-11-25 14:20:00|8449.7|8424.7|8450.1|8425.1|8450.5|8425.5|8449.6|8424.6|24
1732544700000|2024-11-25 14:25:00|8449.9|8424.9|8449.6|8424.6|8450|8425|8449.6|8424.6|44
1732545000000|2024-11-25 14:30:00|8449.7|8424.7|8450.1|8425.1|8450.3|8425.3|8449.6|8424.6|27
1732545300000|2024-11-25 14:35:00|8450.2|8425.2|8445.8|8430.8|8450.3|8430.8|8445.3|8425.2|10
1732545600000|2024-11-25 14:40:00|8446|8431|8445.7|8430.7|8446.2|8431.2|8445.7|8430.7|15
1732545900000|2024-11-25 14:45:00|8445.8|8430.8|8451.3|8426.3|8451.3|8431.1|8445.7|8426|24
1732546200000|2024-11-25 14:50:00|8451.4|8426.4|8451.3|8426.3|8451.4|8426.4|8451.3|8426.3|18
1732546500000|2024-11-25 14:55:00|8451.4|8426.4|8451.3|8426.3|8451.4|8426.4|8451.3|8426.3|8
1732546800000|2024-11-25 15:00:00|8446.4|8431.4|8447.5|8432.5|8447.8|8432.8|8446.3|8431.3|29
1732547100000|2024-11-25 15:05:00|8447.3|8432.3|8452.1|8427.1|8452.1|8432.3|8446.7|8426.7|20
1732547400000|2024-11-25 15:10:00|8452.3|8427.3|8452.4|8427.4|8452.5|8427.5|8452.3|8427.3|13
1732547700000|2024-11-25 15:15:00|8452.5|8427.5|8452.2|8427.2|8452.5|8427.5|8452.1|8427.1|22
1732548000000|2024-11-25 15:20:00|8452.3|8427.3|8452.3|8427.3|8452.4|8427.4|8452.1|8427.1|11
1732548300000|2024-11-25 15:25:00|8452.1|8427.1|8447.1|8432.1|8452.1|8432.2|8446.9|8426.9|27
1732548600000|2024-11-25 15:30:00|8447|8432|8447.3|8432.3|8447.3|8432.3|8446.9|8431.9|22
1732548900000|2024-11-25 15:35:00|8447.2|8432.2|8447.4|8432.4|8447.5|8432.5|8447.2|8432.2|23
1732549200000|2024-11-25 15:40:00|8447.3|8432.3|8447|8432|8447.4|8432.4|8446.8|8431.8|22
1732549500000|2024-11-25 15:45:00|8447.1|8432.1|8446.4|8431.4|8447.1|8432.1|8446.4|8431.4|16
1732549800000|2024-11-25 15:50:00|8446.5|8431.5|8446.4|8431.4|8446.5|8431.5|8446.3|8431.3|4
1732550100000|2024-11-25 15:55:00|8446.3|8431.3|8451.3|8426.3|8451.3|8431.8|8446.3|8426.3|50
1732550400000|2024-11-25 16:00:00|8446.3|8431.3|8446.3|8431.3|8446.6|8431.6|8446.3|8431.3|4
1732550700000|2024-11-25 16:05:00|8446.4|8431.4|8446.4|8431.4|8446.5|8431.5|8446.4|8431.4|5
1732551000000|2024-11-25 16:10:00|8446.5|8431.5|8446.5|8431.5|8446.6|8431.6|8446.4|8431.4|7
1732551300000|2024-11-25 16:15:00|8446.4|8431.4|8446.4|8431.4|8446.5|8431.5|8446.4|8431.4|3
1732551600000|2024-11-25 16:20:00|8446.5|8431.5|8446.7|8431.7|8446.7|8431.7|8446.5|8431.5|3
1732551900000|2024-11-25 16:25:00|8446.5|8431.5|8450.9|8425.9|8451|8431.6|8445.6|8425.5|23
1732552200000|2024-11-25 16:30:00|8451|8426|8451.2|8426.2|8451.3|8426.3|8451|8426|15
1732552500000|2024-11-25 16:35:00|8451.3|8426.3|8451.3|8426.3|8451.3|8426.3|8451.2|8426.2|19
1732552800000|2024-11-25 16:40:00|8451.2|8426.2|8451.3|8426.3|8451.3|8426.3|8451|8426|10
1732553100000|2024-11-25 16:45:00|8451.4|8426.4|8452.3|8427.3|8452.3|8427.3|8451.4|8426.4|18
1732553400000|2024-11-25 16:50:00|8452.4|8427.4|8452.3|8427.3|8452.5|8427.5|8452.1|8427.1|16
1732553700000|2024-11-25 16:55:00|8452.1|8427.1|8452.1|8427.1|8452.1|8427.1|8452|8427|7
1732554000000|2024-11-25 17:00:00|8452.2|8427.2|8452.2|8427.2|8452.6|8427.6|8452.1|8427.1|15
1732554300000|2024-11-25 17:05:00|8452.1|8427.1|8452.2|8427.2|8452.2|8427.2|8452.1|8427.1|16
1732554600000|2024-11-25 17:10:00|8452.1|8427.1|8452.2|8427.2|8452.4|8427.4|8452.1|8427.1|28
1732554900000|2024-11-25 17:15:00|8452.3|8427.3|8452.3|8427.3|8452.3|8427.3|8452.3|8427.3|1
1732555200000|2024-11-25 17:20:00|8452.5|8427.5|8452.2|8427.2|8452.8|8427.8|8452.2|8427.2|41
1732555500000|2024-11-25 17:25:00|8452.1|8427.1|8452.1|8427.1|8452.2|8427.2|8452.1|8427.1|3
1732555800000|2024-11-25 17:30:00|8452.2|8427.2|8451.9|8426.9|8452.2|8427.2|8451.9|8426.9|3
1732556100000|2024-11-25 17:35:00|8452|8427|8452.1|8427.1|8452.1|8427.1|8452|8427|2
1732556400000|2024-11-25 17:40:00|8452.2|8427.2|8452.1|8427.1|8452.2|8427.2|8452.1|8427.1|2
1732556700000|2024-11-25 17:45:00|8452.2|8427.2|8452.2|8427.2|8452.3|8427.3|8452.2|8427.2|3
1732557000000|2024-11-25 17:50:00|8452.3|8427.3|8452.1|8427.1|8452.3|8427.3|8452.1|8427.1|5
1732557300000|2024-11-25 17:55:00|8452.2|8427.2|8452.1|8427.1|8452.2|8427.2|8452.1|8427.1|2
1732557600000|2024-11-25 18:00:00|8452.2|8427.2|8451.8|8426.8|8452.2|8427.2|8451.7|8426.7|25
1732557900000|2024-11-25 18:05:00|8451.9|8426.9|8451.9|8426.9|8451.9|8426.9|8451.9|8426.9|1
1732558500000|2024-11-25 18:15:00|8452|8427|8452|8427|8452.1|8427.1|8452|8427|5
1732559100000|2024-11-25 18:25:00|8451.9|8426.9|8452|8427|8452|8427|8451.9|8426.9|2
1732559400000|2024-11-25 18:30:00|8451.9|8426.9|8451.9|8426.9|8452|8427|8451.9|8426.9|3
1732559700000|2024-11-25 18:35:00|8452|8427|8452.1|8427.1|8452.2|8427.2|8452|8427|11
1732560000000|2024-11-25 18:40:00|8452.2|8427.2|8452.1|8427.1|8452.2|8427.2|8452.1|8427.1|2
1732560300000|2024-11-25 18:45:00|8452.2|8427.2|8452.2|8427.2|8452.2|8427.2|8452.2|8427.2|1
1732560600000|2024-11-25 18:50:00|8452.1|8427.1|8452.3|8427.3|8452.3|8427.3|8452.1|8427.1|3
1732560900000|2024-11-25 18:55:00|8452.4|8427.4|8452.3|8427.3|8452.5|8427.5|8452.3|8427.3|12
1732561200000|2024-11-25 19:00:00|8452.2|8427.2|8452.1|8427.1|8452.2|8427.2|8452.1|8427.1|4
1732561500000|2024-11-25 19:05:00|8452|8427|8452|8427|8452.1|8427.1|8452|8427|3
1732562100000|2024-11-25 19:15:00|8451.8|8426.8|8450|8425|8451.8|8426.8|8449.5|8424.5|26
1732562400000|2024-11-25 19:20:00|8450.2|8425.2|8450.5|8425.5|8450.6|8425.6|8450.2|8425.2|11
1732562700000|2024-11-25 19:25:00|8450.4|8425.4|8450.5|8425.5|8450.5|8425.5|8450.4|8425.4|2
1732563000000|2024-11-25 19:30:00|8450.6|8425.6|8450.5|8425.5|8450.6|8425.6|8450.5|8425.5|4
1732563300000|2024-11-25 19:35:00|8450.6|8425.6|8450.6|8425.6|8450.6|8425.6|8450.5|8425.5|9
1732564800000|2024-11-25 20:00:00|8450.5|8425.5|8450.6|8425.6|8450.6|8425.6|8450.5|8425.5|2
1732565100000|2024-11-25 20:05:00|8450.5|8425.5|8450.6|8425.6|8450.6|8425.6|8450.5|8425.5|2
1732565700000|2024-11-25 20:15:00|8450.5|8425.5|8450.6|8425.6|8450.6|8425.6|8450.5|8425.5|6
1732566000000|2024-11-25 20:20:00|8450.5|8425.5|8450.5|8425.5|8450.6|8425.6|8450.5|8425.5|3
1732566300000|2024-11-25 20:25:00|8450.6|8425.6|8450.6|8425.6|8450.6|8425.6|8450.5|8425.5|5
1732566600000|2024-11-25 20:30:00|8450.7|8425.7|8451.1|8426.1|8451.1|8426.1|8450.7|8425.7|11
1732566900000|2024-11-25 20:35:00|8451.2|8426.2|8451.3|8426.3|8451.3|8426.3|8451.2|8426.2|2
1732567200000|2024-11-25 20:40:00|8451.2|8426.2|8451.2|8426.2|8451.4|8426.4|8451.2|8426.2|4
1732567500000|2024-11-25 20:45:00|8451.5|8426.5|8451.7|8426.7|8451.7|8426.7|8451.5|8426.5|5
1732567800000|2024-11-25 20:50:00|8451.8|8426.8|8451.9|8426.9|8452.2|8427.2|8451.8|8426.8|8
1732568100000|2024-11-25 20:55:00|8452|8427|8452.2|8427.2|8452.2|8427.2|8451.9|8426.9|9
1732568400000|2024-11-25 21:00:00|8452.4|8427.4|8452.3|8427.3|8452.4|8427.4|8452.2|8427.2|8
1732568700000|2024-11-25 21:05:00|8452.4|8427.4|8452.5|8427.5|8452.5|8427.5|8452.1|8427.1|7
1732569000000|2024-11-25 21:10:00|8452.3|8427.3|8452.3|8427.3|8452.7|8427.7|8452.3|8427.3|4
1732569300000|2024-11-25 21:15:00|8452.4|8427.4|8452.2|8427.2|8452.4|8427.4|8452.2|8427.2|2
1732570200000|2024-11-25 21:30:00|8452.6|8427.6|8452.4|8427.4|8452.6|8427.6|8452.4|8427.4|16
1732571100000|2024-11-25 21:45:00|8452.2|8427.2|8452.2|8427.2|8452.2|8427.2|8452.2|8427.2|1
1732496400000|2024-11-25 01:00:00|8466.9|8441.9|8467.3|8442.3|8467.3|8442.3|8466.9|8441.9|2
1732496700000|2024-11-25 01:05:00|8467|8442|8464.9|8439.9|8467.8|8442.8|8464.9|8439.9|34
1732497000000|2024-11-25 01:10:00|8465.6|8440.6|8466.6|8441.6|8466.8|8441.8|8464.1|8439.1|42
1732498200000|2024-11-25 01:30:00|8463.5|8438.5|8465.7|8440.7|8466.1|8441.1|8463.5|8438.5|12
1732498500000|2024-11-25 01:35:00|8465.4|8440.4|8465.3|8440.3|8465.7|8440.7|8464.5|8439.5|8
1732498800000|2024-11-25 01:40:00|8465.6|8440.6|8465.3|8440.3|8465.6|8440.6|8465.1|8440.1|17
1732499100000|2024-11-25 01:45:00|8466.2|8441.2|8465.8|8440.8|8466.6|8441.6|8465.1|8440.1|22
1732499400000|2024-11-25 01:50:00|8465.4|8440.4|8466.3|8441.3|8467.2|8442.2|8465.4|8440.4|23
1732499700000|2024-11-25 01:55:00|8466.2|8441.2|8466.6|8441.6|8466.6|8441.6|8466.2|8441.2|3
1732500000000|2024-11-25 02:00:00|8465.6|8440.6|8465.8|8440.8|8467|8442|8465.6|8440.6|23
1732500300000|2024-11-25 02:05:00|8466.8|8441.8|8465.5|8440.5|8466.8|8441.8|8465.5|8440.5|18
1732500600000|2024-11-25 02:10:00|8465.6|8440.6|8463.9|8438.9|8465.6|8440.6|8463.9|8438.9|7
1732500900000|2024-11-25 02:15:00|8464|8439|8462.9|8437.9|8464|8439|8461.3|8436.3|42
1732501200000|2024-11-25 02:20:00|8463|8438|8462|8437|8463.4|8438.4|8460.9|8435.9|37
1732501500000|2024-11-25 02:25:00|8461.9|8436.9|8461.6|8436.6|8462|8437|8460.7|8435.7|19
1732501800000|2024-11-25 02:30:00|8462.2|8437.2|8461|8436|8462.2|8437.2|8461|8436|5
1732502100000|2024-11-25 02:35:00|8461.1|8436.1|8462.6|8437.6|8462.8|8437.8|8461.1|8436.1|8
1732502400000|2024-11-25 02:40:00|8462.7|8437.7|8463.2|8438.2|8463.2|8438.2|8462.7|8437.7|6
1732502700000|2024-11-25 02:45:00|8463.1|8438.1|8463.1|8438.1|8463.1|8438.1|8462.9|8437.9|4
1732503000000|2024-11-25 02:50:00|8463|8438|8462.9|8437.9|8463|8438|8462.9|8437.9|4
1732503300000|2024-11-25 02:55:00|8463|8438|8457.7|8442.7|8463.3|8442.8|8457.7|8437.8|9
1732503600000|2024-11-25 03:00:00|8457.6|8442.6|8457.7|8442.7|8457.7|8442.7|8457.6|8442.6|2
1732503900000|2024-11-25 03:05:00|8457.6|8442.6|8457.7|8442.7|8457.7|8442.7|8457.6|8442.6|2
1732504200000|2024-11-25 03:10:00|8457.8|8442.8|8457.7|8442.7|8457.8|8442.8|8457.7|8442.7|2
1732504500000|2024-11-25 03:15:00|8457.5|8442.5|8457.1|8442.1|8457.5|8442.5|8457.1|8442.1|4
1732504800000|2024-11-25 03:20:00|8457|8442|8457.2|8442.2|8457.4|8442.4|8456.8|8441.8|16
1732505100000|2024-11-25 03:25:00|8457.1|8442.1|8457|8442|8457.1|8442.1|8456.9|8441.9|4
1732505400000|2024-11-25 03:30:00|8456.8|8441.8|8457|8442|8461.6|8442.2|8456|8436|26
1732505700000|2024-11-25 03:35:00|8457.3|8442.3|8457.2|8442.2|8457.5|8442.5|8457.2|8442.2|23
1732506000000|2024-11-25 03:40:00|8462.2|8437.2|8462.1|8437.1|8462.2|8437.2|8461.9|8436.9|8
1732506300000|2024-11-25 03:45:00|8462.2|8437.2|8462.2|8437.2|8462.5|8437.5|8462.2|8437.2|25
1732506600000|2024-11-25 03:50:00|8462.4|8437.4|8461.7|8436.7|8462.4|8437.4|8461.6|8436.6|41
1732506900000|2024-11-25 03:55:00|8461.6|8436.6|8460.7|8435.7|8461.6|8436.6|8460.6|8435.6|12
1732507200000|2024-11-25 04:00:00|8460.6|8435.6|8455.8|8440.8|8460.7|8441.1|8454.3|8434.2|62
1732507500000|2024-11-25 04:05:00|8455.7|8440.7|8456.3|8441.3|8461.9|8442|8455.7|8436.3|35
1732507800000|2024-11-25 04:10:00|8456.2|8441.2|8456|8441|8456.4|8441.4|8455.8|8440.8|15
1732508100000|2024-11-25 04:15:00|8456.1|8441.1|8456.1|8441.1|8456.1|8441.1|8455.9|8440.9|12
1732508400000|2024-11-25 04:20:00|8456.2|8441.2|8455.2|8440.2|8456.2|8441.2|8455.1|8440.1|12
1732508700000|2024-11-25 04:25:00|8455.1|8440.1|8452.9|8437.9|8455.1|8440.1|8452.8|8437.8|53
1732509000000|2024-11-25 04:30:00|8452.8|8437.8|8453.3|8438.3|8453.5|8438.5|8452.6|8437.6|32
1732509300000|2024-11-25 04:35:00|8453.4|8438.4|8453.3|8438.3|8453.4|8438.4|8453.3|8438.3|4
1732509600000|2024-11-25 04:40:00|8453.4|8438.4|8453.5|8438.5|8453.5|8438.5|8453.3|8438.3|10
1732509900000|2024-11-25 04:45:00|8453.4|8438.4|8453.8|8438.8|8453.8|8438.8|8453.4|8438.4|16
1732510200000|2024-11-25 04:50:00|8453.7|8438.7|8453.7|8438.7|8453.8|8438.8|8453.7|8438.7|5
1732510500000|2024-11-25 04:55:00|8453.8|8438.8|8453.7|8438.7|8453.8|8438.8|8453.6|8438.6|8
1732510800000|2024-11-25 05:00:00|8453.6|8438.6|8455.7|8430.7|8457.6|8438.8|8449.9|8429.8|67
1732511100000|2024-11-25 05:05:00|8455.8|8430.8|8455.1|8430.1|8456|8436|8450.1|8429.9|61
1732511400000|2024-11-25 05:10:00|8454.9|8429.9|8450.2|8435.2|8455.1|8435.2|8449.6|8429.9|46
1732511700000|2024-11-25 05:15:00|8450|8435|8449.8|8434.8|8450.2|8435.2|8449.6|8434.6|27
1732512000000|2024-11-25 05:20:00|8449.7|8434.7|8449.6|8434.6|8450.2|8435.2|8449.5|8434.5|25
1732512300000|2024-11-25 05:25:00|8449.7|8434.7|8450.4|8435.4|8450.6|8435.6|8449.6|8434.6|19
1732512600000|2024-11-25 05:30:00|8450.3|8435.3|8455.3|8430.3|8455.7|8435.8|8450.1|8430.2|29
1732512900000|2024-11-25 05:35:00|8455.2|8430.2|8456.2|8431.2|8456.3|8431.3|8455.2|8430.2|19
1732513200000|2024-11-25 05:40:00|8456.1|8431.1|8456.2|8431.2|8456.4|8431.4|8455.9|8430.9|13
1732513500000|2024-11-25 05:45:00|8456.1|8431.1|8457.2|8432.2|8457.3|8432.3|8456.1|8431.1|11
1732513800000|2024-11-25 05:50:00|8457.1|8432.1|8457.2|8432.2|8457.2|8432.2|8457.1|8432.1|4
1732514100000|2024-11-25 05:55:00|8457.1|8432.1|8453.7|8428.7|8457.2|8432.2|8453.2|8428.2|59
1732514400000|2024-11-25 06:00:00|8453.6|8428.6|8451.6|8426.6|8453.7|8428.7|8451.4|8426.4|85
1732514700000|2024-11-25 06:05:00|8451.7|8426.7|8447.6|8432.6|8452.2|8433.1|8446.8|8426.6|27
1732515000000|2024-11-25 06:10:00|8447.5|8432.5|8446.8|8431.8|8447.5|8432.5|8446.8|8431.8|12
1732515300000|2024-11-25 06:15:00|8446.7|8431.7|8447.2|8432.2|8452|8432.2|8446.6|8427|18
1732515600000|2024-11-25 06:20:00|8447.3|8432.3|8446.9|8431.9|8447.9|8432.9|8446.6|8431.6|30
1732515900000|2024-11-25 06:25:00|8447|8432|8447|8432|8447.3|8432.3|8446.8|8431.8|28
1732516200000|2024-11-25 06:30:00|8447.1|8432.1|8452.7|8427.7|8452.8|8433|8447.1|8427.7|34
1732516500000|2024-11-25 06:35:00|8452.6|8427.6|8452.1|8427.1|8452.8|8427.8|8451.8|8426.8|25
1732516800000|2024-11-25 06:40:00|8452|8427|8446.7|8431.7|8452.1|8431.7|8446.6|8426.5|21
1732517100000|2024-11-25 06:45:00|8446.6|8431.6|8447.2|8432.2|8447.8|8432.8|8446.6|8431.6|27
1732517400000|2024-11-25 06:50:00|8447.3|8432.3|8446.7|8431.7|8447.7|8432.7|8446.5|8431.5|36
1732517700000|2024-11-25 06:55:00|8446.9|8431.9|8446.6|8431.6|8447.2|8432.2|8446.5|8431.5|25
1732518000000|2024-11-25 07:00:00|8446.5|8431.5|8447.2|8432.2|8447.2|8432.2|8446.5|8431.5|23
1732518300000|2024-11-25 07:05:00|8447.3|8432.3|8449.2|8434.2|8453.7|8434.8|8447.3|8428.4|50
1732518600000|2024-11-25 07:10:00|8449.1|8434.1|8454.4|8429.4|8454.4|8434.2|8449.1|8429.1|13
1732518900000|2024-11-25 07:15:00|8454.3|8429.3|8453.8|8428.8|8454.3|8429.3|8453.6|8428.6|44
1732519200000|2024-11-25 07:20:00|8453.7|8428.7|8448.8|8433.8|8453.9|8433.9|8448.8|8428.7|9
1732519500000|2024-11-25 07:25:00|8449|8434|8450.1|8435.1|8450.2|8435.2|8449|8434|17
1732519800000|2024-11-25 07:30:00|8450|8435|8450.7|8435.7|8450.8|8435.8|8449.9|8434.9|47
1732520100000|2024-11-25 07:35:00|8450.8|8435.8|8450.5|8435.5|8450.9|8435.9|8450.5|8435.5|17
1732520400000|2024-11-25 07:40:00|8450.4|8435.4|8449.8|8434.8|8450.4|8435.4|8449.8|8434.8|11
1732520700000|2024-11-25 07:45:00|8450|8435|8450.7|8435.7|8451.2|8436.2|8449.9|8434.9|22
1732521000000|2024-11-25 07:50:00|8450.6|8435.6|8451.5|8436.5|8451.5|8436.5|8450.6|8435.6|15
1732521300000|2024-11-25 07:55:00|8451.6|8436.6|8451|8436|8452.2|8437.2|8451|8436|53
1732521600000|2024-11-25 08:00:00|8450.9|8435.9|8451.4|8436.4|8455.6|8436.4|8450.3|8430.5|43
1732521900000|2024-11-25 08:05:00|8451.5|8436.5|8452|8437|8452.2|8437.2|8451.5|8436.5|22
1732522200000|2024-11-25 08:10:00|8452.1|8437.1|8450.9|8435.9|8452.1|8437.1|8450.9|8435.9|37
1732522500000|2024-11-25 08:15:00|8450.8|8435.8|8449.2|8434.2|8454.4|8435.8|8448.7|8428.7|50
1732522800000|2024-11-25 08:20:00|8449|8434|8447.2|8432.2|8449|8434|8446.9|8431.9|45
1732523100000|2024-11-25 08:25:00|8452.2|8427.2|8446.8|8431.8|8452.7|8433|8446.8|8427.2|32
1732523400000|2024-11-25 08:30:00|8447.6|8432.6|8447.7|8432.7|8447.8|8432.8|8447.5|8432.5|12
1732523700000|2024-11-25 08:35:00|8447.6|8432.6|8447.7|8432.7|8447.8|8432.8|8447.6|8432.6|10
1732524000000|2024-11-25 08:40:00|8447.6|8432.6|8447.3|8432.3|8447.7|8432.7|8446.7|8431.7|26
1732524300000|2024-11-25 08:45:00|8447.4|8432.4|8447.9|8432.9|8448|8433|8447.4|8432.4|12
1732524600000|2024-11-25 08:50:00|8447.8|8432.8|8447.8|8432.8|8447.9|8432.9|8447.8|8432.8|3
1732524900000|2024-11-25 08:55:00|8447.7|8432.7|8447|8432|8447.7|8432.7|8447|8432|11
1732525200000|2024-11-25 09:00:00|8446.8|8431.8|8446.7|8431.7|8446.8|8431.8|8446.6|8431.6|20
1732525500000|2024-11-25 09:05:00|8446.6|8431.6|8445.4|8430.4|8446.8|8431.8|8445.4|8430.4|41
1732525800000|2024-11-25 09:10:00|8445.5|8430.5|8444.7|8429.7|8445.5|8430.5|8444.7|8429.7|25
1732526100000|2024-11-25 09:15:00|8444.8|8429.8|8446|8431|8446.4|8431.4|8444.6|8429.6|35
1732526400000|2024-11-25 09:20:00|8445.8|8430.8|8445.6|8430.6|8445.8|8430.8|8445.4|8430.4|20
1732526700000|2024-11-25 09:25:00|8445.7|8430.7|8446|8431|8446.8|8431.8|8445.6|8430.6|49
1732527000000|2024-11-25 09:30:00|8445.9|8430.9|8445.7|8430.7|8446|8431|8445.6|8430.6|31
1732527300000|2024-11-25 09:35:00|8445.6|8430.6|8445.8|8430.8|8445.8|8430.8|8445.3|8430.3|11
1732527600000|2024-11-25 09:40:00|8445.7|8430.7|8445.7|8430.7|8445.8|8430.8|8445.6|8430.6|9
1732527900000|2024-11-25 09:45:00|8445.5|8430.5|8445.7|8430.7|8445.7|8430.7|8445.4|8430.4|4
1732528200000|2024-11-25 09:50:00|8445.6|8430.6|8446.5|8431.5|8446.5|8431.5|8445.6|8430.6|20
1732528500000|2024-11-25 09:55:00|8446.6|8431.6|8447.8|8432.8|8447.8|8432.8|8446.3|8431.3|51
1732528800000|2024-11-25 10:00:00|8447.7|8432.7|8448.8|8433.8|8449.6|8434.6|8447.7|8432.7|51
1732529100000|2024-11-25 10:05:00|8448.7|8433.7|8448.8|8433.8|8448.9|8433.9|8448.7|8433.7|3
1732529400000|2024-11-25 10:10:00|8448.7|8433.7|8449|8434|8449.3|8434.3|8448.6|8433.6|45
1732529700000|2024-11-25 10:15:00|8448.9|8433.9|8449.9|8434.9|8449.9|8434.9|8448.6|8433.6|47
1732530000000|2024-11-25 10:20:00|8449.8|8434.8|8450.2|8435.2|8450.4|8435.4|8449.7|8434.7|51
1732530300000|2024-11-25 10:25:00|8450.1|8435.1|8450|8435|8450.1|8435.1|8450|8435|10
1732530600000|2024-11-25 10:30:00|8450.1|8435.1|8449.9|8434.9|8450.1|8435.1|8449.9|8434.9|4
1732530900000|2024-11-25 10:35:00|8449.8|8434.8|8449.3|8434.3|8449.8|8434.8|8449.3|8434.3|11
1732531200000|2024-11-25 10:40:00|8449.5|8434.5|8450.1|8435.1|8450.1|8435.1|8449.5|8434.5|12
1732531500000|2024-11-25 10:45:00|8450|8435|8450|8435|8450.1|8435.1|8450|8435|5
1732531800000|2024-11-25 10:50:00|8450.1|8435.1|8450.7|8435.7|8450.9|8435.9|8450|8435|15
1732532100000|2024-11-25 10:55:00|8450.6|8435.6|8450.6|8435.6|8451.2|8436.2|8450.1|8435.1|31
1732532400000|2024-11-25 11:00:00|8450.7|8435.7|8450.5|8435.5|8451.1|8436.1|8450.3|8435.3|15
1732532700000|2024-11-25 11:05:00|8450.3|8435.3|8450.3|8435.3|8450.3|8435.3|8450.2|8435.2|5
1732533000000|2024-11-25 11:10:00|8450.2|8435.2|8450.3|8435.3|8450.4|8435.4|8450.2|8435.2|8
1732533300000|2024-11-25 11:15:00|8450.4|8435.4|8450.3|8435.3|8450.4|8435.4|8450.3|8435.3|2
1732533600000|2024-11-25 11:20:00|8450.2|8435.2|8454.2|8429.2|8454.5|8435.2|8449.5|8429.1|14
1732533900000|2024-11-25 11:25:00|8454.3|8429.3|8449|8434|8454.6|8434.7|8448.9|8429.2|12
1732534200000|2024-11-25 11:30:00|8448.9|8433.9|8448.9|8433.9|8449|8434|8448.9|8433.9|3
1732534800000|2024-11-25 11:40:00|8448.8|8433.8|8448.8|8433.8|8448.8|8433.8|8448.8|8433.8|1
1732535400000|2024-11-25 11:50:00|8448.7|8433.7|8447.6|8432.6|8448.7|8433.7|8447.4|8432.4|20
1732535700000|2024-11-25 11:55:00|8447.8|8432.8|8448|8433|8448|8433|8447.8|8432.8|3
1732536000000|2024-11-25 12:00:00|8448.2|8433.2|8448.3|8433.3|8448.4|8433.4|8448.2|8433.2|8
1732536300000|2024-11-25 12:05:00|8448.4|8433.4|8449.1|8434.1|8449.1|8434.1|8448.3|8433.3|8
1732536600000|2024-11-25 12:10:00|8449.2|8434.2|8449.1|8434.1|8449.3|8434.3|8449|8434|12
1732536900000|2024-11-25 12:15:00|8449.2|8434.2|8449.6|8434.6|8449.6|8434.6|8449|8434|75
1732537200000|2024-11-25 12:20:00|8449.7|8434.7|8449.5|8434.5|8449.7|8434.7|8449.4|8434.4|26
1732537500000|2024-11-25 12:25:00|8449.6|8434.6|8449.8|8434.8|8449.9|8434.9|8449.3|8434.3|17
1732537800000|2024-11-25 12:30:00|8449.7|8434.7|8449.7|8434.7|8449.8|8434.8|8449.7|8434.7|5
1732538100000|2024-11-25 12:35:00|8449.6|8434.6|8449.8|8434.8|8449.8|8434.8|8449.5|8434.5|20
1732538400000|2024-11-25 12:40:00|8449.9|8434.9|8449.8|8434.8|8449.9|8434.9|8449.8|8434.8|2
1732538700000|2024-11-25 12:45:00|8449.5|8434.5|8449.8|8434.8|8449.8|8434.8|8449.4|8434.4|5
1732539000000|2024-11-25 12:50:00|8449.9|8434.9|8449.8|8434.8|8449.9|8434.9|8449.7|8434.7|10
1732539600000|2024-11-25 13:00:00|8449.6|8434.6|8448.7|8433.7|8449.6|8434.6|8448.7|8433.7|9
1732539900000|2024-11-25 13:05:00|8448.6|8433.6|8448.4|8433.4|8448.6|8433.6|8448.2|8433.2|8
1732540200000|2024-11-25 13:10:00|8448.3|8433.3|8448.2|8433.2|8448.3|8433.3|8448.2|8433.2|8
1732540500000|2024-11-25 13:15:00|8448.3|8433.3|8448.2|8433.2|8448.3|8433.3|8448.2|8433.2|8
1732540800000|2024-11-25 13:20:00|8448.3|8433.3|8447.6|8432.6|8448.3|8433.3|8447.3|8432.3|31
1732541100000|2024-11-25 13:25:00|8447.4|8432.4|8447.7|8432.7|8447.7|8432.7|8447.4|8432.4|23
1732541400000|2024-11-25 13:30:00|8447.8|8432.8|8447.3|8432.3|8447.8|8432.8|8447.3|8432.3|5
1732541700000|2024-11-25 13:35:00|8447.4|8432.4|8451.7|8426.7|8451.7|8432.4|8446.7|8426.7|17
1732542000000|2024-11-25 13:40:00|8451.6|8426.6|8451.2|8426.2|8451.8|8426.8|8450.8|8425.8|29
1732542300000|2024-11-25 13:45:00|8451.1|8426.1|8450.9|8425.9|8451.1|8426.1|8450.6|8425.6|16
1732542600000|2024-11-25 13:50:00|8450.8|8425.8|8450.4|8425.4|8450.8|8425.8|8450.3|8425.3|17
1732542900000|2024-11-25 13:55:00|8450.3|8425.3|8449.8|8424.8|8450.3|8425.3|8449.7|8424.7|28
1732543200000|2024-11-25 14:00:00|8449.9|8424.9|8450|8425|8450.3|8425.3|8449.9|8424.9|34
1732543500000|2024-11-25 14:05:00|8450.2|8425.2|8450.3|8425.3|8450.4|8425.4|8449.8|8424.8|49
1732543800000|2024-11-25 14:10:00|8450.2|8425.2|8449.8|8424.8|8450.4|8425.4|8449.8|8424.8|33
1732544100000|2024-11-25 14:15:00|8449.6|8424.6|8449.6|8424.6|8449.8|8424.8|8449.6|8424.6|4
1732544400000|2024-11-25 14:20:00|8449.7|8424.7|8450.1|8425.1|8450.5|8425.5|8449.6|8424.6|24
1732544700000|2024-11-25 14:25:00|8449.9|8424.9|8449.6|8424.6|8450|8425|8449.6|8424.6|44
1732545000000|2024-11-25 14:30:00|8449.7|8424.7|8450.1|8425.1|8450.3|8425.3|8449.6|8424.6|27
1732545300000|2024-11-25 14:35:00|8450.2|8425.2|8445.8|8430.8|8450.3|8430.8|8445.3|8425.2|10
1732545600000|2024-11-25 14:40:00|8446|8431|8445.7|8430.7|8446.2|8431.2|8445.7|8430.7|15
1732545900000|2024-11-25 14:45:00|8445.8|8430.8|8451.3|8426.3|8451.3|8431.1|8445.7|8426|24
1732546200000|2024-11-25 14:50:00|8451.4|8426.4|8451.3|8426.3|8451.4|8426.4|8451.3|8426.3|18
1732546500000|2024-11-25 14:55:00|8451.4|8426.4|8451.3|8426.3|8451.4|8426.4|8451.3|8426.3|8
1732546800000|2024-11-25 15:00:00|8446.4|8431.4|8447.5|8432.5|8447.8|8432.8|8446.3|8431.3|29
1732547100000|2024-11-25 15:05:00|8447.3|8432.3|8452.1|8427.1|8452.1|8432.3|8446.7|8426.7|20
1732547400000|2024-11-25 15:10:00|8452.3|8427.3|8452.4|8427.4|8452.5|8427.5|8452.3|8427.3|13
1732547700000|2024-11-25 15:15:00|8452.5|8427.5|8452.2|8427.2|8452.5|8427.5|8452.1|8427.1|22
1732548000000|2024-11-25 15:20:00|8452.3|8427.3|8452.3|8427.3|8452.4|8427.4|8452.1|8427.1|11
1732548300000|2024-11-25 15:25:00|8452.1|8427.1|8447.1|8432.1|8452.1|8432.2|8446.9|8426.9|27
1732548600000|2024-11-25 15:30:00|8447|8432|8447.3|8432.3|8447.3|8432.3|8446.9|8431.9|22
1732548900000|2024-11-25 15:35:00|8447.2|8432.2|8447.4|8432.4|8447.5|8432.5|8447.2|8432.2|23
1732549200000|2024-11-25 15:40:00|8447.3|8432.3|8447|8432|8447.4|8432.4|8446.8|8431.8|22
1732549500000|2024-11-25 15:45:00|8447.1|8432.1|8446.4|8431.4|8447.1|8432.1|8446.4|8431.4|16
1732549800000|2024-11-25 15:50:00|8446.5|8431.5|8446.4|8431.4|8446.5|8431.5|8446.3|8431.3|4
1732550100000|2024-11-25 15:55:00|8446.3|8431.3|8451.3|8426.3|8451.3|8431.8|8446.3|8426.3|50
1732550400000|2024-11-25 16:00:00|8446.3|8431.3|8446.3|8431.3|8446.6|8431.6|8446.3|8431.3|4
1732550700000|2024-11-25 16:05:00|8446.4|8431.4|8446.4|8431.4|8446.5|8431.5|8446.4|8431.4|5
1732551000000|2024-11-25 16:10:00|8446.5|8431.5|8446.5|8431.5|8446.6|8431.6|8446.4|8431.4|7
1732551300000|2024-11-25 16:15:00|8446.4|8431.4|8446.4|8431.4|8446.5|8431.5|8446.4|8431.4|3
1732551600000|2024-11-25 16:20:00|8446.5|8431.5|8446.7|8431.7|8446.7|8431.7|8446.5|8431.5|3
1732551900000|2024-11-25 16:25:00|8446.5|8431.5|8450.9|8425.9|8451|8431.6|8445.6|8425.5|23
1732552200000|2024-11-25 16:30:00|8451|8426|8451.2|8426.2|8451.3|8426.3|8451|8426|15
1732552500000|2024-11-25 16:35:00|8451.3|8426.3|8451.3|8426.3|8451.3|8426.3|8451.2|8426.2|19
1732552800000|2024-11-25 16:40:00|8451.2|8426.2|8451.3|8426.3|8451.3|8426.3|8451|8426|10
1732553100000|2024-11-25 16:45:00|8451.4|8426.4|8452.3|8427.3|8452.3|8427.3|8451.4|8426.4|18
1732553400000|2024-11-25 16:50:00|8452.4|8427.4|8452.3|8427.3|8452.5|8427.5|8452.1|8427.1|16
1732553700000|2024-11-25 16:55:00|8452.1|8427.1|8452.1|8427.1|8452.1|8427.1|8452|8427|7
1732554000000|2024-11-25 17:00:00|8452.2|8427.2|8452.2|8427.2|8452.6|8427.6|8452.1|8427.1|15
1732554300000|2024-11-25 17:05:00|8452.1|8427.1|8452.2|8427.2|8452.2|8427.2|8452.1|8427.1|16
1732554600000|2024-11-25 17:10:00|8452.1|8427.1|8452.2|8427.2|8452.4|8427.4|8452.1|8427.1|28
1732554900000|2024-11-25 17:15:00|8452.3|8427.3|8452.3|8427.3|8452.3|8427.3|8452.3|8427.3|1
1732555200000|2024-11-25 17:20:00|8452.5|8427.5|8452.2|8427.2|8452.8|8427.8|8452.2|8427.2|41
1732555500000|2024-11-25 17:25:00|8452.1|8427.1|8452.1|8427.1|8452.2|8427.2|8452.1|8427.1|3
1732555800000|2024-11-25 17:30:00|8452.2|8427.2|8451.9|8426.9|8452.2|8427.2|8451.9|8426.9|3
1732556100000|2024-11-25 17:35:00|8452|8427|8452.1|8427.1|8452.1|8427.1|8452|8427|2
1732556400000|2024-11-25 17:40:00|8452.2|8427.2|8452.1|8427.1|8452.2|8427.2|8452.1|8427.1|2
1732556700000|2024-11-25 17:45:00|8452.2|8427.2|8452.2|8427.2|8452.3|8427.3|8452.2|8427.2|3
1732557000000|2024-11-25 17:50:00|8452.3|8427.3|8452.1|8427.1|8452.3|8427.3|8452.1|8427.1|5
1732557300000|2024-11-25 17:55:00|8452.2|8427.2|8452.1|8427.1|8452.2|8427.2|8452.1|8427.1|2
1732557600000|2024-11-25 18:00:00|8452.2|8427.2|8451.8|8426.8|8452.2|8427.2|8451.7|8426.7|25
1732557900000|2024-11-25 18:05:00|8451.9|8426.9|8451.9|8426.9|8451.9|8426.9|8451.9|8426.9|1
1732558500000|2024-11-25 18:15:00|8452|8427|8452|8427|8452.1|8427.1|8452|8427|5
1732559100000|2024-11-25 18:25:00|8451.9|8426.9|8452|8427|8452|8427|8451.9|8426.9|2
1732559400000|2024-11-25 18:30:00|8451.9|8426.9|8451.9|8426.9|8452|8427|8451.9|8426.9|3
1732559700000|2024-11-25 18:35:00|8452|8427|8452.1|8427.1|8452.2|8427.2|8452|8427|11
1732560000000|2024-11-25 18:40:00|8452.2|8427.2|8452.1|8427.1|8452.2|8427.2|8452.1|8427.1|2
1732560300000|2024-11-25 18:45:00|8452.2|8427.2|8452.2|8427.2|8452.2|8427.2|8452.2|8427.2|1
1732560600000|2024-11-25 18:50:00|8452.1|8427.1|8452.3|8427.3|8452.3|8427.3|8452.1|8427.1|3
1732560900000|2024-11-25 18:55:00|8452.4|8427.4|8452.3|8427.3|8452.5|8427.5|8452.3|8427.3|12
1732561200000|2024-11-25 19:00:00|8452.2|8427.2|8452.1|8427.1|8452.2|8427.2|8452.1|8427.1|4
1732561500000|2024-11-25 19:05:00|8452|8427|8452|8427|8452.1|8427.1|8452|8427|3
1732562100000|2024-11-25 19:15:00|8451.8|8426.8|8450|8425|8451.8|8426.8|8449.5|8424.5|26
1732562400000|2024-11-25 19:20:00|8450.2|8425.2|8450.5|8425.5|8450.6|8425.6|8450.2|8425.2|11
1732562700000|2024-11-25 19:25:00|8450.4|8425.4|8450.5|8425.5|8450.5|8425.5|8450.4|8425.4|2
1732563000000|2024-11-25 19:30:00|8450.6|8425.6|8450.5|8425.5|8450.6|8425.6|8450.5|8425.5|4
1732563300000|2024-11-25 19:35:00|8450.6|8425.6|8450.6|8425.6|8450.6|8425.6|8450.5|8425.5|9
1732564800000|2024-11-25 20:00:00|8450.5|8425.5|8450.6|8425.6|8450.6|8425.6|8450.5|8425.5|2
1732565100000|2024-11-25 20:05:00|8450.5|8425.5|8450.6|8425.6|8450.6|8425.6|8450.5|8425.5|2
1732565700000|2024-11-25 20:15:00|8450.5|8425.5|8450.6|8425.6|8450.6|8425.6|8450.5|8425.5|6
1732566000000|2024-11-25 20:20:00|8450.5|8425.5|8450.5|8425.5|8450.6|8425.6|8450.5|8425.5|3
1732566300000|2024-11-25 20:25:00|8450.6|8425.6|8450.6|8425.6|8450.6|8425.6|8450.5|8425.5|5
1732566600000|2024-11-25 20:30:00|8450.7|8425.7|8451.1|8426.1|8451.1|8426.1|8450.7|8425.7|11
1732566900000|2024-11-25 20:35:00|8451.2|8426.2|8451.3|8426.3|8451.3|8426.3|8451.2|8426.2|2
1732567200000|2024-11-25 20:40:00|8451.2|8426.2|8451.2|8426.2|8451.4|8426.4|8451.2|8426.2|4
1732567500000|2024-11-25 20:45:00|8451.5|8426.5|8451.7|8426.7|8451.7|8426.7|8451.5|8426.5|5
1732567800000|2024-11-25 20:50:00|8451.8|8426.8|8451.9|8426.9|8452.2|8427.2|8451.8|8426.8|8
1732568100000|2024-11-25 20:55:00|8452|8427|8452.2|8427.2|8452.2|8427.2|8451.9|8426.9|9
1732568400000|2024-11-25 21:00:00|8452.4|8427.4|8452.3|8427.3|8452.4|8427.4|8452.2|8427.2|8
1732568700000|2024-11-25 21:05:00|8452.4|8427.4|8452.5|8427.5|8452.5|8427.5|8452.1|8427.1|7
1732569000000|2024-11-25 21:10:00|8452.3|8427.3|8452.3|8427.3|8452.7|8427.7|8452.3|8427.3|4
1732569300000|2024-11-25 21:15:00|8452.4|8427.4|8452.2|8427.2|8452.4|8427.4|8452.2|8427.2|2
1732570200000|2024-11-25 21:30:00|8452.6|8427.6|8452.4|8427.4|8452.6|8427.6|8452.4|8427.4|16
1732571100000|2024-11-25 21:45:00|8452.2|8427.2|8452.2|8427.2|8452.2|8427.2|8452.2|8427.2|1
1732582800000|2024-11-26 01:00:00|8461.8|8436.8|8461.8|8436.8|8462|8437|8461.3|8436.3|11
1732583100000|2024-11-26 01:05:00|8461.4|8436.4|8461.3|8436.3|8462|8437|8461.3|8436.3|8
1732583400000|2024-11-26 01:10:00|8461.7|8436.7|8460|8435|8461.7|8436.7|8459.5|8434.5|16
1732583700000|2024-11-26 01:15:00|8459.9|8434.9|8459.5|8434.5|8461.2|8436.2|8459.2|8434.2|42
1732584000000|2024-11-26 01:20:00|8459.7|8434.7|8459.8|8434.8|8460.2|8435.2|8459.7|8434.7|5
1732584300000|2024-11-26 01:25:00|8459.3|8434.3|8460|8435|8460|8435|8458.8|8433.8|9
1732584600000|2024-11-26 01:30:00|8459.4|8434.4|8459.1|8434.1|8459.7|8434.7|8459|8434|32
1732584900000|2024-11-26 01:35:00|8458.8|8433.8|8459.1|8434.1|8459.5|8434.5|8458.1|8433.1|12
1732585200000|2024-11-26 01:40:00|8459.3|8434.3|8459.4|8434.4|8459.5|8434.5|8459.1|8434.1|7
1732586400000|2024-11-26 02:00:00|8459.1|8434.1|8459.5|8434.5|8459.5|8434.5|8459.1|8434.1|4
1732586700000|2024-11-26 02:05:00|8459.4|8434.4|8458.9|8433.9|8459.4|8434.4|8458.9|8433.9|7
1732587000000|2024-11-26 02:10:00|8458.7|8433.7|8459.3|8434.3|8459.8|8434.8|8458.6|8433.6|29
1732587300000|2024-11-26 02:15:00|8459|8434|8459.3|8434.3|8459.7|8434.7|8458.6|8433.6|17
1732587600000|2024-11-26 02:20:00|8459.4|8434.4|8459.1|8434.1|8459.4|8434.4|8459.1|8434.1|2
1732587900000|2024-11-26 02:25:00|8459|8434|8458.3|8433.3|8459.1|8434.1|8458.3|8433.3|7
1732588500000|2024-11-26 02:35:00|8453.3|8438.3|8453.3|8438.3|8453.3|8438.3|8453.2|8438.2|5
1732588800000|2024-11-26 02:40:00|8453.4|8438.4|8453.3|8438.3|8458.4|8438.4|8453.2|8433|8
1732589100000|2024-11-26 02:45:00|8453.2|8438.2|8457.9|8432.9|8458|8438.2|8452.8|8432.8|6
1732589400000|2024-11-26 02:50:00|8458|8433|8457.1|8432.1|8458|8433|8457.1|8432.1|4
1732589700000|2024-11-26 02:55:00|8457|8432|8451.2|8436.2|8457|8436.8|8451.1|8431|22
1732590000000|2024-11-26 03:00:00|8451.3|8436.3|8456.7|8431.7|8456.9|8436.3|8451.2|8431.2|13
1732590300000|2024-11-26 03:05:00|8456.6|8431.6|8451.3|8436.3|8456.6|8436.4|8451.3|8431.5|5
1732590600000|2024-11-26 03:10:00|8451|8436|8454.8|8429.8|8456|8436|8449.1|8429.2|24
1732590900000|2024-11-26 03:15:00|8454.5|8429.5|8448.7|8433.7|8454.5|8433.9|8448.1|8428.2|26
1732591200000|2024-11-26 03:20:00|8448.6|8433.6|8447.4|8432.4|8452.6|8433.6|8447.3|8427.3|21
1732591500000|2024-11-26 03:25:00|8447.6|8432.6|8452.9|8427.9|8453.6|8433.2|8447.5|8427.7|23
1732591800000|2024-11-26 03:30:00|8453|8428|8452.4|8427.4|8453.4|8433|8447.3|8426.9|101
1732592100000|2024-11-26 03:35:00|8452.3|8427.3|8445.8|8430.8|8452.8|8432.7|8445.7|8427.2|60
1732592400000|2024-11-26 03:40:00|8445.9|8430.9|8446|8431|8446.8|8431.8|8445.9|8430.9|47
1732592700000|2024-11-26 03:45:00|8446.1|8431.1|8446.4|8431.4|8446.7|8431.7|8446.1|8431.1|47
1732593000000|2024-11-26 03:50:00|8446.5|8431.5|8446.7|8431.7|8446.9|8431.9|8446.2|8431.2|33
1732593300000|2024-11-26 03:55:00|8446.6|8431.6|8445.1|8430.1|8446.6|8431.6|8445.1|8430.1|43
1732593600000|2024-11-26 04:00:00|8445|8430|8445.2|8430.2|8445.3|8430.3|8444.3|8429.3|34
1732593900000|2024-11-26 04:05:00|8445.3|8430.3|8444.7|8429.7|8445.3|8430.3|8444.3|8429.3|18
1732594200000|2024-11-26 04:10:00|8444.8|8429.8|8445.4|8430.4|8445.7|8430.7|8444.8|8429.8|34
1732594500000|2024-11-26 04:15:00|8445.3|8430.3|8445.3|8430.3|8445.7|8430.7|8445.3|8430.3|19
1732594800000|2024-11-26 04:20:00|8445.4|8430.4|8445.2|8430.2|8445.5|8430.5|8445.1|8430.1|9
1732595100000|2024-11-26 04:25:00|8445.3|8430.3|8444.7|8429.7|8445.7|8430.7|8444.7|8429.7|19
1732595400000|2024-11-26 04:30:00|8444.8|8429.8|8445.2|8430.2|8450.5|8430.7|8444.7|8425.2|29
1732595700000|2024-11-26 04:35:00|8445.1|8430.1|8445.3|8430.3|8445.6|8430.6|8444.9|8429.9|26
1732596000000|2024-11-26 04:40:00|8445.1|8430.1|8444.6|8429.6|8450.4|8430.1|8444.6|8424.6|25
1732596300000|2024-11-26 04:45:00|8444.8|8429.8|8445.1|8430.1|8445.4|8430.4|8444.7|8429.7|29
1732596600000|2024-11-26 04:50:00|8445.3|8430.3|8445.1|8430.1|8445.7|8430.7|8445.1|8430.1|17
1732596900000|2024-11-26 04:55:00|8445.2|8430.2|8445.1|8430.1|8445.2|8430.2|8445.1|8430.1|4
1732597200000|2024-11-26 05:00:00|8445.2|8430.2|8445.6|8430.6|8445.6|8430.6|8445.1|8430.1|22
1732597500000|2024-11-26 05:05:00|8445.7|8430.7|8446.1|8431.1|8446.3|8431.3|8445.6|8430.6|14
1732597800000|2024-11-26 05:10:00|8446.3|8431.3|8447.1|8432.1|8447.4|8432.4|8446.1|8431.1|28
1732598100000|2024-11-26 05:15:00|8447.2|8432.2|8447.1|8432.1|8447.4|8432.4|8446.8|8431.8|16
1732598400000|2024-11-26 05:20:00|8447.2|8432.2|8448.2|8433.2|8448.4|8433.4|8447.2|8432.2|16
1732598700000|2024-11-26 05:25:00|8448|8433|8453.3|8428.3|8453.6|8433.8|8447.6|8427.9|23
1732599000000|2024-11-26 05:30:00|8448.4|8433.4|8454.5|8429.5|8454.5|8434.7|8448.3|8429.5|46
1732599300000|2024-11-26 05:35:00|8449.5|8434.5|8449.6|8434.6|8449.8|8434.8|8449.2|8434.2|21
1732599600000|2024-11-26 05:40:00|8449.7|8434.7|8450.4|8435.4|8455.8|8435.6|8449.7|8430.5|23
1732599900000|2024-11-26 05:45:00|8450.5|8435.5|8450.4|8435.4|8450.6|8435.6|8450.2|8435.2|11
1732600200000|2024-11-26 05:50:00|8450.3|8435.3|8450.8|8435.8|8450.9|8435.9|8450.3|8435.3|12
1732600500000|2024-11-26 05:55:00|8450.9|8435.9|8450.5|8435.5|8451.6|8436.6|8450.3|8435.3|43
1732600800000|2024-11-26 06:00:00|8450.4|8435.4|8450.1|8435.1|8450.8|8435.8|8450.1|8435.1|49
1732601100000|2024-11-26 06:05:00|8449.9|8434.9|8449.9|8434.9|8450.2|8435.2|8449.9|8434.9|9
1732601400000|2024-11-26 06:10:00|8449.8|8434.8|8449.8|8434.8|8449.8|8434.8|8449.5|8434.5|15
1732601700000|2024-11-26 06:15:00|8449.9|8434.9|8449.5|8434.5|8449.9|8434.9|8449.5|8434.5|16
1732602000000|2024-11-26 06:20:00|8449.6|8434.6|8449.5|8434.5|8449.9|8434.9|8449.5|8434.5|21
1732602300000|2024-11-26 06:25:00|8449.7|8434.7|8449.5|8434.5|8449.7|8434.7|8449.3|8434.3|20
1732602600000|2024-11-26 06:30:00|8449.6|8434.6|8455.2|8430.2|8455.2|8435.3|8449.3|8430.2|26
1732602900000|2024-11-26 06:35:00|8455.1|8430.1|8451|8436|8455.9|8436.3|8450.7|8430.1|29
1732603200000|2024-11-26 06:40:00|8450.9|8435.9|8450.6|8435.6|8451.3|8436.3|8450.6|8435.6|19
1732603500000|2024-11-26 06:45:00|8450.5|8435.5|8450.5|8435.5|8450.6|8435.6|8450.5|8435.5|3
1732603800000|2024-11-26 06:50:00|8450.4|8435.4|8450.5|8435.5|8450.5|8435.5|8450.3|8435.3|6
1732604100000|2024-11-26 06:55:00|8450.6|8435.6|8450.1|8435.1|8450.6|8435.6|8449.8|8434.8|38
1732604400000|2024-11-26 07:00:00|8450.2|8435.2|8451.4|8436.4|8455.2|8436.4|8450|8430.2|40
1732604700000|2024-11-26 07:05:00|8451.3|8436.3|8451.3|8436.3|8451.4|8436.4|8451.2|8436.2|29
1732605000000|2024-11-26 07:10:00|8451.2|8436.2|8451.3|8436.3|8451.4|8436.4|8450.8|8435.8|11
1732605300000|2024-11-26 07:15:00|8451.4|8436.4|8451.3|8436.3|8451.5|8436.5|8451.3|8436.3|8
1732605600000|2024-11-26 07:20:00|8451.4|8436.4|8451.3|8436.3|8451.4|8436.4|8451.3|8436.3|6
1732605900000|2024-11-26 07:25:00|8451.4|8436.4|8451.3|8436.3|8451.4|8436.4|8451.1|8436.1|11
1732606200000|2024-11-26 07:30:00|8451.4|8436.4|8451.7|8436.7|8452|8437|8451.3|8436.3|17
1732606500000|2024-11-26 07:35:00|8451.9|8436.9|8451.1|8436.1|8456.5|8437|8451.1|8431.5|36
1732606800000|2024-11-26 07:40:00|8451.2|8436.2|8456.4|8431.4|8456.5|8436.3|8451.2|8431.3|10
1732607100000|2024-11-26 07:45:00|8456.3|8431.3|8455.9|8430.9|8456.3|8431.3|8455.5|8430.5|22
1732607400000|2024-11-26 07:50:00|8455.7|8430.7|8450.8|8435.8|8455.7|8435.9|8450.7|8430.7|10
1732607700000|2024-11-26 07:55:00|8450.7|8435.7|8450.8|8435.8|8451|8436|8450.7|8435.7|10
1732608000000|2024-11-26 08:00:00|8450.7|8435.7|8449.6|8434.6|8455.6|8435.7|8449.6|8430.5|22
1732608300000|2024-11-26 08:05:00|8449.5|8434.5|8449|8434|8449.5|8434.5|8448.1|8433.1|50
1732608600000|2024-11-26 08:10:00|8448.8|8433.8|8449.4|8434.4|8454.1|8434.5|8448.7|8428.9|29
1732608900000|2024-11-26 08:15:00|8449.3|8434.3|8449.3|8434.3|8450|8435|8449.3|8434.3|26
1732609200000|2024-11-26 08:20:00|8449.2|8434.2|8449.4|8434.4|8449.5|8434.5|8449.2|8434.2|17
1732609500000|2024-11-26 08:25:00|8449.5|8434.5|8449.3|8434.3|8449.5|8434.5|8449.3|8434.3|5
1732609800000|2024-11-26 08:30:00|8449.4|8434.4|8449.5|8434.5|8449.8|8434.8|8449.3|8434.3|16
1732610100000|2024-11-26 08:35:00|8449.3|8434.3|8450.1|8435.1|8450.1|8435.1|8449.2|8434.2|13
1732610400000|2024-11-26 08:40:00|8450.2|8435.2|8449.8|8434.8|8450.2|8435.2|8449.5|8434.5|11
1732610700000|2024-11-26 08:45:00|8449.7|8434.7|8450|8435|8450|8435|8449.5|8434.5|22
1732611000000|2024-11-26 08:50:00|8450.1|8435.1|8450.2|8435.2|8450.3|8435.3|8450|8435|11
1732611300000|2024-11-26 08:55:00|8450.3|8435.3|8450.2|8435.2|8450.4|8435.4|8450.2|8435.2|16
1732611600000|2024-11-26 09:00:00|8450.3|8435.3|8449.9|8434.9|8450.8|8435.8|8449.7|8434.7|23
1732611900000|2024-11-26 09:05:00|8449.8|8434.8|8450.6|8435.6|8450.8|8435.8|8449.8|8434.8|22
1732612200000|2024-11-26 09:10:00|8450.7|8435.7|8450.8|8435.8|8450.8|8435.8|8450.5|8435.5|8
1732612500000|2024-11-26 09:15:00|8450.9|8435.9|8451.4|8436.4|8451.5|8436.5|8450.9|8435.9|23
1732612800000|2024-11-26 09:20:00|8451.5|8436.5|8453.3|8438.3|8453.5|8438.5|8451.5|8436.5|36
1732613100000|2024-11-26 09:25:00|8453.5|8438.5|8454.1|8439.1|8454.2|8439.2|8453.3|8438.3|24
1732613400000|2024-11-26 09:30:00|8454.3|8439.3|8455.4|8440.4|8455.4|8440.4|8454.1|8439.1|57
1732613700000|2024-11-26 09:35:00|8455.3|8440.3|8455.4|8440.4|8455.4|8440.4|8454.6|8439.6|66
1732614000000|2024-11-26 09:40:00|8455.5|8440.5|8456.6|8441.6|8456.7|8441.7|8455.5|8440.5|30
1732614300000|2024-11-26 09:45:00|8456.7|8441.7|8455.7|8440.7|8456.8|8441.8|8455.7|8440.7|14
1732614600000|2024-11-26 09:50:00|8455.6|8440.6|8455.1|8440.1|8455.8|8440.8|8455|8440|22
1732614900000|2024-11-26 09:55:00|8455|8440|8454.8|8439.8|8455|8440|8454.2|8439.2|29
1732615200000|2024-11-26 10:00:00|8454.7|8439.7|8454.3|8439.3|8454.9|8439.9|8454.3|8439.3|19
1732615500000|2024-11-26 10:05:00|8454.2|8439.2|8454.3|8439.3|8454.4|8439.4|8454.2|8439.2|8
1732615800000|2024-11-26 10:10:00|8454.2|8439.2|8454.2|8439.2|8454.3|8439.3|8454.2|8439.2|3
1732616100000|2024-11-26 10:15:00|8454.1|8439.1|8454.3|8439.3|8454.3|8439.3|8454.1|8439.1|3
1732616400000|2024-11-26 10:20:00|8454.4|8439.4|8454.3|8439.3|8454.5|8439.5|8454.2|8439.2|20
1732617000000|2024-11-26 10:30:00|8454.2|8439.2|8454.3|8439.3|8454.3|8439.3|8454.1|8439.1|4
1732617300000|2024-11-26 10:35:00|8454.2|8439.2|8458.7|8433.7|8458.7|8439.2|8453.5|8433.3|12
1732617600000|2024-11-26 10:40:00|8453.8|8438.8|8453.2|8438.2|8453.8|8438.8|8453.2|8438.2|5
1732617900000|2024-11-26 10:45:00|8453.1|8438.1|8452.8|8437.8|8453.1|8438.1|8452.6|8437.6|15
1732618200000|2024-11-26 10:50:00|8452.7|8437.7|8451.8|8436.8|8456.8|8437.8|8451.6|8431.6|13
1732618500000|2024-11-26 10:55:00|8451.7|8436.7|8451.8|8436.8|8451.9|8436.9|8451.2|8436.2|8
1732618800000|2024-11-26 11:00:00|8451.9|8436.9|8451.8|8436.8|8451.9|8436.9|8451.4|8436.4|13
1732619100000|2024-11-26 11:05:00|8451.7|8436.7|8451.8|8436.8|8451.8|8436.8|8451.7|8436.7|2
1732619400000|2024-11-26 11:10:00|8451.7|8436.7|8452|8437|8452.1|8437.1|8451.7|8436.7|5
1732619700000|2024-11-26 11:15:00|8451.9|8436.9|8451.8|8436.8|8452.1|8437.1|8451.7|8436.7|10
1732620000000|2024-11-26 11:20:00|8451.9|8436.9|8452.8|8437.8|8452.8|8437.8|8451.8|8436.8|22
1732620300000|2024-11-26 11:25:00|8452.7|8437.7|8453.1|8438.1|8453.1|8438.1|8452.7|8437.7|9
1732620600000|2024-11-26 11:30:00|8453.2|8438.2|8453.3|8438.3|8453.7|8438.7|8453.2|8438.2|8
1732621800000|2024-11-26 11:50:00|8453.2|8438.2|8452.9|8437.9|8453.2|8438.2|8452.9|8437.9|4
1732622100000|2024-11-26 11:55:00|8453.1|8438.1|8453.3|8438.3|8453.3|8438.3|8453.1|8438.1|5
1732623000000|2024-11-26 12:10:00|8453.1|8438.1|8452.7|8437.7|8453.4|8438.4|8452.7|8437.7|7
1732623300000|2024-11-26 12:15:00|8452.4|8437.4|8451.4|8436.4|8452.4|8437.4|8451.4|8436.4|11
1732623600000|2024-11-26 12:20:00|8451.3|8436.3|8451.6|8436.6|8456.6|8437|8451.3|8431.4|17
1732623900000|2024-11-26 12:25:00|8451.5|8436.5|8451.4|8436.4|8451.5|8436.5|8451.4|8436.4|2
1732624200000|2024-11-26 12:30:00|8451.5|8436.5|8451.4|8436.4|8451.6|8436.6|8451.4|8436.4|6
1732624500000|2024-11-26 12:35:00|8451.5|8436.5|8450.6|8435.6|8451.5|8436.5|8450.6|8435.6|11
1732624800000|2024-11-26 12:40:00|8450.7|8435.7|8450.5|8435.5|8450.8|8435.8|8450.5|8435.5|12
1732625100000|2024-11-26 12:45:00|8450.8|8435.8|8450.5|8435.5|8450.8|8435.8|8450.4|8435.4|12
1732625400000|2024-11-26 12:50:00|8450.6|8435.6|8456|8431|8456|8435.9|8450.6|8430.8|21
1732625700000|2024-11-26 12:55:00|8451|8436|8451.3|8436.3|8451.5|8436.5|8450.9|8435.9|22
1732626000000|2024-11-26 13:00:00|8451.1|8436.1|8451|8436|8451.1|8436.1|8450.9|8435.9|8
1732626300000|2024-11-26 13:05:00|8450.9|8435.9|8451.1|8436.1|8451.2|8436.2|8450.7|8435.7|52
1732626600000|2024-11-26 13:10:00|8451.2|8436.2|8451.1|8436.1|8451.2|8436.2|8451.1|8436.1|2
1732626900000|2024-11-26 13:15:00|8450.9|8435.9|8450.7|8435.7|8450.9|8435.9|8450.7|8435.7|9
1732627200000|2024-11-26 13:20:00|8450.8|8435.8|8451|8436|8456.3|8436.6|8450.7|8431.1|30
1732627500000|2024-11-26 13:25:00|8451.1|8436.1|8451|8436|8451.2|8436.2|8450.9|8435.9|12
1732627800000|2024-11-26 13:30:00|8450.9|8435.9|8450.6|8435.6|8456.4|8436|8450.3|8431|22
1732628100000|2024-11-26 13:35:00|8450.4|8435.4|8450.3|8435.3|8450.6|8435.6|8450.3|8435.3|10
1732628700000|2024-11-26 13:45:00|8450.4|8435.4|8450.4|8435.4|8450.8|8435.8|8450.4|8435.4|7
1732629000000|2024-11-26 13:50:00|8450.3|8435.3|8455.3|8430.3|8455.3|8435.6|8450.3|8430.3|7
1732629300000|2024-11-26 13:55:00|8455.4|8430.4|8455.4|8430.4|8455.4|8430.4|8455.4|8430.4|1
1732629600000|2024-11-26 14:00:00|8455.3|8430.3|8450.8|8435.8|8455.6|8435.8|8450.4|8430.3|8
1732629900000|2024-11-26 14:05:00|8450.9|8435.9|8455.8|8430.8|8455.8|8436|8450.7|8430.7|7
1732630800000|2024-11-26 14:20:00|8455.7|8430.7|8455.4|8430.4|8455.8|8430.8|8455.3|8430.3|15
1732631100000|2024-11-26 14:25:00|8455.3|8430.3|8455.4|8430.4|8455.4|8430.4|8455.3|8430.3|2
1732631400000|2024-11-26 14:30:00|8455.6|8430.6|8455.8|8430.8|8455.8|8430.8|8455.6|8430.6|2
1732631700000|2024-11-26 14:35:00|8455.7|8430.7|8450.3|8435.3|8455.7|8435.3|8450.3|8430.3|19
1732632000000|2024-11-26 14:40:00|8450.4|8435.4|8450.3|8435.3|8450.4|8435.4|8450.2|8435.2|8
1732632300000|2024-11-26 14:45:00|8455.3|8430.3|8455.3|8430.3|8455.3|8430.3|8455.3|8430.3|1
1732632600000|2024-11-26 14:50:00|8455.2|8430.2|8455.3|8430.3|8455.3|8430.3|8455.2|8430.2|4
1732632900000|2024-11-26 14:55:00|8455.2|8430.2|8455|8430|8455.3|8430.3|8454.9|8429.9|12
1732633200000|2024-11-26 15:00:00|8454.7|8429.7|8454.7|8429.7|8454.8|8434.8|8449.8|8429.7|7
1732633500000|2024-11-26 15:05:00|8454.6|8429.6|8454.6|8429.6|8454.8|8429.8|8454.4|8429.4|16
1732633800000|2024-11-26 15:10:00|8454.7|8429.7|8449.8|8434.8|8454.8|8434.8|8449.6|8429.7|13
1732634100000|2024-11-26 15:15:00|8454.8|8429.8|8454.4|8429.4|8455|8430|8454.3|8429.3|14
1732634400000|2024-11-26 15:20:00|8454.3|8429.3|8454.7|8429.7|8454.7|8429.7|8454.3|8429.3|9
1732634700000|2024-11-26 15:25:00|8454.8|8429.8|8454.8|8429.8|8454.8|8429.8|8454.6|8429.6|9
1732635000000|2024-11-26 15:30:00|8455|8430|8455.6|8430.6|8455.7|8430.7|8455|8430|36
1732635300000|2024-11-26 15:35:00|8455.7|8430.7|8455.4|8430.4|8455.8|8430.8|8455.3|8430.3|19
1732635600000|2024-11-26 15:40:00|8455.5|8430.5|8456|8431|8456|8431|8455.3|8430.3|31
1732635900000|2024-11-26 15:45:00|8455.9|8430.9|8455.6|8430.6|8455.9|8430.9|8455.4|8430.4|8
1732636200000|2024-11-26 15:50:00|8455.7|8430.7|8455.8|8430.8|8455.8|8430.8|8455.3|8430.3|13
1732636500000|2024-11-26 15:55:00|8455.7|8430.7|8455.5|8430.5|8455.7|8430.7|8455.3|8430.3|14
1732636800000|2024-11-26 16:00:00|8455.4|8430.4|8455.3|8430.3|8455.6|8430.6|8455.3|8430.3|22
1732637100000|2024-11-26 16:05:00|8455.4|8430.4|8450|8435|8455.4|8435|8450|8429.8|16
1732637400000|2024-11-26 16:10:00|8450.1|8435.1|8450.8|8435.8|8450.8|8435.8|8450.1|8435.1|3
1732637700000|2024-11-26 16:15:00|8450.6|8435.6|8450.6|8435.6|8450.6|8435.6|8450.6|8435.6|1
1732638000000|2024-11-26 16:20:00|8450.4|8435.4|8450.2|8435.2|8450.4|8435.4|8450.1|8435.1|5
1732638600000|2024-11-26 16:30:00|8450.1|8435.1|8454.8|8429.8|8454.8|8435.1|8449.8|8429.8|4
1732639200000|2024-11-26 16:40:00|8454.9|8429.9|8454.9|8429.9|8454.9|8429.9|8454.9|8429.9|1
1732639500000|2024-11-26 16:45:00|8455|8430|8455.2|8430.2|8455.2|8430.2|8455|8430|2
1732639800000|2024-11-26 16:50:00|8455.3|8430.3|8455.7|8430.7|8455.7|8435.5|8450.3|8430.3|10
1732640100000|2024-11-26 16:55:00|8455.6|8430.6|8455.2|8430.2|8455.8|8430.8|8455.2|8430.2|9
1732640400000|2024-11-26 17:00:00|8455.1|8430.1|8455.4|8430.4|8455.4|8430.4|8455.1|8430.1|8
1732640700000|2024-11-26 17:05:00|8455.6|8430.6|8455.8|8430.8|8455.8|8430.8|8455.5|8430.5|7
1732641000000|2024-11-26 17:10:00|8450.8|8435.8|8451.1|8436.1|8451.2|8436.2|8450.8|8435.8|3
1732641300000|2024-11-26 17:15:00|8451.2|8436.2|8451.2|8436.2|8451.2|8436.2|8451.2|8436.2|1
1732642200000|2024-11-26 17:30:00|8451.1|8436.1|8450.9|8435.9|8451.1|8436.1|8450.9|8435.9|19
1732643100000|2024-11-26 17:45:00|8450.8|8435.8|8450.9|8435.9|8451|8436|8450.8|8435.8|3
1732643400000|2024-11-26 17:50:00|8450.8|8435.8|8451|8436|8451|8436|8450.8|8435.8|2
1732643700000|2024-11-26 17:55:00|8451.1|8436.1|8450.8|8435.8|8451.1|8436.1|8450.8|8435.8|21
1732644000000|2024-11-26 18:00:00|8450.9|8435.9|8456|8431|8456.1|8436.2|8450.8|8430.7|24
1732644300000|2024-11-26 18:05:00|8455.9|8430.9|8457|8432|8457|8432|8455.8|8430.8|13
1732644600000|2024-11-26 18:10:00|8456.9|8431.9|8456.6|8431.6|8457.4|8432.4|8456.5|8431.5|22
1732644900000|2024-11-26 18:15:00|8456.5|8431.5|8458.3|8433.3|8458.5|8433.5|8456.5|8431.5|21
1732645200000|2024-11-26 18:20:00|8458.1|8433.1|8458.4|8433.4|8458.4|8433.4|8457.9|8432.9|15
1732645500000|2024-11-26 18:25:00|8458.3|8433.3|8458.3|8433.3|8458.4|8433.4|8458.3|8433.3|3
1732646400000|2024-11-26 18:40:00|8458.5|8433.5|8458.4|8433.4|8458.5|8433.5|8458.4|8433.4|2
1732646700000|2024-11-26 18:45:00|8458.3|8433.3|8458.5|8433.5|8458.5|8433.5|8458.3|8433.3|2
1732647000000|2024-11-26 18:50:00|8458.4|8433.4|8458.5|8433.5|8458.5|8433.5|8458.4|8433.4|2
1732647300000|2024-11-26 18:55:00|8458.4|8433.4|8457.7|8432.7|8458.5|8433.5|8457.6|8432.6|11
1732647600000|2024-11-26 19:00:00|8457.5|8432.5|8458|8433|8458|8433|8457.5|8432.5|13
1732647900000|2024-11-26 19:05:00|8457.9|8432.9|8458.1|8433.1|8458.1|8433.1|8457.9|8432.9|3
1732648200000|2024-11-26 19:10:00|8458|8433|8458.2|8433.2|8458.2|8433.2|8457.8|8432.8|7
1732648500000|2024-11-26 19:15:00|8458.1|8433.1|8458.2|8433.2|8458.3|8433.3|8458.1|8433.1|4
1732649100000|2024-11-26 19:25:00|8458.1|8433.1|8458.2|8433.2|8458.2|8433.2|8458.1|8433.1|2
1732649400000|2024-11-26 19:30:00|8458.1|8433.1|8458.2|8433.2|8458.2|8433.2|8458.1|8433.1|4
1732649700000|2024-11-26 19:35:00|8458.1|8433.1|8458|8433|8458.1|8433.1|8458|8433|2
1732650300000|2024-11-26 19:45:00|8457.8|8432.8|8457.2|8432.2|8457.8|8432.8|8457.1|8432.1|5
1732651200000|2024-11-26 20:00:00|8457.3|8432.3|8457.3|8432.3|8457.8|8432.8|8457.2|8432.2|23
1732651500000|2024-11-26 20:05:00|8457.4|8432.4|8457.5|8432.5|8457.8|8432.8|8457.4|8432.4|5
1732651800000|2024-11-26 20:10:00|8457.8|8432.8|8457.5|8432.5|8457.8|8432.8|8457.5|8432.5|3
1732652100000|2024-11-26 20:15:00|8457.4|8432.4|8457.5|8432.5|8457.5|8432.5|8457.4|8432.4|8
1732652400000|2024-11-26 20:20:00|8457.6|8432.6|8457.5|8432.5|8457.6|8432.6|8457.3|8432.3|37
1732652700000|2024-11-26 20:25:00|8457.4|8432.4|8457.5|8432.5|8457.6|8432.6|8457.4|8432.4|4
1732653000000|2024-11-26 20:30:00|8457.6|8432.6|8457.6|8432.6|8457.6|8432.6|8457.5|8432.5|3
1732653300000|2024-11-26 20:35:00|8457.7|8432.7|8457.6|8432.6|8457.7|8432.7|8457.6|8432.6|2
1732653600000|2024-11-26 20:40:00|8457.8|8432.8|8457.8|8432.8|8457.8|8432.8|8457.8|8432.8|1
1732653900000|2024-11-26 20:45:00|8458|8433|8458.3|8433.3|8458.3|8433.3|8457.8|8432.8|9
1732654200000|2024-11-26 20:50:00|8458.5|8433.5|8458.7|8433.7|8459|8434|8458.3|8433.3|12
1732654500000|2024-11-26 20:55:00|8458.6|8433.6|8458.7|8433.7|8459.2|8434.2|8458.3|8433.3|27
1732654800000|2024-11-26 21:00:00|8458.6|8433.6|8458.5|8433.5|8458.7|8433.7|8458.3|8433.3|8
1732655700000|2024-11-26 21:15:00|8458.6|8433.6|8458.6|8433.6|8458.6|8433.6|8458.6|8433.6|1
1732656600000|2024-11-26 21:30:00|8458.7|8433.7|8458.6|8433.6|8458.7|8433.7|8458.6|8433.6|2
1732656900000|2024-11-26 21:35:00|8458.7|8433.7|8458.6|8433.6|8458.7|8433.7|8458.6|8433.6|4
1732657200000|2024-11-26 21:40:00|8458.7|8433.7|8458.3|8433.3|8458.7|8433.7|8458.3|8433.3|2
1732657500000|2024-11-26 21:45:00|8458.7|8433.7|8458.2|8433.2|8458.7|8433.7|8457.8|8432.8|3
1732658100000|2024-11-26 21:55:00|8458.4|8433.4|8458.4|8433.4|8458.4|8433.4|8458.4|8433.4|1
1732670100000|2024-11-27 01:15:00|8460.8|8435.8|8461|8436|8461.1|8436.1|8460.6|8435.6|15
1732670400000|2024-11-27 01:20:00|8461.1|8436.1|8460.4|8435.4|8461.1|8436.1|8460|8435|16
1732672800000|2024-11-27 02:00:00|8461.2|8436.2|8461.1|8436.1|8461.2|8436.2|8461.1|8436.1|2
1732673100000|2024-11-27 02:05:00|8461|8436|8461.9|8436.9|8463.2|8438.2|8461|8436|36
1732673400000|2024-11-27 02:10:00|8462|8437|8461.6|8436.6|8462|8437|8461.6|8436.6|15
1732673700000|2024-11-27 02:15:00|8461.5|8436.5|8461.5|8436.5|8461.5|8436.5|8461.5|8436.5|1
1732674000000|2024-11-27 02:20:00|8461.4|8436.4|8460.7|8435.7|8461.4|8436.4|8460.7|8435.7|8
1732674300000|2024-11-27 02:25:00|8460.6|8435.6|8460.7|8435.7|8460.7|8435.7|8460.6|8435.6|2
1732674600000|2024-11-27 02:30:00|8460.6|8435.6|8460.6|8435.6|8460.6|8435.6|8460.6|8435.6|1
1732674900000|2024-11-27 02:35:00|8460.7|8435.7|8460.3|8435.3|8461.1|8436.1|8460.3|8435.3|13
1732675200000|2024-11-27 02:40:00|8460.1|8435.1|8459.9|8434.9|8460.1|8435.1|8459.7|8434.7|5
1732675800000|2024-11-27 02:50:00|8460.1|8435.1|8460|8435|8460.1|8435.1|8460|8435|2
1732676100000|2024-11-27 02:55:00|8460.1|8435.1|8460.8|8435.8|8460.9|8435.9|8459.7|8434.7|16
1732676400000|2024-11-27 03:00:00|8460.7|8435.7|8460.6|8435.6|8460.8|8435.8|8460.6|8435.6|8
1732676700000|2024-11-27 03:05:00|8460.8|8435.8|8461.3|8436.3|8461.3|8436.3|8460.6|8435.6|16
1732677000000|2024-11-27 03:10:00|8461.4|8436.4|8463|8438|8463.2|8438.2|8461.4|8436.4|21
1732677300000|2024-11-27 03:15:00|8463.1|8438.1|8459.2|8444.2|8464|8444.2|8458.7|8438.1|16
1732677600000|2024-11-27 03:20:00|8459.4|8444.4|8459.3|8444.3|8465.2|8445.1|8459.3|8439.5|28
1732677900000|2024-11-27 03:25:00|8459.4|8444.4|8465.2|8440.2|8465.2|8444.7|8459.4|8439.6|9
1732678200000|2024-11-27 03:30:00|8465.4|8440.4|8467.4|8442.4|8467.6|8447.8|8461.2|8440.2|73
1732678500000|2024-11-27 03:35:00|8467.3|8442.3|8463.5|8448.5|8469.1|8448.9|8462.5|8442.3|44
1732678800000|2024-11-27 03:40:00|8463.6|8448.6|8467.6|8442.6|8468.1|8449.1|8463.1|8442.4|55
1732679100000|2024-11-27 03:45:00|8467.8|8442.8|8467.8|8442.8|8468|8443|8467.6|8442.6|27
1732679400000|2024-11-27 03:50:00|8468|8443|8463.7|8448.7|8469.1|8449.1|8463.3|8442.8|31
1732679700000|2024-11-27 03:55:00|8463.8|8448.8|8464.9|8449.9|8470|8450|8463.8|8444.4|32
1732680000000|2024-11-27 04:00:00|8465.1|8450.1|8465.1|8450.1|8465.4|8450.4|8465|8450|19
1732680300000|2024-11-27 04:05:00|8464.9|8449.9|8465.1|8450.1|8465.1|8450.1|8464.7|8449.7|16
1732680600000|2024-11-27 04:10:00|8465.2|8450.2|8466|8451|8470.8|8451|8465.2|8445.7|15
1732680900000|2024-11-27 04:15:00|8465.8|8450.8|8466.3|8451.3|8471|8451.8|8465.7|8445.9|29
1732681200000|2024-11-27 04:20:00|8466.2|8451.2|8466.3|8451.3|8466.3|8451.3|8466|8451|11
1732681500000|2024-11-27 04:25:00|8466.2|8451.2|8465.7|8450.7|8466.3|8451.3|8465.7|8450.7|8
1732681800000|2024-11-27 04:30:00|8465.8|8450.8|8465.2|8450.2|8466.1|8451.1|8465.2|8450.2|19
1732682100000|2024-11-27 04:35:00|8465.3|8450.3|8465.9|8450.9|8470.8|8451.3|8465.3|8445.7|23
1732682400000|2024-11-27 04:40:00|8465.8|8450.8|8465.7|8450.7|8466|8451|8465.7|8450.7|12
1732682700000|2024-11-27 04:45:00|8465.9|8450.9|8465.8|8450.8|8466|8451|8465.8|8450.8|5
1732683000000|2024-11-27 04:50:00|8465.6|8450.6|8465.5|8450.5|8465.8|8450.8|8465.5|8450.5|12
1732683300000|2024-11-27 04:55:00|8465.4|8450.4|8465.7|8450.7|8465.8|8450.8|8465.4|8450.4|17
1732683600000|2024-11-27 05:00:00|8465.8|8450.8|8465.8|8450.8|8465.9|8450.9|8465.7|8450.7|14
1732683900000|2024-11-27 05:05:00|8465.7|8450.7|8465.7|8450.7|8470.8|8450.8|8465.7|8445.7|6
1732684200000|2024-11-27 05:10:00|8465.8|8450.8|8465.8|8450.8|8465.9|8450.9|8465.6|8450.6|8
1732684500000|2024-11-27 05:15:00|8465.7|8450.7|8466.6|8451.6|8466.6|8451.6|8465.7|8450.7|19
1732684800000|2024-11-27 05:20:00|8466.7|8451.7|8466.1|8451.1|8466.7|8451.7|8466|8451|17
1732685100000|2024-11-27 05:25:00|8466.2|8451.2|8466.3|8451.3|8466.5|8451.5|8465.9|8450.9|22
1732685400000|2024-11-27 05:30:00|8466.4|8451.4|8466.5|8451.5|8466.6|8451.6|8466.3|8451.3|22
1732685700000|2024-11-27 05:35:00|8466.4|8451.4|8466.4|8451.4|8466.5|8451.5|8466.4|8451.4|3
1732686000000|2024-11-27 05:40:00|8466.3|8451.3|8466.7|8451.7|8466.8|8451.8|8466.3|8451.3|13
1732686300000|2024-11-27 05:45:00|8466.8|8451.8|8466.9|8451.9|8467.3|8452.3|8466.8|8451.8|23
1732686600000|2024-11-27 05:50:00|8467|8452|8467.9|8452.9|8467.9|8452.9|8466.8|8451.8|23
1732686900000|2024-11-27 05:55:00|8468|8453|8472.3|8447.3|8473|8453|8467.6|8447.2|32
1732687200000|2024-11-27 06:00:00|8472.1|8447.1|8467.5|8452.5|8472.2|8452.5|8466.8|8447.1|45
1732687500000|2024-11-27 06:05:00|8467.4|8452.4|8467.8|8452.8|8473.1|8453.1|8467.4|8448.1|26
1732687800000|2024-11-27 06:10:00|8467.7|8452.7|8467.7|8452.7|8467.7|8452.7|8467.7|8452.7|1
1732688100000|2024-11-27 06:15:00|8467.8|8452.8|8468.3|8453.3|8468.3|8453.3|8467.7|8452.7|28
1732688400000|2024-11-27 06:20:00|8468.4|8453.4|8468.2|8453.2|8468.4|8453.4|8468.2|8453.2|5
1732688700000|2024-11-27 06:25:00|8468.1|8453.1|8467.9|8452.9|8468.3|8453.3|8467.9|8452.9|16
1732689000000|2024-11-27 06:30:00|8467.7|8452.7|8467.7|8452.7|8472.8|8452.8|8467.3|8447|31
1732689300000|2024-11-27 06:35:00|8467.5|8452.5|8467.6|8452.6|8467.8|8452.8|8467.3|8452.3|34
1732689600000|2024-11-27 06:40:00|8467.7|8452.7|8467.8|8452.8|8467.8|8452.8|8467.3|8452.3|11
1732689900000|2024-11-27 06:45:00|8472.8|8447.8|8468.6|8453.6|8472.8|8453.7|8467.8|8447.8|22
1732690200000|2024-11-27 06:50:00|8468.7|8453.7|8468.1|8453.1|8469.1|8454.1|8468.1|8453.1|26
1732690500000|2024-11-27 06:55:00|8467.9|8452.9|8467.6|8452.6|8467.9|8452.9|8467.5|8452.5|9
1732690800000|2024-11-27 07:00:00|8467.4|8452.4|8467.6|8452.6|8467.8|8452.8|8467.4|8452.4|27
1732691100000|2024-11-27 07:05:00|8467.7|8452.7|8467.2|8452.2|8467.8|8452.8|8467.1|8452.1|32
1732691400000|2024-11-27 07:10:00|8467.1|8452.1|8467.1|8452.1|8467.8|8452.8|8466.7|8451.7|26
1732691700000|2024-11-27 07:15:00|8467|8452|8466.8|8451.8|8467.2|8452.2|8466.8|8451.8|6
1732692000000|2024-11-27 07:20:00|8466.9|8451.9|8470.3|8445.3|8470.4|8452|8465.3|8445.3|61
1732692300000|2024-11-27 07:25:00|8470.1|8445.1|8464.8|8449.8|8470.1|8450|8464.3|8444.7|40
1732692600000|2024-11-27 07:30:00|8464.7|8449.7|8465|8450|8465.1|8450.1|8464.7|8449.7|36
1732692900000|2024-11-27 07:35:00|8465.1|8450.1|8465|8450|8465.2|8450.2|8464.5|8449.5|31
1732693200000|2024-11-27 07:40:00|8465.1|8450.1|8465.1|8450.1|8465.2|8450.2|8465.1|8450.1|29
1732693500000|2024-11-27 07:45:00|8465.2|8450.2|8464.1|8449.1|8465.2|8450.2|8464|8449|52
1732693800000|2024-11-27 07:50:00|8463.9|8448.9|8463.6|8448.6|8463.9|8448.9|8463.1|8448.1|46
1732694100000|2024-11-27 07:55:00|8463.7|8448.7|8464.6|8449.6|8464.6|8449.6|8463.5|8448.5|61
1732694400000|2024-11-27 08:00:00|8464.5|8449.5|8464.1|8449.1|8464.8|8449.8|8464|8449|35
1732694700000|2024-11-27 08:05:00|8464|8449|8463.3|8448.3|8464.1|8449.1|8463.2|8448.2|18
1732695000000|2024-11-27 08:10:00|8463.2|8448.2|8463.6|8448.6|8463.8|8448.8|8462.7|8447.7|21
1732695300000|2024-11-27 08:15:00|8463.5|8448.5|8463.1|8448.1|8463.8|8448.8|8463.1|8448.1|34
1732695600000|2024-11-27 08:20:00|8463.2|8448.2|8461.7|8446.7|8463.3|8448.3|8461.1|8446.1|41
1732695900000|2024-11-27 08:25:00|8461.6|8446.6|8462|8447|8462.4|8447.4|8461.5|8446.5|20
1732696200000|2024-11-27 08:30:00|8461.9|8446.9|8461.2|8446.2|8462|8447|8460.6|8445.6|22
1732696500000|2024-11-27 08:35:00|8461.4|8446.4|8462.8|8447.8|8462.9|8447.9|8461.4|8446.4|28
1732696800000|2024-11-27 08:40:00|8462.9|8447.9|8462.8|8447.8|8463.2|8448.2|8462.4|8447.4|36
1732697100000|2024-11-27 08:45:00|8462.9|8447.9|8462.9|8447.9|8463.8|8448.8|8462.7|8447.7|43
1732697400000|2024-11-27 08:50:00|8462.8|8447.8|8463|8448|8463|8448|8462.6|8447.6|6
1732697700000|2024-11-27 08:55:00|8462.9|8447.9|8463.3|8448.3|8463.3|8448.3|8462.8|8447.8|8
1732698000000|2024-11-27 09:00:00|8463.4|8448.4|8463.6|8448.6|8463.7|8448.7|8463.3|8448.3|11
1732698300000|2024-11-27 09:05:00|8463.7|8448.7|8463.7|8448.7|8463.7|8448.7|8463.7|8448.7|1
1732698600000|2024-11-27 09:10:00|8463.8|8448.8|8463.8|8448.8|8463.9|8448.9|8463.7|8448.7|8
1732698900000|2024-11-27 09:15:00|8463.7|8448.7|8464.2|8449.2|8464.7|8449.7|8463.7|8448.7|18
1732699200000|2024-11-27 09:20:00|8464.3|8449.3|8464.3|8449.3|8464.4|8449.4|8464.3|8449.3|3
1732699500000|2024-11-27 09:25:00|8464.4|8449.4|8466.1|8451.1|8466.1|8451.1|8464.3|8449.3|24
1732699800000|2024-11-27 09:30:00|8466.2|8451.2|8466.6|8451.6|8466.8|8451.8|8465.6|8450.6|27
1732700100000|2024-11-27 09:35:00|8466.5|8451.5|8466.7|8451.7|8466.8|8451.8|8466.5|8451.5|11
1732700400000|2024-11-27 09:40:00|8466.5|8451.5|8466.5|8451.5|8466.5|8451.5|8466.4|8451.4|11
1732700700000|2024-11-27 09:45:00|8466.4|8451.4|8465.7|8450.7|8466.5|8451.5|8465.7|8450.7|13
1732701000000|2024-11-27 09:50:00|8465.8|8450.8|8465.2|8450.2|8465.8|8450.8|8465|8450|14
1732701300000|2024-11-27 09:55:00|8465.1|8450.1|8465.8|8450.8|8465.8|8450.8|8465.1|8450.1|12
1732701600000|2024-11-27 10:00:00|8465.9|8450.9|8465.7|8450.7|8466.1|8451.1|8465.3|8450.3|34
1732701900000|2024-11-27 10:05:00|8465.8|8450.8|8465.4|8450.4|8465.8|8450.8|8465.3|8450.3|8
1732702200000|2024-11-27 10:10:00|8465.3|8450.3|8465.4|8450.4|8465.8|8450.8|8465.3|8450.3|7
1732702500000|2024-11-27 10:15:00|8465.6|8450.6|8465|8450|8465.6|8450.6|8464.8|8449.8|30
1732702800000|2024-11-27 10:20:00|8464.8|8449.8|8465.6|8450.6|8465.6|8450.6|8464.2|8449.2|27
1732703100000|2024-11-27 10:25:00|8465.5|8450.5|8469.6|8444.6|8470|8450.5|8464.5|8444|44
1732703400000|2024-11-27 10:30:00|8469.7|8444.7|8464.7|8449.7|8470.1|8450.2|8464.7|8444.6|22
1732704000000|2024-11-27 10:40:00|8464.9|8449.9|8464.8|8449.8|8464.9|8449.9|8464.8|8449.8|4
1732704300000|2024-11-27 10:45:00|8464.9|8449.9|8465.1|8450.1|8465.1|8450.1|8464.9|8449.9|3
1732704600000|2024-11-27 10:50:00|8464.9|8449.9|8464.7|8449.7|8464.9|8449.9|8464.7|8449.7|3
1732704900000|2024-11-27 10:55:00|8464.6|8449.6|8464.5|8449.5|8464.6|8449.6|8464.4|8449.4|4
1732705200000|2024-11-27 11:00:00|8464.6|8449.6|8464.5|8449.5|8464.6|8449.6|8464.5|8449.5|2
1732705500000|2024-11-27 11:05:00|8464.3|8449.3|8463.7|8448.7|8464.3|8449.3|8463.7|8448.7|21
1732705800000|2024-11-27 11:10:00|8463.8|8448.8|8463.8|8448.8|8463.8|8448.8|8463.8|8448.8|1
1732706100000|2024-11-27 11:15:00|8463.9|8448.9|8464.3|8449.3|8464.4|8449.4|8463.9|8448.9|5
1732706400000|2024-11-27 11:20:00|8464.2|8449.2|8464.2|8449.2|8464.2|8449.2|8464.2|8449.2|1
1732706700000|2024-11-27 11:25:00|8464.1|8449.1|8464.1|8449.1|8464.2|8449.2|8464.1|8449.1|3
1732707000000|2024-11-27 11:30:00|8464.2|8449.2|8464.2|8449.2|8464.2|8449.2|8464.1|8449.1|3
1732707300000|2024-11-27 11:35:00|8464.1|8449.1|8463.9|8448.9|8464.1|8449.1|8463.8|8448.8|5
1732707600000|2024-11-27 11:40:00|8464|8449|8463.8|8448.8|8464|8449|8463.8|8448.8|5
1732707900000|2024-11-27 11:45:00|8463.7|8448.7|8463.8|8448.8|8463.8|8448.8|8463.7|8448.7|2
1732708200000|2024-11-27 11:50:00|8463.7|8448.7|8463.6|8448.6|8464|8449|8463.5|8448.5|37
1732708500000|2024-11-27 11:55:00|8463.7|8448.7|8463.6|8448.6|8463.7|8448.7|8463.6|8448.6|4
1732708800000|2024-11-27 12:00:00|8463.5|8448.5|8463|8448|8463.6|8448.6|8463|8448|20
1732709100000|2024-11-27 12:05:00|8463.1|8448.1|8463.3|8448.3|8463.3|8448.3|8462.8|8447.8|24
1732709400000|2024-11-27 12:10:00|8463.2|8448.2|8463.1|8448.1|8463.3|8448.3|8463.1|8448.1|5
1732709700000|2024-11-27 12:15:00|8463|8448|8462.5|8447.5|8463|8448|8462.5|8447.5|7
1732710000000|2024-11-27 12:20:00|8462.6|8447.6|8462.3|8447.3|8462.6|8447.6|8462.1|8447.1|10
1732710300000|2024-11-27 12:25:00|8462.2|8447.2|8460.7|8445.7|8462.2|8447.2|8460.6|8445.6|16
1732710600000|2024-11-27 12:30:00|8460.6|8445.6|8460.3|8445.3|8460.8|8445.8|8460.3|8445.3|14
1732710900000|2024-11-27 12:35:00|8460.4|8445.4|8461.3|8446.3|8461.3|8446.3|8460.4|8445.4|9
1732711200000|2024-11-27 12:40:00|8461.4|8446.4|8461.3|8446.3|8461.4|8446.4|8461.2|8446.2|4
1732711500000|2024-11-27 12:45:00|8461.6|8446.6|8461.8|8446.8|8461.8|8446.8|8461.6|8446.6|7
1732711800000|2024-11-27 12:50:00|8461.7|8446.7|8461.8|8446.8|8461.8|8446.8|8461.7|8446.7|2
1732712400000|2024-11-27 13:00:00|8461.9|8446.9|8462|8447|8462|8447|8461.8|8446.8|3
1732713000000|2024-11-27 13:10:00|8462.1|8447.1|8462|8447|8462.1|8447.1|8462|8447|2
1732713300000|2024-11-27 13:15:00|8462.1|8447.1|8462.6|8447.6|8462.6|8447.6|8462|8447|9
1732713600000|2024-11-27 13:20:00|8462.4|8447.4|8462.3|8447.3|8462.4|8447.4|8462.3|8447.3|2
1732713900000|2024-11-27 13:25:00|8462.4|8447.4|8467.3|8442.3|8467.4|8447.8|8462.3|8442.1|14
1732714200000|2024-11-27 13:30:00|8467|8442|8461.8|8446.8|8467|8446.9|8461.7|8441.9|10
1732714500000|2024-11-27 13:35:00|8461.7|8446.7|8461.4|8446.4|8461.8|8446.8|8461|8446|16
1732714800000|2024-11-27 13:40:00|8461.6|8446.6|8461.8|8446.8|8461.8|8446.8|8461.6|8446.6|2
1732715100000|2024-11-27 13:45:00|8461.7|8446.7|8461.7|8446.7|8461.7|8446.7|8461.5|8446.5|4
1732715400000|2024-11-27 13:50:00|8461.8|8446.8|8461.7|8446.7|8461.8|8446.8|8461.6|8446.6|12
1732715700000|2024-11-27 13:55:00|8461.6|8446.6|8461.6|8446.6|8461.7|8446.7|8461.6|8446.6|5
1732716000000|2024-11-27 14:00:00|8466.6|8441.6|8466.5|8441.5|8466.6|8441.6|8466.5|8441.5|4
1732716300000|2024-11-27 14:05:00|8466.6|8441.6|8466.5|8441.5|8466.7|8441.7|8466.5|8441.5|37
1732716600000|2024-11-27 14:10:00|8466.7|8441.7|8466.7|8441.7|8466.7|8441.7|8466.5|8441.5|4
1732716900000|2024-11-27 14:15:00|8466.8|8441.8|8467.1|8442.1|8467.7|8442.7|8466.8|8441.8|26
1732717200000|2024-11-27 14:20:00|8467.3|8442.3|8467.5|8442.5|8467.6|8442.6|8467.3|8442.3|35
1732717500000|2024-11-27 14:25:00|8467.6|8442.6|8468.1|8443.1|8468.1|8443.1|8467.3|8442.3|47
1732717800000|2024-11-27 14:30:00|8468|8443|8462.4|8447.4|8468|8447.4|8462.2|8442.4|12
1732718100000|2024-11-27 14:35:00|8462.3|8447.3|8462.3|8447.3|8462.6|8447.6|8462.3|8447.3|22
1732718400000|2024-11-27 14:40:00|8462.4|8447.4|8462.1|8447.1|8462.4|8447.4|8461.9|8446.9|16
1732718700000|2024-11-27 14:45:00|8462.2|8447.2|8462.2|8447.2|8462.2|8447.2|8461.9|8446.9|18
1732719000000|2024-11-27 14:50:00|8462.1|8447.1|8462.3|8447.3|8462.5|8447.5|8462.1|8447.1|5
1732719300000|2024-11-27 14:55:00|8462.4|8447.4|8467.6|8442.6|8467.8|8447.8|8462.3|8442.5|29
1732719600000|2024-11-27 15:00:00|8467.7|8442.7|8463.2|8448.2|8467.7|8448.2|8462.4|8442.5|56
1732719900000|2024-11-27 15:05:00|8463.3|8448.3|8463|8448|8463.4|8448.4|8463|8448|5
1732720200000|2024-11-27 15:10:00|8463.1|8448.1|8463.4|8448.4|8463.7|8448.7|8463.1|8448.1|21
1732720500000|2024-11-27 15:15:00|8463.3|8448.3|8469|8444|8469.2|8448.6|8463.3|8443.3|57
1732720800000|2024-11-27 15:20:00|8469.2|8444.2|8469.7|8444.7|8469.9|8444.9|8468.8|8443.8|23
1732721100000|2024-11-27 15:25:00|8469.8|8444.8|8470.1|8445.1|8470.4|8445.4|8469.6|8444.6|18
1732721400000|2024-11-27 15:30:00|8470.2|8445.2|8471.4|8446.4|8471.5|8446.5|8470.1|8445.1|33
1732721700000|2024-11-27 15:35:00|8471.3|8446.3|8471.2|8446.2|8471.4|8446.4|8471.2|8446.2|13
1732722000000|2024-11-27 15:40:00|8466.2|8451.2|8466.2|8451.2|8466.2|8451.2|8466.1|8451.1|3
1732722300000|2024-11-27 15:45:00|8466|8451|8465.4|8450.4|8466|8451|8465.4|8450.4|23
1732722600000|2024-11-27 15:50:00|8465.5|8450.5|8465.2|8450.2|8465.6|8450.6|8465.1|8450.1|29
1732722900000|2024-11-27 15:55:00|8465.1|8450.1|8464.2|8449.2|8465.1|8450.1|8464.2|8449.2|23
1732723200000|2024-11-27 16:00:00|8464.3|8449.3|8464.3|8449.3|8464.6|8449.6|8464.2|8449.2|37
1732723500000|2024-11-27 16:05:00|8464.2|8449.2|8464.3|8449.3|8464.3|8449.3|8464.2|8449.2|2
1732723800000|2024-11-27 16:10:00|8464.2|8449.2|8464.3|8449.3|8464.4|8449.4|8463.9|8448.9|17
1732724100000|2024-11-27 16:15:00|8464.2|8449.2|8462.9|8447.9|8464.4|8449.4|8462.5|8447.5|38
1732724400000|2024-11-27 16:20:00|8463|8448|8462.9|8447.9|8463.4|8448.4|8462.9|8447.9|26
1732724700000|2024-11-27 16:25:00|8463|8448|8462.9|8447.9|8463.2|8448.2|8462.9|8447.9|16
1732725000000|2024-11-27 16:30:00|8463|8448|8463.2|8448.2|8463.2|8448.2|8463|8448|17
1732725300000|2024-11-27 16:35:00|8463.1|8448.1|8462.4|8447.4|8463.1|8448.1|8462.4|8447.4|16
1732725600000|2024-11-27 16:40:00|8462.1|8447.1|8462.6|8447.6|8462.6|8447.6|8462.1|8447.1|12
1732725900000|2024-11-27 16:45:00|8467.5|8442.5|8468.2|8443.2|8468.8|8443.8|8467.5|8442.5|39
1732726200000|2024-11-27 16:50:00|8468.3|8443.3|8463.3|8448.3|8468.4|8448.3|8463.3|8443|15
1732726500000|2024-11-27 16:55:00|8463.2|8448.2|8463.4|8448.4|8463.4|8448.4|8463.2|8448.2|9
1732726800000|2024-11-27 17:00:00|8463.5|8448.5|8468.6|8443.6|8469|8449.2|8463.5|8443.6|36
1732727100000|2024-11-27 17:05:00|8468.4|8443.4|8468.7|8443.7|8468.9|8443.9|8468.4|8443.4|7
1732727400000|2024-11-27 17:10:00|8468.6|8443.6|8468.4|8443.4|8468.6|8443.6|8468.4|8443.4|3
1732727700000|2024-11-27 17:15:00|8468.5|8443.5|8468|8443|8468.5|8443.5|8468|8443|4
1732728000000|2024-11-27 17:20:00|8468.1|8443.1|8468|8443|8468.1|8443.1|8468|8443|2
1732728300000|2024-11-27 17:25:00|8463|8448|8468|8443|8468|8448|8463|8443|2
1732728600000|2024-11-27 17:30:00|8468.1|8443.1|8468.6|8443.6|8468.6|8443.6|8468|8443|16
1732728900000|2024-11-27 17:35:00|8468.7|8443.7|8468.7|8443.7|8468.8|8443.8|8468.6|8443.6|19
1732729200000|2024-11-27 17:40:00|8468.8|8443.8|8468.8|8443.8|8468.8|8443.8|8468.6|8443.6|13
1732729500000|2024-11-27 17:45:00|8468.7|8443.7|8468.9|8443.9|8469|8444|8468.6|8443.6|15
1732729800000|2024-11-27 17:50:00|8468.8|8443.8|8468.8|8443.8|8469.1|8444.1|8468.7|8443.7|21
1732730100000|2024-11-27 17:55:00|8468.7|8443.7|8468.9|8443.9|8468.9|8443.9|8468.7|8443.7|31
1732730400000|2024-11-27 18:00:00|8468.8|8443.8|8468.9|8443.9|8468.9|8443.9|8468.8|8443.8|12
1732730700000|2024-11-27 18:05:00|8468.8|8443.8|8468.7|8443.7|8468.9|8443.9|8468.7|8443.7|14
1732731000000|2024-11-27 18:10:00|8468.8|8443.8|8468.7|8443.7|8468.8|8443.8|8468.7|8443.7|2
1732731900000|2024-11-27 18:25:00|8468.8|8443.8|8468.9|8443.9|8469.1|8444.1|8468.8|8443.8|6
1732732200000|2024-11-27 18:30:00|8468.8|8443.8|8468.7|8443.7|8468.9|8443.9|8468.7|8443.7|8
1732732800000|2024-11-27 18:40:00|8468.6|8443.6|8468.3|8443.3|8468.6|8443.6|8468.3|8443.3|3
1732733100000|2024-11-27 18:45:00|8468.1|8443.1|8467.6|8442.6|8468.1|8443.1|8467.5|8442.5|6
1732734000000|2024-11-27 19:00:00|8467.5|8442.5|8467.3|8442.3|8467.7|8442.7|8467.3|8442.3|5
1732734300000|2024-11-27 19:05:00|8467.2|8442.2|8467|8442|8467.2|8442.2|8467|8442|7
1732734600000|2024-11-27 19:10:00|8467.1|8442.1|8467.3|8442.3|8467.3|8442.3|8467|8442|9
1732735200000|2024-11-27 19:20:00|8467.6|8442.6|8467.7|8442.7|8467.8|8442.8|8467.6|8442.6|3
1732735800000|2024-11-27 19:30:00|8467.5|8442.5|8467.3|8442.3|8467.5|8442.5|8467.3|8442.3|2
1732736100000|2024-11-27 19:35:00|8467|8442|8467.1|8442.1|8467.1|8442.1|8467|8442|2
1732736400000|2024-11-27 19:40:00|8467.2|8442.2|8467.2|8442.2|8467.7|8442.7|8467.1|8442.1|11
1732736700000|2024-11-27 19:45:00|8467.3|8442.3|8467.2|8442.2|8467.3|8442.3|8467.2|8442.2|6
1732737000000|2024-11-27 19:50:00|8467.3|8442.3|8467.3|8442.3|8467.3|8442.3|8467.2|8442.2|3
1732737300000|2024-11-27 19:55:00|8467.2|8442.2|8467.1|8442.1|8467.2|8442.2|8467.1|8442.1|2
1732737600000|2024-11-27 20:00:00|8467.3|8442.3|8467.1|8442.1|8467.3|8442.3|8467.1|8442.1|10
1732738500000|2024-11-27 20:15:00|8467.2|8442.2|8467.7|8442.7|8467.8|8442.8|8467.2|8442.2|5
1732738800000|2024-11-27 20:20:00|8467.9|8442.9|8468.1|8443.1|8468.1|8443.1|8467.9|8442.9|4
1732739100000|2024-11-27 20:25:00|8468|8443|8468|8443|8468.1|8443.1|8467.9|8442.9|5
1732739400000|2024-11-27 20:30:00|8467.9|8442.9|8468.1|8443.1|8468.1|8443.1|8467.9|8442.9|9
1732739700000|2024-11-27 20:35:00|8468|8443|8467.9|8442.9|8468|8443|8467.9|8442.9|2
1732740000000|2024-11-27 20:40:00|8467.7|8442.7|8467.7|8442.7|8467.7|8442.7|8467.7|8442.7|1
1732740300000|2024-11-27 20:45:00|8467.6|8442.6|8467.4|8442.4|8467.6|8442.6|8467.4|8442.4|3
1732740600000|2024-11-27 20:50:00|8467.5|8442.5|8467.4|8442.4|8467.5|8442.5|8467.4|8442.4|20
1732740900000|2024-11-27 20:55:00|8467.2|8442.2|8467.5|8442.5|8467.5|8442.5|8467.1|8442.1|5
1732741200000|2024-11-27 21:00:00|8467.4|8442.4|8467.3|8442.3|8467.4|8442.4|8467.3|8442.3|2
1732741500000|2024-11-27 21:05:00|8467.4|8442.4|8467.3|8442.3|8467.4|8442.4|8467.2|8442.2|8
1732741800000|2024-11-27 21:10:00|8467.7|8442.7|8468.6|8443.6|8468.6|8443.6|8467.7|8442.7|6
1732742100000|2024-11-27 21:15:00|8468.5|8443.5|8469.4|8444.4|8469.4|8444.4|8468.5|8443.5|6
1732742400000|2024-11-27 21:20:00|8469|8444|8468.8|8443.8|8469|8444|8468.8|8443.8|3
1732742700000|2024-11-27 21:25:00|8468.9|8443.9|8469|8444|8469|8444|8468.9|8443.9|2
1732743900000|2024-11-27 21:45:00|8468.8|8443.8|8468.6|8443.6|8468.8|8443.8|8468.6|8443.6|2
1732755600000|2024-11-28 01:00:00|8470.8|8445.8|8471.2|8446.2|8471.8|8446.8|8470.5|8445.5|26
1732755900000|2024-11-28 01:05:00|8470.6|8445.6|8469.6|8444.6|8471.6|8446.6|8469.3|8444.3|37
1732756200000|2024-11-28 01:10:00|8469.1|8444.1|8468.3|8443.3|8469.8|8444.8|8467.8|8442.8|28
1732756500000|2024-11-28 01:15:00|8468.1|8443.1|8468|8443|8468.1|8443.1|8468|8443|2
1732756800000|2024-11-28 01:20:00|8467.7|8442.7|8467.9|8442.9|8468.2|8443.2|8467.5|8442.5|20
1732757100000|2024-11-28 01:25:00|8468|8443|8468|8443|8468|8443|8467.9|8442.9|3
1732757400000|2024-11-28 01:30:00|8467.9|8442.9|8471.2|8446.2|8471.6|8446.6|8467.9|8442.9|29
1732757700000|2024-11-28 01:35:00|8471.8|8446.8|8471.2|8446.2|8471.8|8446.8|8471.2|8446.2|12
1732758000000|2024-11-28 01:40:00|8471.3|8446.3|8471.6|8446.6|8471.6|8446.6|8468.8|8443.8|28
1732759200000|2024-11-28 02:00:00|8469.9|8444.9|8469.9|8444.9|8470.8|8445.8|8469.4|8444.4|16
1732759500000|2024-11-28 02:05:00|8469.7|8444.7|8469.9|8444.9|8470|8445|8469.7|8444.7|4
1732760100000|2024-11-28 02:15:00|8470|8445|8469.9|8444.9|8470|8445|8469.9|8444.9|2
1732761900000|2024-11-28 02:45:00|8470.1|8445.1|8470.4|8445.4|8470.6|8445.6|8470.1|8445.1|3
1732762500000|2024-11-28 02:55:00|8470.8|8445.8|8470.1|8445.1|8471|8446|8470.1|8445.1|7
1732762800000|2024-11-28 03:00:00|8470.8|8445.8|8470.5|8445.5|8470.8|8445.8|8470.3|8445.3|15
1732763100000|2024-11-28 03:05:00|8470.4|8445.4|8470.3|8445.3|8470.7|8445.7|8470.3|8445.3|14
1732763400000|2024-11-28 03:10:00|8470.4|8445.4|8470.1|8445.1|8470.7|8450.7|8465.6|8445.1|13
1732764000000|2024-11-28 03:20:00|8470.2|8445.2|8470.2|8445.2|8470.2|8445.2|8470.2|8445.2|1
1732764300000|2024-11-28 03:25:00|8470.1|8445.1|8470.4|8445.4|8470.7|8445.7|8469.5|8444.5|35
1732764600000|2024-11-28 03:30:00|8470.3|8445.3|8471.7|8446.7|8472|8447|8470.3|8445.3|39
1732764900000|2024-11-28 03:35:00|8471.6|8446.6|8466.5|8451.5|8471.7|8451.8|8466.3|8446.5|32
1732765200000|2024-11-28 03:40:00|8466.8|8451.8|8466.9|8451.9|8466.9|8451.9|8466.1|8451.1|24
1732765500000|2024-11-28 03:45:00|8466.8|8451.8|8467|8452|8467|8452|8466.8|8451.8|13
1732765800000|2024-11-28 03:50:00|8467.2|8452.2|8467|8452|8467.2|8452.2|8466.9|8451.9|8
1732766100000|2024-11-28 03:55:00|8466.9|8451.9|8472|8447|8472.3|8452|8466.8|8446.9|29
1732766400000|2024-11-28 04:00:00|8472.1|8447.1|8473.2|8448.2|8473.2|8448.2|8472|8447|71
1732766700000|2024-11-28 04:05:00|8473.1|8448.1|8468.3|8453.3|8473.1|8453.7|8468.1|8448.1|18
1732767000000|2024-11-28 04:10:00|8468.4|8453.4|8468.5|8453.5|8468.6|8453.6|8468.3|8453.3|12
1732767300000|2024-11-28 04:15:00|8468.4|8453.4|8467.1|8452.1|8468.4|8453.4|8467.1|8452.1|15
1732767900000|2024-11-28 04:25:00|8466.9|8451.9|8467.8|8452.8|8467.8|8452.8|8466.9|8451.9|9
1732768500000|2024-11-28 04:35:00|8467.7|8452.7|8467.7|8452.7|8467.7|8452.7|8467.7|8452.7|1
1732768800000|2024-11-28 04:40:00|8467.6|8452.6|8467.8|8452.8|8467.8|8452.8|8467.6|8452.6|2
1732769100000|2024-11-28 04:45:00|8467.7|8452.7|8467.7|8452.7|8467.8|8452.8|8467.7|8452.7|5
1732769400000|2024-11-28 04:50:00|8467.6|8452.6|8467.8|8452.8|8467.8|8452.8|8467.1|8452.1|18
1732769700000|2024-11-28 04:55:00|8467.7|8452.7|8467.8|8452.8|8467.8|8452.8|8467.7|8452.7|2
1732770600000|2024-11-28 05:10:00|8467.9|8452.9|8467.8|8452.8|8468|8453|8467.8|8452.8|8
1732770900000|2024-11-28 05:15:00|8467.9|8452.9|8468|8453|8468.1|8453.1|8467.8|8452.8|15
1732771200000|2024-11-28 05:20:00|8467.9|8452.9|8468.3|8453.3|8468.7|8453.7|8467.9|8452.9|22
1732771500000|2024-11-28 05:25:00|8468.4|8453.4|8468.6|8453.6|8468.7|8453.7|8468.3|8453.3|7
1732771800000|2024-11-28 05:30:00|8468.5|8453.5|8468.7|8453.7|8468.7|8453.7|8468.3|8453.3|12
1732772400000|2024-11-28 05:40:00|8468.8|8453.8|8468.8|8453.8|8469.4|8454.4|8468.8|8453.8|9
1732772700000|2024-11-28 05:45:00|8469|8454|8469.2|8454.2|8474.4|8454.8|8469|8449.3|30
1732773000000|2024-11-28 05:50:00|8469.3|8454.3|8469.6|8454.6|8469.8|8454.8|8469.3|8454.3|33
1732773300000|2024-11-28 05:55:00|8469.5|8454.5|8469.4|8454.4|8469.7|8454.7|8469.3|8454.3|17
1732773600000|2024-11-28 06:00:00|8469.5|8454.5|8469.8|8454.8|8475.3|8455.7|8469.5|8450.3|38
1732773900000|2024-11-28 06:05:00|8469.9|8454.9|8470.4|8455.4|8475.1|8455.7|8469.6|8449.8|52
1732774200000|2024-11-28 06:10:00|8470.3|8455.3|8470.7|8455.7|8475.7|8455.8|8469.9|8449.9|59
1732774500000|2024-11-28 06:15:00|8470.6|8455.6|8470.2|8455.2|8470.6|8455.6|8469.8|8454.8|21
1732774800000|2024-11-28 06:20:00|8470.3|8455.3|8470.2|8455.2|8470.4|8455.4|8470.2|8455.2|4
1732775100000|2024-11-28 06:25:00|8470.3|8455.3|8470.5|8455.5|8470.6|8455.6|8470.3|8455.3|19
1732775400000|2024-11-28 06:30:00|8470.6|8455.6|8470.6|8455.6|8471.2|8456.2|8470.5|8455.5|16
1732775700000|2024-11-28 06:35:00|8470.7|8455.7|8470.8|8455.8|8470.8|8455.8|8470.5|8455.5|6
1732776000000|2024-11-28 06:40:00|8470.7|8455.7|8470.7|8455.7|8470.9|8455.9|8470.7|8455.7|7
1732776300000|2024-11-28 06:45:00|8470.8|8455.8|8470.3|8455.3|8470.8|8455.8|8470.2|8455.2|12
1732776600000|2024-11-28 06:50:00|8470.4|8455.4|8470.6|8455.6|8470.7|8455.7|8470.4|8455.4|11
1732776900000|2024-11-28 06:55:00|8470.7|8455.7|8470.5|8455.5|8470.7|8455.7|8470.3|8455.3|11
1732777200000|2024-11-28 07:00:00|8470.6|8455.6|8470.3|8455.3|8470.7|8455.7|8470.3|8455.3|8
1732777500000|2024-11-28 07:05:00|8470.2|8455.2|8470.3|8455.3|8470.3|8455.3|8470.1|8455.1|8
1732777800000|2024-11-28 07:10:00|8470.4|8455.4|8470.3|8455.3|8470.4|8455.4|8470.3|8455.3|2
1732778100000|2024-11-28 07:15:00|8470.2|8455.2|8469.8|8454.8|8470.3|8455.3|8469.8|8454.8|32
1732778400000|2024-11-28 07:20:00|8470|8455|8470|8455|8470.2|8455.2|8469.8|8454.8|10
1732778700000|2024-11-28 07:25:00|8469.9|8454.9|8470|8455|8470.2|8455.2|8469.9|8454.9|4
1732779000000|2024-11-28 07:30:00|8469.9|8454.9|8470.3|8455.3|8470.3|8455.3|8469.9|8454.9|6
1732779300000|2024-11-28 07:35:00|8470.4|8455.4|8470.6|8455.6|8470.7|8455.7|8470.4|8455.4|14
1732779600000|2024-11-28 07:40:00|8470.7|8455.7|8471.3|8456.3|8471.5|8456.5|8470.7|8455.7|15
1732779900000|2024-11-28 07:45:00|8471.4|8456.4|8476.2|8451.2|8476.6|8456.6|8471.3|8451.2|33
1732780200000|2024-11-28 07:50:00|8476.3|8451.3|8476.4|8451.4|8476.4|8451.4|8476.3|8451.3|2
1732780500000|2024-11-28 07:55:00|8476.3|8451.3|8471.1|8456.1|8476.4|8456.3|8470.9|8451.2|12
1732780800000|2024-11-28 08:00:00|8471.2|8456.2|8471.7|8456.7|8471.7|8456.7|8471.1|8456.1|24
1732781100000|2024-11-28 08:05:00|8471.8|8456.8|8471.3|8456.3|8477.8|8457.8|8471.2|8452.4|47
1732781400000|2024-11-28 08:10:00|8471.2|8456.2|8471.3|8456.3|8471.3|8456.3|8471.2|8456.2|2
1732781700000|2024-11-28 08:15:00|8471.2|8456.2|8471.1|8456.1|8471.2|8456.2|8471.1|8456.1|2
1732782000000|2024-11-28 08:20:00|8471.2|8456.2|8471.6|8456.6|8471.7|8456.7|8471.2|8456.2|11
1732782300000|2024-11-28 08:25:00|8471.5|8456.5|8471.8|8456.8|8471.8|8456.8|8471.3|8456.3|26
1732782600000|2024-11-28 08:30:00|8471.9|8456.9|8471.3|8456.3|8471.9|8456.9|8471.1|8456.1|6
1732782900000|2024-11-28 08:35:00|8471.2|8456.2|8470.9|8455.9|8471.2|8456.2|8470.9|8455.9|7
1732783200000|2024-11-28 08:40:00|8470.8|8455.8|8470.7|8455.7|8470.8|8455.8|8470.7|8455.7|2
1732783500000|2024-11-28 08:45:00|8470.8|8455.8|8471.3|8456.3|8471.3|8456.3|8470.7|8455.7|43
1732783800000|2024-11-28 08:50:00|8471.4|8456.4|8471.2|8456.2|8471.4|8456.4|8471.2|8456.2|3
1732784400000|2024-11-28 09:00:00|8471.3|8456.3|8471.3|8456.3|8471.3|8456.3|8471.2|8456.2|3
1732784700000|2024-11-28 09:05:00|8471.2|8456.2|8471.3|8456.3|8471.3|8456.3|8471.2|8456.2|10
1732785000000|2024-11-28 09:10:00|8471.4|8456.4|8471.7|8456.7|8471.7|8456.7|8471.3|8456.3|5
1732785300000|2024-11-28 09:15:00|8471.8|8456.8|8471.7|8456.7|8471.9|8456.9|8471.7|8456.7|4
1732785600000|2024-11-28 09:20:00|8471.9|8456.9|8471.3|8456.3|8472|8457|8471.1|8456.1|23
1732785900000|2024-11-28 09:25:00|8471.2|8456.2|8471.1|8456.1|8471.3|8456.3|8471|8456|16
1732786200000|2024-11-28 09:30:00|8471.3|8456.3|8471.7|8456.7|8472.3|8457.3|8471.1|8456.1|24
1732786500000|2024-11-28 09:35:00|8471.6|8456.6|8471.1|8456.1|8471.8|8456.8|8471.1|8456.1|35
1732786800000|2024-11-28 09:40:00|8471|8456|8471.1|8456.1|8471.4|8456.4|8470.6|8455.6|17
1732787100000|2024-11-28 09:45:00|8471.3|8456.3|8471.3|8456.3|8471.5|8456.5|8471.1|8456.1|17
1732787400000|2024-11-28 09:50:00|8471.1|8456.1|8471.3|8456.3|8471.3|8456.3|8471.1|8456.1|10
1732787700000|2024-11-28 09:55:00|8471.1|8456.1|8471.1|8456.1|8471.3|8456.3|8470.6|8455.6|63
1732788000000|2024-11-28 10:00:00|8471.2|8456.2|8471.4|8456.4|8471.4|8456.4|8470.9|8455.9|18
1732788300000|2024-11-28 10:05:00|8471.3|8456.3|8471.3|8456.3|8471.7|8456.7|8471.1|8456.1|58
1732788600000|2024-11-28 10:10:00|8471.2|8456.2|8471.3|8456.3|8471.3|8456.3|8471.1|8456.1|14
1732788900000|2024-11-28 10:15:00|8471.2|8456.2|8471.2|8456.2|8471.3|8456.3|8470.9|8455.9|24
1732789200000|2024-11-28 10:20:00|8471.3|8456.3|8471.2|8456.2|8471.3|8456.3|8470.9|8455.9|66
1732789500000|2024-11-28 10:25:00|8471.1|8456.1|8471.1|8456.1|8471.2|8456.2|8471.1|8456.1|7
1732789800000|2024-11-28 10:30:00|8471.2|8456.2|8471.2|8456.2|8471.2|8456.2|8471.1|8456.1|5
1732790100000|2024-11-28 10:35:00|8471.1|8456.1|8471.1|8456.1|8471.3|8456.3|8471.1|8456.1|5
1732790400000|2024-11-28 10:40:00|8471.2|8456.2|8471.2|8456.2|8471.3|8456.3|8471.2|8456.2|3
1732790700000|2024-11-28 10:45:00|8471.1|8456.1|8471.1|8456.1|8471.2|8456.2|8471.1|8456.1|3
1732791000000|2024-11-28 10:50:00|8471.2|8456.2|8468.4|8453.4|8471.2|8456.2|8467.6|8452.6|49
1732791300000|2024-11-28 10:55:00|8468.3|8453.3|8468.3|8453.3|8468.3|8453.3|8468.3|8453.3|1
1732791600000|2024-11-28 11:00:00|8468.4|8453.4|8469.1|8454.1|8469.2|8454.2|8468.4|8453.4|20
1732791900000|2024-11-28 11:05:00|8469|8454|8469.2|8454.2|8469.3|8454.3|8468.9|8453.9|15
1732792200000|2024-11-28 11:10:00|8469.3|8454.3|8469.3|8454.3|8469.3|8454.3|8469.1|8454.1|5
1732792500000|2024-11-28 11:15:00|8469.2|8454.2|8468.9|8453.9|8469.2|8454.2|8468.9|8453.9|3
1732792800000|2024-11-28 11:20:00|8468.7|8453.7|8468.9|8453.9|8468.9|8453.9|8468.7|8453.7|14
1732793100000|2024-11-28 11:25:00|8468.8|8453.8|8468.7|8453.7|8468.8|8453.8|8468.7|8453.7|2
1732793400000|2024-11-28 11:30:00|8468.9|8453.9|8468.7|8453.7|8468.9|8453.9|8468.7|8453.7|5
1732795200000|2024-11-28 12:00:00|8468.6|8453.6|8468.7|8453.7|8468.7|8453.7|8468.6|8453.6|4
1732795500000|2024-11-28 12:05:00|8468.8|8453.8|8468.7|8453.7|8468.8|8453.8|8468.7|8453.7|2
1732795800000|2024-11-28 12:10:00|8468.6|8453.6|8468.3|8453.3|8468.6|8453.6|8468.3|8453.3|4
1732796100000|2024-11-28 12:15:00|8468.1|8453.1|8468.1|8453.1|8468.1|8453.1|8468.1|8453.1|1
1732796400000|2024-11-28 12:20:00|8468.2|8453.2|8468.2|8453.2|8468.3|8453.3|8468.1|8453.1|9
1732796700000|2024-11-28 12:25:00|8468.1|8453.1|8467.8|8452.8|8468.2|8453.2|8467.8|8452.8|15
1732797000000|2024-11-28 12:30:00|8467.7|8452.7|8467.8|8452.8|8467.8|8452.8|8467.7|8452.7|2
1732797300000|2024-11-28 12:35:00|8467.7|8452.7|8467.8|8452.8|8467.9|8452.9|8467.7|8452.7|10
1732797600000|2024-11-28 12:40:00|8467.7|8452.7|8467.8|8452.8|8467.8|8452.8|8467.7|8452.7|12
1732797900000|2024-11-28 12:45:00|8467.9|8452.9|8467.9|8452.9|8467.9|8452.9|8467.8|8452.8|9
1732798200000|2024-11-28 12:50:00|8467.8|8452.8|8467.8|8452.8|8467.9|8452.9|8467.8|8452.8|9
1732798500000|2024-11-28 12:55:00|8467.9|8452.9|8468.4|8453.4|8468.4|8453.4|8467.8|8452.8|14
1732798800000|2024-11-28 13:00:00|8468.3|8453.3|8468.4|8453.4|8468.4|8453.4|8468.3|8453.3|2
1732799400000|2024-11-28 13:10:00|8468.3|8453.3|8468.4|8453.4|8468.4|8453.4|8468.3|8453.3|2
1732799700000|2024-11-28 13:15:00|8468.5|8453.5|8468.8|8453.8|8468.8|8453.8|8468.5|8453.5|3
1732800000000|2024-11-28 13:20:00|8468.7|8453.7|8468.8|8453.8|8468.8|8453.8|8468.6|8453.6|4
1732800300000|2024-11-28 13:25:00|8468.7|8453.7|8468.8|8453.8|8468.8|8453.8|8468.7|8453.7|4
1732802100000|2024-11-28 13:55:00|8468.7|8453.7|8468.7|8453.7|8468.7|8453.7|8468.7|8453.7|1
1732802400000|2024-11-28 14:00:00|8468.8|8453.8|8468.7|8453.7|8468.8|8453.8|8468.6|8453.6|9
1732803000000|2024-11-28 14:10:00|8468.6|8453.6|8468.8|8453.8|8468.8|8453.8|8468.6|8453.6|3
1732803300000|2024-11-28 14:15:00|8468.7|8453.7|8468.7|8453.7|8468.8|8453.8|8468.7|8453.7|17
1732803600000|2024-11-28 14:20:00|8468.8|8453.8|8468.7|8453.7|8468.8|8453.8|8468.7|8453.7|4
1732803900000|2024-11-28 14:25:00|8468.8|8453.8|8468.7|8453.7|8468.9|8453.9|8468.7|8453.7|4
1732804200000|2024-11-28 14:30:00|8468.8|8453.8|8468.6|8453.6|8468.8|8453.8|8468.6|8453.6|10
1732804500000|2024-11-28 14:35:00|8468.5|8453.5|8468.5|8453.5|8468.6|8453.6|8468.5|8453.5|3
1732804800000|2024-11-28 14:40:00|8468.6|8453.6|8473.6|8448.6|8473.6|8453.6|8468.6|8448.5|3
1732805100000|2024-11-28 14:45:00|8473.5|8448.5|8473.5|8448.5|8473.6|8448.6|8473.5|8448.5|3
1732805400000|2024-11-28 14:50:00|8473.3|8448.3|8473.3|8448.3|8473.3|8448.3|8473.3|8448.3|1
1732805700000|2024-11-28 14:55:00|8473.4|8448.4|8473.3|8448.3|8473.4|8448.4|8473.3|8448.3|2
1732806000000|2024-11-28 15:00:00|8473.4|8448.4|8473.2|8448.2|8473.4|8448.4|8473.2|8448.2|5
1732806300000|2024-11-28 15:05:00|8473.3|8448.3|8473.3|8448.3|8473.3|8448.3|8473.2|8448.2|3
1732806600000|2024-11-28 15:10:00|8473.4|8448.4|8473.3|8448.3|8473.4|8448.4|8473.2|8448.2|6
1732806900000|2024-11-28 15:15:00|8473.4|8448.4|8473.4|8448.4|8473.4|8448.4|8473.3|8448.3|5
1732807200000|2024-11-28 15:20:00|8473.3|8448.3|8473.5|8448.5|8473.6|8448.6|8473.3|8448.3|10
1732807500000|2024-11-28 15:25:00|8473.6|8448.6|8473.6|8448.6|8473.6|8448.6|8473.5|8448.5|3
1732807800000|2024-11-28 15:30:00|8473.7|8448.7|8473.7|8448.7|8474|8449|8473.7|8448.7|11
1732808100000|2024-11-28 15:35:00|8473.8|8448.8|8473.8|8448.8|8473.8|8448.8|8473.6|8448.6|7
1732808400000|2024-11-28 15:40:00|8473.7|8448.7|8473.3|8448.3|8473.8|8448.8|8473.3|8448.3|5
1732809300000|2024-11-28 15:55:00|8473.5|8448.5|8473.3|8448.3|8473.5|8448.5|8473.3|8448.3|3
1732810500000|2024-11-28 16:15:00|8473.4|8448.4|8473.3|8448.3|8473.7|8448.7|8473.3|8448.3|4
1732811100000|2024-11-28 16:25:00|8473.4|8448.4|8473.3|8448.3|8473.4|8448.4|8473.3|8448.3|8
1732811400000|2024-11-28 16:30:00|8473.4|8448.4|8473.3|8448.3|8473.5|8448.5|8473.3|8448.3|18
1732811700000|2024-11-28 16:35:00|8473.2|8448.2|8472.9|8447.9|8473.3|8448.3|8472.9|8447.9|7
1732812300000|2024-11-28 16:45:00|8472.8|8447.8|8472.8|8447.8|8472.9|8447.9|8472.8|8447.8|3
1732812900000|2024-11-28 16:55:00|8472.7|8447.7|8472.9|8447.9|8472.9|8447.9|8472.7|8447.7|4
1732813200000|2024-11-28 17:00:00|8472.8|8447.8|8472.7|8447.7|8472.8|8447.8|8472.7|8447.7|2
1732815000000|2024-11-28 17:30:00|8472.8|8447.8|8472.8|8447.8|8472.8|8447.8|8472.8|8447.8|1
1732815900000|2024-11-28 17:45:00|8472.9|8447.9|8472.9|8447.9|8472.9|8447.9|8472.8|8447.8|5
1732816200000|2024-11-28 17:50:00|8472.8|8447.8|8472.7|8447.7|8473|8448|8472.7|8447.7|8
1732816500000|2024-11-28 17:55:00|8472.8|8447.8|8472.8|8447.8|8472.9|8447.9|8472.7|8447.7|5
1732816800000|2024-11-28 18:00:00|8472.7|8447.7|8472.7|8447.7|8472.7|8447.7|8472.7|8447.7|1
1732817700000|2024-11-28 18:15:00|8472.8|8447.8|8472.9|8447.9|8473.2|8448.2|8472.8|8447.8|4
1732818000000|2024-11-28 18:20:00|8473|8448|8473.2|8448.2|8473.3|8448.3|8472.9|8447.9|10
1732818300000|2024-11-28 18:25:00|8473.3|8448.3|8473.1|8448.1|8473.3|8448.3|8473.1|8448.1|10
1732818600000|2024-11-28 18:30:00|8473.2|8448.2|8473.2|8448.2|8473.2|8448.2|8473.1|8448.1|3
1732819800000|2024-11-28 18:50:00|8473.3|8448.3|8473.3|8448.3|8473.3|8448.3|8473.3|8448.3|1
1732825800000|2024-11-28 20:30:00|8472.7|8447.7|8472.9|8447.9|8472.9|8447.9|8472.7|8447.7|2
1732842000000|2024-11-29 01:00:00|8474|8449|8475.9|8450.9|8475.9|8450.9|8474|8449|11
1732842300000|2024-11-29 01:05:00|8475.8|8450.8|8475.4|8450.4|8475.8|8450.8|8475.3|8450.3|13
1732842600000|2024-11-29 01:10:00|8475.3|8450.3|8475.2|8450.2|8475.7|8450.7|8475.2|8450.2|6
1732842900000|2024-11-29 01:15:00|8475.6|8450.6|8475.2|8450.2|8475.6|8450.6|8474.6|8449.6|5
1732843200000|2024-11-29 01:20:00|8474.9|8449.9|8474.6|8449.6|8474.9|8449.9|8474|8449|16
1732843500000|2024-11-29 01:25:00|8474.4|8449.4|8473.6|8448.6|8474.4|8449.4|8472.9|8447.9|12
1732845600000|2024-11-29 02:00:00|8474.7|8449.7|8474.3|8449.3|8474.7|8449.7|8474.1|8449.1|12
1732845900000|2024-11-29 02:05:00|8474.4|8449.4|8474.5|8449.5|8474.5|8449.5|8474.4|8449.4|2
1732846200000|2024-11-29 02:10:00|8474.6|8449.6|8474.6|8449.6|8474.6|8449.6|8474.6|8449.6|1
1732846800000|2024-11-29 02:20:00|8474.5|8449.5|8474.5|8449.5|8474.5|8449.5|8474.5|8449.5|1
1732847100000|2024-11-29 02:25:00|8475|8450|8475.9|8450.9|8476.1|8451.1|8475|8450|9
1732847400000|2024-11-29 02:30:00|8476|8451|8476.2|8451.2|8476.2|8451.2|8475.9|8450.9|3
1732848000000|2024-11-29 02:40:00|8476.3|8451.3|8476.2|8451.2|8476.3|8451.3|8476.1|8451.1|3
1732848900000|2024-11-29 02:55:00|8476.1|8451.1|8476|8451|8476.1|8451.1|8476|8451|2
1732849200000|2024-11-29 03:00:00|8476.1|8451.1|8475.8|8450.8|8476.1|8451.1|8475.3|8450.3|12
1732849500000|2024-11-29 03:05:00|8475.9|8450.9|8476|8451|8476|8451|8475.9|8450.9|2
1732849800000|2024-11-29 03:10:00|8475.8|8450.8|8476.4|8451.4|8476.4|8451.4|8475.8|8450.8|16
1732850100000|2024-11-29 03:15:00|8476.3|8451.3|8476.8|8451.8|8477.4|8452.4|8476.2|8451.2|20
1732850400000|2024-11-29 03:20:00|8477|8452|8477.2|8452.2|8477.3|8452.3|8476.6|8451.6|18
1732850700000|2024-11-29 03:25:00|8477.3|8452.3|8475.3|8450.3|8477.4|8452.4|8474.7|8449.7|61
1732851000000|2024-11-29 03:30:00|8475.2|8450.2|8475.2|8450.2|8475.6|8450.6|8475.2|8450.2|18
1732851300000|2024-11-29 03:35:00|8475.1|8450.1|8475|8450|8475.2|8455.2|8470.1|8450|16
1732851600000|2024-11-29 03:40:00|8475.1|8450.1|8469.9|8454.9|8475.1|8454.9|8469.8|8450|11
1732851900000|2024-11-29 03:45:00|8470|8455|8475.1|8450.1|8475.2|8455|8469.9|8449.9|9
1732852200000|2024-11-29 03:50:00|8475.2|8450.2|8475.6|8450.6|8475.6|8450.6|8475.1|8450.1|18
1732852500000|2024-11-29 03:55:00|8475.5|8450.5|8475.7|8450.7|8475.7|8450.7|8475.5|8450.5|7
1732852800000|2024-11-29 04:00:00|8475.6|8450.6|8475.8|8450.8|8475.9|8450.9|8475.6|8450.6|7
1732853100000|2024-11-29 04:05:00|8475.7|8450.7|8475.5|8450.5|8475.7|8450.7|8475.3|8450.3|20
1732853400000|2024-11-29 04:10:00|8470.5|8455.5|8470.5|8455.5|8470.5|8455.5|8470.3|8455.3|19
1732853700000|2024-11-29 04:15:00|8470.4|8455.4|8470.7|8455.7|8470.8|8455.8|8470.4|8455.4|20
1732854000000|2024-11-29 04:20:00|8470.8|8455.8|8470.3|8455.3|8470.9|8455.9|8470.3|8455.3|14
1732854300000|2024-11-29 04:25:00|8470.4|8455.4|8470.9|8455.9|8471|8456|8470.4|8455.4|12
1732854600000|2024-11-29 04:30:00|8471.1|8456.1|8476.1|8451.1|8476.1|8456.1|8470.9|8450.9|9
1732854900000|2024-11-29 04:35:00|8476.2|8451.2|8476.2|8451.2|8476.2|8451.2|8476.2|8451.2|1
1732855200000|2024-11-29 04:40:00|8476.3|8451.3|8476.2|8451.2|8476.5|8451.5|8476.2|8451.2|17
1732855500000|2024-11-29 04:45:00|8476.3|8451.3|8476.3|8451.3|8476.3|8451.3|8476.3|8451.3|1
1732855800000|2024-11-29 04:50:00|8476.2|8451.2|8476.1|8451.1|8476.3|8451.3|8476.1|8451.1|8
1732856100000|2024-11-29 04:55:00|8476.2|8451.2|8476.4|8451.4|8476.4|8451.4|8476.1|8451.1|8
1732856400000|2024-11-29 05:00:00|8476.5|8451.5|8476.2|8451.2|8476.6|8451.6|8476.1|8451.1|14
1732856700000|2024-11-29 05:05:00|8476.3|8451.3|8471.4|8456.4|8476.3|8456.4|8471.2|8451.2|5
1732857000000|2024-11-29 05:10:00|8471.3|8456.3|8471.3|8456.3|8471.4|8456.4|8471.3|8456.3|3
1732857300000|2024-11-29 05:15:00|8471.4|8456.4|8471.3|8456.3|8471.5|8456.5|8471.3|8456.3|6
1732857600000|2024-11-29 05:20:00|8471.4|8456.4|8476|8451|8476.8|8456.4|8471.3|8451|32
1732857900000|2024-11-29 05:25:00|8476.1|8451.1|8476|8451|8476.1|8451.1|8475.7|8450.7|10
1732858200000|2024-11-29 05:30:00|8476.1|8451.1|8476.4|8451.4|8476.4|8451.4|8476.1|8451.1|14
1732858500000|2024-11-29 05:35:00|8476.3|8451.3|8476.3|8451.3|8476.4|8451.4|8476.3|8451.3|5
1732858800000|2024-11-29 05:40:00|8476.4|8451.4|8476.4|8451.4|8476.4|8451.4|8476.3|8451.3|9
1732859100000|2024-11-29 05:45:00|8476.3|8451.3|8476.3|8451.3|8476.4|8451.4|8476.3|8451.3|15
1732859400000|2024-11-29 05:50:00|8476.4|8451.4|8471.3|8456.3|8476.4|8456.3|8471.3|8451.3|6
1732859700000|2024-11-29 05:55:00|8471.4|8456.4|8471.3|8456.3|8471.4|8456.4|8471.3|8456.3|6
1732860000000|2024-11-29 06:00:00|8471.4|8456.4|8471.3|8456.3|8471.4|8456.4|8471.3|8456.3|6
1732860300000|2024-11-29 06:05:00|8471.4|8456.4|8476.3|8451.3|8476.3|8456.4|8471.3|8451.3|3
1732860600000|2024-11-29 06:10:00|8476.4|8451.4|8471.4|8456.4|8476.8|8456.4|8471.1|8451.3|39
1732860900000|2024-11-29 06:15:00|8471.3|8456.3|8471.3|8456.3|8471.4|8456.4|8471.2|8456.2|9
1732861200000|2024-11-29 06:20:00|8471.4|8456.4|8471.3|8456.3|8471.4|8456.4|8471.2|8456.2|6
1732861500000|2024-11-29 06:25:00|8471.2|8456.2|8471.3|8456.3|8476.2|8456.3|8471.2|8451.2|14
1732861800000|2024-11-29 06:30:00|8471.2|8456.2|8471.3|8456.3|8471.3|8456.3|8471.2|8456.2|2
1732862400000|2024-11-29 06:40:00|8471.1|8456.1|8471.2|8456.2|8471.2|8456.2|8470.9|8455.9|8
1732862700000|2024-11-29 06:45:00|8471.1|8456.1|8471.2|8456.2|8471.2|8456.2|8471.1|8456.1|10
1732863000000|2024-11-29 06:50:00|8471.3|8456.3|8471.3|8456.3|8471.4|8456.4|8471.2|8456.2|7
1732863300000|2024-11-29 06:55:00|8471.4|8456.4|8471.3|8456.3|8471.4|8456.4|8471.3|8456.3|2
1732863600000|2024-11-29 07:00:00|8471.4|8456.4|8471.3|8456.3|8471.4|8456.4|8471.3|8456.3|4
1732863900000|2024-11-29 07:05:00|8471.4|8456.4|8471.3|8456.3|8471.5|8456.5|8470.8|8455.8|32
1732864200000|2024-11-29 07:10:00|8471.2|8456.2|8471.3|8456.3|8471.3|8456.3|8471.2|8456.2|12
1732864500000|2024-11-29 07:15:00|8471.2|8456.2|8471.3|8456.3|8471.4|8456.4|8471.2|8456.2|8
1732864800000|2024-11-29 07:20:00|8471.1|8456.1|8471.2|8456.2|8471.2|8456.2|8471.1|8456.1|2
1732865100000|2024-11-29 07:25:00|8471.3|8456.3|8471.2|8456.2|8471.4|8456.4|8470.5|8455.5|26
1732865400000|2024-11-29 07:30:00|8471.1|8456.1|8471.3|8456.3|8471.3|8456.3|8470.9|8455.9|8
1732865700000|2024-11-29 07:35:00|8471.4|8456.4|8471.3|8456.3|8471.4|8456.4|8471.3|8456.3|6
1732866300000|2024-11-29 07:45:00|8471.4|8456.4|8471.4|8456.4|8471.5|8456.5|8471.4|8456.4|11
1732866600000|2024-11-29 07:50:00|8471.5|8456.5|8471.4|8456.4|8471.5|8456.5|8471.4|8456.4|8
1732866900000|2024-11-29 07:55:00|8471.6|8456.6|8476.4|8451.4|8476.6|8456.7|8471.6|8451.4|6
1732867200000|2024-11-29 08:00:00|8476.5|8451.5|8477.2|8452.2|8477.3|8452.3|8476.4|8451.4|14
1732867500000|2024-11-29 08:05:00|8476.9|8451.9|8477|8452|8477|8452|8476.7|8451.7|8
1732867800000|2024-11-29 08:10:00|8477.2|8452.2|8472|8457|8477.2|8457.1|8471.8|8452|10
1732868100000|2024-11-29 08:15:00|8471.9|8456.9|8471.6|8456.6|8476.4|8456.9|8471.3|8451.3|18
1732868400000|2024-11-29 08:20:00|8471.5|8456.5|8471.5|8456.5|8471.6|8456.6|8471.3|8456.3|9
1732868700000|2024-11-29 08:25:00|8471.6|8456.6|8471.5|8456.5|8471.7|8456.7|8471.5|8456.5|7
1732869000000|2024-11-29 08:30:00|8471.7|8456.7|8471.7|8456.7|8471.7|8456.7|8471.7|8456.7|1
1732869300000|2024-11-29 08:35:00|8471.8|8456.8|8471.7|8456.7|8471.8|8456.8|8471.7|8456.7|2
1732869600000|2024-11-29 08:40:00|8471.6|8456.6|8471.5|8456.5|8471.6|8456.6|8471.5|8456.5|2
1732869900000|2024-11-29 08:45:00|8471.7|8456.7|8471.7|8456.7|8471.7|8456.7|8471.7|8456.7|1
1732870200000|2024-11-29 08:50:00|8471.8|8456.8|8471.7|8456.7|8471.8|8456.8|8471.7|8456.7|2
1732870800000|2024-11-29 09:00:00|8471.8|8456.8|8471.8|8456.8|8471.8|8456.8|8471.7|8456.7|5
1732871400000|2024-11-29 09:10:00|8471.9|8456.9|8471.9|8456.9|8471.9|8456.9|8471.9|8456.9|1
1732871700000|2024-11-29 09:15:00|8471.8|8456.8|8472.2|8457.2|8473.2|8458.2|8471.8|8456.8|39
1732872000000|2024-11-29 09:20:00|8472.3|8457.3|8472.3|8457.3|8472.4|8457.4|8471.8|8456.8|19
1732872300000|2024-11-29 09:25:00|8472.4|8457.4|8472|8457|8472.7|8457.7|8472|8457|15
1732872600000|2024-11-29 09:30:00|8471.9|8456.9|8472.3|8457.3|8477.8|8457.8|8471.9|8452.4|59
1732872900000|2024-11-29 09:35:00|8472.2|8457.2|8472.7|8457.7|8472.9|8457.9|8472.2|8457.2|14
1732873200000|2024-11-29 09:40:00|8472.8|8457.8|8473.1|8458.1|8473.4|8458.4|8472.3|8457.3|22
1732873500000|2024-11-29 09:45:00|8473.2|8458.2|8473.3|8458.3|8473.5|8458.5|8472.6|8457.6|29
1732873800000|2024-11-29 09:50:00|8473.5|8458.5|8473.3|8458.3|8473.7|8458.7|8473.1|8458.1|16
1732874100000|2024-11-29 09:55:00|8473.4|8458.4|8478.3|8453.3|8478.5|8458.7|8473.2|8453.1|43
1732874400000|2024-11-29 10:00:00|8478.4|8453.4|8471.7|8456.7|8478.4|8456.9|8471.7|8452|38
1732874700000|2024-11-29 10:05:00|8472.1|8457.1|8471.7|8456.7|8472.2|8457.2|8471.7|8456.7|15
1732875000000|2024-11-29 10:10:00|8471.9|8456.9|8471.7|8456.7|8472.2|8457.2|8471.6|8456.6|20
1732875300000|2024-11-29 10:15:00|8471.6|8456.6|8471.7|8456.7|8471.7|8456.7|8471.6|8456.6|2
1732875600000|2024-11-29 10:20:00|8471.8|8456.8|8471.4|8456.4|8471.8|8456.8|8471|8456|13
1732875900000|2024-11-29 10:25:00|8476.4|8451.4|8476.4|8451.4|8476.4|8451.4|8476.3|8451.3|5
1732876200000|2024-11-29 10:30:00|8471.4|8456.4|8476|8451|8476.3|8456.4|8470.8|8450.8|26
1732876500000|2024-11-29 10:35:00|8470.9|8455.9|8470.9|8455.9|8470.9|8455.9|8470.9|8455.9|1
1732876800000|2024-11-29 10:40:00|8471.1|8456.1|8476.8|8451.8|8476.8|8456.8|8471|8451.6|11
1732877100000|2024-11-29 10:45:00|8476.5|8451.5|8472.8|8457.8|8478.2|8458.3|8472.8|8451.3|49
1732877400000|2024-11-29 10:50:00|8472.7|8457.7|8473.3|8458.3|8473.3|8458.3|8472.7|8457.7|16
1732877700000|2024-11-29 10:55:00|8473.4|8458.4|8478.6|8453.6|8478.7|8458.7|8473.3|8453.4|28
1732878000000|2024-11-29 11:00:00|8478.9|8453.9|8475.1|8460.1|8480.4|8460.1|8475.1|8453.9|25
1732878300000|2024-11-29 11:05:00|8475|8460|8475.3|8460.3|8475.3|8460.3|8474.9|8459.9|15
1732878600000|2024-11-29 11:10:00|8475.5|8460.5|8483.9|8458.9|8484|8462|8475.5|8456.5|45
1732878900000|2024-11-29 11:15:00|8483.8|8458.8|8479.3|8464.3|8484.3|8464.4|8478.7|8458.2|38
1732879200000|2024-11-29 11:20:00|8479.2|8464.2|8482.1|8457.1|8482.2|8464.3|8477.3|8457.1|23
1732879500000|2024-11-29 11:25:00|8477.2|8462.2|8476.9|8461.9|8481.8|8462.2|8476.3|8456.4|27
1732879800000|2024-11-29 11:30:00|8477.2|8462.2|8485.3|8460.3|8485.4|8462.5|8477.2|8457.3|40
1732880100000|2024-11-29 11:35:00|8485.4|8460.4|8479.2|8464.2|8485.4|8464.7|8479.1|8459.8|28
1732880400000|2024-11-29 11:40:00|8479.1|8464.1|8484.1|8459.1|8484.2|8464.1|8479.1|8459|8
1732880700000|2024-11-29 11:45:00|8484|8459|8484.1|8459.1|8484.2|8459.2|8484|8459|12
1732881000000|2024-11-29 11:50:00|8483.9|8458.9|8483.6|8458.6|8483.9|8458.9|8483|8458|28
1732881300000|2024-11-29 11:55:00|8483.8|8458.8|8485.2|8460.2|8485.3|8460.3|8483.7|8458.7|21
1732881600000|2024-11-29 12:00:00|8485|8460|8483.2|8458.2|8485.1|8460.1|8483.2|8458.2|52
1732881900000|2024-11-29 12:05:00|8483.1|8458.1|8482.8|8457.8|8483.1|8458.1|8482.8|8457.8|3
1732882200000|2024-11-29 12:10:00|8477.7|8462.7|8477.7|8462.7|8477.7|8462.7|8477.7|8462.7|1
1732882500000|2024-11-29 12:15:00|8477.6|8462.6|8477.5|8462.5|8477.6|8462.6|8477.3|8462.3|9
1732882800000|2024-11-29 12:20:00|8477.6|8462.6|8482.8|8457.8|8482.8|8462.7|8477.6|8457.5|5
1732883100000|2024-11-29 12:25:00|8482.9|8457.9|8484.3|8459.3|8484.3|8459.3|8482.9|8457.9|19
1732883400000|2024-11-29 12:30:00|8484.4|8459.4|8484.8|8459.8|8485.3|8460.3|8484.4|8459.4|17
1732883700000|2024-11-29 12:35:00|8484.9|8459.9|8479.6|8464.6|8484.9|8464.6|8479.6|8459.3|11
1732884000000|2024-11-29 12:40:00|8479.5|8464.5|8484.6|8459.6|8484.9|8464.5|8479.5|8459.5|12
1732884300000|2024-11-29 12:45:00|8484.8|8459.8|8484.5|8459.5|8484.8|8459.8|8484.5|8459.5|10
1732884600000|2024-11-29 12:50:00|8484.8|8459.8|8483.6|8458.6|8484.8|8459.8|8483.5|8458.5|15
1732884900000|2024-11-29 12:55:00|8483.5|8458.5|8483.6|8458.6|8483.9|8458.9|8483.5|8458.5|11
1732885500000|2024-11-29 13:05:00|8483.4|8458.4|8483.6|8458.6|8483.8|8458.8|8483.4|8458.4|6
1732885800000|2024-11-29 13:10:00|8483.8|8458.8|8483.8|8458.8|8483.8|8458.8|8483.8|8458.8|1
1732886100000|2024-11-29 13:15:00|8483.9|8458.9|8484.5|8459.5|8484.6|8459.6|8483.9|8458.9|6
1732886400000|2024-11-29 13:20:00|8484.8|8459.8|8486.2|8461.2|8486.8|8461.8|8484.8|8459.8|19
1732886700000|2024-11-29 13:25:00|8486.1|8461.1|8486.8|8461.8|8487.3|8462.3|8486.1|8461.1|12
1732887000000|2024-11-29 13:30:00|8487|8462|8487.4|8462.4|8487.5|8462.5|8487|8462|11
1732887300000|2024-11-29 13:35:00|8487.5|8462.5|8487.6|8462.6|8488.6|8463.6|8487.4|8462.4|18
1732887600000|2024-11-29 13:40:00|8487.5|8462.5|8487.5|8462.5|8487.6|8462.6|8487.3|8462.3|20
1732887900000|2024-11-29 13:45:00|8487.6|8462.6|8489.4|8464.4|8490.3|8465.3|8487.6|8462.6|33
1732888200000|2024-11-29 13:50:00|8489.3|8464.3|8489.3|8464.3|8489.8|8464.8|8489.3|8464.3|17
1732888500000|2024-11-29 13:55:00|8489.2|8464.2|8488.4|8463.4|8489.2|8464.2|8488.2|8463.2|9
1732888800000|2024-11-29 14:00:00|8488.2|8463.2|8487.7|8462.7|8488.2|8463.2|8487.6|8462.6|8
1732889100000|2024-11-29 14:05:00|8487.8|8462.8|8487.6|8462.6|8488|8463|8487.6|8462.6|12
1732889400000|2024-11-29 14:10:00|8487.5|8462.5|8488.3|8463.3|8488.5|8463.5|8487.5|8462.5|11
1732889700000|2024-11-29 14:15:00|8488.2|8463.2|8487.8|8462.8|8488.2|8463.2|8487.6|8462.6|7
1732890000000|2024-11-29 14:20:00|8487.7|8462.7|8487.6|8462.6|8487.8|8462.8|8487.5|8462.5|14
1732890300000|2024-11-29 14:25:00|8487.7|8462.7|8487.6|8462.6|8487.7|8462.7|8487.5|8462.5|4
1732890600000|2024-11-29 14:30:00|8487.8|8462.8|8487.8|8462.8|8487.8|8462.8|8487.8|8462.8|1
1732890900000|2024-11-29 14:35:00|8487.6|8462.6|8486.6|8461.6|8487.6|8462.6|8486.6|8461.6|10
1732891200000|2024-11-29 14:40:00|8486.8|8461.8|8487.6|8462.6|8488.2|8463.2|8486.8|8461.8|17
1732891500000|2024-11-29 14:45:00|8487.4|8462.4|8486.8|8461.8|8487.4|8462.4|8486.8|8461.8|12
1732892100000|2024-11-29 14:55:00|8486.6|8461.6|8486.6|8461.6|8486.7|8461.7|8486.6|8461.6|3
1732892400000|2024-11-29 15:00:00|8486.8|8461.8|8486.8|8461.8|8486.8|8461.8|8486.5|8461.5|17
1732892700000|2024-11-29 15:05:00|8486.7|8461.7|8485.8|8460.8|8486.8|8461.8|8485.8|8460.8|14
1732893000000|2024-11-29 15:10:00|8486.1|8461.1|8485.8|8460.8|8486.3|8461.3|8485.8|8460.8|8
1732893300000|2024-11-29 15:15:00|8486|8461|8485.8|8460.8|8486|8461|8485.8|8460.8|12
1732893600000|2024-11-29 15:20:00|8485.9|8460.9|8485.9|8460.9|8486|8461|8485.8|8460.8|15
1732893900000|2024-11-29 15:25:00|8485.8|8460.8|8485.9|8460.9|8486|8461|8485.7|8460.7|8
1732894200000|2024-11-29 15:30:00|8485.8|8460.8|8485.8|8460.8|8485.8|8460.8|8485.6|8460.6|25
1732894500000|2024-11-29 15:35:00|8485.7|8460.7|8485.7|8460.7|8485.9|8460.9|8485.5|8460.5|12
1732894800000|2024-11-29 15:40:00|8485.6|8460.6|8486.4|8461.4|8486.4|8461.4|8485.6|8460.6|43
1732895100000|2024-11-29 15:45:00|8486.3|8461.3|8486.4|8461.4|8486.7|8461.7|8486.3|8461.3|7
1732895400000|2024-11-29 15:50:00|8486.3|8461.3|8486.3|8461.3|8486.8|8461.8|8486.3|8461.3|10
1732895700000|2024-11-29 15:55:00|8486.2|8461.2|8485.5|8460.5|8486.2|8461.2|8485.3|8460.3|26
1732896000000|2024-11-29 16:00:00|8485.8|8460.8|8485.3|8460.3|8485.8|8460.8|8485.3|8460.3|13
1732896300000|2024-11-29 16:05:00|8485.2|8460.2|8485.3|8460.3|8485.3|8460.3|8485.2|8460.2|4
1732896600000|2024-11-29 16:10:00|8485.4|8460.4|8484.6|8459.6|8485.5|8460.5|8484.6|8459.6|19
1732896900000|2024-11-29 16:15:00|8484.5|8459.5|8484.4|8459.4|8484.5|8459.5|8483.8|8458.8|15
1732897200000|2024-11-29 16:20:00|8484.5|8459.5|8484.5|8459.5|8484.5|8459.5|8484.5|8459.5|1
1732897500000|2024-11-29 16:25:00|8484.4|8459.4|8484.5|8459.5|8484.5|8459.5|8484.3|8459.3|8
1732898100000|2024-11-29 16:35:00|8484.4|8459.4|8484.4|8459.4|8484.5|8459.5|8484.4|8459.4|5
1732898400000|2024-11-29 16:40:00|8484.2|8459.2|8483.9|8458.9|8484.2|8459.2|8483.7|8458.7|10
1732898700000|2024-11-29 16:45:00|8483.8|8458.8|8482.7|8457.7|8483.8|8458.8|8482.7|8457.7|6
1732899000000|2024-11-29 16:50:00|8482.8|8457.8|8483.3|8458.3|8483.4|8458.4|8482.8|8457.8|5
1732899600000|2024-11-29 17:00:00|8483.4|8458.4|8483.4|8458.4|8483.4|8458.4|8483.4|8458.4|1
1732899900000|2024-11-29 17:05:00|8483.3|8458.3|8483.3|8458.3|8483.4|8458.4|8483.2|8458.2|5
1732900200000|2024-11-29 17:10:00|8483.2|8458.2|8483.3|8458.3|8483.4|8458.4|8483.2|8458.2|10
1732900500000|2024-11-29 17:15:00|8483.4|8458.4|8483.4|8458.4|8483.4|8458.4|8483.3|8458.3|3
1732900800000|2024-11-29 17:20:00|8483.3|8458.3|8482.8|8457.8|8483.3|8458.3|8482.6|8457.6|5
1732901100000|2024-11-29 17:25:00|8482.5|8457.5|8482.8|8457.8|8482.8|8457.8|8482.5|8457.5|3
1732901400000|2024-11-29 17:30:00|8482.7|8457.7|8483.1|8458.1|8483.5|8458.5|8482.6|8457.6|9
1732901700000|2024-11-29 17:35:00|8483|8458|8482.7|8457.7|8483.1|8458.1|8482.7|8457.7|15
1732902000000|2024-11-29 17:40:00|8482.6|8457.6|8482.7|8457.7|8483.1|8458.1|8482.6|8457.6|4
1732902300000|2024-11-29 17:45:00|8482.5|8457.5|8482.6|8457.6|8482.6|8457.6|8482.5|8457.5|2
1732902600000|2024-11-29 17:50:00|8482.7|8457.7|8482.7|8457.7|8482.8|8457.8|8482.6|8457.6|5
1732902900000|2024-11-29 17:55:00|8482.6|8457.6|8481.7|8456.7|8482.6|8457.6|8481.7|8456.7|14
1732903200000|2024-11-29 18:00:00|8481.8|8456.8|8481.5|8456.5|8481.8|8456.8|8481|8456|25
1732903500000|2024-11-29 18:05:00|8481.7|8456.7|8481.6|8456.6|8481.7|8456.7|8481.6|8456.6|2
1732903800000|2024-11-29 18:10:00|8481.7|8456.7|8481.7|8456.7|8481.7|8456.7|8481.7|8456.7|1
1732904400000|2024-11-29 18:20:00|8481.9|8456.9|8482.5|8457.5|8482.5|8457.5|8481.9|8456.9|4
1732904700000|2024-11-29 18:25:00|8482.6|8457.6|8482.7|8457.7|8482.8|8457.8|8482.3|8457.3|19
1732905000000|2024-11-29 18:30:00|8482.6|8457.6|8482.6|8457.6|8482.7|8457.7|8482.6|8457.6|3
1732905300000|2024-11-29 18:35:00|8482.7|8457.7|8483.1|8458.1|8483.2|8458.2|8482.7|8457.7|7
1732905600000|2024-11-29 18:40:00|8483.2|8458.2|8483.3|8458.3|8483.3|8458.3|8483.2|8458.2|8
1732905900000|2024-11-29 18:45:00|8483.4|8458.4|8483.3|8458.3|8483.5|8458.5|8483.2|8458.2|21
1732906200000|2024-11-29 18:50:00|8483.4|8458.4|8483.3|8458.3|8483.5|8458.5|8483.3|8458.3|14
1732906800000|2024-11-29 19:00:00|8483.4|8458.4|8483.5|8458.5|8483.7|8458.7|8483.4|8458.4|6
1732907100000|2024-11-29 19:05:00|8483.6|8458.6|8483.6|8458.6|8483.6|8458.6|8483.6|8458.6|1
1732907400000|2024-11-29 19:10:00|8483.8|8458.8|8483.4|8458.4|8483.8|8458.8|8483.4|8458.4|5
1732907700000|2024-11-29 19:15:00|8483.3|8458.3|8483.3|8458.3|8483.3|8458.3|8483.3|8458.3|1
1732908300000|2024-11-29 19:25:00|8483.4|8458.4|8483.3|8458.3|8483.5|8458.5|8483.3|8458.3|46
1732908600000|2024-11-29 19:30:00|8483.4|8458.4|8483.3|8458.3|8483.4|8458.4|8483.3|8458.3|2
1732909200000|2024-11-29 19:40:00|8483.4|8458.4|8483.3|8458.3|8483.4|8458.4|8483.3|8458.3|2
1732910400000|2024-11-29 20:00:00|8483.2|8458.2|8483.1|8458.1|8483.3|8458.3|8483.1|8458.1|4
1732910700000|2024-11-29 20:05:00|8483.4|8458.4|8483.6|8458.6|8483.6|8458.6|8483.4|8458.4|2
1732912200000|2024-11-29 20:30:00|8482.7|8457.7|8483.2|8458.2|8483.2|8458.2|8482.7|8457.7|4
1732912500000|2024-11-29 20:35:00|8483|8458|8481.5|8456.5|8483.2|8458.2|8481.5|8456.5|13
1732912800000|2024-11-29 20:40:00|8480.9|8455.9|8482|8457|8482.1|8457.1|8480.9|8455.9|15
1732913100000|2024-11-29 20:45:00|8481.9|8456.9|8482|8457|8482|8457|8481.9|8456.9|2
1732913700000|2024-11-29 20:55:00|8482.9|8457.9|8482.6|8457.6|8483.2|8458.2|8482.5|8457.5|9
1732914000000|2024-11-29 21:00:00|8483|8458|8483|8458|8483|8458|8482.9|8457.9|3
1732914300000|2024-11-29 21:05:00|8482.9|8457.9|8483.7|8458.7|8483.8|8458.8|8482.9|8457.9|7
1732914900000|2024-11-29 21:15:00|8483.2|8458.2|8482.6|8457.6|8484.3|8459.3|8482.5|8457.5|14
1732915200000|2024-11-29 21:20:00|8482.5|8457.5|8482.5|8457.5|8482.5|8457.5|8482.5|8457.5|1
1732915800000|2024-11-29 21:30:00|8481.5|8456.5|8481.5|8456.5|8481.5|8456.5|8481.5|8456.5|1
1733103000000|2024-12-02 01:30:00|8483.6|8458.6|8483.5|8458.5|8483.6|8458.6|8483.5|8458.5|2
1733103300000|2024-12-02 01:35:00|8483.9|8458.9|8483.8|8458.8|8483.9|8458.9|8483.8|8458.8|2
1733103600000|2024-12-02 01:40:00|8483.2|8458.2|8483.5|8458.5|8485|8460|8483.2|8458.2|21
1733103900000|2024-12-02 01:45:00|8483.8|8458.8|8483.8|8458.8|8483.8|8458.8|8483.8|8458.8|1
1733104200000|2024-12-02 01:50:00|8483.5|8458.5|8483.7|8458.7|8484|8459|8483.5|8458.5|12
1733104500000|2024-12-02 01:55:00|8483.9|8458.9|8485|8460|8485.6|8460.6|8483.9|8458.9|17
1733104800000|2024-12-02 02:00:00|8486.5|8461.5|8485.6|8460.6|8487.1|8462.1|8485.5|8460.5|28
1733105100000|2024-12-02 02:05:00|8485.5|8460.5|8485.7|8460.7|8486.3|8461.3|8485.3|8460.3|18
1733105400000|2024-12-02 02:10:00|8485.9|8460.9|8487|8462|8487|8462|8485.9|8460.9|17
1733105700000|2024-12-02 02:15:00|8487.2|8462.2|8486.7|8461.7|8489.4|8464.4|8486.5|8461.5|44
1733106000000|2024-12-02 02:20:00|8486.4|8461.4|8487.3|8462.3|8488.3|8463.3|8485.8|8460.8|33
1733106300000|2024-12-02 02:25:00|8487.4|8462.4|8486.9|8461.9|8487.4|8462.4|8486|8461|15
1733106600000|2024-12-02 02:30:00|8486.4|8461.4|8486.8|8461.8|8486.8|8461.8|8486.4|8461.4|2
1733106900000|2024-12-02 02:35:00|8486.4|8461.4|8486.4|8461.4|8486.4|8461.4|8486.4|8461.4|1
1733107200000|2024-12-02 02:40:00|8487|8462|8487.8|8462.8|8487.8|8462.8|8486.9|8461.9|6
1733107500000|2024-12-02 02:45:00|8486.8|8461.8|8486.8|8461.8|8486.8|8461.8|8486.8|8461.8|1
1733107800000|2024-12-02 02:50:00|8486.9|8461.9|8486.5|8461.5|8487.8|8462.8|8486.3|8461.3|23
1733108100000|2024-12-02 02:55:00|8486.6|8461.6|8486.5|8461.5|8486.8|8461.8|8486.2|8461.2|15
1733108400000|2024-12-02 03:00:00|8486.9|8461.9|8487.8|8462.8|8487.8|8467.6|8481.8|8461.1|35
1733108700000|2024-12-02 03:05:00|8487.7|8462.7|8487.6|8462.6|8487.7|8462.7|8487.6|8462.6|2
1733109000000|2024-12-02 03:10:00|8482.4|8467.4|8482.4|8467.4|8488.4|8467.4|8482.3|8462.4|20
1733109300000|2024-12-02 03:15:00|8482.5|8467.5|8482.8|8467.8|8483.8|8468.8|8482.5|8467.5|24
1733109600000|2024-12-02 03:20:00|8482.9|8467.9|8487.5|8462.5|8488.4|8468.8|8482.8|8462.5|26
1733109900000|2024-12-02 03:25:00|8487.6|8462.6|8487.5|8462.5|8488.5|8463.5|8487.5|8462.5|40
1733110200000|2024-12-02 03:30:00|8487.4|8462.4|8482.8|8467.8|8487.9|8467.8|8482.7|8462.4|21
1733110500000|2024-12-02 03:35:00|8482.7|8467.7|8482.8|8467.8|8483|8468|8482.7|8467.7|14
1733110800000|2024-12-02 03:40:00|8482.9|8467.9|8482.8|8467.8|8482.9|8467.9|8482.8|8467.8|2
1733111100000|2024-12-02 03:45:00|8487.8|8462.8|8483|8468|8487.8|8468|8482.7|8462.8|18
1733111400000|2024-12-02 03:50:00|8483.2|8468.2|8483.8|8468.8|8484.4|8469.4|8483.2|8468.2|49
1733111700000|2024-12-02 03:55:00|8483.9|8468.9|8484.2|8469.2|8490.2|8469.7|8483.9|8464.2|38
1733112000000|2024-12-02 04:00:00|8484.3|8469.3|8485.7|8470.7|8486|8471|8484.3|8469.3|44
1733112300000|2024-12-02 04:05:00|8485.8|8470.8|8485|8470|8490.5|8470.9|8485|8465.4|22
1733112600000|2024-12-02 04:10:00|8484.9|8469.9|8485.1|8470.1|8485.3|8470.3|8484.7|8469.7|15
1733112900000|2024-12-02 04:15:00|8485.2|8470.2|8485.3|8470.3|8485.4|8470.4|8485.1|8470.1|10
1733113200000|2024-12-02 04:20:00|8485.4|8470.4|8485.3|8470.3|8490.3|8470.4|8485.2|8465.3|8
1733113800000|2024-12-02 04:30:00|8485.4|8470.4|8493.1|8468.1|8493.1|8473.3|8485.3|8467.9|57
1733114100000|2024-12-02 04:35:00|8493.2|8468.2|8487.8|8472.8|8494.4|8474.6|8487.5|8468|60
1733114400000|2024-12-02 04:40:00|8487.7|8472.7|8488.8|8473.8|8493.1|8473.9|8487.7|8467.9|24
1733114700000|2024-12-02 04:45:00|8488.9|8473.9|8491.6|8476.6|8491.8|8476.8|8488.7|8473.7|85
1733115000000|2024-12-02 04:50:00|8491.5|8476.5|8497.8|8472.8|8498.4|8477|8491.1|8471.6|66
1733115300000|2024-12-02 04:55:00|8497.6|8472.6|8492.7|8477.7|8498.2|8478.1|8492.5|8472.6|30
1733115600000|2024-12-02 05:00:00|8492.6|8477.6|8492.3|8477.3|8492.7|8477.7|8492.1|8477.1|15
1733115900000|2024-12-02 05:05:00|8492.4|8477.4|8493.1|8478.1|8493.4|8478.4|8492.3|8477.3|23
1733116200000|2024-12-02 05:10:00|8493|8478|8492.7|8477.7|8498.1|8478.3|8492.6|8472.9|15
1733116500000|2024-12-02 05:15:00|8492.9|8477.9|8493.6|8478.6|8498.6|8479.3|8492.9|8473.5|26
1733116800000|2024-12-02 05:20:00|8493.5|8478.5|8493.5|8478.5|8493.7|8478.7|8493.3|8478.3|29
1733117100000|2024-12-02 05:25:00|8493.6|8478.6|8493.6|8478.6|8493.6|8478.6|8493.5|8478.5|7
1733117400000|2024-12-02 05:30:00|8493.3|8478.3|8492.7|8477.7|8493.3|8478.3|8492.7|8477.7|36
1733117700000|2024-12-02 05:35:00|8492.8|8477.8|8493.1|8478.1|8493.3|8478.3|8492.8|8477.8|19
1733118000000|2024-12-02 05:40:00|8492.9|8477.9|8492.7|8477.7|8492.9|8477.9|8492.7|8477.7|14
1733118300000|2024-12-02 05:45:00|8492.9|8477.9|8493.3|8478.3|8497.7|8478.3|8492.6|8472.7|26
1733118600000|2024-12-02 05:50:00|8493.2|8478.2|8493.1|8478.1|8498.3|8478.3|8493.1|8473.3|36
1733118900000|2024-12-02 05:55:00|8493.2|8478.2|8493.2|8478.2|8493.4|8478.4|8493.1|8478.1|10
1733119200000|2024-12-02 06:00:00|8493.3|8478.3|8493.8|8478.8|8493.8|8478.8|8493.2|8478.2|13
1733119500000|2024-12-02 06:05:00|8498.7|8473.7|8494.3|8479.3|8499.3|8479.3|8493.8|8473.7|22
1733119800000|2024-12-02 06:10:00|8494.4|8479.4|8492.8|8477.8|8499.8|8479.4|8492.7|8473.7|49
1733120100000|2024-12-02 06:15:00|8493.2|8478.2|8493.3|8478.3|8493.3|8478.3|8493|8478|23
1733120400000|2024-12-02 06:20:00|8493.2|8478.2|8493.1|8478.1|8493.3|8478.3|8493|8478|10
1733120700000|2024-12-02 06:25:00|8493|8478|8493.1|8478.1|8493.2|8478.2|8493|8478|10
1733121000000|2024-12-02 06:30:00|8493|8478|8492.8|8477.8|8493.2|8478.2|8492.8|8477.8|5
1733121300000|2024-12-02 06:35:00|8493.1|8478.1|8493.1|8478.1|8493.3|8478.3|8493.1|8478.1|11
1733121600000|2024-12-02 06:40:00|8493.3|8478.3|8493.3|8478.3|8493.3|8478.3|8493.1|8478.1|10
1733121900000|2024-12-02 06:45:00|8493.4|8478.4|8493.1|8478.1|8493.4|8478.4|8493.1|8478.1|8
1733122200000|2024-12-02 06:50:00|8493.3|8478.3|8493.3|8478.3|8493.4|8478.4|8492.3|8477.3|51
1733122500000|2024-12-02 06:55:00|8493.4|8478.4|8493.3|8478.3|8493.4|8478.4|8493.3|8478.3|22
1733122800000|2024-12-02 07:00:00|8493.4|8478.4|8493.3|8478.3|8493.4|8478.4|8493.3|8478.3|2
1733123100000|2024-12-02 07:05:00|8493.4|8478.4|8493.3|8478.3|8498.3|8478.5|8493.3|8473.3|16
1733123400000|2024-12-02 07:10:00|8493.5|8478.5|8494|8479|8494|8479|8493.3|8478.3|14
1733123700000|2024-12-02 07:15:00|8493.9|8478.9|8498.1|8473.1|8499.5|8479.4|8493.9|8473.1|52
1733124000000|2024-12-02 07:20:00|8498.2|8473.2|8498.3|8473.3|8498.7|8473.7|8498.2|8473.2|11
1733124300000|2024-12-02 07:25:00|8493.3|8478.3|8493.3|8478.3|8493.3|8478.3|8493.3|8478.3|1
1733124600000|2024-12-02 07:30:00|8493.5|8478.5|8493.3|8478.3|8493.7|8478.7|8493.3|8478.3|12
1733124900000|2024-12-02 07:35:00|8493.5|8478.5|8493.6|8478.6|8493.8|8478.8|8493.5|8478.5|17
1733125200000|2024-12-02 07:40:00|8493.4|8478.4|8493.9|8478.9|8493.9|8478.9|8493.3|8478.3|8
1733125500000|2024-12-02 07:45:00|8493.7|8478.7|8499.9|8474.9|8500|8479.2|8493.7|8473.8|25
1733125800000|2024-12-02 07:50:00|8500|8475|8499.8|8474.8|8500.3|8475.3|8499.3|8474.3|66
1733126100000|2024-12-02 07:55:00|8499.7|8474.7|8499.3|8474.3|8499.8|8474.8|8499.3|8474.3|14
1733126400000|2024-12-02 08:00:00|8499.2|8474.2|8500.3|8475.3|8500.7|8475.7|8499.2|8474.2|24
1733126700000|2024-12-02 08:05:00|8500.4|8475.4|8500|8475|8500.4|8475.4|8500|8475|20
1733127000000|2024-12-02 08:10:00|8500.2|8475.2|8500.3|8475.3|8500.3|8475.3|8500.1|8475.1|12
1733127300000|2024-12-02 08:15:00|8500.4|8475.4|8500.5|8475.5|8500.5|8475.5|8500.4|8475.4|6
1733127600000|2024-12-02 08:20:00|8500.4|8475.4|8500.2|8475.2|8500.5|8475.5|8500.1|8475.1|8
1733127900000|2024-12-02 08:25:00|8500.3|8475.3|8500.4|8475.4|8500.4|8475.4|8500.3|8475.3|2
1733128200000|2024-12-02 08:30:00|8500.3|8475.3|8500.3|8475.3|8500.5|8475.5|8500.3|8475.3|33
1733128500000|2024-12-02 08:35:00|8500.4|8475.4|8500.3|8475.3|8500.8|8475.8|8500.3|8475.3|20
1733128800000|2024-12-02 08:40:00|8500.2|8475.2|8500|8475|8500.4|8475.4|8499.9|8474.9|8
1733129100000|2024-12-02 08:45:00|8499.9|8474.9|8500|8475|8500|8475|8499.9|8474.9|4
1733129400000|2024-12-02 08:50:00|8499.9|8474.9|8499.7|8474.7|8499.9|8474.9|8499.2|8474.2|20
1733129700000|2024-12-02 08:55:00|8499.6|8474.6|8499.5|8474.5|8499.7|8474.7|8499.2|8474.2|37
1733130000000|2024-12-02 09:00:00|8499.4|8474.4|8499.2|8474.2|8499.6|8474.6|8499.2|8474.2|29
1733130300000|2024-12-02 09:05:00|8499.1|8474.1|8499.3|8474.3|8499.4|8474.4|8499|8474|15
1733130600000|2024-12-02 09:10:00|8499.4|8474.4|8499.3|8474.3|8499.6|8474.6|8499.2|8474.2|12
1733130900000|2024-12-02 09:15:00|8499.2|8474.2|8499.7|8474.7|8499.7|8474.7|8499.2|8474.2|18
1733131200000|2024-12-02 09:20:00|8499.9|8474.9|8500.5|8475.5|8500.5|8475.5|8499.7|8474.7|12
1733131500000|2024-12-02 09:25:00|8500.4|8475.4|8500.7|8475.7|8501.3|8476.3|8500.3|8475.3|19
1733131800000|2024-12-02 09:30:00|8500.8|8475.8|8500.8|8475.8|8501.5|8476.5|8500.8|8475.8|12
1733132100000|2024-12-02 09:35:00|8500.9|8475.9|8500.2|8475.2|8501.2|8476.2|8500.1|8475.1|21
1733132400000|2024-12-02 09:40:00|8500.1|8475.1|8500.2|8475.2|8500.3|8475.3|8499.9|8474.9|29
1733132700000|2024-12-02 09:45:00|8500.3|8475.3|8500.4|8475.4|8500.4|8475.4|8500.2|8475.2|8
1733133000000|2024-12-02 09:50:00|8500.3|8475.3|8500.8|8475.8|8501.4|8476.4|8500.3|8475.3|34
1733133300000|2024-12-02 09:55:00|8500.7|8475.7|8501|8476|8501|8476|8500.3|8475.3|22
1733133600000|2024-12-02 10:00:00|8501.1|8476.1|8501.6|8476.6|8501.6|8476.6|8501|8476|51
1733133900000|2024-12-02 10:05:00|8501.5|8476.5|8502.3|8477.3|8502.8|8477.8|8501.5|8476.5|34
1733134200000|2024-12-02 10:10:00|8502.4|8477.4|8502.5|8477.5|8502.9|8477.9|8502.3|8477.3|16
1733134500000|2024-12-02 10:15:00|8502.6|8477.6|8503.3|8478.3|8503.3|8478.3|8502.6|8477.6|19
1733134800000|2024-12-02 10:20:00|8503.1|8478.1|8502.8|8477.8|8503.1|8478.1|8502.7|8477.7|12
1733135100000|2024-12-02 10:25:00|8502.9|8477.9|8502.4|8477.4|8502.9|8477.9|8502.2|8477.2|12
1733135400000|2024-12-02 10:30:00|8502.5|8477.5|8503|8478|8503.4|8478.4|8502.4|8477.4|23
1733135700000|2024-12-02 10:35:00|8503.1|8478.1|8503.1|8478.1|8503.2|8478.2|8503.1|8478.1|3
1733136000000|2024-12-02 10:40:00|8503|8478|8503.2|8478.2|8503.4|8478.4|8503|8478|19
1733136300000|2024-12-02 10:45:00|8503.4|8478.4|8503.3|8478.3|8503.5|8478.5|8503.3|8478.3|18
1733136600000|2024-12-02 10:50:00|8503.2|8478.2|8503.4|8478.4|8503.5|8478.5|8503.2|8478.2|23
1733136900000|2024-12-02 10:55:00|8503.3|8478.3|8502.6|8477.6|8503.3|8478.3|8502.4|8477.4|9
1733137200000|2024-12-02 11:00:00|8502.5|8477.5|8501.8|8476.8|8502.5|8477.5|8501.8|8476.8|10
1733137500000|2024-12-02 11:05:00|8501.5|8476.5|8501.4|8476.4|8502|8477|8501.3|8476.3|31
1733137800000|2024-12-02 11:10:00|8501.3|8476.3|8501.3|8476.3|8501.4|8476.4|8501.3|8476.3|11
1733138100000|2024-12-02 11:15:00|8501.1|8476.1|8500.3|8475.3|8501.1|8476.1|8500.3|8475.3|12
1733138400000|2024-12-02 11:20:00|8500.4|8475.4|8501.1|8476.1|8501.3|8476.3|8500.3|8475.3|15
1733138700000|2024-12-02 11:25:00|8501.2|8476.2|8500.7|8475.7|8501.2|8476.2|8500.7|8475.7|5
1733139000000|2024-12-02 11:30:00|8500.8|8475.8|8500.4|8475.4|8501.2|8476.2|8500.4|8475.4|10
1733139300000|2024-12-02 11:35:00|8500.3|8475.3|8500.3|8475.3|8500.4|8475.4|8500.3|8475.3|3
1733139600000|2024-12-02 11:40:00|8500.4|8475.4|8500.8|8475.8|8500.8|8475.8|8500.3|8475.3|11
1733140200000|2024-12-02 11:50:00|8500.7|8475.7|8500.8|8475.8|8500.8|8475.8|8500.7|8475.7|2
1733140500000|2024-12-02 11:55:00|8500.7|8475.7|8500.8|8475.8|8500.8|8475.8|8500.7|8475.7|2
1733140800000|2024-12-02 12:00:00|8500.6|8475.6|8501|8476|8501|8476|8500.3|8475.3|16
1733141100000|2024-12-02 12:05:00|8501.1|8476.1|8500.5|8475.5|8501.1|8476.1|8500.5|8475.5|10
1733141400000|2024-12-02 12:10:00|8500.4|8475.4|8498.4|8473.4|8500.4|8475.4|8498.2|8473.2|58
1733141700000|2024-12-02 12:15:00|8498.5|8473.5|8498.7|8473.7|8498.8|8473.8|8497.5|8472.5|31
1733142000000|2024-12-02 12:20:00|8498.8|8473.8|8499.1|8474.1|8499.3|8474.3|8498.8|8473.8|27
1733142300000|2024-12-02 12:25:00|8499|8474|8499.3|8474.3|8499.3|8474.3|8499|8474|27
1733142600000|2024-12-02 12:30:00|8499.4|8474.4|8499.1|8474.1|8499.4|8474.4|8499|8474|32
1733142900000|2024-12-02 12:35:00|8499|8474|8498.7|8473.7|8499.1|8479.2|8493.7|8473.7|17
1733143200000|2024-12-02 12:40:00|8498.8|8473.8|8498.7|8473.7|8498.8|8473.8|8498.7|8473.7|12
1733143500000|2024-12-02 12:45:00|8498.8|8473.8|8498.6|8473.6|8498.8|8473.8|8498.5|8473.5|14
1733143800000|2024-12-02 12:50:00|8498.7|8473.7|8498.8|8473.8|8498.8|8473.8|8498.4|8473.4|20
1733144100000|2024-12-02 12:55:00|8498.9|8473.9|8499.7|8474.7|8499.8|8474.8|8498.9|8473.9|10
1733144400000|2024-12-02 13:00:00|8499.6|8474.6|8499.8|8474.8|8499.8|8474.8|8499.6|8474.6|8
1733144700000|2024-12-02 13:05:00|8499.7|8474.7|8500|8475|8500.2|8475.2|8499.6|8474.6|12
1733145000000|2024-12-02 13:10:00|8500.1|8475.1|8500.2|8475.2|8500.2|8475.2|8500.1|8475.1|4
1733145300000|2024-12-02 13:15:00|8500.3|8475.3|8500.1|8475.1|8500.3|8475.3|8500|8475|13
1733145600000|2024-12-02 13:20:00|8500|8475|8499.9|8474.9|8500.3|8475.3|8499.8|8474.8|19
1733145900000|2024-12-02 13:25:00|8500|8475|8499.8|8474.8|8500|8475|8499.8|8474.8|2
1733146200000|2024-12-02 13:30:00|8499.7|8474.7|8499.8|8474.8|8499.8|8474.8|8499.6|8474.6|9
1733146500000|2024-12-02 13:35:00|8500|8475|8500.4|8475.4|8500.4|8475.4|8500|8475|13
1733146800000|2024-12-02 13:40:00|8500.5|8475.5|8500.3|8475.3|8500.5|8475.5|8500.3|8475.3|27
1733147100000|2024-12-02 13:45:00|8500.4|8475.4|8500.2|8475.2|8500.5|8475.5|8500.2|8475.2|23
1733147400000|2024-12-02 13:50:00|8500.3|8475.3|8500.3|8475.3|8500.3|8475.3|8500.2|8475.2|13
1733147700000|2024-12-02 13:55:00|8500.4|8475.4|8500.3|8475.3|8501.1|8476.1|8500.3|8475.3|19
1733148000000|2024-12-02 14:00:00|8500.2|8475.2|8500.2|8475.2|8500.2|8475.2|8500.2|8475.2|1
1733148300000|2024-12-02 14:05:00|8500.1|8475.1|8500.4|8475.4|8500.5|8475.5|8500.1|8475.1|13
1733148600000|2024-12-02 14:10:00|8500.5|8475.5|8500.8|8475.8|8500.8|8475.8|8500.5|8475.5|8
1733148900000|2024-12-02 14:15:00|8500.7|8475.7|8500.9|8475.9|8501|8476|8500.7|8475.7|13
1733149500000|2024-12-02 14:25:00|8501|8476|8501.1|8476.1|8501.2|8476.2|8501|8476|4
1733149800000|2024-12-02 14:30:00|8501.2|8476.2|8501|8476|8501.2|8476.2|8500.6|8475.6|20
1733150100000|2024-12-02 14:35:00|8500.9|8475.9|8501.3|8476.3|8501.7|8476.7|8500.9|8475.9|17
1733150400000|2024-12-02 14:40:00|8501.4|8476.4|8503.1|8478.1|8503.4|8478.4|8501.3|8476.3|95
1733150700000|2024-12-02 14:45:00|8503|8478|8503.2|8478.2|8503.3|8478.3|8502.9|8477.9|17
1733151000000|2024-12-02 14:50:00|8502.8|8477.8|8502.2|8477.2|8502.8|8477.8|8502.1|8477.1|9
1733151300000|2024-12-02 14:55:00|8502.3|8477.3|8502|8477|8502.5|8477.5|8501.9|8476.9|20
1733151600000|2024-12-02 15:00:00|8502.2|8477.2|8502.7|8477.7|8502.7|8477.7|8502|8477|19
1733151900000|2024-12-02 15:05:00|8502.6|8477.6|8502.8|8477.8|8502.8|8477.8|8502.4|8477.4|33
1733152200000|2024-12-02 15:10:00|8502.9|8477.9|8502.8|8477.8|8502.9|8477.9|8502.7|8477.7|4
1733152500000|2024-12-02 15:15:00|8502.7|8477.7|8502.8|8477.8|8502.9|8477.9|8502.7|8477.7|3
1733152800000|2024-12-02 15:20:00|8502.6|8477.6|8502.1|8477.1|8502.6|8477.6|8502|8477|30
1733153100000|2024-12-02 15:25:00|8502|8477|8501.8|8476.8|8502.1|8477.1|8501.8|8476.8|23
1733153400000|2024-12-02 15:30:00|8501.9|8476.9|8501.9|8476.9|8502.1|8477.1|8501.7|8476.7|27
1733153700000|2024-12-02 15:35:00|8502|8477|8502.1|8477.1|8502.1|8477.1|8501.9|8476.9|13
1733154000000|2024-12-02 15:40:00|8502.2|8477.2|8503.2|8478.2|8503.3|8478.3|8502.2|8477.2|11
1733154300000|2024-12-02 15:45:00|8503.3|8478.3|8503.7|8478.7|8503.7|8478.7|8503.1|8478.1|17
1733154600000|2024-12-02 15:50:00|8503.8|8478.8|8504.2|8479.2|8504.2|8479.2|8503.7|8478.7|23
1733154900000|2024-12-02 15:55:00|8504.3|8479.3|8503.8|8478.8|8504.3|8479.3|8503.8|8478.8|14
1733155200000|2024-12-02 16:00:00|8503.9|8478.9|8504.3|8479.3|8504.3|8479.3|8503.8|8478.8|8
1733155500000|2024-12-02 16:05:00|8504.4|8479.4|8504.4|8479.4|8504.4|8479.4|8504.2|8479.2|12
1733155800000|2024-12-02 16:10:00|8504.5|8479.5|8505|8480|8505|8480|8504.5|8479.5|3
1733156100000|2024-12-02 16:15:00|8504.9|8479.9|8505|8480|8505|8480|8504.6|8479.6|32
1733156400000|2024-12-02 16:20:00|8505.1|8480.1|8504.6|8479.6|8505.1|8480.1|8504.2|8479.2|80
1733156700000|2024-12-02 16:25:00|8504.7|8479.7|8504.5|8479.5|8504.9|8479.9|8504.3|8479.3|35
1733157000000|2024-12-02 16:30:00|8504.4|8479.4|8505.1|8480.1|8505.3|8480.3|8504.4|8479.4|29
1733157300000|2024-12-02 16:35:00|8505|8480|8504.3|8479.3|8505.1|8480.1|8504.1|8479.1|14
1733157600000|2024-12-02 16:40:00|8504.4|8479.4|8505|8480|8505|8480|8504.4|8479.4|18
1733157900000|2024-12-02 16:45:00|8505.1|8480.1|8504.3|8479.3|8505.1|8480.1|8504.3|8479.3|29
1733158200000|2024-12-02 16:50:00|8504.4|8479.4|8504.4|8479.4|8504.8|8479.8|8504.3|8479.3|25
1733158500000|2024-12-02 16:55:00|8504.3|8479.3|8504.2|8479.2|8504.5|8479.5|8504.1|8479.1|12
1733158800000|2024-12-02 17:00:00|8504.4|8479.4|8504.6|8479.6|8504.6|8479.6|8504.4|8479.4|5
1733159100000|2024-12-02 17:05:00|8504.7|8479.7|8504.4|8479.4|8504.7|8479.7|8504.3|8479.3|4
1733159400000|2024-12-02 17:10:00|8504.3|8479.3|8504.2|8479.2|8504.3|8479.3|8504.2|8479.2|2
1733160000000|2024-12-02 17:20:00|8504.3|8479.3|8504.3|8479.3|8504.3|8479.3|8504.3|8479.3|1
1733161500000|2024-12-02 17:45:00|8504.1|8479.1|8504.3|8479.3|8504.5|8479.5|8503.9|8478.9|22
1733162100000|2024-12-02 17:55:00|8503.9|8478.9|8503.8|8478.8|8504.3|8479.3|8503.7|8478.7|41
1733162400000|2024-12-02 18:00:00|8503.7|8478.7|8503.4|8478.4|8503.8|8478.8|8503.2|8478.2|26
1733162700000|2024-12-02 18:05:00|8503.3|8478.3|8503.4|8478.4|8503.6|8478.6|8503.3|8478.3|31
1733163300000|2024-12-02 18:15:00|8503.3|8478.3|8503.5|8478.5|8503.5|8478.5|8503.3|8478.3|5
1733163600000|2024-12-02 18:20:00|8503.6|8478.6|8503.5|8478.5|8503.6|8478.6|8503.5|8478.5|6
1733163900000|2024-12-02 18:25:00|8503.6|8478.6|8503.7|8478.7|8503.7|8478.7|8503.6|8478.6|2
1733164200000|2024-12-02 18:30:00|8503.6|8478.6|8503.7|8478.7|8503.7|8478.7|8503.6|8478.6|4
1733167800000|2024-12-02 19:30:00|8503.9|8478.9|8503.8|8478.8|8503.9|8478.9|8503.8|8478.8|2
1733168100000|2024-12-02 19:35:00|8503.9|8478.9|8503.9|8478.9|8503.9|8478.9|8503.9|8478.9|1
1733169000000|2024-12-02 19:50:00|8504|8479|8504|8479|8504|8479|8504|8479|1
1733169300000|2024-12-02 19:55:00|8503.9|8478.9|8503.8|8478.8|8504|8479|8503.7|8478.7|4
1733170500000|2024-12-02 20:15:00|8503.6|8478.6|8503.3|8478.3|8503.8|8478.8|8502.9|8477.9|12
1733170800000|2024-12-02 20:20:00|8502.8|8477.8|8503.3|8478.3|8503.5|8478.5|8502.8|8477.8|6
1733171100000|2024-12-02 20:25:00|8503.1|8478.1|8502.9|8477.9|8503.1|8478.1|8502.9|8477.9|2
1733171400000|2024-12-02 20:30:00|8503|8478|8501|8476|8503.1|8478.1|8501|8476|14
1733171700000|2024-12-02 20:35:00|8500.9|8475.9|8499.8|8474.8|8500.9|8475.9|8499.7|8474.7|11
1733172000000|2024-12-02 20:40:00|8499.6|8474.6|8498.7|8473.7|8499.6|8474.6|8498.7|8473.7|15
1733172300000|2024-12-02 20:45:00|8498.8|8473.8|8499.8|8474.8|8499.8|8474.8|8498.7|8473.7|18
1733172600000|2024-12-02 20:50:00|8499.7|8474.7|8500.6|8475.6|8500.6|8475.6|8499.6|8474.6|8
1733172900000|2024-12-02 20:55:00|8500.5|8475.5|8500.8|8475.8|8501.6|8476.6|8500.3|8475.3|23
1733173200000|2024-12-02 21:00:00|8501.1|8476.1|8500.3|8475.3|8501.1|8476.1|8500.3|8475.3|7
1733173500000|2024-12-02 21:05:00|8500.4|8475.4|8500.3|8475.3|8500.6|8475.6|8500.3|8475.3|8
1733174100000|2024-12-02 21:15:00|8500.1|8475.1|8500|8475|8500.1|8475.1|8500|8475|2
1733174700000|2024-12-02 21:25:00|8500.2|8475.2|8499|8474|8500.4|8475.4|8498.8|8473.8|28
1733175000000|2024-12-02 21:30:00|8499.2|8474.2|8499.3|8474.3|8500.4|8475.4|8499|8474|14
1733175300000|2024-12-02 21:35:00|8499.7|8474.7|8499.1|8474.1|8499.8|8474.8|8499|8474|11
1733175600000|2024-12-02 21:40:00|8499.4|8474.4|8498.7|8473.7|8500|8475|8498.7|8473.7|10
1733175900000|2024-12-02 21:45:00|8499.2|8474.2|8498.9|8473.9|8499.8|8474.8|8498.7|8473.7|17
1733176200000|2024-12-02 21:50:00|8499|8474|8499.3|8474.3|8499.3|8474.3|8499|8474|2
1733188500000|2024-12-03 01:15:00|8504.1|8479.1|8504.1|8479.1|8504.7|8479.7|8503.9|8478.9|13
1733188800000|2024-12-03 01:20:00|8504.6|8479.6|8503.2|8478.2|8504.6|8479.6|8502.4|8477.4|25
1733189100000|2024-12-03 01:25:00|8502.4|8477.4|8506.2|8481.2|8506.5|8481.5|8502.4|8477.4|18
1733190300000|2024-12-03 01:45:00|8507|8482|8509.4|8484.4|8509.8|8484.8|8507|8482|27
1733190600000|2024-12-03 01:50:00|8509.8|8484.8|8508.7|8483.7|8509.8|8484.8|8508.6|8483.6|25
1733190900000|2024-12-03 01:55:00|8508.3|8483.3|8508.2|8483.2|8509|8484|8508.1|8483.1|23
1733191200000|2024-12-03 02:00:00|8508.7|8483.7|8509|8484|8509|8484|8508.7|8483.7|5
1733191800000|2024-12-03 02:10:00|8509.1|8484.1|8509.1|8484.1|8509.1|8484.1|8509.1|8484.1|1
1733192100000|2024-12-03 02:15:00|8509.2|8484.2|8509.2|8484.2|8509.2|8484.2|8509.2|8484.2|1
1733192400000|2024-12-03 02:20:00|8509.3|8484.3|8508.3|8483.3|8509.3|8484.3|8508|8483|12
1733192700000|2024-12-03 02:25:00|8508.2|8483.2|8508.3|8483.3|8508.3|8483.3|8508.2|8483.2|4
1733193000000|2024-12-03 02:30:00|8508.4|8483.4|8508.2|8483.2|8508.4|8483.4|8508.2|8483.2|5
1733193300000|2024-12-03 02:35:00|8508.1|8483.1|8508.4|8483.4|8508.4|8483.4|8508|8483|6
1733193600000|2024-12-03 02:40:00|8508.3|8483.3|8507.7|8482.7|8508.3|8483.3|8507.7|8482.7|3
1733193900000|2024-12-03 02:45:00|8507.3|8482.3|8506.1|8481.1|8507.3|8482.3|8505.6|8480.6|35
1733194200000|2024-12-03 02:50:00|8506.2|8481.2|8506|8481|8506.2|8481.2|8505.6|8480.6|7
1733194500000|2024-12-03 02:55:00|8505.8|8480.8|8506.2|8481.2|8506.3|8481.3|8505.8|8480.8|7
1733194800000|2024-12-03 03:00:00|8506|8481|8508.4|8483.4|8508.8|8483.8|8506|8481|30
1733195100000|2024-12-03 03:05:00|8508.5|8483.5|8506.9|8481.9|8508.7|8483.7|8506.9|8481.9|32
1733195400000|2024-12-03 03:10:00|8507.3|8482.3|8507.2|8482.2|8507.3|8482.3|8507.1|8482.1|9
1733195700000|2024-12-03 03:15:00|8506.8|8481.8|8506.5|8481.5|8506.8|8481.8|8506.5|8481.5|4
1733196000000|2024-12-03 03:20:00|8506.8|8481.8|8504.2|8479.2|8506.8|8481.8|8503|8478|50
1733196300000|2024-12-03 03:25:00|8504.3|8479.3|8502.9|8477.9|8504.8|8479.8|8502.9|8477.9|30
1733196600000|2024-12-03 03:30:00|8503.2|8478.2|8503.7|8478.7|8503.7|8478.7|8503.1|8478.1|27
1733196900000|2024-12-03 03:35:00|8498.8|8483.8|8504.4|8479.4|8504.8|8484.6|8498.8|8478.7|26
1733197200000|2024-12-03 03:40:00|8504.3|8479.3|8504.8|8479.8|8504.8|8484.8|8499.3|8479.3|16
1733197500000|2024-12-03 03:45:00|8504.7|8479.7|8499.3|8484.3|8504.8|8484.8|8499.3|8479.3|24
1733197800000|2024-12-03 03:50:00|8504.4|8479.4|8504.4|8479.4|8504.4|8484.4|8498.5|8478.4|25
1733198100000|2024-12-03 03:55:00|8504.3|8479.3|8504.1|8479.1|8504.8|8484.8|8499.4|8478.9|18
1733198400000|2024-12-03 04:00:00|8504|8479|8498.6|8483.6|8504|8483.8|8498.4|8478.3|22
1733198700000|2024-12-03 04:05:00|8498.4|8483.4|8498.3|8483.3|8503.5|8483.6|8498.3|8478.5|7
1733199000000|2024-12-03 04:10:00|8498.2|8483.2|8497.7|8482.7|8503.1|8483.3|8497.7|8477.9|21
1733199300000|2024-12-03 04:15:00|8497.6|8482.6|8498.2|8483.2|8503.8|8483.8|8497.6|8478.3|35
1733199600000|2024-12-03 04:20:00|8498.3|8483.3|8498.2|8483.2|8503.3|8483.3|8497.8|8477.8|14
1733200200000|2024-12-03 04:30:00|8498.3|8483.3|8498.7|8483.7|8498.7|8483.7|8498.2|8483.2|10
1733200500000|2024-12-03 04:35:00|8498.8|8483.8|8498.6|8483.6|8498.8|8483.8|8498.4|8483.4|10
1733200800000|2024-12-03 04:40:00|8498.5|8483.5|8498.8|8483.8|8503.6|8483.8|8498.5|8478.5|6
1733201700000|2024-12-03 04:55:00|8499|8484|8498.9|8483.9|8499|8484|8498.8|8483.8|6
1733202000000|2024-12-03 05:00:00|8499.1|8484.1|8499.4|8484.4|8504.5|8484.6|8499.1|8479.3|13
1733202300000|2024-12-03 05:05:00|8499.3|8484.3|8499.3|8484.3|8499.3|8484.3|8499.3|8484.3|1
1733202600000|2024-12-03 05:10:00|8504.5|8479.5|8499.4|8484.4|8504.5|8484.5|8499.3|8479.5|8
1733202900000|2024-12-03 05:15:00|8504.5|8479.5|8505.3|8480.3|8505.3|8480.3|8504.4|8479.4|20
1733203200000|2024-12-03 05:20:00|8505.4|8480.4|8505.2|8480.2|8505.4|8480.4|8505.2|8480.2|11
1733203500000|2024-12-03 05:25:00|8505.3|8480.3|8505.2|8480.2|8505.3|8480.3|8505.2|8480.2|4
1733203800000|2024-12-03 05:30:00|8505.3|8480.3|8505.2|8480.2|8505.3|8480.3|8505.2|8480.2|2
1733204100000|2024-12-03 05:35:00|8505.1|8480.1|8504.7|8479.7|8505.2|8480.2|8504.7|8479.7|20
1733204400000|2024-12-03 05:40:00|8504.8|8479.8|8504.8|8479.8|8504.8|8479.8|8504.8|8479.8|1
1733204700000|2024-12-03 05:45:00|8499.8|8484.8|8499.8|8484.8|8499.8|8484.8|8499.8|8484.8|1
1733205000000|2024-12-03 05:50:00|8499.7|8484.7|8499.7|8484.7|8500|8485|8499.4|8484.4|11
1733205300000|2024-12-03 05:55:00|8499.8|8484.8|8504.5|8479.5|8504.5|8484.8|8499.6|8479.5|6
1733205600000|2024-12-03 06:00:00|8504.4|8479.4|8497.8|8482.8|8504.4|8483.6|8497.8|8477.8|38
1733205900000|2024-12-03 06:05:00|8497.9|8482.9|8497.8|8482.8|8502.9|8483|8497.3|8477.3|31
1733206200000|2024-12-03 06:10:00|8498|8483|8497.3|8482.3|8502.9|8483|8497.3|8477.5|32
1733206500000|2024-12-03 06:15:00|8497.2|8482.2|8497.3|8482.3|8502.2|8482.3|8497.1|8476.6|17
1733206800000|2024-12-03 06:20:00|8497.2|8482.2|8501.9|8476.9|8501.9|8482.2|8497|8476.8|9
1733207100000|2024-12-03 06:25:00|8496.8|8481.8|8497.3|8482.3|8501.9|8482.3|8496.8|8476.9|7
1733207400000|2024-12-03 06:30:00|8497.2|8482.2|8497.4|8482.4|8502.3|8482.5|8497.2|8477.3|18
1733207700000|2024-12-03 06:35:00|8497.5|8482.5|8497.7|8482.7|8497.8|8482.8|8497.5|8482.5|3
1733208000000|2024-12-03 06:40:00|8497.8|8482.8|8498.4|8483.4|8503.1|8483.4|8497.8|8478.1|11
1733208300000|2024-12-03 06:45:00|8498.3|8483.3|8502.4|8477.4|8503|8483.3|8498|8477.3|27
1733208600000|2024-12-03 06:50:00|8502.3|8477.3|8502.3|8477.3|8502.4|8477.4|8502.3|8477.3|5
1733208900000|2024-12-03 06:55:00|8502.4|8477.4|8502.3|8477.3|8502.4|8477.4|8502.3|8477.3|10
1733209200000|2024-12-03 07:00:00|8502.4|8477.4|8502.5|8477.5|8502.6|8482.6|8497.4|8477.4|13
1733209500000|2024-12-03 07:05:00|8497.6|8482.6|8497.6|8482.6|8502.7|8482.6|8497.6|8477.4|13
1733209800000|2024-12-03 07:10:00|8497.4|8482.4|8496.9|8481.9|8502.5|8482.6|8496.9|8477.3|24
1733210100000|2024-12-03 07:15:00|8496.8|8481.8|8496.8|8481.8|8501.6|8481.8|8496.6|8476.6|12
1733210400000|2024-12-03 07:20:00|8496.4|8481.4|8498.3|8473.3|8501.1|8481.4|8495.9|8473.3|42
1733210700000|2024-12-03 07:25:00|8498.2|8473.2|8497.2|8472.2|8498.2|8476.1|8490.3|8470.3|80
1733211000000|2024-12-03 07:30:00|8497.1|8472.1|8496.1|8471.1|8497.4|8477.4|8491.4|8471|62
1733211300000|2024-12-03 07:35:00|8496.2|8471.2|8495.3|8470.3|8496.2|8476.2|8489.8|8469.8|61
1733211600000|2024-12-03 07:40:00|8495.4|8470.4|8492.3|8477.3|8497.5|8477.5|8490.3|8470.3|62
1733211900000|2024-12-03 07:45:00|8492.2|8477.2|8496.8|8471.8|8496.9|8477.4|8491.8|8471.5|47
1733212200000|2024-12-03 07:50:00|8491.8|8476.8|8491.8|8476.8|8497|8477|8491.8|8471.9|8
1733212500000|2024-12-03 07:55:00|8491.9|8476.9|8492.7|8477.7|8497.3|8477.8|8491.2|8471.3|30
1733212800000|2024-12-03 08:00:00|8492.6|8477.6|8496.1|8471.1|8497.4|8477.7|8491.2|8471|61
1733213100000|2024-12-03 08:05:00|8496.4|8471.4|8496.7|8471.7|8496.8|8476.8|8491.8|8471.1|33
1733213400000|2024-12-03 08:10:00|8496.8|8471.8|8497.1|8472.1|8497.1|8477|8491.5|8471.6|63
1733213700000|2024-12-03 08:15:00|8492|8477|8497.1|8472.1|8497.3|8477.3|8491.8|8471.9|8
1733214000000|2024-12-03 08:20:00|8492|8477|8491.8|8476.8|8496.9|8477|8491.8|8471.9|9
1733214300000|2024-12-03 08:25:00|8491.9|8476.9|8492.4|8477.4|8492.4|8477.4|8491.8|8476.8|9
1733214600000|2024-12-03 08:30:00|8491.7|8476.7|8496.4|8471.4|8497.2|8477.2|8491.6|8471.3|26
1733214900000|2024-12-03 08:35:00|8496.5|8471.5|8497.2|8472.2|8497.6|8472.6|8496.4|8471.4|23
1733215200000|2024-12-03 08:40:00|8497.3|8472.3|8496.4|8471.4|8497.4|8472.4|8496.4|8471.4|22
1733215500000|2024-12-03 08:45:00|8496.5|8471.5|8496.8|8471.8|8496.8|8471.8|8496.5|8471.5|3
1733215800000|2024-12-03 08:50:00|8496.9|8471.9|8496.8|8471.8|8496.9|8471.9|8496.8|8471.8|2
1733216100000|2024-12-03 08:55:00|8496.7|8471.7|8495.2|8470.2|8496.8|8471.8|8495.2|8470.2|14
1733216400000|2024-12-03 09:00:00|8494.9|8469.9|8492.4|8467.4|8495|8470|8491.6|8466.6|65
1733216700000|2024-12-03 09:05:00|8492.5|8467.5|8492.5|8467.5|8492.8|8467.8|8492.4|8467.4|31
1733217000000|2024-12-03 09:10:00|8492.6|8467.6|8492.7|8467.7|8493.2|8468.2|8492.4|8467.4|31
1733217300000|2024-12-03 09:15:00|8492.6|8467.6|8493.7|8468.7|8493.7|8468.7|8492.6|8467.6|22
1733217600000|2024-12-03 09:20:00|8493.6|8468.6|8494.8|8469.8|8495.3|8470.3|8493.5|8468.5|41
1733217900000|2024-12-03 09:25:00|8495.2|8470.2|8495.2|8470.2|8496|8471|8495.2|8470.2|34
1733218200000|2024-12-03 09:30:00|8495.3|8470.3|8495.3|8470.3|8495.4|8470.4|8494.3|8469.3|29
1733218500000|2024-12-03 09:35:00|8495.2|8470.2|8496|8471|8496|8471|8495.2|8470.2|15
1733218800000|2024-12-03 09:40:00|8495.9|8470.9|8497|8472|8497|8472|8495.8|8470.8|23
1733219100000|2024-12-03 09:45:00|8497.2|8472.2|8496.3|8471.3|8497.8|8472.8|8496|8471|44
1733219400000|2024-12-03 09:50:00|8496.2|8471.2|8495.7|8470.7|8496.3|8471.3|8495.6|8470.6|22
1733219700000|2024-12-03 09:55:00|8495.8|8470.8|8496.7|8471.7|8497.9|8472.9|8495.4|8470.4|36
1733220000000|2024-12-03 10:00:00|8496.9|8471.9|8497|8472|8497.2|8472.2|8496.9|8471.9|9
1733220300000|2024-12-03 10:05:00|8496.9|8471.9|8496.4|8471.4|8496.9|8471.9|8496.2|8471.2|16
1733220600000|2024-12-03 10:10:00|8496.5|8471.5|8496.6|8471.6|8496.6|8471.6|8496.5|8471.5|6
1733220900000|2024-12-03 10:15:00|8496.1|8471.1|8496.2|8471.2|8496.2|8471.2|8496.1|8471.1|2
1733221200000|2024-12-03 10:20:00|8496.1|8471.1|8496.5|8471.5|8496.6|8471.6|8496.1|8471.1|13
1733221500000|2024-12-03 10:25:00|8496.6|8471.6|8496.6|8471.6|8496.6|8471.6|8496.5|8471.5|5
1733221800000|2024-12-03 10:30:00|8496.5|8471.5|8496.4|8471.4|8496.6|8471.6|8496.4|8471.4|8
1733222100000|2024-12-03 10:35:00|8496.6|8471.6|8497.8|8472.8|8498|8473|8496.6|8471.6|19
1733222400000|2024-12-03 10:40:00|8497.7|8472.7|8497.4|8472.4|8497.7|8472.7|8497.4|8472.4|3
1733222700000|2024-12-03 10:45:00|8497.3|8472.3|8497.4|8472.4|8497.4|8472.4|8497.2|8472.2|6
1733223000000|2024-12-03 10:50:00|8497.3|8472.3|8497.3|8472.3|8497.3|8472.3|8497.3|8472.3|1
1733223300000|2024-12-03 10:55:00|8497.2|8472.2|8497.2|8472.2|8497.2|8472.2|8497.1|8472.1|3
1733223600000|2024-12-03 11:00:00|8497.1|8472.1|8497.1|8472.1|8497.1|8472.1|8497|8472|3
1733223900000|2024-12-03 11:05:00|8497|8472|8495.8|8470.8|8497|8472|8495.8|8470.8|10
1733224200000|2024-12-03 11:10:00|8495.9|8470.9|8495.4|8470.4|8496|8471|8495|8470|17
1733224500000|2024-12-03 11:15:00|8495.5|8470.5|8495.6|8470.6|8495.8|8470.8|8495.4|8470.4|12
1733224800000|2024-12-03 11:20:00|8495.5|8470.5|8495.6|8470.6|8495.6|8470.6|8495.4|8470.4|6
1733225100000|2024-12-03 11:25:00|8495.5|8470.5|8494.4|8469.4|8495.6|8470.6|8494.3|8469.3|15
1733225400000|2024-12-03 11:30:00|8494.6|8469.6|8495.1|8470.1|8495.2|8470.2|8494.6|8469.6|11
1733225700000|2024-12-03 11:35:00|8495.2|8470.2|8495.7|8470.7|8495.7|8470.7|8495.2|8470.2|5
1733226000000|2024-12-03 11:40:00|8495.8|8470.8|8496.1|8471.1|8496.3|8471.3|8495.8|8470.8|13
1733226300000|2024-12-03 11:45:00|8496|8471|8495.2|8470.2|8496.1|8471.1|8495.1|8470.1|12
1733226600000|2024-12-03 11:50:00|8495.3|8470.3|8495.2|8470.2|8495.3|8470.3|8495.2|8470.2|2
1733226900000|2024-12-03 11:55:00|8495.4|8470.4|8495.2|8470.2|8495.4|8470.4|8495.1|8470.1|5
1733227200000|2024-12-03 12:00:00|8495.1|8470.1|8495.2|8470.2|8495.2|8470.2|8495.1|8470.1|2
1733227500000|2024-12-03 12:05:00|8495.1|8470.1|8495.2|8470.2|8495.2|8470.2|8495|8470|8
1733227800000|2024-12-03 12:10:00|8495.1|8470.1|8495.2|8470.2|8495.2|8470.2|8495.1|8470.1|6
1733228100000|2024-12-03 12:15:00|8495.1|8470.1|8495.2|8470.2|8495.2|8470.2|8495.1|8470.1|8
1733228400000|2024-12-03 12:20:00|8495.1|8470.1|8495.3|8470.3|8495.3|8470.3|8495.1|8470.1|7
1733228700000|2024-12-03 12:25:00|8495.2|8470.2|8496.5|8471.5|8496.8|8471.8|8495.2|8470.2|20
1733229000000|2024-12-03 12:30:00|8496.7|8471.7|8496.3|8471.3|8496.9|8471.9|8496|8471|18
1733229300000|2024-12-03 12:35:00|8496|8471|8495.7|8470.7|8496|8471|8495.6|8470.6|18
1733229600000|2024-12-03 12:40:00|8495.8|8470.8|8495.6|8470.6|8495.8|8470.8|8495.6|8470.6|13
1733229900000|2024-12-03 12:45:00|8495.7|8470.7|8495.2|8470.2|8495.7|8470.7|8495.2|8470.2|26
1733230200000|2024-12-03 12:50:00|8495.3|8470.3|8495.4|8470.4|8495.7|8470.7|8495.2|8470.2|18
1733230500000|2024-12-03 12:55:00|8495.5|8470.5|8495.9|8470.9|8496|8471|8495.3|8470.3|16
1733230800000|2024-12-03 13:00:00|8496|8471|8496.3|8471.3|8496.5|8471.5|8496|8471|22
1733231100000|2024-12-03 13:05:00|8496.2|8471.2|8496.1|8471.1|8496.2|8471.2|8496|8471|14
1733231400000|2024-12-03 13:10:00|8496|8471|8496.2|8471.2|8496.2|8471.2|8495.9|8470.9|3
1733232000000|2024-12-03 13:20:00|8496.3|8471.3|8496.2|8471.2|8496.4|8471.4|8496.2|8471.2|6
1733232300000|2024-12-03 13:25:00|8496.3|8471.3|8496.3|8471.3|8496.8|8471.8|8495.9|8470.9|30
1733232600000|2024-12-03 13:30:00|8496.2|8471.2|8496.2|8471.2|8496.4|8471.4|8496.2|8471.2|7
1733232900000|2024-12-03 13:35:00|8496.4|8471.4|8496.6|8471.6|8496.7|8471.7|8496.2|8471.2|21
1733233200000|2024-12-03 13:40:00|8496.5|8471.5|8496.4|8471.4|8496.6|8471.6|8496.3|8471.3|7
1733233500000|2024-12-03 13:45:00|8496.3|8471.3|8496.5|8471.5|8496.6|8471.6|8496.3|8471.3|13
1733233800000|2024-12-03 13:50:00|8496.7|8471.7|8497.8|8472.8|8498.2|8473.2|8496.7|8471.7|29
1733234100000|2024-12-03 13:55:00|8497.7|8472.7|8497.4|8472.4|8497.7|8472.7|8497.3|8472.3|18
1733234400000|2024-12-03 14:00:00|8497|8472|8496|8471|8497|8472|8495.9|8470.9|13
1733234700000|2024-12-03 14:05:00|8496.1|8471.1|8496.3|8471.3|8496.6|8471.6|8496.1|8471.1|14
1733235000000|2024-12-03 14:10:00|8496.4|8471.4|8496.6|8471.6|8496.7|8471.7|8496.3|8471.3|8
1733235300000|2024-12-03 14:15:00|8496.7|8471.7|8496.9|8471.9|8496.9|8471.9|8496.6|8471.6|9
1733235600000|2024-12-03 14:20:00|8497|8472|8497|8472|8497.1|8472.1|8496.8|8471.8|28
1733235900000|2024-12-03 14:25:00|8496.9|8471.9|8498.3|8473.3|8498.4|8473.4|8496.9|8471.9|39
1733236200000|2024-12-03 14:30:00|8498.2|8473.2|8497.7|8472.7|8498.2|8473.2|8497.5|8472.5|28
1733236500000|2024-12-03 14:35:00|8497.8|8472.8|8498.2|8473.2|8498.3|8473.3|8497.3|8472.3|34
1733236800000|2024-12-03 14:40:00|8498.1|8473.1|8498.1|8473.1|8498.4|8473.4|8497.9|8472.9|14
1733237100000|2024-12-03 14:45:00|8498|8473|8498.5|8473.5|8498.5|8473.5|8497.5|8472.5|22
1733237400000|2024-12-03 14:50:00|8498.7|8473.7|8499.3|8474.3|8499.4|8474.4|8498.7|8473.7|19
1733237700000|2024-12-03 14:55:00|8499.4|8474.4|8499.3|8474.3|8499.5|8474.5|8499.2|8474.2|25
1733238000000|2024-12-03 15:00:00|8499.4|8474.4|8499.6|8474.6|8500|8475|8499.4|8474.4|31
1733238300000|2024-12-03 15:05:00|8499.7|8474.7|8501.2|8476.2|8501.4|8476.4|8499.7|8474.7|44
1733238600000|2024-12-03 15:10:00|8501.1|8476.1|8501.4|8476.4|8502.1|8477.1|8501|8476|54
1733238900000|2024-12-03 15:15:00|8501.3|8476.3|8501.3|8476.3|8501.3|8476.3|8500.4|8475.4|23
1733239200000|2024-12-03 15:20:00|8501|8476|8501.4|8476.4|8501.4|8476.4|8500.8|8475.8|27
1733239500000|2024-12-03 15:25:00|8501.6|8476.6|8501.3|8476.3|8501.6|8476.6|8501.2|8476.2|7
1733239800000|2024-12-03 15:30:00|8501.2|8476.2|8500.5|8475.5|8501.3|8476.3|8500.5|8475.5|37
1733240100000|2024-12-03 15:35:00|8500.4|8475.4|8500.8|8475.8|8500.9|8475.9|8500.4|8475.4|29
1733240400000|2024-12-03 15:40:00|8500.9|8475.9|8500.9|8475.9|8501.1|8476.1|8500.3|8475.3|25
1733240700000|2024-12-03 15:45:00|8500.7|8475.7|8500.3|8475.3|8500.7|8475.7|8500.3|8475.3|33
1733241000000|2024-12-03 15:50:00|8500.1|8475.1|8497.6|8472.6|8500.1|8475.1|8497.5|8472.5|43
1733241300000|2024-12-03 15:55:00|8497.5|8472.5|8497.7|8472.7|8497.9|8472.9|8497.4|8472.4|22
1733241600000|2024-12-03 16:00:00|8497.8|8472.8|8497.7|8472.7|8497.9|8472.9|8497.7|8472.7|4
1733241900000|2024-12-03 16:05:00|8497.8|8472.8|8498.4|8473.4|8499.5|8474.5|8497.7|8472.7|29
1733242200000|2024-12-03 16:10:00|8498.5|8473.5|8498.9|8473.9|8498.9|8473.9|8498.5|8473.5|9
1733242500000|2024-12-03 16:15:00|8498.8|8473.8|8499.4|8474.4|8499.6|8474.6|8498.6|8473.6|25
1733242800000|2024-12-03 16:20:00|8499.2|8474.2|8499.8|8474.8|8499.9|8474.9|8498.8|8473.8|13
1733243100000|2024-12-03 16:25:00|8499.9|8474.9|8499.9|8474.9|8500.3|8475.3|8499.6|8474.6|21
1733243400000|2024-12-03 16:30:00|8500|8475|8500.2|8475.2|8500.5|8475.5|8499.9|8474.9|24
1733243700000|2024-12-03 16:35:00|8500.1|8475.1|8499.4|8474.4|8500.5|8475.5|8499.4|8474.4|51
1733244000000|2024-12-03 16:40:00|8499.3|8474.3|8499.8|8474.8|8499.9|8474.9|8498.7|8473.7|71
1733244300000|2024-12-03 16:45:00|8499.3|8474.3|8500|8475|8500|8475|8499.3|8474.3|22
1733244600000|2024-12-03 16:50:00|8499.9|8474.9|8499.9|8474.9|8500|8475|8499.9|8474.9|3
1733244900000|2024-12-03 16:55:00|8500|8475|8500.1|8475.1|8500.1|8475.1|8499.9|8474.9|6
1733245200000|2024-12-03 17:00:00|8500|8475|8500|8475|8500.1|8475.1|8499.9|8474.9|7
1733245500000|2024-12-03 17:05:00|8500.1|8475.1|8500.3|8475.3|8500.3|8475.3|8500.1|8475.1|5
1733245800000|2024-12-03 17:10:00|8500.1|8475.1|8500.5|8475.5|8500.5|8475.5|8500.1|8475.1|17
1733246100000|2024-12-03 17:15:00|8500.6|8475.6|8500.3|8475.3|8500.6|8475.6|8499.9|8474.9|7
1733246700000|2024-12-03 17:25:00|8500.1|8475.1|8500.2|8475.2|8500.3|8475.3|8500.1|8475.1|11
1733247000000|2024-12-03 17:30:00|8500.3|8475.3|8500.3|8475.3|8500.3|8475.3|8500.2|8475.2|5
1733247300000|2024-12-03 17:35:00|8500.4|8475.4|8500.5|8475.5|8500.6|8475.6|8500.3|8475.3|13
1733247600000|2024-12-03 17:40:00|8500.6|8475.6|8500.3|8475.3|8500.6|8475.6|8500.3|8475.3|4
1733247900000|2024-12-03 17:45:00|8500.5|8475.5|8500.7|8475.7|8500.9|8475.9|8500.5|8475.5|7
1733248200000|2024-12-03 17:50:00|8500.6|8475.6|8500.3|8475.3|8500.7|8475.7|8500.1|8475.1|8
1733248500000|2024-12-03 17:55:00|8499.8|8474.8|8499.7|8474.7|8500.3|8475.3|8499.3|8474.3|12
1733248800000|2024-12-03 18:00:00|8499.6|8474.6|8499.7|8474.7|8499.7|8474.7|8499.6|8474.6|26
1733249100000|2024-12-03 18:05:00|8499.6|8474.6|8500|8475|8500|8475|8499.5|8474.5|31
1733249400000|2024-12-03 18:10:00|8499.9|8474.9|8498.6|8473.6|8500.1|8475.1|8498.5|8473.5|20
1733250000000|2024-12-03 18:20:00|8498.7|8473.7|8498.6|8473.6|8498.7|8473.7|8498.6|8473.6|4
1733250300000|2024-12-03 18:25:00|8498.5|8473.5|8498.7|8473.7|8498.8|8473.8|8498.5|8473.5|9
1733250600000|2024-12-03 18:30:00|8498.8|8473.8|8499|8474|8499|8474|8498.8|8473.8|2
1733250900000|2024-12-03 18:35:00|8498.9|8473.9|8498.9|8473.9|8498.9|8473.9|8498.9|8473.9|1
1733251200000|2024-12-03 18:40:00|8499|8474|8499|8474|8499.1|8474.1|8499|8474|3
1733251800000|2024-12-03 18:50:00|8499.1|8474.1|8499.1|8474.1|8499.1|8474.1|8499.1|8474.1|1
1733252100000|2024-12-03 18:55:00|8499|8474|8499|8474|8499.1|8474.1|8499|8474|3
1733253000000|2024-12-03 19:10:00|8498.9|8473.9|8499|8474|8499|8474|8498.8|8473.8|16
1733253600000|2024-12-03 19:20:00|8499.1|8474.1|8499.1|8474.1|8499.1|8474.1|8499.1|8474.1|1
1733253900000|2024-12-03 19:25:00|8499|8474|8499.3|8474.3|8499.3|8474.3|8499|8474|8
1733254200000|2024-12-03 19:30:00|8498.9|8473.9|8498.9|8473.9|8498.9|8473.9|8498.8|8473.8|3
1733254500000|2024-12-03 19:35:00|8498.8|8473.8|8498.3|8473.3|8498.8|8473.8|8498.3|8473.3|4
1733254800000|2024-12-03 19:40:00|8498.1|8473.1|8498.3|8473.3|8498.3|8473.3|8498.1|8473.1|4
1733255100000|2024-12-03 19:45:00|8498.1|8473.1|8498.1|8473.1|8498.1|8473.1|8498.1|8473.1|1
1733255400000|2024-12-03 19:50:00|8498.2|8473.2|8498.1|8473.1|8498.2|8473.2|8498.1|8473.1|14
1733255700000|2024-12-03 19:55:00|8498.2|8473.2|8498.3|8473.3|8498.4|8473.4|8498.1|8473.1|10
1733256900000|2024-12-03 20:15:00|8498.4|8473.4|8499|8474|8499.1|8474.1|8498.4|8473.4|11
1733257800000|2024-12-03 20:30:00|8499.1|8474.1|8499|8474|8499.1|8474.1|8499|8474|6
1733258700000|2024-12-03 20:45:00|8499.1|8474.1|8499.6|8474.6|8499.6|8474.6|8499.1|8474.1|6
1733259600000|2024-12-03 21:00:00|8499.7|8474.7|8499.7|8474.7|8499.7|8474.7|8499.7|8474.7|1
1733260500000|2024-12-03 21:15:00|8499.8|8474.8|8499.1|8474.1|8499.8|8474.8|8499.1|8474.1|5
1733260800000|2024-12-03 21:20:00|8499|8474|8498|8473|8499|8474|8498|8473|11
1733261100000|2024-12-03 21:25:00|8497.9|8472.9|8497.5|8472.5|8497.9|8472.9|8497.3|8472.3|6
1733261400000|2024-12-03 21:30:00|8497.8|8472.8|8495.4|8470.4|8498|8473|8495.3|8470.3|12
1733261700000|2024-12-03 21:35:00|8495.3|8470.3|8494.2|8469.2|8495.3|8470.3|8494|8469|5
1733262300000|2024-12-03 21:45:00|8494.3|8469.3|8494.3|8469.3|8494.3|8469.3|8494.3|8469.3|1
1733262900000|2024-12-03 21:55:00|8494.4|8469.4|8496.2|8471.2|8496.2|8471.2|8494.4|8469.4|3
1733274000000|2024-12-04 01:00:00|8498.4|8473.4|8499.2|8474.2|8499.4|8474.4|8497.8|8472.8|20
1733274300000|2024-12-04 01:05:00|8498.7|8473.7|8499.2|8474.2|8499.2|8474.2|8498.6|8473.6|6
1733274600000|2024-12-04 01:10:00|8498.8|8473.8|8499.8|8474.8|8499.8|8474.8|8498.6|8473.6|8
1733274900000|2024-12-04 01:15:00|8499.4|8474.4|8498|8473|8500|8475|8498|8473|17
1733275200000|2024-12-04 01:20:00|8497|8472|8497.7|8472.7|8497.8|8472.8|8496.8|8471.8|488
1733275500000|2024-12-04 01:25:00|8497.8|8472.8|8497.8|8472.8|8499|8474|8497.2|8472.2|22
1733275800000|2024-12-04 01:30:00|8497.5|8472.5|8498.8|8473.8|8499|8474|8497.5|8472.5|13
1733276100000|2024-12-04 01:35:00|8498.7|8473.7|8498.2|8473.2|8498.9|8473.9|8497.2|8472.2|13
1733276400000|2024-12-04 01:40:00|8497.8|8472.8|8498|8473|8498|8473|8497.7|8472.7|4
1733276700000|2024-12-04 01:45:00|8497.6|8472.6|8497.6|8472.6|8497.7|8472.7|8497.6|8472.6|3
1733277000000|2024-12-04 01:50:00|8497.7|8472.7|8497.8|8472.8|8498|8473|8497.7|8472.7|9
1733277300000|2024-12-04 01:55:00|8497.7|8472.7|8497|8472|8497.7|8472.7|8496.9|8471.9|19
1733277600000|2024-12-04 02:00:00|8497|8472|8497|8472|8497|8472|8497|8472|1
1733277900000|2024-12-04 02:05:00|8496.8|8471.8|8496|8471|8496.8|8471.8|8496|8471|7
1733278200000|2024-12-04 02:10:00|8495.9|8470.9|8495.6|8470.6|8496.1|8471.1|8494.6|8469.6|19
1733278500000|2024-12-04 02:15:00|8496|8471|8496|8471|8496|8471|8496|8471|1
1733279100000|2024-12-04 02:25:00|8495.2|8470.2|8494.6|8469.6|8495.2|8470.2|8494.4|8469.4|18
1733279400000|2024-12-04 02:30:00|8494.2|8469.2|8494.6|8469.6|8494.6|8469.6|8494.2|8469.2|2
1733279700000|2024-12-04 02:35:00|8494.2|8469.2|8494.2|8469.2|8494.6|8469.6|8494.2|8469.2|13
1733280000000|2024-12-04 02:40:00|8494.6|8469.6|8496.2|8471.2|8496.2|8471.2|8494.2|8469.2|8
1733280600000|2024-12-04 02:50:00|8496|8471|8496|8471|8496|8471|8496|8471|1
1733281200000|2024-12-04 03:00:00|8495.9|8470.9|8494.6|8469.6|8496|8471|8494.6|8469.6|21
1733281500000|2024-12-04 03:05:00|8494.9|8469.9|8494.6|8469.6|8495|8470|8494.6|8469.6|15
1733281800000|2024-12-04 03:10:00|8494.5|8469.5|8493.7|8468.7|8494.5|8469.5|8493|8468|19
1733282100000|2024-12-04 03:15:00|8493.6|8468.6|8494.3|8469.3|8494.3|8469.3|8493.3|8468.3|15
1733282400000|2024-12-04 03:20:00|8494.4|8469.4|8495|8470|8495.2|8470.2|8494.3|8469.3|16
1733282700000|2024-12-04 03:25:00|8495.1|8470.1|8496.5|8471.5|8496.5|8471.5|8495.1|8470.1|11
1733283000000|2024-12-04 03:30:00|8496.9|8471.9|8497.8|8472.8|8498.1|8473.1|8496.9|8471.9|43
1733283300000|2024-12-04 03:35:00|8497.7|8472.7|8496.8|8471.8|8497.8|8472.8|8495.9|8470.9|31
1733283600000|2024-12-04 03:40:00|8496.7|8471.7|8494.4|8469.4|8496.7|8471.7|8494.3|8469.3|47
1733283900000|2024-12-04 03:45:00|8494.5|8469.5|8495.3|8470.3|8495.6|8470.6|8494.3|8469.3|22
1733284200000|2024-12-04 03:50:00|8495.4|8470.4|8495.1|8470.1|8495.7|8470.7|8494.9|8469.9|29
1733284500000|2024-12-04 03:55:00|8495.2|8470.2|8495.3|8470.3|8495.8|8470.8|8495.1|8470.1|62
1733284800000|2024-12-04 04:00:00|8495.5|8470.5|8496.3|8471.3|8496.7|8471.7|8495.5|8470.5|40
1733285100000|2024-12-04 04:05:00|8496.2|8471.2|8495.6|8470.6|8496.2|8471.2|8495.4|8470.4|31
1733285400000|2024-12-04 04:10:00|8495.5|8470.5|8495.6|8470.6|8495.8|8470.8|8495.5|8470.5|10
1733285700000|2024-12-04 04:15:00|8495.5|8470.5|8495.3|8470.3|8495.6|8470.6|8495.3|8470.3|16
1733286000000|2024-12-04 04:20:00|8495.5|8470.5|8495.3|8470.3|8495.5|8470.5|8495.3|8470.3|3
1733286300000|2024-12-04 04:25:00|8495.2|8470.2|8495.2|8470.2|8495.2|8470.2|8495.2|8470.2|1
1733286600000|2024-12-04 04:30:00|8495.3|8470.3|8495.3|8470.3|8495.3|8470.3|8495.3|8470.3|1
1733286900000|2024-12-04 04:35:00|8495.2|8470.2|8495.2|8470.2|8495.3|8470.3|8495.2|8470.2|17
1733287200000|2024-12-04 04:40:00|8495.3|8470.3|8495.3|8470.3|8495.3|8470.3|8495.2|8470.2|23
1733287500000|2024-12-04 04:45:00|8495.2|8470.2|8495.3|8470.3|8495.3|8470.3|8494.9|8469.9|5
1733287800000|2024-12-04 04:50:00|8495.2|8470.2|8494.5|8469.5|8495.2|8470.2|8494.3|8469.3|18
1733288100000|2024-12-04 04:55:00|8494.3|8469.3|8493.9|8468.9|8494.3|8469.3|8493.6|8468.6|16
1733288400000|2024-12-04 05:00:00|8493.8|8468.8|8494.5|8469.5|8494.7|8469.7|8493.8|8468.8|25
1733288700000|2024-12-04 05:05:00|8494.4|8469.4|8493.6|8468.6|8494.4|8469.4|8493.6|8468.6|7
1733289000000|2024-12-04 05:10:00|8493.8|8468.8|8493|8468|8494.2|8469.2|8493|8468|29
1733289300000|2024-12-04 05:15:00|8492.9|8467.9|8493|8468|8493|8468|8492.9|8467.9|4
1733289600000|2024-12-04 05:20:00|8492.7|8467.7|8493|8468|8493|8468|8492.3|8467.3|30
1733289900000|2024-12-04 05:25:00|8492.9|8467.9|8494.6|8469.6|8494.8|8469.8|8492.9|8467.9|37
1733290200000|2024-12-04 05:30:00|8494.5|8469.5|8494.8|8469.8|8495.1|8470.1|8494.2|8469.2|18
1733290500000|2024-12-04 05:35:00|8494.9|8469.9|8495|8470|8495.3|8470.3|8494.9|8469.9|14
1733290800000|2024-12-04 05:40:00|8494.9|8469.9|8495.5|8470.5|8496.3|8471.3|8494.9|8469.9|34
1733291100000|2024-12-04 05:45:00|8495.4|8470.4|8495.8|8470.8|8495.8|8470.8|8495.4|8470.4|9
1733291400000|2024-12-04 05:50:00|8495.6|8470.6|8495.8|8470.8|8495.8|8470.8|8495.6|8470.6|11
1733291700000|2024-12-04 05:55:00|8496.1|8471.1|8496.3|8471.3|8496.3|8471.3|8496.1|8471.1|6
1733292000000|2024-12-04 06:00:00|8496.5|8471.5|8497.1|8472.1|8497.1|8472.1|8496.4|8471.4|54
1733292300000|2024-12-04 06:05:00|8497|8472|8497.9|8472.9|8498.2|8473.2|8496.7|8471.7|72
1733292600000|2024-12-04 06:10:00|8498.2|8473.2|8498.2|8473.2|8498.7|8473.7|8497.9|8472.9|48
1733292900000|2024-12-04 06:15:00|8498.1|8473.1|8497.7|8472.7|8498.1|8473.1|8497.1|8472.1|23
1733293200000|2024-12-04 06:20:00|8497.6|8472.6|8497.1|8472.1|8497.6|8472.6|8496.8|8471.8|13
1733293500000|2024-12-04 06:25:00|8496.8|8471.8|8496.6|8471.6|8496.8|8471.8|8496.2|8471.2|20
1733293800000|2024-12-04 06:30:00|8496.7|8471.7|8496.3|8471.3|8496.7|8471.7|8495.8|8470.8|17
1733294100000|2024-12-04 06:35:00|8496.2|8471.2|8496.3|8471.3|8496.3|8471.3|8496.2|8471.2|4
1733294400000|2024-12-04 06:40:00|8496.2|8471.2|8495.8|8470.8|8496.3|8471.3|8495.7|8470.7|22
1733294700000|2024-12-04 06:45:00|8495.6|8470.6|8495.7|8470.7|8495.8|8470.8|8495|8470|37
1733295000000|2024-12-04 06:50:00|8495.6|8470.6|8494.9|8469.9|8495.7|8470.7|8494.8|8469.8|17
1733295300000|2024-12-04 06:55:00|8495|8470|8495.7|8470.7|8495.7|8470.7|8494.8|8469.8|12
1733295600000|2024-12-04 07:00:00|8495.8|8470.8|8495.3|8470.3|8495.8|8470.8|8495.2|8470.2|10
1733295900000|2024-12-04 07:05:00|8495.2|8470.2|8495.3|8470.3|8495.3|8470.3|8494.8|8469.8|38
1733296200000|2024-12-04 07:10:00|8495.2|8470.2|8495.2|8470.2|8495.3|8470.3|8495|8470|9
1733296500000|2024-12-04 07:15:00|8495.1|8470.1|8495.4|8470.4|8495.5|8470.5|8495.1|8470.1|14
1733296800000|2024-12-04 07:20:00|8495.3|8470.3|8496.8|8471.8|8496.9|8471.9|8495.3|8470.3|19
1733297100000|2024-12-04 07:25:00|8496.9|8471.9|8496.8|8471.8|8497.3|8472.3|8496.7|8471.7|31
1733297400000|2024-12-04 07:30:00|8496.9|8471.9|8496.8|8471.8|8496.9|8471.9|8496.7|8471.7|8
1733297700000|2024-12-04 07:35:00|8496.7|8471.7|8497.3|8472.3|8497.7|8472.7|8496.7|8471.7|14
1733298000000|2024-12-04 07:40:00|8497.5|8472.5|8497.3|8472.3|8497.7|8472.7|8497.3|8472.3|8
1733298300000|2024-12-04 07:45:00|8497.2|8472.2|8497|8472|8497.2|8472.2|8496.8|8471.8|12
1733298600000|2024-12-04 07:50:00|8497.1|8472.1|8497|8472|8497.1|8472.1|8497|8472|2
1733298900000|2024-12-04 07:55:00|8497.1|8472.1|8497.7|8472.7|8498.1|8473.1|8497.1|8472.1|22
1733299200000|2024-12-04 08:00:00|8497.6|8472.6|8497.5|8472.5|8497.9|8472.9|8497.5|8472.5|30
1733299500000|2024-12-04 08:05:00|8497.3|8472.3|8497.3|8472.3|8497.5|8472.5|8497.3|8472.3|5
1733299800000|2024-12-04 08:10:00|8497.4|8472.4|8498.3|8473.3|8498.3|8473.3|8497.4|8472.4|8
1733300100000|2024-12-04 08:15:00|8498.1|8473.1|8497.8|8472.8|8498.2|8473.2|8497.7|8472.7|10
1733300400000|2024-12-04 08:20:00|8497.6|8472.6|8497.8|8472.8|8497.8|8472.8|8497.6|8472.6|4
1733300700000|2024-12-04 08:25:00|8497.9|8472.9|8498.7|8473.7|8498.8|8473.8|8497.7|8472.7|29
1733301000000|2024-12-04 08:30:00|8498.5|8473.5|8498.5|8473.5|8498.7|8473.7|8498.3|8473.3|21
1733301300000|2024-12-04 08:35:00|8498.4|8473.4|8498.4|8473.4|8498.5|8473.5|8498.4|8473.4|3
1733301600000|2024-12-04 08:40:00|8498.5|8473.5|8498.6|8473.6|8498.7|8473.7|8498.3|8473.3|14
1733301900000|2024-12-04 08:45:00|8498.7|8473.7|8498.8|8473.8|8500.1|8475.1|8498.7|8473.7|28
1733302200000|2024-12-04 08:50:00|8498.4|8473.4|8498.7|8473.7|8498.8|8473.8|8498.2|8473.2|11
1733302500000|2024-12-04 08:55:00|8498.8|8473.8|8498.3|8473.3|8498.8|8473.8|8498.3|8473.3|8
1733302800000|2024-12-04 09:00:00|8498.4|8473.4|8499.1|8474.1|8499.1|8474.1|8498.1|8473.1|57
1733303100000|2024-12-04 09:05:00|8499.2|8474.2|8498.8|8473.8|8499.2|8474.2|8498.7|8473.7|44
1733303400000|2024-12-04 09:10:00|8498.7|8473.7|8498.9|8473.9|8499.1|8474.1|8498.7|8473.7|7
1733304300000|2024-12-04 09:25:00|8499.2|8474.2|8499.3|8474.3|8499.3|8474.3|8498.8|8473.8|23
1733304600000|2024-12-04 09:30:00|8499.4|8474.4|8499.7|8474.7|8499.7|8474.7|8499.3|8474.3|19
1733304900000|2024-12-04 09:35:00|8499.8|8474.8|8499.8|8474.8|8499.8|8474.8|8499.7|8474.7|5
1733305200000|2024-12-04 09:40:00|8499.7|8474.7|8499.9|8474.9|8499.9|8474.9|8499.7|8474.7|11
1733305500000|2024-12-04 09:45:00|8499.8|8474.8|8499.7|8474.7|8499.9|8474.9|8499.7|8474.7|4
1733305800000|2024-12-04 09:50:00|8499.6|8474.6|8499.3|8474.3|8499.7|8474.7|8499.2|8474.2|40
1733306100000|2024-12-04 09:55:00|8499.2|8474.2|8500.1|8475.1|8500.3|8475.3|8499.2|8474.2|49
1733306400000|2024-12-04 10:00:00|8500.3|8475.3|8500.3|8475.3|8500.6|8475.6|8500.3|8475.3|18
1733306700000|2024-12-04 10:05:00|8500.1|8475.1|8500.3|8475.3|8500.5|8475.5|8500.1|8475.1|9
1733307000000|2024-12-04 10:10:00|8500.4|8475.4|8500.7|8475.7|8500.7|8475.7|8500.3|8475.3|41
1733307300000|2024-12-04 10:15:00|8500.9|8475.9|8501.8|8476.8|8502|8477|8500.9|8475.9|52
1733307600000|2024-12-04 10:20:00|8501.9|8476.9|8501.8|8476.8|8501.9|8476.9|8501.5|8476.5|19
1733307900000|2024-12-04 10:25:00|8502.1|8477.1|8502.3|8477.3|8502.3|8477.3|8502.1|8477.1|3
1733308500000|2024-12-04 10:35:00|8502.4|8477.4|8502.7|8477.7|8502.9|8477.9|8502.4|8477.4|8
1733308800000|2024-12-04 10:40:00|8502.8|8477.8|8503.2|8478.2|8503.2|8478.2|8502.8|8477.8|4
1733309100000|2024-12-04 10:45:00|8503.1|8478.1|8503.3|8478.3|8503.4|8478.4|8503.1|8478.1|17
1733309400000|2024-12-04 10:50:00|8503.2|8478.2|8503.4|8478.4|8503.4|8478.4|8503.2|8478.2|5
1733309700000|2024-12-04 10:55:00|8503.3|8478.3|8503.1|8478.1|8503.4|8478.4|8503.1|8478.1|33
1733310000000|2024-12-04 11:00:00|8503.2|8478.2|8502.7|8477.7|8503.3|8478.3|8502.7|8477.7|20
1733310300000|2024-12-04 11:05:00|8502.8|8477.8|8502.3|8477.3|8502.9|8477.9|8502.3|8477.3|8
1733311500000|2024-12-04 11:25:00|8502.1|8477.1|8501.2|8476.2|8502.1|8477.1|8501.1|8476.1|18
1733311800000|2024-12-04 11:30:00|8501.3|8476.3|8502.3|8477.3|8503|8478|8501.3|8476.3|15
1733312100000|2024-12-04 11:35:00|8501.9|8476.9|8501.5|8476.5|8501.9|8476.9|8501.3|8476.3|12
1733312400000|2024-12-04 11:40:00|8501.4|8476.4|8501.3|8476.3|8501.4|8476.4|8501.3|8476.3|2
1733312700000|2024-12-04 11:45:00|8501.4|8476.4|8501.5|8476.5|8501.6|8476.6|8501.4|8476.4|6
1733313000000|2024-12-04 11:50:00|8501.9|8476.9|8502.3|8477.3|8503.2|8478.2|8501.9|8476.9|30
1733313300000|2024-12-04 11:55:00|8502.4|8477.4|8502.3|8477.3|8502.4|8477.4|8502.3|8477.3|2
1733313600000|2024-12-04 12:00:00|8502.4|8477.4|8502.3|8477.3|8502.4|8477.4|8502.3|8477.3|8
1733313900000|2024-12-04 12:05:00|8502.4|8477.4|8502.4|8477.4|8502.5|8477.5|8502.3|8477.3|18
1733314200000|2024-12-04 12:10:00|8502.5|8477.5|8502.3|8477.3|8502.5|8477.5|8502.3|8477.3|16
1733314500000|2024-12-04 12:15:00|8502.4|8477.4|8502.3|8477.3|8502.5|8477.5|8502.3|8477.3|14
1733315100000|2024-12-04 12:25:00|8502.1|8477.1|8502.1|8477.1|8502.1|8477.1|8502.1|8477.1|1
1733315400000|2024-12-04 12:30:00|8502.2|8477.2|8502|8477|8502.2|8477.2|8501.9|8476.9|13
1733315700000|2024-12-04 12:35:00|8502.2|8477.2|8502.4|8477.4|8502.4|8477.4|8502.2|8477.2|3
1733316000000|2024-12-04 12:40:00|8502.3|8477.3|8502.3|8477.3|8502.3|8477.3|8502.3|8477.3|1
1733316300000|2024-12-04 12:45:00|8502.2|8477.2|8502.3|8477.3|8502.3|8477.3|8502.2|8477.2|2
1733316600000|2024-12-04 12:50:00|8502.4|8477.4|8504.3|8479.3|8505|8480|8502.3|8477.3|27
1733316900000|2024-12-04 12:55:00|8504.4|8479.4|8504.3|8479.3|8504.5|8479.5|8504.2|8479.2|8
1733317200000|2024-12-04 13:00:00|8504.1|8479.1|8503.4|8478.4|8504.1|8479.1|8503.3|8478.3|63
1733317500000|2024-12-04 13:05:00|8503.5|8478.5|8503.9|8478.9|8504|8479|8503.4|8478.4|34
1733317800000|2024-12-04 13:10:00|8504.1|8479.1|8504.3|8479.3|8504.3|8479.3|8503.7|8478.7|16
1733318100000|2024-12-04 13:15:00|8504.2|8479.2|8504.3|8479.3|8504.7|8479.7|8504.2|8479.2|5
1733318400000|2024-12-04 13:20:00|8504.4|8479.4|8503.5|8478.5|8504.5|8479.5|8503.3|8478.3|14
1733318700000|2024-12-04 13:25:00|8503.4|8478.4|8503.5|8478.5|8503.5|8478.5|8503.1|8478.1|19
1733319000000|2024-12-04 13:30:00|8503.4|8478.4|8503.5|8478.5|8503.7|8478.7|8503.3|8478.3|19
1733319300000|2024-12-04 13:35:00|8503.4|8478.4|8503.3|8478.3|8503.5|8478.5|8503.3|8478.3|15
1733319600000|2024-12-04 13:40:00|8503.4|8478.4|8503.7|8478.7|8503.9|8478.9|8503.2|8478.2|24
1733319900000|2024-12-04 13:45:00|8503.9|8478.9|8503.7|8478.7|8503.9|8478.9|8503.7|8478.7|5
1733320800000|2024-12-04 14:00:00|8503.5|8478.5|8503.5|8478.5|8503.6|8478.6|8503.5|8478.5|3
1733321700000|2024-12-04 14:15:00|8503.6|8478.6|8504.1|8479.1|8504.1|8479.1|8503.5|8478.5|8
1733322000000|2024-12-04 14:20:00|8504|8479|8503.5|8478.5|8504.3|8479.3|8503.3|8478.3|24
1733322300000|2024-12-04 14:25:00|8503.3|8478.3|8502.7|8477.7|8503.3|8478.3|8502.7|8477.7|16
1733322600000|2024-12-04 14:30:00|8502.8|8477.8|8502.7|8477.7|8503.2|8478.2|8502.3|8477.3|37
1733322900000|2024-12-04 14:35:00|8502.9|8477.9|8502.5|8477.5|8503.3|8478.3|8502.5|8477.5|13
1733323200000|2024-12-04 14:40:00|8502.7|8477.7|8503.3|8478.3|8503.3|8478.3|8502.7|8477.7|3
1733323500000|2024-12-04 14:45:00|8503.1|8478.1|8503.3|8478.3|8503.5|8478.5|8502.7|8477.7|37
1733323800000|2024-12-04 14:50:00|8503.1|8478.1|8502.8|8477.8|8503.3|8478.3|8502.8|8477.8|5
1733324100000|2024-12-04 14:55:00|8503|8478|8503|8478|8503.1|8478.1|8502.8|8477.8|11
1733324400000|2024-12-04 15:00:00|8502.9|8477.9|8500.7|8475.7|8502.9|8477.9|8500.1|8475.1|88
1733324700000|2024-12-04 15:05:00|8500.6|8475.6|8501.4|8476.4|8501.8|8476.8|8500.5|8475.5|33
1733325000000|2024-12-04 15:10:00|8501.2|8476.2|8500.7|8475.7|8501.2|8476.2|8500.4|8475.4|41
1733325300000|2024-12-04 15:15:00|8500.6|8475.6|8500.2|8475.2|8500.6|8475.6|8499.7|8474.7|12
1733325600000|2024-12-04 15:20:00|8500.1|8475.1|8499.9|8474.9|8500.1|8475.1|8499.9|8474.9|4
1733325900000|2024-12-04 15:25:00|8499.7|8474.7|8498.1|8473.1|8499.7|8474.7|8498|8473|43
1733326200000|2024-12-04 15:30:00|8497.9|8472.9|8498.2|8473.2|8498.7|8473.7|8497.8|8472.8|45
1733326500000|2024-12-04 15:35:00|8498.1|8473.1|8497.7|8472.7|8498.1|8473.1|8497.6|8472.6|22
1733326800000|2024-12-04 15:40:00|8497.6|8472.6|8498.1|8473.1|8498.1|8473.1|8497.5|8472.5|21
1733327100000|2024-12-04 15:45:00|8498|8473|8498.3|8473.3|8498.5|8473.5|8497.9|8472.9|20
1733327400000|2024-12-04 15:50:00|8498.4|8473.4|8498.9|8473.9|8499.2|8474.2|8498.3|8473.3|13
1733327700000|2024-12-04 15:55:00|8498.8|8473.8|8498.3|8473.3|8498.8|8473.8|8498.1|8473.1|22
1733328000000|2024-12-04 16:00:00|8498.4|8473.4|8498.9|8473.9|8499.1|8474.1|8498.3|8473.3|21
1733328300000|2024-12-04 16:05:00|8499|8474|8499.5|8474.5|8499.5|8474.5|8498.9|8473.9|7
1733328600000|2024-12-04 16:10:00|8499.4|8474.4|8499.1|8474.1|8499.5|8474.5|8499|8474|20
1733328900000|2024-12-04 16:15:00|8499.2|8474.2|8499.6|8474.6|8499.7|8474.7|8499.2|8474.2|9
1733329200000|2024-12-04 16:20:00|8499.5|8474.5|8499.1|8474.1|8499.6|8474.6|8499.1|8474.1|5
1733329500000|2024-12-04 16:25:00|8498.9|8473.9|8498.9|8473.9|8499|8474|8498.3|8473.3|16
1733329800000|2024-12-04 16:30:00|8498.7|8473.7|8498.7|8473.7|8498.9|8473.9|8498.5|8473.5|8
1733330100000|2024-12-04 16:35:00|8498.8|8473.8|8499.1|8474.1|8499.1|8474.1|8498.8|8473.8|3
1733330400000|2024-12-04 16:40:00|8499.3|8474.3|8500.2|8475.2|8500.2|8475.2|8499.2|8474.2|22
1733330700000|2024-12-04 16:45:00|8500.3|8475.3|8500.7|8475.7|8500.7|8475.7|8500.3|8475.3|12
1733331000000|2024-12-04 16:50:00|8500.6|8475.6|8500.7|8475.7|8500.7|8475.7|8500.6|8475.6|16
1733331300000|2024-12-04 16:55:00|8500.6|8475.6|8500.7|8475.7|8500.7|8475.7|8500.6|8475.6|22
1733331600000|2024-12-04 17:00:00|8500.6|8475.6|8501.1|8476.1|8501.8|8476.8|8500.6|8475.6|20
1733331900000|2024-12-04 17:05:00|8501|8476|8500.1|8475.1|8501|8476|8500.1|8475.1|14
1733332200000|2024-12-04 17:10:00|8500.3|8475.3|8500.2|8475.2|8500.3|8475.3|8500.2|8475.2|4
1733332800000|2024-12-04 17:20:00|8500.3|8475.3|8499.7|8474.7|8500.3|8475.3|8499.7|8474.7|9
1733334000000|2024-12-04 17:40:00|8499.8|8474.8|8499.7|8474.7|8499.8|8474.8|8499.7|8474.7|8
1733335800000|2024-12-04 18:10:00|8499.6|8474.6|8499.4|8474.4|8499.7|8474.7|8499.3|8474.3|12
1733336100000|2024-12-04 18:15:00|8499.7|8474.7|8499.6|8474.6|8499.8|8474.8|8499.4|8474.4|37
1733336400000|2024-12-04 18:20:00|8499.7|8474.7|8499.7|8474.7|8499.9|8474.9|8499.6|8474.6|8
1733336700000|2024-12-04 18:25:00|8499.9|8474.9|8499.4|8474.4|8499.9|8474.9|8499.3|8474.3|6
1733337000000|2024-12-04 18:30:00|8499.3|8474.3|8499.3|8474.3|8499.4|8474.4|8499.3|8474.3|3
1733337300000|2024-12-04 18:35:00|8499.4|8474.4|8499.4|8474.4|8499.4|8474.4|8499.4|8474.4|1
1733337600000|2024-12-04 18:40:00|8499.5|8474.5|8499.5|8474.5|8499.5|8474.5|8499.4|8474.4|7
1733337900000|2024-12-04 18:45:00|8499.4|8474.4|8499.4|8474.4|8499.5|8474.5|8499.4|8474.4|7
1733338500000|2024-12-04 18:55:00|8499.5|8474.5|8499.6|8474.6|8499.6|8474.6|8499.5|8474.5|2
1733338800000|2024-12-04 19:00:00|8499.7|8474.7|8499.5|8474.5|8499.7|8474.7|8499.4|8474.4|10
1733339100000|2024-12-04 19:05:00|8499.4|8474.4|8498.5|8473.5|8499.4|8474.4|8498.5|8473.5|10
1733339400000|2024-12-04 19:10:00|8498.4|8473.4|8498.5|8473.5|8498.5|8473.5|8498.4|8473.4|12
1733339700000|2024-12-04 19:15:00|8498.4|8473.4|8498.9|8473.9|8498.9|8473.9|8497.9|8472.9|33
1733340000000|2024-12-04 19:20:00|8499|8474|8499.1|8474.1|8499.1|8474.1|8499|8474|6
1733340300000|2024-12-04 19:25:00|8499.2|8474.2|8499.7|8474.7|8499.7|8474.7|8499.1|8474.1|22
1733340600000|2024-12-04 19:30:00|8499.6|8474.6|8499.5|8474.5|8499.6|8474.6|8499.2|8474.2|7
1733341500000|2024-12-04 19:45:00|8499.7|8474.7|8499.7|8474.7|8499.7|8474.7|8499.7|8474.7|1
1733342100000|2024-12-04 19:55:00|8499.4|8474.4|8499.1|8474.1|8499.4|8474.4|8499.1|8474.1|8
1733342400000|2024-12-04 20:00:00|8499|8474|8499.3|8474.3|8499.3|8474.3|8499|8474|13
1733346900000|2024-12-04 21:15:00|8499.1|8474.1|8499|8474|8499.1|8474.1|8499|8474|2
1733347200000|2024-12-04 21:20:00|8498.7|8473.7|8498.4|8473.4|8498.7|8473.7|8498.4|8473.4|3
1733347500000|2024-12-04 21:25:00|8498.3|8473.3|8498.1|8473.1|8498.5|8473.5|8498.1|8473.1|5
1733347800000|2024-12-04 21:30:00|8498|8473|8498.5|8473.5|8498.5|8473.5|8498|8473|3
1733348100000|2024-12-04 21:35:00|8498.8|8473.8|8498.8|8473.8|8498.8|8473.8|8498.8|8473.8|1
1733364000000|2024-12-05 02:00:00|8501|8476|8501|8476|8501|8476|8501|8476|1
1733364600000|2024-12-05 02:10:00|8500.7|8475.7|8501|8476|8501|8476|8500.7|8475.7|2
1733365800000|2024-12-05 02:30:00|8500.7|8475.7|8500.7|8475.7|8500.7|8475.7|8500.6|8475.6|3
1733366100000|2024-12-05 02:35:00|8500.6|8475.6|8500.7|8475.7|8500.7|8475.7|8500.6|8475.6|2
1733366400000|2024-12-05 02:40:00|8500.6|8475.6|8500.7|8475.7|8500.7|8475.7|8500.6|8475.6|2
1733367600000|2024-12-05 03:00:00|8500.6|8475.6|8500.7|8475.7|8500.7|8475.7|8500.6|8475.6|2
1733368200000|2024-12-05 03:10:00|8500.6|8475.6|8500.6|8475.6|8500.6|8475.6|8500.6|8475.6|1
1733368500000|2024-12-05 03:15:00|8500.7|8475.7|8498.7|8473.7|8500.7|8475.7|8498.6|8473.6|29
1733368800000|2024-12-05 03:20:00|8498.9|8473.9|8498.7|8473.7|8499.3|8474.3|8498.6|8473.6|33
1733369100000|2024-12-05 03:25:00|8499.1|8474.1|8500.7|8475.7|8500.9|8475.9|8499.1|8474.1|15
1733369400000|2024-12-05 03:30:00|8500.6|8475.6|8501|8476|8501.2|8476.2|8499.9|8474.9|31
1733369700000|2024-12-05 03:35:00|8501.1|8476.1|8500.8|8475.8|8501.1|8480.9|8495.8|8475.6|11
1733370000000|2024-12-05 03:40:00|8500.6|8475.6|8500|8475|8500.8|8480.8|8495|8475|10
1733370300000|2024-12-05 03:45:00|8499.9|8474.9|8495.2|8480.2|8500.2|8480.2|8494.8|8474.8|18
1733370600000|2024-12-05 03:50:00|8495.1|8480.1|8495.4|8480.4|8495.6|8480.6|8495.1|8480.1|7
1733370900000|2024-12-05 03:55:00|8495.3|8480.3|8494.8|8479.8|8495.4|8480.4|8494.8|8479.8|5
1733371200000|2024-12-05 04:00:00|8499.8|8474.8|8495.3|8480.3|8499.8|8480.3|8494.8|8474.8|16
1733371500000|2024-12-05 04:05:00|8495.4|8480.4|8495.7|8480.7|8500.6|8480.8|8495.4|8475.5|14
1733371800000|2024-12-05 04:10:00|8495.6|8480.6|8495.4|8480.4|8500.5|8480.6|8495.2|8475.5|14
1733372100000|2024-12-05 04:15:00|8495.3|8480.3|8499.3|8474.3|8499.8|8480.4|8494.2|8474.3|21
1733372400000|2024-12-05 04:20:00|8499.2|8474.2|8493.9|8478.9|8499.2|8479.4|8493.6|8474.2|15
1733372700000|2024-12-05 04:25:00|8494|8479|8494|8479|8498.8|8479.4|8493.8|8473.8|13
1733373000000|2024-12-05 04:30:00|8493.8|8478.8|8494.8|8479.8|8499.9|8479.8|8493.8|8474.9|18
1733373600000|2024-12-05 04:40:00|8494.9|8479.9|8495.4|8480.4|8500.5|8480.8|8494.8|8475.5|28
1733373900000|2024-12-05 04:45:00|8495.5|8480.5|8496.4|8481.4|8501.4|8481.4|8495.5|8475.9|19
1733374200000|2024-12-05 04:50:00|8496.3|8481.3|8495.8|8480.8|8500.5|8481.3|8495.5|8475.5|9
1733374800000|2024-12-05 05:00:00|8495.9|8480.9|8496.3|8481.3|8496.3|8481.3|8495.8|8480.8|14
1733375100000|2024-12-05 05:05:00|8496.4|8481.4|8495.8|8480.8|8500.8|8481.4|8495.8|8475.8|8
1733375400000|2024-12-05 05:10:00|8495.5|8480.5|8495.3|8480.3|8495.5|8480.5|8495.2|8480.2|5
1733375700000|2024-12-05 05:15:00|8500.5|8475.5|8495.8|8480.8|8500.6|8480.8|8495.7|8475.5|4
1733376000000|2024-12-05 05:20:00|8496|8481|8496.3|8481.3|8496.4|8481.4|8496|8481|7
1733376300000|2024-12-05 05:25:00|8496.2|8481.2|8496|8481|8501.1|8481.2|8495.9|8475.8|20
1733376600000|2024-12-05 05:30:00|8501|8476|8496|8481|8501|8481|8496|8476|4
1733376900000|2024-12-05 05:35:00|8495.9|8480.9|8495.8|8480.8|8496|8481|8495.7|8480.7|5
1733377200000|2024-12-05 05:40:00|8495.9|8480.9|8495.8|8480.8|8495.9|8480.9|8495.8|8480.8|2
1733377800000|2024-12-05 05:50:00|8495.6|8480.6|8500.7|8475.7|8500.7|8480.6|8495.6|8475.3|25
1733378100000|2024-12-05 05:55:00|8500.6|8475.6|8495.6|8480.6|8500.6|8480.9|8495.4|8475.5|36
1733378400000|2024-12-05 06:00:00|8495.4|8480.4|8495.4|8480.4|8500.4|8480.6|8495.3|8475.3|43
1733378700000|2024-12-05 06:05:00|8495.3|8480.3|8495.2|8480.2|8495.4|8480.4|8495.2|8480.2|12
1733379000000|2024-12-05 06:10:00|8495.3|8480.3|8495.8|8480.8|8501.3|8481.3|8495.2|8475.4|55
1733379300000|2024-12-05 06:15:00|8495.6|8480.6|8495.8|8480.8|8495.8|8480.8|8495.6|8480.6|4
1733379600000|2024-12-05 06:20:00|8500.6|8475.6|8495.3|8480.3|8500.6|8480.8|8495.3|8475.4|18
1733379900000|2024-12-05 06:25:00|8495.4|8480.4|8495.4|8480.4|8495.4|8480.4|8495.3|8480.3|5
1733380200000|2024-12-05 06:30:00|8495.3|8480.3|8495.2|8480.2|8495.4|8480.4|8494.8|8479.8|33
1733380500000|2024-12-05 06:35:00|8495.1|8480.1|8495.2|8480.2|8500.2|8480.3|8495.1|8475.1|14
1733380800000|2024-12-05 06:40:00|8495.3|8480.3|8495.2|8480.2|8495.3|8480.3|8495.2|8480.2|6
1733381100000|2024-12-05 06:45:00|8495.3|8480.3|8500.8|8475.8|8500.8|8480.8|8495.3|8475.8|10
1733381400000|2024-12-05 06:50:00|8495.8|8480.8|8495.8|8480.8|8495.8|8480.8|8495.8|8480.8|1
1733381700000|2024-12-05 06:55:00|8495.7|8480.7|8500.2|8475.2|8500.8|8480.8|8495.7|8475.1|16
1733382000000|2024-12-05 07:00:00|8500.4|8475.4|8495.3|8480.3|8500.4|8480.5|8495.2|8474.9|36
1733382300000|2024-12-05 07:05:00|8495.4|8480.4|8500.8|8475.8|8500.8|8480.5|8495.4|8475.4|12
1733382600000|2024-12-05 07:10:00|8500.6|8475.6|8495.6|8480.6|8500.8|8480.8|8495.6|8475.6|17
1733382900000|2024-12-05 07:15:00|8500.5|8475.5|8495.3|8480.3|8500.7|8480.7|8495.3|8475.5|17
1733383500000|2024-12-05 07:25:00|8495.4|8480.4|8495.4|8480.4|8495.5|8480.5|8495.3|8480.3|13
1733383800000|2024-12-05 07:30:00|8495.3|8480.3|8495.4|8480.4|8495.4|8480.4|8495.3|8480.3|4
1733384100000|2024-12-05 07:35:00|8495.5|8480.5|8495.4|8480.4|8495.5|8480.5|8495.4|8480.4|2
1733384400000|2024-12-05 07:40:00|8495.3|8480.3|8499.9|8474.9|8500|8480.4|8495|8474.8|11
1733384700000|2024-12-05 07:45:00|8499.8|8474.8|8494.8|8479.8|8499.9|8480.2|8494.8|8474.7|14
1733385000000|2024-12-05 07:50:00|8494.7|8479.7|8494.8|8479.8|8494.9|8479.9|8494.6|8479.6|8
1733385300000|2024-12-05 07:55:00|8494.6|8479.6|8494.8|8479.8|8494.8|8479.8|8494.6|8479.6|16
1733385600000|2024-12-05 08:00:00|8494.6|8479.6|8499.3|8474.3|8499.3|8479.8|8493.8|8473.5|25
1733385900000|2024-12-05 08:05:00|8494.2|8479.2|8494.3|8479.3|8494.4|8479.4|8494.1|8479.1|14
1733386500000|2024-12-05 08:15:00|8494.2|8479.2|8498.3|8473.3|8498.6|8479.2|8494|8473.3|28
1733386800000|2024-12-05 08:20:00|8498.5|8473.5|8496.3|8471.3|8498.5|8478|8491.6|8471.1|41
1733387100000|2024-12-05 08:25:00|8496.4|8471.4|8497.5|8472.5|8497.5|8477.5|8492.4|8471.3|29
1733387400000|2024-12-05 08:30:00|8497.6|8472.6|8498.3|8473.3|8498.8|8473.8|8497.6|8472.6|27
1733387700000|2024-12-05 08:35:00|8498.2|8473.2|8498.2|8473.2|8498.4|8473.4|8498|8473|50
1733388000000|2024-12-05 08:40:00|8498.3|8473.3|8498.6|8473.6|8498.6|8473.6|8498.2|8473.2|44
1733388300000|2024-12-05 08:45:00|8498.8|8473.8|8499.7|8474.7|8499.8|8474.8|8498.8|8473.8|29
1733388600000|2024-12-05 08:50:00|8499.8|8474.8|8500.3|8475.3|8500.3|8475.3|8499.4|8474.4|30
1733388900000|2024-12-05 08:55:00|8500.2|8475.2|8500.2|8475.2|8500.3|8475.3|8499.7|8474.7|21
1733389200000|2024-12-05 09:00:00|8500.3|8475.3|8500.2|8475.2|8500.3|8475.3|8500.2|8475.2|10
1733389500000|2024-12-05 09:05:00|8500.3|8475.3|8500.4|8475.4|8500.4|8475.4|8500.1|8475.1|12
1733389800000|2024-12-05 09:10:00|8500.3|8475.3|8500.3|8475.3|8500.4|8475.4|8500.3|8475.3|5
1733390100000|2024-12-05 09:15:00|8500.4|8475.4|8500.3|8475.3|8500.4|8475.4|8500.2|8475.2|13
1733390400000|2024-12-05 09:20:00|8500.4|8475.4|8500.4|8475.4|8500.4|8475.4|8500.4|8475.4|1
1733390700000|2024-12-05 09:25:00|8500.3|8475.3|8500.6|8475.6|8500.6|8475.6|8499.8|8474.8|33
1733391000000|2024-12-05 09:30:00|8500.5|8475.5|8500.4|8475.4|8500.5|8475.5|8500.3|8475.3|7
1733391300000|2024-12-05 09:35:00|8500.5|8475.5|8500.4|8475.4|8500.5|8475.5|8500.4|8475.4|4
1733391600000|2024-12-05 09:40:00|8500.3|8475.3|8500.5|8475.5|8500.8|8475.8|8500.2|8475.2|15
1733391900000|2024-12-05 09:45:00|8500.4|8475.4|8500.6|8475.6|8501|8476|8500.4|8475.4|15
1733392200000|2024-12-05 09:50:00|8500.8|8475.8|8501.3|8476.3|8501.8|8476.8|8500.8|8475.8|42
1733392500000|2024-12-05 09:55:00|8501.2|8476.2|8501|8476|8501.4|8476.4|8500.8|8475.8|35
1733392800000|2024-12-05 10:00:00|8500.8|8475.8|8500.3|8475.3|8500.8|8475.8|8500.2|8475.2|19
1733393100000|2024-12-05 10:05:00|8500.2|8475.2|8499.2|8474.2|8500.2|8475.2|8499.2|8474.2|14
1733393400000|2024-12-05 10:10:00|8499.4|8474.4|8499.3|8474.3|8499.4|8474.4|8499.2|8474.2|12
1733393700000|2024-12-05 10:15:00|8499.4|8474.4|8499|8474|8499.8|8474.8|8498.7|8473.7|22
1733394000000|2024-12-05 10:20:00|8498.8|8473.8|8499|8474|8499|8474|8498.8|8473.8|2
1733394300000|2024-12-05 10:25:00|8498.8|8473.8|8497.9|8472.9|8498.8|8473.8|8497.9|8472.9|11
1733394600000|2024-12-05 10:30:00|8498|8473|8497.4|8472.4|8498|8473|8497.4|8472.4|5
1733394900000|2024-12-05 10:35:00|8497.3|8472.3|8497.4|8472.4|8497.4|8472.4|8497.3|8472.3|6
1733395200000|2024-12-05 10:40:00|8497.3|8472.3|8497.4|8472.4|8497.8|8472.8|8497.2|8472.2|15
1733395500000|2024-12-05 10:45:00|8497.3|8472.3|8498|8473|8498|8473|8497.3|8472.3|14
1733395800000|2024-12-05 10:50:00|8498.1|8473.1|8498.8|8473.8|8498.8|8473.8|8498.1|8473.1|12
1733396100000|2024-12-05 10:55:00|8498.5|8473.5|8498.7|8473.7|8498.8|8473.8|8498.5|8473.5|14
1733396400000|2024-12-05 11:00:00|8498.8|8473.8|8498.8|8473.8|8498.9|8473.9|8498.5|8473.5|16
1733396700000|2024-12-05 11:05:00|8498.7|8473.7|8498.5|8473.5|8498.7|8473.7|8498.5|8473.5|7
1733397000000|2024-12-05 11:10:00|8498.7|8473.7|8498.8|8473.8|8498.8|8473.8|8498.7|8473.7|2
1733397300000|2024-12-05 11:15:00|8498.7|8473.7|8498.6|8473.6|8498.8|8473.8|8498.6|8473.6|4
1733397600000|2024-12-05 11:20:00|8498.5|8473.5|8498.5|8473.5|8498.6|8473.6|8498.5|8473.5|3
1733397900000|2024-12-05 11:25:00|8498.6|8473.6|8498.2|8473.2|8498.6|8473.6|8497.8|8472.8|17
1733398200000|2024-12-05 11:30:00|8498|8473|8498.2|8473.2|8498.2|8473.2|8498|8473|9
1733398500000|2024-12-05 11:35:00|8498.3|8473.3|8498.3|8473.3|8498.3|8473.3|8498.3|8473.3|1
1733398800000|2024-12-05 11:40:00|8498.2|8473.2|8498.1|8473.1|8498.2|8473.2|8498|8473|22
1733399100000|2024-12-05 11:45:00|8498.2|8473.2|8498|8473|8498.2|8473.2|8498|8473|19
1733399400000|2024-12-05 11:50:00|8497.9|8472.9|8498.2|8473.2|8498.3|8473.3|8497.9|8472.9|20
1733399700000|2024-12-05 11:55:00|8498.4|8473.4|8498.6|8473.6|8498.8|8473.8|8498.4|8473.4|17
1733400000000|2024-12-05 12:00:00|8498.5|8473.5|8498.3|8473.3|8498.8|8473.8|8498.2|8473.2|11
1733400300000|2024-12-05 12:05:00|8498.4|8473.4|8498.4|8473.4|8498.4|8473.4|8498.2|8473.2|13
1733400600000|2024-12-05 12:10:00|8498.3|8473.3|8498.2|8473.2|8498.3|8473.3|8498.2|8473.2|8
1733400900000|2024-12-05 12:15:00|8498.3|8473.3|8498.7|8473.7|8498.8|8473.8|8498.2|8473.2|10
1733401200000|2024-12-05 12:20:00|8498.6|8473.6|8498.7|8473.7|8498.8|8473.8|8498.6|8473.6|12
1733401500000|2024-12-05 12:25:00|8498.6|8473.6|8498.6|8473.6|8498.6|8473.6|8498.5|8473.5|3
1733401800000|2024-12-05 12:30:00|8498.5|8473.5|8495.7|8470.7|8498.5|8473.5|8495.2|8470.2|35
1733402100000|2024-12-05 12:35:00|8495.6|8470.6|8495.8|8470.8|8495.8|8470.8|8495.6|8470.6|5
1733403300000|2024-12-05 12:55:00|8495.9|8470.9|8496.2|8471.2|8496.2|8471.2|8495.8|8470.8|15
1733403600000|2024-12-05 13:00:00|8496.1|8471.1|8495.8|8470.8|8496.2|8471.2|8495.8|8470.8|4
1733404200000|2024-12-05 13:10:00|8495.7|8470.7|8495.8|8470.8|8495.8|8470.8|8495.7|8470.7|2
1733404800000|2024-12-05 13:20:00|8495.5|8470.5|8495.5|8470.5|8495.6|8470.6|8495|8470|12
1733405100000|2024-12-05 13:25:00|8495.6|8470.6|8496.7|8471.7|8496.7|8471.7|8495.5|8470.5|21
1733405400000|2024-12-05 13:30:00|8497|8472|8495.4|8470.4|8497|8472|8495.2|8470.2|62
1733405700000|2024-12-05 13:35:00|8495.5|8470.5|8495.4|8470.4|8495.7|8470.7|8495.3|8470.3|6
1733406000000|2024-12-05 13:40:00|8495.5|8470.5|8496|8471|8496|8471|8495.3|8470.3|23
1733406300000|2024-12-05 13:45:00|8495.9|8470.9|8496.3|8471.3|8496.3|8471.3|8495.8|8470.8|30
1733406600000|2024-12-05 13:50:00|8496.4|8471.4|8496.6|8471.6|8496.8|8471.8|8496.4|8471.4|20
1733406900000|2024-12-05 13:55:00|8496.7|8471.7|8496.8|8471.8|8496.8|8471.8|8496.4|8471.4|30
1733407200000|2024-12-05 14:00:00|8496.7|8471.7|8496.5|8471.5|8496.7|8471.7|8496.5|8471.5|5
1733407500000|2024-12-05 14:05:00|8496.4|8471.4|8496.3|8471.3|8496.7|8471.7|8496.3|8471.3|23
1733407800000|2024-12-05 14:10:00|8496.1|8471.1|8495.3|8470.3|8496.1|8471.1|8495.3|8470.3|34
1733408100000|2024-12-05 14:15:00|8495.4|8470.4|8495.4|8470.4|8495.6|8470.6|8495.3|8470.3|25
1733408400000|2024-12-05 14:20:00|8495.6|8470.6|8496.7|8471.7|8496.7|8471.7|8495.6|8470.6|14
1733408700000|2024-12-05 14:25:00|8496.6|8471.6|8496.6|8471.6|8496.8|8471.8|8496.5|8471.5|5
1733409000000|2024-12-05 14:30:00|8496.7|8471.7|8495.5|8470.5|8496.8|8471.8|8495.4|8470.4|39
1733409300000|2024-12-05 14:35:00|8495.8|8470.8|8495.3|8470.3|8496|8471|8495.3|8470.3|10
1733409600000|2024-12-05 14:40:00|8495.2|8470.2|8495.3|8470.3|8495.3|8470.3|8495.2|8470.2|2
1733409900000|2024-12-05 14:45:00|8495.2|8470.2|8495.2|8470.2|8495.3|8470.3|8495.2|8470.2|7
1733410200000|2024-12-05 14:50:00|8495.1|8470.1|8495.3|8470.3|8495.3|8470.3|8494.9|8469.9|11
1733410500000|2024-12-05 14:55:00|8495.4|8470.4|8495.3|8470.3|8495.4|8470.4|8495|8470|9
1733410800000|2024-12-05 15:00:00|8495.4|8470.4|8496.1|8471.1|8496.2|8471.2|8495.3|8470.3|11
1733411100000|2024-12-05 15:05:00|8496.2|8471.2|8495.8|8470.8|8496.2|8471.2|8495.8|8470.8|13
1733411400000|2024-12-05 15:10:00|8495.9|8470.9|8496.4|8471.4|8496.5|8471.5|8495.8|8470.8|21
1733411700000|2024-12-05 15:15:00|8496.5|8471.5|8496.5|8471.5|8496.6|8471.6|8496.5|8471.5|9
1733412000000|2024-12-05 15:20:00|8496.6|8471.6|8496.8|8471.8|8496.8|8471.8|8496.5|8471.5|15
1733412300000|2024-12-05 15:25:00|8496.7|8471.7|8497|8472|8497|8472|8496.7|8471.7|39
1733412600000|2024-12-05 15:30:00|8497.2|8472.2|8497.4|8472.4|8497.4|8472.4|8497|8472|45
1733412900000|2024-12-05 15:35:00|8497.3|8472.3|8497.3|8472.3|8497.4|8472.4|8497|8472|18
1733413200000|2024-12-05 15:40:00|8497.4|8472.4|8498.7|8473.7|8498.8|8473.8|8497.4|8472.4|42
1733413500000|2024-12-05 15:45:00|8498.8|8473.8|8498.6|8473.6|8498.8|8473.8|8498.6|8473.6|8
1733413800000|2024-12-05 15:50:00|8498.4|8473.4|8498.4|8473.4|8498.6|8473.6|8498.1|8473.1|31
1733414100000|2024-12-05 15:55:00|8498.5|8473.5|8499.1|8474.1|8499.2|8474.2|8498.4|8473.4|27
1733414400000|2024-12-05 16:00:00|8499.2|8474.2|8499.1|8474.1|8499.2|8474.2|8497.7|8472.7|25
1733414700000|2024-12-05 16:05:00|8498.8|8473.8|8498.2|8473.2|8498.8|8473.8|8498.2|8473.2|5
1733415000000|2024-12-05 16:10:00|8498.1|8473.1|8498.2|8473.2|8498.3|8473.3|8498.1|8473.1|6
1733415300000|2024-12-05 16:15:00|8498.3|8473.3|8498.1|8473.1|8498.3|8473.3|8498.1|8473.1|7
1733415600000|2024-12-05 16:20:00|8498.2|8473.2|8499.2|8474.2|8499.3|8474.3|8498.2|8473.2|34
1733415900000|2024-12-05 16:25:00|8499.4|8474.4|8499.4|8474.4|8499.4|8474.4|8499.1|8474.1|6
1733416200000|2024-12-05 16:30:00|8499.3|8474.3|8500.1|8475.1|8500.2|8475.2|8499.3|8474.3|14
1733416500000|2024-12-05 16:35:00|8500.2|8475.2|8500|8475|8500.2|8475.2|8499.8|8474.8|14
1733416800000|2024-12-05 16:40:00|8500.1|8475.1|8499.9|8474.9|8500.1|8475.1|8499.9|8474.9|11
1733417100000|2024-12-05 16:45:00|8500|8475|8500.3|8475.3|8500.3|8475.3|8499.9|8474.9|8
1733417400000|2024-12-05 16:50:00|8500.2|8475.2|8500.2|8475.2|8500.2|8475.2|8500.2|8475.2|1
1733417700000|2024-12-05 16:55:00|8500.3|8475.3|8500.3|8475.3|8500.3|8475.3|8500.2|8475.2|5
1733418000000|2024-12-05 17:00:00|8500.2|8475.2|8500.2|8475.2|8500.3|8475.3|8500.2|8475.2|3
1733418600000|2024-12-05 17:10:00|8500.1|8475.1|8500.5|8475.5|8500.5|8475.5|8500.1|8475.1|19
1733418900000|2024-12-05 17:15:00|8500.4|8475.4|8500.4|8475.4|8500.5|8475.5|8500.4|8475.4|21
1733419200000|2024-12-05 17:20:00|8500.5|8475.5|8500.5|8475.5|8500.7|8475.7|8500.4|8475.4|23
1733419500000|2024-12-05 17:25:00|8500.4|8475.4|8500.4|8475.4|8500.8|8475.8|8500.4|8475.4|54
1733419800000|2024-12-05 17:30:00|8500.3|8475.3|8500.3|8475.3|8500.5|8475.5|8500.3|8475.3|16
1733420100000|2024-12-05 17:35:00|8500.4|8475.4|8500.5|8475.5|8500.7|8475.7|8500.4|8475.4|13
1733420400000|2024-12-05 17:40:00|8500.8|8475.8|8501|8476|8502.1|8477.1|8500.8|8475.8|26
1733420700000|2024-12-05 17:45:00|8501.1|8476.1|8500.1|8475.1|8501.1|8476.1|8500.1|8475.1|4
1733421000000|2024-12-05 17:50:00|8500|8475|8500.2|8475.2|8500.3|8475.3|8500|8475|8
1733421300000|2024-12-05 17:55:00|8500.1|8475.1|8500.3|8475.3|8500.3|8475.3|8500.1|8475.1|2
1733421600000|2024-12-05 18:00:00|8500.4|8475.4|8501|8476|8501.1|8476.1|8500.3|8475.3|14
1733421900000|2024-12-05 18:05:00|8500.9|8475.9|8500.6|8475.6|8501.5|8476.5|8500.5|8475.5|25
1733422200000|2024-12-05 18:10:00|8500.5|8475.5|8500|8475|8500.6|8475.6|8499.9|8474.9|18
1733422500000|2024-12-05 18:15:00|8500.2|8475.2|8500.1|8475.1|8500.3|8475.3|8499.9|8474.9|13
1733422800000|2024-12-05 18:20:00|8500.4|8475.4|8500|8475|8500.4|8475.4|8500|8475|4
1733423100000|2024-12-05 18:25:00|8500.4|8475.4|8500.1|8475.1|8500.4|8475.4|8499.9|8474.9|11
1733423400000|2024-12-05 18:30:00|8500|8475|8500.1|8475.1|8500.1|8475.1|8500|8475|6
1733423700000|2024-12-05 18:35:00|8500|8475|8498.8|8473.8|8500|8475|8498.7|8473.7|41
1733424000000|2024-12-05 18:40:00|8498.7|8473.7|8498.6|8473.6|8498.7|8473.7|8498.6|8473.6|2
1733424300000|2024-12-05 18:45:00|8498.5|8473.5|8498.5|8473.5|8498.5|8473.5|8498.5|8473.5|1
1733424600000|2024-12-05 18:50:00|8498.6|8473.6|8498.5|8473.5|8498.6|8473.6|8498.5|8473.5|40
1733424900000|2024-12-05 18:55:00|8498.6|8473.6|8498.1|8473.1|8498.6|8473.6|8498|8473|20
1733425200000|2024-12-05 19:00:00|8498|8473|8497.4|8472.4|8498|8473|8497.3|8472.3|9
1733425500000|2024-12-05 19:05:00|8497.3|8472.3|8497.4|8472.4|8497.5|8472.5|8497.3|8472.3|10
1733425800000|2024-12-05 19:10:00|8497.3|8472.3|8497.4|8472.4|8497.7|8472.7|8497.3|8472.3|12
1733426100000|2024-12-05 19:15:00|8497.5|8472.5|8497.4|8472.4|8497.5|8472.5|8497.3|8472.3|6
1733426400000|2024-12-05 19:20:00|8497.3|8472.3|8497.3|8472.3|8497.3|8472.3|8497.3|8472.3|1
1733426700000|2024-12-05 19:25:00|8497.4|8472.4|8497.3|8472.3|8497.5|8472.5|8497.3|8472.3|23
1733427000000|2024-12-05 19:30:00|8497.4|8472.4|8497.3|8472.3|8497.4|8472.4|8497.3|8472.3|14
1733427300000|2024-12-05 19:35:00|8497.4|8472.4|8497.3|8472.3|8497.4|8472.4|8497.3|8472.3|10
1733427600000|2024-12-05 19:40:00|8497.4|8472.4|8497.3|8472.3|8497.5|8472.5|8497.3|8472.3|22
1733427900000|2024-12-05 19:45:00|8497.4|8472.4|8497.4|8472.4|8497.5|8472.5|8497.3|8472.3|5
1733428200000|2024-12-05 19:50:00|8497.3|8472.3|8497.3|8472.3|8497.3|8472.3|8497.3|8472.3|1
1733428500000|2024-12-05 19:55:00|8497.2|8472.2|8497|8472|8497.3|8472.3|8496.9|8471.9|6
1733428800000|2024-12-05 20:00:00|8496.9|8471.9|8496|8471|8496.9|8471.9|8495.9|8470.9|14
1733429100000|2024-12-05 20:05:00|8495.9|8470.9|8496|8471|8496|8471|8495.9|8470.9|6
1733429400000|2024-12-05 20:10:00|8495.9|8470.9|8495.5|8470.5|8495.9|8470.9|8495.5|8470.5|6
1733429700000|2024-12-05 20:15:00|8495.7|8470.7|8495.7|8470.7|8495.9|8470.9|8495.5|8470.5|7
1733430000000|2024-12-05 20:20:00|8495.5|8470.5|8495.5|8470.5|8495.5|8470.5|8495.5|8470.5|1
1733430300000|2024-12-05 20:25:00|8495.4|8470.4|8495.1|8470.1|8495.5|8470.5|8495|8470|9
1733430600000|2024-12-05 20:30:00|8495|8470|8495|8470|8495|8470|8495|8470|1
1733431200000|2024-12-05 20:40:00|8495.1|8470.1|8495|8470|8495.1|8470.1|8495|8470|2
1733431500000|2024-12-05 20:45:00|8495.1|8470.1|8495.1|8470.1|8495.1|8470.1|8495|8470|17
1733431800000|2024-12-05 20:50:00|8495|8470|8495.1|8470.1|8495.1|8470.1|8495|8470|2
1733432100000|2024-12-05 20:55:00|8495|8470|8495.1|8470.1|8495.1|8470.1|8495|8470|10
1733432400000|2024-12-05 21:00:00|8495|8470|8495.1|8470.1|8495.4|8470.4|8495|8470|7
1733432700000|2024-12-05 21:05:00|8495.3|8470.3|8495.3|8470.3|8495.3|8470.3|8495.3|8470.3|1
1733433000000|2024-12-05 21:10:00|8495.6|8470.6|8495.1|8470.1|8495.6|8470.6|8495.1|8470.1|5
1733433600000|2024-12-05 21:20:00|8495|8470|8495|8470|8495|8470|8495|8470|1
1733434200000|2024-12-05 21:30:00|8495.2|8470.2|8495.4|8470.4|8495.5|8470.5|8495|8470|5
1733434500000|2024-12-05 21:35:00|8495.7|8470.7|8496.3|8471.3|8496.5|8471.5|8495.5|8470.5|7
1733434800000|2024-12-05 21:40:00|8496.4|8471.4|8496.4|8471.4|8496.4|8471.4|8496.4|8471.4|1
1733435700000|2024-12-05 21:55:00|8496.3|8471.3|8496.2|8471.2|8496.3|8471.3|8496.2|8471.2|2
1733449500000|2024-12-06 01:45:00|8496.7|8471.7|8496.7|8471.7|8496.9|8471.9|8496|8471|12
1733449800000|2024-12-06 01:50:00|8496.9|8471.9|8497|8472|8497.3|8472.3|8496.7|8471.7|27
1733450100000|2024-12-06 01:55:00|8497.1|8472.1|8497.2|8472.2|8497.2|8472.2|8497|8472|14
1733450400000|2024-12-06 02:00:00|8497.2|8472.2|8497.1|8472.1|8497.2|8472.2|8497|8472|4
1733450700000|2024-12-06 02:05:00|8497|8472|8497.1|8472.1|8497.1|8472.1|8497|8472|44
1733451000000|2024-12-06 02:10:00|8497|8472|8497|8472|8497.1|8472.1|8497|8472|13
1733451300000|2024-12-06 02:15:00|8497.1|8472.1|8497.1|8472.1|8497.1|8472.1|8497|8472|5
1733451600000|2024-12-06 02:20:00|8497|8472|8497|8472|8497.1|8472.1|8497|8472|3
1733453400000|2024-12-06 02:50:00|8496.8|8471.8|8495.4|8470.4|8496.8|8471.8|8495.4|8470.4|13
1733454000000|2024-12-06 03:00:00|8495.6|8470.6|8495.6|8470.6|8495.7|8470.7|8495.6|8470.6|9
1733454300000|2024-12-06 03:05:00|8495.8|8470.8|8495.5|8470.5|8495.9|8470.9|8495.1|8470.1|14
1733454600000|2024-12-06 03:10:00|8495.3|8470.3|8495.3|8470.3|8495.4|8470.4|8495.1|8470.1|5
1733454900000|2024-12-06 03:15:00|8495.1|8470.1|8494.3|8469.3|8495.1|8470.1|8494.3|8469.3|12
1733455200000|2024-12-06 03:20:00|8494.2|8469.2|8494.3|8469.3|8494.3|8469.3|8493.4|8468.4|27
1733455500000|2024-12-06 03:25:00|8494.1|8469.1|8494|8469|8494.2|8469.2|8493.6|8468.6|28
1733455800000|2024-12-06 03:30:00|8494.1|8469.1|8493.2|8468.2|8494.3|8469.3|8493.2|8468.2|9
1733456100000|2024-12-06 03:35:00|8488.2|8473.2|8492.8|8467.8|8493|8473.2|8487.2|8467|41
1733456400000|2024-12-06 03:40:00|8492.7|8467.7|8494.3|8469.3|8494.3|8474.3|8487.7|8467.7|35
1733456700000|2024-12-06 03:45:00|8494.2|8469.2|8489.2|8474.2|8494.2|8474.3|8489|8468.9|9
1733457000000|2024-12-06 03:50:00|8489.3|8474.3|8493.7|8468.7|8493.7|8474.3|8488.6|8468.6|13
1733457300000|2024-12-06 03:55:00|8488.6|8473.6|8488.3|8473.3|8488.8|8473.8|8488.2|8473.2|24
1733457600000|2024-12-06 04:00:00|8488.4|8473.4|8493.8|8468.8|8493.9|8473.7|8488.2|8468.7|19
1733457900000|2024-12-06 04:05:00|8493.9|8468.9|8489.2|8474.2|8493.9|8474.2|8489.1|8468.7|14
1733458200000|2024-12-06 04:10:00|8489.1|8474.1|8493.9|8468.9|8493.9|8474.4|8488.9|8468.8|17
1733458500000|2024-12-06 04:15:00|8493.8|8468.8|8493.8|8468.8|8493.9|8468.9|8493.6|8468.6|10
1733458800000|2024-12-06 04:20:00|8493.9|8468.9|8493.5|8468.5|8493.9|8473.6|8488.4|8468.4|8
1733459100000|2024-12-06 04:25:00|8488.8|8473.8|8489|8474|8494.6|8474.5|8488.8|8468.8|26
1733459400000|2024-12-06 04:30:00|8494|8469|8494.8|8469.8|8495|8474.8|8489|8468.5|42
1733459700000|2024-12-06 04:35:00|8490|8475|8492.8|8467.8|8495.3|8475|8489.8|8467.8|56
1733460000000|2024-12-06 04:40:00|8492.9|8467.9|8492.5|8467.5|8493.4|8468.4|8492.5|8467.5|26
1733460300000|2024-12-06 04:45:00|8492.3|8467.3|8493.8|8468.8|8493.8|8468.8|8492.3|8467.3|35
1733460600000|2024-12-06 04:50:00|8493.7|8468.7|8494.9|8469.9|8495.3|8470.3|8493.7|8468.7|43
1733460900000|2024-12-06 04:55:00|8495|8470|8495|8470|8495.8|8470.8|8494.6|8469.6|35
1733461200000|2024-12-06 05:00:00|8494.9|8469.9|8482.3|8457.3|8494.9|8469.9|8473|8448|149
1733461500000|2024-12-06 05:05:00|8482.5|8457.5|8489.5|8464.5|8489.6|8464.6|8481.3|8456.3|172
1733461800000|2024-12-06 05:10:00|8489.4|8464.4|8488.8|8463.8|8490.4|8465.4|8485.9|8460.9|88
1733462100000|2024-12-06 05:15:00|8488.6|8463.6|8488.3|8463.3|8490.1|8465.1|8487.5|8462.5|116
1733462400000|2024-12-06 05:20:00|8488.2|8463.2|8487.4|8462.4|8488.3|8468.4|8483.1|8461.9|48
1733462700000|2024-12-06 05:25:00|8487.3|8462.3|8489.2|8464.2|8489.2|8468.7|8483.2|8462.2|50
1733463000000|2024-12-06 05:30:00|8489.1|8464.1|8489.8|8464.8|8489.8|8469.3|8483.8|8463.6|32
1733463300000|2024-12-06 05:35:00|8484.4|8469.4|8488.7|8463.7|8489.5|8469.8|8484.3|8463.6|40
1733463600000|2024-12-06 05:40:00|8488.9|8463.9|8489.2|8464.2|8489.5|8464.5|8488.9|8463.9|13
1733463900000|2024-12-06 05:45:00|8489.3|8464.3|8483.8|8468.8|8489.3|8469.2|8483.4|8463.8|20
1733464200000|2024-12-06 05:50:00|8483.6|8468.6|8488.8|8463.8|8488.8|8468.8|8482.7|8461.2|68
1733464500000|2024-12-06 05:55:00|8488.5|8463.5|8488.7|8463.7|8488.8|8463.8|8487.8|8462.8|68
1733464800000|2024-12-06 06:00:00|8489|8464|8488.8|8463.8|8489.3|8468.8|8483.8|8463.6|17
1733465100000|2024-12-06 06:05:00|8488.7|8463.7|8488.8|8463.8|8488.8|8468.5|8483.4|8463.3|28
1733465400000|2024-12-06 06:10:00|8488.7|8463.7|8488.7|8463.7|8488.8|8463.8|8488.5|8463.5|20
1733465700000|2024-12-06 06:15:00|8488.8|8463.8|8489.7|8464.7|8490.2|8465.2|8488.8|8463.8|46
1733466000000|2024-12-06 06:20:00|8489.6|8464.6|8489.4|8464.4|8489.6|8464.6|8488.6|8463.6|40
1733466300000|2024-12-06 06:25:00|8489.3|8464.3|8484.6|8469.6|8489.5|8469.6|8484.2|8464.2|39
1733466600000|2024-12-06 06:30:00|8484.8|8469.8|8491.8|8466.8|8492|8470.2|8484.8|8464.9|36
1733466900000|2024-12-06 06:35:00|8491.7|8466.7|8492.5|8467.5|8492.6|8467.6|8491.7|8466.7|9
1733467200000|2024-12-06 06:40:00|8492.7|8467.7|8492.1|8467.1|8493.3|8472.8|8487.8|8467|27
1733467500000|2024-12-06 06:45:00|8492|8467|8492.8|8467.8|8492.9|8467.9|8491.9|8466.9|58
1733467800000|2024-12-06 06:50:00|8492.9|8467.9|8493.1|8468.1|8493.2|8468.2|8492.1|8467.1|56
1733468100000|2024-12-06 06:55:00|8493.4|8468.4|8493.2|8468.2|8494|8473.5|8488.5|8467.8|37
1733468400000|2024-12-06 07:00:00|8493.3|8468.3|8493.5|8468.5|8493.7|8468.7|8493.3|8468.3|29
1733468700000|2024-12-06 07:05:00|8493.6|8468.6|8494.3|8469.3|8494.4|8474.4|8489.2|8468.5|37
1733469000000|2024-12-06 07:10:00|8489.2|8474.2|8494.2|8469.2|8494.4|8474.4|8489.2|8469.2|9
1733469300000|2024-12-06 07:15:00|8494.3|8469.3|8488.8|8473.8|8494.3|8474.4|8488.6|8468.5|42
1733469600000|2024-12-06 07:20:00|8493.8|8468.8|8493|8468|8493.9|8473.8|8488.1|8468|51
1733469900000|2024-12-06 07:25:00|8488.2|8473.2|8488.3|8473.3|8493.1|8473.4|8487.8|8467.8|36
1733470200000|2024-12-06 07:30:00|8488.4|8473.4|8493.9|8468.9|8494.2|8474.3|8488.4|8468.9|13
1733470500000|2024-12-06 07:35:00|8494|8469|8494.4|8469.4|8494.7|8474.6|8489.6|8468.8|20
1733470800000|2024-12-06 07:40:00|8494.3|8469.3|8489.8|8474.8|8494.5|8474.8|8489.3|8469.3|22
1733471100000|2024-12-06 07:45:00|8494.8|8469.8|8490.8|8475.8|8495.6|8475.8|8490.2|8469.8|39
1733471400000|2024-12-06 07:50:00|8491.2|8476.2|8490.3|8475.3|8496.3|8476.3|8490.3|8470.6|33
1733471700000|2024-12-06 07:55:00|8490.2|8475.2|8489.7|8474.7|8494.9|8475.2|8489.6|8469.8|26
1733472000000|2024-12-06 08:00:00|8489.6|8474.6|8490.2|8475.2|8494.9|8475.3|8489.6|8469.9|34
1733472300000|2024-12-06 08:05:00|8490.1|8475.1|8489.8|8474.8|8495|8475.1|8489.6|8469.6|15
1733472600000|2024-12-06 08:10:00|8489.6|8474.6|8489.8|8474.8|8495|8474.8|8489.6|8469.6|29
1733472900000|2024-12-06 08:15:00|8494.7|8469.7|8494.7|8469.7|8494.8|8474.8|8489.6|8469.6|11
1733473200000|2024-12-06 08:20:00|8494.4|8469.4|8494.7|8469.7|8494.7|8469.7|8494.2|8469.2|19
1733473500000|2024-12-06 08:25:00|8494.6|8469.6|8494.8|8469.8|8494.8|8469.8|8494.6|8469.6|5
1733473800000|2024-12-06 08:30:00|8494.7|8469.7|8494.8|8469.8|8494.8|8469.8|8494.6|8469.6|3
1733474100000|2024-12-06 08:35:00|8494.6|8469.6|8494.3|8469.3|8494.6|8469.6|8493.9|8468.9|14
1733474400000|2024-12-06 08:40:00|8494.4|8469.4|8494.8|8469.8|8494.8|8469.8|8494.4|8469.4|13
1733474700000|2024-12-06 08:45:00|8494.7|8469.7|8493.7|8468.7|8494.8|8469.8|8493.7|8468.7|23
1733475000000|2024-12-06 08:50:00|8493.8|8468.8|8494.4|8469.4|8495|8470|8493.7|8468.7|24
1733475300000|2024-12-06 08:55:00|8494.3|8469.3|8494.2|8469.2|8494.5|8469.5|8493.6|8468.6|54
1733475600000|2024-12-06 09:00:00|8494.3|8469.3|8495|8470|8495|8470|8494.2|8469.2|71
1733475900000|2024-12-06 09:05:00|8495.1|8470.1|8495|8470|8495.1|8470.1|8495|8470|2
1733476200000|2024-12-06 09:10:00|8495.1|8470.1|8495.3|8470.3|8495.3|8470.3|8495.1|8470.1|13
1733476500000|2024-12-06 09:15:00|8495.2|8470.2|8494.9|8469.9|8495.3|8470.3|8494.9|8469.9|15
1733476800000|2024-12-06 09:20:00|8494.8|8469.8|8495.3|8470.3|8495.3|8470.3|8494.7|8469.7|34
1733477100000|2024-12-06 09:25:00|8495.4|8470.4|8495.9|8470.9|8496|8471|8495.4|8470.4|26
1733477400000|2024-12-06 09:30:00|8496|8471|8496.7|8471.7|8496.7|8471.7|8495.9|8470.9|25
1733477700000|2024-12-06 09:35:00|8496.9|8471.9|8496.8|8471.8|8497|8472|8496.8|8471.8|17
1733478000000|2024-12-06 09:40:00|8496.6|8471.6|8496.3|8471.3|8496.9|8471.9|8496.3|8471.3|15
1733478600000|2024-12-06 09:50:00|8496.2|8471.2|8496|8471|8496.3|8471.3|8495.8|8470.8|20
1733478900000|2024-12-06 09:55:00|8495.8|8470.8|8496.3|8471.3|8496.4|8471.4|8495.8|8470.8|15
1733479200000|2024-12-06 10:00:00|8496.2|8471.2|8496.2|8471.2|8496.3|8471.3|8495.8|8470.8|26
1733479500000|2024-12-06 10:05:00|8496.4|8471.4|8496.5|8471.5|8496.8|8471.8|8496.4|8471.4|20
1733479800000|2024-12-06 10:10:00|8496.4|8471.4|8497.3|8472.3|8497.4|8472.4|8496.4|8471.4|51
1733480100000|2024-12-06 10:15:00|8497.2|8472.2|8496.6|8471.6|8497.3|8472.3|8496.6|8471.6|15
1733480400000|2024-12-06 10:20:00|8496.7|8471.7|8496.7|8471.7|8496.9|8471.9|8496.6|8471.6|22
1733480700000|2024-12-06 10:25:00|8496.6|8471.6|8496.6|8471.6|8496.8|8471.8|8496.6|8471.6|10
1733481000000|2024-12-06 10:30:00|8496.7|8471.7|8496.6|8471.6|8496.7|8471.7|8496.6|8471.6|2
1733481600000|2024-12-06 10:40:00|8496.4|8471.4|8496.5|8471.5|8496.5|8471.5|8496.3|8471.3|4
1733481900000|2024-12-06 10:45:00|8496.6|8471.6|8497.6|8472.6|8497.7|8472.7|8496.6|8471.6|22
1733482200000|2024-12-06 10:50:00|8497.7|8472.7|8497.8|8472.8|8497.8|8472.8|8497.6|8472.6|32
1733482500000|2024-12-06 10:55:00|8498|8473|8497|8472|8498.6|8473.6|8496.9|8471.9|27
1733483100000|2024-12-06 11:05:00|8497.2|8472.2|8497.4|8472.4|8497.4|8472.4|8497.2|8472.2|5
1733483400000|2024-12-06 11:10:00|8497.5|8472.5|8497.3|8472.3|8497.5|8472.5|8497.2|8472.2|13
1733483700000|2024-12-06 11:15:00|8497.4|8472.4|8496.4|8471.4|8497.4|8472.4|8496.3|8471.3|28
1733484000000|2024-12-06 11:20:00|8496.5|8471.5|8495.4|8470.4|8496.7|8471.7|8495.4|8470.4|26
1733484300000|2024-12-06 11:25:00|8495.3|8470.3|8495.6|8470.6|8495.8|8470.8|8495.3|8470.3|12
1733484600000|2024-12-06 11:30:00|8495.4|8470.4|8495.1|8470.1|8495.4|8470.4|8494.8|8469.8|13
1733484900000|2024-12-06 11:35:00|8495|8470|8495.1|8470.1|8495.1|8470.1|8494.9|8469.9|18
1733485200000|2024-12-06 11:40:00|8495|8470|8495.4|8470.4|8495.8|8470.8|8495|8470|15
1733485500000|2024-12-06 11:45:00|8495.5|8470.5|8495.7|8470.7|8495.8|8470.8|8495.4|8470.4|15
1733485800000|2024-12-06 11:50:00|8495.8|8470.8|8495.8|8470.8|8496|8471|8495.8|8470.8|5
1733486100000|2024-12-06 11:55:00|8496|8471|8496.2|8471.2|8496.2|8471.2|8495.9|8470.9|9
1733486400000|2024-12-06 12:00:00|8496.1|8471.1|8496.2|8471.2|8496.2|8471.2|8496.1|8471.1|2
1733486700000|2024-12-06 12:05:00|8496.1|8471.1|8496|8471|8496.2|8471.2|8496|8471|3
1733487000000|2024-12-06 12:10:00|8495.9|8470.9|8496.3|8471.3|8496.4|8471.4|8495.8|8470.8|24
1733487300000|2024-12-06 12:15:00|8496.4|8471.4|8496.2|8471.2|8496.7|8471.7|8496.1|8471.1|21
1733487600000|2024-12-06 12:20:00|8496.1|8471.1|8496.5|8471.5|8496.5|8471.5|8496|8471|9
1733487900000|2024-12-06 12:25:00|8496.6|8471.6|8496.5|8471.5|8496.6|8471.6|8496.5|8471.5|10
1733488200000|2024-12-06 12:30:00|8496.6|8471.6|8496.5|8471.5|8496.6|8471.6|8496.5|8471.5|4
1733489100000|2024-12-06 12:45:00|8496.7|8471.7|8496.5|8471.5|8496.7|8471.7|8496.5|8471.5|3
1733489400000|2024-12-06 12:50:00|8496.4|8471.4|8496.2|8471.2|8496.5|8471.5|8496.1|8471.1|10
1733489700000|2024-12-06 12:55:00|8496.3|8471.3|8496.3|8471.3|8496.4|8471.4|8495.7|8470.7|15
1733490000000|2024-12-06 13:00:00|8496.4|8471.4|8496.4|8471.4|8496.7|8471.7|8496.3|8471.3|26
1733490300000|2024-12-06 13:05:00|8496.3|8471.3|8496.4|8471.4|8496.4|8471.4|8496.3|8471.3|14
1733490600000|2024-12-06 13:10:00|8496.2|8471.2|8496.1|8471.1|8496.4|8471.4|8496|8471|13
1733490900000|2024-12-06 13:15:00|8495.9|8470.9|8495.6|8470.6|8496.2|8471.2|8495.4|8470.4|32
1733491200000|2024-12-06 13:20:00|8495.7|8470.7|8495.6|8470.6|8495.7|8470.7|8495.6|8470.6|2
1733491500000|2024-12-06 13:25:00|8495.5|8470.5|8495.7|8470.7|8496.5|8471.5|8495.5|8470.5|38
1733491800000|2024-12-06 13:30:00|8495.3|8470.3|8492.8|8467.8|8496.3|8471.3|8492.4|8467.4|131
1733492100000|2024-12-06 13:35:00|8492.9|8467.9|8491.4|8466.4|8493.6|8468.6|8491|8466|80
1733492400000|2024-12-06 13:40:00|8491.6|8466.6|8491.8|8466.8|8491.9|8466.9|8491.6|8466.6|33
1733492700000|2024-12-06 13:45:00|8492|8467|8495.5|8470.5|8495.5|8470.5|8492|8467|30
1733493000000|2024-12-06 13:50:00|8495.7|8470.7|8495.1|8470.1|8496.1|8471.1|8494.1|8469.1|79
1733493300000|2024-12-06 13:55:00|8495|8470|8494.7|8469.7|8495.2|8470.2|8494.7|8469.7|30
1733493600000|2024-12-06 14:00:00|8494.6|8469.6|8494.9|8469.9|8495|8470|8494.6|8469.6|44
1733493900000|2024-12-06 14:05:00|8495|8470|8495.4|8470.4|8495.8|8470.8|8494.8|8469.8|46
1733494200000|2024-12-06 14:10:00|8495.3|8470.3|8495.4|8470.4|8495.5|8470.5|8495.2|8470.2|15
1733494500000|2024-12-06 14:15:00|8495.6|8470.6|8496|8471|8496.1|8471.1|8495.4|8470.4|17
1733494800000|2024-12-06 14:20:00|8496.1|8471.1|8496.4|8471.4|8496.6|8471.6|8496.1|8471.1|33
1733495100000|2024-12-06 14:25:00|8496.3|8471.3|8496.6|8471.6|8496.6|8471.6|8496.3|8471.3|17
1733495400000|2024-12-06 14:30:00|8496.5|8471.5|8496.4|8471.4|8496.6|8471.6|8496.3|8471.3|39
1733495700000|2024-12-06 14:35:00|8496.3|8471.3|8497|8472|8497.1|8472.1|8496.2|8471.2|36
1733496000000|2024-12-06 14:40:00|8497.2|8472.2|8497.7|8472.7|8499|8474|8497.2|8472.2|39
1733496300000|2024-12-06 14:45:00|8497.6|8472.6|8497.7|8472.7|8497.8|8472.8|8497.5|8472.5|35
1733496600000|2024-12-06 14:50:00|8497.6|8472.6|8497.7|8472.7|8497.8|8472.8|8497.5|8472.5|38
1733496900000|2024-12-06 14:55:00|8497.6|8472.6|8497.4|8472.4|8497.8|8472.8|8497.4|8472.4|32
1733497200000|2024-12-06 15:00:00|8497.6|8472.6|8497.2|8472.2|8498.5|8473.5|8497.2|8472.2|42
1733497500000|2024-12-06 15:05:00|8497.1|8472.1|8497|8472|8497.4|8472.4|8496.9|8471.9|15
1733497800000|2024-12-06 15:10:00|8497.1|8472.1|8497.4|8472.4|8497.4|8472.4|8497|8472|19
1733498100000|2024-12-06 15:15:00|8497.3|8472.3|8498|8473|8498|8473|8497.3|8472.3|15
1733498400000|2024-12-06 15:20:00|8498.2|8473.2|8497.4|8472.4|8498.2|8473.2|8497.3|8472.3|11
1733498700000|2024-12-06 15:25:00|8497.3|8472.3|8497.2|8472.2|8497.3|8472.3|8497.2|8472.2|2
1733499000000|2024-12-06 15:30:00|8497.3|8472.3|8497.2|8472.2|8497.8|8472.8|8497.2|8472.2|19
1733499300000|2024-12-06 15:35:00|8497.3|8472.3|8497.7|8472.7|8497.7|8472.7|8497.3|8472.3|18
1733499600000|2024-12-06 15:40:00|8497.8|8472.8|8497.8|8472.8|8497.9|8472.9|8497.7|8472.7|20
1733499900000|2024-12-06 15:45:00|8497.9|8472.9|8497.6|8472.6|8497.9|8472.9|8497.5|8472.5|9
1733500200000|2024-12-06 15:50:00|8497.5|8472.5|8497.7|8472.7|8497.9|8472.9|8497.5|8472.5|9
1733500500000|2024-12-06 15:55:00|8497.6|8472.6|8497.6|8472.6|8497.7|8472.7|8497.5|8472.5|23
1733500800000|2024-12-06 16:00:00|8497.7|8472.7|8497.8|8472.8|8498|8473|8497.6|8472.6|20
1733501100000|2024-12-06 16:05:00|8497.5|8472.5|8497.6|8472.6|8497.8|8472.8|8497.4|8472.4|20
1733501400000|2024-12-06 16:10:00|8497.5|8472.5|8497.6|8472.6|8497.6|8472.6|8496.8|8471.8|16
1733501700000|2024-12-06 16:15:00|8497.4|8472.4|8497.6|8472.6|8497.6|8472.6|8497.4|8472.4|2
1733502000000|2024-12-06 16:20:00|8497.5|8472.5|8497.2|8472.2|8497.5|8472.5|8497.2|8472.2|6
1733502300000|2024-12-06 16:25:00|8497.3|8472.3|8497.4|8472.4|8497.4|8472.4|8497.3|8472.3|2
1733502600000|2024-12-06 16:30:00|8497.3|8472.3|8497|8472|8497.4|8472.4|8497|8472|16
1733502900000|2024-12-06 16:35:00|8496.9|8471.9|8496.4|8471.4|8496.9|8471.9|8496.4|8471.4|18
1733503200000|2024-12-06 16:40:00|8496.5|8471.5|8496.9|8471.9|8497|8472|8496.5|8471.5|22
1733503500000|2024-12-06 16:45:00|8497.2|8472.2|8497.3|8472.3|8497.3|8472.3|8497.2|8472.2|2
1733503800000|2024-12-06 16:50:00|8497.2|8472.2|8496.6|8471.6|8497.2|8472.2|8496.6|8471.6|8
1733504100000|2024-12-06 16:55:00|8496.7|8471.7|8496.6|8471.6|8496.7|8471.7|8496.4|8471.4|6
1733504400000|2024-12-06 17:00:00|8496.7|8471.7|8496.7|8471.7|8496.8|8471.8|8496.6|8471.6|19
1733504700000|2024-12-06 17:05:00|8496.8|8471.8|8496.8|8471.8|8496.9|8471.9|8496.6|8471.6|29
1733505000000|2024-12-06 17:10:00|8496.9|8471.9|8496.6|8471.6|8496.9|8471.9|8496.5|8471.5|20
1733505300000|2024-12-06 17:15:00|8496.7|8471.7|8496.6|8471.6|8496.8|8471.8|8496.5|8471.5|14
1733505600000|2024-12-06 17:20:00|8496.5|8471.5|8496.6|8471.6|8496.6|8471.6|8496.5|8471.5|6
1733505900000|2024-12-06 17:25:00|8496.5|8471.5|8496.4|8471.4|8496.6|8471.6|8496.4|8471.4|16
1733506200000|2024-12-06 17:30:00|8496.3|8471.3|8496.5|8471.5|8496.5|8471.5|8496.3|8471.3|9
1733506800000|2024-12-06 17:40:00|8496.7|8471.7|8496.7|8471.7|8496.7|8471.7|8496.6|8471.6|7
1733507100000|2024-12-06 17:45:00|8496.6|8471.6|8496.5|8471.5|8496.6|8471.6|8496.5|8471.5|4
1733507400000|2024-12-06 17:50:00|8496.7|8471.7|8496.6|8471.6|8496.7|8471.7|8496.5|8471.5|12
1733507700000|2024-12-06 17:55:00|8496.7|8471.7|8496.7|8471.7|8496.7|8471.7|8496.5|8471.5|7
1733508000000|2024-12-06 18:00:00|8496.5|8471.5|8496.5|8471.5|8496.6|8471.6|8496.4|8471.4|7
1733508900000|2024-12-06 18:15:00|8496.4|8471.4|8496.4|8471.4|8496.5|8471.5|8495.9|8470.9|11
1733509200000|2024-12-06 18:20:00|8496.2|8471.2|8496.3|8471.3|8496.4|8471.4|8496.1|8471.1|5
1733509800000|2024-12-06 18:30:00|8496.2|8471.2|8496.3|8471.3|8496.3|8471.3|8496.2|8471.2|2
1733510100000|2024-12-06 18:35:00|8496.2|8471.2|8496.2|8471.2|8496.2|8471.2|8496.1|8471.1|3
1733511600000|2024-12-06 19:00:00|8496.1|8471.1|8496|8471|8496.1|8471.1|8495.9|8470.9|4
1733512200000|2024-12-06 19:10:00|8496.1|8471.1|8496.1|8471.1|8496.1|8471.1|8496.1|8471.1|1
1733512800000|2024-12-06 19:20:00|8496|8471|8496.1|8471.1|8496.3|8471.3|8495.9|8470.9|10
1733513100000|2024-12-06 19:25:00|8496|8471|8495.9|8470.9|8496.1|8471.1|8495.9|8470.9|11
1733513400000|2024-12-06 19:30:00|8496|8471|8496.1|8471.1|8496.1|8471.1|8495.9|8470.9|6
1733514300000|2024-12-06 19:45:00|8496|8471|8496.1|8471.1|8496.1|8471.1|8496|8471|2
1733514600000|2024-12-06 19:50:00|8496|8471|8495.5|8470.5|8496|8471|8495.5|8470.5|6
1733514900000|2024-12-06 19:55:00|8495.3|8470.3|8494.9|8469.9|8495.3|8470.3|8494.7|8469.7|11
1733515500000|2024-12-06 20:05:00|8494.8|8469.8|8494.9|8469.9|8494.9|8469.9|8494.8|8469.8|8
1733515800000|2024-12-06 20:10:00|8494.8|8469.8|8494.9|8469.9|8494.9|8469.9|8494.8|8469.8|4
1733516100000|2024-12-06 20:15:00|8494.8|8469.8|8494.9|8469.9|8494.9|8469.9|8494.8|8469.8|8
1733516400000|2024-12-06 20:20:00|8494.8|8469.8|8495|8470|8495|8470|8494.8|8469.8|5
1733516700000|2024-12-06 20:25:00|8494.9|8469.9|8494.8|8469.8|8495|8470|8494.8|8469.8|3
1733517000000|2024-12-06 20:30:00|8494.7|8469.7|8494.9|8469.9|8495|8470|8494.6|8469.6|11
1733517600000|2024-12-06 20:40:00|8494.7|8469.7|8494.9|8469.9|8494.9|8469.9|8494.7|8469.7|3
1733518200000|2024-12-06 20:50:00|8494.8|8469.8|8494.9|8469.9|8494.9|8469.9|8494.8|8469.8|2
1733518500000|2024-12-06 20:55:00|8494.8|8469.8|8494.1|8469.1|8494.8|8469.8|8494|8469|15
1733518800000|2024-12-06 21:00:00|8494|8469|8494.5|8469.5|8495.2|8470.2|8494|8469|17
1733519100000|2024-12-06 21:05:00|8494.6|8469.6|8494.9|8469.9|8495.2|8470.2|8494.6|8469.6|9
1733519400000|2024-12-06 21:10:00|8495|8470|8496.4|8471.4|8496.4|8471.4|8494.9|8469.9|12
1733519700000|2024-12-06 21:15:00|8496.3|8471.3|8495.5|8470.5|8496.3|8471.3|8495.5|8470.5|7
1733520300000|2024-12-06 21:25:00|8495.6|8470.6|8495.7|8470.7|8495.7|8470.7|8495.6|8470.6|2
1733521200000|2024-12-06 21:40:00|8495.3|8470.3|8494.8|8469.8|8495.3|8470.3|8494.8|8469.8|4
1733521500000|2024-12-06 21:45:00|8494.4|8469.4|8495|8470|8495.2|8470.2|8494.4|8469.4|17
1733522100000|2024-12-06 21:55:00|8495.2|8470.2|8494.2|8469.2|8495.2|8470.2|8494|8469|5
1733706000000|2024-12-09 01:00:00|8497|8472|8496.6|8471.6|8497|8472|8496.1|8471.1|11
1733706300000|2024-12-09 01:05:00|8497|8472|8496.6|8471.6|8497|8472|8496.1|8471.1|28
1733706600000|2024-12-09 01:10:00|8496.2|8471.2|8496.2|8471.2|8496.6|8471.6|8496|8471|5
1733707200000|2024-12-09 01:20:00|8496|8471|8496.1|8471.1|8496.6|8471.6|8496|8471|122
1733707500000|2024-12-09 01:25:00|8496|8471|8496|8471|8496.6|8471.6|8495.9|8470.9|24
1733707800000|2024-12-09 01:30:00|8496.1|8471.1|8496|8471|8496.2|8471.2|8496|8471|8
1733708100000|2024-12-09 01:35:00|8496.1|8471.1|8496|8471|8496.6|8471.6|8496|8471|32
1733708400000|2024-12-09 01:40:00|8496.2|8471.2|8496.9|8471.9|8496.9|8471.9|8496.2|8471.2|6
1733708700000|2024-12-09 01:45:00|8497.1|8472.1|8498.2|8473.2|8498.8|8473.8|8497.1|8472.1|11
1733709000000|2024-12-09 01:50:00|8498.3|8473.3|8498.2|8473.2|8499.3|8474.3|8498.2|8473.2|27
1733709300000|2024-12-09 01:55:00|8498.6|8473.6|8498.5|8473.5|8498.8|8473.8|8498.2|8473.2|21
1733709600000|2024-12-09 02:00:00|8498.5|8473.5|8498.6|8473.6|8499.1|8474.1|8498.3|8473.3|45
1733709900000|2024-12-09 02:05:00|8498.5|8473.5|8498.6|8473.6|8499|8474|8498.4|8473.4|8
1733710200000|2024-12-09 02:10:00|8498.5|8473.5|8498.6|8473.6|8499|8474|8498.3|8473.3|19
1733710500000|2024-12-09 02:15:00|8498.3|8473.3|8497.2|8472.2|8498.3|8473.3|8497|8472|12
1733710800000|2024-12-09 02:20:00|8497.3|8472.3|8497.1|8472.1|8497.3|8472.3|8497.1|8472.1|7
1733711100000|2024-12-09 02:25:00|8497|8472|8497.1|8472.1|8497.1|8472.1|8497|8472|2
1733711400000|2024-12-09 02:30:00|8497|8472|8497|8472|8497.1|8472.1|8497|8472|3
1733711700000|2024-12-09 02:35:00|8496.9|8471.9|8497.1|8472.1|8497.1|8472.1|8496.9|8471.9|3
1733712000000|2024-12-09 02:40:00|8497.2|8472.2|8497.1|8472.1|8497.2|8472.2|8497.1|8472.1|8
1733712300000|2024-12-09 02:45:00|8497|8472|8497|8472|8497.1|8472.1|8497|8472|13
1733712600000|2024-12-09 02:50:00|8497.1|8472.1|8497.2|8472.2|8497.4|8472.4|8497.1|8472.1|6
1733712900000|2024-12-09 02:55:00|8497.4|8472.4|8497.2|8472.2|8497.4|8472.4|8497.2|8472.2|2
1733713200000|2024-12-09 03:00:00|8497.3|8472.3|8497.3|8472.3|8497.4|8472.4|8497.3|8472.3|3
1733713500000|2024-12-09 03:05:00|8497.2|8472.2|8497.2|8472.2|8497.2|8472.2|8497.2|8472.2|1
1733713800000|2024-12-09 03:10:00|8497|8472|8497.2|8472.2|8497.4|8472.4|8497|8472|10
1733714100000|2024-12-09 03:15:00|8497|8472|8497.1|8472.1|8497.2|8472.2|8497|8472|9
1733714400000|2024-12-09 03:20:00|8497|8472|8497.2|8472.2|8497.4|8472.4|8497|8472|15
1733714700000|2024-12-09 03:25:00|8497.4|8472.4|8497.2|8472.2|8497.4|8472.4|8497.2|8472.2|4
1733715000000|2024-12-09 03:30:00|8497.4|8472.4|8499.7|8474.7|8500.1|8475.1|8497.4|8472.4|30
1733715300000|2024-12-09 03:35:00|8499.8|8474.8|8494.4|8479.4|8500.6|8480.4|8494.4|8474.5|32
1733715600000|2024-12-09 03:40:00|8494.3|8479.3|8497.3|8472.3|8499.1|8479.4|8492.2|8472.3|37
1733715900000|2024-12-09 03:45:00|8497.2|8472.2|8497.3|8472.3|8497.7|8477.3|8492.2|8472.2|38
1733716200000|2024-12-09 03:50:00|8497.4|8472.4|8499.7|8474.7|8499.7|8479.4|8492.7|8472.3|56
1733716500000|2024-12-09 03:55:00|8499.6|8474.6|8500.1|8475.1|8500.2|8479.9|8494.4|8474.5|21
1733716800000|2024-12-09 04:00:00|8500.4|8475.4|8500.6|8475.6|8500.7|8480.4|8495.4|8475.1|11
1733717100000|2024-12-09 04:05:00|8495.6|8480.6|8501.6|8476.6|8501.7|8481.8|8495.4|8475.3|36
1733717400000|2024-12-09 04:10:00|8496.6|8481.6|8501.8|8476.8|8502.4|8482.3|8496.5|8476.1|35
1733717700000|2024-12-09 04:15:00|8496.8|8481.8|8496.9|8481.9|8496.9|8481.9|8496.8|8481.8|10
1733718000000|2024-12-09 04:20:00|8496.8|8481.8|8501.8|8476.8|8501.9|8482|8496.6|8476.6|12
1733718300000|2024-12-09 04:25:00|8502|8477|8501.8|8476.8|8502|8477|8501.8|8476.8|2
1733718600000|2024-12-09 04:30:00|8501.6|8476.6|8496.8|8481.8|8501.6|8481.8|8496.6|8476.5|7
1733718900000|2024-12-09 04:35:00|8497|8482|8496.8|8481.8|8497|8482|8496.8|8481.8|6
1733719200000|2024-12-09 04:40:00|8496.6|8481.6|8501.8|8476.8|8502|8481.8|8496.6|8476.6|11
1733719500000|2024-12-09 04:45:00|8501.6|8476.6|8501.6|8476.6|8501.6|8476.6|8501.6|8476.6|1
1733719800000|2024-12-09 04:50:00|8501.8|8476.8|8501.7|8476.7|8501.9|8476.9|8500.9|8475.9|20
1733720100000|2024-12-09 04:55:00|8501.6|8476.6|8501.7|8476.7|8501.9|8476.9|8501.6|8476.6|6
1733720400000|2024-12-09 05:00:00|8501.6|8476.6|8501.4|8476.4|8501.8|8476.8|8501.3|8476.3|15
1733720700000|2024-12-09 05:05:00|8501.5|8476.5|8496.2|8481.2|8501.5|8481.2|8496.1|8476.2|6
1733721300000|2024-12-09 05:15:00|8496.3|8481.3|8500.9|8475.9|8501|8481.3|8496|8475.8|8
1733721600000|2024-12-09 05:20:00|8500.8|8475.8|8500.8|8475.8|8501|8476|8500.5|8475.5|13
1733721900000|2024-12-09 05:25:00|8495.8|8480.8|8496.1|8481.1|8496.2|8481.2|8495.8|8480.8|4
1733722200000|2024-12-09 05:30:00|8496|8481|8496.1|8481.1|8501.1|8481.2|8496|8476|8
1733722500000|2024-12-09 05:35:00|8496|8481|8501.1|8476.1|8501.1|8481.2|8496|8476.1|37
1733722800000|2024-12-09 05:40:00|8501|8476|8496|8481|8501.1|8481|8496|8476|3
1733723100000|2024-12-09 05:45:00|8501|8476|8501|8476|8501.1|8476.1|8501|8476|3
1733723700000|2024-12-09 05:55:00|8501.1|8476.1|8496.8|8481.8|8502|8481.9|8496.2|8476.1|13
1733724000000|2024-12-09 06:00:00|8501.6|8476.6|8501.3|8476.3|8501.6|8481.6|8496.2|8476|19
1733724300000|2024-12-09 06:05:00|8501.2|8476.2|8501.1|8476.1|8501.4|8476.4|8501.1|8476.1|7
1733724600000|2024-12-09 06:10:00|8501|8476|8501|8476|8501.2|8481|8495.8|8476|25
1733724900000|2024-12-09 06:15:00|8501.1|8476.1|8496.3|8481.3|8501.1|8481.3|8496.2|8476|4
1733725200000|2024-12-09 06:20:00|8496.4|8481.4|8496.3|8481.3|8496.4|8481.4|8496.3|8481.3|2
1733725500000|2024-12-09 06:25:00|8496.4|8481.4|8496.3|8481.3|8496.4|8481.4|8496.3|8481.3|2
1733725800000|2024-12-09 06:30:00|8496.2|8481.2|8496.2|8481.2|8496.2|8481.2|8496.1|8481.1|3
1733726100000|2024-12-09 06:35:00|8496.3|8481.3|8501.3|8476.3|8501.3|8481.3|8496.1|8476.3|33
1733726400000|2024-12-09 06:40:00|8501.2|8476.2|8496.2|8481.2|8501.2|8481.3|8495.8|8475.8|31
1733726700000|2024-12-09 06:45:00|8501.2|8476.2|8496.6|8481.6|8501.4|8481.7|8496.3|8476.2|11
1733727000000|2024-12-09 06:50:00|8496.5|8481.5|8496.6|8481.6|8496.6|8481.6|8496.5|8481.5|2
1733727300000|2024-12-09 06:55:00|8501.6|8476.6|8496.5|8481.5|8501.6|8481.6|8496.4|8476.5|6
1733727600000|2024-12-09 07:00:00|8496.4|8481.4|8501.2|8476.2|8501.2|8481.4|8495.6|8476|18
1733727900000|2024-12-09 07:05:00|8501.1|8476.1|8496.2|8481.2|8501.2|8481.2|8496|8476|12
1733728200000|2024-12-09 07:10:00|8496.1|8481.1|8501.1|8476.1|8501.1|8481.2|8496|8476|17
1733728500000|2024-12-09 07:15:00|8501.2|8476.2|8501.2|8476.2|8501.2|8476.2|8501.1|8476.1|19
1733728800000|2024-12-09 07:20:00|8496.2|8481.2|8496|8481|8501.2|8481.2|8495.6|8476|35
1733729100000|2024-12-09 07:25:00|8501|8476|8500.5|8475.5|8501.1|8481|8494.8|8474.8|43
1733729400000|2024-12-09 07:30:00|8500.4|8475.4|8495.1|8480.1|8500.5|8480.5|8495.1|8475.4|26
1733729700000|2024-12-09 07:35:00|8495.2|8480.2|8499.2|8474.2|8500.3|8480.2|8494.2|8474.1|48
1733730000000|2024-12-09 07:40:00|8499.3|8474.3|8494.5|8479.5|8499.8|8479.8|8494.4|8474.2|20
1733730300000|2024-12-09 07:45:00|8494.4|8479.4|8494.2|8479.2|8499.1|8479.4|8494|8473.9|13
1733730600000|2024-12-09 07:50:00|8494.3|8479.3|8494.3|8479.3|8494.3|8479.3|8494.1|8479.1|7
1733730900000|2024-12-09 07:55:00|8494.2|8479.2|8498.8|8473.8|8498.8|8479.3|8493.6|8473.5|20
1733731200000|2024-12-09 08:00:00|8493.8|8478.8|8498.8|8473.8|8499.1|8479|8493.8|8473.8|20
1733731500000|2024-12-09 08:05:00|8493.8|8478.8|8498.9|8473.9|8499.1|8479.4|8493.8|8473.9|13
1733731800000|2024-12-09 08:10:00|8499|8474|8494.7|8479.7|8500.3|8479.8|8493.8|8473.8|51
1733732100000|2024-12-09 08:15:00|8494.6|8479.6|8499.4|8474.4|8499.4|8479.8|8494.3|8474.4|25
1733732400000|2024-12-09 08:20:00|8499.5|8474.5|8494.8|8479.8|8499.7|8479.8|8494.2|8474.4|52
1733732700000|2024-12-09 08:25:00|8494.6|8479.6|8500.3|8475.3|8500.4|8480|8494.6|8474.9|45
1733733000000|2024-12-09 08:30:00|8500.2|8475.2|8500.3|8475.3|8500.4|8475.4|8500.2|8475.2|6
1733733300000|2024-12-09 08:35:00|8500.4|8475.4|8500.3|8475.3|8500.4|8475.4|8500.3|8475.3|2
1733733600000|2024-12-09 08:40:00|8500.4|8475.4|8500.4|8475.4|8500.4|8475.4|8500.3|8475.3|3
1733734200000|2024-12-09 08:50:00|8500.3|8475.3|8498.6|8473.6|8500.3|8475.3|8498.6|8473.6|18
1733734500000|2024-12-09 08:55:00|8499|8474|8499.3|8474.3|8499.3|8474.3|8498.7|8473.7|20
1733734800000|2024-12-09 09:00:00|8499.2|8474.2|8499.8|8474.8|8499.8|8474.8|8499.1|8474.1|15
1733735100000|2024-12-09 09:05:00|8499.9|8474.9|8499.8|8474.8|8499.9|8474.9|8499.8|8474.8|2
1733735400000|2024-12-09 09:10:00|8499.7|8474.7|8499.8|8474.8|8499.8|8474.8|8499.5|8474.5|9
1733735700000|2024-12-09 09:15:00|8499.7|8474.7|8499.5|8474.5|8499.7|8474.7|8499.3|8474.3|29
1733736000000|2024-12-09 09:20:00|8499.4|8474.4|8499.4|8474.4|8499.6|8474.6|8499.1|8474.1|24
1733736300000|2024-12-09 09:25:00|8499.2|8474.2|8499.4|8474.4|8499.4|8474.4|8499.1|8474.1|30
1733736600000|2024-12-09 09:30:00|8499.3|8474.3|8499.2|8474.2|8499.3|8474.3|8499.2|8474.2|2
1733736900000|2024-12-09 09:35:00|8499.3|8474.3|8499.3|8474.3|8499.3|8474.3|8499.2|8474.2|5
1733737200000|2024-12-09 09:40:00|8499.6|8474.6|8500|8475|8500.3|8475.3|8499.4|8474.4|14
1733737500000|2024-12-09 09:45:00|8500.1|8475.1|8500|8475|8500.2|8475.2|8499.8|8474.8|12
1733737800000|2024-12-09 09:50:00|8500.1|8475.1|8501.2|8476.2|8501.2|8476.2|8500|8475|23
1733738100000|2024-12-09 09:55:00|8501.3|8476.3|8501.8|8476.8|8502|8477|8501.1|8476.1|41
1733738400000|2024-12-09 10:00:00|8502.1|8477.1|8502.5|8477.5|8502.8|8477.8|8502.1|8477.1|52
1733738700000|2024-12-09 10:05:00|8502.4|8477.4|8502.2|8477.2|8502.7|8477.7|8502|8477|34
1733739000000|2024-12-09 10:10:00|8502.3|8477.3|8502.4|8477.4|8502.5|8477.5|8502.2|8477.2|37
1733739300000|2024-12-09 10:15:00|8502.3|8477.3|8502.3|8477.3|8502.4|8477.4|8502.2|8477.2|13
1733739600000|2024-12-09 10:20:00|8502.2|8477.2|8502.3|8477.3|8502.3|8477.3|8502.2|8477.2|4
1733739900000|2024-12-09 10:25:00|8502.2|8477.2|8501.9|8476.9|8502.3|8477.3|8501.9|8476.9|13
1733740200000|2024-12-09 10:30:00|8501.8|8476.8|8501.8|8476.8|8501.8|8476.8|8501.8|8476.8|1
1733740500000|2024-12-09 10:35:00|8501.7|8476.7|8501.8|8476.8|8501.8|8476.8|8501.7|8476.7|2
1733740800000|2024-12-09 10:40:00|8501.7|8476.7|8501.8|8476.8|8501.8|8476.8|8501.4|8476.4|31
1733741100000|2024-12-09 10:45:00|8501.7|8476.7|8501.7|8476.7|8502|8477|8501.6|8476.6|16
1733741400000|2024-12-09 10:50:00|8501.6|8476.6|8502.2|8477.2|8502.2|8477.2|8501.6|8476.6|9
1733741700000|2024-12-09 10:55:00|8502.1|8477.1|8502|8477|8502.2|8477.2|8501.9|8476.9|12
1733742000000|2024-12-09 11:00:00|8502.1|8477.1|8502|8477|8502.1|8477.1|8501.5|8476.5|13
1733742300000|2024-12-09 11:05:00|8501.9|8476.9|8501.9|8476.9|8502|8477|8501.8|8476.8|15
1733742600000|2024-12-09 11:10:00|8502.2|8477.2|8502.2|8477.2|8502.2|8477.2|8501.8|8476.8|7
1733742900000|2024-12-09 11:15:00|8502.1|8477.1|8502.2|8477.2|8502.2|8477.2|8501.9|8476.9|4
1733743500000|2024-12-09 11:25:00|8502|8477|8502.4|8477.4|8502.5|8477.5|8501.6|8476.6|20
1733743800000|2024-12-09 11:30:00|8502.6|8477.6|8502.8|8477.8|8502.8|8477.8|8502.6|8477.6|6
1733744100000|2024-12-09 11:35:00|8502.6|8477.6|8503.6|8478.6|8503.6|8478.6|8502.6|8477.6|9
1733744400000|2024-12-09 11:40:00|8503.7|8478.7|8503.8|8478.8|8504|8479|8503.7|8478.7|6
1733744700000|2024-12-09 11:45:00|8503.7|8478.7|8504.6|8479.6|8504.6|8479.6|8503.7|8478.7|8
1733745000000|2024-12-09 11:50:00|8504.4|8479.4|8509.6|8484.6|8509.6|8484.6|8503.5|8478.5|73
1733745300000|2024-12-09 11:55:00|8509.5|8484.5|8512.3|8487.3|8519.1|8494.1|8509.3|8484.3|138
1733745600000|2024-12-09 12:00:00|8512.2|8487.2|8510|8485|8512.3|8487.3|8510|8485|52
1733745900000|2024-12-09 12:05:00|8509.9|8484.9|8512.3|8487.3|8512.3|8487.3|8509.9|8484.9|51
1733746200000|2024-12-09 12:10:00|8512.5|8487.5|8516.5|8491.5|8516.9|8491.9|8512.5|8487.5|79
1733746500000|2024-12-09 12:15:00|8516.4|8491.4|8517.1|8492.1|8517.3|8492.3|8516.2|8491.2|38
1733746800000|2024-12-09 12:20:00|8517|8492|8518.6|8493.6|8518.8|8493.8|8516.4|8491.4|75
1733747100000|2024-12-09 12:25:00|8518.7|8493.7|8518.8|8493.8|8519.3|8494.3|8518.6|8493.6|44
1733747400000|2024-12-09 12:30:00|8518.7|8493.7|8518.9|8493.9|8519|8494|8518.4|8493.4|18
1733747700000|2024-12-09 12:35:00|8519.3|8494.3|8520|8495|8520.2|8495.2|8519.2|8494.2|28
1733748000000|2024-12-09 12:40:00|8519.8|8494.8|8519.8|8494.8|8520.1|8495.1|8519.8|8494.8|8
1733748300000|2024-12-09 12:45:00|8519.7|8494.7|8518.8|8493.8|8519.8|8494.8|8518.2|8493.2|33
1733748600000|2024-12-09 12:50:00|8518.7|8493.7|8518|8493|8518.8|8493.8|8517.9|8492.9|28
1733748900000|2024-12-09 12:55:00|8517.8|8492.8|8515.8|8490.8|8517.8|8492.8|8515.5|8490.5|30
1733749200000|2024-12-09 13:00:00|8515.9|8490.9|8516.3|8491.3|8517.2|8492.2|8515.8|8490.8|30
1733749500000|2024-12-09 13:05:00|8516.2|8491.2|8516.6|8491.6|8516.8|8491.8|8516.2|8491.2|34
1733749800000|2024-12-09 13:10:00|8516.4|8491.4|8516.3|8491.3|8516.6|8491.6|8516.2|8491.2|18
1733750100000|2024-12-09 13:15:00|8516.4|8491.4|8516.3|8491.3|8516.4|8491.4|8516.1|8491.1|35
1733750400000|2024-12-09 13:20:00|8516.2|8491.2|8516.3|8491.3|8516.4|8491.4|8516.1|8491.1|12
1733750700000|2024-12-09 13:25:00|8516.5|8491.5|8516.9|8491.9|8517|8492|8516.5|8491.5|18
1733751000000|2024-12-09 13:30:00|8516.8|8491.8|8516.9|8491.9|8517|8492|8516.7|8491.7|8
1733751300000|2024-12-09 13:35:00|8516.6|8491.6|8516.9|8491.9|8517|8492|8516.5|8491.5|12
1733751600000|2024-12-09 13:40:00|8516.7|8491.7|8515.2|8490.2|8516.9|8491.9|8515.1|8490.1|19
1733751900000|2024-12-09 13:45:00|8515.3|8490.3|8514.3|8489.3|8515.3|8490.3|8514|8489|35
1733752200000|2024-12-09 13:50:00|8514.2|8489.2|8514.3|8489.3|8514.3|8489.3|8514.1|8489.1|22
1733752500000|2024-12-09 13:55:00|8514.1|8489.1|8514.1|8489.1|8514.3|8489.3|8513.9|8488.9|23
1733752800000|2024-12-09 14:00:00|8513.1|8488.1|8511.7|8486.7|8513.2|8488.2|8511.5|8486.5|62
1733753100000|2024-12-09 14:05:00|8511.6|8486.6|8513.5|8488.5|8513.8|8488.8|8511.6|8486.6|24
1733753400000|2024-12-09 14:10:00|8513.6|8488.6|8512.4|8487.4|8513.8|8488.8|8512.3|8487.3|29
1733753700000|2024-12-09 14:15:00|8512.3|8487.3|8512.4|8487.4|8512.6|8487.6|8512.3|8487.3|15
1733754000000|2024-12-09 14:20:00|8512.3|8487.3|8512.4|8487.4|8512.5|8487.5|8512.2|8487.2|16
1733754300000|2024-12-09 14:25:00|8512.5|8487.5|8513.2|8488.2|8513.2|8488.2|8512.4|8487.4|20
1733754600000|2024-12-09 14:30:00|8513.3|8488.3|8514.1|8489.1|8514.1|8489.1|8513.3|8488.3|25
1733754900000|2024-12-09 14:35:00|8514|8489|8513.9|8488.9|8514.1|8489.1|8513.9|8488.9|4
1733755200000|2024-12-09 14:40:00|8513.8|8488.8|8514|8489|8514.1|8489.1|8513.8|8488.8|10
1733755500000|2024-12-09 14:45:00|8514.3|8489.3|8514.3|8489.3|8514.5|8489.5|8514|8489|22
1733755800000|2024-12-09 14:50:00|8514.4|8489.4|8514.2|8489.2|8514.4|8489.4|8514|8489|28
1733756100000|2024-12-09 14:55:00|8514.1|8489.1|8514.5|8489.5|8514.5|8489.5|8513.7|8488.7|21
1733756400000|2024-12-09 15:00:00|8514.4|8489.4|8515|8490|8515.1|8490.1|8514.4|8489.4|9
1733756700000|2024-12-09 15:05:00|8514.9|8489.9|8514.9|8489.9|8515|8490|8514.5|8489.5|41
1733757000000|2024-12-09 15:10:00|8514.8|8489.8|8514.9|8489.9|8515.1|8490.1|8514.8|8489.8|22
1733757300000|2024-12-09 15:15:00|8515|8490|8515|8490|8515|8490|8514.8|8489.8|9
1733757600000|2024-12-09 15:20:00|8514.9|8489.9|8515.2|8490.2|8515.2|8490.2|8514.9|8489.9|8
1733757900000|2024-12-09 15:25:00|8515.1|8490.1|8515.3|8490.3|8515.4|8490.4|8515|8490|31
1733758200000|2024-12-09 15:30:00|8515.2|8490.2|8515.7|8490.7|8515.8|8490.8|8515.2|8490.2|18
1733758500000|2024-12-09 15:35:00|8515.8|8490.8|8515.5|8490.5|8516|8491|8515.5|8490.5|8
1733758800000|2024-12-09 15:40:00|8515.3|8490.3|8515.3|8490.3|8515.5|8490.5|8514.8|8489.8|25
1733759100000|2024-12-09 15:45:00|8515.5|8490.5|8515.7|8490.7|8515.7|8490.7|8515.4|8490.4|19
1733759400000|2024-12-09 15:50:00|8515.6|8490.6|8515.6|8490.6|8515.7|8490.7|8515.5|8490.5|21
1733759700000|2024-12-09 15:55:00|8515.5|8490.5|8514.3|8489.3|8515.6|8490.6|8514|8489|40
1733760000000|2024-12-09 16:00:00|8514.4|8489.4|8514.4|8489.4|8514.6|8489.6|8513.6|8488.6|33
1733760300000|2024-12-09 16:05:00|8514.3|8489.3|8514.3|8489.3|8514.3|8489.3|8514.2|8489.2|3
1733760600000|2024-12-09 16:10:00|8514.4|8489.4|8514.6|8489.6|8514.7|8489.7|8514.4|8489.4|21
1733760900000|2024-12-09 16:15:00|8514.7|8489.7|8515.3|8490.3|8515.4|8490.4|8514.7|8489.7|14
1733761200000|2024-12-09 16:20:00|8515|8490|8514.7|8489.7|8515.1|8490.1|8514.4|8489.4|41
1733761500000|2024-12-09 16:25:00|8514.5|8489.5|8514.7|8489.7|8514.8|8489.8|8514.5|8489.5|6
1733761800000|2024-12-09 16:30:00|8514.5|8489.5|8515|8490|8515.1|8490.1|8514.3|8489.3|41
1733762100000|2024-12-09 16:35:00|8515.1|8490.1|8515|8490|8515.1|8490.1|8514.9|8489.9|6
1733762400000|2024-12-09 16:40:00|8514.9|8489.9|8514.6|8489.6|8515|8490|8514.4|8489.4|19
1733762700000|2024-12-09 16:45:00|8514.5|8489.5|8514.5|8489.5|8514.6|8489.6|8514.3|8489.3|24
1733763000000|2024-12-09 16:50:00|8514.4|8489.4|8515.1|8490.1|8515.1|8490.1|8514.4|8489.4|17
1733763300000|2024-12-09 16:55:00|8515.2|8490.2|8515.1|8490.1|8515.2|8490.2|8515|8490|31
1733763600000|2024-12-09 17:00:00|8515|8490|8515.1|8490.1|8515.1|8490.1|8514.9|8489.9|24
1733763900000|2024-12-09 17:05:00|8515|8490|8515.1|8490.1|8515.2|8490.2|8515|8490|18
1733764200000|2024-12-09 17:10:00|8515.2|8490.2|8515|8490|8515.2|8490.2|8515|8490|21
1733764500000|2024-12-09 17:15:00|8515.1|8490.1|8514.9|8489.9|8515.1|8490.1|8514.8|8489.8|26
1733764800000|2024-12-09 17:20:00|8514.8|8489.8|8514.4|8489.4|8514.9|8489.9|8514.2|8489.2|13
1733765100000|2024-12-09 17:25:00|8514.3|8489.3|8514.4|8489.4|8514.4|8489.4|8514.2|8489.2|12
1733765400000|2024-12-09 17:30:00|8514.3|8489.3|8514.3|8489.3|8514.4|8489.4|8514.1|8489.1|5
1733765700000|2024-12-09 17:35:00|8514.4|8489.4|8514.3|8489.3|8514.5|8489.5|8514.2|8489.2|16
1733766000000|2024-12-09 17:40:00|8514.4|8489.4|8514.4|8489.4|8514.6|8489.6|8514.3|8489.3|5
1733766300000|2024-12-09 17:45:00|8514.3|8489.3|8514.2|8489.2|8514.3|8489.3|8514.2|8489.2|14
1733766600000|2024-12-09 17:50:00|8514.1|8489.1|8513.2|8488.2|8514.1|8489.1|8513.1|8488.1|19
1733766900000|2024-12-09 17:55:00|8513.3|8488.3|8513.7|8488.7|8513.7|8488.7|8513.1|8488.1|16
1733767200000|2024-12-09 18:00:00|8513.6|8488.6|8513.6|8488.6|8513.6|8488.6|8513.6|8488.6|1
1733767500000|2024-12-09 18:05:00|8513.5|8488.5|8513.5|8488.5|8513.5|8488.5|8513.4|8488.4|3
1733767800000|2024-12-09 18:10:00|8513.6|8488.6|8513.9|8488.9|8514|8489|8513.6|8488.6|16
1733768100000|2024-12-09 18:15:00|8514|8489|8513.7|8488.7|8514|8489|8513.7|8488.7|29
1733768400000|2024-12-09 18:20:00|8513.6|8488.6|8513.8|8488.8|8513.9|8488.9|8513.5|8488.5|33
1733768700000|2024-12-09 18:25:00|8514.1|8489.1|8515|8490|8515.2|8490.2|8514.1|8489.1|52
1733769000000|2024-12-09 18:30:00|8514.9|8489.9|8515.1|8490.1|8515.1|8490.1|8514.9|8489.9|27
1733769300000|2024-12-09 18:35:00|8515|8490|8515|8490|8515.1|8490.1|8515|8490|3
1733769600000|2024-12-09 18:40:00|8514.8|8489.8|8514.3|8489.3|8514.8|8489.8|8514|8489|20
1733769900000|2024-12-09 18:45:00|8514.4|8489.4|8514.3|8489.3|8514.4|8489.4|8514.1|8489.1|13
1733770200000|2024-12-09 18:50:00|8514.1|8489.1|8514.1|8489.1|8514.1|8489.1|8514.1|8489.1|1
1733770500000|2024-12-09 18:55:00|8514.3|8489.3|8514.3|8489.3|8514.3|8489.3|8514.1|8489.1|15
1733770800000|2024-12-09 19:00:00|8514.2|8489.2|8514.7|8489.7|8514.8|8489.8|8514.2|8489.2|19
1733771100000|2024-12-09 19:05:00|8514.9|8489.9|8515.3|8490.3|8515.3|8490.3|8514.9|8489.9|3
1733771700000|2024-12-09 19:15:00|8515.1|8490.1|8515.1|8490.1|8515.1|8490.1|8514.8|8489.8|7
1733772000000|2024-12-09 19:20:00|8514.9|8489.9|8513.4|8488.4|8514.9|8489.9|8513.4|8488.4|32
1733772300000|2024-12-09 19:25:00|8513.5|8488.5|8514.5|8489.5|8514.6|8489.6|8513.5|8488.5|16
1733773800000|2024-12-09 19:50:00|8514.6|8489.6|8514.9|8489.9|8515|8490|8514.6|8489.6|8
1733774100000|2024-12-09 19:55:00|8515|8490|8515|8490|8515|8490|8514.9|8489.9|3
1733774400000|2024-12-09 20:00:00|8515.1|8490.1|8514.9|8489.9|8515.1|8490.1|8514.9|8489.9|2
1733774700000|2024-12-09 20:05:00|8515|8490|8515.2|8490.2|8515.3|8490.3|8515|8490|14
1733775000000|2024-12-09 20:10:00|8515|8490|8515.2|8490.2|8515.4|8490.4|8515|8490|10
1733775300000|2024-12-09 20:15:00|8515|8490|8515|8490|8515|8490|8515|8490|1
1733775600000|2024-12-09 20:20:00|8515.3|8490.3|8515.5|8490.5|8515.7|8490.7|8515.3|8490.3|9
1733776200000|2024-12-09 20:30:00|8515.3|8490.3|8514.9|8489.9|8515.5|8490.5|8514.9|8489.9|8
1733776500000|2024-12-09 20:35:00|8514.8|8489.8|8513.8|8488.8|8514.8|8489.8|8513.8|8488.8|15
1733776800000|2024-12-09 20:40:00|8514|8489|8513.5|8488.5|8514.1|8489.1|8513.5|8488.5|15
1733777100000|2024-12-09 20:45:00|8513.4|8488.4|8513.5|8488.5|8513.5|8488.5|8513.4|8488.4|2
1733777400000|2024-12-09 20:50:00|8513.4|8488.4|8513.3|8488.3|8513.6|8488.6|8513.3|8488.3|6
1733777700000|2024-12-09 20:55:00|8513.1|8488.1|8513.1|8488.1|8513.3|8488.3|8512.9|8487.9|9
1733778000000|2024-12-09 21:00:00|8512.9|8487.9|8513|8488|8513.5|8488.5|8512.9|8487.9|9
1733778300000|2024-12-09 21:05:00|8512.9|8487.9|8512.9|8487.9|8512.9|8487.9|8512.9|8487.9|1
1733778900000|2024-12-09 21:15:00|8513|8488|8513|8488|8513|8488|8513|8488|1
1733779500000|2024-12-09 21:25:00|8513.2|8488.2|8513.3|8488.3|8513.3|8488.3|8513.2|8488.2|2
1733779800000|2024-12-09 21:30:00|8513.1|8488.1|8513|8488|8513.5|8488.5|8512.9|8487.9|10
1733780100000|2024-12-09 21:35:00|8513.3|8488.3|8513|8488|8513.3|8488.3|8513|8488|2
1733780400000|2024-12-09 21:40:00|8512.7|8487.7|8512.7|8487.7|8512.7|8487.7|8512.3|8487.3|5
1733780700000|2024-12-09 21:45:00|8512.5|8487.5|8512.5|8487.5|8512.5|8487.5|8512.5|8487.5|1
1733781000000|2024-12-09 21:50:00|8512.7|8487.7|8512.7|8487.7|8512.7|8487.7|8512.7|8487.7|1
1733781300000|2024-12-09 21:55:00|8513.3|8488.3|8513.5|8488.5|8513.5|8488.5|8513.3|8488.3|2
1733793300000|2024-12-10 01:15:00|8513.2|8488.2|8513.2|8488.2|8513.4|8488.4|8513.2|8488.2|3
1733793600000|2024-12-10 01:20:00|8513|8488|8512.8|8487.8|8513.6|8488.6|8512.8|8487.8|25
1733793900000|2024-12-10 01:25:00|8513.4|8488.4|8513.2|8488.2|8513.6|8488.6|8512.8|8487.8|15
1733796000000|2024-12-10 02:00:00|8513.1|8488.1|8513.1|8488.1|8513.1|8488.1|8513.1|8488.1|1
1733796300000|2024-12-10 02:05:00|8513.6|8488.6|8514|8489|8514.4|8489.4|8513.4|8488.4|24
1733796600000|2024-12-10 02:10:00|8513.5|8488.5|8513.8|8488.8|8514.2|8489.2|8513.1|8488.1|11
1733796900000|2024-12-10 02:15:00|8514|8489|8513|8488|8514|8489|8513|8488|4
1733797200000|2024-12-10 02:20:00|8512.9|8487.9|8513|8488|8513|8488|8512.9|8487.9|2
1733797500000|2024-12-10 02:25:00|8512.9|8487.9|8512.8|8487.8|8512.9|8487.9|8512.8|8487.8|2
1733797800000|2024-12-10 02:30:00|8512.7|8487.7|8512.6|8487.6|8512.7|8487.7|8512.6|8487.6|4
1733798100000|2024-12-10 02:35:00|8512.7|8487.7|8512.9|8487.9|8512.9|8487.9|8512.7|8487.7|3
1733798400000|2024-12-10 02:40:00|8513|8488|8513|8488|8513|8488|8513|8488|1
1733798700000|2024-12-10 02:45:00|8512.9|8487.9|8512.3|8487.3|8513|8488|8512.3|8487.3|5
1733799000000|2024-12-10 02:50:00|8512|8487|8512.2|8487.2|8512.5|8487.5|8510.5|8485.5|34
1733799300000|2024-12-10 02:55:00|8512.4|8487.4|8512.2|8487.2|8512.6|8487.6|8511.3|8486.3|27
1733799600000|2024-12-10 03:00:00|8512|8487|8510.7|8485.7|8512.2|8487.2|8510.7|8485.7|23
1733799900000|2024-12-10 03:05:00|8510.8|8485.8|8510.4|8485.4|8510.8|8485.8|8510.3|8485.3|5
1733800200000|2024-12-10 03:10:00|8510.5|8485.5|8510|8485|8510.5|8485.5|8509.9|8484.9|8
1733800500000|2024-12-10 03:15:00|8509.9|8484.9|8511.1|8486.1|8511.5|8491.3|8505.7|8484.9|29
1733800800000|2024-12-10 03:20:00|8510.5|8485.5|8509.8|8484.8|8510.6|8489.8|8504.8|8483.7|41
1733801100000|2024-12-10 03:25:00|8509.6|8484.6|8503.3|8488.3|8509.6|8488.5|8503.3|8481.6|62
1733801400000|2024-12-10 03:30:00|8508.3|8483.3|8510.8|8485.8|8511.5|8491.4|8503.2|8483.1|63
1733801700000|2024-12-10 03:35:00|8510.6|8485.6|8510.2|8485.2|8510.6|8485.6|8509.4|8484.4|26
1733802000000|2024-12-10 03:40:00|8510.1|8485.1|8509.8|8484.8|8510.2|8485.2|8509.8|8484.8|9
1733802300000|2024-12-10 03:45:00|8510|8485|8509.6|8484.6|8510.2|8485.2|8509.4|8484.4|26
1733802600000|2024-12-10 03:50:00|8509.5|8484.5|8504.6|8489.6|8509.6|8489.9|8503.8|8483.8|48
1733802900000|2024-12-10 03:55:00|8504.7|8489.7|8505.3|8490.3|8505.4|8490.4|8504.7|8489.7|7
1733803500000|2024-12-10 04:05:00|8505.1|8490.1|8506.2|8491.2|8506.3|8491.3|8505.1|8490.1|20
1733803800000|2024-12-10 04:10:00|8506.1|8491.1|8510.6|8485.6|8510.8|8491.1|8505.6|8485.4|16
1733804100000|2024-12-10 04:15:00|8510.7|8485.7|8506.3|8491.3|8510.7|8491.3|8505.7|8485.7|5
1733804400000|2024-12-10 04:20:00|8506.5|8491.5|8512.1|8487.1|8512.2|8492.2|8506.5|8487|47
1733804700000|2024-12-10 04:25:00|8512.2|8487.2|8516.4|8491.4|8516.6|8495.9|8510.9|8487.1|72
1733805000000|2024-12-10 04:30:00|8516.5|8491.5|8510.2|8495.2|8516.7|8496.5|8509.9|8490|66
1733805300000|2024-12-10 04:35:00|8515.1|8490.1|8509.8|8494.8|8515.1|8495.1|8509.6|8489.8|52
1733805600000|2024-12-10 04:40:00|8509.7|8494.7|8509.8|8494.8|8515.6|8496|8509.7|8490.3|43
1733805900000|2024-12-10 04:45:00|8509.9|8494.9|8510.5|8495.5|8510.6|8495.6|8509.8|8494.8|35
1733806200000|2024-12-10 04:50:00|8510.4|8495.4|8510.3|8495.3|8510.4|8495.4|8510.2|8495.2|6
1733806500000|2024-12-10 04:55:00|8510.4|8495.4|8509.9|8494.9|8515.6|8495.7|8509.9|8489.9|27
1733806800000|2024-12-10 05:00:00|8509.7|8494.7|8510.3|8495.3|8515.4|8495.3|8509.6|8490.1|16
1733807100000|2024-12-10 05:05:00|8510.2|8495.2|8510.2|8495.2|8510.3|8495.3|8510.1|8495.1|8
1733807400000|2024-12-10 05:10:00|8510.1|8495.1|8510.2|8495.2|8510.2|8495.2|8510.1|8495.1|2
1733807700000|2024-12-10 05:15:00|8510.1|8495.1|8510.1|8495.1|8510.3|8495.3|8509.7|8494.7|20
1733808000000|2024-12-10 05:20:00|8510|8495|8510.3|8495.3|8510.3|8495.3|8510|8495|6
1733808300000|2024-12-10 05:25:00|8510.2|8495.2|8510.2|8495.2|8510.2|8495.2|8510.1|8495.1|3
1733808600000|2024-12-10 05:30:00|8510.3|8495.3|8510.1|8495.1|8510.3|8495.3|8510.1|8495.1|5
1733808900000|2024-12-10 05:35:00|8510.2|8495.2|8510|8495|8515.1|8495.2|8509.9|8490|15
1733809200000|2024-12-10 05:40:00|8509.9|8494.9|8510|8495|8515.1|8495.2|8509.9|8490.1|37
1733809500000|2024-12-10 05:45:00|8509.9|8494.9|8509.7|8494.7|8510|8495|8509.6|8494.6|23
1733809800000|2024-12-10 05:50:00|8509.8|8494.8|8509.9|8494.9|8515|8495.3|8509.8|8490|22
1733810100000|2024-12-10 05:55:00|8510|8495|8510|8495|8510.3|8495.3|8509.9|8494.9|13
1733810400000|2024-12-10 06:00:00|8510.1|8495.1|8510.3|8495.3|8510.5|8495.5|8510.1|8495.1|11
1733810700000|2024-12-10 06:05:00|8510.2|8495.2|8510|8495|8510.3|8495.3|8510|8495|15
1733811000000|2024-12-10 06:10:00|8509.9|8494.9|8509.9|8494.9|8510|8495|8509.9|8494.9|7
1733811300000|2024-12-10 06:15:00|8510|8495|8510.1|8495.1|8510.2|8495.2|8509.7|8494.7|10
1733811600000|2024-12-10 06:20:00|8510.2|8495.2|8509.9|8494.9|8510.2|8495.2|8509.9|8494.9|4
1733811900000|2024-12-10 06:25:00|8509.8|8494.8|8510|8495|8510.4|8495.4|8509.8|8494.8|10
1733812200000|2024-12-10 06:30:00|8510.1|8495.1|8510.2|8495.2|8510.2|8495.2|8510|8495|6
1733812500000|2024-12-10 06:35:00|8510.3|8495.3|8510.3|8495.3|8510.4|8495.4|8510.1|8495.1|5
1733813100000|2024-12-10 06:45:00|8510.5|8495.5|8510.3|8495.3|8510.5|8495.5|8510.3|8495.3|7
1733813400000|2024-12-10 06:50:00|8510.2|8495.2|8510.1|8495.1|8510.2|8495.2|8510.1|8495.1|10
1733813700000|2024-12-10 06:55:00|8510.2|8495.2|8510.1|8495.1|8510.2|8495.2|8510.1|8495.1|6
1733814000000|2024-12-10 07:00:00|8510.2|8495.2|8510.2|8495.2|8510.2|8495.2|8510.1|8495.1|5
1733814300000|2024-12-10 07:05:00|8510.1|8495.1|8510.3|8495.3|8510.5|8495.5|8510.1|8495.1|22
1733814600000|2024-12-10 07:10:00|8515.3|8490.3|8515.3|8490.3|8515.3|8490.3|8515.3|8490.3|1
1733814900000|2024-12-10 07:15:00|8515.4|8490.4|8515.8|8490.8|8515.9|8490.9|8515.4|8490.4|6
1733815200000|2024-12-10 07:20:00|8515.9|8490.9|8517.2|8492.2|8517.7|8492.7|8515.8|8490.8|41
1733815500000|2024-12-10 07:25:00|8517.1|8492.1|8515.8|8490.8|8517.2|8492.2|8515.8|8490.8|33
1733815800000|2024-12-10 07:30:00|8515.9|8490.9|8515.9|8490.9|8516|8491|8515.7|8490.7|10
1733816100000|2024-12-10 07:35:00|8515.8|8490.8|8516.4|8491.4|8516.4|8491.4|8515.8|8490.8|8
1733816400000|2024-12-10 07:40:00|8516.3|8491.3|8511.5|8496.5|8516.4|8496.5|8511.2|8491.2|13
1733816700000|2024-12-10 07:45:00|8511.4|8496.4|8511.3|8496.3|8511.5|8496.5|8511.2|8496.2|11
1733817000000|2024-12-10 07:50:00|8511.2|8496.2|8511.2|8496.2|8511.3|8496.3|8511.1|8496.1|7
1733817300000|2024-12-10 07:55:00|8511.3|8496.3|8515.9|8490.9|8516|8496.4|8511|8490.8|17
1733817600000|2024-12-10 08:00:00|8516|8491|8511.4|8496.4|8516.5|8496.7|8511.2|8491|33
1733817900000|2024-12-10 08:05:00|8511.3|8496.3|8511.4|8496.4|8511.4|8496.4|8511.3|8496.3|2
1733818200000|2024-12-10 08:10:00|8511.3|8496.3|8511.2|8496.2|8516|8496.3|8510.8|8491|16
1733818500000|2024-12-10 08:15:00|8511|8496|8510.9|8495.9|8511|8496|8510.9|8495.9|2
1733818800000|2024-12-10 08:20:00|8510.8|8495.8|8510.5|8495.5|8515.9|8496.2|8510.5|8490.6|14
1733819100000|2024-12-10 08:25:00|8510.4|8495.4|8510.2|8495.2|8510.4|8495.4|8510.2|8495.2|5
1733819400000|2024-12-10 08:30:00|8510.4|8495.4|8510.2|8495.2|8510.8|8495.8|8510.2|8495.2|9
1733819700000|2024-12-10 08:35:00|8510.3|8495.3|8510.3|8495.3|8510.3|8495.3|8510.2|8495.2|3
1733820000000|2024-12-10 08:40:00|8510.2|8495.2|8510.8|8495.8|8510.8|8495.8|8510.2|8495.2|13
1733820300000|2024-12-10 08:45:00|8510.7|8495.7|8510.7|8495.7|8510.8|8495.8|8510.6|8495.6|7
1733820600000|2024-12-10 08:50:00|8510.6|8495.6|8515.3|8490.3|8515.6|8495.6|8510.4|8490.3|11
1733820900000|2024-12-10 08:55:00|8515.4|8490.4|8515.5|8490.5|8515.6|8490.6|8515|8490|15
1733821200000|2024-12-10 09:00:00|8515.4|8490.4|8516.2|8491.2|8516.4|8491.4|8515.4|8490.4|36
1733821500000|2024-12-10 09:05:00|8516.1|8491.1|8516|8491|8516.2|8491.2|8515.8|8490.8|13
1733821800000|2024-12-10 09:10:00|8516.1|8491.1|8515.9|8490.9|8516.5|8491.5|8515.3|8490.3|34
1733822100000|2024-12-10 09:15:00|8515.8|8490.8|8516.2|8491.2|8516.4|8491.4|8515.8|8490.8|16
1733822400000|2024-12-10 09:20:00|8516.3|8491.3|8516.6|8491.6|8517|8492|8516.3|8491.3|11
1733822700000|2024-12-10 09:25:00|8516.4|8491.4|8516.2|8491.2|8516.4|8491.4|8516|8491|9
1733823000000|2024-12-10 09:30:00|8516.1|8491.1|8516.2|8491.2|8516.2|8491.2|8516.1|8491.1|16
1733823300000|2024-12-10 09:35:00|8516.3|8491.3|8516.2|8491.2|8516.4|8491.4|8516.2|8491.2|21
1733823600000|2024-12-10 09:40:00|8516.1|8491.1|8516.2|8491.2|8516.2|8491.2|8515.8|8490.8|50
1733823900000|2024-12-10 09:45:00|8516.1|8491.1|8516.2|8491.2|8516.2|8491.2|8515.9|8490.9|61
1733824200000|2024-12-10 09:50:00|8516.1|8491.1|8516.5|8491.5|8516.7|8491.7|8516|8491|23
1733824500000|2024-12-10 09:55:00|8516.4|8491.4|8516.3|8491.3|8516.6|8491.6|8516|8491|29
1733824800000|2024-12-10 10:00:00|8516.6|8491.6|8516|8491|8516.8|8491.8|8516|8491|34
1733825100000|2024-12-10 10:05:00|8516.2|8491.2|8516|8491|8516.2|8491.2|8515.9|8490.9|17
1733825400000|2024-12-10 10:10:00|8516.2|8491.2|8516.2|8491.2|8516.2|8491.2|8516.1|8491.1|3
1733825700000|2024-12-10 10:15:00|8516|8491|8516|8491|8516|8491|8515.8|8490.8|4
1733826000000|2024-12-10 10:20:00|8515.8|8490.8|8512.7|8487.7|8516|8491|8512.3|8487.3|42
1733826300000|2024-12-10 10:25:00|8512.8|8487.8|8514.3|8489.3|8514.6|8489.6|8512.8|8487.8|27
1733826600000|2024-12-10 10:30:00|8514.2|8489.2|8514.2|8489.2|8514.2|8489.2|8513.8|8488.8|9
1733826900000|2024-12-10 10:35:00|8514.1|8489.1|8514.9|8489.9|8515|8490|8514|8489|14
1733827200000|2024-12-10 10:40:00|8515|8490|8515.3|8490.3|8515.4|8490.4|8514.8|8489.8|48
1733827500000|2024-12-10 10:45:00|8515.4|8490.4|8515.4|8490.4|8515.4|8490.4|8515.3|8490.3|3
1733827800000|2024-12-10 10:50:00|8515.3|8490.3|8515.4|8490.4|8515.4|8490.4|8515.2|8490.2|20
1733828100000|2024-12-10 10:55:00|8515.3|8490.3|8515.4|8490.4|8515.4|8490.4|8515.1|8490.1|18
1733828400000|2024-12-10 11:00:00|8515.5|8490.5|8515.4|8490.4|8515.6|8490.6|8515.3|8490.3|21
1733828700000|2024-12-10 11:05:00|8515.6|8490.6|8515.8|8490.8|8516.2|8491.2|8515.6|8490.6|38
1733829000000|2024-12-10 11:10:00|8515.9|8490.9|8515.8|8490.8|8515.9|8490.9|8515.8|8490.8|6
1733829300000|2024-12-10 11:15:00|8516|8491|8516|8491|8516.2|8491.2|8516|8491|13
1733829600000|2024-12-10 11:20:00|8515.9|8490.9|8516.2|8491.2|8516.2|8491.2|8515.7|8490.7|19
1733829900000|2024-12-10 11:25:00|8516.1|8491.1|8515.9|8490.9|8516.2|8491.2|8515.8|8490.8|31
1733830200000|2024-12-10 11:30:00|8515.8|8490.8|8515.9|8490.9|8516.3|8491.3|8515.8|8490.8|8
1733830800000|2024-12-10 11:40:00|8515.8|8490.8|8515.8|8490.8|8515.8|8490.8|8515.8|8490.8|1
1733831100000|2024-12-10 11:45:00|8516.1|8491.1|8516.3|8491.3|8516.3|8491.3|8516.1|8491.1|3
1733831400000|2024-12-10 11:50:00|8516.2|8491.2|8516.3|8491.3|8516.3|8491.3|8515.9|8490.9|24
1733831700000|2024-12-10 11:55:00|8516.2|8491.2|8516.3|8491.3|8516.3|8491.3|8516.1|8491.1|12
1733832000000|2024-12-10 12:00:00|8516.2|8491.2|8516.1|8491.1|8516.3|8491.3|8515.9|8490.9|22
1733832300000|2024-12-10 12:05:00|8516|8491|8515.8|8490.8|8516.2|8491.2|8515.7|8490.7|16
1733832600000|2024-12-10 12:10:00|8515.6|8490.6|8516.1|8491.1|8516.2|8491.2|8515.5|8490.5|16
1733832900000|2024-12-10 12:15:00|8516.2|8491.2|8516.2|8491.2|8516.3|8491.3|8516.1|8491.1|4
1733833200000|2024-12-10 12:20:00|8516.3|8491.3|8517.3|8492.3|8517.4|8492.4|8516.3|8491.3|23
1733833500000|2024-12-10 12:25:00|8517.4|8492.4|8517.3|8492.3|8517.4|8492.4|8517.3|8492.3|2
1733833800000|2024-12-10 12:30:00|8517.5|8492.5|8517.7|8492.7|8517.7|8492.7|8517.5|8492.5|2
1733834100000|2024-12-10 12:35:00|8517.6|8492.6|8517.4|8492.4|8517.6|8492.6|8517.3|8492.3|4
1733834400000|2024-12-10 12:40:00|8517.5|8492.5|8517.7|8492.7|8517.7|8492.7|8517.5|8492.5|2
1733834700000|2024-12-10 12:45:00|8517.9|8492.9|8517.9|8492.9|8518.3|8493.3|8517.7|8492.7|16
1733835000000|2024-12-10 12:50:00|8517.8|8492.8|8518|8493|8518.1|8493.1|8517.7|8492.7|10
1733835300000|2024-12-10 12:55:00|8517.8|8492.8|8517.4|8492.4|8517.8|8492.8|8517.3|8492.3|9
1733835600000|2024-12-10 13:00:00|8517.5|8492.5|8518.3|8493.3|8518.3|8493.3|8517.3|8492.3|26
1733835900000|2024-12-10 13:05:00|8518|8493|8517.7|8492.7|8518|8493|8517.7|8492.7|4
1733836200000|2024-12-10 13:10:00|8517.6|8492.6|8517.6|8492.6|8517.6|8492.6|8517.6|8492.6|1
1733836500000|2024-12-10 13:15:00|8517.8|8492.8|8517.8|8492.8|8517.8|8492.8|8517.8|8492.8|1
1733836800000|2024-12-10 13:20:00|8517.6|8492.6|8517.6|8492.6|8517.9|8492.9|8517.5|8492.5|15
1733837100000|2024-12-10 13:25:00|8517.7|8492.7|8517.9|8492.9|8518|8493|8517.6|8492.6|13
1733837400000|2024-12-10 13:30:00|8517.8|8492.8|8518.1|8493.1|8518.1|8493.1|8517.8|8492.8|12
1733837700000|2024-12-10 13:35:00|8518|8493|8518.7|8493.7|8518.8|8493.8|8518|8493|20
1733838000000|2024-12-10 13:40:00|8518.6|8493.6|8519.3|8494.3|8519.3|8494.3|8518.5|8493.5|10
1733838300000|2024-12-10 13:45:00|8519.2|8494.2|8519.2|8494.2|8519.3|8494.3|8519.2|8494.2|5
1733838600000|2024-12-10 13:50:00|8519.3|8494.3|8519.2|8494.2|8519.3|8494.3|8519.2|8494.2|4
1733838900000|2024-12-10 13:55:00|8519.3|8494.3|8519.1|8494.1|8519.3|8494.3|8519|8494|45
1733839200000|2024-12-10 14:00:00|8519.2|8494.2|8518.9|8493.9|8519.3|8494.3|8518.8|8493.8|37
1733839500000|2024-12-10 14:05:00|8518.8|8493.8|8518.9|8493.9|8519|8494|8518.8|8493.8|11
1733839800000|2024-12-10 14:10:00|8518.8|8493.8|8518.8|8493.8|8519|8494|8518.8|8493.8|22
1733840100000|2024-12-10 14:15:00|8518.7|8493.7|8518.4|8493.4|8518.9|8493.9|8518.1|8493.1|28
1733840400000|2024-12-10 14:20:00|8518.5|8493.5|8518.3|8493.3|8518.8|8493.8|8518.3|8493.3|14
1733840700000|2024-12-10 14:25:00|8518.4|8493.4|8518.6|8493.6|8518.7|8493.7|8518.4|8493.4|7
1733841000000|2024-12-10 14:30:00|8518.7|8493.7|8518.2|8493.2|8518.7|8493.7|8518.1|8493.1|20
1733841300000|2024-12-10 14:35:00|8518.3|8493.3|8518.7|8493.7|8518.9|8493.9|8518.3|8493.3|19
1733841600000|2024-12-10 14:40:00|8518.6|8493.6|8518.8|8493.8|8518.8|8493.8|8518.4|8493.4|26
1733841900000|2024-12-10 14:45:00|8518.7|8493.7|8519.2|8494.2|8519.2|8494.2|8518.6|8493.6|15
1733842200000|2024-12-10 14:50:00|8519.1|8494.1|8518.8|8493.8|8519.3|8494.3|8518.8|8493.8|35
1733842500000|2024-12-10 14:55:00|8518.9|8493.9|8519.4|8494.4|8519.5|8494.5|8518.9|8493.9|11
1733842800000|2024-12-10 15:00:00|8519.2|8494.2|8519.8|8494.8|8519.8|8494.8|8518.9|8493.9|21
1733843100000|2024-12-10 15:05:00|8519.7|8494.7|8519.8|8494.8|8519.9|8494.9|8519.5|8494.5|15
1733843400000|2024-12-10 15:10:00|8519.9|8494.9|8519.8|8494.8|8520.3|8495.3|8519.8|8494.8|54
1733843700000|2024-12-10 15:15:00|8519.5|8494.5|8519.4|8494.4|8519.8|8494.8|8519.2|8494.2|8
1733844000000|2024-12-10 15:20:00|8519.6|8494.6|8520.4|8495.4|8520.5|8495.5|8519.6|8494.6|26
1733844300000|2024-12-10 15:25:00|8520.3|8495.3|8520.5|8495.5|8520.8|8495.8|8520.3|8495.3|46
1733844600000|2024-12-10 15:30:00|8520.6|8495.6|8520.5|8495.5|8522.3|8497.3|8520.5|8495.5|63
1733844900000|2024-12-10 15:35:00|8520.6|8495.6|8520|8495|8520.6|8495.6|8520|8495|9
1733845200000|2024-12-10 15:40:00|8519.9|8494.9|8519.2|8494.2|8519.9|8494.9|8519.2|8494.2|6
1733845500000|2024-12-10 15:45:00|8519.1|8494.1|8519|8494|8519.1|8494.1|8518.8|8493.8|27
1733845800000|2024-12-10 15:50:00|8518.9|8493.9|8519.1|8494.1|8519.7|8494.7|8518.7|8493.7|50
1733846100000|2024-12-10 15:55:00|8519|8494|8518.8|8493.8|8519|8494|8518.8|8493.8|7
1733846400000|2024-12-10 16:00:00|8518.9|8493.9|8518.3|8493.3|8518.9|8493.9|8518.2|8493.2|35
1733846700000|2024-12-10 16:05:00|8518.2|8493.2|8518.6|8493.6|8518.7|8493.7|8517.8|8492.8|36
1733847000000|2024-12-10 16:10:00|8518.5|8493.5|8517.8|8492.8|8518.5|8493.5|8517.8|8492.8|13
1733847300000|2024-12-10 16:15:00|8517.7|8492.7|8517.6|8492.6|8517.8|8492.8|8517.5|8492.5|5
1733847600000|2024-12-10 16:20:00|8517.7|8492.7|8517.1|8492.1|8517.8|8492.8|8516.8|8491.8|28
1733847900000|2024-12-10 16:25:00|8517|8492|8517|8492|8517|8492|8516.8|8491.8|16
1733848200000|2024-12-10 16:30:00|8516.9|8491.9|8517.7|8492.7|8517.8|8492.8|8516.9|8491.9|13
1733848500000|2024-12-10 16:35:00|8517.8|8492.8|8518|8493|8518|8493|8517.8|8492.8|2
1733848800000|2024-12-10 16:40:00|8517.9|8492.9|8518|8493|8518.4|8493.4|8517.6|8492.6|17
1733849100000|2024-12-10 16:45:00|8517.9|8492.9|8517.6|8492.6|8518|8493|8517.2|8492.2|15
1733849400000|2024-12-10 16:50:00|8517.4|8492.4|8517.4|8492.4|8517.5|8492.5|8517.2|8492.2|9
1733849700000|2024-12-10 16:55:00|8517.6|8492.6|8516.9|8491.9|8517.6|8492.6|8516.7|8491.7|14
1733850300000|2024-12-10 17:05:00|8517|8492|8517.1|8492.1|8517.5|8492.5|8517|8492|14
1733850600000|2024-12-10 17:10:00|8517.2|8492.2|8517|8492|8517.2|8492.2|8517|8492|3
1733850900000|2024-12-10 17:15:00|8516.9|8491.9|8516.9|8491.9|8516.9|8491.9|8516.6|8491.6|7
1733851200000|2024-12-10 17:20:00|8516.7|8491.7|8516.9|8491.9|8516.9|8491.9|8516.7|8491.7|10
1733851500000|2024-12-10 17:25:00|8517|8492|8517.5|8492.5|8517.6|8492.6|8517|8492|11
1733851800000|2024-12-10 17:30:00|8517.6|8492.6|8517.5|8492.5|8517.6|8492.6|8517.5|8492.5|2
1733852100000|2024-12-10 17:35:00|8517.6|8492.6|8516.7|8491.7|8517.6|8492.6|8516.5|8491.5|16
1733852400000|2024-12-10 17:40:00|8516.6|8491.6|8516.7|8491.7|8516.8|8491.8|8516.5|8491.5|52
1733852700000|2024-12-10 17:45:00|8516.6|8491.6|8517.1|8492.1|8517.1|8492.1|8516.5|8491.5|7
1733853000000|2024-12-10 17:50:00|8516.9|8491.9|8517.1|8492.1|8517.1|8492.1|8516.7|8491.7|23
1733853300000|2024-12-10 17:55:00|8516.9|8491.9|8516.9|8491.9|8517.1|8492.1|8516.9|8491.9|5
1733853600000|2024-12-10 18:00:00|8517.1|8492.1|8516.9|8491.9|8517.1|8492.1|8516.7|8491.7|23
1733853900000|2024-12-10 18:05:00|8517.1|8492.1|8517.1|8492.1|8517.1|8492.1|8516.9|8491.9|7
1733854200000|2024-12-10 18:10:00|8517.3|8492.3|8517.3|8492.3|8517.6|8492.6|8517.3|8492.3|21
1733854500000|2024-12-10 18:15:00|8517.5|8492.5|8517.5|8492.5|8517.6|8492.6|8517.4|8492.4|17
1733854800000|2024-12-10 18:20:00|8517.4|8492.4|8517.4|8492.4|8517.6|8492.6|8517.4|8492.4|45
1733855100000|2024-12-10 18:25:00|8517.5|8492.5|8516.9|8491.9|8517.5|8492.5|8516.9|8491.9|17
1733855400000|2024-12-10 18:30:00|8517|8492|8516.9|8491.9|8517|8492|8516.9|8491.9|10
1733855700000|2024-12-10 18:35:00|8517|8492|8517|8492|8517|8492|8516.9|8491.9|5
1733856000000|2024-12-10 18:40:00|8516.9|8491.9|8516.9|8491.9|8517|8492|8516.9|8491.9|5
1733856300000|2024-12-10 18:45:00|8516.7|8491.7|8516.7|8491.7|8516.7|8491.7|8516.6|8491.6|3
1733857800000|2024-12-10 19:10:00|8516.9|8491.9|8517.2|8492.2|8517.3|8492.3|8516.9|8491.9|9
1733858400000|2024-12-10 19:20:00|8517.1|8492.1|8516.7|8491.7|8517.1|8492.1|8516.7|8491.7|5
1733858700000|2024-12-10 19:25:00|8516.5|8491.5|8516.3|8491.3|8516.5|8491.5|8516.3|8491.3|51
1733859000000|2024-12-10 19:30:00|8516.4|8491.4|8516.4|8491.4|8516.5|8491.5|8516.3|8491.3|22
1733859300000|2024-12-10 19:35:00|8516.5|8491.5|8516.5|8491.5|8516.5|8491.5|8516.3|8491.3|10
1733859600000|2024-12-10 19:40:00|8516.7|8491.7|8517.2|8492.2|8517.2|8492.2|8516.7|8491.7|5
1733859900000|2024-12-10 19:45:00|8517.1|8492.1|8517.1|8492.1|8517.1|8492.1|8517.1|8492.1|1
1733860200000|2024-12-10 19:50:00|8517.2|8492.2|8517.2|8492.2|8517.2|8492.2|8517.1|8492.1|9
1733860500000|2024-12-10 19:55:00|8517.1|8492.1|8517|8492|8517.1|8492.1|8517|8492|2
1733860800000|2024-12-10 20:00:00|8517.1|8492.1|8517.1|8492.1|8517.1|8492.1|8517.1|8492.1|1
1733861100000|2024-12-10 20:05:00|8517.2|8492.2|8517.1|8492.1|8517.2|8492.2|8517.1|8492.1|8
1733861400000|2024-12-10 20:10:00|8517.2|8492.2|8517.1|8492.1|8517.2|8492.2|8517.1|8492.1|2
1733861700000|2024-12-10 20:15:00|8517.2|8492.2|8517.1|8492.1|8517.2|8492.2|8517.1|8492.1|4
1733862000000|2024-12-10 20:20:00|8517.2|8492.2|8517.1|8492.1|8517.2|8492.2|8517.1|8492.1|2
1733862600000|2024-12-10 20:30:00|8517.2|8492.2|8517.1|8492.1|8517.4|8492.4|8517.1|8492.1|12
1733862900000|2024-12-10 20:35:00|8517.2|8492.2|8517.3|8492.3|8517.3|8492.3|8517.1|8492.1|4
1733863200000|2024-12-10 20:40:00|8517.1|8492.1|8517.1|8492.1|8517.2|8492.2|8517.1|8492.1|3
1733863500000|2024-12-10 20:45:00|8517.3|8492.3|8517.1|8492.1|8517.3|8492.3|8517.1|8492.1|2
1733863800000|2024-12-10 20:50:00|8517.3|8492.3|8517.3|8492.3|8517.3|8492.3|8517.3|8492.3|1
1733864100000|2024-12-10 20:55:00|8517.1|8492.1|8517.3|8492.3|8517.3|8492.3|8517.1|8492.1|5
1733864400000|2024-12-10 21:00:00|8517.5|8492.5|8517.9|8492.9|8517.9|8492.9|8517.5|8492.5|3
1733864700000|2024-12-10 21:05:00|8518.1|8493.1|8519.1|8494.1|8519.1|8494.1|8518.1|8493.1|3
1733865000000|2024-12-10 21:10:00|8519.3|8494.3|8518.7|8493.7|8519.6|8494.6|8518.5|8493.5|9
1733865300000|2024-12-10 21:15:00|8518.3|8493.3|8517.7|8492.7|8518.3|8493.3|8517.7|8492.7|5
1733865600000|2024-12-10 21:20:00|8517.3|8492.3|8516.9|8491.9|8517.3|8492.3|8516.9|8491.9|3
1733865900000|2024-12-10 21:25:00|8517.1|8492.1|8517.1|8492.1|8517.1|8492.1|8517.1|8492.1|1
1733866200000|2024-12-10 21:30:00|8517.5|8492.5|8517.5|8492.5|8517.5|8492.5|8517.5|8492.5|1
1733880600000|2024-12-11 01:30:00|8518.8|8493.8|8518.8|8493.8|8519.1|8494.1|8518.4|8493.4|25
1733880900000|2024-12-11 01:35:00|8518.7|8493.7|8519.4|8494.4|8519.6|8494.6|8518.5|8493.5|16
1733881200000|2024-12-11 01:40:00|8519.5|8494.5|8518.6|8493.6|8521.4|8496.4|8518.5|8493.5|20
1733882400000|2024-12-11 02:00:00|8520|8495|8520.2|8495.2|8520.6|8495.6|8519.8|8494.8|8
1733882700000|2024-12-11 02:05:00|8520.1|8495.1|8520.6|8495.6|8520.6|8495.6|8520.1|8495.1|4
1733883000000|2024-12-11 02:10:00|8519.7|8494.7|8520.6|8495.6|8520.6|8495.6|8519.7|8494.7|6
1733883300000|2024-12-11 02:15:00|8520.2|8495.2|8520.2|8495.2|8520.2|8495.2|8520.2|8495.2|1
1733883600000|2024-12-11 02:20:00|8520|8495|8520.1|8495.1|8520.6|8495.6|8519.8|8494.8|13
1733883900000|2024-12-11 02:25:00|8519.8|8494.8|8520.1|8495.1|8520.2|8495.2|8519.5|8494.5|24
1733884200000|2024-12-11 02:30:00|8519.6|8494.6|8519.7|8494.7|8520.2|8495.2|8519.6|8494.6|5
1733884500000|2024-12-11 02:35:00|8520|8495|8519.6|8494.6|8520.1|8495.1|8519.6|8494.6|21
1733884800000|2024-12-11 02:40:00|8519.5|8494.5|8519.9|8494.9|8520.1|8495.1|8519.5|8494.5|16
1733885100000|2024-12-11 02:45:00|8520|8495|8519.9|8494.9|8520|8495|8519.9|8494.9|2
1733885400000|2024-12-11 02:50:00|8520.2|8495.2|8519.7|8494.7|8520.2|8495.2|8519.7|8494.7|4
1733885700000|2024-12-11 02:55:00|8519.8|8494.8|8519.8|8494.8|8519.8|8494.8|8519.7|8494.7|7
1733886000000|2024-12-11 03:00:00|8519.9|8494.9|8519.8|8494.8|8520|8495|8519.6|8494.6|23
1733886300000|2024-12-11 03:05:00|8519.6|8494.6|8519.8|8494.8|8520|8495|8519.6|8494.6|8
1733886600000|2024-12-11 03:10:00|8519.7|8494.7|8520.7|8495.7|8520.8|8495.8|8519.5|8494.5|13
1733886900000|2024-12-11 03:15:00|8521.1|8496.1|8520.2|8495.2|8521.1|8501.3|8515.5|8494.7|54
1733887200000|2024-12-11 03:20:00|8515.2|8500.2|8514.2|8499.2|8515.3|8500.3|8514.1|8499.1|38
1733887500000|2024-12-11 03:25:00|8514.1|8499.1|8518.7|8493.7|8518.7|8499.2|8513.6|8493.1|27
1733887800000|2024-12-11 03:30:00|8513.7|8498.7|8519.3|8494.3|8521.1|8499|8513.3|8493.4|125
1733888100000|2024-12-11 03:35:00|8519.2|8494.2|8518.6|8493.6|8519.6|8499.3|8514.2|8493.6|31
1733888400000|2024-12-11 03:40:00|8518.7|8493.7|8518.3|8493.3|8518.7|8493.7|8518.3|8493.3|7
1733888700000|2024-12-11 03:45:00|8518.2|8493.2|8513.7|8498.7|8518.8|8498.8|8513.3|8493.2|54
1733889000000|2024-12-11 03:50:00|8513.6|8498.6|8513.1|8498.1|8513.8|8498.8|8512.9|8497.9|45
1733889300000|2024-12-11 03:55:00|8513.2|8498.2|8518.6|8493.6|8518.7|8498.8|8513.1|8493.4|18
1733889600000|2024-12-11 04:00:00|8513.6|8498.6|8513.3|8498.3|8513.6|8498.6|8513.1|8498.1|22
1733889900000|2024-12-11 04:05:00|8513.4|8498.4|8518.5|8493.5|8518.7|8498.8|8513.4|8493|62
1733890200000|2024-12-11 04:10:00|8518.4|8493.4|8518.4|8493.4|8518.5|8493.5|8518.1|8493.1|10
1733890500000|2024-12-11 04:15:00|8518.5|8493.5|8518.4|8493.4|8518.5|8493.5|8518.3|8493.3|11
1733890800000|2024-12-11 04:20:00|8518.6|8493.6|8518.7|8493.7|8519.3|8494.3|8518.4|8493.4|17
1733891100000|2024-12-11 04:25:00|8518.6|8493.6|8518.7|8493.7|8518.7|8493.7|8518.6|8493.6|2
1733891400000|2024-12-11 04:30:00|8518.6|8493.6|8518.3|8493.3|8518.7|8493.7|8518.3|8493.3|8
1733891700000|2024-12-11 04:35:00|8518.4|8493.4|8518.7|8493.7|8519.2|8494.2|8518.3|8493.3|30
1733892000000|2024-12-11 04:40:00|8518.8|8493.8|8518.7|8493.7|8518.8|8493.8|8518.7|8493.7|2
1733892300000|2024-12-11 04:45:00|8518.5|8493.5|8518.3|8493.3|8518.5|8493.5|8518.3|8493.3|9
1733892600000|2024-12-11 04:50:00|8518.4|8493.4|8518.7|8493.7|8519.2|8494.2|8518.4|8493.4|16
1733892900000|2024-12-11 04:55:00|8518.8|8493.8|8513.6|8498.6|8518.8|8498.7|8513.3|8493.4|15
1733893200000|2024-12-11 05:00:00|8513.7|8498.7|8513.5|8498.5|8513.7|8498.7|8513.5|8498.5|13
1733893500000|2024-12-11 05:05:00|8513.4|8498.4|8513.7|8498.7|8513.7|8498.7|8513.4|8498.4|3
1733893800000|2024-12-11 05:10:00|8513.9|8498.9|8513.7|8498.7|8514|8499|8513.7|8498.7|5
1733894100000|2024-12-11 05:15:00|8513.8|8498.8|8513.8|8498.8|8514.1|8499.1|8513.7|8498.7|11
1733894400000|2024-12-11 05:20:00|8514.1|8499.1|8518.7|8493.7|8519.1|8499.5|8514.1|8493.7|14
1733894700000|2024-12-11 05:25:00|8518.8|8493.8|8518.7|8493.7|8518.8|8493.8|8518.7|8493.7|2
1733895000000|2024-12-11 05:30:00|8518.6|8493.6|8518.1|8493.1|8518.6|8493.6|8518.1|8493.1|5
1733895300000|2024-12-11 05:35:00|8518.2|8493.2|8513.2|8498.2|8518.3|8498.3|8513.1|8493.1|16
1733895600000|2024-12-11 05:40:00|8513.1|8498.1|8512.4|8497.4|8518.2|8498.2|8512.3|8492.8|35
1733895900000|2024-12-11 05:45:00|8512.5|8497.5|8512.5|8497.5|8512.9|8497.9|8512.4|8497.4|18
1733896200000|2024-12-11 05:50:00|8512.7|8497.7|8512.5|8497.5|8517.6|8497.7|8512.5|8492.5|15
1733896500000|2024-12-11 05:55:00|8512.4|8497.4|8512.5|8497.5|8512.7|8497.7|8512.3|8497.3|20
1733896800000|2024-12-11 06:00:00|8512.3|8497.3|8516.6|8491.6|8517.3|8497.5|8512.1|8490.2|73
1733897100000|2024-12-11 06:05:00|8516.7|8491.7|8510.4|8495.4|8516.9|8496.6|8510.2|8489.9|108
1733897400000|2024-12-11 06:10:00|8510.3|8495.3|8511.2|8496.2|8511.3|8496.3|8510.2|8495.2|33
1733897700000|2024-12-11 06:15:00|8511.1|8496.1|8515|8490|8515.6|8496.1|8509.8|8489.7|47
1733898000000|2024-12-11 06:20:00|8514.9|8489.9|8515.5|8490.5|8516|8491|8514.9|8489.9|36
1733898300000|2024-12-11 06:25:00|8515.4|8490.4|8509.7|8494.7|8515.4|8495.2|8509.7|8490|35
1733898600000|2024-12-11 06:30:00|8509.8|8494.8|8509.7|8494.7|8509.8|8494.8|8509.7|8494.7|2
1733898900000|2024-12-11 06:35:00|8509.9|8494.9|8510.5|8495.5|8510.8|8495.8|8509.9|8494.9|20
1733899200000|2024-12-11 06:40:00|8510.6|8495.6|8510.7|8495.7|8510.9|8495.9|8510.4|8495.4|10
1733899500000|2024-12-11 06:45:00|8515.7|8490.7|8510.7|8495.7|8515.8|8495.7|8510.6|8490.5|12
1733899800000|2024-12-11 06:50:00|8510.8|8495.8|8510.8|8495.8|8510.8|8495.8|8510.8|8495.8|1
1733900100000|2024-12-11 06:55:00|8510.7|8495.7|8510.6|8495.6|8510.7|8495.7|8510.5|8495.5|8
1733900400000|2024-12-11 07:00:00|8510.7|8495.7|8510.7|8495.7|8510.8|8495.8|8510.7|8495.7|5
1733900700000|2024-12-11 07:05:00|8510.6|8495.6|8517.4|8492.4|8517.5|8496.6|8510.3|8491.3|73
1733901000000|2024-12-11 07:10:00|8517.3|8492.3|8513.3|8498.3|8519|8498.8|8512.6|8492.3|152
1733901300000|2024-12-11 07:15:00|8513.2|8498.2|8513.3|8498.3|8518.5|8498.7|8512.7|8492.9|73
1733901600000|2024-12-11 07:20:00|8513.5|8498.5|8513.3|8498.3|8513.5|8498.5|8513.3|8498.3|18
1733901900000|2024-12-11 07:25:00|8513.4|8498.4|8513.5|8498.5|8518.6|8498.7|8513.3|8493.5|41
1733902200000|2024-12-11 07:30:00|8513.6|8498.6|8513.4|8498.4|8513.6|8498.6|8513.3|8498.3|18
1733902500000|2024-12-11 07:35:00|8513.5|8498.5|8518.4|8493.4|8519.3|8499.4|8513.5|8493.2|61
1733902800000|2024-12-11 07:40:00|8518.1|8493.1|8519.3|8494.3|8519.4|8494.4|8517.9|8492.9|67
1733903100000|2024-12-11 07:45:00|8519.4|8494.4|8519.2|8494.2|8519.4|8494.4|8518.8|8493.8|24
1733903400000|2024-12-11 07:50:00|8519.3|8494.3|8518.7|8493.7|8519.3|8494.3|8518.6|8493.6|17
1733903700000|2024-12-11 07:55:00|8518.8|8493.8|8518.7|8493.7|8518.9|8493.9|8518.6|8493.6|29
1733904000000|2024-12-11 08:00:00|8518.8|8493.8|8519.2|8494.2|8519.2|8494.2|8518.7|8493.7|11
1733904300000|2024-12-11 08:05:00|8519|8494|8518.6|8493.6|8519.2|8494.2|8518.5|8493.5|19
1733904600000|2024-12-11 08:10:00|8518.8|8493.8|8518.2|8493.2|8518.8|8493.8|8518.2|8493.2|25
1733904900000|2024-12-11 08:15:00|8518.4|8493.4|8518.8|8493.8|8518.8|8493.8|8518.2|8493.2|27
1733905200000|2024-12-11 08:20:00|8519|8494|8519.2|8494.2|8519.4|8494.4|8518.8|8493.8|23
1733905500000|2024-12-11 08:25:00|8519.3|8494.3|8519.4|8494.4|8519.5|8494.5|8519.3|8494.3|9
1733905800000|2024-12-11 08:30:00|8519.7|8494.7|8518.7|8493.7|8519.7|8494.7|8518.7|8493.7|16
1733906100000|2024-12-11 08:35:00|8518.6|8493.6|8518.5|8493.5|8518.7|8493.7|8518.3|8493.3|19
1733906400000|2024-12-11 08:40:00|8518.4|8493.4|8518.7|8493.7|8518.7|8493.7|8518.4|8493.4|24
1733906700000|2024-12-11 08:45:00|8518.6|8493.6|8518.7|8493.7|8518.7|8493.7|8518.5|8493.5|9
1733907000000|2024-12-11 08:50:00|8518.9|8493.9|8519.3|8494.3|8519.8|8494.8|8518.9|8493.9|59
1733907300000|2024-12-11 08:55:00|8519.4|8494.4|8519.4|8494.4|8519.8|8494.8|8519|8494|45
1733907600000|2024-12-11 09:00:00|8519.5|8494.5|8519.3|8494.3|8519.5|8494.5|8519.2|8494.2|17
1733907900000|2024-12-11 09:05:00|8519.2|8494.2|8519.4|8494.4|8519.7|8494.7|8519|8494|45
1733908200000|2024-12-11 09:10:00|8519.7|8494.7|8519|8494|8519.8|8494.8|8519|8494|45
1733908500000|2024-12-11 09:15:00|8519.2|8494.2|8519.2|8494.2|8519.3|8494.3|8518.9|8493.9|15
1733908800000|2024-12-11 09:20:00|8519.3|8494.3|8519.2|8494.2|8519.3|8494.3|8518.8|8493.8|21
1733909100000|2024-12-11 09:25:00|8519.3|8494.3|8519.5|8494.5|8519.7|8494.7|8519.2|8494.2|13
1733909400000|2024-12-11 09:30:00|8519.6|8494.6|8518.2|8493.2|8519.8|8494.8|8518.2|8493.2|28
1733909700000|2024-12-11 09:35:00|8518.3|8493.3|8515.1|8490.1|8518.7|8493.7|8514.7|8489.7|57
1733910000000|2024-12-11 09:40:00|8514.8|8489.8|8516.6|8491.6|8516.8|8491.8|8514.6|8489.6|45
1733910300000|2024-12-11 09:45:00|8516.5|8491.5|8516.6|8491.6|8516.8|8491.8|8516.3|8491.3|23
1733910600000|2024-12-11 09:50:00|8516.8|8491.8|8516.6|8491.6|8517|8492|8516.4|8491.4|30
1733910900000|2024-12-11 09:55:00|8516.7|8491.7|8516.4|8491.4|8517.2|8492.2|8515.5|8490.5|38
1733911200000|2024-12-11 10:00:00|8516.2|8491.2|8516.4|8491.4|8516.6|8491.6|8515.8|8490.8|36
1733911500000|2024-12-11 10:05:00|8516.6|8491.6|8517.2|8492.2|8517.2|8492.2|8516.6|8491.6|9
1733911800000|2024-12-11 10:10:00|8517.3|8492.3|8516.5|8491.5|8517.6|8492.6|8516.5|8491.5|45
1733912100000|2024-12-11 10:15:00|8516.4|8491.4|8516.6|8491.6|8516.6|8491.6|8516.2|8491.2|12
1733912400000|2024-12-11 10:20:00|8516.5|8491.5|8516.3|8491.3|8516.5|8491.5|8516.1|8491.1|21
1733912700000|2024-12-11 10:25:00|8516.2|8491.2|8515.3|8490.3|8516.3|8491.3|8515.3|8490.3|12
1733913000000|2024-12-11 10:30:00|8515.2|8490.2|8515.2|8490.2|8515.3|8490.3|8515.1|8490.1|18
1733913300000|2024-12-11 10:35:00|8515.3|8490.3|8515.1|8490.1|8515.7|8490.7|8515|8490|29
1733913600000|2024-12-11 10:40:00|8515|8490|8515.6|8490.6|8515.8|8490.8|8515|8490|16
1733913900000|2024-12-11 10:45:00|8515.7|8490.7|8515.4|8490.4|8515.7|8490.7|8515.4|8490.4|4
1733914200000|2024-12-11 10:50:00|8515.5|8490.5|8515.6|8490.6|8515.7|8490.7|8515.5|8490.5|10
1733914500000|2024-12-11 10:55:00|8515.4|8490.4|8515.4|8490.4|8515.6|8490.6|8515.4|8490.4|5
1733914800000|2024-12-11 11:00:00|8515.5|8490.5|8515.4|8490.4|8515.6|8490.6|8515.4|8490.4|8
1733915100000|2024-12-11 11:05:00|8515.5|8490.5|8515.4|8490.4|8515.6|8490.6|8515.3|8490.3|44
1733915400000|2024-12-11 11:10:00|8515.5|8490.5|8515.9|8490.9|8516.1|8491.1|8515.3|8490.3|26
1733915700000|2024-12-11 11:15:00|8516|8491|8515.8|8490.8|8516.1|8491.1|8515.7|8490.7|16
1733916000000|2024-12-11 11:20:00|8515.7|8490.7|8516|8491|8516.1|8491.1|8515.6|8490.6|10
1733916300000|2024-12-11 11:25:00|8516.1|8491.1|8516.9|8491.9|8517.1|8492.1|8516|8491|38
1733916600000|2024-12-11 11:30:00|8517|8492|8516.2|8491.2|8517.4|8492.4|8516.1|8491.1|38
1733916900000|2024-12-11 11:35:00|8516.3|8491.3|8515.9|8490.9|8516.3|8491.3|8515.9|8490.9|17
1733917200000|2024-12-11 11:40:00|8516|8491|8515.9|8490.9|8516.1|8491.1|8515.9|8490.9|24
1733917500000|2024-12-11 11:45:00|8516|8491|8516|8491|8516|8491|8515.9|8490.9|9
1733917800000|2024-12-11 11:50:00|8516.2|8491.2|8515|8490|8516.2|8491.2|8514.9|8489.9|25
1733918100000|2024-12-11 11:55:00|8514.9|8489.9|8515.4|8490.4|8515.4|8490.4|8514.9|8489.9|4
1733918400000|2024-12-11 12:00:00|8515.5|8490.5|8515.4|8490.4|8515.5|8490.5|8515.4|8490.4|2
1733919000000|2024-12-11 12:10:00|8515.2|8490.2|8515.2|8490.2|8515.4|8490.4|8514.8|8489.8|16
1733919300000|2024-12-11 12:15:00|8515.1|8490.1|8515.4|8490.4|8515.9|8490.9|8514.6|8489.6|76
1733919600000|2024-12-11 12:20:00|8515.5|8490.5|8515.8|8490.8|8516.1|8491.1|8515.4|8490.4|16
1733919900000|2024-12-11 12:25:00|8515.7|8490.7|8516.4|8491.4|8516.5|8491.5|8515.7|8490.7|18
1733920200000|2024-12-11 12:30:00|8516.5|8491.5|8516.8|8491.8|8516.9|8491.9|8516.3|8491.3|26
1733920500000|2024-12-11 12:35:00|8516.7|8491.7|8516.4|8491.4|8516.7|8491.7|8516.4|8491.4|3
1733920800000|2024-12-11 12:40:00|8516.3|8491.3|8515.8|8490.8|8516.3|8491.3|8515.8|8490.8|13
1733921100000|2024-12-11 12:45:00|8515.9|8490.9|8516|8491|8516|8491|8515.7|8490.7|10
1733921400000|2024-12-11 12:50:00|8515.9|8490.9|8515.9|8490.9|8516|8491|8515.9|8490.9|9
1733921700000|2024-12-11 12:55:00|8516|8491|8516.4|8491.4|8516.4|8491.4|8515.9|8490.9|9
1733922000000|2024-12-11 13:00:00|8516.5|8491.5|8517.3|8492.3|8517.3|8492.3|8516.4|8491.4|13
1733922300000|2024-12-11 13:05:00|8517.1|8492.1|8517.2|8492.2|8517.3|8492.3|8517.1|8492.1|6
1733922600000|2024-12-11 13:10:00|8517.3|8492.3|8517.7|8492.7|8518|8493|8517.3|8492.3|14
1733922900000|2024-12-11 13:15:00|8517.6|8492.6|8518.4|8493.4|8518.5|8493.5|8517.5|8492.5|19
1733923200000|2024-12-11 13:20:00|8518.3|8493.3|8517.9|8492.9|8518.4|8493.4|8517.7|8492.7|25
1733923500000|2024-12-11 13:25:00|8518|8493|8518.1|8493.1|8518.5|8493.5|8517.3|8492.3|43
1733923800000|2024-12-11 13:30:00|8517.6|8492.6|8517.1|8492.1|8518.2|8493.2|8516.5|8491.5|99
1733924100000|2024-12-11 13:35:00|8517.2|8492.2|8517.1|8492.1|8518|8493|8516.3|8491.3|59
1733924400000|2024-12-11 13:40:00|8517|8492|8515.8|8490.8|8517.1|8492.1|8515.6|8490.6|34
1733924700000|2024-12-11 13:45:00|8515.9|8490.9|8515.1|8490.1|8515.9|8490.9|8515|8490|34
1733925000000|2024-12-11 13:50:00|8515.4|8490.4|8516.3|8491.3|8516.3|8491.3|8515.1|8490.1|40
1733925300000|2024-12-11 13:55:00|8516.4|8491.4|8516.3|8491.3|8516.7|8491.7|8516.3|8491.3|23
1733925600000|2024-12-11 14:00:00|8516|8491|8516|8491|8516.1|8491.1|8515.9|8490.9|5
1733925900000|2024-12-11 14:05:00|8516.1|8491.1|8516.3|8491.3|8516.3|8491.3|8515.9|8490.9|17
1733926200000|2024-12-11 14:10:00|8516.2|8491.2|8515|8490|8516.2|8491.2|8515|8490|35
1733926500000|2024-12-11 14:15:00|8514.8|8489.8|8515|8490|8515|8490|8514.7|8489.7|6
1733926800000|2024-12-11 14:20:00|8515.1|8490.1|8514.9|8489.9|8515.2|8490.2|8514.9|8489.9|7
1733927100000|2024-12-11 14:25:00|8515|8490|8515|8490|8515|8490|8515|8490|1
1733927400000|2024-12-11 14:30:00|8515.1|8490.1|8514.9|8489.9|8515.5|8490.5|8514.8|8489.8|22
1733927700000|2024-12-11 14:35:00|8515|8490|8515.3|8490.3|8515.4|8490.4|8514.9|8489.9|36
1733928000000|2024-12-11 14:40:00|8515.2|8490.2|8515.3|8490.3|8515.4|8490.4|8515.2|8490.2|18
1733928300000|2024-12-11 14:45:00|8515.4|8490.4|8515.4|8490.4|8515.8|8490.8|8515.3|8490.3|11
1733928600000|2024-12-11 14:50:00|8515.6|8490.6|8516.3|8491.3|8516.5|8491.5|8515.4|8490.4|18
1733928900000|2024-12-11 14:55:00|8516.2|8491.2|8515.8|8490.8|8516.2|8491.2|8515.8|8490.8|10
1733929200000|2024-12-11 15:00:00|8515.9|8490.9|8515.8|8490.8|8516.3|8491.3|8515.8|8490.8|15
1733929500000|2024-12-11 15:05:00|8515.9|8490.9|8515.4|8490.4|8516|8491|8515.2|8490.2|15
1733929800000|2024-12-11 15:10:00|8515.3|8490.3|8514.7|8489.7|8515.3|8490.3|8514.6|8489.6|46
1733930100000|2024-12-11 15:15:00|8514.6|8489.6|8515.3|8490.3|8515.6|8490.6|8514.5|8489.5|44
1733930400000|2024-12-11 15:20:00|8515.1|8490.1|8514.8|8489.8|8515.5|8490.5|8514.8|8489.8|19
1733930700000|2024-12-11 15:25:00|8514.7|8489.7|8515.5|8490.5|8515.6|8490.6|8514.7|8489.7|33
1733931000000|2024-12-11 15:30:00|8515.7|8490.7|8516.2|8491.2|8516.4|8491.4|8515.7|8490.7|23
1733931300000|2024-12-11 15:35:00|8516.4|8491.4|8516.3|8491.3|8516.8|8491.8|8515.8|8490.8|45
1733931600000|2024-12-11 15:40:00|8516.4|8491.4|8516.3|8491.3|8517.2|8492.2|8516.2|8491.2|42
1733931900000|2024-12-11 15:45:00|8516.4|8491.4|8516.1|8491.1|8516.5|8491.5|8516|8491|34
1733932200000|2024-12-11 15:50:00|8516|8491|8515.9|8490.9|8516.2|8491.2|8515.9|8490.9|18
1733932500000|2024-12-11 15:55:00|8516|8491|8515.7|8490.7|8516|8491|8515.5|8490.5|58
1733932800000|2024-12-11 16:00:00|8515.6|8490.6|8515.6|8490.6|8515.9|8490.9|8515.3|8490.3|76
1733933100000|2024-12-11 16:05:00|8515.7|8490.7|8515.7|8490.7|8515.7|8490.7|8515.5|8490.5|57
1733933400000|2024-12-11 16:10:00|8515.6|8490.6|8515.6|8490.6|8516.2|8491.2|8515.3|8490.3|51
1733933700000|2024-12-11 16:15:00|8515.5|8490.5|8515.9|8490.9|8515.9|8490.9|8515.5|8490.5|10
1733934000000|2024-12-11 16:20:00|8515.8|8490.8|8515.7|8490.7|8515.9|8490.9|8515.7|8490.7|6
1733934300000|2024-12-11 16:25:00|8515.6|8490.6|8515.4|8490.4|8515.9|8490.9|8515.3|8490.3|18
1733934600000|2024-12-11 16:30:00|8515.1|8490.1|8514.6|8489.6|8515.1|8490.1|8514.2|8489.2|30
1733934900000|2024-12-11 16:35:00|8514.5|8489.5|8514.5|8489.5|8514.7|8489.7|8514.5|8489.5|42
1733935200000|2024-12-11 16:40:00|8514.6|8489.6|8515.5|8490.5|8515.5|8490.5|8514.5|8489.5|36
1733935500000|2024-12-11 16:45:00|8515.6|8490.6|8515|8490|8516|8491|8514.8|8489.8|29
1733935800000|2024-12-11 16:50:00|8514.7|8489.7|8515.1|8490.1|8515.1|8490.1|8514.7|8489.7|25
1733936100000|2024-12-11 16:55:00|8515|8490|8515.1|8490.1|8515.3|8490.3|8515|8490|11
1733936400000|2024-12-11 17:00:00|8515.3|8490.3|8515|8490|8515.4|8490.4|8515|8490|7
1733936700000|2024-12-11 17:05:00|8515.2|8490.2|8516.5|8491.5|8516.5|8491.5|8515.2|8490.2|13
1733937300000|2024-12-11 17:15:00|8516.6|8491.6|8516.5|8491.5|8516.7|8491.7|8516.5|8491.5|16
1733937600000|2024-12-11 17:20:00|8516.6|8491.6|8516.5|8491.5|8516.6|8491.6|8516.5|8491.5|4
1733937900000|2024-12-11 17:25:00|8516.7|8491.7|8517.2|8492.2|8517.3|8492.3|8516.7|8491.7|12
1733938200000|2024-12-11 17:30:00|8517.1|8492.1|8517.1|8492.1|8517.2|8492.2|8516.9|8491.9|11
1733938500000|2024-12-11 17:35:00|8516.9|8491.9|8517|8492|8517|8492|8516.7|8491.7|23
1733938800000|2024-12-11 17:40:00|8516.6|8491.6|8515.7|8490.7|8516.6|8491.6|8515.4|8490.4|39
1733939100000|2024-12-11 17:45:00|8515.8|8490.8|8515.9|8490.9|8515.9|8490.9|8515.7|8490.7|12
1733939400000|2024-12-11 17:50:00|8516|8491|8516|8491|8516.1|8491.1|8515.9|8490.9|13
1733939700000|2024-12-11 17:55:00|8516.1|8491.1|8516.8|8491.8|8516.8|8491.8|8516|8491|13
1733940000000|2024-12-11 18:00:00|8516.7|8491.7|8517.1|8492.1|8517.3|8492.3|8516.7|8491.7|25
1733940300000|2024-12-11 18:05:00|8517|8492|8516.7|8491.7|8517.1|8492.1|8516.7|8491.7|13
1733940600000|2024-12-11 18:10:00|8516.6|8491.6|8516.5|8491.5|8516.7|8491.7|8516.2|8491.2|11
1733940900000|2024-12-11 18:15:00|8516.6|8491.6|8516.7|8491.7|8516.7|8491.7|8516.6|8491.6|2
1733941200000|2024-12-11 18:20:00|8516.6|8491.6|8516.5|8491.5|8516.7|8491.7|8516.5|8491.5|35
1733941500000|2024-12-11 18:25:00|8516.6|8491.6|8516.6|8491.6|8516.6|8491.6|8516.5|8491.5|7
1733941800000|2024-12-11 18:30:00|8516.7|8491.7|8516.5|8491.5|8516.8|8491.8|8516.5|8491.5|11
1733942100000|2024-12-11 18:35:00|8516.4|8491.4|8516.6|8491.6|8516.6|8491.6|8516.4|8491.4|3
1733942400000|2024-12-11 18:40:00|8516.5|8491.5|8516.7|8491.7|8516.8|8491.8|8516.5|8491.5|4
1733942700000|2024-12-11 18:45:00|8516.6|8491.6|8517.3|8492.3|8517.4|8492.4|8516.6|8491.6|13
1733943300000|2024-12-11 18:55:00|8517.4|8492.4|8517.4|8492.4|8517.5|8492.5|8517.4|8492.4|5
1733943600000|2024-12-11 19:00:00|8517.5|8492.5|8517.4|8492.4|8517.5|8492.5|8517.4|8492.4|14
1733943900000|2024-12-11 19:05:00|8517.5|8492.5|8517.5|8492.5|8517.5|8492.5|8517.4|8492.4|13
1733944200000|2024-12-11 19:10:00|8517.4|8492.4|8517.4|8492.4|8517.5|8492.5|8517.4|8492.4|15
1733944500000|2024-12-11 19:15:00|8517.5|8492.5|8517.4|8492.4|8517.8|8492.8|8517.4|8492.4|18
1733944800000|2024-12-11 19:20:00|8517.5|8492.5|8517.4|8492.4|8517.5|8492.5|8517.4|8492.4|18
1733945100000|2024-12-11 19:25:00|8517.5|8492.5|8517.1|8492.1|8517.5|8492.5|8517.1|8492.1|23
1733945400000|2024-12-11 19:30:00|8517.2|8492.2|8517.3|8492.3|8517.3|8492.3|8517.1|8492.1|7
1733946600000|2024-12-11 19:50:00|8517.4|8492.4|8517.4|8492.4|8517.6|8492.6|8517.4|8492.4|3
1733947200000|2024-12-11 20:00:00|8517.5|8492.5|8517.5|8492.5|8517.8|8492.8|8517.5|8492.5|9
1733947800000|2024-12-11 20:10:00|8517.7|8492.7|8517.5|8492.5|8517.7|8492.7|8517.5|8492.5|8
1733948100000|2024-12-11 20:15:00|8517.7|8492.7|8517.4|8492.4|8517.7|8492.7|8517.4|8492.4|3
1733948400000|2024-12-11 20:20:00|8517.5|8492.5|8517.5|8492.5|8517.6|8492.6|8517.4|8492.4|4
1733949000000|2024-12-11 20:30:00|8517.4|8492.4|8517.6|8492.6|8517.6|8492.6|8517.4|8492.4|2
1733949300000|2024-12-11 20:35:00|8517.5|8492.5|8517.5|8492.5|8517.5|8492.5|8517.5|8492.5|1
1733950500000|2024-12-11 20:55:00|8518.5|8493.5|8517.5|8492.5|8518.5|8493.5|8517.5|8492.5|3
1733950800000|2024-12-11 21:00:00|8517.3|8492.3|8517.5|8492.5|8517.7|8492.7|8517.3|8492.3|4
1733952000000|2024-12-11 21:20:00|8518.1|8493.1|8518.6|8493.6|8518.6|8493.6|8518.1|8493.1|4
1733952300000|2024-12-11 21:25:00|8518.4|8493.4|8517.1|8492.1|8518.4|8493.4|8517.1|8492.1|3
1733953800000|2024-12-11 21:50:00|8518.1|8493.1|8518.1|8493.1|8518.1|8493.1|8518.1|8493.1|1
1733968800000|2024-12-12 02:00:00|8518.3|8493.3|8518.3|8493.3|8518.3|8493.3|8518.3|8493.3|1
1733969400000|2024-12-12 02:10:00|8518.6|8493.6|8518.8|8493.8|8518.8|8493.8|8518.6|8493.6|2
1733970000000|2024-12-12 02:20:00|8519.2|8494.2|8519.3|8494.3|8519.3|8494.3|8519.2|8494.2|2
1733970300000|2024-12-12 02:25:00|8519|8494|8518.7|8493.7|8519|8494|8518.5|8493.5|9
1733970900000|2024-12-12 02:35:00|8519.1|8494.1|8519.1|8494.1|8519.1|8494.1|8518.9|8493.9|6
1733971200000|2024-12-12 02:40:00|8518.9|8493.9|8519.1|8494.1|8519.1|8494.1|8518.7|8493.7|9
1733971500000|2024-12-12 02:45:00|8518.9|8493.9|8518.6|8493.6|8518.9|8493.9|8518.6|8493.6|3
1733972100000|2024-12-12 02:55:00|8518.5|8493.5|8518.5|8493.5|8518.6|8493.6|8518.5|8493.5|3
1733972400000|2024-12-12 03:00:00|8518.6|8493.6|8518.8|8493.8|8519|8494|8518.5|8493.5|6
1733973000000|2024-12-12 03:10:00|8518.7|8493.7|8513.8|8498.8|8518.7|8498.8|8513.8|8493.7|2
1733973600000|2024-12-12 03:20:00|8514|8499|8514|8499|8514|8499|8513.9|8498.9|7
1733973900000|2024-12-12 03:25:00|8513.8|8498.8|8513.8|8498.8|8514|8499|8513.8|8498.8|7
1733974200000|2024-12-12 03:30:00|8513.9|8498.9|8514.1|8499.1|8514.5|8499.5|8513.8|8498.8|15
1733974500000|2024-12-12 03:35:00|8514|8499|8514|8499|8519.5|8499.6|8513.8|8493.8|23
1733974800000|2024-12-12 03:40:00|8514.2|8499.2|8514.2|8499.2|8519.1|8499.2|8513.8|8494|23
1733975100000|2024-12-12 03:45:00|8514.3|8499.3|8514.2|8499.2|8514.3|8499.3|8514.2|8499.2|6
1733975400000|2024-12-12 03:50:00|8514.3|8499.3|8514.2|8499.2|8514.3|8499.3|8514.2|8499.2|4
1733975700000|2024-12-12 03:55:00|8514.3|8499.3|8519.5|8494.5|8519.5|8499.8|8513.8|8493.9|19
1733976000000|2024-12-12 04:00:00|8519.6|8494.6|8515.6|8500.6|8519.8|8500.7|8514.8|8494.6|16
1733976300000|2024-12-12 04:05:00|8516|8501|8515|8500|8520.2|8501.3|8514.6|8494.7|29
1733976600000|2024-12-12 04:10:00|8515.2|8500.2|8515.8|8500.8|8520.4|8501|8515.2|8495|25
1733976900000|2024-12-12 04:15:00|8515.9|8500.9|8521.2|8496.2|8521.3|8500.9|8515.5|8495.6|27
1733977200000|2024-12-12 04:20:00|8521.3|8496.3|8521.8|8496.8|8522.1|8497.1|8521.2|8496.2|20
1733977500000|2024-12-12 04:25:00|8522|8497|8516.8|8501.8|8522|8501.8|8516.8|8496.5|8
1733977800000|2024-12-12 04:30:00|8516.9|8501.9|8520.8|8495.8|8521.8|8502|8516.8|8495.5|79
1733978100000|2024-12-12 04:35:00|8520.9|8495.9|8521.3|8496.3|8521.3|8496.3|8520.9|8495.9|7
1733978400000|2024-12-12 04:40:00|8521.4|8496.4|8521.3|8496.3|8521.8|8496.8|8521.2|8496.2|14
1733978700000|2024-12-12 04:45:00|8521.2|8496.2|8521.2|8496.2|8521.2|8496.2|8521|8496|6
1733979000000|2024-12-12 04:50:00|8521.1|8496.1|8521|8496|8521.5|8496.5|8521|8496|23
1733979300000|2024-12-12 04:55:00|8521.1|8496.1|8520.6|8495.6|8521.1|8496.1|8520.6|8495.6|8
1733979600000|2024-12-12 05:00:00|8520.7|8495.7|8521|8496|8521|8496|8520.6|8495.6|13
1733979900000|2024-12-12 05:05:00|8520.9|8495.9|8516.2|8501.2|8521.4|8501.4|8516.2|8495.9|17
1733980200000|2024-12-12 05:10:00|8516.1|8501.1|8516|8501|8516.1|8501.1|8515.9|8500.9|4
1733980500000|2024-12-12 05:15:00|8521|8496|8516|8501|8521|8501|8515.9|8496|3
1733980800000|2024-12-12 05:20:00|8515.8|8500.8|8515.2|8500.2|8520.9|8501.1|8515.2|8495.8|35
1733981100000|2024-12-12 05:25:00|8515.3|8500.3|8515.3|8500.3|8515.4|8500.4|8515.2|8500.2|31
1733981400000|2024-12-12 05:30:00|8515.4|8500.4|8520.2|8495.2|8520.5|8500.5|8515.2|8495.2|47
1733981700000|2024-12-12 05:35:00|8520.3|8495.3|8520.2|8495.2|8520.3|8495.3|8520|8495|20
1733982000000|2024-12-12 05:40:00|8520.1|8495.1|8515.2|8500.2|8520.3|8500.2|8515.2|8495.1|6
1733982300000|2024-12-12 05:45:00|8515.3|8500.3|8515.1|8500.1|8515.3|8500.3|8514.9|8499.9|26
1733982600000|2024-12-12 05:50:00|8515.2|8500.2|8515.2|8500.2|8515.2|8500.2|8515.1|8500.1|7
1733982900000|2024-12-12 05:55:00|8515.1|8500.1|8520.2|8495.2|8520.2|8500.2|8515.1|8495.2|3
1733983200000|2024-12-12 06:00:00|8520.3|8495.3|8519.1|8494.1|8520.6|8500.5|8514.8|8493.9|88
1733983500000|2024-12-12 06:05:00|8519.2|8494.2|8519.3|8494.3|8519.6|8494.6|8519.1|8494.1|25
1733983800000|2024-12-12 06:10:00|8519.5|8494.5|8520.2|8495.2|8520.2|8495.2|8519.5|8494.5|11
1733984100000|2024-12-12 06:15:00|8520.1|8495.1|8520.5|8495.5|8520.6|8495.6|8520.1|8495.1|14
1733984400000|2024-12-12 06:20:00|8520.4|8495.4|8520.6|8495.6|8520.6|8495.6|8520.3|8495.3|13
1733984700000|2024-12-12 06:25:00|8515.5|8500.5|8514.8|8499.8|8520.6|8500.8|8514.8|8494.4|41
1733985000000|2024-12-12 06:30:00|8514.6|8499.6|8514.8|8499.8|8519.6|8499.8|8514.3|8494.5|22
1733985300000|2024-12-12 06:35:00|8515|8500|8515.2|8500.2|8520.1|8500.3|8514.8|8495|17
1733985600000|2024-12-12 06:40:00|8515.1|8500.1|8514.8|8499.8|8515.1|8500.1|8514.8|8499.8|6
1733985900000|2024-12-12 06:45:00|8514.7|8499.7|8514.6|8499.6|8519.5|8499.8|8514.6|8494.5|7
1733986500000|2024-12-12 06:55:00|8514.4|8499.4|8514.4|8499.4|8514.4|8499.4|8514.4|8499.4|1
1733986800000|2024-12-12 07:00:00|8514.3|8499.3|8514.4|8499.4|8514.4|8499.4|8514.3|8499.3|2
1733987100000|2024-12-12 07:05:00|8519.4|8494.4|8519.2|8494.2|8519.5|8494.5|8519.1|8494.1|17
1733987400000|2024-12-12 07:10:00|8519|8494|8513.8|8498.8|8519|8498.8|8513.6|8493.7|21
1733987700000|2024-12-12 07:15:00|8513.7|8498.7|8518.4|8493.4|8518.6|8498.8|8512.6|8492.9|50
1733988000000|2024-12-12 07:20:00|8518.5|8493.5|8513|8498|8518.5|8498.2|8513|8493.2|7
1733988600000|2024-12-12 07:30:00|8517.9|8492.9|8512.9|8497.9|8518.2|8498.2|8512.8|8492.9|11
1733988900000|2024-12-12 07:35:00|8512.8|8497.8|8512.9|8497.9|8513.2|8498.2|8512.8|8497.8|9
1733989200000|2024-12-12 07:40:00|8512.8|8497.8|8512.9|8497.9|8513|8498|8512.6|8497.6|16
1733989500000|2024-12-12 07:45:00|8513|8498|8511.8|8496.8|8513|8498|8511.7|8496.7|23
1733989800000|2024-12-12 07:50:00|8511.6|8496.6|8511.3|8496.3|8511.6|8496.6|8511.3|8496.3|8
1733990100000|2024-12-12 07:55:00|8511.4|8496.4|8510.9|8495.9|8511.4|8496.4|8510.8|8495.8|68
1733990400000|2024-12-12 08:00:00|8511|8496|8512|8497|8517.2|8497.2|8510.9|8491.3|33
1733990700000|2024-12-12 08:05:00|8517.1|8492.1|8512.2|8497.2|8517.3|8497.5|8512|8492|62
1733991000000|2024-12-12 08:10:00|8512.3|8497.3|8512.3|8497.3|8512.4|8497.4|8512.2|8497.2|61
1733991300000|2024-12-12 08:15:00|8512.2|8497.2|8518.3|8493.3|8518.3|8498.3|8512.2|8493.2|18
1733991600000|2024-12-12 08:20:00|8518.4|8493.4|8513.4|8498.4|8518.4|8498.4|8513.3|8493.3|8
1733991900000|2024-12-12 08:25:00|8513.5|8498.5|8518.3|8493.3|8518.3|8498.5|8513.3|8493.2|10
1733992200000|2024-12-12 08:30:00|8518.2|8493.2|8518.3|8493.3|8518.8|8493.8|8518.2|8493.2|26
1733992500000|2024-12-12 08:35:00|8518.2|8493.2|8517.9|8492.9|8518.2|8493.2|8517.8|8492.8|6
1733992800000|2024-12-12 08:40:00|8517.8|8492.8|8517.8|8492.8|8517.9|8492.9|8517.8|8492.8|5
1733993100000|2024-12-12 08:45:00|8517.7|8492.7|8517.8|8492.8|8517.8|8492.8|8517.2|8492.2|24
1733993400000|2024-12-12 08:50:00|8517.7|8492.7|8517.2|8492.2|8517.7|8492.7|8517|8492|10
1733993700000|2024-12-12 08:55:00|8517|8492|8517|8492|8517.2|8492.2|8517|8492|5
1733994000000|2024-12-12 09:00:00|8516.9|8491.9|8517.1|8492.1|8517.1|8492.1|8516.8|8491.8|9
1733994300000|2024-12-12 09:05:00|8517|8492|8517.2|8492.2|8517.3|8492.3|8517|8492|5
1733994600000|2024-12-12 09:10:00|8517.6|8492.6|8517|8492|8517.8|8492.8|8516.8|8491.8|78
1733994900000|2024-12-12 09:15:00|8516.9|8491.9|8517|8492|8517|8492|8516.8|8491.8|60
1733995200000|2024-12-12 09:20:00|8516.9|8491.9|8516.8|8491.8|8517|8492|8516.8|8491.8|28
1733995500000|2024-12-12 09:25:00|8516.9|8491.9|8516.8|8491.8|8517.2|8492.2|8516.8|8491.8|12
1733995800000|2024-12-12 09:30:00|8516.9|8491.9|8517|8492|8517|8492|8516.8|8491.8|10
1733996100000|2024-12-12 09:35:00|8516.9|8491.9|8517.2|8492.2|8517.2|8492.2|8516.7|8491.7|21
1733996400000|2024-12-12 09:40:00|8517|8492|8516.8|8491.8|8517|8492|8516.8|8491.8|6
1733996700000|2024-12-12 09:45:00|8517.1|8492.1|8517.8|8492.8|8517.8|8492.8|8517.1|8492.1|6
1733997000000|2024-12-12 09:50:00|8517.7|8492.7|8517.8|8492.8|8518|8493|8517.3|8492.3|13
1733997300000|2024-12-12 09:55:00|8517.7|8492.7|8517.9|8492.9|8517.9|8492.9|8517.2|8492.2|32
1733997600000|2024-12-12 10:00:00|8517.8|8492.8|8518.3|8493.3|8518.5|8493.5|8517.8|8492.8|13
1733997900000|2024-12-12 10:05:00|8518.2|8493.2|8518.2|8493.2|8518.2|8493.2|8518.2|8493.2|1
1733998500000|2024-12-12 10:15:00|8518.3|8493.3|8518.2|8493.2|8518.3|8493.3|8518.1|8493.1|14
1733998800000|2024-12-12 10:20:00|8518.1|8493.1|8518.2|8493.2|8518.6|8493.6|8518|8493|20
1733999100000|2024-12-12 10:25:00|8518.3|8493.3|8518.8|8493.8|8518.8|8493.8|8518.2|8493.2|11
1733999400000|2024-12-12 10:30:00|8518.7|8493.7|8519.2|8494.2|8519.3|8494.3|8518.4|8493.4|20
1733999700000|2024-12-12 10:35:00|8519.3|8494.3|8519.3|8494.3|8519.3|8494.3|8519.2|8494.2|21
1734000000000|2024-12-12 10:40:00|8519.4|8494.4|8519.3|8494.3|8519.4|8494.4|8519.3|8494.3|2
1734000300000|2024-12-12 10:45:00|8519.4|8494.4|8519.4|8494.4|8519.4|8494.4|8519.4|8494.4|1
1734000600000|2024-12-12 10:50:00|8519.5|8494.5|8519.7|8494.7|8520.2|8495.2|8519.4|8494.4|14
1734000900000|2024-12-12 10:55:00|8519.6|8494.6|8519.5|8494.5|8519.8|8494.8|8519.3|8494.3|19
1734001200000|2024-12-12 11:00:00|8519.4|8494.4|8518.6|8493.6|8519.4|8494.4|8518.6|8493.6|14
1734001500000|2024-12-12 11:05:00|8518.8|8493.8|8518.9|8493.9|8519.3|8494.3|8518.6|8493.6|21
1734001800000|2024-12-12 11:10:00|8519|8494|8519.6|8494.6|8519.6|8494.6|8519|8494|8
1734002100000|2024-12-12 11:15:00|8519.5|8494.5|8519|8494|8519.5|8494.5|8519|8494|7
1734002400000|2024-12-12 11:20:00|8518.9|8493.9|8518.9|8493.9|8518.9|8493.9|8518.9|8493.9|1
1734003000000|2024-12-12 11:30:00|8518.8|8493.8|8518.8|8493.8|8518.8|8493.8|8518.8|8493.8|1
1734003300000|2024-12-12 11:35:00|8518.6|8493.6|8518.9|8493.9|8518.9|8493.9|8518.6|8493.6|3
1734003600000|2024-12-12 11:40:00|8518.8|8493.8|8518.2|8493.2|8518.8|8493.8|8517.8|8492.8|16
1734003900000|2024-12-12 11:45:00|8518.3|8493.3|8518.4|8493.4|8519|8494|8518.1|8493.1|12
1734004200000|2024-12-12 11:50:00|8518.5|8493.5|8518.3|8493.3|8518.9|8493.9|8518|8493|25
1734004500000|2024-12-12 11:55:00|8518.2|8493.2|8518.2|8493.2|8518.2|8493.2|8518.2|8493.2|1
1734004800000|2024-12-12 12:00:00|8518.1|8493.1|8518.1|8493.1|8518.3|8493.3|8518.1|8493.1|3
1734005100000|2024-12-12 12:05:00|8518.2|8493.2|8518.1|8493.1|8518.2|8493.2|8518.1|8493.1|2
1734005400000|2024-12-12 12:10:00|8518.2|8493.2|8518.6|8493.6|8518.6|8493.6|8518.2|8493.2|4
1734005700000|2024-12-12 12:15:00|8518.5|8493.5|8518.6|8493.6|8518.6|8493.6|8518.5|8493.5|2
1734006300000|2024-12-12 12:25:00|8518.5|8493.5|8518.5|8493.5|8518.6|8493.6|8518.5|8493.5|3
1734006600000|2024-12-12 12:30:00|8518.6|8493.6|8518.8|8493.8|8519|8494|8518.5|8493.5|14
1734006900000|2024-12-12 12:35:00|8518.7|8493.7|8518.9|8493.9|8518.9|8493.9|8518.4|8493.4|10
1734007200000|2024-12-12 12:40:00|8518.8|8493.8|8518.9|8493.9|8518.9|8493.9|8518.8|8493.8|2
1734007500000|2024-12-12 12:45:00|8518.8|8493.8|8518.2|8493.2|8518.8|8493.8|8518.2|8493.2|5
1734007800000|2024-12-12 12:50:00|8518.3|8493.3|8518.2|8493.2|8518.3|8493.3|8518.2|8493.2|2
1734008100000|2024-12-12 12:55:00|8518.4|8493.4|8518.4|8493.4|8518.5|8493.5|8518.3|8493.3|7
1734008400000|2024-12-12 13:00:00|8518.5|8493.5|8518.4|8493.4|8518.5|8493.5|8518.4|8493.4|6
1734008700000|2024-12-12 13:05:00|8518.6|8493.6|8518.4|8493.4|8518.7|8493.7|8518.4|8493.4|4
1734009000000|2024-12-12 13:10:00|8518.6|8493.6|8518.9|8493.9|8519.2|8494.2|8518.6|8493.6|13
1734009300000|2024-12-12 13:15:00|8518.8|8493.8|8518.9|8493.9|8519.2|8494.2|8518.8|8493.8|21
1734009600000|2024-12-12 13:20:00|8518.7|8493.7|8518.2|8493.2|8518.8|8493.8|8518.1|8493.1|7
1734009900000|2024-12-12 13:25:00|8518.1|8493.1|8517.8|8492.8|8518.4|8493.4|8517.7|8492.7|38
1734010200000|2024-12-12 13:30:00|8518|8493|8517.9|8492.9|8518|8493|8517.2|8492.2|50
1734010500000|2024-12-12 13:35:00|8517.8|8492.8|8517.7|8492.7|8518.2|8493.2|8517.7|8492.7|33
1734010800000|2024-12-12 13:40:00|8517.8|8492.8|8517.4|8492.4|8517.8|8492.8|8517.3|8492.3|7
1734011100000|2024-12-12 13:45:00|8517.5|8492.5|8517.3|8492.3|8517.8|8492.8|8517.3|8492.3|16
1734011400000|2024-12-12 13:50:00|8517.4|8492.4|8517.4|8492.4|8517.5|8492.5|8517.3|8492.3|15
1734011700000|2024-12-12 13:55:00|8517.5|8492.5|8517.3|8492.3|8517.5|8492.5|8517.3|8492.3|12
1734012000000|2024-12-12 14:00:00|8517|8492|8517|8492|8517.1|8492.1|8516.8|8491.8|20
1734012300000|2024-12-12 14:05:00|8516.9|8491.9|8516.5|8491.5|8517.4|8492.4|8516.1|8491.1|69
1734012600000|2024-12-12 14:10:00|8516.4|8491.4|8517.2|8492.2|8517.3|8492.3|8516.3|8491.3|46
1734012900000|2024-12-12 14:15:00|8517|8492|8517.3|8492.3|8517.4|8492.4|8516.8|8491.8|25
1734013200000|2024-12-12 14:20:00|8517.2|8492.2|8516.7|8491.7|8517.4|8492.4|8516.7|8491.7|16
1734013500000|2024-12-12 14:25:00|8516.8|8491.8|8516.8|8491.8|8517|8492|8516.1|8491.1|28
1734013800000|2024-12-12 14:30:00|8516.9|8491.9|8517|8492|8517|8492|8516.5|8491.5|21
1734014100000|2024-12-12 14:35:00|8516.9|8491.9|8517|8492|8517.2|8492.2|8516.8|8491.8|25
1734014400000|2024-12-12 14:40:00|8516.8|8491.8|8516.8|8491.8|8516.9|8491.9|8516.8|8491.8|3
1734014700000|2024-12-12 14:45:00|8516.7|8491.7|8516.1|8491.1|8516.8|8491.8|8516|8491|13
1734015000000|2024-12-12 14:50:00|8516|8491|8516.2|8491.2|8516.2|8491.2|8515.6|8490.6|16
1734015300000|2024-12-12 14:55:00|8516.3|8491.3|8516|8491|8516.3|8491.3|8516|8491|3
1734015600000|2024-12-12 15:00:00|8516.1|8491.1|8516.1|8491.1|8516.2|8491.2|8516|8491|41
1734015900000|2024-12-12 15:05:00|8516|8491|8516.6|8491.6|8516.6|8491.6|8516|8491|29
1734016200000|2024-12-12 15:10:00|8516.4|8491.4|8516.6|8491.6|8516.8|8491.8|8516.4|8491.4|38
1734016500000|2024-12-12 15:15:00|8516.7|8491.7|8516.7|8491.7|8516.8|8491.8|8516.4|8491.4|8
1734016800000|2024-12-12 15:20:00|8516.6|8491.6|8516.5|8491.5|8516.7|8491.7|8516.3|8491.3|28
1734017100000|2024-12-12 15:25:00|8516.6|8491.6|8516.6|8491.6|8516.6|8491.6|8516.3|8491.3|11
1734017400000|2024-12-12 15:30:00|8516.7|8491.7|8516.9|8491.9|8516.9|8491.9|8516.7|8491.7|14
1734017700000|2024-12-12 15:35:00|8516.7|8491.7|8517.2|8492.2|8517.4|8492.4|8516.6|8491.6|32
1734018000000|2024-12-12 15:40:00|8517.3|8492.3|8517.4|8492.4|8517.4|8492.4|8517|8492|27
1734018300000|2024-12-12 15:45:00|8517.3|8492.3|8517.4|8492.4|8517.6|8492.6|8517.2|8492.2|13
1734018600000|2024-12-12 15:50:00|8517.6|8492.6|8517.8|8492.8|8518.1|8493.1|8517.6|8492.6|42
1734018900000|2024-12-12 15:55:00|8517.7|8492.7|8517.2|8492.2|8517.7|8492.7|8517.1|8492.1|19
1734019200000|2024-12-12 16:00:00|8517.1|8492.1|8517.1|8492.1|8517.3|8492.3|8517.1|8492.1|11
1734019500000|2024-12-12 16:05:00|8517|8492|8517.1|8492.1|8517.1|8492.1|8517|8492|16
1734019800000|2024-12-12 16:10:00|8517.2|8492.2|8517|8492|8517.2|8492.2|8516.9|8491.9|19
1734020100000|2024-12-12 16:15:00|8516.9|8491.9|8516.9|8491.9|8516.9|8491.9|8516.9|8491.9|1
1734020700000|2024-12-12 16:25:00|8516.8|8491.8|8516.8|8491.8|8516.9|8491.9|8516.8|8491.8|7
1734021000000|2024-12-12 16:30:00|8516.9|8491.9|8516.5|8491.5|8516.9|8491.9|8516.4|8491.4|8
1734021300000|2024-12-12 16:35:00|8516.4|8491.4|8515.9|8490.9|8516.5|8491.5|8515.9|8490.9|41
1734021600000|2024-12-12 16:40:00|8515.7|8490.7|8515.8|8490.8|8515.8|8490.8|8515.6|8490.6|5
1734022200000|2024-12-12 16:50:00|8515.6|8490.6|8515.4|8490.4|8515.6|8490.6|8515.2|8490.2|7
1734022500000|2024-12-12 16:55:00|8515.3|8490.3|8515.3|8490.3|8515.5|8490.5|8515.3|8490.3|13
1734022800000|2024-12-12 17:00:00|8515|8490|8514.1|8489.1|8515.2|8490.2|8514.1|8489.1|30
1734023100000|2024-12-12 17:05:00|8514|8489|8514.1|8489.1|8514.4|8489.4|8514|8489|16
1734023400000|2024-12-12 17:10:00|8514.2|8489.2|8513.9|8488.9|8514.8|8489.8|8513.9|8488.9|25
1734023700000|2024-12-12 17:15:00|8514|8489|8514.4|8489.4|8514.5|8489.5|8513.8|8488.8|34
1734024000000|2024-12-12 17:20:00|8514.3|8489.3|8514.3|8489.3|8514.6|8489.6|8514.2|8489.2|28
1734024300000|2024-12-12 17:25:00|8514.4|8489.4|8514.7|8489.7|8515|8490|8514.4|8489.4|11
1734024600000|2024-12-12 17:30:00|8514.9|8489.9|8514.5|8489.5|8514.9|8489.9|8514.5|8489.5|7
1734024900000|2024-12-12 17:35:00|8514.7|8489.7|8514.8|8489.8|8514.8|8489.8|8514.5|8489.5|8
1734025200000|2024-12-12 17:40:00|8515|8490|8514.8|8489.8|8515.1|8490.1|8514.7|8489.7|7
1734026100000|2024-12-12 17:55:00|8514.7|8489.7|8514.9|8489.9|8514.9|8489.9|8514.7|8489.7|2
1734026400000|2024-12-12 18:00:00|8514.7|8489.7|8514.8|8489.8|8514.8|8489.8|8514.7|8489.7|2
1734026700000|2024-12-12 18:05:00|8514.7|8489.7|8514.8|8489.8|8514.8|8489.8|8514.7|8489.7|2
1734027000000|2024-12-12 18:10:00|8514.5|8489.5|8514.7|8489.7|8514.8|8489.8|8514.5|8489.5|19
1734027300000|2024-12-12 18:15:00|8514.6|8489.6|8514.3|8489.3|8514.7|8489.7|8514.3|8489.3|18
1734027600000|2024-12-12 18:20:00|8514.4|8489.4|8514.6|8489.6|8514.6|8489.6|8514.3|8489.3|27
1734027900000|2024-12-12 18:25:00|8514.5|8489.5|8514.7|8489.7|8514.7|8489.7|8514.4|8489.4|19
1734028200000|2024-12-12 18:30:00|8514.6|8489.6|8514.7|8489.7|8514.8|8489.8|8514.6|8489.6|14
1734028500000|2024-12-12 18:35:00|8514.6|8489.6|8514.7|8489.7|8514.7|8489.7|8514.6|8489.6|4
1734028800000|2024-12-12 18:40:00|8514.8|8489.8|8514.7|8489.7|8514.8|8489.8|8514.6|8489.6|12
1734029100000|2024-12-12 18:45:00|8514.6|8489.6|8514.7|8489.7|8514.7|8489.7|8514.6|8489.6|10
1734029400000|2024-12-12 18:50:00|8514.6|8489.6|8514.7|8489.7|8514.7|8489.7|8514.6|8489.6|6
1734029700000|2024-12-12 18:55:00|8514.9|8489.9|8514.7|8489.7|8514.9|8489.9|8514.7|8489.7|2
1734030000000|2024-12-12 19:00:00|8514.8|8489.8|8514.7|8489.7|8515.1|8490.1|8514.6|8489.6|27
1734030300000|2024-12-12 19:05:00|8514.6|8489.6|8514.7|8489.7|8514.7|8489.7|8514.6|8489.6|2
1734030600000|2024-12-12 19:10:00|8514.6|8489.6|8514.7|8489.7|8514.7|8489.7|8514.6|8489.6|2
1734031200000|2024-12-12 19:20:00|8514.8|8489.8|8514.8|8489.8|8514.8|8489.8|8514.7|8489.7|3
1734031500000|2024-12-12 19:25:00|8514.9|8489.9|8515.3|8490.3|8515.3|8490.3|8514.9|8489.9|11
1734031800000|2024-12-12 19:30:00|8515.2|8490.2|8515.4|8490.4|8515.4|8490.4|8515.1|8490.1|8
1734032100000|2024-12-12 19:35:00|8515.5|8490.5|8516.4|8491.4|8517.1|8492.1|8515.5|8490.5|21
1734032400000|2024-12-12 19:40:00|8516.5|8491.5|8516.9|8491.9|8517.1|8492.1|8516.5|8491.5|8
1734032700000|2024-12-12 19:45:00|8517.1|8492.1|8516.9|8491.9|8517.1|8492.1|8516.9|8491.9|5
1734033000000|2024-12-12 19:50:00|8517|8492|8516.9|8491.9|8517|8492|8516.9|8491.9|2
1734033600000|2024-12-12 20:00:00|8517|8492|8516.7|8491.7|8517.1|8492.1|8516.7|8491.7|19
1734034500000|2024-12-12 20:15:00|8516.4|8491.4|8516.1|8491.1|8516.6|8491.6|8516|8491|5
1734034800000|2024-12-12 20:20:00|8516.2|8491.2|8516.2|8491.2|8516.2|8491.2|8516.1|8491.1|3
1734035100000|2024-12-12 20:25:00|8516|8491|8516.1|8491.1|8516.1|8491.1|8516|8491|2
1734035400000|2024-12-12 20:30:00|8516.3|8491.3|8516.5|8491.5|8516.5|8491.5|8516.3|8491.3|14
1734036300000|2024-12-12 20:45:00|8516.6|8491.6|8516.7|8491.7|8516.7|8491.7|8516.6|8491.6|2
1734038100000|2024-12-12 21:15:00|8516.8|8491.8|8516.8|8491.8|8516.8|8491.8|8516.8|8491.8|1
1734038400000|2024-12-12 21:20:00|8516.7|8491.7|8516.7|8491.7|8516.7|8491.7|8516.7|8491.7|1
1734038700000|2024-12-12 21:25:00|8516.5|8491.5|8515.9|8490.9|8516.5|8491.5|8515.9|8490.9|5
1734039000000|2024-12-12 21:30:00|8515.7|8490.7|8515.7|8490.7|8515.7|8490.7|8515.7|8490.7|1
1734055200000|2024-12-13 02:00:00|8517.1|8492.1|8517.1|8492.1|8517.2|8492.2|8517.1|8492.1|3
1734055500000|2024-12-13 02:05:00|8517.3|8492.3|8517.5|8492.5|8517.6|8492.6|8517.3|8492.3|10
1734055800000|2024-12-13 02:10:00|8517.4|8492.4|8517.4|8492.4|8517.5|8492.5|8517.4|8492.4|3
1734056100000|2024-12-13 02:15:00|8517.5|8492.5|8517.5|8492.5|8517.5|8492.5|8517.4|8492.4|3
1734056400000|2024-12-13 02:20:00|8517.4|8492.4|8517.2|8492.2|8517.4|8492.4|8517.2|8492.2|3
1734056700000|2024-12-13 02:25:00|8517.1|8492.1|8517.1|8492.1|8517.1|8492.1|8517.1|8492.1|1
1734057300000|2024-12-13 02:35:00|8516.8|8491.8|8516.5|8491.5|8516.9|8491.9|8516.5|8491.5|8
1734057600000|2024-12-13 02:40:00|8516.3|8491.3|8516.1|8491.1|8516.3|8491.3|8516.1|8491.1|2
1734057900000|2024-12-13 02:45:00|8516.4|8491.4|8516.8|8491.8|8517.4|8492.4|8516.4|8491.4|10
1734058200000|2024-12-13 02:50:00|8517.2|8492.2|8517.4|8492.4|8517.4|8492.4|8517.2|8492.2|4
1734058500000|2024-12-13 02:55:00|8517.3|8492.3|8517.2|8492.2|8517.4|8492.4|8517.2|8492.2|5
1734058800000|2024-12-13 03:00:00|8517.1|8492.1|8517.3|8492.3|8517.3|8492.3|8517|8492|8
1734059100000|2024-12-13 03:05:00|8517.2|8492.2|8517.5|8492.5|8517.5|8492.5|8517.1|8492.1|6
1734059700000|2024-12-13 03:15:00|8517.7|8492.7|8517.7|8492.7|8517.9|8492.9|8517.6|8492.6|5
1734060000000|2024-12-13 03:20:00|8518.1|8493.1|8518.1|8493.1|8518.1|8493.1|8518|8493|5
1734060300000|2024-12-13 03:25:00|8518|8493|8517.1|8492.1|8518.1|8493.1|8517.1|8492.1|15
1734060600000|2024-12-13 03:30:00|8516.9|8491.9|8516.7|8491.7|8516.9|8491.9|8516.7|8491.7|9
1734060900000|2024-12-13 03:35:00|8511.7|8496.7|8510.4|8495.4|8515.6|8496.7|8510.4|8490.6|24
1734061200000|2024-12-13 03:40:00|8510.5|8495.5|8510.8|8495.8|8510.8|8495.8|8510.2|8495.2|23
1734061500000|2024-12-13 03:45:00|8510.6|8495.6|8510.2|8495.2|8510.8|8495.8|8510.2|8495.2|5
1734061800000|2024-12-13 03:50:00|8510.1|8495.1|8514.2|8489.2|8514.8|8495.1|8509.2|8489.1|49
1734062100000|2024-12-13 03:55:00|8509.2|8494.2|8515.4|8490.4|8515.8|8495.5|8509.2|8489.4|40
1734062400000|2024-12-13 04:00:00|8515.3|8490.3|8510|8495|8515.5|8495.6|8509.9|8489.9|39
1734062700000|2024-12-13 04:05:00|8510.2|8495.2|8510.3|8495.3|8515.8|8495.8|8510.2|8490.3|36
1734063000000|2024-12-13 04:10:00|8515.3|8490.3|8515.4|8490.4|8515.4|8495.4|8510|8490|16
1734063300000|2024-12-13 04:15:00|8515.3|8490.3|8515.4|8490.4|8515.4|8490.4|8515.3|8490.3|10
1734063600000|2024-12-13 04:20:00|8515.3|8490.3|8515.7|8490.7|8515.7|8490.7|8515.3|8490.3|17
1734063900000|2024-12-13 04:25:00|8515.8|8490.8|8515.8|8490.8|8515.8|8490.8|8515.4|8490.4|20
1734064200000|2024-12-13 04:30:00|8515.5|8490.5|8515.7|8490.7|8515.8|8490.8|8515.5|8490.5|6
1734064500000|2024-12-13 04:35:00|8516|8491|8515.8|8490.8|8516|8491|8515.5|8490.5|14
1734064800000|2024-12-13 04:40:00|8515.6|8490.6|8515.8|8490.8|8515.8|8490.8|8515.4|8490.4|17
1734065100000|2024-12-13 04:45:00|8515.5|8490.5|8514.8|8489.8|8515.5|8490.5|8514.8|8489.8|7
1734065400000|2024-12-13 04:50:00|8514.9|8489.9|8514.8|8489.8|8515|8490|8514.8|8489.8|4
1734065700000|2024-12-13 04:55:00|8514.7|8489.7|8515.2|8490.2|8515.3|8490.3|8514.6|8489.6|18
1734066000000|2024-12-13 05:00:00|8515.1|8490.1|8514.6|8489.6|8515.3|8490.3|8514.3|8489.3|33
1734066300000|2024-12-13 05:05:00|8514.3|8489.3|8514.8|8489.8|8514.8|8489.8|8513|8488|60
1734066600000|2024-12-13 05:10:00|8514.7|8489.7|8514.6|8489.6|8514.8|8489.8|8514.2|8489.2|10
1734066900000|2024-12-13 05:15:00|8514.7|8489.7|8514.5|8489.5|8514.7|8489.7|8514.5|8489.5|17
1734067200000|2024-12-13 05:20:00|8514.7|8489.7|8514.8|8489.8|8514.8|8489.8|8514.6|8489.6|18
1734067500000|2024-12-13 05:25:00|8514.7|8489.7|8509.8|8494.8|8514.7|8494.8|8509.8|8489.6|4
1734067800000|2024-12-13 05:30:00|8514.7|8489.7|8514.6|8489.6|8514.8|8489.8|8514.6|8489.6|6
1734068100000|2024-12-13 05:35:00|8514.4|8489.4|8514.8|8489.8|8514.8|8489.8|8514.3|8489.3|14
1734068400000|2024-12-13 05:40:00|8514.7|8489.7|8509.3|8494.3|8514.8|8494.6|8509.2|8489.4|29
1734068700000|2024-12-13 05:45:00|8509.4|8494.4|8509.8|8494.8|8509.8|8494.8|8509.3|8494.3|6
1734069000000|2024-12-13 05:50:00|8510.1|8495.1|8510.2|8495.2|8510.4|8495.4|8510.1|8495.1|6
1734069300000|2024-12-13 05:55:00|8510.3|8495.3|8515.2|8490.2|8515.2|8495.3|8510.2|8490.2|7
1734069600000|2024-12-13 06:00:00|8514.9|8489.9|8514.8|8489.8|8514.9|8489.9|8514.6|8489.6|8
1734070200000|2024-12-13 06:10:00|8514.7|8489.7|8514.4|8489.4|8514.7|8489.7|8514.3|8489.3|27
1734070500000|2024-12-13 06:15:00|8514.2|8489.2|8514.3|8489.3|8514.3|8489.3|8514.2|8489.2|2
1734070800000|2024-12-13 06:20:00|8514.2|8489.2|8514.3|8489.3|8514.3|8489.3|8514.2|8489.2|2
1734071100000|2024-12-13 06:25:00|8514.2|8489.2|8514.3|8489.3|8514.3|8489.3|8513.8|8488.8|25
1734071400000|2024-12-13 06:30:00|8514.2|8489.2|8514.3|8489.3|8514.4|8489.4|8514.1|8489.1|15
1734071700000|2024-12-13 06:35:00|8514.4|8489.4|8513.9|8488.9|8514.4|8489.4|8513.8|8488.8|46
1734072000000|2024-12-13 06:40:00|8513.8|8488.8|8512.6|8487.6|8513.9|8488.9|8512.6|8487.6|18
1734072300000|2024-12-13 06:45:00|8512.5|8487.5|8508.2|8493.2|8513.3|8493.3|8508.2|8487|48
1734072600000|2024-12-13 06:50:00|8508.3|8493.3|8508.3|8493.3|8508.3|8493.3|8508.2|8493.2|7
1734072900000|2024-12-13 06:55:00|8508.2|8493.2|8508.4|8493.4|8508.4|8493.4|8508.1|8493.1|17
1734073200000|2024-12-13 07:00:00|8508.6|8493.6|8508.8|8493.8|8513.6|8493.8|8508.5|8488.6|25
1734073500000|2024-12-13 07:05:00|8508.9|8493.9|8509.1|8494.1|8509.2|8494.2|8508.9|8493.9|9
1734073800000|2024-12-13 07:10:00|8509|8494|8509.3|8494.3|8514.6|8494.8|8509|8489.6|14
1734074100000|2024-12-13 07:15:00|8509.2|8494.2|8508.9|8493.9|8509.3|8494.3|8508.7|8493.7|7
1734074400000|2024-12-13 07:20:00|8509|8494|8509.2|8494.2|8509.2|8494.2|8508.9|8493.9|9
1734074700000|2024-12-13 07:25:00|8509.3|8494.3|8509.1|8494.1|8509.5|8494.5|8508.9|8493.9|25
1734075000000|2024-12-13 07:30:00|8509|8494|8509|8494|8509.5|8494.5|8508.9|8493.9|17
1734075300000|2024-12-13 07:35:00|8508.9|8493.9|8513.8|8488.8|8513.9|8494|8508.9|8488.8|10
1734075600000|2024-12-13 07:40:00|8508.8|8493.8|8507.8|8492.8|8513.6|8493.8|8507.8|8487.8|24
1734075900000|2024-12-13 07:45:00|8508.1|8493.1|8507.3|8492.3|8512.7|8493.2|8507.2|8487.4|19
1734076200000|2024-12-13 07:50:00|8507.2|8492.2|8509.5|8484.5|8512.2|8492.4|8507.1|8484.5|57
1734076500000|2024-12-13 07:55:00|8509.4|8484.4|8508.7|8483.7|8510.5|8485.5|8508.6|8483.6|66
1734076800000|2024-12-13 08:00:00|8508.9|8483.9|8509.6|8484.6|8510.1|8485.1|8508.5|8483.5|83
1734077100000|2024-12-13 08:05:00|8509.7|8484.7|8506.2|8491.2|8511.1|8491.2|8505.8|8484.7|43
1734077400000|2024-12-13 08:10:00|8506.1|8491.1|8505.4|8490.4|8510.9|8491.1|8505.3|8485.3|20
1734077700000|2024-12-13 08:15:00|8505.3|8490.3|8509.2|8484.2|8509.2|8490.4|8503.8|8483.7|25
1734078000000|2024-12-13 08:20:00|8509.1|8484.1|8504.8|8489.8|8509.2|8489.8|8503.2|8483.3|45
1734078300000|2024-12-13 08:25:00|8510|8485|8505.2|8490.2|8510.8|8491|8505.2|8485|33
1734078600000|2024-12-13 08:30:00|8504.6|8489.6|8505|8490|8505|8490|8504.5|8489.5|5
1734078900000|2024-12-13 08:35:00|8505.1|8490.1|8511.1|8486.1|8511.1|8490.2|8505|8485.1|26
1734079200000|2024-12-13 08:40:00|8511|8486|8511.1|8486.1|8511.4|8486.4|8511|8486|54
1734079500000|2024-12-13 08:45:00|8511|8486|8510.8|8485.8|8511.1|8486.1|8510.8|8485.8|15
1734079800000|2024-12-13 08:50:00|8510.9|8485.9|8512.2|8487.2|8512.4|8487.4|8510.9|8485.9|31
1734080100000|2024-12-13 08:55:00|8512.1|8487.1|8509.8|8484.8|8512.1|8487.1|8509.8|8484.8|47
1734080400000|2024-12-13 09:00:00|8509.9|8484.9|8509.9|8484.9|8510.4|8485.4|8509.3|8484.3|46
1734080700000|2024-12-13 09:05:00|8509.8|8484.8|8508.6|8483.6|8509.8|8484.8|8508.6|8483.6|17
1734081000000|2024-12-13 09:10:00|8508.5|8483.5|8509.2|8484.2|8509.2|8484.2|8507.7|8482.7|68
1734081300000|2024-12-13 09:15:00|8509.3|8484.3|8509.8|8484.8|8510|8485|8509.2|8484.2|34
1734081600000|2024-12-13 09:20:00|8509.9|8484.9|8509.6|8484.6|8510|8485|8509.6|8484.6|31
1734081900000|2024-12-13 09:25:00|8509.7|8484.7|8510.2|8485.2|8510.4|8485.4|8509.7|8484.7|17
1734082200000|2024-12-13 09:30:00|8510.4|8485.4|8511.2|8486.2|8511.2|8486.2|8510.4|8485.4|24
1734082500000|2024-12-13 09:35:00|8511.1|8486.1|8512|8487|8512|8487|8511|8486|23
1734082800000|2024-12-13 09:40:00|8511.9|8486.9|8511.3|8486.3|8512.4|8487.4|8511.3|8486.3|27
1734083100000|2024-12-13 09:45:00|8511.4|8486.4|8511.8|8486.8|8511.8|8486.8|8511.3|8486.3|40
1734083400000|2024-12-13 09:50:00|8511.9|8486.9|8511.4|8486.4|8511.9|8486.9|8511.4|8486.4|14
1734083700000|2024-12-13 09:55:00|8511.5|8486.5|8511|8486|8511.9|8486.9|8511|8486|27
1734084000000|2024-12-13 10:00:00|8510.5|8485.5|8510.6|8485.6|8510.9|8485.9|8509.8|8484.8|70
1734084300000|2024-12-13 10:05:00|8510.5|8485.5|8509|8484|8510.5|8485.5|8509|8484|38
1734084600000|2024-12-13 10:10:00|8508.8|8483.8|8508.4|8483.4|8508.8|8483.8|8508.3|8483.3|26
1734084900000|2024-12-13 10:15:00|8508.5|8483.5|8508.6|8483.6|8509.1|8484.1|8508.5|8483.5|20
1734085200000|2024-12-13 10:20:00|8508.5|8483.5|8509|8484|8509|8484|8508.3|8483.3|17
1734085500000|2024-12-13 10:25:00|8509.1|8484.1|8508.8|8483.8|8509.1|8484.1|8508.8|8483.8|5
1734085800000|2024-12-13 10:30:00|8508.9|8483.9|8509|8484|8509.1|8484.1|8508.8|8483.8|20
1734086100000|2024-12-13 10:35:00|8509.1|8484.1|8509.6|8484.6|8509.6|8484.6|8509|8484|7
1734086400000|2024-12-13 10:40:00|8509.7|8484.7|8509.9|8484.9|8510.2|8485.2|8509.7|8484.7|22
1734086700000|2024-12-13 10:45:00|8510|8485|8510.4|8485.4|8510.4|8485.4|8509.9|8484.9|12
1734087000000|2024-12-13 10:50:00|8510.3|8485.3|8510.4|8485.4|8510.4|8485.4|8510.3|8485.3|8
1734087300000|2024-12-13 10:55:00|8510.5|8485.5|8510.4|8485.4|8510.5|8485.5|8510.4|8485.4|2
1734087600000|2024-12-13 11:00:00|8510.2|8485.2|8510.4|8485.4|8510.4|8485.4|8510.2|8485.2|2
1734087900000|2024-12-13 11:05:00|8510.3|8485.3|8510.1|8485.1|8510.3|8485.3|8510.1|8485.1|5
1734088200000|2024-12-13 11:10:00|8510.2|8485.2|8510.3|8485.3|8510.3|8485.3|8510|8485|13
1734088500000|2024-12-13 11:15:00|8510.2|8485.2|8510.4|8485.4|8510.4|8485.4|8510.2|8485.2|7
1734088800000|2024-12-13 11:20:00|8510.3|8485.3|8510.4|8485.4|8510.4|8485.4|8510.3|8485.3|4
1734089100000|2024-12-13 11:25:00|8510.3|8485.3|8510.3|8485.3|8510.4|8485.4|8510.3|8485.3|5
1734089400000|2024-12-13 11:30:00|8510.4|8485.4|8510.3|8485.3|8510.4|8485.4|8510.3|8485.3|2
1734089700000|2024-12-13 11:35:00|8510.4|8485.4|8510.3|8485.3|8510.4|8485.4|8510.3|8485.3|2
1734090600000|2024-12-13 11:50:00|8510.2|8485.2|8510.1|8485.1|8510.2|8485.2|8510.1|8485.1|4
1734090900000|2024-12-13 11:55:00|8510.2|8485.2|8510.1|8485.1|8510.2|8485.2|8510|8485|16
1734091200000|2024-12-13 12:00:00|8510|8485|8509.9|8484.9|8510.1|8485.1|8509.9|8484.9|12
1734091500000|2024-12-13 12:05:00|8509.8|8484.8|8509.9|8484.9|8509.9|8484.9|8509.5|8484.5|21
1734091800000|2024-12-13 12:10:00|8509.8|8484.8|8509.5|8484.5|8509.9|8484.9|8509.5|8484.5|8
1734092100000|2024-12-13 12:15:00|8509.6|8484.6|8509.3|8484.3|8509.6|8484.6|8509.3|8484.3|3
1734092400000|2024-12-13 12:20:00|8509.4|8484.4|8509.4|8484.4|8509.4|8484.4|8509.4|8484.4|1
1734093600000|2024-12-13 12:40:00|8509.3|8484.3|8509.4|8484.4|8509.4|8484.4|8509.3|8484.3|6
1734093900000|2024-12-13 12:45:00|8509.5|8484.5|8509.9|8484.9|8509.9|8484.9|8509.5|8484.5|4
1734094200000|2024-12-13 12:50:00|8509.8|8484.8|8509.8|8484.8|8510|8485|8509.8|8484.8|22
1734094500000|2024-12-13 12:55:00|8509.9|8484.9|8509.7|8484.7|8509.9|8484.9|8509.7|8484.7|25
1734094800000|2024-12-13 13:00:00|8509.8|8484.8|8509.9|8484.9|8510|8485|8509.7|8484.7|12
1734095100000|2024-12-13 13:05:00|8509.8|8484.8|8510|8485|8510|8485|8509.8|8484.8|9
1734095400000|2024-12-13 13:10:00|8510.1|8485.1|8510.2|8485.2|8510.3|8485.3|8510|8485|17
1734095700000|2024-12-13 13:15:00|8510.1|8485.1|8510.1|8485.1|8510.2|8485.2|8510|8485|31
1734096000000|2024-12-13 13:20:00|8510.2|8485.2|8509.7|8484.7|8510.2|8485.2|8509.6|8484.6|8
1734096300000|2024-12-13 13:25:00|8509.8|8484.8|8510.1|8485.1|8510.2|8485.2|8509.7|8484.7|22
1734096600000|2024-12-13 13:30:00|8510.2|8485.2|8510|8485|8510.3|8485.3|8510|8485|14
1734097200000|2024-12-13 13:40:00|8509.9|8484.9|8510.2|8485.2|8510.2|8485.2|8509.8|8484.8|5
1734097500000|2024-12-13 13:45:00|8510.3|8485.3|8510.3|8485.3|8510.4|8485.4|8510.2|8485.2|37
1734097800000|2024-12-13 13:50:00|8510.4|8485.4|8510.4|8485.4|8510.4|8485.4|8510.3|8485.3|29
1734098100000|2024-12-13 13:55:00|8510.3|8485.3|8510.4|8485.4|8510.5|8485.5|8510.3|8485.3|30
1734098400000|2024-12-13 14:00:00|8510.5|8485.5|8510.8|8485.8|8510.8|8485.8|8510.3|8485.3|24
1734098700000|2024-12-13 14:05:00|8510.9|8485.9|8512.1|8487.1|8512.1|8487.1|8510.9|8485.9|15
1734099000000|2024-12-13 14:10:00|8512.2|8487.2|8511.3|8486.3|8512.2|8487.2|8511.3|8486.3|7
1734099600000|2024-12-13 14:20:00|8511.6|8486.6|8511.8|8486.8|8511.8|8486.8|8511.6|8486.6|3
1734099900000|2024-12-13 14:25:00|8512|8487|8512.2|8487.2|8512.3|8487.3|8512|8487|5
1734100200000|2024-12-13 14:30:00|8512.3|8487.3|8512.5|8487.5|8512.6|8487.6|8512.3|8487.3|12
1734100500000|2024-12-13 14:35:00|8512.6|8487.6|8512|8487|8512.9|8487.9|8512|8487|28
1734100800000|2024-12-13 14:40:00|8512.1|8487.1|8512.1|8487.1|8512.2|8487.2|8512|8487|10
1734101100000|2024-12-13 14:45:00|8512|8487|8512.3|8487.3|8512.3|8487.3|8512|8487|3
1734101400000|2024-12-13 14:50:00|8512.2|8487.2|8512|8487|8512.3|8487.3|8511.8|8486.8|16
1734101700000|2024-12-13 14:55:00|8511.9|8486.9|8512|8487|8512|8487|8511.7|8486.7|7
1734102000000|2024-12-13 15:00:00|8511.9|8486.9|8512.2|8487.2|8512.2|8487.2|8511.9|8486.9|28
1734102300000|2024-12-13 15:05:00|8512.1|8487.1|8512.1|8487.1|8512.3|8487.3|8512.1|8487.1|15
1734102600000|2024-12-13 15:10:00|8512.2|8487.2|8512.3|8487.3|8512.4|8487.4|8512.1|8487.1|8
1734102900000|2024-12-13 15:15:00|8512.5|8487.5|8512.1|8487.1|8512.5|8487.5|8512|8487|17
1734103200000|2024-12-13 15:20:00|8512|8487|8512.1|8487.1|8512.2|8487.2|8512|8487|8
1734103500000|2024-12-13 15:25:00|8512.2|8487.2|8511.9|8486.9|8512.5|8487.5|8511.8|8486.8|17
1734104100000|2024-12-13 15:35:00|8512|8487|8512.3|8487.3|8512.3|8487.3|8512|8487|5
1734104400000|2024-12-13 15:40:00|8512.2|8487.2|8511.9|8486.9|8512.2|8487.2|8511.7|8486.7|9
1734104700000|2024-12-13 15:45:00|8512|8487|8511.8|8486.8|8512|8487|8511.8|8486.8|13
1734105600000|2024-12-13 16:00:00|8511.7|8486.7|8511.8|8486.8|8512|8487|8511.4|8486.4|37
1734105900000|2024-12-13 16:05:00|8511.9|8486.9|8511.9|8486.9|8511.9|8486.9|8511.8|8486.8|3
1734106200000|2024-12-13 16:10:00|8511.8|8486.8|8511.2|8486.2|8511.8|8486.8|8511.2|8486.2|27
1734106500000|2024-12-13 16:15:00|8511.1|8486.1|8511.1|8486.1|8511.1|8486.1|8511.1|8486.1|1
1734106800000|2024-12-13 16:20:00|8511.2|8486.2|8511.7|8486.7|8512.1|8487.1|8511.2|8486.2|27
1734107100000|2024-12-13 16:25:00|8511.8|8486.8|8511.6|8486.6|8511.8|8486.8|8511.6|8486.6|2
1734107700000|2024-12-13 16:35:00|8511.5|8486.5|8511.6|8486.6|8511.8|8486.8|8511.5|8486.5|5
1734108000000|2024-12-13 16:40:00|8506.7|8491.7|8511.5|8486.5|8511.6|8491.7|8506.7|8486.5|9
1734108300000|2024-12-13 16:45:00|8511.6|8486.6|8511.5|8486.5|8511.6|8486.6|8511.5|8486.5|34
1734108600000|2024-12-13 16:50:00|8511.6|8486.6|8511.6|8486.6|8511.6|8486.6|8511.5|8486.5|23
1734108900000|2024-12-13 16:55:00|8511.5|8486.5|8511.5|8486.5|8511.7|8486.7|8511.5|8486.5|17
1734109200000|2024-12-13 17:00:00|8511.6|8486.6|8511.6|8486.6|8511.7|8486.7|8511.5|8486.5|11
1734109500000|2024-12-13 17:05:00|8511.5|8486.5|8511.6|8486.6|8511.6|8486.6|8511.5|8486.5|10
1734110700000|2024-12-13 17:25:00|8511.5|8486.5|8511.5|8486.5|8511.5|8486.5|8511.5|8486.5|1
1734111000000|2024-12-13 17:30:00|8511.6|8486.6|8511.5|8486.5|8511.6|8486.6|8511.5|8486.5|2
1734111300000|2024-12-13 17:35:00|8511.6|8486.6|8511.7|8486.7|8511.7|8486.7|8511.5|8486.5|6
1734111600000|2024-12-13 17:40:00|8511.9|8486.9|8511.9|8486.9|8512.1|8487.1|8511.7|8486.7|19
1734111900000|2024-12-13 17:45:00|8511.8|8486.8|8511.9|8486.9|8511.9|8486.9|8511.8|8486.8|2
1734112800000|2024-12-13 18:00:00|8512|8487|8512.1|8487.1|8512.1|8487.1|8512|8487|10
1734113100000|2024-12-13 18:05:00|8512|8487|8511.5|8486.5|8512.1|8487.1|8510.8|8485.8|21
1734113400000|2024-12-13 18:10:00|8511.6|8486.6|8511.6|8486.6|8511.6|8486.6|8511.5|8486.5|17
1734113700000|2024-12-13 18:15:00|8511.5|8486.5|8511.7|8486.7|8511.7|8486.7|8511.5|8486.5|15
1734114000000|2024-12-13 18:20:00|8511.9|8486.9|8511.9|8486.9|8511.9|8486.9|8511.8|8486.8|9
1734114300000|2024-12-13 18:25:00|8511.8|8486.8|8511.9|8486.9|8511.9|8486.9|8511.8|8486.8|4
1734114600000|2024-12-13 18:30:00|8511.8|8486.8|8511.8|8486.8|8511.9|8486.9|8511.8|8486.8|9
1734114900000|2024-12-13 18:35:00|8511.9|8486.9|8511.7|8486.7|8511.9|8486.9|8511.7|8486.7|11
1734115200000|2024-12-13 18:40:00|8511.8|8486.8|8511.7|8486.7|8511.9|8486.9|8511.7|8486.7|16
1734115500000|2024-12-13 18:45:00|8511.8|8486.8|8511.8|8486.8|8511.9|8486.9|8511.8|8486.8|9
1734115800000|2024-12-13 18:50:00|8511.9|8486.9|8511.7|8486.7|8511.9|8486.9|8511.7|8486.7|7
1734116100000|2024-12-13 18:55:00|8511.8|8486.8|8511.7|8486.7|8512|8487|8511.7|8486.7|18
1734116400000|2024-12-13 19:00:00|8511.8|8486.8|8511.8|8486.8|8511.9|8486.9|8511.7|8486.7|18
1734116700000|2024-12-13 19:05:00|8511.7|8486.7|8511.7|8486.7|8511.8|8486.8|8511.7|8486.7|5
1734117300000|2024-12-13 19:15:00|8511.8|8486.8|8511.8|8486.8|8511.8|8486.8|8511.8|8486.8|1
1734117900000|2024-12-13 19:25:00|8511.9|8486.9|8511.6|8486.6|8511.9|8486.9|8511.6|8486.6|13
1734118200000|2024-12-13 19:30:00|8511.5|8486.5|8511.5|8486.5|8511.5|8486.5|8511.5|8486.5|1
1734118500000|2024-12-13 19:35:00|8511.8|8486.8|8511.7|8486.7|8512.2|8487.2|8511.7|8486.7|8
1734118800000|2024-12-13 19:40:00|8511.8|8486.8|8512.1|8487.1|8512.1|8487.1|8511.8|8486.8|5
1734119400000|2024-12-13 19:50:00|8512.3|8487.3|8511.7|8486.7|8512.3|8487.3|8511.7|8486.7|4
1734119700000|2024-12-13 19:55:00|8511.9|8486.9|8511.6|8486.6|8511.9|8486.9|8511.3|8486.3|12
1734120000000|2024-12-13 20:00:00|8511.5|8486.5|8512.1|8487.1|8512.1|8487.1|8511.5|8486.5|10
1734121500000|2024-12-13 20:25:00|8512.2|8487.2|8512.5|8487.5|8513|8488|8511.9|8486.9|19
1734121800000|2024-12-13 20:30:00|8512.4|8487.4|8512.4|8487.4|8512.5|8487.5|8512.4|8487.4|3
1734122100000|2024-12-13 20:35:00|8512.5|8487.5|8512.5|8487.5|8512.5|8487.5|8512.5|8487.5|1
1734123000000|2024-12-13 20:50:00|8512.4|8487.4|8512.2|8487.2|8512.4|8487.4|8512|8487|11
1734123300000|2024-12-13 20:55:00|8512.1|8487.1|8512.5|8487.5|8512.5|8487.5|8511.7|8486.7|31
1734123600000|2024-12-13 21:00:00|8512.1|8487.1|8513|8488|8513|8488|8512.1|8487.1|7
1734123900000|2024-12-13 21:05:00|8512.9|8487.9|8512.9|8487.9|8512.9|8487.9|8512.9|8487.9|1
1734124800000|2024-12-13 21:20:00|8513|8488|8512.1|8487.1|8513.3|8488.3|8512.1|8487.1|14
1734125100000|2024-12-13 21:25:00|8512|8487|8511.4|8486.4|8512|8487|8511.4|8486.4|7
1734125400000|2024-12-13 21:30:00|8513.1|8488.1|8513.1|8488.1|8513.1|8488.1|8513.1|8488.1|1
1734311700000|2024-12-16 01:15:00|8514.2|8489|8512.8|8487.8|8515.8|8489.2|8511.4|8486.4|27
1734312000000|2024-12-16 01:20:00|8512.7|8487.7|8512.8|8487.8|8512.8|8487.8|8512.7|8487.7|2
1734313500000|2024-12-16 01:45:00|8511.8|8486.8|8513.8|8488.8|8513.8|8488.8|8511.8|8486.8|5
1734313800000|2024-12-16 01:50:00|8511.8|8486.8|8512.4|8487.4|8515.6|8490.4|8511.8|8486.8|50
1734314100000|2024-12-16 01:55:00|8512.8|8487.8|8514|8489|8516.8|8489|8512.7|8487.3|12
1734314400000|2024-12-16 02:00:00|8514.8|8489.8|8514.8|8489.8|8514.8|8489.8|8514.8|8489.8|1
1734315000000|2024-12-16 02:10:00|8514.4|8489.4|8514.4|8489.4|8514.4|8489.4|8514.4|8489.4|1
1734315600000|2024-12-16 02:20:00|8513.8|8488.8|8513.8|8488.8|8513.8|8488.8|8513.8|8488.8|1
1734317700000|2024-12-16 02:55:00|8515|8490|8515.4|8490.4|8515.9|8490.9|8514.8|8489.8|13
1734318000000|2024-12-16 03:00:00|8514.9|8489.9|8514.8|8489.8|8515.2|8490.2|8514.5|8489.5|12
1734318900000|2024-12-16 03:15:00|8514.5|8489.5|8513.5|8488.5|8514.5|8489.5|8513.5|8488.5|8
1734319200000|2024-12-16 03:20:00|8513.3|8488.3|8513.3|8488.3|8513.4|8488.4|8513.3|8488.3|5
1734319800000|2024-12-16 03:30:00|8513.2|8488.2|8513.2|8488.2|8513.2|8488.2|8513.1|8488.1|3
1734320100000|2024-12-16 03:35:00|8513.1|8488.1|8511.9|8486.9|8513.1|8492.8|8506.2|8485.7|49
1734320400000|2024-12-16 03:40:00|8511.7|8486.7|8512.2|8487.2|8512.7|8492.1|8506.8|8486.6|33
1734320700000|2024-12-16 03:45:00|8512.3|8487.3|8512.1|8487.1|8512.3|8487.3|8512.1|8487.1|14
1734321000000|2024-12-16 03:50:00|8512.2|8487.2|8512.5|8487.5|8512.5|8487.5|8512.1|8487.1|15
1734321300000|2024-12-16 03:55:00|8512.4|8487.4|8513|8488|8513.3|8488.3|8512.4|8487.4|24
1734321600000|2024-12-16 04:00:00|8512.9|8487.9|8513.2|8488.2|8513.2|8488.2|8512.7|8487.7|8
1734321900000|2024-12-16 04:05:00|8513.1|8488.1|8513.3|8488.3|8513.7|8488.7|8512.5|8487.5|20
1734322200000|2024-12-16 04:10:00|8513.4|8488.4|8508.4|8493.4|8513.5|8493.4|8508.2|8488.3|15
1734322500000|2024-12-16 04:15:00|8508.2|8493.2|8513|8488|8513.1|8493.2|8508.1|8487.9|14
1734322800000|2024-12-16 04:20:00|8508.1|8493.1|8508.3|8493.3|8508.4|8493.4|8508.1|8493.1|9
1734323100000|2024-12-16 04:25:00|8508.4|8493.4|8509.2|8494.2|8514.4|8494.4|8508.4|8488.7|35
1734323400000|2024-12-16 04:30:00|8509.3|8494.3|8508.4|8493.4|8509.4|8494.4|8508.3|8493.3|22
1734323700000|2024-12-16 04:35:00|8508.6|8493.6|8509.2|8494.2|8509.3|8494.3|8508.6|8493.6|15
1734324000000|2024-12-16 04:40:00|8509.1|8494.1|8508.7|8493.7|8509.1|8494.1|8508.7|8493.7|23
1734324300000|2024-12-16 04:45:00|8508.8|8493.8|8513.9|8488.9|8513.9|8494|8508.8|8488.9|7
1734324600000|2024-12-16 04:50:00|8513.8|8488.8|8514.9|8489.9|8514.9|8489.9|8513.8|8488.8|14
1734324900000|2024-12-16 04:55:00|8515|8490|8515|8490|8515.3|8490.3|8514.9|8489.9|18
1734325200000|2024-12-16 05:00:00|8514.9|8489.9|8515.1|8490.1|8515.1|8490.1|8514.9|8489.9|3
1734325500000|2024-12-16 05:05:00|8515|8490|8514.9|8489.9|8515.2|8490.2|8514.7|8489.7|16
1734325800000|2024-12-16 05:10:00|8515.1|8490.1|8514.9|8489.9|8515.1|8490.1|8514.9|8489.9|4
1734326100000|2024-12-16 05:15:00|8514.8|8489.8|8514.3|8489.3|8515|8490|8514.2|8489.2|20
1734326400000|2024-12-16 05:20:00|8514.1|8489.1|8509.5|8494.5|8514.1|8494.6|8508.7|8488.5|18
1734326700000|2024-12-16 05:25:00|8514.5|8489.5|8509.3|8494.3|8514.6|8494.5|8509.3|8489.5|6
1734327000000|2024-12-16 05:30:00|8509.4|8494.4|8509.7|8494.7|8509.9|8494.9|8509.3|8494.3|11
1734327300000|2024-12-16 05:35:00|8509.6|8494.6|8509.5|8494.5|8509.7|8494.7|8509.3|8494.3|21
1734327600000|2024-12-16 05:40:00|8509.4|8494.4|8509.7|8494.7|8509.7|8494.7|8509.4|8494.4|29
1734328200000|2024-12-16 05:50:00|8509.8|8494.8|8509.7|8494.7|8509.9|8494.9|8509.7|8494.7|6
1734328500000|2024-12-16 05:55:00|8509.6|8494.6|8509.8|8494.8|8509.9|8494.9|8509.6|8494.6|17
1734328800000|2024-12-16 06:00:00|8509.9|8494.9|8510.1|8495.1|8510.1|8495.1|8509.8|8494.8|9
1734329100000|2024-12-16 06:05:00|8510.3|8495.3|8510.7|8495.7|8515.8|8495.8|8510.3|8490.6|40
1734329400000|2024-12-16 06:10:00|8510.6|8495.6|8509.7|8494.7|8510.7|8495.7|8509.7|8494.7|13
1734329700000|2024-12-16 06:15:00|8509.4|8494.4|8509.7|8494.7|8509.7|8494.7|8509.4|8494.4|5
1734330000000|2024-12-16 06:20:00|8509.6|8494.6|8509|8494|8509.7|8494.7|8508.7|8493.7|22
1734330300000|2024-12-16 06:25:00|8508.9|8493.9|8509.1|8494.1|8509.2|8494.2|8508.9|8493.9|5
1734330600000|2024-12-16 06:30:00|8509.2|8494.2|8509.1|8494.1|8509.3|8494.3|8509.1|8494.1|7
1734331200000|2024-12-16 06:40:00|8509|8494|8509.5|8494.5|8509.6|8494.6|8508.7|8493.7|23
1734331500000|2024-12-16 06:45:00|8509.3|8494.3|8509.7|8494.7|8509.7|8494.7|8509.3|8494.3|20
1734331800000|2024-12-16 06:50:00|8509.6|8494.6|8509.7|8494.7|8509.9|8494.9|8509.5|8494.5|6
1734332100000|2024-12-16 06:55:00|8509.6|8494.6|8509.3|8494.3|8509.6|8494.6|8509.3|8494.3|5
1734332400000|2024-12-16 07:00:00|8509.2|8494.2|8509.2|8494.2|8509.4|8494.4|8509.2|8494.2|6
1734333000000|2024-12-16 07:10:00|8509|8494|8509.4|8494.4|8509.4|8494.4|8509|8494|7
1734333300000|2024-12-16 07:15:00|8509.3|8494.3|8509.3|8494.3|8509.5|8494.5|8508.9|8493.9|22
1734333600000|2024-12-16 07:20:00|8509.4|8494.4|8509.4|8494.4|8509.5|8494.5|8509.3|8494.3|7
1734333900000|2024-12-16 07:25:00|8509.5|8494.5|8515.2|8490.2|8515.2|8495|8509.3|8489.5|33
1734334200000|2024-12-16 07:30:00|8515.1|8490.1|8514.4|8489.4|8515.2|8490.2|8514.4|8489.4|20
1734334500000|2024-12-16 07:35:00|8514.5|8489.5|8515.2|8490.2|8515.4|8490.4|8514.5|8489.5|11
1734334800000|2024-12-16 07:40:00|8515.3|8490.3|8514.9|8489.9|8515.3|8490.3|8514.8|8489.8|25
1734335100000|2024-12-16 07:45:00|8514.8|8489.8|8514.9|8489.9|8515.2|8490.2|8514.7|8489.7|22
1734335400000|2024-12-16 07:50:00|8514.8|8489.8|8514.8|8489.8|8515|8490|8514.7|8489.7|13
1734335700000|2024-12-16 07:55:00|8515|8490|8515|8490|8515.1|8490.1|8514.8|8489.8|5
1734336300000|2024-12-16 08:05:00|8515.2|8490.2|8515.2|8490.2|8515.2|8490.2|8515|8490|8
1734336600000|2024-12-16 08:10:00|8515.1|8490.1|8515.2|8490.2|8515.2|8490.2|8514.8|8489.8|6
1734336900000|2024-12-16 08:15:00|8515.1|8490.1|8515.8|8490.8|8515.8|8490.8|8515.1|8490.1|5
1734337200000|2024-12-16 08:20:00|8516|8491|8516|8491|8516.2|8491.2|8515.8|8490.8|7
1734337500000|2024-12-16 08:25:00|8516.1|8491.1|8516.3|8491.3|8516.3|8491.3|8515.7|8490.7|10
1734337800000|2024-12-16 08:30:00|8516.2|8491.2|8516.2|8491.2|8516.3|8491.3|8516|8491|9
1734338100000|2024-12-16 08:35:00|8516.1|8491.1|8516|8491|8516.1|8491.1|8515.9|8490.9|8
1734338400000|2024-12-16 08:40:00|8515.9|8490.9|8515.6|8490.6|8516|8491|8515.6|8490.6|26
1734338700000|2024-12-16 08:45:00|8515.7|8490.7|8515.4|8490.4|8515.9|8490.9|8515.4|8490.4|30
1734339000000|2024-12-16 08:50:00|8515.5|8490.5|8515.8|8490.8|8515.9|8490.9|8515.3|8490.3|28
1734339300000|2024-12-16 08:55:00|8515.7|8490.7|8516.3|8491.3|8516.3|8491.3|8515.6|8490.6|14
1734339600000|2024-12-16 09:00:00|8516.2|8491.2|8516.2|8491.2|8516.2|8491.2|8516.1|8491.1|11
1734339900000|2024-12-16 09:05:00|8516.1|8491.1|8516.3|8491.3|8516.4|8491.4|8516.1|8491.1|26
1734340200000|2024-12-16 09:10:00|8516.4|8491.4|8516.6|8491.6|8516.6|8491.6|8516.3|8491.3|11
1734340500000|2024-12-16 09:15:00|8516.9|8491.9|8516.7|8491.7|8516.9|8491.9|8516.6|8491.6|16
1734340800000|2024-12-16 09:20:00|8516.8|8491.8|8517.3|8492.3|8517.5|8492.5|8516.8|8491.8|7
1734341100000|2024-12-16 09:25:00|8517.4|8492.4|8517.8|8492.8|8518.2|8493.2|8517.4|8492.4|27
1734341400000|2024-12-16 09:30:00|8518|8493|8517.9|8492.9|8518.2|8493.2|8517.1|8492.1|29
1734341700000|2024-12-16 09:35:00|8518.1|8493.1|8518.6|8493.6|8518.8|8493.8|8518.1|8493.1|38
1734342000000|2024-12-16 09:40:00|8518.8|8493.8|8518.8|8493.8|8518.9|8493.9|8518.4|8493.4|25
1734342300000|2024-12-16 09:45:00|8518.9|8493.9|8518.8|8493.8|8518.9|8493.9|8518.4|8493.4|12
1734342600000|2024-12-16 09:50:00|8518.9|8493.9|8519.1|8494.1|8519.7|8494.7|8518.9|8493.9|22
1734342900000|2024-12-16 09:55:00|8519|8494|8519.4|8494.4|8519.6|8494.6|8519|8494|40
1734343200000|2024-12-16 10:00:00|8519.5|8494.5|8520.4|8495.4|8521.4|8496.4|8519.4|8494.4|68
1734343500000|2024-12-16 10:05:00|8520.5|8495.5|8520.8|8495.8|8521.3|8496.3|8520.4|8495.4|22
1734343800000|2024-12-16 10:10:00|8520.9|8495.9|8521.9|8496.9|8522|8497|8520.8|8495.8|21
1734344100000|2024-12-16 10:15:00|8521.8|8496.8|8524.4|8499.4|8524.4|8499.4|8521.4|8496.4|45
1734344400000|2024-12-16 10:20:00|8524.3|8499.3|8525.7|8500.7|8525.9|8500.9|8524.3|8499.3|26
1734344700000|2024-12-16 10:25:00|8525.4|8500.4|8523.7|8498.7|8525.4|8500.4|8523.6|8498.6|38
1734345000000|2024-12-16 10:30:00|8523.8|8498.8|8523.8|8498.8|8523.9|8498.9|8523.8|8498.8|3
1734345300000|2024-12-16 10:35:00|8523.9|8498.9|8523.9|8498.9|8523.9|8498.9|8523.8|8498.8|3
1734345600000|2024-12-16 10:40:00|8524|8499|8524.4|8499.4|8524.4|8499.4|8523.9|8498.9|9
1734346200000|2024-12-16 10:50:00|8524.5|8499.5|8524.6|8499.6|8524.6|8499.6|8524.4|8499.4|8
1734346500000|2024-12-16 10:55:00|8524.5|8499.5|8524.5|8499.5|8524.5|8499.5|8524.5|8499.5|1
1734346800000|2024-12-16 11:00:00|8524.6|8499.6|8525.3|8500.3|8525.4|8500.4|8524.6|8499.6|11
1734347100000|2024-12-16 11:05:00|8525.4|8500.4|8526.2|8501.2|8526.6|8501.6|8525.4|8500.4|34
1734347400000|2024-12-16 11:10:00|8526.1|8501.1|8525|8500|8526.1|8501.1|8525|8500|25
1734347700000|2024-12-16 11:15:00|8525.2|8500.2|8525.1|8500.1|8525.4|8500.4|8525|8500|35
1734348000000|2024-12-16 11:20:00|8524.8|8499.8|8524.9|8499.9|8524.9|8499.9|8524.7|8499.7|3
1734348300000|2024-12-16 11:25:00|8525|8500|8524.8|8499.8|8525.2|8500.2|8524.8|8499.8|10
1734348600000|2024-12-16 11:30:00|8524.9|8499.9|8524.9|8499.9|8524.9|8499.9|8524.9|8499.9|1
1734348900000|2024-12-16 11:35:00|8524.8|8499.8|8524.8|8499.8|8524.8|8499.8|8524.8|8499.8|1
1734349200000|2024-12-16 11:40:00|8524.7|8499.7|8524.6|8499.6|8524.7|8499.7|8524.6|8499.6|2
1734349500000|2024-12-16 11:45:00|8524.5|8499.5|8524.3|8499.3|8524.5|8499.5|8524.3|8499.3|3
1734349800000|2024-12-16 11:50:00|8524.4|8499.4|8524.3|8499.3|8524.4|8499.4|8524.3|8499.3|2
1734350100000|2024-12-16 11:55:00|8524.4|8499.4|8524.4|8499.4|8524.4|8499.4|8524.4|8499.4|1
1734350400000|2024-12-16 12:00:00|8524.6|8499.6|8525|8500|8525.2|8500.2|8524.2|8499.2|32
1734350700000|2024-12-16 12:05:00|8524.8|8499.8|8524.5|8499.5|8524.8|8499.8|8524.4|8499.4|25
1734351000000|2024-12-16 12:10:00|8524.4|8499.4|8524.6|8499.6|8524.8|8499.8|8524.4|8499.4|18
1734351300000|2024-12-16 12:15:00|8524.5|8499.5|8524.5|8499.5|8524.5|8499.5|8524.5|8499.5|1
1734351600000|2024-12-16 12:20:00|8524.6|8499.6|8523.8|8498.8|8524.6|8499.6|8523.8|8498.8|10
1734351900000|2024-12-16 12:25:00|8523.9|8498.9|8523.8|8498.8|8523.9|8498.9|8523.8|8498.8|4
1734352200000|2024-12-16 12:30:00|8523.9|8498.9|8522.9|8497.9|8523.9|8498.9|8522.8|8497.8|30
1734352500000|2024-12-16 12:35:00|8523|8498|8522.8|8497.8|8523|8498|8522.8|8497.8|6
1734352800000|2024-12-16 12:40:00|8522.9|8497.9|8522.9|8497.9|8523|8498|8522.9|8497.9|3
1734353100000|2024-12-16 12:45:00|8522.8|8497.8|8522.4|8497.4|8522.8|8497.8|8522.2|8497.2|14
1734353400000|2024-12-16 12:50:00|8522.3|8497.3|8522.5|8497.5|8522.6|8497.6|8522.3|8497.3|15
1734353700000|2024-12-16 12:55:00|8522.4|8497.4|8522.3|8497.3|8522.4|8497.4|8522.2|8497.2|4
1734354000000|2024-12-16 13:00:00|8522.1|8497.1|8521.9|8496.9|8522.1|8497.1|8521.9|8496.9|2
1734354300000|2024-12-16 13:05:00|8522|8497|8522.1|8497.1|8522.2|8497.2|8522|8497|3
1734354600000|2024-12-16 13:10:00|8522|8497|8522|8497|8522|8497|8522|8497|1
1734354900000|2024-12-16 13:15:00|8522.1|8497.1|8522.1|8497.1|8522.2|8497.2|8522|8497|5
1734355200000|2024-12-16 13:20:00|8522|8497|8522|8497|8522.1|8497.1|8522|8497|7
1734355500000|2024-12-16 13:25:00|8521.9|8496.9|8522|8497|8522|8497|8521.9|8496.9|6
1734355800000|2024-12-16 13:30:00|8521.9|8496.9|8521.8|8496.8|8521.9|8496.9|8521.8|8496.8|2
1734356100000|2024-12-16 13:35:00|8521.7|8496.7|8521.8|8496.8|8521.8|8496.8|8521.7|8496.7|2
1734356400000|2024-12-16 13:40:00|8521.7|8496.7|8521.8|8496.8|8521.8|8496.8|8521.7|8496.7|2
1734357300000|2024-12-16 13:55:00|8521.7|8496.7|8521.8|8496.8|8521.8|8496.8|8521.6|8496.6|12
1734357600000|2024-12-16 14:00:00|8521.7|8496.7|8521.9|8496.9|8522|8497|8521.7|8496.7|10
1734357900000|2024-12-16 14:05:00|8522|8497|8522.2|8497.2|8522.2|8497.2|8521.9|8496.9|9
1734358200000|2024-12-16 14:10:00|8522.1|8497.1|8522.1|8497.1|8522.2|8497.2|8522.1|8497.1|3
1734358500000|2024-12-16 14:15:00|8522.2|8497.2|8522|8497|8522.2|8497.2|8522|8497|23
1734358800000|2024-12-16 14:20:00|8522.1|8497.1|8522|8497|8522.1|8497.1|8522|8497|24
1734359100000|2024-12-16 14:25:00|8522.1|8497.1|8522.6|8497.6|8523.2|8498.2|8522|8497|47
1734359400000|2024-12-16 14:30:00|8522.8|8497.8|8522.5|8497.5|8523.1|8498.1|8522.5|8497.5|16
1734359700000|2024-12-16 14:35:00|8522.6|8497.6|8521.9|8496.9|8522.8|8497.8|8521.9|8496.9|17
1734360000000|2024-12-16 14:40:00|8522|8497|8521.9|8496.9|8522.1|8497.1|8521.7|8496.7|54
1734360300000|2024-12-16 14:45:00|8522.1|8497.1|8522.6|8497.6|8523.1|8498.1|8521.9|8496.9|51
1734360600000|2024-12-16 14:50:00|8522.7|8497.7|8522.8|8497.8|8523.2|8498.2|8522.7|8497.7|9
1734360900000|2024-12-16 14:55:00|8523|8498|8522.9|8497.9|8523|8498|8522.8|8497.8|4
1734361200000|2024-12-16 15:00:00|8522.8|8497.8|8523.2|8498.2|8523.2|8498.2|8522.5|8497.5|20
1734361500000|2024-12-16 15:05:00|8523.3|8498.3|8523.2|8498.2|8523.3|8498.3|8522.7|8497.7|16
1734361800000|2024-12-16 15:10:00|8523.3|8498.3|8523.2|8498.2|8523.4|8498.4|8523.2|8498.2|20
1734362100000|2024-12-16 15:15:00|8523.3|8498.3|8523|8498|8523.3|8498.3|8522.9|8497.9|12
1734362400000|2024-12-16 15:20:00|8523.1|8498.1|8523.1|8498.1|8523.1|8498.1|8523|8498|3
1734362700000|2024-12-16 15:25:00|8523|8498|8522.9|8497.9|8523|8498|8522.8|8497.8|6
1734363000000|2024-12-16 15:30:00|8522.8|8497.8|8522.8|8497.8|8522.9|8497.9|8522.8|8497.8|9
1734363300000|2024-12-16 15:35:00|8522.9|8497.9|8522.9|8497.9|8522.9|8497.9|8522.9|8497.9|1
1734363600000|2024-12-16 15:40:00|8522.8|8497.8|8522.8|8497.8|8522.9|8497.9|8522.6|8497.6|8
1734363900000|2024-12-16 15:45:00|8522.9|8497.9|8522.8|8497.8|8522.9|8497.9|8522.8|8497.8|4
1734364200000|2024-12-16 15:50:00|8522.7|8497.7|8522.7|8497.7|8522.8|8497.8|8522.4|8497.4|15
1734364500000|2024-12-16 15:55:00|8522.8|8497.8|8523.6|8498.6|8523.6|8498.6|8522.6|8497.6|54
1734364800000|2024-12-16 16:00:00|8523.7|8498.7|8523.3|8498.3|8523.7|8498.7|8523.3|8498.3|15
1734365100000|2024-12-16 16:05:00|8523.5|8498.5|8524.2|8499.2|8524.2|8499.2|8523.5|8498.5|15
1734365400000|2024-12-16 16:10:00|8524.1|8499.1|8524.2|8499.2|8524.2|8499.2|8524.1|8499.1|24
1734365700000|2024-12-16 16:15:00|8524.4|8499.4|8525|8500|8525.3|8500.3|8524.4|8499.4|13
1734366000000|2024-12-16 16:20:00|8525.1|8500.1|8525.4|8500.4|8525.5|8500.5|8525|8500|14
1734366300000|2024-12-16 16:25:00|8525.5|8500.5|8525.2|8500.2|8525.8|8500.8|8525.1|8500.1|32
1734366600000|2024-12-16 16:30:00|8525.1|8500.1|8524.7|8499.7|8525.1|8500.1|8524.6|8499.6|31
1734366900000|2024-12-16 16:35:00|8524.6|8499.6|8525.3|8500.3|8525.4|8500.4|8524.6|8499.6|36
1734367200000|2024-12-16 16:40:00|8525.4|8500.4|8525.3|8500.3|8525.8|8500.8|8525.3|8500.3|45
1734367500000|2024-12-16 16:45:00|8525.2|8500.2|8525.1|8500.1|8525.3|8500.3|8525.1|8500.1|6
1734367800000|2024-12-16 16:50:00|8525.2|8500.2|8524.7|8499.7|8525.3|8500.3|8524.6|8499.6|20
1734368100000|2024-12-16 16:55:00|8524.6|8499.6|8524.1|8499.1|8524.7|8499.7|8524.1|8499.1|24
1734368400000|2024-12-16 17:00:00|8524.2|8499.2|8524.2|8499.2|8524.2|8499.2|8524.1|8499.1|25
1734368700000|2024-12-16 17:05:00|8524.3|8499.3|8524.1|8499.1|8524.7|8499.7|8524|8499|34
1734369000000|2024-12-16 17:10:00|8524|8499|8524.1|8499.1|8524.2|8499.2|8523.3|8498.3|15
1734369300000|2024-12-16 17:15:00|8524.2|8499.2|8524|8499|8524.2|8499.2|8524|8499|2
1734369600000|2024-12-16 17:20:00|8524.2|8499.2|8523.9|8498.9|8524.2|8499.2|8523.9|8498.9|3
1734371100000|2024-12-16 17:45:00|8523.7|8498.7|8524.4|8499.4|8524.4|8499.4|8523.7|8498.7|6
1734371400000|2024-12-16 17:50:00|8524.5|8499.5|8524.2|8499.2|8524.5|8499.5|8524.2|8499.2|3
1734371700000|2024-12-16 17:55:00|8524.3|8499.3|8524.1|8499.1|8524.3|8499.3|8523.7|8498.7|10
1734372000000|2024-12-16 18:00:00|8524|8499|8523.8|8498.8|8524|8499|8523.8|8498.8|7
1734372300000|2024-12-16 18:05:00|8523.7|8498.7|8524.3|8499.3|8524.4|8499.4|8523.7|8498.7|18
1734372600000|2024-12-16 18:10:00|8524.2|8499.2|8524|8499|8524.3|8499.3|8523.9|8498.9|25
1734372900000|2024-12-16 18:15:00|8523.9|8498.9|8524|8499|8524|8499|8523.9|8498.9|4
1734373200000|2024-12-16 18:20:00|8524.2|8499.2|8524.5|8499.5|8524.6|8499.6|8524.2|8499.2|9
1734373500000|2024-12-16 18:25:00|8524.6|8499.6|8524.4|8499.4|8524.6|8499.6|8524.3|8499.3|4
1734373800000|2024-12-16 18:30:00|8524.5|8499.5|8524.5|8499.5|8524.6|8499.6|8524.4|8499.4|5
1734374100000|2024-12-16 18:35:00|8524.6|8499.6|8524.6|8499.6|8524.6|8499.6|8524.5|8499.5|3
1734374400000|2024-12-16 18:40:00|8524.7|8499.7|8524.5|8499.5|8524.7|8499.7|8524.4|8499.4|8
1734375000000|2024-12-16 18:50:00|8524.3|8499.3|8524.3|8499.3|8524.3|8499.3|8524.3|8499.3|1
1734375300000|2024-12-16 18:55:00|8524.2|8499.2|8524.2|8499.2|8524.3|8499.3|8524.2|8499.2|9
1734375600000|2024-12-16 19:00:00|8524.3|8499.3|8524.3|8499.3|8524.3|8499.3|8524.2|8499.2|11
1734377100000|2024-12-16 19:25:00|8524.5|8499.5|8524.3|8499.3|8524.5|8499.5|8524.3|8499.3|4
1734378000000|2024-12-16 19:40:00|8524.4|8499.4|8524.5|8499.5|8524.5|8499.5|8524.4|8499.4|2
1734378600000|2024-12-16 19:50:00|8524.3|8499.3|8524.5|8499.5|8524.5|8499.5|8524.3|8499.3|5
1734380100000|2024-12-16 20:15:00|8524.4|8499.4|8524.3|8499.3|8524.5|8499.5|8524.3|8499.3|3
1734380400000|2024-12-16 20:20:00|8524.4|8499.4|8524.8|8499.8|8524.8|8499.8|8524.4|8499.4|13
1734380700000|2024-12-16 20:25:00|8524.6|8499.6|8524.3|8499.3|8524.8|8499.8|8524.3|8499.3|20
1734381000000|2024-12-16 20:30:00|8524.5|8499.5|8524.5|8499.5|8524.6|8499.6|8524.4|8499.4|7
1734381300000|2024-12-16 20:35:00|8524.4|8499.4|8524.4|8499.4|8524.5|8499.5|8524.4|8499.4|3
1734381600000|2024-12-16 20:40:00|8524.6|8499.6|8524.6|8499.6|8524.6|8499.6|8524.5|8499.5|3
1734382200000|2024-12-16 20:50:00|8524.5|8499.5|8525.4|8500.4|8525.6|8500.6|8524.4|8499.4|22
1734382500000|2024-12-16 20:55:00|8525.5|8500.5|8524.5|8499.5|8525.5|8500.5|8524.5|8499.5|5
1734382800000|2024-12-16 21:00:00|8524|8499|8524.2|8499.2|8524.4|8499.4|8524|8499|8
1734383100000|2024-12-16 21:05:00|8523.9|8498.9|8523.9|8498.9|8523.9|8498.9|8523.9|8498.9|1
1734383700000|2024-12-16 21:15:00|8524.3|8499.3|8524.1|8499.1|8524.3|8499.3|8523.8|8498.8|4
1734384000000|2024-12-16 21:20:00|8524|8499|8524.3|8499.3|8524.3|8499.3|8524|8499|4
1734400800000|2024-12-17 02:00:00|8522.6|8497.6|8522.6|8497.6|8522.6|8497.6|8522.6|8497.6|1
1734401100000|2024-12-17 02:05:00|8523.5|8498.5|8522.8|8497.8|8523.7|8498.7|8522.8|8497.8|3
1734401700000|2024-12-17 02:15:00|8523.8|8498.8|8523.8|8498.8|8523.8|8498.8|8523.8|8498.8|1
1734402600000|2024-12-17 02:30:00|8522.6|8497.6|8523|8498|8523|8498|8522.3|8497.3|13
1734403200000|2024-12-17 02:40:00|8522.7|8497.7|8522.8|8497.8|8522.9|8497.9|8522.7|8497.7|6
1734404100000|2024-12-17 02:55:00|8522.9|8497.9|8523.9|8498.9|8524.4|8499.4|8522.7|8497.7|32
1734404400000|2024-12-17 03:00:00|8524|8499|8525|8500|8525|8500|8523.3|8498.3|18
1734404700000|2024-12-17 03:05:00|8525.1|8500.1|8524.7|8499.7|8525.3|8500.3|8524.7|8499.7|8
1734405000000|2024-12-17 03:10:00|8524.5|8499.5|8523.9|8498.9|8525.1|8500.1|8523.7|8498.7|15
1734405300000|2024-12-17 03:15:00|8524|8499|8524|8499|8524|8499|8524|8499|1
1734405600000|2024-12-17 03:20:00|8523.9|8498.9|8522.7|8497.7|8523.9|8498.9|8522.5|8497.5|21
1734405900000|2024-12-17 03:25:00|8523.5|8498.5|8523.7|8498.7|8524.2|8499.2|8523.5|8498.5|11
1734406200000|2024-12-17 03:30:00|8523.8|8498.8|8528|8503|8529.4|8504.4|8523.7|8498.7|60
1734406500000|2024-12-17 03:35:00|8527.9|8502.9|8528.2|8503.2|8530.2|8505.2|8527.1|8502.1|100
1734406800000|2024-12-17 03:40:00|8528.1|8503.1|8521.8|8506.8|8528.2|8506.8|8521.4|8501.7|35
1734407100000|2024-12-17 03:45:00|8521.6|8506.6|8521.6|8506.6|8521.7|8506.7|8521.5|8506.5|5
1734407400000|2024-12-17 03:50:00|8521.4|8506.4|8526.3|8501.3|8526.5|8506.6|8520.4|8500.3|56
1734407700000|2024-12-17 03:55:00|8526.4|8501.4|8526.1|8501.1|8526.5|8506.5|8521.1|8501.1|25
1734408000000|2024-12-17 04:00:00|8526.2|8501.2|8521.3|8506.3|8526.2|8506.4|8521|8501.1|18
1734408300000|2024-12-17 04:05:00|8521.4|8506.4|8521.3|8506.3|8521.4|8506.4|8521.2|8506.2|4
1734408600000|2024-12-17 04:10:00|8521.4|8506.4|8521.4|8506.4|8521.5|8506.5|8521.4|8506.4|3
1734408900000|2024-12-17 04:15:00|8521.3|8506.3|8521.3|8506.3|8521.3|8506.3|8521.3|8506.3|1
1734409200000|2024-12-17 04:20:00|8521.2|8506.2|8521.3|8506.3|8521.3|8506.3|8521.2|8506.2|6
1734409500000|2024-12-17 04:25:00|8521.2|8506.2|8521.3|8506.3|8521.3|8506.3|8521.2|8506.2|6
1734409800000|2024-12-17 04:30:00|8521.2|8506.2|8521.3|8506.3|8521.5|8506.5|8521.2|8506.2|7
1734410100000|2024-12-17 04:35:00|8521.2|8506.2|8521.2|8506.2|8521.3|8506.3|8521.2|8506.2|3
1734410400000|2024-12-17 04:40:00|8521.3|8506.3|8521.2|8506.2|8521.4|8506.4|8521.2|8506.2|5
1734410700000|2024-12-17 04:45:00|8521.3|8506.3|8521.4|8506.4|8521.4|8506.4|8521.2|8506.2|6
1734411000000|2024-12-17 04:50:00|8521.3|8506.3|8521.8|8506.8|8522|8507|8521.3|8506.3|7
1734411300000|2024-12-17 04:55:00|8522|8507|8521.8|8506.8|8522|8507|8521.8|8506.8|8
1734411600000|2024-12-17 05:00:00|8522|8507|8522.4|8507.4|8522.4|8507.4|8521.8|8506.8|39
1734411900000|2024-12-17 05:05:00|8522.3|8507.3|8522.4|8507.4|8522.5|8507.5|8522.3|8507.3|16
1734412200000|2024-12-17 05:10:00|8522.3|8507.3|8522.6|8507.6|8522.7|8507.7|8522.3|8507.3|6
1734412500000|2024-12-17 05:15:00|8522.5|8507.5|8521.7|8506.7|8522.6|8507.6|8521.7|8506.7|21
1734412800000|2024-12-17 05:20:00|8521.9|8506.9|8521.8|8506.8|8522|8507|8521.8|8506.8|3
1734413100000|2024-12-17 05:25:00|8521.9|8506.9|8522.2|8507.2|8522.4|8507.4|8521.9|8506.9|10
1734413400000|2024-12-17 05:30:00|8522.1|8507.1|8521.8|8506.8|8522.2|8507.2|8521.8|8506.8|9
1734413700000|2024-12-17 05:35:00|8522|8507|8521.8|8506.8|8522.4|8507.4|8521.8|8506.8|21
1734414000000|2024-12-17 05:40:00|8522|8507|8522.3|8507.3|8522.6|8507.6|8522|8507|27
1734414300000|2024-12-17 05:45:00|8522.2|8507.2|8522.2|8507.2|8522.2|8507.2|8521.8|8506.8|28
1734414600000|2024-12-17 05:50:00|8522.3|8507.3|8522.8|8507.8|8522.8|8507.8|8522.2|8507.2|17
1734414900000|2024-12-17 05:55:00|8522.6|8507.6|8522.3|8507.3|8522.6|8507.6|8522.1|8507.1|19
1734415200000|2024-12-17 06:00:00|8522.4|8507.4|8522.3|8507.3|8522.4|8507.4|8522.1|8507.1|8
1734415500000|2024-12-17 06:05:00|8522.4|8507.4|8522.4|8507.4|8527.3|8507.4|8522.1|8502.3|13
1734415800000|2024-12-17 06:10:00|8522.3|8507.3|8522.4|8507.4|8527.6|8507.6|8522.3|8502.6|13
1734416100000|2024-12-17 06:15:00|8522.5|8507.5|8522.4|8507.4|8522.8|8507.8|8522.4|8507.4|13
1734416400000|2024-12-17 06:20:00|8522.5|8507.5|8522.7|8507.7|8527.5|8507.8|8522.4|8502.4|33
1734416700000|2024-12-17 06:25:00|8522.5|8507.5|8522.7|8507.7|8522.9|8507.9|8522.4|8507.4|7
1734417000000|2024-12-17 06:30:00|8522.8|8507.8|8522.7|8507.7|8522.8|8507.8|8522.7|8507.7|2
1734417300000|2024-12-17 06:35:00|8522.8|8507.8|8522.7|8507.7|8522.9|8507.9|8522.7|8507.7|4
1734417600000|2024-12-17 06:40:00|8522.9|8507.9|8522.7|8507.7|8527.8|8507.9|8522.7|8502.7|7
1734417900000|2024-12-17 06:45:00|8522.8|8507.8|8522.9|8507.9|8528.5|8508.6|8522.7|8503.2|19
1734418200000|2024-12-17 06:50:00|8523|8508|8523.1|8508.1|8523.1|8508.1|8522.9|8507.9|6
1734418500000|2024-12-17 06:55:00|8523.3|8508.3|8528.3|8503.3|8528.4|8508.4|8523.2|8503.2|20
1734418800000|2024-12-17 07:00:00|8528.2|8503.2|8528|8503|8528.2|8503.2|8527.8|8502.8|15
1734419100000|2024-12-17 07:05:00|8528.1|8503.1|8522.5|8507.5|8528.3|8507.7|8522.3|8502.7|24
1734419400000|2024-12-17 07:10:00|8522.4|8507.4|8523.7|8508.7|8528|8508.8|8522.4|8503|19
1734419700000|2024-12-17 07:15:00|8523.6|8508.6|8527.2|8502.2|8527.9|8508.8|8522.1|8502.1|90
1734420000000|2024-12-17 07:20:00|8527.3|8502.3|8528.2|8503.2|8528.2|8503.2|8527.3|8502.3|21
1734420300000|2024-12-17 07:25:00|8523.2|8508.2|8522.9|8507.9|8523.6|8508.6|8522.9|8507.9|24
1734420600000|2024-12-17 07:30:00|8523|8508|8527.8|8502.8|8527.9|8508|8522.8|8502.8|11
1734420900000|2024-12-17 07:35:00|8528|8503|8528.3|8503.3|8529.4|8504.4|8528|8503|87
1734421200000|2024-12-17 07:40:00|8528.4|8503.4|8528.8|8503.8|8528.8|8503.8|8528.4|8503.4|5
1734421500000|2024-12-17 07:45:00|8528.6|8503.6|8528.8|8503.8|8529|8504|8528.6|8503.6|6
1734421800000|2024-12-17 07:50:00|8528.9|8503.9|8528.4|8503.4|8528.9|8503.9|8528.4|8503.4|21
1734422100000|2024-12-17 07:55:00|8528.3|8503.3|8528.4|8503.4|8528.4|8503.4|8528.2|8503.2|10
1734422400000|2024-12-17 08:00:00|8528.5|8503.5|8528.2|8503.2|8528.8|8503.8|8528|8503|38
1734422700000|2024-12-17 08:05:00|8528.3|8503.3|8528.3|8503.3|8528.5|8503.5|8528.2|8503.2|19
1734423000000|2024-12-17 08:10:00|8528.2|8503.2|8528.3|8503.3|8528.4|8503.4|8528.2|8503.2|6
1734423300000|2024-12-17 08:15:00|8528.2|8503.2|8528.3|8503.3|8528.5|8503.5|8528.2|8503.2|16
1734423600000|2024-12-17 08:20:00|8528.4|8503.4|8527.4|8502.4|8528.4|8503.4|8527.4|8502.4|23
1734423900000|2024-12-17 08:25:00|8527.5|8502.5|8528|8503|8528|8503|8527.4|8502.4|10
1734424200000|2024-12-17 08:30:00|8527.9|8502.9|8527.8|8502.8|8527.9|8502.9|8527.8|8502.8|2
1734424500000|2024-12-17 08:35:00|8527.6|8502.6|8527.8|8502.8|8527.9|8502.9|8527.4|8502.4|18
1734424800000|2024-12-17 08:40:00|8527.6|8502.6|8527.3|8502.3|8527.8|8502.8|8527.2|8502.2|30
1734425100000|2024-12-17 08:45:00|8527.4|8502.4|8526.3|8501.3|8527.4|8502.4|8526.1|8501.1|22
1734425400000|2024-12-17 08:50:00|8526.4|8501.4|8526.8|8501.8|8526.8|8501.8|8526.3|8501.3|11
1734425700000|2024-12-17 08:55:00|8526.7|8501.7|8526.8|8501.8|8527|8502|8526.7|8501.7|13
1734426000000|2024-12-17 09:00:00|8526.9|8501.9|8527.4|8502.4|8528.2|8503.2|8526.8|8501.8|20
1734426600000|2024-12-17 09:10:00|8527.3|8502.3|8527.3|8502.3|8527.3|8502.3|8527.3|8502.3|1
1734426900000|2024-12-17 09:15:00|8527.2|8502.2|8525|8500|8527.3|8502.3|8524.2|8499.2|33
1734427200000|2024-12-17 09:20:00|8525.1|8500.1|8525.3|8500.3|8525.8|8500.8|8525.1|8500.1|16
1734427500000|2024-12-17 09:25:00|8525.4|8500.4|8525.6|8500.6|8525.6|8500.6|8525.4|8500.4|5
1734427800000|2024-12-17 09:30:00|8525.5|8500.5|8525.9|8500.9|8526|8501|8525.4|8500.4|29
1734428100000|2024-12-17 09:35:00|8526|8501|8526.4|8501.4|8526.4|8501.4|8525.9|8500.9|10
1734428400000|2024-12-17 09:40:00|8526.6|8501.6|8526.3|8501.3|8526.8|8501.8|8526.2|8501.2|8
1734428700000|2024-12-17 09:45:00|8526.2|8501.2|8525|8500|8526.3|8501.3|8524.7|8499.7|27
1734429000000|2024-12-17 09:50:00|8525.2|8500.2|8524.8|8499.8|8525.3|8500.3|8524.8|8499.8|20
1734429300000|2024-12-17 09:55:00|8524.9|8499.9|8524.6|8499.6|8525.2|8500.2|8524.3|8499.3|28
1734429600000|2024-12-17 10:00:00|8524.8|8499.8|8524.3|8499.3|8524.8|8499.8|8524.3|8499.3|20
1734429900000|2024-12-17 10:05:00|8524.4|8499.4|8524.8|8499.8|8524.8|8499.8|8524.3|8499.3|16
1734430200000|2024-12-17 10:10:00|8524.9|8499.9|8524.8|8499.8|8525|8500|8524.7|8499.7|21
1734430500000|2024-12-17 10:15:00|8524.9|8499.9|8525.8|8500.8|8525.8|8500.8|8524.8|8499.8|22
1734430800000|2024-12-17 10:20:00|8525.7|8500.7|8526.4|8501.4|8526.5|8501.5|8525.7|8500.7|22
1734431100000|2024-12-17 10:25:00|8526.5|8501.5|8526.3|8501.3|8526.5|8501.5|8526.3|8501.3|5
1734431400000|2024-12-17 10:30:00|8526.4|8501.4|8526.8|8501.8|8526.8|8501.8|8526.4|8501.4|7
1734431700000|2024-12-17 10:35:00|8526.7|8501.7|8526.8|8501.8|8526.8|8501.8|8526.6|8501.6|5
1734432000000|2024-12-17 10:40:00|8526.5|8501.5|8526.8|8501.8|8526.8|8501.8|8526.5|8501.5|4
1734432300000|2024-12-17 10:45:00|8526.7|8501.7|8526.8|8501.8|8526.8|8501.8|8526.7|8501.7|2
1734432600000|2024-12-17 10:50:00|8526.7|8501.7|8526.3|8501.3|8526.7|8501.7|8526.3|8501.3|5
1734433200000|2024-12-17 11:00:00|8526.2|8501.2|8526.2|8501.2|8526.2|8501.2|8526.1|8501.1|3
1734433500000|2024-12-17 11:05:00|8526.1|8501.1|8526.3|8501.3|8526.3|8501.3|8526.1|8501.1|5
1734434100000|2024-12-17 11:15:00|8526.4|8501.4|8526.3|8501.3|8526.4|8501.4|8526.3|8501.3|2
1734434400000|2024-12-17 11:20:00|8526.4|8501.4|8526.3|8501.3|8526.4|8501.4|8526.3|8501.3|2
1734434700000|2024-12-17 11:25:00|8526.4|8501.4|8526.3|8501.3|8526.5|8501.5|8526.3|8501.3|9
1734435300000|2024-12-17 11:35:00|8526.4|8501.4|8526.3|8501.3|8526.4|8501.4|8526.3|8501.3|2
1734435900000|2024-12-17 11:45:00|8526.4|8501.4|8526.3|8501.3|8526.4|8501.4|8526.1|8501.1|3
1734436200000|2024-12-17 11:50:00|8526.1|8501.1|8526.3|8501.3|8526.3|8501.3|8526.1|8501.1|2
1734436500000|2024-12-17 11:55:00|8526.4|8501.4|8526.3|8501.3|8526.4|8501.4|8526.3|8501.3|2
1734436800000|2024-12-17 12:00:00|8526.1|8501.1|8526.1|8501.1|8526.2|8501.2|8525.9|8500.9|7
1734437100000|2024-12-17 12:05:00|8525.9|8500.9|8526|8501|8526.1|8501.1|8525.9|8500.9|13
1734437400000|2024-12-17 12:10:00|8526.1|8501.1|8525.9|8500.9|8526.1|8501.1|8525.9|8500.9|15
1734438000000|2024-12-17 12:20:00|8526.1|8501.1|8526.1|8501.1|8526.1|8501.1|8526|8501|7
1734438300000|2024-12-17 12:25:00|8526|8501|8525.5|8500.5|8526.1|8501.1|8525.5|8500.5|21
1734438600000|2024-12-17 12:30:00|8525.3|8500.3|8525.4|8500.4|8525.5|8500.5|8525.3|8500.3|24
1734438900000|2024-12-17 12:35:00|8525.3|8500.3|8526.3|8501.3|8526.3|8501.3|8525.3|8500.3|29
1734439200000|2024-12-17 12:40:00|8526.1|8501.1|8526.1|8501.1|8526.3|8501.3|8526|8501|13
1734439500000|2024-12-17 12:45:00|8526|8501|8525.8|8500.8|8526.1|8501.1|8525.8|8500.8|41
1734439800000|2024-12-17 12:50:00|8525.7|8500.7|8525.8|8500.8|8525.9|8500.9|8525.7|8500.7|16
1734440100000|2024-12-17 12:55:00|8525.9|8500.9|8525.9|8500.9|8525.9|8500.9|8525.7|8500.7|19
1734440400000|2024-12-17 13:00:00|8525.8|8500.8|8526.5|8501.5|8526.7|8501.7|8525.8|8500.8|20
1734440700000|2024-12-17 13:05:00|8526.4|8501.4|8526.4|8501.4|8526.5|8501.5|8526.3|8501.3|17
1734441000000|2024-12-17 13:10:00|8526.3|8501.3|8526.3|8501.3|8526.5|8501.5|8526.3|8501.3|9
1734441300000|2024-12-17 13:15:00|8526.4|8501.4|8526.3|8501.3|8526.5|8501.5|8526.3|8501.3|28
1734441600000|2024-12-17 13:20:00|8526.4|8501.4|8526.3|8501.3|8526.7|8501.7|8526.3|8501.3|40
1734441900000|2024-12-17 13:25:00|8526.4|8501.4|8527|8502|8527|8502|8526.3|8501.3|20
1734442200000|2024-12-17 13:30:00|8527.3|8502.3|8526.7|8501.7|8527.5|8502.5|8526.3|8501.3|20
1734442500000|2024-12-17 13:35:00|8526.6|8501.6|8526.3|8501.3|8526.7|8501.7|8526.3|8501.3|8
1734442800000|2024-12-17 13:40:00|8526.4|8501.4|8526.4|8501.4|8526.5|8501.5|8526.3|8501.3|9
1734443100000|2024-12-17 13:45:00|8526.3|8501.3|8526.3|8501.3|8526.6|8501.6|8526.2|8501.2|19
1734443400000|2024-12-17 13:50:00|8526.4|8501.4|8526.3|8501.3|8526.5|8501.5|8526.3|8501.3|5
1734443700000|2024-12-17 13:55:00|8526.4|8501.4|8526.3|8501.3|8526.4|8501.4|8526.3|8501.3|2
1734444000000|2024-12-17 14:00:00|8526.4|8501.4|8526.3|8501.3|8526.5|8501.5|8526.3|8501.3|28
1734444300000|2024-12-17 14:05:00|8526.5|8501.5|8526.3|8501.3|8526.6|8501.6|8526.2|8501.2|13
1734444600000|2024-12-17 14:10:00|8526.2|8501.2|8526.5|8501.5|8526.6|8501.6|8526.2|8501.2|36
1734444900000|2024-12-17 14:15:00|8526.4|8501.4|8526.3|8501.3|8526.6|8501.6|8526.3|8501.3|12
1734445200000|2024-12-17 14:20:00|8526.1|8501.1|8526.3|8501.3|8526.3|8501.3|8526.1|8501.1|2
1734445500000|2024-12-17 14:25:00|8526.2|8501.2|8526.2|8501.2|8526.2|8501.2|8526.1|8501.1|3
1734445800000|2024-12-17 14:30:00|8526.1|8501.1|8526.1|8501.1|8526.1|8501.1|8525.9|8500.9|7
1734446100000|2024-12-17 14:35:00|8526.2|8501.2|8526.8|8501.8|8526.8|8501.8|8526.1|8501.1|34
1734446400000|2024-12-17 14:40:00|8526.5|8501.5|8526.2|8501.2|8526.8|8501.8|8526.1|8501.1|13
1734446700000|2024-12-17 14:45:00|8526.3|8501.3|8526.5|8501.5|8526.8|8501.8|8526.2|8501.2|39
1734447000000|2024-12-17 14:50:00|8526.6|8501.6|8527.2|8502.2|8527.7|8502.7|8526.6|8501.6|48
1734447300000|2024-12-17 14:55:00|8527.1|8502.1|8526.2|8501.2|8527.1|8502.1|8526.2|8501.2|18
1734447600000|2024-12-17 15:00:00|8526|8501|8526.3|8501.3|8526.8|8501.8|8526|8501|20
1734447900000|2024-12-17 15:05:00|8526.6|8501.6|8526.1|8501.1|8526.8|8501.8|8526|8501|22
1734448200000|2024-12-17 15:10:00|8526|8501|8526.1|8501.1|8526.2|8501.2|8526|8501|7
1734448500000|2024-12-17 15:15:00|8526|8501|8526.3|8501.3|8526.3|8501.3|8525.9|8500.9|27
1734448800000|2024-12-17 15:20:00|8526.4|8501.4|8527.6|8502.6|8527.6|8502.6|8526.4|8501.4|18
1734449100000|2024-12-17 15:25:00|8527.8|8502.8|8527.6|8502.6|8527.8|8502.8|8527.6|8502.6|5
1734449400000|2024-12-17 15:30:00|8527.4|8502.4|8527|8502|8527.4|8502.4|8526.8|8501.8|35
1734449700000|2024-12-17 15:35:00|8526.9|8501.9|8527.1|8502.1|8527.2|8502.2|8526.8|8501.8|13
1734450000000|2024-12-17 15:40:00|8527|8502|8526.7|8501.7|8527.1|8502.1|8526.7|8501.7|21
1734450300000|2024-12-17 15:45:00|8526.8|8501.8|8527.1|8502.1|8527.1|8502.1|8526.8|8501.8|4
1734450600000|2024-12-17 15:50:00|8527.2|8502.2|8527|8502|8527.8|8502.8|8527|8502|12
1734450900000|2024-12-17 15:55:00|8527.1|8502.1|8527.9|8502.9|8527.9|8502.9|8527.1|8502.1|8
1734451200000|2024-12-17 16:00:00|8527.8|8502.8|8523|8508|8527.9|8508|8522.8|8502.8|9
1734451500000|2024-12-17 16:05:00|8522.9|8507.9|8522.8|8507.8|8523.4|8508.4|8522.8|8507.8|18
1734451800000|2024-12-17 16:10:00|8522.5|8507.5|8522.8|8507.8|8522.8|8507.8|8522.5|8507.5|3
1734452400000|2024-12-17 16:20:00|8522.6|8507.6|8522.5|8507.5|8522.9|8507.9|8522.4|8507.4|12
1734452700000|2024-12-17 16:25:00|8522.4|8507.4|8521.8|8506.8|8522.6|8507.6|8521.7|8506.7|22
1734453000000|2024-12-17 16:30:00|8521.7|8506.7|8527|8502|8527.2|8507.1|8521.4|8501.9|27
1734453300000|2024-12-17 16:35:00|8527.1|8502.1|8527.1|8502.1|8527.2|8502.2|8526.4|8501.4|26
1734453600000|2024-12-17 16:40:00|8527|8502|8526.4|8501.4|8527.3|8502.3|8526.4|8501.4|22
1734453900000|2024-12-17 16:45:00|8526.3|8501.3|8526|8501|8526.3|8501.3|8525.7|8500.7|15
1734454200000|2024-12-17 16:50:00|8525.9|8500.9|8526.2|8501.2|8526.3|8501.3|8525.9|8500.9|21
1734454500000|2024-12-17 16:55:00|8526.1|8501.1|8525.9|8500.9|8526.1|8501.1|8525.9|8500.9|7
1734454800000|2024-12-17 17:00:00|8525.8|8500.8|8525.9|8500.9|8526.1|8501.1|8525.8|8500.8|10
1734455100000|2024-12-17 17:05:00|8525.8|8500.8|8525.3|8500.3|8525.8|8500.8|8525|8500|16
1734455400000|2024-12-17 17:10:00|8525.4|8500.4|8525.3|8500.3|8525.4|8500.4|8525.3|8500.3|2
1734455700000|2024-12-17 17:15:00|8525.6|8500.6|8521.3|8506.3|8526.3|8506.3|8521.2|8500.6|12
1734456000000|2024-12-17 17:20:00|8521.2|8506.2|8521.2|8506.2|8521.2|8506.2|8521.2|8506.2|1
1734456300000|2024-12-17 17:25:00|8521.1|8506.1|8520.8|8505.8|8526|8506.1|8520.8|8501|4
1734456600000|2024-12-17 17:30:00|8520.7|8505.7|8525.3|8500.3|8525.6|8505.9|8520.7|8500.1|13
1734456900000|2024-12-17 17:35:00|8525.2|8500.2|8525.2|8500.2|8525.4|8500.4|8525.2|8500.2|5
1734457200000|2024-12-17 17:40:00|8525.1|8500.1|8525.1|8500.1|8525.1|8500.1|8525|8500|3
1734457500000|2024-12-17 17:45:00|8525|8500|8525.1|8500.1|8525.1|8500.1|8525|8500|6
1734457800000|2024-12-17 17:50:00|8525|8500|8524.6|8499.6|8525.2|8500.2|8524.6|8499.6|15
1734458100000|2024-12-17 17:55:00|8524.7|8499.7|8524.9|8499.9|8524.9|8499.9|8524.6|8499.6|5
1734458400000|2024-12-17 18:00:00|8525|8500|8525.2|8500.2|8525.2|8500.2|8524.8|8499.8|4
1734458700000|2024-12-17 18:05:00|8525.4|8500.4|8524.9|8499.9|8525.4|8500.4|8524.8|8499.8|21
1734459000000|2024-12-17 18:10:00|8524.8|8499.8|8525|8500|8525.4|8500.4|8524.8|8499.8|24
1734459300000|2024-12-17 18:15:00|8525.2|8500.2|8525|8500|8525.2|8500.2|8525|8500|4
1734459600000|2024-12-17 18:20:00|8524.9|8499.9|8525|8500|8525.1|8500.1|8524.8|8499.8|7
1734460200000|2024-12-17 18:30:00|8525.1|8500.1|8524.9|8499.9|8525.2|8500.2|8524.7|8499.7|19
1734460500000|2024-12-17 18:35:00|8524.8|8499.8|8524.8|8499.8|8525|8500|8524.7|8499.7|7
1734460800000|2024-12-17 18:40:00|8524.9|8499.9|8524.7|8499.7|8524.9|8499.9|8524.7|8499.7|13
1734461100000|2024-12-17 18:45:00|8524.8|8499.8|8524.8|8499.8|8524.9|8499.9|8524.5|8499.5|23
1734461400000|2024-12-17 18:50:00|8524.7|8499.7|8524.7|8499.7|8525.2|8500.2|8524.6|8499.6|15
1734461700000|2024-12-17 18:55:00|8524.6|8499.6|8524.6|8499.6|8524.7|8499.7|8524.6|8499.6|5
1734462000000|2024-12-17 19:00:00|8524.8|8499.8|8524.7|8499.7|8524.8|8499.8|8524.5|8499.5|19
1734462300000|2024-12-17 19:05:00|8524.6|8499.6|8524.7|8499.7|8524.7|8499.7|8524.6|8499.6|8
1734462600000|2024-12-17 19:10:00|8524.6|8499.6|8524.5|8499.5|8524.6|8499.6|8524.5|8499.5|2
1734462900000|2024-12-17 19:15:00|8524.6|8499.6|8524.7|8499.7|8524.7|8499.7|8524.5|8499.5|12
1734463200000|2024-12-17 19:20:00|8524.6|8499.6|8524.1|8499.1|8524.7|8499.7|8524|8499|21
1734463500000|2024-12-17 19:25:00|8524.2|8499.2|8524.1|8499.1|8524.4|8499.4|8524.1|8499.1|14
1734463800000|2024-12-17 19:30:00|8524.2|8499.2|8524.6|8499.6|8524.6|8499.6|8524.1|8499.1|11
1734464100000|2024-12-17 19:35:00|8524.7|8499.7|8524.6|8499.6|8524.7|8499.7|8524.6|8499.6|2
1734465300000|2024-12-17 19:55:00|8524.7|8499.7|8524.4|8499.4|8524.7|8499.7|8524.4|8499.4|4
1734465600000|2024-12-17 20:00:00|8524.6|8499.6|8524.6|8499.6|8524.7|8499.7|8524.6|8499.6|3
1734466500000|2024-12-17 20:15:00|8524.5|8499.5|8524.6|8499.6|8524.6|8499.6|8524.5|8499.5|2
1734467400000|2024-12-17 20:30:00|8524.4|8499.4|8524.6|8499.6|8524.6|8499.6|8524.4|8499.4|2
1734468000000|2024-12-17 20:40:00|8524.3|8499.3|8524.3|8499.3|8524.6|8499.6|8524.3|8499.3|7
1734468300000|2024-12-17 20:45:00|8524.4|8499.4|8524.6|8499.6|8524.6|8499.6|8524.4|8499.4|3
1734468600000|2024-12-17 20:50:00|8524.4|8499.4|8525|8500|8525|8500|8523.9|8498.9|26
1734468900000|2024-12-17 20:55:00|8524.9|8499.9|8525|8500|8525|8500|8524.8|8499.8|5
1734469200000|2024-12-17 21:00:00|8524.9|8499.9|8525|8500|8525|8500|8524.8|8499.8|3
1734469800000|2024-12-17 21:10:00|8524.7|8499.7|8524.5|8499.5|8524.7|8499.7|8524.5|8499.5|2
1734470100000|2024-12-17 21:15:00|8524.6|8499.6|8524.6|8499.6|8524.6|8499.6|8524.6|8499.6|1
1734470700000|2024-12-17 21:25:00|8524.5|8499.5|8525.1|8500.1|8525.1|8500.1|8524.5|8499.5|5
1734471000000|2024-12-17 21:30:00|8525.6|8500.6|8525.9|8500.9|8527.1|8502.1|8525.5|8500.5|14
1734471300000|2024-12-17 21:35:00|8524.9|8499.9|8524.4|8499.4|8524.9|8499.9|8523.7|8498.7|13
1734471600000|2024-12-17 21:40:00|8524.3|8499.3|8523.7|8498.7|8524.3|8499.3|8523.7|8498.7|7
1734472500000|2024-12-17 21:55:00|8523.9|8498.9|8524.3|8499.3|8524.3|8499.3|8523.9|8498.9|2
1734487200000|2024-12-18 02:00:00|8525.8|8500.8|8526|8501|8526|8501|8525.8|8500.8|2
1734487500000|2024-12-18 02:05:00|8525.9|8500.9|8525.6|8500.6|8525.9|8500.9|8525.6|8500.6|4
1734487800000|2024-12-18 02:10:00|8525.9|8500.9|8525.7|8500.7|8525.9|8500.9|8525.7|8500.7|2
1734488700000|2024-12-18 02:25:00|8525.9|8500.9|8526|8501|8526.1|8501.1|8525.9|8500.9|4
1734489000000|2024-12-18 02:30:00|8526.1|8501.1|8526.1|8501.1|8526.1|8501.1|8526.1|8501.1|1
1734489900000|2024-12-18 02:45:00|8526.3|8501.3|8526.4|8501.4|8526.4|8501.4|8526.2|8501.2|4
1734490200000|2024-12-18 02:50:00|8526.3|8501.3|8526.3|8501.3|8526.8|8501.8|8526.2|8501.2|5
1734490500000|2024-12-18 02:55:00|8526.2|8501.2|8526.3|8501.3|8526.6|8501.6|8526.2|8501.2|4
1734490800000|2024-12-18 03:00:00|8526.4|8501.4|8526.5|8501.5|8526.7|8501.7|8526.1|8501.1|26
1734491100000|2024-12-18 03:05:00|8526.4|8501.4|8526.3|8501.3|8526.4|8501.4|8526.3|8501.3|2
1734491700000|2024-12-18 03:15:00|8526.4|8501.4|8526.4|8501.4|8526.4|8501.4|8526.4|8501.4|1
1734492000000|2024-12-18 03:20:00|8526.3|8501.3|8526.4|8501.4|8526.4|8501.4|8526.3|8501.3|8
1734492300000|2024-12-18 03:25:00|8526.3|8501.3|8527|8502|8527|8502|8526.3|8501.3|18
1734492600000|2024-12-18 03:30:00|8526.9|8501.9|8526.8|8501.8|8527.1|8502.1|8526.6|8501.6|44
1734492900000|2024-12-18 03:35:00|8526.6|8501.6|8526.8|8501.8|8526.8|8501.8|8526.6|8501.6|3
1734493200000|2024-12-18 03:40:00|8526.7|8501.7|8527|8502|8527.2|8502.2|8526.6|8501.6|11
1734493500000|2024-12-18 03:45:00|8527.2|8502.2|8527.8|8502.8|8527.8|8502.8|8527.2|8502.2|12
1734493800000|2024-12-18 03:50:00|8527.7|8502.7|8528.4|8503.4|8528.7|8503.7|8527.4|8502.4|18
1734494100000|2024-12-18 03:55:00|8528.3|8503.3|8528.9|8503.9|8529|8504|8528.3|8503.3|34
1734494400000|2024-12-18 04:00:00|8528.8|8503.8|8528.7|8503.7|8529.1|8504.1|8528.7|8503.7|9
1734494700000|2024-12-18 04:05:00|8528.8|8503.8|8528.6|8503.6|8528.8|8503.8|8528.4|8503.4|11
1734495000000|2024-12-18 04:10:00|8528.7|8503.7|8528.7|8503.7|8528.7|8503.7|8528.3|8503.3|23
1734495300000|2024-12-18 04:15:00|8528.6|8503.6|8528.6|8503.6|8528.8|8503.8|8528.5|8503.5|18
1734495600000|2024-12-18 04:20:00|8528.7|8503.7|8528.3|8503.3|8529.2|8504.2|8528.2|8503.2|11
1734495900000|2024-12-18 04:25:00|8528.4|8503.4|8528.4|8503.4|8528.8|8503.8|8528.3|8503.3|27
1734496200000|2024-12-18 04:30:00|8528.3|8503.3|8528.1|8503.1|8528.4|8503.4|8527.7|8502.7|22
1734496500000|2024-12-18 04:35:00|8528|8503|8528.1|8503.1|8528.1|8503.1|8528|8503|2
1734496800000|2024-12-18 04:40:00|8528|8503|8528.1|8503.1|8528.1|8503.1|8527.9|8502.9|11
1734497100000|2024-12-18 04:45:00|8528|8503|8528.2|8503.2|8528.2|8503.2|8528|8503|3
1734497400000|2024-12-18 04:50:00|8528.1|8503.1|8523.4|8508.4|8528.6|8508.8|8523.3|8503.1|50
1734497700000|2024-12-18 04:55:00|8523.2|8508.2|8528.2|8503.2|8528.2|8508.2|8522.9|8503|12
1734498000000|2024-12-18 05:00:00|8528.1|8503.1|8523.3|8508.3|8528.2|8508.3|8523.3|8503.1|3
1734498300000|2024-12-18 05:05:00|8523.5|8508.5|8527.8|8502.8|8529|8508.9|8522.8|8502.8|36
1734498600000|2024-12-18 05:10:00|8522.8|8507.8|8528|8503|8528.2|8507.8|8522.4|8502.5|21
1734498900000|2024-12-18 05:15:00|8528.1|8503.1|8528|8503|8528.1|8503.1|8527.9|8502.9|6
1734499200000|2024-12-18 05:20:00|8527.9|8502.9|8528|8503|8528.1|8503.1|8527.8|8502.8|9
1734499500000|2024-12-18 05:25:00|8528.1|8503.1|8528|8503|8528.1|8503.1|8527.9|8502.9|14
1734499800000|2024-12-18 05:30:00|8527.9|8502.9|8528|8503|8528.1|8503.1|8527.9|8502.9|16
1734500100000|2024-12-18 05:35:00|8528.1|8503.1|8528|8503|8528.1|8503.1|8528|8503|4
1734500400000|2024-12-18 05:40:00|8528.2|8503.2|8528.1|8503.1|8528.2|8503.2|8528|8503|8
1734500700000|2024-12-18 05:45:00|8528|8503|8528.1|8503.1|8528.1|8503.1|8528|8503|10
1734501000000|2024-12-18 05:50:00|8528|8503|8528.1|8503.1|8528.2|8508.2|8523.2|8503|16
1734501300000|2024-12-18 05:55:00|8528|8503|8528.2|8503.2|8528.2|8503.2|8528|8503|9
1734501600000|2024-12-18 06:00:00|8523.3|8508.3|8528.2|8503.2|8528.2|8508.3|8522.8|8502.9|9
1734501900000|2024-12-18 06:05:00|8523.2|8508.2|8528.2|8503.2|8528.2|8508.3|8523.1|8503.2|8
1734502200000|2024-12-18 06:10:00|8523.3|8508.3|8523.2|8508.2|8523.3|8508.3|8523.1|8508.1|6
1734502500000|2024-12-18 06:15:00|8523.3|8508.3|8528|8503|8528.2|8508.3|8523.1|8502.9|11
1734502800000|2024-12-18 06:20:00|8523.1|8508.1|8528.2|8503.2|8528.2|8508.2|8522.8|8503|20
1734503100000|2024-12-18 06:25:00|8528.1|8503.1|8522.9|8507.9|8528.2|8507.9|8522.9|8502.8|13
1734503400000|2024-12-18 06:30:00|8522.8|8507.8|8522.8|8507.8|8522.8|8507.8|8522.8|8507.8|1
1734504900000|2024-12-18 06:55:00|8527.8|8502.8|8528.7|8503.7|8528.7|8503.7|8527.8|8502.8|8
1734505200000|2024-12-18 07:00:00|8528.5|8503.5|8528.5|8503.5|8528.7|8503.7|8528.4|8503.4|21
1734505500000|2024-12-18 07:05:00|8528.4|8503.4|8528.3|8503.3|8528.5|8503.5|8528.3|8503.3|7
1734505800000|2024-12-18 07:10:00|8528.4|8503.4|8528.4|8503.4|8528.4|8503.4|8528.4|8503.4|1
1734506100000|2024-12-18 07:15:00|8528.3|8503.3|8528.6|8503.6|8528.6|8503.6|8528.3|8503.3|14
1734506400000|2024-12-18 07:20:00|8528.5|8503.5|8527.8|8502.8|8528.7|8503.7|8527.8|8502.8|28
1734506700000|2024-12-18 07:25:00|8527.9|8502.9|8527.8|8502.8|8528.1|8503.1|8527.8|8502.8|50
1734507600000|2024-12-18 07:40:00|8522.8|8507.8|8528|8503|8528.1|8508|8522.8|8503|9
1734507900000|2024-12-18 07:45:00|8523.2|8508.2|8528|8503|8528.1|8508.2|8523|8502.9|13
1734508200000|2024-12-18 07:50:00|8527.9|8502.9|8523.8|8508.8|8528.8|8508.8|8523.8|8502.9|9
1734508500000|2024-12-18 07:55:00|8528.6|8503.6|8523.8|8508.8|8528.6|8508.8|8523.6|8503.6|4
1734508800000|2024-12-18 08:00:00|8523.9|8508.9|8524.3|8509.3|8529.5|8509.6|8523.8|8503.8|24
1734509100000|2024-12-18 08:05:00|8524.4|8509.4|8523.9|8508.9|8529.6|8509.6|8523.8|8504.1|21
1734509400000|2024-12-18 08:10:00|8523.8|8508.8|8528.9|8503.9|8529|8508.9|8523.8|8503.8|17
1734509700000|2024-12-18 08:15:00|8528.8|8503.8|8527.8|8502.8|8528.8|8503.8|8527.8|8502.8|11
1734510000000|2024-12-18 08:20:00|8527.9|8502.9|8528.4|8503.4|8528.4|8503.4|8527.8|8502.8|18
1734510300000|2024-12-18 08:25:00|8528.5|8503.5|8523.2|8508.2|8528.6|8508.8|8523.1|8503.5|34
1734510600000|2024-12-18 08:30:00|8523.1|8508.1|8523.2|8508.2|8523.2|8508.2|8522.8|8507.8|24
1734510900000|2024-12-18 08:35:00|8523.3|8508.3|8523.2|8508.2|8523.3|8508.3|8523.2|8508.2|4
1734511200000|2024-12-18 08:40:00|8523.4|8508.4|8523.3|8508.3|8523.4|8508.4|8523.3|8508.3|2
1734511500000|2024-12-18 08:45:00|8523.2|8508.2|8523.3|8508.3|8523.4|8508.4|8523.2|8508.2|10
1734511800000|2024-12-18 08:50:00|8523.2|8508.2|8523.4|8508.4|8523.4|8508.4|8523.2|8508.2|9
1734512100000|2024-12-18 08:55:00|8523.5|8508.5|8528.5|8503.5|8528.6|8508.6|8523.4|8503.4|16
1734512400000|2024-12-18 09:00:00|8528.4|8503.4|8528.8|8503.8|8528.9|8503.9|8528.4|8503.4|19
1734512700000|2024-12-18 09:05:00|8528.7|8503.7|8528.6|8503.6|8528.7|8503.7|8528.5|8503.5|6
1734513000000|2024-12-18 09:10:00|8528.5|8503.5|8528.5|8503.5|8528.6|8503.6|8528.5|8503.5|3
1734513300000|2024-12-18 09:15:00|8528.4|8503.4|8529.2|8504.2|8529.2|8504.2|8528.4|8503.4|20
1734513600000|2024-12-18 09:20:00|8529.3|8504.3|8529.4|8504.4|8529.6|8504.6|8529.3|8504.3|14
1734513900000|2024-12-18 09:25:00|8529.5|8504.5|8530.3|8505.3|8530.4|8505.4|8529.4|8504.4|34
1734514200000|2024-12-18 09:30:00|8530.4|8505.4|8530.6|8505.6|8531|8506|8530.1|8505.1|34
1734514500000|2024-12-18 09:35:00|8530.8|8505.8|8530.4|8505.4|8531.3|8506.3|8530.3|8505.3|71
1734514800000|2024-12-18 09:40:00|8530.3|8505.3|8530.4|8505.4|8530.4|8505.4|8529.8|8504.8|31
1734515100000|2024-12-18 09:45:00|8530.3|8505.3|8530.4|8505.4|8530.4|8505.4|8530.2|8505.2|10
1734515400000|2024-12-18 09:50:00|8530.6|8505.6|8530.4|8505.4|8530.8|8505.8|8530.4|8505.4|26
1734515700000|2024-12-18 09:55:00|8530.5|8505.5|8529.4|8504.4|8531.3|8506.3|8529.4|8504.4|40
1734516000000|2024-12-18 10:00:00|8529.3|8504.3|8529.1|8504.1|8530.5|8505.5|8529.1|8504.1|82
1734516300000|2024-12-18 10:05:00|8529.2|8504.2|8529.3|8504.3|8529.4|8504.4|8529.1|8504.1|8
1734516600000|2024-12-18 10:10:00|8529.4|8504.4|8529.3|8504.3|8529.4|8504.4|8529.3|8504.3|6
1734516900000|2024-12-18 10:15:00|8529.4|8504.4|8529.9|8504.9|8529.9|8504.9|8529.3|8504.3|33
1734517200000|2024-12-18 10:20:00|8529.8|8504.8|8529.8|8504.8|8529.9|8504.9|8529.3|8504.3|26
1734517500000|2024-12-18 10:25:00|8529.7|8504.7|8529.5|8504.5|8529.9|8504.9|8529.5|8504.5|13
1734517800000|2024-12-18 10:30:00|8529.6|8504.6|8529.6|8504.6|8529.7|8504.7|8529.5|8504.5|11
1734518100000|2024-12-18 10:35:00|8529.5|8504.5|8529.7|8504.7|8529.8|8504.8|8529.4|8504.4|26
1734518400000|2024-12-18 10:40:00|8529.8|8504.8|8529.4|8504.4|8529.8|8504.8|8529.3|8504.3|10
1734518700000|2024-12-18 10:45:00|8529.3|8504.3|8529.2|8504.2|8529.3|8504.3|8529|8504|7
1734519000000|2024-12-18 10:50:00|8529.3|8504.3|8529.2|8504.2|8529.3|8504.3|8529.2|8504.2|8
1734519300000|2024-12-18 10:55:00|8529.3|8504.3|8529|8504|8529.4|8504.4|8528.9|8503.9|6
1734519600000|2024-12-18 11:00:00|8529.2|8504.2|8528.3|8503.3|8529.2|8504.2|8528.3|8503.3|8
1734519900000|2024-12-18 11:05:00|8528.6|8503.6|8528.5|8503.5|8528.8|8503.8|8528.4|8503.4|8
1734520200000|2024-12-18 11:10:00|8528.4|8503.4|8528.4|8503.4|8528.5|8503.5|8528.4|8503.4|3
1734521100000|2024-12-18 11:25:00|8528.3|8503.3|8528.8|8503.8|8528.8|8503.8|8528.3|8503.3|9
1734521400000|2024-12-18 11:30:00|8528.7|8503.7|8528.8|8503.8|8528.8|8503.8|8528.7|8503.7|2
1734522000000|2024-12-18 11:40:00|8529|8504|8530.2|8505.2|8530.2|8505.2|8529|8504|9
1734522300000|2024-12-18 11:45:00|8530.1|8505.1|8529.9|8504.9|8530.2|8505.2|8529.9|8504.9|7
1734522600000|2024-12-18 11:50:00|8530|8505|8530.2|8505.2|8530.2|8505.2|8530|8505|2
1734522900000|2024-12-18 11:55:00|8530.1|8505.1|8530|8505|8530.1|8505.1|8530|8505|2
1734523200000|2024-12-18 12:00:00|8530.1|8505.1|8530.1|8505.1|8530.1|8505.1|8529.7|8504.7|12
1734523800000|2024-12-18 12:10:00|8530|8505|8530.1|8505.1|8530.2|8505.2|8530|8505|91
1734524100000|2024-12-18 12:15:00|8530.2|8505.2|8530.2|8505.2|8530.2|8505.2|8530.2|8505.2|1
1734524400000|2024-12-18 12:20:00|8530.1|8505.1|8529.7|8504.7|8530.1|8505.1|8529.7|8504.7|6
1734525000000|2024-12-18 12:30:00|8529.8|8504.8|8530|8505|8530.1|8505.1|8529.8|8504.8|4
1734525300000|2024-12-18 12:35:00|8530.2|8505.2|8529.8|8504.8|8530.2|8505.2|8529.8|8504.8|5
1734525600000|2024-12-18 12:40:00|8529.7|8504.7|8529.4|8504.4|8529.8|8504.8|8529.4|8504.4|11
1734525900000|2024-12-18 12:45:00|8529.5|8504.5|8530|8505|8530|8505|8529.5|8504.5|5
1734526500000|2024-12-18 12:55:00|8530.1|8505.1|8530|8505|8530.4|8505.4|8530|8505|16
1734526800000|2024-12-18 13:00:00|8529.9|8504.9|8530|8505|8530|8505|8529.9|8504.9|8
1734527100000|2024-12-18 13:05:00|8529.9|8504.9|8529.8|8504.8|8530|8505|8529.8|8504.8|8
1734527400000|2024-12-18 13:10:00|8529.9|8504.9|8529.9|8504.9|8530|8505|8529.9|8504.9|5
1734527700000|2024-12-18 13:15:00|8530.1|8505.1|8530.5|8505.5|8530.5|8505.5|8529.9|8504.9|12
1734528000000|2024-12-18 13:20:00|8530.8|8505.8|8530.8|8505.8|8530.9|8505.9|8530.8|8505.8|3
1734528300000|2024-12-18 13:25:00|8530.7|8505.7|8530.1|8505.1|8530.7|8505.7|8530.1|8505.1|12
1734528600000|2024-12-18 13:30:00|8530|8505|8530|8505|8530.2|8505.2|8529.9|8504.9|10
1734528900000|2024-12-18 13:35:00|8529.9|8504.9|8530.2|8505.2|8530.2|8505.2|8529.9|8504.9|7
1734529200000|2024-12-18 13:40:00|8530.1|8505.1|8530.1|8505.1|8530.1|8505.1|8530.1|8505.1|1
1734529500000|2024-12-18 13:45:00|8530.2|8505.2|8530.1|8505.1|8530.2|8505.2|8530.1|8505.1|12
1734529800000|2024-12-18 13:50:00|8530.3|8505.3|8529.7|8504.7|8530.3|8505.3|8529.5|8504.5|10
1734530100000|2024-12-18 13:55:00|8529.6|8504.6|8529.7|8504.7|8529.7|8504.7|8529.6|8504.6|2
1734530700000|2024-12-18 14:05:00|8529.5|8504.5|8527.1|8502.1|8529.5|8504.5|8527.1|8502.1|14
1734531000000|2024-12-18 14:10:00|8527.2|8502.2|8525.2|8500.2|8528.2|8503.2|8525.2|8500.2|68
1734531300000|2024-12-18 14:15:00|8525.4|8500.4|8520.7|8495.7|8525.4|8500.4|8519.5|8494.5|96
1734531600000|2024-12-18 14:20:00|8520.8|8495.8|8522.1|8497.1|8522.1|8497.1|8519.9|8494.9|42
1734531900000|2024-12-18 14:25:00|8522.3|8497.3|8523|8498|8523.6|8498.6|8522.3|8497.3|41
1734532200000|2024-12-18 14:30:00|8522.9|8497.9|8524|8499|8524|8499|8522.7|8497.7|47
1734532500000|2024-12-18 14:35:00|8523.9|8498.9|8524.5|8499.5|8524.8|8499.8|8523.8|8498.8|41
1734532800000|2024-12-18 14:40:00|8524.6|8499.6|8525.5|8500.5|8525.5|8500.5|8524.6|8499.6|17
1734533100000|2024-12-18 14:45:00|8525.6|8500.6|8525.1|8500.1|8525.6|8500.6|8524.8|8499.8|14
1734533400000|2024-12-18 14:50:00|8525.2|8500.2|8526.1|8501.1|8526.1|8501.1|8525|8500|12
1734533700000|2024-12-18 14:55:00|8526|8501|8525.8|8500.8|8526|8501|8525.7|8500.7|4
1734534300000|2024-12-18 15:05:00|8525.6|8500.6|8525.5|8500.5|8525.6|8500.6|8525.4|8500.4|4
1734534600000|2024-12-18 15:10:00|8525.4|8500.4|8525.5|8500.5|8525.8|8500.8|8525.4|8500.4|9
1734534900000|2024-12-18 15:15:00|8525.4|8500.4|8524.9|8499.9|8525.5|8500.5|8524.7|8499.7|30
1734535200000|2024-12-18 15:20:00|8524.7|8499.7|8523.9|8498.9|8524.9|8499.9|8523.8|8498.8|15
1734535500000|2024-12-18 15:25:00|8523.8|8498.8|8523|8498|8524|8499|8523|8498|20
1734535800000|2024-12-18 15:30:00|8522.9|8497.9|8523.6|8498.6|8523.6|8498.6|8522.9|8497.9|17
1734536100000|2024-12-18 15:35:00|8523.4|8498.4|8523|8498|8523.4|8498.4|8522.8|8497.8|25
1734536400000|2024-12-18 15:40:00|8522.5|8497.5|8522.6|8497.6|8523.3|8498.3|8522.4|8497.4|23
1734536700000|2024-12-18 15:45:00|8522.8|8497.8|8523.6|8498.6|8523.6|8498.6|8522.5|8497.5|40
1734537000000|2024-12-18 15:50:00|8523.8|8498.8|8523.3|8498.3|8523.8|8498.8|8523.3|8498.3|8
1734537300000|2024-12-18 15:55:00|8523.6|8498.6|8523.7|8498.7|8523.7|8498.7|8523.6|8498.6|2
1734537600000|2024-12-18 16:00:00|8523.8|8498.8|8523.2|8498.2|8523.8|8498.8|8523.2|8498.2|15
1734537900000|2024-12-18 16:05:00|8523.3|8498.3|8523.2|8498.2|8523.3|8498.3|8522.9|8497.9|11
1734538200000|2024-12-18 16:10:00|8523.1|8498.1|8523.6|8498.6|8523.6|8498.6|8523.1|8498.1|13
1734538500000|2024-12-18 16:15:00|8523.5|8498.5|8523.5|8498.5|8523.6|8498.6|8523.5|8498.5|3
1734538800000|2024-12-18 16:20:00|8523.4|8498.4|8523.6|8498.6|8523.6|8498.6|8523.4|8498.4|15
1734539100000|2024-12-18 16:25:00|8523.5|8498.5|8523.6|8498.6|8524.1|8499.1|8523.5|8498.5|17
1734539400000|2024-12-18 16:30:00|8523.8|8498.8|8523.6|8498.6|8523.8|8498.8|8523.4|8498.4|33
1734539700000|2024-12-18 16:35:00|8523.5|8498.5|8524.2|8499.2|8524.2|8499.2|8523.5|8498.5|34
1734540000000|2024-12-18 16:40:00|8524.3|8499.3|8524.2|8499.2|8524.4|8499.4|8523.9|8498.9|48
1734540300000|2024-12-18 16:45:00|8524.1|8499.1|8524.9|8499.9|8525|8500|8524.1|8499.1|37
1734540600000|2024-12-18 16:50:00|8525|8500|8525.1|8500.1|8525.3|8500.3|8524.8|8499.8|21
1734540900000|2024-12-18 16:55:00|8524.8|8499.8|8525.1|8500.1|8525.5|8500.5|8524.8|8499.8|31
1734541200000|2024-12-18 17:00:00|8525|8500|8524.9|8499.9|8525.1|8500.1|8524.9|8499.9|21
1734541500000|2024-12-18 17:05:00|8525.1|8500.1|8524.8|8499.8|8525.2|8500.2|8524.8|8499.8|34
1734541800000|2024-12-18 17:10:00|8525|8500|8524.8|8499.8|8525|8500|8524.8|8499.8|13
1734542100000|2024-12-18 17:15:00|8524.9|8499.9|8525|8500|8525|8500|8524.8|8499.8|22
1734542400000|2024-12-18 17:20:00|8524.9|8499.9|8524.4|8499.4|8525|8500|8524.4|8499.4|35
1734542700000|2024-12-18 17:25:00|8524.5|8499.5|8524.3|8499.3|8524.6|8499.6|8524.3|8499.3|22
1734543000000|2024-12-18 17:30:00|8524.4|8499.4|8524.5|8499.5|8524.5|8499.5|8524.3|8499.3|22
1734543300000|2024-12-18 17:35:00|8524.4|8499.4|8524.5|8499.5|8524.6|8499.6|8524.4|8499.4|10
1734543600000|2024-12-18 17:40:00|8524.6|8499.6|8524.3|8499.3|8524.7|8499.7|8524.2|8499.2|30
1734543900000|2024-12-18 17:45:00|8524.2|8499.2|8524.3|8499.3|8524.3|8499.3|8524.2|8499.2|22
1734544200000|2024-12-18 17:50:00|8524.2|8499.2|8524.2|8499.2|8524.7|8499.7|8524.2|8499.2|21
1734544500000|2024-12-18 17:55:00|8524.3|8499.3|8524.2|8499.2|8524.5|8499.5|8524.1|8499.1|22
1734544800000|2024-12-18 18:00:00|8524.1|8499.1|8524.1|8499.1|8524.2|8499.2|8524|8499|5
1734545100000|2024-12-18 18:05:00|8524|8499|8524.1|8499.1|8524.1|8499.1|8524|8499|6
1734545400000|2024-12-18 18:10:00|8524.2|8499.2|8524.1|8499.1|8524.2|8499.2|8524.1|8499.1|4
1734545700000|2024-12-18 18:15:00|8524.2|8499.2|8524.1|8499.1|8524.2|8499.2|8524.1|8499.1|28
1734546000000|2024-12-18 18:20:00|8524.2|8499.2|8524.2|8499.2|8524.2|8499.2|8524.1|8499.1|9
1734546300000|2024-12-18 18:25:00|8524.1|8499.1|8523.9|8498.9|8524.2|8499.2|8523.9|8498.9|5
1734546600000|2024-12-18 18:30:00|8523.8|8498.8|8524.1|8499.1|8524.1|8499.1|8523.8|8498.8|9
1734546900000|2024-12-18 18:35:00|8524|8499|8523.5|8498.5|8524.1|8499.1|8523.5|8498.5|11
1734547200000|2024-12-18 18:40:00|8523.6|8498.6|8523.5|8498.5|8523.6|8498.6|8523.5|8498.5|2
1734547500000|2024-12-18 18:45:00|8523.6|8498.6|8523.5|8498.5|8523.6|8498.6|8523.4|8498.4|4
1734547800000|2024-12-18 18:50:00|8523.6|8498.6|8523.6|8498.6|8523.6|8498.6|8523.5|8498.5|17
1734548100000|2024-12-18 18:55:00|8523.5|8498.5|8524.3|8499.3|8524.3|8499.3|8523.5|8498.5|29
1734548400000|2024-12-18 19:00:00|8523.9|8498.9|8530.3|8505.3|8530.3|8505.3|8523.7|8498.7|73
1734548700000|2024-12-18 19:05:00|8530.7|8505.7|8531.4|8506.4|8531.8|8506.8|8530.5|8505.5|134
1734549000000|2024-12-18 19:10:00|8531.3|8506.3|8532.4|8507.4|8532.4|8507.4|8530|8505|74
1734549300000|2024-12-18 19:15:00|8532.1|8507.1|8530|8505|8532.3|8507.3|8530|8505|47
1734549600000|2024-12-18 19:20:00|8530.1|8505.1|8531.9|8506.9|8532.2|8507.2|8529.9|8504.9|53
1734549900000|2024-12-18 19:25:00|8532.3|8507.3|8532.3|8507.3|8532.5|8507.5|8531.9|8506.9|24
1734550200000|2024-12-18 19:30:00|8532.4|8507.4|8531.3|8506.3|8532.5|8507.5|8530.3|8505.3|36
1734550500000|2024-12-18 19:35:00|8531.7|8506.7|8534.6|8509.6|8534.7|8509.7|8531.7|8506.7|85
1734550800000|2024-12-18 19:40:00|8534.5|8509.5|8534.9|8509.9|8534.9|8509.9|8533.4|8508.4|97
1734551100000|2024-12-18 19:45:00|8535|8510|8537.4|8512.4|8537.4|8512.4|8534.8|8509.8|49
1734551400000|2024-12-18 19:50:00|8537.1|8512.1|8537.9|8512.9|8538.8|8513.8|8536.5|8511.5|56
1734551700000|2024-12-18 19:55:00|8538|8513|8539.1|8514.1|8539.1|8514.1|8537.8|8512.8|56
1734552000000|2024-12-18 20:00:00|8539|8514|8540.7|8515.7|8540.8|8515.8|8538.7|8513.7|47
1734552300000|2024-12-18 20:05:00|8540.9|8515.9|8541.8|8516.8|8542|8517|8540.9|8515.9|21
1734552600000|2024-12-18 20:10:00|8542|8517|8541.9|8516.9|8542.1|8517.1|8541.8|8516.8|25
1734552900000|2024-12-18 20:15:00|8542|8517|8543.9|8518.9|8544.2|8519.2|8541.5|8516.5|74
1734553200000|2024-12-18 20:20:00|8544|8519|8541.9|8516.9|8544|8519|8541.2|8516.2|83
1734553500000|2024-12-18 20:25:00|8542.1|8517.1|8543.1|8518.1|8543.4|8518.4|8541.7|8516.7|48
1734553800000|2024-12-18 20:30:00|8543.2|8518.2|8543.9|8518.9|8544.1|8519.1|8543.1|8518.1|11
1734554100000|2024-12-18 20:35:00|8544|8519|8543.3|8518.3|8544|8519|8543.1|8518.1|26
1734554400000|2024-12-18 20:40:00|8543.5|8518.5|8543.5|8518.5|8543.7|8518.7|8541.7|8516.7|74
1734554700000|2024-12-18 20:45:00|8543.6|8518.6|8543.4|8518.4|8544.5|8519.5|8542.9|8517.9|48
1734555000000|2024-12-18 20:50:00|8543.3|8518.3|8541.9|8516.9|8543.3|8518.3|8541.9|8516.9|32
1734555300000|2024-12-18 20:55:00|8542.1|8517.1|8542.3|8517.3|8542.3|8517.3|8541.9|8516.9|4
1734555600000|2024-12-18 21:00:00|8542.2|8517.2|8541.8|8516.8|8542.2|8517.2|8541.7|8516.7|18
1734555900000|2024-12-18 21:05:00|8541.7|8516.7|8541.7|8516.7|8541.8|8516.8|8541.7|8516.7|19
1734556200000|2024-12-18 21:10:00|8542|8517|8542.1|8517.1|8542.1|8517.1|8542|8517|2
1734556500000|2024-12-18 21:15:00|8542.2|8517.2|8542.3|8517.3|8542.3|8517.3|8541.7|8516.7|6
1734556800000|2024-12-18 21:20:00|8542.4|8517.4|8545.8|8520.8|8545.8|8520.8|8542.4|8517.4|10
1734557100000|2024-12-18 21:25:00|8545.7|8520.7|8545.7|8520.7|8545.8|8520.8|8545.7|8520.7|5
1734557400000|2024-12-18 21:30:00|8546.3|8521.3|8545.5|8520.5|8546.3|8521.3|8545.5|8520.5|3
1734558000000|2024-12-18 21:40:00|8544.9|8519.9|8544.9|8519.9|8544.9|8519.9|8544.9|8519.9|1
1734558600000|2024-12-18 21:50:00|8545|8520|8545|8520|8545|8520|8545|8520|1
1734558900000|2024-12-18 21:55:00|8545.5|8520.5|8545.5|8520.5|8545.5|8520.5|8545.5|8520.5|1
1734570000000|2024-12-19 01:00:00|8543.2|8518.2|8541.8|8516.8|8543.2|8518.2|8541.8|8516.8|68
1734570300000|2024-12-19 01:05:00|8542.2|8517.2|8542|8517|8542.6|8517.6|8542|8517|6
1734570600000|2024-12-19 01:10:00|8542.4|8517.4|8542|8517|8542.6|8517.6|8541.3|8516.3|16
1734570900000|2024-12-19 01:15:00|8542.2|8517.2|8540.2|8515.2|8542.6|8517.6|8538.8|8513.8|51
1734571200000|2024-12-19 01:20:00|8540|8515|8539.4|8514.4|8540|8515|8538.4|8513.4|27
1734571500000|2024-12-19 01:25:00|8539|8514|8540.3|8515.3|8540.6|8515.6|8539|8514|8
1734571800000|2024-12-19 01:30:00|8540.4|8515.4|8540|8515|8541.2|8516.2|8540|8515|24
1734572100000|2024-12-19 01:35:00|8540.6|8515.6|8540|8515|8540.6|8515.6|8539|8514|70
1734572400000|2024-12-19 01:40:00|8540.2|8515.2|8540.4|8515.4|8541|8516|8537.8|8512.8|51
1734572700000|2024-12-19 01:45:00|8539.6|8514.6|8540.3|8515.3|8540.4|8515.4|8539.3|8514.3|20
1734573000000|2024-12-19 01:50:00|8539.7|8514.7|8540.4|8515.4|8540.4|8515.4|8539.3|8514.3|20
1734573300000|2024-12-19 01:55:00|8540|8515|8539|8514|8541.2|8516.2|8538.6|8513.6|26
1734573600000|2024-12-19 02:00:00|8540.2|8515.2|8539.8|8514.8|8540.3|8515.3|8539.5|8514.5|5
1734573900000|2024-12-19 02:05:00|8540.2|8515.2|8540.2|8515.2|8540.2|8515.2|8540.2|8515.2|1
1734574200000|2024-12-19 02:10:00|8539.6|8514.6|8539.6|8514.6|8540|8515|8539|8514|15
1734574500000|2024-12-19 02:15:00|8539.3|8514.3|8539|8514|8539.6|8514.6|8539|8514|7
1734574800000|2024-12-19 02:20:00|8539.1|8514.1|8539.3|8514.3|8539.3|8514.3|8537.8|8512.8|24
1734575100000|2024-12-19 02:25:00|8539.5|8514.5|8540.6|8515.6|8541.4|8516.4|8539.5|8514.5|27
1734575400000|2024-12-19 02:30:00|8540.8|8515.8|8540.4|8515.4|8540.9|8515.9|8540|8515|8
1734575700000|2024-12-19 02:35:00|8539.8|8514.8|8539.4|8514.4|8540.6|8515.6|8538.3|8513.3|29
1734576000000|2024-12-19 02:40:00|8538.8|8513.8|8539.2|8514.2|8539.4|8514.4|8538.6|8513.6|6
1734576300000|2024-12-19 02:45:00|8539.4|8514.4|8538.8|8513.8|8539.4|8514.4|8538.5|8513.5|9
1734576600000|2024-12-19 02:50:00|8539|8514|8539.2|8514.2|8539.5|8514.5|8538.6|8513.6|33
1734576900000|2024-12-19 02:55:00|8538.9|8513.9|8539.5|8514.5|8539.5|8514.5|8538.9|8513.9|8
1734577200000|2024-12-19 03:00:00|8538.9|8513.9|8539.4|8514.4|8539.6|8514.6|8538.9|8513.9|13
1734577500000|2024-12-19 03:05:00|8539.5|8514.5|8539.6|8514.6|8539.8|8514.8|8539.5|8514.5|4
1734577800000|2024-12-19 03:10:00|8539.8|8514.8|8540.8|8515.8|8541.1|8516.1|8539.8|8514.8|14
1734578100000|2024-12-19 03:15:00|8540.9|8515.9|8541|8516|8541.4|8516.4|8540.6|8515.6|9
1734578400000|2024-12-19 03:20:00|8541.3|8516.3|8536.1|8511.1|8541.8|8516.8|8535.1|8510.1|75
1734578700000|2024-12-19 03:25:00|8536.2|8511.2|8539|8514|8539|8517.2|8532.2|8511.1|52
1734579000000|2024-12-19 03:30:00|8539.2|8514.2|8540.2|8515.2|8542.3|8522.2|8535.7|8514.2|91
1734579300000|2024-12-19 03:35:00|8540.1|8515.1|8540.3|8515.3|8540.8|8520.6|8535.1|8515.1|18
1734579600000|2024-12-19 03:40:00|8540.2|8515.2|8534.4|8519.4|8540.2|8519.8|8533.4|8513.3|93
1734579900000|2024-12-19 03:45:00|8534.3|8519.3|8539.8|8514.8|8539.8|8519.8|8534.1|8514.8|13
1734580200000|2024-12-19 03:50:00|8540|8515|8540.8|8515.8|8540.8|8515.8|8540|8515|8
1734580500000|2024-12-19 03:55:00|8540.6|8515.6|8540.3|8515.3|8540.8|8515.8|8539.3|8514.3|83
1734580800000|2024-12-19 04:00:00|8540.2|8515.2|8540.3|8515.3|8540.4|8515.4|8540|8515|16
1734581100000|2024-12-19 04:05:00|8540.4|8515.4|8540.6|8515.6|8540.8|8515.8|8540.4|8515.4|18
1734581400000|2024-12-19 04:10:00|8535.6|8520.6|8535.3|8520.3|8540.2|8520.6|8534.8|8515.2|48
1734581700000|2024-12-19 04:15:00|8535.2|8520.2|8540.2|8515.2|8540.5|8520.6|8535.1|8515.1|41
1734582000000|2024-12-19 04:20:00|8540.3|8515.3|8540.3|8515.3|8540.4|8515.4|8540.2|8515.2|15
1734582300000|2024-12-19 04:25:00|8540.4|8515.4|8540.3|8515.3|8540.5|8515.5|8540.2|8515.2|8
1734582600000|2024-12-19 04:30:00|8540.2|8515.2|8540.3|8515.3|8540.4|8515.4|8540.2|8515.2|4
1734582900000|2024-12-19 04:35:00|8540.4|8515.4|8540.8|8515.8|8541|8516|8540.4|8515.4|9
1734583200000|2024-12-19 04:40:00|8541|8516|8541.3|8516.3|8541.7|8516.7|8540.8|8515.8|41
1734583500000|2024-12-19 04:45:00|8541.1|8516.1|8541.1|8516.1|8541.2|8516.2|8540.9|8515.9|13
1734583800000|2024-12-19 04:50:00|8541|8516|8541.8|8516.8|8541.8|8516.8|8540.8|8515.8|24
1734584100000|2024-12-19 04:55:00|8541.6|8516.6|8541.6|8516.6|8541.8|8516.8|8541.6|8516.6|11
1734584400000|2024-12-19 05:00:00|8541.7|8516.7|8541.3|8516.3|8541.7|8516.7|8541.3|8516.3|17
1734584700000|2024-12-19 05:05:00|8541.6|8516.6|8536.7|8521.7|8541.8|8521.7|8536.6|8516.6|44
1734585000000|2024-12-19 05:10:00|8536.9|8521.9|8541.7|8516.7|8542.2|8522.1|8536.9|8516.1|38
1734585300000|2024-12-19 05:15:00|8536.8|8521.8|8536.8|8521.8|8542|8522.2|8536.8|8516.7|37
1734585600000|2024-12-19 05:20:00|8541.9|8516.9|8542|8517|8542.8|8522.8|8536.8|8516.8|26
1734585900000|2024-12-19 05:25:00|8536.8|8521.8|8542|8517|8542|8521.8|8536.8|8516.9|25
1734586200000|2024-12-19 05:30:00|8541.9|8516.9|8542.3|8517.3|8542.3|8517.3|8541.8|8516.8|33
1734586500000|2024-12-19 05:35:00|8542.2|8517.2|8541.7|8516.7|8542.2|8517.2|8541.6|8516.6|42
1734586800000|2024-12-19 05:40:00|8541.6|8516.6|8536.9|8521.9|8541.7|8522|8536.7|8516.6|16
1734587100000|2024-12-19 05:45:00|8537|8522|8537.1|8522.1|8537.1|8522.1|8536.8|8521.8|26
1734587400000|2024-12-19 05:50:00|8537|8522|8539.4|8514.4|8540.1|8522.1|8535|8513.8|84
1734587700000|2024-12-19 05:55:00|8539.1|8514.1|8534.4|8519.4|8539.3|8519.4|8533.8|8513.8|59
1734588000000|2024-12-19 06:00:00|8534.5|8519.5|8540.2|8515.2|8540.2|8519.6|8534.3|8514.9|17
1734588300000|2024-12-19 06:05:00|8540.1|8515.1|8535.4|8520.4|8540.1|8520.5|8535.2|8515.1|12
1734588600000|2024-12-19 06:10:00|8535.3|8520.3|8535.3|8520.3|8535.4|8520.4|8535|8520|31
1734588900000|2024-12-19 06:15:00|8535.2|8520.2|8535.4|8520.4|8535.5|8520.5|8535.2|8520.2|11
1734589200000|2024-12-19 06:20:00|8535.6|8520.6|8535.9|8520.9|8536|8521|8535.6|8520.6|7
1734589500000|2024-12-19 06:25:00|8536|8521|8540.5|8515.5|8541.7|8521.3|8535.5|8515.4|40
1734589800000|2024-12-19 06:30:00|8535.4|8520.4|8535.3|8520.3|8540.4|8520.7|8534.9|8515.1|41
1734590100000|2024-12-19 06:35:00|8535.4|8520.4|8535.4|8520.4|8535.4|8520.4|8535.4|8520.4|1
1734590400000|2024-12-19 06:40:00|8535.3|8520.3|8535.3|8520.3|8535.3|8520.3|8535.3|8520.3|1
1734590700000|2024-12-19 06:45:00|8535.4|8520.4|8535.5|8520.5|8535.5|8520.5|8535.3|8520.3|14
1734591000000|2024-12-19 06:50:00|8535.4|8520.4|8535.3|8520.3|8541.7|8521.1|8535.3|8515.3|54
1734591300000|2024-12-19 06:55:00|8535.2|8520.2|8535.2|8520.2|8535.3|8520.3|8535.1|8520.1|17
1734591600000|2024-12-19 07:00:00|8535.3|8520.3|8535.3|8520.3|8535.3|8520.3|8535|8520|29
1734591900000|2024-12-19 07:05:00|8540.1|8515.1|8539.6|8514.6|8540.2|8515.2|8539.4|8514.4|20
1734592200000|2024-12-19 07:10:00|8539.8|8514.8|8539.5|8514.5|8539.8|8514.8|8539.2|8514.2|31
1734592500000|2024-12-19 07:15:00|8539.6|8514.6|8539.7|8514.7|8539.7|8514.7|8539.4|8514.4|37
1734592800000|2024-12-19 07:20:00|8539.8|8514.8|8539.8|8514.8|8539.8|8514.8|8539.6|8514.6|9
1734593400000|2024-12-19 07:30:00|8539.9|8514.9|8540.2|8515.2|8540.2|8515.2|8539.9|8514.9|13
1734593700000|2024-12-19 07:35:00|8540.4|8515.4|8535.4|8520.4|8540.4|8520.4|8535.4|8515.3|5
1734594000000|2024-12-19 07:40:00|8535.5|8520.5|8535.4|8520.4|8535.5|8520.5|8535.4|8520.4|2
1734594300000|2024-12-19 07:45:00|8535.5|8520.5|8535.8|8520.8|8540.6|8520.8|8535.5|8515.5|21
1734594600000|2024-12-19 07:50:00|8535.7|8520.7|8535.8|8520.8|8535.8|8520.8|8535.7|8520.7|4
1734594900000|2024-12-19 07:55:00|8536|8521|8536.3|8521.3|8536.3|8521.3|8535.8|8520.8|6
1734595200000|2024-12-19 08:00:00|8536.4|8521.4|8536.3|8521.3|8541|8521.5|8536|8515.9|16
1734595500000|2024-12-19 08:05:00|8536.4|8521.4|8535.8|8520.8|8541.5|8521.6|8535.7|8515.7|23
1734595800000|2024-12-19 08:10:00|8536|8521|8536.7|8521.7|8541|8521.8|8535.8|8515.9|35
1734596100000|2024-12-19 08:15:00|8541.5|8516.5|8536.4|8521.4|8541.6|8521.6|8536.2|8516.5|16
1734596400000|2024-12-19 08:20:00|8536.3|8521.3|8541|8516|8541.1|8521.6|8536.2|8516|16
1734596700000|2024-12-19 08:25:00|8541.1|8516.1|8536.7|8521.7|8541.1|8521.8|8536|8516|14
1734597000000|2024-12-19 08:30:00|8536.8|8521.8|8541.9|8516.9|8542.3|8522.7|8536.8|8516.7|25
1734597300000|2024-12-19 08:35:00|8542|8517|8541.3|8516.3|8542.1|8517.1|8541.3|8516.3|38
1734597600000|2024-12-19 08:40:00|8541.4|8516.4|8541.3|8516.3|8541.4|8516.4|8541.3|8516.3|26
1734597900000|2024-12-19 08:45:00|8541.2|8516.2|8540|8515|8541.2|8516.2|8539.7|8514.7|51
1734598200000|2024-12-19 08:50:00|8540.1|8515.1|8540.5|8515.5|8540.5|8515.5|8540|8515|23
1734598500000|2024-12-19 08:55:00|8540.4|8515.4|8540.3|8515.3|8540.8|8515.8|8540.3|8515.3|19
1734598800000|2024-12-19 09:00:00|8540.6|8515.6|8540.7|8515.7|8541.1|8516.1|8540.6|8515.6|25
1734599100000|2024-12-19 09:05:00|8540.9|8515.9|8540.9|8515.9|8540.9|8515.9|8540.7|8515.7|13
1734599400000|2024-12-19 09:10:00|8541.1|8516.1|8541.3|8516.3|8541.4|8516.4|8541.1|8516.1|4
1734599700000|2024-12-19 09:15:00|8541.4|8516.4|8541.3|8516.3|8541.4|8516.4|8541.3|8516.3|4
1734600000000|2024-12-19 09:20:00|8541.4|8516.4|8540.7|8515.7|8541.4|8516.4|8540.7|8515.7|29
1734600300000|2024-12-19 09:25:00|8540.9|8515.9|8541.9|8516.9|8541.9|8516.9|8540.8|8515.8|26
1734600600000|2024-12-19 09:30:00|8541.8|8516.8|8541.3|8516.3|8541.8|8516.8|8541|8516|31
1734600900000|2024-12-19 09:35:00|8541.4|8516.4|8542.1|8517.1|8542.1|8517.1|8541.4|8516.4|6
1734601200000|2024-12-19 09:40:00|8542.2|8517.2|8541.3|8516.3|8542.3|8517.3|8541.3|8516.3|19
1734601500000|2024-12-19 09:45:00|8541.1|8516.1|8540.7|8515.7|8541.3|8516.3|8540|8515|56
1734601800000|2024-12-19 09:50:00|8540.6|8515.6|8541.1|8516.1|8541.3|8516.3|8540.6|8515.6|33
1734602100000|2024-12-19 09:55:00|8541.3|8516.3|8540.7|8515.7|8541.3|8516.3|8540.5|8515.5|19
1734602400000|2024-12-19 10:00:00|8540.8|8515.8|8541.3|8516.3|8541.9|8516.9|8540.7|8515.7|28
1734602700000|2024-12-19 10:05:00|8540.9|8515.9|8541.3|8516.3|8541.4|8516.4|8540.7|8515.7|22
1734603000000|2024-12-19 10:10:00|8541.2|8516.2|8542.2|8517.2|8542.2|8517.2|8540.7|8515.7|44
1734603300000|2024-12-19 10:15:00|8542.1|8517.1|8541.9|8516.9|8542.1|8517.1|8541.9|8516.9|3
1734603600000|2024-12-19 10:20:00|8541.8|8516.8|8542.9|8517.9|8542.9|8517.9|8541.7|8516.7|35
1734603900000|2024-12-19 10:25:00|8543|8518|8543.3|8518.3|8543.6|8518.6|8542.8|8517.8|35
1734604200000|2024-12-19 10:30:00|8543.4|8518.4|8543.3|8518.3|8543.4|8518.4|8542.9|8517.9|13
1734604500000|2024-12-19 10:35:00|8543.2|8518.2|8544.9|8519.9|8545|8520|8543.2|8518.2|24
1734604800000|2024-12-19 10:40:00|8545|8520|8546.1|8521.1|8546.1|8521.1|8545|8520|27
1734605100000|2024-12-19 10:45:00|8546|8521|8546.5|8521.5|8546.7|8521.7|8545.6|8520.6|33
1734605400000|2024-12-19 10:50:00|8546.7|8521.7|8547.9|8522.9|8548|8523|8546.3|8521.3|50
1734605700000|2024-12-19 10:55:00|8548|8523|8548.9|8523.9|8549.3|8524.3|8547.2|8522.2|54
1734606000000|2024-12-19 11:00:00|8549|8524|8548.9|8523.9|8549.1|8524.1|8548.9|8523.9|21
1734606300000|2024-12-19 11:05:00|8548.7|8523.7|8547.7|8522.7|8548.7|8523.7|8547.6|8522.6|16
1734606600000|2024-12-19 11:10:00|8547.5|8522.5|8547.3|8522.3|8547.7|8522.7|8547.3|8522.3|34
1734606900000|2024-12-19 11:15:00|8547.5|8522.5|8547.3|8522.3|8547.6|8522.6|8547.3|8522.3|14
1734607200000|2024-12-19 11:20:00|8547.1|8522.1|8545.6|8520.6|8547.6|8522.6|8545.5|8520.5|42
1734607500000|2024-12-19 11:25:00|8545.4|8520.4|8545.9|8520.9|8546.1|8521.1|8545.3|8520.3|23
1734607800000|2024-12-19 11:30:00|8546|8521|8546.1|8521.1|8546.4|8521.4|8545.9|8520.9|11
1734608100000|2024-12-19 11:35:00|8546.3|8521.3|8546.6|8521.6|8546.8|8521.8|8546.2|8521.2|19
1734608400000|2024-12-19 11:40:00|8546.5|8521.5|8546.6|8521.6|8546.7|8521.7|8546.5|8521.5|8
1734608700000|2024-12-19 11:45:00|8546.7|8521.7|8546.6|8521.6|8546.8|8521.8|8546.6|8521.6|6
1734609000000|2024-12-19 11:50:00|8546.5|8521.5|8546.6|8521.6|8546.6|8521.6|8546.5|8521.5|2
1734609300000|2024-12-19 11:55:00|8546.5|8521.5|8546.6|8521.6|8546.6|8521.6|8546.5|8521.5|6
1734609600000|2024-12-19 12:00:00|8546.7|8521.7|8546.7|8521.7|8546.7|8521.7|8546.6|8521.6|5
1734609900000|2024-12-19 12:05:00|8546.6|8521.6|8545.5|8520.5|8546.6|8521.6|8545.4|8520.4|22
1734610200000|2024-12-19 12:10:00|8545.4|8520.4|8545.7|8520.7|8545.7|8520.7|8545.3|8520.3|28
1734610500000|2024-12-19 12:15:00|8545.6|8520.6|8544.6|8519.6|8545.8|8520.8|8544.6|8519.6|35
1734610800000|2024-12-19 12:20:00|8544.4|8519.4|8544.1|8519.1|8544.5|8519.5|8544.1|8519.1|10
1734611100000|2024-12-19 12:25:00|8544.2|8519.2|8544.2|8519.2|8544.3|8519.3|8544.1|8519.1|4
1734611400000|2024-12-19 12:30:00|8544.3|8519.3|8543.8|8518.8|8544.3|8519.3|8543.8|8518.8|12
1734611700000|2024-12-19 12:35:00|8543.6|8518.6|8542.3|8517.3|8544.1|8519.1|8542.3|8517.3|27
1734612000000|2024-12-19 12:40:00|8542.2|8517.2|8542.3|8517.3|8542.5|8517.5|8541.8|8516.8|21
1734612300000|2024-12-19 12:45:00|8542.5|8517.5|8545.6|8520.6|8545.7|8520.7|8542.5|8517.5|38
1734612600000|2024-12-19 12:50:00|8545.7|8520.7|8547.1|8522.1|8547.1|8522.1|8545.5|8520.5|24
1734612900000|2024-12-19 12:55:00|8547.3|8522.3|8547.1|8522.1|8547.7|8522.7|8547.1|8522.1|43
1734613200000|2024-12-19 13:00:00|8547.2|8522.2|8546.1|8521.1|8547.5|8522.5|8545.8|8520.8|31
1734613500000|2024-12-19 13:05:00|8546.2|8521.2|8546.4|8521.4|8546.7|8521.7|8546.2|8521.2|48
1734613800000|2024-12-19 13:10:00|8546.3|8521.3|8546|8521|8546.4|8521.4|8545.5|8520.5|35
1734614100000|2024-12-19 13:15:00|8545.9|8520.9|8545.9|8520.9|8546.1|8521.1|8545.9|8520.9|14
1734614400000|2024-12-19 13:20:00|8546|8521|8544.9|8519.9|8546.1|8521.1|8544.7|8519.7|30
1734614700000|2024-12-19 13:25:00|8545|8520|8544.3|8519.3|8545|8520|8544.3|8519.3|44
1734615000000|2024-12-19 13:30:00|8544.4|8519.4|8545|8520|8545.2|8520.2|8544.4|8519.4|40
1734615300000|2024-12-19 13:35:00|8545.1|8520.1|8544.3|8519.3|8545.3|8520.3|8544.1|8519.1|20
1734615600000|2024-12-19 13:40:00|8544.2|8519.2|8543.5|8518.5|8544.5|8519.5|8543|8518|46
1734615900000|2024-12-19 13:45:00|8543.7|8518.7|8544.1|8519.1|8544.2|8519.2|8543.7|8518.7|10
1734616200000|2024-12-19 13:50:00|8544.3|8519.3|8544.4|8519.4|8544.7|8519.7|8544.3|8519.3|31
1734616500000|2024-12-19 13:55:00|8544.5|8519.5|8545.7|8520.7|8545.7|8520.7|8544.4|8519.4|70
1734616800000|2024-12-19 14:00:00|8545.6|8520.6|8545.1|8520.1|8545.6|8520.6|8545|8520|20
1734617100000|2024-12-19 14:05:00|8545|8520|8545.3|8520.3|8545.7|8520.7|8545|8520|36
1734617400000|2024-12-19 14:10:00|8545.4|8520.4|8545.3|8520.3|8545.5|8520.5|8545.2|8520.2|12
1734617700000|2024-12-19 14:15:00|8545.4|8520.4|8545.2|8520.2|8545.5|8520.5|8545.1|8520.1|6
1734618000000|2024-12-19 14:20:00|8545.1|8520.1|8545.2|8520.2|8545.2|8520.2|8545.1|8520.1|2
1734618300000|2024-12-19 14:25:00|8545.1|8520.1|8545.3|8520.3|8545.4|8520.4|8545.1|8520.1|15
1734618600000|2024-12-19 14:30:00|8545.2|8520.2|8545.1|8520.1|8545.5|8520.5|8545|8520|66
1734618900000|2024-12-19 14:35:00|8544.9|8519.9|8543.7|8518.7|8544.9|8519.9|8543.7|8518.7|20
1734619200000|2024-12-19 14:40:00|8543.8|8518.8|8544.3|8519.3|8544.4|8519.4|8543.7|8518.7|13
1734619500000|2024-12-19 14:45:00|8544.5|8519.5|8544.8|8519.8|8545.1|8520.1|8544.5|8519.5|11
1734619800000|2024-12-19 14:50:00|8544.7|8519.7|8544.7|8519.7|8544.7|8519.7|8544.7|8519.7|1
1734620100000|2024-12-19 14:55:00|8544.8|8519.8|8543.9|8518.9|8544.8|8519.8|8543.9|8518.9|13
1734620400000|2024-12-19 15:00:00|8544.2|8519.2|8544.7|8519.7|8545|8520|8544.1|8519.1|33
1734620700000|2024-12-19 15:05:00|8544.6|8519.6|8544.1|8519.1|8544.6|8519.6|8543.9|8518.9|29
1734621000000|2024-12-19 15:10:00|8544|8519|8544.5|8519.5|8544.5|8519.5|8544|8519|21
1734621300000|2024-12-19 15:15:00|8544.8|8519.8|8544.7|8519.7|8545.5|8520.5|8544.5|8519.5|25
1734621600000|2024-12-19 15:20:00|8544.8|8519.8|8544.4|8519.4|8545.3|8520.3|8544.4|8519.4|26
1734621900000|2024-12-19 15:25:00|8544.5|8519.5|8544.8|8519.8|8544.8|8519.8|8544|8519|29
1734622200000|2024-12-19 15:30:00|8544.7|8519.7|8544.7|8519.7|8544.7|8519.7|8544.2|8519.2|23
1734622500000|2024-12-19 15:35:00|8544.8|8519.8|8545.7|8520.7|8546.1|8521.1|8544.8|8519.8|21
1734622800000|2024-12-19 15:40:00|8545.6|8520.6|8544.8|8519.8|8545.7|8520.7|8544.8|8519.8|13
1734623100000|2024-12-19 15:45:00|8544.9|8519.9|8544.7|8519.7|8545|8520|8544.6|8519.6|12
1734623400000|2024-12-19 15:50:00|8544.8|8519.8|8544.9|8519.9|8544.9|8519.9|8544.8|8519.8|2
1734623700000|2024-12-19 15:55:00|8544.8|8519.8|8545.5|8520.5|8545.5|8520.5|8544.8|8519.8|8
1734624000000|2024-12-19 16:00:00|8545.6|8520.6|8545.7|8520.7|8546.5|8521.5|8545.6|8520.6|21
1734624300000|2024-12-19 16:05:00|8545.9|8520.9|8545.8|8520.8|8545.9|8520.9|8545.7|8520.7|3
1734624600000|2024-12-19 16:10:00|8545.7|8520.7|8545.9|8520.9|8545.9|8520.9|8545.7|8520.7|3
1734624900000|2024-12-19 16:15:00|8545.8|8520.8|8545.9|8520.9|8545.9|8520.9|8545.8|8520.8|2
1734625200000|2024-12-19 16:20:00|8545.8|8520.8|8545.7|8520.7|8545.8|8520.8|8545.6|8520.6|4
1734625500000|2024-12-19 16:25:00|8545.6|8520.6|8545.6|8520.6|8545.6|8520.6|8545.3|8520.3|7
1734625800000|2024-12-19 16:30:00|8545.3|8520.3|8545.3|8520.3|8545.5|8520.5|8545.3|8520.3|5
1734626100000|2024-12-19 16:35:00|8545.5|8520.5|8545.2|8520.2|8546.3|8521.3|8545.2|8520.2|24
1734626400000|2024-12-19 16:40:00|8545.1|8520.1|8545.7|8520.7|8546.1|8521.1|8545.1|8520.1|31
1734626700000|2024-12-19 16:45:00|8545.9|8520.9|8545.9|8520.9|8546.1|8521.1|8545.7|8520.7|21
1734627000000|2024-12-19 16:50:00|8545.8|8520.8|8548|8523|8548.2|8523.2|8545.8|8520.8|69
1734627300000|2024-12-19 16:55:00|8548.1|8523.1|8548.1|8523.1|8548.1|8523.1|8547.9|8522.9|25
1734627600000|2024-12-19 17:00:00|8547.7|8522.7|8547.3|8522.3|8547.7|8522.7|8546.9|8521.9|26
1734627900000|2024-12-19 17:05:00|8547|8522|8546.5|8521.5|8547|8522|8546|8521|21
1734628200000|2024-12-19 17:10:00|8546.7|8521.7|8546.9|8521.9|8546.9|8521.9|8546.7|8521.7|2
1734628500000|2024-12-19 17:15:00|8546.8|8521.8|8546.8|8521.8|8546.8|8521.8|8546.8|8521.8|1
1734628800000|2024-12-19 17:20:00|8546.9|8521.9|8546.9|8521.9|8546.9|8521.9|8546.8|8521.8|9
1734629100000|2024-12-19 17:25:00|8546.8|8521.8|8546.4|8521.4|8546.8|8521.8|8545.7|8520.7|16
1734629400000|2024-12-19 17:30:00|8546.5|8521.5|8546.3|8521.3|8546.6|8521.6|8546.3|8521.3|7
1734629700000|2024-12-19 17:35:00|8546.4|8521.4|8546.4|8521.4|8546.5|8521.5|8546.1|8521.1|16
1734630000000|2024-12-19 17:40:00|8546.5|8521.5|8546.6|8521.6|8546.6|8521.6|8546.5|8521.5|2
1734630300000|2024-12-19 17:45:00|8546.5|8521.5|8546.9|8521.9|8547|8522|8546.5|8521.5|29
1734630600000|2024-12-19 17:50:00|8547|8522|8546.4|8521.4|8547|8522|8546.3|8521.3|14
1734630900000|2024-12-19 17:55:00|8546.6|8521.6|8546.4|8521.4|8546.6|8521.6|8546.4|8521.4|2
1734631200000|2024-12-19 18:00:00|8546.3|8521.3|8547.1|8522.1|8547.1|8522.1|8546.3|8521.3|14
1734631500000|2024-12-19 18:05:00|8547.2|8522.2|8546.6|8521.6|8547.2|8522.2|8546.5|8521.5|10
1734631800000|2024-12-19 18:10:00|8546.5|8521.5|8546.6|8521.6|8546.7|8521.7|8546.5|8521.5|5
1734632100000|2024-12-19 18:15:00|8546.7|8521.7|8546.5|8521.5|8546.7|8521.7|8546.5|8521.5|4
1734632700000|2024-12-19 18:25:00|8546.6|8521.6|8546.3|8521.3|8546.6|8521.6|8546.3|8521.3|4
1734633000000|2024-12-19 18:30:00|8546.1|8521.1|8546.5|8521.5|8546.5|8521.5|8546.1|8521.1|6
1734633300000|2024-12-19 18:35:00|8546.4|8521.4|8546.5|8521.5|8546.5|8521.5|8546.4|8521.4|2
1734633600000|2024-12-19 18:40:00|8546.4|8521.4|8546.5|8521.5|8546.5|8521.5|8546.4|8521.4|8
1734633900000|2024-12-19 18:45:00|8546.4|8521.4|8546.5|8521.5|8546.5|8521.5|8546.4|8521.4|2
1734634200000|2024-12-19 18:50:00|8546.4|8521.4|8546.5|8521.5|8546.5|8521.5|8546.4|8521.4|8
1734634500000|2024-12-19 18:55:00|8546.4|8521.4|8546.4|8521.4|8546.5|8521.5|8546.4|8521.4|7
1734634800000|2024-12-19 19:00:00|8546.5|8521.5|8545.7|8520.7|8546.5|8521.5|8545.4|8520.4|20
1734635100000|2024-12-19 19:05:00|8545.8|8520.8|8545.5|8520.5|8546.1|8521.1|8545.5|8520.5|9
1734635400000|2024-12-19 19:10:00|8545.6|8520.6|8545.2|8520.2|8545.6|8520.6|8545.1|8520.1|10
1734635700000|2024-12-19 19:15:00|8545.1|8520.1|8545.3|8520.3|8545.5|8520.5|8545.1|8520.1|20
1734636000000|2024-12-19 19:20:00|8545.4|8520.4|8545.5|8520.5|8545.6|8520.6|8545.3|8520.3|13
1734636300000|2024-12-19 19:25:00|8545.3|8520.3|8545.3|8520.3|8545.6|8520.6|8545.2|8520.2|28
1734636600000|2024-12-19 19:30:00|8545.2|8520.2|8545.3|8520.3|8545.4|8520.4|8545.1|8520.1|24
1734636900000|2024-12-19 19:35:00|8545.2|8520.2|8545.2|8520.2|8545.4|8520.4|8545.2|8520.2|7
1734637200000|2024-12-19 19:40:00|8545.3|8520.3|8545.2|8520.2|8545.4|8520.4|8545.2|8520.2|19
1734637500000|2024-12-19 19:45:00|8545.3|8520.3|8545.1|8520.1|8545.3|8520.3|8545.1|8520.1|10
1734637800000|2024-12-19 19:50:00|8545.3|8520.3|8545.4|8520.4|8545.4|8520.4|8545.1|8520.1|32
1734638100000|2024-12-19 19:55:00|8545.3|8520.3|8545.2|8520.2|8545.3|8520.3|8545.1|8520.1|13
1734638400000|2024-12-19 20:00:00|8545.1|8520.1|8545.3|8520.3|8545.4|8520.4|8545.1|8520.1|16
1734639000000|2024-12-19 20:10:00|8545.2|8520.2|8545.2|8520.2|8545.4|8520.4|8545.2|8520.2|8
1734639300000|2024-12-19 20:15:00|8545.4|8520.4|8545.3|8520.3|8545.4|8520.4|8545.2|8520.2|15
1734639600000|2024-12-19 20:20:00|8545.2|8520.2|8545.1|8520.1|8545.3|8520.3|8545.1|8520.1|6
1734639900000|2024-12-19 20:25:00|8545.3|8520.3|8545.2|8520.2|8545.3|8520.3|8545.2|8520.2|8
1734640200000|2024-12-19 20:30:00|8545.3|8520.3|8545.3|8520.3|8545.3|8520.3|8544.9|8519.9|11
1734640800000|2024-12-19 20:40:00|8545|8520|8545.1|8520.1|8545.1|8520.1|8545|8520|2
1734641100000|2024-12-19 20:45:00|8544.8|8519.8|8544.8|8519.8|8544.8|8519.8|8544.8|8519.8|1
1734641400000|2024-12-19 20:50:00|8545|8520|8545.2|8520.2|8545.3|8520.3|8545|8520|5
1734641700000|2024-12-19 20:55:00|8544.9|8519.9|8545|8520|8545|8520|8544.9|8519.9|2
1734642000000|2024-12-19 21:00:00|8544.9|8519.9|8544.1|8519.1|8545.1|8520.1|8543.9|8518.9|19
1734642900000|2024-12-19 21:15:00|8543.9|8518.9|8543.7|8518.7|8543.9|8518.9|8543.7|8518.7|4
1734643200000|2024-12-19 21:20:00|8543.2|8518.2|8543|8518|8543.2|8518.2|8542.9|8517.9|5
1734643500000|2024-12-19 21:25:00|8542.9|8517.9|8543.7|8518.7|8544|8519|8542.9|8517.9|12
1734644400000|2024-12-19 21:40:00|8545.3|8520.3|8545.3|8520.3|8545.3|8520.3|8545.3|8520.3|1
1734644700000|2024-12-19 21:45:00|8546.1|8521.1|8547|8522|8547|8522|8546.1|8521.1|3
1734645000000|2024-12-19 21:50:00|8546.7|8521.7|8546.7|8521.7|8546.7|8521.7|8546.7|8521.7|1
1734645300000|2024-12-19 21:55:00|8545.7|8520.7|8545.7|8520.7|8545.8|8520.8|8545.7|8520.7|7
1734656400000|2024-12-20 01:00:00|8545.2|8520.2|8544.4|8519.4|8545.2|8520.2|8544.2|8519.2|14
1734656700000|2024-12-20 01:05:00|8544.8|8519.8|8544.8|8519.8|8545|8520|8544|8519|23
1734657000000|2024-12-20 01:10:00|8544.7|8519.7|8544.6|8519.6|8544.8|8519.8|8544.6|8519.6|10
1734657300000|2024-12-20 01:15:00|8544.5|8519.5|8543.9|8518.9|8544.5|8519.5|8543.9|8518.9|31
1734657600000|2024-12-20 01:20:00|8543.7|8518.7|8543.9|8518.9|8544.1|8519.1|8543.7|8518.7|5
1734657900000|2024-12-20 01:25:00|8544.2|8519.2|8543.9|8518.9|8544.2|8519.2|8543.9|8518.9|2
1734659100000|2024-12-20 01:45:00|8543.9|8518.9|8543.9|8518.9|8543.9|8518.9|8543.7|8518.7|5
1734659400000|2024-12-20 01:50:00|8543.8|8518.8|8542.6|8517.6|8543.9|8518.9|8542.6|8517.6|35
1734659700000|2024-12-20 01:55:00|8542.4|8517.4|8539|8514|8542.4|8517.4|8538.9|8513.9|20
1734660000000|2024-12-20 02:00:00|8538.8|8513.8|8539.2|8514.2|8539.2|8514.2|8538.7|8513.7|6
1734660300000|2024-12-20 02:05:00|8539.3|8514.3|8539.9|8514.9|8540.3|8515.3|8539.2|8514.2|19
1734660600000|2024-12-20 02:10:00|8540|8515|8540.1|8515.1|8540.1|8515.1|8540|8515|4
1734661200000|2024-12-20 02:20:00|8540|8515|8539.9|8514.9|8540|8515|8539.9|8514.9|2
1734661500000|2024-12-20 02:25:00|8540|8515|8539.9|8514.9|8540|8515|8539.9|8514.9|2
1734662100000|2024-12-20 02:35:00|8540.1|8515.1|8539.9|8514.9|8540.1|8515.1|8539.9|8514.9|2
1734662400000|2024-12-20 02:40:00|8540|8515|8540.5|8515.5|8540.5|8515.5|8540|8515|3
1734662700000|2024-12-20 02:45:00|8540.7|8515.7|8540.1|8515.1|8541.2|8516.2|8540.1|8515.1|16
1734663300000|2024-12-20 02:55:00|8540.3|8515.3|8540.1|8515.1|8540.3|8515.3|8540.1|8515.1|2
1734663600000|2024-12-20 03:00:00|8540|8515|8539|8514|8540.1|8515.1|8538.4|8513.4|12
1734663900000|2024-12-20 03:05:00|8538.9|8513.9|8539.9|8514.9|8539.9|8514.9|8538.9|8513.9|4
1734664200000|2024-12-20 03:10:00|8539.7|8514.7|8539.4|8514.4|8539.7|8514.7|8539.3|8514.3|7
1734664500000|2024-12-20 03:15:00|8539.7|8514.7|8540.5|8515.5|8540.5|8515.5|8539.5|8514.5|6
1734664800000|2024-12-20 03:20:00|8540.7|8515.7|8540.4|8515.4|8541.1|8516.1|8540.4|8515.4|5
1734665100000|2024-12-20 03:25:00|8540.5|8515.5|8541.2|8516.2|8541.2|8516.2|8540.4|8515.4|9
1734665400000|2024-12-20 03:30:00|8541.3|8516.3|8542.9|8517.9|8543|8518|8541.1|8516.1|39
1734665700000|2024-12-20 03:35:00|8543.1|8518.1|8543.1|8518.1|8543.2|8518.2|8542.7|8517.7|27
1734666000000|2024-12-20 03:40:00|8543.2|8518.2|8543.3|8518.3|8543.4|8518.4|8543|8518|10
1734666300000|2024-12-20 03:45:00|8543.4|8518.4|8543.3|8518.3|8543.4|8518.4|8543.3|8518.3|2
1734666600000|2024-12-20 03:50:00|8543.4|8518.4|8538.3|8523.3|8543.4|8523.3|8538.3|8518.3|3
1734666900000|2024-12-20 03:55:00|8538.4|8523.4|8537.7|8522.7|8542.6|8523.4|8537.3|8517.5|24
1734667200000|2024-12-20 04:00:00|8537.9|8522.9|8538.3|8523.3|8538.4|8523.4|8537.6|8522.6|22
1734667500000|2024-12-20 04:05:00|8538.4|8523.4|8538.3|8523.3|8538.4|8523.4|8538.3|8523.3|4
1734667800000|2024-12-20 04:10:00|8538.5|8523.5|8538.7|8523.7|8538.9|8523.9|8538.5|8523.5|24
1734668100000|2024-12-20 04:15:00|8538.8|8523.8|8538.7|8523.7|8538.8|8523.8|8538.6|8523.6|28
1734668400000|2024-12-20 04:20:00|8538.6|8523.6|8543.1|8518.1|8543.7|8523.7|8538.6|8518|27
1734668700000|2024-12-20 04:25:00|8543.2|8518.2|8538.5|8523.5|8543.3|8523.7|8538.1|8518.1|24
1734669000000|2024-12-20 04:30:00|8538.7|8523.7|8538.8|8523.8|8538.9|8523.9|8538.5|8523.5|19
1734669300000|2024-12-20 04:35:00|8538.9|8523.9|8538.8|8523.8|8539.1|8524.1|8538.7|8523.7|20
1734669600000|2024-12-20 04:40:00|8538.7|8523.7|8542.3|8517.3|8543.2|8523.8|8538.1|8516.4|50
1734669900000|2024-12-20 04:45:00|8542.1|8517.1|8541.7|8516.7|8542.1|8517.1|8541.5|8516.5|32
1734670200000|2024-12-20 04:50:00|8541.9|8516.9|8541.8|8516.8|8542|8517|8541.6|8516.6|16
1734670500000|2024-12-20 04:55:00|8542|8517|8541.6|8516.6|8542|8517|8541.3|8516.3|17
1734670800000|2024-12-20 05:00:00|8541.5|8516.5|8536.7|8521.7|8542.2|8522.2|8536.7|8516.5|24
1734671100000|2024-12-20 05:05:00|8536.9|8521.9|8542|8517|8542|8522|8536.7|8517|14
1734671400000|2024-12-20 05:10:00|8541.9|8516.9|8537.3|8522.3|8542|8522.3|8537.1|8516.9|5
1734671700000|2024-12-20 05:15:00|8537.4|8522.4|8537.3|8522.3|8537.5|8522.5|8537.1|8522.1|11
1734672000000|2024-12-20 05:20:00|8537.4|8522.4|8537.3|8522.3|8537.4|8522.4|8537.3|8522.3|6
1734672300000|2024-12-20 05:25:00|8537.1|8522.1|8537.3|8522.3|8537.4|8522.4|8537.1|8522.1|10
1734672600000|2024-12-20 05:30:00|8537.4|8522.4|8537.3|8522.3|8537.4|8522.4|8537.2|8522.2|8
1734672900000|2024-12-20 05:35:00|8537.4|8522.4|8537.4|8522.4|8537.4|8522.4|8537.4|8522.4|1
1734673200000|2024-12-20 05:40:00|8537.3|8522.3|8537.2|8522.2|8537.4|8522.4|8537.2|8522.2|6
1734673500000|2024-12-20 05:45:00|8537.3|8522.3|8537.3|8522.3|8537.4|8522.4|8537.2|8522.2|11
1734673800000|2024-12-20 05:50:00|8537.4|8522.4|8537.6|8522.6|8537.7|8522.7|8537.3|8522.3|8
1734674100000|2024-12-20 05:55:00|8537.7|8522.7|8537.8|8522.8|8537.8|8522.8|8537.6|8522.6|19
1734674400000|2024-12-20 06:00:00|8537.6|8522.6|8537.2|8522.2|8537.8|8522.8|8537.2|8522.2|17
1734674700000|2024-12-20 06:05:00|8537.3|8522.3|8537.4|8522.4|8537.4|8522.4|8536.6|8521.6|17
1734675000000|2024-12-20 06:10:00|8537.5|8522.5|8536.8|8521.8|8541.8|8522.5|8536.3|8516.3|29
1734675300000|2024-12-20 06:15:00|8537|8522|8541.9|8516.9|8541.9|8522|8536.8|8516.9|7
1734675600000|2024-12-20 06:20:00|8536.8|8521.8|8536.8|8521.8|8541.9|8522|8536.6|8516.6|8
1734675900000|2024-12-20 06:25:00|8537|8522|8541.5|8516.5|8541.6|8522|8536.1|8516.3|18
1734676200000|2024-12-20 06:30:00|8536.7|8521.7|8542|8517|8542|8522|8536.6|8516.8|13
1734676500000|2024-12-20 06:35:00|8541.9|8516.9|8540.2|8515.2|8542|8521.3|8536|8514.3|45
1734676800000|2024-12-20 06:40:00|8540.1|8515.1|8540.8|8515.8|8541|8516|8540|8515|14
1734677100000|2024-12-20 06:45:00|8535.8|8520.8|8535.7|8520.7|8540.7|8520.8|8535.6|8515.7|6
1734677400000|2024-12-20 06:50:00|8535.6|8520.6|8535.2|8520.2|8540.6|8520.6|8535|8515.6|7
1734677700000|2024-12-20 06:55:00|8535.1|8520.1|8534.9|8519.9|8540|8520.1|8534.3|8514.4|20
1734678000000|2024-12-20 07:00:00|8535|8520|8538.6|8513.6|8538.9|8520|8533.4|8513.3|39
1734678300000|2024-12-20 07:05:00|8538.8|8513.8|8536.6|8511.6|8539.2|8518.3|8531.7|8511.6|40
1734678600000|2024-12-20 07:10:00|8536.4|8511.4|8533.7|8518.7|8539.1|8519|8532.8|8511.3|68
1734678900000|2024-12-20 07:15:00|8533.8|8518.8|8533.3|8518.3|8533.8|8518.8|8533.3|8518.3|24
1734679200000|2024-12-20 07:20:00|8533.5|8518.5|8540.1|8515.1|8540.1|8518.8|8533.5|8513.8|46
1734679500000|2024-12-20 07:25:00|8539.9|8514.9|8540.1|8515.1|8540.2|8520.1|8534.7|8514.9|29
1734679800000|2024-12-20 07:30:00|8540.2|8515.2|8539.5|8514.5|8540.2|8520.4|8534.5|8514.5|27
1734680100000|2024-12-20 07:35:00|8539.7|8514.7|8539.7|8514.7|8539.7|8514.7|8539.4|8514.4|7
1734680400000|2024-12-20 07:40:00|8539.8|8514.8|8538|8513|8539.8|8514.8|8537.8|8512.8|22
1734680700000|2024-12-20 07:45:00|8538.1|8513.1|8537.3|8512.3|8538.3|8513.3|8537.2|8512.2|25
1734681000000|2024-12-20 07:50:00|8537.4|8512.4|8535.6|8510.6|8537.6|8512.6|8535|8510|73
1734681300000|2024-12-20 07:55:00|8535.7|8510.7|8535.4|8510.4|8536.5|8511.5|8534.9|8509.9|61
1734681600000|2024-12-20 08:00:00|8535.5|8510.5|8535.4|8510.4|8535.6|8510.6|8534.8|8509.8|36
1734681900000|2024-12-20 08:05:00|8535.3|8510.3|8530.3|8515.3|8535.5|8515.3|8529.9|8509.9|48
1734682200000|2024-12-20 08:10:00|8530.1|8515.1|8530.5|8515.5|8535.6|8515.8|8530.1|8510.4|45
1734682500000|2024-12-20 08:15:00|8530.4|8515.4|8534|8509|8535.7|8515.7|8529.3|8508.9|63
1734682800000|2024-12-20 08:20:00|8533.8|8508.8|8532.3|8507.3|8534|8512.8|8526.8|8506.3|94
1734683100000|2024-12-20 08:25:00|8532.4|8507.4|8526.7|8511.7|8532.4|8513.3|8526.6|8506.4|52
1734683400000|2024-12-20 08:30:00|8531.8|8506.8|8530.3|8505.3|8531.8|8506.8|8529.5|8504.5|33
1734683700000|2024-12-20 08:35:00|8530.4|8505.4|8528.9|8503.9|8530.4|8505.4|8527.9|8502.9|60
1734684000000|2024-12-20 08:40:00|8528.8|8503.8|8530|8505|8530|8505|8528.8|8503.8|48
1734684300000|2024-12-20 08:45:00|8529.9|8504.9|8531.1|8506.1|8532|8507|8529.9|8504.9|37
1734684600000|2024-12-20 08:50:00|8530.9|8505.9|8531.5|8506.5|8531.5|8506.5|8530.5|8505.5|39
1734684900000|2024-12-20 08:55:00|8531.6|8506.6|8534.4|8509.4|8534.6|8509.6|8531.6|8506.6|31
1734685200000|2024-12-20 09:00:00|8534.5|8509.5|8533|8508|8534.8|8509.8|8532.8|8507.8|51
1734685500000|2024-12-20 09:05:00|8533.1|8508.1|8533.1|8508.1|8534|8509|8532.6|8507.6|55
1734685800000|2024-12-20 09:10:00|8533.2|8508.2|8533|8508|8534|8509|8532.6|8507.6|64
1734686100000|2024-12-20 09:15:00|8532.8|8507.8|8532.1|8507.1|8533|8508|8531.5|8506.5|46
1734686400000|2024-12-20 09:20:00|8532.2|8507.2|8533.2|8508.2|8533.3|8508.3|8532.1|8507.1|50
1734686700000|2024-12-20 09:25:00|8533.3|8508.3|8532.6|8507.6|8533.3|8508.3|8532.2|8507.2|23
1734687000000|2024-12-20 09:30:00|8532.5|8507.5|8529.1|8504.1|8532.6|8507.6|8529|8504|67
1734687300000|2024-12-20 09:35:00|8529|8504|8529.3|8504.3|8529.6|8504.6|8527.9|8502.9|94
1734687600000|2024-12-20 09:40:00|8529.1|8504.1|8532.3|8507.3|8532.6|8507.6|8529.1|8504.1|110
1734687900000|2024-12-20 09:45:00|8532.4|8507.4|8534.7|8509.7|8535.1|8510.1|8532.3|8507.3|92
1734688200000|2024-12-20 09:50:00|8534.8|8509.8|8536.3|8511.3|8536.7|8511.7|8534.3|8509.3|87
1734688500000|2024-12-20 09:55:00|8536|8511|8533.8|8508.8|8536|8511|8533.6|8508.6|68
1734688800000|2024-12-20 10:00:00|8533.9|8508.9|8536.2|8511.2|8536.4|8511.4|8533.8|8508.8|38
1734689100000|2024-12-20 10:05:00|8536.1|8511.1|8536.1|8511.1|8536.5|8511.5|8535.4|8510.4|39
1734689400000|2024-12-20 10:10:00|8536|8511|8535.8|8510.8|8536.3|8511.3|8535.5|8510.5|51
1734689700000|2024-12-20 10:15:00|8535.6|8510.6|8535.6|8510.6|8535.7|8510.7|8535.5|8510.5|19
1734690000000|2024-12-20 10:20:00|8535.5|8510.5|8534.6|8509.6|8535.8|8510.8|8534.3|8509.3|35
1734690300000|2024-12-20 10:25:00|8534.7|8509.7|8534.3|8509.3|8534.8|8509.8|8534|8509|32
1734690600000|2024-12-20 10:30:00|8534.2|8509.2|8534.5|8509.5|8534.7|8509.7|8534.2|8509.2|34
1734690900000|2024-12-20 10:35:00|8534.6|8509.6|8535|8510|8535|8510|8534.5|8509.5|32
1734691200000|2024-12-20 10:40:00|8534.9|8509.9|8534.3|8509.3|8535|8510|8534.3|8509.3|8
1734691500000|2024-12-20 10:45:00|8534.1|8509.1|8534.2|8509.2|8534.2|8509.2|8534|8509|8
1734691800000|2024-12-20 10:50:00|8534.1|8509.1|8531.8|8506.8|8534.2|8509.2|8531.7|8506.7|22
1734692100000|2024-12-20 10:55:00|8531.6|8506.6|8530.3|8505.3|8531.6|8506.6|8529.8|8504.8|52
1734692400000|2024-12-20 11:00:00|8530|8505|8530.3|8505.3|8531|8511|8524.4|8504.2|49
1734692700000|2024-12-20 11:05:00|8530.4|8505.4|8532.8|8507.8|8532.8|8507.8|8530.4|8505.4|17
1734693000000|2024-12-20 11:10:00|8532.7|8507.7|8532.5|8507.5|8532.8|8512.8|8527.5|8507.5|18
1734693300000|2024-12-20 11:15:00|8532.8|8507.8|8532.8|8507.8|8532.8|8507.8|8532.5|8507.5|4
1734693600000|2024-12-20 11:20:00|8533|8508|8533.4|8508.4|8533.4|8508.4|8533|8508|3
1734693900000|2024-12-20 11:25:00|8533.5|8508.5|8533.6|8508.6|8533.6|8508.6|8533.5|8508.5|2
1734694200000|2024-12-20 11:30:00|8533.4|8508.4|8534.4|8509.4|8534.4|8509.4|8533.4|8508.4|33
1734694500000|2024-12-20 11:35:00|8534.2|8509.2|8534.4|8509.4|8534.4|8509.4|8533.9|8508.9|27
1734694800000|2024-12-20 11:40:00|8534.3|8509.3|8533.6|8508.6|8534.3|8509.3|8533.6|8508.6|7
1734695100000|2024-12-20 11:45:00|8533.8|8508.8|8533.8|8508.8|8533.8|8508.8|8533.6|8508.6|3
1734695400000|2024-12-20 11:50:00|8533.6|8508.6|8534.3|8509.3|8535|8510|8533.6|8508.6|41
1734695700000|2024-12-20 11:55:00|8534.4|8509.4|8536.2|8511.2|8536.2|8511.2|8534.4|8509.4|19
1734696000000|2024-12-20 12:00:00|8536.1|8511.1|8534|8509|8536.2|8511.2|8533.8|8508.8|43
1734696300000|2024-12-20 12:05:00|8533.9|8508.9|8534|8509|8534.1|8509.1|8533.8|8508.8|15
1734696600000|2024-12-20 12:10:00|8534.1|8509.1|8534|8509|8534.1|8509.1|8533.9|8508.9|12
1734696900000|2024-12-20 12:15:00|8533.9|8508.9|8534|8509|8534|8509|8533.9|8508.9|14
1734697200000|2024-12-20 12:20:00|8533.9|8508.9|8534.1|8509.1|8534.1|8509.1|8533.9|8508.9|17
1734697500000|2024-12-20 12:25:00|8534.3|8509.3|8535.2|8510.2|8535.3|8510.3|8534.3|8509.3|17
1734697800000|2024-12-20 12:30:00|8535.3|8510.3|8534|8509|8535.3|8510.3|8533.9|8508.9|32
1734698100000|2024-12-20 12:35:00|8534.2|8509.2|8535.1|8510.1|8535.1|8510.1|8534.2|8509.2|36
1734698400000|2024-12-20 12:40:00|8535|8510|8535.1|8510.1|8535.2|8510.2|8535|8510|20
1734698700000|2024-12-20 12:45:00|8535.2|8510.2|8535.6|8510.6|8535.6|8510.6|8535.1|8510.1|14
1734699000000|2024-12-20 12:50:00|8535.5|8510.5|8535.2|8510.2|8535.5|8510.5|8535.1|8510.1|19
1734699300000|2024-12-20 12:55:00|8535.3|8510.3|8536.3|8511.3|8536.3|8511.3|8535.1|8510.1|18
1734699600000|2024-12-20 13:00:00|8536.4|8511.4|8536.6|8511.6|8536.8|8511.8|8536.3|8511.3|11
1734699900000|2024-12-20 13:05:00|8536.5|8511.5|8536.5|8511.5|8536.9|8511.9|8536.4|8511.4|27
1734700200000|2024-12-20 13:10:00|8536.4|8511.4|8536.5|8511.5|8536.8|8511.8|8536.4|8511.4|20
1734700500000|2024-12-20 13:15:00|8536.6|8511.6|8536.5|8511.5|8537|8512|8536.5|8511.5|10
1734700800000|2024-12-20 13:20:00|8536.6|8511.6|8535|8510|8536.6|8511.6|8535|8510|18
1734701100000|2024-12-20 13:25:00|8534.9|8509.9|8535.2|8510.2|8535.2|8510.2|8534.8|8509.8|32
1734701400000|2024-12-20 13:30:00|8534.9|8509.9|8533|8508|8535.1|8510.1|8532.3|8507.3|77
1734701700000|2024-12-20 13:35:00|8532.9|8507.9|8530.8|8505.8|8533|8508|8530.5|8505.5|38
1734702000000|2024-12-20 13:40:00|8531|8506|8532|8507|8533.2|8508.2|8530.9|8505.9|42
1734702300000|2024-12-20 13:45:00|8532.1|8507.1|8532.9|8507.9|8533|8508|8532.1|8507.1|14
1734702600000|2024-12-20 13:50:00|8532.8|8507.8|8532.7|8507.7|8532.9|8507.9|8532.6|8507.6|41
1734702900000|2024-12-20 13:55:00|8532.6|8507.6|8532.3|8507.3|8532.6|8507.6|8532.2|8507.2|21
1734703500000|2024-12-20 14:05:00|8532.2|8507.2|8532.8|8507.8|8533|8508|8532.2|8507.2|25
1734703800000|2024-12-20 14:10:00|8532.9|8507.9|8532.8|8507.8|8533|8508|8532.8|8507.8|32
1734704100000|2024-12-20 14:15:00|8533|8508|8532.9|8507.9|8533|8508|8532.8|8507.8|18
1734704400000|2024-12-20 14:20:00|8532.8|8507.8|8532.3|8507.3|8532.9|8507.9|8532.2|8507.2|25
1734704700000|2024-12-20 14:25:00|8532.2|8507.2|8532|8507|8532.2|8507.2|8530.9|8505.9|17
1734705000000|2024-12-20 14:30:00|8532.1|8507.1|8529.8|8504.8|8532.3|8507.3|8529.1|8504.1|72
1734705300000|2024-12-20 14:35:00|8529.7|8504.7|8529|8504|8530.2|8505.2|8528.9|8503.9|45
1734705600000|2024-12-20 14:40:00|8528.9|8503.9|8530|8505|8530.3|8505.3|8528.5|8503.5|43
1734705900000|2024-12-20 14:45:00|8530.1|8505.1|8531.9|8506.9|8532.2|8507.2|8530|8505|77
1734706200000|2024-12-20 14:50:00|8532|8507|8531.7|8506.7|8532.2|8507.2|8531.5|8506.5|52
1734706500000|2024-12-20 14:55:00|8531.6|8506.6|8530.7|8505.7|8531.8|8506.8|8530.7|8505.7|52
1734706800000|2024-12-20 15:00:00|8529.9|8504.9|8531.3|8506.3|8531.6|8506.6|8529.9|8504.9|32
1734707100000|2024-12-20 15:05:00|8531.2|8506.2|8530.8|8505.8|8531.2|8506.2|8530.6|8505.6|23
1734707400000|2024-12-20 15:10:00|8530.9|8505.9|8530.8|8505.8|8531.3|8506.3|8530.8|8505.8|33
1734707700000|2024-12-20 15:15:00|8530.9|8505.9|8530.8|8505.8|8530.9|8505.9|8530.8|8505.8|2
1734708000000|2024-12-20 15:20:00|8531|8506|8531.2|8506.2|8531.2|8506.2|8531|8506|5
1734708300000|2024-12-20 15:25:00|8531|8506|8530.8|8505.8|8531.3|8506.3|8530.6|8505.6|18
1734708600000|2024-12-20 15:30:00|8530.6|8505.6|8530.6|8505.6|8530.7|8505.7|8530.5|8505.5|7
1734708900000|2024-12-20 15:35:00|8530.5|8505.5|8530.4|8505.4|8530.6|8505.6|8530.2|8505.2|38
1734709200000|2024-12-20 15:40:00|8530.2|8505.2|8529.6|8504.6|8530.4|8505.4|8529.6|8504.6|21
1734709500000|2024-12-20 15:45:00|8529.5|8504.5|8529.4|8504.4|8529.6|8504.6|8529.2|8504.2|10
1734710100000|2024-12-20 15:55:00|8529.2|8504.2|8529.4|8504.4|8529.4|8504.4|8529|8504|6
1734710400000|2024-12-20 16:00:00|8529.6|8504.6|8529.2|8504.2|8529.6|8504.6|8529|8504|11
1734710700000|2024-12-20 16:05:00|8529.3|8504.3|8529.1|8504.1|8529.9|8504.9|8529|8504|26
1734711300000|2024-12-20 16:15:00|8529|8504|8528.6|8503.6|8529|8504|8528.6|8503.6|7
1734711600000|2024-12-20 16:20:00|8528.7|8503.7|8528.7|8503.7|8528.7|8503.7|8528.7|8503.7|1
1734711900000|2024-12-20 16:25:00|8528.6|8503.6|8528|8503|8528.7|8503.7|8528|8503|15
1734712200000|2024-12-20 16:30:00|8528.2|8503.2|8528.2|8503.2|8528.4|8503.4|8528|8503|39
1734712500000|2024-12-20 16:35:00|8528.1|8503.1|8527.7|8502.7|8528.1|8503.1|8527.6|8502.6|16
1734712800000|2024-12-20 16:40:00|8527.6|8502.6|8527.5|8502.5|8527.6|8502.6|8526.9|8501.9|18
1734713100000|2024-12-20 16:45:00|8527.4|8502.4|8527.6|8502.6|8527.6|8502.6|8527.4|8502.4|16
1734713400000|2024-12-20 16:50:00|8527.4|8502.4|8527.6|8502.6|8527.6|8502.6|8527.4|8502.4|24
1734713700000|2024-12-20 16:55:00|8527.8|8502.8|8528.8|8503.8|8528.8|8503.8|8527.8|8502.8|11
1734714000000|2024-12-20 17:00:00|8528.5|8503.5|8527.9|8502.9|8528.5|8503.5|8527.5|8502.5|16
1734714300000|2024-12-20 17:05:00|8527.8|8502.8|8527.6|8502.6|8527.9|8502.9|8527.5|8502.5|27
1734714600000|2024-12-20 17:10:00|8527.4|8502.4|8527.2|8502.2|8527.5|8502.5|8527|8502|48
1734714900000|2024-12-20 17:15:00|8527.1|8502.1|8527.3|8502.3|8527.4|8502.4|8527|8502|65
1734715200000|2024-12-20 17:20:00|8527.4|8502.4|8527.5|8502.5|8527.6|8502.6|8527.4|8502.4|3
1734715500000|2024-12-20 17:25:00|8527.6|8502.6|8527.7|8502.7|8528|8503|8527.6|8502.6|7
1734715800000|2024-12-20 17:30:00|8527.8|8502.8|8527.9|8502.9|8527.9|8502.9|8527.7|8502.7|10
1734716100000|2024-12-20 17:35:00|8527.8|8502.8|8527.3|8502.3|8527.9|8502.9|8527.3|8502.3|19
1734716700000|2024-12-20 17:45:00|8527.4|8502.4|8527.4|8502.4|8527.5|8502.5|8527.3|8502.3|5
1734717000000|2024-12-20 17:50:00|8527.3|8502.3|8527.3|8502.3|8527.6|8502.6|8527.3|8502.3|19
1734717300000|2024-12-20 17:55:00|8527.4|8502.4|8527.4|8502.4|8527.6|8502.6|8527.3|8502.3|14
1734717600000|2024-12-20 18:00:00|8527.3|8502.3|8527.7|8502.7|8527.8|8502.8|8527|8502|24
1734717900000|2024-12-20 18:05:00|8527.6|8502.6|8527.3|8502.3|8527.7|8502.7|8527.3|8502.3|33
1734718200000|2024-12-20 18:10:00|8527.1|8502.1|8527.2|8502.2|8527.4|8502.4|8526.7|8501.7|14
1734718500000|2024-12-20 18:15:00|8527.1|8502.1|8527|8502|8527.2|8502.2|8527|8502|10
1734718800000|2024-12-20 18:20:00|8527.2|8502.2|8527.1|8502.1|8527.2|8502.2|8527|8502|11
1734719400000|2024-12-20 18:30:00|8526.9|8501.9|8526.7|8501.7|8526.9|8501.9|8526.7|8501.7|4
1734720900000|2024-12-20 18:55:00|8526.6|8501.6|8526.7|8501.7|8526.7|8501.7|8526.6|8501.6|4
1734721200000|2024-12-20 19:00:00|8526.6|8501.6|8527.1|8502.1|8527.1|8502.1|8526.5|8501.5|25
1734721500000|2024-12-20 19:05:00|8526.9|8501.9|8526.7|8501.7|8527.1|8502.1|8526.7|8501.7|19
1734721800000|2024-12-20 19:10:00|8526.5|8501.5|8526.2|8501.2|8526.6|8501.6|8525.8|8500.8|13
1734722100000|2024-12-20 19:15:00|8526.1|8501.1|8526.3|8501.3|8526.5|8501.5|8525.9|8500.9|10
1734723000000|2024-12-20 19:30:00|8526.2|8501.2|8526.2|8501.2|8526.2|8501.2|8526.2|8501.2|1
1734723300000|2024-12-20 19:35:00|8526.3|8501.3|8526.5|8501.5|8526.5|8501.5|8526.3|8501.3|3
1734723600000|2024-12-20 19:40:00|8526.6|8501.6|8526.6|8501.6|8526.8|8501.8|8526.5|8501.5|8
1734723900000|2024-12-20 19:45:00|8526.4|8501.4|8526.8|8501.8|8527|8502|8526.4|8501.4|12
1734724200000|2024-12-20 19:50:00|8527|8502|8527|8502|8527|8502|8526.8|8501.8|17
1734724500000|2024-12-20 19:55:00|8526.8|8501.8|8527|8502|8527|8502|8526.8|8501.8|18
1734724800000|2024-12-20 20:00:00|8526.8|8501.8|8527|8502|8527|8502|8526.8|8501.8|12
1734725700000|2024-12-20 20:15:00|8526.9|8501.9|8526.9|8501.9|8526.9|8501.9|8526.9|8501.9|1
1734726000000|2024-12-20 20:20:00|8526.7|8501.7|8526.9|8501.9|8527|8502|8526.7|8501.7|5
1734726300000|2024-12-20 20:25:00|8526.8|8501.8|8526.6|8501.6|8526.8|8501.8|8526.6|8501.6|17
1734726600000|2024-12-20 20:30:00|8526.7|8501.7|8527|8502|8527|8502|8526.7|8501.7|30
1734726900000|2024-12-20 20:35:00|8526.8|8501.8|8527|8502|8527|8502|8526.8|8501.8|18
1734727500000|2024-12-20 20:45:00|8527.1|8502.1|8527.9|8502.9|8528.2|8503.2|8527.1|8502.1|6
1734727800000|2024-12-20 20:50:00|8528.1|8503.1|8528.1|8503.1|8528.1|8503.1|8528.1|8503.1|1
1734728700000|2024-12-20 21:05:00|8528|8503|8527.8|8502.8|8528.1|8503.1|8527.7|8502.7|13
1734729000000|2024-12-20 21:10:00|8527.7|8502.7|8527.3|8502.3|8527.8|8502.8|8527.3|8502.3|4
1734729600000|2024-12-20 21:20:00|8527.2|8502.2|8527.1|8502.1|8527.2|8502.2|8527|8502|3
1734730200000|2024-12-20 21:30:00|8526.8|8501.8|8526.8|8501.8|8526.8|8501.8|8526.8|8501.8|1
1734731100000|2024-12-20 21:45:00|8527.8|8502.8|8528.1|8503.1|8528.1|8503.1|8527.3|8502.3|13
1734915600000|2024-12-23 01:00:00|8529.4|8500.4|8529.4|8500.4|8529.6|8500.6|8528.8|8499.8|10
1734915900000|2024-12-23 01:05:00|8528.8|8499.8|8529.4|8500.4|8529.4|8500.4|8528.8|8499.8|2
1734916200000|2024-12-23 01:10:00|8528.5|8503.5|8536.6|8507.6|8537|8508|8528.3|8502.6|34
1734919200000|2024-12-23 02:00:00|8534.7|8509.7|8534.3|8509.3|8534.8|8509.8|8534.3|8509.3|5
1734919500000|2024-12-23 02:05:00|8534.8|8509.8|8534.8|8509.8|8534.8|8509.8|8534.3|8509.3|12
1734919800000|2024-12-23 02:10:00|8534.3|8509.3|8534.7|8509.7|8534.8|8509.8|8534.2|8509.2|13
1734920100000|2024-12-23 02:15:00|8534.9|8509.9|8534|8509|8534.9|8509.9|8534|8509|13
1734920400000|2024-12-23 02:20:00|8533.7|8508.7|8533.8|8508.8|8533.8|8508.8|8533.6|8508.6|5
1734920700000|2024-12-23 02:25:00|8533.6|8508.6|8533.8|8508.8|8533.8|8508.8|8533.6|8508.6|2
1734921000000|2024-12-23 02:30:00|8533.6|8508.6|8533.8|8508.8|8533.8|8508.8|8533.6|8508.6|4
1734921900000|2024-12-23 02:45:00|8533.9|8508.9|8534|8509|8534.3|8509.3|8533.9|8508.9|5
1734922800000|2024-12-23 03:00:00|8533.9|8508.9|8533.8|8508.8|8534|8509|8533.6|8508.6|13
1734923100000|2024-12-23 03:05:00|8533.9|8508.9|8534|8509|8534|8509|8533.9|8508.9|4
1734923700000|2024-12-23 03:15:00|8533.9|8508.9|8533.9|8508.9|8533.9|8508.9|8533.9|8508.9|1
1734924000000|2024-12-23 03:20:00|8534|8509|8533.9|8508.9|8534|8509|8533.9|8508.9|2
1734924300000|2024-12-23 03:25:00|8534|8509|8534.8|8509.8|8534.8|8509.8|8534|8509|6
1734924600000|2024-12-23 03:30:00|8534.7|8509.7|8536.1|8511.1|8536.2|8511.2|8534.6|8509.6|64
1734924900000|2024-12-23 03:35:00|8536.2|8511.2|8531.7|8516.7|8537.1|8516.8|8531.1|8510.9|68
1734925200000|2024-12-23 03:40:00|8531.8|8516.8|8533.4|8518.4|8538.2|8518.4|8531.7|8511.9|53
1734925500000|2024-12-23 03:45:00|8537.9|8512.9|8534.3|8519.3|8539.2|8519.4|8533.3|8512.9|26
1734925800000|2024-12-23 03:50:00|8534.2|8519.2|8538.3|8513.3|8539.2|8519.2|8533.3|8513.2|60
1734926100000|2024-12-23 03:55:00|8538.4|8513.4|8539.1|8514.1|8539.2|8519.2|8533.6|8513.3|57
1734926400000|2024-12-23 04:00:00|8539.2|8514.2|8535.3|8520.3|8539.8|8520.4|8534.3|8514.1|40
1734926700000|2024-12-23 04:05:00|8535.5|8520.5|8540.3|8515.3|8540.3|8520.5|8535.3|8515.3|3
1734927000000|2024-12-23 04:10:00|8540.4|8515.4|8539.8|8514.8|8540.7|8515.7|8539.6|8514.6|15
1734927300000|2024-12-23 04:15:00|8539.7|8514.7|8539.7|8514.7|8539.8|8514.8|8539.1|8514.1|12
1734927600000|2024-12-23 04:20:00|8539.6|8514.6|8539.1|8514.1|8539.7|8514.7|8538.9|8513.9|25
1734927900000|2024-12-23 04:25:00|8539|8514|8539.2|8514.2|8539.2|8514.2|8539|8514|3
1734928200000|2024-12-23 04:30:00|8539.3|8514.3|8534.7|8519.7|8539.7|8519.8|8534.7|8514.3|12
1734928500000|2024-12-23 04:35:00|8534.8|8519.8|8534.4|8519.4|8534.8|8519.8|8534.4|8519.4|9
1734928800000|2024-12-23 04:40:00|8534.5|8519.5|8534.9|8519.9|8534.9|8519.9|8534.3|8519.3|13
1734929100000|2024-12-23 04:45:00|8534.8|8519.8|8535.3|8520.3|8535.4|8520.4|8534.8|8519.8|7
1734930000000|2024-12-23 05:00:00|8535.4|8520.4|8535.3|8520.3|8535.5|8520.5|8535.3|8520.3|4
1734930300000|2024-12-23 05:05:00|8535.4|8520.4|8535.3|8520.3|8535.5|8520.5|8535.3|8520.3|10
1734930600000|2024-12-23 05:10:00|8535.4|8520.4|8536.3|8521.3|8536.4|8521.4|8535.3|8520.3|30
1734930900000|2024-12-23 05:15:00|8536.2|8521.2|8536.1|8521.1|8536.3|8521.3|8535.9|8520.9|23
1734931200000|2024-12-23 05:20:00|8536|8521|8535.9|8520.9|8536.1|8521.1|8535.9|8520.9|17
1734931500000|2024-12-23 05:25:00|8536.1|8521.1|8535.3|8520.3|8536.1|8521.1|8535.3|8520.3|10
1734932100000|2024-12-23 05:35:00|8535.4|8520.4|8534.7|8519.7|8535.4|8520.4|8534.5|8519.5|11
1734932400000|2024-12-23 05:40:00|8535.1|8520.1|8534.7|8519.7|8535.2|8520.2|8534.5|8519.5|37
1734932700000|2024-12-23 05:45:00|8534.8|8519.8|8535.3|8520.3|8535.3|8520.3|8534.7|8519.7|12
1734933000000|2024-12-23 05:50:00|8535.4|8520.4|8535.3|8520.3|8535.4|8520.4|8535.3|8520.3|4
1734933600000|2024-12-23 06:00:00|8535.4|8520.4|8535.6|8520.6|8540.7|8520.7|8535.3|8515.7|19
1734933900000|2024-12-23 06:05:00|8535.7|8520.7|8536.3|8521.3|8536.3|8521.3|8535.7|8520.7|10
1734934200000|2024-12-23 06:10:00|8536.2|8521.2|8534.9|8519.9|8540.6|8521.3|8534.6|8515.5|33
1734934500000|2024-12-23 06:15:00|8535|8520|8534.8|8519.8|8535.1|8520.1|8534.7|8519.7|51
1734934800000|2024-12-23 06:20:00|8534.7|8519.7|8534.9|8519.9|8535.3|8520.3|8534.7|8519.7|14
1734935100000|2024-12-23 06:25:00|8535|8520|8535.4|8520.4|8540.1|8520.4|8534.9|8515|48
1734935400000|2024-12-23 06:30:00|8535.3|8520.3|8535.3|8520.3|8535.5|8520.5|8535.3|8520.3|5
1734936000000|2024-12-23 06:40:00|8535.2|8520.2|8535.3|8520.3|8535.3|8520.3|8535.2|8520.2|2
1734936300000|2024-12-23 06:45:00|8535.4|8520.4|8535.7|8520.7|8536.3|8521.3|8535.4|8520.4|23
1734936600000|2024-12-23 06:50:00|8535.6|8520.6|8535.3|8520.3|8540.5|8520.8|8535.3|8515.5|13
1734936900000|2024-12-23 06:55:00|8535.4|8520.4|8535.3|8520.3|8535.4|8520.4|8535.2|8520.2|6
1734937200000|2024-12-23 07:00:00|8535.2|8520.2|8534.8|8519.8|8535.2|8520.2|8534.6|8519.6|7
1734937500000|2024-12-23 07:05:00|8534.6|8519.6|8534.8|8519.8|8535.3|8520.3|8534.6|8519.6|15
1734937800000|2024-12-23 07:10:00|8535|8520|8534.8|8519.8|8535|8520|8534.8|8519.8|5
1734938100000|2024-12-23 07:15:00|8535|8520|8535.3|8520.3|8535.4|8520.4|8534.9|8519.9|32
1734938400000|2024-12-23 07:20:00|8535.4|8520.4|8535.9|8520.9|8535.9|8520.9|8535.3|8520.3|8
1734938700000|2024-12-23 07:25:00|8536|8521|8536.5|8521.5|8536.5|8521.5|8535.9|8520.9|21
1734939000000|2024-12-23 07:30:00|8536.4|8521.4|8536.4|8521.4|8536.4|8521.4|8536.4|8521.4|1
1734939300000|2024-12-23 07:35:00|8536.3|8521.3|8535.8|8520.8|8536.4|8521.4|8535.8|8520.8|17
1734939600000|2024-12-23 07:40:00|8536|8521|8536.4|8521.4|8536.5|8521.5|8536|8521|10
1734939900000|2024-12-23 07:45:00|8536.3|8521.3|8536.4|8521.4|8536.4|8521.4|8536|8521|6
1734940200000|2024-12-23 07:50:00|8536.3|8521.3|8536.4|8521.4|8536.5|8521.5|8536.2|8521.2|11
1734940500000|2024-12-23 07:55:00|8536.5|8521.5|8537|8522|8537.4|8522.4|8536.4|8521.4|16
1734940800000|2024-12-23 08:00:00|8537.1|8522.1|8537.1|8522.1|8537.4|8522.4|8536.8|8521.8|19
1734941100000|2024-12-23 08:05:00|8537.2|8522.2|8536.9|8521.9|8537.3|8522.3|8536.8|8521.8|19
1734941400000|2024-12-23 08:10:00|8537|8522|8537.2|8522.2|8537.2|8522.2|8536.8|8521.8|23
1734941700000|2024-12-23 08:15:00|8537|8522|8537.3|8522.3|8537.4|8522.4|8536.8|8521.8|25
1734942000000|2024-12-23 08:20:00|8537.2|8522.2|8537.3|8522.3|8537.4|8522.4|8537.2|8522.2|12
1734942300000|2024-12-23 08:25:00|8537.2|8522.2|8537.3|8522.3|8537.3|8522.3|8537.2|8522.2|2
1734942600000|2024-12-23 08:30:00|8537.1|8522.1|8537.3|8522.3|8537.3|8522.3|8537.1|8522.1|2
1734942900000|2024-12-23 08:35:00|8537.2|8522.2|8537.7|8522.7|8537.7|8522.7|8537.1|8522.1|17
1734943200000|2024-12-23 08:40:00|8537.9|8522.9|8537.9|8522.9|8537.9|8522.9|8537.9|8522.9|1
1734943500000|2024-12-23 08:45:00|8537.8|8522.8|8537.9|8522.9|8538|8523|8537.7|8522.7|23
1734943800000|2024-12-23 08:50:00|8538.1|8523.1|8538.3|8523.3|8538.3|8523.3|8538.1|8523.1|6
1734944100000|2024-12-23 08:55:00|8538.2|8523.2|8538.1|8523.1|8538.6|8523.6|8538|8523|20
1734944400000|2024-12-23 09:00:00|8538.2|8523.2|8542.8|8517.8|8543.1|8523.8|8537.8|8517.6|34
1734944700000|2024-12-23 09:05:00|8542.9|8517.9|8542.8|8517.8|8543.2|8518.2|8542.6|8517.6|30
1734945000000|2024-12-23 09:10:00|8543.1|8518.1|8543.6|8518.6|8543.7|8518.7|8543.1|8518.1|16
1734945300000|2024-12-23 09:15:00|8543.7|8518.7|8538.8|8523.8|8544.3|8525|8538.8|8518.7|49
1734945600000|2024-12-23 09:20:00|8538.9|8523.9|8538.9|8523.9|8539|8524|8538.8|8523.8|12
1734945900000|2024-12-23 09:25:00|8539|8524|8538.6|8523.6|8539.5|8524.5|8538.5|8523.5|41
1734946200000|2024-12-23 09:30:00|8538.7|8523.7|8539|8524|8539.1|8524.1|8538.6|8523.6|39
1734946500000|2024-12-23 09:35:00|8538.8|8523.8|8538.7|8523.7|8539|8524|8538.7|8523.7|19
1734946800000|2024-12-23 09:40:00|8539|8524|8539.3|8524.3|8539.4|8524.4|8538.8|8523.8|20
1734947100000|2024-12-23 09:45:00|8539.2|8524.2|8539.2|8524.2|8539.3|8524.3|8538.8|8523.8|12
1734947400000|2024-12-23 09:50:00|8539|8524|8539.2|8524.2|8539.5|8524.5|8538.8|8523.8|17
1734947700000|2024-12-23 09:55:00|8539.1|8524.1|8539.7|8524.7|8540.3|8525.3|8538|8523|54
1734948000000|2024-12-23 10:00:00|8539.8|8524.8|8540.8|8525.8|8541|8526|8539.8|8524.8|31
1734948300000|2024-12-23 10:05:00|8540.7|8525.7|8540.6|8525.6|8540.7|8525.7|8540.4|8525.4|23
1734948600000|2024-12-23 10:10:00|8540.8|8525.8|8540.2|8525.2|8540.8|8525.8|8540.1|8525.1|13
1734948900000|2024-12-23 10:15:00|8540.3|8525.3|8540.4|8525.4|8540.4|8525.4|8540.3|8525.3|6
1734949200000|2024-12-23 10:20:00|8545.4|8520.4|8545.3|8520.3|8545.4|8520.4|8545.2|8520.2|7
1734949500000|2024-12-23 10:25:00|8545.4|8520.4|8545.3|8520.3|8545.4|8520.4|8545.3|8520.3|2
1734949800000|2024-12-23 10:30:00|8545.5|8520.5|8545.6|8520.6|8545.8|8520.8|8545.5|8520.5|16
1734950100000|2024-12-23 10:35:00|8545.5|8520.5|8545.7|8520.7|8545.9|8520.9|8545.4|8520.4|31
1734950400000|2024-12-23 10:40:00|8545.9|8520.9|8546|8521|8546.2|8521.2|8545.8|8520.8|13
1734950700000|2024-12-23 10:45:00|8546.1|8521.1|8546.2|8521.2|8546.2|8521.2|8546|8521|14
1734951000000|2024-12-23 10:50:00|8546.1|8521.1|8546|8521|8546.2|8521.2|8545.9|8520.9|14
1734951300000|2024-12-23 10:55:00|8546.1|8521.1|8546|8521|8546.2|8521.2|8546|8521|9
1734951600000|2024-12-23 11:00:00|8546.1|8521.1|8546|8521|8546.2|8521.2|8545.9|8520.9|9
1734951900000|2024-12-23 11:05:00|8545.9|8520.9|8545.9|8520.9|8546.1|8521.1|8545.9|8520.9|21
1734952200000|2024-12-23 11:10:00|8546|8521|8540.4|8525.4|8546|8525.4|8540.4|8520.4|15
1734952500000|2024-12-23 11:15:00|8540.3|8525.3|8540.3|8525.3|8540.5|8525.5|8540.2|8525.2|37
1734952800000|2024-12-23 11:20:00|8540.4|8525.4|8545.3|8520.3|8545.7|8525.6|8540.3|8520.3|22
1734953100000|2024-12-23 11:25:00|8545.4|8520.4|8545.3|8520.3|8545.4|8520.4|8545.3|8520.3|4
1734953400000|2024-12-23 11:30:00|8545.2|8520.2|8545.3|8520.3|8545.3|8520.3|8545.2|8520.2|6
1734953700000|2024-12-23 11:35:00|8545.2|8520.2|8544.3|8519.3|8545.3|8520.3|8544.2|8519.2|7
1734954000000|2024-12-23 11:40:00|8544.4|8519.4|8544.6|8519.6|8544.7|8519.7|8544.4|8519.4|26
1734954300000|2024-12-23 11:45:00|8544.5|8519.5|8539.5|8524.5|8544.6|8524.5|8539.4|8519.5|14
1734954600000|2024-12-23 11:50:00|8539.8|8524.8|8540.2|8525.2|8540.2|8525.2|8539.8|8524.8|24
1734954900000|2024-12-23 11:55:00|8540.1|8525.1|8540.1|8525.1|8540.2|8525.2|8540|8525|22
1734955200000|2024-12-23 12:00:00|8540.2|8525.2|8540.3|8525.3|8540.4|8525.4|8540.1|8525.1|9
1734955500000|2024-12-23 12:05:00|8540.4|8525.4|8540.5|8525.5|8540.5|8525.5|8540.3|8525.3|10
1734955800000|2024-12-23 12:10:00|8540.4|8525.4|8540.5|8525.5|8540.6|8525.6|8540.4|8525.4|14
1734956100000|2024-12-23 12:15:00|8540.4|8525.4|8540.4|8525.4|8540.5|8525.5|8540.3|8525.3|7
1734956400000|2024-12-23 12:20:00|8540.3|8525.3|8540.3|8525.3|8540.4|8525.4|8540.2|8525.2|4
1734956700000|2024-12-23 12:25:00|8540.4|8525.4|8540.3|8525.3|8540.4|8525.4|8540.3|8525.3|6
1734957000000|2024-12-23 12:30:00|8540.4|8525.4|8540.8|8525.8|8540.8|8525.8|8540.3|8525.3|11
1734957300000|2024-12-23 12:35:00|8541|8526|8540.7|8525.7|8541.2|8526.2|8540.7|8525.7|10
1734957600000|2024-12-23 12:40:00|8540.6|8525.6|8540.3|8525.3|8540.7|8525.7|8540|8525|39
1734957900000|2024-12-23 12:45:00|8540.2|8525.2|8540.2|8525.2|8540.4|8525.4|8539.8|8524.8|20
1734958200000|2024-12-23 12:50:00|8540.1|8525.1|8540.1|8525.1|8540.1|8525.1|8540.1|8525.1|1
1734958500000|2024-12-23 12:55:00|8540.2|8525.2|8540.3|8525.3|8540.3|8525.3|8540.1|8525.1|8
1734959100000|2024-12-23 13:05:00|8540.2|8525.2|8540.2|8525.2|8540.3|8525.3|8540.2|8525.2|15
1734959400000|2024-12-23 13:10:00|8540.3|8525.3|8540.2|8525.2|8540.3|8525.3|8540|8525|26
1734959700000|2024-12-23 13:15:00|8540.3|8525.3|8540.2|8525.2|8540.3|8525.3|8540.2|8525.2|10
1734960000000|2024-12-23 13:20:00|8540.1|8525.1|8540.2|8525.2|8540.3|8525.3|8540.1|8525.1|17
1734960300000|2024-12-23 13:25:00|8540.1|8525.1|8545.2|8520.2|8545.4|8525.4|8540.1|8520.2|15
1734960600000|2024-12-23 13:30:00|8545.3|8520.3|8545.2|8520.2|8545.4|8520.4|8545.2|8520.2|10
1734960900000|2024-12-23 13:35:00|8545.3|8520.3|8545.3|8520.3|8545.4|8520.4|8545.2|8520.2|9
1734961200000|2024-12-23 13:40:00|8545.4|8520.4|8545.3|8520.3|8545.4|8520.4|8545.3|8520.3|16
1734961500000|2024-12-23 13:45:00|8545.2|8520.2|8545.1|8520.1|8545.2|8520.2|8545.1|8520.1|4
1734961800000|2024-12-23 13:50:00|8545.2|8520.2|8544.9|8519.9|8545.4|8520.4|8544.8|8519.8|28
1734962100000|2024-12-23 13:55:00|8544.8|8519.8|8545|8520|8545|8520|8544.8|8519.8|27
1734962400000|2024-12-23 14:00:00|8544.9|8519.9|8544.8|8519.8|8544.9|8519.9|8544.8|8519.8|18
1734963000000|2024-12-23 14:10:00|8544.7|8519.7|8544.8|8519.8|8544.9|8519.9|8544.7|8519.7|8
1734963300000|2024-12-23 14:15:00|8544.9|8519.9|8544.9|8519.9|8544.9|8519.9|8544.8|8519.8|109
1734963600000|2024-12-23 14:20:00|8544.8|8519.8|8544.8|8519.8|8544.9|8519.9|8544.7|8519.7|57
1734963900000|2024-12-23 14:25:00|8544.9|8519.9|8544.9|8519.9|8544.9|8519.9|8544.8|8519.8|37
1734964200000|2024-12-23 14:30:00|8544.8|8519.8|8544.8|8519.8|8544.9|8519.9|8544.7|8519.7|23
1734964500000|2024-12-23 14:35:00|8544.7|8519.7|8545.3|8520.3|8545.4|8520.4|8544.7|8519.7|22
1734965100000|2024-12-23 14:45:00|8545.2|8520.2|8545.3|8520.3|8545.3|8520.3|8545.2|8520.2|6
1734965700000|2024-12-23 14:55:00|8545.4|8520.4|8545.2|8520.2|8545.5|8520.5|8545.1|8520.1|13
1734966000000|2024-12-23 15:00:00|8545|8520|8545.4|8520.4|8545.4|8520.4|8544.9|8519.9|11
1734966300000|2024-12-23 15:05:00|8545.3|8520.3|8545.2|8520.2|8545.5|8520.5|8545.1|8520.1|13
1734966600000|2024-12-23 15:10:00|8545.1|8520.1|8545.1|8520.1|8545.3|8520.3|8545.1|8520.1|17
1734966900000|2024-12-23 15:15:00|8545.2|8520.2|8545.1|8520.1|8545.3|8520.3|8545.1|8520.1|13
1734967200000|2024-12-23 15:20:00|8545.2|8520.2|8545.3|8520.3|8545.3|8520.3|8545.1|8520.1|20
1734967500000|2024-12-23 15:25:00|8545.4|8520.4|8544.4|8519.4|8545.4|8524.9|8538.9|8519.3|26
1734967800000|2024-12-23 15:30:00|8544.5|8519.5|8544.5|8519.5|8544.7|8519.7|8544.4|8519.4|17
1734968100000|2024-12-23 15:35:00|8544.6|8519.6|8543.5|8518.5|8544.6|8519.6|8543.5|8518.5|27
1734968400000|2024-12-23 15:40:00|8543.6|8518.6|8543.3|8518.3|8543.8|8518.8|8543.3|8518.3|14
1734968700000|2024-12-23 15:45:00|8543|8518|8543.3|8518.3|8543.3|8518.3|8543|8518|3
1734969000000|2024-12-23 15:50:00|8543.2|8518.2|8542.5|8517.5|8543.7|8518.7|8542.5|8517.5|26
1734969300000|2024-12-23 15:55:00|8542.6|8517.6|8542.1|8517.1|8542.8|8517.8|8542|8517|21
1734969600000|2024-12-23 16:00:00|8542.2|8517.2|8541.8|8516.8|8542.3|8517.3|8541.7|8516.7|8
1734970800000|2024-12-23 16:20:00|8541.7|8516.7|8542.1|8517.1|8542.3|8522.4|8536.7|8516.7|11
1734971100000|2024-12-23 16:25:00|8542.2|8517.2|8542.8|8517.8|8542.8|8517.8|8542|8517|29
1734971400000|2024-12-23 16:30:00|8542.9|8517.9|8543.1|8518.1|8543.1|8518.1|8542.7|8517.7|17
1734971700000|2024-12-23 16:35:00|8543|8518|8542.9|8517.9|8543.1|8518.1|8542.9|8517.9|15
1734972000000|2024-12-23 16:40:00|8542.5|8517.5|8542.7|8517.7|8542.9|8517.9|8542.5|8517.5|16
1734972300000|2024-12-23 16:45:00|8542.8|8517.8|8542.8|8517.8|8542.9|8517.9|8542.7|8517.7|11
1734972900000|2024-12-23 16:55:00|8542.7|8517.7|8542.8|8517.8|8542.9|8517.9|8542.7|8517.7|4
1734973200000|2024-12-23 17:00:00|8542.7|8517.7|8542.8|8517.8|8542.9|8517.9|8542.7|8517.7|6
1734973500000|2024-12-23 17:05:00|8542.7|8517.7|8542.7|8517.7|8542.8|8517.8|8542.7|8517.7|7
1734973800000|2024-12-23 17:10:00|8542.8|8517.8|8537.9|8522.9|8542.8|8522.9|8537.6|8517.7|17
1734974100000|2024-12-23 17:15:00|8537.8|8522.8|8543.7|8518.7|8543.9|8523.4|8537.8|8518|19
1734974400000|2024-12-23 17:20:00|8543.6|8518.6|8543.7|8518.7|8543.9|8518.9|8543.5|8518.5|22
1734974700000|2024-12-23 17:25:00|8543.6|8518.6|8544.6|8519.6|8544.6|8524.1|8539.1|8518.5|47
1734975000000|2024-12-23 17:30:00|8544.7|8519.7|8544.5|8519.5|8544.7|8519.7|8544.5|8519.5|21
1734975300000|2024-12-23 17:35:00|8544.7|8519.7|8544.2|8519.2|8544.7|8519.7|8544.2|8519.2|16
1734975600000|2024-12-23 17:40:00|8544.3|8519.3|8543.9|8518.9|8544.3|8519.3|8543.9|8518.9|12
1734975900000|2024-12-23 17:45:00|8544.1|8519.1|8544.1|8519.1|8544.1|8519.1|8543.9|8518.9|5
1734976200000|2024-12-23 17:50:00|8543.9|8518.9|8544.1|8519.1|8544.1|8519.1|8543.9|8518.9|7
1734976500000|2024-12-23 17:55:00|8544.2|8519.2|8544.3|8519.3|8544.5|8519.5|8543.8|8518.8|30
1734976800000|2024-12-23 18:00:00|8544.4|8519.4|8544.1|8519.1|8544.4|8519.4|8543.9|8518.9|52
1734977100000|2024-12-23 18:05:00|8543.9|8518.9|8544.1|8519.1|8544.1|8519.1|8543.9|8518.9|8
1734977400000|2024-12-23 18:10:00|8544.2|8519.2|8544.5|8519.5|8544.6|8519.6|8544.2|8519.2|14
1734977700000|2024-12-23 18:15:00|8544.6|8519.6|8544.5|8519.5|8544.6|8519.6|8544.5|8519.5|18
1734978000000|2024-12-23 18:20:00|8544.6|8519.6|8544.6|8519.6|8544.6|8519.6|8544.5|8519.5|19
1734978300000|2024-12-23 18:25:00|8544.5|8519.5|8544.5|8519.5|8544.6|8519.6|8544.5|8519.5|3
1734978600000|2024-12-23 18:30:00|8544.3|8519.3|8543.8|8518.8|8544.3|8519.3|8543.8|8518.8|17
1734978900000|2024-12-23 18:35:00|8543.9|8518.9|8544.1|8519.1|8544.4|8519.4|8543.8|8518.8|34
1734979200000|2024-12-23 18:40:00|8544.3|8519.3|8544.5|8519.5|8544.5|8519.5|8544.1|8519.1|23
1734979500000|2024-12-23 18:45:00|8544.4|8519.4|8544.5|8519.5|8544.5|8519.5|8544.4|8519.4|4
1734979800000|2024-12-23 18:50:00|8544.6|8519.6|8543.1|8518.1|8544.6|8519.6|8542.8|8517.8|18
1734980100000|2024-12-23 18:55:00|8542.9|8517.9|8542.6|8517.6|8543|8518|8542.2|8517.2|26
1734980400000|2024-12-23 19:00:00|8542.5|8517.5|8541.7|8516.7|8542.5|8517.5|8541.7|8516.7|36
1734980700000|2024-12-23 19:05:00|8541.8|8516.8|8541.8|8516.8|8541.9|8516.9|8541.7|8516.7|15
1734981000000|2024-12-23 19:10:00|8541.9|8516.9|8541.7|8516.7|8541.9|8516.9|8541.5|8516.5|26
1734981300000|2024-12-23 19:15:00|8541.4|8516.4|8541.7|8516.7|8541.7|8516.7|8541.4|8516.4|6
1734981600000|2024-12-23 19:20:00|8541.5|8516.5|8541.8|8516.8|8541.8|8516.8|8541.3|8516.3|16
1734981900000|2024-12-23 19:25:00|8541.7|8516.7|8541.7|8516.7|8541.8|8516.8|8541.7|8516.7|13
1734982200000|2024-12-23 19:30:00|8541.8|8516.8|8541.7|8516.7|8541.8|8516.8|8541.7|8516.7|6
1734984000000|2024-12-23 20:00:00|8542.2|8517.2|8542.5|8517.5|8542.6|8517.6|8542.2|8517.2|8
1734984300000|2024-12-23 20:05:00|8542.7|8517.7|8542.9|8517.9|8542.9|8517.9|8542.5|8517.5|9
1734984600000|2024-12-23 20:10:00|8542.7|8517.7|8542.9|8517.9|8542.9|8517.9|8542.7|8517.7|16
1734984900000|2024-12-23 20:15:00|8542.7|8517.7|8542.9|8517.9|8542.9|8517.9|8542.5|8517.5|17
1734985200000|2024-12-23 20:20:00|8542.8|8517.8|8542.8|8517.8|8542.8|8517.8|8542.8|8517.8|1
1734985500000|2024-12-23 20:25:00|8542.9|8517.9|8542.9|8517.9|8542.9|8517.9|8542.8|8517.8|3
1734985800000|2024-12-23 20:30:00|8542.8|8517.8|8542.7|8517.7|8543.1|8518.1|8542.7|8517.7|14
1734986100000|2024-12-23 20:35:00|8542.9|8517.9|8542.9|8517.9|8542.9|8517.9|8542.7|8517.7|12
1734986400000|2024-12-23 20:40:00|8542.7|8517.7|8543.3|8518.3|8543.3|8518.3|8542.7|8517.7|23
1734986700000|2024-12-23 20:45:00|8543.5|8518.5|8543.9|8518.9|8543.9|8518.9|8543.2|8518.2|12
1734987000000|2024-12-23 20:50:00|8543.7|8518.7|8543.7|8518.7|8544.1|8519.1|8543.7|8518.7|6
1734987300000|2024-12-23 20:55:00|8543.9|8518.9|8543.9|8518.9|8544.1|8519.1|8543.7|8518.7|6
1734987600000|2024-12-23 21:00:00|8543.7|8518.7|8544|8519|8544|8519|8543.7|8518.7|3
1734987900000|2024-12-23 21:05:00|8544.1|8519.1|8544.3|8519.3|8544.9|8519.9|8544.1|8519.1|7
1734988200000|2024-12-23 21:10:00|8544.1|8519.1|8544.1|8519.1|8544.1|8519.1|8544.1|8519.1|1
1734989400000|2024-12-23 21:30:00|8544.6|8519.6|8544.8|8519.8|8545.1|8520.1|8544.5|8519.5|6
1734990900000|2024-12-23 21:55:00|8544.6|8519.6|8544.6|8519.6|8544.6|8519.6|8544.6|8519.6|1
1735002900000|2024-12-24 01:15:00|8544|8519|8544.1|8519.1|8544.1|8519.1|8543.3|8518.3|3
1735003200000|2024-12-24 01:20:00|8543.4|8518.4|8543.4|8518.4|8544.4|8519.4|8543.3|8518.3|26
1735003500000|2024-12-24 01:25:00|8543.9|8518.9|8543.8|8518.8|8544.5|8519.5|8543.3|8518.3|47
1735003800000|2024-12-24 01:30:00|8544|8519|8544.6|8519.6|8544.6|8519.6|8543.3|8518.3|25
1735004100000|2024-12-24 01:35:00|8544.7|8519.7|8544.4|8519.4|8544.7|8519.7|8544.4|8519.4|18
1735004400000|2024-12-24 01:40:00|8544.7|8519.7|8544.5|8519.5|8544.7|8519.7|8544.4|8519.4|5
1735004700000|2024-12-24 01:45:00|8544.8|8519.8|8544.8|8519.8|8544.9|8519.9|8544.4|8519.4|23
1735005000000|2024-12-24 01:50:00|8544.9|8519.9|8544.9|8519.9|8544.9|8519.9|8544.8|8519.8|3
1735005600000|2024-12-24 02:00:00|8544.9|8519.9|8544.9|8519.9|8544.9|8519.9|8544.9|8519.9|1
1735006800000|2024-12-24 02:20:00|8544.8|8519.8|8544|8519|8544.8|8519.8|8543.7|8518.7|12
1735008000000|2024-12-24 02:40:00|8544.1|8519.1|8544|8519|8544.1|8519.1|8544|8519|2
1735008300000|2024-12-24 02:45:00|8544.1|8519.1|8543.9|8518.9|8544.1|8519.1|8543.9|8518.9|3
1735008600000|2024-12-24 02:50:00|8544.1|8519.1|8544|8519|8544.1|8519.1|8544|8519|8
1735009200000|2024-12-24 03:00:00|8543.7|8518.7|8542.9|8517.9|8544|8519|8542.9|8517.9|9
1735009500000|2024-12-24 03:05:00|8543.1|8518.1|8543.1|8518.1|8543.3|8518.3|8542.7|8517.7|12
1735009800000|2024-12-24 03:10:00|8543|8518|8543|8518|8543|8518|8543|8518|1
1735010100000|2024-12-24 03:15:00|8542.9|8517.9|8542.9|8517.9|8542.9|8517.9|8542.9|8517.9|1
1735010700000|2024-12-24 03:25:00|8543|8518|8543.3|8518.3|8543.3|8518.3|8543|8518|4
1735011000000|2024-12-24 03:30:00|8543.4|8518.4|8545.8|8520.8|8545.8|8520.8|8543.4|8518.4|24
1735011300000|2024-12-24 03:35:00|8540.8|8525.8|8542.5|8527.5|8542.5|8527.5|8540.3|8525.3|35
1735011600000|2024-12-24 03:40:00|8542.4|8527.4|8542.8|8527.8|8548.6|8528.3|8542.3|8522.1|43
1735011900000|2024-12-24 03:45:00|8542.5|8527.5|8544.3|8529.3|8547.5|8529.3|8542.4|8522.5|37
1735012200000|2024-12-24 03:50:00|8544.2|8529.2|8549.2|8524.2|8549.3|8529.2|8544|8523.5|28
1735012500000|2024-12-24 03:55:00|8549.1|8524.1|8549.4|8524.4|8550.7|8525.7|8549.1|8524.1|39
1735012800000|2024-12-24 04:00:00|8549.6|8524.6|8550.6|8525.6|8551.7|8526.7|8549.6|8524.6|58
1735013100000|2024-12-24 04:05:00|8550.5|8525.5|8551.5|8526.5|8551.5|8526.5|8550.2|8525.2|40
1735013400000|2024-12-24 04:10:00|8551.6|8526.6|8551.3|8526.3|8551.6|8526.6|8551|8526|37
1735013700000|2024-12-24 04:15:00|8551.6|8526.6|8550.6|8525.6|8552.2|8531.4|8546.2|8525.6|33
1735014000000|2024-12-24 04:20:00|8550.7|8525.7|8545.3|8530.3|8550.7|8530.8|8545.3|8525.7|17
1735014300000|2024-12-24 04:25:00|8545.4|8530.4|8550.7|8525.7|8550.7|8531.3|8545.4|8525.5|17
1735014600000|2024-12-24 04:30:00|8550.6|8525.6|8550.8|8525.8|8551.2|8531.1|8545.3|8525.2|30
1735014900000|2024-12-24 04:35:00|8551|8526|8545.4|8530.4|8551|8530.8|8545.3|8525.8|8
1735015200000|2024-12-24 04:40:00|8545.6|8530.6|8545.8|8530.8|8545.8|8530.8|8545.6|8530.6|2
1735015500000|2024-12-24 04:45:00|8545.7|8530.7|8545.8|8530.8|8545.8|8530.8|8545.6|8530.6|10
1735015800000|2024-12-24 04:50:00|8545.7|8530.7|8545.8|8530.8|8545.8|8530.8|8545.4|8530.4|13
1735016100000|2024-12-24 04:55:00|8545.7|8530.7|8545.4|8530.4|8545.7|8530.7|8545.2|8530.2|7
1735016400000|2024-12-24 05:00:00|8545.3|8530.3|8545.4|8530.4|8545.4|8530.4|8545.1|8530.1|46
1735016700000|2024-12-24 05:05:00|8545.5|8530.5|8545.6|8530.6|8545.8|8530.8|8545.5|8530.5|5
1735017000000|2024-12-24 05:10:00|8545.7|8530.7|8545.6|8530.6|8545.8|8530.8|8545.5|8530.5|22
1735017300000|2024-12-24 05:15:00|8545.5|8530.5|8545.4|8530.4|8545.5|8530.5|8545.3|8530.3|4
1735017600000|2024-12-24 05:20:00|8545.5|8530.5|8545.6|8530.6|8545.6|8530.6|8545.5|8530.5|4
1735017900000|2024-12-24 05:25:00|8545.7|8530.7|8546.3|8531.3|8546.4|8531.4|8545.4|8530.4|12
1735018200000|2024-12-24 05:30:00|8546.4|8531.4|8546.8|8531.8|8552|8532.5|8546.4|8526.7|28
1735018500000|2024-12-24 05:35:00|8546.7|8531.7|8546.6|8531.6|8546.7|8531.7|8546.5|8531.5|12
1735018800000|2024-12-24 05:40:00|8546.7|8531.7|8547.3|8532.3|8552.6|8533.1|8546.5|8527.5|45
1735019100000|2024-12-24 05:45:00|8547.2|8532.2|8546.8|8531.8|8552|8532.8|8546.8|8526.8|35
1735019400000|2024-12-24 05:50:00|8546.6|8531.6|8551.3|8526.3|8551.4|8531.6|8546.2|8525.8|21
1735019700000|2024-12-24 05:55:00|8546.4|8531.4|8551.5|8526.5|8551.7|8531.6|8546.1|8526.3|19
1735020000000|2024-12-24 06:00:00|8551.6|8526.6|8547.8|8532.8|8553.2|8532.9|8546.8|8526.5|31
1735020300000|2024-12-24 06:05:00|8547.6|8532.6|8547.2|8532.2|8547.6|8532.6|8547.1|8532.1|17
1735020600000|2024-12-24 06:10:00|8547.3|8532.3|8547.2|8532.2|8547.3|8532.3|8547.2|8532.2|8
1735020900000|2024-12-24 06:15:00|8547.3|8532.3|8547.4|8532.4|8547.5|8532.5|8547.3|8532.3|7
1735021200000|2024-12-24 06:20:00|8547.3|8532.3|8547.3|8532.3|8547.3|8532.3|8547.1|8532.1|5
1735021500000|2024-12-24 06:25:00|8547.5|8532.5|8547.6|8532.6|8547.8|8532.8|8547.3|8532.3|18
1735021800000|2024-12-24 06:30:00|8547.7|8532.7|8547.4|8532.4|8547.8|8532.8|8547.4|8532.4|30
1735022100000|2024-12-24 06:35:00|8547.5|8532.5|8552.4|8527.4|8552.5|8532.5|8547.5|8527.4|3
1735022400000|2024-12-24 06:40:00|8552.5|8527.5|8547.6|8532.6|8552.7|8532.7|8547.1|8527.4|21
1735022700000|2024-12-24 06:45:00|8547.7|8532.7|8547.5|8532.5|8547.7|8532.7|8547.4|8532.4|28
1735023000000|2024-12-24 06:50:00|8547.6|8532.6|8547.4|8532.4|8547.8|8532.8|8547.4|8532.4|48
1735023300000|2024-12-24 06:55:00|8547.3|8532.3|8547.2|8532.2|8547.3|8532.3|8547.1|8532.1|3
1735023600000|2024-12-24 07:00:00|8547.3|8532.3|8547.6|8532.6|8547.6|8532.6|8547.3|8532.3|8
1735023900000|2024-12-24 07:05:00|8547.5|8532.5|8552.5|8527.5|8552.5|8532.5|8547.5|8527.5|2
1735024200000|2024-12-24 07:10:00|8552.4|8527.4|8547.3|8532.3|8552.5|8532.5|8547.3|8527.3|14
1735024500000|2024-12-24 07:15:00|8547.4|8532.4|8552.4|8527.4|8552.6|8532.6|8547.3|8527.3|38
1735024800000|2024-12-24 07:20:00|8552.3|8527.3|8552.3|8527.3|8552.3|8527.3|8552.3|8527.3|1
1735025100000|2024-12-24 07:25:00|8552.4|8527.4|8552.3|8527.3|8552.5|8527.5|8552.1|8527.1|10
1735025400000|2024-12-24 07:30:00|8552.2|8527.2|8552.7|8527.7|8552.8|8527.8|8552.2|8527.2|18
1735025700000|2024-12-24 07:35:00|8552.6|8527.6|8552.9|8527.9|8553|8528|8552.3|8527.3|8
1735026000000|2024-12-24 07:40:00|8553|8528|8548.8|8533.8|8555.5|8534.2|8548.8|8528|63
1735026300000|2024-12-24 07:45:00|8549|8534|8553.7|8528.7|8553.9|8534.2|8548.6|8528.7|15
1735026600000|2024-12-24 07:50:00|8553.8|8528.8|8548.8|8533.8|8553.9|8534.5|8548.8|8528.7|26
1735026900000|2024-12-24 07:55:00|8548.6|8533.6|8549|8534|8549|8534|8548.6|8533.6|11
1735027200000|2024-12-24 08:00:00|8548.8|8533.8|8548.8|8533.8|8548.8|8533.8|8548.5|8533.5|11
1735027500000|2024-12-24 08:05:00|8548.6|8533.6|8548.8|8533.8|8548.8|8533.8|8548.4|8533.4|12
1735027800000|2024-12-24 08:10:00|8548.6|8533.6|8548.8|8533.8|8548.8|8533.8|8548.6|8533.6|11
1735028100000|2024-12-24 08:15:00|8548.7|8533.7|8548.4|8533.4|8548.8|8533.8|8547.8|8532.8|30
1735028400000|2024-12-24 08:20:00|8548.1|8533.1|8548.1|8533.1|8553.2|8533.2|8547.3|8527.4|54
1735028700000|2024-12-24 08:25:00|8548.2|8533.2|8548.5|8533.5|8553.1|8533.5|8547.6|8527.9|41
1735029000000|2024-12-24 08:30:00|8548.6|8533.6|8548.3|8533.3|8553.4|8533.6|8548.2|8528.4|22
1735029300000|2024-12-24 08:35:00|8548.2|8533.2|8548.2|8533.2|8553.3|8533.6|8548.1|8528.3|16
1735029600000|2024-12-24 08:40:00|8548.3|8533.3|8548.8|8533.8|8548.8|8533.8|8548.1|8533.1|43
1735029900000|2024-12-24 08:45:00|8548.7|8533.7|8548.8|8533.8|8548.8|8533.8|8548.7|8533.7|6
1735030200000|2024-12-24 08:50:00|8548.5|8533.5|8548.9|8533.9|8549|8534|8548.5|8533.5|14
1735030500000|2024-12-24 08:55:00|8548.8|8533.8|8548.7|8533.7|8549.3|8534.3|8548.6|8533.6|115
1735030800000|2024-12-24 09:00:00|8548.6|8533.6|8548.6|8533.6|8548.8|8533.8|8548.4|8533.4|17
1735031100000|2024-12-24 09:05:00|8548.5|8533.5|8553.7|8528.7|8553.7|8533.7|8548.3|8528.2|11
1735031400000|2024-12-24 09:10:00|8553.5|8528.5|8553.3|8528.3|8553.5|8528.5|8553.3|8528.3|3
1735031700000|2024-12-24 09:15:00|8553.1|8528.1|8548.6|8533.6|8554.6|8534.5|8548.6|8528.1|29
1735032000000|2024-12-24 09:20:00|8553.7|8528.7|8549.3|8534.3|8554|8534.4|8549.2|8528.7|16
1735032300000|2024-12-24 09:25:00|8549.1|8534.1|8553.9|8528.9|8554|8534.1|8549.1|8528.9|3
1735032600000|2024-12-24 09:30:00|8554|8529|8548.8|8533.8|8554.1|8534|8548.6|8528.9|12
1735032900000|2024-12-24 09:35:00|8548.9|8533.9|8549|8534|8549.1|8534.1|8548.6|8533.6|28
1735033200000|2024-12-24 09:40:00|8548.7|8533.7|8555|8530|8555|8534.7|8548.7|8529.7|10
1735033500000|2024-12-24 09:45:00|8554.8|8529.8|8555|8530|8555|8535|8549.9|8529.8|16
1735033800000|2024-12-24 09:50:00|8554.7|8529.7|8548.8|8533.8|8554.9|8534.2|8548.7|8529.3|19
1735034100000|2024-12-24 09:55:00|8548.9|8533.9|8548.6|8533.6|8549|8534|8548.6|8533.6|13
1735034400000|2024-12-24 10:00:00|8548.8|8533.8|8548.8|8533.8|8553.7|8533.8|8548.6|8528.6|10
1735034700000|2024-12-24 10:05:00|8548.7|8533.7|8548.6|8533.6|8548.7|8533.7|8548.6|8533.6|2
1735035000000|2024-12-24 10:10:00|8553.6|8528.6|8548.1|8533.1|8553.6|8533.3|8548|8528|16
1735035300000|2024-12-24 10:15:00|8548.2|8533.2|8548|8533|8548.2|8533.2|8547.7|8532.7|30
1735035600000|2024-12-24 10:20:00|8548.1|8533.1|8552.7|8527.7|8553|8533.1|8547.7|8527.7|41
1735035900000|2024-12-24 10:25:00|8552.6|8527.6|8547.8|8532.8|8553|8532.9|8547|8527.1|38
1735036200000|2024-12-24 10:30:00|8547.7|8532.7|8547.8|8532.8|8547.8|8532.8|8547.7|8532.7|4
1735036500000|2024-12-24 10:35:00|8547.7|8532.7|8547.7|8532.7|8547.7|8532.7|8547.7|8532.7|1
1735036800000|2024-12-24 10:40:00|8547.8|8532.8|8547.8|8532.8|8547.8|8532.8|8547.8|8532.8|1
1735037400000|2024-12-24 10:50:00|8547.4|8532.4|8552.5|8527.5|8552.5|8532.8|8547.4|8527.5|11
1735037700000|2024-12-24 10:55:00|8552.6|8527.6|8552.5|8527.5|8552.6|8527.6|8552.5|8527.5|8
1735038000000|2024-12-24 11:00:00|8552.6|8527.6|8547.4|8532.4|8552.6|8532.6|8547.4|8527.6|6
1735038300000|2024-12-24 11:05:00|8547.2|8532.2|8546.4|8531.4|8547.2|8532.2|8546.4|8531.4|5
1735038600000|2024-12-24 11:10:00|8551.4|8526.4|8546|8531|8551.4|8531|8545.9|8525.9|9
1735038900000|2024-12-24 11:15:00|8546.1|8531.1|8546|8531|8546.1|8531.1|8546|8531|2
1735039500000|2024-12-24 11:25:00|8545.7|8530.7|8550|8525|8550.5|8530.7|8545.4|8525|19
1735039800000|2024-12-24 11:30:00|8550.1|8525.1|8551|8526|8551|8531|8545.6|8525.1|9
1735040100000|2024-12-24 11:35:00|8550.9|8525.9|8550.8|8525.8|8551|8526|8550.7|8525.7|6
1735040400000|2024-12-24 11:40:00|8550.7|8525.7|8550.8|8525.8|8550.9|8525.9|8550.7|8525.7|6
1735040700000|2024-12-24 11:45:00|8550.7|8525.7|8550.8|8525.8|8550.8|8525.8|8550.7|8525.7|2
1735041000000|2024-12-24 11:50:00|8545.7|8530.7|8550.8|8525.8|8550.8|8530.7|8545.1|8524.5|27
1735041300000|2024-12-24 11:55:00|8550.7|8525.7|8551.5|8526.5|8551.8|8526.8|8550.4|8525.4|30
1735041600000|2024-12-24 12:00:00|8551.6|8526.6|8552|8527|8552|8527|8551.5|8526.5|19
1735041900000|2024-12-24 12:05:00|8552.2|8527.2|8551.9|8526.9|8552.2|8527.2|8551.8|8526.8|21
1735042200000|2024-12-24 12:10:00|8552|8527|8551.8|8526.8|8552|8527|8551.8|8526.8|15
1735042500000|2024-12-24 12:15:00|8551.7|8526.7|8551.5|8526.5|8551.8|8532|8546.8|8526.4|17
1735042800000|2024-12-24 12:20:00|8551.4|8526.4|8552|8527|8552|8527|8551.3|8526.3|16
1735043100000|2024-12-24 12:25:00|8551.9|8526.9|8549.4|8524.4|8552|8531.2|8545.2|8524.4|31
1735043400000|2024-12-24 12:30:00|8549.5|8524.5|8550.8|8525.8|8550.9|8525.9|8549.4|8524.4|31
1735043700000|2024-12-24 12:35:00|8550.9|8525.9|8550.7|8525.7|8550.9|8525.9|8550.5|8525.5|19
1735044000000|2024-12-24 12:40:00|8550.5|8525.5|8550.4|8525.4|8550.5|8525.5|8550.1|8525.1|14
1735044300000|2024-12-24 12:45:00|8550.5|8525.5|8549.5|8524.5|8550.6|8525.6|8549.5|8524.5|17
1735044600000|2024-12-24 12:50:00|8549.6|8524.6|8549.3|8524.3|8549.7|8524.7|8549.1|8524.1|23
1735044900000|2024-12-24 12:55:00|8549.5|8524.5|8549.1|8524.1|8549.5|8524.5|8549.1|8524.1|3
1735045200000|2024-12-24 13:00:00|8549.3|8524.3|8549|8524|8549.3|8524.3|8549|8524|5
1735045500000|2024-12-24 13:05:00|8548.9|8523.9|8549|8524|8549|8524|8548.3|8523.3|8
1735045800000|2024-12-24 13:10:00|8549.1|8524.1|8549.3|8524.3|8549.4|8524.4|8549.1|8524.1|4
1735046400000|2024-12-24 13:20:00|8549.4|8524.4|8549.3|8524.3|8549.7|8524.7|8549.3|8524.3|3
1735046700000|2024-12-24 13:25:00|8549.1|8524.1|8549.6|8524.6|8549.6|8524.6|8549|8524|6
1735047000000|2024-12-24 13:30:00|8549.5|8524.5|8549.9|8524.9|8549.9|8524.9|8549.5|8524.5|14
1735047300000|2024-12-24 13:35:00|8549.8|8524.8|8549.9|8524.9|8549.9|8524.9|8549.8|8524.8|14
1735047600000|2024-12-24 13:40:00|8549.8|8524.8|8549.8|8524.8|8549.9|8524.9|8549.7|8524.7|18
1735047900000|2024-12-24 13:45:00|8549.9|8524.9|8549.8|8524.8|8550|8525|8549.8|8524.8|18
1735048200000|2024-12-24 13:50:00|8549.9|8524.9|8549.5|8524.5|8549.9|8524.9|8549.5|8524.5|24
1735048500000|2024-12-24 13:55:00|8549.3|8524.3|8549.1|8524.1|8549.3|8524.3|8549.1|8524.1|9
1735048800000|2024-12-24 14:00:00|8549.3|8524.3|8549.1|8524.1|8549.3|8524.3|8548.8|8523.8|28
1735049100000|2024-12-24 14:05:00|8549.3|8524.3|8549.1|8524.1|8549.3|8524.3|8549.1|8524.1|7
1735049400000|2024-12-24 14:10:00|8549.3|8524.3|8549|8524|8549.3|8524.3|8549|8524|10
1735049700000|2024-12-24 14:15:00|8549.2|8524.2|8550.1|8525.1|8550.4|8525.4|8549|8524|18
1735050000000|2024-12-24 14:20:00|8550.2|8525.2|8550.2|8525.2|8550.2|8525.2|8550.2|8525.2|1
1735050600000|2024-12-24 14:30:00|8550.3|8525.3|8550.7|8525.7|8550.9|8525.9|8550.1|8525.1|30
1735050900000|2024-12-24 14:35:00|8550.6|8525.6|8550.7|8525.7|8550.9|8525.9|8550.5|8525.5|35
1735051200000|2024-12-24 14:40:00|8550.6|8525.6|8550.4|8525.4|8550.8|8525.8|8550.3|8525.3|27
1735051500000|2024-12-24 14:45:00|8550.5|8525.5|8550.4|8525.4|8550.6|8525.6|8550.3|8525.3|35
1735051800000|2024-12-24 14:50:00|8550.5|8525.5|8550.6|8525.6|8550.7|8525.7|8550.4|8525.4|26
1735052100000|2024-12-24 14:55:00|8550.5|8525.5|8551.1|8526.1|8551.2|8526.2|8550.4|8525.4|22
1735052400000|2024-12-24 15:00:00|8551.2|8526.2|8551.1|8526.1|8551.3|8526.3|8551|8526|19
1735052700000|2024-12-24 15:05:00|8551|8526|8551.9|8526.9|8552.1|8527.1|8551|8526|22
1735053000000|2024-12-24 15:10:00|8552|8527|8551.2|8526.2|8552|8527|8551.2|8526.2|21
1735053300000|2024-12-24 15:15:00|8551|8526|8549.8|8524.8|8551|8526|8549.7|8524.7|28
1735053600000|2024-12-24 15:20:00|8549.9|8524.9|8549.2|8524.2|8549.9|8524.9|8549.1|8524.1|18
1735053900000|2024-12-24 15:25:00|8549.3|8524.3|8548.7|8523.7|8549.3|8524.3|8548.3|8523.3|22
1735054200000|2024-12-24 15:30:00|8548.6|8523.6|8549.5|8524.5|8549.6|8524.6|8548.6|8523.6|18
1735054800000|2024-12-24 15:40:00|8549.6|8524.6|8549.8|8524.8|8549.9|8524.9|8549.6|8524.6|8
1735055100000|2024-12-24 15:45:00|8549.9|8524.9|8549.8|8524.8|8550|8525|8549.8|8524.8|8
1735055400000|2024-12-24 15:50:00|8549.9|8524.9|8549.9|8524.9|8549.9|8524.9|8549.8|8524.8|3
1735055700000|2024-12-24 15:55:00|8550|8525|8550|8525|8550|8525|8549.8|8524.8|12
1735056000000|2024-12-24 16:00:00|8549.8|8524.8|8550|8525|8550.2|8525.2|8549.8|8524.8|7
1735056300000|2024-12-24 16:05:00|8549.7|8524.7|8549.5|8524.5|8549.8|8524.8|8549.5|8524.5|5
1735056600000|2024-12-24 16:10:00|8549.6|8524.6|8550|8525|8550.3|8525.3|8549.6|8524.6|24
1735056900000|2024-12-24 16:15:00|8549.9|8524.9|8551.1|8526.1|8551.3|8526.3|8549.8|8524.8|12
1735057200000|2024-12-24 16:20:00|8551.2|8526.2|8552|8527|8552|8527|8551.1|8526.1|50
1735057500000|2024-12-24 16:25:00|8551.8|8526.8|8551.7|8526.7|8552|8527|8551.7|8526.7|6
1735057800000|2024-12-24 16:30:00|8552|8527|8551.9|8526.9|8552|8527|8551.8|8526.8|5
1735058100000|2024-12-24 16:35:00|8551.7|8526.7|8551.2|8526.2|8551.7|8526.7|8551.2|8526.2|4
1735058400000|2024-12-24 16:40:00|8551|8526|8551|8526|8551|8526|8551|8526|1
1735058700000|2024-12-24 16:45:00|8550.8|8525.8|8550.9|8525.9|8551.1|8526.1|8550.8|8525.8|11
1735059000000|2024-12-24 16:50:00|8551|8526|8550|8525|8551|8526|8550|8525|27
1735059300000|2024-12-24 16:55:00|8550.1|8525.1|8550|8525|8550.2|8525.2|8550|8525|53
1735059600000|2024-12-24 17:00:00|8550.1|8525.1|8550|8525|8550.8|8525.8|8550|8525|18
1735059900000|2024-12-24 17:05:00|8550.2|8525.2|8549.3|8524.3|8550.2|8525.2|8549.2|8524.2|37
1735060200000|2024-12-24 17:10:00|8549.2|8524.2|8549.4|8524.4|8549.4|8524.4|8549.1|8524.1|17
1735060500000|2024-12-24 17:15:00|8549.2|8524.2|8549.2|8524.2|8549.4|8524.4|8549.2|8524.2|5
1735060800000|2024-12-24 17:20:00|8549.1|8524.1|8549.3|8524.3|8549.9|8524.9|8549|8524|34
1735061100000|2024-12-24 17:25:00|8549.2|8524.2|8549.3|8524.3|8549.4|8524.4|8548.9|8523.9|21
1735061400000|2024-12-24 17:30:00|8549.2|8524.2|8549.2|8524.2|8549.4|8524.4|8549.1|8524.1|35
1735061700000|2024-12-24 17:35:00|8549.3|8524.3|8549.1|8524.1|8549.3|8524.3|8549.1|8524.1|11
1735062000000|2024-12-24 17:40:00|8549.6|8524.6|8551|8526|8551|8526|8549.3|8524.3|25
1735062300000|2024-12-24 17:45:00|8550.7|8525.7|8550.9|8525.9|8551.1|8526.1|8550.7|8525.7|5
1735062600000|2024-12-24 17:50:00|8550.7|8525.7|8551|8526|8551|8526|8550.5|8525.5|8
1735062900000|2024-12-24 17:55:00|8550.7|8525.7|8550.4|8525.4|8550.7|8525.7|8550.4|8525.4|2
1735063800000|2024-12-24 18:10:00|8550.5|8525.5|8550.4|8525.4|8550.5|8525.5|8550.4|8525.4|2
1735064100000|2024-12-24 18:15:00|8550.5|8525.5|8550.5|8525.5|8550.5|8525.5|8550.5|8525.5|1
1735064400000|2024-12-24 18:20:00|8550.4|8525.4|8551.3|8526.3|8551.4|8526.4|8550.4|8525.4|8
1735065000000|2024-12-24 18:30:00|8551.4|8526.4|8551.4|8526.4|8551.4|8526.4|8551.3|8526.3|3
1735065300000|2024-12-24 18:35:00|8551.5|8526.5|8552.1|8527.1|8552.1|8527.1|8551.5|8526.5|4
1735066800000|2024-12-24 19:00:00|8551.7|8526.7|8551.7|8526.7|8551.7|8526.7|8551.7|8526.7|1
1735067700000|2024-12-24 19:15:00|8551.8|8526.8|8551.8|8526.8|8551.8|8526.8|8551.8|8526.8|1
1735069800000|2024-12-24 19:50:00|8551.7|8526.7|8551.8|8526.8|8551.8|8526.8|8551.7|8526.7|6
1735070100000|2024-12-24 19:55:00|8552.8|8527.8|8552.5|8527.5|8554.6|8529.6|8552.5|8527.5|26
1735072500000|2024-12-24 20:35:00|8554.5|8529.5|8554.6|8529.6|8554.6|8529.6|8554.5|8529.5|4
1735072800000|2024-12-24 20:40:00|8554.3|8529.3|8554.3|8529.3|8554.3|8529.3|8554.3|8529.3|1
1735073700000|2024-12-24 20:55:00|8555.5|8528.1|8555.3|8527.9|8555.5|8529.3|8554.3|8527.9|4
1735074000000|2024-12-24 21:00:00|8555.8|8527.4|8554.1|8529.1|8556.1|8529.1|8554.1|8527.1|3
1735074300000|2024-12-24 21:05:00|8555.8|8527.4|8556.1|8527.1|8556.1|8527.4|8555.8|8527.1|2
1735074900000|2024-12-24 21:15:00|8556.2|8527.2|8556.2|8527.2|8556.2|8527.2|8556.2|8527.2|1
1735075200000|2024-12-24 21:20:00|8554.8|8529.8|8556.3|8527.3|8557.7|8529.9|8554.8|8527.3|6
1735159500000|2024-12-25 20:45:00|8556.8|8526.8|8556.8|8526.8|8556.8|8526.8|8556.8|8526.8|1
1735161000000|2024-12-25 21:10:00|8559.3|8524.3|8559.3|8524.3|8559.3|8524.3|8559.3|8524.3|1
1735177500000|2024-12-26 01:45:00|8559|8530|8560|8531|8560.2|8531.2|8559|8530|5
1735177800000|2024-12-26 01:50:00|8560.5|8531.5|8559|8534|8561.4|8534|8559|8531.5|15
1735178100000|2024-12-26 01:55:00|8560.4|8533.4|8557.8|8528.8|8560.4|8533.4|8556.3|8528.3|12
1735178400000|2024-12-26 02:00:00|8557.4|8528.4|8557.4|8528.4|8557.6|8528.6|8557.4|8528.4|3
1735178700000|2024-12-26 02:05:00|8558|8529|8557.4|8528.4|8558|8529|8557.4|8528.4|10
1735179000000|2024-12-26 02:10:00|8558|8529|8558.5|8529.5|8558.5|8529.5|8558|8529|2
1735179300000|2024-12-26 02:15:00|8558.8|8529.8|8558.8|8529.8|8558.9|8529.9|8558.1|8529.1|4
1735179600000|2024-12-26 02:20:00|8559.3|8530.3|8558.5|8529.5|8559.3|8530.3|8558.5|8529.5|2
1735179900000|2024-12-26 02:25:00|8558.9|8529.9|8558.5|8529.5|8559.3|8530.3|8558.5|8529.5|3
1735180500000|2024-12-26 02:35:00|8559.6|8530.6|8559.6|8530.6|8559.6|8530.6|8559|8530|11
1735180800000|2024-12-26 02:40:00|8561.1|8532.3|8559.6|8530.6|8561.1|8532.3|8559.5|8530.5|3
1735181100000|2024-12-26 02:45:00|8559.5|8534.5|8560.6|8533.5|8560.9|8534.5|8559|8530|16
1735181400000|2024-12-26 02:50:00|8561|8532|8561|8532|8561.3|8535|8559.2|8531.1|7
1735181700000|2024-12-26 02:55:00|8557|8532.6|8557.5|8532.5|8557.6|8532.6|8557|8532|8
1735182000000|2024-12-26 03:00:00|8557.7|8532.7|8558|8533|8558|8533|8557|8532|20
1735182300000|2024-12-26 03:05:00|8558.3|8533.3|8558.9|8533.9|8559.4|8534.4|8558|8533|37
1735182600000|2024-12-26 03:10:00|8558.8|8533.8|8559|8534|8559.7|8534.7|8558.6|8533.6|34
1735182900000|2024-12-26 03:15:00|8559.5|8534.5|8560|8535|8560.1|8535.1|8559|8534|12
1735183200000|2024-12-26 03:20:00|8559.8|8534.8|8559.3|8534.3|8560|8535|8559.3|8534.3|23
1735183500000|2024-12-26 03:25:00|8559.4|8534.4|8557.6|8532.6|8560|8535|8556|8531|67
1735183800000|2024-12-26 03:30:00|8556.5|8531.5|8559.4|8534.4|8559.5|8534.5|8556.5|8531.5|32
1735184100000|2024-12-26 03:35:00|8559.3|8534.3|8560|8535|8560.1|8538.8|8553.7|8533.9|39
1735184400000|2024-12-26 03:40:00|8560.1|8535.1|8560.5|8535.5|8560.6|8535.6|8559.3|8534.3|32
1735184700000|2024-12-26 03:45:00|8560.6|8535.6|8561|8536|8561.4|8536.4|8560.6|8535.6|16
1735185000000|2024-12-26 03:50:00|8561.3|8536.3|8561.2|8536.2|8561.4|8536.4|8560.9|8535.9|40
1735185300000|2024-12-26 03:55:00|8561.3|8536.3|8555.7|8540.7|8561.6|8541.7|8555.7|8536.2|47
1735185600000|2024-12-26 04:00:00|8555.8|8540.8|8555.7|8540.7|8555.8|8540.8|8555.7|8540.7|2
1735185900000|2024-12-26 04:05:00|8555.8|8540.8|8555.7|8540.7|8555.9|8540.9|8554.9|8539.9|39
1735186200000|2024-12-26 04:10:00|8555.9|8540.9|8561.1|8536.1|8561.1|8541.1|8555.9|8536|23
1735186500000|2024-12-26 04:15:00|8555.9|8540.9|8556.7|8541.7|8561.6|8541.7|8555.9|8536.5|13
1735186800000|2024-12-26 04:20:00|8556.9|8541.9|8561.7|8536.7|8561.7|8542.2|8556.4|8536.5|18
1735187100000|2024-12-26 04:25:00|8561.5|8536.5|8556.7|8541.7|8561.9|8541.7|8556.7|8536.5|7
1735187400000|2024-12-26 04:30:00|8556.9|8541.9|8562|8537|8562.1|8542.4|8556.9|8536.9|13
1735187700000|2024-12-26 04:35:00|8561.9|8536.9|8557.3|8542.3|8562|8542.4|8556.9|8536.9|18
1735188000000|2024-12-26 04:40:00|8557.4|8542.4|8562.9|8537.9|8563|8543|8557.4|8537.9|7
1735188300000|2024-12-26 04:45:00|8562.6|8537.6|8557.3|8542.3|8562.8|8542.4|8557.3|8537.5|12
1735188600000|2024-12-26 04:50:00|8557.5|8542.5|8557.5|8542.5|8557.5|8542.5|8557.5|8542.5|1
1735188900000|2024-12-26 04:55:00|8557.4|8542.4|8562.9|8537.9|8563|8543.3|8557.4|8537.4|45
1735189200000|2024-12-26 05:00:00|8557.7|8542.7|8562.5|8537.5|8562.5|8542.7|8557.1|8537.4|33
1735189500000|2024-12-26 05:05:00|8562.8|8537.8|8563.1|8538.1|8563.2|8543.4|8557.4|8537.8|70
1735189800000|2024-12-26 05:10:00|8563|8538|8558.5|8543.5|8563.6|8543.9|8557.5|8537.9|44
1735190100000|2024-12-26 05:15:00|8558.4|8543.4|8559.8|8544.8|8566|8545.6|8558.1|8538.4|69
1735190400000|2024-12-26 05:20:00|8559.9|8544.9|8560.4|8545.4|8566.2|8546.2|8559.9|8540|44
1735190700000|2024-12-26 05:25:00|8560.3|8545.3|8565.4|8540.4|8565.6|8545.3|8560.3|8540.3|14
1735191000000|2024-12-26 05:30:00|8565.2|8540.2|8559.7|8544.7|8565.4|8544.7|8559.7|8539.7|19
1735191300000|2024-12-26 05:35:00|8559.9|8544.9|8564.5|8539.5|8564.6|8545|8558.3|8538.4|34
1735191600000|2024-12-26 05:40:00|8559.2|8544.2|8564.5|8539.5|8564.5|8544.7|8559|8539.2|118
1735191900000|2024-12-26 05:45:00|8559.1|8544.1|8559|8544|8564|8544.4|8558.5|8539|62
1735192200000|2024-12-26 05:50:00|8558.8|8543.8|8560.3|8545.3|8565.1|8545.3|8558.8|8539.6|70
1735192500000|2024-12-26 05:55:00|8560.1|8545.1|8561.1|8546.1|8566|8546.3|8560.1|8540.8|78
1735192800000|2024-12-26 06:00:00|8560.9|8545.9|8560.7|8545.7|8565.5|8546|8560.3|8540.5|39
1735193100000|2024-12-26 06:05:00|8560.5|8545.5|8560.7|8545.7|8566.4|8546.5|8560.3|8540.5|49
1735193400000|2024-12-26 06:10:00|8560.8|8545.8|8561.9|8546.9|8566.8|8547|8560.6|8541.5|37
1735193700000|2024-12-26 06:15:00|8567|8542|8562.7|8547.7|8568.4|8548.4|8562.1|8541.9|63
1735194000000|2024-12-26 06:20:00|8562.9|8547.9|8568|8543|8568.1|8548|8562.2|8542.5|39
1735194300000|2024-12-26 06:25:00|8568.3|8543.3|8562.6|8547.6|8568.4|8548.4|8562.6|8542.6|107
1735194600000|2024-12-26 06:30:00|8562.7|8547.7|8562.7|8547.7|8568.6|8548.5|8562.3|8542.5|46
1735194900000|2024-12-26 06:35:00|8562.6|8547.6|8568|8543|8568.5|8548.4|8562.3|8542.6|68
1735195200000|2024-12-26 06:40:00|8562.7|8547.7|8563.4|8548.4|8569|8548.5|8562.7|8543|79
1735195500000|2024-12-26 06:45:00|8563.5|8548.5|8568.8|8543.8|8569|8548.8|8563.1|8543.1|60
1735195800000|2024-12-26 06:50:00|8568.4|8543.4|8568.9|8543.9|8569.2|8544.2|8568.2|8543.2|40
1735196100000|2024-12-26 06:55:00|8568.8|8543.8|8569.6|8544.6|8570.4|8545.4|8568.6|8543.6|73
1735196400000|2024-12-26 07:00:00|8569.7|8544.7|8569.8|8544.8|8570.4|8545.4|8569.4|8544.4|40
1735196700000|2024-12-26 07:05:00|8570|8545|8570.7|8545.7|8571|8546|8570|8545|20
1735197000000|2024-12-26 07:10:00|8570.6|8545.6|8570.5|8545.5|8571|8546|8570.3|8545.3|32
1735197300000|2024-12-26 07:15:00|8570.6|8545.6|8565.3|8550.3|8570.6|8550.4|8565.3|8545.3|8
1735197600000|2024-12-26 07:20:00|8570|8545|8570.3|8545.3|8570.4|8545.4|8570|8545|45
1735197900000|2024-12-26 07:25:00|8570.4|8545.4|8565.3|8550.3|8570.4|8550.5|8565.3|8545.3|9
1735198200000|2024-12-26 07:30:00|8565.4|8550.4|8565.3|8550.3|8565.4|8550.4|8565.3|8550.3|4
1735198500000|2024-12-26 07:35:00|8565.4|8550.4|8565.3|8550.3|8570.3|8550.4|8565|8545|11
1735198800000|2024-12-26 07:40:00|8570.1|8545.1|8569.7|8544.7|8570.3|8550.4|8565.3|8544.7|16
1735199100000|2024-12-26 07:45:00|8569.6|8544.6|8564.8|8549.8|8569.7|8550|8564.6|8544.5|37
1735199400000|2024-12-26 07:50:00|8565|8550|8564.7|8549.7|8565|8550|8564.6|8549.6|13
1735199700000|2024-12-26 07:55:00|8564.8|8549.8|8569.7|8544.7|8570|8549.8|8564.6|8544.3|27
1735200000000|2024-12-26 08:00:00|8569.9|8544.9|8569.7|8544.7|8570|8545|8569.2|8544.2|23
1735200300000|2024-12-26 08:05:00|8570|8545|8569.7|8544.7|8570.4|8545.4|8569.6|8544.6|10
1735200600000|2024-12-26 08:10:00|8570|8545|8569.8|8544.8|8570|8545|8569.6|8544.6|11
1735200900000|2024-12-26 08:15:00|8569.9|8544.9|8569.4|8544.4|8570|8545|8569.1|8544.1|19
1735201200000|2024-12-26 08:20:00|8569.3|8544.3|8569|8544|8569.4|8544.4|8568.7|8543.7|11
1735201500000|2024-12-26 08:25:00|8568.8|8543.8|8563.7|8548.7|8569|8549|8563.6|8543.6|19
1735201800000|2024-12-26 08:30:00|8564|8549|8564.4|8549.4|8569.2|8549.5|8563.7|8544.2|10
1735202100000|2024-12-26 08:35:00|8564.5|8549.5|8569|8544|8569.4|8549.8|8564|8544|29
1735202400000|2024-12-26 08:40:00|8569.3|8544.3|8569.3|8544.3|8569.3|8544.3|8569.3|8544.3|1
1735202700000|2024-12-26 08:45:00|8568.7|8543.7|8569|8544|8569.2|8548.9|8563.7|8543.7|10
1735203300000|2024-12-26 08:55:00|8563.7|8548.7|8563.7|8548.7|8563.9|8548.9|8563.7|8548.7|8
1735203600000|2024-12-26 09:00:00|8563.6|8548.6|8568.8|8543.8|8569.5|8549|8563.6|8543.8|16
1735203900000|2024-12-26 09:05:00|8569.3|8544.3|8569.3|8544.3|8569.3|8544.3|8569|8544|3
1735204200000|2024-12-26 09:10:00|8569|8544|8568.7|8543.7|8569|8544|8568.7|8543.7|8
1735204500000|2024-12-26 09:15:00|8568.9|8543.9|8568.7|8543.7|8568.9|8543.9|8568.7|8543.7|6
1735204800000|2024-12-26 09:20:00|8568.9|8543.9|8568.7|8543.7|8568.9|8543.9|8568.7|8543.7|6
1735205100000|2024-12-26 09:25:00|8568.9|8543.9|8568.7|8543.7|8568.9|8543.9|8568.7|8543.7|4
1735205400000|2024-12-26 09:30:00|8568.6|8543.6|8563.7|8548.7|8568.7|8548.7|8563.7|8543.6|3
1735206000000|2024-12-26 09:40:00|8563.6|8548.6|8563.3|8548.3|8563.6|8548.6|8563.3|8548.3|2
1735206300000|2024-12-26 09:45:00|8563.6|8548.6|8563.7|8548.7|8563.7|8548.7|8563.6|8548.6|2
1735206600000|2024-12-26 09:50:00|8563.6|8548.6|8564.3|8549.3|8568.3|8549.3|8563.1|8543.3|19
1735206900000|2024-12-26 09:55:00|8564.6|8549.6|8566|8551|8571|8551|8564.3|8544.4|53
1735207200000|2024-12-26 10:00:00|8565.7|8550.7|8565.3|8550.3|8570|8550.7|8564.6|8544.3|17
1735207500000|2024-12-26 10:05:00|8565.4|8550.4|8570.5|8545.5|8570.5|8550.4|8565.1|8545.4|9
1735207800000|2024-12-26 10:10:00|8570.6|8545.6|8570.3|8545.3|8570.6|8545.6|8570.3|8545.3|2
1735208100000|2024-12-26 10:15:00|8570.4|8545.4|8570.3|8545.3|8570.4|8545.4|8570.3|8545.3|2
1735209000000|2024-12-26 10:30:00|8569.8|8544.8|8569.8|8544.8|8569.8|8544.8|8569.8|8544.8|1
1735209300000|2024-12-26 10:35:00|8569.5|8544.5|8569.8|8544.8|8570|8545|8569.5|8544.5|27
1735209600000|2024-12-26 10:40:00|8569.4|8544.4|8569.7|8544.7|8569.8|8544.8|8569.4|8544.4|13
1735209900000|2024-12-26 10:45:00|8569.6|8544.6|8569.6|8544.6|8569.6|8544.6|8569.1|8544.1|7
1735210200000|2024-12-26 10:50:00|8569.7|8544.7|8569.6|8544.6|8569.8|8544.8|8569.6|8544.6|3
1735210500000|2024-12-26 10:55:00|8569.3|8544.3|8567.8|8542.8|8569.3|8544.3|8567.8|8542.8|6
1735210800000|2024-12-26 11:00:00|8567.6|8542.6|8568.5|8543.5|8568.8|8543.8|8567.6|8542.6|13
1735211100000|2024-12-26 11:05:00|8563.7|8548.7|8569|8544|8569|8548.7|8563.7|8543.9|3
1735211400000|2024-12-26 11:10:00|8568.9|8543.9|8568.9|8543.9|8569|8544|8568.9|8543.9|5
1735211700000|2024-12-26 11:15:00|8569|8544|8568.9|8543.9|8569|8544|8568.9|8543.9|2
1735212000000|2024-12-26 11:20:00|8564|8549|8564|8549|8564|8549|8563.8|8548.8|3
1735212600000|2024-12-26 11:30:00|8564.1|8549.1|8564|8549|8564.1|8549.1|8564|8549|4
1735213200000|2024-12-26 11:40:00|8563.7|8548.7|8564|8549|8564|8549|8563.7|8548.7|2
1735213800000|2024-12-26 11:50:00|8568.9|8543.9|8569.1|8544.1|8569.1|8544.1|8568.8|8543.8|10
1735214100000|2024-12-26 11:55:00|8569|8544|8568.8|8543.8|8569|8544|8568.6|8543.6|7
1735214400000|2024-12-26 12:00:00|8568.7|8543.7|8568.4|8543.4|8568.9|8548.6|8563.5|8543.3|18
1735214700000|2024-12-26 12:05:00|8568.3|8543.3|8568|8543|8568.4|8543.4|8568|8543|7
1735215000000|2024-12-26 12:10:00|8567.7|8542.7|8567.9|8542.9|8567.9|8547.7|8562.6|8542.7|6
1735215300000|2024-12-26 12:15:00|8568|8543|8568|8543|8568.2|8548.2|8562.7|8542.6|33
1735215600000|2024-12-26 12:20:00|8568.1|8543.1|8568|8543|8568.3|8543.3|8567.6|8542.6|25
1735215900000|2024-12-26 12:25:00|8567.9|8542.9|8568.7|8543.7|8568.7|8543.7|8567.7|8542.7|15
1735216200000|2024-12-26 12:30:00|8568.8|8543.8|8568.6|8543.6|8568.8|8543.8|8568.5|8543.5|9
1735216500000|2024-12-26 12:35:00|8568.7|8543.7|8568.5|8543.5|8568.7|8543.7|8568.4|8543.4|11
1735216800000|2024-12-26 12:40:00|8568.4|8543.4|8568.9|8543.9|8568.9|8543.9|8568.4|8543.4|13
1735217100000|2024-12-26 12:45:00|8569|8544|8569.7|8544.7|8569.9|8544.9|8569|8544|13
1735217400000|2024-12-26 12:50:00|8569.6|8544.6|8569.8|8544.8|8569.8|8544.8|8569.6|8544.6|3
1735217700000|2024-12-26 12:55:00|8569.9|8544.9|8570|8545|8571|8546|8569.7|8544.7|13
1735218000000|2024-12-26 13:00:00|8570.1|8545.1|8570.8|8545.8|8570.8|8545.8|8570.1|8545.1|27
1735218300000|2024-12-26 13:05:00|8570.6|8545.6|8570.6|8545.6|8571.2|8546.2|8570.6|8545.6|11
1735218600000|2024-12-26 13:10:00|8570.8|8545.8|8570.8|8545.8|8570.8|8545.8|8570.8|8545.8|1
1735219200000|2024-12-26 13:20:00|8570.7|8545.7|8570.8|8545.8|8571|8546|8570.7|8545.7|10
1735219500000|2024-12-26 13:25:00|8565.7|8550.7|8565.5|8550.5|8565.7|8550.7|8565.5|8550.5|9
1735219800000|2024-12-26 13:30:00|8570.7|8545.7|8571.1|8546.1|8571.1|8546.1|8570.7|8545.7|3
1735220100000|2024-12-26 13:35:00|8571|8546|8571|8546|8571.3|8546.3|8571|8546|4
1735220400000|2024-12-26 13:40:00|8571.3|8546.3|8571.2|8546.2|8571.3|8546.3|8571.2|8546.2|2
1735220700000|2024-12-26 13:45:00|8571.4|8546.4|8571.5|8546.5|8571.6|8546.6|8571.4|8546.4|6
1735221000000|2024-12-26 13:50:00|8571.8|8546.8|8571.8|8546.8|8571.8|8546.8|8571.8|8546.8|1
1735221300000|2024-12-26 13:55:00|8571.5|8546.5|8566.3|8551.3|8571.8|8551.7|8566.3|8546.5|7
1735221600000|2024-12-26 14:00:00|8566.4|8551.4|8570.5|8545.5|8570.6|8551.4|8565.5|8545.5|9
1735221900000|2024-12-26 14:05:00|8565.3|8550.3|8570|8545|8570.2|8550.3|8565.3|8545|3
1735222200000|2024-12-26 14:10:00|8570.1|8545.1|8570.5|8545.5|8570.6|8545.6|8570|8545|9
1735222500000|2024-12-26 14:15:00|8570.6|8545.6|8570.1|8545.1|8570.6|8545.6|8569.9|8544.9|6
1735222800000|2024-12-26 14:20:00|8570.2|8545.2|8570.6|8545.6|8570.6|8545.6|8570.2|8545.2|6
1735223700000|2024-12-26 14:35:00|8570.2|8545.2|8570|8545|8570.2|8545.2|8569.9|8544.9|6
1735224000000|2024-12-26 14:40:00|8570.1|8545.1|8570.1|8545.1|8570.6|8545.6|8570|8545|9
1735224300000|2024-12-26 14:45:00|8570|8545|8569.9|8544.9|8570.1|8545.1|8569.9|8544.9|8
1735224600000|2024-12-26 14:50:00|8570.2|8545.2|8570|8545|8570.5|8545.5|8569.9|8544.9|18
1735224900000|2024-12-26 14:55:00|8570.1|8545.1|8569.9|8544.9|8570.1|8545.1|8569.9|8544.9|13
1735225200000|2024-12-26 15:00:00|8570.1|8545.1|8568.8|8543.8|8570.1|8549.7|8564.5|8543.7|29
1735225500000|2024-12-26 15:05:00|8568.6|8543.6|8569.1|8544.1|8569.2|8544.2|8568.5|8543.5|40
1735225800000|2024-12-26 15:10:00|8568.9|8543.9|8569|8544|8569.3|8544.3|8568.8|8543.8|14
1735226100000|2024-12-26 15:15:00|8569.2|8544.2|8569.7|8544.7|8570.4|8545.4|8568.9|8543.9|66
1735226400000|2024-12-26 15:20:00|8569.6|8544.6|8569.5|8544.5|8569.6|8544.6|8569.4|8544.4|5
1735226700000|2024-12-26 15:25:00|8569.6|8544.6|8569.4|8544.4|8569.6|8544.6|8569.4|8544.4|20
1735227000000|2024-12-26 15:30:00|8569.6|8544.6|8569.6|8544.6|8569.6|8544.6|8569.6|8544.6|1
1735227300000|2024-12-26 15:35:00|8569.7|8544.7|8569.5|8544.5|8569.7|8544.7|8569.5|8544.5|3
1735227600000|2024-12-26 15:40:00|8569.6|8544.6|8568.7|8543.7|8569.6|8544.6|8568.5|8543.5|32
1735227900000|2024-12-26 15:45:00|8569|8544|8568.5|8543.5|8569.2|8544.2|8568.5|8543.5|13
1735228200000|2024-12-26 15:50:00|8568.4|8543.4|8568.6|8543.6|8568.6|8543.6|8568.4|8543.4|16
1735228500000|2024-12-26 15:55:00|8568.4|8543.4|8568.5|8543.5|8568.6|8543.6|8568.4|8543.4|5
1735228800000|2024-12-26 16:00:00|8568.4|8543.4|8568|8543|8569|8544|8567.7|8542.7|24
1735229100000|2024-12-26 16:05:00|8568.1|8543.1|8567.6|8542.6|8568.1|8543.1|8567.2|8542.2|28
1735229400000|2024-12-26 16:10:00|8568.2|8543.2|8568.3|8543.3|8568.4|8548.3|8563.2|8542.6|42
1735229700000|2024-12-26 16:15:00|8567.8|8542.8|8569.4|8544.4|8569.6|8544.6|8567.8|8542.8|50
1735230000000|2024-12-26 16:20:00|8568.9|8543.9|8569.1|8544.1|8569.2|8544.2|8568.6|8543.6|16
1735230300000|2024-12-26 16:25:00|8568.9|8543.9|8569.7|8544.7|8569.7|8544.7|8568.9|8543.9|15
1735230600000|2024-12-26 16:30:00|8570|8545|8570.1|8545.1|8570.5|8545.5|8569.7|8544.7|27
1735230900000|2024-12-26 16:35:00|8569.9|8544.9|8570.6|8545.6|8570.8|8545.8|8569.9|8544.9|14
1735231200000|2024-12-26 16:40:00|8570.8|8545.8|8570.8|8545.8|8570.9|8545.9|8570.7|8545.7|18
1735231500000|2024-12-26 16:45:00|8570.7|8545.7|8566|8551|8571.1|8551.2|8566|8545.7|18
1735231800000|2024-12-26 16:50:00|8566.1|8551.1|8566.4|8551.4|8566.5|8551.5|8566.1|8551.1|8
1735232100000|2024-12-26 16:55:00|8566.3|8551.3|8571.6|8546.6|8571.6|8551.5|8566.1|8546.6|5
1735232400000|2024-12-26 17:00:00|8571.5|8546.5|8566.3|8551.3|8571.5|8551.5|8566.2|8546.5|6
1735233000000|2024-12-26 17:10:00|8566.5|8551.5|8566.5|8551.5|8566.5|8551.5|8566.5|8551.5|1
1735233300000|2024-12-26 17:15:00|8566.6|8551.6|8566.5|8551.5|8566.7|8551.7|8566.5|8551.5|10
1735233600000|2024-12-26 17:20:00|8566.6|8551.6|8566.5|8551.5|8566.6|8551.6|8566.5|8551.5|16
1735233900000|2024-12-26 17:25:00|8566.6|8551.6|8571.9|8546.9|8571.9|8551.7|8566.5|8546.6|20
1735234200000|2024-12-26 17:30:00|8566.6|8551.6|8571.5|8546.5|8571.5|8551.6|8566.5|8546.5|3
1735234500000|2024-12-26 17:35:00|8571.4|8546.4|8571.1|8546.1|8571.4|8551.2|8566.2|8545.9|6
1735234800000|2024-12-26 17:40:00|8570.9|8545.9|8571.1|8546.1|8571.1|8546.1|8570.9|8545.9|2
1735235100000|2024-12-26 17:45:00|8570.9|8545.9|8571.1|8546.1|8571.1|8546.1|8570.9|8545.9|2
1735235700000|2024-12-26 17:55:00|8570.9|8545.9|8571.6|8546.6|8571.7|8546.7|8570.9|8545.9|8
1735236000000|2024-12-26 18:00:00|8571.5|8546.5|8570.9|8545.9|8571.5|8546.5|8570.9|8545.9|4
1735236300000|2024-12-26 18:05:00|8571.1|8546.1|8570.9|8545.9|8571.1|8546.1|8570.9|8545.9|2
1735236600000|2024-12-26 18:10:00|8571.1|8546.1|8570.9|8545.9|8571.1|8546.1|8570.9|8545.9|2
1735236900000|2024-12-26 18:15:00|8571.1|8546.1|8570.9|8545.9|8571.1|8546.1|8570.9|8545.9|2
1735238100000|2024-12-26 18:35:00|8570.7|8545.7|8570.5|8545.5|8570.7|8545.7|8570.3|8545.3|9
1735238400000|2024-12-26 18:40:00|8570.3|8545.3|8570.3|8545.3|8570.3|8545.3|8570.3|8545.3|1
1735238700000|2024-12-26 18:45:00|8570.1|8545.1|8569.8|8544.8|8570.1|8545.1|8569.8|8544.8|3
1735239000000|2024-12-26 18:50:00|8569.9|8544.9|8569.8|8544.8|8569.9|8544.9|8569.8|8544.8|6
1735239300000|2024-12-26 18:55:00|8569.9|8544.9|8569.9|8544.9|8570.1|8545.1|8569.8|8544.8|27
1735239600000|2024-12-26 19:00:00|8570|8545|8570.1|8545.1|8570.1|8545.1|8570|8545|2
1735239900000|2024-12-26 19:05:00|8569.9|8544.9|8569.9|8544.9|8569.9|8544.9|8569.9|8544.9|1
1735240200000|2024-12-26 19:10:00|8569.8|8544.8|8569.8|8544.8|8569.8|8544.8|8569.8|8544.8|1
1735240500000|2024-12-26 19:15:00|8570.1|8545.1|8570.1|8545.1|8570.1|8545.1|8570.1|8545.1|1
1735240800000|2024-12-26 19:20:00|8569.9|8544.9|8569.9|8544.9|8570.1|8545.1|8569.9|8544.9|7
1735241100000|2024-12-26 19:25:00|8570.1|8545.1|8570.1|8545.1|8570.2|8545.2|8569.8|8544.8|41
1735241400000|2024-12-26 19:30:00|8570|8545|8571.5|8546.5|8571.6|8546.6|8569.9|8544.9|27
1735241700000|2024-12-26 19:35:00|8570.9|8545.9|8570.9|8545.9|8571.1|8546.1|8570.7|8545.7|6
1735242000000|2024-12-26 19:40:00|8570.8|8545.8|8571.3|8546.3|8571.3|8546.3|8570.8|8545.8|10
1735242300000|2024-12-26 19:45:00|8571.4|8546.4|8571.3|8546.3|8571.4|8546.4|8571.3|8546.3|14
1735242600000|2024-12-26 19:50:00|8571.4|8546.4|8571.4|8546.4|8571.4|8546.4|8571.4|8546.4|1
1735242900000|2024-12-26 19:55:00|8571.3|8546.3|8571.3|8546.3|8571.3|8546.3|8571.3|8546.3|1
1735243500000|2024-12-26 20:05:00|8571.2|8546.2|8571.1|8546.1|8571.2|8546.2|8571.1|8546.1|2
1735243800000|2024-12-26 20:10:00|8571.3|8546.3|8571.3|8546.3|8571.3|8546.3|8571.3|8546.3|1
1735244100000|2024-12-26 20:15:00|8571.1|8546.1|8570.9|8545.9|8571.1|8546.1|8570.9|8545.9|2
1735244400000|2024-12-26 20:20:00|8570.8|8545.8|8570.7|8545.7|8570.9|8545.9|8570.7|8545.7|4
1735244700000|2024-12-26 20:25:00|8570.9|8545.9|8571.5|8546.5|8571.5|8546.5|8570.9|8545.9|5
1735245000000|2024-12-26 20:30:00|8571.3|8546.3|8571.7|8546.7|8571.9|8546.9|8571.3|8546.3|8
1735245300000|2024-12-26 20:35:00|8571.5|8546.5|8571.7|8546.7|8571.7|8546.7|8571.5|8546.5|16
1735245600000|2024-12-26 20:40:00|8571.5|8546.5|8572.3|8547.3|8572.3|8547.3|8571.5|8546.5|25
1735245900000|2024-12-26 20:45:00|8571.9|8546.9|8571.9|8546.9|8572.3|8547.3|8571.9|8546.9|99
1735246500000|2024-12-26 20:55:00|8572.2|8547.2|8571.9|8546.9|8572.2|8547.2|8571.9|8546.9|2
1735246800000|2024-12-26 21:00:00|8572.3|8547.3|8569.5|8544.5|8572.7|8547.7|8569.5|8544.5|13
1735247100000|2024-12-26 21:05:00|8569.4|8544.4|8567.5|8542.5|8569.4|8544.4|8567.5|8542.5|12
1735247400000|2024-12-26 21:10:00|8567.6|8542.6|8567.5|8542.5|8567.6|8542.6|8567.5|8542.5|2
1735247700000|2024-12-26 21:15:00|8567.6|8542.6|8567.6|8542.6|8567.6|8542.6|8567.6|8542.6|1
1735248000000|2024-12-26 21:20:00|8569.6|8540.6|8567.6|8542.6|8569.6|8542.6|8567.6|8540.6|3
1735248300000|2024-12-26 21:25:00|8569.6|8540.6|8567.6|8542.6|8569.6|8542.6|8567.6|8540.6|3
1735248600000|2024-12-26 21:30:00|8569.6|8540.6|8569.6|8540.6|8569.6|8540.6|8569.6|8540.6|1
1735248900000|2024-12-26 21:35:00|8569.5|8540.5|8569.5|8540.5|8569.5|8540.5|8569.5|8540.5|1
1735250100000|2024-12-26 21:55:00|8567.5|8542.5|8567.5|8542.5|8567.5|8542.5|8567.5|8542.5|1
1735261200000|2024-12-27 01:00:00|8570.6|8545.6|8571.2|8546.2|8571.2|8546.2|8570.4|8545.4|17
1735261500000|2024-12-27 01:05:00|8570.3|8545.3|8570.6|8545.6|8571.2|8546.2|8570.3|8545.3|10
1735261800000|2024-12-27 01:10:00|8570.7|8545.7|8570.8|8545.8|8570.8|8545.8|8570.4|8545.4|4
1735262100000|2024-12-27 01:15:00|8570.2|8545.2|8570.8|8545.8|8570.8|8545.8|8570.1|8545.1|8
1735262400000|2024-12-27 01:20:00|8570.5|8545.5|8570.8|8545.8|8570.8|8545.8|8570.4|8545.4|10
1735262700000|2024-12-27 01:25:00|8570.4|8545.4|8570.5|8545.5|8570.8|8545.8|8570.2|8545.2|25
1735264800000|2024-12-27 02:00:00|8571|8546|8571|8546|8571|8546|8570.8|8545.8|3
1735265100000|2024-12-27 02:05:00|8571.4|8546.4|8571.2|8546.2|8571.4|8546.4|8570.8|8545.8|6
1735265400000|2024-12-27 02:10:00|8571.4|8546.4|8571.1|8546.1|8571.6|8546.6|8571.1|8546.1|9
1735265700000|2024-12-27 02:15:00|8570.7|8545.7|8571|8546|8571.2|8546.2|8570.7|8545.7|9
1735266000000|2024-12-27 02:20:00|8570.8|8545.8|8572|8547|8572|8547|8570.8|8545.8|21
1735266300000|2024-12-27 02:25:00|8572.2|8547.2|8573.9|8548.9|8574.4|8549.4|8571.9|8546.9|25
1735266600000|2024-12-27 02:30:00|8574.2|8549.2|8575.5|8550.5|8575.6|8550.6|8574.2|8549.2|57
1735266900000|2024-12-27 02:35:00|8575.7|8550.7|8577.4|8552.4|8577.4|8552.4|8575.6|8550.6|37
1735267200000|2024-12-27 02:40:00|8577|8552|8576.7|8551.7|8577.6|8552.6|8575.7|8550.7|19
1735267500000|2024-12-27 02:45:00|8576.8|8551.8|8577|8552|8577|8552|8576.4|8551.4|14
1735267800000|2024-12-27 02:50:00|8577.1|8552.1|8576.1|8551.1|8577.2|8552.2|8576.1|8551.1|68
1735268100000|2024-12-27 02:55:00|8576.3|8551.3|8577.1|8552.1|8577.1|8552.1|8576.1|8551.1|8
1735268400000|2024-12-27 03:00:00|8577|8552|8576.6|8551.6|8577.1|8552.1|8576.2|8551.2|17
1735268700000|2024-12-27 03:05:00|8576.9|8551.9|8577.7|8552.7|8578.4|8553.4|8576.9|8551.9|42
1735269000000|2024-12-27 03:10:00|8577.9|8552.9|8576.9|8551.9|8578|8553|8576.7|8551.7|27
1735269300000|2024-12-27 03:15:00|8577.1|8552.1|8577|8552|8577.3|8552.3|8576.9|8551.9|19
1735269600000|2024-12-27 03:20:00|8576.9|8551.9|8573.8|8548.8|8576.9|8551.9|8572.5|8547.5|56
1735269900000|2024-12-27 03:25:00|8573|8548|8572.7|8547.7|8573.8|8548.8|8570.5|8545.5|60
1735270200000|2024-12-27 03:30:00|8573|8548|8574.3|8549.3|8574.7|8549.7|8572.9|8547.9|56
1735270500000|2024-12-27 03:35:00|8574.4|8549.4|8568.8|8553.8|8575|8555.1|8568.6|8548.3|44
1735270800000|2024-12-27 03:40:00|8568.9|8553.9|8569.7|8554.7|8574.4|8554.7|8568.8|8549.4|14
1735271100000|2024-12-27 03:45:00|8569.6|8554.6|8570.1|8555.1|8570.2|8555.2|8569.5|8554.5|13
1735271400000|2024-12-27 03:50:00|8569.9|8554.9|8571.3|8556.3|8571.4|8556.4|8569.7|8554.7|19
1735271700000|2024-12-27 03:55:00|8571.5|8556.5|8572.9|8557.9|8577|8558|8571.5|8551.6|18
1735272000000|2024-12-27 04:00:00|8573.1|8558.1|8574.7|8559.7|8580|8560.4|8573.1|8553.3|96
1735272300000|2024-12-27 04:05:00|8574.5|8559.5|8575.3|8560.3|8580.8|8560.6|8573.8|8553.2|67
1735272600000|2024-12-27 04:10:00|8575.1|8560.1|8574.3|8559.3|8580|8560.3|8574.3|8554.5|41
1735272900000|2024-12-27 04:15:00|8574.1|8559.1|8574.3|8559.3|8574.6|8559.6|8573.6|8558.6|14
1735273200000|2024-12-27 04:20:00|8574.1|8559.1|8574.7|8559.7|8574.8|8559.8|8574.1|8559.1|17
1735273500000|2024-12-27 04:25:00|8574.9|8559.9|8575.9|8560.9|8580.5|8561.3|8574.9|8555.4|43
1735273800000|2024-12-27 04:30:00|8576.1|8561.1|8576.5|8561.5|8576.7|8561.7|8576.1|8561.1|14
1735274100000|2024-12-27 04:35:00|8576.3|8561.3|8583.3|8558.3|8583.3|8563.3|8576.3|8556.5|50
1735274400000|2024-12-27 04:40:00|8583.2|8558.2|8578.6|8563.6|8584.3|8563.9|8578.2|8556.8|89
1735274700000|2024-12-27 04:45:00|8578.8|8563.8|8578.6|8563.6|8585.3|8565.2|8578.6|8559|73
1735275000000|2024-12-27 04:50:00|8578.7|8563.7|8577.9|8562.9|8585|8564.9|8577.9|8559.5|57
1735275300000|2024-12-27 04:55:00|8577.8|8562.8|8584|8559|8584.1|8564.5|8577.6|8558.3|39
1735275600000|2024-12-27 05:00:00|8578.8|8563.8|8578.5|8563.5|8583.7|8564|8578.5|8558.5|32
1735275900000|2024-12-27 05:05:00|8583.5|8558.5|8578.8|8563.8|8583.5|8564|8578.5|8558.4|11
1735276200000|2024-12-27 05:10:00|8578.9|8563.9|8579.2|8564.2|8579.4|8564.4|8578.9|8563.9|18
1735276500000|2024-12-27 05:15:00|8579.3|8564.3|8579.4|8564.4|8579.5|8564.5|8579.1|8564.1|34
1735276800000|2024-12-27 05:20:00|8579.5|8564.5|8585.1|8560.1|8585.3|8565.2|8579.3|8559.5|47
1735277100000|2024-12-27 05:25:00|8584.9|8559.9|8586.1|8561.1|8586.1|8565.4|8580.1|8559.9|49
1735277400000|2024-12-27 05:30:00|8585.9|8560.9|8586.5|8561.5|8586.5|8561.5|8585.8|8560.8|47
1735277700000|2024-12-27 05:35:00|8586.4|8561.4|8587.5|8562.5|8587.7|8562.7|8586.4|8561.4|56
1735278000000|2024-12-27 05:40:00|8587.3|8562.3|8589.1|8564.1|8589.1|8568.9|8583.9|8562.3|39
1735278300000|2024-12-27 05:45:00|8589.3|8564.3|8589.7|8564.7|8591.6|8570|8584.8|8564.3|51
1735278600000|2024-12-27 05:50:00|8589.6|8564.6|8590|8565|8591|8569.8|8584.3|8564.3|47
1735278900000|2024-12-27 05:55:00|8589.9|8564.9|8589.8|8564.8|8590.3|8569.8|8584.6|8564.5|17
1735279200000|2024-12-27 06:00:00|8589.7|8564.7|8586.8|8571.8|8592.1|8571.8|8584.3|8564.5|51
1735279500000|2024-12-27 06:05:00|8586.6|8571.6|8595.3|8570.3|8595.3|8574.8|8586.6|8567.1|104
1735279800000|2024-12-27 06:10:00|8595.4|8570.4|8598|8573|8599.7|8574.7|8594.6|8569.6|138
1735280100000|2024-12-27 06:15:00|8598.3|8573.3|8593.8|8578.8|8598.3|8578.8|8592.8|8573|25
1735280400000|2024-12-27 06:20:00|8598.6|8573.6|8598.7|8573.7|8600.1|8579.5|8593.3|8573.6|65
1735280700000|2024-12-27 06:25:00|8598.4|8573.4|8599.8|8574.8|8600.3|8575.3|8598.4|8573.4|36
1735281000000|2024-12-27 06:30:00|8599.9|8574.9|8605.5|8580.5|8606.6|8581.6|8599.5|8574.5|90
1735281300000|2024-12-27 06:35:00|8605.6|8580.6|8605|8580|8605.9|8580.9|8604.5|8579.5|47
1735281600000|2024-12-27 06:40:00|8604.9|8579.9|8605.4|8580.4|8608.8|8583.8|8604.9|8579.9|75
1735281900000|2024-12-27 06:45:00|8605.5|8580.5|8607.3|8582.3|8607.9|8582.9|8605.2|8580.2|63
1735282200000|2024-12-27 06:50:00|8602.3|8587.3|8610|8585|8610.6|8589.3|8602.3|8582|103
1735282500000|2024-12-27 06:55:00|8609.5|8584.5|8614.1|8589.1|8615|8590|8604.6|8584.3|61
1735282800000|2024-12-27 07:00:00|8614|8589|8605|8580|8614.7|8589.7|8601.1|8576.1|128
1735283100000|2024-12-27 07:05:00|8604.7|8579.7|8605.5|8580.5|8606.8|8581.8|8603.3|8578.3|62
1735283400000|2024-12-27 07:10:00|8605.6|8580.6|8605.5|8580.5|8606.2|8585.3|8599.7|8579.6|26
1735283700000|2024-12-27 07:15:00|8605.6|8580.6|8607.8|8582.8|8607.9|8586.6|8600.7|8580.5|40
1735284000000|2024-12-27 07:20:00|8607.9|8582.9|8608.5|8583.5|8608.5|8587.8|8602.7|8582.4|47
1735284300000|2024-12-27 07:25:00|8608.6|8583.6|8608.2|8583.2|8608.6|8587.3|8602.3|8582.1|29
1735284600000|2024-12-27 07:30:00|8608.4|8583.4|8609.4|8584.4|8609.5|8584.5|8608|8583|29
1735284900000|2024-12-27 07:35:00|8609.1|8584.1|8605.8|8590.8|8610.5|8590.8|8604.7|8584.1|30
1735285200000|2024-12-27 07:40:00|8610.9|8585.9|8612.6|8587.6|8612.7|8592.4|8606.1|8585.9|46
1735285500000|2024-12-27 07:45:00|8612.5|8587.5|8620.3|8595.3|8621.2|8596.2|8608.7|8587.4|57
1735285800000|2024-12-27 07:50:00|8620.1|8595.1|8613|8588|8621|8596|8613|8588|71
1735286100000|2024-12-27 07:55:00|8612.8|8587.8|8609.3|8584.3|8612.8|8587.8|8608.4|8583.4|54
1735286400000|2024-12-27 08:00:00|8609.4|8584.4|8609.8|8584.8|8610.4|8590.4|8604.7|8583.9|34
1735286700000|2024-12-27 08:05:00|8604.7|8589.7|8609.5|8584.5|8609.5|8589.7|8604.6|8584.4|8
1735287000000|2024-12-27 08:10:00|8609.6|8584.6|8609.5|8584.5|8609.6|8584.6|8609.2|8584.2|8
1735287300000|2024-12-27 08:15:00|8609.3|8584.3|8609.1|8584.1|8609.5|8584.5|8608.8|8583.8|21
1735287600000|2024-12-27 08:20:00|8608.8|8583.8|8608.5|8583.5|8608.8|8583.8|8608.4|8583.4|10
1735287900000|2024-12-27 08:25:00|8608.4|8583.4|8608|8583|8608.4|8588|8602.7|8582.7|29
1735288200000|2024-12-27 08:30:00|8607.9|8582.9|8582.9|8553.9|8607.9|8582.9|8580.9|8553.9|117
1735288500000|2024-12-27 08:35:00|8585.7|8556.7|8593.8|8568.8|8593.8|8568.8|8584.7|8556.7|133
1735288800000|2024-12-27 08:40:00|8594|8569|8594.8|8569.8|8596.2|8571.2|8593.3|8568.3|54
1735289100000|2024-12-27 08:45:00|8595|8570|8594.4|8569.4|8595.8|8570.8|8593.9|8568.9|34
1735289400000|2024-12-27 08:50:00|8594.3|8569.3|8588.7|8573.7|8594.5|8574.5|8588.6|8569|18
1735289700000|2024-12-27 08:55:00|8588.8|8573.8|8596.6|8571.6|8596.6|8574.2|8588.8|8569.4|28
1735290000000|2024-12-27 09:00:00|8597|8572|8591.6|8576.6|8597|8576.9|8591.6|8571|23
1735290300000|2024-12-27 09:05:00|8591.7|8576.7|8596.6|8571.6|8597|8576.9|8591.7|8570.7|26
1735290600000|2024-12-27 09:10:00|8596.7|8571.7|8597.5|8572.5|8598|8573|8596.7|8571.7|33
1735290900000|2024-12-27 09:15:00|8597.7|8572.7|8596.6|8571.6|8597.7|8572.7|8596.5|8571.5|28
1735291200000|2024-12-27 09:20:00|8591.3|8576.3|8595.8|8570.8|8596.6|8576.4|8590.3|8570.1|46
1735291500000|2024-12-27 09:25:00|8590.7|8575.7|8589.7|8574.7|8595.8|8575.7|8589.7|8569.9|16
1735291800000|2024-12-27 09:30:00|8589.6|8574.6|8590.9|8565.9|8594.6|8574.7|8588.5|8565.9|56
1735292100000|2024-12-27 09:35:00|8591.1|8566.1|8591.3|8566.3|8592.6|8567.6|8589.2|8564.2|77
1735292400000|2024-12-27 09:40:00|8591.4|8566.4|8592.9|8567.9|8593.1|8573.1|8586.7|8566|45
1735292700000|2024-12-27 09:45:00|8593|8568|8594|8569|8595.8|8570.8|8592.9|8567.9|89
1735293000000|2024-12-27 09:50:00|8594.1|8569.1|8594.8|8569.8|8596|8571|8594.1|8569.1|90
1735293300000|2024-12-27 09:55:00|8594.7|8569.7|8594.1|8569.1|8594.8|8574.4|8589.3|8568.9|70
1735293600000|2024-12-27 10:00:00|8594|8569|8592|8567|8594.2|8569.2|8591|8566|114
1735293900000|2024-12-27 10:05:00|8591.8|8566.8|8593|8568|8593.1|8568.1|8591.8|8566.8|67
1735294200000|2024-12-27 10:10:00|8592.9|8567.9|8592.8|8567.8|8593.1|8573.1|8587.3|8567.3|39
1735294500000|2024-12-27 10:15:00|8592.7|8567.7|8594.4|8569.4|8594.4|8573.5|8587.9|8567.3|52
1735294800000|2024-12-27 10:20:00|8594.5|8569.5|8595.1|8570.1|8595.6|8570.6|8593.3|8568.3|70
1735295100000|2024-12-27 10:25:00|8595|8570|8596|8571|8596|8571|8594.9|8569.9|19
1735295400000|2024-12-27 10:30:00|8595.9|8570.9|8598.4|8573.4|8598.6|8573.6|8595.9|8570.9|54
1735295700000|2024-12-27 10:35:00|8598.3|8573.3|8597.2|8572.2|8598.5|8573.5|8597.2|8572.2|17
1735296000000|2024-12-27 10:40:00|8597.1|8572.1|8597.2|8572.2|8598.2|8573.2|8595.9|8570.9|73
1735296300000|2024-12-27 10:45:00|8597.3|8572.3|8596|8571|8598.1|8573.1|8595.6|8570.6|49
1735296600000|2024-12-27 10:50:00|8595.9|8570.9|8596.1|8571.1|8596.2|8571.2|8595.4|8570.4|37
1735296900000|2024-12-27 10:55:00|8596|8571|8595|8570|8596.2|8571.2|8595|8570|46
1735297200000|2024-12-27 11:00:00|8594.9|8569.9|8594.1|8569.1|8594.9|8569.9|8594.1|8569.1|19
1735297500000|2024-12-27 11:05:00|8594.2|8569.2|8594.3|8569.3|8594.3|8574.3|8589.1|8569.1|13
1735297800000|2024-12-27 11:10:00|8594.2|8569.2|8594.9|8569.9|8595.1|8574.4|8589.3|8569.1|39
1735298100000|2024-12-27 11:15:00|8594.8|8569.8|8589.5|8574.5|8594.8|8574.9|8589.1|8569.2|65
1735298400000|2024-12-27 11:20:00|8589.7|8574.7|8589.1|8574.1|8595.3|8575.4|8589.1|8569.2|41
1735298700000|2024-12-27 11:25:00|8589.3|8574.3|8592.9|8567.9|8593.5|8574.8|8588.1|8567.9|39
1735299000000|2024-12-27 11:30:00|8593|8568|8592.9|8567.9|8593.1|8568.1|8592.5|8567.5|39
1735299300000|2024-12-27 11:35:00|8592.7|8567.7|8592|8567|8592.7|8572.3|8587.1|8567|4
1735299600000|2024-12-27 11:40:00|8591.9|8566.9|8592.4|8567.4|8592.8|8567.8|8591.9|8566.9|17
1735299900000|2024-12-27 11:45:00|8592.5|8567.5|8591.9|8566.9|8592.5|8567.5|8591.9|8566.9|12
1735300200000|2024-12-27 11:50:00|8592.1|8567.1|8592.6|8567.6|8593.8|8568.8|8591.8|8566.8|27
1735300500000|2024-12-27 11:55:00|8592.4|8567.4|8590|8565|8592.4|8572.3|8586.7|8565|41
1735300800000|2024-12-27 12:00:00|8590.1|8565.1|8587.8|8562.8|8590.2|8565.2|8587.7|8562.7|29
1735301100000|2024-12-27 12:05:00|8582.7|8567.7|8588.5|8563.5|8588.5|8568.7|8582.7|8563.5|18
1735301400000|2024-12-27 12:10:00|8588.6|8563.6|8590.6|8565.6|8590.7|8570.3|8584.1|8563.5|28
1735301700000|2024-12-27 12:15:00|8590.5|8565.5|8584.5|8569.5|8590.5|8569.5|8584.3|8564.5|26
1735302000000|2024-12-27 12:20:00|8584.4|8569.4|8584.4|8569.4|8584.5|8569.5|8584.4|8569.4|11
1735302300000|2024-12-27 12:25:00|8584.3|8569.3|8588.7|8563.7|8589|8569.3|8583.7|8563.7|9
1735302600000|2024-12-27 12:30:00|8588.8|8563.8|8589.3|8564.3|8590.4|8565.4|8588.8|8563.8|40
1735302900000|2024-12-27 12:35:00|8589.5|8564.5|8590.2|8565.2|8590.8|8565.8|8589.3|8564.3|50
1735303200000|2024-12-27 12:40:00|8590.1|8565.1|8590.3|8565.3|8590.8|8565.8|8589.9|8564.9|17
1735303500000|2024-12-27 12:45:00|8590.2|8565.2|8589.3|8564.3|8590.3|8565.3|8589.3|8564.3|11
1735303800000|2024-12-27 12:50:00|8589.2|8564.2|8590|8565|8590.1|8565.1|8589.1|8564.1|19
1735304100000|2024-12-27 12:55:00|8590.2|8565.2|8589.1|8564.1|8590.5|8565.5|8589.1|8564.1|42
1735304400000|2024-12-27 13:00:00|8589.2|8564.2|8588.9|8563.9|8589.7|8564.7|8588.9|8563.9|30
1735304700000|2024-12-27 13:05:00|8589.1|8564.1|8589.4|8564.4|8589.5|8564.5|8588.9|8563.9|10
1735305000000|2024-12-27 13:10:00|8589.5|8564.5|8589|8564|8589.8|8564.8|8588.7|8563.7|13
1735305300000|2024-12-27 13:15:00|8588.9|8563.9|8589.5|8564.5|8589.5|8564.5|8588.9|8563.9|9
1735305600000|2024-12-27 13:20:00|8589.2|8564.2|8588|8563|8589.2|8564.2|8588|8563|9
1735305900000|2024-12-27 13:25:00|8587.9|8562.9|8583.7|8558.7|8587.9|8562.9|8582.9|8557.9|23
1735306200000|2024-12-27 13:30:00|8582.9|8557.9|8582.3|8557.3|8583.2|8558.2|8582.1|8557.1|16
1735306500000|2024-12-27 13:35:00|8581.1|8556.1|8580.7|8555.7|8581.1|8556.1|8578.3|8553.3|28
1735306800000|2024-12-27 13:40:00|8580.6|8555.6|8584.5|8559.5|8584.6|8559.6|8580.5|8555.5|23
1735307100000|2024-12-27 13:45:00|8584.6|8559.6|8584.9|8559.9|8585.2|8565.1|8580.1|8559.6|21
1735307400000|2024-12-27 13:50:00|8584.7|8559.7|8582.4|8557.4|8584.7|8564.1|8579.1|8557.4|32
1735307700000|2024-12-27 13:55:00|8582.6|8557.6|8581.8|8556.8|8582.9|8557.9|8581.8|8556.8|24
1735308000000|2024-12-27 14:00:00|8581.5|8556.5|8583.1|8558.1|8583.1|8558.1|8581.1|8556.1|43
1735308300000|2024-12-27 14:05:00|8582.9|8557.9|8584.1|8559.1|8584.1|8563.7|8578.1|8557.9|18
1735308600000|2024-12-27 14:10:00|8584.2|8559.2|8580.2|8565.2|8585.2|8565.2|8579.3|8559|28
1735308900000|2024-12-27 14:15:00|8580.1|8565.1|8587.6|8562.6|8587.6|8565.7|8580.1|8560.5|33
1735309200000|2024-12-27 14:20:00|8587.5|8562.5|8587.3|8562.3|8587.7|8562.7|8587.3|8562.3|12
1735309500000|2024-12-27 14:25:00|8587.4|8562.4|8587.6|8562.6|8587.6|8562.6|8586.9|8561.9|7
1735309800000|2024-12-27 14:30:00|8587.7|8562.7|8587.9|8562.9|8588.2|8563.2|8587.7|8562.7|8
1735310100000|2024-12-27 14:35:00|8588|8563|8587.8|8562.8|8588.1|8563.1|8587.4|8562.4|9
1735310400000|2024-12-27 14:40:00|8587.4|8562.4|8587.2|8562.2|8587.5|8562.5|8587.1|8562.1|15
1735310700000|2024-12-27 14:45:00|8587.1|8562.1|8586.9|8561.9|8587.6|8562.6|8586.8|8561.8|44
1735311000000|2024-12-27 14:50:00|8587|8562|8587.1|8562.1|8587.6|8562.6|8587|8562|31
1735311300000|2024-12-27 14:55:00|8587.2|8562.2|8587.7|8562.7|8587.7|8562.7|8587|8562|19
1735311600000|2024-12-27 15:00:00|8587.5|8562.5|8587.5|8562.5|8587.7|8562.7|8587.5|8562.5|3
1735311900000|2024-12-27 15:05:00|8587.4|8562.4|8587.4|8562.4|8587.7|8562.7|8587.4|8562.4|5
1735312200000|2024-12-27 15:10:00|8587.5|8562.5|8587.7|8562.7|8587.9|8562.9|8587.4|8562.4|12
1735312500000|2024-12-27 15:15:00|8587.9|8562.9|8587.8|8562.8|8588.4|8563.4|8587.6|8562.6|11
1735312800000|2024-12-27 15:20:00|8587.7|8562.7|8587.5|8562.5|8587.7|8562.7|8587.3|8562.3|8
1735313100000|2024-12-27 15:25:00|8587.6|8562.6|8588.6|8563.6|8588.6|8563.6|8587.6|8562.6|18
1735313400000|2024-12-27 15:30:00|8588.7|8563.7|8588|8563|8589.2|8564.2|8587.9|8562.9|38
1735313700000|2024-12-27 15:35:00|8588.2|8563.2|8588|8563|8588.2|8563.2|8587.9|8562.9|11
1735314000000|2024-12-27 15:40:00|8587.7|8562.7|8588|8563|8588.1|8563.1|8587.5|8562.5|14
1735314300000|2024-12-27 15:45:00|8587.7|8562.7|8585.4|8560.4|8587.7|8562.7|8584.5|8559.5|38
1735314600000|2024-12-27 15:50:00|8585.5|8560.5|8586.8|8561.8|8587|8562|8585.5|8560.5|18
1735314900000|2024-12-27 15:55:00|8586.7|8561.7|8587.6|8562.6|8588.1|8563.1|8586.7|8561.7|54
1735315200000|2024-12-27 16:00:00|8587.4|8562.4|8586.7|8561.7|8587.6|8562.6|8586.4|8561.4|71
1735315500000|2024-12-27 16:05:00|8586.6|8561.6|8585.5|8560.5|8586.6|8561.6|8585.3|8560.3|27
1735315800000|2024-12-27 16:10:00|8585.4|8560.4|8585.1|8560.1|8586.7|8561.7|8584.4|8559.4|31
1735316100000|2024-12-27 16:15:00|8585.2|8560.2|8585.1|8560.1|8585.2|8560.2|8584.9|8559.9|7
1735316400000|2024-12-27 16:20:00|8585.2|8560.2|8585.5|8560.5|8586|8561|8585.2|8560.2|24
1735316700000|2024-12-27 16:25:00|8585.4|8560.4|8585.1|8560.1|8585.5|8560.5|8584.9|8559.9|26
1735317000000|2024-12-27 16:30:00|8585|8560|8585.1|8560.1|8585.1|8560.1|8584.8|8559.8|34
1735317300000|2024-12-27 16:35:00|8585|8560|8584.9|8559.9|8585.1|8560.1|8584.9|8559.9|47
1735317600000|2024-12-27 16:40:00|8585.1|8560.1|8584.7|8559.7|8585.1|8560.1|8584.7|8559.7|8
1735317900000|2024-12-27 16:45:00|8584.6|8559.6|8583.5|8558.5|8584.6|8559.6|8583.5|8558.5|5
1735318200000|2024-12-27 16:50:00|8583.7|8558.7|8584.8|8559.8|8585|8560|8583.7|8558.7|15
1735318500000|2024-12-27 16:55:00|8584.9|8559.9|8585.1|8560.1|8585.2|8560.2|8584.9|8559.9|22
1735318800000|2024-12-27 17:00:00|8584.9|8559.9|8585.4|8560.4|8585.7|8560.7|8584.9|8559.9|29
1735319100000|2024-12-27 17:05:00|8585.5|8560.5|8585.4|8560.4|8585.5|8560.5|8585.4|8560.4|24
1735319400000|2024-12-27 17:10:00|8585.5|8560.5|8584.5|8559.5|8585.5|8565|8580|8559.4|31
1735319700000|2024-12-27 17:15:00|8584.4|8559.4|8583.1|8558.1|8584.4|8559.4|8582.9|8557.9|20
1735320000000|2024-12-27 17:20:00|8583.2|8558.2|8583|8558|8583.3|8558.3|8583|8558|37
1735320300000|2024-12-27 17:25:00|8583.1|8558.1|8582.9|8557.9|8583.1|8558.1|8582.5|8557.5|41
1735320600000|2024-12-27 17:30:00|8582.8|8557.8|8582.2|8557.2|8583.1|8558.1|8581.6|8556.6|43
1735320900000|2024-12-27 17:35:00|8582.4|8557.4|8582.3|8557.3|8582.8|8557.8|8581.7|8556.7|23
1735321200000|2024-12-27 17:40:00|8582.2|8557.2|8582.3|8557.3|8582.4|8557.4|8582.2|8557.2|22
1735321500000|2024-12-27 17:45:00|8582.2|8557.2|8582.1|8557.1|8582.3|8557.3|8582.1|8557.1|12
1735321800000|2024-12-27 17:50:00|8582|8557|8581.4|8556.4|8582.3|8557.3|8581.3|8556.3|21
1735322400000|2024-12-27 18:00:00|8581.3|8556.3|8581.5|8556.5|8581.5|8556.5|8581.1|8556.1|8
1735322700000|2024-12-27 18:05:00|8581.6|8556.6|8581.3|8556.3|8581.8|8556.8|8581.1|8556.1|12
1735323000000|2024-12-27 18:10:00|8581.1|8556.1|8580.8|8555.8|8581.1|8556.1|8580.6|8555.6|17
1735323300000|2024-12-27 18:15:00|8580.7|8555.7|8581.5|8556.5|8581.8|8556.8|8580.7|8555.7|33
1735323900000|2024-12-27 18:25:00|8581.3|8556.3|8581.1|8556.1|8581.3|8556.3|8581.1|8556.1|16
1735324200000|2024-12-27 18:30:00|8581.3|8556.3|8581.1|8556.1|8581.3|8556.3|8581.1|8556.1|24
1735324500000|2024-12-27 18:35:00|8581.3|8556.3|8581.1|8556.1|8581.3|8556.3|8581.1|8556.1|2
1735325100000|2024-12-27 18:45:00|8581.2|8556.2|8581.2|8556.2|8581.2|8556.2|8581.2|8556.2|1
1735325400000|2024-12-27 18:50:00|8581.3|8556.3|8580.3|8555.3|8581.5|8556.5|8580.2|8555.2|20
1735325700000|2024-12-27 18:55:00|8579.9|8554.9|8580.3|8555.3|8580.3|8555.3|8579.9|8554.9|2
1735326000000|2024-12-27 19:00:00|8580.4|8555.4|8580.5|8555.5|8580.6|8555.6|8580.4|8555.4|7
1735326300000|2024-12-27 19:05:00|8580.6|8555.6|8580.4|8555.4|8580.6|8555.6|8580.4|8555.4|6
1735326600000|2024-12-27 19:10:00|8580.5|8555.5|8576.1|8551.1|8580.5|8555.5|8576.1|8551.1|24
1735326900000|2024-12-27 19:15:00|8576.2|8551.2|8575.8|8550.8|8576.3|8551.3|8575.8|8550.8|6
1735327200000|2024-12-27 19:20:00|8575.9|8550.9|8576.8|8551.8|8576.8|8551.8|8575.9|8550.9|6
1735327500000|2024-12-27 19:25:00|8577.4|8552.4|8578.9|8553.9|8578.9|8553.9|8577.4|8552.4|27
1735327800000|2024-12-27 19:30:00|8579.3|8554.3|8579.8|8554.8|8580|8555|8579.3|8554.3|15
1735328100000|2024-12-27 19:35:00|8579.6|8554.6|8579.7|8554.7|8579.7|8554.7|8579.6|8554.6|2
1735328400000|2024-12-27 19:40:00|8579.6|8554.6|8580.5|8555.5|8580.8|8555.8|8579.6|8554.6|34
1735329000000|2024-12-27 19:50:00|8580.4|8555.4|8580.5|8555.5|8580.5|8555.5|8580.3|8555.3|3
1735329300000|2024-12-27 19:55:00|8580.3|8555.3|8579.9|8554.9|8580.5|8555.5|8579.9|8554.9|7
1735329600000|2024-12-27 20:00:00|8580.1|8555.1|8580.4|8555.4|8580.4|8555.4|8580.1|8555.1|8
1735329900000|2024-12-27 20:05:00|8580.3|8555.3|8580.5|8555.5|8580.5|8555.5|8580.2|8555.2|7
1735330800000|2024-12-27 20:20:00|8580.8|8555.8|8581.3|8556.3|8581.4|8556.4|8580.8|8555.8|10
1735331100000|2024-12-27 20:25:00|8581.2|8556.2|8581.1|8556.1|8581.3|8556.3|8581.1|8556.1|6
1735331400000|2024-12-27 20:30:00|8581.2|8556.2|8581.4|8556.4|8581.4|8556.4|8581.1|8556.1|23
1735331700000|2024-12-27 20:35:00|8581.1|8556.1|8581.7|8556.7|8582.1|8557.1|8581.1|8556.1|14
1735332000000|2024-12-27 20:40:00|8582|8557|8582.1|8557.1|8582.1|8557.1|8582|8557|2
1735332600000|2024-12-27 20:50:00|8581.7|8556.7|8581.1|8556.1|8581.7|8556.7|8580.7|8555.7|18
1735332900000|2024-12-27 20:55:00|8581.5|8556.5|8580.9|8555.9|8582.1|8557.1|8580.9|8555.9|23
1735333200000|2024-12-27 21:00:00|8579.9|8554.9|8580.9|8555.9|8580.9|8555.9|8579.9|8554.9|11
1735333500000|2024-12-27 21:05:00|8580.7|8555.7|8581|8556|8581|8556|8580.5|8555.5|79
1735333800000|2024-12-27 21:10:00|8580.7|8555.7|8580.8|8555.8|8581|8556|8580.5|8555.5|87
1735334100000|2024-12-27 21:15:00|8580.9|8555.9|8580.9|8555.9|8580.9|8555.9|8580.9|8555.9|1
1735335000000|2024-12-27 21:30:00|8580.5|8555.5|8580.5|8555.5|8580.5|8555.5|8580.5|8555.5|1
1735335600000|2024-12-27 21:40:00|8579.7|8554.7|8579.7|8554.7|8579.8|8554.8|8579.7|8554.7|3
1735336500000|2024-12-27 21:55:00|8578.9|8553.9|8579.1|8554.1|8579.1|8554.1|8578.9|8553.9|2
1735524000000|2024-12-30 02:00:00|8585.8|8556.8|8585.8|8556.8|8585.8|8556.8|8585.8|8556.8|1
1735524600000|2024-12-30 02:10:00|8585.2|8556.2|8585.8|8556.8|8585.8|8556.8|8585|8556|4
1735525500000|2024-12-30 02:25:00|8585.2|8556.2|8585.8|8556.8|8585.8|8556.8|8585|8556|3
1735525800000|2024-12-30 02:30:00|8582|8553|8583|8554|8583|8555.2|8581.3|8552.7|9
1735526100000|2024-12-30 02:35:00|8581.3|8555.2|8583|8554|8583|8555.2|8581.3|8554|2
1735526400000|2024-12-30 02:40:00|8581.3|8555.2|8583|8554|8583|8555.2|8581.3|8554|4
1735526700000|2024-12-30 02:45:00|8583.6|8554.6|8583.2|8558.2|8584.6|8559.6|8578.5|8553.5|35
1735527000000|2024-12-30 02:50:00|8583.4|8558.4|8583.2|8558.2|8584.6|8559.6|8582.8|8557.8|29
1735527300000|2024-12-30 02:55:00|8582.8|8557.8|8582.8|8557.8|8582.8|8557.8|8582.8|8557.8|1
1735527600000|2024-12-30 03:00:00|8582.2|8557.2|8583.7|8558.7|8584.3|8559.3|8582.2|8557.2|12
1735527900000|2024-12-30 03:05:00|8582.8|8557.8|8584.6|8559.6|8584.6|8559.6|8580.7|8555.7|57
1735528200000|2024-12-30 03:10:00|8584.7|8559.7|8582.4|8557.4|8584.9|8559.9|8582.2|8557.2|9
1735528500000|2024-12-30 03:15:00|8584|8559|8583.3|8558.3|8584|8559|8582.1|8557.1|4
1735528800000|2024-12-30 03:20:00|8583.4|8558.4|8583.1|8558.1|8584|8559|8582.8|8557.8|32
1735529100000|2024-12-30 03:25:00|8583.5|8558.5|8591.3|8562.3|8595.8|8566.9|8583|8558|42
1735529400000|2024-12-30 03:30:00|8589.7|8564.7|8588.6|8563.6|8589.7|8564.7|8588|8563|48
1735529700000|2024-12-30 03:35:00|8588.5|8563.5|8588.6|8563.6|8589.4|8568.8|8583.8|8563|44
1735530000000|2024-12-30 03:40:00|8588.7|8563.7|8588.5|8563.5|8589.3|8568.3|8583.3|8563.2|22
1735530300000|2024-12-30 03:45:00|8588.6|8563.6|8586.3|8561.3|8588.6|8568.6|8581.9|8561.3|49
1735530600000|2024-12-30 03:50:00|8586.5|8561.5|8582.8|8567.8|8587.5|8568|8582.3|8561.3|29
1735530900000|2024-12-30 03:55:00|8582.6|8567.6|8588|8563|8588.3|8567.6|8581.9|8561.9|35
1735531200000|2024-12-30 04:00:00|8588.3|8563.3|8584.6|8569.6|8589.7|8569.8|8583.8|8563|30
1735531500000|2024-12-30 04:05:00|8589.7|8564.7|8590.2|8565.2|8590.3|8565.3|8589.6|8564.6|16
1735531800000|2024-12-30 04:10:00|8590.1|8565.1|8590.8|8565.8|8590.9|8565.9|8590.1|8565.1|31
1735532100000|2024-12-30 04:15:00|8590.9|8565.9|8593.2|8568.2|8593.6|8568.6|8590.8|8565.8|31
1735532400000|2024-12-30 04:20:00|8593.3|8568.3|8593.7|8568.7|8595.1|8570.1|8593.3|8568.3|36
1735532700000|2024-12-30 04:25:00|8593.9|8568.9|8594.7|8569.7|8595|8574.3|8589.3|8568.9|14
1735533000000|2024-12-30 04:30:00|8594.9|8569.9|8589|8574|8594.9|8574.4|8588.8|8569.1|35
1735533600000|2024-12-30 04:40:00|8588.9|8573.9|8591.9|8566.9|8593.5|8574|8586|8565.9|66
1735533900000|2024-12-30 04:45:00|8592|8567|8585.8|8570.8|8592|8571.9|8585.8|8566.4|29
1735534200000|2024-12-30 04:50:00|8590.6|8565.6|8589.5|8564.5|8590.7|8565.7|8589.5|8564.5|31
1735534500000|2024-12-30 04:55:00|8589.4|8564.4|8588|8563|8589.4|8564.4|8588|8563|19
1735534800000|2024-12-30 05:00:00|8583.3|8568.3|8589.7|8564.7|8589.8|8568.9|8583.3|8563.5|24
1735535100000|2024-12-30 05:05:00|8590|8565|8591.9|8566.9|8592|8567|8590|8565|45
1735535400000|2024-12-30 05:10:00|8592|8567|8590.6|8565.6|8592.1|8567.1|8589.8|8564.8|44
1735535700000|2024-12-30 05:15:00|8590.5|8565.5|8585|8570|8590.6|8570|8584.8|8565.1|21
1735536000000|2024-12-30 05:20:00|8585.1|8570.1|8590.5|8565.5|8590.6|8570.1|8584.6|8564.5|18
1735536300000|2024-12-30 05:25:00|8590.6|8565.6|8590.2|8565.2|8590.8|8570.4|8585.4|8565.1|21
1735536600000|2024-12-30 05:30:00|8590.1|8565.1|8590.9|8565.9|8591|8566|8588.2|8563.2|48
1735536900000|2024-12-30 05:35:00|8591|8566|8587|8562|8591|8570.8|8582.6|8562|41
1735537200000|2024-12-30 05:40:00|8586.8|8561.8|8590.3|8565.3|8590.3|8567.8|8582.3|8561.7|17
1735537500000|2024-12-30 05:45:00|8589.7|8564.7|8585.1|8570.1|8591.2|8571.3|8585.1|8564.6|46
1735537800000|2024-12-30 05:50:00|8590|8565|8590.5|8565.5|8590.6|8569.8|8584.7|8564.6|38
1735538100000|2024-12-30 05:55:00|8590.6|8565.6|8586.8|8571.8|8592|8571.8|8585.2|8565|53
1735538400000|2024-12-30 06:00:00|8586.4|8571.4|8590.5|8565.5|8591.4|8571.4|8585.2|8565.2|41
1735538700000|2024-12-30 06:05:00|8590.2|8565.2|8585.8|8570.8|8590.2|8571|8585.2|8565.2|23
1735539000000|2024-12-30 06:10:00|8585.6|8570.6|8586.5|8571.5|8586.6|8571.6|8585.4|8570.4|18
1735539300000|2024-12-30 06:15:00|8586.8|8571.8|8591.5|8566.5|8592|8571.8|8586.8|8566.5|9
1735539600000|2024-12-30 06:20:00|8586.3|8571.3|8585.3|8570.3|8590.6|8571.3|8585.2|8565.3|17
1735539900000|2024-12-30 06:25:00|8590.1|8565.1|8588.6|8563.6|8590.1|8569.1|8584.1|8562.4|35
1735540200000|2024-12-30 06:30:00|8588.7|8563.7|8589.4|8564.4|8589.7|8564.7|8588.7|8563.7|27
1735540500000|2024-12-30 06:35:00|8589.3|8564.3|8587.9|8562.9|8589.6|8569|8583.3|8562.3|27
1735540800000|2024-12-30 06:40:00|8588|8563|8585.2|8560.2|8588|8563|8584.1|8559.1|66
1735541100000|2024-12-30 06:45:00|8585.3|8560.3|8581.5|8566.5|8586.8|8566.5|8580.8|8560.2|25
1735541400000|2024-12-30 06:50:00|8581.6|8566.6|8582.2|8567.2|8582.8|8567.8|8581.6|8566.6|32
1735541700000|2024-12-30 06:55:00|8582.1|8567.1|8582.5|8567.5|8587.7|8567.7|8582.1|8562.4|39
1735542000000|2024-12-30 07:00:00|8582.4|8567.4|8582.5|8567.5|8582.7|8567.7|8582.4|8567.4|23
1735542300000|2024-12-30 07:05:00|8582.8|8567.8|8586.3|8561.3|8587.4|8567.8|8581.5|8560.7|70
1735542600000|2024-12-30 07:10:00|8581.2|8566.2|8581.3|8566.3|8581.6|8566.6|8581.2|8566.2|12
1735542900000|2024-12-30 07:15:00|8581|8566|8585.6|8560.6|8585.9|8566.1|8580.8|8560.5|42
1735543200000|2024-12-30 07:20:00|8580.4|8565.4|8581|8566|8585.9|8566.2|8580.3|8560.4|31
1735543500000|2024-12-30 07:25:00|8580.9|8565.9|8580.1|8565.1|8585.6|8565.9|8579.9|8560.2|20
1735543800000|2024-12-30 07:30:00|8579.8|8564.8|8585.9|8560.9|8586.1|8565.6|8579.8|8560.4|39
1735544100000|2024-12-30 07:35:00|8586|8561|8587.6|8562.6|8587.6|8567.1|8580.9|8560.6|34
1735544400000|2024-12-30 07:40:00|8587.7|8562.7|8589.8|8564.8|8590.2|8570.1|8582.9|8562.7|43
1735544700000|2024-12-30 07:45:00|8589.7|8564.7|8584.5|8569.5|8590|8570|8584.5|8564.7|20
1735545000000|2024-12-30 07:50:00|8584.6|8569.6|8586.1|8571.1|8591.5|8571.1|8584.5|8564.7|36
1735545300000|2024-12-30 07:55:00|8586.2|8571.2|8591.1|8566.1|8591.9|8572.2|8585.9|8566.1|68
1735545600000|2024-12-30 08:00:00|8591|8566|8592.5|8567.5|8592.8|8572.9|8586.7|8566|72
1735545900000|2024-12-30 08:05:00|8592.7|8567.7|8595.7|8570.7|8596.3|8574.5|8588.4|8567.7|89
1735546200000|2024-12-30 08:10:00|8596|8571|8595.1|8580.1|8600.4|8581.1|8593.6|8571|118
1735546500000|2024-12-30 08:15:00|8595|8580|8595.4|8580.4|8599.1|8580.5|8593.3|8573|67
1735546800000|2024-12-30 08:20:00|8595.6|8580.6|8592.6|8577.6|8598.3|8581.2|8592.6|8572.9|58
1735547100000|2024-12-30 08:25:00|8592.7|8577.7|8591.9|8576.9|8597.1|8577.9|8591.3|8571.9|59
1735547400000|2024-12-30 08:30:00|8592.4|8577.4|8593.3|8578.3|8593.3|8578.3|8592.3|8577.3|19
1735547700000|2024-12-30 08:35:00|8593.2|8578.2|8592|8577|8593.9|8578.9|8591.5|8576.5|90
1735548000000|2024-12-30 08:40:00|8591.9|8576.9|8597.3|8572.3|8597.8|8577.7|8591.9|8572.3|22
1735548300000|2024-12-30 08:45:00|8597.4|8572.4|8597.2|8572.2|8598.3|8573.3|8597|8572|35
1735548600000|2024-12-30 08:50:00|8597.1|8572.1|8592.3|8577.3|8597.2|8577.3|8592.3|8571.9|27
1735548900000|2024-12-30 08:55:00|8592.4|8577.4|8593.2|8578.2|8593.4|8578.4|8592.4|8577.4|29
1735549200000|2024-12-30 09:00:00|8593.3|8578.3|8593.8|8578.8|8593.9|8578.9|8593.3|8578.3|25
1735549500000|2024-12-30 09:05:00|8593.7|8578.7|8593.5|8578.5|8593.9|8578.9|8593.3|8578.3|10
1735549800000|2024-12-30 09:10:00|8593.7|8578.7|8594|8579|8594|8579|8593.7|8578.7|17
1735550100000|2024-12-30 09:15:00|8594.1|8579.1|8594.3|8579.3|8599.2|8579.8|8594.1|8574.2|19
1735550400000|2024-12-30 09:20:00|8593.9|8578.9|8592.7|8577.7|8598.7|8578.9|8592.7|8572.8|18
1735550700000|2024-12-30 09:25:00|8592.9|8577.9|8591.3|8576.3|8597.7|8577.9|8591.1|8571.3|53
1735551000000|2024-12-30 09:30:00|8591.2|8576.2|8591.3|8576.3|8591.4|8576.4|8591.1|8576.1|57
1735551300000|2024-12-30 09:35:00|8591.4|8576.4|8597.2|8572.2|8598.9|8578.3|8591.3|8572.2|53
1735551600000|2024-12-30 09:40:00|8596.9|8571.9|8591.3|8576.3|8596.9|8577.7|8591.1|8571.2|52
1735551900000|2024-12-30 09:45:00|8591.2|8576.2|8592.2|8577.2|8593|8578|8591.2|8576.2|58
1735552200000|2024-12-30 09:50:00|8592.3|8577.3|8591.7|8576.7|8592.3|8577.3|8591.3|8576.3|45
1735552500000|2024-12-30 09:55:00|8591.9|8576.9|8591.3|8576.3|8592.7|8577.7|8591.3|8576.3|58
1735552800000|2024-12-30 10:00:00|8591.4|8576.4|8595.4|8570.4|8595.7|8576.8|8590|8570.1|51
1735553100000|2024-12-30 10:05:00|8595.3|8570.3|8591.9|8576.9|8595.5|8576.9|8590.5|8570.2|43
1735553400000|2024-12-30 10:10:00|8592|8577|8592|8577|8592|8577|8591.9|8576.9|5
1735553700000|2024-12-30 10:15:00|8591.9|8576.9|8592.6|8577.6|8592.9|8577.9|8591.9|8576.9|47
1735554000000|2024-12-30 10:20:00|8592.5|8577.5|8591.5|8576.5|8596.7|8577.5|8591.5|8571.5|43
1735554300000|2024-12-30 10:25:00|8596.4|8571.4|8591|8576|8596.4|8576.2|8590.8|8571.1|21
1735554600000|2024-12-30 10:30:00|8595.9|8570.9|8590|8575|8595.9|8576|8589.9|8569.7|22
1735554900000|2024-12-30 10:35:00|8589.7|8574.7|8590.2|8575.2|8590.5|8575.5|8589.7|8574.7|8
1735555500000|2024-12-30 10:45:00|8595.3|8570.3|8593|8568|8595.3|8575|8588|8567.6|27
1735555800000|2024-12-30 10:50:00|8592.9|8567.9|8594|8569|8596|8571|8592.9|8567.9|30
1735556100000|2024-12-30 10:55:00|8593.9|8568.9|8591.8|8566.8|8593.9|8573|8588|8566.8|21
1735556400000|2024-12-30 11:00:00|8592|8567|8588.3|8573.3|8592|8573.3|8586.6|8567|16
1735556700000|2024-12-30 11:05:00|8588.4|8573.4|8591.2|8576.2|8591.4|8576.4|8588.2|8573.2|50
1735557000000|2024-12-30 11:10:00|8591.3|8576.3|8591.1|8576.1|8591.3|8576.3|8591.1|8576.1|13
1735557300000|2024-12-30 11:15:00|8590.9|8575.9|8589.4|8574.4|8591|8576|8589.3|8574.3|24
1735557600000|2024-12-30 11:20:00|8589.3|8574.3|8589.3|8574.3|8589.5|8574.5|8588.8|8573.8|25
1735557900000|2024-12-30 11:25:00|8594.4|8569.4|8589.7|8574.7|8594.4|8574.9|8589.5|8569.4|28
1735558200000|2024-12-30 11:30:00|8589.6|8574.6|8594.3|8569.3|8594.3|8574.6|8588.4|8568.2|22
1735558500000|2024-12-30 11:35:00|8594.2|8569.2|8588.7|8573.7|8594.2|8574|8588.7|8568.9|4
1735558800000|2024-12-30 11:40:00|8593.9|8568.9|8588.2|8573.2|8593.9|8573.2|8588|8568.2|20
1735559100000|2024-12-30 11:45:00|8588.1|8573.1|8587.7|8572.7|8588.2|8573.2|8587.7|8572.7|13
1735559400000|2024-12-30 11:50:00|8587.8|8572.8|8587.7|8572.7|8587.8|8572.8|8587.6|8572.6|6
1735560000000|2024-12-30 12:00:00|8587.6|8572.6|8587.5|8572.5|8587.6|8572.6|8587.3|8572.3|4
1735560300000|2024-12-30 12:05:00|8587.3|8572.3|8590.1|8565.1|8590.5|8572.3|8585|8565|28
1735560600000|2024-12-30 12:10:00|8590|8565|8588.2|8563.2|8590|8569.4|8583.4|8563.2|33
1735560900000|2024-12-30 12:15:00|8588.1|8563.1|8583.7|8568.7|8588.2|8568.7|8583.2|8563.1|9
1735561200000|2024-12-30 12:20:00|8584.1|8569.1|8586|8571|8590.6|8571|8584.1|8565.1|21
1735561500000|2024-12-30 12:25:00|8586.4|8571.4|8587.5|8572.5|8592.6|8572.8|8586.4|8567.4|20
1735561800000|2024-12-30 12:30:00|8587.3|8572.3|8586.1|8571.1|8591.4|8572.3|8585.8|8565.8|48
1735562100000|2024-12-30 12:35:00|8586.3|8571.3|8584.3|8569.3|8586.4|8571.4|8584.3|8569.3|18
1735562400000|2024-12-30 12:40:00|8584.6|8569.6|8584.9|8569.9|8585.6|8570.6|8584.4|8569.4|29
1735562700000|2024-12-30 12:45:00|8584.5|8569.5|8583.7|8568.7|8584.5|8569.5|8583.6|8568.6|35
1735563000000|2024-12-30 12:50:00|8583.6|8568.6|8583.1|8568.1|8583.7|8568.7|8583.1|8568.1|7
1735563300000|2024-12-30 12:55:00|8583.2|8568.2|8583.2|8568.2|8583.2|8568.2|8583.1|8568.1|11
1735563600000|2024-12-30 13:00:00|8583.3|8568.3|8583.2|8568.2|8583.7|8568.7|8583|8568|30
1735563900000|2024-12-30 13:05:00|8583.1|8568.1|8588.5|8563.5|8588.6|8568.6|8582.9|8563.5|23
1735564200000|2024-12-30 13:10:00|8588.6|8563.6|8583|8568|8588.6|8568.6|8583|8563.5|17
1735564500000|2024-12-30 13:15:00|8583.1|8568.1|8583.1|8568.1|8588.4|8568.4|8583.1|8563.3|10
1735564800000|2024-12-30 13:20:00|8583.3|8568.3|8583.2|8568.2|8588.4|8568.4|8583.2|8563.3|30
1735565100000|2024-12-30 13:25:00|8583.3|8568.3|8583.2|8568.2|8583.5|8568.5|8583.1|8568.1|42
1735565400000|2024-12-30 13:30:00|8583.1|8568.1|8588.1|8563.1|8588.3|8568.4|8583.1|8563.1|27
1735565700000|2024-12-30 13:35:00|8588.2|8563.2|8583.7|8568.7|8588.2|8568.7|8583.3|8563.1|15
1735566000000|2024-12-30 13:40:00|8583.6|8568.6|8583.7|8568.7|8583.7|8568.7|8583.6|8568.6|2
1735566300000|2024-12-30 13:45:00|8583.8|8568.8|8583.7|8568.7|8583.9|8568.9|8583.7|8568.7|6
1735566600000|2024-12-30 13:50:00|8583.8|8568.8|8583.8|8568.8|8584|8569|8583.7|8568.7|14
1735566900000|2024-12-30 13:55:00|8583.9|8568.9|8592.8|8567.8|8593.2|8569.5|8583.9|8564.5|65
1735567200000|2024-12-30 14:00:00|8592.7|8567.7|8592.1|8567.1|8592.8|8567.8|8592|8567|7
1735567500000|2024-12-30 14:05:00|8591.7|8566.7|8589.9|8564.9|8591.9|8566.9|8589.9|8564.9|31
1735567800000|2024-12-30 14:10:00|8590|8565|8589.4|8564.4|8590.1|8565.1|8589.4|8564.4|40
1735568100000|2024-12-30 14:15:00|8589.2|8564.2|8590.9|8565.9|8590.9|8565.9|8588.9|8563.9|66
1735568400000|2024-12-30 14:20:00|8590.7|8565.7|8590.1|8565.1|8590.9|8565.9|8590.1|8565.1|44
1735568700000|2024-12-30 14:25:00|8590|8565|8589.3|8564.3|8590.1|8565.1|8589.2|8564.2|31
1735569000000|2024-12-30 14:30:00|8589.5|8564.5|8590.1|8565.1|8590.3|8565.3|8589.3|8564.3|56
1735569300000|2024-12-30 14:35:00|8590.2|8565.2|8590.6|8565.6|8590.9|8565.9|8590.1|8565.1|58
1735569600000|2024-12-30 14:40:00|8590.7|8565.7|8592.7|8567.7|8594.3|8573.3|8588.3|8565.7|98
1735569900000|2024-12-30 14:45:00|8592.4|8567.4|8586.2|8571.2|8592.4|8571.7|8586|8566|52
1735570200000|2024-12-30 14:50:00|8586.4|8571.4|8586.6|8571.6|8592|8572|8586.3|8566.4|68
1735570500000|2024-12-30 14:55:00|8586.8|8571.8|8586.5|8571.5|8592|8572.2|8585.9|8566|55
1735570800000|2024-12-30 15:00:00|8586.3|8571.3|8586.5|8571.5|8591.8|8571.8|8586.2|8566.3|95
1735571100000|2024-12-30 15:05:00|8586.3|8571.3|8587.1|8572.1|8592.2|8572.6|8586.2|8567|88
1735571400000|2024-12-30 15:10:00|8587.2|8572.2|8591.6|8566.6|8592.1|8573|8586.8|8566.5|48
1735571700000|2024-12-30 15:15:00|8591.8|8566.8|8591.2|8566.2|8591.9|8566.9|8591|8566|26
1735572000000|2024-12-30 15:20:00|8591|8566|8586.2|8571.2|8591.2|8571.2|8586|8566|17
1735572300000|2024-12-30 15:25:00|8586|8571|8591.7|8566.7|8591.7|8572|8586|8566.7|24
1735572600000|2024-12-30 15:30:00|8591.8|8566.8|8586.8|8571.8|8591.9|8571.9|8586.3|8566.5|21
1735572900000|2024-12-30 15:35:00|8586.9|8571.9|8586.7|8571.7|8586.9|8571.9|8586.7|8571.7|2
1735573200000|2024-12-30 15:40:00|8587|8572|8591.1|8566.1|8591.1|8572|8586|8565.9|9
1735573500000|2024-12-30 15:45:00|8590.8|8565.8|8591.1|8566.1|8591.1|8566.1|8590.8|8565.8|2
1735573800000|2024-12-30 15:50:00|8585.9|8570.9|8586.1|8571.1|8586.1|8571.1|8585.9|8570.9|3
1735574100000|2024-12-30 15:55:00|8586|8571|8591|8566|8591.1|8571.1|8585.9|8566|24
1735574400000|2024-12-30 16:00:00|8585.9|8570.9|8591|8566|8591.1|8571.1|8585.9|8566|6
1735574700000|2024-12-30 16:05:00|8585.8|8570.8|8591.1|8566.1|8591.1|8571|8585.8|8566|18
1735575000000|2024-12-30 16:10:00|8585.8|8570.8|8591.1|8566.1|8591.1|8570.9|8585.8|8565.9|18
1735575300000|2024-12-30 16:15:00|8590.9|8565.9|8591.1|8566.1|8591.1|8570.9|8585.9|8565.9|12
1735575600000|2024-12-30 16:20:00|8590.9|8565.9|8591.6|8566.6|8591.6|8571.3|8586.3|8565.9|8
1735575900000|2024-12-30 16:25:00|8591.5|8566.5|8591.6|8566.6|8591.7|8566.7|8591.5|8566.5|15
1735576200000|2024-12-30 16:30:00|8591.5|8566.5|8591.6|8566.6|8591.6|8566.6|8591.5|8566.5|8
1735576500000|2024-12-30 16:35:00|8591.7|8566.7|8591.7|8566.7|8591.7|8566.7|8591.5|8566.5|15
1735576800000|2024-12-30 16:40:00|8591.5|8566.5|8591.7|8566.7|8591.7|8566.7|8591.5|8566.5|11
1735577400000|2024-12-30 16:50:00|8591.6|8566.6|8591.7|8566.7|8591.7|8566.7|8591.5|8566.5|4
1735577700000|2024-12-30 16:55:00|8591.8|8566.8|8591.7|8566.7|8591.8|8566.8|8591.6|8566.6|6
1735578000000|2024-12-30 17:00:00|8591.6|8566.6|8591.5|8566.5|8591.7|8566.7|8591.5|8566.5|3
1735578300000|2024-12-30 17:05:00|8591.6|8566.6|8591.5|8566.5|8591.7|8566.7|8591.5|8566.5|3
1735578600000|2024-12-30 17:10:00|8591.6|8566.6|8591.6|8566.6|8591.7|8566.7|8591.5|8566.5|4
1735578900000|2024-12-30 17:15:00|8591.7|8566.7|8591.7|8566.7|8591.7|8566.7|8591.7|8566.7|1
1735579200000|2024-12-30 17:20:00|8591.5|8566.5|8591.7|8566.7|8591.7|8566.7|8591.5|8566.5|3
1735579500000|2024-12-30 17:25:00|8591.9|8566.9|8592|8567|8592.1|8567.1|8591.9|8566.9|3
1735579800000|2024-12-30 17:30:00|8591.9|8566.9|8591.9|8566.9|8592.1|8567.1|8591.9|8566.9|4
1735580100000|2024-12-30 17:35:00|8592.1|8567.1|8591.9|8566.9|8592.1|8567.1|8591.9|8566.9|6
1735580700000|2024-12-30 17:45:00|8592|8567|8592.3|8567.3|8592.3|8567.3|8591.9|8566.9|31
1735581000000|2024-12-30 17:50:00|8592.4|8567.4|8592.5|8567.5|8592.7|8567.7|8592.2|8567.2|10
1735581600000|2024-12-30 18:00:00|8592.7|8567.7|8591.8|8566.8|8592.7|8567.7|8591.6|8566.6|21
1735581900000|2024-12-30 18:05:00|8591.6|8566.6|8591.7|8566.7|8591.8|8566.8|8591.6|8566.6|26
1735582200000|2024-12-30 18:10:00|8591.6|8566.6|8591.7|8566.7|8591.8|8566.8|8591.6|8566.6|30
1735582500000|2024-12-30 18:15:00|8591.6|8566.6|8591.5|8566.5|8591.6|8566.6|8591.4|8566.4|9
1735582800000|2024-12-30 18:20:00|8591.6|8566.6|8591.4|8566.4|8591.6|8566.6|8591.4|8566.4|15
1735583100000|2024-12-30 18:25:00|8591.5|8566.5|8591.5|8566.5|8591.5|8566.5|8591.3|8566.3|10
1735583400000|2024-12-30 18:30:00|8591.4|8566.4|8591.5|8566.5|8591.6|8566.6|8591.3|8566.3|26
1735583700000|2024-12-30 18:35:00|8591.3|8566.3|8591.3|8566.3|8591.5|8566.5|8591.2|8566.2|9
1735584000000|2024-12-30 18:40:00|8591.5|8566.5|8591.5|8566.5|8591.5|8566.5|8591.3|8566.3|10
1735584300000|2024-12-30 18:45:00|8591.3|8566.3|8591.7|8566.7|8592.1|8567.1|8591.3|8566.3|16
1735584600000|2024-12-30 18:50:00|8591.5|8566.5|8592.1|8567.1|8592.1|8567.1|8591.5|8566.5|9
1735584900000|2024-12-30 18:55:00|8591.9|8566.9|8592.1|8567.1|8592.1|8567.1|8591.9|8566.9|2
1735585200000|2024-12-30 19:00:00|8591.9|8566.9|8592.1|8567.1|8592.1|8567.1|8591.9|8566.9|2
1735585500000|2024-12-30 19:05:00|8591.9|8566.9|8592.1|8567.1|8592.1|8567.1|8591.9|8566.9|2
1735585800000|2024-12-30 19:10:00|8591.9|8566.9|8592.1|8567.1|8592.1|8567.1|8591.9|8566.9|14
1735586100000|2024-12-30 19:15:00|8591.9|8566.9|8592.1|8567.1|8592.1|8567.1|8591.9|8566.9|10
1735586700000|2024-12-30 19:25:00|8591.9|8566.9|8591.7|8566.7|8592.1|8567.1|8591.7|8566.7|4
1735587000000|2024-12-30 19:30:00|8591.8|8566.8|8591.7|8566.7|8591.8|8566.8|8591.5|8566.5|4
1735587300000|2024-12-30 19:35:00|8591.5|8566.5|8591.3|8566.3|8591.7|8566.7|8591.1|8566.1|18
1735587600000|2024-12-30 19:40:00|8591.1|8566.1|8591.3|8566.3|8591.3|8566.3|8591.1|8566.1|4
1735589100000|2024-12-30 20:05:00|8591.5|8566.5|8591.5|8566.5|8591.5|8566.5|8591.3|8566.3|7
1735589400000|2024-12-30 20:10:00|8591.2|8566.2|8591.5|8566.5|8591.5|8566.5|8590.9|8565.9|35
1735589700000|2024-12-30 20:15:00|8591.1|8566.1|8591.2|8566.2|8591.5|8566.5|8590.9|8565.9|27
1735590000000|2024-12-30 20:20:00|8591.3|8566.3|8591.3|8566.3|8591.7|8566.7|8591.1|8566.1|7
1735590600000|2024-12-30 20:30:00|8591.1|8566.1|8591.5|8566.5|8591.5|8566.5|8591.1|8566.1|8
1735590900000|2024-12-30 20:35:00|8591.7|8566.7|8591.5|8566.5|8591.7|8566.7|8591.3|8566.3|4
1735592100000|2024-12-30 20:55:00|8591.3|8566.3|8591.3|8566.3|8591.3|8566.3|8591.3|8566.3|1
1735592400000|2024-12-30 21:00:00|8591.5|8566.5|8592.3|8567.3|8592.4|8567.4|8591.5|8566.5|14
1735592700000|2024-12-30 21:05:00|8592.5|8567.5|8592.7|8567.7|8592.7|8567.7|8592.5|8567.5|2
1735595400000|2024-12-30 21:50:00|8592.5|8567.5|8592.5|8567.5|8592.5|8567.5|8592.5|8567.5|1
1735610400000|2024-12-31 02:00:00|8597.1|8571.9|8597.1|8571.9|8597.1|8571.9|8597.1|8571.9|1
1735612200000|2024-12-31 02:30:00|8596|8571|8596.5|8571.5|8596.6|8571.6|8596|8571|5
1735612500000|2024-12-31 02:35:00|8596.7|8571.7|8596.7|8571.7|8596.7|8571.7|8596.7|8571.7|1
1735612800000|2024-12-31 02:40:00|8595.8|8570.8|8595.8|8570.8|8596.5|8571.5|8595.3|8570.3|8
1735613100000|2024-12-31 02:45:00|8596|8571|8595.8|8570.8|8597.1|8572.1|8595.5|8570.5|26
1735614000000|2024-12-31 03:00:00|8596|8571|8595.6|8570.6|8596.5|8571.5|8595.4|8570.4|12
1735614300000|2024-12-31 03:05:00|8596.1|8571.1|8596|8571|8596.8|8571.8|8595.4|8570.4|34
1735614600000|2024-12-31 03:10:00|8596.2|8571.2|8596.7|8571.7|8596.8|8571.8|8595.6|8570.6|40
1735614900000|2024-12-31 03:15:00|8596.8|8571.8|8596.7|8571.7|8596.8|8571.8|8596.6|8571.6|15
1735615200000|2024-12-31 03:20:00|8596.8|8571.8|8597|8572|8597.1|8572.1|8596.8|8571.8|5
1735615500000|2024-12-31 03:25:00|8597.5|8572.5|8598.5|8573.5|8598.5|8573.5|8597.2|8572.2|41
1735615800000|2024-12-31 03:30:00|8598.2|8573.2|8598.7|8573.7|8601.4|8576.4|8598.1|8573.1|87
1735616100000|2024-12-31 03:35:00|8598.6|8573.6|8593.8|8578.8|8599|8579.3|8593.3|8573.3|50
1735616400000|2024-12-31 03:40:00|8598.9|8573.9|8599.6|8574.6|8600.1|8579.9|8594.4|8573.9|72
1735616700000|2024-12-31 03:45:00|8599.3|8574.3|8599.6|8574.6|8599.9|8579.4|8593.8|8574.2|35
1735617000000|2024-12-31 03:50:00|8599.5|8574.5|8599.8|8574.8|8599.9|8574.9|8599.5|8574.5|21
1735617300000|2024-12-31 03:55:00|8599.7|8574.7|8598.7|8573.7|8599.8|8574.8|8597.4|8572.4|86
1735617600000|2024-12-31 04:00:00|8598.4|8573.4|8601.4|8576.4|8601.5|8576.5|8597.9|8572.9|120
1735617900000|2024-12-31 04:05:00|8601.3|8576.3|8600|8575|8601.5|8576.5|8599.1|8574.1|72
1735618200000|2024-12-31 04:10:00|8599.8|8574.8|8600.9|8575.9|8601.2|8576.2|8599.8|8574.8|42
1735618500000|2024-12-31 04:15:00|8601|8576|8600.4|8575.4|8601|8580.4|8595.2|8575.4|9
1735618800000|2024-12-31 04:20:00|8600.5|8575.5|8600.4|8575.4|8600.6|8580.4|8594.8|8574.9|54
1735619100000|2024-12-31 04:25:00|8600.5|8575.5|8601|8576|8601|8581.4|8595.8|8575.3|35
1735619400000|2024-12-31 04:30:00|8600.9|8575.9|8597|8582|8601.3|8582|8596.1|8575.9|18
1735619700000|2024-12-31 04:35:00|8596.8|8581.8|8600.3|8575.3|8601.6|8582|8596.2|8575.3|47
1735620000000|2024-12-31 04:40:00|8600.4|8575.4|8600.6|8575.6|8601.1|8576.1|8600.3|8575.3|43
1735620300000|2024-12-31 04:45:00|8600.5|8575.5|8600.8|8575.8|8601.5|8576.5|8600.5|8575.5|53
1735620600000|2024-12-31 04:50:00|8600.9|8575.9|8601.6|8576.6|8601.9|8576.9|8600.6|8575.6|51
1735620900000|2024-12-31 04:55:00|8601.5|8576.5|8601.5|8576.5|8601.8|8576.8|8601.3|8576.3|39
1735621200000|2024-12-31 05:00:00|8601.6|8576.6|8602.3|8577.3|8603.8|8578.8|8601.4|8576.4|81
1735621500000|2024-12-31 05:05:00|8602.1|8577.1|8601.4|8576.4|8603.2|8578.2|8600.9|8575.9|94
1735621800000|2024-12-31 05:10:00|8601.3|8576.3|8601.5|8576.5|8601.9|8576.9|8601.3|8576.3|25
1735622100000|2024-12-31 05:15:00|8601.3|8576.3|8601.3|8576.3|8601.8|8576.8|8601.1|8576.1|31
1735622400000|2024-12-31 05:20:00|8601.4|8576.4|8601.3|8576.3|8601.4|8576.4|8601.3|8576.3|4
1735622700000|2024-12-31 05:25:00|8601.4|8576.4|8601.6|8576.6|8601.9|8576.9|8601.4|8576.4|13
1735623000000|2024-12-31 05:30:00|8601.7|8576.7|8601.3|8576.3|8601.9|8576.9|8601.3|8576.3|33
1735623300000|2024-12-31 05:35:00|8601.4|8576.4|8601.3|8576.3|8601.7|8576.7|8601|8576|49
1735623900000|2024-12-31 05:45:00|8596.3|8581.3|8602.2|8577.2|8602.4|8582.6|8596.2|8576.9|68
1735624200000|2024-12-31 05:50:00|8602.4|8577.4|8602.6|8577.6|8603.2|8583|8597.3|8577.2|57
1735624500000|2024-12-31 05:55:00|8602.7|8577.7|8602.5|8577.5|8602.8|8582.8|8597.8|8577.5|9
1735624800000|2024-12-31 06:00:00|8597.8|8582.8|8603.5|8578.5|8603.5|8583.4|8597.8|8577.9|24
1735625100000|2024-12-31 06:05:00|8603.8|8578.8|8602.3|8577.3|8604.2|8583.8|8597.3|8577.3|44
1735625400000|2024-12-31 06:10:00|8602.5|8577.5|8598|8583|8603.1|8583.1|8598|8577.5|27
1735625700000|2024-12-31 06:15:00|8597.9|8582.9|8601.9|8576.9|8602.6|8582.9|8596.6|8576.7|23
1735626000000|2024-12-31 06:20:00|8596.8|8581.8|8601.1|8576.1|8601.5|8581.8|8595.2|8574.8|80
1735626300000|2024-12-31 06:25:00|8601.3|8576.3|8601.6|8576.6|8601.9|8581.8|8596.7|8576.3|13
1735626600000|2024-12-31 06:30:00|8596.5|8581.5|8601.6|8576.6|8601.6|8581.8|8596.3|8576.4|36
1735626900000|2024-12-31 06:35:00|8601.7|8576.7|8596.6|8581.6|8601.7|8581.8|8595.7|8576.3|38
1735627200000|2024-12-31 06:40:00|8596.5|8581.5|8598.1|8583.1|8603.3|8583.3|8596.5|8577.5|43
1735627500000|2024-12-31 06:45:00|8598.5|8583.5|8598.1|8583.1|8603.5|8583.6|8597.9|8577.7|53
1735627800000|2024-12-31 06:50:00|8598.2|8583.2|8598.8|8583.8|8604.1|8584.3|8598.1|8578.8|46
1735628100000|2024-12-31 06:55:00|8598.7|8583.7|8603.3|8578.3|8603.3|8583.9|8598|8577.9|31
1735628400000|2024-12-31 07:00:00|8603.1|8578.1|8603.5|8578.5|8603.7|8578.7|8603.1|8578.1|22
1735628700000|2024-12-31 07:05:00|8603.8|8578.8|8603.3|8578.3|8603.8|8583.9|8598.2|8578.1|47
1735629000000|2024-12-31 07:10:00|8603.4|8578.4|8598.8|8583.8|8603.5|8584|8598.6|8578.3|10
1735629300000|2024-12-31 07:15:00|8598.5|8583.5|8598.8|8583.8|8599|8584|8598.5|8583.5|10
1735629600000|2024-12-31 07:20:00|8603.7|8578.7|8598.8|8583.8|8603.8|8583.8|8598.8|8578.7|4
1735629900000|2024-12-31 07:25:00|8599|8584|8606.2|8581.2|8606.2|8586.2|8598.8|8580.9|32
1735630200000|2024-12-31 07:30:00|8601.3|8586.3|8599.4|8584.4|8607.8|8587.3|8599.3|8579.5|131
1735630500000|2024-12-31 07:35:00|8599.3|8584.3|8599|8584|8604.9|8584.6|8598.7|8578.8|59
1735630800000|2024-12-31 07:40:00|8598.8|8583.8|8599.4|8584.4|8604.1|8584.4|8598.8|8578.9|27
1735631100000|2024-12-31 07:45:00|8599.3|8584.3|8606|8581|8606.2|8585.3|8599.3|8579.8|53
1735631400000|2024-12-31 07:50:00|8606.1|8581.1|8605.5|8580.5|8606.1|8585.9|8600.3|8580.5|25
1735631700000|2024-12-31 07:55:00|8605.8|8580.8|8604.5|8579.5|8605.8|8585.4|8599.6|8579.5|21
1735632000000|2024-12-31 08:00:00|8604.3|8579.3|8603.1|8578.1|8604.4|8584.3|8597.4|8577.5|55
1735632300000|2024-12-31 08:05:00|8603|8578|8598.3|8583.3|8603.4|8583.4|8598|8578|43
1735632600000|2024-12-31 08:10:00|8598.5|8583.5|8601.9|8576.9|8603.2|8584|8598.1|8576.3|63
1735632900000|2024-12-31 08:15:00|8602|8577|8602|8577|8602.4|8577.4|8601.9|8576.9|35
1735633200000|2024-12-31 08:20:00|8602.1|8577.1|8601.4|8576.4|8602.1|8577.1|8599.6|8574.6|87
1735633500000|2024-12-31 08:25:00|8601.3|8576.3|8601.4|8576.4|8601.4|8576.4|8600.9|8575.9|57
1735633800000|2024-12-31 08:30:00|8601.3|8576.3|8601.4|8576.4|8601.5|8576.5|8601|8576|76
1735634100000|2024-12-31 08:35:00|8601.3|8576.3|8599.9|8574.9|8601.5|8581.4|8595|8574.9|63
1735634400000|2024-12-31 08:40:00|8600|8575|8604|8579|8605.2|8582.7|8595|8575|70
1735634700000|2024-12-31 08:45:00|8604.2|8579.2|8601.7|8576.7|8604.4|8579.4|8601.7|8576.7|100
1735635000000|2024-12-31 08:50:00|8601.8|8576.8|8602.1|8577.1|8602.3|8577.3|8600.9|8575.9|27
1735635300000|2024-12-31 08:55:00|8602|8577|8601.6|8576.6|8602|8581|8595.7|8575.5|21
1735635600000|2024-12-31 09:00:00|8601.4|8576.4|8601.6|8576.6|8602.2|8577.2|8601.2|8576.2|71
1735635900000|2024-12-31 09:05:00|8601.5|8576.5|8601.3|8576.3|8601.9|8581.5|8596.2|8576.1|19
1735636200000|2024-12-31 09:10:00|8601.4|8576.4|8601.3|8576.3|8601.4|8576.4|8601.1|8576.1|7
1735636500000|2024-12-31 09:15:00|8601.4|8576.4|8601.5|8576.5|8602|8577|8601.3|8576.3|59
1735636800000|2024-12-31 09:20:00|8601.4|8576.4|8603.1|8578.1|8603.3|8578.3|8601.4|8576.4|52
1735637100000|2024-12-31 09:25:00|8603.7|8578.7|8602.3|8577.3|8603.7|8578.7|8602.3|8577.3|19
1735637400000|2024-12-31 09:30:00|8602.2|8577.2|8600.7|8575.7|8603.3|8578.3|8600.4|8575.4|50
1735637700000|2024-12-31 09:35:00|8600.6|8575.6|8601|8576|8601|8576|8599.7|8574.7|32
1735638000000|2024-12-31 09:40:00|8600.7|8575.7|8600.5|8575.5|8600.8|8575.8|8600.1|8575.1|77
1735638300000|2024-12-31 09:45:00|8600.3|8575.3|8600.5|8575.5|8601.3|8576.3|8600|8575|53
1735638600000|2024-12-31 09:50:00|8600.4|8575.4|8600.6|8575.6|8600.9|8575.9|8600.2|8575.2|60
1735638900000|2024-12-31 09:55:00|8600.7|8575.7|8601|8576|8601.6|8576.6|8600.7|8575.7|32
1735639200000|2024-12-31 10:00:00|8600.9|8575.9|8609.4|8584.4|8611.3|8586.3|8596.2|8575.9|189
1735639500000|2024-12-31 10:05:00|8609.8|8584.8|8607.2|8582.2|8610.3|8585.3|8606|8581|89
1735639800000|2024-12-31 10:10:00|8606.9|8581.9|8606.2|8581.2|8606.9|8581.9|8605.8|8580.8|60
1735640100000|2024-12-31 10:15:00|8606.3|8581.3|8602.2|8587.2|8607.2|8587.2|8601.5|8581.3|68
1735640400000|2024-12-31 10:20:00|8602.3|8587.3|8608.3|8583.3|8608.5|8588.1|8602.2|8583|65
1735640700000|2024-12-31 10:25:00|8603.6|8588.6|8608|8583|8610.3|8590.2|8603.6|8582.5|79
1735641000000|2024-12-31 10:30:00|8607.7|8582.7|8607.1|8582.1|8607.7|8582.7|8607.1|8582.1|12
1735641300000|2024-12-31 10:35:00|8607|8582|8606.2|8581.2|8607.1|8586.8|8601.8|8581.2|9
1735641600000|2024-12-31 10:40:00|8606.1|8581.1|8605.2|8580.2|8606.1|8581.1|8605.2|8580.2|12
1735641900000|2024-12-31 10:45:00|8605.3|8580.3|8605.9|8580.9|8606.1|8586.1|8600.8|8580.2|28
1735642200000|2024-12-31 10:50:00|8605.6|8580.6|8601|8586|8605.7|8586|8600.2|8580|32
1735642500000|2024-12-31 10:55:00|8605.7|8580.7|8600.3|8585.3|8605.9|8585.3|8600.2|8580.5|17
1735642800000|2024-12-31 11:00:00|8600.2|8585.2|8600.2|8585.2|8600.3|8585.3|8600.1|8585.1|7
1735643100000|2024-12-31 11:05:00|8600|8585|8603.9|8578.9|8603.9|8585|8599.2|8578.5|32
1735643400000|2024-12-31 11:10:00|8603.7|8578.7|8600.4|8585.4|8605.1|8585.4|8599.3|8578.7|61
1735643700000|2024-12-31 11:15:00|8600.5|8585.5|8604.2|8579.2|8605|8585.5|8599.1|8579.2|42
1735644000000|2024-12-31 11:20:00|8604.3|8579.3|8604.1|8579.1|8604.9|8585.1|8599.7|8579|27
1735644300000|2024-12-31 11:25:00|8603.5|8578.5|8603.1|8578.1|8603.5|8583.3|8598.1|8577.8|13
1735644600000|2024-12-31 11:30:00|8602.9|8577.9|8602.5|8577.5|8602.9|8577.9|8602.5|8577.5|5
1735645800000|2024-12-31 11:50:00|8602.4|8577.4|8603|8578|8603.4|8578.4|8601.9|8576.9|25
1735646100000|2024-12-31 11:55:00|8602.9|8577.9|8602.7|8577.7|8603.1|8578.1|8602.7|8577.7|8
1735646400000|2024-12-31 12:00:00|8602.6|8577.6|8602.6|8577.6|8602.6|8577.6|8602.6|8577.6|1
1735646700000|2024-12-31 12:05:00|8602.5|8577.5|8602.6|8577.6|8603|8578|8602|8577|37
1735647000000|2024-12-31 12:10:00|8602.5|8577.5|8602.5|8577.5|8602.6|8577.6|8602.4|8577.4|11
1735647300000|2024-12-31 12:15:00|8602.6|8577.6|8602.4|8577.4|8602.6|8577.6|8602.2|8577.2|11
1735647600000|2024-12-31 12:20:00|8602.3|8577.3|8601.8|8576.8|8602.3|8577.3|8601.8|8576.8|4
1735647900000|2024-12-31 12:25:00|8601.7|8576.7|8601.1|8576.1|8601.7|8576.7|8599.7|8574.7|21
1735648200000|2024-12-31 12:30:00|8601.2|8576.2|8601.5|8576.5|8601.5|8576.5|8600.8|8575.8|13
1735648500000|2024-12-31 12:35:00|8601.8|8576.8|8603|8578|8603|8578|8601.8|8576.8|9
1735648800000|2024-12-31 12:40:00|8602.9|8577.9|8602.8|8577.8|8603|8578|8602.7|8577.7|14
1735649100000|2024-12-31 12:45:00|8602.9|8577.9|8603|8578|8603|8578|8602.8|8577.8|20
1735649400000|2024-12-31 12:50:00|8602.8|8577.8|8603|8578|8603|8578|8602.8|8577.8|11
1735650000000|2024-12-31 13:00:00|8602.7|8577.7|8602.7|8577.7|8603|8578|8602.5|8577.5|20
1735650300000|2024-12-31 13:05:00|8602.8|8577.8|8602.7|8577.7|8603.2|8578.2|8602.7|8577.7|35
1735650600000|2024-12-31 13:10:00|8602.8|8577.8|8603.1|8578.1|8603.1|8578.1|8602.7|8577.7|16
1735650900000|2024-12-31 13:15:00|8603.2|8578.2|8604|8579|8604.1|8579.1|8603.2|8578.2|32
1735651200000|2024-12-31 13:20:00|8603.9|8578.9|8603.7|8578.7|8604.2|8579.2|8603.7|8578.7|34
1735651500000|2024-12-31 13:25:00|8603.9|8578.9|8603.9|8578.9|8603.9|8578.9|8603.1|8578.1|28
1735651800000|2024-12-31 13:30:00|8604|8579|8602.6|8577.6|8604|8579|8602.5|8577.5|20
1735652100000|2024-12-31 13:35:00|8602.5|8577.5|8603.6|8578.6|8604|8579|8602.5|8577.5|30
1735652400000|2024-12-31 13:40:00|8603.5|8578.5|8603.7|8578.7|8603.7|8578.7|8603.5|8578.5|7
1735652700000|2024-12-31 13:45:00|8603.9|8578.9|8606|8581|8606|8581|8603.9|8578.9|10
1735653000000|2024-12-31 13:50:00|8605.9|8580.9|8604.4|8579.4|8605.9|8580.9|8604.4|8579.4|21
1735653300000|2024-12-31 13:55:00|8604.3|8579.3|8604.1|8579.1|8604.3|8579.3|8604.1|8579.1|5
1735653600000|2024-12-31 14:00:00|8603.8|8578.8|8602.7|8577.7|8603.8|8578.8|8602.6|8577.6|17
1735653900000|2024-12-31 14:05:00|8602.6|8577.6|8601.7|8576.7|8602.7|8577.7|8601.3|8576.3|43
1735654200000|2024-12-31 14:10:00|8601.8|8576.8|8599.3|8574.3|8602|8577|8599.3|8574.3|28
1735654500000|2024-12-31 14:15:00|8598.9|8573.9|8597.9|8572.9|8598.9|8573.9|8596.8|8571.8|74
1735654800000|2024-12-31 14:20:00|8597.8|8572.8|8599.2|8574.2|8599.2|8574.2|8597.8|8572.8|34
1735655100000|2024-12-31 14:25:00|8599|8574|8601|8576|8601|8576|8599|8574|28
1735655400000|2024-12-31 14:30:00|8600.9|8575.9|8600|8575|8600.9|8575.9|8600|8575|30
1735655700000|2024-12-31 14:35:00|8600.1|8575.1|8600.6|8575.6|8600.6|8575.6|8599.9|8574.9|50
1735656000000|2024-12-31 14:40:00|8600.7|8575.7|8600.3|8575.3|8600.7|8575.7|8599.8|8574.8|47
1735656300000|2024-12-31 14:45:00|8600.2|8575.2|8600|8575|8600.3|8575.3|8599.5|8574.5|43
1735656600000|2024-12-31 14:50:00|8599.9|8574.9|8600.1|8575.1|8600.2|8575.2|8599.9|8574.9|12
1735656900000|2024-12-31 14:55:00|8600|8575|8600.1|8575.1|8600.1|8575.1|8600|8575|8
1735657200000|2024-12-31 15:00:00|8600|8575|8600|8575|8600.7|8575.7|8600|8575|42
1735657500000|2024-12-31 15:05:00|8600.1|8575.1|8599.3|8574.3|8600.1|8575.1|8599.3|8574.3|6
1735657800000|2024-12-31 15:10:00|8599.1|8574.1|8598.8|8573.8|8599.3|8574.3|8598.6|8573.6|17
1735658100000|2024-12-31 15:15:00|8598.5|8573.5|8596.4|8571.4|8598.6|8573.6|8596.3|8571.3|22
1735658400000|2024-12-31 15:20:00|8595.9|8570.9|8597.5|8572.5|8597.7|8572.7|8595.9|8570.9|27
1735658700000|2024-12-31 15:25:00|8597.8|8572.8|8598.8|8573.8|8599.2|8574.2|8597.8|8572.8|57
1735659000000|2024-12-31 15:30:00|8598.9|8573.9|8598.8|8573.8|8599.6|8574.6|8598.8|8573.8|36
1735659300000|2024-12-31 15:35:00|8598.6|8573.6|8599.2|8574.2|8599.3|8574.3|8598.6|8573.6|14
1735659600000|2024-12-31 15:40:00|8599.1|8574.1|8599.3|8574.3|8599.3|8574.3|8598.8|8573.8|28
1735659900000|2024-12-31 15:45:00|8599.2|8574.2|8599.3|8574.3|8599.5|8574.5|8599.2|8574.2|8
1735660200000|2024-12-31 15:50:00|8599.4|8574.4|8599.3|8574.3|8599.5|8574.5|8599.3|8574.3|31
1735660500000|2024-12-31 15:55:00|8599.4|8574.4|8600|8575|8600.2|8575.2|8599.3|8574.3|52
1735660800000|2024-12-31 16:00:00|8600.1|8575.1|8600.5|8575.5|8600.6|8575.6|8599.8|8574.8|47
1735661100000|2024-12-31 16:05:00|8600.6|8575.6|8601.3|8576.3|8601.9|8576.9|8600.6|8575.6|21
1735661400000|2024-12-31 16:10:00|8601|8576|8601|8576|8601.2|8576.2|8600.9|8575.9|6
1735661700000|2024-12-31 16:15:00|8601.1|8576.1|8600.8|8575.8|8601.1|8576.1|8600.8|8575.8|3
1735662000000|2024-12-31 16:20:00|8600.9|8575.9|8601|8576|8601.1|8576.1|8600.9|8575.9|16
1735662300000|2024-12-31 16:25:00|8601.1|8576.1|8601|8576|8601.2|8576.2|8601|8576|7
1735662600000|2024-12-31 16:30:00|8601.2|8576.2|8600.6|8575.6|8601.2|8576.2|8600.2|8575.2|42
1735662900000|2024-12-31 16:35:00|8600.8|8575.8|8600.9|8575.9|8601.1|8576.1|8600.4|8575.4|31
1735663200000|2024-12-31 16:40:00|8600.8|8575.8|8601.1|8576.1|8601.2|8576.2|8600.4|8575.4|23
1735663500000|2024-12-31 16:45:00|8601|8576|8601.1|8576.1|8601.2|8576.2|8601|8576|6
1735663800000|2024-12-31 16:50:00|8601|8576|8601|8576|8601.2|8576.2|8600.5|8575.5|11
1735664400000|2024-12-31 17:00:00|8601.2|8576.2|8601.2|8576.2|8601.4|8576.4|8601|8576|11
1735664700000|2024-12-31 17:05:00|8601.3|8576.3|8601|8576|8601.3|8576.3|8601|8576|9
1735665000000|2024-12-31 17:10:00|8601.1|8576.1|8598.9|8573.9|8601.1|8576.1|8598.6|8573.6|32
1735665300000|2024-12-31 17:15:00|8599.1|8574.1|8599.1|8574.1|8599.1|8574.1|8599.1|8574.1|1
1735665600000|2024-12-31 17:20:00|8599.2|8574.2|8598.8|8573.8|8599.5|8574.5|8598.8|8573.8|6
1735665900000|2024-12-31 17:25:00|8598.9|8573.9|8599.3|8574.3|8599.3|8574.3|8598.9|8573.9|3
1735666500000|2024-12-31 17:35:00|8599.6|8574.6|8600.3|8575.3|8600.3|8575.3|8599.6|8574.6|3
1735666800000|2024-12-31 17:40:00|8600.2|8575.2|8600.1|8575.1|8600.3|8575.3|8600.1|8575.1|4
1735667400000|2024-12-31 17:50:00|8600.3|8575.3|8600.1|8575.1|8600.4|8575.4|8600.1|8575.1|9
1735667700000|2024-12-31 17:55:00|8600.3|8575.3|8600.4|8575.4|8600.5|8575.5|8600.1|8575.1|21
1735668000000|2024-12-31 18:00:00|8600.6|8575.6|8600.7|8575.7|8600.9|8575.9|8600.4|8575.4|16
1735668300000|2024-12-31 18:05:00|8600.3|8575.3|8600.4|8575.4|8600.5|8575.5|8600.3|8575.3|6
1735668600000|2024-12-31 18:10:00|8600.5|8575.5|8600.3|8575.3|8600.5|8575.5|8600.3|8575.3|2
1735668900000|2024-12-31 18:15:00|8600.4|8575.4|8600.6|8575.6|8600.6|8575.6|8600.3|8575.3|5
1735669200000|2024-12-31 18:20:00|8600.4|8575.4|8600.4|8575.4|8600.6|8575.6|8600.3|8575.3|5
1735669500000|2024-12-31 18:25:00|8600.3|8575.3|8600.3|8575.3|8600.4|8575.4|8600.3|8575.3|3
1735670100000|2024-12-31 18:35:00|8600.4|8575.4|8599.6|8574.6|8600.4|8575.4|8599.6|8574.6|19
1735670400000|2024-12-31 18:40:00|8599.2|8574.2|8601.7|8576.7|8601.9|8576.9|8599.2|8574.2|41
1735670700000|2024-12-31 18:45:00|8602|8577|8602.7|8577.7|8602.7|8577.7|8601.9|8576.9|11
1735671000000|2024-12-31 18:50:00|8602.5|8577.5|8602.5|8577.5|8602.9|8577.9|8602.5|8577.5|12
1735671300000|2024-12-31 18:55:00|8602.6|8577.6|8602.6|8577.6|8602.6|8577.6|8602.5|8577.5|11
1735671600000|2024-12-31 19:00:00|8602.5|8577.5|8603|8578|8603|8578|8602.4|8577.4|17
1735671900000|2024-12-31 19:05:00|8602.8|8577.8|8602.8|8577.8|8603.3|8578.3|8602.6|8577.6|22
1735672200000|2024-12-31 19:10:00|8602.5|8577.5|8602.5|8577.5|8602.5|8577.5|8602.5|8577.5|1
1735672500000|2024-12-31 19:15:00|8602.3|8577.3|8602.5|8577.5|8602.5|8577.5|8601.5|8576.5|26
1735672800000|2024-12-31 19:20:00|8602.6|8577.6|8602.5|8577.5|8602.6|8577.6|8602.5|8577.5|8
1735673100000|2024-12-31 19:25:00|8602.7|8577.7|8604.1|8579.1|8604.1|8579.1|8602.6|8577.6|12
1735673400000|2024-12-31 19:30:00|8603.8|8578.8|8604.6|8579.6|8604.8|8579.8|8603.8|8578.8|9
1735673700000|2024-12-31 19:35:00|8604.5|8579.5|8604.5|8579.5|8604.5|8579.5|8604.5|8579.5|1
1735674000000|2024-12-31 19:40:00|8604.3|8579.3|8603.8|8578.8|8604.3|8579.3|8603.8|8578.8|6
1735674300000|2024-12-31 19:45:00|8603.9|8578.9|8603.3|8578.3|8603.9|8578.9|8603.3|8578.3|7
1735674600000|2024-12-31 19:50:00|8602.9|8577.9|8603.4|8578.4|8603.4|8578.4|8602.9|8577.9|15
1735674900000|2024-12-31 19:55:00|8603.3|8578.3|8603.3|8578.3|8603.4|8578.4|8603.3|8578.3|3
1735675200000|2024-12-31 20:00:00|8603.4|8578.4|8603.3|8578.3|8603.4|8578.4|8603.3|8578.3|2
1735676700000|2024-12-31 20:25:00|8602.9|8577.9|8603.3|8578.3|8603.3|8578.3|8602.9|8577.9|4
1735679700000|2024-12-31 21:15:00|8603.4|8578.4|8603.4|8578.4|8603.4|8578.4|8603.4|8578.4|1
1735680600000|2024-12-31 21:30:00|8597.9|8572.9|8598|8573|8598|8573|8597.9|8572.9|16
1735680900000|2024-12-31 21:35:00|8597.9|8572.9|8597.9|8572.9|8598|8573|8597.9|8572.9|3
1735764300000|2025-01-01 20:45:00|8598.4|8572.4|8598.4|8572.4|8598.4|8572.4|8598.4|8572.4|1
1735783200000|2025-01-02 02:00:00|8610.2|8585.2|8610.8|8585.8|8611|8586|8610|8585|23
1735783500000|2025-01-02 02:05:00|8610|8585|8611.6|8586.6|8611.6|8586.6|8610|8585|33
1735783800000|2025-01-02 02:10:00|8611.8|8586.8|8611.6|8586.6|8611.8|8586.8|8611.6|8586.6|2
1735784100000|2025-01-02 02:15:00|8611.5|8586.5|8611.6|8586.6|8611.6|8586.6|8611.5|8586.5|4
1735784400000|2025-01-02 02:20:00|8611.5|8586.5|8611.6|8586.6|8611.6|8586.6|8611.5|8586.5|2
1735785000000|2025-01-02 02:30:00|8611.3|8586.3|8610|8585|8611.4|8586.4|8609.4|8584.4|9
1735785300000|2025-01-02 02:35:00|8609.8|8584.8|8610.2|8585.2|8610.8|8585.8|8609.2|8584.2|19
1735785600000|2025-01-02 02:40:00|8610.5|8585.5|8611|8586|8611|8586|8610.1|8585.1|31
1735785900000|2025-01-02 02:45:00|8610.4|8585.4|8610.2|8585.2|8611|8586|8609.2|8584.2|19
1735786200000|2025-01-02 02:50:00|8610|8585|8610.7|8585.7|8611|8586|8610|8585|14
1735786500000|2025-01-02 02:55:00|8611|8586|8611.4|8586.4|8611.8|8586.8|8610.7|8585.7|16
1735786800000|2025-01-02 03:00:00|8611.5|8586.5|8611.6|8586.6|8611.9|8586.9|8611.3|8586.3|19
1735787100000|2025-01-02 03:05:00|8611.7|8586.7|8613.4|8588.4|8614.6|8589.6|8611.7|8586.7|48
1735787400000|2025-01-02 03:10:00|8613.7|8588.7|8615.2|8590.2|8615.8|8590.8|8613.5|8588.5|37
1735787700000|2025-01-02 03:15:00|8614.9|8589.9|8612.7|8587.7|8615.1|8590.1|8611.8|8586.8|38
1735788000000|2025-01-02 03:20:00|8612.8|8587.8|8613.8|8588.8|8614.3|8589.3|8612.6|8587.6|28
1735788300000|2025-01-02 03:25:00|8613.7|8588.7|8612.9|8587.9|8613.8|8588.8|8611.6|8586.6|43
1735788600000|2025-01-02 03:30:00|8612.8|8587.8|8614.1|8589.1|8614.4|8589.4|8612.8|8587.8|85
1735788900000|2025-01-02 03:35:00|8614|8589|8609.3|8594.3|8614.1|8594.8|8608.7|8588.9|56
1735789200000|2025-01-02 03:40:00|8609.4|8594.4|8610.6|8595.6|8615.4|8596|8609.2|8590.2|42
1735789500000|2025-01-02 03:45:00|8610.8|8595.8|8611.6|8596.6|8617.4|8596.9|8610.7|8591.1|53
1735789800000|2025-01-02 03:50:00|8611.4|8596.4|8611.3|8596.3|8616.6|8596.7|8610.6|8590.9|59
1735790100000|2025-01-02 03:55:00|8611.2|8596.2|8611.3|8596.3|8616.7|8596.7|8611.1|8591.4|69
1735790400000|2025-01-02 04:00:00|8611.1|8596.1|8611.7|8596.7|8617.3|8597.6|8611.1|8591.5|51
1735790700000|2025-01-02 04:05:00|8611.8|8596.8|8611.8|8596.8|8611.9|8596.9|8611.7|8596.7|32
1735791000000|2025-01-02 04:10:00|8611.7|8596.7|8612.2|8597.2|8612.4|8597.4|8611.6|8596.6|20
1735791300000|2025-01-02 04:15:00|8612.3|8597.3|8611.7|8596.7|8617.7|8597.6|8611.6|8591.9|65
1735791600000|2025-01-02 04:20:00|8612|8597|8612.3|8597.3|8612.4|8597.4|8612|8597|11
1735791900000|2025-01-02 04:25:00|8612.2|8597.2|8612.6|8597.6|8612.7|8597.7|8612.2|8597.2|17
1735792200000|2025-01-02 04:30:00|8612.3|8597.3|8612.6|8597.6|8612.8|8597.8|8612.3|8597.3|21
1735792500000|2025-01-02 04:35:00|8612.7|8597.7|8612.4|8597.4|8617.8|8598.3|8612.3|8592.3|46
1735792800000|2025-01-02 04:40:00|8612.5|8597.5|8613|8598|8613.1|8598.1|8612.5|8597.5|23
1735793100000|2025-01-02 04:45:00|8613.1|8598.1|8612.3|8597.3|8617|8598.3|8611.7|8591.9|35
1735793400000|2025-01-02 04:50:00|8612.2|8597.2|8616.7|8591.7|8617|8597.4|8611.8|8591.7|22
1735793700000|2025-01-02 04:55:00|8616.8|8591.8|8612.3|8597.3|8617.1|8597.3|8611.7|8591.8|15
1735794000000|2025-01-02 05:00:00|8612.4|8597.4|8612.5|8597.5|8612.6|8597.6|8612.3|8597.3|11
1735794300000|2025-01-02 05:05:00|8612.7|8597.7|8613.5|8598.5|8613.6|8598.6|8612.5|8597.5|44
1735794600000|2025-01-02 05:10:00|8613.4|8598.4|8613.4|8598.4|8613.7|8598.7|8613.1|8598.1|14
1735794900000|2025-01-02 05:15:00|8613.3|8598.3|8614.3|8599.3|8614.3|8599.3|8613.1|8598.1|16
1735795200000|2025-01-02 05:20:00|8614.4|8599.4|8619|8594|8619.5|8599.4|8614.3|8593.7|18
1735795500000|2025-01-02 05:25:00|8613.7|8598.7|8615.1|8600.1|8619.8|8600.3|8613.7|8594.6|52
1735795800000|2025-01-02 05:30:00|8614.8|8599.8|8619.7|8594.7|8619.8|8600.1|8614.7|8594.7|24
1735796100000|2025-01-02 05:35:00|8619.8|8594.8|8619.7|8594.7|8619.8|8594.8|8619.7|8594.7|4
1735796400000|2025-01-02 05:40:00|8614.7|8599.7|8614.8|8599.8|8614.8|8599.8|8614.7|8599.7|2
1735796700000|2025-01-02 05:45:00|8615.1|8600.1|8615.3|8600.3|8615.3|8600.3|8615.1|8600.1|26
1735797000000|2025-01-02 05:50:00|8615.1|8600.1|8615.3|8600.3|8615.3|8600.3|8615.1|8600.1|6
1735797300000|2025-01-02 05:55:00|8615.1|8600.1|8615.2|8600.2|8615.3|8600.3|8615|8600|5
1735797600000|2025-01-02 06:00:00|8615.3|8600.3|8613.9|8598.9|8619.9|8600.9|8613.8|8593.8|52
1735797900000|2025-01-02 06:05:00|8613.8|8598.8|8613.7|8598.7|8618.9|8598.9|8613.4|8593.9|17
1735798200000|2025-01-02 06:10:00|8613.9|8598.9|8613.8|8598.8|8613.9|8598.9|8613.7|8598.7|6
1735798500000|2025-01-02 06:15:00|8613.7|8598.7|8614.5|8599.5|8614.7|8599.7|8613.7|8598.7|27
1735798800000|2025-01-02 06:20:00|8614.4|8599.4|8614.6|8599.6|8614.9|8599.9|8614.3|8599.3|13
1735799100000|2025-01-02 06:25:00|8614.7|8599.7|8615.3|8600.3|8615.4|8600.4|8614.7|8599.7|12
1735799400000|2025-01-02 06:30:00|8615.1|8600.1|8615.1|8600.1|8615.4|8600.4|8614.7|8599.7|35
1735799700000|2025-01-02 06:35:00|8615.2|8600.2|8614.2|8599.2|8615.2|8600.2|8614.1|8599.1|32
1735800000000|2025-01-02 06:40:00|8614.1|8599.1|8612.8|8597.8|8614.2|8599.2|8612.7|8597.7|49
1735800300000|2025-01-02 06:45:00|8612.7|8597.7|8613.5|8598.5|8614|8599|8612.6|8597.6|50
1735800600000|2025-01-02 06:50:00|8613.7|8598.7|8614.3|8599.3|8614.3|8599.3|8613.7|8598.7|5
1735801200000|2025-01-02 07:00:00|8614.4|8599.4|8614.3|8599.3|8615.2|8600.2|8614.3|8599.3|30
1735801500000|2025-01-02 07:05:00|8614.4|8599.4|8612.8|8597.8|8618|8599.8|8612.1|8592.1|55
1735801800000|2025-01-02 07:10:00|8612.6|8597.6|8617|8592|8617|8597.8|8611.9|8591.9|15
1735802100000|2025-01-02 07:15:00|8616.9|8591.9|8612|8597|8616.9|8597.3|8611.6|8591.9|28
1735802400000|2025-01-02 07:20:00|8612.1|8597.1|8618.1|8593.1|8618.3|8598|8612|8593.1|47
1735802700000|2025-01-02 07:25:00|8612.9|8597.9|8612.8|8597.8|8613.4|8598.4|8612.8|8597.8|16
1735803000000|2025-01-02 07:30:00|8612.7|8597.7|8606.6|8591.6|8617|8597.8|8604.6|8584.7|200
1735803300000|2025-01-02 07:35:00|8606.7|8591.7|8604.2|8589.2|8610.4|8591.7|8600.7|8578|217
1735803600000|2025-01-02 07:40:00|8603.7|8588.7|8603.6|8588.6|8608.8|8589.3|8602.7|8582.5|95
1735803900000|2025-01-02 07:45:00|8603.7|8588.7|8603.9|8588.9|8609.2|8589.8|8603.1|8584|38
1735804200000|2025-01-02 07:50:00|8603.8|8588.8|8603.9|8588.9|8610.5|8590|8603.7|8583.5|47
1735804500000|2025-01-02 07:55:00|8603.7|8588.7|8605|8590|8608.8|8590.1|8603.5|8583.5|24
1735804800000|2025-01-02 08:00:00|8605.1|8590.1|8606|8591|8610|8591|8604.7|8584.9|34
1735805100000|2025-01-02 08:05:00|8605.7|8590.7|8610.6|8585.6|8610.8|8591.6|8605.7|8585.6|31
1735805400000|2025-01-02 08:10:00|8605.4|8590.4|8611.5|8586.5|8611.5|8590.8|8605.2|8585.2|35
1735805700000|2025-01-02 08:15:00|8611.4|8586.4|8607.3|8592.3|8611.9|8592.4|8606.3|8586.4|51
1735806000000|2025-01-02 08:20:00|8607.5|8592.5|8606.7|8591.7|8612.4|8593.1|8606.7|8586.6|84
1735806300000|2025-01-02 08:25:00|8606.5|8591.5|8607.6|8592.6|8608.2|8593.2|8606.5|8591.5|60
1735806600000|2025-01-02 08:30:00|8607.7|8592.7|8607.7|8592.7|8607.8|8592.8|8607.6|8592.6|25
1735806900000|2025-01-02 08:35:00|8607.6|8592.6|8607.2|8592.2|8607.7|8592.7|8607.1|8592.1|13
1735807200000|2025-01-02 08:40:00|8607.1|8592.1|8607.4|8592.4|8607.6|8592.6|8607.1|8592.1|62
1735807500000|2025-01-02 08:45:00|8607.3|8592.3|8608.3|8593.3|8608.6|8593.6|8607.3|8592.3|66
1735807800000|2025-01-02 08:50:00|8608.2|8593.2|8609|8594|8609.7|8594.7|8608.2|8593.2|41
1735808100000|2025-01-02 08:55:00|8608.8|8593.8|8607.7|8592.7|8608.8|8593.8|8607.7|8592.7|42
1735808400000|2025-01-02 09:00:00|8607.8|8592.8|8607.7|8592.7|8608.2|8593.2|8607|8592|67
1735808700000|2025-01-02 09:05:00|8607.8|8592.8|8608.7|8593.7|8608.8|8593.8|8607.8|8592.8|35
1735809000000|2025-01-02 09:10:00|8608.4|8593.4|8608.9|8593.9|8609.3|8594.3|8608.1|8593.1|51
1735809300000|2025-01-02 09:15:00|8608.7|8593.7|8609.5|8594.5|8609.8|8594.8|8608.6|8593.6|46
1735809600000|2025-01-02 09:20:00|8609.8|8594.8|8609.5|8594.5|8610|8595|8609.1|8594.1|59
1735809900000|2025-01-02 09:25:00|8609.6|8594.6|8609.7|8594.7|8610.4|8595.4|8609.1|8594.1|79
1735810200000|2025-01-02 09:30:00|8609.8|8594.8|8614.9|8589.9|8615.4|8595.4|8609.6|8589.6|107
1735810500000|2025-01-02 09:35:00|8614.7|8589.7|8614.9|8589.9|8615.4|8590.4|8614.4|8589.4|43
1735810800000|2025-01-02 09:40:00|8614.8|8589.8|8615.3|8590.3|8615.3|8594.9|8609.5|8589.6|35
1735811100000|2025-01-02 09:45:00|8614.8|8589.8|8609.8|8594.8|8614.8|8594.8|8609.1|8588.9|47
1735811400000|2025-01-02 09:50:00|8609.7|8594.7|8615.4|8590.4|8615.8|8595.6|8609.6|8589.7|53
1735811700000|2025-01-02 09:55:00|8615.3|8590.3|8616.2|8591.2|8617.8|8596.2|8610.4|8590.3|143
1735812000000|2025-01-02 10:00:00|8616.1|8591.1|8609.5|8594.5|8616.3|8595.2|8609.5|8590.1|45
1735812300000|2025-01-02 10:05:00|8609.6|8594.6|8609|8594|8609.6|8594.6|8609|8594|6
1735812600000|2025-01-02 10:10:00|8608.9|8593.9|8611.8|8586.8|8613.2|8593.9|8606.8|8586.8|33
1735812900000|2025-01-02 10:15:00|8607.2|8592.2|8606.3|8591.3|8607.3|8592.3|8605.5|8590.5|37
1735813200000|2025-01-02 10:20:00|8606.4|8591.4|8611.5|8586.5|8611.6|8591.5|8606.3|8586.4|11
1735813500000|2025-01-02 10:25:00|8611.6|8586.6|8606.6|8591.6|8611.8|8591.9|8606.6|8586.6|11
1735813800000|2025-01-02 10:30:00|8606.7|8591.7|8612.2|8587.2|8612.2|8592.2|8606.6|8586.8|11
1735814100000|2025-01-02 10:35:00|8612.1|8587.1|8607.3|8592.3|8612.6|8592.8|8606.8|8587.1|22
1735814400000|2025-01-02 10:40:00|8607.5|8592.5|8609.3|8594.3|8609.4|8594.4|8607.3|8592.3|22
1735814700000|2025-01-02 10:45:00|8609.4|8594.4|8610.5|8595.5|8610.7|8595.7|8609.1|8594.1|66
1735815000000|2025-01-02 10:50:00|8610.3|8595.3|8610.9|8595.9|8612.7|8597.7|8610.2|8595.2|82
1735815300000|2025-01-02 10:55:00|8610.7|8595.7|8611.7|8596.7|8612.3|8597.3|8610.7|8595.7|38
1735815600000|2025-01-02 11:00:00|8611.6|8596.6|8609|8594|8611.8|8596.8|8609|8594|102
1735815900000|2025-01-02 11:05:00|8609.1|8594.1|8609.5|8594.5|8609.5|8594.5|8608.9|8593.9|33
1735816200000|2025-01-02 11:10:00|8609.7|8594.7|8610.1|8595.1|8610.2|8595.2|8609.5|8594.5|47
1735816500000|2025-01-02 11:15:00|8610.2|8595.2|8614.6|8589.6|8614.8|8595.2|8610|8589.6|14
1735817100000|2025-01-02 11:25:00|8614.5|8589.5|8609.5|8594.5|8614.6|8594.5|8609.4|8589.4|7
1735817400000|2025-01-02 11:30:00|8614.6|8589.6|8612.8|8587.8|8614.6|8594.3|8608.1|8587.8|23
1735817700000|2025-01-02 11:35:00|8612.7|8587.7|8607.2|8592.2|8612.7|8592.2|8607.1|8587.1|11
1735818000000|2025-01-02 11:40:00|8607.1|8592.1|8611.4|8586.4|8611.4|8592.1|8606.2|8585.9|13
1735818300000|2025-01-02 11:45:00|8606.4|8591.4|8612.3|8587.3|8612.4|8592.2|8606.4|8587.2|24
1735818600000|2025-01-02 11:50:00|8607.4|8592.4|8615.4|8590.4|8615.4|8593.6|8607.4|8587|52
1735818900000|2025-01-02 11:55:00|8615.2|8590.2|8615.3|8590.3|8615.4|8590.4|8615.2|8590.2|8
1735819200000|2025-01-02 12:00:00|8615.4|8590.4|8609.2|8594.2|8615.4|8595.1|8608.9|8589.8|24
1735819500000|2025-01-02 12:05:00|8609.1|8594.1|8609.6|8594.6|8609.7|8594.7|8609|8594|19
1735819800000|2025-01-02 12:10:00|8609.5|8594.5|8609.5|8594.5|8609.5|8594.5|8609.4|8594.4|5
1735820100000|2025-01-02 12:15:00|8609.4|8594.4|8609.6|8594.6|8609.6|8594.6|8609.4|8594.4|11
1735820400000|2025-01-02 12:20:00|8609.7|8594.7|8610.2|8595.2|8610.4|8595.4|8609.6|8594.6|21
1735820700000|2025-01-02 12:25:00|8610.3|8595.3|8610.5|8595.5|8610.5|8595.5|8610.2|8595.2|25
1735821000000|2025-01-02 12:30:00|8610.6|8595.6|8610.6|8595.6|8610.6|8595.6|8610.3|8595.3|23
1735821300000|2025-01-02 12:35:00|8610.7|8595.7|8615.4|8590.4|8615.6|8595.7|8610.4|8590.4|29
1735821600000|2025-01-02 12:40:00|8615.5|8590.5|8615.5|8590.5|8615.6|8590.6|8615.4|8590.4|9
1735821900000|2025-01-02 12:45:00|8615.4|8590.4|8610.1|8595.1|8615.4|8595.4|8610|8590.4|9
1735822200000|2025-01-02 12:50:00|8610|8595|8610.2|8595.2|8610.2|8595.2|8610|8595|16
1735822500000|2025-01-02 12:55:00|8610.3|8595.3|8610.1|8595.1|8611.4|8596.4|8610.1|8595.1|38
1735822800000|2025-01-02 13:00:00|8610|8595|8610.4|8595.4|8610.6|8595.6|8609.9|8594.9|23
1735823100000|2025-01-02 13:05:00|8610.5|8595.5|8610.4|8595.4|8610.5|8595.5|8610.2|8595.2|22
1735823400000|2025-01-02 13:10:00|8610.3|8595.3|8616|8591|8616|8595.5|8610.3|8590.4|27
1735823700000|2025-01-02 13:15:00|8615.9|8590.9|8616|8591|8616|8591|8615.9|8590.9|20
1735824000000|2025-01-02 13:20:00|8615.9|8590.9|8615.9|8590.9|8616|8591|8615.8|8590.8|15
1735824300000|2025-01-02 13:25:00|8616|8591|8615.4|8590.4|8616.5|8591.5|8615.1|8590.1|45
1735824600000|2025-01-02 13:30:00|8615.9|8590.9|8615.6|8590.6|8616.1|8591.1|8615.5|8590.5|35
1735824900000|2025-01-02 13:35:00|8615.5|8590.5|8615.3|8590.3|8615.5|8590.5|8615.1|8590.1|13
1735825200000|2025-01-02 13:40:00|8615.4|8590.4|8615.6|8590.6|8615.7|8590.7|8615.4|8590.4|9
1735825500000|2025-01-02 13:45:00|8615.8|8590.8|8615.5|8590.5|8615.8|8590.8|8615.1|8590.1|17
1735825800000|2025-01-02 13:50:00|8615.6|8590.6|8615.6|8590.6|8615.9|8590.9|8615.5|8590.5|14
1735826100000|2025-01-02 13:55:00|8615.5|8590.5|8615.5|8590.5|8615.6|8590.6|8615.4|8590.4|7
1735826400000|2025-01-02 14:00:00|8615.2|8590.2|8615.2|8590.2|8615.2|8590.2|8615.2|8590.2|1
1735826700000|2025-01-02 14:05:00|8615.4|8590.4|8615.4|8590.4|8615.4|8590.4|8615.2|8590.2|6
1735827000000|2025-01-02 14:10:00|8615.6|8590.6|8615.4|8590.4|8615.6|8590.6|8615.4|8590.4|2
1735827300000|2025-01-02 14:15:00|8615.3|8590.3|8615.7|8590.7|8615.8|8590.8|8615.1|8590.1|43
1735827600000|2025-01-02 14:20:00|8615.6|8590.6|8615.3|8590.3|8615.6|8590.6|8614.9|8589.9|17
1735827900000|2025-01-02 14:25:00|8615.4|8590.4|8614.4|8589.4|8615.4|8590.4|8613.9|8588.9|57
1735828200000|2025-01-02 14:30:00|8614.3|8589.3|8614.3|8589.3|8614.4|8589.4|8614.2|8589.2|7
1735828500000|2025-01-02 14:35:00|8609.3|8594.3|8609.1|8594.1|8609.3|8594.3|8608.9|8593.9|16
1735828800000|2025-01-02 14:40:00|8609.2|8594.2|8613.7|8588.7|8614.3|8594.3|8608.7|8587.9|48
1735829100000|2025-01-02 14:45:00|8613.8|8588.8|8608.1|8593.1|8613.9|8593.6|8607.9|8588.4|48
1735829400000|2025-01-02 14:50:00|8608.2|8593.2|8614|8589|8614.3|8594.3|8608.2|8588.6|10
1735829700000|2025-01-02 14:55:00|8614.1|8589.1|8609.3|8594.3|8614.2|8594.3|8608.8|8589|14
1735830000000|2025-01-02 15:00:00|8609.1|8594.1|8614.8|8589.8|8614.9|8594.3|8608.7|8589|59
1735830300000|2025-01-02 15:05:00|8614.9|8589.9|8615.5|8590.5|8615.5|8590.5|8614.7|8589.7|16
1735830600000|2025-01-02 15:10:00|8615.3|8590.3|8615|8590|8615.5|8595.2|8610.2|8590|28
1735830900000|2025-01-02 15:15:00|8609.8|8594.8|8609.3|8594.3|8615|8594.9|8609.3|8589.8|36
1735831200000|2025-01-02 15:20:00|8609.4|8594.4|8609.8|8594.8|8609.9|8594.9|8609.3|8594.3|15
1735831500000|2025-01-02 15:25:00|8609.9|8594.9|8610|8595|8610.2|8595.2|8609.9|8594.9|26
1735831800000|2025-01-02 15:30:00|8615.1|8590.1|8614.6|8589.6|8615.2|8595.2|8610|8589.6|49
1735832100000|2025-01-02 15:35:00|8609.6|8594.6|8614|8589|8614.2|8594.6|8608.9|8589|20
1735832400000|2025-01-02 15:40:00|8608.9|8593.9|8608.8|8593.8|8614|8594|8608.5|8589|34
1735832700000|2025-01-02 15:45:00|8609|8594|8609|8594|8614|8594|8608.9|8589|6
1735833000000|2025-01-02 15:50:00|8608.9|8593.9|8609.1|8594.1|8609.3|8594.3|8608.6|8593.6|34
1735833300000|2025-01-02 15:55:00|8609.2|8594.2|8608.9|8593.9|8609.3|8594.3|8608.8|8593.8|31
1735833600000|2025-01-02 16:00:00|8609|8594|8615.7|8590.7|8616|8595.9|8609|8590.7|78
1735833900000|2025-01-02 16:05:00|8615.8|8590.8|8617.1|8592.1|8617.3|8592.3|8615.8|8590.8|92
1735834200000|2025-01-02 16:10:00|8617.2|8592.2|8616.7|8591.7|8617.3|8592.3|8616.7|8591.7|47
1735834500000|2025-01-02 16:15:00|8616.8|8591.8|8611.8|8596.8|8616.8|8596.9|8611.3|8591.7|21
1735834800000|2025-01-02 16:20:00|8611.7|8596.7|8617.5|8592.5|8617.6|8597.4|8611.3|8592|25
1735835100000|2025-01-02 16:25:00|8612.4|8597.4|8617.8|8592.8|8617.8|8597.4|8612.2|8592.6|11
1735835400000|2025-01-02 16:30:00|8617.9|8592.9|8618.5|8593.5|8619|8598.3|8613.3|8592.8|24
1735835700000|2025-01-02 16:35:00|8613.2|8598.2|8618.3|8593.3|8618.5|8598.2|8612.9|8592.9|26
1735836000000|2025-01-02 16:40:00|8618.1|8593.1|8613.7|8598.7|8618.7|8598.8|8612.9|8593.1|41
1735836300000|2025-01-02 16:45:00|8613.8|8598.8|8621.3|8596.3|8621.3|8600.9|8613.7|8594|38
1735836600000|2025-01-02 16:50:00|8616.3|8601.3|8615.5|8600.5|8616.3|8601.3|8615.1|8600.1|28
1735836900000|2025-01-02 16:55:00|8615.4|8600.4|8615.3|8600.3|8615.8|8600.8|8614.8|8599.8|30
1735837200000|2025-01-02 17:00:00|8615.2|8600.2|8615.1|8600.1|8615.2|8600.2|8615.1|8600.1|2
1735837500000|2025-01-02 17:05:00|8615.2|8600.2|8615.3|8600.3|8615.3|8600.3|8614.8|8599.8|48
1735837800000|2025-01-02 17:10:00|8615.2|8600.2|8615.3|8600.3|8615.3|8600.3|8614.9|8599.9|22
1735838100000|2025-01-02 17:15:00|8615.2|8600.2|8615|8600|8620|8600.2|8615|8595|3
1735838400000|2025-01-02 17:20:00|8615.1|8600.1|8615.2|8600.2|8620.2|8600.2|8615|8595.2|4
1735838700000|2025-01-02 17:25:00|8615.3|8600.3|8615.3|8600.3|8615.5|8600.5|8615.2|8600.2|9
1735839000000|2025-01-02 17:30:00|8615.2|8600.2|8614.7|8599.7|8615.4|8600.4|8614.7|8599.7|12
1735839300000|2025-01-02 17:35:00|8614.8|8599.8|8621|8596|8621|8601.1|8614.8|8596|20
1735839600000|2025-01-02 17:40:00|8620.9|8595.9|8621.4|8596.4|8621.6|8596.6|8620.8|8595.8|55
1735839900000|2025-01-02 17:45:00|8621.2|8596.2|8621.4|8596.4|8621.5|8596.5|8621.2|8596.2|34
1735840200000|2025-01-02 17:50:00|8621.5|8596.5|8621.4|8596.4|8621.7|8596.7|8621.3|8596.3|23
1735840500000|2025-01-02 17:55:00|8621.3|8596.3|8621.2|8596.2|8621.4|8596.4|8621|8596|14
1735840800000|2025-01-02 18:00:00|8621|8596|8620.9|8595.9|8621|8596|8620.8|8595.8|32
1735841100000|2025-01-02 18:05:00|8621|8596|8621.2|8596.2|8621.2|8596.2|8620.9|8595.9|20
1735841400000|2025-01-02 18:10:00|8621|8596|8621.2|8596.2|8621.3|8596.3|8621|8596|25
1735841700000|2025-01-02 18:15:00|8621.3|8596.3|8621|8596|8621.3|8596.3|8621|8596|19
1735842000000|2025-01-02 18:20:00|8621.1|8596.1|8621.7|8596.7|8621.8|8596.8|8621|8596|33
1735842300000|2025-01-02 18:25:00|8621.6|8596.6|8621.4|8596.4|8621.7|8596.7|8621|8596|21
1735842600000|2025-01-02 18:30:00|8621.3|8596.3|8616.4|8601.4|8621.4|8601.4|8616.3|8596.3|20
1735842900000|2025-01-02 18:35:00|8616.3|8601.3|8621.6|8596.6|8621.6|8601.8|8616.3|8596.6|18
1735843200000|2025-01-02 18:40:00|8621.5|8596.5|8621.5|8596.5|8621.6|8596.6|8621.5|8596.5|3
1735843500000|2025-01-02 18:45:00|8621.6|8596.6|8621.6|8596.6|8621.6|8596.6|8621.5|8596.5|9
1735843800000|2025-01-02 18:50:00|8621.8|8596.8|8621.8|8596.8|8621.8|8596.8|8621.6|8596.6|3
1735844100000|2025-01-02 18:55:00|8621.6|8596.6|8621.6|8596.6|8621.7|8596.7|8621.4|8596.4|7
1735844400000|2025-01-02 19:00:00|8621.4|8596.4|8621.6|8596.6|8621.6|8596.6|8621.4|8596.4|6
1735844700000|2025-01-02 19:05:00|8621.4|8596.4|8621.4|8596.4|8621.4|8596.4|8621.4|8596.4|1
1735845900000|2025-01-02 19:25:00|8621.1|8596.1|8621.4|8596.4|8621.4|8596.4|8620.9|8595.9|8
1735846500000|2025-01-02 19:35:00|8621.2|8596.2|8621.4|8596.4|8621.4|8596.4|8621.2|8596.2|2
1735847100000|2025-01-02 19:45:00|8621.6|8596.6|8621.4|8596.4|8621.6|8596.6|8621.4|8596.4|8
1735847400000|2025-01-02 19:50:00|8621.6|8596.6|8621.4|8596.4|8621.6|8596.6|8621.4|8596.4|6
1735847700000|2025-01-02 19:55:00|8621.6|8596.6|8621.4|8596.4|8621.6|8596.6|8621.4|8596.4|16
1735848300000|2025-01-02 20:05:00|8616.4|8601.4|8616.4|8601.4|8616.4|8601.4|8616.4|8601.4|1
1735849200000|2025-01-02 20:20:00|8616.6|8601.6|8616.6|8601.6|8616.6|8601.6|8616.6|8601.6|1
1735849500000|2025-01-02 20:25:00|8621.6|8596.6|8621.6|8596.6|8621.6|8596.6|8621.6|8596.6|1
1735849800000|2025-01-02 20:30:00|8621.3|8596.3|8621.3|8596.3|8621.3|8596.3|8621.3|8596.3|1
1735850400000|2025-01-02 20:40:00|8616.3|8601.3|8616.3|8601.3|8616.3|8601.3|8616.3|8601.3|1
1735851000000|2025-01-02 20:50:00|8621.5|8596.5|8621.5|8596.5|8621.8|8596.8|8621.4|8596.4|6
1735851600000|2025-01-02 21:00:00|8621.6|8596.6|8621.2|8596.2|8621.6|8596.6|8621.2|8596.2|5
1735851900000|2025-01-02 21:05:00|8621.3|8596.3|8621.5|8596.5|8621.6|8596.6|8621.3|8596.3|3
1735852200000|2025-01-02 21:10:00|8620.9|8595.9|8621.5|8596.5|8621.5|8596.5|8620.9|8595.9|3
1735852500000|2025-01-02 21:15:00|8621.6|8596.6|8621.7|8596.7|8621.7|8596.7|8621.6|8596.6|2
1735852800000|2025-01-02 21:20:00|8621.1|8596.1|8621.7|8596.7|8621.8|8596.8|8621.1|8596.1|4
1735853100000|2025-01-02 21:25:00|8621.8|8596.8|8621.8|8596.8|8621.8|8596.8|8621.8|8596.8|1
1735853400000|2025-01-02 21:30:00|8621.5|8596.5|8621.8|8596.8|8621.8|8596.8|8621.5|8596.5|2
1735854300000|2025-01-02 21:45:00|8622.1|8597.1|8622.1|8597.1|8622.1|8597.1|8622.1|8597.1|1
1735854600000|2025-01-02 21:50:00|8621.5|8596.5|8621.7|8596.7|8621.7|8596.7|8621.5|8596.5|2
1735854900000|2025-01-02 21:55:00|8622.1|8597.1|8622.2|8597.2|8622.3|8597.3|8621.7|8596.7|5
1735869600000|2025-01-03 02:00:00|8620.1|8595.1|8620.1|8595.1|8620.1|8595.1|8620.1|8595.1|1
1735870200000|2025-01-03 02:10:00|8619.8|8594.8|8620|8595|8620|8595|8619.8|8594.8|2
1735870500000|2025-01-03 02:15:00|8619.8|8594.8|8619.8|8594.8|8619.9|8594.9|8619.8|8594.8|3
1735870800000|2025-01-03 02:20:00|8619.7|8594.7|8619|8594|8619.7|8594.7|8619|8594|7
1735872900000|2025-01-03 02:55:00|8619.1|8594.1|8618.8|8593.8|8619.6|8594.6|8618.7|8593.7|8
1735873200000|2025-01-03 03:00:00|8613.8|8598.8|8619|8594|8619|8598.9|8613.8|8594|3
1735873800000|2025-01-03 03:10:00|8619.1|8594.1|8619.3|8594.3|8620.1|8595.1|8619.1|8594.1|8
1735874100000|2025-01-03 03:15:00|8619.1|8594.1|8613.8|8598.8|8619.1|8598.8|8613.8|8594|7
1735874400000|2025-01-03 03:20:00|8618.9|8593.9|8616.6|8591.6|8619.8|8594.8|8616.3|8591.3|35
1735874700000|2025-01-03 03:25:00|8616.8|8591.8|8618.7|8593.7|8619|8594|8616.8|8591.8|27
1735875000000|2025-01-03 03:30:00|8618.6|8593.6|8617.8|8592.8|8619.3|8594.3|8617.7|8592.7|36
1735875300000|2025-01-03 03:35:00|8617.9|8592.9|8612.7|8597.7|8617.9|8598.3|8612.7|8592.9|11
1735875600000|2025-01-03 03:40:00|8612.9|8597.9|8612.7|8597.7|8618.2|8598.1|8612.7|8593|25
1735875900000|2025-01-03 03:45:00|8612.6|8597.6|8617|8592|8617|8597.7|8611.9|8591.9|17
1735876200000|2025-01-03 03:50:00|8612.3|8597.3|8610.8|8595.8|8616.3|8597.3|8610.7|8591|24
1735876500000|2025-01-03 03:55:00|8610.9|8595.9|8611.7|8596.7|8616.1|8596.8|8610.8|8591|35
1735876800000|2025-01-03 04:00:00|8611.8|8596.8|8611|8596|8611.8|8596.8|8610.8|8595.8|24
1735877100000|2025-01-03 04:05:00|8610.8|8595.8|8611.6|8596.6|8612.3|8597.3|8610.8|8595.8|48
1735877400000|2025-01-03 04:10:00|8611.5|8596.5|8616.3|8591.3|8617|8596.6|8611|8591.1|32
1735877700000|2025-01-03 04:15:00|8616.4|8591.4|8616.3|8591.3|8617|8592|8616.2|8591.2|35
1735878000000|2025-01-03 04:20:00|8616.2|8591.2|8616.1|8591.1|8616.5|8591.5|8615.8|8590.8|20
1735878300000|2025-01-03 04:25:00|8616|8591|8614.8|8589.8|8616.1|8591.1|8614.5|8589.5|28
1735878600000|2025-01-03 04:30:00|8614.6|8589.6|8607.8|8592.8|8614.6|8592.9|8607.8|8587.5|43
1735878900000|2025-01-03 04:35:00|8607.9|8592.9|8609.3|8594.3|8613.6|8594.4|8606.9|8587.2|39
1735879200000|2025-01-03 04:40:00|8609.2|8594.2|8608.2|8593.2|8614|8594.4|8608.1|8588.1|48
1735879500000|2025-01-03 04:45:00|8608.1|8593.1|8607.4|8592.4|8613.1|8593.4|8606.3|8586.1|50
1735879800000|2025-01-03 04:50:00|8607|8592|8607.3|8592.3|8612|8592.3|8604.2|8584.1|66
1735880100000|2025-01-03 04:55:00|8607.4|8592.4|8607.8|8592.8|8608|8593|8607.4|8592.4|17
1735880400000|2025-01-03 05:00:00|8607.9|8592.9|8608.4|8593.4|8608.5|8593.5|8607.9|8592.9|27
1735880700000|2025-01-03 05:05:00|8608.3|8593.3|8607|8592|8608.3|8593.3|8606.7|8591.7|28
1735881000000|2025-01-03 05:10:00|8606.9|8591.9|8607|8592|8612|8592.6|8606.9|8586.9|34
1735881300000|2025-01-03 05:15:00|8607.1|8592.1|8607.2|8592.2|8607.3|8592.3|8607|8592|14
1735881600000|2025-01-03 05:20:00|8607|8592|8611.6|8586.6|8611.8|8592|8605.7|8585.1|55
1735881900000|2025-01-03 05:25:00|8611.7|8586.7|8607|8592|8611.7|8592|8606.6|8586.6|15
1735882200000|2025-01-03 05:30:00|8606.9|8591.9|8606.5|8591.5|8607|8592|8606|8591|46
1735882500000|2025-01-03 05:35:00|8606.4|8591.4|8605.8|8590.8|8611.1|8591.4|8605.3|8586.1|31
1735882800000|2025-01-03 05:40:00|8605.7|8590.7|8606.2|8591.2|8606.5|8591.5|8605.7|8590.7|28
1735883100000|2025-01-03 05:45:00|8606.3|8591.3|8606.8|8591.8|8611.6|8592|8606.2|8586.6|38
1735883400000|2025-01-03 05:50:00|8607|8592|8606.6|8591.6|8607|8592|8606.6|8591.6|11
1735883700000|2025-01-03 05:55:00|8611.6|8586.6|8607.3|8592.3|8611.6|8592.4|8606.4|8586.6|42
1735884000000|2025-01-03 06:00:00|8607.2|8592.2|8607.8|8592.8|8608|8593|8607.2|8592.2|35
1735884300000|2025-01-03 06:05:00|8607.5|8592.5|8608.2|8593.2|8608.4|8593.4|8607.2|8592.2|19
1735884600000|2025-01-03 06:10:00|8608.4|8593.4|8607.2|8592.2|8608.5|8593.5|8607.1|8592.1|27
1735884900000|2025-01-03 06:15:00|8607.4|8592.4|8607.3|8592.3|8607.5|8592.5|8607.1|8592.1|20
1735885200000|2025-01-03 06:20:00|8607.2|8592.2|8611.4|8586.4|8611.6|8592.6|8606.4|8586.3|42
1735885500000|2025-01-03 06:25:00|8611.5|8586.5|8607.2|8592.2|8611.5|8592.2|8606.3|8586.3|41
1735885800000|2025-01-03 06:30:00|8607.1|8592.1|8606.7|8591.7|8607.3|8592.3|8606.4|8591.4|34
1735886100000|2025-01-03 06:35:00|8606.8|8591.8|8611.6|8586.6|8611.8|8592|8606.6|8586.5|21
1735886400000|2025-01-03 06:40:00|8611.8|8586.8|8606.4|8591.4|8611.9|8591.8|8605.8|8586.1|40
1735886700000|2025-01-03 06:45:00|8606.2|8591.2|8606.3|8591.3|8606.4|8591.4|8605.7|8590.7|44
1735887000000|2025-01-03 06:50:00|8606.4|8591.4|8606.4|8591.4|8606.5|8591.5|8605.7|8590.7|21
1735887300000|2025-01-03 06:55:00|8606.5|8591.5|8606.2|8591.2|8606.5|8591.5|8606.1|8591.1|14
1735887600000|2025-01-03 07:00:00|8606|8591|8604.7|8589.7|8606.2|8591.2|8604.4|8589.4|33
1735887900000|2025-01-03 07:05:00|8604.6|8589.6|8604.9|8589.9|8605.3|8590.3|8604.1|8589.1|26
1735888200000|2025-01-03 07:10:00|8604.8|8589.8|8604.8|8589.8|8604.8|8589.8|8604.5|8589.5|20
1735888500000|2025-01-03 07:15:00|8604.7|8589.7|8609.4|8594.4|8616.4|8596.4|8604.7|8587|128
1735888800000|2025-01-03 07:20:00|8609.3|8594.3|8610.1|8595.1|8618|8597.9|8609.3|8590.4|104
1735889100000|2025-01-03 07:25:00|8609.8|8594.8|8610.7|8595.7|8611.5|8596.5|8609.7|8594.7|62
1735889400000|2025-01-03 07:30:00|8610.6|8595.6|8610.4|8595.4|8615.6|8596|8610.1|8590.4|56
1735889700000|2025-01-03 07:35:00|8610.3|8595.3|8610.7|8595.7|8610.8|8595.8|8609.7|8594.7|37
1735890000000|2025-01-03 07:40:00|8610.8|8595.8|8614.2|8589.2|8615.8|8596.9|8609.7|8588.8|69
1735890300000|2025-01-03 07:45:00|8609.2|8594.2|8614.6|8589.6|8614.8|8595|8609.1|8589.1|53
1735890600000|2025-01-03 07:50:00|8614.7|8589.7|8615.1|8590.1|8615.4|8595|8609.8|8589.6|30
1735890900000|2025-01-03 07:55:00|8610.6|8595.6|8614.5|8589.5|8615.5|8595.6|8610.6|8589.4|47
1735891200000|2025-01-03 08:00:00|8614.4|8589.4|8613.8|8588.8|8614.5|8594.5|8608.8|8588.6|28
1735891500000|2025-01-03 08:05:00|8613.7|8588.7|8614.1|8589.1|8614.4|8593.8|8608.6|8588.6|15
1735891800000|2025-01-03 08:10:00|8609.3|8594.3|8609.9|8594.9|8610|8595|8609.3|8594.3|31
1735892100000|2025-01-03 08:15:00|8610|8595|8614.9|8589.9|8615|8595.4|8609.8|8589.9|15
1735892400000|2025-01-03 08:20:00|8614.7|8589.7|8611.3|8596.3|8615|8596.4|8609.8|8589.7|36
1735892700000|2025-01-03 08:25:00|8611.4|8596.4|8616.6|8591.6|8617.4|8596.8|8611.3|8591.5|52
1735893000000|2025-01-03 08:30:00|8616.8|8591.8|8615.6|8590.6|8616.8|8591.8|8614.3|8589.3|65
1735893300000|2025-01-03 08:35:00|8615.7|8590.7|8615.6|8590.6|8615.9|8590.9|8615.5|8590.5|32
1735893600000|2025-01-03 08:40:00|8615.7|8590.7|8615.2|8590.2|8616.3|8591.3|8613.8|8588.8|72
1735893900000|2025-01-03 08:45:00|8615.3|8590.3|8616|8591|8616.4|8591.4|8615.3|8590.3|29
1735894200000|2025-01-03 08:50:00|8615.9|8590.9|8616.5|8591.5|8616.8|8597.5|8611.6|8590.9|38
1735894500000|2025-01-03 08:55:00|8616.4|8591.4|8616.4|8591.4|8616.8|8596.5|8610.8|8590.2|58
1735894800000|2025-01-03 09:00:00|8611.4|8596.4|8616.2|8591.2|8616.8|8596.8|8611.1|8591.2|28
1735895100000|2025-01-03 09:05:00|8616.8|8591.8|8615.6|8590.6|8617|8592|8615.6|8590.6|51
1735895400000|2025-01-03 09:10:00|8615.4|8590.4|8610.3|8595.3|8615.7|8595.4|8610.3|8589.7|35
1735895700000|2025-01-03 09:15:00|8610.4|8595.4|8610.3|8595.3|8610.9|8595.9|8610.1|8595.1|37
1735896000000|2025-01-03 09:20:00|8610.4|8595.4|8609|8594|8610.4|8595.4|8609|8594|33
1735896300000|2025-01-03 09:25:00|8609.2|8594.2|8609.8|8594.8|8609.9|8594.9|8609.2|8594.2|27
1735896600000|2025-01-03 09:30:00|8609.7|8594.7|8610.4|8595.4|8610.4|8595.4|8609.7|8594.7|17
1735896900000|2025-01-03 09:35:00|8610.2|8595.2|8610.9|8595.9|8610.9|8595.9|8610.2|8595.2|43
1735897200000|2025-01-03 09:40:00|8610.8|8595.8|8610.5|8595.5|8611.1|8596.1|8610.2|8595.2|28
1735897500000|2025-01-03 09:45:00|8610.4|8595.4|8610.7|8595.7|8610.8|8595.8|8610.3|8595.3|29
1735897800000|2025-01-03 09:50:00|8610.6|8595.6|8610.4|8595.4|8610.9|8595.9|8610.3|8595.3|29
1735898100000|2025-01-03 09:55:00|8610.3|8595.3|8609.2|8594.2|8610.3|8595.3|8608.4|8593.4|137
1735898400000|2025-01-03 10:00:00|8608.9|8593.9|8610.1|8595.1|8610.1|8595.1|8608.9|8593.9|45
1735898700000|2025-01-03 10:05:00|8610|8595|8610.7|8595.7|8610.7|8595.7|8610|8595|20
1735899000000|2025-01-03 10:10:00|8610.6|8595.6|8610.3|8595.3|8611.1|8596.1|8610.3|8595.3|12
1735899300000|2025-01-03 10:15:00|8610.2|8595.2|8610.7|8595.7|8610.9|8595.9|8610.1|8595.1|13
1735899600000|2025-01-03 10:20:00|8610.4|8595.4|8611.2|8596.2|8611.2|8596.2|8610.3|8595.3|20
1735899900000|2025-01-03 10:25:00|8611.1|8596.1|8610.7|8595.7|8611.1|8596.1|8610.7|8595.7|5
1735900200000|2025-01-03 10:30:00|8610.9|8595.9|8610.8|8595.8|8610.9|8595.9|8610.7|8595.7|3
1735900500000|2025-01-03 10:35:00|8610.6|8595.6|8610.7|8595.7|8610.7|8595.7|8610.6|8595.6|2
1735900800000|2025-01-03 10:40:00|8610.9|8595.9|8610.7|8595.7|8611.1|8596.1|8610.7|8595.7|4
1735901100000|2025-01-03 10:45:00|8610.9|8595.9|8610.7|8595.7|8610.9|8595.9|8610.7|8595.7|5
1735901400000|2025-01-03 10:50:00|8610.6|8595.6|8610.6|8595.6|8610.7|8595.7|8610.5|8595.5|7
1735901700000|2025-01-03 10:55:00|8610.7|8595.7|8610.8|8595.8|8611|8596|8610.7|8595.7|10
1735902000000|2025-01-03 11:00:00|8610.9|8595.9|8610.3|8595.3|8610.9|8595.9|8610.2|8595.2|18
1735902300000|2025-01-03 11:05:00|8610.2|8595.2|8610.2|8595.2|8610.4|8595.4|8610.1|8595.1|8
1735902600000|2025-01-03 11:10:00|8610.1|8595.1|8610.1|8595.1|8610.2|8595.2|8610.1|8595.1|7
1735902900000|2025-01-03 11:15:00|8609.9|8594.9|8610|8595|8610|8595|8609.7|8594.7|6
1735903200000|2025-01-03 11:20:00|8609.9|8594.9|8609.9|8594.9|8615|8594.9|8609.7|8589.9|8
1735903500000|2025-01-03 11:25:00|8610|8595|8610.1|8595.1|8610.2|8595.2|8609.9|8594.9|12
1735903800000|2025-01-03 11:30:00|8610|8595|8609.9|8594.9|8610|8595|8609.9|8594.9|2
1735905000000|2025-01-03 11:50:00|8610|8595|8610|8595|8610.3|8595.3|8610|8595|14
1735905300000|2025-01-03 11:55:00|8610.1|8595.1|8610.4|8595.4|8610.4|8595.4|8610|8595|10
1735905600000|2025-01-03 12:00:00|8610.3|8595.3|8615.5|8590.5|8615.9|8595.9|8610.2|8590.4|29
1735905900000|2025-01-03 12:05:00|8615.4|8590.4|8610.9|8595.9|8615.6|8595.9|8610.7|8590.3|30
1735906200000|2025-01-03 12:10:00|8616|8591|8617|8592|8617.5|8596.5|8610.9|8591|51
1735906500000|2025-01-03 12:15:00|8617.1|8592.1|8617.1|8592.1|8617.4|8592.4|8617|8592|17
1735906800000|2025-01-03 12:20:00|8617|8592|8616.9|8591.9|8617.1|8592.1|8616.9|8591.9|25
1735907100000|2025-01-03 12:25:00|8617|8592|8617.1|8592.1|8617.2|8592.2|8617|8592|8
1735907400000|2025-01-03 12:30:00|8617|8592|8616.9|8591.9|8617.1|8592.1|8616.9|8591.9|11
1735907700000|2025-01-03 12:35:00|8617.1|8592.1|8612|8597|8617.1|8597.4|8612|8592.1|13
1735908000000|2025-01-03 12:40:00|8611.8|8596.8|8616|8591|8616.2|8596.8|8610.9|8591|24
1735908300000|2025-01-03 12:45:00|8616.1|8591.1|8611.1|8596.1|8616.2|8596.1|8610.9|8591|19
1735908600000|2025-01-03 12:50:00|8611|8596|8616.2|8591.2|8616.2|8596.1|8611|8591.1|27
1735909200000|2025-01-03 13:00:00|8616.1|8591.1|8616.2|8591.2|8616.2|8591.2|8616|8591|16
1735909500000|2025-01-03 13:05:00|8615.9|8590.9|8614.3|8589.3|8615.9|8595.9|8609.2|8589.2|21
1735909800000|2025-01-03 13:10:00|8614.2|8589.2|8614.2|8589.2|8614.2|8589.2|8614.2|8589.2|1
1735910100000|2025-01-03 13:15:00|8614.3|8589.3|8614|8589|8614.3|8589.3|8613.7|8588.7|12
1735910400000|2025-01-03 13:20:00|8609.6|8594.6|8610.1|8595.1|8610.1|8595.1|8609.4|8594.4|17
1735910700000|2025-01-03 13:25:00|8610|8595|8610|8595|8610|8595|8609.9|8594.9|7
1735911000000|2025-01-03 13:30:00|8609.9|8594.9|8609.2|8594.2|8609.9|8594.9|8609.2|8594.2|10
1735911300000|2025-01-03 13:35:00|8609|8594|8609.3|8594.3|8609.3|8594.3|8608.4|8593.4|30
1735911600000|2025-01-03 13:40:00|8609.6|8594.6|8609.3|8594.3|8610|8595|8609.2|8594.2|19
1735911900000|2025-01-03 13:45:00|8609.2|8594.2|8609.2|8594.2|8609.3|8594.3|8609.2|8594.2|5
1735912200000|2025-01-03 13:50:00|8609.1|8594.1|8608.9|8593.9|8609.2|8594.2|8608.4|8593.4|15
1735912500000|2025-01-03 13:55:00|8609|8594|8609.4|8594.4|8609.4|8594.4|8608.9|8593.9|9
1735912800000|2025-01-03 14:00:00|8609.6|8594.6|8609.1|8594.1|8614.2|8594.6|8608.9|8589|17
1735913100000|2025-01-03 14:05:00|8609.3|8594.3|8608.4|8593.4|8609.3|8594.3|8608.4|8593.4|13
1735913400000|2025-01-03 14:10:00|8608.6|8593.6|8608.5|8593.5|8608.8|8593.8|8608.3|8593.3|23
1735913700000|2025-01-03 14:15:00|8608.3|8593.3|8606.3|8591.3|8612|8593.3|8606|8586.6|39
1735914000000|2025-01-03 14:20:00|8606.6|8591.6|8607.3|8592.3|8607.8|8592.8|8606.6|8591.6|14
1735914300000|2025-01-03 14:25:00|8607.4|8592.4|8607.3|8592.3|8607.4|8592.4|8607.3|8592.3|2
1735914900000|2025-01-03 14:35:00|8607.4|8592.4|8607.7|8592.7|8607.9|8592.9|8607.4|8592.4|6
1735915200000|2025-01-03 14:40:00|8607.6|8592.6|8607.7|8592.7|8607.7|8592.7|8607.4|8592.4|21
1735915500000|2025-01-03 14:45:00|8607.6|8592.6|8607.6|8592.6|8607.7|8592.7|8607.6|8592.6|5
1735915800000|2025-01-03 14:50:00|8607.7|8592.7|8607.6|8592.6|8612.6|8592.7|8607.5|8587.6|23
1735916100000|2025-01-03 14:55:00|8612.5|8587.5|8612.7|8587.7|8612.8|8587.8|8612.5|8587.5|13
1735916400000|2025-01-03 15:00:00|8612.3|8587.3|8611.6|8586.6|8612.7|8587.7|8611.6|8586.6|36
1735916700000|2025-01-03 15:05:00|8611.2|8586.2|8610.5|8585.5|8611.2|8590.8|8605.4|8583.7|117
1735917000000|2025-01-03 15:10:00|8610.7|8585.7|8611.6|8586.6|8612.6|8591.9|8606.2|8585.3|99
1735917300000|2025-01-03 15:15:00|8611.7|8586.7|8607.7|8592.7|8612.6|8592.7|8607.4|8586.6|73
1735917600000|2025-01-03 15:20:00|8607.6|8592.6|8607.6|8592.6|8607.7|8592.7|8607.5|8592.5|11
1735917900000|2025-01-03 15:25:00|8607.7|8592.7|8608.1|8593.1|8613.1|8593.2|8607.6|8587.9|18
1735918200000|2025-01-03 15:30:00|8608.2|8593.2|8608.6|8593.6|8608.6|8593.6|8607.9|8592.9|13
1735918500000|2025-01-03 15:35:00|8608.7|8593.7|8608.6|8593.6|8608.9|8593.9|8608.6|8593.6|14
1735918800000|2025-01-03 15:40:00|8608.8|8593.8|8609.4|8594.4|8609.4|8594.4|8608.8|8593.8|24
1735919100000|2025-01-03 15:45:00|8609.1|8594.1|8614.9|8589.9|8615.2|8594.1|8609|8589.2|53
1735919400000|2025-01-03 15:50:00|8609.8|8594.8|8609.9|8594.9|8614.8|8595.1|8609.4|8589.5|32
1735919700000|2025-01-03 15:55:00|8609.8|8594.8|8609.7|8594.7|8610.2|8595.2|8609.7|8594.7|17
1735920000000|2025-01-03 16:00:00|8609.8|8594.8|8609.5|8594.5|8609.8|8594.8|8609.3|8594.3|7
1735920300000|2025-01-03 16:05:00|8609.4|8594.4|8610.5|8595.5|8610.6|8595.6|8609.4|8594.4|25
1735920600000|2025-01-03 16:10:00|8610.6|8595.6|8610.6|8595.6|8610.7|8595.7|8610.5|8595.5|29
1735920900000|2025-01-03 16:15:00|8610.5|8595.5|8610.5|8595.5|8610.9|8595.9|8610.5|8595.5|41
1735921200000|2025-01-03 16:20:00|8610.6|8595.6|8610.7|8595.7|8611.2|8596.2|8610.5|8595.5|35
1735921500000|2025-01-03 16:25:00|8610.6|8595.6|8610.7|8595.7|8610.9|8595.9|8610.6|8595.6|4
1735921800000|2025-01-03 16:30:00|8610.6|8595.6|8610.6|8595.6|8610.6|8595.6|8610.4|8595.4|7
1735922100000|2025-01-03 16:35:00|8610.7|8595.7|8610.3|8595.3|8610.7|8595.7|8610.3|8595.3|5
1735922400000|2025-01-03 16:40:00|8610.2|8595.2|8610|8595|8610.2|8595.2|8610|8595|4
1735922700000|2025-01-03 16:45:00|8610.1|8595.1|8609.7|8594.7|8610.1|8595.1|8609.6|8594.6|7
1735923000000|2025-01-03 16:50:00|8609.8|8594.8|8609.9|8594.9|8610.2|8595.2|8609.7|8594.7|25
1735923300000|2025-01-03 16:55:00|8609.8|8594.8|8609.6|8594.6|8609.8|8594.8|8609.5|8594.5|7
1735923600000|2025-01-03 17:00:00|8609.5|8594.5|8609.3|8594.3|8614.4|8594.5|8609.3|8589.4|3
1735923900000|2025-01-03 17:05:00|8609.2|8594.2|8609.3|8594.3|8609.5|8594.5|8609.1|8594.1|20
1735924200000|2025-01-03 17:10:00|8609.4|8594.4|8613.9|8588.9|8614.6|8594.4|8609.4|8588.3|27
1735924500000|2025-01-03 17:15:00|8614|8589|8614|8589|8614.1|8589.1|8613.9|8588.9|17
1735924800000|2025-01-03 17:20:00|8614.1|8589.1|8614.1|8589.1|8614.2|8589.2|8613.9|8588.9|16
1735925100000|2025-01-03 17:25:00|8614|8589|8614.5|8589.5|8614.6|8594.3|8609.3|8588.9|27
1735925400000|2025-01-03 17:30:00|8614.4|8589.4|8614.4|8589.4|8614.4|8589.4|8614.2|8589.2|5
1735925700000|2025-01-03 17:35:00|8614.5|8589.5|8615.2|8590.2|8615.2|8590.2|8614.5|8589.5|20
1735926000000|2025-01-03 17:40:00|8615.1|8590.1|8615.1|8590.1|8615.3|8590.3|8614.9|8589.9|56
1735926300000|2025-01-03 17:45:00|8615|8590|8614.9|8589.9|8615.3|8590.3|8614.9|8589.9|42
1735926600000|2025-01-03 17:50:00|8615|8590|8615.2|8590.2|8615.4|8590.4|8614.9|8589.9|11
1735926900000|2025-01-03 17:55:00|8615.3|8590.3|8615.4|8590.4|8615.4|8590.4|8615.2|8590.2|9
1735927200000|2025-01-03 18:00:00|8615.3|8590.3|8615.4|8590.4|8615.5|8590.5|8615.2|8590.2|20
1735927500000|2025-01-03 18:05:00|8615.5|8590.5|8614.9|8589.9|8615.5|8590.5|8614.8|8589.8|13
1735927800000|2025-01-03 18:10:00|8615|8590|8614.9|8589.9|8615|8590|8614.4|8589.4|17
1735928100000|2025-01-03 18:15:00|8614.7|8589.7|8615|8590|8615|8590|8614.7|8589.7|6
1735928400000|2025-01-03 18:20:00|8614.9|8589.9|8615.3|8590.3|8615.3|8590.3|8614.9|8589.9|6
1735928700000|2025-01-03 18:25:00|8615.1|8590.1|8615.3|8590.3|8615.3|8590.3|8615.1|8590.1|4
1735929000000|2025-01-03 18:30:00|8615.1|8590.1|8615|8590|8615.1|8594.9|8609.9|8589.7|19
1735929300000|2025-01-03 18:35:00|8614.8|8589.8|8615|8590|8615|8590|8614.8|8589.8|23
1735929600000|2025-01-03 18:40:00|8614.9|8589.9|8614.7|8589.7|8615|8590|8614.5|8589.5|27
1735929900000|2025-01-03 18:45:00|8614.5|8589.5|8614.7|8589.7|8614.8|8589.8|8614.5|8589.5|10
1735930500000|2025-01-03 18:55:00|8614.8|8589.8|8615.2|8590.2|8615.2|8590.2|8614.8|8589.8|8
1735930800000|2025-01-03 19:00:00|8615.3|8590.3|8614.8|8589.8|8615.3|8590.3|8614.7|8589.7|7
1735931100000|2025-01-03 19:05:00|8614.9|8589.9|8615.2|8590.2|8615.2|8590.2|8614.9|8589.9|2
1735931400000|2025-01-03 19:10:00|8615|8590|8615|8590|8615.1|8590.1|8615|8590|3
1735931700000|2025-01-03 19:15:00|8614.9|8589.9|8614.9|8589.9|8615|8590|8614.9|8589.9|3
1735932000000|2025-01-03 19:20:00|8615|8590|8614.7|8589.7|8615|8590|8614.5|8589.5|13
1735932600000|2025-01-03 19:30:00|8614.8|8589.8|8614.5|8589.5|8614.8|8589.8|8614.5|8589.5|2
1735933500000|2025-01-03 19:45:00|8614.3|8589.3|8614.3|8589.3|8614.3|8589.3|8614.1|8589.1|4
1735934700000|2025-01-03 20:05:00|8613.9|8588.9|8613.9|8588.9|8613.9|8588.9|8613.9|8588.9|1
1735936800000|2025-01-03 20:40:00|8614|8589|8614|8589|8614|8589|8614|8589|1
1735938900000|2025-01-03 21:15:00|8613.9|8588.9|8613.9|8588.9|8613.9|8588.9|8613.9|8588.9|1
1735939800000|2025-01-03 21:30:00|8614.3|8589.3|8614.3|8589.3|8614.3|8589.3|8614.3|8589.3|1
1735940400000|2025-01-03 21:40:00|8614.5|8589.5|8614.3|8589.3|8614.7|8589.7|8613.9|8588.9|4
1735941300000|2025-01-03 21:55:00|8613.7|8588.7|8613.7|8588.7|8613.8|8588.8|8613.7|8588.7|3
1736128800000|2025-01-06 02:00:00|8613.5|8588.5|8614.5|8589.5|8614.6|8589.6|8613.5|8588.5|6
1736129100000|2025-01-06 02:05:00|8613.9|8588.9|8613.2|8588.2|8614.2|8589.2|8613.2|8588.2|13
1736129400000|2025-01-06 02:10:00|8613.5|8588.5|8614.2|8589.2|8614.5|8589.5|8613.5|8588.5|4
1736129700000|2025-01-06 02:15:00|8614.1|8589.1|8615.3|8590.3|8615.4|8590.4|8614|8589|9
1736130000000|2025-01-06 02:20:00|8615.4|8590.4|8615|8590|8615.4|8590.4|8615|8590|3
1736130300000|2025-01-06 02:25:00|8615.5|8590.5|8615.2|8590.2|8616.2|8591.2|8615.2|8590.2|5
1736131200000|2025-01-06 02:40:00|8615.5|8590.5|8615.1|8590.1|8615.6|8590.6|8614.9|8589.9|10
1736131500000|2025-01-06 02:45:00|8615.5|8590.5|8616.6|8591.6|8616.6|8591.6|8615.1|8590.1|12
1736131800000|2025-01-06 02:50:00|8615.7|8590.7|8615|8590|8615.7|8590.7|8614.2|8589.2|12
1736132100000|2025-01-06 02:55:00|8614.3|8589.3|8614.7|8589.7|8614.7|8589.7|8614.3|8589.3|4
1736132400000|2025-01-06 03:00:00|8609.9|8594.9|8610|8595|8610.1|8595.1|8609.9|8594.9|12
1736133000000|2025-01-06 03:10:00|8614.9|8589.9|8614.8|8589.8|8615|8590|8614.8|8589.8|5
1736133300000|2025-01-06 03:15:00|8614.7|8589.7|8614.8|8589.8|8615|8595|8609.7|8589.5|37
1736133600000|2025-01-06 03:20:00|8614.7|8589.7|8609.5|8594.5|8615.1|8595|8609.5|8589.5|21
1736133900000|2025-01-06 03:25:00|8609.6|8594.6|8609.8|8594.8|8609.8|8594.8|8609.5|8594.5|5
1736134200000|2025-01-06 03:30:00|8609.9|8594.9|8610.7|8595.7|8615.5|8596.8|8609.9|8590.3|60
1736134500000|2025-01-06 03:35:00|8610.6|8595.6|8610.7|8595.7|8610.9|8595.9|8610.3|8595.3|25
1736134800000|2025-01-06 03:40:00|8610.8|8595.8|8612.3|8597.3|8612.3|8597.3|8610.8|8595.8|19
1736135100000|2025-01-06 03:45:00|8612.4|8597.4|8612.3|8597.3|8612.8|8597.8|8612.3|8597.3|18
1736135400000|2025-01-06 03:50:00|8612.5|8597.5|8617.5|8592.5|8617.5|8597.7|8612.4|8592.5|18
1736135700000|2025-01-06 03:55:00|8617.4|8592.4|8612.3|8597.3|8617.4|8597.3|8612.1|8592.4|4
1736136000000|2025-01-06 04:00:00|8612.2|8597.2|8612.3|8597.3|8612.3|8597.3|8612.2|8597.2|2
1736136300000|2025-01-06 04:05:00|8612.4|8597.4|8612.8|8597.8|8613.6|8598.6|8612.4|8597.4|34
1736136600000|2025-01-06 04:10:00|8612.7|8597.7|8612.7|8597.7|8613.3|8598.3|8612.7|8597.7|23
1736136900000|2025-01-06 04:15:00|8612.8|8597.8|8612.7|8597.7|8612.9|8597.9|8612.7|8597.7|13
1736137200000|2025-01-06 04:20:00|8612.9|8597.9|8613.7|8598.7|8614.3|8599.3|8612.9|8597.9|34
1736137500000|2025-01-06 04:25:00|8613.9|8598.9|8614.3|8599.3|8614.3|8599.3|8613.7|8598.7|8
1736137800000|2025-01-06 04:30:00|8614.4|8599.4|8614.8|8599.8|8614.8|8599.8|8614.3|8599.3|35
1736138100000|2025-01-06 04:35:00|8614.7|8599.7|8614.8|8599.8|8614.9|8599.9|8614.7|8599.7|28
1736138400000|2025-01-06 04:40:00|8614.9|8599.9|8614.8|8599.8|8615|8600|8614.7|8599.7|7
1736138700000|2025-01-06 04:45:00|8614.6|8599.6|8614.4|8599.4|8615|8600|8614.3|8599.3|30
1736139000000|2025-01-06 04:50:00|8614.5|8599.5|8614.7|8599.7|8615.1|8600.1|8614.5|8599.5|15
1736139300000|2025-01-06 04:55:00|8614.8|8599.8|8615|8600|8615|8600|8614.8|8599.8|6
1736139600000|2025-01-06 05:00:00|8614.8|8599.8|8615.7|8600.7|8620.5|8600.7|8614.8|8595.5|26
1736139900000|2025-01-06 05:05:00|8615.9|8600.9|8616.5|8601.5|8621.6|8601.6|8615.9|8596|21
1736140200000|2025-01-06 05:10:00|8616.6|8601.6|8615.8|8600.8|8621.9|8601.9|8615.3|8595.4|71
1736140500000|2025-01-06 05:15:00|8615.6|8600.6|8615.7|8600.7|8616|8601|8615.3|8600.3|24
1736140800000|2025-01-06 05:20:00|8615.8|8600.8|8615.8|8600.8|8616|8601|8615.8|8600.8|3
1736141100000|2025-01-06 05:25:00|8615.6|8600.6|8615.3|8600.3|8615.6|8600.6|8615.2|8600.2|22
1736141400000|2025-01-06 05:30:00|8615.4|8600.4|8616.5|8601.5|8616.6|8601.6|8615.4|8600.4|16
1736141700000|2025-01-06 05:35:00|8616.6|8601.6|8615.9|8600.9|8616.6|8601.6|8615.9|8600.9|32
1736142000000|2025-01-06 05:40:00|8616|8601|8616.3|8601.3|8616.3|8601.3|8615.9|8600.9|9
1736142300000|2025-01-06 05:45:00|8616.2|8601.2|8616.3|8601.3|8616.3|8601.3|8616|8601|10
1736142600000|2025-01-06 05:50:00|8616.2|8601.2|8616.5|8601.5|8616.7|8601.7|8616.2|8601.2|16
1736142900000|2025-01-06 05:55:00|8616.7|8601.7|8616.3|8601.3|8616.7|8601.7|8616.3|8601.3|10
1736143200000|2025-01-06 06:00:00|8616.4|8601.4|8616.7|8601.7|8616.7|8601.7|8616.3|8601.3|20
1736143500000|2025-01-06 06:05:00|8616.9|8601.9|8617.3|8602.3|8617.3|8602.3|8616.7|8601.7|16
1736143800000|2025-01-06 06:10:00|8617.1|8602.1|8618|8603|8618.2|8603.2|8617.1|8602.1|30
1736144100000|2025-01-06 06:15:00|8617.9|8602.9|8616.8|8601.8|8621.9|8603|8616.4|8596.5|58
1736144400000|2025-01-06 06:20:00|8617|8602|8617.5|8602.5|8617.6|8602.6|8616.8|8601.8|26
1736144700000|2025-01-06 06:25:00|8617.3|8602.3|8617.5|8602.5|8617.5|8602.5|8617.3|8602.3|4
1736145000000|2025-01-06 06:30:00|8617.7|8602.7|8617.7|8602.7|8618.3|8603.3|8617.5|8602.5|30
1736145300000|2025-01-06 06:35:00|8617.6|8602.6|8616.8|8601.8|8622.4|8602.8|8616.7|8597.4|27
1736145600000|2025-01-06 06:40:00|8617|8602|8617.4|8602.4|8617.5|8602.5|8616.8|8601.8|15
1736145900000|2025-01-06 06:45:00|8617.3|8602.3|8616.8|8601.8|8617.3|8602.3|8616.8|8601.8|88
1736146200000|2025-01-06 06:50:00|8616.6|8601.6|8616.7|8601.7|8617.1|8602.1|8616.3|8601.3|18
1736146500000|2025-01-06 06:55:00|8616.8|8601.8|8617.2|8602.2|8617.4|8602.4|8616.8|8601.8|29
1736146800000|2025-01-06 07:00:00|8617|8602|8616.4|8601.4|8617|8602|8615.9|8600.9|31
1736147100000|2025-01-06 07:05:00|8616.5|8601.5|8616.7|8601.7|8616.8|8601.8|8616.3|8601.3|91
1736147400000|2025-01-06 07:10:00|8616.6|8601.6|8616.8|8601.8|8617|8602|8616.1|8601.1|119
1736147700000|2025-01-06 07:15:00|8617.1|8602.1|8616.3|8601.3|8617.2|8602.2|8616.3|8601.3|11
1736148000000|2025-01-06 07:20:00|8616.4|8601.4|8615.7|8600.7|8616.4|8601.4|8615.7|8600.7|16
1736148300000|2025-01-06 07:25:00|8615.8|8600.8|8615.7|8600.7|8616|8601|8615.7|8600.7|12
1736148600000|2025-01-06 07:30:00|8615.9|8600.9|8615.6|8600.6|8616.2|8601.2|8615.4|8600.4|42
1736148900000|2025-01-06 07:35:00|8615.7|8600.7|8615.8|8600.8|8615.8|8600.8|8615.3|8600.3|22
1736149200000|2025-01-06 07:40:00|8615.6|8600.6|8615.8|8600.8|8615.8|8600.8|8615.6|8600.6|7
1736149500000|2025-01-06 07:45:00|8615.7|8600.7|8615.7|8600.7|8615.9|8600.9|8615.7|8600.7|9
1736149800000|2025-01-06 07:50:00|8615.6|8600.6|8615.8|8600.8|8615.9|8600.9|8615.3|8600.3|14
1736150100000|2025-01-06 07:55:00|8616.1|8601.1|8616.6|8601.6|8617|8602|8615.7|8600.7|42
1736150400000|2025-01-06 08:00:00|8616.9|8601.9|8616.4|8601.4|8616.9|8601.9|8615.7|8600.7|27
1736150700000|2025-01-06 08:05:00|8616.5|8601.5|8615.4|8600.4|8621|8601.9|8615.3|8595.8|22
1736151000000|2025-01-06 08:10:00|8615.2|8600.2|8615.6|8600.6|8616|8601|8614.8|8599.8|27
1736151300000|2025-01-06 08:15:00|8615.7|8600.7|8620.8|8595.8|8620.8|8600.8|8615.5|8595.6|16
1736151600000|2025-01-06 08:20:00|8621|8596|8621.6|8596.6|8621.6|8601.6|8615.7|8595.7|15
1736151900000|2025-01-06 08:25:00|8616.3|8601.3|8615.7|8600.7|8616.6|8601.6|8615.7|8600.7|21
1736152200000|2025-01-06 08:30:00|8615.8|8600.8|8615.8|8600.8|8615.9|8600.9|8615.8|8600.8|3
1736152500000|2025-01-06 08:35:00|8615.9|8600.9|8615.8|8600.8|8616|8601|8615.8|8600.8|19
1736152800000|2025-01-06 08:40:00|8615.9|8600.9|8616.3|8601.3|8616.8|8601.8|8615.9|8600.9|24
1736153100000|2025-01-06 08:45:00|8616.4|8601.4|8615.8|8600.8|8616.6|8601.6|8615.8|8600.8|8
1736153400000|2025-01-06 08:50:00|8616|8601|8616|8601|8616.1|8601.1|8616|8601|5
1736153700000|2025-01-06 08:55:00|8616.1|8601.1|8616.5|8601.5|8616.5|8601.5|8616|8601|8
1736154000000|2025-01-06 09:00:00|8616.3|8601.3|8615.7|8600.7|8616.4|8601.4|8615.6|8600.6|35
1736154300000|2025-01-06 09:05:00|8615.9|8600.9|8615.7|8600.7|8615.9|8600.9|8615.7|8600.7|6
1736154600000|2025-01-06 09:10:00|8615.8|8600.8|8615.7|8600.7|8615.9|8600.9|8615.7|8600.7|17
1736154900000|2025-01-06 09:15:00|8615.6|8600.6|8613.8|8598.8|8620.1|8600.6|8613.8|8594.5|60
1736155200000|2025-01-06 09:20:00|8613.9|8598.9|8614.4|8599.4|8614.4|8599.4|8613.7|8598.7|25
1736155500000|2025-01-06 09:25:00|8614.5|8599.5|8614.9|8599.9|8614.9|8599.9|8614.5|8599.5|5
1736155800000|2025-01-06 09:30:00|8615.1|8600.1|8615.3|8600.3|8615.4|8600.4|8615.1|8600.1|6
1736156100000|2025-01-06 09:35:00|8615.4|8600.4|8615.8|8600.8|8616.1|8601.1|8615.3|8600.3|12
1736156400000|2025-01-06 09:40:00|8615.4|8600.4|8615.3|8600.3|8615.4|8600.4|8615.3|8600.3|2
1736156700000|2025-01-06 09:45:00|8615.2|8600.2|8614.8|8599.8|8615.2|8600.2|8614.4|8599.4|31
1736157000000|2025-01-06 09:50:00|8614.9|8599.9|8614.8|8599.8|8615.3|8600.3|8614.8|8599.8|23
1736157300000|2025-01-06 09:55:00|8615.1|8600.1|8615.3|8600.3|8615.7|8600.7|8615.1|8600.1|35
1736157600000|2025-01-06 10:00:00|8615.4|8600.4|8616|8601|8616|8601|8615.3|8600.3|21
1736157900000|2025-01-06 10:05:00|8615.8|8600.8|8615.8|8600.8|8616|8601|8615.8|8600.8|18
1736158200000|2025-01-06 10:10:00|8615.9|8600.9|8616|8601|8616|8601|8615.9|8600.9|4
1736158500000|2025-01-06 10:15:00|8615.9|8600.9|8615.9|8600.9|8616.2|8601.2|8615.9|8600.9|16
1736158800000|2025-01-06 10:20:00|8615.8|8600.8|8615.7|8600.7|8615.8|8600.8|8615.5|8600.5|6
1736159100000|2025-01-06 10:25:00|8615.8|8600.8|8615.5|8600.5|8620.7|8600.9|8615.5|8595.6|19
1736159400000|2025-01-06 10:30:00|8615.7|8600.7|8615.9|8600.9|8616|8601|8615.5|8600.5|17
1736159700000|2025-01-06 10:35:00|8620.9|8595.9|8615.8|8600.8|8620.9|8600.8|8615.7|8595.6|7
1736160000000|2025-01-06 10:40:00|8615.7|8600.7|8621|8596|8621.1|8601.3|8615.6|8596|10
1736160300000|2025-01-06 10:45:00|8621.1|8596.1|8616.1|8601.1|8621.1|8601.1|8615.9|8596.1|8
1736160600000|2025-01-06 10:50:00|8616.4|8601.4|8616.3|8601.3|8617|8602|8616.3|8601.3|11
1736160900000|2025-01-06 10:55:00|8616.2|8601.2|8616.3|8601.3|8616.3|8601.3|8616.1|8601.1|4
1736161200000|2025-01-06 11:00:00|8616.1|8601.1|8616|8601|8616.1|8601.1|8616|8601|4
1736161500000|2025-01-06 11:05:00|8615.8|8600.8|8615.3|8600.3|8615.9|8600.9|8615.3|8600.3|10
1736161800000|2025-01-06 11:10:00|8615.1|8600.1|8611|8586|8618.4|8600.1|8608.5|8584.3|140
1736162100000|2025-01-06 11:15:00|8610.8|8585.8|8606.9|8591.9|8613.2|8592.7|8605|8584.2|159
1736162400000|2025-01-06 11:20:00|8606.8|8591.8|8602.8|8587.8|8608.2|8592.6|8602.6|8583|102
1736162700000|2025-01-06 11:25:00|8602.7|8587.7|8602.2|8587.2|8609|8589.1|8601.9|8583.4|137
1736163000000|2025-01-06 11:30:00|8602.4|8587.4|8606|8581|8607.2|8587.4|8601.3|8580.8|31
1736163300000|2025-01-06 11:35:00|8600.5|8585.5|8600.5|8585.5|8605.1|8585.8|8600|8579.6|30
1736163600000|2025-01-06 11:40:00|8600.7|8585.7|8607.2|8582.2|8607.6|8587.9|8600.7|8581.8|35
1736163900000|2025-01-06 11:45:00|8602.5|8587.5|8608.8|8583.8|8609.9|8588.5|8602.5|8582.8|40
1736164200000|2025-01-06 11:50:00|8608.6|8583.6|8609.5|8584.5|8609.5|8584.5|8607.7|8582.7|71
1736164500000|2025-01-06 11:55:00|8604.3|8589.3|8602|8587|8604.3|8589.3|8602|8587|53
1736164800000|2025-01-06 12:00:00|8601.9|8586.9|8601.3|8586.3|8602|8587|8601|8586|44
1736165100000|2025-01-06 12:05:00|8601.1|8586.1|8601.3|8586.3|8606.3|8586.3|8601|8581|14
1736165400000|2025-01-06 12:10:00|8601.2|8586.2|8601.6|8586.6|8601.9|8586.9|8601.2|8586.2|39
1736165700000|2025-01-06 12:15:00|8601.3|8586.3|8602.5|8587.5|8602.6|8587.6|8601.3|8586.3|34
1736166000000|2025-01-06 12:20:00|8602.6|8587.6|8602.3|8587.3|8602.7|8587.7|8602.3|8587.3|42
1736166300000|2025-01-06 12:25:00|8602.4|8587.4|8602.6|8587.6|8602.7|8587.7|8601.9|8586.9|59
1736166600000|2025-01-06 12:30:00|8602.5|8587.5|8602.9|8587.9|8602.9|8587.9|8602.5|8587.5|42
1736166900000|2025-01-06 12:35:00|8602.8|8587.8|8601.5|8586.5|8602.9|8587.9|8601.3|8586.3|41
1736167200000|2025-01-06 12:40:00|8601.6|8586.6|8601.3|8586.3|8601.7|8586.7|8601.1|8586.1|35
1736167500000|2025-01-06 12:45:00|8601.2|8586.2|8599.1|8584.1|8601.3|8586.3|8599.1|8584.1|55
1736167800000|2025-01-06 12:50:00|8599.3|8584.3|8599.9|8584.9|8600.4|8585.4|8599.3|8584.3|46
1736168100000|2025-01-06 12:55:00|8599.8|8584.8|8603.5|8578.5|8603.9|8584.9|8598.1|8578.1|38
1736168400000|2025-01-06 13:00:00|8603.6|8578.6|8598.8|8573.8|8603.6|8583.3|8597.2|8573.3|63
1736168700000|2025-01-06 13:05:00|8598.9|8573.9|8594.2|8579.2|8599.4|8579.3|8593.7|8573.6|30
1736169000000|2025-01-06 13:10:00|8594.3|8579.3|8595.9|8580.9|8595.9|8580.9|8593.9|8578.9|48
1736169300000|2025-01-06 13:15:00|8595.7|8580.7|8595.1|8580.1|8595.9|8580.9|8595.1|8580.1|26
1736169600000|2025-01-06 13:20:00|8595|8580|8594.6|8579.6|8595.3|8580.3|8594.5|8579.5|17
1736169900000|2025-01-06 13:25:00|8594.7|8579.7|8593.3|8578.3|8594.7|8579.7|8593.3|8578.3|39
1736170200000|2025-01-06 13:30:00|8592.9|8577.9|8593.7|8578.7|8598.8|8578.8|8592.7|8572.9|45
1736170500000|2025-01-06 13:35:00|8593.8|8578.8|8594.8|8579.8|8594.8|8579.8|8593.8|8578.8|20
1736170800000|2025-01-06 13:40:00|8595|8580|8595.5|8580.5|8595.7|8580.7|8595|8580|14
1736171100000|2025-01-06 13:45:00|8600.5|8575.5|8600.8|8575.8|8601.2|8576.2|8600.5|8575.5|24
1736171400000|2025-01-06 13:50:00|8600.5|8575.5|8600.3|8575.3|8600.5|8575.5|8600.3|8575.3|3
1736171700000|2025-01-06 13:55:00|8600.4|8575.4|8599.6|8574.6|8600.4|8575.4|8599.6|8574.6|8
1736172000000|2025-01-06 14:00:00|8599.5|8574.5|8598.6|8573.6|8599.5|8574.5|8598.5|8573.5|13
1736172300000|2025-01-06 14:05:00|8598.7|8573.7|8598.9|8573.9|8599.1|8574.1|8598.5|8573.5|15
1736172600000|2025-01-06 14:10:00|8599.2|8574.2|8594.2|8579.2|8599.3|8579.3|8594.2|8574.2|4
1736172900000|2025-01-06 14:15:00|8594.1|8579.1|8611.2|8586.2|8611.6|8586.6|8594.1|8574.6|237
1736173200000|2025-01-06 14:20:00|8611|8586|8605.1|8590.1|8612.3|8590.2|8605.1|8583.9|169
1736173500000|2025-01-06 14:25:00|8605.2|8590.2|8608.3|8583.3|8610.5|8590.4|8604.1|8583|110
1736173800000|2025-01-06 14:30:00|8608.2|8583.2|8607.3|8582.3|8608.5|8583.5|8606.9|8581.9|136
1736174100000|2025-01-06 14:35:00|8607.4|8582.4|8607.7|8582.7|8608.8|8583.8|8607.3|8582.3|95
1736174400000|2025-01-06 14:40:00|8607.8|8582.8|8609.2|8584.2|8609.4|8584.4|8607|8582|100
1736174700000|2025-01-06 14:45:00|8609|8584|8607.9|8582.9|8609.3|8584.3|8607.5|8582.5|120
1736175000000|2025-01-06 14:50:00|8607.4|8582.4|8604.7|8579.7|8607.5|8582.5|8604.7|8579.7|111
1736175300000|2025-01-06 14:55:00|8604.8|8579.8|8606.3|8581.3|8607.7|8582.7|8604.5|8579.5|95
1736175600000|2025-01-06 15:00:00|8606.2|8581.2|8608.8|8583.8|8608.9|8583.9|8605.9|8580.9|153
1736175900000|2025-01-06 15:05:00|8608.9|8583.9|8609|8584|8609.2|8584.2|8607.1|8582.1|76
1736176200000|2025-01-06 15:10:00|8608.8|8583.8|8609.5|8584.5|8610|8585|8608.7|8583.7|21
1736176500000|2025-01-06 15:15:00|8609.6|8584.6|8604.7|8589.7|8610.1|8589.8|8604.7|8584.3|40
1736176800000|2025-01-06 15:20:00|8604.9|8589.9|8609.9|8584.9|8611.1|8589.9|8604.9|8584.9|41
1736177100000|2025-01-06 15:25:00|8610|8585|8609.9|8584.9|8610|8585|8609.9|8584.9|2
1736177400000|2025-01-06 15:30:00|8610.1|8585.1|8611.3|8586.3|8611.4|8586.4|8610.1|8585.1|80
1736177700000|2025-01-06 15:35:00|8611.1|8586.1|8611.6|8586.6|8611.7|8586.7|8611.1|8586.1|30
1736178000000|2025-01-06 15:40:00|8611.7|8586.7|8612.2|8587.2|8612.4|8587.4|8611.6|8586.6|53
1736178300000|2025-01-06 15:45:00|8612.1|8587.1|8610.5|8585.5|8612.2|8587.2|8609.8|8584.8|67
1736178600000|2025-01-06 15:50:00|8610.6|8585.6|8609.6|8584.6|8610.6|8585.6|8609.1|8584.1|83
1736178900000|2025-01-06 15:55:00|8609.4|8584.4|8604.4|8589.4|8610.2|8590.1|8604.3|8584.4|40
1736179200000|2025-01-06 16:00:00|8604.5|8589.5|8603.9|8588.9|8609.4|8589.5|8603.7|8584.3|33
1736179500000|2025-01-06 16:05:00|8609|8584|8604|8589|8609.1|8589|8603.8|8583.9|26
1736179800000|2025-01-06 16:10:00|8603.8|8588.8|8603.7|8588.7|8604.3|8589.3|8603.7|8588.7|44
1736180100000|2025-01-06 16:15:00|8603.8|8588.8|8603.7|8588.7|8603.9|8588.9|8603.5|8588.5|61
1736180400000|2025-01-06 16:20:00|8603.6|8588.6|8608.6|8583.6|8608.6|8588.7|8603.6|8583.6|4
1736180700000|2025-01-06 16:25:00|8608.4|8583.4|8608.4|8583.4|8608.6|8583.6|8608.3|8583.3|12
1736181000000|2025-01-06 16:30:00|8608.3|8583.3|8608.3|8583.3|8608.4|8583.4|8608.3|8583.3|15
1736181300000|2025-01-06 16:35:00|8608.4|8583.4|8608.6|8583.6|8608.6|8583.6|8608.4|8583.4|2
1736181600000|2025-01-06 16:40:00|8608.7|8583.7|8608.8|8583.8|8608.8|8583.8|8608.6|8583.6|14
1736181900000|2025-01-06 16:45:00|8608.7|8583.7|8608.7|8583.7|8608.7|8583.7|8608.7|8583.7|1
1736182200000|2025-01-06 16:50:00|8609.1|8584.1|8609.3|8584.3|8609.3|8584.3|8609.1|8584.1|2
1736182500000|2025-01-06 16:55:00|8609.2|8584.2|8608.8|8583.8|8609.2|8584.2|8608.8|8583.8|6
1736182800000|2025-01-06 17:00:00|8608.7|8583.7|8604.1|8589.1|8609|8589.1|8603.9|8583.7|26
1736183100000|2025-01-06 17:05:00|8604|8589|8604.1|8589.1|8604.1|8589.1|8604|8589|8
1736183400000|2025-01-06 17:10:00|8604.2|8589.2|8604.2|8589.2|8604.3|8589.3|8604.1|8589.1|46
1736183700000|2025-01-06 17:15:00|8604.3|8589.3|8605.2|8590.2|8605.2|8590.2|8604.1|8589.1|19
1736184000000|2025-01-06 17:20:00|8605.1|8590.1|8605.7|8590.7|8605.8|8590.8|8605.1|8590.1|10
1736184300000|2025-01-06 17:25:00|8605.6|8590.6|8611.5|8586.5|8611.8|8591.8|8605.5|8586.5|42
1736184600000|2025-01-06 17:30:00|8606.6|8591.6|8611.8|8586.8|8612|8592.2|8606.5|8586.5|33
1736184900000|2025-01-06 17:35:00|8611.7|8586.7|8612.2|8587.2|8612.2|8592.1|8607.1|8586.7|13
1736185200000|2025-01-06 17:40:00|8612.1|8587.1|8612.1|8587.1|8612.2|8587.2|8612|8587|5
1736185500000|2025-01-06 17:45:00|8611.9|8586.9|8611.6|8586.6|8612.2|8587.2|8611.6|8586.6|13
1736185800000|2025-01-06 17:50:00|8611.8|8586.8|8611.8|8586.8|8611.8|8586.8|8611.6|8586.6|7
1736186100000|2025-01-06 17:55:00|8611.9|8586.9|8611.9|8586.9|8612|8587|8611.6|8586.6|27
1736186400000|2025-01-06 18:00:00|8612|8587|8607|8592|8612.1|8592.1|8606.8|8586.7|23
1736186700000|2025-01-06 18:05:00|8607.1|8592.1|8607.3|8592.3|8607.3|8592.3|8607|8592|4
1736187000000|2025-01-06 18:10:00|8607.2|8592.2|8607.3|8592.3|8607.3|8592.3|8607.2|8592.2|2
1736187300000|2025-01-06 18:15:00|8607.2|8592.2|8607.2|8592.2|8607.2|8592.2|8607.2|8592.2|1
1736187600000|2025-01-06 18:20:00|8607.3|8592.3|8607.2|8592.2|8607.5|8592.5|8607.2|8592.2|4
1736187900000|2025-01-06 18:25:00|8607|8592|8607.2|8592.2|8607.2|8592.2|8607|8592|2
1736188200000|2025-01-06 18:30:00|8612.1|8587.1|8607.1|8592.1|8612.1|8592.2|8607|8587.1|4
1736188500000|2025-01-06 18:35:00|8607|8592|8607|8592|8607|8592|8607|8592|1
1736189700000|2025-01-06 18:55:00|8606.5|8591.5|8612.1|8587.1|8612.1|8591.5|8605.5|8585.4|25
1736190000000|2025-01-06 19:00:00|8607.1|8592.1|8606.4|8591.4|8607.4|8592.4|8606.4|8591.4|13
1736190300000|2025-01-06 19:05:00|8606.3|8591.3|8606|8591|8606.3|8591.3|8606|8591|9
1736190600000|2025-01-06 19:10:00|8606.2|8591.2|8606|8591|8606.2|8591.2|8606|8591|14
1736190900000|2025-01-06 19:15:00|8606.1|8591.1|8606|8591|8606.2|8591.2|8606|8591|43
1736191200000|2025-01-06 19:20:00|8606.1|8591.1|8606|8591|8606.2|8591.2|8606|8591|3
1736191500000|2025-01-06 19:25:00|8606.1|8591.1|8606.5|8591.5|8606.8|8591.8|8606|8591|23
1736191800000|2025-01-06 19:30:00|8606.4|8591.4|8606.2|8591.2|8606.4|8591.4|8606.2|8591.2|3
1736192100000|2025-01-06 19:35:00|8606.1|8591.1|8606.1|8591.1|8606.1|8591.1|8606.1|8591.1|1
1736192400000|2025-01-06 19:40:00|8606.3|8591.3|8611.9|8586.9|8612.1|8591.3|8606.3|8586.5|19
1736192700000|2025-01-06 19:45:00|8612.1|8587.1|8611.9|8586.9|8612.1|8587.1|8611.9|8586.9|4
1736193000000|2025-01-06 19:50:00|8612|8587|8612.6|8587.6|8612.8|8587.8|8612|8587|12
1736193300000|2025-01-06 19:55:00|8612.7|8587.7|8613.3|8588.3|8613.5|8588.5|8612.5|8587.5|33
1736193600000|2025-01-06 20:00:00|8613.6|8588.6|8613.3|8588.3|8613.8|8588.8|8613.3|8588.3|35
1736194200000|2025-01-06 20:10:00|8613.2|8588.2|8613.2|8588.2|8613.4|8588.4|8613.2|8588.2|6
1736194500000|2025-01-06 20:15:00|8613.4|8588.4|8613.3|8588.3|8613.4|8588.4|8613.2|8588.2|17
1736195400000|2025-01-06 20:30:00|8613.4|8588.4|8613.5|8588.5|8613.5|8588.5|8613.4|8588.4|2
1736195700000|2025-01-06 20:35:00|8613.8|8588.8|8614|8589|8614.1|8589.1|8613.8|8588.8|7
1736196000000|2025-01-06 20:40:00|8613.9|8588.9|8613.9|8588.9|8613.9|8588.9|8613.9|8588.9|1
1736196600000|2025-01-06 20:50:00|8613.8|8588.8|8613.8|8588.8|8613.8|8588.8|8613.6|8588.6|5
1736196900000|2025-01-06 20:55:00|8614.6|8589.6|8615.2|8590.2|8615.3|8590.3|8614|8589|8
1736197200000|2025-01-06 21:00:00|8615.4|8590.4|8615.4|8590.4|8615.4|8590.4|8615.4|8590.4|1
1736197500000|2025-01-06 21:05:00|8614.8|8589.8|8614.3|8589.3|8614.8|8589.8|8614.3|8589.3|6
1736197800000|2025-01-06 21:10:00|8614.2|8589.2|8614.2|8589.2|8614.3|8589.3|8614.2|8589.2|3
1736198100000|2025-01-06 21:15:00|8614.3|8589.3|8614.3|8589.3|8614.3|8589.3|8614.3|8589.3|1
1736215200000|2025-01-07 02:00:00|8611.3|8586.3|8612.2|8587.2|8612.8|8587.8|8610.1|8585.1|36
1736215500000|2025-01-07 02:05:00|8612.3|8587.3|8612.6|8587.6|8614.9|8589.9|8612.3|8587.3|41
1736215800000|2025-01-07 02:10:00|8612.3|8587.3|8612.3|8587.3|8612.4|8587.4|8612.3|8587.3|3
1736216100000|2025-01-07 02:15:00|8612.4|8587.4|8612.5|8587.5|8612.5|8587.5|8611.6|8586.6|4
1736216400000|2025-01-07 02:20:00|8612.2|8587.2|8612.5|8587.5|8612.6|8587.6|8612.2|8587.2|3
1736216700000|2025-01-07 02:25:00|8612.1|8587.1|8612.5|8587.5|8612.5|8587.5|8612.1|8587.1|2
1736217000000|2025-01-07 02:30:00|8612.8|8587.8|8612|8587|8613.1|8588.1|8612|8587|13
1736217300000|2025-01-07 02:35:00|8612.3|8587.3|8612.6|8587.6|8613|8588|8611.7|8586.7|12
1736217600000|2025-01-07 02:40:00|8612.2|8587.2|8612.2|8587.2|8612.2|8587.2|8612.2|8587.2|1
1736218500000|2025-01-07 02:55:00|8612.9|8587.9|8612.6|8587.6|8613.1|8588.1|8612.2|8587.2|14
1736218800000|2025-01-07 03:00:00|8612.1|8587.1|8606.6|8591.6|8613.5|8591.6|8606.1|8585|91
1736219100000|2025-01-07 03:05:00|8606.7|8591.7|8612.3|8587.3|8612.4|8592.1|8606.7|8586.9|20
1736219400000|2025-01-07 03:10:00|8612.1|8587.1|8613.7|8588.7|8613.8|8594.1|8607.7|8586.9|23
1736219700000|2025-01-07 03:15:00|8614|8589|8608.7|8593.7|8614|8593.7|8608.7|8588.4|6
1736220000000|2025-01-07 03:20:00|8609|8594|8615.9|8590.9|8616|8595.6|8609|8590.4|35
1736220300000|2025-01-07 03:25:00|8610.5|8595.5|8615.5|8590.5|8615.6|8595.5|8610.5|8590.4|8
1736220600000|2025-01-07 03:30:00|8610.4|8595.4|8614.3|8589.3|8614.9|8596.2|8609.9|8588.8|56
1736220900000|2025-01-07 03:35:00|8614.4|8589.4|8606.8|8591.8|8615.1|8594.7|8606.7|8587.4|95
1736221200000|2025-01-07 03:40:00|8606.6|8591.6|8606.4|8591.4|8611|8591.8|8605.1|8585.6|85
1736221500000|2025-01-07 03:45:00|8606.5|8591.5|8606.3|8591.3|8606.5|8591.5|8605.3|8590.3|27
1736221800000|2025-01-07 03:50:00|8606.6|8591.6|8607.2|8592.2|8607.2|8592.2|8606.6|8591.6|11
1736222100000|2025-01-07 03:55:00|8607.1|8592.1|8606.7|8591.7|8607.2|8592.2|8606.7|8591.7|10
1736222400000|2025-01-07 04:00:00|8606.8|8591.8|8605.7|8590.7|8606.8|8591.8|8605.7|8590.7|25
1736222700000|2025-01-07 04:05:00|8605.6|8590.6|8604.4|8589.4|8606.1|8591.1|8603.5|8588.5|68
1736223000000|2025-01-07 04:10:00|8604.3|8589.3|8602.9|8587.9|8604.3|8589.3|8601.3|8586.3|90
1736223300000|2025-01-07 04:15:00|8602.7|8587.7|8607.9|8582.9|8608|8588.8|8602.3|8582.9|56
1736223600000|2025-01-07 04:20:00|8602.9|8587.9|8603.3|8588.3|8603.3|8588.3|8602.5|8587.5|29
1736223900000|2025-01-07 04:25:00|8603.4|8588.4|8600.6|8585.6|8607.2|8588.8|8600|8582|72
1736224200000|2025-01-07 04:30:00|8600.5|8585.5|8601.9|8586.9|8602.2|8587.2|8600.3|8585.3|50
1736224500000|2025-01-07 04:35:00|8601.8|8586.8|8605.3|8580.3|8605.4|8586.8|8599.1|8579.6|109
1736224800000|2025-01-07 04:40:00|8605.1|8580.1|8605|8580|8605.1|8584.8|8598.1|8578.1|55
1736225100000|2025-01-07 04:45:00|8604.9|8579.9|8605|8580|8605|8584.9|8599.3|8579.3|44
1736225400000|2025-01-07 04:50:00|8605.1|8580.1|8598.3|8583.3|8605.1|8584.9|8598.3|8578.3|58
1736225700000|2025-01-07 04:55:00|8598.4|8583.4|8599.1|8584.1|8599.3|8584.3|8597.7|8582.7|39
1736226000000|2025-01-07 05:00:00|8599.2|8584.2|8600|8585|8600.4|8585.4|8599|8584|56
1736226300000|2025-01-07 05:05:00|8600.1|8585.1|8600.9|8585.9|8605.2|8586.9|8599.9|8580.2|71
1736226600000|2025-01-07 05:10:00|8601|8586|8609.1|8584.1|8609.1|8588.5|8601|8581.2|52
1736226900000|2025-01-07 05:15:00|8609.2|8584.2|8607.1|8582.1|8609.4|8588.4|8602.4|8582|76
1736227200000|2025-01-07 05:20:00|8607.2|8582.2|8602.9|8587.9|8608.2|8588.5|8601.9|8581.9|75
1736227500000|2025-01-07 05:25:00|8603|8588|8603.4|8588.4|8608|8588.5|8602.3|8583|37
1736227800000|2025-01-07 05:30:00|8603.3|8588.3|8605.2|8590.2|8605.3|8590.3|8603.2|8588.2|59
1736228100000|2025-01-07 05:35:00|8605.4|8590.4|8604.1|8589.1|8609.4|8590.4|8603.7|8584|79
1736228400000|2025-01-07 05:40:00|8604|8589|8602.5|8587.5|8604.1|8589.1|8601.7|8586.7|57
1736228700000|2025-01-07 05:45:00|8602.6|8587.6|8602|8587|8602.7|8587.7|8601.7|8586.7|39
1736229000000|2025-01-07 05:50:00|8602.4|8587.4|8604.9|8579.9|8605.3|8587.4|8600.1|8579.8|50
1736229300000|2025-01-07 05:55:00|8605|8580|8601.3|8586.3|8605.1|8586.8|8599.7|8579.5|95
1736229600000|2025-01-07 06:00:00|8601.4|8586.4|8601|8586|8601.9|8586.9|8600.7|8585.7|37
1736229900000|2025-01-07 06:05:00|8600.9|8585.9|8599.7|8584.7|8601.4|8586.4|8599.3|8584.3|74
1736230200000|2025-01-07 06:10:00|8600|8585|8600.5|8585.5|8606|8586|8599.6|8579.8|68
1736230500000|2025-01-07 06:15:00|8600.4|8585.4|8600.7|8585.7|8602.2|8587.2|8600|8585|54
1736230800000|2025-01-07 06:20:00|8601|8586|8602.3|8587.3|8602.6|8587.6|8600.9|8585.9|39
1736231100000|2025-01-07 06:25:00|8602.4|8587.4|8603.1|8588.1|8603.2|8588.2|8602.3|8587.3|39
1736231400000|2025-01-07 06:30:00|8603|8588|8607.6|8582.6|8607.6|8588.5|8601.8|8582.5|60
1736231700000|2025-01-07 06:35:00|8602.6|8587.6|8604.3|8589.3|8610|8589.9|8602.5|8583.7|58
1736232000000|2025-01-07 06:40:00|8604.4|8589.4|8605.2|8590.2|8611|8591.2|8604.4|8584.6|86
1736232300000|2025-01-07 06:45:00|8604.9|8589.9|8610.8|8585.8|8611|8591|8604.3|8584.5|52
1736232600000|2025-01-07 06:50:00|8605.7|8590.7|8604.8|8589.8|8610|8590.7|8604.7|8584.7|55
1736232900000|2025-01-07 06:55:00|8605|8590|8609.5|8584.5|8610.2|8590.4|8604.2|8584|100
1736233200000|2025-01-07 07:00:00|8609.4|8584.4|8606.3|8591.3|8611.2|8591.5|8605.3|8584.4|54
1736233500000|2025-01-07 07:05:00|8606.2|8591.2|8606.8|8591.8|8612.2|8592.1|8605.8|8585.9|42
1736233800000|2025-01-07 07:10:00|8607|8592|8604.4|8589.4|8611.5|8592|8604.3|8584.7|70
1736234100000|2025-01-07 07:15:00|8604.3|8589.3|8604.3|8589.3|8610.1|8589.9|8603.3|8583.3|70
1736234400000|2025-01-07 07:20:00|8604.2|8589.2|8602.6|8587.6|8604.2|8589.2|8602.3|8587.3|59
1736234700000|2025-01-07 07:25:00|8602.7|8587.7|8602.7|8587.7|8603.7|8588.7|8601.8|8586.8|57
1736235000000|2025-01-07 07:30:00|8602.6|8587.6|8602.2|8587.2|8602.8|8587.8|8602.1|8587.1|52
1736235300000|2025-01-07 07:35:00|8602.3|8587.3|8602.6|8587.6|8603|8588|8601.5|8586.5|41
1736235600000|2025-01-07 07:40:00|8602.4|8587.4|8602.3|8587.3|8602.8|8587.8|8602.1|8587.1|26
1736235900000|2025-01-07 07:45:00|8602.2|8587.2|8604.4|8589.4|8604.4|8589.4|8602.2|8587.2|32
1736236200000|2025-01-07 07:50:00|8604.5|8589.5|8603.8|8588.8|8604.5|8589.5|8603.2|8588.2|41
1736236500000|2025-01-07 07:55:00|8603.7|8588.7|8603.3|8588.3|8603.8|8588.8|8603.3|8588.3|27
1736236800000|2025-01-07 08:00:00|8603.5|8588.5|8604.2|8589.2|8610.2|8590.1|8603.2|8584.9|64
1736237100000|2025-01-07 08:05:00|8604.3|8589.3|8604.3|8589.3|8605|8590|8604.2|8589.2|22
1736237400000|2025-01-07 08:10:00|8604.1|8589.1|8604.3|8589.3|8604.5|8589.5|8604.1|8589.1|26
1736237700000|2025-01-07 08:15:00|8604.4|8589.4|8604.4|8589.4|8605|8590|8604.3|8589.3|15
1736238000000|2025-01-07 08:20:00|8604.5|8589.5|8606.2|8591.2|8611.2|8591.2|8603.9|8583.7|64
1736238300000|2025-01-07 08:25:00|8606.4|8591.4|8605.8|8590.8|8611.4|8591.5|8605.2|8586.4|53
1736238600000|2025-01-07 08:30:00|8605.7|8590.7|8605.8|8590.8|8606|8591|8605.4|8590.4|21
1736238900000|2025-01-07 08:35:00|8606|8591|8606.7|8591.7|8606.8|8591.8|8605.9|8590.9|30
1736239200000|2025-01-07 08:40:00|8606.8|8591.8|8607.1|8592.1|8608.2|8593.2|8606.8|8591.8|74
1736239500000|2025-01-07 08:45:00|8607|8592|8605.8|8590.8|8607.1|8592.1|8605.5|8590.5|69
1736239800000|2025-01-07 08:50:00|8610.8|8585.8|8611.7|8586.7|8612.4|8592|8606.2|8585.8|44
1736240100000|2025-01-07 08:55:00|8611.8|8586.8|8605.5|8590.5|8611.8|8592.3|8605.4|8586.6|33
1736240400000|2025-01-07 09:00:00|8605.4|8590.4|8602.9|8587.9|8605.6|8590.6|8602.6|8587.6|80
1736240700000|2025-01-07 09:05:00|8603|8588|8603.7|8588.7|8604.9|8589.9|8602.9|8587.9|63
1736241000000|2025-01-07 09:10:00|8603.8|8588.8|8602.7|8587.7|8603.9|8588.9|8602.3|8587.3|27
1736241300000|2025-01-07 09:15:00|8602.9|8587.9|8604.2|8589.2|8604.5|8589.5|8602.9|8587.9|49
1736241600000|2025-01-07 09:20:00|8604.4|8589.4|8604.6|8589.6|8604.8|8589.8|8604.1|8589.1|65
1736241900000|2025-01-07 09:25:00|8604.5|8589.5|8604.7|8589.7|8604.8|8589.8|8603.7|8588.7|29
1736242200000|2025-01-07 09:30:00|8604.8|8589.8|8609.5|8584.5|8609.6|8590|8603.6|8583.8|46
1736242500000|2025-01-07 09:35:00|8609.4|8584.4|8604.6|8589.6|8609.8|8589.9|8604.2|8584.3|55
1736242800000|2025-01-07 09:40:00|8604.4|8589.4|8605|8590|8609.8|8590.2|8604.2|8584.4|61
1736243100000|2025-01-07 09:45:00|8605.1|8590.1|8610.3|8585.3|8610.5|8592.1|8605|8584.7|62
1736243400000|2025-01-07 09:50:00|8610.4|8585.4|8605.2|8590.2|8610.4|8590.4|8604.9|8585.3|41
1736243700000|2025-01-07 09:55:00|8605.1|8590.1|8610.2|8585.2|8610.4|8590.8|8604.3|8584.6|45
1736244000000|2025-01-07 10:00:00|8610.1|8585.1|8612|8587|8612.3|8587.3|8609.9|8584.9|57
1736244300000|2025-01-07 10:05:00|8612.1|8587.1|8608|8593|8613|8593.6|8607.7|8587|63
1736244600000|2025-01-07 10:10:00|8607.5|8592.5|8606.5|8591.5|8607.7|8592.7|8606.3|8591.3|41
1736244900000|2025-01-07 10:15:00|8606.4|8591.4|8605.7|8590.7|8606.9|8591.9|8605.5|8590.5|33
1736245200000|2025-01-07 10:20:00|8605.8|8590.8|8606.3|8591.3|8606.5|8591.5|8605.7|8590.7|11
1736245500000|2025-01-07 10:25:00|8606.5|8591.5|8606.6|8591.6|8606.7|8591.7|8606.5|8591.5|18
1736245800000|2025-01-07 10:30:00|8606.7|8591.7|8607.1|8592.1|8607.4|8592.4|8606.6|8591.6|34
1736246100000|2025-01-07 10:35:00|8607.2|8592.2|8607.3|8592.3|8607.4|8592.4|8607.1|8592.1|26
1736246400000|2025-01-07 10:40:00|8607.5|8592.5|8607.7|8592.7|8608.1|8593.1|8607.3|8592.3|25
1736246700000|2025-01-07 10:45:00|8607.6|8592.6|8607|8592|8607.8|8592.8|8607|8592|10
1736247000000|2025-01-07 10:50:00|8607.1|8592.1|8606.5|8591.5|8612|8592.1|8606.5|8586.9|7
1736247300000|2025-01-07 10:55:00|8611.2|8586.2|8607|8592|8611.2|8592|8606.2|8586.2|8
1736247600000|2025-01-07 11:00:00|8606.9|8591.9|8607|8592|8607|8592|8606.9|8591.9|4
1736247900000|2025-01-07 11:05:00|8606.9|8591.9|8607.4|8592.4|8607.4|8592.4|8606.7|8591.7|23
1736248200000|2025-01-07 11:10:00|8607.3|8592.3|8607.1|8592.1|8607.6|8592.6|8606.7|8591.7|27
1736248500000|2025-01-07 11:15:00|8607.2|8592.2|8607.3|8592.3|8607.3|8592.3|8606.9|8591.9|13
1736248800000|2025-01-07 11:20:00|8607.2|8592.2|8607.3|8592.3|8607.5|8592.5|8606.9|8591.9|24
1736249100000|2025-01-07 11:25:00|8607.4|8592.4|8607.3|8592.3|8607.4|8592.4|8607.1|8592.1|4
1736249400000|2025-01-07 11:30:00|8607.1|8592.1|8607.3|8592.3|8612|8592.3|8606.5|8586.8|18
1736249700000|2025-01-07 11:35:00|8607.2|8592.2|8607|8592|8607.3|8592.3|8606.5|8591.5|19
1736250000000|2025-01-07 11:40:00|8607.1|8592.1|8606.9|8591.9|8607.1|8592.1|8606.7|8591.7|10
1736250300000|2025-01-07 11:45:00|8607|8592|8606.9|8591.9|8607|8592|8606.9|8591.9|2
1736250600000|2025-01-07 11:50:00|8607|8592|8607.7|8592.7|8607.9|8592.9|8607|8592|17
1736250900000|2025-01-07 11:55:00|8607.5|8592.5|8607.2|8592.2|8607.6|8592.6|8607.2|8592.2|10
1736251200000|2025-01-07 12:00:00|8607.1|8592.1|8607.3|8592.3|8607.3|8592.3|8607.1|8592.1|4
1736251500000|2025-01-07 12:05:00|8607.1|8592.1|8607.3|8592.3|8607.3|8592.3|8607.1|8592.1|2
1736251800000|2025-01-07 12:10:00|8607.2|8592.2|8607.3|8592.3|8607.3|8592.3|8607.1|8592.1|7
1736252100000|2025-01-07 12:15:00|8607.2|8592.2|8607.3|8592.3|8607.3|8592.3|8606.9|8591.9|8
1736252400000|2025-01-07 12:20:00|8607.2|8592.2|8607.2|8592.2|8607.3|8592.3|8607.2|8592.2|3
1736252700000|2025-01-07 12:25:00|8607.3|8592.3|8607.2|8592.2|8607.3|8592.3|8607.2|8592.2|8
1736253000000|2025-01-07 12:30:00|8607.3|8592.3|8607.1|8592.1|8607.3|8592.3|8607.1|8592.1|5
1736253300000|2025-01-07 12:35:00|8607.2|8592.2|8607.3|8592.3|8607.3|8592.3|8607.1|8592.1|19
1736253600000|2025-01-07 12:40:00|8607.2|8592.2|8607.3|8592.3|8607.8|8592.8|8607.2|8592.2|46
1736253900000|2025-01-07 12:45:00|8607.2|8592.2|8607.3|8592.3|8607.3|8592.3|8607.1|8592.1|4
1736254200000|2025-01-07 12:50:00|8607.4|8592.4|8607.3|8592.3|8607.5|8592.5|8607.3|8592.3|7
1736254500000|2025-01-07 12:55:00|8607.5|8592.5|8607.3|8592.3|8607.5|8592.5|8607.3|8592.3|3
1736254800000|2025-01-07 13:00:00|8607.1|8592.1|8607|8592|8607.2|8592.2|8607|8592|4
1736255100000|2025-01-07 13:05:00|8607.1|8592.1|8606.9|8591.9|8607.1|8592.1|8606.9|8591.9|15
1736255400000|2025-01-07 13:10:00|8607|8592|8606.3|8591.3|8607|8592|8606.3|8591.3|53
1736255700000|2025-01-07 13:15:00|8606.1|8591.1|8605.6|8590.6|8606.3|8591.3|8605.6|8590.6|23
1736256000000|2025-01-07 13:20:00|8605.7|8590.7|8605|8590|8610.4|8590.7|8604.9|8585.2|23
1736256300000|2025-01-07 13:25:00|8609.8|8584.8|8604.4|8589.4|8609.8|8589.9|8604.4|8584.4|21
1736256600000|2025-01-07 13:30:00|8604.3|8589.3|8605|8590|8610.3|8590.2|8604.2|8584.8|21
1736256900000|2025-01-07 13:35:00|8605.1|8590.1|8610.6|8585.6|8610.6|8590.4|8605.1|8585.5|6
1736257200000|2025-01-07 13:40:00|8605.7|8590.7|8611|8586|8611.1|8591.1|8605.6|8586|12
1736257500000|2025-01-07 13:45:00|8605.8|8590.8|8606.7|8591.7|8611.2|8591.7|8605.8|8586|18
1736257800000|2025-01-07 13:50:00|8606.6|8591.6|8606.8|8591.8|8606.8|8591.8|8606.6|8591.6|9
1736258100000|2025-01-07 13:55:00|8606.9|8591.9|8606.3|8591.3|8606.9|8591.9|8606.3|8591.3|17
1736258400000|2025-01-07 14:00:00|8606.5|8591.5|8610.7|8585.7|8610.7|8591.5|8605.6|8585.5|34
1736258700000|2025-01-07 14:05:00|8610.6|8585.6|8605.7|8590.7|8610.7|8590.7|8605.5|8585.4|17
1736259000000|2025-01-07 14:10:00|8605.6|8590.6|8605.8|8590.8|8605.8|8590.8|8605.1|8590.1|28
1736259300000|2025-01-07 14:15:00|8605.7|8590.7|8606.1|8591.1|8611.1|8591.3|8605.7|8586.1|34
1736259600000|2025-01-07 14:20:00|8606.2|8591.2|8606.1|8591.1|8606.2|8591.2|8606.1|8591.1|4
1736259900000|2025-01-07 14:25:00|8606|8591|8605.9|8590.9|8606.1|8591.1|8605.7|8590.7|24
1736260200000|2025-01-07 14:30:00|8605.8|8590.8|8606.1|8591.1|8611.1|8591.1|8605.6|8585.9|31
1736260500000|2025-01-07 14:35:00|8606.2|8591.2|8606.3|8591.3|8606.4|8591.4|8606.2|8591.2|12
1736260800000|2025-01-07 14:40:00|8606.2|8591.2|8606.2|8591.2|8606.3|8591.3|8605.8|8590.8|15
1736261100000|2025-01-07 14:45:00|8606.3|8591.3|8606.3|8591.3|8606.3|8591.3|8606.3|8591.3|1
1736261400000|2025-01-07 14:50:00|8606.2|8591.2|8606.3|8591.3|8606.3|8591.3|8606.2|8591.2|2
1736261700000|2025-01-07 14:55:00|8606.2|8591.2|8611.9|8586.9|8612|8591.5|8606.2|8586.6|16
1736262000000|2025-01-07 15:00:00|8612.3|8587.3|8615.6|8590.6|8616.1|8591.1|8612.3|8587.3|84
1736262300000|2025-01-07 15:05:00|8615.7|8590.7|8615.2|8590.2|8615.7|8590.7|8614.9|8589.9|33
1736262600000|2025-01-07 15:10:00|8615.3|8590.3|8615.2|8590.2|8615.3|8590.3|8615.1|8590.1|12
1736262900000|2025-01-07 15:15:00|8615.1|8590.1|8610|8595|8615.1|8595|8610|8589.8|6
1736263200000|2025-01-07 15:20:00|8609.8|8594.8|8609.3|8594.3|8610|8595|8609.2|8594.2|32
1736263500000|2025-01-07 15:25:00|8609.4|8594.4|8609.3|8594.3|8609.4|8594.4|8609.2|8594.2|20
1736263800000|2025-01-07 15:30:00|8609.2|8594.2|8609.3|8594.3|8609.3|8594.3|8609.2|8594.2|24
1736264100000|2025-01-07 15:35:00|8609.2|8594.2|8609.8|8594.8|8609.9|8594.9|8609.2|8594.2|15
1736264400000|2025-01-07 15:40:00|8610|8595|8610.3|8595.3|8610.4|8595.4|8610|8595|16
1736264700000|2025-01-07 15:45:00|8610.4|8595.4|8610.3|8595.3|8610.4|8595.4|8610.3|8595.3|2
1736265300000|2025-01-07 15:55:00|8610.2|8595.2|8611.2|8596.2|8611.6|8596.6|8610.2|8595.2|26
1736265600000|2025-01-07 16:00:00|8611.1|8596.1|8610.3|8595.3|8611.1|8596.1|8610.2|8595.2|10
1736265900000|2025-01-07 16:05:00|8610.4|8595.4|8611.5|8596.5|8611.5|8596.5|8610.4|8595.4|20
1736266200000|2025-01-07 16:10:00|8611.6|8596.6|8611.3|8596.3|8611.8|8596.8|8611.3|8596.3|9
1736266500000|2025-01-07 16:15:00|8611.2|8596.2|8610.3|8595.3|8611.2|8596.2|8610.3|8595.3|8
1736266800000|2025-01-07 16:20:00|8610.4|8595.4|8611.6|8596.6|8616.6|8596.7|8610.4|8591.6|24
1736267100000|2025-01-07 16:25:00|8611.7|8596.7|8611.9|8596.9|8612|8597|8611.7|8596.7|7
1736267400000|2025-01-07 16:30:00|8612|8597|8611.2|8596.2|8612|8597|8610.5|8595.5|63
1736267700000|2025-01-07 16:35:00|8611.3|8596.3|8610.8|8595.8|8611.5|8596.5|8610.8|8595.8|12
1736268000000|2025-01-07 16:40:00|8610.7|8595.7|8610.2|8595.2|8610.8|8595.8|8610.2|8595.2|10
1736268300000|2025-01-07 16:45:00|8610.1|8595.1|8610|8595|8610.1|8595.1|8610|8595|2
1736268600000|2025-01-07 16:50:00|8610.1|8595.1|8610.8|8595.8|8610.8|8595.8|8610|8595|9
1736268900000|2025-01-07 16:55:00|8610.9|8595.9|8611.1|8596.1|8611.1|8596.1|8610.8|8595.8|6
1736269200000|2025-01-07 17:00:00|8611|8596|8611.5|8596.5|8611.7|8596.7|8611|8596|10
1736269500000|2025-01-07 17:05:00|8611.4|8596.4|8611.7|8596.7|8611.7|8596.7|8611.4|8596.4|20
1736269800000|2025-01-07 17:10:00|8611.6|8596.6|8611.6|8596.6|8611.7|8596.7|8611.6|8596.6|23
1736270100000|2025-01-07 17:15:00|8611.4|8596.4|8610.6|8595.6|8611.5|8596.5|8610.4|8595.4|34
1736270400000|2025-01-07 17:20:00|8610.5|8595.5|8611.7|8596.7|8612.4|8597.4|8610.5|8595.5|37
1736270700000|2025-01-07 17:25:00|8611.6|8596.6|8611.5|8596.5|8611.7|8596.7|8611.5|8596.5|14
1736271000000|2025-01-07 17:30:00|8611.4|8596.4|8610.6|8595.6|8615.5|8596.4|8610.4|8590.4|24
1736271300000|2025-01-07 17:35:00|8610.8|8595.8|8610.6|8595.6|8615.6|8596.2|8610.5|8590.5|30
1736271600000|2025-01-07 17:40:00|8610.7|8595.7|8611.3|8596.3|8611.4|8596.4|8610.6|8595.6|15
1736271900000|2025-01-07 17:45:00|8611.4|8596.4|8611.1|8596.1|8611.4|8596.4|8610.9|8595.9|10
1736272200000|2025-01-07 17:50:00|8610.7|8595.7|8615.3|8590.3|8615.5|8595.7|8610.4|8590.2|29
1736272500000|2025-01-07 17:55:00|8615.2|8590.2|8614.4|8589.4|8615.4|8590.4|8614.3|8589.3|35
1736272800000|2025-01-07 18:00:00|8614.3|8589.3|8614.4|8589.4|8614.6|8594.6|8609|8589.1|21
1736273100000|2025-01-07 18:05:00|8614.6|8589.6|8609.7|8594.7|8614.6|8594.8|8609.4|8589.4|26
1736273400000|2025-01-07 18:10:00|8609.8|8594.8|8609.7|8594.7|8609.9|8594.9|8609.7|8594.7|14
1736273700000|2025-01-07 18:15:00|8609.5|8594.5|8608.9|8593.9|8609.6|8594.6|8608.9|8593.9|29
1736274000000|2025-01-07 18:20:00|8608.8|8593.8|8608.9|8593.9|8609|8594|8608.8|8593.8|22
1736274300000|2025-01-07 18:25:00|8609|8594|8609|8594|8609.6|8594.6|8608.9|8593.9|18
1736274600000|2025-01-07 18:30:00|8609.1|8594.1|8609.6|8594.6|8609.6|8594.6|8609|8594|13
1736274900000|2025-01-07 18:35:00|8609.4|8594.4|8615.1|8590.1|8615.1|8595|8609.4|8590|6
1736275200000|2025-01-07 18:40:00|8615.2|8590.2|8610.6|8595.6|8615.2|8595.6|8610.3|8590.2|10
1736275500000|2025-01-07 18:45:00|8610.4|8595.4|8610.6|8595.6|8610.6|8595.6|8610.4|8595.4|4
1736275800000|2025-01-07 18:50:00|8610.4|8595.4|8610.6|8595.6|8610.6|8595.6|8610.4|8595.4|4
1736276100000|2025-01-07 18:55:00|8610.4|8595.4|8610.6|8595.6|8610.6|8595.6|8610.4|8595.4|4
1736276400000|2025-01-07 19:00:00|8610.4|8595.4|8609.6|8594.6|8610.6|8595.6|8609.6|8594.6|10
1736276700000|2025-01-07 19:05:00|8609.5|8594.5|8609.6|8594.6|8609.6|8594.6|8609.5|8594.5|10
1736277300000|2025-01-07 19:15:00|8609.5|8594.5|8609.6|8594.6|8609.6|8594.6|8609.4|8594.4|13
1736277600000|2025-01-07 19:20:00|8609.7|8594.7|8609.7|8594.7|8609.7|8594.7|8609.5|8594.5|18
1736277900000|2025-01-07 19:25:00|8609.6|8594.6|8609.6|8594.6|8614.7|8594.9|8609.3|8589.5|32
1736278200000|2025-01-07 19:30:00|8609.4|8594.4|8615.5|8590.5|8615.6|8595.8|8609.4|8589.5|23
1736278500000|2025-01-07 19:35:00|8615.6|8590.6|8615.6|8590.6|8615.6|8590.6|8615.5|8590.5|3
1736278800000|2025-01-07 19:40:00|8615.5|8590.5|8615.4|8590.4|8615.5|8590.5|8615.4|8590.4|4
1736279100000|2025-01-07 19:45:00|8615.5|8590.5|8615.5|8590.5|8615.5|8590.5|8615.5|8590.5|1
1736279400000|2025-01-07 19:50:00|8615.4|8590.4|8615.6|8590.6|8615.6|8590.6|8615.4|8590.4|3
1736279700000|2025-01-07 19:55:00|8610.6|8595.6|8610.6|8595.6|8610.6|8595.6|8610.6|8595.6|1
1736280300000|2025-01-07 20:05:00|8610.7|8595.7|8610.6|8595.6|8610.7|8595.7|8610.6|8595.6|12
1736280600000|2025-01-07 20:10:00|8610.7|8595.7|8611.5|8596.5|8611.6|8596.6|8610.7|8595.7|7
1736280900000|2025-01-07 20:15:00|8616.7|8591.7|8617|8592|8617.2|8597.2|8612.1|8591.7|5
1736281200000|2025-01-07 20:20:00|8617.1|8592.1|8617|8592|8617.2|8592.2|8617|8592|17
1736281500000|2025-01-07 20:25:00|8617.1|8592.1|8617|8592|8617.2|8592.2|8617|8592|12
1736281800000|2025-01-07 20:30:00|8617.1|8592.1|8617|8592|8617.1|8592.1|8617|8592|2
1736282100000|2025-01-07 20:35:00|8617.2|8592.2|8612.3|8597.3|8617.2|8597.3|8612.3|8592.2|2
1736282400000|2025-01-07 20:40:00|8612.4|8597.4|8613|8598|8613.2|8598.2|8612.3|8597.3|20
1736282700000|2025-01-07 20:45:00|8612.9|8597.9|8613.2|8598.2|8613.2|8598.2|8612.9|8597.9|3
1736283000000|2025-01-07 20:50:00|8613|8598|8613.3|8598.3|8613.3|8598.3|8613|8598|2
1736283600000|2025-01-07 21:00:00|8613.5|8598.5|8618.5|8593.5|8618.5|8598.7|8613.5|8593.4|7
1736283900000|2025-01-07 21:05:00|8618.4|8593.4|8618.6|8593.6|8619.3|8594.3|8618.4|8593.4|16
1736284200000|2025-01-07 21:10:00|8618.4|8593.4|8618.6|8593.6|8618.7|8593.7|8618.4|8593.4|4
1736284500000|2025-01-07 21:15:00|8618.8|8593.8|8618.7|8593.7|8619.3|8594.3|8618.7|8593.7|15
1736284800000|2025-01-07 21:20:00|8619.3|8594.3|8618.8|8593.8|8619.3|8594.3|8618.7|8593.7|5
1736285100000|2025-01-07 21:25:00|8619.1|8594.1|8619.3|8594.3|8619.3|8594.3|8618.8|8593.8|3
1736285400000|2025-01-07 21:30:00|8618.8|8593.8|8618.6|8593.6|8618.8|8593.8|8618.5|8593.5|4
1736286300000|2025-01-07 21:45:00|8618.5|8593.5|8618.5|8593.5|8618.5|8593.5|8618.5|8593.5|1
1736286600000|2025-01-07 21:50:00|8618.4|8593.4|8618.4|8593.4|8618.4|8593.4|8618.4|8593.4|1
1736301600000|2025-01-08 02:00:00|8619.2|8594.2|8618|8593|8619.2|8594.2|8618|8593|29
1736301900000|2025-01-08 02:05:00|8618.1|8593.1|8618.2|8593.2|8618.8|8593.8|8618|8593|56
1736302200000|2025-01-08 02:10:00|8618.1|8593.1|8618.1|8593.1|8618.8|8593.8|8617.7|8592.7|19
1736302500000|2025-01-08 02:15:00|8618|8593|8618.2|8593.2|8618.2|8593.2|8618|8593|7
1736302800000|2025-01-08 02:20:00|8618.3|8593.3|8618.2|8593.2|8618.3|8593.3|8618.2|8593.2|2
1736303100000|2025-01-08 02:25:00|8618.1|8593.1|8618.2|8593.2|8618.2|8593.2|8618.1|8593.1|2
1736303400000|2025-01-08 02:30:00|8618.4|8593.4|8618.7|8593.7|8618.7|8593.7|8618.4|8593.4|4
1736303700000|2025-01-08 02:35:00|8618.8|8593.8|8619|8594|8619|8594|8618.8|8593.8|3
1736304000000|2025-01-08 02:40:00|8613.7|8598.7|8619.1|8594.1|8619.1|8598.7|8613.7|8594|7
1736304300000|2025-01-08 02:45:00|8619|8594|8619.1|8594.1|8619.1|8594.1|8619|8594|2
1736304900000|2025-01-08 02:55:00|8619.4|8594.4|8621.1|8596.1|8621.4|8596.4|8619.4|8594.4|27
1736305200000|2025-01-08 03:00:00|8621.3|8596.3|8620.9|8595.9|8621.3|8596.3|8620.5|8595.5|26
1736305500000|2025-01-08 03:05:00|8620.8|8595.8|8619.9|8594.9|8620.8|8595.8|8619.3|8594.3|37
1736305800000|2025-01-08 03:10:00|8620|8595|8621.3|8596.3|8621.3|8596.3|8619.9|8594.9|22
1736306100000|2025-01-08 03:15:00|8621.4|8596.4|8620.4|8595.4|8622.6|8597.6|8620.3|8595.3|27
1736306400000|2025-01-08 03:20:00|8620.3|8595.3|8615.3|8600.3|8620.8|8600.7|8615.3|8595|24
1736306700000|2025-01-08 03:25:00|8615.4|8600.4|8619.9|8594.9|8620.3|8600.4|8615.2|8594.6|25
1736307000000|2025-01-08 03:30:00|8615|8600|8615.5|8600.5|8616|8601|8614.9|8599.9|45
1736307300000|2025-01-08 03:35:00|8615.6|8600.6|8617|8602|8617.3|8602.3|8615.3|8600.3|31
1736307600000|2025-01-08 03:40:00|8617.2|8602.2|8616.3|8601.3|8617.3|8602.3|8616.2|8601.2|43
1736307900000|2025-01-08 03:45:00|8616.5|8601.5|8616.6|8601.6|8617|8602|8616.5|8601.5|13
1736308200000|2025-01-08 03:50:00|8616.5|8601.5|8616.5|8601.5|8616.6|8601.6|8616.4|8601.4|9
1736308500000|2025-01-08 03:55:00|8616.6|8601.6|8616.7|8601.7|8616.7|8601.7|8616.5|8601.5|12
1736308800000|2025-01-08 04:00:00|8616.9|8601.9|8616.3|8601.3|8616.9|8601.9|8616.3|8601.3|12
1736309100000|2025-01-08 04:05:00|8616.4|8601.4|8616.3|8601.3|8616.4|8601.4|8616.3|8601.3|10
1736309400000|2025-01-08 04:10:00|8616.4|8601.4|8616.4|8601.4|8616.4|8601.4|8616.3|8601.3|9
1736309700000|2025-01-08 04:15:00|8616.3|8601.3|8616.8|8601.8|8617.4|8602.4|8616.3|8601.3|41
1736310000000|2025-01-08 04:20:00|8616.7|8601.7|8616.5|8601.5|8616.9|8601.9|8616.3|8601.3|28
1736310300000|2025-01-08 04:25:00|8616.6|8601.6|8616.4|8601.4|8616.6|8601.6|8616.4|8601.4|14
1736310600000|2025-01-08 04:30:00|8616.5|8601.5|8616.6|8601.6|8616.7|8601.7|8616.4|8601.4|17
1736310900000|2025-01-08 04:35:00|8616.5|8601.5|8615.9|8600.9|8621.5|8601.5|8615.9|8596.5|11
1736311200000|2025-01-08 04:40:00|8620.9|8595.9|8616.4|8601.4|8620.9|8601.4|8615.9|8595.9|16
1736311500000|2025-01-08 04:45:00|8616.3|8601.3|8621.1|8596.1|8621.3|8601.4|8616|8596|16
1736311800000|2025-01-08 04:50:00|8621|8596|8616.1|8601.1|8621.4|8601.1|8616.1|8596|10
1736312100000|2025-01-08 04:55:00|8616.3|8601.3|8616.5|8601.5|8616.5|8601.5|8616.1|8601.1|6
1736312400000|2025-01-08 05:00:00|8616.4|8601.4|8616.5|8601.5|8616.5|8601.5|8616.4|8601.4|2
1736312700000|2025-01-08 05:05:00|8616.6|8601.6|8616.4|8601.4|8616.6|8601.6|8616.3|8601.3|11
1736313000000|2025-01-08 05:10:00|8616.5|8601.5|8616.3|8601.3|8616.5|8601.5|8616.1|8601.1|16
1736313300000|2025-01-08 05:15:00|8616.2|8601.2|8615.3|8600.3|8621|8601.4|8615.3|8596|24
1736313600000|2025-01-08 05:20:00|8615.4|8600.4|8615.5|8600.5|8615.5|8600.5|8615.3|8600.3|6
1736313900000|2025-01-08 05:25:00|8615.4|8600.4|8616.3|8601.3|8616.5|8601.5|8615.4|8600.4|21
1736314200000|2025-01-08 05:30:00|8616.1|8601.1|8616.6|8601.6|8616.9|8601.9|8615.9|8600.9|26
1736314500000|2025-01-08 05:35:00|8616.7|8601.7|8616|8601|8616.9|8601.9|8615.7|8600.7|25
1736314800000|2025-01-08 05:40:00|8616.2|8601.2|8616.3|8601.3|8616.4|8601.4|8616.2|8601.2|14
1736315100000|2025-01-08 05:45:00|8616.4|8601.4|8616.3|8601.3|8616.4|8601.4|8616.3|8601.3|14
1736315400000|2025-01-08 05:50:00|8616.4|8601.4|8616.5|8601.5|8616.6|8601.6|8616.3|8601.3|16
1736315700000|2025-01-08 05:55:00|8616.8|8601.8|8616.5|8601.5|8616.9|8601.9|8616.5|8601.5|60
1736316000000|2025-01-08 06:00:00|8616.6|8601.6|8617|8602|8617|8602|8616.5|8601.5|73
1736316300000|2025-01-08 06:05:00|8616.9|8601.9|8617.3|8602.3|8617.5|8602.5|8616.9|8601.9|16
1736316600000|2025-01-08 06:10:00|8617.4|8602.4|8618|8603|8618|8603|8617.3|8602.3|31
1736316900000|2025-01-08 06:15:00|8617.9|8602.9|8618.3|8603.3|8618.3|8603.3|8617.7|8602.7|26
1736317200000|2025-01-08 06:20:00|8618.4|8603.4|8618|8603|8618.4|8603.4|8617.9|8602.9|10
1736317500000|2025-01-08 06:25:00|8617.9|8602.9|8617.9|8602.9|8618|8603|8617.9|8602.9|3
1736317800000|2025-01-08 06:30:00|8618.2|8603.2|8622.6|8597.6|8622.9|8603.2|8617.2|8597.2|35
1736318100000|2025-01-08 06:35:00|8622.5|8597.5|8622.2|8597.2|8622.9|8597.9|8622.1|8597.1|36
1736318400000|2025-01-08 06:40:00|8622.3|8597.3|8617.3|8602.3|8622.3|8602.4|8617.2|8597.1|31
1736318700000|2025-01-08 06:45:00|8617.2|8602.2|8617.3|8602.3|8617.5|8602.5|8617.2|8602.2|16
1736319000000|2025-01-08 06:50:00|8617.4|8602.4|8617.8|8602.8|8622.5|8603|8617.4|8597.5|20
1736319300000|2025-01-08 06:55:00|8617.9|8602.9|8618|8603|8623.6|8603.7|8617.6|8598.5|42
1736319600000|2025-01-08 07:00:00|8617.8|8602.8|8618.5|8603.5|8618.7|8603.7|8617.8|8602.8|27
1736319900000|2025-01-08 07:05:00|8618.8|8603.8|8618.7|8603.7|8618.8|8603.8|8618.4|8603.4|16
1736320200000|2025-01-08 07:10:00|8618.9|8603.9|8618.3|8603.3|8619.5|8604.5|8618.3|8603.3|22
1736320500000|2025-01-08 07:15:00|8618.4|8603.4|8619.4|8604.4|8619.4|8604.4|8618.3|8603.3|37
1736320800000|2025-01-08 07:20:00|8619.2|8604.2|8620|8605|8620|8605|8618.9|8603.9|63
1736321100000|2025-01-08 07:25:00|8619.9|8604.9|8619.3|8604.3|8619.9|8604.9|8618.7|8603.7|43
1736321400000|2025-01-08 07:30:00|8619.4|8604.4|8618.3|8603.3|8619.4|8604.4|8618.3|8603.3|40
1736321700000|2025-01-08 07:35:00|8618.4|8603.4|8617.7|8602.7|8622.9|8603.4|8617.4|8597.1|52
1736322000000|2025-01-08 07:40:00|8617.6|8602.6|8618.1|8603.1|8618.1|8603.1|8617.6|8602.6|11
1736322300000|2025-01-08 07:45:00|8618.2|8603.2|8619.2|8604.2|8619.2|8604.2|8617.9|8602.9|25
1736322600000|2025-01-08 07:50:00|8619.1|8604.1|8624.3|8599.3|8624.4|8604.1|8618.7|8599|30
1736322900000|2025-01-08 07:55:00|8624.4|8599.4|8624.8|8599.8|8624.8|8599.8|8624.3|8599.3|14
1736323200000|2025-01-08 08:00:00|8625|8600|8625.2|8600.2|8625.5|8600.5|8624.8|8599.8|20
1736323500000|2025-01-08 08:05:00|8625.3|8600.3|8622|8607|8628|8607|8620.2|8600.2|59
1736323800000|2025-01-08 08:10:00|8621.9|8606.9|8619.9|8604.9|8626.9|8606.9|8619.7|8600.2|24
1736324100000|2025-01-08 08:15:00|8619.7|8604.7|8620.3|8605.3|8620.3|8605.3|8619.7|8604.7|28
1736324400000|2025-01-08 08:20:00|8620.1|8605.1|8620.7|8605.7|8621|8606|8619.7|8604.7|21
1736324700000|2025-01-08 08:25:00|8620.9|8605.9|8621.8|8606.8|8622|8607|8620.9|8605.9|32
1736325000000|2025-01-08 08:30:00|8621.7|8606.7|8625|8600|8625.3|8606.8|8620.1|8599.3|65
1736325300000|2025-01-08 08:35:00|8625.3|8600.3|8620|8605|8625.4|8605.1|8619.6|8599.6|26
1736325600000|2025-01-08 08:40:00|8619.9|8604.9|8620.5|8605.5|8620.8|8605.8|8619.7|8604.7|35
1736325900000|2025-01-08 08:45:00|8620.4|8605.4|8621.4|8606.4|8621.8|8606.8|8620.4|8605.4|24
1736326200000|2025-01-08 08:50:00|8621.3|8606.3|8620.6|8605.6|8621.4|8606.4|8620.6|8605.6|38
1736326500000|2025-01-08 08:55:00|8620.4|8605.4|8621.7|8606.7|8621.8|8606.8|8620.3|8605.3|38
1736326800000|2025-01-08 09:00:00|8621.5|8606.5|8622.3|8607.3|8622.3|8607.3|8621.3|8606.3|10
1736327100000|2025-01-08 09:05:00|8622.2|8607.2|8627.3|8602.3|8627.6|8607.9|8622.2|8602.1|39
1736327400000|2025-01-08 09:10:00|8627.4|8602.4|8627.3|8602.3|8627.4|8602.4|8626.7|8601.7|24
1736327700000|2025-01-08 09:15:00|8627.4|8602.4|8627.3|8602.3|8627.7|8602.7|8627.3|8602.3|13
1736328000000|2025-01-08 09:20:00|8627.4|8602.4|8627.3|8602.3|8627.4|8602.4|8627.1|8602.1|14
1736328300000|2025-01-08 09:25:00|8627.4|8602.4|8622.5|8607.5|8627.7|8607.5|8621.7|8601.7|28
1736328600000|2025-01-08 09:30:00|8622.3|8607.3|8622.4|8607.4|8622.6|8607.6|8622.2|8607.2|18
1736328900000|2025-01-08 09:35:00|8622.5|8607.5|8622.7|8607.7|8622.9|8607.9|8622.3|8607.3|51
1736329200000|2025-01-08 09:40:00|8623.4|8608.4|8627.9|8602.9|8628.3|8608.4|8622.8|8602.8|30
1736329500000|2025-01-08 09:45:00|8628.3|8603.3|8629.1|8604.1|8629.5|8604.5|8628|8603|47
1736329800000|2025-01-08 09:50:00|8628.9|8603.9|8628.2|8603.2|8628.9|8603.9|8627.2|8602.2|48
1736330100000|2025-01-08 09:55:00|8628.4|8603.4|8629.3|8604.3|8629.3|8604.3|8628.2|8603.2|41
1736330400000|2025-01-08 10:00:00|8629.2|8604.2|8630.2|8605.2|8630.9|8605.9|8629.2|8604.2|85
1736330700000|2025-01-08 10:05:00|8630.3|8605.3|8630.6|8605.6|8630.8|8605.8|8630.2|8605.2|33
1736331000000|2025-01-08 10:10:00|8630.5|8605.5|8629.4|8604.4|8630.5|8605.5|8629.3|8604.3|27
1736331300000|2025-01-08 10:15:00|8629.3|8604.3|8629|8604|8629.4|8604.4|8628.9|8603.9|41
1736331600000|2025-01-08 10:20:00|8628.9|8603.9|8628.3|8603.3|8629.1|8604.1|8628.3|8603.3|65
1736331900000|2025-01-08 10:25:00|8628.1|8603.1|8628|8603|8628.3|8608.1|8623.1|8603|26
1736332200000|2025-01-08 10:30:00|8628.1|8603.1|8628.3|8603.3|8628.4|8603.4|8627.7|8602.7|12
1736332500000|2025-01-08 10:35:00|8628.1|8603.1|8623.3|8608.3|8628.4|8608.4|8623.3|8602.7|21
1736332800000|2025-01-08 10:40:00|8623.4|8608.4|8623.7|8608.7|8623.7|8608.7|8623.4|8608.4|5
1736333100000|2025-01-08 10:45:00|8623.6|8608.6|8623.3|8608.3|8623.7|8608.7|8623.3|8608.3|16
1736333400000|2025-01-08 10:50:00|8623.4|8608.4|8624.3|8609.3|8624.5|8609.5|8623.3|8608.3|55
1736333700000|2025-01-08 10:55:00|8624.2|8609.2|8624.2|8609.2|8624.4|8609.4|8624|8609|40
1736334000000|2025-01-08 11:00:00|8624.3|8609.3|8624.7|8609.7|8625.1|8610.1|8624.1|8609.1|27
1736334300000|2025-01-08 11:05:00|8624.6|8609.6|8624.4|8609.4|8624.6|8609.6|8624.4|8609.4|3
1736334600000|2025-01-08 11:10:00|8624.3|8609.3|8624.8|8609.8|8624.9|8609.9|8624.3|8609.3|17
1736334900000|2025-01-08 11:15:00|8624.9|8609.9|8625|8610|8625|8610|8624.9|8609.9|2
1736335200000|2025-01-08 11:20:00|8624.9|8609.9|8626.2|8611.2|8626.9|8611.9|8624.7|8609.7|43
1736335500000|2025-01-08 11:25:00|8626.1|8611.1|8626.9|8611.9|8627.3|8612.3|8626.1|8611.1|27
1736335800000|2025-01-08 11:30:00|8627|8612|8635.1|8610.1|8635.6|8612.2|8626.6|8606.2|44
1736336100000|2025-01-08 11:35:00|8634.9|8609.9|8629.9|8614.9|8634.9|8614.9|8628.9|8608.8|18
1736336400000|2025-01-08 11:40:00|8629.4|8614.4|8634.4|8609.4|8634.6|8615.5|8629.1|8609.1|37
1736336700000|2025-01-08 11:45:00|8629.2|8614.2|8633.2|8608.2|8634|8614.2|8627|8607.6|15
1736337000000|2025-01-08 11:50:00|8633.1|8608.1|8626.2|8611.2|8633.1|8613|8625.7|8608.1|51
1736337300000|2025-01-08 11:55:00|8626.1|8611.1|8625.7|8610.7|8626.2|8611.2|8625.7|8610.7|43
1736337600000|2025-01-08 12:00:00|8625.6|8610.6|8625.9|8610.9|8626.7|8611.7|8624.9|8609.9|53
1736337900000|2025-01-08 12:05:00|8626|8611|8631.3|8606.3|8631.5|8611.6|8625.9|8606.2|32
1736338200000|2025-01-08 12:10:00|8631.4|8606.4|8631.6|8606.6|8631.6|8611.2|8625.9|8606.1|24
1736338500000|2025-01-08 12:15:00|8626.8|8611.8|8626.7|8611.7|8626.8|8611.8|8626.7|8611.7|20
1736338800000|2025-01-08 12:20:00|8626.6|8611.6|8632.7|8607.7|8632.7|8612.2|8626.6|8606.8|29
1736339100000|2025-01-08 12:25:00|8632.8|8607.8|8632.5|8607.5|8632.8|8607.8|8632.5|8607.5|16
1736339400000|2025-01-08 12:30:00|8632.6|8607.6|8627.3|8612.3|8632.7|8612.6|8627.3|8607.5|19
1736339700000|2025-01-08 12:35:00|8627.2|8612.2|8627.3|8612.3|8627.5|8612.5|8627.2|8612.2|11
1736340000000|2025-01-08 12:40:00|8627|8612|8627.2|8612.2|8627.3|8612.3|8627|8612|6
1736340300000|2025-01-08 12:45:00|8627.3|8612.3|8627.3|8612.3|8627.3|8612.3|8627.2|8612.2|3
1736340600000|2025-01-08 12:50:00|8627.2|8612.2|8632.3|8607.3|8632.3|8612.3|8627.1|8607|12
1736340900000|2025-01-08 12:55:00|8632.2|8607.2|8632.3|8607.3|8632.4|8607.4|8632.2|8607.2|6
1736341200000|2025-01-08 13:00:00|8632.2|8607.2|8626.2|8611.2|8632.2|8611.2|8625.4|8605.5|52
1736341500000|2025-01-08 13:05:00|8626.1|8611.1|8632.6|8607.6|8632.8|8612.9|8626.1|8607.2|93
1736341800000|2025-01-08 13:10:00|8632.7|8607.7|8632.5|8607.5|8632.7|8607.7|8632|8607|12
1736342100000|2025-01-08 13:15:00|8632.6|8607.6|8632.1|8607.1|8632.6|8607.6|8631|8606|73
1736342400000|2025-01-08 13:20:00|8632|8607|8630.1|8605.1|8632.1|8607.1|8629.6|8604.6|47
1736342700000|2025-01-08 13:25:00|8630.2|8605.2|8629.8|8604.8|8630.2|8605.2|8629.5|8604.5|37
1736343000000|2025-01-08 13:30:00|8629.9|8604.9|8625.8|8610.8|8631.5|8610.8|8625.8|8604.9|57
1736343300000|2025-01-08 13:35:00|8626|8611|8626.3|8611.3|8631.2|8611.4|8625.9|8606|23
1736343600000|2025-01-08 13:40:00|8626.4|8611.4|8626.5|8611.5|8631.6|8611.9|8626.4|8606.6|30
1736343900000|2025-01-08 13:45:00|8626.6|8611.6|8626.3|8611.3|8626.6|8611.6|8626.3|8611.3|39
1736344200000|2025-01-08 13:50:00|8626.4|8611.4|8626|8611|8631.5|8611.4|8625.9|8606|15
1736344500000|2025-01-08 13:55:00|8625.9|8610.9|8625.3|8610.3|8630.6|8611|8625.2|8605.1|30
1736344800000|2025-01-08 14:00:00|8625.1|8610.1|8624.8|8609.8|8625.2|8610.2|8624.6|8609.6|18
1736345100000|2025-01-08 14:05:00|8625|8610|8624.8|8609.8|8625.4|8610.4|8624.8|8609.8|15
1736345400000|2025-01-08 14:10:00|8624.7|8609.7|8624.8|8609.8|8624.8|8609.8|8624.6|8609.6|14
1736345700000|2025-01-08 14:15:00|8625.1|8610.1|8625.3|8610.3|8631|8610.7|8625.1|8605.3|52
1736346000000|2025-01-08 14:20:00|8625.2|8610.2|8624.9|8609.9|8625.3|8610.3|8624.7|8609.7|45
1736346300000|2025-01-08 14:25:00|8624.8|8609.8|8625.3|8610.3|8625.4|8610.4|8624.8|8609.8|19
1736346600000|2025-01-08 14:30:00|8625.4|8610.4|8631|8606|8631.2|8611.2|8625.4|8606|34
1736346900000|2025-01-08 14:35:00|8625.8|8610.8|8625.8|8610.8|8626.3|8611.3|8625.7|8610.7|35
1736347200000|2025-01-08 14:40:00|8626.1|8611.1|8632.1|8607.1|8632.1|8612|8625.8|8606.7|32
1736347500000|2025-01-08 14:45:00|8632|8607|8632.1|8607.1|8632.2|8612.2|8625.9|8605.9|83
1736347800000|2025-01-08 14:50:00|8632.2|8607.2|8634|8609|8634.4|8612.1|8626.2|8606.1|76
1736348100000|2025-01-08 14:55:00|8633.9|8608.9|8633.3|8608.3|8634.2|8613.8|8628|8608|44
1736348400000|2025-01-08 15:00:00|8633.5|8608.5|8633.2|8608.2|8634.2|8613.6|8628.1|8608|49
1736348700000|2025-01-08 15:05:00|8633|8608|8627.9|8612.9|8633.6|8613.4|8627.6|8608|39
1736349000000|2025-01-08 15:10:00|8627.6|8612.6|8627.9|8612.9|8627.9|8612.9|8627.3|8612.3|22
1736349300000|2025-01-08 15:15:00|8627.8|8612.8|8627|8612|8627.9|8612.9|8627|8612|30
1736349600000|2025-01-08 15:20:00|8627.3|8612.3|8633.6|8608.6|8633.7|8613.2|8627.3|8608.2|58
1736349900000|2025-01-08 15:25:00|8633.9|8608.9|8634.2|8609.2|8634.2|8614.2|8629.2|8608.9|68
1736350200000|2025-01-08 15:30:00|8634|8609|8629|8614|8634.2|8614.1|8628.4|8608.8|68
1736350500000|2025-01-08 15:35:00|8628.9|8613.9|8629|8614|8634|8614|8628.6|8609|31
1736350800000|2025-01-08 15:40:00|8629.2|8614.2|8628.8|8613.8|8634|8614.3|8628.8|8609|6
1736351100000|2025-01-08 15:45:00|8628.9|8613.9|8628.8|8613.8|8629|8614|8628.5|8613.5|72
1736351400000|2025-01-08 15:50:00|8628.6|8613.6|8633.2|8608.2|8633.2|8613.8|8628.2|8608.2|28
1736351700000|2025-01-08 15:55:00|8633|8608|8627.9|8612.9|8633|8613|8627.7|8608|12
1736352000000|2025-01-08 16:00:00|8633|8608|8628.1|8613.1|8633.1|8613.3|8627.9|8607.9|38
1736352300000|2025-01-08 16:05:00|8628.2|8613.2|8627.7|8612.7|8632.9|8613.4|8627.4|8607.8|35
1736352600000|2025-01-08 16:10:00|8627.6|8612.6|8627.5|8612.5|8628|8613|8627.3|8612.3|37
1736352900000|2025-01-08 16:15:00|8627.4|8612.4|8627.7|8612.7|8632.8|8612.9|8627.4|8607.2|42
1736353200000|2025-01-08 16:20:00|8627.8|8612.8|8627.7|8612.7|8627.9|8612.9|8627.6|8612.6|38
1736353500000|2025-01-08 16:25:00|8627.8|8612.8|8627.9|8612.9|8628.3|8613.3|8627.7|8612.7|28
1736353800000|2025-01-08 16:30:00|8628|8613|8627.5|8612.5|8628.2|8613.2|8627.4|8612.4|36
1736354100000|2025-01-08 16:35:00|8627.6|8612.6|8627.7|8612.7|8627.8|8612.8|8627.3|8612.3|47
1736354400000|2025-01-08 16:40:00|8627.6|8612.6|8627.7|8612.7|8627.7|8612.7|8627.6|8612.6|6
1736354700000|2025-01-08 16:45:00|8627.8|8612.8|8627.3|8612.3|8627.8|8612.8|8627.3|8612.3|4
1736355000000|2025-01-08 16:50:00|8627.4|8612.4|8632.4|8607.4|8632.6|8612.5|8627.3|8607.4|10
1736355300000|2025-01-08 16:55:00|8632.6|8607.6|8632.6|8607.6|8632.6|8607.6|8632.3|8607.3|9
1736355600000|2025-01-08 17:00:00|8632.4|8607.4|8632.6|8607.6|8632.6|8607.6|8632.3|8607.3|9
1736355900000|2025-01-08 17:05:00|8632.9|8607.9|8633.2|8608.2|8633.3|8608.3|8632.9|8607.9|4
1736356200000|2025-01-08 17:10:00|8633.3|8608.3|8632.6|8607.6|8633.4|8608.4|8632.6|8607.6|12
1736356500000|2025-01-08 17:15:00|8632.8|8607.8|8632.8|8607.8|8633|8608|8632.5|8607.5|18
1736356800000|2025-01-08 17:20:00|8632.6|8607.6|8632.7|8607.7|8633|8608|8632.6|8607.6|31
1736357100000|2025-01-08 17:25:00|8632.5|8607.5|8632.7|8607.7|8632.8|8607.8|8632|8607|142
1736357400000|2025-01-08 17:30:00|8632.6|8607.6|8627.8|8612.8|8632.8|8613.2|8627.8|8607.6|46
1736357700000|2025-01-08 17:35:00|8628|8613|8628|8613|8628.3|8613.3|8627.6|8612.6|130
1736358000000|2025-01-08 17:40:00|8627.9|8612.9|8628|8613|8628.2|8613.2|8627.8|8612.8|21
1736358300000|2025-01-08 17:45:00|8628.1|8613.1|8628|8613|8628.2|8613.2|8627.9|8612.9|59
1736358600000|2025-01-08 17:50:00|8628.1|8613.1|8628|8613|8628.2|8613.2|8627.8|8612.8|67
1736358900000|2025-01-08 17:55:00|8627.9|8612.9|8632.7|8607.7|8632.8|8613|8627.6|8607.6|262
1736359200000|2025-01-08 18:00:00|8632.4|8607.4|8632.5|8607.5|8632.8|8607.8|8632.3|8607.3|151
1736359500000|2025-01-08 18:05:00|8632.4|8607.4|8632.6|8607.6|8632.8|8607.8|8632.4|8607.4|80
1736359800000|2025-01-08 18:10:00|8632.7|8607.7|8632.8|8607.8|8632.8|8607.8|8632.4|8607.4|45
1736360100000|2025-01-08 18:15:00|8632.7|8607.7|8632.4|8607.4|8632.7|8607.7|8632.4|8607.4|16
1736360400000|2025-01-08 18:20:00|8632.6|8607.6|8632.5|8607.5|8632.6|8607.6|8632.4|8607.4|13
1736360700000|2025-01-08 18:25:00|8632.4|8607.4|8632.6|8607.6|8632.6|8607.6|8632.4|8607.4|2
1736361000000|2025-01-08 18:30:00|8627.6|8612.6|8632.8|8607.8|8632.8|8612.8|8627.6|8607.6|74
1736361300000|2025-01-08 18:35:00|8632.6|8607.6|8632.6|8607.6|8632.8|8607.8|8632.6|8607.6|5
1736361600000|2025-01-08 18:40:00|8632.5|8607.5|8632.6|8607.6|8632.6|8607.6|8632.5|8607.5|2
1736361900000|2025-01-08 18:45:00|8632.5|8607.5|8632.3|8607.3|8632.8|8607.8|8632.3|8607.3|20
1736362200000|2025-01-08 18:50:00|8632.5|8607.5|8632.7|8607.7|8632.8|8607.8|8632.5|8607.5|4
1736362500000|2025-01-08 18:55:00|8632.8|8607.8|8632.6|8607.6|8632.8|8607.8|8632.5|8607.5|27
1736362800000|2025-01-08 19:00:00|8632.5|8607.5|8632.4|8607.4|8632.7|8607.7|8632.4|8607.4|12
1736363100000|2025-01-08 19:05:00|8632.3|8607.3|8631.5|8606.5|8632.4|8607.4|8631.5|8606.5|23
1736363400000|2025-01-08 19:10:00|8631.6|8606.6|8631.3|8606.3|8632.1|8607.1|8631.3|8606.3|16
1736363700000|2025-01-08 19:15:00|8631.5|8606.5|8632.2|8607.2|8632.2|8607.2|8631.5|8606.5|10
1736364000000|2025-01-08 19:20:00|8632|8607|8632.1|8607.1|8632.2|8607.2|8631.9|8606.9|22
1736364300000|2025-01-08 19:25:00|8632|8607|8632.1|8607.1|8632.1|8607.1|8631.9|8606.9|5
1736364600000|2025-01-08 19:30:00|8632.2|8607.2|8632.5|8607.5|8632.8|8607.8|8632.2|8607.2|9
1736364900000|2025-01-08 19:35:00|8632.6|8607.6|8633.3|8608.3|8633.5|8608.5|8632.6|8607.6|20
1736365200000|2025-01-08 19:40:00|8633.5|8608.5|8633.8|8608.8|8633.9|8608.9|8633.5|8608.5|8
1736365500000|2025-01-08 19:45:00|8633.9|8608.9|8633.9|8608.9|8633.9|8608.9|8633.8|8608.8|7
1736366400000|2025-01-08 20:00:00|8633.8|8608.8|8633.9|8608.9|8634|8609|8633.7|8608.7|19
1736366700000|2025-01-08 20:05:00|8633.8|8608.8|8633.8|8608.8|8634|8609|8633.7|8608.7|12
1736367000000|2025-01-08 20:10:00|8634|8609|8633.8|8608.8|8634|8609|8633.8|8608.8|6
1736367300000|2025-01-08 20:15:00|8634|8609|8633.8|8608.8|8634|8609|8633.7|8608.7|21
1736367600000|2025-01-08 20:20:00|8629|8614|8629|8614|8634|8614|8629|8608.6|49
1736368200000|2025-01-08 20:30:00|8634.3|8609.3|8634|8609|8634.9|8609.9|8633.9|8608.9|15
1736368500000|2025-01-08 20:35:00|8634.1|8609.1|8634|8609|8634.1|8609.1|8634|8609|2
1736368800000|2025-01-08 20:40:00|8628.7|8613.7|8633.5|8608.5|8633.6|8614|8628|8607.9|18
1736369100000|2025-01-08 20:45:00|8633.4|8608.4|8633.2|8608.2|8633.4|8608.4|8633|8608|10
1736369400000|2025-01-08 20:50:00|8633.3|8608.3|8633.3|8608.3|8633.3|8608.3|8633|8608|3
1736369700000|2025-01-08 20:55:00|8632.7|8607.7|8632.7|8607.7|8632.7|8607.7|8632.5|8607.5|13
1736370000000|2025-01-08 21:00:00|8632.5|8607.5|8632.7|8607.7|8632.7|8607.7|8632.3|8607.3|6
1736370300000|2025-01-08 21:05:00|8632.5|8607.5|8631.8|8606.8|8632.7|8607.7|8631.6|8606.6|21
1736370600000|2025-01-08 21:10:00|8631.9|8606.9|8631.5|8606.5|8631.9|8606.9|8631.5|8606.5|6
1736370900000|2025-01-08 21:15:00|8631.6|8606.6|8631.3|8606.3|8631.6|8606.6|8631.3|8606.3|2
1736371200000|2025-01-08 21:20:00|8631.6|8606.6|8630.7|8605.7|8631.6|8606.6|8630.7|8605.7|9
1736373300000|2025-01-08 21:55:00|8630.9|8605.9|8631.3|8606.3|8631.3|8606.3|8630.7|8605.7|4
1736388000000|2025-01-09 02:00:00|8631.7|8616.7|8637.5|8612.5|8637.5|8617.5|8631.7|8612.4|6
1736388300000|2025-01-09 02:05:00|8632.7|8617.7|8637.2|8612.2|8637.5|8617.7|8632.5|8612.1|6
1736388900000|2025-01-09 02:15:00|8637.1|8612.1|8636.2|8611.2|8637.1|8612.1|8636|8611|10
1736389200000|2025-01-09 02:20:00|8636.6|8611.6|8635.9|8610.9|8636.6|8611.6|8635.9|8610.9|3
1736389500000|2025-01-09 02:25:00|8636.1|8611.1|8636.2|8611.2|8636.5|8611.5|8636.1|8611.1|4
1736389800000|2025-01-09 02:30:00|8636.6|8611.6|8636.3|8611.3|8636.6|8611.6|8636.1|8611.1|26
1736390100000|2025-01-09 02:35:00|8636.6|8611.6|8636.2|8611.2|8636.6|8611.6|8636.2|8611.2|5
1736390400000|2025-01-09 02:40:00|8635.9|8610.9|8635.2|8610.2|8635.9|8610.9|8634.3|8609.3|17
1736390700000|2025-01-09 02:45:00|8635.1|8610.1|8635|8610|8635.5|8610.5|8635|8610|3
1736391000000|2025-01-09 02:50:00|8635.6|8610.6|8635.9|8610.9|8636|8611|8635.5|8610.5|15
1736391300000|2025-01-09 02:55:00|8636.2|8611.2|8635.8|8610.8|8636.2|8611.2|8635.6|8610.6|4
1736391600000|2025-01-09 03:00:00|8636|8611|8636|8611|8636.2|8611.2|8635.9|8610.9|28
1736391900000|2025-01-09 03:05:00|8635.9|8610.9|8635.5|8610.5|8636|8611|8635.5|8610.5|8
1736392200000|2025-01-09 03:10:00|8634.9|8609.9|8629.4|8614.4|8634.9|8614.5|8629.4|8609|20
1736392500000|2025-01-09 03:15:00|8629.7|8614.7|8634|8609|8634.8|8614.7|8628.7|8608.6|35
1736392800000|2025-01-09 03:20:00|8633.8|8608.8|8633.5|8608.5|8634|8609|8632.6|8607.6|42
1736393100000|2025-01-09 03:25:00|8633.8|8608.8|8634|8609|8634|8609|8633.5|8608.5|38
1736393400000|2025-01-09 03:30:00|8628.8|8613.8|8635|8610|8635|8615.2|8628.8|8610|31
1736393700000|2025-01-09 03:35:00|8630.3|8615.3|8631.4|8616.4|8636.8|8617|8630.3|8611.5|95
1736394000000|2025-01-09 03:40:00|8631.3|8616.3|8630.4|8615.4|8634.7|8616.8|8628.7|8608.7|80
1736394300000|2025-01-09 03:45:00|8630.3|8615.3|8630.7|8615.7|8630.7|8615.7|8630.1|8615.1|15
1736394600000|2025-01-09 03:50:00|8630.8|8615.8|8630.5|8615.5|8630.8|8615.8|8630.3|8615.3|23
1736394900000|2025-01-09 03:55:00|8630.3|8615.3|8631.2|8616.2|8631.2|8616.2|8630.1|8615.1|19
1736395200000|2025-01-09 04:00:00|8631.1|8616.1|8631.2|8616.2|8631.4|8616.4|8630.8|8615.8|31
1736395500000|2025-01-09 04:05:00|8631.3|8616.3|8631.3|8616.3|8631.3|8616.3|8631.3|8616.3|1
1736395800000|2025-01-09 04:10:00|8631.4|8616.4|8631.8|8616.8|8632|8617|8631|8616|42
1736396100000|2025-01-09 04:15:00|8632|8617|8630.6|8615.6|8636|8617|8630.3|8610.9|32
1736396400000|2025-01-09 04:20:00|8630.8|8615.8|8630.2|8615.2|8630.8|8615.8|8630|8615|24
1736396700000|2025-01-09 04:25:00|8630.1|8615.1|8630.3|8615.3|8630.4|8615.4|8629.6|8614.6|19
1736397000000|2025-01-09 04:30:00|8630.2|8615.2|8631|8616|8631.2|8616.2|8630.2|8615.2|22
1736397300000|2025-01-09 04:35:00|8630.7|8615.7|8630.9|8615.9|8631.2|8616.2|8630.6|8615.6|17
1736397600000|2025-01-09 04:40:00|8631|8616|8631.1|8616.1|8631.3|8616.3|8630.8|8615.8|19
1736397900000|2025-01-09 04:45:00|8631|8616|8631|8616|8631.2|8616.2|8630.8|8615.8|19
1736398200000|2025-01-09 04:50:00|8630.9|8615.9|8630.9|8615.9|8631.5|8616.5|8630.6|8615.6|24
1736398500000|2025-01-09 04:55:00|8630.8|8615.8|8631.3|8616.3|8636|8616.4|8630.6|8610.9|30
1736398800000|2025-01-09 05:00:00|8631.4|8616.4|8631.3|8616.3|8636.5|8616.8|8631.2|8611.2|20
1736399100000|2025-01-09 05:05:00|8631.5|8616.5|8631.2|8616.2|8631.5|8616.5|8631.1|8616.1|13
1736399400000|2025-01-09 05:10:00|8631.3|8616.3|8630.9|8615.9|8636.6|8616.6|8630.6|8610.8|31
1736399700000|2025-01-09 05:15:00|8630.7|8615.7|8630.9|8615.9|8631.5|8616.5|8630.6|8615.6|16
1736400000000|2025-01-09 05:20:00|8630.8|8615.8|8631|8616|8631.1|8616.1|8630.4|8615.4|41
1736400300000|2025-01-09 05:25:00|8630.9|8615.9|8630.9|8615.9|8631.2|8616.2|8630.6|8615.6|22
1736400600000|2025-01-09 05:30:00|8631|8616|8630|8615|8631.2|8616.2|8629.7|8614.7|40
1736400900000|2025-01-09 05:35:00|8630.2|8615.2|8630.7|8615.7|8631|8616|8630.2|8615.2|33
1736401200000|2025-01-09 05:40:00|8630.6|8615.6|8631.3|8616.3|8631.3|8616.3|8630.4|8615.4|24
1736401500000|2025-01-09 05:45:00|8631.4|8616.4|8630.8|8615.8|8631.5|8616.5|8630.6|8615.6|30
1736401800000|2025-01-09 05:50:00|8630.6|8615.6|8630.7|8615.7|8631|8616|8630.6|8615.6|23
1736402100000|2025-01-09 05:55:00|8630.3|8615.3|8635.6|8610.6|8635.7|8616|8630.2|8610.5|33
1736402400000|2025-01-09 06:00:00|8635.8|8610.8|8629.7|8614.7|8635.8|8615.4|8629.7|8610|14
1736402700000|2025-01-09 06:05:00|8629.9|8614.9|8629.4|8614.4|8634.6|8615|8629.3|8609.4|27
1736403000000|2025-01-09 06:10:00|8629.3|8614.3|8629.4|8604.4|8633|8614.3|8626.6|8601.6|168
1736403300000|2025-01-09 06:15:00|8629.5|8604.5|8624.5|8609.5|8630.9|8610.8|8623.3|8603.5|126
1736403600000|2025-01-09 06:20:00|8624.4|8609.4|8625.8|8610.8|8626|8611|8624|8609|58
1736403900000|2025-01-09 06:25:00|8625.5|8610.5|8625.3|8610.3|8630.5|8611.4|8624.8|8605.4|51
1736404200000|2025-01-09 06:30:00|8625.4|8610.4|8626.3|8611.3|8627.4|8612.4|8625.3|8610.3|41
1736404500000|2025-01-09 06:35:00|8626.1|8611.1|8625.8|8610.8|8630.7|8611.1|8625.3|8605.5|40
1736404800000|2025-01-09 06:40:00|8626|8611|8623.9|8608.9|8629.6|8611|8622.7|8604.6|100
1736405100000|2025-01-09 06:45:00|8623.7|8608.7|8623.8|8608.8|8624.1|8609.1|8623.5|8608.5|39
1736405400000|2025-01-09 06:50:00|8623.7|8608.7|8623.7|8608.7|8624|8609|8622.8|8607.8|41
1736405700000|2025-01-09 06:55:00|8623.8|8608.8|8624.4|8609.4|8624.4|8609.4|8623.7|8608.7|34
1736406000000|2025-01-09 07:00:00|8624.3|8609.3|8625.5|8610.5|8626|8611|8624.3|8609.3|73
1736406300000|2025-01-09 07:05:00|8625.4|8610.4|8626.3|8611.3|8627.1|8612.1|8625.3|8610.3|45
1736406600000|2025-01-09 07:10:00|8626.2|8611.2|8626.7|8611.7|8627.5|8612.5|8625.3|8610.3|57
1736406900000|2025-01-09 07:15:00|8626.8|8611.8|8626.9|8611.9|8627.3|8612.3|8626.2|8611.2|62
1736407200000|2025-01-09 07:20:00|8626.8|8611.8|8626.7|8611.7|8627.4|8612.4|8626.5|8611.5|23
1736407500000|2025-01-09 07:25:00|8626.6|8611.6|8626.8|8611.8|8632.1|8612|8626.4|8606.7|35
1736407800000|2025-01-09 07:30:00|8626.7|8611.7|8632.7|8607.7|8633|8612.9|8626.7|8606.8|42
1736408100000|2025-01-09 07:35:00|8632.8|8607.8|8627.3|8612.3|8632.9|8612.4|8626.3|8607|39
1736408400000|2025-01-09 07:40:00|8627.4|8612.4|8627.3|8612.3|8627.4|8612.4|8627.3|8612.3|10
1736408700000|2025-01-09 07:45:00|8627.6|8612.6|8628.1|8613.1|8628.2|8613.2|8627.5|8612.5|14
1736409000000|2025-01-09 07:50:00|8628.4|8613.4|8628.1|8613.1|8628.4|8613.4|8628|8613|14
1736409300000|2025-01-09 07:55:00|8628|8613|8629.3|8614.3|8634.5|8614.5|8628|8608.1|23
1736409600000|2025-01-09 08:00:00|8629.4|8614.4|8629.4|8614.4|8629.5|8614.5|8629.3|8614.3|11
1736409900000|2025-01-09 08:05:00|8629.5|8614.5|8629.2|8614.2|8630|8615|8629.2|8614.2|33
1736410200000|2025-01-09 08:10:00|8629.1|8614.1|8628.3|8613.3|8629.3|8614.3|8627.5|8612.5|56
1736410500000|2025-01-09 08:15:00|8628.2|8613.2|8628.8|8613.8|8629|8614|8628|8613|26
1736410800000|2025-01-09 08:20:00|8629|8614|8628.2|8613.2|8629|8614|8628.1|8613.1|16
1736411100000|2025-01-09 08:25:00|8628.3|8613.3|8628.7|8613.7|8629|8614|8628.3|8613.3|18
1736411400000|2025-01-09 08:30:00|8628.5|8613.5|8628.7|8613.7|8628.9|8613.9|8628.5|8613.5|13
1736411700000|2025-01-09 08:35:00|8628.9|8613.9|8628|8613|8628.9|8613.9|8627.8|8612.8|24
1736412000000|2025-01-09 08:40:00|8628.1|8613.1|8628.2|8613.2|8628.4|8613.4|8627.3|8612.3|38
1736412300000|2025-01-09 08:45:00|8628.1|8613.1|8628.3|8613.3|8628.5|8613.5|8627.9|8612.9|21
1736412600000|2025-01-09 08:50:00|8628.4|8613.4|8628.5|8613.5|8629|8614|8628.3|8613.3|24
1736412900000|2025-01-09 08:55:00|8628.7|8613.7|8627.9|8612.9|8628.9|8613.9|8627.9|8612.9|47
1736413200000|2025-01-09 09:00:00|8628|8613|8628.2|8613.2|8628.6|8613.6|8627.9|8612.9|31
1736413500000|2025-01-09 09:05:00|8628.3|8613.3|8628.3|8613.3|8628.6|8613.6|8628.1|8613.1|15
1736413800000|2025-01-09 09:10:00|8628.2|8613.2|8627.9|8612.9|8628.4|8613.4|8627.3|8612.3|41
1736414100000|2025-01-09 09:15:00|8627.7|8612.7|8627.5|8612.5|8628.4|8613.4|8627.4|8612.4|56
1736414400000|2025-01-09 09:20:00|8627.4|8612.4|8626.9|8611.9|8627.6|8612.6|8626.4|8611.4|58
1736414700000|2025-01-09 09:25:00|8627.1|8612.1|8627.1|8612.1|8628|8613|8627.1|8612.1|44
1736415000000|2025-01-09 09:30:00|8627.2|8612.2|8627|8612|8627.4|8612.4|8626.8|8611.8|18
1736415300000|2025-01-09 09:35:00|8627.1|8612.1|8626.2|8611.2|8627.1|8612.1|8626.2|8611.2|44
1736415600000|2025-01-09 09:40:00|8626|8611|8623.4|8608.4|8626|8611|8623.4|8608.4|73
1736415900000|2025-01-09 09:45:00|8623.6|8608.6|8623.7|8608.7|8624.1|8609.1|8622.7|8607.7|74
1736416200000|2025-01-09 09:50:00|8623.8|8608.8|8624.2|8609.2|8624.6|8609.6|8623.1|8608.1|81
1736416500000|2025-01-09 09:55:00|8624.3|8609.3|8623.5|8608.5|8625.9|8610.9|8623.2|8608.2|69
1736416800000|2025-01-09 10:00:00|8623.3|8608.3|8624.2|8609.2|8624.2|8609.2|8623.3|8608.3|15
1736417100000|2025-01-09 10:05:00|8624|8609|8623.8|8608.8|8624|8609|8623.7|8608.7|11
1736417400000|2025-01-09 10:10:00|8623.7|8608.7|8623.7|8608.7|8623.8|8608.8|8623.6|8608.6|23
1736417700000|2025-01-09 10:15:00|8623.8|8608.8|8623.6|8608.6|8623.8|8608.8|8623.6|8608.6|53
1736418000000|2025-01-09 10:20:00|8623.7|8608.7|8622.3|8607.3|8623.7|8608.7|8622.3|8607.3|26
1736418300000|2025-01-09 10:25:00|8622.5|8607.5|8622.5|8607.5|8622.7|8607.7|8622.4|8607.4|10
1736418600000|2025-01-09 10:30:00|8622.7|8607.7|8622.7|8607.7|8622.9|8607.9|8622.7|8607.7|10
1736419200000|2025-01-09 10:40:00|8622.8|8607.8|8622.8|8607.8|8623.2|8608.2|8622.7|8607.7|17
1736419500000|2025-01-09 10:45:00|8622.9|8607.9|8622.4|8607.4|8622.9|8607.9|8622.4|8607.4|3
1736419800000|2025-01-09 10:50:00|8622.3|8607.3|8622.4|8607.4|8622.4|8607.4|8622.3|8607.3|2
1736420100000|2025-01-09 10:55:00|8622.3|8607.3|8621.8|8606.8|8622.4|8607.4|8621.5|8606.5|15
1736420400000|2025-01-09 11:00:00|8622|8607|8621.8|8606.8|8622|8607|8621.8|8606.8|3
1736420700000|2025-01-09 11:05:00|8621.9|8606.9|8621.9|8606.9|8622.2|8607.2|8621.8|8606.8|8
1736421000000|2025-01-09 11:10:00|8622|8607|8622.3|8607.3|8622.3|8607.3|8622|8607|3
1736421300000|2025-01-09 11:15:00|8622.1|8607.1|8621.3|8606.3|8622.1|8607.1|8621.2|8606.2|11
1736421900000|2025-01-09 11:25:00|8621.4|8606.4|8621.3|8606.3|8621.4|8606.4|8621.3|8606.3|6
1736422200000|2025-01-09 11:30:00|8621.4|8606.4|8621.3|8606.3|8621.4|8606.4|8621.3|8606.3|2
1736422500000|2025-01-09 11:35:00|8621.2|8606.2|8621.3|8606.3|8621.3|8606.3|8621.2|8606.2|2
1736423100000|2025-01-09 11:45:00|8621.4|8606.4|8621.3|8606.3|8621.4|8606.4|8621.3|8606.3|2
1736423400000|2025-01-09 11:50:00|8621.2|8606.2|8621.3|8606.3|8621.3|8606.3|8621.2|8606.2|10
1736423700000|2025-01-09 11:55:00|8621.2|8606.2|8621.2|8606.2|8621.4|8606.4|8621.2|8606.2|5
1736424000000|2025-01-09 12:00:00|8621.1|8606.1|8620.8|8605.8|8621.3|8606.3|8620.8|8605.8|9
1736424300000|2025-01-09 12:05:00|8620.7|8605.7|8619.9|8604.9|8620.8|8605.8|8619.8|8604.8|8
1736424600000|2025-01-09 12:10:00|8619.7|8604.7|8618.9|8603.9|8619.8|8604.8|8618.7|8603.7|12
1736424900000|2025-01-09 12:15:00|8619.3|8604.3|8624.1|8599.1|8624.2|8604.3|8618.8|8599|37
1736425200000|2025-01-09 12:20:00|8624.2|8599.2|8619.7|8604.7|8624.3|8604.7|8619.3|8598.8|34
1736425500000|2025-01-09 12:25:00|8619.6|8604.6|8620.2|8605.2|8620.4|8605.4|8619.6|8604.6|65
1736425800000|2025-01-09 12:30:00|8620.3|8605.3|8620.3|8605.3|8620.3|8605.3|8620.2|8605.2|35
1736426100000|2025-01-09 12:35:00|8620.4|8605.4|8620.4|8605.4|8620.4|8605.4|8620.3|8605.3|17
1736426400000|2025-01-09 12:40:00|8620.3|8605.3|8620.3|8605.3|8620.4|8605.4|8620.3|8605.3|11
1736426700000|2025-01-09 12:45:00|8620.4|8605.4|8620.3|8605.3|8620.4|8605.4|8620.3|8605.3|8
1736427000000|2025-01-09 12:50:00|8620.4|8605.4|8626.3|8601.3|8626.3|8605.4|8620.4|8600.6|24
1736427300000|2025-01-09 12:55:00|8626.2|8601.2|8625.8|8600.8|8626.3|8601.3|8625.5|8600.5|16
1736427600000|2025-01-09 13:00:00|8625.7|8600.7|8625.6|8600.6|8625.7|8600.7|8625.5|8600.5|17
1736427900000|2025-01-09 13:05:00|8625.7|8600.7|8626.3|8601.3|8626.3|8601.3|8625.7|8600.7|3
1736428500000|2025-01-09 13:15:00|8626.2|8601.2|8626.3|8601.3|8626.6|8601.6|8626.1|8601.1|20
1736428800000|2025-01-09 13:20:00|8626.1|8601.1|8621.1|8606.1|8626.1|8606.1|8620.7|8601.1|8
1736429100000|2025-01-09 13:25:00|8621|8606|8621|8606|8621.1|8606.1|8620.9|8605.9|5
1736429400000|2025-01-09 13:30:00|8621.1|8606.1|8619.8|8604.8|8621.2|8606.2|8619.8|8604.8|53
1736429700000|2025-01-09 13:35:00|8619.7|8604.7|8619.8|8604.8|8619.9|8604.9|8619.7|8604.7|4
1736430000000|2025-01-09 13:40:00|8619.9|8604.9|8619.8|8604.8|8620.8|8605.8|8619.4|8604.4|27
1736430300000|2025-01-09 13:45:00|8619.9|8604.9|8619.8|8604.8|8620.2|8605.2|8619.8|8604.8|29
1736430600000|2025-01-09 13:50:00|8619.6|8604.6|8619.9|8604.9|8619.9|8604.9|8619.5|8604.5|7
1736430900000|2025-01-09 13:55:00|8620|8605|8620.3|8605.3|8620.3|8605.3|8619.8|8604.8|22
1736431200000|2025-01-09 14:00:00|8620.2|8605.2|8620.5|8605.5|8620.6|8605.6|8620|8605|6
1736431500000|2025-01-09 14:05:00|8620.4|8605.4|8620.8|8605.8|8620.9|8605.9|8620.3|8605.3|9
1736431800000|2025-01-09 14:10:00|8620.7|8605.7|8621|8606|8621|8606|8620.7|8605.7|8
1736432100000|2025-01-09 14:15:00|8620.8|8605.8|8620.9|8605.9|8621.3|8606.3|8620.7|8605.7|46
1736432400000|2025-01-09 14:20:00|8621|8606|8620.9|8605.9|8621|8606|8620.8|8605.8|54
1736432700000|2025-01-09 14:25:00|8621|8606|8621.7|8606.7|8622|8607|8620.9|8605.9|124
1736433000000|2025-01-09 14:30:00|8621.8|8606.8|8623.4|8608.4|8623.8|8608.8|8621.8|8606.8|19
1736433300000|2025-01-09 14:35:00|8623.2|8608.2|8622.8|8607.8|8623.2|8608.2|8622.1|8607.1|17
1736433900000|2025-01-09 14:45:00|8622.9|8607.9|8623.9|8608.9|8624|8609|8622.9|8607.9|36
1736434200000|2025-01-09 14:50:00|8623.8|8608.8|8623.6|8608.6|8625|8610|8623.5|8608.5|48
1736434500000|2025-01-09 14:55:00|8623.7|8608.7|8623.7|8608.7|8623.9|8608.9|8623.4|8608.4|23
1736434800000|2025-01-09 15:00:00|8623.5|8608.5|8623.5|8608.5|8623.6|8608.6|8623.2|8608.2|27
1736435100000|2025-01-09 15:05:00|8623.6|8608.6|8629|8604|8629.2|8609.3|8623.6|8603.9|25
1736435400000|2025-01-09 15:10:00|8629.2|8604.2|8629.1|8604.1|8629.2|8604.2|8628.9|8603.9|13
1736435700000|2025-01-09 15:15:00|8629.2|8604.2|8629.2|8604.2|8629.3|8604.3|8628.6|8603.6|20
1736436000000|2025-01-09 15:20:00|8629|8604|8629|8604|8629.2|8604.2|8628.9|8603.9|17
1736436300000|2025-01-09 15:25:00|8629.3|8604.3|8629.3|8604.3|8629.4|8604.4|8629.3|8604.3|3
1736436600000|2025-01-09 15:30:00|8629.4|8604.4|8624.3|8609.3|8629.4|8609.3|8624.2|8603.8|25
1736437200000|2025-01-09 15:40:00|8624.2|8609.2|8629.8|8604.8|8630|8609.6|8623.8|8604.8|38
1736437500000|2025-01-09 15:45:00|8629.7|8604.7|8624.8|8609.8|8630.1|8610.3|8624.8|8604.7|12
1736437800000|2025-01-09 15:50:00|8630|8605|8630.2|8605.2|8630.2|8610|8624.8|8605|40
1736438100000|2025-01-09 15:55:00|8630|8605|8630|8605|8630.2|8605.2|8630|8605|15
1736438400000|2025-01-09 16:00:00|8630.2|8605.2|8625.2|8610.2|8630.2|8610.2|8625.2|8605.2|2
1736438700000|2025-01-09 16:05:00|8625.3|8610.3|8625.2|8610.2|8625.3|8610.3|8625.2|8610.2|2
1736439300000|2025-01-09 16:15:00|8625.3|8610.3|8625.3|8610.3|8625.3|8610.3|8625.3|8610.3|1
1736439600000|2025-01-09 16:20:00|8625.2|8610.2|8625.2|8610.2|8625.3|8610.3|8625.2|8610.2|3
1736439900000|2025-01-09 16:25:00|8625.1|8610.1|8625.1|8610.1|8625.1|8610.1|8625.1|8610.1|1
1736440200000|2025-01-09 16:30:00|8625.2|8610.2|8625|8610|8625.2|8610.2|8624.9|8609.9|4
1736440500000|2025-01-09 16:35:00|8625.1|8610.1|8630|8605|8630.1|8610.2|8625.1|8605|18
1736440800000|2025-01-09 16:40:00|8630.1|8605.1|8629.9|8604.9|8630.1|8605.1|8629.8|8604.8|23
1736441100000|2025-01-09 16:45:00|8630|8605|8630.2|8605.2|8630.2|8605.2|8630|8605|2
1736441400000|2025-01-09 16:50:00|8630.4|8605.4|8630.9|8605.9|8630.9|8605.9|8630.4|8605.4|12
1736441700000|2025-01-09 16:55:00|8631|8606|8630.9|8605.9|8631.1|8606.1|8630.7|8605.7|17
1736442000000|2025-01-09 17:00:00|8631|8606|8631|8606|8631.2|8606.2|8630.6|8605.6|21
1736442300000|2025-01-09 17:05:00|8631.2|8606.2|8630.9|8605.9|8631.2|8606.2|8630.9|8605.9|30
1736442600000|2025-01-09 17:10:00|8631|8606|8631|8606|8631.2|8606.2|8630.9|8605.9|13
1736442900000|2025-01-09 17:15:00|8631.1|8606.1|8631.1|8606.1|8631.1|8606.1|8631.1|8606.1|1
1736443200000|2025-01-09 17:20:00|8631|8606|8630.9|8605.9|8631.2|8606.2|8630.9|8605.9|14
1736443500000|2025-01-09 17:25:00|8631|8606|8631|8606|8631|8606|8630.8|8605.8|15
1736443800000|2025-01-09 17:30:00|8630.9|8605.9|8630.9|8605.9|8631|8606|8630.9|8605.9|9
1736444100000|2025-01-09 17:35:00|8631|8606|8630.9|8605.9|8631|8606|8630.9|8605.9|2
1736444400000|2025-01-09 17:40:00|8630.8|8605.8|8631.3|8606.3|8631.3|8606.3|8630.8|8605.8|16
1736445600000|2025-01-09 18:00:00|8631.2|8606.2|8631.3|8606.3|8631.3|8606.3|8631.1|8606.1|5
1736446200000|2025-01-09 18:10:00|8631.4|8606.4|8631.3|8606.3|8631.4|8606.4|8631.3|8606.3|2
1736446500000|2025-01-09 18:15:00|8631.2|8606.2|8631.4|8606.4|8631.5|8606.5|8631.2|8606.2|11
1736446800000|2025-01-09 18:20:00|8631.7|8606.7|8632.1|8607.1|8632.1|8607.1|8631.3|8606.3|15
1736447100000|2025-01-09 18:25:00|8631.8|8606.8|8627|8612|8632|8612|8626.9|8606.8|5
1736447400000|2025-01-09 18:30:00|8627.1|8612.1|8627.1|8612.1|8632.1|8612.1|8626.7|8607.1|9
1736447700000|2025-01-09 18:35:00|8627|8612|8627.1|8612.1|8627.1|8612.1|8626.9|8611.9|3
1736448000000|2025-01-09 18:40:00|8627|8612|8627|8612|8627|8612|8627|8612|1
1736448600000|2025-01-09 18:50:00|8627.1|8612.1|8627.2|8612.2|8627.2|8612.2|8627|8612|5
1736448900000|2025-01-09 18:55:00|8627.1|8612.1|8627|8612|8627.1|8612.1|8627|8612|2
1736449200000|2025-01-09 19:00:00|8627.1|8612.1|8627|8612|8627.2|8612.2|8626.8|8611.8|10
1736450700000|2025-01-09 19:25:00|8627.1|8612.1|8627.1|8612.1|8627.1|8612.1|8627|8612|7
1736451000000|2025-01-09 19:30:00|8627|8612|8627.1|8612.1|8627.1|8612.1|8627|8612|2
1736451300000|2025-01-09 19:35:00|8627|8612|8627|8612|8627.1|8612.1|8627|8612|3
1736451600000|2025-01-09 19:40:00|8627.1|8612.1|8627|8612|8627.1|8612.1|8627|8612|2
1736452200000|2025-01-09 19:50:00|8627.2|8612.2|8627.3|8612.3|8627.4|8612.4|8627.1|8612.1|9
1736452500000|2025-01-09 19:55:00|8627.4|8612.4|8627.4|8612.4|8627.6|8612.6|8627.4|8612.4|11
1736452800000|2025-01-09 20:00:00|8627.3|8612.3|8627|8612|8627.3|8612.3|8627|8612|3
1736453100000|2025-01-09 20:05:00|8626.7|8611.7|8626.7|8611.7|8626.7|8611.7|8626.7|8611.7|1
1736453700000|2025-01-09 20:15:00|8631.7|8606.7|8631.9|8606.9|8632.2|8607.2|8631.7|8606.7|11
1736454000000|2025-01-09 20:20:00|8632.3|8607.3|8632.3|8607.3|8632.3|8607.3|8632.3|8607.3|1
1736454300000|2025-01-09 20:25:00|8632.1|8607.1|8632.1|8607.1|8632.1|8607.1|8632.1|8607.1|1
1736454600000|2025-01-09 20:30:00|8632.3|8607.3|8632.3|8607.3|8632.4|8607.4|8632.3|8607.3|3
1736455200000|2025-01-09 20:40:00|8632.1|8607.1|8632.3|8607.3|8632.3|8607.3|8632.1|8607.1|6
1736456100000|2025-01-09 20:55:00|8632.4|8607.4|8632.3|8607.3|8632.4|8607.4|8632.3|8607.3|2
1736456400000|2025-01-09 21:00:00|8632.4|8607.4|8632.4|8607.4|8632.4|8607.4|8632.4|8607.4|1
1736456700000|2025-01-09 21:05:00|8632.3|8607.3|8632.3|8607.3|8632.3|8607.3|8632.3|8607.3|1
1736457300000|2025-01-09 21:15:00|8632.4|8607.4|8632.5|8607.5|8632.6|8607.6|8632.3|8607.3|5
1736457600000|2025-01-09 21:20:00|8632.6|8607.6|8632.3|8607.3|8632.6|8607.6|8632.3|8607.3|3
1736459100000|2025-01-09 21:45:00|8632.6|8607.6|8632.8|8607.8|8632.8|8607.8|8632.6|8607.6|4
1736474400000|2025-01-10 02:00:00|8630.7|8605.7|8630.6|8605.6|8631.3|8606.3|8630.6|8605.6|10
1736474700000|2025-01-10 02:05:00|8631.1|8606.1|8631.2|8606.2|8631.5|8606.5|8630.7|8605.7|5
1736475000000|2025-01-10 02:10:00|8631.5|8606.5|8631|8606|8631.9|8606.9|8630.2|8605.2|27
1736475300000|2025-01-10 02:15:00|8631.4|8606.4|8631.9|8606.9|8631.9|8606.9|8631.4|8606.4|2
1736475600000|2025-01-10 02:20:00|8631|8606|8630.8|8605.8|8631|8606|8630.6|8605.6|4
1736475900000|2025-01-10 02:25:00|8630.3|8605.3|8630.6|8605.6|8631.4|8606.4|8630.3|8605.3|10
1736476200000|2025-01-10 02:30:00|8631.6|8606.6|8631.3|8606.3|8631.6|8606.6|8630.8|8605.8|5
1736476500000|2025-01-10 02:35:00|8630.6|8605.6|8631.1|8606.1|8631.3|8606.3|8630.6|8605.6|3
1736476800000|2025-01-10 02:40:00|8630.6|8605.6|8631.2|8606.2|8631.5|8606.5|8630.6|8605.6|6
1736477100000|2025-01-10 02:45:00|8631.9|8606.9|8632.1|8607.1|8632.1|8607.1|8631.9|8606.9|3
1736477400000|2025-01-10 02:50:00|8632.2|8607.2|8632.1|8607.1|8632.2|8607.2|8632.1|8607.1|2
1736477700000|2025-01-10 02:55:00|8632.2|8607.2|8632.2|8607.2|8632.5|8607.5|8632.1|8607.1|7
1736478000000|2025-01-10 03:00:00|8632|8607|8632.5|8607.5|8632.5|8607.5|8631.8|8606.8|16
1736478300000|2025-01-10 03:05:00|8632.4|8607.4|8632.4|8607.4|8632.5|8607.5|8632.4|8607.4|5
1736478600000|2025-01-10 03:10:00|8627.2|8612.2|8627|8612|8627.2|8612.2|8626.7|8611.7|9
1736478900000|2025-01-10 03:15:00|8626.8|8611.8|8625.3|8610.3|8626.8|8611.8|8624.9|8609.9|29
1736479200000|2025-01-10 03:20:00|8625.4|8610.4|8624.7|8609.7|8625.8|8610.8|8624.7|8609.7|30
1736479500000|2025-01-10 03:25:00|8624.9|8609.9|8624.2|8609.2|8629.6|8610|8624.2|8603.6|41
1736479800000|2025-01-10 03:30:00|8624.3|8609.3|8623.8|8608.8|8624.8|8609.8|8623|8608|33
1736480100000|2025-01-10 03:35:00|8623.7|8608.7|8623.3|8608.3|8623.7|8608.7|8623.3|8608.3|4
1736480400000|2025-01-10 03:40:00|8623.2|8608.2|8623|8608|8623.3|8608.3|8622.1|8607.1|39
1736480700000|2025-01-10 03:45:00|8622.9|8607.9|8623.4|8608.4|8623.7|8608.7|8622.8|8607.8|43
1736481000000|2025-01-10 03:50:00|8623.3|8608.3|8623.4|8608.4|8623.6|8608.6|8623.1|8608.1|8
1736481300000|2025-01-10 03:55:00|8623.5|8608.5|8622.8|8607.8|8623.5|8608.5|8622.1|8607.1|31
1736481600000|2025-01-10 04:00:00|8623|8608|8628|8603|8628.4|8608.4|8622.8|8603|14
1736481900000|2025-01-10 04:05:00|8622.8|8607.8|8622.8|8607.8|8628.2|8608|8622.6|8603|12
1736482200000|2025-01-10 04:10:00|8623|8608|8622.9|8607.9|8627.6|8608|8622.4|8602.5|15
1736482500000|2025-01-10 04:15:00|8623|8608|8621.7|8606.7|8628|8608|8621.7|8602|30
1736482800000|2025-01-10 04:20:00|8621.9|8606.9|8622.3|8607.3|8622.8|8607.8|8621.8|8606.8|19
1736483100000|2025-01-10 04:25:00|8622.4|8607.4|8622.6|8607.6|8627.6|8607.9|8622.3|8602.4|25
1736483400000|2025-01-10 04:30:00|8622.5|8607.5|8623.9|8608.9|8623.9|8608.9|8622.4|8607.4|35
1736483700000|2025-01-10 04:35:00|8624|8609|8624.8|8609.8|8625|8610|8623.3|8608.3|33
1736484000000|2025-01-10 04:40:00|8625|8610|8624|8609|8629.4|8610|8623.3|8603.6|46
1736484300000|2025-01-10 04:45:00|8623.9|8608.9|8623.8|8608.8|8624|8609|8623.4|8608.4|15
1736484600000|2025-01-10 04:50:00|8624|8609|8623.8|8608.8|8624.1|8609.1|8623.8|8608.8|17
1736484900000|2025-01-10 04:55:00|8623.6|8608.6|8624.4|8609.4|8624.5|8609.5|8623|8608|34
1736485200000|2025-01-10 05:00:00|8624.3|8609.3|8624|8609|8624.5|8609.5|8624|8609|20
1736485500000|2025-01-10 05:05:00|8623.8|8608.8|8623.9|8608.9|8624|8609|8623.8|8608.8|11
1736485800000|2025-01-10 05:10:00|8624|8609|8623.9|8608.9|8624|8609|8623.9|8608.9|2
1736486100000|2025-01-10 05:15:00|8624|8609|8624.4|8609.4|8624.5|8609.5|8624|8609|15
1736486400000|2025-01-10 05:20:00|8624.5|8609.5|8624.8|8609.8|8625|8610|8624.5|8609.5|5
1736486700000|2025-01-10 05:25:00|8624.7|8609.7|8623.5|8608.5|8628.9|8609.9|8622.7|8603.5|50
1736487000000|2025-01-10 05:30:00|8623.6|8608.6|8624.4|8609.4|8628.8|8609.4|8623.5|8603.6|37
1736487300000|2025-01-10 05:35:00|8624.3|8609.3|8623.4|8608.4|8624.3|8609.3|8623.3|8608.3|18
1736487600000|2025-01-10 05:40:00|8623.5|8608.5|8623.4|8608.4|8624|8609|8623.4|8608.4|19
1736487900000|2025-01-10 05:45:00|8623.5|8608.5|8623.8|8608.8|8628.8|8609|8623.4|8603.4|11
1736488200000|2025-01-10 05:50:00|8624|8609|8624.3|8609.3|8629.2|8609.4|8623.8|8604|19
1736488500000|2025-01-10 05:55:00|8624.4|8609.4|8624.4|8609.4|8629.4|8609.5|8624.1|8604.1|21
1736488800000|2025-01-10 06:00:00|8624.3|8609.3|8624.3|8609.3|8630|8610.3|8623.8|8604.5|52
1736489100000|2025-01-10 06:05:00|8624.5|8609.5|8628.4|8603.4|8629.4|8609.8|8623.4|8603.4|59
1736489400000|2025-01-10 06:10:00|8623.4|8608.4|8623.3|8608.3|8628.2|8608.4|8623|8603|40
1736489700000|2025-01-10 06:15:00|8623.4|8608.4|8628.5|8603.5|8628.6|8609|8623.1|8603.5|25
1736490000000|2025-01-10 06:20:00|8628.4|8603.4|8623.4|8608.4|8628.5|8608.5|8622.9|8603.2|18
1736490300000|2025-01-10 06:25:00|8623.3|8608.3|8623.6|8608.6|8623.9|8608.9|8622.8|8607.8|19
1736490600000|2025-01-10 06:30:00|8623.8|8608.8|8623.8|8608.8|8628.5|8609|8623.5|8603.5|8
1736490900000|2025-01-10 06:35:00|8624|8609|8623.8|8608.8|8624|8609|8623.4|8608.4|8
1736491200000|2025-01-10 06:40:00|8624|8609|8623.4|8608.4|8624|8609|8623.2|8608.2|26
1736491500000|2025-01-10 06:45:00|8623.5|8608.5|8622.3|8607.3|8623.7|8608.7|8622.3|8607.3|28
1736491800000|2025-01-10 06:50:00|8622.4|8607.4|8622.8|8607.8|8622.9|8607.9|8622.3|8607.3|24
1736492100000|2025-01-10 06:55:00|8622.9|8607.9|8622.8|8607.8|8623.4|8608.4|8622.6|8607.6|28
1736492400000|2025-01-10 07:00:00|8622.9|8607.9|8622.7|8607.7|8622.9|8607.9|8622.7|8607.7|7
1736492700000|2025-01-10 07:05:00|8622.6|8607.6|8622.3|8607.3|8622.7|8607.7|8622.2|8607.2|19
1736493000000|2025-01-10 07:10:00|8622.2|8607.2|8621|8606|8622.2|8607.2|8620.2|8605.2|61
1736493300000|2025-01-10 07:15:00|8620.9|8605.9|8621.5|8606.5|8622.3|8607.3|8620.8|8605.8|41
1736493600000|2025-01-10 07:20:00|8621.7|8606.7|8622.3|8607.3|8622.4|8607.4|8621.3|8606.3|34
1736493900000|2025-01-10 07:25:00|8622.4|8607.4|8622.7|8607.7|8622.8|8607.8|8622.3|8607.3|18
1736494200000|2025-01-10 07:30:00|8622.6|8607.6|8623.1|8608.1|8627.9|8608.3|8622.6|8602.9|46
1736494500000|2025-01-10 07:35:00|8623.2|8608.2|8623.3|8608.3|8623.4|8608.4|8623.1|8608.1|16
1736494800000|2025-01-10 07:40:00|8623.4|8608.4|8623.3|8608.3|8623.6|8608.6|8623|8608|48
1736495100000|2025-01-10 07:45:00|8622.9|8607.9|8622.9|8607.9|8623.2|8608.2|8622.6|8607.6|29
1736495400000|2025-01-10 07:50:00|8622.8|8607.8|8623.3|8608.3|8623.4|8608.4|8622.8|8607.8|23
1736495700000|2025-01-10 07:55:00|8623.2|8608.2|8623.7|8608.7|8623.8|8608.8|8623.2|8608.2|19
1736496000000|2025-01-10 08:00:00|8623.8|8608.8|8624.3|8609.3|8624.4|8609.4|8623.7|8608.7|14
1736496300000|2025-01-10 08:05:00|8624.4|8609.4|8626|8611|8630.4|8611.3|8624.4|8605.2|46
1736496600000|2025-01-10 08:10:00|8626.1|8611.1|8625.7|8610.7|8631|8611.3|8625.3|8605.5|55
1736496900000|2025-01-10 08:15:00|8626|8611|8625.9|8610.9|8626|8611|8625.6|8610.6|68
1736497200000|2025-01-10 08:20:00|8625.8|8610.8|8625.8|8610.8|8625.9|8610.9|8625.7|8610.7|82
1736497500000|2025-01-10 08:25:00|8625.9|8610.9|8626|8611|8626|8611|8625.9|8610.9|32
1736497800000|2025-01-10 08:30:00|8625.9|8610.9|8625.9|8610.9|8626|8611|8625.8|8610.8|40
1736498100000|2025-01-10 08:35:00|8625.8|8610.8|8625.8|8610.8|8625.9|8610.9|8625.6|8610.6|22
1736498400000|2025-01-10 08:40:00|8625.5|8610.5|8626|8611|8626.3|8611.3|8625.2|8610.2|34
1736498700000|2025-01-10 08:45:00|8626.1|8611.1|8627.1|8612.1|8627.3|8612.3|8626.1|8611.1|21
1736499000000|2025-01-10 08:50:00|8626.8|8611.8|8627.3|8612.3|8627.3|8612.3|8626.4|8611.4|16
1736499300000|2025-01-10 08:55:00|8627.2|8612.2|8627.1|8612.1|8627.2|8612.2|8626.8|8611.8|11
1736499600000|2025-01-10 09:00:00|8627|8612|8626.8|8611.8|8628.2|8613.2|8626.6|8611.6|39
1736499900000|2025-01-10 09:05:00|8626.7|8611.7|8627.4|8612.4|8627.4|8612.4|8626.7|8611.7|23
1736500200000|2025-01-10 09:10:00|8627.3|8612.3|8627.4|8612.4|8627.8|8612.8|8627.3|8612.3|44
1736500500000|2025-01-10 09:15:00|8627.2|8612.2|8627.5|8612.5|8627.6|8612.6|8627.2|8612.2|24
1736500800000|2025-01-10 09:20:00|8627.6|8612.6|8628.7|8613.7|8628.9|8613.9|8627.4|8612.4|63
1736501100000|2025-01-10 09:25:00|8628.8|8613.8|8628.9|8613.9|8630.2|8615.2|8628.4|8613.4|68
1736501400000|2025-01-10 09:30:00|8628.8|8613.8|8627.8|8612.8|8629.4|8614.4|8627.8|8612.8|41
1736501700000|2025-01-10 09:35:00|8627.7|8612.7|8627.6|8612.6|8627.9|8612.9|8627.4|8612.4|46
1736502000000|2025-01-10 09:40:00|8627.7|8612.7|8627.8|8612.8|8628|8613|8627.6|8612.6|20
1736502300000|2025-01-10 09:45:00|8627.9|8612.9|8627.8|8612.8|8628|8613|8627.7|8612.7|20
1736502600000|2025-01-10 09:50:00|8627.7|8612.7|8628.3|8613.3|8629|8614|8627.6|8612.6|49
1736502900000|2025-01-10 09:55:00|8628.2|8613.2|8629.4|8614.4|8633.3|8614.7|8627.7|8607.7|72
1736503200000|2025-01-10 10:00:00|8629.3|8614.3|8629.4|8614.4|8630.2|8615.2|8629.3|8614.3|33
1736503500000|2025-01-10 10:05:00|8629.5|8614.5|8629.5|8614.5|8629.7|8614.7|8629.4|8614.4|23
1736503800000|2025-01-10 10:10:00|8629.6|8614.6|8629.4|8614.4|8629.9|8614.9|8629.4|8614.4|31
1736504100000|2025-01-10 10:15:00|8629.5|8614.5|8630.3|8615.3|8630.8|8615.8|8629.4|8614.4|43
1736504400000|2025-01-10 10:20:00|8635.3|8610.3|8637.8|8612.8|8638.2|8618.2|8630.6|8610.3|79
1736504700000|2025-01-10 10:25:00|8637.7|8612.7|8637.7|8612.7|8637.8|8618|8632.7|8612.7|8
1736505000000|2025-01-10 10:30:00|8637.8|8612.8|8632.4|8617.4|8637.8|8617.8|8631.8|8612.7|68
1736505300000|2025-01-10 10:35:00|8632.3|8617.3|8632.5|8617.5|8633.7|8618.7|8632.1|8617.1|50
1736505600000|2025-01-10 10:40:00|8632.4|8617.4|8631.8|8616.8|8632.5|8617.5|8631.1|8616.1|20
1736505900000|2025-01-10 10:45:00|8631.9|8616.9|8632.4|8617.4|8632.4|8617.4|8631.9|8616.9|11
1736506200000|2025-01-10 10:50:00|8632.5|8617.5|8634.3|8619.3|8634.3|8619.3|8632.5|8617.5|21
1736506500000|2025-01-10 10:55:00|8634.2|8619.2|8634.8|8619.8|8634.8|8619.8|8634.2|8619.2|12
1736506800000|2025-01-10 11:00:00|8634.7|8619.7|8633.6|8618.6|8638.7|8619.7|8633.6|8613.5|34
1736507100000|2025-01-10 11:05:00|8633.5|8618.5|8639|8614|8639.1|8618.5|8633.2|8613.5|27
1736507400000|2025-01-10 11:10:00|8638.9|8613.9|8634.1|8619.1|8638.9|8619.1|8633.7|8613.7|10
1736507700000|2025-01-10 11:15:00|8634|8619|8636.6|8621.6|8638|8623|8633.7|8618.7|71
1736508000000|2025-01-10 11:20:00|8636.5|8621.5|8636.7|8621.7|8637.4|8622.4|8635.6|8620.6|26
1736508300000|2025-01-10 11:25:00|8636.6|8621.6|8636.4|8621.4|8636.6|8621.6|8635.9|8620.9|16
1736508600000|2025-01-10 11:30:00|8636.3|8621.3|8635.9|8620.9|8636.3|8621.3|8635.9|8620.9|5
1736509200000|2025-01-10 11:40:00|8635.8|8620.8|8635.8|8620.8|8635.8|8620.8|8635.8|8620.8|1
1736509500000|2025-01-10 11:45:00|8635.7|8620.7|8636.8|8621.8|8636.8|8621.8|8635.5|8620.5|9
1736509800000|2025-01-10 11:50:00|8636.7|8621.7|8636.8|8621.8|8636.8|8621.8|8636.7|8621.7|6
1736510100000|2025-01-10 11:55:00|8636.5|8621.5|8635.8|8620.8|8641.5|8621.5|8635.6|8616.3|24
1736510400000|2025-01-10 12:00:00|8635.7|8620.7|8635.8|8620.8|8636|8621|8635.7|8620.7|15
1736510700000|2025-01-10 12:05:00|8635.7|8620.7|8635.8|8620.8|8636|8621|8635.3|8620.3|16
1736511000000|2025-01-10 12:10:00|8635.9|8620.9|8635.8|8620.8|8636|8621|8635.7|8620.7|11
1736511300000|2025-01-10 12:15:00|8635.9|8620.9|8635.8|8620.8|8636.2|8621.2|8635.8|8620.8|6
1736511600000|2025-01-10 12:20:00|8635.7|8620.7|8634.4|8619.4|8635.7|8620.7|8634.4|8619.4|11
1736511900000|2025-01-10 12:25:00|8634.3|8619.3|8638.5|8613.5|8638.6|8619.3|8632.7|8612.3|34
1736512200000|2025-01-10 12:30:00|8633.7|8618.7|8639.9|8614.9|8640|8619.5|8633.7|8614.6|15
1736512500000|2025-01-10 12:35:00|8639.8|8614.8|8638.3|8613.3|8640.1|8620.2|8634.3|8613.2|48
1736512800000|2025-01-10 12:40:00|8638.6|8613.6|8639.2|8614.2|8639.2|8614.2|8638|8613|20
1736513100000|2025-01-10 12:45:00|8639.1|8614.1|8639.2|8614.2|8639.3|8614.3|8639|8614|18
1736513400000|2025-01-10 12:50:00|8639.1|8614.1|8634|8619|8639.4|8619.4|8634|8614.1|16
1736513700000|2025-01-10 12:55:00|8634.1|8619.1|8634.2|8619.2|8634.2|8619.2|8633.7|8618.7|18
1736514000000|2025-01-10 13:00:00|8634.1|8619.1|8638.2|8613.2|8639.1|8619.2|8634.1|8613.2|23
1736514300000|2025-01-10 13:05:00|8638.3|8613.3|8638.9|8613.9|8639.2|8614.2|8638.3|8613.3|33
1736514600000|2025-01-10 13:10:00|8639|8614|8638.9|8613.9|8639.1|8614.1|8638.9|8613.9|11
1736514900000|2025-01-10 13:15:00|8639.2|8614.2|8639.6|8614.6|8641|8616|8639.1|8614.1|53
1736515200000|2025-01-10 13:20:00|8639.5|8614.5|8640.2|8615.2|8640.3|8615.3|8639.5|8614.5|25
1736515500000|2025-01-10 13:25:00|8640.3|8615.3|8637.8|8616.3|8640.4|8616.8|8637.3|8614.6|50
1736515800000|2025-01-10 13:30:00|8638.3|8615.8|8652.3|8627.3|8654.8|8629.8|8638.3|8612.6|189
1736516100000|2025-01-10 13:35:00|8652.5|8627.5|8649.2|8624.2|8653.2|8628.2|8649.1|8624.1|118
1736516400000|2025-01-10 13:40:00|8649.1|8624.1|8643.5|8628.5|8650.5|8630.4|8643.5|8623.9|65
1736516700000|2025-01-10 13:45:00|8643.7|8628.7|8644.8|8629.8|8649.6|8631.1|8643.7|8624.2|90
1736517000000|2025-01-10 13:50:00|8644.9|8629.9|8646|8621|8651|8631.4|8644.2|8621|120
1736517300000|2025-01-10 13:55:00|8646.2|8621.2|8648.2|8623.2|8648.6|8623.6|8645|8620|82
1736517600000|2025-01-10 14:00:00|8643.2|8628.2|8649|8624|8649|8628.9|8642.6|8622.6|74
1736517900000|2025-01-10 14:05:00|8643.7|8628.7|8644|8629|8644.6|8629.6|8643.1|8628.1|66
1736518200000|2025-01-10 14:10:00|8644.1|8629.1|8643|8628|8648|8629.1|8642.5|8622.5|87
1736518500000|2025-01-10 14:15:00|8642.9|8627.9|8642.7|8627.7|8648.6|8628.7|8641.6|8623.4|94
1736518800000|2025-01-10 14:20:00|8642.6|8627.6|8643.3|8628.3|8643.5|8628.5|8642.4|8627.4|53
1736519100000|2025-01-10 14:25:00|8642.9|8627.9|8642.7|8627.7|8643.2|8628.2|8642.6|8627.6|43
1736519400000|2025-01-10 14:30:00|8642.8|8627.8|8643.6|8628.6|8648.6|8629.6|8642.7|8623.1|114
1736519700000|2025-01-10 14:35:00|8643.7|8628.7|8644|8629|8647.6|8629|8642.1|8622.5|75
1736520000000|2025-01-10 14:40:00|8643.7|8628.7|8641.9|8626.9|8648.2|8628.7|8641.9|8622|32
1736520300000|2025-01-10 14:45:00|8641.8|8626.8|8648.5|8623.5|8648.6|8628.6|8641|8623.3|85
1736520600000|2025-01-10 14:50:00|8648.6|8623.6|8648.9|8623.9|8648.9|8628.6|8643.5|8622.5|93
1736520900000|2025-01-10 14:55:00|8648.7|8623.7|8650.1|8625.1|8651|8626|8648.5|8623.5|85
1736521200000|2025-01-10 15:00:00|8650.4|8625.4|8653|8628|8653.2|8632.7|8645.9|8624.5|150
1736521500000|2025-01-10 15:05:00|8652.9|8627.9|8650.5|8625.5|8652.9|8632.2|8645.4|8625.5|152
1736521800000|2025-01-10 15:10:00|8650.4|8625.4|8649.8|8624.8|8650.4|8630.7|8644.7|8624.4|81
1736522100000|2025-01-10 15:15:00|8649.7|8624.7|8642.9|8627.9|8649.7|8629.8|8642.9|8624.5|59
1736522400000|2025-01-10 15:20:00|8643.1|8628.1|8647.4|8622.4|8647.6|8628.1|8642.3|8622.4|136
1736522700000|2025-01-10 15:25:00|8642.4|8627.4|8643|8628|8643.4|8628.4|8640.9|8625.9|72
1736523000000|2025-01-10 15:30:00|8642.9|8627.9|8644.1|8629.1|8649.2|8629.4|8642.9|8623.5|52
1736523300000|2025-01-10 15:35:00|8644.2|8629.2|8644.4|8629.4|8645|8630|8644.1|8629.1|22
1736523600000|2025-01-10 15:40:00|8644.5|8629.5|8644.9|8629.9|8645|8630|8644.4|8629.4|61
1736523900000|2025-01-10 15:45:00|8645|8630|8652.1|8627.1|8652.2|8632.2|8644.7|8626.1|77
1736524200000|2025-01-10 15:50:00|8652|8627|8647.2|8632.2|8652.1|8633.6|8646.3|8627|97
1736524500000|2025-01-10 15:55:00|8647.3|8632.3|8648.3|8633.3|8649.3|8634.3|8647|8632|48
1736524800000|2025-01-10 16:00:00|8648.2|8633.2|8648.4|8633.4|8648.4|8633.4|8647.8|8632.8|40
1736525100000|2025-01-10 16:05:00|8648.3|8633.3|8648.4|8633.4|8648.9|8633.9|8648.3|8633.3|34
1736525400000|2025-01-10 16:10:00|8648.3|8633.3|8648|8633|8653.4|8633.9|8647.9|8628.1|72
1736525700000|2025-01-10 16:15:00|8647.9|8632.9|8648.7|8633.7|8653.6|8633.7|8647.8|8628.3|65
1736526000000|2025-01-10 16:20:00|8648.5|8633.5|8648.5|8633.5|8649.1|8634.1|8648.5|8633.5|40
1736526300000|2025-01-10 16:25:00|8648.6|8633.6|8649.1|8634.1|8649.1|8634.1|8648.3|8633.3|40
1736526600000|2025-01-10 16:30:00|8649.2|8634.2|8654.4|8629.4|8655.5|8635.3|8649|8629|51
1736526900000|2025-01-10 16:35:00|8654.6|8629.6|8654.5|8629.5|8654.7|8634.8|8649.5|8629.4|51
1736527200000|2025-01-10 16:40:00|8649.7|8634.7|8650.2|8635.2|8654.8|8635.2|8649.5|8629.6|30
1736527500000|2025-01-10 16:45:00|8650.3|8635.3|8650|8635|8650.3|8635.3|8649.7|8634.7|25
1736527800000|2025-01-10 16:50:00|8649.9|8634.9|8650.3|8635.3|8650.3|8635.3|8649.9|8634.9|6
1736528100000|2025-01-10 16:55:00|8650.1|8635.1|8649.5|8634.5|8650.1|8635.1|8649.3|8634.3|17
1736528400000|2025-01-10 17:00:00|8649.4|8634.4|8650.1|8635.1|8655.1|8635.1|8649.4|8629.4|40
1736528700000|2025-01-10 17:05:00|8650|8635|8650.7|8635.7|8655.1|8636|8650|8629.9|91
1736529000000|2025-01-10 17:10:00|8650.6|8635.6|8648.7|8633.7|8650.9|8635.9|8648.7|8633.7|56
1736529300000|2025-01-10 17:15:00|8648.8|8633.8|8648.8|8633.8|8649|8634|8648.3|8633.3|23
1736529600000|2025-01-10 17:20:00|8648.7|8633.7|8653.2|8628.2|8653.2|8633.7|8647.8|8628.2|37
1736529900000|2025-01-10 17:25:00|8653.3|8628.3|8653.9|8628.9|8654.3|8629.3|8653.3|8628.3|27
1736530200000|2025-01-10 17:30:00|8654.2|8629.2|8654.2|8629.2|8654.3|8629.3|8653.9|8628.9|23
1736530500000|2025-01-10 17:35:00|8654.1|8629.1|8654|8629|8654.2|8629.2|8654|8629|13
1736530800000|2025-01-10 17:40:00|8654.2|8629.2|8654.3|8629.3|8654.4|8629.4|8654|8629|29
1736531100000|2025-01-10 17:45:00|8654.4|8629.4|8654.7|8629.7|8654.9|8629.9|8654.2|8629.2|32
1736531400000|2025-01-10 17:50:00|8654.9|8629.9|8655.6|8630.6|8655.7|8630.7|8654.9|8629.9|21
1736531700000|2025-01-10 17:55:00|8650.5|8635.5|8650.5|8635.5|8650.6|8635.6|8650.5|8635.5|3
1736532000000|2025-01-10 18:00:00|8650.4|8635.4|8650.3|8635.3|8650.6|8635.6|8650.3|8635.3|21
1736532300000|2025-01-10 18:05:00|8650.5|8635.5|8650.5|8635.5|8650.7|8635.7|8650.4|8635.4|6
1736532600000|2025-01-10 18:10:00|8650.4|8635.4|8651.1|8636.1|8651.1|8636.1|8650.4|8635.4|37
1736532900000|2025-01-10 18:15:00|8651.3|8636.3|8651.1|8636.1|8651.3|8636.3|8651|8636|12
1736533200000|2025-01-10 18:20:00|8650.9|8635.9|8650.7|8635.7|8650.9|8635.9|8650.7|8635.7|6
1736533500000|2025-01-10 18:25:00|8650.9|8635.9|8650.7|8635.7|8651.1|8636.1|8650.6|8635.6|12
1736533800000|2025-01-10 18:30:00|8650.6|8635.6|8650.5|8635.5|8650.6|8635.6|8650.5|8635.5|2
1736534100000|2025-01-10 18:35:00|8651.1|8636.1|8650.7|8635.7|8651.4|8636.4|8650.7|8635.7|9
1736534400000|2025-01-10 18:40:00|8650.6|8635.6|8650.6|8635.6|8650.6|8635.6|8650.5|8635.5|5
1736534700000|2025-01-10 18:45:00|8650.5|8635.5|8650.5|8635.5|8650.5|8635.5|8650.5|8635.5|1
1736535000000|2025-01-10 18:50:00|8650.6|8635.6|8650.5|8635.5|8650.6|8635.6|8650.5|8635.5|16
1736535300000|2025-01-10 18:55:00|8650.6|8635.6|8650.5|8635.5|8650.6|8635.6|8650.5|8635.5|2
1736535600000|2025-01-10 19:00:00|8650.6|8635.6|8650.5|8635.5|8650.6|8635.6|8650.5|8635.5|10
1736535900000|2025-01-10 19:05:00|8650.6|8635.6|8651.3|8636.3|8651.3|8636.3|8650.5|8635.5|5
1736536500000|2025-01-10 19:15:00|8656.5|8631.5|8656.7|8631.7|8657.1|8632.1|8656.3|8631.3|15
1736537100000|2025-01-10 19:25:00|8656.3|8631.3|8656.7|8631.7|8656.7|8631.7|8656.1|8631.1|15
1736538000000|2025-01-10 19:40:00|8651.7|8636.7|8651.3|8636.3|8651.7|8636.7|8651.1|8636.1|7
1736538300000|2025-01-10 19:45:00|8651.6|8636.6|8655.6|8630.6|8655.6|8636.6|8650.3|8630.4|10
1736538600000|2025-01-10 19:50:00|8651.1|8636.1|8651.3|8636.3|8651.3|8636.3|8651.1|8636.1|2
1736538900000|2025-01-10 19:55:00|8650.5|8635.5|8650.3|8635.3|8650.5|8635.5|8650.3|8635.3|2
1736539200000|2025-01-10 20:00:00|8650.1|8635.1|8651.1|8636.1|8656|8636.1|8650.1|8629.9|12
1736539500000|2025-01-10 20:05:00|8650.7|8635.7|8656.1|8631.1|8656.1|8636.1|8650.7|8631.1|3
1736539800000|2025-01-10 20:10:00|8656.3|8631.3|8656.7|8631.7|8656.8|8631.8|8656.3|8631.3|7
1736540100000|2025-01-10 20:15:00|8655.9|8630.9|8656.6|8631.6|8656.8|8631.8|8655.7|8630.7|20
1736540400000|2025-01-10 20:20:00|8656.5|8631.5|8656.5|8631.5|8656.5|8631.5|8656.5|8631.5|1
1736541300000|2025-01-10 20:35:00|8657.1|8632.1|8657.3|8632.3|8657.7|8632.7|8657.1|8632.1|12
1736541600000|2025-01-10 20:40:00|8657.9|8632.9|8654.1|8639.1|8659.1|8639.1|8653.7|8632.9|11
1736541900000|2025-01-10 20:45:00|8654.3|8639.3|8658|8633|8658.9|8639.3|8653.4|8633|11
1736542200000|2025-01-10 20:50:00|8652.7|8637.7|8657.3|8632.3|8657.3|8637.7|8652.7|8631.9|9
1736542500000|2025-01-10 20:55:00|8657|8632|8656.3|8631.3|8657.3|8632.3|8656.3|8631.3|9
1736542800000|2025-01-10 21:00:00|8656.6|8631.6|8656.7|8631.7|8656.8|8631.8|8656.6|8631.6|3
1736543100000|2025-01-10 21:05:00|8656.8|8631.8|8656.8|8631.8|8656.8|8631.8|8656.8|8631.8|1
1736543400000|2025-01-10 21:10:00|8656.7|8631.7|8656.8|8631.8|8656.8|8631.8|8656.4|8631.4|7
1736544000000|2025-01-10 21:20:00|8657.2|8632.2|8657.3|8632.3|8657.3|8632.3|8657.2|8632.2|2
1736544600000|2025-01-10 21:30:00|8657.5|8632.5|8657.5|8632.5|8657.5|8632.5|8657.5|8632.5|1
1736545200000|2025-01-10 21:40:00|8656.5|8631.5|8657.3|8632.3|8657.3|8632.3|8656.5|8631.5|2
1736545500000|2025-01-10 21:45:00|8658.3|8633.3|8658.3|8633.3|8658.3|8633.3|8658.3|8633.3|1
1736545800000|2025-01-10 21:50:00|8658.6|8633.6|8657.7|8632.7|8658.7|8633.7|8657.7|8632.7|6
1736733600000|2025-01-13 02:00:00|8654.4|8629.4|8653.3|8628.3|8654.5|8629.5|8653.3|8628.3|7
1736733900000|2025-01-13 02:05:00|8654.1|8629.1|8653|8628|8654.1|8629.1|8653|8628|4
1736734200000|2025-01-13 02:10:00|8652.5|8627.5|8652|8627|8652.5|8627.5|8652|8627|4
1736734800000|2025-01-13 02:20:00|8652.2|8627.2|8652.6|8627.6|8652.6|8627.6|8652|8627|17
1736735100000|2025-01-13 02:25:00|8652.2|8627.2|8652.7|8627.7|8652.7|8627.7|8652.2|8627.2|13
1736735400000|2025-01-13 02:30:00|8652.6|8627.6|8652.2|8627.2|8652.7|8627.7|8652|8627|12
1736735700000|2025-01-13 02:35:00|8652.6|8627.6|8652.2|8627.2|8652.6|8627.6|8652|8627|4
1736736000000|2025-01-13 02:40:00|8652.6|8627.6|8652.6|8627.6|8653|8628|8652.6|8627.6|7
1736736300000|2025-01-13 02:45:00|8652.7|8627.7|8652.7|8627.7|8653|8628|8652.3|8627.3|14
1736736600000|2025-01-13 02:50:00|8652.3|8627.3|8652.3|8627.3|8652.4|8627.4|8652.3|8627.3|3
1736736900000|2025-01-13 02:55:00|8652.5|8627.5|8652.5|8627.5|8652.6|8627.6|8652.5|8627.5|3
1736737200000|2025-01-13 03:00:00|8652.4|8627.4|8652.6|8627.6|8652.6|8627.6|8652.4|8627.4|3
1736737500000|2025-01-13 03:05:00|8652.5|8627.5|8651.8|8626.8|8652.6|8627.6|8651.6|8626.6|17
1736737800000|2025-01-13 03:10:00|8651.9|8626.9|8652.5|8627.5|8652.5|8627.5|8651.6|8626.6|20
1736738100000|2025-01-13 03:15:00|8653|8628|8653.4|8628.4|8653.5|8628.5|8653|8628|6
1736738400000|2025-01-13 03:20:00|8653.2|8628.2|8657.6|8632.6|8659.8|8634.8|8653.1|8628.1|73
1736738700000|2025-01-13 03:25:00|8657.8|8632.8|8659.5|8634.5|8661.9|8637.4|8652.1|8632|122
1736739000000|2025-01-13 03:30:00|8659.6|8634.6|8662|8647|8666.4|8647.3|8653.1|8633|190
1736739300000|2025-01-13 03:35:00|8661.7|8646.7|8661|8646|8668.8|8648.5|8659.2|8639.5|261
1736739600000|2025-01-13 03:40:00|8661.1|8646.1|8661.4|8646.4|8666.6|8646.8|8659.9|8635.8|127
1736739900000|2025-01-13 03:45:00|8661|8646|8663|8648|8666.4|8649.2|8660.9|8641.3|92
1736740200000|2025-01-13 03:50:00|8663.1|8648.1|8664.3|8649.3|8665.6|8650.6|8662.3|8647.3|107
1736740500000|2025-01-13 03:55:00|8664.1|8649.1|8665.3|8650.3|8665.3|8650.3|8663.5|8648.5|38
1736740800000|2025-01-13 04:00:00|8665.4|8650.4|8672.3|8647.3|8672.7|8651.8|8664.6|8646.3|53
1736741100000|2025-01-13 04:05:00|8672.2|8647.2|8677.6|8652.6|8677.8|8657.6|8667.6|8646.9|148
1736741400000|2025-01-13 04:10:00|8677.2|8652.2|8675.5|8660.5|8681.9|8660.8|8671.3|8650.4|176
1736741700000|2025-01-13 04:15:00|8675.7|8660.7|8673|8648|8678.3|8660.7|8666.4|8645.8|215
1736742000000|2025-01-13 04:20:00|8667.9|8652.9|8669.1|8654.1|8673.6|8655|8667.5|8647.3|105
1736742300000|2025-01-13 04:25:00|8669.4|8654.4|8667.6|8652.6|8670|8655|8667.2|8652.2|100
1736742600000|2025-01-13 04:30:00|8667.5|8652.5|8668.8|8653.8|8674.1|8654.1|8667.3|8647.8|112
1736742900000|2025-01-13 04:35:00|8668.9|8653.9|8669.6|8654.6|8674.6|8654.7|8668.3|8649.5|44
1736743200000|2025-01-13 04:40:00|8669.7|8654.7|8669.9|8654.9|8671.3|8656.3|8669.6|8654.6|100
1736743500000|2025-01-13 04:45:00|8670|8655|8669.1|8654.1|8671.3|8656.3|8669.1|8654.1|114
1736743800000|2025-01-13 04:50:00|8669.2|8654.2|8671.2|8656.2|8675.6|8656.4|8668.7|8649.1|87
1736744100000|2025-01-13 04:55:00|8671.3|8656.3|8670.3|8655.3|8671.4|8656.4|8670.3|8655.3|49
1736744400000|2025-01-13 05:00:00|8675.2|8650.2|8671.8|8656.8|8677|8657|8671.2|8650.2|42
1736744700000|2025-01-13 05:05:00|8671.7|8656.7|8672.1|8657.1|8672.4|8657.4|8671.7|8656.7|20
1736745000000|2025-01-13 05:10:00|8672.3|8657.3|8671.4|8656.4|8672.4|8657.4|8671|8656|34
1736745300000|2025-01-13 05:15:00|8671.1|8656.1|8671.5|8656.5|8671.5|8656.5|8670.8|8655.8|51
1736745600000|2025-01-13 05:20:00|8671.4|8656.4|8672.4|8657.4|8672.5|8657.5|8671.1|8656.1|63
1736745900000|2025-01-13 05:25:00|8672.3|8657.3|8675.3|8660.3|8680|8660.5|8672.2|8654.7|80
1736746200000|2025-01-13 05:30:00|8675.1|8660.1|8673.9|8658.9|8675.1|8660.1|8673.9|8658.9|30
1736746500000|2025-01-13 05:35:00|8674|8659|8675|8660|8679.4|8660|8673.3|8654.2|54
1736746800000|2025-01-13 05:40:00|8674.9|8659.9|8675|8660|8675.3|8660.3|8674|8659|70
1736747100000|2025-01-13 05:45:00|8675.3|8660.3|8679|8654|8679.6|8660.4|8674.3|8654|41
1736747400000|2025-01-13 05:50:00|8674|8659|8679|8654|8679.4|8659.3|8673.6|8653.3|35
1736747700000|2025-01-13 05:55:00|8678.9|8653.9|8675.5|8660.5|8681|8660.9|8674.4|8653.9|65
1736748000000|2025-01-13 06:00:00|8675.6|8660.6|8675.2|8660.2|8677.3|8662.3|8674.9|8659.9|89
1736748300000|2025-01-13 06:05:00|8675.1|8660.1|8677|8662|8681|8662.4|8674.6|8655|109
1736748600000|2025-01-13 06:10:00|8676.9|8661.9|8677.5|8662.5|8678.2|8663.2|8676.7|8661.7|59
1736748900000|2025-01-13 06:15:00|8677.3|8662.3|8678.4|8663.4|8684.2|8664.2|8676.7|8656.8|74
1736749200000|2025-01-13 06:20:00|8678.3|8663.3|8677.9|8662.9|8678.5|8663.5|8677|8662|61
1736749500000|2025-01-13 06:25:00|8678|8663|8678|8663|8678.2|8663.2|8677.6|8662.6|33
1736749800000|2025-01-13 06:30:00|8677.9|8662.9|8678.4|8663.4|8678.4|8663.4|8677.8|8662.8|57
1736750100000|2025-01-13 06:35:00|8678.3|8663.3|8679.9|8664.9|8679.9|8664.9|8678.1|8663.1|60
1736750400000|2025-01-13 06:40:00|8679.7|8664.7|8680.4|8665.4|8680.5|8665.5|8679.3|8664.3|57
1736750700000|2025-01-13 06:45:00|8680.3|8665.3|8680.8|8665.8|8681.5|8666.5|8680.3|8665.3|28
1736751000000|2025-01-13 06:50:00|8681|8666|8685.4|8660.4|8685.5|8666.4|8680.3|8660.4|38
1736751300000|2025-01-13 06:55:00|8685.6|8660.6|8685.9|8660.9|8686.4|8666|8680.6|8660.6|42
1736751600000|2025-01-13 07:00:00|8686.1|8661.1|8681.7|8666.7|8686.3|8666.8|8680|8660|89
1736751900000|2025-01-13 07:05:00|8681.9|8666.9|8682.6|8667.6|8688.1|8668.3|8681.8|8663|56
1736752200000|2025-01-13 07:10:00|8682.7|8667.7|8681.8|8666.8|8686.6|8668.9|8681.1|8660.4|102
1736752500000|2025-01-13 07:15:00|8681.7|8666.7|8687.2|8662.2|8687.4|8667.2|8681.7|8661.9|28
1736752800000|2025-01-13 07:20:00|8687.1|8662.1|8692.3|8667.3|8693|8674.1|8682.1|8662.1|158
1736753100000|2025-01-13 07:25:00|8692.2|8667.2|8694.5|8669.5|8697.7|8678.9|8687.3|8666.7|197
1736753400000|2025-01-13 07:30:00|8694.6|8669.6|8685.4|8670.4|8694.6|8674.8|8684.3|8664.8|221
1736753700000|2025-01-13 07:35:00|8685.5|8670.5|8688|8673|8693|8673.2|8685.4|8667.9|106
1736754000000|2025-01-13 07:40:00|8687.8|8672.8|8692.8|8667.8|8693.3|8673.9|8686.5|8666.6|112
1736754300000|2025-01-13 07:45:00|8692.7|8667.7|8687.8|8672.8|8692.8|8672.8|8686.9|8667.4|54
1736754600000|2025-01-13 07:50:00|8687.9|8672.9|8688.6|8673.6|8693.7|8674.3|8687.4|8668.7|47
1736754900000|2025-01-13 07:55:00|8688.5|8673.5|8688.6|8673.6|8693.6|8674|8688.3|8668.6|39
1736755200000|2025-01-13 08:00:00|8688.5|8673.5|8685.9|8670.9|8692.5|8673.8|8685.3|8665.3|65
1736755500000|2025-01-13 08:05:00|8690.9|8665.9|8685.8|8670.8|8690.9|8671.4|8684.3|8664.5|61
1736755800000|2025-01-13 08:10:00|8685.7|8670.7|8684|8669|8689.3|8670.7|8681.3|8662|105
1736756100000|2025-01-13 08:15:00|8684.1|8669.1|8681.7|8666.7|8684.3|8669.3|8681.5|8666.5|61
1736756400000|2025-01-13 08:20:00|8681.6|8666.6|8682.7|8667.7|8683.3|8668.3|8680.5|8665.5|106
1736756700000|2025-01-13 08:25:00|8682.8|8667.8|8683.1|8668.1|8689.6|8669.9|8682.7|8664.5|81
1736757000000|2025-01-13 08:30:00|8683.3|8668.3|8683.9|8668.9|8684|8669|8683.3|8668.3|21
1736757300000|2025-01-13 08:35:00|8683.8|8668.8|8684.4|8669.4|8684.4|8669.4|8681.7|8666.7|115
1736757600000|2025-01-13 08:40:00|8684.5|8669.5|8685.3|8670.3|8685.4|8670.4|8684|8669|38
1736757900000|2025-01-13 08:45:00|8685.4|8670.4|8685.7|8670.7|8687.2|8672.2|8685.3|8670.3|47
1736758200000|2025-01-13 08:50:00|8685.8|8670.8|8685.3|8670.3|8685.8|8670.8|8684.7|8669.7|56
1736758500000|2025-01-13 08:55:00|8685.4|8670.4|8685.8|8670.8|8685.9|8670.9|8685.4|8670.4|43
1736758800000|2025-01-13 09:00:00|8685.9|8670.9|8684.4|8669.4|8685.9|8670.9|8682.9|8667.9|98
1736759100000|2025-01-13 09:05:00|8684.2|8669.2|8684.7|8669.7|8684.9|8669.9|8683.4|8668.4|49
1736759400000|2025-01-13 09:10:00|8684.9|8669.9|8685.1|8670.1|8685.4|8670.4|8684.6|8669.6|53
1736759700000|2025-01-13 09:15:00|8685.3|8670.3|8686.3|8671.3|8686.4|8671.4|8684.8|8669.8|42
1736760000000|2025-01-13 09:20:00|8686.4|8671.4|8687.7|8672.7|8688|8673|8686.2|8671.2|45
1736760300000|2025-01-13 09:25:00|8687.8|8672.8|8691.3|8676.3|8691.8|8676.8|8687.8|8672.8|93
1736760600000|2025-01-13 09:30:00|8691.1|8676.1|8691.3|8676.3|8691.7|8676.7|8690.4|8675.4|109
1736760900000|2025-01-13 09:35:00|8691.4|8676.4|8692.7|8677.7|8693.6|8678.6|8691.4|8676.4|84
1736761200000|2025-01-13 09:40:00|8692.8|8677.8|8692.2|8677.2|8692.8|8677.8|8691.9|8676.9|70
1736761500000|2025-01-13 09:45:00|8692.1|8677.1|8690.8|8675.8|8692.2|8677.2|8689.1|8674.1|98
1736761800000|2025-01-13 09:50:00|8690.9|8675.9|8692.3|8677.3|8697.1|8679.9|8690.9|8671.8|107
1736762100000|2025-01-13 09:55:00|8692.5|8677.5|8693.3|8678.3|8697.8|8678.5|8691.8|8672.3|100
1736762400000|2025-01-13 10:00:00|8693.1|8678.1|8695.5|8680.5|8695.5|8680.5|8693.1|8678.1|89
1736762700000|2025-01-13 10:05:00|8695.4|8680.4|8696.2|8681.2|8697.9|8682.9|8694.8|8679.8|141
1736763000000|2025-01-13 10:10:00|8696.3|8681.3|8696|8681|8700.9|8681.3|8694.8|8675.9|42
1736763300000|2025-01-13 10:15:00|8695.9|8680.9|8699.1|8684.1|8699.5|8684.5|8695.8|8680.8|122
1736763600000|2025-01-13 10:20:00|8698.9|8683.9|8697.8|8682.8|8698.9|8683.9|8697.4|8682.4|82
1736763900000|2025-01-13 10:25:00|8697.9|8682.9|8702.3|8677.3|8702.4|8683|8697.1|8677|48
1736764200000|2025-01-13 10:30:00|8702.4|8677.4|8696.7|8681.7|8703.6|8683.6|8696.7|8677.4|65
1736764500000|2025-01-13 10:35:00|8696.6|8681.6|8696.7|8681.7|8696.8|8681.8|8695.1|8680.1|71
1736764800000|2025-01-13 10:40:00|8696.9|8681.9|8697.3|8682.3|8697.7|8682.7|8696.7|8681.7|36
1736765100000|2025-01-13 10:45:00|8697.5|8682.5|8697.3|8682.3|8697.5|8682.5|8697.1|8682.1|4
1736765400000|2025-01-13 10:50:00|8697.4|8682.4|8695.8|8680.8|8697.9|8682.9|8695.6|8680.6|37
1736765700000|2025-01-13 10:55:00|8695.6|8680.6|8694.7|8679.7|8700.6|8681.3|8694.3|8675.1|50
1736766000000|2025-01-13 11:00:00|8694.6|8679.6|8695.3|8680.3|8700|8680.7|8694.3|8674.9|71
1736766300000|2025-01-13 11:05:00|8695.4|8680.4|8695.6|8680.6|8695.8|8680.8|8695.1|8680.1|30
1736766600000|2025-01-13 11:10:00|8695.8|8680.8|8697.9|8682.9|8697.9|8682.9|8695.8|8680.8|75
1736766900000|2025-01-13 11:15:00|8697.8|8682.8|8701.8|8686.8|8701.9|8686.9|8697.5|8682.5|96
1736767200000|2025-01-13 11:20:00|8701.7|8686.7|8702.8|8687.8|8702.8|8687.8|8701.6|8686.6|40
1736767500000|2025-01-13 11:25:00|8702.9|8687.9|8706|8691|8706.2|8691.2|8702.9|8687.9|32
1736767800000|2025-01-13 11:30:00|8710.8|8685.8|8705.3|8690.3|8710.8|8691|8705.3|8685.7|20
1736768100000|2025-01-13 11:35:00|8705.1|8690.1|8703.6|8688.6|8705.1|8690.1|8703.5|8688.5|15
1736768400000|2025-01-13 11:40:00|8703.7|8688.7|8705.3|8690.3|8705.3|8690.3|8703.7|8688.7|10
1736768700000|2025-01-13 11:45:00|8705.2|8690.2|8704.6|8689.6|8705.2|8690.2|8704.6|8689.6|13
1736769000000|2025-01-13 11:50:00|8704.5|8689.5|8704.5|8689.5|8704.8|8689.8|8704.1|8689.1|29
1736769300000|2025-01-13 11:55:00|8704.4|8689.4|8709.1|8684.1|8709.2|8689.4|8702.9|8684.1|30
1736769600000|2025-01-13 12:00:00|8709|8684|8704.9|8689.9|8710|8690|8703.6|8683.5|64
1736769900000|2025-01-13 12:05:00|8704.8|8689.8|8705.6|8690.6|8705.6|8690.6|8704.2|8689.2|38
1736770200000|2025-01-13 12:10:00|8705.5|8690.5|8706.3|8691.3|8706.3|8691.3|8705.5|8690.5|6
1736770500000|2025-01-13 12:15:00|8706.4|8691.4|8707|8692|8707.2|8692.2|8706.4|8691.4|11
1736770800000|2025-01-13 12:20:00|8706.9|8691.9|8706.8|8691.8|8712.4|8692.4|8706.3|8686.7|35
1736771100000|2025-01-13 12:25:00|8706.7|8691.7|8706.3|8691.3|8706.8|8691.8|8706.3|8691.3|17
1736771400000|2025-01-13 12:30:00|8706.5|8691.5|8705.7|8690.7|8706.6|8691.6|8705.6|8690.6|22
1736771700000|2025-01-13 12:35:00|8705.6|8690.6|8706.4|8691.4|8706.6|8691.6|8705.6|8690.6|29
1736772000000|2025-01-13 12:40:00|8706.3|8691.3|8706.3|8691.3|8706.3|8691.3|8706.2|8691.2|21
1736772300000|2025-01-13 12:45:00|8706.2|8691.2|8706|8691|8706.3|8691.3|8705.8|8690.8|29
1736772600000|2025-01-13 12:50:00|8705.7|8690.7|8704.7|8689.7|8706|8691|8704.7|8689.7|54
1736772900000|2025-01-13 12:55:00|8704.9|8689.9|8704.7|8689.7|8710.6|8690.9|8704|8684.2|61
1736773200000|2025-01-13 13:00:00|8704.6|8689.6|8709.8|8684.8|8709.8|8689.8|8704.1|8684.7|17
1736773500000|2025-01-13 13:05:00|8709.9|8684.9|8709.8|8684.8|8710|8685|8709.6|8684.6|14
1736773800000|2025-01-13 13:10:00|8709.9|8684.9|8709.6|8684.6|8710.2|8685.2|8709.3|8684.3|19
1736774100000|2025-01-13 13:15:00|8709.5|8684.5|8709.1|8684.1|8709.7|8684.7|8708.5|8683.5|43
1736774400000|2025-01-13 13:20:00|8708.8|8683.8|8709|8684|8709.3|8684.3|8708.6|8683.6|16
1736774700000|2025-01-13 13:25:00|8709.2|8684.2|8708.7|8683.7|8709.2|8684.2|8707.7|8682.7|31
1736775000000|2025-01-13 13:30:00|8708.6|8683.6|8708.4|8683.4|8708.6|8683.6|8708.3|8683.3|28
1736775300000|2025-01-13 13:35:00|8708.3|8683.3|8708|8683|8708.4|8683.4|8707.7|8682.7|54
1736775600000|2025-01-13 13:40:00|8708.1|8683.1|8708|8683|8708.3|8683.3|8707.8|8682.8|10
1736775900000|2025-01-13 13:45:00|8707.9|8682.9|8707|8682|8707.9|8682.9|8707|8682|26
1736776200000|2025-01-13 13:50:00|8707.1|8682.1|8706|8681|8707.3|8682.3|8705.5|8680.5|48
1736776500000|2025-01-13 13:55:00|8705.9|8680.9|8701.5|8686.5|8706.7|8686.5|8701.5|8680.7|21
1736776800000|2025-01-13 14:00:00|8702|8687|8702.1|8687.1|8702.3|8687.3|8701.9|8686.9|30
1736777100000|2025-01-13 14:05:00|8702|8687|8702.3|8687.3|8702.3|8687.3|8701.9|8686.9|21
1736777400000|2025-01-13 14:10:00|8702.2|8687.2|8702.9|8687.9|8703.1|8688.1|8702.2|8687.2|11
1736777700000|2025-01-13 14:15:00|8703|8688|8702.6|8687.6|8703.1|8688.1|8702.3|8687.3|22
1736778000000|2025-01-13 14:20:00|8702.8|8687.8|8703.2|8688.2|8703.3|8688.3|8702.8|8687.8|5
1736778300000|2025-01-13 14:25:00|8703.3|8688.3|8703.2|8688.2|8703.6|8688.6|8703.2|8688.2|13
1736778600000|2025-01-13 14:30:00|8703.1|8688.1|8702.5|8687.5|8703.2|8688.2|8702.2|8687.2|30
1736778900000|2025-01-13 14:35:00|8702.3|8687.3|8708.2|8683.2|8708.4|8688|8702|8683|27
1736779200000|2025-01-13 14:40:00|8708|8683|8702.4|8687.4|8708.2|8688|8702.4|8683|43
1736779500000|2025-01-13 14:45:00|8702.6|8687.6|8702.8|8687.8|8703|8688|8702.6|8687.6|12
1736779800000|2025-01-13 14:50:00|8702.9|8687.9|8702.8|8687.8|8703|8688|8702.8|8687.8|28
1736780100000|2025-01-13 14:55:00|8702.9|8687.9|8703.2|8688.2|8703.4|8688.4|8702.9|8687.9|47
1736780400000|2025-01-13 15:00:00|8703.1|8688.1|8703.3|8688.3|8703.3|8688.3|8703.1|8688.1|17
1736780700000|2025-01-13 15:05:00|8703.4|8688.4|8704|8689|8704|8689|8703.4|8688.4|6
1736781000000|2025-01-13 15:10:00|8703.9|8688.9|8704.6|8689.6|8704.8|8689.8|8703.9|8688.9|15
1736781300000|2025-01-13 15:15:00|8704.7|8689.7|8705.6|8690.6|8711.6|8691.9|8704.7|8685.4|42
1736781600000|2025-01-13 15:20:00|8705.5|8690.5|8706.3|8691.3|8706.3|8691.3|8704.9|8689.9|18
1736781900000|2025-01-13 15:25:00|8706.4|8691.4|8707.5|8692.5|8712.8|8692.8|8706.4|8686.7|39
1736782200000|2025-01-13 15:30:00|8707.4|8692.4|8706.7|8691.7|8712|8692.4|8706.7|8686.9|36
1736782500000|2025-01-13 15:35:00|8706.8|8691.8|8705.8|8690.8|8706.8|8691.8|8705.8|8690.8|19
1736782800000|2025-01-13 15:40:00|8705.7|8690.7|8706|8691|8706.3|8691.3|8705.7|8690.7|33
1736783100000|2025-01-13 15:45:00|8705.9|8690.9|8705.3|8690.3|8711.1|8691.3|8705.2|8685.5|52
1736783400000|2025-01-13 15:50:00|8705.2|8690.2|8710.7|8685.7|8710.8|8690.6|8704|8684.7|54
1736783700000|2025-01-13 15:55:00|8710.8|8685.8|8709.9|8684.9|8711|8690.5|8704.9|8684.6|59
1736784000000|2025-01-13 16:00:00|8709.8|8684.8|8704.3|8689.3|8710|8689.5|8704.2|8684.7|9
1736784300000|2025-01-13 16:05:00|8704.2|8689.2|8704.8|8689.8|8704.8|8689.8|8704.2|8689.2|18
1736784600000|2025-01-13 16:10:00|8704.6|8689.6|8704.5|8689.5|8704.6|8689.6|8704.4|8689.4|7
1736784900000|2025-01-13 16:15:00|8704.4|8689.4|8710.6|8685.6|8710.6|8690.4|8704.4|8685|11
1736785200000|2025-01-13 16:20:00|8710.5|8685.5|8710.2|8685.2|8710.6|8690.5|8705.1|8685.1|31
1736785500000|2025-01-13 16:25:00|8710.4|8685.4|8704.8|8689.8|8710.4|8689.8|8704.6|8684.9|16
1736785800000|2025-01-13 16:30:00|8704.7|8689.7|8704.3|8689.3|8704.7|8689.7|8704.2|8689.2|3
1736786100000|2025-01-13 16:35:00|8704.2|8689.2|8703.9|8688.9|8708.6|8689.7|8703.7|8683.6|29
1736786400000|2025-01-13 16:40:00|8703.8|8688.8|8704.1|8689.1|8704.2|8689.2|8703.8|8688.8|4
1736786700000|2025-01-13 16:45:00|8704.3|8689.3|8704.2|8689.2|8709.1|8689.3|8703.8|8684.1|15
1736787000000|2025-01-13 16:50:00|8704.3|8689.3|8704.3|8689.3|8704.3|8689.3|8704.2|8689.2|3
1736787300000|2025-01-13 16:55:00|8704.4|8689.4|8704.8|8689.8|8705|8690|8704.2|8689.2|31
1736787600000|2025-01-13 17:00:00|8704.9|8689.9|8704.9|8689.9|8705|8690|8704.9|8689.9|3
1736787900000|2025-01-13 17:05:00|8705|8690|8705.1|8690.1|8705.2|8690.2|8704.9|8689.9|17
1736788200000|2025-01-13 17:10:00|8704.9|8689.9|8705.1|8690.1|8705.1|8690.1|8704.9|8689.9|18
1736788500000|2025-01-13 17:15:00|8705|8690|8705.1|8690.1|8705.1|8690.1|8704.9|8689.9|25
1736788800000|2025-01-13 17:20:00|8705.2|8690.2|8705.1|8690.1|8710.1|8690.2|8705|8684.9|19
1736789100000|2025-01-13 17:25:00|8705|8690|8704.9|8689.9|8710.1|8690.1|8704.9|8684.9|13
1736789400000|2025-01-13 17:30:00|8705|8690|8704.9|8689.9|8710.1|8690.1|8704.8|8684.9|26
1736789700000|2025-01-13 17:35:00|8705|8690|8704.3|8689.3|8705.1|8690.1|8704.3|8689.3|5
1736790300000|2025-01-13 17:45:00|8704.4|8689.4|8704.7|8689.7|8704.7|8689.7|8704.4|8689.4|3
1736790600000|2025-01-13 17:50:00|8704.6|8689.6|8704.1|8689.1|8704.6|8689.6|8704.1|8689.1|5
1736790900000|2025-01-13 17:55:00|8704.3|8689.3|8703.7|8688.7|8704.3|8689.3|8703.7|8688.7|6
1736791200000|2025-01-13 18:00:00|8703.6|8688.6|8703.5|8688.5|8703.7|8688.7|8703.5|8688.5|6
1736791800000|2025-01-13 18:10:00|8703.6|8688.6|8703|8688|8703.9|8688.9|8702.9|8687.9|14
1736792100000|2025-01-13 18:15:00|8703.1|8688.1|8703.7|8688.7|8703.7|8688.7|8703|8688|10
1736792700000|2025-01-13 18:25:00|8703.9|8688.9|8703.8|8688.8|8703.9|8688.9|8703.7|8688.7|10
1736793000000|2025-01-13 18:30:00|8703.7|8688.7|8702.7|8687.7|8708|8688.7|8702.6|8683|18
1736793300000|2025-01-13 18:35:00|8702.6|8687.6|8702.7|8687.7|8702.7|8687.7|8702.6|8687.6|4
1736793600000|2025-01-13 18:40:00|8707.5|8682.5|8706.4|8681.4|8707.5|8682.5|8706.3|8681.3|18
1736793900000|2025-01-13 18:45:00|8706.3|8681.3|8706|8681|8706.4|8681.4|8705.9|8680.9|27
1736794200000|2025-01-13 18:50:00|8706.1|8681.1|8706.6|8681.6|8706.6|8681.6|8705.9|8680.9|25
1736794500000|2025-01-13 18:55:00|8706.5|8681.5|8707|8682|8707.1|8682.1|8706.4|8681.4|14
1736794800000|2025-01-13 19:00:00|8707.1|8682.1|8706.6|8681.6|8707.1|8682.1|8706.2|8681.2|13
1736795100000|2025-01-13 19:05:00|8706.5|8681.5|8706.6|8681.6|8706.6|8681.6|8706.4|8681.4|16
1736795400000|2025-01-13 19:10:00|8706.5|8681.5|8706.5|8681.5|8706.6|8681.6|8706.5|8681.5|3
1736795700000|2025-01-13 19:15:00|8706.4|8681.4|8706.6|8681.6|8706.6|8681.6|8706.4|8681.4|4
1736796000000|2025-01-13 19:20:00|8706.4|8681.4|8706.4|8681.4|8706.6|8681.6|8706.2|8681.2|17
1736796300000|2025-01-13 19:25:00|8706.3|8681.3|8706.2|8681.2|8706.4|8681.4|8706.2|8681.2|19
1736796600000|2025-01-13 19:30:00|8706.3|8681.3|8706.3|8681.3|8706.4|8681.4|8706.1|8681.1|5
1736796900000|2025-01-13 19:35:00|8706.1|8681.1|8706.4|8681.4|8706.4|8681.4|8706.1|8681.1|8
1736797200000|2025-01-13 19:40:00|8706.3|8681.3|8706.5|8681.5|8706.6|8681.6|8706.3|8681.3|3
1736797800000|2025-01-13 19:50:00|8706.6|8681.6|8707.2|8682.2|8707.2|8687.2|8702|8681.6|12
1736798100000|2025-01-13 19:55:00|8707|8682|8707|8682|8707.2|8682.2|8707|8682|3
1736798400000|2025-01-13 20:00:00|8707.1|8682.1|8707|8682|8707.3|8682.3|8707|8682|9
1736799000000|2025-01-13 20:10:00|8707.2|8682.2|8707|8682|8707.3|8682.3|8707|8682|5
1736799600000|2025-01-13 20:20:00|8706.9|8681.9|8707|8682|8707.1|8682.1|8706.9|8681.9|5
1736799900000|2025-01-13 20:25:00|8707.1|8682.1|8706.9|8681.9|8707.1|8682.1|8706.9|8681.9|2
1736800200000|2025-01-13 20:30:00|8707.1|8682.1|8707.3|8682.3|8707.3|8682.3|8707.1|8682.1|2
1736800800000|2025-01-13 20:40:00|8707.4|8682.4|8708.2|8683.2|8708.2|8683.2|8707.4|8682.4|5
1736801100000|2025-01-13 20:45:00|8708|8683|8708|8683|8708|8683|8707.9|8682.9|3
1736801400000|2025-01-13 20:50:00|8708.3|8683.3|8708.9|8683.9|8709|8684|8708.3|8683.3|10
1736801700000|2025-01-13 20:55:00|8709|8684|8708.4|8683.4|8709|8684|8708.4|8683.4|6
1736802000000|2025-01-13 21:00:00|8708.2|8683.2|8707.3|8682.3|8708.3|8683.3|8706.9|8681.9|17
1736802600000|2025-01-13 21:10:00|8707.5|8682.5|8707.1|8682.1|8707.7|8682.7|8706.9|8681.9|5
1736802900000|2025-01-13 21:15:00|8706.7|8681.7|8706.7|8681.7|8706.7|8681.7|8706.7|8681.7|1
1736803200000|2025-01-13 21:20:00|8706.3|8681.3|8706.1|8681.1|8706.3|8681.3|8705.7|8680.7|6
1736803500000|2025-01-13 21:25:00|8705.9|8680.9|8705.7|8680.7|8705.9|8680.9|8705.7|8680.7|2
1736803800000|2025-01-13 21:30:00|8706.1|8681.1|8705.7|8680.7|8706.1|8681.1|8705.7|8680.7|2
1736804700000|2025-01-13 21:45:00|8705.5|8680.5|8705.5|8680.5|8705.5|8680.5|8705.5|8680.5|1
1736820000000|2025-01-14 02:00:00|8699.4|8674.4|8699|8674|8701.6|8676.6|8699|8674|12
1736820600000|2025-01-14 02:10:00|8699.5|8674.5|8699.5|8674.5|8699.5|8674.5|8699.5|8674.5|1
1736820900000|2025-01-14 02:15:00|8694.7|8679.7|8700|8675|8700|8680|8694.7|8675|4
1736821200000|2025-01-14 02:20:00|8699.8|8674.8|8699.3|8674.3|8699.8|8674.8|8699|8674|7
1736821500000|2025-01-14 02:25:00|8699.4|8674.4|8699.2|8674.2|8699.6|8674.6|8699|8674|14
1736821800000|2025-01-14 02:30:00|8699.6|8674.6|8699.2|8674.2|8699.6|8674.6|8699.2|8674.2|2
1736822100000|2025-01-14 02:35:00|8699.1|8674.1|8699|8674|8699.6|8674.6|8699|8674|5
1736822400000|2025-01-14 02:40:00|8699.6|8674.6|8699.9|8674.9|8700.3|8675.3|8699.6|8674.6|10
1736822700000|2025-01-14 02:45:00|8700|8675|8699.6|8674.6|8700|8675|8699.6|8674.6|2
1736823000000|2025-01-14 02:50:00|8699.5|8674.5|8699.5|8674.5|8699.5|8674.5|8699.5|8674.5|1
1736823300000|2025-01-14 02:55:00|8699.8|8674.8|8699.5|8674.5|8699.8|8674.8|8699.5|8674.5|2
1736823600000|2025-01-14 03:00:00|8699.4|8674.4|8697.4|8672.4|8699.6|8679.2|8692.8|8672.4|22
1736823900000|2025-01-14 03:05:00|8697.3|8672.3|8691|8676|8697.3|8677.3|8689.7|8670.8|61
1736824200000|2025-01-14 03:10:00|8690.8|8675.8|8694.6|8669.6|8695|8676|8689.8|8669.2|39
1736824500000|2025-01-14 03:15:00|8694.5|8669.5|8692.1|8667.1|8695.5|8675.2|8687.1|8666|70
1736824800000|2025-01-14 03:20:00|8692|8667|8691|8666|8693.6|8673.5|8687.8|8666|50
1736825100000|2025-01-14 03:25:00|8691.3|8666.3|8689.5|8664.5|8691.8|8671.1|8685.5|8661.9|133
1736825400000|2025-01-14 03:30:00|8689.4|8664.4|8684|8669|8693.3|8672.5|8684|8664.3|133
1736825700000|2025-01-14 03:35:00|8684.3|8669.3|8685.8|8670.8|8691.7|8671.8|8682.5|8665.5|104
1736826000000|2025-01-14 03:40:00|8686|8671|8683|8668|8691.2|8671.8|8682.3|8664.8|92
1736826300000|2025-01-14 03:45:00|8682.8|8667.8|8685.4|8670.4|8685.5|8670.5|8682.7|8667.7|82
1736826600000|2025-01-14 03:50:00|8685.3|8670.3|8684.7|8669.7|8689.5|8670.8|8684.3|8664.5|37
1736826900000|2025-01-14 03:55:00|8684.8|8669.8|8685.4|8670.4|8686|8671|8684.3|8669.3|30
1736827200000|2025-01-14 04:00:00|8685.3|8670.3|8686.4|8671.4|8687.2|8672.2|8684.2|8669.2|90
1736827500000|2025-01-14 04:05:00|8686.3|8671.3|8687.3|8672.3|8691.6|8673|8685.8|8666.4|75
1736827800000|2025-01-14 04:10:00|8687.2|8672.2|8688.3|8673.3|8688.5|8673.5|8687.2|8672.2|32
1736828100000|2025-01-14 04:15:00|8688.4|8673.4|8688.4|8673.4|8688.4|8673.4|8688.4|8673.4|1
1736828400000|2025-01-14 04:20:00|8688.5|8673.5|8687.1|8672.1|8688.5|8673.5|8686.7|8671.7|20
1736828700000|2025-01-14 04:25:00|8687.2|8672.2|8687.8|8672.8|8688|8673|8687.1|8672.1|17
1736829000000|2025-01-14 04:30:00|8688|8673|8688.4|8673.4|8688.5|8673.5|8688|8673|18
1736829300000|2025-01-14 04:35:00|8688.3|8673.3|8688|8673|8688.4|8673.4|8687.1|8672.1|30
1736829600000|2025-01-14 04:40:00|8687.9|8672.9|8687.4|8672.4|8688.3|8673.3|8687.3|8672.3|42
1736829900000|2025-01-14 04:45:00|8687.5|8672.5|8687.5|8672.5|8687.6|8672.6|8687.3|8672.3|19
1736830200000|2025-01-14 04:50:00|8687.6|8672.6|8687.8|8672.8|8687.9|8672.9|8687.1|8672.1|51
1736830500000|2025-01-14 04:55:00|8687.9|8672.9|8687.8|8672.8|8688|8673|8687.2|8672.2|9
1736830800000|2025-01-14 05:00:00|8687.6|8672.6|8687.8|8672.8|8687.8|8672.8|8686.3|8671.3|55
1736831100000|2025-01-14 05:05:00|8687.7|8672.7|8687.7|8672.7|8688.2|8673.2|8687.5|8672.5|19
1736831400000|2025-01-14 05:10:00|8687.8|8672.8|8687.9|8672.9|8687.9|8672.9|8687.8|8672.8|2
1736831700000|2025-01-14 05:15:00|8688.1|8673.1|8688.8|8673.8|8688.9|8673.9|8688.1|8673.1|18
1736832000000|2025-01-14 05:20:00|8689|8674|8690.3|8675.3|8695|8675.3|8688.8|8670|49
1736832300000|2025-01-14 05:25:00|8690.5|8675.5|8690.8|8675.8|8691|8676|8690.3|8675.3|46
1736832600000|2025-01-14 05:30:00|8690.9|8675.9|8691|8676|8691.8|8676.8|8690.6|8675.6|31
1736832900000|2025-01-14 05:35:00|8690.9|8675.9|8692.3|8677.3|8692.3|8677.3|8690.9|8675.9|17
1736833200000|2025-01-14 05:40:00|8692.2|8677.2|8692.3|8677.3|8693.3|8678.3|8691.7|8676.7|44
1736833500000|2025-01-14 05:45:00|8692|8677|8691.7|8676.7|8692|8677|8691.7|8676.7|5
1736833800000|2025-01-14 05:50:00|8691.8|8676.8|8692.8|8677.8|8693.2|8678.2|8691.7|8676.7|39
1736834100000|2025-01-14 05:55:00|8692.7|8677.7|8692.3|8677.3|8692.7|8677.7|8692.1|8677.1|32
1736834400000|2025-01-14 06:00:00|8692.5|8677.5|8692.3|8677.3|8693.3|8678.3|8692.3|8677.3|30
1736834700000|2025-01-14 06:05:00|8692.2|8677.2|8688.3|8673.3|8697.2|8677.3|8688.1|8672.2|75
1736835000000|2025-01-14 06:10:00|8688.5|8673.5|8687.3|8672.3|8688.8|8673.8|8687.1|8672.1|49
1736835300000|2025-01-14 06:15:00|8687.4|8672.4|8687.7|8672.7|8688.4|8673.4|8687.3|8672.3|38
1736835600000|2025-01-14 06:20:00|8687.8|8672.8|8689.3|8674.3|8689.6|8674.6|8687.6|8672.6|55
1736835900000|2025-01-14 06:25:00|8689.4|8674.4|8688.8|8673.8|8690.3|8675.3|8688.3|8673.3|67
1736836200000|2025-01-14 06:30:00|8688.7|8673.7|8689.8|8674.8|8691.1|8676.1|8688.6|8673.6|62
1736836500000|2025-01-14 06:35:00|8689.9|8674.9|8690.8|8675.8|8690.8|8675.8|8689.8|8674.8|15
1736836800000|2025-01-14 06:40:00|8691.1|8676.1|8690.8|8675.8|8691.6|8676.6|8690.7|8675.7|18
1736837100000|2025-01-14 06:45:00|8691|8676|8691.4|8676.4|8691.5|8676.5|8691|8676|12
1736837400000|2025-01-14 06:50:00|8691.3|8676.3|8690.4|8675.4|8691.3|8676.3|8690.3|8675.3|23
1736837700000|2025-01-14 06:55:00|8690.5|8675.5|8691.4|8676.4|8691.7|8676.7|8690.5|8675.5|33
1736838000000|2025-01-14 07:00:00|8691.3|8676.3|8689.1|8674.1|8691.5|8676.5|8689|8674|58
1736838300000|2025-01-14 07:05:00|8689|8674|8688.4|8673.4|8689|8674|8687.6|8672.6|45
1736838600000|2025-01-14 07:10:00|8688.3|8673.3|8688.8|8673.8|8689.5|8674.5|8688.3|8673.3|63
1736838900000|2025-01-14 07:15:00|8689|8674|8689.4|8674.4|8689.5|8674.5|8688.8|8673.8|17
1736839200000|2025-01-14 07:20:00|8689.5|8674.5|8690.9|8675.9|8690.9|8675.9|8689.5|8674.5|39
1736839500000|2025-01-14 07:25:00|8691.1|8676.1|8690.3|8675.3|8691.5|8676.5|8689.7|8674.7|42
1736839800000|2025-01-14 07:30:00|8690|8675|8690|8675|8690.1|8675.1|8689.8|8674.8|20
1736840100000|2025-01-14 07:35:00|8690.1|8675.1|8691.3|8676.3|8691.3|8676.3|8690|8675|19
1736840400000|2025-01-14 07:40:00|8691.4|8676.4|8691.7|8676.7|8693|8678|8691.3|8676.3|49
1736840700000|2025-01-14 07:45:00|8691.5|8676.5|8692.3|8677.3|8692.3|8677.3|8691.3|8676.3|31
1736841000000|2025-01-14 07:50:00|8692.4|8677.4|8692.4|8677.4|8692.5|8677.5|8692.1|8677.1|38
1736841300000|2025-01-14 07:55:00|8692.3|8677.3|8698.7|8673.7|8698.9|8679.8|8692.3|8673.3|96
1736841600000|2025-01-14 08:00:00|8693.7|8678.7|8693.3|8678.3|8693.7|8678.7|8691.6|8676.6|59
1736841900000|2025-01-14 08:05:00|8693.5|8678.5|8698|8673|8698.5|8678.9|8692|8672.8|71
1736842200000|2025-01-14 08:10:00|8697.9|8672.9|8692.8|8677.8|8698.1|8678.4|8692.8|8672.9|30
1736842500000|2025-01-14 08:15:00|8693|8678|8693.2|8678.2|8693.8|8678.8|8691.5|8676.5|74
1736842800000|2025-01-14 08:20:00|8693|8678|8690.9|8675.9|8693.3|8678.3|8690.9|8675.9|44
1736843100000|2025-01-14 08:25:00|8691|8676|8691.6|8676.6|8696.4|8676.7|8690.8|8671|54
1736843400000|2025-01-14 08:30:00|8691.8|8676.8|8691.8|8676.8|8692.4|8677.4|8691.7|8676.7|14
1736843700000|2025-01-14 08:35:00|8692|8677|8694.3|8679.3|8694.4|8679.4|8691.7|8676.7|68
1736844000000|2025-01-14 08:40:00|8694.4|8679.4|8693.3|8678.3|8694.4|8679.4|8693.2|8678.2|35
1736844300000|2025-01-14 08:45:00|8693.2|8678.2|8705.1|8680.1|8720.2|8695.2|8692.6|8676.4|309
1736844600000|2025-01-14 08:50:00|8705.2|8680.2|8706.7|8681.7|8708.3|8683.3|8701.7|8676.7|201
1736844900000|2025-01-14 08:55:00|8707.1|8682.1|8702.9|8677.9|8707.1|8682.1|8698.5|8673.5|215
1736845200000|2025-01-14 09:00:00|8702.8|8677.8|8698|8683|8704.3|8683.7|8697.7|8677.7|110
1736845500000|2025-01-14 09:05:00|8703.3|8678.3|8698.9|8683.9|8703.8|8684|8697.9|8678.1|84
1736845800000|2025-01-14 09:10:00|8698.8|8683.8|8697.7|8682.7|8700.1|8685.1|8697.2|8682.2|124
1736846100000|2025-01-14 09:15:00|8697.8|8682.8|8697.8|8682.8|8702.9|8682.9|8697.4|8677.7|35
1736846400000|2025-01-14 09:20:00|8697.9|8682.9|8699.9|8684.9|8699.9|8684.9|8697.8|8682.8|70
1736846700000|2025-01-14 09:25:00|8699.8|8684.8|8700.8|8685.8|8705|8686.3|8699.8|8680|82
1736847000000|2025-01-14 09:30:00|8700.7|8685.7|8702.3|8687.3|8707.1|8687.9|8700.6|8682|74
1736847300000|2025-01-14 09:35:00|8702.2|8687.2|8703.2|8688.2|8703.3|8688.3|8701.8|8686.8|46
1736847600000|2025-01-14 09:40:00|8703.3|8688.3|8700.8|8685.8|8707.2|8688.4|8700.1|8679.6|87
1736847900000|2025-01-14 09:45:00|8700.7|8685.7|8701.3|8686.3|8701.3|8686.3|8699.7|8684.7|66
1736848200000|2025-01-14 09:50:00|8701.2|8686.2|8702.3|8687.3|8702.5|8687.5|8701.1|8686.1|67
1736848500000|2025-01-14 09:55:00|8702.4|8687.4|8701.1|8686.1|8706.3|8687.4|8699.2|8679.9|153
1736848800000|2025-01-14 10:00:00|8701.2|8686.2|8701.4|8686.4|8703.4|8688.4|8700.6|8685.6|91
1736849100000|2025-01-14 10:05:00|8701.5|8686.5|8704.7|8679.7|8704.9|8687|8699.1|8679.5|133
1736849400000|2025-01-14 10:10:00|8704.8|8679.8|8704.3|8679.3|8705.4|8680.4|8704.2|8679.2|80
1736849700000|2025-01-14 10:15:00|8704.6|8679.6|8695.7|8680.7|8705|8681.3|8695.6|8675.3|100
1736850000000|2025-01-14 10:20:00|8695.8|8680.8|8697.8|8682.8|8697.9|8682.9|8695.7|8680.7|99
1736850300000|2025-01-14 10:25:00|8697.9|8682.9|8696|8681|8698.2|8683.2|8696|8681|86
1736850600000|2025-01-14 10:30:00|8695.8|8680.8|8693.6|8678.6|8699.8|8680.8|8693|8672.5|118
1736850900000|2025-01-14 10:35:00|8693.5|8678.5|8694.5|8679.5|8698.6|8679.6|8693.4|8673.5|30
1736851200000|2025-01-14 10:40:00|8694.8|8679.8|8695.3|8680.3|8695.7|8680.7|8694.5|8679.5|19
1736851500000|2025-01-14 10:45:00|8695.4|8680.4|8693.8|8678.8|8695.9|8680.9|8693.8|8678.8|37
1736851800000|2025-01-14 10:50:00|8693.9|8678.9|8693.7|8678.7|8698.8|8678.9|8693.6|8673.5|53
1736852100000|2025-01-14 10:55:00|8693.6|8678.6|8692.5|8677.5|8693.6|8678.6|8692.3|8677.3|22
1736852400000|2025-01-14 11:00:00|8692.2|8677.2|8692.6|8677.6|8692.9|8677.9|8692|8677|23
1736852700000|2025-01-14 11:05:00|8692.7|8677.7|8693.6|8678.6|8693.9|8678.9|8692.7|8677.7|12
1736853000000|2025-01-14 11:10:00|8693.7|8678.7|8694.3|8679.3|8695.1|8680.1|8693.7|8678.7|15
1736853300000|2025-01-14 11:15:00|8694.1|8679.1|8698.6|8673.6|8698.6|8679.4|8693.3|8673.2|17
1736853600000|2025-01-14 11:20:00|8693.7|8678.7|8693.9|8678.9|8698.6|8678.9|8693.3|8673.2|21
1736853900000|2025-01-14 11:25:00|8694.1|8679.1|8692.9|8677.9|8694.3|8679.3|8692.7|8677.7|39
1736854200000|2025-01-14 11:30:00|8692.8|8677.8|8693.1|8678.1|8693.1|8678.1|8692.5|8677.5|7
1736854500000|2025-01-14 11:35:00|8693.2|8678.2|8693.1|8678.1|8693.2|8678.2|8693.1|8678.1|8
1736854800000|2025-01-14 11:40:00|8693.2|8678.2|8693.2|8678.2|8693.2|8678.2|8693.2|8678.2|1
1736855100000|2025-01-14 11:45:00|8693.3|8678.3|8693.2|8678.2|8693.3|8678.3|8693.2|8678.2|10
1736855400000|2025-01-14 11:50:00|8693.3|8678.3|8693.5|8678.5|8693.8|8678.8|8693.2|8678.2|35
1736855700000|2025-01-14 11:55:00|8693.7|8678.7|8692.5|8677.5|8698.4|8678.9|8692.1|8673.4|45
1736856000000|2025-01-14 12:00:00|8692.3|8677.3|8691.7|8676.7|8697.3|8677.4|8691.5|8671.6|33
1736856300000|2025-01-14 12:05:00|8691.6|8676.6|8692.3|8677.3|8692.3|8677.3|8691.6|8676.6|9
1736856600000|2025-01-14 12:10:00|8692.1|8677.1|8692.9|8677.9|8693|8678|8692.1|8677.1|35
1736856900000|2025-01-14 12:15:00|8693|8678|8693.8|8678.8|8693.9|8678.9|8693|8678|35
1736857200000|2025-01-14 12:20:00|8693.7|8678.7|8693.3|8678.3|8693.7|8678.7|8693.3|8678.3|3
1736857500000|2025-01-14 12:25:00|8693.4|8678.4|8692.9|8677.9|8693.4|8678.4|8692.7|8677.7|6
1736857800000|2025-01-14 12:30:00|8693|8678|8693|8678|8693|8678|8692.9|8677.9|9
1736858100000|2025-01-14 12:35:00|8693.1|8678.1|8697.6|8672.6|8697.7|8678.1|8692|8671.9|23
1736858400000|2025-01-14 12:40:00|8697.7|8672.7|8692.5|8677.5|8697.8|8678.1|8692.4|8672.6|37
1736858700000|2025-01-14 12:45:00|8692.4|8677.4|8692.5|8677.5|8692.6|8677.6|8692.3|8677.3|7
1736859000000|2025-01-14 12:50:00|8692.6|8677.6|8692.7|8677.7|8692.9|8677.9|8692.6|8677.6|16
1736859300000|2025-01-14 12:55:00|8692.8|8677.8|8692.9|8677.9|8693.1|8678.1|8692.7|8677.7|49
1736859600000|2025-01-14 13:00:00|8692.8|8677.8|8692|8677|8697.8|8677.9|8691.9|8672.7|35
1736859900000|2025-01-14 13:05:00|8692.1|8677.1|8692.6|8677.6|8692.6|8677.6|8692|8677|9
1736860200000|2025-01-14 13:10:00|8692.7|8677.7|8692.5|8677.5|8692.7|8677.7|8692.5|8677.5|15
1736860500000|2025-01-14 13:15:00|8692.3|8677.3|8692.2|8677.2|8692.3|8677.3|8691.7|8676.7|28
1736860800000|2025-01-14 13:20:00|8692.3|8677.3|8692.2|8677.2|8692.4|8677.4|8692|8677|21
1736861100000|2025-01-14 13:25:00|8692.3|8677.3|8698.2|8673.2|8698.2|8677.3|8691.8|8672|47
1736861400000|2025-01-14 13:30:00|8697.9|8672.9|8694.2|8669.2|8697.9|8672.9|8689|8664|206
1736861700000|2025-01-14 13:35:00|8694.1|8669.1|8689|8674|8695|8676|8688.4|8669|154
1736862000000|2025-01-14 13:40:00|8689.1|8674.1|8690.6|8675.6|8690.6|8675.6|8689.1|8674.1|133
1736862300000|2025-01-14 13:45:00|8690.5|8675.5|8693.4|8668.4|8694.1|8675.6|8689.1|8667.6|88
1736862600000|2025-01-14 13:50:00|8693.6|8668.6|8688.9|8673.9|8694.1|8674.5|8688.1|8668.1|69
1736862900000|2025-01-14 13:55:00|8689|8674|8690.6|8675.6|8690.9|8675.9|8689|8674|61
1736863200000|2025-01-14 14:00:00|8690.7|8675.7|8690.8|8675.8|8690.9|8675.9|8690|8675|71
1736863500000|2025-01-14 14:05:00|8690.7|8675.7|8691.3|8676.3|8696.8|8677.2|8690.6|8671.3|61
1736863800000|2025-01-14 14:10:00|8690.9|8675.9|8691.1|8676.1|8691.1|8676.1|8690.9|8675.9|2
1736864100000|2025-01-14 14:15:00|8691.2|8676.2|8690.2|8675.2|8691.3|8676.3|8690.2|8675.2|49
1736864400000|2025-01-14 14:20:00|8690.4|8675.4|8690.5|8675.5|8690.6|8675.6|8690.2|8675.2|16
1736864700000|2025-01-14 14:25:00|8690.6|8675.6|8690.6|8675.6|8695.4|8676.1|8690|8670.4|59
1736865000000|2025-01-14 14:30:00|8690.4|8675.4|8689.6|8674.6|8695.4|8675.6|8689.3|8669.4|55
1736865300000|2025-01-14 14:35:00|8689.4|8674.4|8689.6|8674.6|8689.6|8674.6|8689.3|8674.3|64
1736865600000|2025-01-14 14:40:00|8689.4|8674.4|8689.5|8674.5|8689.8|8674.8|8689.3|8674.3|39
1736865900000|2025-01-14 14:45:00|8689.4|8674.4|8689.4|8674.4|8689.8|8674.8|8689.4|8674.4|55
1736866200000|2025-01-14 14:50:00|8689.5|8674.5|8689.5|8674.5|8689.8|8674.8|8689|8674|47
1736866500000|2025-01-14 14:55:00|8689.7|8674.7|8689.9|8674.9|8689.9|8674.9|8689.3|8674.3|67
1736866800000|2025-01-14 15:00:00|8689.8|8674.8|8688.9|8673.9|8689.8|8674.8|8688.7|8673.7|21
1736867100000|2025-01-14 15:05:00|8688.7|8673.7|8689.5|8674.5|8690|8675|8688.7|8673.7|48
1736867400000|2025-01-14 15:10:00|8689.6|8674.6|8689.4|8674.4|8689.7|8674.7|8689.1|8674.1|29
1736867700000|2025-01-14 15:15:00|8689.6|8674.6|8689.1|8674.1|8689.6|8674.6|8688.7|8673.7|52
1736868000000|2025-01-14 15:20:00|8689.2|8674.2|8690.3|8675.3|8690.3|8675.3|8689.2|8674.2|52
1736868300000|2025-01-14 15:25:00|8690.4|8675.4|8691.8|8676.8|8691.8|8676.8|8690.4|8675.4|52
1736868600000|2025-01-14 15:30:00|8691.7|8676.7|8691.3|8676.3|8691.7|8676.7|8691.3|8676.3|34
1736868900000|2025-01-14 15:35:00|8691.1|8676.1|8691.5|8676.5|8691.6|8676.6|8691|8676|14
1736869200000|2025-01-14 15:40:00|8691.1|8676.1|8691.2|8676.2|8691.6|8676.6|8691.1|8676.1|13
1736869500000|2025-01-14 15:45:00|8691.1|8676.1|8691.3|8676.3|8691.4|8676.4|8691.1|8676.1|9
1736869800000|2025-01-14 15:50:00|8691.1|8676.1|8689.8|8674.8|8691.3|8676.3|8689.8|8674.8|20
1736870100000|2025-01-14 15:55:00|8689.9|8674.9|8689.8|8674.8|8689.9|8674.9|8689.4|8674.4|16
1736870400000|2025-01-14 16:00:00|8689.6|8674.6|8689.8|8674.8|8689.8|8674.8|8689.4|8674.4|36
1736870700000|2025-01-14 16:05:00|8689.5|8674.5|8689.4|8674.4|8690|8675|8689.3|8674.3|24
1736871000000|2025-01-14 16:10:00|8689.5|8674.5|8689.4|8674.4|8694.8|8674.7|8689.4|8669.5|18
1736871300000|2025-01-14 16:15:00|8689.6|8674.6|8689.9|8674.9|8690|8675|8688.8|8673.8|26
1736871600000|2025-01-14 16:20:00|8690|8675|8689.8|8674.8|8690.3|8675.3|8689.8|8674.8|15
1736871900000|2025-01-14 16:25:00|8689.6|8674.6|8689.9|8674.9|8690|8675|8689.6|8674.6|39
1736872200000|2025-01-14 16:30:00|8689.8|8674.8|8696.3|8671.3|8696.5|8676.7|8689.8|8671.2|46
1736872500000|2025-01-14 16:35:00|8696.4|8671.4|8691.8|8676.8|8696.4|8677.2|8691.5|8671.3|46
1736872800000|2025-01-14 16:40:00|8691.7|8676.7|8692.3|8677.3|8692.4|8677.4|8691.7|8676.7|23
1736873100000|2025-01-14 16:45:00|8692.2|8677.2|8698.5|8673.5|8699.2|8678.7|8692.2|8672.9|64
1736873400000|2025-01-14 16:50:00|8693.5|8678.5|8692.6|8677.6|8693.6|8678.6|8691.9|8676.9|45
1736873700000|2025-01-14 16:55:00|8692.8|8677.8|8692.1|8677.1|8693|8678|8691.6|8676.6|48
1736874000000|2025-01-14 17:00:00|8692|8677|8692.2|8677.2|8692.4|8677.4|8691.7|8676.7|26
1736874300000|2025-01-14 17:05:00|8692|8677|8691.9|8676.9|8692.2|8677.2|8691.8|8676.8|19
1736874600000|2025-01-14 17:10:00|8691.8|8676.8|8691.2|8676.2|8691.9|8676.9|8691.1|8676.1|30
1736874900000|2025-01-14 17:15:00|8691.3|8676.3|8691.7|8676.7|8691.8|8676.8|8691.1|8676.1|11
1736875200000|2025-01-14 17:20:00|8691.8|8676.8|8692|8677|8692.3|8677.3|8691.8|8676.8|10
1736875500000|2025-01-14 17:25:00|8692.2|8677.2|8692.3|8677.3|8692.4|8677.4|8692|8677|12
1736875800000|2025-01-14 17:30:00|8692.4|8677.4|8691.8|8676.8|8692.4|8677.4|8691.8|8676.8|8
1736876100000|2025-01-14 17:35:00|8691.9|8676.9|8692|8677|8692.2|8677.2|8691.9|8676.9|18
1736876400000|2025-01-14 17:40:00|8692.1|8677.1|8691.7|8676.7|8692.1|8677.1|8691.6|8676.6|18
1736876700000|2025-01-14 17:45:00|8691.6|8676.6|8691.6|8676.6|8691.7|8676.7|8691.6|8676.6|7
1736877000000|2025-01-14 17:50:00|8691.7|8676.7|8692.6|8677.6|8692.6|8677.6|8691.6|8676.6|26
1736877300000|2025-01-14 17:55:00|8697.8|8672.8|8693.2|8678.2|8698.1|8678.4|8692.9|8672.8|22
1736877600000|2025-01-14 18:00:00|8693.1|8678.1|8692.8|8677.8|8698|8678.2|8692.7|8672.9|13
1736877900000|2025-01-14 18:05:00|8692.7|8677.7|8693.2|8678.2|8693.2|8678.2|8692.7|8677.7|7
1736878200000|2025-01-14 18:10:00|8693|8678|8692.3|8677.3|8693.3|8678.3|8692.3|8677.3|11
1736878500000|2025-01-14 18:15:00|8692.6|8677.6|8692.5|8677.5|8692.6|8677.6|8691.9|8676.9|61
1736878800000|2025-01-14 18:20:00|8692.6|8677.6|8691.4|8676.4|8693|8678|8691.1|8676.1|40
1736879100000|2025-01-14 18:25:00|8691.3|8676.3|8695.4|8670.4|8695.4|8676.3|8690.2|8670.2|42
1736879400000|2025-01-14 18:30:00|8695.3|8670.3|8695|8670|8695.4|8670.4|8694.9|8669.9|110
1736879700000|2025-01-14 18:35:00|8695.2|8670.2|8693.2|8668.2|8695.2|8674.8|8688.8|8668.1|42
1736880000000|2025-01-14 18:40:00|8692.9|8667.9|8691.9|8666.9|8692.9|8667.9|8691.7|8666.7|13
1736880300000|2025-01-14 18:45:00|8692|8667|8687.2|8672.2|8693.6|8673.6|8687.2|8666.9|36
1736880600000|2025-01-14 18:50:00|8687.3|8672.3|8687.3|8672.3|8687.5|8672.5|8687.3|8672.3|13
1736880900000|2025-01-14 18:55:00|8687.4|8672.4|8687.4|8672.4|8687.4|8672.4|8687.3|8672.3|17
1736881200000|2025-01-14 19:00:00|8687.3|8672.3|8687.4|8672.4|8687.4|8672.4|8687.3|8672.3|6
1736881500000|2025-01-14 19:05:00|8687.3|8672.3|8687.2|8672.2|8687.4|8672.4|8687.2|8672.2|21
1736881800000|2025-01-14 19:10:00|8687.4|8672.4|8687.2|8672.2|8687.4|8672.4|8687|8672|11
1736882100000|2025-01-14 19:15:00|8687.3|8672.3|8687.3|8672.3|8687.4|8672.4|8687.2|8672.2|9
1736882400000|2025-01-14 19:20:00|8687.4|8672.4|8687.2|8672.2|8687.4|8672.4|8687|8672|15
1736882700000|2025-01-14 19:25:00|8687|8672|8687|8672|8687.2|8672.2|8687|8672|30
1736883000000|2025-01-14 19:30:00|8687.2|8672.2|8686.5|8671.5|8687.2|8672.2|8686.4|8671.4|17
1736883300000|2025-01-14 19:35:00|8686.6|8671.6|8686.3|8671.3|8686.6|8671.6|8686.3|8671.3|25
1736883600000|2025-01-14 19:40:00|8686.4|8671.4|8686.3|8671.3|8686.6|8671.6|8686.3|8671.3|23
1736883900000|2025-01-14 19:45:00|8686.5|8671.5|8691.5|8666.5|8691.7|8671.5|8686.3|8666.3|51
1736884200000|2025-01-14 19:50:00|8691.6|8666.6|8687.1|8672.1|8691.6|8672.3|8686.5|8666.6|17
1736884500000|2025-01-14 19:55:00|8687|8672|8687.2|8672.2|8687.3|8672.3|8686.9|8671.9|29
1736884800000|2025-01-14 20:00:00|8687|8672|8687.3|8672.3|8687.3|8672.3|8687|8672|10
1736885100000|2025-01-14 20:05:00|8687.2|8672.2|8686.7|8671.7|8687.2|8672.2|8686.6|8671.6|6
1736885400000|2025-01-14 20:10:00|8686.6|8671.6|8686.7|8671.7|8686.8|8671.8|8686.6|8671.6|52
1736885700000|2025-01-14 20:15:00|8686.6|8671.6|8686.6|8671.6|8686.6|8671.6|8686.6|8671.6|1
1736886000000|2025-01-14 20:20:00|8686.5|8671.5|8691.3|8666.3|8691.5|8671.5|8686.5|8666.3|6
1736886300000|2025-01-14 20:25:00|8691.2|8666.2|8691.2|8666.2|8691.2|8666.2|8691.2|8666.2|1
1736886600000|2025-01-14 20:30:00|8691.3|8666.3|8691.3|8666.3|8691.3|8666.3|8691|8666|3
1736886900000|2025-01-14 20:35:00|8691.2|8666.2|8691.2|8666.2|8691.3|8666.3|8691.2|8666.2|5
1736887200000|2025-01-14 20:40:00|8691.3|8666.3|8691.4|8666.4|8691.4|8666.4|8691.3|8666.3|4
1736887500000|2025-01-14 20:45:00|8691.6|8666.6|8691.5|8666.5|8691.6|8666.6|8691.4|8666.4|13
1736887800000|2025-01-14 20:50:00|8691.6|8666.6|8692.4|8667.4|8693.6|8673.1|8686.7|8666.4|27
1736888100000|2025-01-14 20:55:00|8692.5|8667.5|8693.5|8668.5|8693.6|8668.6|8692.5|8667.5|8
1736888400000|2025-01-14 21:00:00|8693.3|8668.3|8693.4|8668.4|8693.4|8668.4|8693.3|8668.3|16
1736888700000|2025-01-14 21:05:00|8693.2|8668.2|8693.3|8668.3|8693.6|8668.6|8693.2|8668.2|7
1736890200000|2025-01-14 21:30:00|8692.9|8667.9|8692.9|8667.9|8692.9|8667.9|8692.9|8667.9|1
1736891400000|2025-01-14 21:50:00|8692.7|8667.7|8693.1|8668.1|8693.1|8668.1|8692.7|8667.7|2
1736891700000|2025-01-14 21:55:00|8694.3|8669.3|8694.3|8669.3|8694.4|8669.4|8694.3|8669.3|3
1736906400000|2025-01-15 02:00:00|8699|8674|8698.8|8673.8|8699|8674|8698.8|8673.8|2
1736906700000|2025-01-15 02:05:00|8699.5|8674.5|8699.5|8674.5|8700.8|8675.8|8698.8|8673.8|8
1736907000000|2025-01-15 02:10:00|8699|8674|8698.8|8673.8|8699|8674|8698.8|8673.8|2
1736907300000|2025-01-15 02:15:00|8699.2|8674.2|8699.5|8674.5|8699.6|8674.6|8698.3|8673.3|13
1736907600000|2025-01-15 02:20:00|8699|8674|8698.3|8673.3|8699|8674|8698.3|8673.3|14
1736907900000|2025-01-15 02:25:00|8698.9|8673.9|8699|8674|8699|8674|8698.9|8673.9|2
1736908200000|2025-01-15 02:30:00|8694.3|8679.3|8694.3|8679.3|8694.3|8679.3|8694.3|8679.3|1
1736908500000|2025-01-15 02:35:00|8694.6|8679.6|8699.1|8674.1|8699.6|8679.9|8694.6|8673.7|15
1736908800000|2025-01-15 02:40:00|8699|8674|8698.6|8673.6|8699|8674|8698.6|8673.6|5
1736909100000|2025-01-15 02:45:00|8698.5|8673.5|8697.2|8672.2|8698.5|8673.5|8696|8671|41
1736909400000|2025-01-15 02:50:00|8697.1|8672.1|8696.6|8671.6|8697.2|8672.2|8696.5|8671.5|13
1736909700000|2025-01-15 02:55:00|8696.9|8671.9|8696.7|8671.7|8697.3|8672.3|8696.6|8671.6|19
1736910000000|2025-01-15 03:00:00|8697.3|8672.3|8697.4|8672.4|8697.6|8672.6|8696.9|8671.9|49
1736910300000|2025-01-15 03:05:00|8697.3|8672.3|8697.5|8672.5|8697.5|8672.5|8697.2|8672.2|10
1736910600000|2025-01-15 03:10:00|8697.3|8672.3|8695.8|8670.8|8697.5|8672.5|8695.6|8670.6|42
1736910900000|2025-01-15 03:15:00|8696|8671|8695|8670|8696.4|8671.4|8694.2|8669.2|37
1736911200000|2025-01-15 03:20:00|8694.7|8669.7|8686.6|8671.6|8694.8|8671.7|8684.6|8665.7|81
1736911500000|2025-01-15 03:25:00|8692.1|8667.1|8686|8671|8692.3|8672.7|8686|8666|75
1736911800000|2025-01-15 03:30:00|8685.9|8670.9|8687.9|8672.9|8693.8|8673.4|8685|8666.5|112
1736912100000|2025-01-15 03:35:00|8687.8|8672.8|8687.9|8672.9|8692.2|8673.3|8686.5|8666.9|48
1736912400000|2025-01-15 03:40:00|8688|8673|8691.1|8676.1|8696.4|8676.1|8688|8670.5|52
1736912700000|2025-01-15 03:45:00|8691|8676|8690.4|8675.4|8695.9|8676.4|8689.7|8669.7|60
1736913000000|2025-01-15 03:50:00|8690.5|8675.5|8690.2|8675.2|8690.5|8675.5|8689.8|8674.8|16
1736913300000|2025-01-15 03:55:00|8690.3|8675.3|8690.1|8675.1|8690.5|8675.5|8690|8675|13
1736913600000|2025-01-15 04:00:00|8690|8675|8690|8675|8690.2|8675.2|8690|8675|6
1736913900000|2025-01-15 04:05:00|8695|8670|8687.6|8672.6|8695|8675|8687.6|8669.9|34
1736914200000|2025-01-15 04:10:00|8687.5|8672.5|8687|8672|8687.6|8672.6|8686.1|8671.1|66
1736914500000|2025-01-15 04:15:00|8686.9|8671.9|8688|8673|8688.3|8673.3|8686.9|8671.9|53
1736914800000|2025-01-15 04:20:00|8687.9|8672.9|8687.3|8672.3|8688.3|8673.3|8687.2|8672.2|38
1736915100000|2025-01-15 04:25:00|8687.6|8672.6|8691.5|8666.5|8692.6|8673|8685.5|8665.4|83
1736915400000|2025-01-15 04:30:00|8691.4|8666.4|8687|8672|8692.2|8672.4|8686.4|8666.4|40
1736915700000|2025-01-15 04:35:00|8686.9|8671.9|8687|8672|8692.4|8672.5|8686.6|8666.7|37
1736916000000|2025-01-15 04:40:00|8686.7|8671.7|8686.3|8671.3|8691.6|8671.8|8686.1|8665.9|40
1736916300000|2025-01-15 04:45:00|8686.2|8671.2|8686.7|8671.7|8686.8|8671.8|8686|8671|29
1736916600000|2025-01-15 04:50:00|8686.6|8671.6|8686.8|8671.8|8686.8|8671.8|8686.3|8671.3|24
1736916900000|2025-01-15 04:55:00|8686.5|8671.5|8685.5|8670.5|8686.8|8671.8|8685.4|8670.4|39
1736917200000|2025-01-15 05:00:00|8685.4|8670.4|8684.8|8669.8|8685.9|8670.9|8684.6|8669.6|68
1736917500000|2025-01-15 05:05:00|8684.7|8669.7|8685.3|8670.3|8685.8|8670.8|8684.6|8669.6|50
1736917800000|2025-01-15 05:10:00|8685.1|8670.1|8684.6|8669.6|8685.4|8670.4|8684.6|8669.6|34
1736918100000|2025-01-15 05:15:00|8684.8|8669.8|8682.6|8667.6|8687|8669.8|8680.7|8660.7|57
1736918400000|2025-01-15 05:20:00|8682.8|8667.8|8680.9|8665.9|8687.6|8667.8|8680.3|8661.7|59
1736918700000|2025-01-15 05:25:00|8680.8|8665.8|8686.4|8661.4|8687.3|8666.9|8679.6|8660|98
1736919000000|2025-01-15 05:30:00|8686.5|8661.5|8687.4|8662.4|8687.5|8667.7|8681.2|8661.3|45
1736919300000|2025-01-15 05:35:00|8682.1|8667.1|8682.7|8667.7|8688.4|8668.8|8682.1|8662.2|67
1736919600000|2025-01-15 05:40:00|8683.1|8668.1|8683.7|8668.7|8684.2|8669.2|8683.1|8668.1|57
1736919900000|2025-01-15 05:45:00|8683.8|8668.8|8682.8|8667.8|8684.4|8669.4|8682.8|8667.8|58
1736920200000|2025-01-15 05:50:00|8682.9|8667.9|8686|8661|8688.1|8668|8681.4|8660.9|61
1736920500000|2025-01-15 05:55:00|8681.1|8666.1|8686.7|8661.7|8686.9|8667.2|8681.1|8661.6|72
1736920800000|2025-01-15 06:00:00|8686.5|8661.5|8683.8|8668.8|8686.8|8669|8681.5|8661.5|68
1736921100000|2025-01-15 06:05:00|8683.6|8668.6|8684.3|8669.3|8689.1|8669.8|8683.6|8664|42
1736921400000|2025-01-15 06:10:00|8684.2|8669.2|8683.5|8668.5|8684.2|8669.2|8682.9|8667.9|63
1736921700000|2025-01-15 06:15:00|8683.3|8668.3|8683|8668|8687.3|8668.4|8680.7|8662|93
1736922000000|2025-01-15 06:20:00|8682.8|8667.8|8683.3|8668.3|8684.1|8669.1|8682.8|8667.8|58
1736922300000|2025-01-15 06:25:00|8683.2|8668.2|8684|8669|8684.4|8669.4|8683.1|8668.1|29
1736922600000|2025-01-15 06:30:00|8683.9|8668.9|8681.7|8666.7|8688.3|8669|8681.5|8663.1|75
1736922900000|2025-01-15 06:35:00|8681.8|8666.8|8683|8668|8683|8668|8681.7|8666.7|36
1736923200000|2025-01-15 06:40:00|8682.9|8667.9|8682.3|8667.3|8688.6|8669|8682.3|8663.1|55
1736923500000|2025-01-15 06:45:00|8682.4|8667.4|8682.9|8667.9|8687.6|8668.1|8682.2|8662.4|60
1736923800000|2025-01-15 06:50:00|8683|8668|8683.1|8668.1|8688.3|8668.3|8682.6|8663.3|24
1736924100000|2025-01-15 06:55:00|8683|8668|8683.1|8668.1|8683.1|8668.1|8682.8|8667.8|7
1736924400000|2025-01-15 07:00:00|8683|8668|8681.8|8666.8|8683.1|8668.1|8681.2|8666.2|41
1736924700000|2025-01-15 07:05:00|8681.7|8666.7|8682.6|8667.6|8682.6|8667.6|8681.7|8666.7|16
1736925000000|2025-01-15 07:10:00|8682.7|8667.7|8683.1|8668.1|8683.3|8668.3|8682.6|8667.6|23
1736925300000|2025-01-15 07:15:00|8683|8668|8688.1|8663.1|8688.1|8668.1|8683|8663|11
1736925600000|2025-01-15 07:20:00|8688|8663|8683.4|8668.4|8688.1|8668.8|8683.4|8663|19
1736925900000|2025-01-15 07:25:00|8683.6|8668.6|8684.3|8669.3|8689.3|8669.3|8683.6|8664.3|6
1736926200000|2025-01-15 07:30:00|8684.2|8669.2|8684.3|8669.3|8689.5|8669.8|8684|8664.4|17
1736926500000|2025-01-15 07:35:00|8684.4|8669.4|8682.7|8667.7|8688.3|8669.4|8682.5|8662.9|26
1736926800000|2025-01-15 07:40:00|8682.8|8667.8|8681.3|8666.3|8687.9|8668.2|8681.3|8662.3|49
1736927100000|2025-01-15 07:45:00|8681.2|8666.2|8678.3|8663.3|8686.5|8666.3|8678.3|8659|62
1736927400000|2025-01-15 07:50:00|8678.1|8663.1|8681.5|8656.5|8683|8663.3|8677.3|8653.3|134
1736927700000|2025-01-15 07:55:00|8681.4|8656.4|8675|8660|8681.4|8660.8|8672.6|8653.3|145
1736928000000|2025-01-15 08:00:00|8674.9|8659.9|8680|8655|8682.2|8661.9|8674.9|8654.5|110
1736928300000|2025-01-15 08:05:00|8675|8660|8669.1|8644.1|8677.4|8660.1|8663.9|8644.1|166
1736928600000|2025-01-15 08:10:00|8669.2|8644.2|8666.3|8651.3|8672.7|8652.5|8663.8|8643.9|212
1736928900000|2025-01-15 08:15:00|8666.4|8651.4|8675|8650|8675.4|8655.5|8666.4|8649.5|142
1736929200000|2025-01-15 08:20:00|8675.1|8650.1|8672|8657|8676.7|8657.5|8670.3|8650|74
1736929500000|2025-01-15 08:25:00|8671.9|8656.9|8670.9|8655.9|8673.2|8658.2|8670.9|8655.9|92
1736929800000|2025-01-15 08:30:00|8670.7|8655.7|8671.3|8656.3|8676.4|8656.3|8668.9|8648.9|101
1736930100000|2025-01-15 08:35:00|8671.4|8656.4|8675.5|8650.5|8678.7|8657.5|8671.4|8650.3|124
1736930400000|2025-01-15 08:40:00|8675.7|8650.7|8672.8|8657.8|8677.2|8658.1|8671.8|8650.1|113
1736930700000|2025-01-15 08:45:00|8672.7|8657.7|8674.4|8659.4|8674.4|8659.4|8672.5|8657.5|65
1736931000000|2025-01-15 08:50:00|8674.6|8659.6|8676.5|8661.5|8680.1|8661.7|8674.3|8655|81
1736931300000|2025-01-15 08:55:00|8681.4|8656.4|8675.8|8660.8|8681.4|8661|8672.9|8652.3|138
1736931600000|2025-01-15 09:00:00|8675.4|8660.4|8680.7|8655.7|8680.7|8660.8|8674.3|8655.5|76
1736931900000|2025-01-15 09:05:00|8680.6|8655.6|8679.7|8654.7|8682.1|8661.8|8674.8|8654.7|103
1736932200000|2025-01-15 09:10:00|8674.7|8659.7|8674.5|8659.5|8675|8660|8673.7|8658.7|63
1736932500000|2025-01-15 09:15:00|8674.7|8659.7|8675.3|8660.3|8676|8661|8674.1|8659.1|65
1736932800000|2025-01-15 09:20:00|8675.2|8660.2|8675.5|8660.5|8676.2|8661.2|8674.5|8659.5|132
1736933100000|2025-01-15 09:25:00|8675.6|8660.6|8677|8662|8677.7|8662.7|8675.6|8660.6|40
1736933400000|2025-01-15 09:30:00|8676.9|8661.9|8675.6|8660.6|8680.6|8661.9|8674.7|8655.3|106
1736933700000|2025-01-15 09:35:00|8675.3|8660.3|8678.5|8653.5|8680.4|8660.3|8673.2|8652.4|78
1736934000000|2025-01-15 09:40:00|8678.4|8653.4|8671.2|8656.2|8678.4|8657.8|8670.7|8651|71
1736934300000|2025-01-15 09:45:00|8671.3|8656.3|8671|8656|8676.6|8656.9|8670.2|8650.9|108
1736934600000|2025-01-15 09:50:00|8670.9|8655.9|8670.5|8655.5|8676.3|8656.5|8669.7|8649.7|69
1736934900000|2025-01-15 09:55:00|8670.3|8655.3|8672.3|8647.3|8673.4|8655.3|8667.3|8647.2|79
1736935200000|2025-01-15 10:00:00|8672.4|8647.4|8670|8655|8675|8655.2|8669.6|8647.4|47
1736935500000|2025-01-15 10:05:00|8670.1|8655.1|8676.8|8651.8|8677|8656.5|8669.9|8651.5|46
1736935800000|2025-01-15 10:10:00|8676.9|8651.9|8679.7|8654.7|8680.5|8657.5|8671.7|8651.8|117
1736936100000|2025-01-15 10:15:00|8679.6|8654.6|8672.8|8657.8|8680.3|8660.5|8672.7|8654.6|138
1736936400000|2025-01-15 10:20:00|8672.7|8657.7|8673.3|8658.3|8673.5|8658.5|8672.1|8657.1|70
1736936700000|2025-01-15 10:25:00|8673.4|8658.4|8675.8|8660.8|8675.8|8660.8|8673.3|8658.3|43
1736937000000|2025-01-15 10:30:00|8675.7|8660.7|8674.1|8659.1|8675.7|8660.7|8673.7|8658.7|87
1736937300000|2025-01-15 10:35:00|8674|8659|8674.2|8659.2|8674.3|8659.3|8673.5|8658.5|38
1736937600000|2025-01-15 10:40:00|8674.3|8659.3|8675.2|8660.2|8675.2|8660.2|8673.9|8658.9|39
1736937900000|2025-01-15 10:45:00|8675.1|8660.1|8673.3|8658.3|8675.1|8660.1|8673.1|8658.1|27
1736938200000|2025-01-15 10:50:00|8673.4|8658.4|8673.4|8658.4|8673.6|8658.6|8672.8|8657.8|51
1736938500000|2025-01-15 10:55:00|8673.5|8658.5|8673.4|8658.4|8675.1|8660.1|8673.3|8658.3|113
1736938800000|2025-01-15 11:00:00|8673.3|8658.3|8677.9|8652.9|8678.3|8658.5|8672.9|8652.7|72
1736939100000|2025-01-15 11:05:00|8678|8653|8678.5|8653.5|8679.5|8659.1|8673.3|8652.7|42
1736939400000|2025-01-15 11:10:00|8673.4|8658.4|8678.1|8653.1|8678.4|8658.4|8673.2|8653|24
1736939700000|2025-01-15 11:15:00|8678.2|8653.2|8678.3|8653.3|8679|8654|8678.2|8653.2|27
1736940000000|2025-01-15 11:20:00|8678.4|8653.4|8678|8653|8678.4|8653.4|8678|8653|9
1736940300000|2025-01-15 11:25:00|8677.9|8652.9|8677.7|8652.7|8678.1|8653.1|8677.3|8652.3|32
1736940600000|2025-01-15 11:30:00|8677.8|8652.8|8678.1|8653.1|8678.3|8653.3|8677.7|8652.7|14
1736940900000|2025-01-15 11:35:00|8678.2|8653.2|8678.7|8653.7|8679|8654|8678.2|8653.2|11
1736941200000|2025-01-15 11:40:00|8678.8|8653.8|8678.9|8653.9|8678.9|8658.9|8673.8|8653.7|9
1736941500000|2025-01-15 11:45:00|8678.8|8653.8|8678.2|8653.2|8679|8654|8677.9|8652.9|30
1736941800000|2025-01-15 11:50:00|8678.1|8653.1|8678.9|8653.9|8678.9|8653.9|8678.1|8653.1|15
1736942100000|2025-01-15 11:55:00|8678.5|8653.5|8678.8|8653.8|8678.8|8653.8|8678.4|8653.4|18
1736942400000|2025-01-15 12:00:00|8679|8654|8679.1|8654.1|8679.2|8654.2|8678.9|8653.9|13
1736942700000|2025-01-15 12:05:00|8679|8654|8673.8|8658.8|8679.1|8659.3|8673.8|8654|12
1736943000000|2025-01-15 12:10:00|8674|8659|8679.3|8654.3|8679.5|8659.3|8674|8654.2|12
1736943300000|2025-01-15 12:15:00|8679.4|8654.4|8679.1|8654.1|8679.6|8654.6|8679.1|8654.1|9
1736943600000|2025-01-15 12:20:00|8679.2|8654.2|8679|8654|8679.2|8659.1|8674|8653.8|6
1736943900000|2025-01-15 12:25:00|8673.8|8658.8|8674|8659|8674.1|8659.1|8673.8|8658.8|21
1736944200000|2025-01-15 12:30:00|8674.2|8659.2|8674.2|8659.2|8674.3|8659.3|8674.2|8659.2|3
1736944500000|2025-01-15 12:35:00|8674.1|8659.1|8674.2|8659.2|8674.3|8659.3|8674.1|8659.1|10
1736944800000|2025-01-15 12:40:00|8674.1|8659.1|8674.2|8659.2|8674.4|8659.4|8674.1|8659.1|28
1736945100000|2025-01-15 12:45:00|8674.1|8659.1|8681|8656|8681.2|8660.9|8674.1|8655.3|19
1736945400000|2025-01-15 12:50:00|8681.2|8656.2|8676.3|8661.3|8681.8|8661.3|8676.3|8656.1|11
1736945700000|2025-01-15 12:55:00|8676.5|8661.5|8676.5|8661.5|8676.9|8661.9|8676.5|8661.5|22
1736946000000|2025-01-15 13:00:00|8676.6|8661.6|8676.7|8661.7|8676.7|8661.7|8676.5|8661.5|58
1736946300000|2025-01-15 13:05:00|8676.6|8661.6|8676.7|8661.7|8676.7|8661.7|8676.5|8661.5|23
1736946600000|2025-01-15 13:10:00|8676.6|8661.6|8676.3|8661.3|8676.6|8661.6|8676.1|8661.1|11
1736946900000|2025-01-15 13:15:00|8676|8661|8675.1|8660.1|8680.2|8661.3|8674.7|8655|33
1736947200000|2025-01-15 13:20:00|8680.1|8655.1|8679.4|8654.4|8680.2|8655.2|8679.1|8654.1|39
1736947500000|2025-01-15 13:25:00|8679.3|8654.3|8677.5|8652.5|8679.9|8654.9|8675.3|8650.3|70
1736947800000|2025-01-15 13:30:00|8676.3|8653.7|8669.1|8644.1|8678.3|8653.7|8668.4|8643.4|105
1736948100000|2025-01-15 13:35:00|8669.5|8644.5|8670.1|8645.1|8670.2|8645.2|8668.7|8643.7|117
1736948400000|2025-01-15 13:40:00|8670.2|8645.2|8672.5|8647.5|8672.6|8647.6|8670.1|8645.1|100
1736948700000|2025-01-15 13:45:00|8672.3|8647.3|8672.3|8647.3|8673.1|8648.1|8671.3|8646.3|60
1736949000000|2025-01-15 13:50:00|8672.4|8647.4|8672.5|8647.5|8672.7|8647.7|8672.1|8647.1|90
1736949300000|2025-01-15 13:55:00|8672.6|8647.6|8671.1|8646.1|8672.6|8647.6|8670.9|8645.9|63
1736949600000|2025-01-15 14:00:00|8671.4|8646.4|8672.5|8647.5|8673.7|8648.7|8671.3|8646.3|54
1736949900000|2025-01-15 14:05:00|8672.6|8647.6|8675.8|8650.8|8676.2|8651.2|8672.6|8647.6|130
1736950200000|2025-01-15 14:10:00|8675.9|8650.9|8676.3|8651.3|8677.3|8652.3|8675.2|8650.2|80
1736950500000|2025-01-15 14:15:00|8676.2|8651.2|8673.9|8648.9|8676.3|8651.3|8673.9|8648.9|105
1736950800000|2025-01-15 14:20:00|8674.1|8649.1|8673.9|8648.9|8674.7|8649.7|8673.9|8648.9|69
1736951100000|2025-01-15 14:25:00|8673.7|8648.7|8672.7|8647.7|8674|8649|8672.7|8647.7|45
1736951400000|2025-01-15 14:30:00|8672.6|8647.6|8673.2|8648.2|8673.3|8648.3|8671.9|8646.9|73
1736951700000|2025-01-15 14:35:00|8673|8648|8673.1|8648.1|8673.4|8648.4|8672.9|8647.9|60
1736952000000|2025-01-15 14:40:00|8673|8648|8674|8649|8674.3|8649.3|8672.9|8647.9|79
1736952300000|2025-01-15 14:45:00|8674.1|8649.1|8673.9|8648.9|8674.2|8649.2|8673.6|8648.6|56
1736952600000|2025-01-15 14:50:00|8673.8|8648.8|8673.6|8648.6|8673.8|8648.8|8672.8|8647.8|66
1736952900000|2025-01-15 14:55:00|8673.5|8648.5|8674.5|8649.5|8674.8|8649.8|8673.5|8648.5|54
1736953200000|2025-01-15 15:00:00|8674.6|8649.6|8676.1|8651.1|8676.3|8651.3|8674.5|8649.5|85
1736953500000|2025-01-15 15:05:00|8676|8651|8676.7|8651.7|8676.7|8651.7|8676|8651|17
1736953800000|2025-01-15 15:10:00|8676.9|8651.9|8675.3|8650.3|8676.9|8651.9|8673.3|8648.3|106
1736954100000|2025-01-15 15:15:00|8675.1|8650.1|8673.9|8648.9|8675.1|8650.1|8673.5|8648.5|92
1736954400000|2025-01-15 15:20:00|8674|8649|8673.6|8648.6|8675.4|8650.4|8673.3|8648.3|87
1736954700000|2025-01-15 15:25:00|8668.5|8653.5|8669|8654|8674.2|8654.2|8668.5|8648.6|33
1736955000000|2025-01-15 15:30:00|8668.9|8653.9|8672.9|8647.9|8674.3|8654.1|8668.2|8647.9|40
1736955300000|2025-01-15 15:35:00|8672.7|8647.7|8674.3|8649.3|8674.5|8653.9|8667.3|8647.5|122
1736955600000|2025-01-15 15:40:00|8669|8654|8674.5|8649.5|8674.7|8654.8|8668.8|8648.5|63
1736955900000|2025-01-15 15:45:00|8674.7|8649.7|8674.8|8649.8|8675|8654.9|8669.4|8649.2|44
1736956200000|2025-01-15 15:50:00|8674.9|8649.9|8670.5|8655.5|8676.1|8656.1|8670.4|8649.9|32
1736956500000|2025-01-15 15:55:00|8670.6|8655.6|8670.8|8655.8|8670.8|8655.8|8670.5|8655.5|32
1736956800000|2025-01-15 16:00:00|8670.6|8655.6|8671.2|8656.2|8671.2|8656.2|8670.6|8655.6|32
1736957100000|2025-01-15 16:05:00|8671.1|8656.1|8674.2|8659.2|8678.3|8659.2|8671.1|8652|47
1736957400000|2025-01-15 16:10:00|8674.1|8659.1|8673.8|8658.8|8679.3|8659.6|8673.5|8654.2|17
1736957700000|2025-01-15 16:15:00|8673.6|8658.6|8674.5|8659.5|8678.7|8659.6|8673.5|8653.6|64
1736958000000|2025-01-15 16:20:00|8674.6|8659.6|8674.5|8659.5|8675|8660|8674.4|8659.4|63
1736958300000|2025-01-15 16:25:00|8674.6|8659.6|8675.2|8660.2|8675.4|8660.4|8674.6|8659.6|28
1736958600000|2025-01-15 16:30:00|8675|8660|8676.4|8661.4|8676.4|8661.4|8674.9|8659.9|56
1736958900000|2025-01-15 16:35:00|8676.3|8661.3|8676.2|8661.2|8676.3|8661.3|8676|8661|14
1736959200000|2025-01-15 16:40:00|8676.4|8661.4|8676.4|8661.4|8676.4|8661.4|8676.4|8661.4|1
1736959500000|2025-01-15 16:45:00|8676.3|8661.3|8675.3|8660.3|8676.3|8661.3|8674.9|8659.9|47
1736959800000|2025-01-15 16:50:00|8675.2|8660.2|8675.6|8660.6|8676.1|8661.1|8675.2|8660.2|30
1736960100000|2025-01-15 16:55:00|8675.5|8660.5|8680.7|8655.7|8680.7|8660.6|8675.5|8655.7|9
1736960400000|2025-01-15 17:00:00|8680.6|8655.6|8681.7|8656.7|8681.7|8661.3|8676.2|8655.5|14
1736960700000|2025-01-15 17:05:00|8681.5|8656.5|8681.5|8656.5|8681.6|8661.5|8676.1|8656|24
1736961000000|2025-01-15 17:10:00|8676.3|8661.3|8676.3|8661.3|8676.4|8661.4|8676.1|8661.1|9
1736961300000|2025-01-15 17:15:00|8676.4|8661.4|8677|8662|8677|8662|8676.2|8661.2|8
1736961600000|2025-01-15 17:20:00|8676.9|8661.9|8676.8|8661.8|8677|8662|8676.4|8661.4|24
1736961900000|2025-01-15 17:25:00|8677|8662|8677.2|8662.2|8677.3|8662.3|8676.8|8661.8|18
1736962200000|2025-01-15 17:30:00|8677.3|8662.3|8676.9|8661.9|8677.3|8662.3|8676.6|8661.6|23
1736962500000|2025-01-15 17:35:00|8676.7|8661.7|8676.2|8661.2|8676.7|8661.7|8676.1|8661.1|20
1736962800000|2025-01-15 17:40:00|8676.3|8661.3|8676.2|8661.2|8676.3|8661.3|8676.1|8661.1|10
1736963100000|2025-01-15 17:45:00|8676.1|8661.1|8676.2|8661.2|8676.3|8661.3|8676.1|8661.1|8
1736963400000|2025-01-15 17:50:00|8676.3|8661.3|8677.1|8662.1|8677.1|8662.1|8676.2|8661.2|20
1736963700000|2025-01-15 17:55:00|8677.2|8662.2|8677.1|8662.1|8677.3|8662.3|8677.1|8662.1|25
1736964000000|2025-01-15 18:00:00|8677.2|8662.2|8677.1|8662.1|8677.3|8662.3|8677.1|8662.1|17
1736964300000|2025-01-15 18:05:00|8677.3|8662.3|8677.3|8662.3|8677.3|8662.3|8677.1|8662.1|13
1736964600000|2025-01-15 18:10:00|8677.2|8662.2|8677.2|8662.2|8677.3|8662.3|8677.1|8662.1|15
1736964900000|2025-01-15 18:15:00|8677.3|8662.3|8677.1|8662.1|8677.3|8662.3|8677.1|8662.1|7
1736965200000|2025-01-15 18:20:00|8677|8662|8676.9|8661.9|8677|8662|8676.7|8661.7|13
1736965500000|2025-01-15 18:25:00|8677|8662|8677.1|8662.1|8677.2|8662.2|8676.9|8661.9|13
1736965800000|2025-01-15 18:30:00|8677|8662|8677.3|8662.3|8677.3|8662.3|8676.9|8661.9|8
1736966100000|2025-01-15 18:35:00|8677.1|8662.1|8677.3|8662.3|8677.3|8662.3|8677.1|8662.1|2
1736966400000|2025-01-15 18:40:00|8677.1|8662.1|8677.3|8662.3|8677.3|8662.3|8677.1|8662.1|8
1736966700000|2025-01-15 18:45:00|8677.1|8662.1|8677.3|8662.3|8677.3|8662.3|8677.1|8662.1|6
1736967000000|2025-01-15 18:50:00|8677.4|8662.4|8677.3|8662.3|8677.4|8662.4|8677.2|8662.2|6
1736967300000|2025-01-15 18:55:00|8677.1|8662.1|8682.6|8657.6|8682.6|8662.6|8677.1|8657.4|11
1736967600000|2025-01-15 19:00:00|8677.3|8662.3|8677.6|8662.6|8677.6|8662.6|8677.3|8662.3|24
1736967900000|2025-01-15 19:05:00|8677.5|8662.5|8677.5|8662.5|8677.6|8662.6|8677.5|8662.5|13
1736968200000|2025-01-15 19:10:00|8677.6|8662.6|8677.5|8662.5|8677.6|8662.6|8677.4|8662.4|16
1736968500000|2025-01-15 19:15:00|8677.6|8662.6|8677.5|8662.5|8677.6|8662.6|8677.4|8662.4|24
1736968800000|2025-01-15 19:20:00|8677.6|8662.6|8677.5|8662.5|8677.6|8662.6|8677.3|8662.3|39
1736969100000|2025-01-15 19:25:00|8677.4|8662.4|8677.6|8662.6|8677.6|8662.6|8677.3|8662.3|44
1736969400000|2025-01-15 19:30:00|8677.5|8662.5|8677.3|8662.3|8677.6|8662.6|8677.3|8662.3|10
1736970000000|2025-01-15 19:40:00|8677.5|8662.5|8677.5|8662.5|8677.6|8662.6|8677.5|8662.5|3
1736970300000|2025-01-15 19:45:00|8677.6|8662.6|8677.5|8662.5|8677.6|8662.6|8677.5|8662.5|2
1736971200000|2025-01-15 20:00:00|8677.6|8662.6|8677.7|8662.7|8677.7|8662.7|8677.5|8662.5|3
1736971500000|2025-01-15 20:05:00|8677.6|8662.6|8677.5|8662.5|8677.6|8662.6|8677.5|8662.5|2
1736972400000|2025-01-15 20:20:00|8682.5|8657.5|8682.5|8657.5|8682.5|8657.5|8682.5|8657.5|1
1736975400000|2025-01-15 21:10:00|8682.7|8657.7|8683.1|8658.1|8683.1|8658.1|8682.7|8657.7|3
1736976000000|2025-01-15 21:20:00|8683.2|8658.2|8684.1|8659.1|8684.1|8659.1|8683.2|8658.2|5
1736976300000|2025-01-15 21:25:00|8684.2|8659.2|8684.9|8659.9|8685.3|8660.3|8684.2|8659.2|12
1736976600000|2025-01-15 21:30:00|8684.8|8659.8|8684.8|8659.8|8684.8|8659.8|8684.8|8659.8|1
1736977500000|2025-01-15 21:45:00|8684.7|8659.7|8684.7|8659.7|8684.7|8659.7|8684.7|8659.7|1
1736977800000|2025-01-15 21:50:00|8684.5|8659.5|8684.5|8659.5|8684.5|8659.5|8684.5|8659.5|1
1736992800000|2025-01-16 02:00:00|8678|8653|8677.4|8652.4|8678.2|8653.2|8677.4|8652.4|4
1736993100000|2025-01-16 02:05:00|8678.3|8653.3|8680.2|8655.2|8680.6|8655.6|8678.3|8653.3|10
1736993400000|2025-01-16 02:10:00|8679.6|8654.6|8679.5|8654.5|8680.8|8655.8|8678.5|8653.5|24
1736993700000|2025-01-16 02:15:00|8679.8|8654.8|8681.3|8656.3|8681.6|8656.6|8679.2|8654.2|21
1736994000000|2025-01-16 02:20:00|8681.8|8656.8|8681.8|8656.8|8681.9|8656.9|8681.3|8656.3|17
1736994300000|2025-01-16 02:25:00|8681.9|8656.9|8681.7|8656.7|8681.9|8656.9|8681.7|8656.7|3
1736994600000|2025-01-16 02:30:00|8681.8|8656.8|8681.6|8656.6|8681.9|8656.9|8681|8656|8
1736994900000|2025-01-16 02:35:00|8681.7|8656.7|8681.3|8656.3|8681.7|8656.7|8680.8|8655.8|40
1736995200000|2025-01-16 02:40:00|8681.4|8656.4|8681.3|8656.3|8681.8|8656.8|8681|8656|19
1736995500000|2025-01-16 02:45:00|8681.4|8656.4|8681.4|8656.4|8681.4|8656.4|8681.4|8656.4|1
1736995800000|2025-01-16 02:50:00|8681.3|8656.3|8681.3|8656.3|8681.3|8656.3|8681.3|8656.3|1
1736996100000|2025-01-16 02:55:00|8681.4|8656.4|8681.3|8656.3|8681.4|8656.4|8681.3|8656.3|4
1736996400000|2025-01-16 03:00:00|8681.4|8656.4|8680.3|8655.3|8681.4|8656.4|8680.3|8655.3|12
1736996700000|2025-01-16 03:05:00|8680.7|8655.7|8679.3|8654.3|8681|8656|8679|8654|22
1736997000000|2025-01-16 03:10:00|8679.1|8654.1|8677.5|8652.5|8679.1|8658.3|8672.4|8652.4|21
1736997300000|2025-01-16 03:15:00|8672.4|8657.4|8672.3|8657.3|8673|8658|8672|8657|25
1736997600000|2025-01-16 03:20:00|8672.4|8657.4|8674.8|8659.8|8680.1|8660|8672.1|8652|49
1736997900000|2025-01-16 03:25:00|8675|8660|8676.5|8661.5|8676.5|8661.5|8674.9|8659.9|26
1736998200000|2025-01-16 03:30:00|8676.8|8661.8|8674|8659|8682.4|8662.4|8673.7|8655.6|53
1736998500000|2025-01-16 03:35:00|8674.1|8659.1|8677.4|8662.4|8680.8|8662.5|8674.1|8654.1|62
1736998800000|2025-01-16 03:40:00|8677.3|8662.3|8681.1|8656.1|8681.1|8662.6|8675.5|8655.8|37
1736999100000|2025-01-16 03:45:00|8680.9|8655.9|8676.1|8661.1|8681.2|8661.3|8675.3|8655.4|32
1736999400000|2025-01-16 03:50:00|8675.9|8660.9|8676|8661|8676.2|8661.2|8675.8|8660.8|9
1736999700000|2025-01-16 03:55:00|8675.8|8660.8|8676.8|8661.8|8677.3|8662.3|8675.4|8660.4|37
1737000000000|2025-01-16 04:00:00|8677|8662|8677.5|8662.5|8678.3|8663.3|8676.4|8661.4|57
1737000300000|2025-01-16 04:05:00|8677.7|8662.7|8677.7|8662.7|8683.1|8663.5|8677.1|8657.2|44
1737000600000|2025-01-16 04:10:00|8677.6|8662.6|8683.1|8658.1|8683.3|8663.3|8677.6|8657.8|31
1737000900000|2025-01-16 04:15:00|8678|8663|8678.2|8663.2|8685.2|8665.1|8677.7|8658.1|79
1737001200000|2025-01-16 04:20:00|8678.1|8663.1|8678.3|8663.3|8678.4|8663.4|8678.1|8663.1|19
1737001500000|2025-01-16 04:25:00|8678.4|8663.4|8679.4|8664.4|8679.4|8664.4|8678.4|8663.4|51
1737001800000|2025-01-16 04:30:00|8679.3|8664.3|8679.8|8664.8|8679.8|8664.8|8679.2|8664.2|11
1737002100000|2025-01-16 04:35:00|8679.9|8664.9|8679.8|8664.8|8684.9|8665.8|8679.4|8659.5|46
1737002400000|2025-01-16 04:40:00|8679.9|8664.9|8679.7|8664.7|8680.1|8665.1|8678.1|8663.1|59
1737002700000|2025-01-16 04:45:00|8679.4|8664.4|8679.3|8664.3|8679.7|8664.7|8678.1|8663.1|70
1737003000000|2025-01-16 04:50:00|8679.2|8664.2|8679.4|8664.4|8679.8|8664.8|8678.9|8663.9|42
1737003300000|2025-01-16 04:55:00|8679.3|8664.3|8679.8|8664.8|8680|8665|8679.2|8664.2|18
1737003600000|2025-01-16 05:00:00|8679.6|8664.6|8680.3|8665.3|8680.3|8665.3|8679.3|8664.3|13
1737003900000|2025-01-16 05:05:00|8679.9|8664.9|8679.8|8664.8|8680.2|8665.2|8679.7|8664.7|16
1737004200000|2025-01-16 05:10:00|8679.9|8664.9|8680.3|8665.3|8680.4|8665.4|8679.9|8664.9|13
1737004500000|2025-01-16 05:15:00|8680.4|8665.4|8680.7|8665.7|8681|8666|8680.1|8665.1|49
1737004800000|2025-01-16 05:20:00|8680.6|8665.6|8680.7|8665.7|8680.9|8665.9|8680.5|8665.5|13
1737005100000|2025-01-16 05:25:00|8680.6|8665.6|8679.6|8664.6|8680.8|8665.8|8679.3|8664.3|36
1737005400000|2025-01-16 05:30:00|8680.1|8665.1|8680.3|8665.3|8680.5|8665.5|8680.1|8665.1|6
1737005700000|2025-01-16 05:35:00|8680.4|8665.4|8680.4|8665.4|8680.6|8665.6|8680.4|8665.4|4
1737006000000|2025-01-16 05:40:00|8680.6|8665.6|8682|8667|8682.6|8667.6|8680.6|8665.6|52
1737006300000|2025-01-16 05:45:00|8682.1|8667.1|8681.6|8666.6|8682.1|8667.1|8681|8666|36
1737006600000|2025-01-16 05:50:00|8681.5|8666.5|8681.2|8666.2|8681.6|8666.6|8680.7|8665.7|30
1737006900000|2025-01-16 05:55:00|8681.4|8666.4|8686.6|8661.6|8687.1|8667.3|8681.2|8661|56
1737007200000|2025-01-16 06:00:00|8686.5|8661.5|8681.3|8666.3|8686.6|8666.8|8680.7|8660.6|50
1737007500000|2025-01-16 06:05:00|8681.2|8666.2|8680.8|8665.8|8681.3|8666.3|8680.8|8665.8|18
1737007800000|2025-01-16 06:10:00|8680.7|8665.7|8685.9|8660.9|8686.6|8666.5|8680.6|8660.9|21
1737008100000|2025-01-16 06:15:00|8680.7|8665.7|8680.7|8665.7|8686|8665.9|8680.5|8660.8|15
1737008400000|2025-01-16 06:20:00|8680.4|8665.4|8685.6|8660.6|8685.6|8665.5|8680.4|8660.6|3
1737008700000|2025-01-16 06:25:00|8685.5|8660.5|8680.7|8665.7|8685.7|8665.7|8680.7|8660.5|8
1737009000000|2025-01-16 06:30:00|8680.8|8665.8|8679.8|8664.8|8685.5|8665.8|8679.7|8660.5|25
1737009300000|2025-01-16 06:35:00|8680|8665|8685.1|8660.1|8685.5|8665.8|8679.8|8660|33
1737009600000|2025-01-16 06:40:00|8685|8660|8679.3|8664.3|8685.3|8665|8679.1|8659.6|49
1737009900000|2025-01-16 06:45:00|8679.2|8664.2|8680.1|8665.1|8685|8665.3|8679.2|8659.9|27
1737010200000|2025-01-16 06:50:00|8680.2|8665.2|8679.2|8664.2|8680.2|8665.2|8679.2|8664.2|34
1737010500000|2025-01-16 06:55:00|8679.1|8664.1|8680.1|8665.1|8680.2|8665.2|8679.1|8664.1|35
1737010800000|2025-01-16 07:00:00|8680|8665|8680.8|8665.8|8680.8|8665.8|8680|8665|36
1737011100000|2025-01-16 07:05:00|8680.9|8665.9|8680.8|8665.8|8685.9|8666.4|8680.2|8660.6|49
1737011400000|2025-01-16 07:10:00|8680.7|8665.7|8680|8665|8680.8|8665.8|8679.3|8664.3|66
1737011700000|2025-01-16 07:15:00|8680.1|8665.1|8679.8|8664.8|8680.2|8665.2|8679.6|8664.6|38
1737012000000|2025-01-16 07:20:00|8679.9|8664.9|8679.7|8664.7|8679.9|8664.9|8679.2|8664.2|16
1737012300000|2025-01-16 07:25:00|8680|8665|8680.8|8665.8|8681.4|8666.4|8679.5|8664.5|58
1737012600000|2025-01-16 07:30:00|8680.9|8665.9|8681.1|8666.1|8681.1|8666.1|8680.9|8665.9|3
1737012900000|2025-01-16 07:35:00|8681.4|8666.4|8680.7|8665.7|8681.8|8666.8|8680.5|8665.5|27
1737013200000|2025-01-16 07:40:00|8680.6|8665.6|8680.2|8665.2|8680.7|8665.7|8680|8665|45
1737013500000|2025-01-16 07:45:00|8680.4|8665.4|8680.6|8665.6|8681.2|8666.2|8680.1|8665.1|49
1737013800000|2025-01-16 07:50:00|8680.5|8665.5|8680.1|8665.1|8680.6|8665.6|8680.1|8665.1|20
1737014100000|2025-01-16 07:55:00|8680.2|8665.2|8681.3|8666.3|8681.8|8666.8|8680.1|8665.1|29
1737014400000|2025-01-16 08:00:00|8681.5|8666.5|8682.1|8667.1|8682.9|8667.9|8681.5|8666.5|31
1737014700000|2025-01-16 08:05:00|8682.3|8667.3|8683.7|8668.7|8683.8|8668.8|8682.3|8667.3|18
1737015000000|2025-01-16 08:10:00|8683.5|8668.5|8684.4|8669.4|8684.5|8669.5|8683.3|8668.3|66
1737015300000|2025-01-16 08:15:00|8684.3|8669.3|8687.6|8662.6|8689.4|8669.5|8683.8|8662.6|42
1737015600000|2025-01-16 08:20:00|8687.5|8662.5|8687.2|8662.2|8688.3|8668.3|8682.3|8662.2|66
1737015900000|2025-01-16 08:25:00|8687.5|8662.5|8682.8|8667.8|8687.5|8668|8681.6|8662.2|26
1737016200000|2025-01-16 08:30:00|8683|8668|8683|8668|8683.3|8668.3|8682.9|8667.9|23
1737016500000|2025-01-16 08:35:00|8682.9|8667.9|8682.8|8667.8|8683|8668|8682.7|8667.7|54
1737016800000|2025-01-16 08:40:00|8682.9|8667.9|8682.9|8667.9|8683|8668|8682.6|8667.6|14
1737017100000|2025-01-16 08:45:00|8683|8668|8684.2|8669.2|8684.2|8669.2|8682.9|8667.9|40
1737017400000|2025-01-16 08:50:00|8684.3|8669.3|8685.2|8670.2|8685.5|8670.5|8684.2|8669.2|24
1737017700000|2025-01-16 08:55:00|8685.3|8670.3|8685.6|8670.6|8686.2|8671.2|8685.2|8670.2|41
1737018000000|2025-01-16 09:00:00|8685.8|8670.8|8684.8|8669.8|8685.9|8670.9|8683.3|8668.3|94
1737018300000|2025-01-16 09:05:00|8684.7|8669.7|8684.8|8669.8|8684.8|8669.8|8684.3|8669.3|8
1737018600000|2025-01-16 09:10:00|8684.9|8669.9|8685.2|8670.2|8685.2|8670.2|8684.9|8669.9|2
1737018900000|2025-01-16 09:15:00|8685.3|8670.3|8685.4|8670.4|8685.4|8670.4|8685.2|8670.2|14
1737019200000|2025-01-16 09:20:00|8685.3|8670.3|8685.7|8670.7|8685.8|8670.8|8685.3|8670.3|15
1737019500000|2025-01-16 09:25:00|8685.5|8670.5|8687|8672|8687.3|8672.3|8685.5|8670.5|26
1737019800000|2025-01-16 09:30:00|8686.9|8671.9|8687|8672|8687.3|8672.3|8686.7|8671.7|18
1737020100000|2025-01-16 09:35:00|8687.2|8672.2|8687.7|8672.7|8688.3|8673.3|8687.2|8672.2|43
1737020400000|2025-01-16 09:40:00|8687.6|8672.6|8687.4|8672.4|8687.7|8672.7|8687.4|8672.4|14
1737020700000|2025-01-16 09:45:00|8687.2|8672.2|8687.6|8672.6|8688|8673|8687.2|8672.2|44
1737021000000|2025-01-16 09:50:00|8687.5|8672.5|8687.4|8672.4|8687.6|8672.6|8687.2|8672.2|27
1737021300000|2025-01-16 09:55:00|8687.2|8672.2|8687.1|8672.1|8687.9|8672.9|8686.7|8671.7|88
1737021600000|2025-01-16 10:00:00|8687.2|8672.2|8688.5|8673.5|8688.5|8673.5|8687.1|8672.1|36
1737021900000|2025-01-16 10:05:00|8688.3|8673.3|8689.3|8674.3|8689.3|8674.3|8688.1|8673.1|27
1737022200000|2025-01-16 10:10:00|8689.2|8674.2|8689.5|8674.5|8689.5|8674.5|8689.2|8674.2|7
1737022500000|2025-01-16 10:15:00|8689.4|8674.4|8689.5|8674.5|8689.6|8674.6|8689.4|8674.4|8
1737022800000|2025-01-16 10:20:00|8689.7|8674.7|8691|8676|8691|8676|8689.7|8674.7|17
1737023100000|2025-01-16 10:25:00|8690.9|8675.9|8691|8676|8691.1|8676.1|8690.9|8675.9|6
1737023400000|2025-01-16 10:30:00|8690.9|8675.9|8691.5|8676.5|8691.6|8676.6|8690.6|8675.6|26
1737023700000|2025-01-16 10:35:00|8691.6|8676.6|8692.5|8677.5|8693.2|8678.2|8691.6|8676.6|15
1737024000000|2025-01-16 10:40:00|8692.6|8677.6|8692.9|8677.9|8692.9|8677.9|8692.6|8677.6|4
1737024300000|2025-01-16 10:45:00|8693|8678|8693.6|8678.6|8693.8|8678.8|8693|8678|14
1737024600000|2025-01-16 10:50:00|8693.7|8678.7|8693.6|8678.6|8693.7|8678.7|8693.6|8678.6|2
1737024900000|2025-01-16 10:55:00|8693.5|8678.5|8693.4|8678.4|8693.5|8678.5|8693.4|8678.4|2
1737025200000|2025-01-16 11:00:00|8693.5|8678.5|8693.6|8678.6|8693.6|8678.6|8693.3|8678.3|18
1737025500000|2025-01-16 11:05:00|8693.5|8678.5|8693.3|8678.3|8693.6|8678.6|8693.3|8678.3|12
1737025800000|2025-01-16 11:10:00|8693.4|8678.4|8693.4|8678.4|8693.4|8678.4|8693.3|8678.3|3
1737026100000|2025-01-16 11:15:00|8693.3|8678.3|8693.4|8678.4|8693.4|8678.4|8693.3|8678.3|4
1737026400000|2025-01-16 11:20:00|8693.2|8678.2|8692.4|8677.4|8693.2|8678.2|8691.6|8676.6|28
1737026700000|2025-01-16 11:25:00|8692.3|8677.3|8691.5|8676.5|8692.5|8677.5|8690.6|8675.6|31
1737027000000|2025-01-16 11:30:00|8691.6|8676.6|8691|8676|8691.9|8676.9|8690.9|8675.9|22
1737027300000|2025-01-16 11:35:00|8690.9|8675.9|8694.4|8669.4|8694.7|8676|8689.8|8669.4|14
1737027600000|2025-01-16 11:40:00|8694.1|8669.1|8695.4|8670.4|8695.5|8670.5|8692.7|8667.7|29
1737027900000|2025-01-16 11:45:00|8690.2|8675.2|8690.2|8675.2|8690.3|8675.3|8690.1|8675.1|5
1737028200000|2025-01-16 11:50:00|8690|8675|8691|8676|8695.3|8676.2|8689.8|8669.9|22
1737028500000|2025-01-16 11:55:00|8690.8|8675.8|8691|8676|8691|8676|8690.8|8675.8|10
1737028800000|2025-01-16 12:00:00|8691.2|8676.2|8691.1|8676.1|8691.5|8676.5|8691.1|8676.1|7
1737029100000|2025-01-16 12:05:00|8691|8676|8690.7|8675.7|8691.1|8676.1|8690.5|8675.5|18
1737029400000|2025-01-16 12:10:00|8690.6|8675.6|8690.6|8675.6|8690.7|8675.7|8689.5|8674.5|37
1737029700000|2025-01-16 12:15:00|8690.7|8675.7|8690.7|8675.7|8690.7|8675.7|8690.6|8675.6|11
1737030000000|2025-01-16 12:20:00|8690.8|8675.8|8691.4|8676.4|8691.4|8676.4|8690.2|8675.2|27
1737030300000|2025-01-16 12:25:00|8691.3|8676.3|8691.3|8676.3|8691.4|8676.4|8691.1|8676.1|7
1737030600000|2025-01-16 12:30:00|8691.4|8676.4|8691.3|8676.3|8691.4|8676.4|8691.3|8676.3|4
1737030900000|2025-01-16 12:35:00|8691.4|8676.4|8692.6|8677.6|8692.6|8677.6|8691.3|8676.3|23
1737031200000|2025-01-16 12:40:00|8692.5|8677.5|8692.5|8677.5|8692.7|8677.7|8692.1|8677.1|68
1737031500000|2025-01-16 12:45:00|8692.4|8677.4|8691.5|8676.5|8696.8|8677.5|8691.5|8671.5|17
1737031800000|2025-01-16 12:50:00|8691.4|8676.4|8691.4|8676.4|8691.4|8676.4|8691.4|8676.4|1
1737032100000|2025-01-16 12:55:00|8691.5|8676.5|8691.5|8676.5|8691.5|8676.5|8691.4|8676.4|5
1737032400000|2025-01-16 13:00:00|8691.6|8676.6|8691.6|8676.6|8691.6|8676.6|8691.6|8676.6|1
1737032700000|2025-01-16 13:05:00|8691.3|8676.3|8691.6|8676.6|8691.6|8676.6|8691.3|8676.3|4
1737033000000|2025-01-16 13:10:00|8691.4|8676.4|8691.3|8676.3|8691.4|8676.4|8691|8676|4
1737033300000|2025-01-16 13:15:00|8691.4|8676.4|8692.5|8677.5|8692.6|8677.6|8691.3|8676.3|27
1737033600000|2025-01-16 13:20:00|8692.7|8677.7|8697.4|8672.4|8697.5|8678.1|8692.5|8672.3|22
1737033900000|2025-01-16 13:25:00|8697.2|8672.2|8697.5|8672.5|8698.6|8673.6|8697.2|8672.2|53
1737034200000|2025-01-16 13:30:00|8697.4|8672.4|8697.4|8672.4|8698|8673|8696.2|8671.2|94
1737034500000|2025-01-16 13:35:00|8697.5|8672.5|8692.6|8677.6|8697.5|8677.7|8692.6|8672.3|30
1737034800000|2025-01-16 13:40:00|8692.7|8677.7|8693.3|8678.3|8693.3|8678.3|8692.4|8677.4|12
1737035100000|2025-01-16 13:45:00|8693.4|8678.4|8693.3|8678.3|8693.5|8678.5|8693.2|8678.2|18
1737035400000|2025-01-16 13:50:00|8693.2|8678.2|8693.3|8678.3|8693.4|8678.4|8693.2|8678.2|4
1737035700000|2025-01-16 13:55:00|8693.1|8678.1|8693.4|8678.4|8698.6|8678.8|8693|8673|42
1737036000000|2025-01-16 14:00:00|8693.2|8678.2|8699|8674|8699.2|8678.6|8693.2|8673.6|17
1737036300000|2025-01-16 14:05:00|8699.2|8674.2|8694.9|8679.9|8700|8680|8694.3|8674|44
1737036600000|2025-01-16 14:10:00|8695.1|8680.1|8694.9|8679.9|8700.2|8680.9|8694.8|8675.2|31
1737036900000|2025-01-16 14:15:00|8695.2|8680.2|8695.6|8680.6|8695.6|8680.6|8695.2|8680.2|9
1737037200000|2025-01-16 14:20:00|8695.5|8680.5|8697.1|8682.1|8697.2|8682.2|8695.5|8680.5|29
1737037500000|2025-01-16 14:25:00|8696.7|8681.7|8696.7|8681.7|8696.8|8681.8|8696.7|8681.7|3
1737037800000|2025-01-16 14:30:00|8696.8|8681.8|8696.7|8681.7|8697.3|8682.3|8696.7|8681.7|18
1737038100000|2025-01-16 14:35:00|8696.9|8681.9|8697.1|8682.1|8697.1|8682.1|8696.7|8681.7|10
1737038400000|2025-01-16 14:40:00|8696.9|8681.9|8696.3|8681.3|8696.9|8681.9|8696.3|8681.3|14
1737038700000|2025-01-16 14:45:00|8696.4|8681.4|8695.2|8680.2|8696.6|8681.6|8695.2|8680.2|46
1737039000000|2025-01-16 14:50:00|8695.6|8680.6|8695.6|8680.6|8695.8|8680.8|8695.1|8680.1|33
1737039300000|2025-01-16 14:55:00|8695.5|8680.5|8695.8|8680.8|8695.8|8680.8|8695.4|8680.4|43
1737039600000|2025-01-16 15:00:00|8696|8681|8696|8681|8696.2|8681.2|8695.6|8680.6|25
1737039900000|2025-01-16 15:05:00|8695.9|8680.9|8698.2|8673.2|8701|8681|8694|8672.9|81
1737040200000|2025-01-16 15:10:00|8698|8673|8693.3|8678.3|8699.1|8679|8693.3|8672.5|86
1737040500000|2025-01-16 15:15:00|8693.5|8678.5|8694.4|8679.4|8694.4|8679.4|8693.5|8678.5|30
1737040800000|2025-01-16 15:20:00|8694.3|8679.3|8693.3|8678.3|8698.4|8679.3|8693.2|8673.4|29
1737041100000|2025-01-16 15:25:00|8693.2|8678.2|8692.3|8677.3|8697.9|8678.3|8692.1|8672.1|35
1737041400000|2025-01-16 15:30:00|8692.1|8677.1|8696.2|8671.2|8697.3|8677.6|8691.1|8671|20
1737041700000|2025-01-16 15:35:00|8696.4|8671.4|8691.7|8676.7|8696.4|8676.7|8691.1|8670.9|22
1737042000000|2025-01-16 15:40:00|8691.6|8676.6|8692.3|8677.3|8692.3|8677.3|8691.6|8676.6|9
1737042300000|2025-01-16 15:45:00|8692.4|8677.4|8693.1|8678.1|8693.1|8678.1|8692.2|8677.2|17
1737042600000|2025-01-16 15:50:00|8693|8678|8693.6|8678.6|8693.8|8678.8|8692.8|8677.8|15
1737042900000|2025-01-16 15:55:00|8693.7|8678.7|8693.9|8678.9|8694.8|8679.8|8693.7|8678.7|25
1737043200000|2025-01-16 16:00:00|8693.7|8678.7|8693|8678|8693.9|8678.9|8692.9|8677.9|26
1737043500000|2025-01-16 16:05:00|8693.1|8678.1|8696.9|8671.9|8697|8678.1|8692|8671.9|22
1737043800000|2025-01-16 16:10:00|8692.2|8677.2|8697.5|8672.5|8697.5|8677.4|8690.7|8670.9|51
1737044100000|2025-01-16 16:15:00|8697.6|8672.6|8692.2|8677.2|8697.6|8677.6|8692.1|8672.6|35
1737044400000|2025-01-16 16:20:00|8692.3|8677.3|8692.4|8677.4|8692.7|8677.7|8692.2|8677.2|22
1737044700000|2025-01-16 16:25:00|8692.5|8677.5|8692.6|8677.6|8692.7|8677.7|8692.1|8677.1|41
1737045000000|2025-01-16 16:30:00|8692.5|8677.5|8691.6|8676.6|8692.5|8677.5|8691.5|8676.5|19
1737045300000|2025-01-16 16:35:00|8691.5|8676.5|8692.3|8677.3|8692.5|8677.5|8691.3|8676.3|11
1737045600000|2025-01-16 16:40:00|8692.5|8677.5|8692.6|8677.6|8692.6|8677.6|8692.3|8677.3|22
1737045900000|2025-01-16 16:45:00|8692.5|8677.5|8691.7|8676.7|8692.7|8677.7|8691.7|8676.7|29
1737046200000|2025-01-16 16:50:00|8691.8|8676.8|8692.3|8677.3|8692.8|8677.8|8691.8|8676.8|35
1737046800000|2025-01-16 17:00:00|8692.5|8677.5|8694|8679|8699.2|8679.3|8692.3|8674.1|50
1737047100000|2025-01-16 17:05:00|8693.8|8678.8|8693.9|8678.9|8694.2|8679.2|8693.8|8678.8|12
1737047400000|2025-01-16 17:10:00|8694.2|8679.2|8693.9|8678.9|8694.2|8679.2|8693.5|8678.5|24
1737047700000|2025-01-16 17:15:00|8694|8679|8693|8678|8694.4|8679.4|8693|8678|58
1737048000000|2025-01-16 17:20:00|8692.9|8677.9|8693.2|8678.2|8693.6|8678.6|8692.9|8677.9|39
1737048300000|2025-01-16 17:25:00|8693.1|8678.1|8693.1|8678.1|8693.1|8678.1|8693|8678|7
1737048600000|2025-01-16 17:30:00|8693.2|8678.2|8693.2|8678.2|8693.2|8678.2|8693.1|8678.1|9
1737048900000|2025-01-16 17:35:00|8693.3|8678.3|8693.7|8678.7|8694.2|8679.2|8693.3|8678.3|23
1737049200000|2025-01-16 17:40:00|8693.6|8678.6|8693.7|8678.7|8694|8679|8693.6|8678.6|11
1737049500000|2025-01-16 17:45:00|8693.6|8678.6|8693.4|8678.4|8693.7|8678.7|8693.3|8678.3|10
1737049800000|2025-01-16 17:50:00|8693.2|8678.2|8693.3|8678.3|8693.4|8678.4|8693.1|8678.1|21
1737050100000|2025-01-16 17:55:00|8693.2|8678.2|8693.4|8678.4|8693.5|8678.5|8693.2|8678.2|7
1737050400000|2025-01-16 18:00:00|8693.5|8678.5|8693.4|8678.4|8693.6|8678.6|8693.3|8678.3|15
1737050700000|2025-01-16 18:05:00|8693.6|8678.6|8693.4|8678.4|8693.6|8678.6|8693.1|8678.1|20
1737051000000|2025-01-16 18:10:00|8693.3|8678.3|8694.1|8679.1|8694.2|8679.2|8693.3|8678.3|16
1737051300000|2025-01-16 18:15:00|8693.9|8678.9|8694|8679|8694.1|8679.1|8693.6|8678.6|18
1737051600000|2025-01-16 18:20:00|8694.1|8679.1|8694|8679|8694.1|8679.1|8693.9|8678.9|11
1737051900000|2025-01-16 18:25:00|8693.9|8678.9|8693.4|8678.4|8698.5|8679.1|8693.2|8673.5|21
1737052200000|2025-01-16 18:30:00|8693.3|8678.3|8693.5|8678.5|8693.5|8678.5|8693.3|8678.3|7
1737052500000|2025-01-16 18:35:00|8693.4|8678.4|8693.6|8678.6|8693.7|8678.7|8693.4|8678.4|23
1737052800000|2025-01-16 18:40:00|8693.5|8678.5|8693.6|8678.6|8693.6|8678.6|8693.5|8678.5|6
1737053100000|2025-01-16 18:45:00|8693.5|8678.5|8698.5|8673.5|8698.5|8678.6|8693.5|8673.5|5
1737053400000|2025-01-16 18:50:00|8698.6|8673.6|8698.6|8673.6|8698.6|8673.6|8698.5|8673.5|5
1737053700000|2025-01-16 18:55:00|8698.5|8673.5|8698.6|8673.6|8698.6|8673.6|8698.4|8673.4|8
1737054000000|2025-01-16 19:00:00|8693.5|8678.5|8693.5|8678.5|8693.5|8678.5|8693.5|8678.5|1
1737054300000|2025-01-16 19:05:00|8693.6|8678.6|8693.4|8678.4|8693.6|8678.6|8693.4|8678.4|9
1737054600000|2025-01-16 19:10:00|8693.5|8678.5|8693.4|8678.4|8693.5|8678.5|8693.4|8678.4|8
1737054900000|2025-01-16 19:15:00|8693.5|8678.5|8693.4|8678.4|8693.5|8678.5|8693.3|8678.3|10
1737055200000|2025-01-16 19:20:00|8693.5|8678.5|8693.7|8678.7|8693.7|8678.7|8693.4|8678.4|11
1737055500000|2025-01-16 19:25:00|8693.6|8678.6|8693.7|8678.7|8693.7|8678.7|8693.6|8678.6|2
1737056100000|2025-01-16 19:35:00|8693.9|8678.9|8693.9|8678.9|8694|8679|8693.7|8678.7|5
1737056400000|2025-01-16 19:40:00|8694|8679|8693.9|8678.9|8694.1|8679.1|8693.9|8678.9|3
1737057300000|2025-01-16 19:55:00|8694.1|8679.1|8694.1|8679.1|8694.1|8679.1|8693.9|8678.9|7
1737057600000|2025-01-16 20:00:00|8693.9|8678.9|8694.1|8679.1|8694.1|8679.1|8693.9|8678.9|6
1737057900000|2025-01-16 20:05:00|8694.2|8679.2|8694.2|8679.2|8694.2|8679.2|8694.2|8679.2|1
1737058200000|2025-01-16 20:10:00|8694.3|8679.3|8694.3|8679.3|8694.3|8679.3|8694.3|8679.3|1
1737058500000|2025-01-16 20:15:00|8699.3|8674.3|8699.3|8674.3|8699.3|8674.3|8699.3|8674.3|1
1737058800000|2025-01-16 20:20:00|8699.1|8674.1|8699.8|8674.8|8699.8|8674.8|8699.1|8674.1|6
1737059400000|2025-01-16 20:30:00|8700|8675|8699.8|8674.8|8700|8675|8699.8|8674.8|2
1737059700000|2025-01-16 20:35:00|8700|8675|8694.5|8679.5|8700|8679.7|8694.5|8675|3
1737060000000|2025-01-16 20:40:00|8699.5|8674.5|8699.6|8674.6|8699.6|8674.6|8699.5|8674.5|2
1737060300000|2025-01-16 20:45:00|8699.8|8674.8|8699.5|8674.5|8699.8|8674.8|8699.5|8674.5|2
1737061200000|2025-01-16 21:00:00|8699.7|8674.7|8699.5|8674.5|8699.7|8674.7|8699.5|8674.5|6
1737061500000|2025-01-16 21:05:00|8699.8|8674.8|8699.5|8674.5|8699.8|8674.8|8699.3|8674.3|11
1737062400000|2025-01-16 21:20:00|8699.7|8674.7|8699.5|8674.5|8699.7|8674.7|8699.5|8674.5|2
1737063000000|2025-01-16 21:30:00|8699.3|8674.3|8699.3|8674.3|8699.3|8674.3|8699.3|8674.3|1
1737063900000|2025-01-16 21:45:00|8699|8674|8699|8674|8699|8674|8699|8674|1
1737079200000|2025-01-17 02:00:00|8694.4|8669.4|8693.3|8668.3|8694.8|8669.8|8693.3|8668.3|19
1737079500000|2025-01-17 02:05:00|8693.6|8668.6|8691|8666|8693.6|8668.6|8690.4|8665.4|16
1737079800000|2025-01-17 02:10:00|8690.6|8665.6|8691.4|8666.4|8691.5|8671.5|8686.5|8665.4|17
1737080100000|2025-01-17 02:15:00|8691.3|8666.3|8691.2|8666.2|8691.3|8666.3|8691.1|8666.1|8
1737080400000|2025-01-17 02:20:00|8691.4|8666.4|8691.3|8666.3|8691.4|8666.4|8691.2|8666.2|10
1737080700000|2025-01-17 02:25:00|8691.2|8666.2|8691.7|8666.7|8691.7|8666.7|8691.2|8666.2|12
1737081000000|2025-01-17 02:30:00|8691.6|8666.6|8692.6|8667.6|8692.7|8672|8686.8|8666.6|40
1737081300000|2025-01-17 02:35:00|8692.5|8667.5|8692.7|8667.7|8692.7|8667.7|8692.5|8667.5|3
1737081600000|2025-01-17 02:40:00|8693.2|8668.2|8695.3|8670.3|8695.8|8670.8|8693.2|8668.2|28
1737081900000|2025-01-17 02:45:00|8695.5|8670.5|8697.6|8672.6|8697.6|8672.6|8695.1|8670.1|62
1737082200000|2025-01-17 02:50:00|8697.5|8672.5|8697.2|8672.2|8697.6|8672.6|8697.1|8672.1|9
1737082800000|2025-01-17 03:00:00|8697.3|8672.3|8697|8672|8697.3|8672.3|8697|8672|14
1737083100000|2025-01-17 03:05:00|8697.5|8672.5|8693.6|8678.6|8699|8678.7|8693.3|8672.5|19
1737083400000|2025-01-17 03:10:00|8693.7|8678.7|8698.6|8673.6|8700.8|8679.8|8693.7|8673.6|44
1737083700000|2025-01-17 03:15:00|8698|8673|8690.7|8675.7|8698.6|8677.3|8690.5|8672.6|35
1737084000000|2025-01-17 03:20:00|8690.5|8675.5|8689.7|8674.7|8694.3|8675.5|8689|8668|48
1737084300000|2025-01-17 03:25:00|8689.6|8674.6|8694.2|8669.2|8694.7|8674.6|8687.7|8667.6|97
1737084600000|2025-01-17 03:30:00|8694.1|8669.1|8688.7|8673.7|8694.3|8675.8|8688.4|8668.8|93
1737084900000|2025-01-17 03:35:00|8688.6|8673.6|8687.7|8672.7|8689|8674|8687.6|8672.6|53
1737085200000|2025-01-17 03:40:00|8687.8|8672.8|8688.3|8673.3|8688.3|8673.3|8687.7|8672.7|7
1737085500000|2025-01-17 03:45:00|8688.5|8673.5|8689.3|8674.3|8689.3|8674.3|8688.5|8673.5|14
1737085800000|2025-01-17 03:50:00|8689.4|8674.4|8689.7|8674.7|8689.8|8674.8|8689.4|8674.4|4
1737086100000|2025-01-17 03:55:00|8689.9|8674.9|8691.3|8676.3|8696.4|8676.4|8689.9|8670.5|29
1737086400000|2025-01-17 04:00:00|8691.4|8676.4|8691|8676|8691.4|8676.4|8690.5|8675.5|22
1737086700000|2025-01-17 04:05:00|8691.1|8676.1|8691.3|8676.3|8691.4|8676.4|8691.1|8676.1|6
1737087000000|2025-01-17 04:10:00|8691.4|8676.4|8691.3|8676.3|8691.4|8676.4|8691.3|8676.3|6
1737087300000|2025-01-17 04:15:00|8691.4|8676.4|8692|8677|8692.2|8677.2|8691.3|8676.3|27
1737087600000|2025-01-17 04:20:00|8692.1|8677.1|8695.8|8670.8|8697|8677.3|8690|8669.6|70
1737087900000|2025-01-17 04:25:00|8695.7|8670.7|8691.4|8676.4|8695.9|8676.4|8691.1|8670.7|40
1737088200000|2025-01-17 04:30:00|8691.5|8676.5|8691.4|8676.4|8691.5|8676.5|8691.3|8676.3|18
1737088500000|2025-01-17 04:35:00|8691.5|8676.5|8691.7|8676.7|8691.7|8676.7|8691.2|8676.2|9
1737088800000|2025-01-17 04:40:00|8691.6|8676.6|8691.4|8676.4|8691.7|8676.7|8691.1|8676.1|8
1737089100000|2025-01-17 04:45:00|8691.3|8676.3|8691.4|8676.4|8691.7|8676.7|8691.1|8676.1|27
1737089400000|2025-01-17 04:50:00|8691.5|8676.5|8691.4|8676.4|8691.5|8676.5|8691.3|8676.3|42
1737089700000|2025-01-17 04:55:00|8691.3|8676.3|8691.3|8676.3|8691.4|8676.4|8691.1|8676.1|20
1737090000000|2025-01-17 05:00:00|8691.4|8676.4|8691.3|8676.3|8691.4|8676.4|8691.1|8676.1|34
1737090300000|2025-01-17 05:05:00|8691.2|8676.2|8691.3|8676.3|8691.4|8676.4|8691.2|8676.2|6
1737090600000|2025-01-17 05:10:00|8691.4|8676.4|8691.5|8676.5|8691.5|8676.5|8691.4|8676.4|4
1737090900000|2025-01-17 05:15:00|8691.4|8676.4|8691.6|8676.6|8691.6|8676.6|8691.4|8676.4|7
1737091200000|2025-01-17 05:20:00|8691.7|8676.7|8692.3|8677.3|8692.6|8677.6|8691.7|8676.7|19
1737091500000|2025-01-17 05:25:00|8692.4|8677.4|8692.4|8677.4|8692.8|8677.8|8692.3|8677.3|12
1737091800000|2025-01-17 05:30:00|8692.3|8677.3|8692|8677|8692.3|8677.3|8691.9|8676.9|6
1737092100000|2025-01-17 05:35:00|8691.7|8676.7|8691.8|8676.8|8691.9|8676.9|8691.3|8676.3|45
1737092400000|2025-01-17 05:40:00|8691.9|8676.9|8691.7|8676.7|8691.9|8676.9|8691.7|8676.7|10
1737092700000|2025-01-17 05:45:00|8692.1|8677.1|8692.3|8677.3|8692.6|8677.6|8692.1|8677.1|13
1737093000000|2025-01-17 05:50:00|8692.4|8677.4|8692.4|8677.4|8692.4|8677.4|8692.1|8677.1|18
1737093300000|2025-01-17 05:55:00|8692.2|8677.2|8691.3|8676.3|8692.2|8677.2|8691.3|8676.3|22
1737093600000|2025-01-17 06:00:00|8691.2|8676.2|8691.6|8676.6|8691.7|8676.7|8690.3|8675.3|31
1737093900000|2025-01-17 06:05:00|8691.5|8676.5|8696.6|8671.6|8697.2|8677.3|8691.5|8671.6|30
1737094200000|2025-01-17 06:10:00|8696.5|8671.5|8695.9|8670.9|8696.5|8671.5|8695.6|8670.6|18
1737094500000|2025-01-17 06:15:00|8695.8|8670.8|8695.7|8670.7|8695.8|8670.8|8694.7|8669.7|52
1737094800000|2025-01-17 06:20:00|8695.8|8670.8|8696.1|8671.1|8696.4|8671.4|8695.7|8670.7|38
1737095100000|2025-01-17 06:25:00|8691.1|8676.1|8691|8676|8691.3|8676.3|8691|8676|17
1737095400000|2025-01-17 06:30:00|8691.3|8676.3|8691.5|8676.5|8692.2|8677.2|8691.3|8676.3|26
1737095700000|2025-01-17 06:35:00|8691.6|8676.6|8691.9|8676.9|8692.2|8677.2|8691.6|8676.6|29
1737096000000|2025-01-17 06:40:00|8692|8677|8692.7|8677.7|8692.9|8677.9|8691.9|8676.9|30
1737096300000|2025-01-17 06:45:00|8692.4|8677.4|8692.7|8677.7|8698|8678.8|8692.3|8672.9|56
1737096600000|2025-01-17 06:50:00|8692.8|8677.8|8693.2|8678.2|8693.3|8678.3|8692.7|8677.7|25
1737096900000|2025-01-17 06:55:00|8693.1|8678.1|8693.7|8678.7|8699|8679|8693.1|8673.1|43
1737097200000|2025-01-17 07:00:00|8693.6|8678.6|8692.7|8677.7|8693.6|8678.6|8692.7|8677.7|6
1737097500000|2025-01-17 07:05:00|8692.9|8677.9|8691.9|8676.9|8693|8678|8691.7|8676.7|63
1737097800000|2025-01-17 07:10:00|8692|8677|8692.9|8677.9|8693.2|8678.2|8691.9|8676.9|36
1737098100000|2025-01-17 07:15:00|8692.8|8677.8|8693|8678|8693.8|8678.8|8692.5|8677.5|26
1737098400000|2025-01-17 07:20:00|8693.1|8678.1|8693.2|8678.2|8693.9|8678.9|8692.7|8677.7|32
1737098700000|2025-01-17 07:25:00|8693.3|8678.3|8693.1|8678.1|8693.9|8678.9|8692.7|8677.7|66
1737099000000|2025-01-17 07:30:00|8693.2|8678.2|8693.5|8678.5|8693.6|8678.6|8692.9|8677.9|30
1737099300000|2025-01-17 07:35:00|8693.4|8678.4|8694.5|8679.5|8695|8680|8693.1|8678.1|57
1737099600000|2025-01-17 07:40:00|8694.3|8679.3|8694.1|8679.1|8694.4|8679.4|8694|8679|15
1737099900000|2025-01-17 07:45:00|8694|8679|8693.3|8678.3|8694.1|8679.1|8693.2|8678.2|102
1737100200000|2025-01-17 07:50:00|8693.2|8678.2|8693.3|8678.3|8693.8|8678.8|8693.2|8678.2|104
1737100500000|2025-01-17 07:55:00|8693.4|8678.4|8693.7|8678.7|8693.8|8678.8|8693.4|8678.4|11
1737100800000|2025-01-17 08:00:00|8693.8|8678.8|8693.5|8678.5|8694|8679|8693.3|8678.3|38
1737101100000|2025-01-17 08:05:00|8693.6|8678.6|8693.8|8678.8|8693.8|8678.8|8693.5|8678.5|18
1737101400000|2025-01-17 08:10:00|8693.5|8678.5|8692.8|8677.8|8693.5|8678.5|8692.8|8677.8|18
1737101700000|2025-01-17 08:15:00|8692.7|8677.7|8692.8|8677.8|8692.8|8677.8|8692.7|8677.7|18
1737102000000|2025-01-17 08:20:00|8692.7|8677.7|8692.8|8677.8|8692.9|8677.9|8692.5|8677.5|16
1737102300000|2025-01-17 08:25:00|8692.9|8677.9|8693.1|8678.1|8693.3|8678.3|8692.7|8677.7|25
1737102600000|2025-01-17 08:30:00|8693|8678|8692.9|8677.9|8693|8678|8692.7|8677.7|4
1737102900000|2025-01-17 08:35:00|8693|8678|8693|8678|8693|8678|8693|8678|1
1737103200000|2025-01-17 08:40:00|8693.1|8678.1|8693.3|8678.3|8699.2|8679.4|8692.9|8674.2|34
1737103500000|2025-01-17 08:45:00|8693.2|8678.2|8693.8|8678.8|8694.4|8679.4|8692.8|8677.8|30
1737103800000|2025-01-17 08:50:00|8693.9|8678.9|8693.5|8678.5|8694.9|8679.9|8693.4|8678.4|24
1737104100000|2025-01-17 08:55:00|8693.8|8678.8|8693.9|8678.9|8694.4|8679.4|8693.8|8678.8|9
1737104400000|2025-01-17 09:00:00|8693.7|8678.7|8693.9|8678.9|8693.9|8678.9|8693.7|8678.7|2
1737104700000|2025-01-17 09:05:00|8693.7|8678.7|8693.5|8678.5|8693.7|8678.7|8693.3|8678.3|3
1737105000000|2025-01-17 09:10:00|8693.4|8678.4|8693.3|8678.3|8693.8|8678.8|8693|8678|22
1737105300000|2025-01-17 09:15:00|8693.4|8678.4|8693.8|8678.8|8693.8|8678.8|8693.2|8678.2|12
1737105600000|2025-01-17 09:20:00|8693.9|8678.9|8694.4|8679.4|8694.4|8679.4|8693.7|8678.7|57
1737105900000|2025-01-17 09:25:00|8694.5|8679.5|8694.1|8679.1|8694.5|8679.5|8694|8679|21
1737106200000|2025-01-17 09:30:00|8694.2|8679.2|8694.8|8679.8|8694.8|8679.8|8694.1|8679.1|44
1737106500000|2025-01-17 09:35:00|8694.7|8679.7|8694.4|8679.4|8694.8|8679.8|8693.9|8678.9|51
1737106800000|2025-01-17 09:40:00|8694.3|8679.3|8694.6|8679.6|8694.6|8679.6|8694.1|8679.1|58
1737107100000|2025-01-17 09:45:00|8694.5|8679.5|8699.6|8674.6|8699.6|8679.5|8693.3|8674|33
1737107400000|2025-01-17 09:50:00|8699.5|8674.5|8694.8|8679.8|8700|8679.9|8694.5|8674.5|29
1737107700000|2025-01-17 09:55:00|8694.6|8679.6|8691.7|8676.7|8699.3|8679.7|8690.4|8670.2|102
1737108000000|2025-01-17 10:00:00|8691.8|8676.8|8692.7|8677.7|8693.8|8678.8|8691.7|8676.7|64
1737108300000|2025-01-17 10:05:00|8692.9|8677.9|8693.3|8678.3|8693.3|8678.3|8692.7|8677.7|11
1737108600000|2025-01-17 10:10:00|8693.2|8678.2|8693.3|8678.3|8693.3|8678.3|8693.2|8678.2|2
1737108900000|2025-01-17 10:15:00|8693.4|8678.4|8693.8|8678.8|8693.9|8678.9|8693.3|8678.3|10
1737109200000|2025-01-17 10:20:00|8693.6|8678.6|8692.7|8677.7|8698.2|8678.6|8692.7|8673|12
1737109500000|2025-01-17 10:25:00|8692.9|8677.9|8692.8|8677.8|8693.1|8678.1|8692.7|8677.7|11
1737109800000|2025-01-17 10:30:00|8692.9|8677.9|8693|8678|8693|8678|8692.7|8677.7|25
1737110100000|2025-01-17 10:35:00|8692.9|8677.9|8693|8678|8693|8678|8692.8|8677.8|10
1737110400000|2025-01-17 10:40:00|8692.9|8677.9|8693|8678|8693|8678|8692.9|8677.9|22
1737110700000|2025-01-17 10:45:00|8692.9|8677.9|8693|8678|8693.2|8678.2|8692.8|8677.8|12
1737111000000|2025-01-17 10:50:00|8692.9|8677.9|8692.9|8677.9|8692.9|8677.9|8692.9|8677.9|1
1737111300000|2025-01-17 10:55:00|8693|8678|8693.6|8678.6|8693.6|8678.6|8692.9|8677.9|11
1737111600000|2025-01-17 11:00:00|8693.4|8678.4|8692.9|8677.9|8693.4|8678.4|8692.4|8677.4|12
1737111900000|2025-01-17 11:05:00|8692.7|8677.7|8692.1|8677.1|8692.7|8677.7|8692.1|8677.1|6
1737112200000|2025-01-17 11:10:00|8697.1|8672.1|8697.1|8672.1|8697.1|8672.1|8697|8672|5
1737112500000|2025-01-17 11:15:00|8697.3|8672.3|8691.8|8676.8|8697.3|8676.8|8691.8|8671.8|5
1737113100000|2025-01-17 11:25:00|8691.9|8676.9|8691.3|8676.3|8691.9|8676.9|8691.3|8676.3|11
1737113400000|2025-01-17 11:30:00|8691.4|8676.4|8691.7|8676.7|8691.8|8676.8|8691.4|8676.4|19
1737113700000|2025-01-17 11:35:00|8691.6|8676.6|8691.6|8676.6|8691.7|8676.7|8691.6|8676.6|3
1737114000000|2025-01-17 11:40:00|8691.7|8676.7|8691.8|8676.8|8691.8|8676.8|8691.7|8676.7|6
1737114300000|2025-01-17 11:45:00|8691.7|8676.7|8692|8677|8692|8677|8691.7|8676.7|4
1737114600000|2025-01-17 11:50:00|8692.1|8677.1|8693.2|8678.2|8698.3|8678.4|8692.1|8672.4|30
1737114900000|2025-01-17 11:55:00|8693.1|8678.1|8697.9|8672.9|8698.3|8678.8|8693|8672.6|37
1737115200000|2025-01-17 12:00:00|8698|8673|8698|8673|8698|8673|8697.5|8672.5|40
1737115500000|2025-01-17 12:05:00|8697.9|8672.9|8697.8|8672.8|8698|8673|8697.5|8672.5|28
1737115800000|2025-01-17 12:10:00|8697.7|8672.7|8697.5|8672.5|8697.7|8672.7|8697.5|8672.5|9
1737116100000|2025-01-17 12:15:00|8697.6|8672.6|8697.9|8672.9|8697.9|8672.9|8697.6|8672.6|9
1737116400000|2025-01-17 12:20:00|8698|8673|8698|8673|8698.1|8673.1|8697.9|8672.9|25
1737116700000|2025-01-17 12:25:00|8698.1|8673.1|8698.9|8673.9|8698.9|8673.9|8697.9|8672.9|37
1737117000000|2025-01-17 12:30:00|8699|8674|8699.1|8674.1|8699.4|8674.4|8698.8|8673.8|38
1737117300000|2025-01-17 12:35:00|8699|8674|8699|8674|8699.2|8674.2|8698.8|8673.8|13
1737117600000|2025-01-17 12:40:00|8699.1|8674.1|8699.2|8674.2|8699.6|8674.6|8698.9|8673.9|35
1737117900000|2025-01-17 12:45:00|8699.1|8674.1|8693.9|8678.9|8699.1|8678.9|8693.8|8673.8|14
1737118200000|2025-01-17 12:50:00|8694.2|8679.2|8693.8|8678.8|8694.3|8679.3|8693.8|8678.8|16
1737119100000|2025-01-17 13:05:00|8693.9|8678.9|8694.1|8679.1|8694.2|8679.2|8693.8|8678.8|25
1737119400000|2025-01-17 13:10:00|8694|8679|8699.3|8674.3|8699.4|8679|8694|8673.9|17
1737119700000|2025-01-17 13:15:00|8699.5|8674.5|8695.1|8680.1|8700.4|8680.1|8695.1|8674.5|10
1737120000000|2025-01-17 13:20:00|8695|8680|8695.4|8680.4|8695.4|8680.4|8694.8|8679.8|19
1737120300000|2025-01-17 13:25:00|8695.3|8680.3|8695.3|8680.3|8695.3|8680.3|8695.3|8680.3|1
1737120600000|2025-01-17 13:30:00|8695.4|8680.4|8695.6|8680.6|8696.1|8681.1|8695.3|8680.3|28
1737120900000|2025-01-17 13:35:00|8695.5|8680.5|8694.7|8679.7|8695.6|8680.6|8694.7|8679.7|36
1737121200000|2025-01-17 13:40:00|8694.6|8679.6|8695.2|8680.2|8695.4|8680.4|8694.2|8679.2|122
1737121500000|2025-01-17 13:45:00|8695.1|8680.1|8694.8|8679.8|8695.3|8680.3|8694.8|8679.8|37
1737121800000|2025-01-17 13:50:00|8695.1|8680.1|8694.8|8679.8|8695.1|8680.1|8694.7|8679.7|6
1737122100000|2025-01-17 13:55:00|8694.7|8679.7|8694.7|8679.7|8695.1|8680.1|8694.7|8679.7|8
1737122400000|2025-01-17 14:00:00|8694.9|8679.9|8695.5|8680.5|8695.5|8680.5|8694.7|8679.7|9
1737122700000|2025-01-17 14:05:00|8695.6|8680.6|8695.3|8680.3|8695.9|8680.9|8695.3|8680.3|20
1737123000000|2025-01-17 14:10:00|8695.4|8680.4|8701.4|8676.4|8701.4|8681.3|8695.4|8675.7|30
1737123300000|2025-01-17 14:15:00|8701.3|8676.3|8698.1|8683.1|8701.3|8683.1|8696.3|8675.6|39
1737123600000|2025-01-17 14:20:00|8698.2|8683.2|8698.4|8683.4|8704.6|8684.6|8697.8|8678.5|66
1737123900000|2025-01-17 14:25:00|8698.6|8683.6|8701.6|8676.6|8703.2|8683.6|8696.5|8676.4|96
1737124200000|2025-01-17 14:30:00|8701.5|8676.5|8695.1|8680.1|8701.6|8680.3|8695|8674.9|140
1737124500000|2025-01-17 14:35:00|8695|8680|8700.1|8675.1|8700.1|8680.7|8694.8|8674.9|99
1737124800000|2025-01-17 14:40:00|8700|8675|8694.8|8679.8|8700|8680.2|8693.9|8674.2|43
1737125100000|2025-01-17 14:45:00|8694.7|8679.7|8694|8679|8694.8|8679.8|8693.9|8678.9|36
1737125400000|2025-01-17 14:50:00|8693.9|8678.9|8691.1|8676.1|8694.2|8679.2|8691|8676|106
1737125700000|2025-01-17 14:55:00|8691|8676|8696.1|8671.1|8696.1|8676.6|8690.5|8670.5|35
1737126000000|2025-01-17 15:00:00|8691.3|8676.3|8693.4|8668.4|8696.6|8676.6|8691|8667.7|155
1737126300000|2025-01-17 15:05:00|8693.3|8668.3|8692.7|8667.7|8693.4|8668.4|8691.2|8666.2|125
1737126600000|2025-01-17 15:10:00|8692.5|8667.5|8692.1|8667.1|8692.7|8672.1|8686.9|8666.9|49
1737126900000|2025-01-17 15:15:00|8692|8667|8688.8|8673.8|8692.1|8673.8|8686.1|8666.5|64
1737127200000|2025-01-17 15:20:00|8688.9|8673.9|8689.2|8674.2|8689.2|8674.2|8688.3|8673.3|50
1737127500000|2025-01-17 15:25:00|8689.1|8674.1|8686.7|8671.7|8689.3|8674.3|8686.7|8671.7|35
1737127800000|2025-01-17 15:30:00|8686.8|8671.8|8688.5|8673.5|8689.1|8674.1|8686.8|8671.8|46
1737128100000|2025-01-17 15:35:00|8688.6|8673.6|8692.9|8667.9|8694.1|8674.1|8687.9|8667.4|65
1737128400000|2025-01-17 15:40:00|8693.1|8668.1|8693.5|8668.5|8693.6|8673.6|8688.2|8667.9|31
1737128700000|2025-01-17 15:45:00|8693.6|8668.6|8688.4|8673.4|8693.6|8673.6|8688.1|8668.3|37
1737129000000|2025-01-17 15:50:00|8688.3|8673.3|8689.2|8674.2|8694|8674.2|8688.3|8668.9|24
1737129300000|2025-01-17 15:55:00|8689.3|8674.3|8689.3|8674.3|8694|8674.7|8689|8669|14
1737129600000|2025-01-17 16:00:00|8689.1|8674.1|8689.6|8674.6|8689.7|8674.7|8688.7|8673.7|13
1737129900000|2025-01-17 16:05:00|8689.7|8674.7|8696|8671|8696.2|8676|8689.7|8669.9|40
1737130200000|2025-01-17 16:10:00|8696.2|8671.2|8695.4|8670.4|8696.4|8677.3|8690.6|8670.4|28
1737130500000|2025-01-17 16:15:00|8695.6|8670.6|8690.2|8675.2|8695.7|8675.3|8689.9|8670|51
1737130800000|2025-01-17 16:20:00|8690.3|8675.3|8690.3|8675.3|8690.4|8675.4|8690.1|8675.1|28
1737131100000|2025-01-17 16:25:00|8690.6|8675.6|8691.1|8676.1|8696.6|8676.5|8690.3|8670.5|45
1737131400000|2025-01-17 16:30:00|8691.2|8676.2|8691.1|8676.1|8696.1|8676.2|8690.9|8670.9|19
1737131700000|2025-01-17 16:35:00|8691.3|8676.3|8691.3|8676.3|8691.7|8676.7|8691.1|8676.1|19
1737132000000|2025-01-17 16:40:00|8691.4|8676.4|8691.3|8676.3|8691.4|8676.4|8691.1|8676.1|6
1737132300000|2025-01-17 16:45:00|8691.1|8676.1|8691.3|8676.3|8691.3|8676.3|8690.4|8675.4|13
1737132600000|2025-01-17 16:50:00|8691.4|8676.4|8691.3|8676.3|8691.4|8676.4|8691.3|8676.3|2
1737132900000|2025-01-17 16:55:00|8691.4|8676.4|8691.9|8676.9|8697|8677.5|8691.4|8671.7|26
1737133200000|2025-01-17 17:00:00|8692|8677|8692|8677|8692.1|8677.1|8691.7|8676.7|25
1737133500000|2025-01-17 17:05:00|8692.1|8677.1|8692.1|8677.1|8697.1|8677.2|8692|8672|21
1737133800000|2025-01-17 17:10:00|8692.2|8677.2|8697|8672|8697.2|8677.2|8692.1|8672|12
1737134100000|2025-01-17 17:15:00|8697.2|8672.2|8692|8677|8697.2|8677.2|8691.9|8672.2|6
1737134400000|2025-01-17 17:20:00|8692.1|8677.1|8692|8677|8692.2|8677.2|8692|8677|8
1737134700000|2025-01-17 17:25:00|8692.1|8677.1|8692.1|8677.1|8692.2|8677.2|8692.1|8677.1|5
1737135000000|2025-01-17 17:30:00|8692.2|8677.2|8697.5|8672.5|8697.6|8677.6|8692|8672.5|15
1737135300000|2025-01-17 17:35:00|8697.6|8672.6|8692.3|8677.3|8697.6|8677.9|8692.2|8672.6|15
1737135600000|2025-01-17 17:40:00|8692.1|8677.1|8692.3|8677.3|8692.5|8677.5|8692.1|8677.1|5
1737135900000|2025-01-17 17:45:00|8692.2|8677.2|8692.3|8677.3|8692.3|8677.3|8691.9|8676.9|4
1737136200000|2025-01-17 17:50:00|8692.4|8677.4|8692.8|8677.8|8692.9|8677.9|8692.4|8677.4|6
1737136500000|2025-01-17 17:55:00|8692.9|8677.9|8692.9|8677.9|8693|8678|8692.7|8677.7|19
1737136800000|2025-01-17 18:00:00|8693|8678|8692.1|8677.1|8697.1|8678.2|8692|8671.7|25
1737137100000|2025-01-17 18:05:00|8692.2|8677.2|8692.3|8677.3|8692.4|8677.4|8692.1|8677.1|8
1737137400000|2025-01-17 18:10:00|8692.4|8677.4|8692.7|8677.7|8693.2|8678.2|8692.3|8677.3|50
1737137700000|2025-01-17 18:15:00|8692.8|8677.8|8692.5|8677.5|8692.9|8677.9|8692.5|8677.5|16
1737138000000|2025-01-17 18:20:00|8692.7|8677.7|8692.2|8677.2|8692.7|8677.7|8691.9|8676.9|17
1737138300000|2025-01-17 18:25:00|8692.1|8677.1|8692.5|8677.5|8692.5|8677.5|8692|8677|15
1737138900000|2025-01-17 18:35:00|8692.4|8677.4|8692.3|8677.3|8692.4|8677.4|8692.3|8677.3|2
1737139500000|2025-01-17 18:45:00|8692.2|8677.2|8692.1|8677.1|8692.5|8677.5|8692.1|8677.1|7
1737139800000|2025-01-17 18:50:00|8691.9|8676.9|8691.9|8676.9|8692|8677|8691.9|8676.9|3
1737140100000|2025-01-17 18:55:00|8692|8677|8692.2|8677.2|8692.6|8677.6|8692|8677|14
1737140400000|2025-01-17 19:00:00|8692.4|8677.4|8692.2|8677.2|8692.6|8677.6|8692.2|8677.2|5
1737141000000|2025-01-17 19:10:00|8692.3|8677.3|8692.2|8677.2|8692.3|8677.3|8692.2|8677.2|4
1737141300000|2025-01-17 19:15:00|8692.4|8677.4|8692.4|8677.4|8692.6|8677.6|8692.2|8677.2|20
1737141600000|2025-01-17 19:20:00|8692.3|8677.3|8692.2|8677.2|8692.3|8677.3|8692|8677|5
1737141900000|2025-01-17 19:25:00|8692.4|8677.4|8692.6|8677.6|8692.6|8677.6|8692.4|8677.4|4
1737142200000|2025-01-17 19:30:00|8692.4|8677.4|8692.3|8677.3|8692.8|8677.8|8692.2|8677.2|24
1737142500000|2025-01-17 19:35:00|8692.4|8677.4|8697.4|8672.4|8697.4|8677.4|8692.1|8672.1|25
1737142800000|2025-01-17 19:40:00|8697.2|8672.2|8697.2|8672.2|8697.4|8672.4|8697|8672|16
1737143100000|2025-01-17 19:45:00|8697.1|8672.1|8696.9|8671.9|8697.2|8672.2|8696.7|8671.7|18
1737143400000|2025-01-17 19:50:00|8696.7|8671.7|8696.2|8671.2|8697|8676.4|8691.4|8671.1|30
1737143700000|2025-01-17 19:55:00|8696.1|8671.1|8696.8|8671.8|8696.8|8676.7|8691.7|8671.1|12
1737144000000|2025-01-17 20:00:00|8696.9|8671.9|8696.7|8671.7|8696.9|8671.9|8696.7|8671.7|6
1737144300000|2025-01-17 20:05:00|8696.3|8671.3|8695.7|8670.7|8696.3|8671.3|8695.5|8670.5|13
1737144600000|2025-01-17 20:10:00|8695.5|8670.5|8695.1|8670.1|8695.5|8670.5|8694.9|8669.9|4
1737144900000|2025-01-17 20:15:00|8695.3|8670.3|8695.3|8670.3|8695.5|8670.5|8695.3|8670.3|3
1737145500000|2025-01-17 20:25:00|8695.1|8670.1|8694.7|8669.7|8695.1|8670.1|8694.7|8669.7|3
1737145800000|2025-01-17 20:30:00|8694.8|8669.8|8695.3|8670.3|8695.4|8670.4|8694.8|8669.8|5
1737146100000|2025-01-17 20:35:00|8694.9|8669.9|8694.7|8669.7|8694.9|8669.9|8694.5|8669.5|3
1737146400000|2025-01-17 20:40:00|8695.2|8670.2|8695.1|8670.1|8695.3|8670.3|8694.9|8669.9|6
1737146700000|2025-01-17 20:45:00|8694.7|8669.7|8695.3|8670.3|8695.7|8670.7|8694.7|8669.7|7
1737147000000|2025-01-17 20:50:00|8695.1|8670.1|8695.3|8670.3|8695.3|8670.3|8695.1|8670.1|2
1737147600000|2025-01-17 21:00:00|8695.5|8670.5|8695.5|8670.5|8695.5|8670.5|8695.5|8670.5|1
1737148200000|2025-01-17 21:10:00|8696.5|8671.5|8697.3|8672.3|8697.3|8672.3|8695.9|8670.9|5
1737148500000|2025-01-17 21:15:00|8697|8672|8697|8672|8697|8672|8697|8672|1
1737149100000|2025-01-17 21:25:00|8696.7|8671.7|8696|8671|8697.3|8672.3|8695.9|8670.9|8
1737149400000|2025-01-17 21:30:00|8695.9|8670.9|8695.9|8670.9|8695.9|8670.9|8695.9|8670.9|1
1737150300000|2025-01-17 21:45:00|8696|8671|8696|8671|8696|8671|8696|8671|1
1737338400000|2025-01-20 02:00:00|8691.2|8666.2|8690.8|8665.8|8691.4|8666.4|8689.4|8664.4|42
1737338700000|2025-01-20 02:05:00|8691.1|8666.1|8691.2|8666.2|8691.2|8666.2|8690.8|8665.8|6
1737339000000|2025-01-20 02:10:00|8691.1|8666.1|8691.1|8666.1|8691.1|8666.1|8691.1|8666.1|1
1737341400000|2025-01-20 02:50:00|8691.2|8666.2|8691.2|8666.2|8691.2|8666.2|8691.2|8666.2|1
1737341700000|2025-01-20 02:55:00|8691.3|8666.3|8693.5|8668.5|8693.6|8668.6|8691.3|8666.3|136
1737342000000|2025-01-20 03:00:00|8693.2|8668.2|8690.6|8665.6|8693.2|8668.2|8690.6|8665.6|36
1737342300000|2025-01-20 03:05:00|8690.7|8665.7|8690.7|8665.7|8691|8666|8690.3|8665.3|10
1737342600000|2025-01-20 03:10:00|8691|8666|8690.6|8665.6|8691|8666|8690.6|8665.6|10
1737342900000|2025-01-20 03:15:00|8690.5|8665.5|8687|8662|8690.6|8669.7|8684.3|8661.6|43
1737343200000|2025-01-20 03:20:00|8686.8|8661.8|8678.7|8663.7|8687|8664.8|8678.5|8658.6|68
1737343500000|2025-01-20 03:25:00|8679|8664|8685.8|8660.8|8685.8|8665.5|8678.9|8659.3|33
1737343800000|2025-01-20 03:30:00|8685.7|8660.7|8679.4|8664.4|8686.3|8666.3|8678.6|8659|103
1737344100000|2025-01-20 03:35:00|8679.3|8664.3|8683|8658|8683.9|8664.3|8677.7|8657.9|56
1737344400000|2025-01-20 03:40:00|8678.3|8663.3|8678.8|8663.8|8683.4|8663.8|8678.1|8658.1|9
1737344700000|2025-01-20 03:45:00|8679|8664|8681|8666|8681|8666|8678.8|8663.8|26
1737345000000|2025-01-20 03:50:00|8680.9|8665.9|8686|8661|8686|8666|8680.6|8661|38
1737345300000|2025-01-20 03:55:00|8681.2|8666.2|8680.6|8665.6|8681.3|8666.3|8680.5|8665.5|12
1737345600000|2025-01-20 04:00:00|8680.5|8665.5|8679.3|8664.3|8680.5|8665.5|8678.8|8663.8|38
1737345900000|2025-01-20 04:05:00|8679.4|8664.4|8681.3|8666.3|8685.6|8666.4|8679.4|8660.6|35
1737346200000|2025-01-20 04:10:00|8681.2|8666.2|8680.6|8665.6|8681.4|8666.4|8680.6|8665.6|41
1737346500000|2025-01-20 04:15:00|8680.7|8665.7|8681.3|8666.3|8686.1|8666.3|8680.7|8660.8|24
1737346800000|2025-01-20 04:20:00|8681.4|8666.4|8681.3|8666.3|8681.4|8666.4|8680.6|8665.6|21
1737347100000|2025-01-20 04:25:00|8681.4|8666.4|8681.7|8666.7|8687.2|8667.3|8681.3|8661.5|32
1737347400000|2025-01-20 04:30:00|8681.9|8666.9|8681.7|8666.7|8681.9|8666.9|8681.7|8666.7|8
1737347700000|2025-01-20 04:35:00|8681.9|8666.9|8681.9|8666.9|8681.9|8666.9|8681.6|8666.6|13
1737348000000|2025-01-20 04:40:00|8682|8667|8681.7|8666.7|8682|8667|8681.7|8666.7|16
1737348300000|2025-01-20 04:45:00|8681.9|8666.9|8681.8|8666.8|8682|8667|8681.7|8666.7|29
1737348600000|2025-01-20 04:50:00|8682|8667|8682.1|8667.1|8682.3|8667.3|8681.8|8666.8|22
1737348900000|2025-01-20 04:55:00|8687.1|8662.1|8681.8|8666.8|8687.1|8667|8681.8|8661.9|11
1737349200000|2025-01-20 05:00:00|8682|8667|8682.4|8667.4|8687.5|8667.6|8681.8|8661.9|32
1737349500000|2025-01-20 05:05:00|8682.3|8667.3|8683|8668|8683.1|8668.1|8682.3|8667.3|18
1737349800000|2025-01-20 05:10:00|8683.1|8668.1|8682.8|8667.8|8683.4|8668.4|8682.8|8667.8|19
1737351000000|2025-01-20 05:30:00|8688.3|8663.3|8682.7|8667.7|8688.5|8668.3|8682.7|8663.3|24
1737351300000|2025-01-20 05:35:00|8682.9|8667.9|8683.3|8668.3|8683.3|8668.3|8682.7|8667.7|26
1737351600000|2025-01-20 05:40:00|8683.5|8668.5|8682.8|8667.8|8683.7|8668.7|8682.7|8667.7|20
1737351900000|2025-01-20 05:45:00|8682.6|8667.6|8682.3|8667.3|8682.9|8667.9|8682.2|8667.2|18
1737352200000|2025-01-20 05:50:00|8682.4|8667.4|8682.7|8667.7|8682.9|8667.9|8682.3|8667.3|15
1737352500000|2025-01-20 05:55:00|8682.8|8667.8|8683.3|8668.3|8683.4|8668.4|8682.8|8667.8|20
1737352800000|2025-01-20 06:00:00|8683.4|8668.4|8690.1|8665.1|8690.2|8670.4|8683.2|8664.9|51
1737353100000|2025-01-20 06:05:00|8684.8|8669.8|8686.2|8671.2|8686.2|8671.2|8684.7|8669.7|31
1737353400000|2025-01-20 06:10:00|8686.3|8671.3|8686.8|8671.8|8686.8|8671.8|8686.2|8671.2|10
1737353700000|2025-01-20 06:15:00|8687|8672|8686.4|8671.4|8691.6|8672.4|8685.6|8666.5|52
1737354000000|2025-01-20 06:20:00|8686.3|8671.3|8686.8|8671.8|8686.8|8671.8|8686.3|8671.3|25
1737354300000|2025-01-20 06:25:00|8687|8672|8686.5|8671.5|8687.3|8672.3|8686.1|8671.1|34
1737354600000|2025-01-20 06:30:00|8686.3|8671.3|8687.3|8672.3|8687.4|8672.4|8686.3|8671.3|32
1737354900000|2025-01-20 06:35:00|8687.4|8672.4|8687.8|8672.8|8687.9|8672.9|8687.1|8672.1|64
1737355200000|2025-01-20 06:40:00|8687.9|8672.9|8688.2|8673.2|8688.4|8673.4|8687.8|8672.8|33
1737355500000|2025-01-20 06:45:00|8688.1|8673.1|8688|8673|8688.2|8673.2|8688|8673|3
1737355800000|2025-01-20 06:50:00|8688.2|8673.2|8688.2|8673.2|8689|8674|8687.5|8672.5|31
1737356100000|2025-01-20 06:55:00|8688.1|8673.1|8687.3|8672.3|8692.7|8673.2|8686.9|8666.7|60
1737356400000|2025-01-20 07:00:00|8687.4|8672.4|8687.7|8672.7|8688.3|8673.3|8687.4|8672.4|20
1737356700000|2025-01-20 07:05:00|8687.9|8672.9|8686.7|8671.7|8688|8673|8686.5|8671.5|34
1737357000000|2025-01-20 07:10:00|8686.6|8671.6|8688.1|8673.1|8688.2|8673.2|8686.6|8671.6|40
1737357300000|2025-01-20 07:15:00|8688|8673|8688.5|8673.5|8693.1|8673.5|8688|8668.1|27
1737357600000|2025-01-20 07:20:00|8688.4|8673.4|8688.1|8673.1|8688.5|8673.5|8687.6|8672.6|32
1737357900000|2025-01-20 07:25:00|8688|8673|8688.1|8673.1|8688.3|8673.3|8687.9|8672.9|12
1737358200000|2025-01-20 07:30:00|8687.9|8672.9|8687.7|8672.7|8687.9|8672.9|8687.5|8672.5|12
1737358500000|2025-01-20 07:35:00|8687.8|8672.8|8688.4|8673.4|8688.5|8673.5|8687.7|8672.7|20
1737358800000|2025-01-20 07:40:00|8688.3|8673.3|8688.6|8673.6|8693.9|8673.9|8688.3|8668.9|12
1737359100000|2025-01-20 07:45:00|8688.5|8673.5|8688|8673|8688.5|8673.5|8687.7|8672.7|20
1737359400000|2025-01-20 07:50:00|8687.9|8672.9|8688.3|8673.3|8688.5|8673.5|8687.9|8672.9|26
1737359700000|2025-01-20 07:55:00|8688.4|8673.4|8687.6|8672.6|8693|8673.4|8687.6|8668|16
1737360000000|2025-01-20 08:00:00|8687.8|8672.8|8688.1|8673.1|8688.1|8673.1|8687.8|8672.8|9
1737360300000|2025-01-20 08:05:00|8688.4|8673.4|8688.3|8673.3|8688.4|8673.4|8688.2|8673.2|3
1737360600000|2025-01-20 08:10:00|8688.2|8673.2|8688.7|8673.7|8688.8|8673.8|8688.1|8673.1|13
1737360900000|2025-01-20 08:15:00|8688.8|8673.8|8688.8|8673.8|8688.8|8673.8|8688.3|8673.3|16
1737361200000|2025-01-20 08:20:00|8689|8674|8688.4|8673.4|8689|8674|8688.1|8673.1|24
1737361500000|2025-01-20 08:25:00|8688.5|8673.5|8689|8674|8689.2|8674.2|8688.4|8673.4|23
1737361800000|2025-01-20 08:30:00|8688.9|8673.9|8688.9|8673.9|8689.1|8674.1|8688.9|8673.9|21
1737362100000|2025-01-20 08:35:00|8689|8674|8688.9|8673.9|8689.2|8674.2|8688.9|8673.9|45
1737362400000|2025-01-20 08:40:00|8689|8674|8688.3|8673.3|8693.5|8674.1|8687.6|8668.5|53
1737362700000|2025-01-20 08:45:00|8688.4|8673.4|8688.3|8673.3|8688.5|8673.5|8688.3|8673.3|8
1737363000000|2025-01-20 08:50:00|8688.4|8673.4|8688.9|8673.9|8688.9|8673.9|8688.1|8673.1|22
1737363300000|2025-01-20 08:55:00|8689.1|8674.1|8689|8674|8689.2|8674.2|8688.9|8673.9|17
1737363600000|2025-01-20 09:00:00|8688.9|8673.9|8689.2|8674.2|8689.4|8674.4|8688.9|8673.9|11
1737363900000|2025-01-20 09:05:00|8689.3|8674.3|8689.2|8674.2|8689.4|8674.4|8689.2|8674.2|12
1737364200000|2025-01-20 09:10:00|8689.4|8674.4|8689.6|8674.6|8689.6|8674.6|8689.4|8674.4|2
1737364500000|2025-01-20 09:15:00|8689.8|8674.8|8691|8676|8691.1|8676.1|8689.6|8674.6|28
1737364800000|2025-01-20 09:20:00|8690.8|8675.8|8690.3|8675.3|8691|8676|8690.3|8675.3|28
1737365100000|2025-01-20 09:25:00|8690.4|8675.4|8690.8|8675.8|8690.9|8675.9|8690.4|8675.4|63
1737365400000|2025-01-20 09:30:00|8690.9|8675.9|8691.4|8676.4|8691.8|8676.8|8690.8|8675.8|52
1737365700000|2025-01-20 09:35:00|8691.3|8676.3|8691.1|8676.1|8696|8676.9|8691|8670.9|33
1737366000000|2025-01-20 09:40:00|8691|8676|8690.7|8675.7|8691|8676|8690.5|8675.5|17
1737366300000|2025-01-20 09:45:00|8690.6|8675.6|8690.7|8675.7|8690.7|8675.7|8690.5|8675.5|18
1737366600000|2025-01-20 09:50:00|8690.6|8675.6|8690.9|8675.9|8691.1|8676.1|8690.4|8675.4|31
1737366900000|2025-01-20 09:55:00|8690.7|8675.7|8690.3|8675.3|8690.7|8675.7|8690.1|8675.1|16
1737369000000|2025-01-20 10:30:00|8689.4|8674.4|8689.1|8674.1|8689.4|8674.4|8689|8674|14
1737369300000|2025-01-20 10:35:00|8689.2|8674.2|8689|8674|8689.2|8674.2|8689|8674|16
1737369600000|2025-01-20 10:40:00|8688.9|8673.9|8689.2|8674.2|8689.2|8674.2|8688.9|8673.9|14
1737369900000|2025-01-20 10:45:00|8689.1|8674.1|8689.3|8674.3|8689.3|8674.3|8688.7|8673.7|13
1737370200000|2025-01-20 10:50:00|8689.4|8674.4|8689.4|8674.4|8689.7|8674.7|8689.3|8674.3|18
1737370500000|2025-01-20 10:55:00|8689.3|8674.3|8689.3|8674.3|8689.4|8674.4|8689.3|8674.3|5
1737370800000|2025-01-20 11:00:00|8689.2|8674.2|8688.8|8673.8|8689.7|8674.7|8688.8|8673.8|28
1737371100000|2025-01-20 11:05:00|8689|8674|8689.1|8674.1|8689.4|8674.4|8688.8|8673.8|14
1737371400000|2025-01-20 11:10:00|8689|8674|8688.9|8673.9|8689|8674|8688.6|8673.6|8
1737374400000|2025-01-20 12:00:00|8688.5|8673.5|8688.6|8673.6|8688.9|8673.9|8688.4|8673.4|25
1737374700000|2025-01-20 12:05:00|8688.8|8673.8|8688.9|8673.9|8689|8674|8688.6|8673.6|15
1737375000000|2025-01-20 12:10:00|8688.8|8673.8|8688.6|8673.6|8688.9|8673.9|8688.4|8673.4|12
1737376200000|2025-01-20 12:30:00|8688.4|8673.4|8688.4|8673.4|8688.4|8673.4|8688.4|8673.4|1
1737376500000|2025-01-20 12:35:00|8688.2|8673.2|8687.8|8672.8|8688.2|8673.2|8687.7|8672.7|13
1737376800000|2025-01-20 12:40:00|8687.7|8672.7|8687.8|8672.8|8687.8|8672.8|8687.6|8672.6|12
1737377100000|2025-01-20 12:45:00|8687.9|8672.9|8688.4|8673.4|8688.6|8673.6|8687.8|8672.8|16
1737377400000|2025-01-20 12:50:00|8688.5|8673.5|8688.6|8673.6|8688.7|8673.7|8688.5|8673.5|26
1737377700000|2025-01-20 12:55:00|8688.7|8673.7|8688.2|8673.2|8688.8|8673.8|8688.2|8673.2|22
1737378000000|2025-01-20 13:00:00|8688.3|8673.3|8688.5|8673.5|8688.7|8673.7|8688.2|8673.2|24
1737378300000|2025-01-20 13:05:00|8688.6|8673.6|8688.8|8673.8|8688.9|8673.9|8688.4|8673.4|18
1737378600000|2025-01-20 13:10:00|8688.7|8673.7|8688.6|8673.6|8688.8|8673.8|8688.6|8673.6|6
1737378900000|2025-01-20 13:15:00|8688.7|8673.7|8689.1|8674.1|8689.2|8674.2|8688.5|8673.5|12
1737379200000|2025-01-20 13:20:00|8689.3|8674.3|8689.7|8674.7|8690|8675|8689.3|8674.3|10
1737379500000|2025-01-20 13:25:00|8689.8|8674.8|8689.9|8674.9|8689.9|8674.9|8689.8|8674.8|4
1737379800000|2025-01-20 13:30:00|8690|8675|8680.4|8655.4|8694.2|8675.3|8680.4|8655.4|239
1737380100000|2025-01-20 13:35:00|8680.2|8655.2|8680.9|8655.9|8684.3|8659.3|8680|8655|90
1737380400000|2025-01-20 13:40:00|8681.1|8656.1|8682|8657|8685|8660|8680.9|8655.9|118
1737380700000|2025-01-20 13:45:00|8682.2|8657.2|8678.9|8653.9|8683.2|8658.2|8678.9|8653.9|71
1737381000000|2025-01-20 13:50:00|8678.8|8653.8|8671.5|8646.5|8678.8|8653.8|8669.7|8644.7|96
1737381300000|2025-01-20 13:55:00|8670.9|8645.9|8662.8|8637.8|8671|8646|8662.8|8637.8|145
1737381600000|2025-01-20 14:00:00|8662.7|8637.7|8662.2|8637.2|8664|8639|8656.1|8631.1|124
1737381900000|2025-01-20 14:05:00|8662.6|8637.6|8668.5|8643.5|8669.7|8644.7|8662.4|8637.4|236
1737382200000|2025-01-20 14:10:00|8668.6|8643.6|8667.6|8642.6|8670.3|8645.3|8666.9|8641.9|124
1737382500000|2025-01-20 14:15:00|8667.5|8642.5|8666.7|8641.7|8667.8|8642.8|8665.3|8640.3|153
1737382800000|2025-01-20 14:20:00|8666.8|8641.8|8665.6|8640.6|8667.6|8642.6|8665.4|8640.4|120
1737383100000|2025-01-20 14:25:00|8665.8|8640.8|8662|8637|8666.2|8641.2|8661.5|8636.5|70
1737383400000|2025-01-20 14:30:00|8661.9|8636.9|8657.6|8632.6|8662.1|8642.2|8656.3|8631.8|204
1737383700000|2025-01-20 14:35:00|8657.7|8632.7|8662.6|8637.6|8662.6|8637.6|8657.6|8632.6|156
1737384000000|2025-01-20 14:40:00|8662.8|8637.8|8645.5|8620.5|8664.9|8639.9|8642.4|8617.4|241
1737384300000|2025-01-20 14:45:00|8645.8|8620.8|8649.5|8624.5|8653.1|8628.1|8644.2|8619.2|200
1737384600000|2025-01-20 14:50:00|8649.6|8624.6|8653.7|8628.7|8654.1|8629.1|8649.4|8624.4|202
1737384900000|2025-01-20 14:55:00|8653.6|8628.6|8655|8630|8657.4|8632.4|8652.3|8627.3|139
1737385200000|2025-01-20 15:00:00|8655.3|8630.3|8654.4|8629.4|8658.6|8633.6|8653.6|8628.6|173
1737385500000|2025-01-20 15:05:00|8654.3|8629.3|8652.6|8627.6|8655|8630|8651|8626|164
1737385800000|2025-01-20 15:10:00|8652.5|8627.5|8651.8|8626.8|8652.8|8627.8|8650.4|8625.4|92
1737386100000|2025-01-20 15:15:00|8651.7|8626.7|8645.9|8630.9|8653.7|8632.7|8645.9|8626.6|111
1737386400000|2025-01-20 15:20:00|8646|8631|8648.2|8633.2|8653.9|8633.5|8645.2|8625.4|79
1737386700000|2025-01-20 15:25:00|8648|8633|8655.7|8630.7|8656|8635.8|8647.8|8629|48
1737387000000|2025-01-20 15:30:00|8655.9|8630.9|8656.7|8631.7|8658.5|8638.1|8651.9|8630.7|82
1737387300000|2025-01-20 15:35:00|8656.9|8631.9|8659.7|8634.7|8660.4|8635.4|8656.6|8631.6|153
1737387600000|2025-01-20 15:40:00|8659.6|8634.6|8662.1|8637.1|8662.1|8640.9|8655.8|8634.3|128
1737387900000|2025-01-20 15:45:00|8661.9|8636.9|8662|8637|8662.8|8642.6|8656.5|8636.2|109
1737388200000|2025-01-20 15:50:00|8661.5|8636.5|8661.5|8636.5|8663.1|8638.1|8661.4|8636.4|68
1737388500000|2025-01-20 15:55:00|8661.6|8636.6|8660.9|8635.9|8661.6|8636.6|8657.5|8632.5|105
1737388800000|2025-01-20 16:00:00|8661|8636|8660.8|8635.8|8662.7|8637.7|8660.4|8635.4|112
1737389100000|2025-01-20 16:05:00|8661|8636|8662|8637|8662.8|8637.8|8660.7|8635.7|53
1737389400000|2025-01-20 16:10:00|8661.9|8636.9|8660.7|8635.7|8663.2|8638.2|8660.3|8635.3|126
1737389700000|2025-01-20 16:15:00|8660.6|8635.6|8661.2|8636.2|8662|8637|8660.5|8635.5|76
1737390000000|2025-01-20 16:20:00|8661|8636|8661.8|8636.8|8661.9|8636.9|8660.3|8635.3|80
1737390300000|2025-01-20 16:25:00|8661.7|8636.7|8661.1|8636.1|8661.8|8636.8|8659.7|8634.7|87
1737390600000|2025-01-20 16:30:00|8660.9|8635.9|8661.4|8636.4|8661.5|8636.5|8660.4|8635.4|37
1737390900000|2025-01-20 16:35:00|8661.3|8636.3|8661.3|8636.3|8662.3|8637.3|8661.3|8636.3|41
1737391200000|2025-01-20 16:40:00|8661.5|8636.5|8662.1|8637.1|8662.1|8637.1|8661.1|8636.1|23
1737391500000|2025-01-20 16:45:00|8662.4|8637.4|8662.9|8637.9|8663.6|8643.5|8657.5|8637.4|42
1737391800000|2025-01-20 16:50:00|8663|8638|8657.5|8642.5|8663|8643|8657.1|8637.2|96
1737392100000|2025-01-20 16:55:00|8657.3|8642.3|8663.2|8638.2|8663.2|8643.2|8657.1|8638.2|17
1737392400000|2025-01-20 17:00:00|8658.1|8643.1|8663.8|8638.8|8664.3|8643.5|8657.9|8637.9|37
1737392700000|2025-01-20 17:05:00|8663.9|8638.9|8663.5|8638.5|8665.2|8640.2|8663.3|8638.3|56
1737393000000|2025-01-20 17:10:00|8663.4|8638.4|8664.3|8639.3|8664.4|8644.1|8658.1|8638.1|50
1737393300000|2025-01-20 17:15:00|8664.5|8639.5|8666|8641|8667.4|8642.4|8664.3|8639.3|130
1737393600000|2025-01-20 17:20:00|8665.9|8640.9|8667.1|8642.1|8668.3|8643.3|8664.7|8639.7|143
1737393900000|2025-01-20 17:25:00|8667.4|8642.4|8670.8|8645.8|8671.1|8646.1|8666.4|8641.4|251
1737394200000|2025-01-20 17:30:00|8671|8646|8665.6|8640.6|8671|8646|8665.4|8640.4|152
1737394500000|2025-01-20 17:35:00|8665.4|8640.4|8664.4|8639.4|8666.9|8641.9|8662.5|8637.5|153
1737394800000|2025-01-20 17:40:00|8664.5|8639.5|8665.5|8640.5|8665.6|8640.6|8662.6|8637.6|157
1737395100000|2025-01-20 17:45:00|8665.6|8640.6|8666.2|8641.2|8667.4|8642.4|8665.5|8640.5|76
1737395400000|2025-01-20 17:50:00|8666.3|8641.3|8666.7|8641.7|8666.7|8641.7|8665.5|8640.5|36
1737395700000|2025-01-20 17:55:00|8666.9|8641.9|8666.5|8641.5|8667.5|8642.5|8665.6|8640.6|59
1737396000000|2025-01-20 18:00:00|8666.6|8641.6|8667.7|8642.7|8668.4|8643.4|8665.9|8640.9|64
1737396300000|2025-01-20 18:05:00|8667.6|8642.6|8665|8640|8667.6|8642.6|8664.7|8639.7|32
1737396600000|2025-01-20 18:10:00|8665.2|8640.2|8665.4|8640.4|8665.4|8640.4|8665.2|8640.2|3
1737396900000|2025-01-20 18:15:00|8665.5|8640.5|8665.5|8640.5|8665.6|8640.6|8665.2|8640.2|9
1737397200000|2025-01-20 18:20:00|8665.3|8640.3|8664.5|8639.5|8665.4|8640.4|8664.5|8639.5|20
1737397500000|2025-01-20 18:25:00|8664.7|8639.7|8664.2|8639.2|8664.7|8639.7|8664.1|8639.1|11
1737397800000|2025-01-20 18:30:00|8664.3|8639.3|8663.3|8638.3|8664.3|8639.3|8663.2|8638.2|26
1737398100000|2025-01-20 18:35:00|8663.2|8638.2|8665.2|8640.2|8665.2|8640.2|8663.2|8638.2|18
1737399300000|2025-01-20 18:55:00|8665.1|8640.1|8663|8638|8665.1|8640.1|8662.9|8637.9|25
1737399600000|2025-01-20 19:00:00|8662.9|8637.9|8664.1|8639.1|8664.2|8639.2|8662.4|8637.4|28
1737399900000|2025-01-20 19:05:00|8664.2|8639.2|8664.4|8639.4|8664.6|8639.6|8663.7|8638.7|26
1737400200000|2025-01-20 19:10:00|8664.6|8639.6|8664.7|8639.7|8664.9|8639.9|8664.5|8639.5|12
1737400500000|2025-01-20 19:15:00|8664.6|8639.6|8664.6|8639.6|8664.9|8639.9|8664.6|8639.6|11
1737400800000|2025-01-20 19:20:00|8664.8|8639.8|8664.7|8639.7|8664.9|8639.9|8664.5|8639.5|14
1737424800000|2025-01-21 02:00:00|8676.5|8651.5|8674.4|8649.4|8676.6|8651.6|8674.3|8649.3|18
1737425100000|2025-01-21 02:05:00|8674.3|8649.3|8675|8650|8675|8650|8674|8649|14
1737425700000|2025-01-21 02:15:00|8675.1|8650.1|8675|8650|8675.1|8650.1|8674.6|8649.6|23
1737426000000|2025-01-21 02:20:00|8675.4|8650.4|8676|8651|8676|8651|8675.4|8650.4|7
1737426300000|2025-01-21 02:25:00|8675|8650|8675|8650|8675.6|8650.6|8674.4|8649.4|16
1737426900000|2025-01-21 02:35:00|8675.4|8650.4|8674.8|8649.8|8675.4|8650.4|8674.3|8649.3|7
1737427200000|2025-01-21 02:40:00|8674.7|8649.7|8673.9|8648.9|8675.8|8650.8|8673|8648|20
1737427500000|2025-01-21 02:45:00|8674.4|8649.4|8673|8648|8674.4|8649.4|8673|8648|8
1737427800000|2025-01-21 02:50:00|8673.6|8648.6|8672.6|8647.6|8673.8|8652.3|8667.3|8647.6|19
1737428100000|2025-01-21 02:55:00|8667.3|8652.3|8671|8646|8672.6|8652.3|8667.3|8645.4|23
1737428400000|2025-01-21 03:00:00|8671.1|8646.1|8670.6|8645.6|8674.1|8651.2|8665.3|8645.1|24
1737428700000|2025-01-21 03:05:00|8670.5|8645.5|8668.9|8643.9|8670.7|8650.3|8663.8|8643.8|28
1737429000000|2025-01-21 03:10:00|8668.4|8643.4|8668|8643|8668.4|8643.4|8668|8643|3
1737429300000|2025-01-21 03:15:00|8667.9|8642.9|8666.9|8641.9|8668|8647.2|8662.2|8641.9|8
1737429600000|2025-01-21 03:20:00|8661.5|8646.5|8666.4|8641.4|8666.6|8646.7|8661.3|8641.3|30
1737429900000|2025-01-21 03:25:00|8666.3|8641.3|8667.4|8642.4|8669.6|8649.4|8662.1|8641.3|68
1737430200000|2025-01-21 03:30:00|8667.5|8642.5|8670.1|8655.1|8675.2|8655.1|8662.2|8642.5|144
1737430500000|2025-01-21 03:35:00|8670.2|8655.2|8669.5|8654.5|8672.6|8657.6|8669.3|8654.3|108
1737430800000|2025-01-21 03:40:00|8669.3|8654.3|8672.1|8657.1|8672.4|8657.4|8667.9|8652.9|96
1737431100000|2025-01-21 03:45:00|8672.2|8657.2|8673.4|8658.4|8674.5|8659.5|8671.5|8656.5|73
1737431400000|2025-01-21 03:50:00|8678.3|8653.3|8674.9|8659.9|8678.9|8660|8672.9|8653.3|81
1737431700000|2025-01-21 03:55:00|8674.8|8659.8|8675|8660|8679.3|8661.1|8674.1|8654.2|98
1737432000000|2025-01-21 04:00:00|8674.7|8659.7|8675.8|8660.8|8675.8|8660.8|8673.8|8658.8|60
1737432300000|2025-01-21 04:05:00|8675.9|8660.9|8675.5|8660.5|8676.8|8661.8|8675.4|8660.4|57
1737432600000|2025-01-21 04:10:00|8675.8|8660.8|8675|8660|8675.8|8660.8|8674.8|8659.8|33
1737432900000|2025-01-21 04:15:00|8675.2|8660.2|8675.6|8660.6|8677.3|8662.3|8675.2|8660.2|86
1737433200000|2025-01-21 04:20:00|8675.5|8660.5|8673.8|8658.8|8675.7|8660.7|8673.7|8658.7|74
1737433500000|2025-01-21 04:25:00|8673.7|8658.7|8677.9|8652.9|8678.3|8658.8|8671.3|8651.4|57
1737433800000|2025-01-21 04:30:00|8678|8653|8672.7|8657.7|8678.9|8658.3|8672.6|8652.7|78
1737434100000|2025-01-21 04:35:00|8672.9|8657.9|8673.8|8658.8|8674|8659|8672.7|8657.7|31
1737434400000|2025-01-21 04:40:00|8673.6|8658.6|8674.2|8659.2|8674.3|8659.3|8673.5|8658.5|24
1737434700000|2025-01-21 04:45:00|8674.1|8659.1|8674.9|8659.9|8675.3|8660.3|8674|8659|35
1737435000000|2025-01-21 04:50:00|8674.8|8659.8|8673.9|8658.9|8674.9|8659.9|8673.6|8658.6|33
1737435300000|2025-01-21 04:55:00|8673.8|8658.8|8674|8659|8674.3|8659.3|8673.7|8658.7|17
1737435600000|2025-01-21 05:00:00|8673.9|8658.9|8674.9|8659.9|8674.9|8659.9|8673.9|8658.9|14
1737435900000|2025-01-21 05:05:00|8675.1|8660.1|8676.8|8661.8|8680.6|8661.8|8675.1|8655.3|26
1737436200000|2025-01-21 05:10:00|8677|8662|8678.1|8663.1|8678.1|8663.1|8677|8662|28
1737436500000|2025-01-21 05:15:00|8678.2|8663.2|8680|8665|8680|8665|8678|8663|33
1737436800000|2025-01-21 05:20:00|8680.3|8665.3|8685|8660|8685|8665.3|8679.1|8658.7|30
1737437100000|2025-01-21 05:25:00|8680.1|8665.1|8680.7|8665.7|8685.5|8665.7|8680.1|8660.2|46
1737437400000|2025-01-21 05:30:00|8680.6|8665.6|8682|8667|8683.2|8668.2|8680.6|8665.6|104
1737437700000|2025-01-21 05:35:00|8681.8|8666.8|8681.9|8666.9|8682.8|8667.8|8681.2|8666.2|90
1737438000000|2025-01-21 05:40:00|8681.8|8666.8|8681|8666|8682.2|8667.2|8680.4|8665.4|144
1737438300000|2025-01-21 05:45:00|8680.9|8665.9|8681.4|8666.4|8681.4|8666.4|8679.5|8664.5|86
1737438600000|2025-01-21 05:50:00|8681.3|8666.3|8680.9|8665.9|8681.3|8666.3|8680.5|8665.5|48
1737438900000|2025-01-21 05:55:00|8681.2|8666.2|8683.3|8668.3|8683.5|8668.5|8681.2|8666.2|47
1737439200000|2025-01-21 06:00:00|8683.5|8668.5|8689.6|8664.6|8689.6|8670|8683.5|8663|56
1737439500000|2025-01-21 06:05:00|8690|8665|8683.8|8668.8|8690.7|8669.3|8683.3|8662.9|85
1737439800000|2025-01-21 06:10:00|8683.7|8668.7|8683.7|8668.7|8684.3|8669.3|8683.4|8668.4|31
1737440100000|2025-01-21 06:15:00|8683.8|8668.8|8689.7|8664.7|8690.3|8668.9|8683.7|8663.7|48
1737440400000|2025-01-21 06:20:00|8689.6|8664.6|8689.6|8664.6|8690.4|8665.4|8689|8664|38
1737440700000|2025-01-21 06:25:00|8689.9|8664.9|8683.7|8668.7|8689.9|8669.9|8683.4|8664.8|33
1737441000000|2025-01-21 06:30:00|8683.9|8668.9|8684.8|8669.8|8685|8670|8683.9|8668.9|42
1737441300000|2025-01-21 06:35:00|8684.9|8669.9|8685.3|8670.3|8686.8|8671.8|8684.6|8669.6|69
1737441600000|2025-01-21 06:40:00|8685.5|8670.5|8686.7|8671.7|8686.8|8671.8|8684.9|8669.9|72
1737441900000|2025-01-21 06:45:00|8686.8|8671.8|8686.3|8671.3|8686.8|8671.8|8685.8|8670.8|36
1737442200000|2025-01-21 06:50:00|8686.4|8671.4|8686.3|8671.3|8686.8|8671.8|8686|8671|22
1737442500000|2025-01-21 06:55:00|8686.6|8671.6|8685|8670|8686.6|8671.6|8684.9|8669.9|55
1737442800000|2025-01-21 07:00:00|8685.1|8670.1|8685.7|8670.7|8686.4|8671.4|8685|8670|60
1737443100000|2025-01-21 07:05:00|8685.8|8670.8|8686.3|8671.3|8686.3|8671.3|8685.7|8670.7|25
1737443400000|2025-01-21 07:10:00|8686.2|8671.2|8685.8|8670.8|8686.2|8671.2|8685.2|8670.2|26
1737443700000|2025-01-21 07:15:00|8686|8671|8685.5|8670.5|8686|8671|8685.1|8670.1|34
1737444000000|2025-01-21 07:20:00|8685.4|8670.4|8683.8|8668.8|8685.5|8670.5|8683.6|8668.6|29
1737444300000|2025-01-21 07:25:00|8683.7|8668.7|8684.4|8669.4|8684.6|8669.6|8683.6|8668.6|40
1737444600000|2025-01-21 07:30:00|8684.5|8669.5|8682.3|8667.3|8684.5|8669.5|8682.1|8667.1|37
1737444900000|2025-01-21 07:35:00|8682.6|8667.6|8684.3|8669.3|8684.5|8669.5|8682.3|8667.3|34
1737445200000|2025-01-21 07:40:00|8684.4|8669.4|8685.2|8670.2|8685.3|8670.3|8684.3|8669.3|11
1737445500000|2025-01-21 07:45:00|8685.3|8670.3|8685|8670|8685.3|8670.3|8684.3|8669.3|24
1737445800000|2025-01-21 07:50:00|8685.1|8670.1|8685.5|8670.5|8686|8671|8685.1|8670.1|12
1737446100000|2025-01-21 07:55:00|8685.4|8670.4|8686.6|8671.6|8687.1|8672.1|8685.3|8670.3|26
1737446400000|2025-01-21 08:00:00|8686.7|8671.7|8686.8|8671.8|8687.1|8672.1|8686.6|8671.6|33
1737446700000|2025-01-21 08:05:00|8686.6|8671.6|8686.7|8671.7|8687|8672|8686|8671|35
1737447000000|2025-01-21 08:10:00|8686.6|8671.6|8685.7|8670.7|8686.6|8671.6|8684.6|8669.6|70
1737447300000|2025-01-21 08:15:00|8685.8|8670.8|8685.7|8670.7|8686.1|8671.1|8685.5|8670.5|31
1737447600000|2025-01-21 08:20:00|8685.9|8670.9|8686.1|8671.1|8686.1|8671.1|8684.4|8669.4|44
1737447900000|2025-01-21 08:25:00|8686.3|8671.3|8686.8|8671.8|8686.8|8671.8|8686.1|8671.1|21
1737448200000|2025-01-21 08:30:00|8686.7|8671.7|8687.1|8672.1|8687.2|8672.2|8686.7|8671.7|30
1737448500000|2025-01-21 08:35:00|8687.2|8672.2|8688.7|8673.7|8689|8674|8687.1|8672.1|67
1737448800000|2025-01-21 08:40:00|8688.6|8673.6|8689.7|8674.7|8690.2|8675.2|8688.6|8673.6|77
1737449100000|2025-01-21 08:45:00|8689.8|8674.8|8687.3|8672.3|8690.6|8675.6|8686.3|8671.3|80
1737449400000|2025-01-21 08:50:00|8687.2|8672.2|8687.9|8672.9|8687.9|8672.9|8686.7|8671.7|28
1737449700000|2025-01-21 08:55:00|8687.8|8672.8|8688.1|8673.1|8688.4|8673.4|8687.3|8672.3|41
1737450000000|2025-01-21 09:00:00|8688.2|8673.2|8688.9|8673.9|8688.9|8673.9|8687.5|8672.5|37
1737450300000|2025-01-21 09:05:00|8688.7|8673.7|8689.2|8674.2|8689.4|8674.4|8688.3|8673.3|46
1737450600000|2025-01-21 09:10:00|8689.3|8674.3|8690.3|8675.3|8690.5|8675.5|8688.4|8673.4|47
1737450900000|2025-01-21 09:15:00|8690.5|8675.5|8689.4|8674.4|8691.1|8676.1|8689.4|8674.4|60
1737451200000|2025-01-21 09:20:00|8689.5|8674.5|8689.7|8674.7|8689.9|8674.9|8688.3|8673.3|74
1737451500000|2025-01-21 09:25:00|8689.4|8674.4|8688.9|8673.9|8689.9|8674.9|8688.7|8673.7|35
1737451800000|2025-01-21 09:30:00|8688.8|8673.8|8690.3|8675.3|8690.9|8675.9|8688.6|8673.6|38
1737452100000|2025-01-21 09:35:00|8690.2|8675.2|8690.1|8675.1|8690.5|8675.5|8690.1|8675.1|20
1737452400000|2025-01-21 09:40:00|8690.3|8675.3|8689.9|8674.9|8691.5|8676.5|8689.9|8674.9|33
1737452700000|2025-01-21 09:45:00|8690|8675|8690.3|8675.3|8690.4|8675.4|8690|8675|39
1737453000000|2025-01-21 09:50:00|8690.2|8675.2|8690.3|8675.3|8690.4|8675.4|8689.7|8674.7|45
1737453300000|2025-01-21 09:55:00|8690.4|8675.4|8690.2|8675.2|8691|8676|8690.2|8675.2|35
1737453600000|2025-01-21 10:00:00|8690.1|8675.1|8691|8676|8691|8676|8690.1|8675.1|30
1737453900000|2025-01-21 10:05:00|8690.9|8675.9|8690.3|8675.3|8690.9|8675.9|8690.3|8675.3|15
1737454200000|2025-01-21 10:10:00|8690.2|8675.2|8691.4|8676.4|8691.5|8676.5|8690.1|8675.1|37
1737454500000|2025-01-21 10:15:00|8691.1|8676.1|8691.3|8676.3|8691.4|8676.4|8690.9|8675.9|26
1737454800000|2025-01-21 10:20:00|8691.1|8676.1|8695.9|8670.9|8696.5|8676.1|8690.9|8670.8|21
1737455100000|2025-01-21 10:25:00|8695.8|8670.8|8690.8|8675.8|8695.9|8675.9|8690.5|8670.6|18
1737455400000|2025-01-21 10:30:00|8690.7|8675.7|8690.7|8675.7|8695.7|8676.2|8690.5|8670.6|49
1737455700000|2025-01-21 10:35:00|8690.5|8675.5|8696.1|8671.1|8696.2|8675.8|8690.5|8670.6|29
1737456000000|2025-01-21 10:40:00|8696.2|8671.2|8691.8|8676.8|8696.6|8677.1|8691.5|8671.2|17
1737456300000|2025-01-21 10:45:00|8691.7|8676.7|8692.5|8677.5|8692.5|8677.5|8691.6|8676.6|48
1737456600000|2025-01-21 10:50:00|8692.6|8677.6|8693|8678|8693.1|8678.1|8692.5|8677.5|37
1737456900000|2025-01-21 10:55:00|8692.9|8677.9|8692.8|8677.8|8693|8678|8692.8|8677.8|6
1737457200000|2025-01-21 11:00:00|8692.9|8677.9|8699.9|8674.9|8700|8680.3|8692.9|8673.9|36
1737457500000|2025-01-21 11:05:00|8699.8|8674.8|8694.6|8679.6|8701|8681|8694.6|8674.7|59
1737457800000|2025-01-21 11:10:00|8694.7|8679.7|8699.9|8674.9|8699.9|8679.7|8694.4|8674.8|19
1737458100000|2025-01-21 11:15:00|8694.9|8679.9|8695.9|8680.9|8696.2|8681.2|8694.8|8679.8|33
1737458400000|2025-01-21 11:20:00|8695.7|8680.7|8695.3|8680.3|8695.7|8680.7|8694.9|8679.9|30
1737458700000|2025-01-21 11:25:00|8695.4|8680.4|8695.7|8680.7|8695.9|8680.9|8695.3|8680.3|15
1737459000000|2025-01-21 11:30:00|8695.8|8680.8|8695.9|8680.9|8695.9|8680.9|8695.8|8680.8|2
1737459300000|2025-01-21 11:35:00|8696|8681|8696|8681|8696.1|8681.1|8695.3|8680.3|21
1737459600000|2025-01-21 11:40:00|8696.1|8681.1|8696.1|8681.1|8696.3|8681.3|8695.9|8680.9|9
1737459900000|2025-01-21 11:45:00|8695.9|8680.9|8700.4|8675.4|8701.1|8681.1|8695.3|8675.4|19
1737460200000|2025-01-21 11:50:00|8700.3|8675.3|8698.5|8673.5|8700.3|8680.3|8693.9|8673.2|63
1737460500000|2025-01-21 11:55:00|8698.3|8673.3|8697.6|8672.6|8699.1|8679.8|8693.5|8672.3|83
1737460800000|2025-01-21 12:00:00|8697.3|8672.3|8697.9|8672.9|8698.6|8678.5|8693|8672.3|62
1737461100000|2025-01-21 12:05:00|8698.1|8673.1|8693.1|8678.1|8698.1|8678.5|8691.7|8671.5|64
1737461400000|2025-01-21 12:10:00|8693.3|8678.3|8694.3|8679.3|8694.5|8679.5|8693.3|8678.3|12
1737461700000|2025-01-21 12:15:00|8694.1|8679.1|8693.9|8678.9|8694.1|8679.1|8693.7|8678.7|28
1737462000000|2025-01-21 12:20:00|8693.8|8678.8|8692.9|8677.9|8693.9|8678.9|8692.7|8677.7|17
1737462300000|2025-01-21 12:25:00|8692.8|8677.8|8691.9|8676.9|8697|8677.8|8691.8|8671.9|24
1737462600000|2025-01-21 12:30:00|8691.8|8676.8|8692.7|8677.7|8692.8|8677.8|8691.8|8676.8|8
1737462900000|2025-01-21 12:35:00|8692.6|8677.6|8692.7|8677.7|8692.7|8677.7|8692.5|8677.5|25
1737463200000|2025-01-21 12:40:00|8692.8|8677.8|8698.7|8673.7|8699.1|8678.9|8692.8|8673.7|40
1737463500000|2025-01-21 12:45:00|8698.8|8673.8|8693.6|8678.6|8698.8|8678.9|8693.3|8673.7|30
1737463800000|2025-01-21 12:50:00|8693.7|8678.7|8694|8679|8694.1|8679.1|8693.7|8678.7|21
1737464100000|2025-01-21 12:55:00|8694.1|8679.1|8698.2|8673.2|8698.3|8679.1|8693|8673.1|54
1737464400000|2025-01-21 13:00:00|8698.1|8673.1|8693.5|8678.5|8698.3|8678.6|8693.5|8673.1|18
1737464700000|2025-01-21 13:05:00|8693.6|8678.6|8693.7|8678.7|8699.1|8678.7|8693.5|8673.3|40
1737465000000|2025-01-21 13:10:00|8693.6|8678.6|8693.7|8678.7|8694.1|8679.1|8693.6|8678.6|6
1737465300000|2025-01-21 13:15:00|8693.6|8678.6|8693.3|8678.3|8694.1|8679.1|8693.1|8678.1|26
1737465600000|2025-01-21 13:20:00|8693.7|8678.7|8694|8679|8694.1|8679.1|8693.7|8678.7|24
1737465900000|2025-01-21 13:25:00|8694.1|8679.1|8693.5|8678.5|8694.1|8679.1|8693.3|8678.3|61
1737466200000|2025-01-21 13:30:00|8693.4|8678.4|8693.3|8678.3|8693.6|8678.6|8693.1|8678.1|65
1737466500000|2025-01-21 13:35:00|8693.2|8678.2|8693.9|8678.9|8694|8679|8693.2|8678.2|17
1737466800000|2025-01-21 13:40:00|8693.7|8678.7|8694.3|8679.3|8694.4|8679.4|8693.7|8678.7|16
1737467100000|2025-01-21 13:45:00|8694.1|8679.1|8692.7|8677.7|8694.1|8679.1|8692.7|8677.7|22
1737467400000|2025-01-21 13:50:00|8692.8|8677.8|8692.7|8677.7|8693.4|8678.4|8692.6|8677.6|44
1737467700000|2025-01-21 13:55:00|8692.8|8677.8|8692.9|8677.9|8693.1|8678.1|8692.7|8677.7|63
1737468000000|2025-01-21 14:00:00|8693|8678|8693|8678|8693.1|8678.1|8692.9|8677.9|7
1737468300000|2025-01-21 14:05:00|8693.1|8678.1|8698|8673|8698|8678.1|8692.8|8672.7|26
1737468600000|2025-01-21 14:10:00|8697.9|8672.9|8695.7|8670.7|8698|8673|8695.7|8670.7|33
1737468900000|2025-01-21 14:15:00|8695.8|8670.8|8694.9|8669.9|8695.9|8670.9|8694|8669|57
1737469200000|2025-01-21 14:20:00|8694.8|8669.8|8692.1|8667.1|8695|8670|8692.1|8667.1|63
1737469500000|2025-01-21 14:25:00|8692.2|8667.2|8692.3|8667.3|8692.6|8667.6|8692.2|8667.2|36
1737469800000|2025-01-21 14:30:00|8692.2|8667.2|8694.6|8669.6|8695.4|8670.4|8692.2|8667.2|94
1737470100000|2025-01-21 14:35:00|8694.3|8669.3|8693.8|8668.8|8694.9|8669.9|8693.5|8668.5|59
1737470400000|2025-01-21 14:40:00|8693.7|8668.7|8694.8|8669.8|8694.8|8669.8|8693.6|8668.6|31
1737470700000|2025-01-21 14:45:00|8694.7|8669.7|8694.3|8669.3|8695|8670|8693.4|8668.4|93
1737471000000|2025-01-21 14:50:00|8694.2|8669.2|8694.3|8669.3|8694.8|8669.8|8694.1|8669.1|26
1737471300000|2025-01-21 14:55:00|8694.2|8669.2|8693.1|8668.1|8694.2|8669.2|8693.1|8668.1|42
1737471600000|2025-01-21 15:00:00|8693|8668|8693|8668|8693.1|8668.1|8691.7|8666.7|115
1737471900000|2025-01-21 15:05:00|8693.1|8668.1|8693.1|8668.1|8694|8669|8692.7|8667.7|75
1737472200000|2025-01-21 15:10:00|8693|8668|8692.6|8667.6|8693.1|8668.1|8692.2|8667.2|67
1737472500000|2025-01-21 15:15:00|8687.5|8672.5|8691.7|8666.7|8693|8673.1|8687.5|8666.2|97
1737472800000|2025-01-21 15:20:00|8691.6|8666.6|8690.5|8665.5|8691.6|8666.6|8689.9|8664.9|35
1737473100000|2025-01-21 15:25:00|8690.6|8665.6|8690.5|8665.5|8690.9|8665.9|8690.3|8665.3|49
1737473400000|2025-01-21 15:30:00|8690.7|8665.7|8690.4|8665.4|8690.8|8665.8|8690.4|8665.4|42
1737473700000|2025-01-21 15:35:00|8690.3|8665.3|8689.2|8664.2|8690.4|8665.4|8689.2|8664.2|57
1737474000000|2025-01-21 15:40:00|8689.3|8664.3|8689.3|8664.3|8689.6|8664.6|8688.5|8663.5|77
1737474300000|2025-01-21 15:45:00|8689.6|8664.6|8688.5|8663.5|8689.6|8664.6|8688.5|8663.5|16
1737474600000|2025-01-21 15:50:00|8688.6|8663.6|8688.6|8663.6|8688.7|8663.7|8688.4|8663.4|20
1737474900000|2025-01-21 15:55:00|8688.4|8663.4|8689.1|8664.1|8689.1|8664.1|8687.7|8662.7|22
1737475200000|2025-01-21 16:00:00|8689.3|8664.3|8689.4|8664.4|8689.6|8664.6|8689.1|8664.1|32
1737475500000|2025-01-21 16:05:00|8689.3|8664.3|8689.4|8664.4|8689.6|8664.6|8689|8664|40
1737475800000|2025-01-21 16:10:00|8689.2|8664.2|8689.3|8664.3|8689.5|8664.5|8689.1|8664.1|59
1737476100000|2025-01-21 16:15:00|8689.1|8664.1|8689.2|8664.2|8689.5|8664.5|8688.9|8663.9|70
1737476400000|2025-01-21 16:20:00|8689.1|8664.1|8689.1|8664.1|8689.5|8664.5|8688.9|8663.9|38
1737476700000|2025-01-21 16:25:00|8688.9|8663.9|8688.5|8663.5|8689|8664|8688.4|8663.4|35
1737477000000|2025-01-21 16:30:00|8688.6|8663.6|8688.1|8663.1|8688.6|8663.6|8687.8|8662.8|41
1737477300000|2025-01-21 16:35:00|8688|8663|8687.9|8662.9|8688.2|8663.2|8686.9|8661.9|66
1737477600000|2025-01-21 16:40:00|8688|8663|8683.2|8668.2|8688|8668.7|8682.8|8662.9|89
1737477900000|2025-01-21 16:45:00|8683.1|8668.1|8682.6|8667.6|8683.4|8668.4|8682.1|8667.1|39
1737478200000|2025-01-21 16:50:00|8682.5|8667.5|8681.1|8666.1|8682.6|8667.6|8681.1|8666.1|61
1737478500000|2025-01-21 16:55:00|8681.7|8666.7|8685|8660|8685|8666.7|8679.7|8659.7|29
1737478800000|2025-01-21 17:00:00|8684.8|8659.8|8679.7|8664.7|8685|8664.8|8678.8|8658.8|44
1737479100000|2025-01-21 17:05:00|8679.6|8664.6|8684.4|8659.4|8685.1|8665.2|8679.6|8659.3|55
1737479400000|2025-01-21 17:10:00|8684.3|8659.3|8679.8|8664.8|8684.3|8665.1|8679.2|8659.3|30
1737479700000|2025-01-21 17:15:00|8679.7|8664.7|8679.9|8664.9|8680.2|8665.2|8679.1|8664.1|27
1737480000000|2025-01-21 17:20:00|8680|8665|8679.6|8664.6|8680.2|8665.2|8679.4|8664.4|44
1737480300000|2025-01-21 17:25:00|8679.5|8664.5|8678.3|8663.3|8679.7|8664.7|8678|8663|41
1737480600000|2025-01-21 17:30:00|8678.2|8663.2|8678.9|8663.9|8679.1|8664.1|8677.9|8662.9|24
1737480900000|2025-01-21 17:35:00|8679.1|8664.1|8678.9|8663.9|8679.9|8664.9|8678.9|8663.9|49
1737481200000|2025-01-21 17:40:00|8678.7|8663.7|8678|8663|8678.7|8663.7|8678|8663|14
1737482400000|2025-01-21 18:00:00|8678.2|8663.2|8678.4|8663.4|8678.6|8663.6|8677.8|8662.8|12
1737482700000|2025-01-21 18:05:00|8678.1|8663.1|8683.1|8658.1|8683.2|8663.3|8678.1|8657.9|12
1737483000000|2025-01-21 18:10:00|8683.2|8658.2|8683.2|8658.2|8683.3|8658.3|8683|8658|14
1737483300000|2025-01-21 18:15:00|8683.1|8658.1|8683.2|8658.2|8683.3|8658.3|8683|8658|6
1737483600000|2025-01-21 18:20:00|8683.3|8658.3|8683.2|8658.2|8683.4|8658.4|8683.1|8658.1|19
1737483900000|2025-01-21 18:25:00|8683.3|8658.3|8683.2|8658.2|8683.4|8658.4|8683.2|8658.2|4
1737484200000|2025-01-21 18:30:00|8683.1|8658.1|8683.3|8658.3|8683.9|8664.1|8678.5|8657.9|64
1737484500000|2025-01-21 18:35:00|8683.1|8658.1|8678.5|8663.5|8683.3|8663.5|8678.2|8658.1|31
1737484800000|2025-01-21 18:40:00|8678.4|8663.4|8678.3|8663.3|8678.9|8663.9|8678.1|8663.1|36
1737486000000|2025-01-21 19:00:00|8678|8663|8678.6|8663.6|8678.6|8663.6|8677.9|8662.9|8
1737486300000|2025-01-21 19:05:00|8678.3|8663.3|8678.3|8663.3|8678.6|8663.6|8678.3|8663.3|14
1737486600000|2025-01-21 19:10:00|8678.1|8663.1|8677.9|8662.9|8678.3|8663.3|8677.9|8662.9|20
1737486900000|2025-01-21 19:15:00|8678.1|8663.1|8678.9|8663.9|8679|8664|8677.9|8662.9|26
1737487200000|2025-01-21 19:20:00|8679.1|8664.1|8684.6|8659.6|8684.6|8664.2|8678.8|8658.7|39
1737487500000|2025-01-21 19:25:00|8679.5|8664.5|8680.2|8665.2|8680.8|8665.8|8679.5|8664.5|25
1737488700000|2025-01-21 19:45:00|8680.6|8665.6|8681.2|8666.2|8681.2|8666.2|8680.6|8665.6|3
1737489000000|2025-01-21 19:50:00|8681|8666|8681.9|8666.9|8682.1|8667.1|8680.9|8665.9|16
1737489300000|2025-01-21 19:55:00|8681.7|8666.7|8680.9|8665.9|8685.8|8666.7|8680.5|8660.4|29
1737489600000|2025-01-21 20:00:00|8680.7|8665.7|8680.1|8665.1|8686.1|8666|8679.9|8660|27
1737489900000|2025-01-21 20:05:00|8679.9|8664.9|8679.7|8664.7|8680|8665|8679.4|8664.4|26
1737490200000|2025-01-21 20:10:00|8679.9|8664.9|8680.3|8665.3|8680.8|8665.8|8679.6|8664.6|22
1737490500000|2025-01-21 20:15:00|8680.4|8665.4|8680.6|8665.6|8685.4|8665.6|8680.4|8660.2|16
1737490800000|2025-01-21 20:20:00|8680.7|8665.7|8681.3|8666.3|8681.3|8666.3|8680.7|8665.7|6
1737491100000|2025-01-21 20:25:00|8681.2|8666.2|8686.3|8661.3|8686.4|8666.3|8681.2|8661.3|9
1737491400000|2025-01-21 20:30:00|8686.4|8661.4|8685|8660|8686.4|8666|8680.4|8660|21
1737491700000|2025-01-21 20:35:00|8684.8|8659.8|8684.8|8659.8|8684.8|8659.8|8684.6|8659.6|11
1737492000000|2025-01-21 20:40:00|8684.6|8659.6|8684.8|8659.8|8684.8|8659.8|8684.6|8659.6|8
1737492300000|2025-01-21 20:45:00|8684.6|8659.6|8684.6|8659.6|8684.8|8659.8|8684.6|8659.6|14
1737492600000|2025-01-21 20:50:00|8684|8659|8684.4|8659.4|8685.1|8660.1|8683.8|8658.8|11
1737492900000|2025-01-21 20:55:00|8684.2|8659.2|8683.4|8658.4|8684.8|8659.8|8683|8658|26
1737511200000|2025-01-22 02:00:00|8690|8665|8689.8|8664.8|8690.2|8665.2|8689.2|8664.2|19
1737511500000|2025-01-22 02:05:00|8689.9|8664.9|8690|8665|8690|8665|8689.2|8664.2|16
1737511800000|2025-01-22 02:10:00|8689.2|8664.2|8690|8665|8690|8665|8689.2|8664.2|20
1737512100000|2025-01-22 02:15:00|8689.2|8664.2|8690|8665|8690|8665|8689.2|8664.2|19
1737512400000|2025-01-22 02:20:00|8689.2|8664.2|8690|8665|8690|8665|8689.2|8664.2|16
1737512700000|2025-01-22 02:25:00|8689.2|8664.2|8689.9|8664.9|8690|8665|8689.2|8664.2|26
1737513000000|2025-01-22 02:30:00|8689.2|8664.2|8689.2|8664.2|8690.6|8665.6|8689.2|8664.2|28
1737513300000|2025-01-22 02:35:00|8690|8665|8689.3|8664.3|8690.4|8665.4|8689.2|8664.2|22
1737513600000|2025-01-22 02:40:00|8690|8665|8691.1|8666.1|8691.7|8666.7|8690|8665|17
1737513900000|2025-01-22 02:45:00|8691.2|8666.2|8691.4|8666.4|8692.4|8667.4|8690.5|8665.5|64
1737514200000|2025-01-22 02:50:00|8690.9|8665.9|8690|8665|8691.4|8666.4|8690|8665|35
1737514500000|2025-01-22 02:55:00|8689.9|8664.9|8690|8665|8690|8665|8689.9|8664.9|6
1737514800000|2025-01-22 03:00:00|8689.9|8664.9|8689.8|8664.8|8690|8665|8689.7|8664.7|5
1737515100000|2025-01-22 03:05:00|8689.7|8664.7|8691.9|8666.9|8692.1|8670.9|8685.9|8664.6|53
1737515400000|2025-01-22 03:10:00|8692|8667|8693.6|8668.6|8695|8673.5|8687.5|8666.9|31
1737515700000|2025-01-22 03:15:00|8688.3|8673.3|8693.6|8668.6|8693.8|8673.3|8687.4|8667.3|47
1737516000000|2025-01-22 03:20:00|8693.8|8668.8|8694.1|8669.1|8694.2|8669.2|8693.6|8668.6|17
1737516300000|2025-01-22 03:25:00|8693.7|8668.7|8694|8669|8694.7|8669.7|8693.6|8668.6|40
1737516600000|2025-01-22 03:30:00|8694.2|8669.2|8690.3|8675.3|8694.7|8675.3|8689.1|8669|38
1737516900000|2025-01-22 03:35:00|8690.2|8675.2|8690.6|8675.6|8690.6|8675.6|8690|8675|29
1737517200000|2025-01-22 03:40:00|8690.8|8675.8|8690.6|8675.6|8691.2|8676.2|8690.6|8675.6|33
1737517500000|2025-01-22 03:45:00|8690.8|8675.8|8691.1|8676.1|8691.3|8676.3|8690.6|8675.6|33
1737517800000|2025-01-22 03:50:00|8691.3|8676.3|8690.1|8675.1|8691.3|8676.3|8690|8675|21
1737518100000|2025-01-22 03:55:00|8690|8675|8690.3|8675.3|8690.8|8675.8|8689.7|8674.7|31
1737518400000|2025-01-22 04:00:00|8690.4|8675.4|8689.3|8674.3|8690.4|8675.4|8689.3|8674.3|25
1737518700000|2025-01-22 04:05:00|8689.4|8674.4|8688|8673|8689.5|8674.5|8687.9|8672.9|39
1737519000000|2025-01-22 04:10:00|8688.1|8673.1|8693.3|8668.3|8693.9|8674|8687.3|8667.2|74
1737519300000|2025-01-22 04:15:00|8688.3|8673.3|8688.3|8673.3|8688.3|8673.3|8688.1|8673.1|33
1737519600000|2025-01-22 04:20:00|8688.2|8673.2|8687.7|8672.7|8688.3|8673.3|8687.3|8672.3|39
1737519900000|2025-01-22 04:25:00|8687.6|8672.6|8687.7|8672.7|8688|8673|8686.9|8671.9|30
1737520200000|2025-01-22 04:30:00|8687.8|8672.8|8685.8|8670.8|8687.8|8672.8|8685.8|8670.8|54
1737520500000|2025-01-22 04:35:00|8686.1|8671.1|8685|8670|8686.1|8671.1|8685|8670|62
1737520800000|2025-01-22 04:40:00|8685.2|8670.2|8683.7|8668.7|8685.4|8670.4|8682.7|8667.7|77
1737521100000|2025-01-22 04:45:00|8683.6|8668.6|8683.9|8668.9|8684.3|8669.3|8682.5|8667.5|45
1737521400000|2025-01-22 04:50:00|8683.7|8668.7|8684.8|8669.8|8684.8|8669.8|8683.5|8668.5|42
1737521700000|2025-01-22 04:55:00|8685|8670|8685.4|8670.4|8685.4|8670.4|8684.8|8669.8|6
1737522000000|2025-01-22 05:00:00|8685.6|8670.6|8686|8671|8686|8671|8685.6|8670.6|4
1737522300000|2025-01-22 05:05:00|8686.2|8671.2|8686|8671|8686.4|8671.4|8685.5|8670.5|32
1737522600000|2025-01-22 05:10:00|8686.2|8671.2|8686.5|8671.5|8687.1|8672.1|8686.1|8671.1|42
1737522900000|2025-01-22 05:15:00|8686.4|8671.4|8685.8|8670.8|8686.4|8671.4|8685.6|8670.6|44
1737523200000|2025-01-22 05:20:00|8685.7|8670.7|8686.3|8671.3|8686.8|8671.8|8685.5|8670.5|39
1737523500000|2025-01-22 05:25:00|8686.4|8671.4|8686.7|8671.7|8687.5|8672.5|8686.4|8671.4|23
1737523800000|2025-01-22 05:30:00|8686.8|8671.8|8686.6|8671.6|8687.3|8672.3|8686.5|8671.5|27
1737524100000|2025-01-22 05:35:00|8686.5|8671.5|8687.3|8672.3|8687.3|8672.3|8686.5|8671.5|12
1737524400000|2025-01-22 05:40:00|8687.4|8672.4|8687.3|8672.3|8687.8|8672.8|8686.7|8671.7|31
1737524700000|2025-01-22 05:45:00|8687.4|8672.4|8686.3|8671.3|8687.5|8672.5|8686.3|8671.3|42
1737525000000|2025-01-22 05:50:00|8686.1|8671.1|8683.6|8668.6|8686.2|8671.2|8683.6|8668.6|41
1737525300000|2025-01-22 05:55:00|8683.7|8668.7|8684.9|8669.9|8685.2|8670.2|8683.4|8668.4|52
1737525600000|2025-01-22 06:00:00|8685|8670|8686.2|8671.2|8686.3|8671.3|8684.9|8669.9|51
1737525900000|2025-01-22 06:05:00|8686.3|8671.3|8685.1|8670.1|8686.8|8671.8|8684.6|8669.6|97
1737526200000|2025-01-22 06:10:00|8685|8670|8684.3|8669.3|8685.1|8670.1|8683.4|8668.4|47
1737526500000|2025-01-22 06:15:00|8684.6|8669.6|8685|8670|8685.2|8670.2|8684.2|8669.2|64
1737526800000|2025-01-22 06:20:00|8684.9|8669.9|8684.3|8669.3|8685.1|8670.1|8684.1|8669.1|41
1737527100000|2025-01-22 06:25:00|8684.4|8669.4|8684.3|8669.3|8684.8|8669.8|8684.3|8669.3|34
1737527400000|2025-01-22 06:30:00|8684.4|8669.4|8686|8671|8686|8671|8684.3|8669.3|56
1737527700000|2025-01-22 06:35:00|8686.1|8671.1|8686.5|8671.5|8686.6|8671.6|8685.7|8670.7|42
1737528000000|2025-01-22 06:40:00|8686.6|8671.6|8688.2|8673.2|8688.4|8673.4|8686.6|8671.6|69
1737528300000|2025-01-22 06:45:00|8688.1|8673.1|8686.9|8671.9|8688.1|8673.1|8686.5|8671.5|48
1737528600000|2025-01-22 06:50:00|8687|8672|8687.1|8672.1|8687.4|8672.4|8686.5|8671.5|31
1737528900000|2025-01-22 06:55:00|8686.9|8671.9|8686|8671|8687|8672|8686|8671|19
1737529200000|2025-01-22 07:00:00|8686.1|8671.1|8685.8|8670.8|8686.2|8671.2|8685.3|8670.3|23
1737529500000|2025-01-22 07:05:00|8686|8671|8684.3|8669.3|8686|8671|8684.2|8669.2|29
1737529800000|2025-01-22 07:10:00|8684.5|8669.5|8684.3|8669.3|8684.6|8669.6|8684.2|8669.2|23
1737530100000|2025-01-22 07:15:00|8684.1|8669.1|8683.3|8668.3|8684.1|8669.1|8682.8|8667.8|41
1737530400000|2025-01-22 07:20:00|8683.2|8668.2|8683.6|8668.6|8683.7|8668.7|8682.7|8667.7|32
1737530700000|2025-01-22 07:25:00|8683.8|8668.8|8681.8|8666.8|8684.2|8669.2|8681.7|8666.7|47
1737531000000|2025-01-22 07:30:00|8681.7|8666.7|8683.4|8668.4|8683.8|8668.8|8681.2|8666.2|72
1737531300000|2025-01-22 07:35:00|8683.5|8668.5|8683.3|8668.3|8684|8669|8682.7|8667.7|39
1737531600000|2025-01-22 07:40:00|8683.4|8668.4|8684|8669|8684|8669|8683.3|8668.3|38
1737531900000|2025-01-22 07:45:00|8684.2|8669.2|8684|8669|8684.3|8669.3|8683.7|8668.7|37
1737532200000|2025-01-22 07:50:00|8684.1|8669.1|8682.8|8667.8|8684.1|8669.1|8682.8|8667.8|22
1737532500000|2025-01-22 07:55:00|8682.7|8667.7|8683.3|8668.3|8683.9|8668.9|8682.6|8667.6|39
1737532800000|2025-01-22 08:00:00|8683.5|8668.5|8683.8|8668.8|8684|8669|8683.4|8668.4|28
1737533100000|2025-01-22 08:05:00|8684|8669|8684|8669|8684.1|8669.1|8683.6|8668.6|25
1737533400000|2025-01-22 08:10:00|8684.1|8669.1|8683.7|8668.7|8684.3|8669.3|8683.6|8668.6|20
1737533700000|2025-01-22 08:15:00|8683.5|8668.5|8682.7|8667.7|8683.9|8668.9|8682.7|8667.7|25
1737534000000|2025-01-22 08:20:00|8682.5|8667.5|8679.3|8664.3|8682.5|8667.5|8679.2|8664.2|60
1737534300000|2025-01-22 08:25:00|8679.6|8664.6|8680.8|8655.8|8680.8|8664.9|8675.8|8654.9|101
1737534600000|2025-01-22 08:30:00|8679.3|8654.3|8676.4|8651.4|8680.4|8655.4|8675.4|8650.4|115
1737534900000|2025-01-22 08:35:00|8676.5|8651.5|8672.3|8657.3|8678.8|8658.9|8672.2|8651.2|84
1737535200000|2025-01-22 08:40:00|8672.2|8657.2|8674.1|8659.1|8674.1|8659.1|8672.2|8657.2|59
1737535500000|2025-01-22 08:45:00|8673.9|8658.9|8678.8|8653.8|8678.8|8658.9|8670.9|8650.9|77
1737535800000|2025-01-22 08:50:00|8673.7|8658.7|8671.3|8656.3|8677.6|8658.7|8671.1|8652.6|55
1737536100000|2025-01-22 08:55:00|8671.5|8656.5|8672.7|8657.7|8673.5|8658.5|8671.5|8656.5|46
1737536400000|2025-01-22 09:00:00|8672.6|8657.6|8671.7|8656.7|8672.8|8657.8|8671.7|8656.7|49
1737536700000|2025-01-22 09:05:00|8671.6|8656.6|8671.3|8656.3|8671.7|8656.7|8670.2|8655.2|74
1737537000000|2025-01-22 09:10:00|8671.1|8656.1|8670.1|8655.1|8674.4|8656.1|8668.3|8649.1|113
1737537300000|2025-01-22 09:15:00|8670|8655|8670.9|8655.9|8671.3|8656.3|8669.5|8654.5|77
1737537600000|2025-01-22 09:20:00|8670.8|8655.8|8666.7|8651.7|8670.8|8655.8|8666.7|8651.7|89
1737537900000|2025-01-22 09:25:00|8666.8|8651.8|8663.8|8648.8|8669.8|8652.3|8663.8|8644.7|109
1737538200000|2025-01-22 09:30:00|8664|8649|8671.7|8646.7|8671.8|8650.4|8663.5|8645|94
1737538500000|2025-01-22 09:35:00|8671.6|8646.6|8667|8652|8671.8|8652.4|8666.5|8646.6|53
1737538800000|2025-01-22 09:40:00|8666.9|8651.9|8667.1|8652.1|8667.5|8652.5|8666.8|8651.8|47
1737539100000|2025-01-22 09:45:00|8667|8652|8665.6|8650.6|8667|8652|8665.6|8650.6|39
1737539400000|2025-01-22 09:50:00|8665.5|8650.5|8664.3|8649.3|8665.5|8650.5|8663.4|8648.4|110
1737539700000|2025-01-22 09:55:00|8664.2|8649.2|8667.9|8642.9|8669.8|8650.8|8663.7|8642.5|122
1737540000000|2025-01-22 10:00:00|8667.8|8642.8|8662.9|8647.9|8668.4|8648.4|8662.7|8640.3|97
1737540300000|2025-01-22 10:05:00|8662.5|8647.5|8666.9|8641.9|8667.5|8647.9|8659.5|8639.4|110
1737540600000|2025-01-22 10:10:00|8661.9|8646.9|8662.7|8647.7|8663.6|8648.6|8661.9|8646.9|40
1737540900000|2025-01-22 10:15:00|8662.9|8647.9|8664.5|8649.5|8665|8650|8662.9|8647.9|83
1737541200000|2025-01-22 10:20:00|8664.4|8649.4|8664.7|8649.7|8664.8|8649.8|8663.7|8648.7|50
1737541500000|2025-01-22 10:25:00|8664.5|8649.5|8663.8|8648.8|8669.8|8650.1|8663.7|8644.8|72
1737541800000|2025-01-22 10:30:00|8663.7|8648.7|8663.1|8648.1|8663.7|8648.7|8662.8|8647.8|29
1737542100000|2025-01-22 10:35:00|8663.3|8648.3|8664.1|8649.1|8664.1|8649.1|8663.1|8648.1|6
1737542400000|2025-01-22 10:40:00|8664.3|8649.3|8663.7|8648.7|8664.9|8649.9|8663.7|8648.7|46
1737542700000|2025-01-22 10:45:00|8663.8|8648.8|8664.5|8649.5|8665.6|8650.6|8663.7|8648.7|40
1737543000000|2025-01-22 10:50:00|8664.3|8649.3|8664.3|8649.3|8664.7|8649.7|8664.1|8649.1|17
1737543300000|2025-01-22 10:55:00|8664.4|8649.4|8665.1|8650.1|8665.3|8650.3|8664.3|8649.3|26
1737543600000|2025-01-22 11:00:00|8665.4|8650.4|8666.1|8651.1|8671.4|8651.5|8665.4|8645.5|47
1737543900000|2025-01-22 11:05:00|8665.9|8650.9|8665.9|8650.9|8671.4|8651.5|8665.5|8646|33
1737544200000|2025-01-22 11:10:00|8665.8|8650.8|8665.3|8650.3|8666.1|8651.1|8665.3|8650.3|29
1737544500000|2025-01-22 11:15:00|8665.4|8650.4|8666.9|8651.9|8666.9|8651.9|8665.3|8650.3|29
1737544800000|2025-01-22 11:20:00|8667|8652|8667|8652|8667|8652|8667|8652|1
1737545100000|2025-01-22 11:25:00|8666.7|8651.7|8666.3|8651.3|8666.9|8651.9|8666.2|8651.2|30
1737545400000|2025-01-22 11:30:00|8666.2|8651.2|8665.7|8650.7|8671.1|8651.2|8665.6|8645.9|27
1737545700000|2025-01-22 11:35:00|8665.8|8650.8|8665.3|8650.3|8665.8|8650.8|8665.3|8650.3|15
1737546000000|2025-01-22 11:40:00|8665.4|8650.4|8673.4|8648.4|8673.4|8652.9|8665.4|8646.4|35
1737546300000|2025-01-22 11:45:00|8673.6|8648.6|8676.8|8651.8|8677.3|8652.3|8673.6|8648.6|39
1737546600000|2025-01-22 11:50:00|8675.4|8650.4|8676.1|8651.1|8677.4|8652.4|8675.1|8650.1|64
1737546900000|2025-01-22 11:55:00|8675.8|8650.8|8672.1|8657.1|8676.1|8657.3|8670.7|8650.7|29
1737547200000|2025-01-22 12:00:00|8671.9|8656.9|8672.3|8657.3|8672.8|8657.8|8671.9|8656.9|14
1737547500000|2025-01-22 12:05:00|8672.4|8657.4|8672.6|8657.6|8672.6|8657.6|8672.3|8657.3|17
1737547800000|2025-01-22 12:10:00|8672.5|8657.5|8672.5|8657.5|8672.6|8657.6|8672.1|8657.1|14
1737548100000|2025-01-22 12:15:00|8672.3|8657.3|8672.1|8657.1|8672.5|8657.5|8671.6|8656.6|24
1737548400000|2025-01-22 12:20:00|8672.2|8657.2|8672.1|8657.1|8672.6|8657.6|8672|8657|19
1737548700000|2025-01-22 12:25:00|8672.3|8657.3|8674.1|8659.1|8674.9|8659.9|8672.1|8657.1|43
1737549000000|2025-01-22 12:30:00|8674.2|8659.2|8673.1|8658.1|8679.8|8659.8|8673.1|8654.5|72
1737549300000|2025-01-22 12:35:00|8673.2|8658.2|8672.5|8657.5|8673.3|8658.3|8672.2|8657.2|31
1737549600000|2025-01-22 12:40:00|8672.3|8657.3|8671.6|8656.6|8676.5|8657.3|8671.5|8651.5|32
1737549900000|2025-01-22 12:45:00|8671.5|8656.5|8671.6|8656.6|8676.8|8656.8|8671.5|8651.6|20
1737550200000|2025-01-22 12:50:00|8671.7|8656.7|8670.6|8655.6|8676.8|8656.9|8670.4|8650.1|36
1737550500000|2025-01-22 12:55:00|8670.5|8655.5|8674.8|8649.8|8675.2|8655.5|8669.9|8649.8|22
1737550800000|2025-01-22 13:00:00|8674.4|8649.4|8674.3|8649.3|8674.4|8649.4|8674.3|8649.3|2
1737551100000|2025-01-22 13:05:00|8674.4|8649.4|8673.8|8648.8|8674.4|8649.4|8673.5|8648.5|13
1737551400000|2025-01-22 13:10:00|8673.5|8648.5|8672.8|8647.8|8673.5|8648.5|8672.5|8647.5|28
1737551700000|2025-01-22 13:15:00|8667.7|8652.7|8667.7|8652.7|8667.7|8652.7|8667.6|8652.6|9
1737552000000|2025-01-22 13:20:00|8667.9|8652.9|8673.1|8648.1|8673.6|8653.5|8667.7|8647.8|11
1737552300000|2025-01-22 13:25:00|8668.1|8653.1|8669.3|8654.3|8673|8654.7|8667.9|8648|25
1737552600000|2025-01-22 13:30:00|8669.5|8654.5|8668.7|8653.7|8669.7|8654.7|8668.7|8653.7|26
1737552900000|2025-01-22 13:35:00|8668.9|8653.9|8671.2|8656.2|8672.5|8657.5|8668.9|8653.9|84
1737553200000|2025-01-22 13:40:00|8671.3|8656.3|8670.7|8655.7|8671.8|8656.8|8670.7|8655.7|25
1737553500000|2025-01-22 13:45:00|8670.9|8655.9|8670.4|8655.4|8670.9|8655.9|8670.1|8655.1|35
1737553800000|2025-01-22 13:50:00|8670.5|8655.5|8670.1|8655.1|8670.7|8655.7|8670.1|8655.1|69
1737554100000|2025-01-22 13:55:00|8670.3|8655.3|8669.6|8654.6|8670.3|8655.3|8669.5|8654.5|7
1737554400000|2025-01-22 14:00:00|8669.9|8654.9|8675.8|8650.8|8676|8656|8669.4|8650.7|34
1737554700000|2025-01-22 14:05:00|8675.9|8650.9|8675.5|8650.5|8675.9|8650.9|8675.5|8650.5|29
1737555000000|2025-01-22 14:10:00|8675.6|8650.6|8673.1|8658.1|8675.9|8658.3|8671|8650.6|52
1737555300000|2025-01-22 14:15:00|8673.3|8658.3|8676.4|8651.4|8678.3|8658.5|8673.3|8651.4|30
1737555600000|2025-01-22 14:20:00|8676.5|8651.5|8669.6|8654.6|8676.6|8656.5|8669.6|8651.1|61
1737555900000|2025-01-22 14:25:00|8669.7|8654.7|8670.8|8655.8|8671.2|8656.2|8669.5|8654.5|46
1737556200000|2025-01-22 14:30:00|8670.9|8655.9|8671.7|8656.7|8676.8|8657.3|8670.7|8651.2|112
1737556500000|2025-01-22 14:35:00|8671.6|8656.6|8671.6|8656.6|8671.8|8656.8|8671.4|8656.4|56
1737556800000|2025-01-22 14:40:00|8671.5|8656.5|8671.8|8656.8|8671.8|8656.8|8671.5|8656.5|57
1737557100000|2025-01-22 14:45:00|8671.7|8656.7|8676|8651|8676.1|8656.8|8670.9|8650.7|29
1737557400000|2025-01-22 14:50:00|8675.9|8650.9|8675.1|8650.1|8676|8651|8674.6|8649.6|59
1737557700000|2025-01-22 14:55:00|8675.2|8650.2|8675.9|8650.9|8675.9|8650.9|8675.1|8650.1|41
1737558000000|2025-01-22 15:00:00|8676|8651|8670.7|8655.7|8676.3|8655.8|8670.5|8650.7|17
1737558300000|2025-01-22 15:05:00|8670.6|8655.6|8670.9|8655.9|8671|8656|8670.5|8655.5|12
1737558600000|2025-01-22 15:10:00|8670.8|8655.8|8671.1|8656.1|8671.3|8656.3|8670.7|8655.7|14
1737558900000|2025-01-22 15:15:00|8671|8656|8676.4|8651.4|8676.7|8656|8670.6|8651.1|19
1737559200000|2025-01-22 15:20:00|8676.5|8651.5|8676.5|8651.5|8676.9|8651.9|8676.4|8651.4|24
1737559500000|2025-01-22 15:25:00|8676.6|8651.6|8676.7|8651.7|8676.7|8651.7|8676.5|8651.5|42
1737559800000|2025-01-22 15:30:00|8676.8|8651.8|8676.1|8651.1|8677.1|8652.1|8676.1|8651.1|33
1737560100000|2025-01-22 15:35:00|8676.2|8651.2|8676.1|8651.1|8676.4|8651.4|8676.1|8651.1|25
1737560400000|2025-01-22 15:40:00|8676.3|8651.3|8676.7|8651.7|8676.8|8651.8|8676.1|8651.1|38
1737560700000|2025-01-22 15:45:00|8676.8|8651.8|8676.9|8651.9|8677.3|8652.3|8676.7|8651.7|70
1737561000000|2025-01-22 15:50:00|8677.3|8652.3|8673.6|8658.6|8678.9|8658.6|8673.6|8652.3|16
1737561300000|2025-01-22 15:55:00|8673.4|8658.4|8679.1|8654.1|8679.1|8659.3|8673.1|8653.9|62
1737561600000|2025-01-22 16:00:00|8679.2|8654.2|8678.9|8653.9|8679.4|8654.4|8678.7|8653.7|41
1737561900000|2025-01-22 16:05:00|8678.7|8653.7|8678.9|8653.9|8678.9|8653.9|8678.7|8653.7|25
1737562200000|2025-01-22 16:10:00|8678.8|8653.8|8680.5|8655.5|8680.5|8655.5|8678.8|8653.8|14
1737562500000|2025-01-22 16:15:00|8680.6|8655.6|8680.3|8655.3|8680.6|8655.6|8680.1|8655.1|26
1737562800000|2025-01-22 16:20:00|8680.4|8655.4|8680.6|8655.6|8681|8656|8680.1|8655.1|30
1737563100000|2025-01-22 16:25:00|8680.8|8655.8|8680.8|8655.8|8680.8|8655.8|8680.8|8655.8|1
1737563400000|2025-01-22 16:30:00|8680.6|8655.6|8681.6|8656.6|8681.6|8656.6|8680.5|8655.5|21
1737563700000|2025-01-22 16:35:00|8681.4|8656.4|8680.1|8655.1|8681.4|8656.4|8678.9|8653.9|47
1737564000000|2025-01-22 16:40:00|8679.5|8654.5|8680.1|8655.1|8680.3|8655.3|8679.5|8654.5|14
1737564300000|2025-01-22 16:45:00|8679.8|8654.8|8680.5|8655.5|8681.1|8656.1|8679.7|8654.7|30
1737564600000|2025-01-22 16:50:00|8680.7|8655.7|8680.1|8655.1|8681.1|8656.1|8679.5|8654.5|27
1737564900000|2025-01-22 16:55:00|8679.9|8654.9|8680.3|8655.3|8680.9|8655.9|8679.9|8654.9|15
1737565200000|2025-01-22 17:00:00|8680.1|8655.1|8680.1|8655.1|8680.1|8655.1|8678.9|8653.9|40
1737565500000|2025-01-22 17:05:00|8680|8655|8680|8655|8680.1|8655.1|8679.9|8654.9|24
1737565800000|2025-01-22 17:10:00|8680.1|8655.1|8681.1|8656.1|8681.2|8656.2|8680.1|8655.1|16
1737566100000|2025-01-22 17:15:00|8681.2|8656.2|8682|8657|8682|8657|8681.2|8656.2|13
1737566400000|2025-01-22 17:20:00|8682.1|8657.1|8682.3|8657.3|8682.3|8657.3|8682|8657|16
1737566700000|2025-01-22 17:25:00|8682.2|8657.2|8677.3|8662.3|8682.3|8662.3|8677.3|8657.1|4
1737567000000|2025-01-22 17:30:00|8677.1|8662.1|8677.3|8662.3|8682.1|8662.3|8676.8|8657.1|24
1737567300000|2025-01-22 17:35:00|8677.4|8662.4|8677.6|8662.6|8677.7|8662.7|8677.4|8662.4|5
1737567600000|2025-01-22 17:40:00|8677.5|8662.5|8677.7|8662.7|8677.7|8662.7|8677.5|8662.5|3
1737568800000|2025-01-22 18:00:00|8681.7|8656.7|8683.1|8658.1|8683.1|8658.1|8681.7|8656.7|27
1737569100000|2025-01-22 18:05:00|8683|8658|8682.5|8657.5|8683.1|8658.1|8682.3|8657.3|39
1737569400000|2025-01-22 18:10:00|8682.6|8657.6|8682.3|8657.3|8682.7|8657.7|8682.3|8657.3|34
1737569700000|2025-01-22 18:15:00|8682.4|8657.4|8682.4|8657.4|8682.4|8657.4|8682.3|8657.3|15
1737570000000|2025-01-22 18:20:00|8682.3|8657.3|8681.8|8656.8|8682.3|8657.3|8681.7|8656.7|17
1737570300000|2025-01-22 18:25:00|8681.6|8656.6|8682.6|8657.6|8682.6|8657.6|8681.6|8656.6|11
1737570600000|2025-01-22 18:30:00|8677.5|8662.5|8682.4|8657.4|8682.8|8662.5|8677.5|8657.4|22
1737570900000|2025-01-22 18:35:00|8682.3|8657.3|8681.3|8656.3|8682.4|8657.4|8681.3|8656.3|15
1737571200000|2025-01-22 18:40:00|8681.5|8656.5|8681.4|8656.4|8681.6|8656.6|8681|8656|13
1737571500000|2025-01-22 18:45:00|8681.3|8656.3|8681.3|8656.3|8681.4|8656.4|8681.3|8656.3|9
1737571800000|2025-01-22 18:50:00|8681.4|8656.4|8681.6|8656.6|8681.6|8656.6|8681|8656|28
1737572100000|2025-01-22 18:55:00|8681.5|8656.5|8682.3|8657.3|8682.4|8657.4|8680.9|8655.9|41
1737572400000|2025-01-22 19:00:00|8682.4|8657.4|8681.8|8656.8|8682.6|8657.6|8681.8|8656.8|30
1737572700000|2025-01-22 19:05:00|8681.9|8656.9|8681.9|8656.9|8682|8657|8681.8|8656.8|5
1737573000000|2025-01-22 19:10:00|8682.1|8657.1|8681.3|8656.3|8682.1|8657.1|8681.3|8656.3|14
1737573300000|2025-01-22 19:15:00|8681.6|8656.6|8681.5|8656.5|8681.6|8656.6|8681.3|8656.3|39
1737573600000|2025-01-22 19:20:00|8681.6|8656.6|8681.5|8656.5|8681.6|8656.6|8681.3|8656.3|18
1737573900000|2025-01-22 19:25:00|8681.4|8656.4|8681.5|8656.5|8681.5|8656.5|8681.1|8656.1|24
1737575100000|2025-01-22 19:45:00|8681.6|8656.6|8681.9|8656.9|8682|8657|8681.6|8656.6|15
1737575400000|2025-01-22 19:50:00|8682|8657|8682.6|8657.6|8682.6|8657.6|8682|8657|35
1737575700000|2025-01-22 19:55:00|8682.3|8657.3|8682.9|8657.9|8683.1|8658.1|8682.3|8657.3|25
1737576000000|2025-01-22 20:00:00|8682.8|8657.8|8682.9|8657.9|8683|8658|8682.7|8657.7|17
1737576600000|2025-01-22 20:10:00|8683|8658|8682.9|8657.9|8683|8658|8682.8|8657.8|10
1737576900000|2025-01-22 20:15:00|8682.8|8657.8|8683|8658|8683.1|8658.1|8682.8|8657.8|33
1737577200000|2025-01-22 20:20:00|8683.1|8658.1|8683.1|8658.1|8683.1|8658.1|8682.7|8657.7|40
1737577500000|2025-01-22 20:25:00|8682.9|8657.9|8682.5|8657.5|8683.1|8658.1|8681.9|8656.9|19
1737578700000|2025-01-22 20:45:00|8681.8|8656.8|8682.6|8657.6|8682.6|8657.6|8681.8|8656.8|60
1737579000000|2025-01-22 20:50:00|8682.8|8657.8|8682.8|8657.8|8683|8658|8682.7|8657.7|5
1737579300000|2025-01-22 20:55:00|8682.7|8657.7|8683.1|8658.1|8684.1|8659.1|8682.7|8657.7|25
1737579600000|2025-01-22 21:00:00|8682.9|8657.9|8685.2|8660.2|8685.4|8660.4|8682.9|8657.9|19
1737579900000|2025-01-22 21:05:00|8685|8660|8684.4|8659.4|8685|8660|8684.4|8659.4|5
1737580200000|2025-01-22 21:10:00|8684.5|8659.5|8685.8|8660.8|8685.8|8660.8|8684.5|8659.5|7
1737597600000|2025-01-23 02:00:00|8683.8|8658.8|8683.6|8658.6|8684|8659|8683.5|8658.5|9
1737597900000|2025-01-23 02:05:00|8683.5|8658.5|8686.2|8661.2|8686.4|8665|8679.7|8658.4|28
1737598200000|2025-01-23 02:10:00|8685.4|8660.4|8685.8|8660.8|8686.2|8661.2|8685.4|8660.4|26
1737598500000|2025-01-23 02:15:00|8680.3|8665.3|8683.5|8658.5|8685|8665.3|8680.3|8658.4|16
1737598800000|2025-01-23 02:20:00|8683.4|8658.4|8684.8|8659.8|8684.8|8664.1|8678.7|8658.4|17
1737599100000|2025-01-23 02:25:00|8684.7|8659.7|8684.8|8659.8|8684.9|8659.9|8684.7|8659.7|8
1737599400000|2025-01-23 02:30:00|8684.9|8659.9|8684.8|8659.8|8684.9|8659.9|8684.7|8659.7|6
1737599700000|2025-01-23 02:35:00|8684.7|8659.7|8685|8660|8685|8665|8679.2|8659.2|18
1737600000000|2025-01-23 02:40:00|8685.1|8660.1|8685.1|8660.1|8685.1|8660.1|8685.1|8660.1|1
1737601200000|2025-01-23 03:00:00|8679.8|8664.8|8679.9|8664.9|8679.9|8664.9|8679.8|8664.8|2
1737601500000|2025-01-23 03:05:00|8680|8665|8679.7|8664.7|8680|8665|8679.7|8664.7|2
1737601800000|2025-01-23 03:10:00|8680|8665|8684.2|8659.2|8684.6|8665|8679.3|8658.9|28
1737602100000|2025-01-23 03:15:00|8684.1|8659.1|8683.5|8658.5|8684.2|8659.2|8683.5|8658.5|20
1737602400000|2025-01-23 03:20:00|8683.6|8658.6|8679.5|8664.5|8684.7|8664.7|8679.2|8658.6|34
1737602700000|2025-01-23 03:25:00|8679.7|8664.7|8683.6|8658.6|8684|8665|8678.4|8658.6|27
1737603000000|2025-01-23 03:30:00|8683.5|8658.5|8680.3|8665.3|8684.2|8665.3|8678.7|8658.5|49
1737603300000|2025-01-23 03:35:00|8680.4|8665.4|8681.5|8666.5|8682.8|8667.8|8680.4|8665.4|67
1737603600000|2025-01-23 03:40:00|8681.4|8666.4|8679.8|8664.8|8681.4|8666.4|8678.8|8663.8|55
1737603900000|2025-01-23 03:45:00|8679.9|8664.9|8679.1|8664.1|8680.3|8665.3|8678.9|8663.9|38
1737604200000|2025-01-23 03:50:00|8679.2|8664.2|8678.8|8663.8|8679.3|8664.3|8678.5|8663.5|22
1737604500000|2025-01-23 03:55:00|8678.9|8663.9|8677.6|8662.6|8679.8|8664.8|8677.6|8662.6|35
1737604800000|2025-01-23 04:00:00|8677.5|8662.5|8673.5|8658.5|8680.6|8662.5|8672.9|8650.5|144
1737605100000|2025-01-23 04:05:00|8673.6|8658.6|8675|8650|8676.8|8658.8|8671.8|8649.6|105
1737605400000|2025-01-23 04:10:00|8675.1|8650.1|8674.1|8649.1|8677.3|8657.5|8668.9|8648|129
1737605700000|2025-01-23 04:15:00|8674.2|8649.2|8670.2|8655.2|8676.2|8656.1|8669.3|8649.1|91
1737606000000|2025-01-23 04:20:00|8670|8655|8670.6|8655.6|8675.2|8656.1|8668.5|8648.6|80
1737606300000|2025-01-23 04:25:00|8670.7|8655.7|8670.8|8655.8|8676.9|8656.9|8669.5|8651.5|97
1737606600000|2025-01-23 04:30:00|8670.7|8655.7|8670.5|8655.5|8670.9|8655.9|8670.3|8655.3|22
1737606900000|2025-01-23 04:35:00|8670.7|8655.7|8674.7|8649.7|8674.7|8656.3|8669.7|8649.5|26
1737607200000|2025-01-23 04:40:00|8669.7|8654.7|8670.4|8655.4|8670.8|8655.8|8669.7|8654.7|14
1737607500000|2025-01-23 04:45:00|8670.3|8655.3|8670.7|8655.7|8670.7|8655.7|8670.1|8655.1|18
1737607800000|2025-01-23 04:50:00|8670.6|8655.6|8672.8|8657.8|8677.2|8658|8670.4|8652|49
1737608100000|2025-01-23 04:55:00|8672.9|8657.9|8678.3|8653.3|8678.4|8658.4|8670.9|8653.3|68
1737608400000|2025-01-23 05:00:00|8678.5|8653.5|8672.1|8657.1|8678.5|8658.1|8671.3|8651.6|81
1737608700000|2025-01-23 05:05:00|8672.3|8657.3|8672.3|8657.3|8673.4|8658.4|8672.3|8657.3|54
1737609000000|2025-01-23 05:10:00|8672.4|8657.4|8672.2|8657.2|8672.5|8657.5|8671.4|8656.4|39
1737609300000|2025-01-23 05:15:00|8672.1|8657.1|8671.3|8656.3|8672.3|8657.3|8671.2|8656.2|15
1737609600000|2025-01-23 05:20:00|8671.5|8656.5|8671.9|8656.9|8672.9|8657.9|8671.4|8656.4|51
1737609900000|2025-01-23 05:25:00|8671.7|8656.7|8673.1|8658.1|8673.1|8658.1|8671.4|8656.4|31
1737610200000|2025-01-23 05:30:00|8673|8658|8674.4|8659.4|8674.8|8659.8|8672.9|8657.9|30
1737610500000|2025-01-23 05:35:00|8674.6|8659.6|8673.5|8658.5|8674.8|8659.8|8673.4|8658.4|27
1737610800000|2025-01-23 05:40:00|8673.4|8658.4|8673.3|8658.3|8673.5|8658.5|8672.9|8657.9|20
1737611100000|2025-01-23 05:45:00|8673.4|8658.4|8674.4|8659.4|8674.4|8659.4|8673.4|8658.4|25
1737611400000|2025-01-23 05:50:00|8674.3|8659.3|8675.1|8660.1|8675.3|8660.3|8673.9|8658.9|29
1737611700000|2025-01-23 05:55:00|8675.3|8660.3|8674.9|8659.9|8675.3|8660.3|8673.9|8658.9|30
1737612000000|2025-01-23 06:00:00|8675|8660|8674.2|8659.2|8675|8660|8673.3|8658.3|55
1737612300000|2025-01-23 06:05:00|8674.3|8659.3|8673.8|8658.8|8674.3|8659.3|8673.3|8658.3|21
1737612600000|2025-01-23 06:10:00|8673.7|8658.7|8673.9|8658.9|8674.3|8659.3|8673.7|8658.7|37
1737612900000|2025-01-23 06:15:00|8674|8659|8673.3|8658.3|8674|8659|8672.4|8657.4|34
1737613200000|2025-01-23 06:20:00|8673.1|8658.1|8673.4|8658.4|8673.4|8658.4|8672.9|8657.9|21
1737613500000|2025-01-23 06:25:00|8673.2|8658.2|8673.2|8658.2|8673.3|8658.3|8673|8658|46
1737613800000|2025-01-23 06:30:00|8673.3|8658.3|8674.5|8659.5|8679.3|8659.7|8672.8|8653.8|47
1737614100000|2025-01-23 06:35:00|8674.3|8659.3|8675.6|8660.6|8680.4|8661.3|8674.3|8654.8|59
1737614400000|2025-01-23 06:40:00|8675.7|8660.7|8676.4|8661.4|8681.8|8661.8|8675.5|8656.3|35
1737614700000|2025-01-23 06:45:00|8676.2|8661.2|8676.6|8661.6|8677.1|8662.1|8676|8661|46
1737615000000|2025-01-23 06:50:00|8676.5|8661.5|8676.8|8661.8|8677.2|8662.2|8676.4|8661.4|33
1737615300000|2025-01-23 06:55:00|8676.9|8661.9|8677.4|8662.4|8677.4|8662.4|8675.8|8660.8|51
1737615600000|2025-01-23 07:00:00|8677.3|8662.3|8677.9|8662.9|8677.9|8662.9|8676.5|8661.5|49
1737615900000|2025-01-23 07:05:00|8678|8663|8678.3|8663.3|8679.9|8664.9|8678|8663|66
1737616200000|2025-01-23 07:10:00|8678.4|8663.4|8678.8|8663.8|8679.5|8664.5|8678.2|8663.2|82
1737616500000|2025-01-23 07:15:00|8678.7|8663.7|8679.4|8664.4|8679.7|8664.7|8678.5|8663.5|51
1737616800000|2025-01-23 07:20:00|8679.5|8664.5|8679|8664|8679.7|8664.7|8678.9|8663.9|33
1737617100000|2025-01-23 07:25:00|8678.9|8663.9|8679.4|8664.4|8679.6|8664.6|8678|8663|69
1737617400000|2025-01-23 07:30:00|8679.3|8664.3|8679.8|8664.8|8679.8|8664.8|8678.8|8663.8|31
1737617700000|2025-01-23 07:35:00|8680|8665|8681.8|8666.8|8682|8667|8680|8665|35
1737618000000|2025-01-23 07:40:00|8681.6|8666.6|8681.5|8666.5|8681.6|8666.6|8680.3|8665.3|35
1737618300000|2025-01-23 07:45:00|8681.4|8666.4|8680.7|8665.7|8681.5|8666.5|8680.4|8665.4|69
1737618600000|2025-01-23 07:50:00|8680.8|8665.8|8680.6|8665.6|8681.3|8666.3|8680.6|8665.6|49
1737618900000|2025-01-23 07:55:00|8680.8|8665.8|8680.8|8665.8|8681.3|8666.3|8680.8|8665.8|27
1737619200000|2025-01-23 08:00:00|8680.6|8665.6|8682.3|8667.3|8682.8|8667.8|8680.2|8665.2|66
1737619500000|2025-01-23 08:05:00|8682.2|8667.2|8679.5|8664.5|8682.5|8667.5|8679.4|8664.4|63
1737619800000|2025-01-23 08:10:00|8679.4|8664.4|8680.9|8665.9|8686.4|8667|8679.3|8661.2|66
1737620100000|2025-01-23 08:15:00|8681|8666|8680.1|8665.1|8681|8666|8679.7|8664.7|40
1737620400000|2025-01-23 08:20:00|8680.2|8665.2|8682.5|8667.5|8687.5|8667.5|8680.2|8662.1|61
1737620700000|2025-01-23 08:25:00|8682.4|8667.4|8681.7|8666.7|8682.6|8667.6|8681.7|8666.7|31
1737621300000|2025-01-23 08:35:00|8681.8|8666.8|8681.9|8666.9|8682.2|8667.2|8681.8|8666.8|18
1737621600000|2025-01-23 08:40:00|8681.7|8666.7|8681.7|8666.7|8681.9|8666.9|8681.5|8666.5|49
1737622800000|2025-01-23 09:00:00|8682.2|8667.2|8681.8|8666.8|8682.3|8667.3|8681.6|8666.6|18
1737623100000|2025-01-23 09:05:00|8681.7|8666.7|8681.7|8666.7|8681.7|8666.7|8681.6|8666.6|3
1737623400000|2025-01-23 09:10:00|8681.6|8666.6|8680|8665|8684.8|8666.6|8679.1|8659.8|42
1737623700000|2025-01-23 09:15:00|8680.1|8665.1|8680.7|8665.7|8680.7|8665.7|8678.9|8663.9|52
1737624000000|2025-01-23 09:20:00|8680.8|8665.8|8681.7|8666.7|8681.9|8666.9|8680.7|8665.7|46
1737624300000|2025-01-23 09:25:00|8681.5|8666.5|8681.2|8666.2|8681.9|8666.9|8681.1|8666.1|25
1737624600000|2025-01-23 09:30:00|8681.3|8666.3|8679.6|8664.6|8681.3|8666.3|8679.6|8664.6|33
1737624900000|2025-01-23 09:35:00|8679.5|8664.5|8679.7|8664.7|8679.9|8664.9|8679.3|8664.3|55
1737625200000|2025-01-23 09:40:00|8679.6|8664.6|8678.4|8663.4|8679.7|8664.7|8678.3|8663.3|45
1737625500000|2025-01-23 09:45:00|8678.3|8663.3|8681.6|8656.6|8683|8663.3|8677|8655.7|66
1737625800000|2025-01-23 09:50:00|8681.8|8656.8|8677.3|8662.3|8682.7|8662.6|8677.1|8656.6|73
1737626100000|2025-01-23 09:55:00|8677.4|8662.4|8677.2|8662.2|8682.3|8662.4|8677.1|8657.2|58
1737626400000|2025-01-23 10:00:00|8677.1|8662.1|8677.7|8662.7|8677.7|8662.7|8676.9|8661.9|34
1737626700000|2025-01-23 10:05:00|8677.9|8662.9|8677.2|8662.2|8682.8|8663.2|8676.9|8657.5|80
1737627000000|2025-01-23 10:10:00|8677.3|8662.3|8677.2|8662.2|8677.3|8662.3|8677.2|8662.2|4
1737628200000|2025-01-23 10:30:00|8682.3|8657.3|8682.4|8657.4|8682.5|8657.5|8682|8657|46
1737628500000|2025-01-23 10:35:00|8682.3|8657.3|8675.7|8660.7|8682.4|8662.5|8675.7|8656.5|41
1737628800000|2025-01-23 10:40:00|8675.8|8660.8|8674.3|8659.3|8675.8|8660.8|8674.1|8659.1|44
1737629100000|2025-01-23 10:45:00|8674.2|8659.2|8674.5|8659.5|8674.5|8659.5|8673.4|8658.4|37
1737629400000|2025-01-23 10:50:00|8674.4|8659.4|8674.2|8659.2|8674.4|8659.4|8673.6|8658.6|23
1737629700000|2025-01-23 10:55:00|8674.1|8659.1|8674.7|8659.7|8674.9|8659.9|8674.1|8659.1|14
1737630900000|2025-01-23 11:15:00|8674.3|8659.3|8674.7|8659.7|8674.7|8659.7|8674.3|8659.3|11
1737631200000|2025-01-23 11:20:00|8674.5|8659.5|8673.9|8658.9|8674.5|8659.5|8673.6|8658.6|22
1737631500000|2025-01-23 11:25:00|8673.7|8658.7|8673.3|8658.3|8673.7|8658.7|8673.1|8658.1|20
1737632700000|2025-01-23 11:45:00|8674.9|8659.9|8674.6|8659.6|8674.9|8659.9|8674.5|8659.5|5
1737633000000|2025-01-23 11:50:00|8674.7|8659.7|8674.4|8659.4|8675|8660|8674.1|8659.1|34
1737633300000|2025-01-23 11:55:00|8674.5|8659.5|8674.2|8659.2|8674.5|8659.5|8674.1|8659.1|7
1737633600000|2025-01-23 12:00:00|8674.3|8659.3|8674.3|8659.3|8674.3|8659.3|8674.1|8659.1|4
1737633900000|2025-01-23 12:05:00|8674.2|8659.2|8674.3|8659.3|8674.3|8659.3|8674.2|8659.2|12
1737634200000|2025-01-23 12:10:00|8674.2|8659.2|8674.6|8659.6|8675.6|8660.6|8674.2|8659.2|43
1737634500000|2025-01-23 12:15:00|8674.7|8659.7|8675.3|8660.3|8675.3|8660.3|8674.5|8659.5|45
1737634800000|2025-01-23 12:20:00|8675.4|8660.4|8675.9|8660.9|8675.9|8660.9|8675.4|8660.4|21
1737635100000|2025-01-23 12:25:00|8675.8|8660.8|8675.7|8660.7|8675.8|8660.8|8675.3|8660.3|34
1737635400000|2025-01-23 12:30:00|8675.9|8660.9|8674.5|8659.5|8679.6|8661.1|8674.5|8654.5|44
1737635700000|2025-01-23 12:35:00|8674.6|8659.6|8674.1|8659.1|8674.6|8659.6|8674.1|8659.1|50
1737636000000|2025-01-23 12:40:00|8674.2|8659.2|8675.1|8660.1|8675.2|8660.2|8674|8659|35
1737636300000|2025-01-23 12:45:00|8674.9|8659.9|8675.1|8660.1|8675.1|8660.1|8674.9|8659.9|22
1737636600000|2025-01-23 12:50:00|8674.9|8659.9|8676.1|8661.1|8680.5|8661.1|8674.9|8655.2|39
1737636900000|2025-01-23 12:55:00|8676|8661|8676|8661|8676.1|8661.1|8675.7|8660.7|31
1737637200000|2025-01-23 13:00:00|8675.7|8660.7|8679|8654|8680|8660.7|8674.1|8654|38
1737637500000|2025-01-23 13:05:00|8679.1|8654.1|8674.7|8659.7|8679.1|8660.1|8674|8654.1|51
1737637800000|2025-01-23 13:10:00|8674.9|8659.9|8675.6|8660.6|8675.6|8660.6|8674.9|8659.9|12
1737638100000|2025-01-23 13:15:00|8675.5|8660.5|8675.1|8660.1|8676.1|8661.1|8675.1|8660.1|41
1737638400000|2025-01-23 13:20:00|8675.2|8660.2|8679.9|8654.9|8680.2|8660.2|8675.1|8654.8|18
1737638700000|2025-01-23 13:25:00|8680|8655|8679.4|8654.4|8680.7|8655.7|8678.9|8653.9|86
1737639000000|2025-01-23 13:30:00|8679.2|8654.2|8678.1|8653.1|8679.2|8654.2|8677.7|8652.7|58
1737639300000|2025-01-23 13:35:00|8677.6|8652.6|8677.8|8652.8|8678.2|8653.2|8676|8651|126
1737639600000|2025-01-23 13:40:00|8677.6|8652.6|8677.4|8652.4|8678|8653|8677.2|8652.2|83
1737639900000|2025-01-23 13:45:00|8677.3|8652.3|8678.5|8653.5|8678.6|8653.6|8676.7|8651.7|70
1737640200000|2025-01-23 13:50:00|8678.7|8653.7|8677.8|8652.8|8678.7|8653.7|8677.7|8652.7|18
1737640500000|2025-01-23 13:55:00|8677.9|8652.9|8677.5|8652.5|8678|8653|8676.7|8651.7|53
1737640800000|2025-01-23 14:00:00|8677.6|8652.6|8677.8|8652.8|8677.8|8652.8|8676.6|8651.6|41
1737641100000|2025-01-23 14:05:00|8677.7|8652.7|8678.1|8653.1|8678.2|8653.2|8677.7|8652.7|28
1737641400000|2025-01-23 14:10:00|8678.3|8653.3|8678.2|8653.2|8678.3|8653.3|8678|8653|30
1737641700000|2025-01-23 14:15:00|8678.1|8653.1|8673|8658|8678.1|8658.4|8673|8653.1|8
1737642000000|2025-01-23 14:20:00|8673.1|8658.1|8678.1|8653.1|8678.2|8658.1|8672.9|8653.1|30
1737642300000|2025-01-23 14:25:00|8678.2|8653.2|8678|8653|8678.3|8653.3|8677.8|8652.8|45
1737642600000|2025-01-23 14:30:00|8677.9|8652.9|8678.2|8653.2|8678.8|8653.8|8677.9|8652.9|50
1737642900000|2025-01-23 14:35:00|8678.3|8653.3|8673.3|8658.3|8678.4|8658.4|8673|8653|28
1737643200000|2025-01-23 14:40:00|8673.4|8658.4|8678.7|8653.7|8679.2|8658.5|8673.4|8653.4|47
1737643500000|2025-01-23 14:45:00|8678.5|8653.5|8678|8653|8678.7|8653.7|8678|8653|23
1737643800000|2025-01-23 14:50:00|8678.1|8653.1|8678.7|8653.7|8678.7|8653.7|8678|8653|17
1737644100000|2025-01-23 14:55:00|8678.6|8653.6|8673.5|8658.5|8678.7|8658.5|8673.3|8653.4|17
1737644400000|2025-01-23 15:00:00|8673.6|8658.6|8674.1|8659.1|8674.2|8659.2|8673.6|8658.6|51
1737644700000|2025-01-23 15:05:00|8674.2|8659.2|8675.9|8660.9|8680.1|8661|8674.2|8654.9|33
1737645000000|2025-01-23 15:10:00|8676|8661|8676.2|8661.2|8681|8662|8675.4|8655.3|51
1737645300000|2025-01-23 15:15:00|8676.1|8661.1|8677.9|8662.9|8678.1|8663.1|8676.1|8661.1|24
1737645600000|2025-01-23 15:20:00|8678|8663|8677.5|8662.5|8678.1|8663.1|8677.4|8662.4|14
1737645900000|2025-01-23 15:25:00|8677.6|8662.6|8677.8|8662.8|8678|8663|8677.6|8662.6|7
1737646200000|2025-01-23 15:30:00|8678|8663|8679|8664|8679|8664|8678|8663|23
1737646500000|2025-01-23 15:35:00|8678.7|8663.7|8678|8663|8678.7|8663.7|8677.9|8662.9|10
1737646800000|2025-01-23 15:40:00|8677.7|8662.7|8677.3|8662.3|8678|8663|8677.3|8662.3|16
1737647100000|2025-01-23 15:45:00|8677.4|8662.4|8678.3|8663.3|8678.4|8663.4|8677.3|8662.3|19
1737647400000|2025-01-23 15:50:00|8678.4|8663.4|8678.6|8663.6|8678.6|8663.6|8678.2|8663.2|31
1737647700000|2025-01-23 15:55:00|8678.4|8663.4|8677.8|8662.8|8678.4|8663.4|8677.6|8662.6|13
1737648300000|2025-01-23 16:05:00|8677.7|8662.7|8677.3|8662.3|8677.7|8662.7|8677.3|8662.3|3
1737648600000|2025-01-23 16:10:00|8677.2|8662.2|8682.6|8657.6|8685.7|8665.9|8677|8656.7|171
1737648900000|2025-01-23 16:15:00|8682.4|8657.4|8680.6|8655.6|8682.6|8657.6|8679.5|8654.5|146
1737649200000|2025-01-23 16:20:00|8680.5|8655.5|8675.1|8660.1|8680.5|8660.7|8674.8|8654.8|147
1737649500000|2025-01-23 16:25:00|8675|8660|8679.5|8654.5|8680.1|8660.5|8674.4|8654.5|82
1737649800000|2025-01-23 16:30:00|8679.4|8654.4|8679|8654|8679.5|8654.5|8678.9|8653.9|49
1737650100000|2025-01-23 16:35:00|8678.9|8653.9|8679.1|8654.1|8679.2|8654.2|8678.3|8653.3|43
1737650400000|2025-01-23 16:40:00|8679|8654|8673.4|8658.4|8679.1|8659.5|8673.3|8653.9|51
1737650700000|2025-01-23 16:45:00|8673.3|8658.3|8676.4|8651.4|8677.5|8658.4|8671.6|8650.7|92
1737651000000|2025-01-23 16:50:00|8676.3|8651.3|8672.7|8657.7|8678.4|8657.8|8672.5|8651.3|88
1737651300000|2025-01-23 16:55:00|8672.6|8657.6|8678.7|8653.7|8679.1|8658.6|8672.5|8653.4|97
1737651600000|2025-01-23 17:00:00|8678.8|8653.8|8681.4|8656.4|8681.5|8656.5|8678.8|8653.8|62
1737651900000|2025-01-23 17:05:00|8681.3|8656.3|8679.9|8654.9|8682|8657|8679.9|8654.9|42
1737652200000|2025-01-23 17:10:00|8680.2|8655.2|8680.2|8655.2|8680.2|8655.2|8680.1|8655.1|3
1737652500000|2025-01-23 17:15:00|8680.3|8655.3|8681.6|8656.6|8681.6|8656.6|8680.3|8655.3|22
1737652800000|2025-01-23 17:20:00|8681.4|8656.4|8681.8|8656.8|8682|8657|8681.4|8656.4|17
1737653100000|2025-01-23 17:25:00|8681.7|8656.7|8682.1|8657.1|8682.5|8657.5|8681.7|8656.7|22
1737653400000|2025-01-23 17:30:00|8681.9|8656.9|8682.1|8657.1|8682.1|8657.1|8681.7|8656.7|11
1737653700000|2025-01-23 17:35:00|8681.9|8656.9|8682.5|8657.5|8683.3|8658.3|8681.6|8656.6|23
1737654000000|2025-01-23 17:40:00|8682.6|8657.6|8682.3|8657.3|8682.9|8657.9|8682.1|8657.1|19
1737654300000|2025-01-23 17:45:00|8682.4|8657.4|8681.3|8656.3|8682.4|8657.4|8681.1|8656.1|20
1737654600000|2025-01-23 17:50:00|8681.1|8656.1|8680.4|8655.4|8681.1|8656.1|8680.3|8655.3|36
1737654900000|2025-01-23 17:55:00|8680.5|8655.5|8679.2|8654.2|8680.6|8655.6|8679.2|8654.2|38
1737655200000|2025-01-23 18:00:00|8679.3|8654.3|8678.9|8653.9|8679.3|8654.3|8678.9|8653.9|7
1737655500000|2025-01-23 18:05:00|8678.7|8653.7|8678.9|8653.9|8678.9|8653.9|8678.7|8653.7|2
1737655800000|2025-01-23 18:10:00|8678.7|8653.7|8679.4|8654.4|8679.7|8654.7|8678.7|8653.7|30
1737656100000|2025-01-23 18:15:00|8679.5|8654.5|8679.6|8654.6|8679.7|8654.7|8679|8654|30
1737656400000|2025-01-23 18:20:00|8679.5|8654.5|8679.1|8654.1|8680.1|8655.1|8678.9|8653.9|33
1737656700000|2025-01-23 18:25:00|8679.2|8654.2|8679.2|8654.2|8679.4|8654.4|8679.2|8654.2|10
1737657000000|2025-01-23 18:30:00|8679.4|8654.4|8678.1|8653.1|8679.4|8654.4|8678|8653|28
1737657300000|2025-01-23 18:35:00|8678.2|8653.2|8679.1|8654.1|8679.6|8654.6|8678|8653|24
1737657600000|2025-01-23 18:40:00|8679.2|8654.2|8679.5|8654.5|8679.7|8654.7|8679.1|8654.1|43
1737657900000|2025-01-23 18:45:00|8679.4|8654.4|8679.5|8654.5|8679.6|8654.6|8679.3|8654.3|24
1737658200000|2025-01-23 18:50:00|8679.6|8654.6|8679.5|8654.5|8679.6|8654.6|8679.5|8654.5|28
1737658500000|2025-01-23 18:55:00|8679.6|8654.6|8679.7|8654.7|8679.7|8654.7|8679.6|8654.6|2
1737659700000|2025-01-23 19:15:00|8679.5|8654.5|8679.2|8654.2|8679.7|8654.7|8679.2|8654.2|15
1737660000000|2025-01-23 19:20:00|8679.3|8654.3|8679.3|8654.3|8679.6|8654.6|8679.1|8654.1|20
1737660300000|2025-01-23 19:25:00|8679.1|8654.1|8679.1|8654.1|8679.1|8654.1|8678.9|8653.9|11
1737660600000|2025-01-23 19:30:00|8678.9|8653.9|8678.8|8653.8|8679.1|8654.1|8678.8|8653.8|4
1737660900000|2025-01-23 19:35:00|8678.7|8653.7|8678.9|8653.9|8679|8654|8678.7|8653.7|20
1737661200000|2025-01-23 19:40:00|8678.8|8653.8|8679|8654|8679.1|8654.1|8678.8|8653.8|24
1737661500000|2025-01-23 19:45:00|8678.8|8653.8|8680.1|8655.1|8680.4|8655.4|8678.8|8653.8|19
1737661800000|2025-01-23 19:50:00|8680.2|8655.2|8680.1|8655.1|8680.2|8655.2|8680.1|8655.1|4
1737662100000|2025-01-23 19:55:00|8680.6|8655.6|8681|8656|8681.2|8656.2|8680.6|8655.6|7
1737662400000|2025-01-23 20:00:00|8681.2|8656.2|8681.3|8656.3|8681.4|8656.4|8681.2|8656.2|7
1737662700000|2025-01-23 20:05:00|8681.6|8656.6|8681.3|8656.3|8681.8|8656.8|8681.3|8656.3|11
1737663000000|2025-01-23 20:10:00|8681.1|8656.1|8681.8|8656.8|8682|8657|8681.1|8656.1|10
1737666300000|2025-01-23 21:05:00|8684.6|8659.6|8684.9|8659.9|8684.9|8659.9|8684.2|8659.2|19
1737666600000|2025-01-23 21:10:00|8684.7|8659.7|8684.7|8659.7|8685.1|8660.1|8684.6|8659.6|37
1737684000000|2025-01-24 02:00:00|8676.3|8651.3|8676.7|8651.7|8677|8652|8676.3|8651.3|9
1737684300000|2025-01-24 02:05:00|8677|8652|8677.8|8652.8|8677.8|8652.8|8676.7|8651.7|6
1737684600000|2025-01-24 02:10:00|8677.4|8652.4|8674.2|8649.2|8678.4|8653.4|8673.7|8648.7|30
1737684900000|2025-01-24 02:15:00|8674.3|8649.3|8671.6|8646.6|8674.3|8649.3|8669.9|8644.9|77
1737685200000|2025-01-24 02:20:00|8671.2|8646.2|8673|8648|8674.6|8649.6|8671.2|8646.2|35
1737685500000|2025-01-24 02:25:00|8672.8|8647.8|8673.5|8648.5|8675.2|8650.2|8672.8|8647.8|15
1737685800000|2025-01-24 02:30:00|8673.4|8648.4|8672.6|8647.6|8673.4|8648.4|8672.2|8647.2|46
1737686100000|2025-01-24 02:35:00|8672.8|8647.8|8671.1|8646.1|8672.8|8652.3|8666.7|8646|27
1737686400000|2025-01-24 02:40:00|8671|8646|8663.7|8638.7|8671|8646|8663.6|8636.4|60
1737686700000|2025-01-24 02:45:00|8663.8|8638.8|8668.2|8639.2|8668.5|8639.8|8662.6|8637|29
1737687000000|2025-01-24 02:50:00|8667.4|8638.6|8667.2|8642.2|8668.2|8643.2|8663.5|8637.8|57
1737687300000|2025-01-24 02:55:00|8667.1|8642.1|8662|8637|8667.5|8642.5|8661.9|8636.9|59
1737687600000|2025-01-24 03:00:00|8662.4|8637.4|8660.8|8635.8|8663.8|8638.8|8660.5|8635.5|84
1737687900000|2025-01-24 03:05:00|8661.4|8636.4|8664.9|8639.9|8665.2|8640.2|8661.4|8636.4|70
1737688200000|2025-01-24 03:10:00|8665.1|8640.1|8668|8643|8668|8645.7|8659.6|8639.4|73
1737688500000|2025-01-24 03:15:00|8667.7|8642.7|8663.4|8648.4|8668|8648.4|8662.7|8642.5|21
1737688800000|2025-01-24 03:20:00|8663.3|8648.3|8662.1|8647.1|8667.6|8648.3|8661.1|8639.9|76
1737689100000|2025-01-24 03:25:00|8662.2|8647.2|8666|8641|8667.2|8647.3|8661.1|8640.8|56
1737689400000|2025-01-24 03:30:00|8665.9|8640.9|8667.6|8642.6|8668|8645.2|8659.9|8637.3|164
1737689700000|2025-01-24 03:35:00|8667.5|8642.5|8660.3|8645.3|8667.6|8647.7|8659.5|8639.5|138
1737690000000|2025-01-24 03:40:00|8665.3|8640.3|8658.9|8643.9|8665.6|8645.8|8657.6|8638.6|103
1737690300000|2025-01-24 03:45:00|8659|8644|8658.5|8643.5|8663.2|8644.4|8656.5|8636.6|96
1737690600000|2025-01-24 03:50:00|8658.6|8643.6|8658.9|8643.9|8660.6|8645.6|8658.5|8643.5|76
1737690900000|2025-01-24 03:55:00|8658.8|8643.8|8657.3|8642.3|8658.8|8643.8|8656.6|8641.6|82
1737691200000|2025-01-24 04:00:00|8657.4|8642.4|8660.3|8645.3|8664.8|8645.3|8657.4|8639.6|79
1737691500000|2025-01-24 04:05:00|8660.4|8645.4|8659.8|8644.8|8666.8|8647|8659.8|8640.5|73
1737691800000|2025-01-24 04:10:00|8660|8645|8659.3|8644.3|8660.2|8645.2|8658.3|8643.3|91
1737692100000|2025-01-24 04:15:00|8659.4|8644.4|8660.3|8645.3|8664.9|8645.3|8658.5|8639.9|48
1737692400000|2025-01-24 04:20:00|8660.5|8645.5|8660.1|8645.1|8660.8|8645.8|8660.1|8645.1|52
1737692700000|2025-01-24 04:25:00|8659.9|8644.9|8664.2|8639.2|8664.9|8644.9|8659.5|8638.9|72
1737693000000|2025-01-24 04:30:00|8664.1|8639.1|8659.3|8644.3|8664.1|8644.6|8658.8|8638.4|23
1737693300000|2025-01-24 04:35:00|8659.2|8644.2|8658.2|8643.2|8663.8|8644.4|8658|8637.9|26
1737693600000|2025-01-24 04:40:00|8658.1|8643.1|8659.3|8644.3|8660.5|8645.5|8657.6|8642.6|45
1737693900000|2025-01-24 04:45:00|8659.2|8644.2|8659.5|8644.5|8660.3|8645.3|8659|8644|51
1737694200000|2025-01-24 04:50:00|8659.6|8644.6|8659.4|8644.4|8659.6|8644.6|8658.9|8643.9|52
1737694500000|2025-01-24 04:55:00|8659.5|8644.5|8664.5|8639.5|8664.8|8644.9|8659.4|8639.5|36
1737694800000|2025-01-24 05:00:00|8664.6|8639.6|8659.2|8644.2|8664.6|8644.7|8659|8639.6|52
1737695100000|2025-01-24 05:05:00|8659.4|8644.4|8658.7|8643.7|8660|8645|8658.3|8643.3|50
1737695400000|2025-01-24 05:10:00|8658.6|8643.6|8659.5|8644.5|8659.5|8644.5|8657.7|8642.7|52
1737695700000|2025-01-24 05:15:00|8659.4|8644.4|8658.6|8643.6|8659.8|8644.8|8658.6|8643.6|17
1737696000000|2025-01-24 05:20:00|8658.9|8643.9|8659.3|8644.3|8659.4|8644.4|8658.6|8643.6|19
1737696300000|2025-01-24 05:25:00|8659.4|8644.4|8659.9|8644.9|8660.3|8645.3|8658.8|8643.8|25
1737696600000|2025-01-24 05:30:00|8660|8645|8661.4|8646.4|8662.3|8647.3|8659.9|8644.9|69
1737696900000|2025-01-24 05:35:00|8661.6|8646.6|8662.9|8647.9|8663|8648|8661.2|8646.2|34
1737697200000|2025-01-24 05:40:00|8662.7|8647.7|8664.1|8649.1|8669.4|8649.2|8662.7|8644.3|37
1737697500000|2025-01-24 05:45:00|8664.2|8649.2|8664|8649|8664.6|8649.6|8664|8649|40
1737697800000|2025-01-24 05:50:00|8664.1|8649.1|8668|8643|8668.6|8649.2|8663.4|8642.1|47
1737698100000|2025-01-24 05:55:00|8668.2|8643.2|8666.4|8641.4|8668.2|8643.2|8666.2|8641.2|73
1737698400000|2025-01-24 06:00:00|8666.3|8641.3|8660.9|8645.9|8666.6|8645.9|8660.3|8639.5|77
1737698700000|2025-01-24 06:05:00|8660.8|8645.8|8660|8645|8661|8646|8659|8644|43
1737699000000|2025-01-24 06:10:00|8660.1|8645.1|8664.3|8639.3|8664.3|8645.5|8657.8|8637.7|57
1737699300000|2025-01-24 06:15:00|8659.3|8644.3|8657.9|8642.9|8663.3|8644.3|8657.6|8636.3|71
1737699600000|2025-01-24 06:20:00|8657.8|8642.8|8658.5|8643.5|8659.3|8644.3|8657.7|8642.7|72
1737699900000|2025-01-24 06:25:00|8658.4|8643.4|8658.8|8643.8|8658.8|8643.8|8658.3|8643.3|58
1737700200000|2025-01-24 06:30:00|8659.2|8644.2|8658.5|8643.5|8659.3|8644.3|8658.3|8643.3|42
1737700500000|2025-01-24 06:35:00|8658.6|8643.6|8657.6|8642.6|8659.3|8644.3|8656.2|8641.2|102
1737700800000|2025-01-24 06:40:00|8657.8|8642.8|8662.4|8637.4|8662.4|8642.8|8652.3|8632.5|178
1737701100000|2025-01-24 06:45:00|8662.3|8637.3|8657|8642|8662.4|8643.4|8656.9|8637.2|60
1737701400000|2025-01-24 06:50:00|8656.9|8641.9|8657.9|8642.9|8658|8643|8656|8641|65
1737701700000|2025-01-24 06:55:00|8657.7|8642.7|8658|8643|8664.8|8644.8|8657.6|8637.8|126
1737702000000|2025-01-24 07:00:00|8657.9|8642.9|8653.3|8638.3|8663.1|8643.4|8651.2|8631.6|147
1737702300000|2025-01-24 07:05:00|8653.2|8638.2|8655.7|8640.7|8659|8640.7|8652.1|8633.9|76
1737702600000|2025-01-24 07:10:00|8655.5|8640.5|8656.5|8641.5|8660.9|8641.8|8655|8635|93
1737702900000|2025-01-24 07:15:00|8656.2|8641.2|8653.2|8638.2|8661.1|8641.2|8652.3|8631.7|107
1737703200000|2025-01-24 07:20:00|8653.3|8638.3|8653.1|8638.1|8655.2|8640.2|8652.6|8637.6|74
1737703500000|2025-01-24 07:25:00|8653|8638|8656|8631|8658|8638.1|8652.9|8629.3|120
1737703800000|2025-01-24 07:30:00|8655.9|8630.9|8659.1|8634.1|8659.1|8639.1|8653.4|8630.9|69
1737704100000|2025-01-24 07:35:00|8659|8634|8657|8642|8660.9|8642.3|8654.2|8633.9|108
1737704400000|2025-01-24 07:40:00|8656.8|8641.8|8656.6|8641.6|8656.9|8641.9|8655.3|8640.3|87
1737704700000|2025-01-24 07:45:00|8656.8|8641.8|8656.4|8641.4|8662.1|8643.2|8655.7|8636.6|89
1737705000000|2025-01-24 07:50:00|8656.5|8641.5|8656.4|8641.4|8658|8643|8655.4|8640.4|89
1737705300000|2025-01-24 07:55:00|8656.5|8641.5|8656.5|8641.5|8660.9|8642.3|8655.5|8635.2|68
1737705600000|2025-01-24 08:00:00|8656.6|8641.6|8659.1|8634.1|8659.2|8641.9|8654.1|8634.1|84
1737705900000|2025-01-24 08:05:00|8659.2|8634.2|8654.3|8639.3|8659.8|8639.4|8653.7|8633.7|33
1737706200000|2025-01-24 08:10:00|8654.1|8639.1|8654.5|8629.5|8656.2|8639.1|8649.5|8629.5|76
1737706500000|2025-01-24 08:15:00|8654.3|8629.3|8649.3|8634.3|8654.8|8634.9|8648.9|8629.1|73
1737706800000|2025-01-24 08:20:00|8649.2|8634.2|8650.3|8635.3|8650.9|8635.9|8647.7|8632.7|67
1737707100000|2025-01-24 08:25:00|8650.1|8635.1|8648.1|8633.1|8653|8635.3|8647.7|8627.8|61
1737707400000|2025-01-24 08:30:00|8648|8633|8648.4|8633.4|8648.4|8633.4|8646.7|8631.7|67
1737707700000|2025-01-24 08:35:00|8648.5|8633.5|8652.4|8637.4|8652.4|8637.4|8648.5|8633.5|100
1737708000000|2025-01-24 08:40:00|8652.3|8637.3|8651.7|8636.7|8656.6|8638|8651.1|8631.6|83
1737708300000|2025-01-24 08:45:00|8651.8|8636.8|8650.2|8635.2|8652|8637|8649.4|8634.4|67
1737708600000|2025-01-24 08:50:00|8650.1|8635.1|8650.9|8635.9|8655.5|8635.9|8649.8|8629.6|63
1737708900000|2025-01-24 08:55:00|8651|8636|8651|8636|8656.1|8636.4|8650.6|8630.8|58
1737709200000|2025-01-24 09:00:00|8650.8|8635.8|8649.1|8634.1|8653.9|8636.5|8648.3|8628.5|116
1737709500000|2025-01-24 09:05:00|8649.2|8634.2|8648|8633|8650|8635|8647.8|8632.8|78
1737709800000|2025-01-24 09:10:00|8648.3|8633.3|8654.8|8629.8|8654.9|8635.3|8648.3|8629.1|53
1737710100000|2025-01-24 09:15:00|8654.7|8629.7|8649.8|8634.8|8655.3|8635.2|8649.1|8629.7|72
1737710400000|2025-01-24 09:20:00|8649.7|8634.7|8651.9|8626.9|8653.6|8634.7|8648.2|8626.7|80
1737710700000|2025-01-24 09:25:00|8651.8|8626.8|8649.2|8634.2|8653.6|8634.4|8648.4|8626.8|49
1737711000000|2025-01-24 09:30:00|8649.1|8634.1|8650.7|8635.7|8655.8|8635.7|8648|8628|75
1737711300000|2025-01-24 09:35:00|8650.8|8635.8|8651.2|8636.2|8651.8|8636.8|8650.4|8635.4|49
1737711600000|2025-01-24 09:40:00|8651.3|8636.3|8657.6|8632.6|8657.9|8638.7|8651.2|8632.6|75
1737711900000|2025-01-24 09:45:00|8657.7|8632.7|8652.6|8637.6|8659.2|8638.4|8652.6|8632.6|56
1737712200000|2025-01-24 09:50:00|8652.7|8637.7|8650.5|8635.5|8652.8|8637.8|8650.4|8635.4|79
1737712500000|2025-01-24 09:55:00|8650.4|8635.4|8650.4|8635.4|8651|8636|8649.2|8634.2|97
1737712800000|2025-01-24 10:00:00|8650.5|8635.5|8651.3|8636.3|8651.4|8636.4|8650.5|8635.5|47
1737713100000|2025-01-24 10:05:00|8651.2|8636.2|8652.3|8637.3|8652.4|8637.4|8650.8|8635.8|38
1737713400000|2025-01-24 10:10:00|8652.2|8637.2|8652.3|8637.3|8652.4|8637.4|8652.2|8637.2|4
1737713700000|2025-01-24 10:15:00|8652.4|8637.4|8652.7|8637.7|8656.6|8637.8|8651.6|8631.6|23
1737714000000|2025-01-24 10:20:00|8652.6|8637.6|8652.6|8637.6|8652.8|8637.8|8652.5|8637.5|27
1737714300000|2025-01-24 10:25:00|8652.7|8637.7|8651.4|8636.4|8652.7|8637.7|8651.2|8636.2|32
1737714600000|2025-01-24 10:30:00|8651.3|8636.3|8657|8632|8658|8637.3|8651.1|8631.7|59
1737714900000|2025-01-24 10:35:00|8656.9|8631.9|8654.1|8639.1|8658.6|8639.1|8651.9|8631.9|29
1737715200000|2025-01-24 10:40:00|8654|8639|8659.9|8634.9|8659.9|8639.9|8653.6|8634.2|37
1737715500000|2025-01-24 10:45:00|8659.8|8634.8|8653.2|8638.2|8659.9|8640|8653.1|8634.8|25
1737715800000|2025-01-24 10:50:00|8653.4|8638.4|8654.3|8639.3|8654.5|8639.5|8653.4|8638.4|43
1737716100000|2025-01-24 10:55:00|8654.6|8639.6|8654.5|8639.5|8659.8|8639.9|8654.3|8634.7|28
1737716400000|2025-01-24 11:00:00|8654.4|8639.4|8655.3|8640.3|8655.8|8640.8|8654.4|8639.4|110
1737716700000|2025-01-24 11:05:00|8655.2|8640.2|8655.3|8640.3|8655.4|8640.4|8654.6|8639.6|13
1737717000000|2025-01-24 11:10:00|8655.2|8640.2|8654.6|8639.6|8655.3|8640.3|8654.6|8639.6|6
1737717300000|2025-01-24 11:15:00|8654.4|8639.4|8654|8639|8658.8|8639.4|8653.5|8633.7|21
1737717600000|2025-01-24 11:20:00|8653.7|8638.7|8653.9|8638.9|8654|8639|8653.7|8638.7|19
1737717900000|2025-01-24 11:25:00|8654|8639|8653.8|8638.8|8654|8639|8653.6|8638.6|18
1737719100000|2025-01-24 11:45:00|8654.5|8639.5|8654.4|8639.4|8654.7|8639.7|8654.4|8639.4|12
1737719400000|2025-01-24 11:50:00|8654.3|8639.3|8654.4|8639.4|8654.5|8639.5|8654.3|8639.3|27
1737719700000|2025-01-24 11:55:00|8654.3|8639.3|8653.9|8638.9|8654.4|8639.4|8653.8|8638.8|8
1737720300000|2025-01-24 12:05:00|8653.7|8638.7|8661.9|8636.9|8662.1|8640.7|8653.7|8635.8|30
1737720600000|2025-01-24 12:10:00|8661.8|8636.8|8657.6|8642.6|8664.6|8642.7|8657.3|8636.7|63
1737720900000|2025-01-24 12:15:00|8657.4|8642.4|8656|8641|8661.2|8642.4|8655.6|8636|33
1737721200000|2025-01-24 12:20:00|8656.1|8641.1|8661.1|8636.1|8661.1|8641.1|8655.1|8635|36
1737721500000|2025-01-24 12:25:00|8656|8641|8655|8640|8656.1|8641.1|8654.8|8639.8|37
1737721800000|2025-01-24 12:30:00|8654.9|8639.9|8654.2|8639.2|8655|8640|8654.2|8639.2|14
1737722100000|2025-01-24 12:35:00|8654.3|8639.3|8654.1|8639.1|8654.3|8639.3|8653.1|8638.1|33
1737722400000|2025-01-24 12:40:00|8654.2|8639.2|8654.2|8639.2|8654.2|8639.2|8654.1|8639.1|3
1737722700000|2025-01-24 12:45:00|8654.3|8639.3|8656.5|8641.5|8656.9|8641.9|8654.3|8639.3|45
1737723000000|2025-01-24 12:50:00|8656.6|8641.6|8657.3|8642.3|8657.3|8642.3|8656.6|8641.6|5
1737723300000|2025-01-24 12:55:00|8657.2|8642.2|8656.1|8641.1|8657.2|8642.2|8656.1|8641.1|10
1737723600000|2025-01-24 13:00:00|8656|8641|8656.2|8641.2|8661.4|8641.2|8655.4|8636.1|12
1737723900000|2025-01-24 13:05:00|8656|8641|8661.7|8636.7|8661.9|8641.9|8655.8|8636.7|23
1737724200000|2025-01-24 13:10:00|8661.8|8636.8|8656.9|8641.9|8662|8642.1|8656.8|8636.8|13
1737724500000|2025-01-24 13:15:00|8657|8642|8663.2|8638.2|8663.8|8643.3|8656.7|8636.7|40
1737724800000|2025-01-24 13:20:00|8663|8638|8657.1|8642.1|8663|8642.6|8657.1|8637.5|35
1737725100000|2025-01-24 13:25:00|8656.9|8641.9|8661.9|8636.9|8662.1|8641.9|8656.5|8636.8|7
1737725400000|2025-01-24 13:30:00|8662|8637|8656.9|8641.9|8662.2|8642.2|8656.8|8637|12
1737725700000|2025-01-24 13:35:00|8657|8642|8657|8642|8661.9|8642.1|8656.5|8636.7|19
1737726000000|2025-01-24 13:40:00|8656.9|8641.9|8656|8641|8656.9|8641.9|8656|8641|15
1737726300000|2025-01-24 13:45:00|8655.8|8640.8|8655.4|8640.4|8660.4|8640.8|8655.1|8635.1|10
1737726600000|2025-01-24 13:50:00|8655.3|8640.3|8655.5|8640.5|8655.5|8640.5|8654.3|8639.3|74
1737726900000|2025-01-24 13:55:00|8655.8|8640.8|8655.9|8640.9|8656.1|8641.1|8655.8|8640.8|9
1737727200000|2025-01-24 14:00:00|8656.1|8641.1|8661.7|8636.7|8661.8|8641.8|8655.9|8636.4|22
1737727500000|2025-01-24 14:05:00|8661.6|8636.6|8661.5|8636.5|8662.1|8642.1|8657.1|8636.5|14
1737727800000|2025-01-24 14:10:00|8661.6|8636.6|8661.9|8636.9|8662.2|8637.2|8661.2|8636.2|33
1737728100000|2025-01-24 14:15:00|8662.1|8637.1|8662.8|8637.8|8662.9|8642.8|8657.3|8636.9|53
1737728400000|2025-01-24 14:20:00|8662.9|8637.9|8659.7|8634.7|8663.6|8638.6|8659.2|8634.2|87
1737728700000|2025-01-24 14:25:00|8659.5|8634.5|8660.4|8635.4|8660.6|8635.6|8659.5|8634.5|16
1737729000000|2025-01-24 14:30:00|8660.3|8635.3|8659.2|8634.2|8660.5|8635.5|8658.8|8633.8|32
1737729300000|2025-01-24 14:35:00|8659.1|8634.1|8659.6|8634.6|8659.8|8634.8|8659|8634|19
1737729600000|2025-01-24 14:40:00|8659.7|8634.7|8660.6|8635.6|8660.6|8635.6|8659.3|8634.3|26
1737729900000|2025-01-24 14:45:00|8660|8635|8654.5|8639.5|8660.1|8639.7|8654.1|8632.9|111
1737730200000|2025-01-24 14:50:00|8654.6|8639.6|8654.9|8639.9|8659.6|8640|8654.4|8634.4|24
1737730500000|2025-01-24 14:55:00|8655.1|8640.1|8659.8|8634.8|8659.9|8640.4|8654.5|8633.7|53
1737730800000|2025-01-24 15:00:00|8659.9|8634.9|8658.3|8633.3|8660.1|8635.1|8658.3|8633.3|44
1737731100000|2025-01-24 15:05:00|8658.1|8633.1|8656.1|8631.1|8658.1|8633.1|8655.7|8630.7|54
1737731400000|2025-01-24 15:10:00|8656.2|8631.2|8656.2|8631.2|8657.9|8632.9|8655.7|8630.7|64
1737731700000|2025-01-24 15:15:00|8656|8631|8655.9|8630.9|8656|8631|8653.9|8628.9|94
1737732000000|2025-01-24 15:20:00|8655.7|8630.7|8654.9|8629.9|8656.2|8631.2|8654.5|8629.5|75
1737732300000|2025-01-24 15:25:00|8655|8630|8656.2|8631.2|8656.6|8631.6|8654.9|8629.9|46
1737732600000|2025-01-24 15:30:00|8656.1|8631.1|8655.1|8630.1|8656.3|8631.3|8655.1|8630.1|39
1737732900000|2025-01-24 15:35:00|8655.3|8630.3|8655.2|8630.2|8655.3|8630.3|8655.1|8630.1|6
1737733200000|2025-01-24 15:40:00|8655.1|8630.1|8655.3|8630.3|8655.4|8630.4|8655.1|8630.1|7
1737733500000|2025-01-24 15:45:00|8655.4|8630.4|8651.7|8626.7|8656.1|8631.1|8651.7|8626.7|52
1737733800000|2025-01-24 15:50:00|8651.6|8626.6|8651.6|8626.6|8652|8627|8650|8625|59
1737734100000|2025-01-24 15:55:00|8651.5|8626.5|8651.7|8626.7|8651.8|8626.8|8651.2|8626.2|33
1737734400000|2025-01-24 16:00:00|8651.8|8626.8|8648.5|8633.5|8651.8|8633.5|8646.8|8626.7|22
1737734700000|2025-01-24 16:05:00|8648.6|8633.6|8648.7|8633.7|8649|8634|8648.4|8633.4|40
1737735000000|2025-01-24 16:10:00|8648.6|8633.6|8652.9|8627.9|8653.2|8633.6|8648.1|8627.2|59
1737735300000|2025-01-24 16:15:00|8653.1|8628.1|8653.8|8628.8|8654.4|8629.4|8652.9|8627.9|28
1737735600000|2025-01-24 16:20:00|8653.9|8628.9|8652.3|8627.3|8653.9|8628.9|8652.3|8627.3|83
1737735900000|2025-01-24 16:25:00|8652.5|8627.5|8652.3|8627.3|8652.9|8627.9|8650.3|8625.3|93
1737736200000|2025-01-24 16:30:00|8652.5|8627.5|8652.3|8627.3|8652.7|8627.7|8651.5|8626.5|40
1737736500000|2025-01-24 16:35:00|8652.1|8627.1|8652.7|8627.7|8652.8|8627.8|8651.9|8626.9|50
1737736800000|2025-01-24 16:40:00|8652.8|8627.8|8653.1|8628.1|8653.1|8628.1|8652.6|8627.6|25
1737737100000|2025-01-24 16:45:00|8653.2|8628.2|8653.2|8628.2|8653.3|8628.3|8653.1|8628.1|27
1737737400000|2025-01-24 16:50:00|8653.3|8628.3|8652.9|8627.9|8653.3|8628.3|8652.3|8627.3|17
1737737700000|2025-01-24 16:55:00|8652.7|8627.7|8647.1|8632.1|8652.9|8632.2|8647.1|8627.1|17
1737738000000|2025-01-24 17:00:00|8646.8|8631.8|8647.2|8632.2|8647.2|8632.2|8646.8|8631.8|4
1737738300000|2025-01-24 17:05:00|8647.3|8632.3|8647.4|8632.4|8647.4|8632.4|8647.1|8632.1|21
1737738600000|2025-01-24 17:10:00|8647.2|8632.2|8647.2|8632.2|8647.3|8632.3|8647.2|8632.2|3
1737738900000|2025-01-24 17:15:00|8647|8632|8645.5|8630.5|8647|8632|8645.4|8630.4|28
1737739200000|2025-01-24 17:20:00|8645.4|8630.4|8650.4|8625.4|8650.4|8630.4|8645.1|8625.2|8
1737739500000|2025-01-24 17:25:00|8650.2|8625.2|8645.5|8630.5|8650.5|8630.5|8645.2|8625.2|23
1737739800000|2025-01-24 17:30:00|8645.3|8630.3|8645.3|8630.3|8645.6|8630.6|8645.3|8630.3|28
1737740100000|2025-01-24 17:35:00|8645.5|8630.5|8650|8625|8650.3|8630.5|8645.1|8625|50
1737740400000|2025-01-24 17:40:00|8650.1|8625.1|8644.7|8629.7|8650.1|8629.7|8644.5|8624.5|18
1737740700000|2025-01-24 17:45:00|8644.8|8629.8|8644.9|8629.9|8644.9|8629.9|8644.5|8629.5|15
1737741000000|2025-01-24 17:50:00|8645.1|8630.1|8645.1|8630.1|8645.1|8630.1|8645.1|8630.1|1
1737741300000|2025-01-24 17:55:00|8645.2|8630.2|8645.7|8630.7|8645.8|8630.8|8645.2|8630.2|22
1737741600000|2025-01-24 18:00:00|8645.5|8630.5|8645.1|8630.1|8645.7|8630.7|8645.1|8630.1|23
1737741900000|2025-01-24 18:05:00|8645.6|8630.6|8653.1|8628.1|8653.2|8630.8|8645.4|8625.7|28
1737742200000|2025-01-24 18:10:00|8653.2|8628.2|8655|8630|8655.4|8635.3|8649.3|8628.2|43
1737742500000|2025-01-24 18:15:00|8655.2|8630.2|8654.2|8629.2|8655.4|8635.1|8650|8628.9|32
1737742800000|2025-01-24 18:20:00|8654.3|8629.3|8654.3|8629.3|8654.5|8629.5|8654.2|8629.2|8
1737743100000|2025-01-24 18:25:00|8654.5|8629.5|8656.5|8631.5|8656.6|8636.2|8650.4|8629.5|28
1737743400000|2025-01-24 18:30:00|8656.6|8631.6|8650.6|8635.6|8656.6|8636.6|8650.4|8630.5|22
1737743700000|2025-01-24 18:35:00|8650.7|8635.7|8651.6|8636.6|8655.9|8636.6|8650.7|8630.7|17
1737744000000|2025-01-24 18:40:00|8651.5|8636.5|8652.3|8637.3|8652.3|8637.3|8651.5|8636.5|6
1737747000000|2025-01-24 19:30:00|8652.4|8637.4|8651.8|8636.8|8652.4|8637.4|8651.8|8636.8|6
1737747300000|2025-01-24 19:35:00|8651.9|8636.9|8652|8637|8652.1|8637.1|8651.8|8636.8|17
1737747600000|2025-01-24 19:40:00|8652.1|8637.1|8651.8|8636.8|8652.2|8637.2|8651.8|8636.8|21
1737747900000|2025-01-24 19:45:00|8651.9|8636.9|8651.9|8636.9|8651.9|8636.9|8651.8|8636.8|23
1737748200000|2025-01-24 19:50:00|8651.8|8636.8|8652.1|8637.1|8652.1|8637.1|8651.8|8636.8|25
1737748500000|2025-01-24 19:55:00|8652|8637|8652.1|8637.1|8652.2|8637.2|8652|8637|18
1737749700000|2025-01-24 20:15:00|8652.4|8637.4|8658.2|8633.2|8658.3|8638.2|8652.4|8632.9|18
1737750000000|2025-01-24 20:20:00|8658.3|8633.3|8658.1|8633.1|8658.3|8633.3|8658|8633|9
1737750300000|2025-01-24 20:25:00|8658.2|8633.2|8658.2|8633.2|8658.5|8633.5|8658|8633|29
1737751500000|2025-01-24 20:45:00|8657.9|8632.9|8656.8|8631.8|8657.9|8632.9|8656.8|8631.8|5
1737751800000|2025-01-24 20:50:00|8656.9|8631.9|8657.5|8632.5|8657.5|8632.5|8656.8|8631.8|8
1737752100000|2025-01-24 20:55:00|8657.3|8632.3|8656|8631|8657.3|8632.3|8655.6|8630.6|25
1737752400000|2025-01-24 21:00:00|8656.1|8631.1|8656|8631|8656.4|8631.4|8656|8631|11
1737752700000|2025-01-24 21:05:00|8655.9|8630.9|8655.5|8630.5|8655.9|8630.9|8654.4|8629.4|33
1737753000000|2025-01-24 21:10:00|8655.3|8630.3|8655|8630|8655.5|8630.5|8654.8|8629.8|19
1737943200000|2025-01-27 02:00:00|8662.4|8637.4|8661.4|8636.4|8662.4|8637.4|8660.4|8635.4|26
1737943500000|2025-01-27 02:05:00|8660.9|8635.9|8661.2|8636.2|8661.4|8636.4|8660.3|8635.3|12
1737943800000|2025-01-27 02:10:00|8660.4|8635.4|8660.9|8635.9|8661.4|8636.4|8660.4|8635.4|9
1737944100000|2025-01-27 02:15:00|8661.7|8636.7|8664.6|8639.6|8664.6|8639.6|8661|8636|32
1737944400000|2025-01-27 02:20:00|8664.4|8639.4|8665|8640|8665.1|8640.1|8664.1|8639.1|22
1737944700000|2025-01-27 02:25:00|8665.1|8640.1|8666.8|8641.8|8666.8|8641.8|8664.3|8639.3|15
1737945000000|2025-01-27 02:30:00|8666.6|8641.6|8665.5|8640.5|8667|8642|8665.5|8640.5|18
1737945300000|2025-01-27 02:35:00|8665.4|8640.4|8666.5|8641.5|8666.6|8641.6|8664.4|8639.4|26
1737945600000|2025-01-27 02:40:00|8666.6|8641.6|8666.2|8641.2|8667|8642|8666|8641|17
1737945900000|2025-01-27 02:45:00|8666.3|8641.3|8667.1|8642.1|8667.1|8642.1|8666.2|8641.2|26
1737946200000|2025-01-27 02:50:00|8667|8642|8667.1|8642.1|8667.1|8642.1|8667|8642|8
1737946800000|2025-01-27 03:00:00|8666.9|8641.9|8666.9|8641.9|8666.9|8641.9|8666.7|8641.7|12
1737947100000|2025-01-27 03:05:00|8667.1|8642.1|8667.1|8642.1|8667.1|8642.1|8667|8642|11
1737947400000|2025-01-27 03:10:00|8667|8642|8665.7|8640.7|8667|8642|8665.4|8640.4|38
1737947700000|2025-01-27 03:15:00|8665.8|8640.8|8666.6|8641.6|8666.8|8641.8|8665|8640|38
1737948000000|2025-01-27 03:20:00|8666.5|8641.5|8670.2|8645.2|8670.3|8645.3|8666.4|8641.4|69
1737948300000|2025-01-27 03:25:00|8670.1|8645.1|8670.2|8645.2|8670.5|8645.5|8668.3|8643.3|57
1737948600000|2025-01-27 03:30:00|8670.1|8645.1|8666.8|8651.8|8672.3|8652.3|8664.3|8644.4|114
1737948900000|2025-01-27 03:35:00|8666.6|8651.6|8666.9|8651.9|8671.3|8652|8665.4|8645.8|47
1737949200000|2025-01-27 03:40:00|8667|8652|8667.2|8652.2|8667.8|8652.8|8666.7|8651.7|44
1737949500000|2025-01-27 03:45:00|8667.1|8652.1|8665.9|8650.9|8667.3|8652.3|8665.1|8650.1|55
1737949800000|2025-01-27 03:50:00|8666|8651|8666.1|8651.1|8672.3|8651.8|8665.2|8646.1|58
1737950100000|2025-01-27 03:55:00|8666.2|8651.2|8666.8|8651.8|8666.8|8651.8|8666.2|8651.2|6
1737950400000|2025-01-27 04:00:00|8667|8652|8666.1|8651.1|8667.4|8652.4|8666.1|8651.1|21
1737950700000|2025-01-27 04:05:00|8666.2|8651.2|8667.3|8652.3|8667.8|8652.8|8665.7|8650.7|49
1737951000000|2025-01-27 04:10:00|8672.3|8647.3|8667.3|8652.3|8672.3|8652.7|8667.1|8647.3|24
1737951300000|2025-01-27 04:15:00|8667.4|8652.4|8668.1|8653.1|8668.4|8653.4|8667.3|8652.3|35
1737951600000|2025-01-27 04:20:00|8668|8653|8667.9|8652.9|8672.8|8653.3|8666.6|8646.5|79
1737951900000|2025-01-27 04:25:00|8668|8653|8667.9|8652.9|8668.3|8653.3|8667.5|8652.5|24
1737952200000|2025-01-27 04:30:00|8667.8|8652.8|8672.3|8647.3|8672.5|8653|8667|8647.2|19
1737952500000|2025-01-27 04:35:00|8672.1|8647.1|8670.9|8645.9|8672.2|8651.9|8664.7|8645.4|52
1737952800000|2025-01-27 04:40:00|8671|8646|8664.4|8649.4|8671|8650.5|8664.3|8644|57
1737953100000|2025-01-27 04:45:00|8664.3|8649.3|8664.5|8649.5|8669.5|8649.6|8664|8644.3|35
1737953400000|2025-01-27 04:50:00|8664.3|8649.3|8665.4|8650.4|8669.4|8650.9|8664.1|8644.2|42
1737953700000|2025-01-27 04:55:00|8665.3|8650.3|8666.8|8651.8|8667|8652|8665.2|8650.2|29
1737954000000|2025-01-27 05:00:00|8666.9|8651.9|8667.3|8652.3|8667.3|8652.3|8666.6|8651.6|19
1737954300000|2025-01-27 05:05:00|8667.4|8652.4|8667.8|8652.8|8668.9|8653.9|8667.4|8652.4|34
1737954600000|2025-01-27 05:10:00|8668.3|8653.3|8667.8|8652.8|8669.1|8654.1|8667.7|8652.7|50
1737954900000|2025-01-27 05:15:00|8667.7|8652.7|8667.6|8652.6|8667.9|8652.9|8666.9|8651.9|37
1737955200000|2025-01-27 05:20:00|8667.5|8652.5|8667.2|8652.2|8667.5|8652.5|8666.9|8651.9|23
1737955500000|2025-01-27 05:25:00|8667.4|8652.4|8667.5|8652.5|8667.6|8652.6|8667.3|8652.3|12
1737955800000|2025-01-27 05:30:00|8667.4|8652.4|8667.7|8652.7|8667.8|8652.8|8666.8|8651.8|42
1737956100000|2025-01-27 05:35:00|8667.8|8652.8|8667.4|8652.4|8667.9|8652.9|8666.8|8651.8|39
1737956400000|2025-01-27 05:40:00|8667.3|8652.3|8667.8|8652.8|8668|8653|8667.3|8652.3|14
1737956700000|2025-01-27 05:45:00|8667.6|8652.6|8667.8|8652.8|8667.8|8652.8|8667.3|8652.3|12
1737957000000|2025-01-27 05:50:00|8667.6|8652.6|8665.7|8650.7|8667.6|8652.6|8665.1|8650.1|51
1737957300000|2025-01-27 05:55:00|8665.8|8650.8|8666.9|8651.9|8667.2|8652.2|8665.8|8650.8|47
1737957600000|2025-01-27 06:00:00|8666.8|8651.8|8667.5|8652.5|8668.1|8653.1|8666.6|8651.6|39
1737957900000|2025-01-27 06:05:00|8667.6|8652.6|8669.2|8654.2|8669.3|8654.3|8667.5|8652.5|35
1737958200000|2025-01-27 06:10:00|8669.1|8654.1|8670.5|8655.5|8670.8|8655.8|8668.9|8653.9|70
1737958500000|2025-01-27 06:15:00|8670.6|8655.6|8671.4|8656.4|8671.8|8656.8|8670.6|8655.6|54
1737958800000|2025-01-27 06:20:00|8671.5|8656.5|8670.5|8655.5|8671.7|8656.7|8670.1|8655.1|43
1737959100000|2025-01-27 06:25:00|8670.8|8655.8|8669.8|8654.8|8670.9|8655.9|8669.7|8654.7|22
1737959400000|2025-01-27 06:30:00|8669.7|8654.7|8669.7|8654.7|8670.3|8655.3|8669.7|8654.7|48
1737959700000|2025-01-27 06:35:00|8669.6|8654.6|8669.8|8654.8|8670.4|8655.4|8669.6|8654.6|32
1737960000000|2025-01-27 06:40:00|8669.6|8654.6|8669.9|8654.9|8670.1|8655.1|8668.9|8653.9|47
1737960300000|2025-01-27 06:45:00|8669.8|8654.8|8670.7|8655.7|8670.9|8655.9|8668.9|8653.9|95
1737960600000|2025-01-27 06:50:00|8670.6|8655.6|8671|8656|8671|8656|8669.2|8654.2|75
1737960900000|2025-01-27 06:55:00|8671.2|8656.2|8671.7|8656.7|8672|8657|8671.1|8656.1|48
1737961200000|2025-01-27 07:00:00|8671.6|8656.6|8672.1|8657.1|8672.2|8657.2|8671|8656|29
1737961500000|2025-01-27 07:05:00|8671.5|8656.5|8672.3|8657.3|8672.4|8657.4|8671.2|8656.2|51
1737961800000|2025-01-27 07:10:00|8672.4|8657.4|8673.7|8658.7|8674.5|8659.5|8672.3|8657.3|66
1737962100000|2025-01-27 07:15:00|8673.6|8658.6|8673.5|8658.5|8674.1|8659.1|8672.8|8657.8|43
1737962400000|2025-01-27 07:20:00|8673.4|8658.4|8673.7|8658.7|8674.5|8659.5|8673.4|8658.4|27
1737962700000|2025-01-27 07:25:00|8673.6|8658.6|8678|8653|8678.6|8659|8672.9|8653|36
1737963000000|2025-01-27 07:30:00|8678.1|8653.1|8676.7|8651.7|8678.1|8658|8672.5|8651.7|35
1737963300000|2025-01-27 07:35:00|8671.5|8656.5|8676.6|8651.6|8677|8656.8|8671.1|8650.2|92
1737963600000|2025-01-27 07:40:00|8676.5|8651.5|8671.9|8656.9|8677.1|8657.7|8671.6|8651.5|46
1737963900000|2025-01-27 07:45:00|8671.8|8656.8|8671.7|8656.7|8673|8658|8671.6|8656.6|58
1737964200000|2025-01-27 07:50:00|8671.9|8656.9|8672|8657|8672|8657|8671.3|8656.3|67
1737964500000|2025-01-27 07:55:00|8671.9|8656.9|8673.7|8658.7|8674|8659|8671.9|8656.9|73
1737964800000|2025-01-27 08:00:00|8673.8|8658.8|8673.2|8658.2|8674.2|8659.2|8672.6|8657.6|68
1737965100000|2025-01-27 08:05:00|8673.1|8658.1|8673.3|8658.3|8678.4|8658.3|8672.3|8653|54
1737965400000|2025-01-27 08:10:00|8673.4|8658.4|8678.2|8653.2|8678.6|8658.7|8673.3|8653|39
1737965700000|2025-01-27 08:15:00|8678.1|8653.1|8671.4|8656.4|8678.1|8656.5|8671.3|8651.2|60
1737966000000|2025-01-27 08:20:00|8671.6|8656.6|8671.7|8656.7|8672.2|8657.2|8671.5|8656.5|68
1737966300000|2025-01-27 08:25:00|8671.5|8656.5|8671.9|8656.9|8672.1|8657.1|8671.5|8656.5|37
1737966600000|2025-01-27 08:30:00|8671.8|8656.8|8671.5|8656.5|8671.8|8656.8|8671.4|8656.4|49
1737966900000|2025-01-27 08:35:00|8671.4|8656.4|8670.4|8655.4|8671.5|8656.5|8670|8655|47
1737967200000|2025-01-27 08:40:00|8670.6|8655.6|8670.1|8655.1|8671|8656|8670|8655|46
1737967500000|2025-01-27 08:45:00|8670.2|8655.2|8668.4|8653.4|8670.2|8655.2|8668.4|8653.4|51
1737967800000|2025-01-27 08:50:00|8668.2|8653.2|8667.8|8652.8|8672.6|8653.9|8667|8647.5|59
1737968100000|2025-01-27 08:55:00|8668.1|8653.1|8668.2|8653.2|8668.4|8653.4|8667.7|8652.7|25
1737968400000|2025-01-27 09:00:00|8668|8653|8673.5|8648.5|8674.1|8654.1|8667.9|8647.3|88
1737968700000|2025-01-27 09:05:00|8673.4|8648.4|8673.3|8648.3|8673.4|8648.4|8673|8648|72
1737969000000|2025-01-27 09:10:00|8673.2|8648.2|8670.8|8645.8|8673.4|8648.4|8670.8|8645.8|115
1737969300000|2025-01-27 09:15:00|8670.9|8645.9|8671.8|8646.8|8671.8|8646.8|8669.2|8644.2|90
1737969600000|2025-01-27 09:20:00|8671.5|8646.5|8672.3|8647.3|8672.4|8647.4|8671.3|8646.3|51
1737969900000|2025-01-27 09:25:00|8672.1|8647.1|8667.4|8652.4|8672.4|8652.4|8666.9|8647.1|41
1737970200000|2025-01-27 09:30:00|8667.2|8652.2|8666.3|8651.3|8667.3|8652.3|8666.2|8651.2|33
1737970500000|2025-01-27 09:35:00|8666.4|8651.4|8664.9|8649.9|8666.4|8651.4|8664.9|8649.9|27
1737970800000|2025-01-27 09:40:00|8664.8|8649.8|8665.9|8650.9|8666|8651|8664.2|8649.2|42
1737971100000|2025-01-27 09:45:00|8666|8651|8670.1|8645.1|8670.4|8651.2|8665|8645|29
1737971400000|2025-01-27 09:50:00|8669.9|8644.9|8662.9|8647.9|8669.9|8649.3|8662.8|8644.2|58
1737971700000|2025-01-27 09:55:00|8662.8|8647.8|8662.6|8647.6|8663.4|8648.4|8661.4|8646.4|68
1737972000000|2025-01-27 10:00:00|8662.5|8647.5|8662.8|8647.8|8662.8|8647.8|8661.1|8646.1|59
1737972300000|2025-01-27 10:05:00|8662.7|8647.7|8661.6|8646.6|8663|8648|8661.5|8646.5|54
1737972600000|2025-01-27 10:10:00|8661.5|8646.5|8662|8647|8667.2|8647.7|8661.5|8641.7|28
1737972900000|2025-01-27 10:15:00|8661.8|8646.8|8661|8646|8661.8|8646.8|8660.6|8645.6|24
1737973200000|2025-01-27 10:20:00|8661.2|8646.2|8658.8|8643.8|8664.5|8646.2|8658.8|8638.7|82
1737973500000|2025-01-27 10:25:00|8658.9|8643.9|8660|8645|8660.4|8645.4|8658.8|8643.8|51
1737973800000|2025-01-27 10:30:00|8659.8|8644.8|8659.2|8644.2|8659.8|8644.8|8659.2|8644.2|7
1737974100000|2025-01-27 10:35:00|8659.1|8644.1|8657.8|8642.8|8662.8|8644.3|8656.9|8637.8|29
1737974400000|2025-01-27 10:40:00|8658.2|8643.2|8656.8|8641.8|8658.8|8643.8|8656.6|8641.6|37
1737974700000|2025-01-27 10:45:00|8656.9|8641.9|8662.1|8637.1|8662.6|8643.2|8656.5|8637.1|76
1737975000000|2025-01-27 10:50:00|8662.2|8637.2|8657.8|8642.8|8663.3|8642.8|8657.7|8637.1|56
1737975300000|2025-01-27 10:55:00|8657.7|8642.7|8657.3|8642.3|8657.9|8642.9|8657.3|8642.3|51
1737975600000|2025-01-27 11:00:00|8657.5|8642.5|8662.4|8637.4|8662.5|8642.8|8656.7|8637|73
1737975900000|2025-01-27 11:05:00|8662.3|8637.3|8662.1|8637.1|8662.5|8637.5|8661.7|8636.7|55
1737976200000|2025-01-27 11:10:00|8662.2|8637.2|8656.8|8641.8|8662.6|8642.5|8655.7|8637.1|57
1737976500000|2025-01-27 11:15:00|8656.9|8641.9|8657.8|8642.8|8657.8|8642.8|8656.9|8641.9|15
1737976800000|2025-01-27 11:20:00|8657.7|8642.7|8657.8|8642.8|8657.8|8642.8|8656.8|8641.8|20
1737977100000|2025-01-27 11:25:00|8657.6|8642.6|8657.4|8642.4|8657.6|8642.6|8657|8642|46
1737977400000|2025-01-27 11:30:00|8657.3|8642.3|8656.3|8641.3|8657.6|8642.6|8656.3|8641.3|15
1737977700000|2025-01-27 11:35:00|8656.5|8641.5|8656.2|8641.2|8656.5|8641.5|8655.9|8640.9|13
1737978000000|2025-01-27 11:40:00|8656.4|8641.4|8657.8|8642.8|8662.8|8642.8|8656.4|8636.9|15
1737978300000|2025-01-27 11:45:00|8657.9|8642.9|8657.6|8642.6|8663.9|8643.9|8657.6|8638.8|19
1737978600000|2025-01-27 11:50:00|8657.8|8642.8|8657.4|8642.4|8657.9|8642.9|8656.5|8641.5|36
1737978900000|2025-01-27 11:55:00|8657.5|8642.5|8658.2|8643.2|8658.3|8643.3|8657|8642|22
1737979200000|2025-01-27 12:00:00|8658.1|8643.1|8657.5|8642.5|8658.1|8643.1|8657.2|8642.2|34
1737979500000|2025-01-27 12:05:00|8657.6|8642.6|8657.2|8642.2|8657.6|8642.6|8657|8642|22
1737979800000|2025-01-27 12:10:00|8657.3|8642.3|8665.1|8640.1|8665.1|8645.1|8657.1|8638.9|50
1737980100000|2025-01-27 12:15:00|8664.8|8639.8|8660.1|8645.1|8665.1|8645.1|8659.7|8639.8|12
1737980400000|2025-01-27 12:20:00|8659.9|8644.9|8665|8640|8665|8645.1|8659.9|8640|3
1737980700000|2025-01-27 12:25:00|8665.1|8640.1|8665.5|8640.5|8666.1|8641.1|8665|8640|34
1737981000000|2025-01-27 12:30:00|8665.6|8640.6|8666.7|8641.7|8666.8|8641.8|8665.5|8640.5|39
1737981300000|2025-01-27 12:35:00|8666.8|8641.8|8666.9|8641.9|8667.4|8642.4|8666.8|8641.8|27
1737981600000|2025-01-27 12:40:00|8666.8|8641.8|8666.7|8641.7|8667|8642|8666.3|8641.3|26
1737981900000|2025-01-27 12:45:00|8666.6|8641.6|8666.8|8641.8|8666.8|8641.8|8665.6|8640.6|67
1737982200000|2025-01-27 12:50:00|8666.7|8641.7|8663.7|8638.7|8666.8|8641.8|8663.3|8638.3|32
1737982500000|2025-01-27 12:55:00|8663.9|8638.9|8663.3|8638.3|8664.5|8639.5|8662.3|8637.3|118
1737982800000|2025-01-27 13:00:00|8663.5|8638.5|8663.7|8638.7|8663.7|8638.7|8662.7|8637.7|65
1737983100000|2025-01-27 13:05:00|8663.8|8638.8|8663.6|8638.6|8663.8|8638.8|8663.1|8638.1|27
1737983400000|2025-01-27 13:10:00|8663.8|8638.8|8663.6|8638.6|8663.8|8638.8|8663.3|8638.3|25
1737983700000|2025-01-27 13:15:00|8663.9|8638.9|8664.3|8639.3|8664.4|8639.4|8663.8|8638.8|55
1737984000000|2025-01-27 13:20:00|8664.4|8639.4|8667|8642|8667.2|8642.2|8664.3|8639.3|75
1737984300000|2025-01-27 13:25:00|8667.1|8642.1|8666.4|8641.4|8667.1|8642.1|8666.4|8641.4|25
1737984600000|2025-01-27 13:30:00|8666.5|8641.5|8665.1|8640.1|8666.9|8641.9|8665|8640|30
1737984900000|2025-01-27 13:35:00|8665.2|8640.2|8665.2|8640.2|8665.8|8640.8|8665.2|8640.2|14
1737985200000|2025-01-27 13:40:00|8665.4|8640.4|8665.3|8640.3|8665.5|8640.5|8665.2|8640.2|13
1737985500000|2025-01-27 13:45:00|8665.1|8640.1|8664.7|8639.7|8665.2|8640.2|8664.7|8639.7|6
1737985800000|2025-01-27 13:50:00|8664.6|8639.6|8664.5|8639.5|8664.6|8639.6|8664.1|8639.1|17
1737986100000|2025-01-27 13:55:00|8664.6|8639.6|8664.7|8639.7|8664.7|8639.7|8664.4|8639.4|10
1737986400000|2025-01-27 14:00:00|8664.8|8639.8|8665.7|8640.7|8665.7|8640.7|8664.7|8639.7|10
1737986700000|2025-01-27 14:05:00|8665.5|8640.5|8665.1|8640.1|8665.5|8640.5|8665.1|8640.1|3
1737987000000|2025-01-27 14:10:00|8665.3|8640.3|8667.3|8642.3|8667.3|8642.3|8665.3|8640.3|30
1737987300000|2025-01-27 14:15:00|8667.4|8642.4|8667.8|8642.8|8667.9|8642.9|8667.3|8642.3|28
1737987600000|2025-01-27 14:20:00|8667.9|8642.9|8669|8644|8669.1|8644.1|8667.3|8642.3|55
1737987900000|2025-01-27 14:25:00|8669.1|8644.1|8667.6|8642.6|8669.3|8644.3|8667.5|8642.5|24
1737988200000|2025-01-27 14:30:00|8667.5|8642.5|8667.9|8642.9|8668.3|8643.3|8667.5|8642.5|58
1737988500000|2025-01-27 14:35:00|8667.8|8642.8|8668.3|8643.3|8668.5|8643.5|8667.5|8642.5|57
1737988800000|2025-01-27 14:40:00|8668.4|8643.4|8668.3|8643.3|8668.4|8643.4|8668.1|8643.1|4
1737989100000|2025-01-27 14:45:00|8668.1|8643.1|8668.3|8643.3|8668.3|8643.3|8668|8643|8
1737989400000|2025-01-27 14:50:00|8668.1|8643.1|8668.1|8643.1|8668.3|8643.3|8667.5|8642.5|22
1737989700000|2025-01-27 14:55:00|8668|8643|8667.8|8642.8|8668|8643|8667.8|8642.8|2
1737990000000|2025-01-27 15:00:00|8667.9|8642.9|8669.3|8644.3|8669.4|8644.4|8667.9|8642.9|28
1737990300000|2025-01-27 15:05:00|8669.4|8644.4|8668.8|8643.8|8669.4|8644.4|8668.7|8643.7|53
1737990600000|2025-01-27 15:10:00|8668.7|8643.7|8668.1|8643.1|8668.8|8643.8|8668.1|8643.1|18
1737990900000|2025-01-27 15:15:00|8667.8|8642.8|8667.8|8642.8|8667.8|8642.8|8667.8|8642.8|1
1737991200000|2025-01-27 15:20:00|8667.6|8642.6|8667.1|8642.1|8667.8|8642.8|8667|8642|15
1737991500000|2025-01-27 15:25:00|8667|8642|8667.3|8642.3|8667.3|8642.3|8665.5|8640.5|26
1737991800000|2025-01-27 15:30:00|8667.4|8642.4|8668.1|8643.1|8668.2|8643.2|8667|8642|43
1737992100000|2025-01-27 15:35:00|8668.3|8643.3|8668.2|8643.2|8668.3|8643.3|8668.1|8643.1|24
1737992400000|2025-01-27 15:40:00|8668.3|8643.3|8667.1|8642.1|8668.3|8643.3|8667.1|8642.1|42
1737992700000|2025-01-27 15:45:00|8667|8642|8666.9|8641.9|8667.3|8642.3|8666.9|8641.9|67
1737993000000|2025-01-27 15:50:00|8667|8642|8666.9|8641.9|8667.1|8642.1|8666.9|8641.9|8
1737993300000|2025-01-27 15:55:00|8667.2|8642.2|8661.4|8646.4|8667.2|8647.1|8661.3|8641.8|34
1737993600000|2025-01-27 16:00:00|8661.3|8646.3|8663.2|8648.2|8663.6|8648.6|8661.3|8646.3|52
1737993900000|2025-01-27 16:05:00|8663.3|8648.3|8662.4|8647.4|8663.3|8648.3|8662.3|8647.3|55
1737994200000|2025-01-27 16:10:00|8662.3|8647.3|8664.3|8649.3|8664.4|8649.4|8662.3|8647.3|38
1737994500000|2025-01-27 16:15:00|8664.4|8649.4|8664.4|8649.4|8664.5|8649.5|8664.3|8649.3|21
1737994800000|2025-01-27 16:20:00|8664.5|8649.5|8665.3|8650.3|8665.3|8650.3|8664.4|8649.4|22
1737995100000|2025-01-27 16:25:00|8665.4|8650.4|8665.2|8650.2|8666.2|8651.2|8665.1|8650.1|27
1737995400000|2025-01-27 16:30:00|8665.3|8650.3|8666.4|8651.4|8666.4|8651.4|8665.2|8650.2|25
1737995700000|2025-01-27 16:35:00|8666.3|8651.3|8667.4|8652.4|8667.4|8652.4|8666.3|8651.3|26
1737996000000|2025-01-27 16:40:00|8667.3|8652.3|8667.8|8652.8|8667.8|8652.8|8667.3|8652.3|9
1737996300000|2025-01-27 16:45:00|8667.9|8652.9|8669.6|8654.6|8669.7|8654.7|8667.9|8652.9|23
1737996600000|2025-01-27 16:50:00|8669.8|8654.8|8669.4|8654.4|8670.1|8655.1|8669.4|8654.4|14
1737996900000|2025-01-27 16:55:00|8669.5|8654.5|8669.3|8654.3|8669.6|8654.6|8669.3|8654.3|18
1737997200000|2025-01-27 17:00:00|8669.4|8654.4|8670.3|8655.3|8670.4|8655.4|8669.2|8654.2|27
1737997500000|2025-01-27 17:05:00|8670.4|8655.4|8677.6|8652.6|8677.6|8658.1|8670.3|8651.2|71
1737997800000|2025-01-27 17:10:00|8677.5|8652.5|8671.9|8656.9|8677.6|8657.4|8671.7|8652.4|33
1737998100000|2025-01-27 17:15:00|8671.7|8656.7|8671.2|8656.2|8671.8|8656.8|8671.1|8656.1|10
1737998400000|2025-01-27 17:20:00|8671.1|8656.1|8669.2|8654.2|8671.1|8656.1|8669.2|8654.2|18
1737998700000|2025-01-27 17:25:00|8669.1|8654.1|8669.6|8654.6|8669.7|8654.7|8668.9|8653.9|11
1737999000000|2025-01-27 17:30:00|8669.4|8654.4|8669.2|8654.2|8669.4|8654.4|8669|8654|8
1737999300000|2025-01-27 17:35:00|8669.1|8654.1|8669|8654|8669.2|8654.2|8669|8654|17
1737999600000|2025-01-27 17:40:00|8669.1|8654.1|8669|8654|8669.2|8654.2|8669|8654|28
1737999900000|2025-01-27 17:45:00|8668.9|8653.9|8669.2|8654.2|8669.2|8654.2|8668.9|8653.9|3
1738000200000|2025-01-27 17:50:00|8669|8654|8668.7|8653.7|8669|8654|8668.7|8653.7|5
1738000500000|2025-01-27 17:55:00|8668.8|8653.8|8669.4|8654.4|8669.6|8654.6|8668.8|8653.8|12
1738000800000|2025-01-27 18:00:00|8669.3|8654.3|8669.9|8654.9|8670.2|8655.2|8669.3|8654.3|16
1738001100000|2025-01-27 18:05:00|8669.8|8654.8|8668.9|8653.9|8670|8655|8668.9|8653.9|13
1738001400000|2025-01-27 18:10:00|8669|8654|8669.7|8654.7|8669.7|8654.7|8668.8|8653.8|15
1738001700000|2025-01-27 18:15:00|8669.6|8654.6|8669.9|8654.9|8670|8655|8669.6|8654.6|15
1738002000000|2025-01-27 18:20:00|8669.8|8654.8|8669.4|8654.4|8669.8|8654.8|8669.4|8654.4|4
1738002300000|2025-01-27 18:25:00|8669.5|8654.5|8669.7|8654.7|8669.8|8654.8|8669.4|8654.4|17
1738002600000|2025-01-27 18:30:00|8669.8|8654.8|8669.7|8654.7|8674.7|8654.8|8669.7|8649.7|4
1738002900000|2025-01-27 18:35:00|8669.8|8654.8|8669.7|8654.7|8669.8|8654.8|8669.7|8654.7|4
1738003200000|2025-01-27 18:40:00|8669.6|8654.6|8669.4|8654.4|8669.6|8654.6|8669.4|8654.4|2
1738003500000|2025-01-27 18:45:00|8669.3|8654.3|8668.6|8653.6|8669.3|8654.3|8668.4|8653.4|16
1738003800000|2025-01-27 18:50:00|8668.5|8653.5|8669.2|8654.2|8669.2|8654.2|8668.5|8653.5|9
1738004100000|2025-01-27 18:55:00|8669.3|8654.3|8669.6|8654.6|8669.7|8654.7|8669.2|8654.2|7
1738005300000|2025-01-27 19:15:00|8669.8|8654.8|8670.6|8655.6|8670.6|8655.6|8669.6|8654.6|7
1738005900000|2025-01-27 19:25:00|8670.4|8655.4|8670.2|8655.2|8670.4|8655.4|8670.2|8655.2|4
1738006200000|2025-01-27 19:30:00|8670.4|8655.4|8670|8655|8670.4|8655.4|8669.9|8654.9|9
1738006500000|2025-01-27 19:35:00|8669.9|8654.9|8669.3|8654.3|8669.9|8654.9|8669.3|8654.3|7
1738007100000|2025-01-27 19:45:00|8669.2|8654.2|8669.2|8654.2|8669.2|8654.2|8669.2|8654.2|1
1738007400000|2025-01-27 19:50:00|8669.3|8654.3|8668.8|8653.8|8669.3|8654.3|8668.8|8653.8|5
1738007700000|2025-01-27 19:55:00|8668.7|8653.7|8668.6|8653.6|8668.7|8653.7|8668.6|8653.6|2
1738008000000|2025-01-27 20:00:00|8668.4|8653.4|8668|8653|8668.4|8653.4|8668|8653|7
1738008300000|2025-01-27 20:05:00|8668.1|8653.1|8668.2|8653.2|8668.3|8653.3|8668.1|8653.1|17
1738008600000|2025-01-27 20:10:00|8668.1|8653.1|8673|8648|8673|8653.2|8667.9|8648|36
1738008900000|2025-01-27 20:15:00|8673.1|8648.1|8672.3|8647.3|8673.1|8648.1|8672.2|8647.2|24
1738009200000|2025-01-27 20:20:00|8672.4|8647.4|8672.5|8647.5|8672.5|8647.5|8672.3|8647.3|24
1738009500000|2025-01-27 20:25:00|8672.6|8647.6|8672.3|8647.3|8672.6|8647.6|8671.9|8646.9|12
1738009800000|2025-01-27 20:30:00|8672.5|8647.5|8672.8|8647.8|8673.1|8648.1|8672.5|8647.5|23
1738010100000|2025-01-27 20:35:00|8672.9|8647.9|8673|8648|8673.4|8648.4|8672.9|8647.9|15
1738010400000|2025-01-27 20:40:00|8673.3|8648.3|8672.5|8647.5|8673.3|8648.3|8672.5|8647.5|8
1738010700000|2025-01-27 20:45:00|8672.4|8647.4|8671.9|8646.9|8672.4|8647.4|8671.8|8646.8|15
1738011000000|2025-01-27 20:50:00|8672.1|8647.1|8672.4|8647.4|8672.4|8647.4|8672.1|8647.1|4
1738011300000|2025-01-27 20:55:00|8672.1|8647.1|8671.3|8646.3|8672.1|8647.1|8671.1|8646.1|12
1738011600000|2025-01-27 21:00:00|8671.2|8646.2|8670.4|8645.4|8671.2|8646.2|8670.2|8645.2|11
1738011900000|2025-01-27 21:05:00|8670.6|8645.6|8670.7|8645.7|8670.9|8645.9|8670.1|8645.1|7
1738012200000|2025-01-27 21:10:00|8670.8|8645.8|8670.7|8645.7|8670.8|8645.8|8670.7|8645.7|2
1738012500000|2025-01-27 21:15:00|8670.8|8645.8|8670.6|8645.6|8670.8|8645.8|8670.2|8645.2|7
1738012800000|2025-01-27 21:20:00|8670.7|8645.7|8670.7|8645.7|8670.7|8645.7|8670.7|8645.7|1
1738013100000|2025-01-27 21:25:00|8670.2|8645.2|8670.7|8645.7|8670.7|8645.7|8670.2|8645.2|3
1738013700000|2025-01-27 21:35:00|8670.8|8645.8|8670.9|8645.9|8671|8646|8670.8|8645.8|3
1738014000000|2025-01-27 21:40:00|8671|8646|8671.3|8646.3|8671.3|8646.3|8670.9|8645.9|3
1738014300000|2025-01-27 21:45:00|8671.1|8646.1|8671.3|8646.3|8671.4|8646.4|8670.7|8645.7|10
1738029600000|2025-01-28 02:00:00|8682.7|8657.7|8681.1|8656.1|8683.9|8657.7|8680.2|8654.3|30
1738029900000|2025-01-28 02:05:00|8681.2|8656.2|8679.7|8654.7|8683.5|8657.6|8679.7|8654|25
1738030200000|2025-01-28 02:10:00|8679.8|8654.8|8679.9|8654.9|8681.6|8655.5|8678.1|8653.1|18
1738030500000|2025-01-28 02:15:00|8680|8655|8678.9|8653.9|8680|8655|8678.9|8653.9|13
1738031100000|2025-01-28 02:25:00|8679.1|8654.1|8679.3|8654.3|8679.3|8654.3|8678.9|8653.9|7
1738031400000|2025-01-28 02:30:00|8678.9|8653.9|8679.3|8654.3|8679.3|8654.3|8678.9|8653.9|2
1738032000000|2025-01-28 02:40:00|8679.5|8654.5|8679.9|8654.9|8680.1|8655.1|8679.5|8654.5|10
1738032300000|2025-01-28 02:45:00|8679.5|8654.5|8681.3|8656.3|8682.9|8657.9|8679.5|8654.5|23
1738032600000|2025-01-28 02:50:00|8680.9|8655.9|8680.5|8655.5|8681.4|8656.4|8680.5|8655.5|11
1738032900000|2025-01-28 02:55:00|8681.3|8656.3|8680.9|8655.9|8682|8657|8679.5|8654.5|40
1738033200000|2025-01-28 03:00:00|8680.5|8655.5|8680.9|8655.9|8681.1|8656.1|8679.9|8654.9|44
1738033500000|2025-01-28 03:05:00|8680.3|8655.3|8679.5|8654.5|8680.9|8655.9|8679.5|8654.5|7
1738033800000|2025-01-28 03:10:00|8680.5|8655.5|8679.9|8654.9|8680.5|8655.5|8679.4|8654.4|20
1738034100000|2025-01-28 03:15:00|8679.8|8654.8|8679.5|8654.5|8679.8|8654.8|8677|8652|33
1738034400000|2025-01-28 03:20:00|8679.3|8654.3|8680.8|8655.8|8681.1|8656.1|8679.3|8654.3|30
1738034700000|2025-01-28 03:25:00|8681|8656|8681.7|8656.7|8681.7|8656.7|8680.7|8655.7|21
1738035000000|2025-01-28 03:30:00|8682|8657|8685.9|8660.9|8686.5|8666.2|8676.8|8656.9|158
1738035300000|2025-01-28 03:35:00|8685.8|8660.8|8687.5|8662.5|8691.1|8669.1|8681.6|8660.8|163
1738035600000|2025-01-28 03:40:00|8687.3|8662.3|8683.1|8668.1|8687.7|8669|8682.3|8662.1|95
1738035900000|2025-01-28 03:45:00|8683.3|8668.3|8686.3|8661.3|8686.6|8668.3|8679.8|8661.1|82
1738036200000|2025-01-28 03:50:00|8681|8666|8680.9|8665.9|8686.4|8667.4|8680.8|8660.9|76
1738036500000|2025-01-28 03:55:00|8681|8666|8685.3|8660.3|8687.1|8667.1|8680.3|8660.3|30
1738036800000|2025-01-28 04:00:00|8680.3|8665.3|8680.2|8665.2|8680.5|8665.5|8679.3|8664.3|45
1738037100000|2025-01-28 04:05:00|8680.3|8665.3|8678.8|8663.8|8684|8665.5|8678.7|8658.1|72
1738037400000|2025-01-28 04:10:00|8678.9|8663.9|8683.5|8658.5|8684|8664|8677.7|8657.7|39
1738037700000|2025-01-28 04:15:00|8683.4|8658.4|8684.5|8659.5|8685.3|8665|8679.3|8658.4|61
1738038000000|2025-01-28 04:20:00|8679.3|8664.3|8680|8665|8685.1|8665.3|8679.2|8659.8|38
1738038300000|2025-01-28 04:25:00|8679.9|8664.9|8679.9|8664.9|8680.4|8665.4|8679.8|8664.8|30
1738038600000|2025-01-28 04:30:00|8680|8665|8679.1|8664.1|8680|8665|8679.1|8664.1|37
1738038900000|2025-01-28 04:35:00|8679.2|8664.2|8679.5|8664.5|8679.5|8664.5|8679.1|8664.1|29
1738039200000|2025-01-28 04:40:00|8679.4|8664.4|8679.5|8664.5|8680.1|8665.1|8679.4|8664.4|25
1738039500000|2025-01-28 04:45:00|8679.4|8664.4|8679.3|8664.3|8679.5|8664.5|8679.3|8664.3|14
1738039800000|2025-01-28 04:50:00|8679.2|8664.2|8679.1|8664.1|8679.4|8664.4|8679|8664|34
1738040100000|2025-01-28 04:55:00|8679.2|8664.2|8679.5|8664.5|8679.8|8664.8|8679|8664|46
1738040400000|2025-01-28 05:00:00|8679.4|8664.4|8679.5|8664.5|8679.5|8664.5|8679.1|8664.1|29
1738040700000|2025-01-28 05:05:00|8679.4|8664.4|8679.8|8664.8|8684.5|8665.3|8679.4|8659.5|28
1738041000000|2025-01-28 05:10:00|8679.9|8664.9|8679.8|8664.8|8684.9|8665.2|8679.4|8659.5|52
1738041300000|2025-01-28 05:15:00|8680|8665|8681.3|8666.3|8686.7|8666.9|8680|8661|52
1738041600000|2025-01-28 05:20:00|8681.5|8666.5|8680.1|8665.1|8685.3|8666.5|8680.1|8660.3|21
1738041900000|2025-01-28 05:25:00|8680.4|8665.4|8680.5|8665.5|8680.6|8665.6|8680.4|8665.4|4
1738042200000|2025-01-28 05:30:00|8680.6|8665.6|8680.4|8665.4|8681|8666|8680.4|8665.4|24
1738042500000|2025-01-28 05:35:00|8680.2|8665.2|8679.8|8664.8|8680.2|8665.2|8679.8|8664.8|9
1738042800000|2025-01-28 05:40:00|8679.6|8664.6|8680.1|8665.1|8680.2|8665.2|8679|8664|46
1738043100000|2025-01-28 05:45:00|8680|8665|8679.8|8664.8|8680.2|8665.2|8679.4|8664.4|42
1738043400000|2025-01-28 05:50:00|8680|8665|8680|8665|8680|8665|8679.8|8664.8|34
1738043700000|2025-01-28 05:55:00|8680.1|8665.1|8679.2|8664.2|8684.7|8665.3|8679|8659|60
1738044000000|2025-01-28 06:00:00|8679.3|8664.3|8679.3|8664.3|8684.3|8664.4|8677.3|8656.9|102
1738044300000|2025-01-28 06:05:00|8679.2|8664.2|8679.9|8664.9|8680.9|8665.9|8679.2|8664.2|65
1738044600000|2025-01-28 06:10:00|8680|8665|8685.3|8660.3|8686|8665.4|8680|8660.2|26
1738044900000|2025-01-28 06:15:00|8685.1|8660.1|8685.9|8660.9|8686.2|8661.2|8685.1|8660.1|40
1738045200000|2025-01-28 06:20:00|8685.8|8660.8|8685.7|8660.7|8686.3|8661.3|8685.7|8660.7|25
1738045500000|2025-01-28 06:25:00|8685.6|8660.6|8685.2|8660.2|8685.8|8660.8|8685.2|8660.2|41
1738045800000|2025-01-28 06:30:00|8685.3|8660.3|8684.3|8659.3|8685.3|8660.3|8683.7|8658.7|38
1738046100000|2025-01-28 06:35:00|8684.4|8659.4|8685|8660|8685|8660|8684.4|8659.4|12
1738046400000|2025-01-28 06:40:00|8685.4|8660.4|8685|8660|8686.3|8661.3|8684.4|8659.4|35
1738046700000|2025-01-28 06:45:00|8685.4|8660.4|8684.3|8659.3|8685.4|8660.4|8684.2|8659.2|10
1738047000000|2025-01-28 06:50:00|8684.4|8659.4|8684.9|8659.9|8684.9|8659.9|8684|8659|18
1738047300000|2025-01-28 06:55:00|8684.8|8659.8|8683.4|8658.4|8685|8660|8683.2|8658.2|45
1738047600000|2025-01-28 07:00:00|8683.6|8658.6|8684.4|8659.4|8684.5|8664.5|8678.7|8658.6|34
1738047900000|2025-01-28 07:05:00|8679.3|8664.3|8684.7|8659.7|8684.8|8664.8|8679.3|8659.4|40
1738048200000|2025-01-28 07:10:00|8684.6|8659.6|8684.4|8659.4|8684.6|8659.6|8683.1|8658.1|54
1738048500000|2025-01-28 07:15:00|8684.3|8659.3|8679.2|8664.2|8684.4|8664.5|8679.1|8659.3|41
1738048800000|2025-01-28 07:20:00|8679.3|8664.3|8679.3|8664.3|8680.2|8665.2|8679|8664|31
1738049100000|2025-01-28 07:25:00|8679.1|8664.1|8679.3|8664.3|8679.5|8664.5|8679.1|8664.1|30
1738049400000|2025-01-28 07:30:00|8679.4|8664.4|8679.6|8664.6|8684.9|8665.2|8679.3|8659.4|50
1738049700000|2025-01-28 07:35:00|8679.7|8664.7|8680.1|8665.1|8680.2|8665.2|8679.5|8664.5|55
1738050000000|2025-01-28 07:40:00|8680.2|8665.2|8680.3|8665.3|8681.1|8666.1|8680|8665|21
1738050300000|2025-01-28 07:45:00|8680.4|8665.4|8680.8|8665.8|8680.9|8665.9|8680.4|8665.4|16
1738050600000|2025-01-28 07:50:00|8680.9|8665.9|8681.7|8666.7|8681.7|8666.7|8680.9|8665.9|11
1738050900000|2025-01-28 07:55:00|8681.6|8666.6|8681.3|8666.3|8681.6|8666.6|8681.1|8666.1|37
1738051200000|2025-01-28 08:00:00|8681.1|8666.1|8685.8|8660.8|8686|8666.2|8680|8660|59
1738051500000|2025-01-28 08:05:00|8685.9|8660.9|8681.6|8666.6|8686|8666.8|8681.1|8660.8|26
1738051800000|2025-01-28 08:10:00|8681.5|8666.5|8681.6|8666.6|8686.6|8666.8|8681.4|8661.6|35
1738052100000|2025-01-28 08:15:00|8681.5|8666.5|8685.2|8660.2|8685.4|8666.6|8680.4|8660|39
1738052400000|2025-01-28 08:20:00|8685.1|8660.1|8685.8|8660.8|8686.2|8666.2|8680.4|8660.1|31
1738052700000|2025-01-28 08:25:00|8680.7|8665.7|8685.8|8660.8|8685.8|8666|8680.2|8660.2|37
1738053000000|2025-01-28 08:30:00|8685.9|8660.9|8685|8660|8686.6|8661.6|8684.8|8659.8|44
1738053300000|2025-01-28 08:35:00|8685.1|8660.1|8684.8|8659.8|8685.4|8660.4|8684.7|8659.7|31
1738053600000|2025-01-28 08:40:00|8684.9|8659.9|8677.4|8662.4|8685.4|8663|8677.2|8657.8|60
1738053900000|2025-01-28 08:45:00|8677.5|8662.5|8678.3|8663.3|8683.1|8663.4|8677.5|8658.1|14
1738054200000|2025-01-28 08:50:00|8678.5|8663.5|8679.9|8664.9|8680|8665|8678.2|8663.2|34
1738054500000|2025-01-28 08:55:00|8680|8665|8680.4|8665.4|8680.7|8665.7|8679.6|8664.6|73
1738054800000|2025-01-28 09:00:00|8680.3|8665.3|8679.9|8664.9|8680.5|8665.5|8679.9|8664.9|14
1738055100000|2025-01-28 09:05:00|8679.7|8664.7|8679.7|8664.7|8680|8665|8679.4|8664.4|21
1738055400000|2025-01-28 09:10:00|8679.6|8664.6|8678.7|8663.7|8679.6|8664.6|8678.4|8663.4|35
1738055700000|2025-01-28 09:15:00|8678.8|8663.8|8678.3|8663.3|8678.8|8663.8|8677.2|8662.2|31
1738056000000|2025-01-28 09:20:00|8678.4|8663.4|8679.2|8664.2|8684.6|8664.6|8678.1|8659.6|36
1738056300000|2025-01-28 09:25:00|8679.3|8664.3|8678.7|8663.7|8679.3|8664.3|8678.1|8663.1|25
1738056600000|2025-01-28 09:30:00|8678.4|8663.4|8677.5|8662.5|8678.4|8663.4|8677|8662|53
1738056900000|2025-01-28 09:35:00|8677.7|8662.7|8677.1|8662.1|8678.1|8663.1|8677|8662|48
1738057200000|2025-01-28 09:40:00|8677.3|8662.3|8677.3|8662.3|8677.9|8662.9|8677.1|8662.1|28
1738057500000|2025-01-28 09:45:00|8677.4|8662.4|8683.9|8658.9|8684|8664.5|8676.5|8658.8|65
1738057800000|2025-01-28 09:50:00|8683.8|8658.8|8684.3|8659.3|8684.4|8659.4|8683.8|8658.8|11
1738058100000|2025-01-28 09:55:00|8684.4|8659.4|8680.9|8665.9|8685.3|8665.9|8680.3|8659.3|20
1738058400000|2025-01-28 10:00:00|8681.1|8666.1|8685|8660|8685|8666.3|8679.3|8659.7|39
1738058700000|2025-01-28 10:05:00|8680|8665|8684.6|8669.6|8688|8669.7|8680|8661.6|85
1738059000000|2025-01-28 10:10:00|8684.3|8669.3|8684.6|8669.6|8684.7|8669.7|8684.3|8669.3|42
1738059300000|2025-01-28 10:15:00|8684.4|8669.4|8685|8670|8689.5|8670|8684.1|8664.5|33
1738059600000|2025-01-28 10:20:00|8685.1|8670.1|8684|8669|8689.2|8670.1|8683.7|8664.1|34
1738059900000|2025-01-28 10:25:00|8684.2|8669.2|8682.7|8667.7|8688|8669.3|8682.5|8662.7|59
1738060200000|2025-01-28 10:30:00|8682.8|8667.8|8684|8669|8689.5|8669.4|8682.5|8663.1|88
1738060500000|2025-01-28 10:35:00|8683.8|8668.8|8683.5|8668.5|8683.8|8668.8|8682.9|8667.9|55
1738060800000|2025-01-28 10:40:00|8683.4|8668.4|8683.3|8668.3|8683.5|8668.5|8683.2|8668.2|33
1738061100000|2025-01-28 10:45:00|8683.4|8668.4|8684.3|8669.3|8684.3|8669.3|8683.3|8668.3|19
1738061400000|2025-01-28 10:50:00|8684.1|8669.1|8684.1|8669.1|8684.3|8669.3|8683.5|8668.5|37
1738061700000|2025-01-28 10:55:00|8684.2|8669.2|8684|8669|8684.3|8669.3|8683.9|8668.9|46
1738062000000|2025-01-28 11:00:00|8684.1|8669.1|8683.9|8668.9|8684.1|8669.1|8683.8|8668.8|17
1738062300000|2025-01-28 11:05:00|8684|8669|8689|8664|8689|8669|8683.4|8663.6|12
1738062600000|2025-01-28 11:10:00|8688.5|8663.5|8688.3|8663.3|8688.5|8663.5|8687.9|8662.9|8
1738062900000|2025-01-28 11:15:00|8688.2|8663.2|8688.1|8663.1|8688.3|8663.3|8687.9|8662.9|9
1738063200000|2025-01-28 11:20:00|8688.3|8663.3|8688.3|8663.3|8688.5|8663.5|8688.1|8663.1|20
1738063500000|2025-01-28 11:25:00|8688.2|8663.2|8688.3|8663.3|8688.3|8663.3|8688.2|8663.2|40
1738063800000|2025-01-28 11:30:00|8688.4|8663.4|8688.3|8663.3|8688.4|8663.4|8688.3|8663.3|2
1738064100000|2025-01-28 11:35:00|8688.4|8663.4|8688.7|8663.7|8688.8|8663.8|8688.4|8663.4|9
1738064400000|2025-01-28 11:40:00|8688.8|8663.8|8686.8|8661.8|8688.8|8663.8|8686.3|8661.3|25
1738064700000|2025-01-28 11:45:00|8686.7|8661.7|8682.2|8667.2|8687.2|8667.2|8682|8661.7|10
1738065000000|2025-01-28 11:50:00|8682.1|8667.1|8687|8662|8687.1|8667.1|8681.9|8662|12
1738065300000|2025-01-28 11:55:00|8687.1|8662.1|8687.1|8662.1|8687.2|8662.2|8686.9|8661.9|29
1738065600000|2025-01-28 12:00:00|8687.3|8662.3|8688.2|8663.2|8689.4|8664.4|8687.3|8662.3|28
1738065900000|2025-01-28 12:05:00|8688.3|8663.3|8688.8|8663.8|8688.9|8663.9|8688.3|8663.3|16
1738066200000|2025-01-28 12:10:00|8688.5|8663.5|8688.5|8663.5|8688.9|8663.9|8687.5|8662.5|30
1738066500000|2025-01-28 12:15:00|8688.7|8663.7|8689.1|8664.1|8689.7|8664.7|8688.6|8663.6|36
1738066800000|2025-01-28 12:20:00|8684.1|8669.1|8683.8|8668.8|8684.1|8669.1|8683.7|8668.7|8
1738067100000|2025-01-28 12:25:00|8683.7|8668.7|8683.8|8668.8|8684|8669|8683.5|8668.5|30
1738067400000|2025-01-28 12:30:00|8683.9|8668.9|8683.3|8668.3|8684.1|8669.1|8683.1|8668.1|26
1738067700000|2025-01-28 12:35:00|8683.2|8668.2|8684|8669|8684.2|8669.2|8683.2|8668.2|14
1738068000000|2025-01-28 12:40:00|8683.9|8668.9|8683.8|8668.8|8684.1|8669.1|8683|8668|32
1738068300000|2025-01-28 12:45:00|8683.6|8668.6|8683.5|8668.5|8683.6|8668.6|8683.4|8668.4|28
1738068600000|2025-01-28 12:50:00|8683.4|8668.4|8683.3|8668.3|8683.5|8668.5|8683.1|8668.1|16
1738068900000|2025-01-28 12:55:00|8683.2|8668.2|8683.3|8668.3|8683.7|8668.7|8683.1|8668.1|32
1738069200000|2025-01-28 13:00:00|8683.1|8668.1|8683.1|8668.1|8683.1|8668.1|8683.1|8668.1|1
1738069500000|2025-01-28 13:05:00|8683.2|8668.2|8683.1|8668.1|8683.3|8668.3|8683|8668|10
1738069800000|2025-01-28 13:10:00|8683|8668|8682.8|8667.8|8683.1|8668.1|8682.7|8667.7|7
1738070100000|2025-01-28 13:15:00|8682.3|8667.3|8683.1|8668.1|8683.1|8668.1|8682.3|8667.3|39
1738070400000|2025-01-28 13:20:00|8683.2|8668.2|8682.1|8667.1|8683.5|8668.5|8682.1|8667.1|11
1738070700000|2025-01-28 13:25:00|8682.3|8667.3|8687|8662|8687.2|8667.5|8682.2|8662|20
1738071000000|2025-01-28 13:30:00|8682|8667|8682.3|8667.3|8682.3|8667.3|8681.6|8666.6|9
1738071300000|2025-01-28 13:35:00|8682.6|8667.6|8682.9|8667.9|8682.9|8667.9|8682.6|8667.6|7
1738071600000|2025-01-28 13:40:00|8682.7|8667.7|8682.2|8667.2|8682.9|8667.9|8682.2|8667.2|24
1738071900000|2025-01-28 13:45:00|8682.3|8667.3|8681.9|8666.9|8682.3|8667.3|8681.9|8666.9|18
1738072200000|2025-01-28 13:50:00|8682|8667|8682|8667|8682.3|8667.3|8681.7|8666.7|32
1738072500000|2025-01-28 13:55:00|8681.9|8666.9|8681.7|8666.7|8681.9|8666.9|8681.3|8666.3|18
1738072800000|2025-01-28 14:00:00|8681.6|8666.6|8680.6|8665.6|8681.6|8666.6|8680.4|8665.4|43
1738073100000|2025-01-28 14:05:00|8680.8|8665.8|8680.3|8665.3|8686.4|8666.4|8680.3|8661.3|40
1738073400000|2025-01-28 14:10:00|8680.1|8665.1|8681.1|8666.1|8681.1|8666.1|8680.1|8665.1|9
1738073700000|2025-01-28 14:15:00|8680.9|8665.9|8680.7|8665.7|8680.9|8665.9|8680.3|8665.3|19
1738074000000|2025-01-28 14:20:00|8680.5|8665.5|8681.7|8666.7|8681.7|8666.7|8680.3|8665.3|18
1738074300000|2025-01-28 14:25:00|8681.6|8666.6|8681.6|8666.6|8681.6|8666.6|8681.5|8666.5|11
1738074600000|2025-01-28 14:30:00|8681.3|8666.3|8679.8|8664.8|8685.7|8666.3|8679|8660.6|61
1738074900000|2025-01-28 14:35:00|8680.1|8665.1|8679.7|8664.7|8680.6|8665.6|8679.7|8664.7|28
1738075200000|2025-01-28 14:40:00|8679.8|8664.8|8686.6|8661.6|8686.8|8665.8|8679.6|8660.8|39
1738075500000|2025-01-28 14:45:00|8686.7|8661.7|8681.7|8666.7|8687.2|8667.3|8681.7|8661.7|26
1738075800000|2025-01-28 14:50:00|8681.8|8666.8|8681.8|8666.8|8682.1|8667.1|8681.6|8666.6|22
1738076100000|2025-01-28 14:55:00|8681.7|8666.7|8685.7|8660.7|8686.9|8666.9|8681.5|8660.7|43
1738076400000|2025-01-28 15:00:00|8685.9|8660.9|8686.3|8661.3|8686.3|8665.9|8680.8|8660.7|32
1738076700000|2025-01-28 15:05:00|8686.2|8661.2|8685.1|8660.1|8686.5|8661.5|8684.7|8659.7|33
1738077000000|2025-01-28 15:10:00|8685.3|8660.3|8685.7|8660.7|8685.7|8660.7|8685|8660|13
1738077300000|2025-01-28 15:15:00|8685.8|8660.8|8685.5|8660.5|8686.4|8661.4|8685.5|8660.5|40
1738077600000|2025-01-28 15:20:00|8685.7|8660.7|8685.6|8660.6|8686.1|8661.1|8685.3|8660.3|23
1738077900000|2025-01-28 15:25:00|8685.5|8660.5|8685.5|8660.5|8685.6|8660.6|8685.4|8660.4|11
1738078200000|2025-01-28 15:30:00|8685.6|8660.6|8685.6|8660.6|8685.7|8660.7|8685.3|8660.3|12
1738078500000|2025-01-28 15:35:00|8685.7|8660.7|8686.1|8661.1|8686.6|8661.6|8685.3|8660.3|41
1738078800000|2025-01-28 15:40:00|8686.2|8661.2|8686.7|8661.7|8686.7|8661.7|8686.1|8661.1|12
1738079100000|2025-01-28 15:45:00|8686.6|8661.6|8686.4|8661.4|8686.6|8661.6|8686.3|8661.3|35
1738079400000|2025-01-28 15:50:00|8686.7|8661.7|8686.7|8661.7|8686.9|8661.9|8686.4|8661.4|27
1738079700000|2025-01-28 15:55:00|8686.9|8661.9|8682.3|8667.3|8687.4|8668.1|8682.1|8661.9|57
1738080000000|2025-01-28 16:00:00|8682.2|8667.2|8682.4|8667.4|8682.4|8667.4|8682.1|8667.1|33
1738080300000|2025-01-28 16:05:00|8682.3|8667.3|8682.3|8667.3|8687.2|8667.8|8681.7|8662.1|55
1738080600000|2025-01-28 16:10:00|8682.2|8667.2|8687.4|8662.4|8687.7|8667.4|8682.1|8662.2|35
1738080900000|2025-01-28 16:15:00|8687.5|8662.5|8687.6|8662.6|8687.8|8662.8|8687.3|8662.3|52
1738081200000|2025-01-28 16:20:00|8687.4|8662.4|8688|8663|8688.1|8663.1|8687.3|8662.3|37
1738081800000|2025-01-28 16:30:00|8688.3|8663.3|8688|8663|8688.4|8663.4|8688|8663|28
1738082100000|2025-01-28 16:35:00|8688.1|8663.1|8688|8663|8688.5|8663.5|8688|8663|30
1738082400000|2025-01-28 16:40:00|8688.1|8663.1|8688.5|8663.5|8688.5|8663.5|8688|8663|6
1738082700000|2025-01-28 16:45:00|8688.3|8663.3|8688.5|8663.5|8688.5|8663.5|8688.3|8663.3|14
1738083000000|2025-01-28 16:50:00|8688.4|8663.4|8688.1|8663.1|8688.7|8663.7|8688.1|8663.1|33
1738083300000|2025-01-28 16:55:00|8688.2|8663.2|8688.3|8663.3|8688.4|8663.4|8687.9|8662.9|14
1738083600000|2025-01-28 17:00:00|8688.4|8663.4|8688.4|8663.4|8688.5|8663.5|8688.2|8663.2|13
1738083900000|2025-01-28 17:05:00|8688.5|8663.5|8688.5|8663.5|8688.5|8663.5|8688.4|8663.4|11
1738084200000|2025-01-28 17:10:00|8688.4|8663.4|8688.6|8663.6|8688.6|8663.6|8688.2|8663.2|6
1738084500000|2025-01-28 17:15:00|8688.5|8663.5|8688.8|8663.8|8689.2|8664.2|8688.5|8663.5|15
1738085100000|2025-01-28 17:25:00|8688.6|8663.6|8683.6|8668.6|8688.6|8668.6|8683.4|8663.4|20
1738085400000|2025-01-28 17:30:00|8683.4|8668.4|8683.6|8668.6|8683.6|8668.6|8683.3|8668.3|16
1738085700000|2025-01-28 17:35:00|8683.7|8668.7|8683.8|8668.8|8684|8669|8683.5|8668.5|18
1738086000000|2025-01-28 17:40:00|8683.7|8668.7|8688.6|8663.6|8688.6|8668.7|8683.5|8663.5|35
1738086300000|2025-01-28 17:45:00|8688.5|8663.5|8688.7|8663.7|8688.8|8663.8|8688.5|8663.5|32
1738086600000|2025-01-28 17:50:00|8688.9|8663.9|8689.8|8664.8|8690.5|8665.5|8688.9|8663.9|36
1738086900000|2025-01-28 17:55:00|8689.7|8664.7|8689.1|8664.1|8689.8|8664.8|8689.1|8664.1|12
1738087200000|2025-01-28 18:00:00|8688.9|8663.9|8684.4|8669.4|8689.4|8669.4|8684.3|8663.9|26
1738087500000|2025-01-28 18:05:00|8684.3|8669.3|8684|8669|8684.3|8669.3|8684|8669|5
1738087800000|2025-01-28 18:10:00|8683.9|8668.9|8683.8|8668.8|8684|8669|8683.8|8668.8|3
1738088100000|2025-01-28 18:15:00|8683.9|8668.9|8683.8|8668.8|8684.2|8669.2|8683.8|8668.8|6
1738088400000|2025-01-28 18:20:00|8684.1|8669.1|8684.4|8669.4|8684.4|8669.4|8684.1|8669.1|5
1738088700000|2025-01-28 18:25:00|8684.3|8669.3|8683.8|8668.8|8684.3|8669.3|8683.8|8668.8|19
1738089000000|2025-01-28 18:30:00|8688.7|8663.7|8683.8|8668.8|8688.7|8668.8|8683.6|8663.7|4
1738089300000|2025-01-28 18:35:00|8684|8669|8684.2|8669.2|8684.2|8669.2|8684|8669|2
1738089600000|2025-01-28 18:40:00|8684.3|8669.3|8684.7|8669.7|8684.7|8669.7|8684.1|8669.1|19
1738089900000|2025-01-28 18:45:00|8684.9|8669.9|8685.6|8670.6|8686.3|8671.3|8684.9|8669.9|20
1738090200000|2025-01-28 18:50:00|8685.4|8670.4|8685|8670|8685.6|8670.6|8685|8670|11
1738090500000|2025-01-28 18:55:00|8685.1|8670.1|8685.6|8670.6|8685.7|8670.7|8685.1|8670.1|6
1738090800000|2025-01-28 19:00:00|8685.7|8670.7|8685.7|8670.7|8685.7|8670.7|8685.6|8670.6|3
1738091100000|2025-01-28 19:05:00|8685.8|8670.8|8685.8|8670.8|8685.8|8670.8|8685.6|8670.6|19
1738091400000|2025-01-28 19:10:00|8685.9|8670.9|8686.2|8671.2|8686.4|8671.4|8685.9|8670.9|19
1738091700000|2025-01-28 19:15:00|8686.1|8671.1|8686.1|8671.1|8686.2|8671.2|8686|8671|11
1738092000000|2025-01-28 19:20:00|8686|8671|8685.6|8670.6|8686|8671|8685.6|8670.6|17
1738092300000|2025-01-28 19:25:00|8685.5|8670.5|8686|8671|8686|8671|8685.4|8670.4|29
1738092600000|2025-01-28 19:30:00|8686.2|8671.2|8685.8|8670.8|8686.2|8671.2|8685.8|8670.8|7
1738092900000|2025-01-28 19:35:00|8685.7|8670.7|8684.6|8669.6|8685.7|8670.7|8684.6|8669.6|8
1738093500000|2025-01-28 19:45:00|8685|8670|8685|8670|8685|8670|8684.9|8669.9|3
1738093800000|2025-01-28 19:50:00|8684.8|8669.8|8684.8|8669.8|8684.8|8669.8|8684.8|8669.8|1
1738094100000|2025-01-28 19:55:00|8684.6|8669.6|8684.8|8669.8|8685|8670|8684.6|8669.6|20
1738094400000|2025-01-28 20:00:00|8684.9|8669.9|8684.9|8669.9|8684.9|8669.9|8684.7|8669.7|3
1738094700000|2025-01-28 20:05:00|8685|8670|8685|8670|8685|8670|8685|8670|1
1738095000000|2025-01-28 20:10:00|8689.9|8664.9|8689|8664|8689.9|8664.9|8688.7|8663.7|16
1738095900000|2025-01-28 20:25:00|8689.1|8664.1|8689.1|8664.1|8689.1|8664.1|8689.1|8664.1|1
1738096200000|2025-01-28 20:30:00|8689|8664|8689|8664|8689|8664|8689|8664|1
1738096800000|2025-01-28 20:40:00|8689.3|8664.3|8689.3|8664.3|8689.3|8664.3|8689.3|8664.3|1
1738097100000|2025-01-28 20:45:00|8689.5|8664.5|8690|8665|8690|8665|8689.3|8664.3|19
1738097400000|2025-01-28 20:50:00|8690.2|8665.2|8690.2|8665.2|8690.2|8665.2|8690.1|8665.1|3
1738097700000|2025-01-28 20:55:00|8690.1|8665.1|8690.2|8665.2|8690.2|8665.2|8690|8665|10
1738098000000|2025-01-28 21:00:00|8689.9|8664.9|8691.1|8666.1|8691.1|8666.1|8689.8|8664.8|11
1738098300000|2025-01-28 21:05:00|8690.9|8665.9|8691.3|8666.3|8691.3|8666.3|8690.9|8665.9|23
1738098600000|2025-01-28 21:10:00|8691.1|8666.1|8691|8666|8691.6|8666.6|8691|8666|21
1738098900000|2025-01-28 21:15:00|8691.2|8666.2|8691|8666|8691.3|8666.3|8691|8666|7
1738099200000|2025-01-28 21:20:00|8691.1|8666.1|8691.2|8666.2|8691.2|8666.2|8691|8666|9
1738099500000|2025-01-28 21:25:00|8691|8666|8691|8666|8691.2|8666.2|8691|8666|3
1738101000000|2025-01-28 21:50:00|8690.7|8665.7|8690.7|8665.7|8690.7|8665.7|8690.7|8665.7|1
1738101300000|2025-01-28 21:55:00|8690.9|8665.9|8690.7|8665.7|8691.1|8666.1|8690.7|8665.7|4
1738116000000|2025-01-29 02:00:00|8692.4|8667.4|8691.8|8666.8|8692.4|8667.4|8691.4|8666.4|6
1738116600000|2025-01-29 02:10:00|8690.9|8665.9|8691.1|8666.1|8691.4|8666.4|8690.3|8665.3|9
1738116900000|2025-01-29 02:15:00|8691.2|8666.2|8689.8|8664.8|8691.2|8666.2|8689.3|8664.3|7
1738117200000|2025-01-29 02:20:00|8690.3|8665.3|8690.4|8665.4|8690.8|8665.8|8690.1|8665.1|8
1738117500000|2025-01-29 02:25:00|8690.3|8665.3|8690.2|8665.2|8690.5|8665.5|8690.2|8665.2|14
1738117800000|2025-01-29 02:30:00|8690.4|8665.4|8690.2|8665.2|8690.4|8665.4|8690.2|8665.2|2
1738118100000|2025-01-29 02:35:00|8690.4|8665.4|8690.2|8665.2|8690.4|8665.4|8690.2|8665.2|2
1738118700000|2025-01-29 02:45:00|8690.6|8665.6|8690.6|8665.6|8690.6|8665.6|8690.6|8665.6|1
1738119000000|2025-01-29 02:50:00|8690.2|8665.2|8690.2|8665.2|8690.8|8665.8|8690.1|8665.1|6
1738119600000|2025-01-29 03:00:00|8690.8|8665.8|8691.1|8666.1|8691.6|8666.6|8689.6|8664.6|24
1738119900000|2025-01-29 03:05:00|8690.6|8665.6|8690.3|8665.3|8691.6|8666.6|8690|8665|11
1738120200000|2025-01-29 03:10:00|8691.3|8666.3|8690.5|8665.5|8691.5|8666.5|8690.1|8665.1|16
1738120500000|2025-01-29 03:15:00|8689.4|8664.4|8690|8665|8691.1|8666.1|8688.8|8663.8|48
1738120800000|2025-01-29 03:20:00|8690.1|8665.1|8689.7|8664.7|8691|8666|8688.9|8663.9|40
1738121100000|2025-01-29 03:25:00|8689.6|8664.6|8689|8664|8689.8|8664.8|8687.7|8662.7|64
1738121400000|2025-01-29 03:30:00|8688.9|8663.9|8686.7|8671.7|8691.4|8671.7|8685.2|8663.9|61
1738121700000|2025-01-29 03:35:00|8691.7|8666.7|8691.5|8666.5|8693.2|8668.2|8690.5|8665.5|87
1738122000000|2025-01-29 03:40:00|8691.6|8666.6|8691.6|8666.6|8691.6|8671.7|8686.5|8666.5|18
1738122300000|2025-01-29 03:45:00|8691.5|8666.5|8685.6|8670.6|8691.6|8670.8|8685|8665.1|60
1738122600000|2025-01-29 03:50:00|8685.8|8670.8|8685.6|8670.6|8690.9|8670.8|8685.2|8665.2|35
1738122900000|2025-01-29 03:55:00|8685.8|8670.8|8685.8|8670.8|8685.8|8670.8|8685.5|8670.5|17
1738123200000|2025-01-29 04:00:00|8686|8671|8688.5|8663.5|8689|8671|8684|8663|61
1738123500000|2025-01-29 04:05:00|8688.7|8663.7|8683.6|8668.6|8689|8669.2|8682.8|8663.3|53
1738123800000|2025-01-29 04:10:00|8683.7|8668.7|8683.1|8668.1|8683.7|8668.7|8682.6|8667.6|38
1738124100000|2025-01-29 04:15:00|8683|8668|8683|8668|8683.2|8668.2|8682.9|8667.9|38
1738124400000|2025-01-29 04:20:00|8683.1|8668.1|8683.1|8668.1|8683.1|8668.1|8683|8668|7
1738124700000|2025-01-29 04:25:00|8682.9|8667.9|8683.3|8668.3|8683.5|8668.5|8682.9|8667.9|15
1738125000000|2025-01-29 04:30:00|8683.5|8668.5|8684|8669|8684.5|8669.5|8683.5|8668.5|39
1738125300000|2025-01-29 04:35:00|8683.9|8668.9|8684.2|8669.2|8684.2|8669.2|8683.9|8668.9|25
1738125600000|2025-01-29 04:40:00|8684.3|8669.3|8684.3|8669.3|8684.3|8669.3|8683.8|8668.8|6
1738125900000|2025-01-29 04:45:00|8684.2|8669.2|8684.7|8669.7|8684.7|8669.7|8684.2|8669.2|4
1738126200000|2025-01-29 04:50:00|8684.6|8669.6|8683.8|8668.8|8689.6|8669.7|8683.3|8664.6|22
1738126500000|2025-01-29 04:55:00|8683.9|8668.9|8683.9|8668.9|8684.3|8669.3|8683.8|8668.8|24
1738126800000|2025-01-29 05:00:00|8684.2|8669.2|8684.2|8669.2|8684.2|8669.2|8684.2|8669.2|1
1738127100000|2025-01-29 05:05:00|8684.3|8669.3|8684.3|8669.3|8684.4|8669.4|8684.2|8669.2|17
1738127400000|2025-01-29 05:10:00|8684.2|8669.2|8684.2|8669.2|8684.2|8669.2|8684.1|8669.1|3
1738127700000|2025-01-29 05:15:00|8684.1|8669.1|8684|8669|8684.2|8669.2|8683.8|8668.8|8
1738128000000|2025-01-29 05:20:00|8683.9|8668.9|8683.9|8668.9|8683.9|8668.9|8683.9|8668.9|1
1738128300000|2025-01-29 05:25:00|8683.7|8668.7|8683.9|8668.9|8683.9|8668.9|8683.7|8668.7|3
1738128600000|2025-01-29 05:30:00|8684.1|8669.1|8684.2|8669.2|8684.3|8669.3|8684|8669|13
1738128900000|2025-01-29 05:35:00|8684.3|8669.3|8683.8|8668.8|8684.3|8669.3|8683.8|8668.8|21
1738129200000|2025-01-29 05:40:00|8683.9|8668.9|8684.4|8669.4|8684.4|8669.4|8683.8|8668.8|14
1738129500000|2025-01-29 05:45:00|8684.3|8669.3|8684.3|8669.3|8684.3|8669.3|8684.2|8669.2|3
1738129800000|2025-01-29 05:50:00|8684.2|8669.2|8684.2|8669.2|8684.4|8669.4|8684.2|8669.2|5
1738130100000|2025-01-29 05:55:00|8684.3|8669.3|8684.5|8669.5|8684.6|8669.6|8684.1|8669.1|17
1738130400000|2025-01-29 06:00:00|8684.8|8669.8|8682.9|8667.9|8689.6|8669.8|8681.9|8660.5|101
1738130700000|2025-01-29 06:05:00|8682.8|8667.8|8683|8668|8683|8668|8682.8|8667.8|24
1738131000000|2025-01-29 06:10:00|8683.1|8668.1|8681.8|8666.8|8688|8668.1|8681.2|8661.4|38
1738131300000|2025-01-29 06:15:00|8681.9|8666.9|8687.7|8662.7|8687.7|8667.9|8681.8|8662|40
1738131600000|2025-01-29 06:20:00|8687.8|8662.8|8683.3|8668.3|8687.8|8668.3|8682.1|8661.9|27
1738131900000|2025-01-29 06:25:00|8682.9|8667.9|8682.7|8667.7|8683.3|8668.3|8682.3|8667.3|24
1738132200000|2025-01-29 06:30:00|8682.5|8667.5|8682.8|8667.8|8682.8|8667.8|8682.3|8667.3|24
1738132500000|2025-01-29 06:35:00|8682.6|8667.6|8682.8|8667.8|8686.9|8667.8|8681.5|8660.9|81
1738132800000|2025-01-29 06:40:00|8682.5|8667.5|8682.8|8667.8|8682.8|8667.8|8682.5|8667.5|6
1738133100000|2025-01-29 06:45:00|8683|8668|8682|8667|8683|8668|8682|8667|23
1738133400000|2025-01-29 06:50:00|8682.1|8667.1|8682.3|8667.3|8682.3|8667.3|8682|8667|12
1738133700000|2025-01-29 06:55:00|8682.1|8667.1|8682|8667|8682.3|8667.3|8681.7|8666.7|27
1738134000000|2025-01-29 07:00:00|8682.2|8667.2|8682.6|8667.6|8682.7|8667.7|8681.7|8666.7|19
1738134300000|2025-01-29 07:05:00|8682.7|8667.7|8682.7|8667.7|8682.7|8667.7|8682.6|8667.6|3
1738134600000|2025-01-29 07:10:00|8682.6|8667.6|8682.3|8667.3|8682.7|8667.7|8682.1|8667.1|31
1738134900000|2025-01-29 07:15:00|8682.4|8667.4|8682.3|8667.3|8682.6|8667.6|8682.3|8667.3|16
1738135200000|2025-01-29 07:20:00|8682.4|8667.4|8682.5|8667.5|8682.7|8667.7|8682.3|8667.3|10
1738135500000|2025-01-29 07:25:00|8682.6|8667.6|8682.7|8667.7|8682.9|8667.9|8682.6|8667.6|32
1738135800000|2025-01-29 07:30:00|8682.8|8667.8|8683.3|8668.3|8683.8|8668.8|8682.7|8667.7|29
1738136100000|2025-01-29 07:35:00|8683.4|8668.4|8682.8|8667.8|8683.6|8668.6|8682.8|8667.8|19
1738136400000|2025-01-29 07:40:00|8682.6|8667.6|8681.5|8666.5|8686.4|8667.8|8681.1|8661.4|40
1738136700000|2025-01-29 07:45:00|8681.3|8666.3|8686.5|8661.5|8686.9|8666.5|8681.1|8661.5|26
1738137000000|2025-01-29 07:50:00|8686.7|8661.7|8682.3|8667.3|8686.7|8667.5|8681.4|8661.7|14
1738137300000|2025-01-29 07:55:00|8682.1|8667.1|8680.3|8665.3|8682.1|8667.1|8679.8|8664.8|60
1738137600000|2025-01-29 08:00:00|8680.5|8665.5|8679.8|8664.8|8685.9|8666|8679.6|8660.5|44
1738137900000|2025-01-29 08:05:00|8680|8665|8677.4|8662.4|8680|8665|8676.3|8661.3|57
1738138200000|2025-01-29 08:10:00|8677.3|8662.3|8676.9|8661.9|8677.4|8662.4|8676.1|8661.1|47
1738138500000|2025-01-29 08:15:00|8677|8662|8675.7|8660.7|8677.4|8662.4|8675.7|8660.7|42
1738138800000|2025-01-29 08:20:00|8676|8661|8675|8660|8676.5|8661.5|8675|8660|40
1738139100000|2025-01-29 08:25:00|8675.1|8660.1|8676.6|8661.6|8680.7|8661.6|8674.7|8655.1|32
1738139400000|2025-01-29 08:30:00|8675.7|8660.7|8676.3|8661.3|8676.4|8661.4|8675.5|8660.5|30
1738139700000|2025-01-29 08:35:00|8676.4|8661.4|8676.3|8661.3|8676.4|8661.4|8676.3|8661.3|2
1738140000000|2025-01-29 08:40:00|8676.4|8661.4|8676.8|8661.8|8676.8|8661.8|8676.4|8661.4|29
1738140300000|2025-01-29 08:45:00|8676.7|8661.7|8678.1|8663.1|8678.1|8663.1|8676.7|8661.7|39
1738140600000|2025-01-29 08:50:00|8678.2|8663.2|8682.8|8657.8|8682.9|8663.2|8676.9|8656.9|47
1738140900000|2025-01-29 08:55:00|8682.7|8657.7|8683|8658|8683|8658|8682.7|8657.7|15
1738141200000|2025-01-29 09:00:00|8682.8|8657.8|8684.3|8659.3|8684.3|8659.3|8682.8|8657.8|15
1738141500000|2025-01-29 09:05:00|8684.5|8659.5|8684.5|8659.5|8685.1|8660.1|8684.3|8659.3|39
1738141800000|2025-01-29 09:10:00|8684.3|8659.3|8680.9|8665.9|8685.3|8666|8680.1|8659.3|28
1738142100000|2025-01-29 09:15:00|8681.1|8666.1|8681.5|8666.5|8681.6|8666.6|8681|8666|38
1738142400000|2025-01-29 09:20:00|8681.4|8666.4|8681.3|8666.3|8682.5|8667.5|8681.1|8666.1|79
1738142700000|2025-01-29 09:25:00|8681.4|8666.4|8680.6|8665.6|8681.5|8666.5|8680.6|8665.6|41
1738143000000|2025-01-29 09:30:00|8680.5|8665.5|8680|8665|8680.6|8665.6|8679.3|8664.3|49
1738143300000|2025-01-29 09:35:00|8680.1|8665.1|8680.5|8665.5|8680.7|8665.7|8680|8665|40
1738143600000|2025-01-29 09:40:00|8680.6|8665.6|8681.2|8666.2|8681.6|8666.6|8680.5|8665.5|32
1738143900000|2025-01-29 09:45:00|8681.3|8666.3|8680.2|8665.2|8681.9|8666.9|8679.8|8664.8|39
1738144200000|2025-01-29 09:50:00|8680.1|8665.1|8680.7|8665.7|8681.1|8666.1|8679.9|8664.9|42
1738144500000|2025-01-29 09:55:00|8680.8|8665.8|8681.1|8666.1|8681.7|8666.7|8680.5|8665.5|40
1738144800000|2025-01-29 10:00:00|8680.8|8665.8|8685.6|8660.6|8685.7|8665.8|8680.5|8660.6|39
1738145100000|2025-01-29 10:05:00|8685.5|8660.5|8685.5|8660.5|8685.6|8660.6|8685.5|8660.5|3
1738145400000|2025-01-29 10:10:00|8685.7|8660.7|8687.3|8662.3|8687.4|8662.4|8685.7|8660.7|12
1738145700000|2025-01-29 10:15:00|8687.2|8662.2|8687.3|8662.3|8687.4|8662.4|8687.2|8662.2|6
1738146000000|2025-01-29 10:20:00|8687.4|8662.4|8686.3|8661.3|8687.4|8666.5|8681.1|8661.3|25
1738146300000|2025-01-29 10:25:00|8686.4|8661.4|8685.7|8660.7|8686.4|8661.4|8685.7|8660.7|15
1738146600000|2025-01-29 10:30:00|8685.6|8660.6|8685.8|8660.8|8686.2|8661.2|8685.5|8660.5|21
1738146900000|2025-01-29 10:35:00|8685.9|8660.9|8681.3|8666.3|8686|8666.4|8680.9|8660.8|13
1738147200000|2025-01-29 10:40:00|8681.4|8666.4|8681.2|8666.2|8687.3|8667.6|8681.2|8662.3|46
1738147500000|2025-01-29 10:45:00|8681|8666|8681|8666|8681.2|8666.2|8680.8|8665.8|46
1738147800000|2025-01-29 10:50:00|8681.1|8666.1|8681.2|8666.2|8681.2|8666.2|8681|8666|10
1738148100000|2025-01-29 10:55:00|8681|8666|8680.1|8665.1|8686.2|8666|8679.8|8660.2|25
1738148400000|2025-01-29 11:00:00|8680.4|8665.4|8680.6|8665.6|8680.9|8665.9|8680.3|8665.3|20
1738148700000|2025-01-29 11:05:00|8680.5|8665.5|8680.6|8665.6|8680.6|8665.6|8680.1|8665.1|12
1738149000000|2025-01-29 11:10:00|8680.7|8665.7|8680.1|8665.1|8680.8|8665.8|8679.8|8664.8|24
1738149300000|2025-01-29 11:15:00|8680.3|8665.3|8685.5|8660.5|8685.9|8666|8680.3|8660.5|20
1738149600000|2025-01-29 11:20:00|8685.7|8660.7|8685.5|8660.5|8685.9|8660.9|8685.5|8660.5|8
1738149900000|2025-01-29 11:25:00|8685.6|8660.6|8685.9|8660.9|8686.1|8661.1|8685.5|8660.5|19
1738150200000|2025-01-29 11:30:00|8686|8661|8685.8|8660.8|8686|8661|8685.5|8660.5|8
1738150500000|2025-01-29 11:35:00|8686.2|8661.2|8686.4|8661.4|8686.4|8661.4|8686.2|8661.2|3
1738150800000|2025-01-29 11:40:00|8686.3|8661.3|8686.3|8661.3|8686.3|8661.3|8686.3|8661.3|1
1738151100000|2025-01-29 11:45:00|8686.5|8661.5|8686.3|8661.3|8686.7|8661.7|8686.3|8661.3|15
1738151400000|2025-01-29 11:50:00|8686.1|8661.1|8686.3|8661.3|8686.7|8661.7|8685.9|8660.9|30
1738151700000|2025-01-29 11:55:00|8686.4|8661.4|8686.3|8661.3|8686.5|8661.5|8686.3|8661.3|12
1738152000000|2025-01-29 12:00:00|8686.2|8661.2|8685.6|8660.6|8686.2|8661.2|8685.5|8660.5|18
1738152300000|2025-01-29 12:05:00|8685.5|8660.5|8680.9|8665.9|8685.7|8666.1|8680.6|8660.5|32
1738152600000|2025-01-29 12:10:00|8680.8|8665.8|8680.8|8665.8|8681.1|8666.1|8680.7|8665.7|11
1738152900000|2025-01-29 12:15:00|8681|8666|8681.6|8666.6|8681.7|8666.7|8681|8666|23
1738153200000|2025-01-29 12:20:00|8681.7|8666.7|8681.6|8666.6|8681.9|8666.9|8681.6|8666.6|11
1738153500000|2025-01-29 12:25:00|8681.5|8666.5|8681.7|8666.7|8681.7|8666.7|8681.5|8666.5|19
1738153800000|2025-01-29 12:30:00|8681.6|8666.6|8681.4|8666.4|8681.7|8666.7|8681.1|8666.1|23
1738154100000|2025-01-29 12:35:00|8681.1|8666.1|8681.3|8666.3|8681.5|8666.5|8681.1|8666.1|14
1738154400000|2025-01-29 12:40:00|8681.4|8666.4|8681.6|8666.6|8681.6|8666.6|8681.3|8666.3|13
1738154700000|2025-01-29 12:45:00|8681.5|8666.5|8682|8667|8682|8667|8681.5|8666.5|16
1738155000000|2025-01-29 12:50:00|8681.9|8666.9|8681.7|8666.7|8682|8667|8681.3|8666.3|24
1738155300000|2025-01-29 12:55:00|8681.6|8666.6|8681.4|8666.4|8682|8667|8681.4|8666.4|23
1738155600000|2025-01-29 13:00:00|8681.5|8666.5|8686.9|8661.9|8686.9|8666.8|8681.1|8661.5|21
1738155900000|2025-01-29 13:05:00|8687|8662|8686.9|8661.9|8687|8662|8686.9|8661.9|2
1738156200000|2025-01-29 13:10:00|8687|8662|8687.8|8662.8|8688.1|8663.1|8686.9|8661.9|19
1738156500000|2025-01-29 13:15:00|8687.9|8662.9|8688.4|8663.4|8688.5|8663.5|8686.7|8661.7|35
1738156800000|2025-01-29 13:20:00|8688.5|8663.5|8688|8663|8688.5|8663.5|8687.7|8662.7|28
1738157100000|2025-01-29 13:25:00|8688.2|8663.2|8687.9|8662.9|8688.2|8663.2|8687.5|8662.5|27
1738157400000|2025-01-29 13:30:00|8687.8|8662.8|8687.7|8662.7|8688.8|8663.8|8687.6|8662.6|45
1738157700000|2025-01-29 13:35:00|8687.8|8662.8|8687.6|8662.6|8687.9|8662.9|8687.5|8662.5|18
1738158000000|2025-01-29 13:40:00|8687.7|8662.7|8687.8|8662.8|8688|8663|8687.6|8662.6|25
1738158300000|2025-01-29 13:45:00|8687.7|8662.7|8687.8|8662.8|8688.2|8663.2|8687.6|8662.6|45
1738158600000|2025-01-29 13:50:00|8687.7|8662.7|8687.6|8662.6|8687.7|8662.7|8687.6|8662.6|2
1738158900000|2025-01-29 13:55:00|8687.8|8662.8|8687.8|8662.8|8687.8|8662.8|8687.6|8662.6|5
1738159200000|2025-01-29 14:00:00|8687.6|8662.6|8687.6|8662.6|8687.6|8662.6|8687.4|8662.4|4
1738159500000|2025-01-29 14:05:00|8687.5|8662.5|8686.5|8661.5|8687.6|8662.6|8686.2|8661.2|26
1738159800000|2025-01-29 14:10:00|8686.8|8661.8|8687|8662|8687.1|8662.1|8686.8|8661.8|4
1738160100000|2025-01-29 14:15:00|8687.2|8662.2|8686.7|8661.7|8687.3|8662.3|8686.4|8661.4|24
1738160400000|2025-01-29 14:20:00|8686.8|8661.8|8686.7|8661.7|8687.2|8662.2|8686.6|8661.6|45
1738160700000|2025-01-29 14:25:00|8686.8|8661.8|8687.4|8662.4|8687.8|8662.8|8686.2|8661.2|34
1738161000000|2025-01-29 14:30:00|8687.5|8662.5|8687.2|8662.2|8687.5|8662.5|8686.8|8661.8|38
1738161300000|2025-01-29 14:35:00|8687.1|8662.1|8686.4|8661.4|8687.1|8662.1|8686.2|8661.2|24
1738161600000|2025-01-29 14:40:00|8686.3|8661.3|8686.3|8661.3|8686.5|8661.5|8686.3|8661.3|5
1738161900000|2025-01-29 14:45:00|8686.4|8661.4|8685.7|8660.7|8686.4|8661.4|8685.7|8660.7|11
1738162200000|2025-01-29 14:50:00|8685.6|8660.6|8685.7|8660.7|8685.7|8660.7|8685.3|8660.3|6
1738162500000|2025-01-29 14:55:00|8685.8|8660.8|8684.5|8659.5|8685.8|8660.8|8684.5|8659.5|29
1738162800000|2025-01-29 15:00:00|8684.4|8659.4|8684.9|8659.9|8684.9|8659.9|8684.3|8659.3|31
1738163100000|2025-01-29 15:05:00|8685|8660|8685.5|8660.5|8685.6|8660.6|8685|8660|6
1738163400000|2025-01-29 15:10:00|8685.6|8660.6|8685.5|8660.5|8685.7|8660.7|8685.5|8660.5|9
1738163700000|2025-01-29 15:15:00|8685.7|8660.7|8686|8661|8686.3|8661.3|8685.7|8660.7|11
1738164000000|2025-01-29 15:20:00|8686.1|8661.1|8687|8662|8687.2|8662.2|8686.1|8661.1|25
1738164300000|2025-01-29 15:25:00|8687.3|8662.3|8689.3|8664.3|8689.7|8664.7|8686.7|8661.7|41
1738164600000|2025-01-29 15:30:00|8689.1|8664.1|8688.6|8663.6|8689.7|8664.7|8688.3|8663.3|55
1738164900000|2025-01-29 15:35:00|8688.5|8663.5|8689.5|8664.5|8689.8|8664.8|8688.5|8663.5|32
1738165200000|2025-01-29 15:40:00|8689.6|8664.6|8690.1|8665.1|8690.2|8665.2|8689.3|8664.3|65
1738165500000|2025-01-29 15:45:00|8690|8665|8690.4|8665.4|8690.8|8665.8|8689.8|8664.8|31
1738165800000|2025-01-29 15:50:00|8690.6|8665.6|8691.1|8666.1|8691.1|8666.1|8690.5|8665.5|27
1738166100000|2025-01-29 15:55:00|8691.3|8666.3|8691.4|8666.4|8691.4|8666.4|8690.8|8665.8|35
1738166400000|2025-01-29 16:00:00|8691.3|8666.3|8691.5|8666.5|8691.8|8666.8|8691|8666|61
1738166700000|2025-01-29 16:05:00|8691.6|8666.6|8692.6|8667.6|8693.2|8668.2|8691.5|8666.5|56
1738167000000|2025-01-29 16:10:00|8692.7|8667.7|8692.6|8667.6|8693.1|8668.1|8691.7|8666.7|53
1738167300000|2025-01-29 16:15:00|8692.5|8667.5|8693.5|8668.5|8693.6|8668.6|8692.4|8667.4|28
1738167600000|2025-01-29 16:20:00|8693.6|8668.6|8694.1|8669.1|8694.2|8669.2|8693.6|8668.6|31
1738167900000|2025-01-29 16:25:00|8693.9|8668.9|8693.5|8668.5|8694.1|8669.1|8693.5|8668.5|37
1738168200000|2025-01-29 16:30:00|8693.6|8668.6|8693.4|8668.4|8693.7|8668.7|8693.4|8668.4|13
1738168500000|2025-01-29 16:35:00|8693.3|8668.3|8693.5|8668.5|8693.6|8668.6|8693.3|8668.3|18
1738168800000|2025-01-29 16:40:00|8693.6|8668.6|8693.5|8668.5|8693.9|8668.9|8693.5|8668.5|4
1738169100000|2025-01-29 16:45:00|8693.7|8668.7|8693.6|8668.6|8694|8673.7|8688.5|8668.5|32
1738169400000|2025-01-29 16:50:00|8693.5|8668.5|8694.6|8669.6|8694.7|8669.7|8693.5|8668.5|35
1738169700000|2025-01-29 16:55:00|8694.5|8669.5|8694.2|8669.2|8694.6|8669.6|8694|8669|19
1738170000000|2025-01-29 17:00:00|8694.3|8669.3|8688.7|8673.7|8694.3|8673.7|8688.7|8668.8|8
1738170300000|2025-01-29 17:05:00|8688.6|8673.6|8689.1|8674.1|8689.1|8674.1|8688.6|8673.6|12
1738170600000|2025-01-29 17:10:00|8688.9|8673.9|8688.9|8673.9|8689.1|8674.1|8688.7|8673.7|10
1738170900000|2025-01-29 17:15:00|8688.7|8673.7|8691.8|8666.8|8692.7|8673.9|8686.6|8666.5|63
1738171200000|2025-01-29 17:20:00|8691.7|8666.7|8692|8667|8692|8671.7|8686|8666.2|63
1738171500000|2025-01-29 17:25:00|8692.1|8667.1|8693.4|8668.4|8693.8|8668.8|8691.2|8666.2|82
1738171800000|2025-01-29 17:30:00|8693.6|8668.6|8693.3|8668.3|8693.6|8668.6|8693|8668|73
1738172100000|2025-01-29 17:35:00|8693.4|8668.4|8693.4|8668.4|8693.7|8668.7|8693.2|8668.2|27
1738172400000|2025-01-29 17:40:00|8693.5|8668.5|8693.2|8668.2|8693.5|8668.5|8692.9|8667.9|15
1738172700000|2025-01-29 17:45:00|8693.3|8668.3|8693.4|8668.4|8693.4|8668.4|8693.2|8668.2|26
1738173000000|2025-01-29 17:50:00|8693.3|8668.3|8693.2|8668.2|8693.5|8668.5|8692.9|8667.9|35
1738173300000|2025-01-29 17:55:00|8693.5|8668.5|8693.9|8668.9|8694.1|8669.1|8693.3|8668.3|33
1738173600000|2025-01-29 18:00:00|8694|8669|8693.9|8668.9|8694.4|8669.4|8693.6|8668.6|39
1738173900000|2025-01-29 18:05:00|8693.8|8668.8|8693.8|8668.8|8694.2|8669.2|8693.8|8668.8|40
1738174200000|2025-01-29 18:10:00|8693.9|8668.9|8693.9|8668.9|8693.9|8668.9|8693.8|8668.8|3
1738174500000|2025-01-29 18:15:00|8693.8|8668.8|8693.5|8668.5|8693.9|8668.9|8693.2|8668.2|13
1738174800000|2025-01-29 18:20:00|8693.4|8668.4|8693.9|8668.9|8694|8669|8693.4|8668.4|29
1738175100000|2025-01-29 18:25:00|8693.8|8668.8|8693.8|8668.8|8694.1|8669.1|8693.8|8668.8|5
1738175400000|2025-01-29 18:30:00|8693.7|8668.7|8693.8|8668.8|8693.8|8668.8|8693.6|8668.6|6
1738176000000|2025-01-29 18:40:00|8694|8669|8693.3|8668.3|8694|8669|8693|8668|27
1738176300000|2025-01-29 18:45:00|8693.6|8668.6|8693.8|8668.8|8694|8669|8693|8668|34
1738176600000|2025-01-29 18:50:00|8693.9|8668.9|8693.8|8668.8|8693.9|8668.9|8693.7|8668.7|10
1738176900000|2025-01-29 18:55:00|8693.9|8668.9|8691.4|8670.9|8694|8670.9|8691.4|8668.5|24
1738177200000|2025-01-29 19:00:00|8692.4|8669.9|8694.3|8669.3|8694.7|8670.9|8690.5|8667.8|73
1738177500000|2025-01-29 19:05:00|8694.4|8669.4|8695.5|8670.5|8695.7|8670.7|8694.4|8669.4|34
1738177800000|2025-01-29 19:10:00|8695.4|8670.4|8694.9|8669.9|8695.9|8670.9|8694.7|8669.7|42
1738178100000|2025-01-29 19:15:00|8694.8|8669.8|8695|8670|8695.2|8670.2|8694.7|8669.7|31
1738178400000|2025-01-29 19:20:00|8694.9|8669.9|8694.7|8669.7|8694.9|8669.9|8694.5|8669.5|25
1738178700000|2025-01-29 19:25:00|8694.6|8669.6|8694.2|8669.2|8695.1|8670.1|8694.2|8669.2|31
1738179000000|2025-01-29 19:30:00|8694.4|8669.4|8693.7|8668.7|8695.2|8670.2|8693.3|8668.3|27
1738179300000|2025-01-29 19:35:00|8693.8|8668.8|8691.8|8666.8|8694.4|8669.4|8691.1|8666.1|29
1738179600000|2025-01-29 19:40:00|8691.7|8666.7|8691.6|8666.6|8691.8|8666.8|8691.6|8666.6|5
1738180200000|2025-01-29 19:50:00|8691.3|8666.3|8691|8666|8691.3|8666.3|8689.7|8664.7|26
1738180500000|2025-01-29 19:55:00|8690.9|8665.9|8691.5|8666.5|8691.7|8666.7|8690.7|8665.7|13
1738180800000|2025-01-29 20:00:00|8691.7|8666.7|8690.6|8665.6|8691.7|8666.7|8690.5|8665.5|4
1738181100000|2025-01-29 20:05:00|8690.9|8665.9|8690.6|8665.6|8690.9|8665.9|8690.6|8665.6|2
1738181400000|2025-01-29 20:10:00|8690.1|8665.1|8691.1|8666.1|8691.1|8666.1|8689.5|8664.5|11
1738182000000|2025-01-29 20:20:00|8690.9|8665.9|8690.5|8665.5|8690.9|8665.9|8690.5|8665.5|2
1738182600000|2025-01-29 20:30:00|8690.9|8665.9|8691.1|8666.1|8691.1|8666.1|8690.9|8665.9|2
1738183200000|2025-01-29 20:40:00|8691|8666|8691|8666|8691|8666|8690.7|8665.7|6
1738183500000|2025-01-29 20:45:00|8690.9|8665.9|8691.2|8666.2|8691.2|8666.2|8690.8|8665.8|20
1738183800000|2025-01-29 20:50:00|8691|8666|8691.1|8666.1|8691.2|8666.2|8690.9|8665.9|21
1738184100000|2025-01-29 20:55:00|8691|8666|8691.5|8666.5|8691.5|8666.5|8690.9|8665.9|17
1738184400000|2025-01-29 21:00:00|8691.6|8666.6|8692.9|8667.9|8692.9|8667.9|8691.1|8666.1|22
1738184700000|2025-01-29 21:05:00|8693|8668|8692.7|8667.7|8695.5|8670.5|8692.7|8667.7|20
1738185000000|2025-01-29 21:10:00|8692.4|8667.4|8691.7|8666.7|8692.5|8667.5|8691|8666|25
1738185300000|2025-01-29 21:15:00|8691.8|8666.8|8691.8|8666.8|8691.9|8666.9|8691.8|8666.8|5
1738186500000|2025-01-29 21:35:00|8691.7|8666.7|8691.7|8666.7|8692.3|8667.3|8691.7|8666.7|6
1738186800000|2025-01-29 21:40:00|8692|8667|8692.7|8667.7|8693.7|8668.7|8692|8667|4
1738202400000|2025-01-30 02:00:00|8689.9|8664.9|8690.1|8665.1|8690.1|8665.1|8688.4|8663.4|17
1738202700000|2025-01-30 02:05:00|8689.7|8664.7|8689.2|8664.2|8690.1|8665.1|8687.8|8662.8|23
1738203000000|2025-01-30 02:10:00|8688.7|8663.7|8688.7|8663.7|8689.3|8664.3|8687.7|8662.7|14
1738203300000|2025-01-30 02:15:00|8688|8663|8687.7|8662.7|8688.1|8663.1|8687.5|8662.5|10
1738204200000|2025-01-30 02:30:00|8687.9|8662.9|8687.7|8662.7|8687.9|8662.9|8687.6|8662.6|8
1738204800000|2025-01-30 02:40:00|8687.9|8662.9|8687.9|8662.9|8687.9|8662.9|8687.9|8662.9|1
1738205100000|2025-01-30 02:45:00|8688|8663|8689.4|8664.4|8690.5|8665.5|8688|8663|39
1738205400000|2025-01-30 02:50:00|8690.3|8665.3|8688.9|8663.9|8690.7|8665.7|8688.9|8663.9|10
1738205700000|2025-01-30 02:55:00|8689|8664|8689.1|8664.1|8689.3|8664.3|8688.9|8663.9|8
1738206000000|2025-01-30 03:00:00|8689.2|8664.2|8689.1|8664.1|8690.1|8665.1|8688.9|8663.9|17
1738206300000|2025-01-30 03:05:00|8689|8664|8689.1|8664.1|8689.4|8664.4|8689|8664|10
1738206600000|2025-01-30 03:10:00|8689|8664|8688.3|8663.3|8689|8664|8688.1|8663.1|31
1738206900000|2025-01-30 03:15:00|8688.5|8663.5|8688.8|8663.8|8689.1|8664.1|8688.3|8663.3|7
1738207200000|2025-01-30 03:20:00|8688.6|8663.6|8688.1|8663.1|8688.8|8663.8|8687.6|8662.6|29
1738207500000|2025-01-30 03:25:00|8688|8663|8688|8663|8688.3|8663.3|8687.6|8662.6|29
1738207800000|2025-01-30 03:30:00|8687.9|8662.9|8683.3|8668.3|8689.3|8669.1|8683|8662.9|38
1738208100000|2025-01-30 03:35:00|8683.4|8668.4|8683.1|8668.1|8683.4|8668.4|8682.6|8667.6|21
1738208400000|2025-01-30 03:40:00|8683.3|8668.3|8683.3|8668.3|8683.3|8668.3|8682.5|8667.5|16
1738209000000|2025-01-30 03:50:00|8683.4|8668.4|8683.3|8668.3|8683.4|8668.4|8683.3|8668.3|2
1738209300000|2025-01-30 03:55:00|8683.5|8668.5|8689.4|8664.4|8689.7|8669.7|8683.5|8664.4|14
1738209600000|2025-01-30 04:00:00|8689.6|8664.6|8683.3|8668.3|8689.6|8669|8683.3|8663.5|27
1738209900000|2025-01-30 04:05:00|8683.1|8668.1|8687.6|8662.6|8687.8|8668.1|8682.5|8662.6|20
1738210200000|2025-01-30 04:10:00|8682.6|8667.6|8682.6|8667.6|8687.8|8667.9|8681.9|8662|29
1738210500000|2025-01-30 04:15:00|8682.5|8667.5|8682.5|8667.5|8682.6|8667.6|8682.3|8667.3|24
1738210800000|2025-01-30 04:20:00|8682.6|8667.6|8682.7|8667.7|8683.1|8668.1|8682.5|8667.5|13
1738211100000|2025-01-30 04:25:00|8682.6|8667.6|8687.1|8662.1|8687.4|8667.6|8682.1|8661.9|17
1738211400000|2025-01-30 04:30:00|8682.4|8667.4|8683.1|8668.1|8683.2|8668.2|8682.4|8667.4|7
1738211700000|2025-01-30 04:35:00|8683|8668|8682.8|8667.8|8687.7|8668|8682.5|8662.7|7
1738212000000|2025-01-30 04:40:00|8682.9|8667.9|8682.5|8667.5|8683.3|8668.3|8682.4|8667.4|16
1738212300000|2025-01-30 04:45:00|8682.7|8667.7|8683|8668|8683.1|8668.1|8682.7|8667.7|21
1738212600000|2025-01-30 04:50:00|8682.9|8667.9|8682.9|8667.9|8683|8668|8682.8|8667.8|5
1738212900000|2025-01-30 04:55:00|8683|8668|8682.9|8667.9|8683|8668|8682.9|8667.9|2
1738213200000|2025-01-30 05:00:00|8683.2|8668.2|8683.3|8668.3|8683.3|8668.3|8682.8|8667.8|10
1738213500000|2025-01-30 05:05:00|8683.2|8668.2|8683.5|8668.5|8683.8|8668.8|8683.2|8668.2|15
1738213800000|2025-01-30 05:10:00|8683.4|8668.4|8683.3|8668.3|8683.4|8668.4|8683.3|8668.3|2
1738214100000|2025-01-30 05:15:00|8683.2|8668.2|8683.2|8668.2|8683.3|8668.3|8683.1|8668.1|7
1738214400000|2025-01-30 05:20:00|8683.3|8668.3|8683.3|8668.3|8683.5|8668.5|8683.3|8668.3|7
1738214700000|2025-01-30 05:25:00|8683.2|8668.2|8683.3|8668.3|8683.3|8668.3|8683|8668|8
1738215300000|2025-01-30 05:35:00|8683.2|8668.2|8682.8|8667.8|8683.3|8668.3|8682.8|8667.8|7
1738215600000|2025-01-30 05:40:00|8683|8668|8683.2|8668.2|8683.3|8668.3|8683|8668|4
1738215900000|2025-01-30 05:45:00|8683.1|8668.1|8683.2|8668.2|8683.2|8668.2|8683.1|8668.1|2
1738216200000|2025-01-30 05:50:00|8683|8668|8683.3|8668.3|8683.5|8668.5|8683|8668|6
1738216800000|2025-01-30 06:00:00|8683.2|8668.2|8683.3|8668.3|8683.4|8668.4|8682.8|8667.8|10
1738217100000|2025-01-30 06:05:00|8683.2|8668.2|8683|8668|8683.2|8668.2|8683|8668|8
1738217400000|2025-01-30 06:10:00|8683.1|8668.1|8683.1|8668.1|8683.1|8668.1|8683.1|8668.1|1
1738217700000|2025-01-30 06:15:00|8683.3|8668.3|8683.3|8668.3|8683.3|8668.3|8683.3|8668.3|1
1738218000000|2025-01-30 06:20:00|8683.2|8668.2|8683.1|8668.1|8683.2|8668.2|8683.1|8668.1|2
1738218300000|2025-01-30 06:25:00|8683.3|8668.3|8683.1|8668.1|8683.3|8668.3|8683.1|8668.1|5
1738218600000|2025-01-30 06:30:00|8683.3|8668.3|8683.5|8668.5|8683.6|8668.6|8683.3|8668.3|9
1738218900000|2025-01-30 06:35:00|8683.3|8668.3|8682.9|8667.9|8688|8668.3|8682.3|8662.7|54
1738219200000|2025-01-30 06:40:00|8682.6|8667.6|8683.3|8668.3|8683.3|8668.3|8682.6|8667.6|11
1738220100000|2025-01-30 06:55:00|8683.1|8668.1|8683.3|8668.3|8683.3|8668.3|8683.1|8668.1|2
1738221300000|2025-01-30 07:15:00|8683.4|8668.4|8683.3|8668.3|8683.4|8668.4|8683.3|8668.3|2
1738221600000|2025-01-30 07:20:00|8683.4|8668.4|8683.3|8668.3|8683.4|8668.4|8683.3|8668.3|2
1738221900000|2025-01-30 07:25:00|8683.4|8668.4|8683.5|8668.5|8683.8|8668.8|8683.3|8668.3|21
1738222200000|2025-01-30 07:30:00|8683.7|8668.7|8683.7|8668.7|8684|8669|8683.7|8668.7|5
1738222500000|2025-01-30 07:35:00|8683.5|8668.5|8683.8|8668.8|8683.9|8668.9|8683.3|8668.3|13
1738222800000|2025-01-30 07:40:00|8683.7|8668.7|8683.7|8668.7|8683.9|8668.9|8683.3|8668.3|7
1738223100000|2025-01-30 07:45:00|8683.8|8668.8|8683.7|8668.7|8683.9|8668.9|8683.6|8668.6|6
1738223400000|2025-01-30 07:50:00|8683.8|8668.8|8683.7|8668.7|8683.8|8668.8|8683.7|8668.7|2
1738223700000|2025-01-30 07:55:00|8683.9|8668.9|8684.4|8669.4|8689.5|8669.4|8683.9|8664|7
1738224000000|2025-01-30 08:00:00|8684.3|8669.3|8683.7|8668.7|8684.4|8669.4|8683.3|8668.3|23
1738224300000|2025-01-30 08:05:00|8683.9|8668.9|8683.7|8668.7|8684.2|8669.2|8683.7|8668.7|13
1738224600000|2025-01-30 08:10:00|8683.5|8668.5|8683.6|8668.6|8683.7|8668.7|8683.5|8668.5|8
1738224900000|2025-01-30 08:15:00|8683.5|8668.5|8683.5|8668.5|8683.5|8668.5|8683.5|8668.5|1
1738225200000|2025-01-30 08:20:00|8683.4|8668.4|8688.3|8663.3|8688.3|8668.5|8683.1|8663.2|6
1738225500000|2025-01-30 08:25:00|8688.2|8663.2|8683.7|8668.7|8688.6|8668.7|8683.3|8663.2|6
1738225800000|2025-01-30 08:30:00|8683.3|8668.3|8683.6|8668.6|8683.8|8668.8|8683.3|8668.3|15
1738226100000|2025-01-30 08:35:00|8683.8|8668.8|8689.3|8664.3|8689.7|8669.4|8683.8|8664.3|9
1738226400000|2025-01-30 08:40:00|8689.2|8664.2|8689.2|8664.2|8689.2|8664.2|8688.8|8663.8|4
1738226700000|2025-01-30 08:45:00|8689.1|8664.1|8689.1|8664.1|8689.2|8664.2|8689.1|8664.1|9
1738227000000|2025-01-30 08:50:00|8689.2|8664.2|8689.2|8664.2|8689.2|8664.2|8689.2|8664.2|1
1738227300000|2025-01-30 08:55:00|8689.1|8664.1|8689.2|8664.2|8689.2|8664.2|8689.1|8664.1|2
1738227600000|2025-01-30 09:00:00|8689|8664|8689.2|8664.2|8689.4|8664.4|8688.8|8663.8|15
1738227900000|2025-01-30 09:05:00|8689.3|8664.3|8690.1|8665.1|8690.3|8665.3|8689.2|8664.2|14
1738228200000|2025-01-30 09:10:00|8690.2|8665.2|8690.2|8665.2|8690.7|8665.7|8690.1|8665.1|11
1738228500000|2025-01-30 09:15:00|8690.1|8665.1|8685.5|8670.5|8690.4|8670.5|8685.5|8665.1|8
1738228800000|2025-01-30 09:20:00|8685.4|8670.4|8686.3|8671.3|8686.3|8671.3|8685.4|8670.4|26
1738229100000|2025-01-30 09:25:00|8686.1|8671.1|8684.9|8669.9|8686.3|8671.3|8684.8|8669.8|25
1738229400000|2025-01-30 09:30:00|8684.8|8669.8|8685.1|8670.1|8685.3|8670.3|8684.7|8669.7|29
1738229700000|2025-01-30 09:35:00|8685|8670|8685.3|8670.3|8685.3|8670.3|8685|8670|13
1738230000000|2025-01-30 09:40:00|8685.4|8670.4|8690.3|8665.3|8690.3|8670.8|8685.2|8665.2|37
1738230300000|2025-01-30 09:45:00|8690.2|8665.2|8690.7|8665.7|8690.8|8665.8|8690.2|8665.2|27
1738230600000|2025-01-30 09:50:00|8690.9|8665.9|8690.6|8665.6|8691.3|8666.3|8690.4|8665.4|20
1738230900000|2025-01-30 09:55:00|8690.7|8665.7|8692.3|8667.3|8692.6|8667.6|8690.6|8665.6|41
1738231200000|2025-01-30 10:00:00|8692.4|8667.4|8695.3|8670.3|8695.3|8670.3|8692.4|8667.4|41
1738231500000|2025-01-30 10:05:00|8695.2|8670.2|8695.3|8670.3|8696.3|8671.3|8695|8670|35
1738231800000|2025-01-30 10:10:00|8695.2|8670.2|8695.1|8670.1|8695.2|8670.2|8695.1|8670.1|2
1738232100000|2025-01-30 10:15:00|8695.3|8670.3|8694.5|8669.5|8695.3|8670.3|8694.5|8669.5|11
1738232400000|2025-01-30 10:20:00|8694.3|8669.3|8694.1|8669.1|8694.5|8669.5|8694|8669|16
1738232700000|2025-01-30 10:25:00|8694|8669|8693.4|8668.4|8694.8|8669.8|8693.3|8668.3|28
1738233000000|2025-01-30 10:30:00|8693.3|8668.3|8693.7|8668.7|8693.7|8668.7|8693.3|8668.3|8
1738233300000|2025-01-30 10:35:00|8693.6|8668.6|8689|8674|8694.1|8674.1|8689|8668.6|12
1738233600000|2025-01-30 10:40:00|8694|8669|8694.1|8669.1|8694.1|8669.1|8694|8669|6
1738233900000|2025-01-30 10:45:00|8694|8669|8689.3|8674.3|8694.3|8674.3|8689.3|8669|3
1738234200000|2025-01-30 10:50:00|8689.4|8674.4|8693.5|8668.5|8694|8674.4|8689|8668.5|9
1738234500000|2025-01-30 10:55:00|8693.6|8668.6|8693.5|8668.5|8693.6|8668.6|8693.5|8668.5|6
1738234800000|2025-01-30 11:00:00|8693.6|8668.6|8694.1|8669.1|8694.3|8669.3|8693.5|8668.5|14
1738235100000|2025-01-30 11:05:00|8693.8|8668.8|8693.5|8668.5|8694.1|8669.1|8693|8668|22
1738235400000|2025-01-30 11:10:00|8693.4|8668.4|8693.5|8668.5|8693.5|8668.5|8693.4|8668.4|2
1738235700000|2025-01-30 11:15:00|8693.3|8668.3|8687.4|8672.4|8693.3|8673.2|8687.4|8668.1|12
1738236000000|2025-01-30 11:20:00|8687.5|8672.5|8688|8673|8688|8673|8687.5|8672.5|4
1738236300000|2025-01-30 11:25:00|8687.8|8672.8|8686.5|8671.5|8687.8|8672.8|8686.5|8671.5|8
1738236600000|2025-01-30 11:30:00|8686.6|8671.6|8688|8673|8693.2|8673.2|8686.6|8666.8|19
1738236900000|2025-01-30 11:35:00|8687.9|8672.9|8689|8674|8689|8674|8687.9|8672.9|15
1738237200000|2025-01-30 11:40:00|8689.1|8674.1|8689.1|8674.1|8689.4|8674.4|8689.1|8674.1|10
1738237500000|2025-01-30 11:45:00|8689.2|8674.2|8693.1|8668.1|8694|8674.2|8687.9|8668.1|9
1738237800000|2025-01-30 11:50:00|8693.3|8668.3|8687.8|8672.8|8693.8|8673|8687.8|8667.7|22
1738238100000|2025-01-30 11:55:00|8687.9|8672.9|8688|8673|8688|8673|8687.8|8672.8|11
1738238400000|2025-01-30 12:00:00|8688.1|8673.1|8688|8673|8693.4|8673.1|8688|8668.2|11
1738238700000|2025-01-30 12:05:00|8687.9|8672.9|8688|8673|8688|8673|8687.9|8672.9|2
1738239000000|2025-01-30 12:10:00|8687.9|8672.9|8692.4|8667.4|8692.4|8672.9|8687.4|8667.4|7
1738239300000|2025-01-30 12:15:00|8687.5|8672.5|8687.3|8672.3|8687.6|8672.6|8687.3|8672.3|6
1738239900000|2025-01-30 12:25:00|8687.4|8672.4|8691.6|8666.6|8692.2|8672.5|8687.1|8666.4|40
1738240200000|2025-01-30 12:30:00|8691.8|8666.8|8692|8667|8692|8667|8691.7|8666.7|9
1738240500000|2025-01-30 12:35:00|8692.1|8667.1|8691.3|8666.3|8692.1|8667.1|8691.3|8666.3|13
1738240800000|2025-01-30 12:40:00|8691|8666|8691.1|8666.1|8691.3|8666.3|8691|8666|4
1738241100000|2025-01-30 12:45:00|8691|8666|8691|8666|8691|8666|8691|8666|1
1738241400000|2025-01-30 12:50:00|8691.1|8666.1|8691|8666|8691.1|8666.1|8691|8666|2
1738241700000|2025-01-30 12:55:00|8691.4|8666.4|8691|8666|8691.4|8666.4|8690.9|8665.9|14
1738242000000|2025-01-30 13:00:00|8690.9|8665.9|8691|8666|8691.3|8666.3|8690.3|8665.3|8
1738242600000|2025-01-30 13:10:00|8691.3|8666.3|8691|8666|8691.3|8666.3|8691|8666|9
1738242900000|2025-01-30 13:15:00|8690.9|8665.9|8690.7|8665.7|8691.2|8666.2|8690.7|8665.7|22
1738243200000|2025-01-30 13:20:00|8690.6|8665.6|8689.9|8664.9|8690.6|8665.6|8689.9|8664.9|6
1738243500000|2025-01-30 13:25:00|8690|8665|8689.7|8664.7|8690|8665|8689.5|8664.5|14
1738243800000|2025-01-30 13:30:00|8689.8|8664.8|8690.8|8665.8|8691|8666|8689.8|8664.8|14
1738244100000|2025-01-30 13:35:00|8691|8666|8691|8666|8691.1|8666.1|8690.9|8665.9|12
1738244400000|2025-01-30 13:40:00|8690.9|8665.9|8690.3|8665.3|8691|8666|8690.2|8665.2|9
1738244700000|2025-01-30 13:45:00|8690.6|8665.6|8690.1|8665.1|8691|8666|8690.1|8665.1|20
1738245000000|2025-01-30 13:50:00|8690.2|8665.2|8689.5|8664.5|8690.7|8665.7|8689.5|8664.5|15
1738245300000|2025-01-30 13:55:00|8689.4|8664.4|8682.5|8667.5|8689.4|8669.3|8682.2|8663.5|48
1738245600000|2025-01-30 14:00:00|8681.8|8666.8|8683.5|8668.5|8683.8|8668.8|8681.7|8666.7|25
1738245900000|2025-01-30 14:05:00|8683.7|8668.7|8683.6|8668.6|8683.8|8668.8|8683.5|8668.5|13
1738246200000|2025-01-30 14:10:00|8683.5|8668.5|8683.9|8668.9|8683.9|8668.9|8683.5|8668.5|20
1738246500000|2025-01-30 14:15:00|8684|8669|8683.8|8668.8|8684|8669|8683.5|8668.5|16
1738246800000|2025-01-30 14:20:00|8683.9|8668.9|8683.8|8668.8|8683.9|8668.9|8683.7|8668.7|24
1738247100000|2025-01-30 14:25:00|8683.7|8668.7|8682.9|8667.9|8683.8|8668.8|8682.9|8667.9|19
1738247400000|2025-01-30 14:30:00|8683|8668|8683.5|8668.5|8683.8|8668.8|8682.9|8667.9|22
1738247700000|2025-01-30 14:35:00|8683.3|8668.3|8682.9|8667.9|8683.3|8668.3|8682.9|8667.9|5
1738248000000|2025-01-30 14:40:00|8683|8668|8682.9|8667.9|8683.1|8668.1|8682.7|8667.7|11
1738248300000|2025-01-30 14:45:00|8683|8668|8683.7|8668.7|8683.7|8668.7|8683|8668|12
1738248600000|2025-01-30 14:50:00|8683.6|8668.6|8683.3|8668.3|8683.7|8668.7|8683.2|8668.2|18
1738248900000|2025-01-30 14:55:00|8683.1|8668.1|8684.2|8669.2|8684.2|8669.2|8683.1|8668.1|8
1738249200000|2025-01-30 15:00:00|8683.8|8668.8|8683|8668|8684|8669|8682.7|8667.7|18
1738249500000|2025-01-30 15:05:00|8682.7|8667.7|8682|8667|8683|8668|8681.7|8666.7|19
1738249800000|2025-01-30 15:10:00|8682.1|8667.1|8682.7|8667.7|8682.8|8667.8|8682.1|8667.1|9
1738250100000|2025-01-30 15:15:00|8682.6|8667.6|8682.6|8667.6|8682.6|8667.6|8682.5|8667.5|7
1738250400000|2025-01-30 15:20:00|8682.5|8667.5|8682.7|8667.7|8682.8|8667.8|8681.9|8666.9|20
1738250700000|2025-01-30 15:25:00|8682.6|8667.6|8682|8667|8682.6|8667.6|8681.9|8666.9|11
1738251000000|2025-01-30 15:30:00|8681.9|8666.9|8682|8667|8682.3|8667.3|8681.9|8666.9|21
1738251300000|2025-01-30 15:35:00|8682.1|8667.1|8682.1|8667.1|8682.1|8667.1|8682.1|8667.1|1
1738251900000|2025-01-30 15:45:00|8682|8667|8682.1|8667.1|8682.1|8667.1|8682|8667|8
1738252200000|2025-01-30 15:50:00|8682.3|8667.3|8683.5|8668.5|8683.6|8668.6|8682.1|8667.1|12
1738252500000|2025-01-30 15:55:00|8683.6|8668.6|8682.7|8667.7|8683.7|8668.7|8682.6|8667.6|18
1738252800000|2025-01-30 16:00:00|8682.6|8667.6|8682.7|8667.7|8683.1|8668.1|8682.4|8667.4|18
1738253100000|2025-01-30 16:05:00|8682.9|8667.9|8682.7|8667.7|8683|8668|8682.7|8667.7|5
1738253400000|2025-01-30 16:10:00|8682.6|8667.6|8682.2|8667.2|8682.7|8667.7|8682.2|8667.2|9
1738253700000|2025-01-30 16:15:00|8682.3|8667.3|8682.4|8667.4|8682.4|8667.4|8682.3|8667.3|2
1738254000000|2025-01-30 16:20:00|8682.3|8667.3|8682.2|8667.2|8682.4|8667.4|8682.1|8667.1|7
1738254300000|2025-01-30 16:25:00|8687.1|8662.1|8686.5|8661.5|8687.2|8662.2|8686.3|8661.3|8
1738254600000|2025-01-30 16:30:00|8686.4|8661.4|8686.3|8661.3|8686.5|8661.5|8686.3|8661.3|4
1738254900000|2025-01-30 16:35:00|8686.4|8661.4|8686.3|8661.3|8686.5|8661.5|8686.3|8661.3|3
1738255200000|2025-01-30 16:40:00|8681.3|8666.3|8681.9|8666.9|8681.9|8666.9|8681.3|8666.3|7
1738255500000|2025-01-30 16:45:00|8681.8|8666.8|8682.8|8667.8|8682.9|8667.9|8681.7|8666.7|20
1738255800000|2025-01-30 16:50:00|8682.7|8667.7|8682.7|8667.7|8682.8|8667.8|8682.5|8667.5|9
1738256100000|2025-01-30 16:55:00|8682.6|8667.6|8682.8|8667.8|8682.8|8667.8|8682.5|8667.5|36
1738256400000|2025-01-30 17:00:00|8682.7|8667.7|8688.3|8663.3|8688.3|8668.6|8682.7|8663|12
1738256700000|2025-01-30 17:05:00|8688.5|8663.5|8688.7|8663.7|8688.7|8663.7|8688.5|8663.5|2
1738257000000|2025-01-30 17:10:00|8688.9|8663.9|8689.3|8664.3|8689.3|8664.3|8688.7|8663.7|13
1738257300000|2025-01-30 17:15:00|8689.1|8664.1|8689|8664|8689.1|8664.1|8688.7|8663.7|9
1738257600000|2025-01-30 17:20:00|8688.8|8663.8|8689.3|8664.3|8689.4|8664.4|8688.8|8663.8|9
1738257900000|2025-01-30 17:25:00|8689.4|8664.4|8689.3|8664.3|8689.4|8664.4|8689.3|8664.3|4
1738258200000|2025-01-30 17:30:00|8689.4|8664.4|8689.3|8664.3|8689.4|8664.4|8689.3|8664.3|2
1738258500000|2025-01-30 17:35:00|8689.2|8664.2|8684.8|8669.8|8689.3|8669.9|8684.3|8664.1|14
1738258800000|2025-01-30 17:40:00|8684.6|8669.6|8684.6|8669.6|8684.7|8669.7|8684.3|8669.3|8
1738259100000|2025-01-30 17:45:00|8684.3|8669.3|8684.3|8669.3|8684.6|8669.6|8684.3|8669.3|4
1738259400000|2025-01-30 17:50:00|8684.4|8669.4|8684.6|8669.6|8684.9|8669.9|8684.4|8669.4|10
1738259700000|2025-01-30 17:55:00|8684.8|8669.8|8684.7|8669.7|8684.9|8669.9|8684.7|8669.7|6
1738260000000|2025-01-30 18:00:00|8684.8|8669.8|8684.3|8669.3|8685.1|8670.1|8684.1|8669.1|12
1738260300000|2025-01-30 18:05:00|8684.1|8669.1|8684.6|8669.6|8684.7|8669.7|8684.1|8669.1|24
1738260600000|2025-01-30 18:10:00|8684.5|8669.5|8684.6|8669.6|8684.6|8669.6|8684.5|8669.5|8
1738260900000|2025-01-30 18:15:00|8684.7|8669.7|8684.7|8669.7|8684.7|8669.7|8684.5|8669.5|7
1738261200000|2025-01-30 18:20:00|8684.4|8669.4|8684.6|8669.6|8684.6|8669.6|8684.4|8669.4|2
1738262400000|2025-01-30 18:40:00|8684.5|8669.5|8684.7|8669.7|8684.7|8669.7|8684.5|8669.5|3
1738262700000|2025-01-30 18:45:00|8684.8|8669.8|8684.6|8669.6|8684.8|8669.8|8684.6|8669.6|11
1738263300000|2025-01-30 18:55:00|8684.7|8669.7|8684.7|8669.7|8684.7|8669.7|8684.7|8669.7|1
1738264200000|2025-01-30 19:10:00|8684.3|8669.3|8684.3|8669.3|8684.3|8669.3|8683.8|8668.8|9
1738264500000|2025-01-30 19:15:00|8684.1|8669.1|8684.3|8669.3|8684.3|8669.3|8684.1|8669.1|14
1738264800000|2025-01-30 19:20:00|8684.1|8669.1|8684.3|8669.3|8684.3|8669.3|8684.1|8669.1|4
1738265100000|2025-01-30 19:25:00|8684.1|8669.1|8684.3|8669.3|8684.3|8669.3|8684.1|8669.1|2
1738265700000|2025-01-30 19:35:00|8684.4|8669.4|8684.6|8669.6|8684.6|8669.6|8684.4|8669.4|3
1738266000000|2025-01-30 19:40:00|8684.5|8669.5|8688.9|8663.9|8689|8669.6|8683.9|8663.8|21
1738266300000|2025-01-30 19:45:00|8689|8664|8688.5|8663.5|8689|8664|8688.4|8663.4|9
1738266900000|2025-01-30 19:55:00|8688.4|8663.4|8687.9|8662.9|8688.4|8663.4|8687.8|8662.8|7
1738267500000|2025-01-30 20:05:00|8688|8663|8687.9|8662.9|8688|8663|8687.9|8662.9|4
1738267800000|2025-01-30 20:10:00|8688|8663|8688|8663|8688.1|8663.1|8688|8663|3
1738268100000|2025-01-30 20:15:00|8687.9|8662.9|8682.7|8667.7|8687.9|8667.8|8682.6|8662.5|68
1738268400000|2025-01-30 20:20:00|8682.8|8667.8|8687.2|8662.2|8687.6|8667.8|8682.2|8662.1|66
1738268700000|2025-01-30 20:25:00|8687.3|8662.3|8687.2|8662.2|8687.5|8662.5|8687.1|8662.1|168
1738269000000|2025-01-30 20:30:00|8687.5|8662.5|8687.4|8662.4|8687.7|8662.7|8687.4|8662.4|60
1738269300000|2025-01-30 20:35:00|8687.3|8662.3|8689.4|8664.4|8689.6|8664.6|8687.3|8662.3|71
1738269600000|2025-01-30 20:40:00|8689.6|8664.6|8691.7|8666.7|8691.7|8666.7|8689.4|8664.4|38
1738269900000|2025-01-30 20:45:00|8691.8|8666.8|8690.3|8665.3|8692|8667|8689.7|8664.7|95
1738270200000|2025-01-30 20:50:00|8690.5|8665.5|8690.7|8665.7|8691.3|8666.3|8690.3|8665.3|17
1738270500000|2025-01-30 20:55:00|8690.5|8665.5|8689.7|8664.7|8690.5|8665.5|8689.7|8664.7|10
1738270800000|2025-01-30 21:00:00|8689.8|8664.8|8688.8|8663.8|8689.8|8664.8|8688.7|8663.7|9
1738271100000|2025-01-30 21:05:00|8688.7|8663.7|8690.5|8665.5|8690.5|8665.5|8688.7|8663.7|14
1738271400000|2025-01-30 21:10:00|8690.8|8665.8|8691.4|8666.4|8691.4|8666.4|8690.8|8665.8|5
1738288800000|2025-01-31 02:00:00|8694.4|8669.4|8694.4|8669.4|8694.4|8669.4|8694|8669|3
1738289100000|2025-01-31 02:05:00|8694.3|8669.3|8694.3|8669.3|8694.3|8669.3|8694.3|8669.3|1
1738289400000|2025-01-31 02:10:00|8694.9|8669.9|8693.9|8668.9|8694.9|8669.9|8693.9|8668.9|3
1738289700000|2025-01-31 02:15:00|8694.8|8669.8|8693.5|8668.5|8694.8|8669.8|8693.5|8668.5|2
1738290600000|2025-01-31 02:30:00|8693.9|8668.9|8693.9|8668.9|8693.9|8668.9|8693.9|8668.9|1
1738291200000|2025-01-31 02:40:00|8694.3|8669.3|8693|8668|8694.3|8669.3|8693|8668|7
1738291500000|2025-01-31 02:45:00|8693.4|8668.4|8695.8|8670.8|8702.9|8675.9|8693.4|8668.4|32
1738291800000|2025-01-31 02:50:00|8694.2|8669.2|8693.7|8668.7|8694.2|8669.2|8693.7|8668.7|10
1738292100000|2025-01-31 02:55:00|8693.9|8668.9|8694.3|8669.3|8694.5|8669.5|8693.9|8668.9|12
1738292400000|2025-01-31 03:00:00|8694.4|8669.4|8694.8|8669.8|8694.8|8669.8|8694|8669|14
1738292700000|2025-01-31 03:05:00|8694.4|8669.4|8694|8669|8694.4|8669.4|8693.7|8668.7|16
1738293000000|2025-01-31 03:10:00|8693.8|8668.8|8694|8669|8694.1|8669.1|8693.7|8668.7|15
1738293300000|2025-01-31 03:15:00|8693.9|8668.9|8693.8|8668.8|8694|8669|8693.8|8668.8|12
1738293600000|2025-01-31 03:20:00|8693.9|8668.9|8694.9|8669.9|8695.4|8670.4|8693.8|8668.8|62
1738293900000|2025-01-31 03:25:00|8695|8670|8693.9|8668.9|8695.5|8670.5|8693.6|8668.6|35
1738294200000|2025-01-31 03:30:00|8694|8669|8689.6|8674.6|8694|8674.7|8686.6|8667.7|53
1738294500000|2025-01-31 03:35:00|8689.9|8674.9|8689.8|8674.8|8690|8675|8689.8|8674.8|4
1738294800000|2025-01-31 03:40:00|8689.9|8674.9|8694.7|8669.7|8697|8676.6|8689.3|8669.1|79
1738295100000|2025-01-31 03:45:00|8694.8|8669.8|8690.2|8675.2|8695.3|8675.3|8689.7|8669.3|20
1738295400000|2025-01-31 03:50:00|8690.1|8675.1|8690.7|8675.7|8690.7|8675.7|8690.1|8675.1|18
1738295700000|2025-01-31 03:55:00|8690.5|8675.5|8690.7|8675.7|8690.7|8675.7|8690.4|8675.4|5
1738296000000|2025-01-31 04:00:00|8690.9|8675.9|8691.3|8676.3|8691.8|8676.8|8690.6|8675.6|24
1738296300000|2025-01-31 04:05:00|8691.2|8676.2|8690.6|8675.6|8691.2|8676.2|8690.2|8675.2|12
1738296600000|2025-01-31 04:10:00|8690.8|8675.8|8690.8|8675.8|8690.9|8675.9|8690.6|8675.6|5
1738296900000|2025-01-31 04:15:00|8691|8676|8691.8|8676.8|8692|8677|8691|8676|13
1738297200000|2025-01-31 04:20:00|8692|8677|8691.8|8676.8|8692.5|8677.5|8691.8|8676.8|20
1738297500000|2025-01-31 04:25:00|8692|8677|8691.9|8676.9|8692.4|8677.4|8691.9|8676.9|11
1738297800000|2025-01-31 04:30:00|8692|8677|8690.9|8675.9|8696|8677|8690.5|8670.7|40
1738298100000|2025-01-31 04:35:00|8690.8|8675.8|8690.9|8675.9|8691|8676|8690.7|8675.7|7
1738298400000|2025-01-31 04:40:00|8691|8676|8691|8676|8691|8676|8691|8676|1
1738298700000|2025-01-31 04:45:00|8691.2|8676.2|8691.3|8676.3|8691.3|8676.3|8691|8676|4
1738299000000|2025-01-31 04:50:00|8691.5|8676.5|8691.3|8676.3|8691.8|8676.8|8691.3|8676.3|16
1738299300000|2025-01-31 04:55:00|8691.6|8676.6|8692|8677|8692.7|8677.7|8691.5|8676.5|26
1738299600000|2025-01-31 05:00:00|8691.8|8676.8|8691.9|8676.9|8692.1|8677.1|8691.6|8676.6|13
1738299900000|2025-01-31 05:05:00|8691.7|8676.7|8691.8|8676.8|8691.8|8676.8|8691.4|8676.4|11
1738300200000|2025-01-31 05:10:00|8691.7|8676.7|8692|8677|8692|8677|8691.7|8676.7|3
1738300500000|2025-01-31 05:15:00|8691.8|8676.8|8691.8|8676.8|8692|8677|8691.7|8676.7|5
1738300800000|2025-01-31 05:20:00|8691.7|8676.7|8691.8|8676.8|8692|8677|8691.6|8676.6|7
1738301100000|2025-01-31 05:25:00|8692|8677|8691.9|8676.9|8692.4|8677.4|8691.8|8676.8|16
1738301400000|2025-01-31 05:30:00|8692.2|8677.2|8691.7|8676.7|8692.2|8677.2|8691.7|8676.7|8
1738301700000|2025-01-31 05:35:00|8691.9|8676.9|8691.3|8676.3|8691.9|8676.9|8691|8676|20
1738302000000|2025-01-31 05:40:00|8691.4|8676.4|8691.4|8676.4|8691.6|8676.6|8691.1|8676.1|24
1738302300000|2025-01-31 05:45:00|8691.5|8676.5|8691.1|8676.1|8691.5|8676.5|8691|8676|13
1738302600000|2025-01-31 05:50:00|8691|8676|8690.8|8675.8|8691.2|8676.2|8690.4|8675.4|20
1738302900000|2025-01-31 05:55:00|8691|8676|8690.2|8675.2|8691.2|8676.2|8689.9|8674.9|21
1738303200000|2025-01-31 06:00:00|8690.1|8675.1|8691.3|8676.3|8691.4|8676.4|8690.1|8675.1|45
1738303500000|2025-01-31 06:05:00|8691.1|8676.1|8690.7|8675.7|8691.3|8676.3|8690.3|8675.3|16
1738303800000|2025-01-31 06:10:00|8690.9|8675.9|8690.8|8675.8|8690.9|8675.9|8690.8|8675.8|2
1738304100000|2025-01-31 06:15:00|8690.9|8675.9|8690.3|8675.3|8690.9|8675.9|8690.3|8675.3|31
1738304400000|2025-01-31 06:20:00|8690.2|8675.2|8688|8673|8690.2|8675.2|8687.9|8672.9|68
1738304700000|2025-01-31 06:25:00|8687.9|8672.9|8689.1|8674.1|8689.6|8674.6|8687.9|8672.9|50
1738305000000|2025-01-31 06:30:00|8689|8674|8689.3|8674.3|8689.5|8674.5|8688.8|8673.8|20
1738305300000|2025-01-31 06:35:00|8689.5|8674.5|8689.3|8674.3|8690|8675|8689.1|8674.1|23
1738305600000|2025-01-31 06:40:00|8689.2|8674.2|8688.2|8673.2|8689.2|8674.2|8688.2|8673.2|12
1738305900000|2025-01-31 06:45:00|8688.1|8673.1|8687.9|8672.9|8689.3|8674.3|8687.9|8672.9|29
1738306200000|2025-01-31 06:50:00|8688|8673|8688|8673|8688|8673|8687.7|8672.7|13
1738306500000|2025-01-31 06:55:00|8687.7|8672.7|8688.1|8673.1|8688.3|8673.3|8687.7|8672.7|35
1738306800000|2025-01-31 07:00:00|8688.3|8673.3|8688.7|8673.7|8689.4|8674.4|8688.1|8673.1|24
1738307100000|2025-01-31 07:05:00|8688.6|8673.6|8689.8|8674.8|8689.8|8674.8|8688.2|8673.2|25
1738307400000|2025-01-31 07:10:00|8689.9|8674.9|8689.2|8674.2|8690.5|8675.5|8689.2|8674.2|32
1738307700000|2025-01-31 07:15:00|8689.3|8674.3|8688.9|8673.9|8689.3|8674.3|8688.3|8673.3|33
1738308000000|2025-01-31 07:20:00|8689|8674|8689.3|8674.3|8689.3|8674.3|8688.4|8673.4|16
1738308300000|2025-01-31 07:25:00|8689.4|8674.4|8689.2|8674.2|8689.4|8674.4|8689.2|8674.2|5
1738308600000|2025-01-31 07:30:00|8688.8|8673.8|8688.1|8673.1|8688.8|8673.8|8688.1|8673.1|12
1738308900000|2025-01-31 07:35:00|8688|8673|8687.6|8672.6|8688.1|8673.1|8687.5|8672.5|30
1738309200000|2025-01-31 07:40:00|8687.7|8672.7|8688.3|8673.3|8689|8674|8687.7|8672.7|22
1738309500000|2025-01-31 07:45:00|8688.4|8673.4|8688.9|8673.9|8689|8674|8688.1|8673.1|29
1738309800000|2025-01-31 07:50:00|8689|8674|8688.8|8673.8|8689.1|8674.1|8688.6|8673.6|19
1738310100000|2025-01-31 07:55:00|8688.6|8673.6|8688.4|8673.4|8688.7|8673.7|8687.9|8672.9|30
1738310400000|2025-01-31 08:00:00|8688.6|8673.6|8688.3|8673.3|8688.6|8673.6|8688.3|8673.3|15
1738310700000|2025-01-31 08:05:00|8688.4|8673.4|8689.4|8674.4|8689.5|8674.5|8688.3|8673.3|32
1738311000000|2025-01-31 08:10:00|8689.5|8674.5|8689.3|8674.3|8689.5|8674.5|8689.3|8674.3|17
1738311300000|2025-01-31 08:15:00|8689.4|8674.4|8689.4|8674.4|8689.8|8674.8|8689.3|8674.3|22
1738311600000|2025-01-31 08:20:00|8689.3|8674.3|8690.3|8675.3|8690.4|8675.4|8689.3|8674.3|17
1738311900000|2025-01-31 08:25:00|8690.2|8675.2|8689.8|8674.8|8690.2|8675.2|8689.7|8674.7|16
1738312200000|2025-01-31 08:30:00|8689.9|8674.9|8689.8|8674.8|8690.3|8675.3|8689.8|8674.8|17
1738312500000|2025-01-31 08:35:00|8689.9|8674.9|8690.3|8675.3|8690.3|8675.3|8689.8|8674.8|38
1738312800000|2025-01-31 08:40:00|8690.4|8675.4|8690.9|8675.9|8691.4|8676.4|8690.2|8675.2|42
1738313100000|2025-01-31 08:45:00|8691|8676|8691.2|8676.2|8691.5|8676.5|8690.7|8675.7|27
1738313400000|2025-01-31 08:50:00|8691.3|8676.3|8691.6|8676.6|8698.1|8678.3|8691.3|8671.8|48
1738313700000|2025-01-31 08:55:00|8691.4|8676.4|8691.6|8676.6|8692.7|8677.7|8691.3|8676.3|36
1738314000000|2025-01-31 09:00:00|8691.8|8676.8|8692.5|8677.5|8692.5|8677.5|8691.6|8676.6|26
1738314300000|2025-01-31 09:05:00|8692.3|8677.3|8692.9|8677.9|8693.1|8678.1|8692.3|8677.3|16
1738314600000|2025-01-31 09:10:00|8692.7|8677.7|8695.8|8670.8|8695.8|8677.8|8690.7|8670.8|87
1738314900000|2025-01-31 09:15:00|8695.7|8670.7|8696.8|8671.8|8697.3|8672.3|8695|8670|42
1738315200000|2025-01-31 09:20:00|8696.9|8671.9|8696.9|8671.9|8697.2|8672.2|8696.7|8671.7|29
1738315500000|2025-01-31 09:25:00|8696.8|8671.8|8691.4|8676.4|8697|8676.7|8691.4|8671.6|35
1738315800000|2025-01-31 09:30:00|8691.5|8676.5|8690.2|8675.2|8692|8677|8690.1|8675.1|69
1738316100000|2025-01-31 09:35:00|8690.3|8675.3|8688.7|8673.7|8695.3|8676|8688.4|8669.8|73
1738316400000|2025-01-31 09:40:00|8688.6|8673.6|8689|8674|8693.1|8674.2|8687.1|8668.1|82
1738316700000|2025-01-31 09:45:00|8689.1|8674.1|8690.2|8675.2|8690.8|8675.8|8688.8|8673.8|59
1738317000000|2025-01-31 09:50:00|8690.3|8675.3|8688.6|8673.6|8694.3|8675.5|8688.1|8668.1|85
1738317300000|2025-01-31 09:55:00|8688.4|8673.4|8689.8|8674.8|8695.4|8675.6|8687.9|8670.4|127
1738317600000|2025-01-31 10:00:00|8690.2|8675.2|8690.1|8675.1|8690.8|8675.8|8689.9|8674.9|90
1738317900000|2025-01-31 10:05:00|8690.2|8675.2|8688.9|8673.9|8690.2|8675.2|8688.8|8673.8|55
1738318200000|2025-01-31 10:10:00|8689|8674|8689.8|8674.8|8690|8675|8688.6|8673.6|39
1738318500000|2025-01-31 10:15:00|8689.9|8674.9|8689|8674|8690|8675|8689|8674|38
1738318800000|2025-01-31 10:20:00|8688.8|8673.8|8691.5|8666.5|8693.5|8673.8|8688.2|8666.5|34
1738319100000|2025-01-31 10:25:00|8691.4|8666.4|8690.9|8665.9|8691.7|8666.7|8690.5|8665.5|29
1738319400000|2025-01-31 10:30:00|8691|8666|8685.1|8670.1|8691|8671|8685.1|8664.7|28
1738319700000|2025-01-31 10:35:00|8685.3|8670.3|8692.5|8667.5|8692.6|8671.7|8685.3|8666.8|41
1738320000000|2025-01-31 10:40:00|8692.4|8667.4|8694|8669|8694|8669|8692.4|8667.4|24
1738320300000|2025-01-31 10:45:00|8693.8|8668.8|8694.2|8669.2|8694.2|8673.9|8688.8|8668.6|27
1738320600000|2025-01-31 10:50:00|8694.1|8669.1|8694.2|8669.2|8694.4|8669.4|8694.1|8669.1|6
1738320900000|2025-01-31 10:55:00|8694.4|8669.4|8694.8|8669.8|8694.9|8669.9|8694.4|8669.4|16
1738321200000|2025-01-31 11:00:00|8694.9|8669.9|8691|8676|8696.2|8676.2|8691|8669.8|37
1738321500000|2025-01-31 11:05:00|8691.1|8676.1|8691.2|8676.2|8691.4|8676.4|8690.8|8675.8|17
1738321800000|2025-01-31 11:10:00|8691.3|8676.3|8691.6|8676.6|8691.6|8676.6|8691.2|8676.2|18
1738322100000|2025-01-31 11:15:00|8691.4|8676.4|8691.1|8676.1|8691.6|8676.6|8691|8676|25
1738322400000|2025-01-31 11:20:00|8691|8676|8690.6|8675.6|8691|8676|8690|8675|34
1738322700000|2025-01-31 11:25:00|8690.5|8675.5|8690.3|8675.3|8690.8|8675.8|8689.8|8674.8|44
1738323000000|2025-01-31 11:30:00|8690.2|8675.2|8689.8|8674.8|8690.4|8675.4|8689.8|8674.8|11
1738323300000|2025-01-31 11:35:00|8689.6|8674.6|8694.3|8669.3|8694.6|8674.6|8688.7|8668.1|27
1738323600000|2025-01-31 11:40:00|8689.3|8674.3|8689.4|8674.4|8689.4|8674.4|8689.3|8674.3|2
1738323900000|2025-01-31 11:45:00|8689.3|8674.3|8689.3|8674.3|8689.5|8674.5|8689.3|8674.3|7
1738324200000|2025-01-31 11:50:00|8689.2|8674.2|8689|8674|8689.3|8674.3|8689|8674|11
1738324500000|2025-01-31 11:55:00|8688.8|8673.8|8687.5|8672.5|8688.8|8673.8|8687.4|8672.4|13
1738324800000|2025-01-31 12:00:00|8687.6|8672.6|8692.2|8667.2|8692.3|8674.1|8687.3|8667.1|27
1738325100000|2025-01-31 12:05:00|8692.3|8667.3|8692.3|8667.3|8692.5|8667.5|8691.5|8666.5|19
1738325400000|2025-01-31 12:10:00|8692.2|8667.2|8692.3|8667.3|8692.6|8667.6|8691.8|8666.8|21
1738325700000|2025-01-31 12:15:00|8692.4|8667.4|8691.8|8666.8|8692.6|8667.6|8691.7|8666.7|15
1738326000000|2025-01-31 12:20:00|8691.9|8666.9|8692.2|8667.2|8692.3|8667.3|8691.8|8666.8|23
1738326300000|2025-01-31 12:25:00|8692.3|8667.3|8692.2|8667.2|8692.4|8667.4|8692.2|8667.2|5
1738326600000|2025-01-31 12:30:00|8692.1|8667.1|8687.2|8672.2|8692.2|8672.2|8687|8667|37
1738326900000|2025-01-31 12:35:00|8687.1|8672.1|8687.1|8672.1|8687.2|8672.2|8687|8672|13
1738327200000|2025-01-31 12:40:00|8687|8672|8687|8672|8687.1|8672.1|8687|8672|5
1738327500000|2025-01-31 12:45:00|8687.1|8672.1|8687.6|8672.6|8687.6|8672.6|8687|8672|20
1738327800000|2025-01-31 12:50:00|8687.5|8672.5|8687.5|8672.5|8687.8|8672.8|8687.4|8672.4|21
1738328100000|2025-01-31 12:55:00|8687.6|8672.6|8687|8672|8687.6|8672.6|8686.7|8671.7|13
1738328400000|2025-01-31 13:00:00|8687.1|8672.1|8687|8672|8687.8|8672.8|8687|8672|31
1738328700000|2025-01-31 13:05:00|8687.1|8672.1|8687.6|8672.6|8687.6|8672.6|8686.8|8671.8|25
1738329000000|2025-01-31 13:10:00|8687.5|8672.5|8687.6|8672.6|8687.6|8672.6|8687|8672|30
1738329300000|2025-01-31 13:15:00|8687.4|8672.4|8687.4|8672.4|8687.6|8672.6|8687.4|8672.4|28
1738329600000|2025-01-31 13:20:00|8692.4|8667.4|8692.4|8667.4|8692.6|8667.6|8692.3|8667.3|9
1738329900000|2025-01-31 13:25:00|8692.1|8667.1|8691.6|8666.6|8692.1|8667.1|8691.5|8666.5|39
1738330200000|2025-01-31 13:30:00|8691.8|8666.8|8692.1|8667.1|8692.2|8667.2|8691.3|8666.3|50
1738330500000|2025-01-31 13:35:00|8692.2|8667.2|8691.4|8666.4|8692.4|8667.4|8691.3|8666.3|37
1738330800000|2025-01-31 13:40:00|8691.5|8666.5|8692.1|8667.1|8692.1|8667.1|8691.5|8666.5|12
1738331100000|2025-01-31 13:45:00|8691.5|8666.5|8691|8666|8691.5|8666.5|8691|8666|7
1738331400000|2025-01-31 13:50:00|8691.1|8666.1|8691.1|8666.1|8691.2|8666.2|8691|8666|6
1738331700000|2025-01-31 13:55:00|8691.2|8666.2|8686|8671|8691.2|8671.3|8686|8666.1|19
1738332000000|2025-01-31 14:00:00|8686.1|8671.1|8686.4|8671.4|8686.4|8671.4|8686.1|8671.1|8
1738332300000|2025-01-31 14:05:00|8686.6|8671.6|8686.2|8671.2|8686.6|8671.6|8686.2|8671.2|6
1738332600000|2025-01-31 14:10:00|8686.3|8671.3|8686.9|8671.9|8688|8673|8686.3|8671.3|25
1738332900000|2025-01-31 14:15:00|8687|8672|8692|8667|8692.7|8672.5|8687|8666.9|28
1738333200000|2025-01-31 14:20:00|8691.9|8666.9|8691.8|8666.8|8691.9|8666.9|8691.6|8666.6|9
1738333500000|2025-01-31 14:25:00|8691.6|8666.6|8691.5|8666.5|8692|8667|8691.3|8666.3|15
1738333800000|2025-01-31 14:30:00|8691.3|8666.3|8691.6|8666.6|8691.8|8666.8|8691.3|8666.3|17
1738334100000|2025-01-31 14:35:00|8691.8|8666.8|8691.7|8666.7|8692|8667|8691.6|8666.6|21
1738334400000|2025-01-31 14:40:00|8691.6|8666.6|8691.5|8666.5|8691.8|8666.8|8691.5|8666.5|24
1738334700000|2025-01-31 14:45:00|8691.6|8666.6|8691.7|8666.7|8692|8667|8691.5|8666.5|14
1738335000000|2025-01-31 14:50:00|8691.8|8666.8|8691.7|8666.7|8691.8|8666.8|8691.7|8666.7|4
1738335300000|2025-01-31 14:55:00|8691.8|8666.8|8692.1|8667.1|8692.1|8667.1|8691.7|8666.7|6
1738335600000|2025-01-31 15:00:00|8692.3|8667.3|8694.7|8669.7|8694.8|8669.8|8692.3|8667.3|49
1738335900000|2025-01-31 15:05:00|8694.8|8669.8|8694.6|8669.6|8695.2|8670.2|8694.6|8669.6|31
1738336200000|2025-01-31 15:10:00|8694.5|8669.5|8694|8669|8694.6|8669.6|8693.9|8668.9|24
1738336500000|2025-01-31 15:15:00|8693.8|8668.8|8694.1|8669.1|8694.3|8669.3|8693.6|8668.6|23
1738336800000|2025-01-31 15:20:00|8694.2|8669.2|8694.1|8669.1|8694.4|8669.4|8694|8669|17
1738337100000|2025-01-31 15:25:00|8694|8669|8688|8673|8694.1|8673|8688|8668|14
1738337400000|2025-01-31 15:30:00|8687.9|8672.9|8687.9|8672.9|8688|8673|8687.8|8672.8|5
1738337700000|2025-01-31 15:35:00|8688|8673|8687.7|8672.7|8688.2|8673.2|8687.1|8672.1|43
1738338000000|2025-01-31 15:40:00|8687.6|8672.6|8687.5|8672.5|8688.2|8673.2|8687.5|8672.5|13
1738338300000|2025-01-31 15:45:00|8687.3|8672.3|8687.8|8672.8|8687.8|8672.8|8687.3|8672.3|6
1738338600000|2025-01-31 15:50:00|8687.6|8672.6|8685.4|8670.4|8687.8|8672.8|8685.4|8670.4|51
1738338900000|2025-01-31 15:55:00|8685.3|8670.3|8684.8|8669.8|8685.3|8670.3|8684.1|8669.1|42
1738339200000|2025-01-31 16:00:00|8685|8670|8684|8669|8685.4|8670.4|8684|8669|32
1738339500000|2025-01-31 16:05:00|8683.9|8668.9|8684.9|8669.9|8685.4|8670.4|8683.9|8668.9|19
1738339800000|2025-01-31 16:10:00|8684.8|8669.8|8684.9|8669.9|8684.9|8669.9|8684.8|8669.8|6
1738340100000|2025-01-31 16:15:00|8685|8670|8685|8670|8685|8670|8685|8670|1
1738340400000|2025-01-31 16:20:00|8685.2|8670.2|8685.2|8670.2|8685.4|8670.4|8685.2|8670.2|23
1738340700000|2025-01-31 16:25:00|8685.4|8670.4|8685.7|8670.7|8685.8|8670.8|8685.2|8670.2|31
1738341000000|2025-01-31 16:30:00|8685.6|8670.6|8685.3|8670.3|8685.7|8670.7|8685.3|8670.3|14
1738341300000|2025-01-31 16:35:00|8685.4|8670.4|8684.4|8669.4|8685.4|8670.4|8684.2|8669.2|57
1738341600000|2025-01-31 16:40:00|8684.5|8669.5|8689.5|8664.5|8689.5|8669.5|8684.4|8664.2|38
1738341900000|2025-01-31 16:45:00|8689.4|8664.4|8689.8|8664.8|8690|8665|8689.4|8664.4|15
1738342200000|2025-01-31 16:50:00|8689.7|8664.7|8689.6|8664.6|8689.7|8664.7|8689.3|8664.3|11
1738342800000|2025-01-31 17:00:00|8689.4|8664.4|8689|8664|8689.4|8664.4|8689|8664|4
1738343100000|2025-01-31 17:05:00|8689.1|8664.1|8687.6|8662.6|8689.2|8664.2|8687.6|8662.6|57
1738343400000|2025-01-31 17:10:00|8687.3|8662.3|8687|8662|8687.6|8662.6|8685.2|8660.2|128
1738343700000|2025-01-31 17:15:00|8687.1|8662.1|8685.6|8660.6|8687.7|8662.7|8685.4|8660.4|80
1738344000000|2025-01-31 17:20:00|8685.5|8660.5|8680.9|8665.9|8686.1|8665.9|8680.9|8660.1|28
1738344300000|2025-01-31 17:25:00|8681|8666|8684.5|8659.5|8685|8666|8678.8|8658.6|78
1738344600000|2025-01-31 17:30:00|8684.6|8659.6|8686.3|8661.3|8686.7|8661.7|8684.6|8659.6|70
1738344900000|2025-01-31 17:35:00|8686.4|8661.4|8685.7|8660.7|8686.5|8661.5|8685.3|8660.3|42
1738345200000|2025-01-31 17:40:00|8685.9|8660.9|8684.3|8659.3|8686.4|8661.4|8683.9|8658.9|77
1738345500000|2025-01-31 17:45:00|8684.2|8659.2|8683.3|8658.3|8686.4|8661.4|8683.3|8658.3|92
1738345800000|2025-01-31 17:50:00|8683.4|8658.4|8683.3|8658.3|8683.4|8658.4|8682.7|8657.7|21
1738346100000|2025-01-31 17:55:00|8683.1|8658.1|8683.5|8658.5|8683.5|8658.5|8683.1|8658.1|22
1738346400000|2025-01-31 18:00:00|8683.4|8658.4|8683.5|8658.5|8683.5|8658.5|8683|8658|27
1738346700000|2025-01-31 18:05:00|8683.2|8658.2|8683.4|8658.4|8683.5|8658.5|8683|8658|22
1738347000000|2025-01-31 18:10:00|8683.1|8658.1|8684.6|8659.6|8684.6|8659.6|8683.1|8658.1|23
1738347300000|2025-01-31 18:15:00|8684.5|8659.5|8687|8662|8687|8662|8683.1|8658.1|42
1738347600000|2025-01-31 18:20:00|8687.2|8662.2|8688.4|8663.4|8689|8664|8684.6|8659.6|122
1738347900000|2025-01-31 18:25:00|8688.3|8663.3|8691.4|8666.4|8692.2|8667.2|8688.3|8663.3|151
1738348200000|2025-01-31 18:30:00|8691.3|8666.3|8694.4|8669.4|8695.8|8673|8687.9|8666.3|84
1738348500000|2025-01-31 18:35:00|8694.5|8669.5|8695.1|8670.1|8695.5|8670.5|8693|8668|140
1738348800000|2025-01-31 18:40:00|8694.8|8669.8|8696|8671|8696|8671|8694.5|8669.5|78
1738349100000|2025-01-31 18:45:00|8695.8|8670.8|8695.5|8670.5|8696|8671|8695.2|8670.2|68
1738349400000|2025-01-31 18:50:00|8695.4|8670.4|8696.8|8671.8|8697.3|8672.3|8695.4|8670.4|56
1738349700000|2025-01-31 18:55:00|8696.7|8671.7|8696.9|8671.9|8698.6|8673.6|8696.7|8671.7|40
1738350000000|2025-01-31 19:00:00|8697|8672|8697.7|8672.7|8698|8673|8696.5|8671.5|63
1738350300000|2025-01-31 19:05:00|8697.8|8672.8|8698.5|8673.5|8698.6|8673.6|8697.6|8672.6|68
1738350600000|2025-01-31 19:10:00|8698.6|8673.6|8698.6|8673.6|8699.2|8674.2|8696.5|8671.5|58
1738350900000|2025-01-31 19:15:00|8698.7|8673.7|8698.8|8673.8|8699.5|8674.5|8698.5|8673.5|38
1738351200000|2025-01-31 19:20:00|8698.9|8673.9|8699.6|8674.6|8700.1|8675.1|8698.9|8673.9|46
1738351500000|2025-01-31 19:25:00|8699.5|8674.5|8699.5|8674.5|8699.6|8674.6|8698.5|8673.5|51
1738351800000|2025-01-31 19:30:00|8699.6|8674.6|8699.1|8674.1|8699.6|8674.6|8697.9|8672.9|28
1738352400000|2025-01-31 19:40:00|8698.8|8673.8|8698.8|8673.8|8698.9|8673.9|8698.5|8673.5|12
1738352700000|2025-01-31 19:45:00|8698.7|8673.7|8699.7|8674.7|8699.7|8674.7|8698.7|8673.7|32
1738353600000|2025-01-31 20:00:00|8699.9|8674.9|8700.6|8675.6|8700.7|8675.7|8699.9|8674.9|10
1738353900000|2025-01-31 20:05:00|8700.5|8675.5|8700.4|8675.4|8700.5|8675.5|8700.4|8675.4|2
1738354200000|2025-01-31 20:10:00|8700.3|8675.3|8699.6|8674.6|8700.3|8675.3|8699.6|8674.6|5
1738354500000|2025-01-31 20:15:00|8699.7|8674.7|8699.7|8674.7|8699.7|8674.7|8699.6|8674.6|3
1738354800000|2025-01-31 20:20:00|8699.6|8674.6|8697.5|8672.5|8699.6|8674.6|8697.5|8672.5|22
1738355100000|2025-01-31 20:25:00|8697.6|8672.6|8698|8673|8698|8673|8697|8672|17
1738355400000|2025-01-31 20:30:00|8698.3|8673.3|8697.9|8672.9|8699|8674|8697.5|8672.5|18
1738355700000|2025-01-31 20:35:00|8698|8673|8695.4|8670.4|8698|8673|8694.7|8669.7|29
1738356000000|2025-01-31 20:40:00|8695.2|8670.2|8695|8670|8695.4|8670.4|8694.7|8669.7|6
1738356300000|2025-01-31 20:45:00|8694.7|8669.7|8695.6|8670.6|8695.7|8670.7|8694.7|8669.7|10
1738356600000|2025-01-31 20:50:00|8695.7|8670.7|8698.7|8673.7|8698.9|8673.9|8695.7|8670.7|29
1738356900000|2025-01-31 20:55:00|8698.8|8673.8|8699.7|8674.7|8700.4|8675.4|8697.8|8672.8|71
1738357200000|2025-01-31 21:00:00|8699.8|8674.8|8699|8674|8699.8|8674.8|8698.7|8673.7|6
1738357500000|2025-01-31 21:05:00|8700.3|8675.3|8697.4|8672.4|8700.4|8675.4|8696.3|8671.3|47
1738357800000|2025-01-31 21:10:00|8697.5|8672.5|8699.9|8674.9|8700.3|8675.3|8695.3|8670.3|37
1738358100000|2025-01-31 21:15:00|8700.3|8675.3|8704.3|8679.3|8704.3|8679.3|8700.1|8675.1|14
1738358400000|2025-01-31 21:20:00|8705.3|8680.3|8705.3|8680.3|8705.4|8680.4|8705.3|8680.3|3
1738358700000|2025-01-31 21:25:00|8705.4|8680.4|8705.4|8680.4|8705.4|8680.4|8705.3|8680.3|3
1738359000000|2025-01-31 21:30:00|8703.1|8678.1|8703.1|8678.1|8703.4|8678.4|8703.1|8678.1|5
1738359600000|2025-01-31 21:40:00|8703.4|8678.4|8703.1|8678.1|8703.4|8678.4|8703.1|8678.1|2
1738548000000|2025-02-03 02:00:00|8726|8701|8725.9|8700.9|8726|8701|8725.9|8700.9|2
1738548300000|2025-02-03 02:05:00|8725.7|8700.7|8725.7|8700.7|8726|8701|8725.7|8700.7|3
1738548600000|2025-02-03 02:10:00|8726|8701|8726.1|8701.1|8726.1|8701.1|8725.7|8700.7|7
1738548900000|2025-02-03 02:15:00|8725.8|8700.8|8726.1|8701.1|8726.1|8701.1|8725.8|8700.8|3
1738549200000|2025-02-03 02:20:00|8725.8|8700.8|8725.8|8700.8|8726.1|8701.1|8725.3|8700.3|23
1738549500000|2025-02-03 02:25:00|8726|8701|8725.9|8700.9|8726.1|8701.1|8725.3|8700.3|19
1738549800000|2025-02-03 02:30:00|8725.4|8700.4|8723.9|8698.9|8725.4|8700.4|8723.3|8698.3|69
1738550100000|2025-02-03 02:35:00|8724.4|8699.4|8724.9|8699.9|8725.5|8700.5|8723.9|8698.9|34
1738550400000|2025-02-03 02:40:00|8725|8700|8724|8699|8725.1|8700.1|8724|8699|11
1738550700000|2025-02-03 02:45:00|8724.5|8699.5|8726.1|8701.1|8726.1|8701.1|8724.3|8699.3|6
1738551000000|2025-02-03 02:50:00|8726|8701|8726|8701|8726.4|8701.4|8726|8701|3
1738551300000|2025-02-03 02:55:00|8720.7|8705.7|8725.5|8700.5|8726.1|8705.7|8720.5|8700|11
1738551600000|2025-02-03 03:00:00|8725.6|8700.6|8726.1|8701.1|8726.3|8701.3|8725.5|8700.5|9
1738551900000|2025-02-03 03:05:00|8726.3|8701.3|8728|8703|8728.9|8707|8721.6|8701.1|26
1738552200000|2025-02-03 03:10:00|8723.7|8708.7|8731.6|8706.6|8731.7|8708.7|8723.6|8704.5|32
1738552500000|2025-02-03 03:15:00|8731.7|8706.7|8733.3|8708.3|8733.9|8713.1|8728.1|8706|43
1738552800000|2025-02-03 03:20:00|8733.4|8708.4|8736.4|8711.4|8736.6|8711.6|8733.4|8708.4|42
1738553100000|2025-02-03 03:25:00|8736.2|8711.2|8737.5|8712.5|8738.5|8713.5|8735.1|8710.1|101
1738553400000|2025-02-03 03:30:00|8737.3|8712.3|8746.3|8721.3|8747.5|8722.5|8734.3|8712.1|141
1738553700000|2025-02-03 03:35:00|8745.8|8720.8|8741|8726|8751.7|8728.1|8740.3|8719.2|188
1738554000000|2025-02-03 03:40:00|8740.8|8725.8|8742.8|8727.8|8745.5|8727.8|8740.1|8720.2|95
1738554300000|2025-02-03 03:45:00|8742.9|8727.9|8755.3|8730.3|8755.3|8731.9|8742.2|8724.1|228
1738554600000|2025-02-03 03:50:00|8755.1|8730.1|8755.1|8740.1|8767.3|8744.9|8753.7|8730.1|260
1738554900000|2025-02-03 03:55:00|8755.2|8740.2|8758.4|8733.4|8759.6|8740.2|8751.7|8731.3|202
1738555200000|2025-02-03 04:00:00|8758.5|8733.5|8753|8728|8758.5|8733.5|8744.4|8724.3|260
1738555500000|2025-02-03 04:05:00|8753.1|8728.1|8752.9|8727.9|8756|8735.7|8748.1|8727.9|129
1738555800000|2025-02-03 04:10:00|8753|8728|8751.7|8726.7|8754.3|8729.3|8751.7|8726.7|111
1738556100000|2025-02-03 04:15:00|8751.6|8726.6|8745.1|8730.1|8752.7|8733.2|8745|8726.3|112
1738556400000|2025-02-03 04:20:00|8745|8730|8746.7|8731.7|8747.1|8732.1|8744.9|8729.9|95
1738556700000|2025-02-03 04:25:00|8746.8|8731.8|8745.9|8730.9|8751.1|8731.8|8744.4|8725|74
1738557000000|2025-02-03 04:30:00|8745.7|8730.7|8746|8731|8752.4|8732.6|8745.5|8726.1|63
1738557300000|2025-02-03 04:35:00|8746.1|8731.1|8747.3|8732.3|8748|8733|8746|8731|87
1738557600000|2025-02-03 04:40:00|8747.2|8732.2|8747.2|8732.2|8747.4|8732.4|8747.1|8732.1|33
1738557900000|2025-02-03 04:45:00|8747|8732|8745.3|8730.3|8747.7|8732.7|8745|8730|60
1738558200000|2025-02-03 04:50:00|8750.3|8725.3|8745.1|8730.1|8751.6|8731.2|8744.9|8725|107
1738558500000|2025-02-03 04:55:00|8745|8730|8751.2|8726.2|8751.9|8731.2|8744.9|8726.1|77
1738558800000|2025-02-03 05:00:00|8751.1|8726.1|8745.3|8730.3|8751.2|8731|8745.3|8726.1|33
1738559100000|2025-02-03 05:05:00|8745.1|8730.1|8742.1|8727.1|8748.6|8730.1|8741.5|8719.5|125
1738559400000|2025-02-03 05:10:00|8742.2|8727.2|8742.3|8727.3|8742.4|8727.4|8740.5|8725.5|76
1738559700000|2025-02-03 05:15:00|8742.2|8727.2|8743.7|8728.7|8748.9|8729.1|8742.2|8723.8|24
1738560000000|2025-02-03 05:20:00|8744|8729|8744.6|8729.6|8744.9|8729.9|8743.3|8728.3|25
1738560300000|2025-02-03 05:25:00|8744.5|8729.5|8746.9|8721.9|8747|8729.5|8741.5|8721.9|105
1738560600000|2025-02-03 05:30:00|8747|8722|8738.8|8723.8|8747|8727.3|8738.2|8718|96
1738560900000|2025-02-03 05:35:00|8739|8724|8739.3|8724.3|8740.2|8725.2|8738|8723|99
1738561200000|2025-02-03 05:40:00|8739.4|8724.4|8740.9|8725.9|8740.9|8725.9|8739.1|8724.1|67
1738561500000|2025-02-03 05:45:00|8741.2|8726.2|8741.4|8726.4|8741.4|8726.4|8739.8|8724.8|75
1738561800000|2025-02-03 05:50:00|8741.2|8726.2|8743|8728|8747.8|8728.9|8741|8722.6|86
1738562100000|2025-02-03 05:55:00|8742.9|8727.9|8742.8|8727.8|8743|8728|8742.5|8727.5|38
1738562400000|2025-02-03 06:00:00|8743|8728|8740.1|8725.1|8744.8|8728|8739.1|8719.1|99
1738562700000|2025-02-03 06:05:00|8740|8725|8740.1|8725.1|8740.3|8725.3|8738.6|8723.6|68
1738563000000|2025-02-03 06:10:00|8740.2|8725.2|8744.9|8719.9|8745.4|8726.3|8740|8719.9|66
1738563300000|2025-02-03 06:15:00|8745|8720|8740.9|8725.9|8745.2|8726.4|8739.9|8719.9|49
1738563600000|2025-02-03 06:20:00|8741|8726|8740.3|8725.3|8741|8726|8740.1|8725.1|30
1738563900000|2025-02-03 06:25:00|8740.4|8725.4|8741.3|8726.3|8741.3|8726.3|8740.4|8725.4|29
1738564200000|2025-02-03 06:30:00|8741.4|8726.4|8738.8|8723.8|8744.9|8726.5|8738|8719.4|92
1738564500000|2025-02-03 06:35:00|8738.6|8723.6|8738.9|8723.9|8739|8724|8736.8|8721.8|78
1738564800000|2025-02-03 06:40:00|8738.7|8723.7|8743.5|8718.5|8743.7|8724.4|8738|8718.3|62
1738565100000|2025-02-03 06:45:00|8738.5|8723.5|8736.6|8721.6|8738.5|8723.5|8735.3|8720.3|77
1738565400000|2025-02-03 06:50:00|8736.5|8721.5|8737.6|8722.6|8738.5|8723.5|8736.4|8721.4|73
1738565700000|2025-02-03 06:55:00|8737.5|8722.5|8739.8|8724.8|8739.8|8724.8|8737.5|8722.5|73
1738566000000|2025-02-03 07:00:00|8739.6|8724.6|8738.2|8723.2|8740.6|8725.6|8736.5|8721.5|92
1738566300000|2025-02-03 07:05:00|8738.1|8723.1|8737.4|8722.4|8738.3|8723.3|8736.6|8721.6|55
1738566600000|2025-02-03 07:10:00|8737.3|8722.3|8739.5|8724.5|8745.4|8725.6|8737.3|8719.3|118
1738566900000|2025-02-03 07:15:00|8739.6|8724.6|8741.7|8726.7|8742.4|8727.4|8739.4|8724.4|110
1738567200000|2025-02-03 07:20:00|8741.6|8726.6|8741.4|8726.4|8742.7|8727.7|8740.3|8725.3|126
1738567500000|2025-02-03 07:25:00|8741.5|8726.5|8743.3|8728.3|8744.2|8729.2|8741.5|8726.5|140
1738567800000|2025-02-03 07:30:00|8743.4|8728.4|8747|8732|8747|8732|8743.3|8728.3|95
1738568100000|2025-02-03 07:35:00|8747.1|8732.1|8745.5|8730.5|8753|8732.8|8745|8726.8|145
1738568400000|2025-02-03 07:40:00|8745.4|8730.4|8743.9|8728.9|8749|8730.8|8743.6|8723.6|60
1738568700000|2025-02-03 07:45:00|8744|8729|8740.8|8725.8|8747.9|8729|8740|8722.1|124
1738569000000|2025-02-03 07:50:00|8740.7|8725.7|8743.5|8728.5|8743.7|8728.7|8740.7|8725.7|98
1738569300000|2025-02-03 07:55:00|8743.8|8728.8|8743.8|8728.8|8744.6|8729.6|8742.9|8727.9|70
1738569600000|2025-02-03 08:00:00|8743.7|8728.7|8745.3|8730.3|8745.3|8730.3|8743.7|8728.7|74
1738569900000|2025-02-03 08:05:00|8745.2|8730.2|8745.3|8730.3|8745.4|8730.4|8745|8730|13
1738570200000|2025-02-03 08:10:00|8745.4|8730.4|8743.9|8728.9|8749.3|8730.5|8743.9|8724.2|87
1738570500000|2025-02-03 08:15:00|8743.8|8728.8|8741.9|8726.9|8746.2|8729.1|8741.1|8721.1|111
1738570800000|2025-02-03 08:20:00|8742|8727|8741.5|8726.5|8742.5|8727.5|8740.6|8725.6|84
1738571100000|2025-02-03 08:25:00|8741.3|8726.3|8741.3|8726.3|8742|8727|8740.6|8725.6|49
1738571400000|2025-02-03 08:30:00|8741.2|8726.2|8739.3|8724.3|8741.2|8726.2|8739|8724|69
1738571700000|2025-02-03 08:35:00|8739.4|8724.4|8740.4|8725.4|8745.8|8726|8738.6|8720.7|126
1738572000000|2025-02-03 08:40:00|8740.3|8725.3|8744.8|8719.8|8746.4|8726.5|8740|8719.7|93
1738572300000|2025-02-03 08:45:00|8744.6|8719.6|8739.4|8724.4|8744.6|8725.4|8739|8719.5|66
1738572600000|2025-02-03 08:50:00|8739.3|8724.3|8740|8725|8740.1|8725.1|8739|8724|36
1738572900000|2025-02-03 08:55:00|8740.1|8725.1|8739.2|8724.2|8740.2|8725.2|8739.1|8724.1|62
1738573200000|2025-02-03 09:00:00|8739.3|8724.3|8739.9|8724.9|8739.9|8724.9|8739.3|8724.3|12
1738573500000|2025-02-03 09:05:00|8739.8|8724.8|8740.4|8725.4|8742|8727|8739.8|8724.8|65
1738573800000|2025-02-03 09:10:00|8740.5|8725.5|8740.4|8725.4|8741.4|8726.4|8740.3|8725.3|106
1738574100000|2025-02-03 09:15:00|8740.7|8725.7|8740.4|8725.4|8741|8726|8740.3|8725.3|63
1738574400000|2025-02-03 09:20:00|8740.7|8725.7|8740.4|8725.4|8741.3|8726.3|8740.4|8725.4|33
1738574700000|2025-02-03 09:25:00|8740.3|8725.3|8741.8|8726.8|8742.3|8727.3|8740.3|8725.3|83
1738575000000|2025-02-03 09:30:00|8741.7|8726.7|8742|8727|8744|8729|8741.6|8726.6|62
1738575300000|2025-02-03 09:35:00|8742.3|8727.3|8742.6|8727.6|8743.3|8728.3|8741.8|8726.8|43
1738575600000|2025-02-03 09:40:00|8742.7|8727.7|8744.7|8729.7|8745.4|8730.4|8742.7|8727.7|65
1738575900000|2025-02-03 09:45:00|8744.6|8729.6|8750.3|8735.3|8756.8|8736.4|8744.6|8729.6|200
1738576200000|2025-02-03 09:50:00|8750.2|8735.2|8748.8|8733.8|8753.7|8735.4|8747.6|8728.5|110
1738576500000|2025-02-03 09:55:00|8748.7|8733.7|8747.5|8732.5|8750|8735|8747.4|8732.4|109
1738576800000|2025-02-03 10:00:00|8747.4|8732.4|8748.3|8733.3|8748.6|8733.6|8747|8732|32
1738577100000|2025-02-03 10:05:00|8748.2|8733.2|8745.4|8730.4|8748.2|8733.2|8745.1|8730.1|67
1738577400000|2025-02-03 10:10:00|8745.2|8730.2|8746.2|8731.2|8747|8732|8744.2|8729.2|70
1738577700000|2025-02-03 10:15:00|8746.1|8731.1|8747.6|8732.6|8747.8|8732.8|8746.1|8731.1|18
1738578000000|2025-02-03 10:20:00|8747.5|8732.5|8747.6|8732.6|8753.2|8734.2|8747.4|8728.2|47
1738578300000|2025-02-03 10:25:00|8747.5|8732.5|8748|8733|8748.3|8733.3|8747.5|8732.5|22
1738578600000|2025-02-03 10:30:00|8747.8|8732.8|8747.2|8732.2|8747.8|8732.8|8747|8732|14
1738578900000|2025-02-03 10:35:00|8747.1|8732.1|8746.2|8731.2|8747.4|8732.4|8746.1|8731.1|27
1738579200000|2025-02-03 10:40:00|8746.1|8731.1|8745.5|8730.5|8750.3|8731.1|8745.1|8725.2|27
1738579500000|2025-02-03 10:45:00|8745.6|8730.6|8745.7|8730.7|8745.8|8730.8|8745.3|8730.3|19
1738579800000|2025-02-03 10:50:00|8745.6|8730.6|8745.5|8730.5|8745.6|8730.6|8745.5|8730.5|4
1738580400000|2025-02-03 11:00:00|8745.4|8730.4|8745.1|8730.1|8746.2|8731.2|8745|8730|72
1738580700000|2025-02-03 11:05:00|8745|8730|8745.5|8730.5|8745.5|8730.5|8745|8730|7
1738581000000|2025-02-03 11:10:00|8745.4|8730.4|8745.4|8730.4|8745.4|8730.4|8743.6|8728.6|86
1738581300000|2025-02-03 11:15:00|8750.2|8725.2|8746.4|8731.4|8751.3|8731.8|8745.5|8725|38
1738581600000|2025-02-03 11:20:00|8746.2|8731.2|8746.8|8731.8|8746.9|8731.9|8745.4|8730.4|39
1738581900000|2025-02-03 11:25:00|8746.9|8731.9|8747.6|8732.6|8747.8|8732.8|8746.6|8731.6|61
1738582200000|2025-02-03 11:30:00|8747.4|8732.4|8746.7|8731.7|8747.4|8732.4|8746.7|8731.7|14
1738582500000|2025-02-03 11:35:00|8746.8|8731.8|8746.4|8731.4|8746.8|8731.8|8746.3|8731.3|18
1738582800000|2025-02-03 11:40:00|8746.5|8731.5|8746.4|8731.4|8746.5|8731.5|8746.4|8731.4|8
1738583100000|2025-02-03 11:45:00|8746.3|8731.3|8746|8731|8746.4|8731.4|8746|8731|8
1738583400000|2025-02-03 11:50:00|8745.8|8730.8|8745.7|8730.7|8745.8|8730.8|8745.5|8730.5|24
1738583700000|2025-02-03 11:55:00|8745.6|8730.6|8744.1|8729.1|8749.1|8730.7|8743.9|8723.9|31
1738584000000|2025-02-03 12:00:00|8744|8729|8744.1|8729.1|8744.1|8729.1|8743.9|8728.9|10
1738584300000|2025-02-03 12:05:00|8744|8729|8743.5|8728.5|8744|8729|8743.5|8728.5|4
1738584600000|2025-02-03 12:10:00|8743.3|8728.3|8743|8728|8748.3|8728.3|8741.8|8722.8|20
1738584900000|2025-02-03 12:15:00|8742.9|8727.9|8747|8722|8748|8727.9|8741.6|8721.3|59
1738585200000|2025-02-03 12:20:00|8746.9|8721.9|8740.4|8725.4|8747|8727|8740.3|8720.9|55
1738585500000|2025-02-03 12:25:00|8740.1|8725.1|8737|8722|8743.9|8725.1|8737|8717.9|64
1738585800000|2025-02-03 12:30:00|8737.2|8722.2|8738.2|8723.2|8743|8723.8|8737|8717.3|29
1738586100000|2025-02-03 12:35:00|8738|8723|8738|8723|8738.1|8723.1|8737.4|8722.4|12
1738586400000|2025-02-03 12:40:00|8738.3|8723.3|8738|8723|8743.6|8723.6|8738|8718.4|14
1738586700000|2025-02-03 12:45:00|8738.1|8723.1|8738|8723|8738.2|8723.2|8738|8723|4
1738587000000|2025-02-03 12:50:00|8738.1|8723.1|8738.6|8723.6|8738.7|8723.7|8738.1|8723.1|14
1738587300000|2025-02-03 12:55:00|8738.7|8723.7|8740.3|8725.3|8741.4|8726.4|8738.7|8723.7|88
1738587600000|2025-02-03 13:00:00|8740.4|8725.4|8743.4|8718.4|8743.5|8725.6|8738.1|8718|74
1738587900000|2025-02-03 13:05:00|8743.3|8718.3|8743.1|8718.1|8744.2|8724.2|8738|8717.2|172
1738588200000|2025-02-03 13:10:00|8743.2|8718.2|8738|8723|8743.6|8723.3|8737.6|8717.5|94
1738588500000|2025-02-03 13:15:00|8738.1|8723.1|8738.2|8723.2|8738.3|8723.3|8737.8|8722.8|14
1738588800000|2025-02-03 13:20:00|8738.1|8723.1|8738.3|8723.3|8743.1|8723.3|8737.1|8717.3|60
1738589100000|2025-02-03 13:25:00|8738.5|8723.5|8737.8|8722.8|8738.5|8723.5|8737.7|8722.7|14
1738589400000|2025-02-03 13:30:00|8737.9|8722.9|8742.1|8717.1|8743.3|8723.2|8736.8|8717|43
1738589700000|2025-02-03 13:35:00|8742.2|8717.2|8739.2|8724.2|8743|8724.2|8737.3|8717.2|39
1738590000000|2025-02-03 13:40:00|8739.1|8724.1|8744.4|8719.4|8745.2|8725.1|8739.1|8719.1|97
1738590300000|2025-02-03 13:45:00|8744.3|8719.3|8739.8|8724.8|8744.4|8724.8|8738.7|8719.2|39
1738590600000|2025-02-03 13:50:00|8740|8725|8739.4|8724.4|8740.2|8725.2|8739.4|8724.4|24
1738590900000|2025-02-03 13:55:00|8739.3|8724.3|8745|8720|8745.4|8725.6|8739.3|8720|83
1738591200000|2025-02-03 14:00:00|8745.1|8720.1|8741.5|8726.5|8746.6|8726.6|8739.9|8720|48
1738591500000|2025-02-03 14:05:00|8741.6|8726.6|8740.9|8725.9|8746.2|8726.7|8740.8|8720.9|68
1738591800000|2025-02-03 14:10:00|8741|8726|8739.5|8724.5|8747|8727.4|8739.5|8719.4|74
1738592100000|2025-02-03 14:15:00|8739.4|8724.4|8744.6|8719.6|8744.6|8725.1|8739|8719|54
1738592400000|2025-02-03 14:20:00|8744.8|8719.8|8740.4|8725.4|8745.8|8725.4|8740.1|8719.8|38
1738592700000|2025-02-03 14:25:00|8740.5|8725.5|8741.5|8726.5|8746.4|8726.7|8740.5|8720.8|79
1738593000000|2025-02-03 14:30:00|8741.4|8726.4|8740|8725|8741.7|8726.7|8740|8725|135
1738593300000|2025-02-03 14:35:00|8740.5|8725.5|8745.1|8720.1|8745.8|8725.7|8740|8719.9|63
1738593600000|2025-02-03 14:40:00|8745|8720|8745.5|8720.5|8746.4|8721.4|8745|8720|25
1738593900000|2025-02-03 14:45:00|8745.6|8720.6|8741.5|8726.5|8746.6|8726.7|8741.2|8720|86
1738594200000|2025-02-03 14:50:00|8741.6|8726.6|8747.2|8722.2|8747.4|8726.6|8741.6|8721.6|46
1738594500000|2025-02-03 14:55:00|8747.3|8722.3|8746|8721|8747.4|8722.4|8746|8721|31
1738594800000|2025-02-03 15:00:00|8745.7|8720.7|8747.1|8722.1|8747.5|8722.5|8745.7|8720.7|26
1738595100000|2025-02-03 15:05:00|8746.9|8721.9|8744.6|8719.6|8746.9|8726.1|8740.1|8719|93
1738595400000|2025-02-03 15:10:00|8744.5|8719.5|8738.9|8723.9|8744.6|8724.5|8738.7|8719.4|27
1738595700000|2025-02-03 15:15:00|8738.7|8723.7|8744.6|8719.6|8744.8|8725.3|8738.6|8719.4|53
1738596000000|2025-02-03 15:20:00|8744.7|8719.7|8737.8|8712.8|8744.8|8719.8|8736.8|8711.8|187
1738596300000|2025-02-03 15:25:00|8737.6|8712.6|8734.7|8709.7|8739|8714|8734.5|8709.5|236
1738596600000|2025-02-03 15:30:00|8734.6|8709.6|8736.9|8711.9|8739.1|8714.1|8734.6|8709.6|208
1738596900000|2025-02-03 15:35:00|8737|8712|8737.8|8712.8|8739.4|8714.4|8736.7|8711.7|191
1738597200000|2025-02-03 15:40:00|8737.7|8712.7|8734.5|8709.5|8740.1|8715.1|8732.9|8707.9|251
1738597500000|2025-02-03 15:45:00|8734.1|8709.1|8735|8710|8735.7|8715.6|8729.9|8708.1|187
1738597800000|2025-02-03 15:50:00|8729.9|8714.9|8734.4|8709.4|8735.4|8714.9|8727.7|8708|194
1738598100000|2025-02-03 15:55:00|8734.6|8709.6|8732.9|8707.9|8734.8|8709.8|8732.8|8707.8|145
1738598400000|2025-02-03 16:00:00|8733.3|8708.3|8734|8709|8737.6|8712.6|8730.7|8705.7|262
1738598700000|2025-02-03 16:05:00|8734.1|8709.1|8734.5|8709.5|8737|8712|8733.2|8708.2|259
1738599000000|2025-02-03 16:10:00|8734.2|8709.2|8731.8|8706.8|8734.5|8709.5|8731.5|8706.5|204
1738599300000|2025-02-03 16:15:00|8731.7|8706.7|8731.2|8706.2|8732.9|8707.9|8731|8706|173
1738599600000|2025-02-03 16:20:00|8731.1|8706.1|8733.7|8708.7|8733.7|8708.7|8730.9|8705.9|116
1738599900000|2025-02-03 16:25:00|8733.9|8708.9|8734|8709|8734.4|8709.4|8733.7|8708.7|25
1738600200000|2025-02-03 16:30:00|8734.2|8709.2|8734|8709|8734.2|8709.2|8733.8|8708.8|35
1738600500000|2025-02-03 16:35:00|8733.8|8708.8|8733.3|8708.3|8734|8709|8733.3|8708.3|35
1738600800000|2025-02-03 16:40:00|8733.5|8708.5|8734.5|8709.5|8734.5|8709.5|8733.5|8708.5|55
1738601100000|2025-02-03 16:45:00|8734.4|8709.4|8734.8|8709.8|8735.4|8710.4|8734.3|8709.3|42
1738601400000|2025-02-03 16:50:00|8735|8710|8735.3|8710.3|8735.6|8710.6|8734.1|8709.1|66
1738601700000|2025-02-03 16:55:00|8735.4|8710.4|8736.9|8711.9|8737.3|8712.3|8735.3|8710.3|113
1738602000000|2025-02-03 17:00:00|8737|8712|8737.5|8712.5|8737.5|8712.5|8736.5|8711.5|103
1738602300000|2025-02-03 17:05:00|8737.4|8712.4|8738|8713|8738.6|8713.6|8737.3|8712.3|36
1738602600000|2025-02-03 17:10:00|8737.5|8712.5|8737.4|8712.4|8737.6|8712.6|8737.3|8712.3|21
1738602900000|2025-02-03 17:15:00|8737.5|8712.5|8731.9|8716.9|8737.5|8717.5|8731.6|8712.3|68
1738603200000|2025-02-03 17:20:00|8732.1|8717.1|8731.7|8716.7|8732.2|8717.2|8731.4|8716.4|58
1738603500000|2025-02-03 17:25:00|8731.6|8716.6|8732.3|8717.3|8732.5|8717.5|8731.5|8716.5|32
1738603800000|2025-02-03 17:30:00|8732.2|8717.2|8732.5|8717.5|8732.6|8717.6|8732.1|8717.1|8
1738604100000|2025-02-03 17:35:00|8732.4|8717.4|8732.4|8717.4|8732.5|8717.5|8732.4|8717.4|5
1738604400000|2025-02-03 17:40:00|8732.5|8717.5|8737.5|8712.5|8737.7|8718|8732.4|8712.5|26
1738604700000|2025-02-03 17:45:00|8737.6|8712.6|8737.5|8712.5|8737.6|8712.6|8737.5|8712.5|20
1738605000000|2025-02-03 17:50:00|8737.4|8712.4|8737.5|8712.5|8737.5|8712.5|8737.3|8712.3|19
1738605300000|2025-02-03 17:55:00|8737.7|8712.7|8737.7|8712.7|8739.1|8714.1|8736.7|8711.7|259
1738605600000|2025-02-03 18:00:00|8738|8713|8731.8|8716.8|8738.4|8716.9|8731.8|8711.8|143
1738605900000|2025-02-03 18:05:00|8732|8717|8737.6|8712.6|8737.6|8717.2|8732|8711.8|56
1738606200000|2025-02-03 18:10:00|8737.5|8712.5|8738.7|8713.7|8738.8|8713.8|8737.4|8712.4|47
1738606500000|2025-02-03 18:15:00|8738.8|8713.8|8738.8|8713.8|8738.8|8713.8|8738.6|8713.6|14
1738606800000|2025-02-03 18:20:00|8738.6|8713.6|8737.2|8712.2|8738.6|8713.6|8736.7|8711.7|70
1738607100000|2025-02-03 18:25:00|8737.1|8712.1|8737.8|8712.8|8737.8|8712.8|8737.1|8712.1|21
1738607400000|2025-02-03 18:30:00|8737.9|8712.9|8737.5|8712.5|8738|8718|8732.9|8712.5|13
1738607700000|2025-02-03 18:35:00|8737.7|8712.7|8737.5|8712.5|8738.4|8713.4|8737.5|8712.5|29
1738608000000|2025-02-03 18:40:00|8737.7|8712.7|8737.9|8712.9|8738|8713|8737.7|8712.7|31
1738608300000|2025-02-03 18:45:00|8738|8713|8737.3|8712.3|8738.1|8713.1|8737.1|8712.1|48
1738608600000|2025-02-03 18:50:00|8737.4|8712.4|8737|8712|8737.5|8712.5|8736.7|8711.7|25
1738608900000|2025-02-03 18:55:00|8736.9|8711.9|8736.5|8711.5|8737.1|8712.1|8736.3|8711.3|38
1738609200000|2025-02-03 19:00:00|8736.7|8711.7|8735.8|8710.8|8736.7|8711.7|8735.6|8710.6|11
1738609500000|2025-02-03 19:05:00|8735.6|8710.6|8735|8710|8735.6|8710.6|8734.7|8709.7|12
1738609800000|2025-02-03 19:10:00|8734.7|8709.7|8730.6|8715.6|8735.3|8715.8|8730|8709.7|28
1738610100000|2025-02-03 19:15:00|8730.7|8715.7|8730.8|8715.8|8730.8|8715.8|8730.6|8715.6|12
1738610400000|2025-02-03 19:20:00|8730.6|8715.6|8730.6|8715.6|8730.6|8715.6|8730.5|8715.5|3
1738610700000|2025-02-03 19:25:00|8730.8|8715.8|8731.6|8716.6|8731.6|8716.6|8730.8|8715.8|13
1738611000000|2025-02-03 19:30:00|8731.4|8716.4|8730.6|8715.6|8731.4|8716.4|8730.5|8715.5|16
1738611300000|2025-02-03 19:35:00|8730.7|8715.7|8731|8716|8731|8716|8730.7|8715.7|7
1738611600000|2025-02-03 19:40:00|8730.8|8715.8|8730.6|8715.6|8730.9|8715.9|8730.6|8715.6|4
1738611900000|2025-02-03 19:45:00|8730.4|8715.4|8730.3|8715.3|8730.4|8715.4|8730.2|8715.2|4
1738612500000|2025-02-03 19:55:00|8730.4|8715.4|8730.3|8715.3|8730.4|8715.4|8730.3|8715.3|2
1738612800000|2025-02-03 20:00:00|8730.4|8715.4|8730.4|8715.4|8730.4|8715.4|8730.4|8715.4|1
1738613100000|2025-02-03 20:05:00|8730.6|8715.6|8730.6|8715.6|8730.6|8715.6|8730.6|8715.6|1
1738613400000|2025-02-03 20:10:00|8730.3|8715.3|8730.5|8715.5|8730.5|8715.5|8730|8715|8
1738614000000|2025-02-03 20:20:00|8730.3|8715.3|8730.3|8715.3|8730.3|8715.3|8729.7|8714.7|15
1738614300000|2025-02-03 20:25:00|8730|8715|8729.7|8714.7|8730|8715|8729.7|8714.7|4
1738614600000|2025-02-03 20:30:00|8729.6|8714.6|8729.7|8714.7|8729.7|8714.7|8729.5|8714.5|4
1738614900000|2025-02-03 20:35:00|8729.5|8714.5|8729.5|8714.5|8729.5|8714.5|8729.5|8714.5|1
1738615200000|2025-02-03 20:40:00|8729.3|8714.3|8728.8|8713.8|8729.3|8714.3|8728.7|8713.7|8
1738615500000|2025-02-03 20:45:00|8728.7|8713.7|8728.6|8713.6|8728.8|8713.8|8728.6|8713.6|3
1738615800000|2025-02-03 20:50:00|8728.5|8713.5|8733.3|8708.3|8733.6|8713.6|8728.4|8708.3|18
1738616400000|2025-02-03 21:00:00|8733.5|8708.5|8733.1|8708.1|8733.5|8708.5|8733.1|8708.1|3
1738617000000|2025-02-03 21:10:00|8733.5|8708.5|8733.5|8708.5|8733.5|8708.5|8733.3|8708.3|3
1738617300000|2025-02-03 21:15:00|8733.4|8708.4|8733.6|8708.6|8733.6|8708.6|8733.3|8708.3|10
1738617600000|2025-02-03 21:20:00|8733.5|8708.5|8733.1|8708.1|8733.5|8708.5|8733.1|8708.1|7
1738617900000|2025-02-03 21:25:00|8733.3|8708.3|8732.7|8707.7|8733.4|8708.4|8732.6|8707.6|21
1738618200000|2025-02-03 21:30:00|8732.9|8707.9|8733.4|8708.4|8733.4|8708.4|8732.9|8707.9|4
1738618500000|2025-02-03 21:35:00|8733.1|8708.1|8733.1|8708.1|8733.4|8708.4|8733.1|8708.1|3
1738618800000|2025-02-03 21:40:00|8731.1|8706.1|8731.1|8706.1|8731.1|8706.1|8731.1|8706.1|1
1738619100000|2025-02-03 21:45:00|8729.7|8704.7|8729.5|8704.5|8729.7|8704.7|8727.7|8702.7|5
1738619400000|2025-02-03 21:50:00|8729.6|8704.6|8730|8705|8730|8705|8729.6|8704.6|4
1738634400000|2025-02-04 02:00:00|8732.5|8707.5|8732.1|8707.1|8733.7|8708.7|8731.3|8706.3|19
1738634700000|2025-02-04 02:05:00|8731.3|8706.3|8731.2|8706.2|8731.7|8706.7|8731.1|8706.1|9
1738635000000|2025-02-04 02:10:00|8731.4|8706.4|8731.3|8706.3|8731.8|8706.8|8731.2|8706.2|9
1738635300000|2025-02-04 02:15:00|8731.8|8706.8|8731.3|8706.3|8731.8|8706.8|8731.2|8706.2|8
1738635600000|2025-02-04 02:20:00|8731.5|8706.5|8732.8|8707.8|8732.9|8707.9|8731.5|8706.5|11
1738635900000|2025-02-04 02:25:00|8732.6|8707.6|8731.9|8706.9|8732.6|8707.6|8731.6|8706.6|10
1738636200000|2025-02-04 02:30:00|8731.4|8706.4|8731.5|8706.5|8731.6|8706.6|8731.3|8706.3|4
1738636500000|2025-02-04 02:35:00|8732.1|8707.1|8731.1|8706.1|8732.6|8707.6|8730.9|8705.9|27
1738636800000|2025-02-04 02:40:00|8731.3|8706.3|8731.2|8706.2|8731.3|8706.3|8730.7|8705.7|7
1738637100000|2025-02-04 02:45:00|8731.3|8706.3|8731.3|8706.3|8731.3|8706.3|8731|8706|10
1738637400000|2025-02-04 02:50:00|8731|8706|8730.7|8705.7|8731.3|8706.3|8730.7|8705.7|7
1738637700000|2025-02-04 02:55:00|8731.1|8706.1|8731.3|8706.3|8731.3|8706.3|8731.1|8706.1|3
1738638000000|2025-02-04 03:00:00|8731|8706|8732.6|8707.6|8732.6|8707.6|8730.7|8705.7|22
1738638300000|2025-02-04 03:05:00|8732.7|8707.7|8732.7|8707.7|8732.7|8707.7|8732.6|8707.6|3
1738638600000|2025-02-04 03:10:00|8732.6|8707.6|8733|8708|8733|8708|8732.6|8707.6|10
1738638900000|2025-02-04 03:15:00|8732.7|8707.7|8733.3|8708.3|8733.4|8708.4|8732.7|8707.7|6
1738639200000|2025-02-04 03:20:00|8733.2|8708.2|8737.1|8712.1|8737.2|8712.2|8733.2|8708.2|38
1738639500000|2025-02-04 03:25:00|8737.2|8712.2|8738.3|8713.3|8738.4|8713.4|8737.1|8712.1|24
1738639800000|2025-02-04 03:30:00|8738.4|8713.4|8733.5|8718.5|8739.6|8720.7|8733.1|8713.4|103
1738640100000|2025-02-04 03:35:00|8738.8|8713.8|8731.6|8716.6|8738.8|8718.8|8730.4|8711.9|103
1738640400000|2025-02-04 03:40:00|8731.8|8716.8|8732.8|8717.8|8737.4|8717.8|8731.5|8712.1|46
1738640700000|2025-02-04 03:45:00|8733|8718|8732.5|8717.5|8733|8718|8732.3|8717.3|21
1738641000000|2025-02-04 03:50:00|8732.6|8717.6|8732.7|8717.7|8732.8|8717.8|8732.5|8717.5|8
1738641300000|2025-02-04 03:55:00|8732.6|8717.6|8733|8718|8733|8718|8732.3|8717.3|62
1738641600000|2025-02-04 04:00:00|8732.9|8717.9|8732.7|8717.7|8734.6|8719.6|8732.6|8717.6|63
1738641900000|2025-02-04 04:05:00|8732.9|8717.9|8733.7|8718.7|8734.1|8719.1|8732.7|8717.7|29
1738642200000|2025-02-04 04:10:00|8733.8|8718.8|8734.4|8719.4|8735|8720|8733.8|8718.8|40
1738642500000|2025-02-04 04:15:00|8734.5|8719.5|8733|8718|8734.5|8719.5|8732.9|8717.9|45
1738642800000|2025-02-04 04:20:00|8732.9|8717.9|8732.4|8717.4|8733|8718|8731.5|8716.5|54
1738643100000|2025-02-04 04:25:00|8732.3|8717.3|8730.3|8715.3|8732.3|8717.3|8730|8715|41
1738643400000|2025-02-04 04:30:00|8730.2|8715.2|8732.1|8717.1|8737.6|8717.2|8730.2|8711.7|54
1738643700000|2025-02-04 04:35:00|8732|8717|8731.3|8716.3|8732.1|8717.1|8730.9|8715.9|49
1738644000000|2025-02-04 04:40:00|8731.4|8716.4|8732.3|8717.3|8733|8718|8731.4|8716.4|47
1738644300000|2025-02-04 04:45:00|8732.4|8717.4|8732.3|8717.3|8732.7|8717.7|8731.8|8716.8|19
1738644600000|2025-02-04 04:50:00|8732.6|8717.6|8732.3|8717.3|8732.8|8717.8|8732.3|8717.3|14
1738644900000|2025-02-04 04:55:00|8732.2|8717.2|8731.3|8716.3|8732.2|8717.2|8731|8716|23
1738645200000|2025-02-04 05:00:00|8731.5|8716.5|8734.8|8719.8|8735.3|8720.3|8731.4|8716.4|109
1738645500000|2025-02-04 05:05:00|8735|8720|8744|8719|8745.5|8725.3|8735|8717.3|206
1738645800000|2025-02-04 05:10:00|8744.2|8719.2|8741.5|8726.5|8747.1|8726.5|8739.2|8718.9|165
1738646100000|2025-02-04 05:15:00|8741.6|8726.6|8741.3|8726.3|8741.8|8726.8|8740.1|8725.1|134
1738646400000|2025-02-04 05:20:00|8741.2|8726.2|8742.3|8727.3|8742.3|8727.3|8741.2|8726.2|81
1738646700000|2025-02-04 05:25:00|8742.4|8727.4|8740.6|8725.6|8742.5|8727.5|8740.4|8725.4|35
1738647000000|2025-02-04 05:30:00|8740.7|8725.7|8740.3|8725.3|8740.7|8725.7|8739|8724|58
1738647300000|2025-02-04 05:35:00|8740|8725|8740.3|8725.3|8740.4|8725.4|8739.3|8724.3|53
1738647600000|2025-02-04 05:40:00|8740.6|8725.6|8742.8|8727.8|8742.8|8727.8|8740.4|8725.4|30
1738647900000|2025-02-04 05:45:00|8742.4|8727.4|8740.4|8725.4|8747|8727.5|8740.3|8721.7|43
1738648200000|2025-02-04 05:50:00|8740.5|8725.5|8740.3|8725.3|8740.5|8725.5|8738.9|8723.9|52
1738648500000|2025-02-04 05:55:00|8740.2|8725.2|8741|8726|8741|8726|8739.5|8724.5|39
1738648800000|2025-02-04 06:00:00|8741.1|8726.1|8740.7|8725.7|8741.9|8726.9|8740.1|8725.1|85
1738649100000|2025-02-04 06:05:00|8740.8|8725.8|8740.3|8725.3|8740.8|8725.8|8740|8725|93
1738649400000|2025-02-04 06:10:00|8740.1|8725.1|8740.2|8725.2|8740.6|8725.6|8739.3|8724.3|101
1738649700000|2025-02-04 06:15:00|8740.1|8725.1|8740.8|8725.8|8741.5|8726.5|8739.8|8724.8|32
1738650000000|2025-02-04 06:20:00|8740.7|8725.7|8740.4|8725.4|8740.7|8725.7|8739.7|8724.7|24
1738650300000|2025-02-04 06:25:00|8740.2|8725.2|8740.4|8725.4|8741.6|8726.6|8739.9|8724.9|40
1738650600000|2025-02-04 06:30:00|8740.1|8725.1|8738.9|8723.9|8740.2|8725.2|8738.3|8723.3|29
1738650900000|2025-02-04 06:35:00|8738.8|8723.8|8739.1|8724.1|8739.9|8724.9|8738.8|8723.8|33
1738651200000|2025-02-04 06:40:00|8739.2|8724.2|8740.1|8725.1|8740.1|8725.1|8739.1|8724.1|27
1738651500000|2025-02-04 06:45:00|8740|8725|8740.4|8725.4|8740.5|8725.5|8739.7|8724.7|21
1738651800000|2025-02-04 06:50:00|8740.3|8725.3|8740.6|8725.6|8740.7|8725.7|8740.1|8725.1|34
1738652100000|2025-02-04 06:55:00|8740.7|8725.7|8739.5|8724.5|8740.7|8725.7|8739.5|8724.5|28
1738652400000|2025-02-04 07:00:00|8739.7|8724.7|8739.9|8724.9|8740.4|8725.4|8738.3|8723.3|95
1738652700000|2025-02-04 07:05:00|8739.8|8724.8|8740.5|8725.5|8741.4|8726.4|8739.8|8724.8|36
1738653000000|2025-02-04 07:10:00|8740.3|8725.3|8739.9|8724.9|8744.2|8725.4|8739.1|8718.9|78
1738653300000|2025-02-04 07:15:00|8739.8|8724.8|8744.4|8719.4|8744.5|8725.1|8739.3|8719.3|30
1738653600000|2025-02-04 07:20:00|8744.5|8719.5|8744.6|8719.6|8745.1|8720.1|8744.4|8719.4|57
1738653900000|2025-02-04 07:25:00|8744.9|8719.9|8740.4|8725.4|8745.3|8726.1|8740.3|8719.8|51
1738654200000|2025-02-04 07:30:00|8740.6|8725.6|8740.8|8725.8|8740.8|8725.8|8740.4|8725.4|10
1738654500000|2025-02-04 07:35:00|8740.5|8725.5|8740.4|8725.4|8740.5|8725.5|8739.3|8724.3|22
1738654800000|2025-02-04 07:40:00|8740.3|8725.3|8737.3|8722.3|8740.3|8725.3|8737.3|8722.3|120
1738655100000|2025-02-04 07:45:00|8737.5|8722.5|8736.6|8721.6|8737.8|8722.8|8735.5|8720.5|92
1738655400000|2025-02-04 07:50:00|8736.7|8721.7|8738|8723|8738.2|8723.2|8736.4|8721.4|90
1738655700000|2025-02-04 07:55:00|8737.9|8722.9|8738|8723|8738.6|8723.6|8737.3|8722.3|51
1738656000000|2025-02-04 08:00:00|8737.8|8722.8|8739.3|8724.3|8739.3|8724.3|8737.4|8722.4|86
1738656300000|2025-02-04 08:05:00|8739.5|8724.5|8737.7|8722.7|8739.5|8724.5|8737.5|8722.5|72
1738656600000|2025-02-04 08:10:00|8737.8|8722.8|8738.2|8723.2|8738.9|8723.9|8737.7|8722.7|66
1738656900000|2025-02-04 08:15:00|8738.3|8723.3|8736.2|8721.2|8738.3|8723.3|8736.2|8721.2|66
1738657200000|2025-02-04 08:20:00|8736.3|8721.3|8733.2|8718.2|8739|8722|8731.3|8713.9|197
1738657500000|2025-02-04 08:25:00|8733.3|8718.3|8733|8718|8734.8|8719.8|8732.9|8717.9|82
1738657800000|2025-02-04 08:30:00|8733.3|8718.3|8734.6|8719.6|8734.9|8719.9|8732.8|8717.8|65
1738658100000|2025-02-04 08:35:00|8734.7|8719.7|8735.3|8720.3|8736.4|8721.4|8734|8719|56
1738658400000|2025-02-04 08:40:00|8735.2|8720.2|8735.3|8720.3|8737|8722|8735.2|8720.2|79
1738658700000|2025-02-04 08:45:00|8735.5|8720.5|8737|8722|8737|8722|8735.5|8720.5|53
1738659000000|2025-02-04 08:50:00|8736.9|8721.9|8736.6|8721.6|8737|8722|8736.2|8721.2|62
1738659300000|2025-02-04 08:55:00|8736.5|8721.5|8738.3|8723.3|8739|8724|8736.2|8721.2|70
1738659600000|2025-02-04 09:00:00|8738.2|8723.2|8737.6|8722.6|8738.3|8723.3|8736.8|8721.8|56
1738659900000|2025-02-04 09:05:00|8737.5|8722.5|8736.8|8721.8|8737.5|8722.5|8736.3|8721.3|46
1738660200000|2025-02-04 09:10:00|8736.7|8721.7|8736.8|8721.8|8737.4|8722.4|8735.8|8720.8|74
1738660500000|2025-02-04 09:15:00|8736.6|8721.6|8737.5|8722.5|8737.6|8722.6|8736.6|8721.6|34
1738660800000|2025-02-04 09:20:00|8737.6|8722.6|8738.2|8723.2|8738.9|8723.9|8737.3|8722.3|55
1738661100000|2025-02-04 09:25:00|8738.3|8723.3|8739|8724|8739|8724|8737.6|8722.6|40
1738661400000|2025-02-04 09:30:00|8738.8|8723.8|8738.6|8723.6|8739|8724|8738.2|8723.2|56
1738661700000|2025-02-04 09:35:00|8738.5|8723.5|8739.8|8724.8|8739.9|8724.9|8738.4|8723.4|66
1738662000000|2025-02-04 09:40:00|8740|8725|8741|8726|8741|8726|8738.9|8723.9|103
1738662300000|2025-02-04 09:45:00|8741.1|8726.1|8737.4|8722.4|8745.6|8726.2|8737.3|8718|131
1738662600000|2025-02-04 09:50:00|8737.6|8722.6|8737.8|8722.8|8738.4|8723.4|8736.4|8721.4|134
1738662900000|2025-02-04 09:55:00|8737.6|8722.6|8736.7|8721.7|8737.6|8722.6|8736.4|8721.4|75
1738663200000|2025-02-04 10:00:00|8736.6|8721.6|8736|8721|8737|8722|8735.9|8720.9|41
1738663500000|2025-02-04 10:05:00|8735.7|8720.7|8740.6|8715.6|8740.6|8721|8735.5|8715.5|30
1738663800000|2025-02-04 10:10:00|8740.5|8715.5|8740.3|8715.3|8740.9|8715.9|8739.4|8714.4|74
1738664100000|2025-02-04 10:15:00|8740.5|8715.5|8739.5|8714.5|8740.7|8720|8734.8|8714.1|25
1738664400000|2025-02-04 10:20:00|8739.7|8714.7|8739.7|8714.7|8739.9|8714.9|8739.3|8714.3|12
1738664700000|2025-02-04 10:25:00|8739.8|8714.8|8739.5|8714.5|8740.3|8715.3|8739.5|8714.5|38
1738665000000|2025-02-04 10:30:00|8739.7|8714.7|8740|8715|8740.1|8715.1|8739.5|8714.5|32
1738665300000|2025-02-04 10:35:00|8739.8|8714.8|8740.2|8715.2|8740.3|8715.3|8739.8|8714.8|34
1738665600000|2025-02-04 10:40:00|8740|8715|8735.1|8720.1|8740.3|8720.7|8735.1|8714.8|19
1738665900000|2025-02-04 10:45:00|8735.2|8720.2|8735.2|8720.2|8735.2|8720.2|8734.8|8719.8|8
1738666200000|2025-02-04 10:50:00|8735|8720|8734.9|8719.9|8735|8720|8734.6|8719.6|10
1738666500000|2025-02-04 10:55:00|8735|8720|8735.4|8720.4|8735.4|8720.4|8734.9|8719.9|28
1738666800000|2025-02-04 11:00:00|8735.3|8720.3|8736|8721|8736|8721|8735.3|8720.3|14
1738667100000|2025-02-04 11:05:00|8735.9|8720.9|8736|8721|8736|8721|8735.8|8720.8|24
1738667400000|2025-02-04 11:10:00|8736.1|8721.1|8737.1|8722.1|8737.3|8722.3|8736.1|8721.1|9
1738667700000|2025-02-04 11:15:00|8737.2|8722.2|8737.1|8722.1|8737.2|8722.2|8737.1|8722.1|2
1738668000000|2025-02-04 11:20:00|8737.2|8722.2|8737.1|8722.1|8737.3|8722.3|8737.1|8722.1|6
1738668300000|2025-02-04 11:25:00|8737.2|8722.2|8737.1|8722.1|8737.2|8722.2|8737.1|8722.1|2
1738668600000|2025-02-04 11:30:00|8737.4|8722.4|8743.3|8718.3|8743.4|8723.6|8737.4|8718.3|9
1738668900000|2025-02-04 11:35:00|8743.4|8718.4|8738.4|8723.4|8743.4|8723.4|8738.3|8718.4|3
1738669200000|2025-02-04 11:40:00|8738.3|8723.3|8738.3|8723.3|8738.6|8723.6|8738.1|8723.1|16
1738669500000|2025-02-04 11:45:00|8738.7|8723.7|8739.1|8724.1|8740|8725|8738.7|8723.7|15
1738669800000|2025-02-04 11:50:00|8739|8724|8738.2|8723.2|8739|8724|8738.2|8723.2|22
1738670100000|2025-02-04 11:55:00|8738.5|8723.5|8739.2|8724.2|8739.2|8724.2|8738.5|8723.5|5
1738670400000|2025-02-04 12:00:00|8739.4|8724.4|8739.4|8724.4|8739.5|8724.5|8739.4|8724.4|3
1738670700000|2025-02-04 12:05:00|8739.5|8724.5|8740.3|8725.3|8740.7|8725.7|8739.5|8724.5|45
1738671000000|2025-02-04 12:10:00|8740.4|8725.4|8739.4|8724.4|8740.4|8725.4|8739.3|8724.3|31
1738671300000|2025-02-04 12:15:00|8739.3|8724.3|8739.3|8724.3|8739.4|8724.4|8739.2|8724.2|13
1738671900000|2025-02-04 12:25:00|8739.2|8724.2|8738.7|8723.7|8739.2|8724.2|8738.6|8723.6|16
1738672200000|2025-02-04 12:30:00|8738.6|8723.6|8738.3|8723.3|8738.7|8723.7|8738.3|8723.3|11
1738672500000|2025-02-04 12:35:00|8738.2|8723.2|8738.8|8723.8|8739|8724|8738.2|8723.2|40
1738672800000|2025-02-04 12:40:00|8738.9|8723.9|8739|8724|8739|8724|8738.8|8723.8|12
1738673100000|2025-02-04 12:45:00|8738.9|8723.9|8738.8|8723.8|8739|8724|8738.7|8723.7|5
1738673400000|2025-02-04 12:50:00|8739.1|8724.1|8739.2|8724.2|8739.2|8724.2|8739.1|8724.1|2
1738673700000|2025-02-04 12:55:00|8739.3|8724.3|8739.3|8724.3|8739.6|8724.6|8739.2|8724.2|15
1738674000000|2025-02-04 13:00:00|8739.4|8724.4|8739.5|8724.5|8739.8|8724.8|8739.3|8724.3|23
1738674300000|2025-02-04 13:05:00|8739.4|8724.4|8737.7|8722.7|8739.5|8724.5|8737.7|8722.7|34
1738674600000|2025-02-04 13:10:00|8737.6|8722.6|8737|8722|8737.6|8722.6|8736.6|8721.6|26
1738674900000|2025-02-04 13:15:00|8737.2|8722.2|8736.8|8721.8|8737.4|8722.4|8736.7|8721.7|25
1738675200000|2025-02-04 13:20:00|8736.9|8721.9|8737|8722|8737.3|8722.3|8736.8|8721.8|12
1738675500000|2025-02-04 13:25:00|8737.1|8722.1|8737.3|8722.3|8737.4|8722.4|8737|8722|12
1738675800000|2025-02-04 13:30:00|8737.4|8722.4|8737.3|8722.3|8737.4|8722.4|8737.3|8722.3|22
1738676100000|2025-02-04 13:35:00|8737.4|8722.4|8738.1|8723.1|8738.1|8723.1|8737.3|8722.3|37
1738676400000|2025-02-04 13:40:00|8738.2|8723.2|8738|8723|8738.3|8723.3|8737.8|8722.8|24
1738676700000|2025-02-04 13:45:00|8737.9|8722.9|8737.6|8722.6|8738|8723|8737.2|8722.2|24
1738677000000|2025-02-04 13:50:00|8737.5|8722.5|8737.9|8722.9|8738|8723|8737.5|8722.5|10
1738677300000|2025-02-04 13:55:00|8738|8723|8738.3|8723.3|8738.6|8723.6|8737.9|8722.9|31
1738677600000|2025-02-04 14:00:00|8738.6|8723.6|8738.3|8723.3|8738.6|8723.6|8738.1|8723.1|16
1738677900000|2025-02-04 14:05:00|8738.2|8723.2|8738.1|8723.1|8738.4|8723.4|8737.9|8722.9|16
1738678200000|2025-02-04 14:10:00|8738.2|8723.2|8738|8723|8738.2|8723.2|8737.4|8722.4|29
1738678500000|2025-02-04 14:15:00|8737.8|8722.8|8738|8723|8738.3|8723.3|8737.3|8722.3|57
1738678800000|2025-02-04 14:20:00|8738.2|8723.2|8738.3|8723.3|8738.3|8723.3|8737.7|8722.7|16
1738679100000|2025-02-04 14:25:00|8738.4|8723.4|8738.3|8723.3|8739.3|8724.3|8737.8|8722.8|51
1738679400000|2025-02-04 14:30:00|8738.2|8723.2|8738.1|8723.1|8738.5|8723.5|8738.1|8723.1|39
1738679700000|2025-02-04 14:35:00|8738|8723|8738|8723|8738.2|8723.2|8737.6|8722.6|18
1738680000000|2025-02-04 14:40:00|8737.8|8722.8|8737.4|8722.4|8738|8723|8737.3|8722.3|64
1738680300000|2025-02-04 14:45:00|8737.5|8722.5|8736.6|8721.6|8737.6|8722.6|8736.2|8721.2|117
1738680600000|2025-02-04 14:50:00|8736.5|8721.5|8741.7|8716.7|8742.3|8722.2|8736.1|8716.6|69
1738680900000|2025-02-04 14:55:00|8741.6|8716.6|8741.3|8716.3|8741.8|8716.8|8740.5|8715.5|113
1738681200000|2025-02-04 15:00:00|8741.4|8716.4|8734.3|8719.3|8741.4|8720|8734.2|8713.5|112
1738681500000|2025-02-04 15:05:00|8734.1|8719.1|8735.4|8720.4|8735.7|8720.7|8733.8|8718.8|65
1738681800000|2025-02-04 15:10:00|8735.7|8720.7|8736.4|8721.4|8736.7|8721.7|8735.7|8720.7|40
1738682100000|2025-02-04 15:15:00|8736.3|8721.3|8736.6|8721.6|8737.3|8722.3|8736.2|8721.2|34
1738682400000|2025-02-04 15:20:00|8736.5|8721.5|8736.7|8721.7|8736.8|8721.8|8736.5|8721.5|31
1738682700000|2025-02-04 15:25:00|8736.6|8721.6|8735.8|8720.8|8736.7|8721.7|8735.3|8720.3|29
1738683000000|2025-02-04 15:30:00|8735.4|8720.4|8735.4|8720.4|8740.4|8720.7|8734.5|8714.7|43
1738683300000|2025-02-04 15:35:00|8735.5|8720.5|8742.1|8717.1|8742.5|8722.3|8735.5|8716.3|43
1738683600000|2025-02-04 15:40:00|8742.4|8717.4|8738.1|8723.1|8743.5|8723.1|8737.9|8717|60
1738683900000|2025-02-04 15:45:00|8738|8723|8737.8|8722.8|8738|8723|8737.7|8722.7|13
1738684200000|2025-02-04 15:50:00|8737.7|8722.7|8736.1|8721.1|8737.7|8722.7|8736.1|8721.1|70
1738684500000|2025-02-04 15:55:00|8735.9|8720.9|8736.6|8721.6|8737|8722|8735.1|8720.1|60
1738684800000|2025-02-04 16:00:00|8736.5|8721.5|8734.5|8719.5|8736.6|8721.6|8734.3|8719.3|76
1738685100000|2025-02-04 16:05:00|8734.4|8719.4|8734.5|8719.5|8739.3|8719.5|8733.9|8714.1|59
1738685400000|2025-02-04 16:10:00|8734.6|8719.6|8737.6|8722.6|8737.6|8722.6|8734.6|8719.6|65
1738685700000|2025-02-04 16:15:00|8737.4|8722.4|8737|8722|8737.4|8722.4|8736.7|8721.7|24
1738686000000|2025-02-04 16:20:00|8736.9|8721.9|8737.4|8722.4|8737.5|8722.5|8736.9|8721.9|66
1738686300000|2025-02-04 16:25:00|8737.5|8722.5|8736|8721|8737.5|8722.5|8736|8721|31
1738686600000|2025-02-04 16:30:00|8736.1|8721.1|8735.9|8720.9|8741.4|8721.6|8735.7|8716.4|28
1738686900000|2025-02-04 16:35:00|8735.8|8720.8|8735.8|8720.8|8736|8721|8735.7|8720.7|35
1738687200000|2025-02-04 16:40:00|8735.9|8720.9|8736|8721|8736.1|8721.1|8735.8|8720.8|6
1738687500000|2025-02-04 16:45:00|8735.9|8720.9|8735.8|8720.8|8736|8721|8735.8|8720.8|39
1738687800000|2025-02-04 16:50:00|8736|8721|8736|8721|8736|8721|8735.8|8720.8|18
1738688100000|2025-02-04 16:55:00|8735.9|8720.9|8736|8721|8736|8721|8735.9|8720.9|16
1738688400000|2025-02-04 17:00:00|8735.9|8720.9|8736.3|8721.3|8736.3|8721.3|8735.9|8720.9|7
1738688700000|2025-02-04 17:05:00|8736.4|8721.4|8736.5|8721.5|8736.6|8721.6|8736.3|8721.3|11
1738689000000|2025-02-04 17:10:00|8736.3|8721.3|8736.7|8721.7|8736.7|8721.7|8736.3|8721.3|17
1738689300000|2025-02-04 17:15:00|8736.8|8721.8|8742.8|8717.8|8742.9|8722.8|8736.7|8717.4|71
1738689600000|2025-02-04 17:20:00|8742.7|8717.7|8742.5|8717.5|8742.7|8717.7|8742.4|8717.4|9
1738689900000|2025-02-04 17:25:00|8742.4|8717.4|8742.3|8717.3|8742.5|8717.5|8742.1|8717.1|7
1738690200000|2025-02-04 17:30:00|8742.4|8717.4|8742.3|8717.3|8742.5|8717.5|8742.3|8717.3|12
1738690500000|2025-02-04 17:35:00|8742.4|8717.4|8742.4|8717.4|8742.4|8717.4|8742.3|8717.3|3
1738690800000|2025-02-04 17:40:00|8742.1|8717.1|8742.4|8717.4|8742.5|8717.5|8742.1|8717.1|16
1738691100000|2025-02-04 17:45:00|8742.5|8717.5|8742.7|8717.7|8742.7|8717.7|8742.5|8717.5|3
1738691400000|2025-02-04 17:50:00|8742.9|8717.9|8742.5|8717.5|8742.9|8717.9|8742.5|8717.5|4
1738691700000|2025-02-04 17:55:00|8742.3|8717.3|8742.5|8717.5|8742.5|8717.5|8742.3|8717.3|45
1738692000000|2025-02-04 18:00:00|8742.4|8717.4|8742.3|8717.3|8742.5|8717.5|8742.3|8717.3|93
1738692300000|2025-02-04 18:05:00|8742.4|8717.4|8742.4|8717.4|8742.5|8717.5|8742.3|8717.3|39
1738692600000|2025-02-04 18:10:00|8742.3|8717.3|8742.4|8717.4|8742.5|8717.5|8742.3|8717.3|18
1738692900000|2025-02-04 18:15:00|8742.3|8717.3|8741.9|8716.9|8742.5|8717.5|8741.9|8716.9|22
1738693200000|2025-02-04 18:20:00|8742.1|8717.1|8741.9|8716.9|8742.1|8717.1|8741.8|8716.8|62
1738693500000|2025-02-04 18:25:00|8742|8717|8742.5|8717.5|8742.5|8717.5|8741.9|8716.9|47
1738693800000|2025-02-04 18:30:00|8737.5|8722.5|8742.5|8717.5|8742.5|8722.5|8737.5|8717.5|4
1738694100000|2025-02-04 18:35:00|8742.7|8717.7|8742.7|8717.7|8742.7|8717.7|8742.6|8717.6|3
1738695600000|2025-02-04 19:00:00|8737.7|8722.7|8737.7|8722.7|8737.7|8722.7|8737.7|8722.7|1
1738695900000|2025-02-04 19:05:00|8737.6|8722.6|8737.5|8722.5|8737.7|8722.7|8737.5|8722.5|5
1738696200000|2025-02-04 19:10:00|8737.4|8722.4|8737.6|8722.6|8737.6|8722.6|8737.4|8722.4|7
1738696500000|2025-02-04 19:15:00|8737.8|8722.8|8737.8|8722.8|8737.8|8722.8|8737.8|8722.8|1
1738696800000|2025-02-04 19:20:00|8737.6|8722.6|8737.5|8722.5|8737.6|8722.6|8737.4|8722.4|3
1738698300000|2025-02-04 19:45:00|8737.8|8722.8|8738.2|8723.2|8738.2|8723.2|8737.8|8722.8|6
1738698600000|2025-02-04 19:50:00|8738.1|8723.1|8738|8723|8738.2|8723.2|8738|8723|3
1738698900000|2025-02-04 19:55:00|8738.1|8723.1|8743.8|8718.8|8745.4|8724.7|8738.1|8718.8|20
1738699200000|2025-02-04 20:00:00|8743.7|8718.7|8743.8|8718.8|8743.8|8718.8|8743.7|8718.7|8
1738699500000|2025-02-04 20:05:00|8743.7|8718.7|8743.6|8718.6|8743.7|8718.7|8743.6|8718.6|2
1738699800000|2025-02-04 20:10:00|8743.4|8718.4|8743.2|8718.2|8743.5|8718.5|8743.2|8718.2|7
1738700100000|2025-02-04 20:15:00|8743.4|8718.4|8743.4|8718.4|8743.4|8718.4|8743.2|8718.2|15
1738700400000|2025-02-04 20:20:00|8743.2|8718.2|8743.4|8718.4|8743.4|8718.4|8743.2|8718.2|34
1738700700000|2025-02-04 20:25:00|8743.3|8718.3|8743.4|8718.4|8743.4|8718.4|8743.2|8718.2|12
1738701000000|2025-02-04 20:30:00|8743.3|8718.3|8743.2|8718.2|8743.3|8718.3|8743.1|8718.1|4
1738701600000|2025-02-04 20:40:00|8743.6|8718.6|8745|8720|8745|8720|8743.6|8718.6|14
1738701900000|2025-02-04 20:45:00|8745.2|8720.2|8745.4|8720.4|8745.4|8720.4|8745|8720|21
1738702200000|2025-02-04 20:50:00|8745.2|8720.2|8745|8720|8745.3|8720.3|8744.9|8719.9|44
1738702500000|2025-02-04 20:55:00|8745.2|8720.2|8745|8720|8745.2|8720.2|8745|8720|2
1738702800000|2025-02-04 21:00:00|8745.1|8720.1|8745.4|8720.4|8745.4|8720.4|8745.1|8720.1|10
1738703400000|2025-02-04 21:10:00|8745.3|8720.3|8745.8|8720.8|8745.8|8720.8|8745.3|8720.3|9
1738703700000|2025-02-04 21:15:00|8745.9|8720.9|8746.3|8721.3|8746.3|8721.3|8745.9|8720.9|5
1738704000000|2025-02-04 21:20:00|8746.4|8721.4|8746.4|8721.4|8746.5|8721.5|8746.3|8721.3|5
1738704300000|2025-02-04 21:25:00|8746.6|8721.6|8746.8|8721.8|8746.8|8721.8|8746.6|8721.6|6
1738705200000|2025-02-04 21:40:00|8746.9|8721.9|8746.8|8721.8|8746.9|8721.9|8746.8|8721.8|2
1738720800000|2025-02-05 02:00:00|8749.7|8724.7|8749.7|8724.7|8750.4|8725.4|8749.7|8724.7|13
1738721100000|2025-02-05 02:05:00|8750.2|8725.2|8749.9|8724.9|8750.2|8725.2|8749.7|8724.7|5
1738721400000|2025-02-05 02:10:00|8750.5|8725.5|8749.8|8724.8|8751|8726|8749.8|8724.8|21
1738721700000|2025-02-05 02:15:00|8749.7|8724.7|8749.7|8724.7|8749.7|8724.7|8749.7|8724.7|1
1738722000000|2025-02-05 02:20:00|8750.1|8725.1|8749.5|8724.5|8750.1|8725.1|8749.3|8724.3|11
1738722300000|2025-02-05 02:25:00|8750.2|8725.2|8750.3|8725.3|8750.9|8725.9|8749.9|8724.9|24
1738722600000|2025-02-05 02:30:00|8750.5|8725.5|8748.7|8723.7|8750.9|8725.9|8747.5|8722.5|43
1738722900000|2025-02-05 02:35:00|8749.5|8724.5|8749.3|8724.3|8750.5|8725.5|8748.9|8723.9|31
1738723200000|2025-02-05 02:40:00|8749.7|8724.7|8748.9|8723.9|8750.3|8725.3|8748.9|8723.9|23
1738723500000|2025-02-05 02:45:00|8748.7|8723.7|8747.7|8722.7|8749.1|8724.1|8747.5|8722.5|53
1738723800000|2025-02-05 02:50:00|8747.9|8722.9|8748.9|8723.9|8749.1|8724.1|8747.9|8722.9|28
1738724100000|2025-02-05 02:55:00|8749|8724|8748.6|8723.6|8749|8724|8748.6|8723.6|6
1738724400000|2025-02-05 03:00:00|8748.7|8723.7|8748.8|8723.8|8748.8|8723.8|8748.6|8723.6|18
1738724700000|2025-02-05 03:05:00|8748.9|8723.9|8748.2|8723.2|8748.9|8723.9|8748.1|8723.1|12
1738725000000|2025-02-05 03:10:00|8748|8723|8748.1|8723.1|8748.2|8723.2|8748|8723|6
1738725300000|2025-02-05 03:15:00|8748|8723|8744.9|8719.9|8748|8727.4|8742|8719.4|44
1738725600000|2025-02-05 03:20:00|8745|8720|8741.3|8726.3|8746.3|8726.5|8741.1|8720|28
1738725900000|2025-02-05 03:25:00|8741.6|8726.6|8746.6|8721.6|8746.6|8726.8|8741.3|8721.6|38
1738726200000|2025-02-05 03:30:00|8741.7|8726.7|8748.7|8723.7|8748.7|8728|8741|8720.9|70
1738726500000|2025-02-05 03:35:00|8748.5|8723.5|8744.3|8729.3|8748.8|8729.4|8743.7|8723.5|37
1738726800000|2025-02-05 03:40:00|8744|8729|8743.7|8728.7|8744.3|8729.3|8743.5|8728.5|40
1738727100000|2025-02-05 03:45:00|8743.6|8728.6|8742.3|8727.3|8743.8|8728.8|8742.1|8727.1|38
1738727400000|2025-02-05 03:50:00|8742.4|8727.4|8743.5|8728.5|8743.6|8728.6|8741.9|8726.9|46
1738727700000|2025-02-05 03:55:00|8743.3|8728.3|8742.4|8727.4|8743.5|8728.5|8742.4|8727.4|16
1738728000000|2025-02-05 04:00:00|8742.3|8727.3|8741.7|8726.7|8747.2|8727.3|8741.3|8721.9|49
1738728300000|2025-02-05 04:05:00|8741.9|8726.9|8741.9|8726.9|8742.1|8727.1|8741.4|8726.4|32
1738728600000|2025-02-05 04:10:00|8742|8727|8741|8726|8746.2|8727.2|8740|8720|86
1738728900000|2025-02-05 04:15:00|8740.7|8725.7|8740.9|8725.9|8741.4|8726.4|8740.7|8725.7|25
1738729200000|2025-02-05 04:20:00|8740.8|8725.8|8741|8726|8741.4|8726.4|8740.8|8725.8|11
1738729500000|2025-02-05 04:25:00|8740.8|8725.8|8740.1|8725.1|8740.9|8725.9|8740.1|8725.1|12
1738729800000|2025-02-05 04:30:00|8739.9|8724.9|8739.7|8724.7|8739.9|8724.9|8739.7|8724.7|3
1738730100000|2025-02-05 04:35:00|8739.9|8724.9|8741.4|8726.4|8741.6|8726.6|8739.9|8724.9|24
1738730400000|2025-02-05 04:40:00|8741.5|8726.5|8741.8|8726.8|8741.8|8726.8|8741.4|8726.4|16
1738730700000|2025-02-05 04:45:00|8741.9|8726.9|8741.7|8726.7|8741.9|8726.9|8741.7|8726.7|3
1738731000000|2025-02-05 04:50:00|8741.6|8726.6|8741.5|8726.5|8741.8|8726.8|8741.3|8726.3|22
1738731300000|2025-02-05 04:55:00|8741.4|8726.4|8741.4|8726.4|8741.6|8726.6|8741.1|8726.1|28
1738731600000|2025-02-05 05:00:00|8741.3|8726.3|8741.5|8726.5|8741.7|8726.7|8741.2|8726.2|23
1738731900000|2025-02-05 05:05:00|8741.6|8726.6|8741.6|8726.6|8741.6|8726.6|8741.5|8726.5|15
1738732200000|2025-02-05 05:10:00|8741.5|8726.5|8742.1|8727.1|8742.1|8727.1|8741.3|8726.3|13
1738732500000|2025-02-05 05:15:00|8742.2|8727.2|8741.7|8726.7|8742.3|8727.3|8741.6|8726.6|11
1738732800000|2025-02-05 05:20:00|8741.9|8726.9|8741.7|8726.7|8741.9|8726.9|8741.7|8726.7|3
1738733100000|2025-02-05 05:25:00|8741.8|8726.8|8743.3|8728.3|8743.3|8728.3|8741.7|8726.7|23
1738733400000|2025-02-05 05:30:00|8743.2|8728.2|8743.1|8728.1|8743.3|8728.3|8742.5|8727.5|28
1738733700000|2025-02-05 05:35:00|8743.2|8728.2|8744.5|8729.5|8745|8730|8743.2|8728.2|57
1738734000000|2025-02-05 05:40:00|8744.3|8729.3|8745.7|8730.7|8745.7|8730.7|8744.3|8729.3|25
1738734300000|2025-02-05 05:45:00|8745.8|8730.8|8745.1|8730.1|8745.8|8730.8|8744.9|8729.9|42
1738734600000|2025-02-05 05:50:00|8745.2|8730.2|8744.9|8729.9|8745.2|8730.2|8744.8|8729.8|32
1738734900000|2025-02-05 05:55:00|8745|8730|8745.5|8730.5|8750.8|8730.6|8744.9|8725.6|27
1738735200000|2025-02-05 06:00:00|8745.6|8730.6|8750.6|8735.6|8751|8736|8745.4|8730.4|123
1738735500000|2025-02-05 06:05:00|8750.4|8735.4|8750.7|8735.7|8751.8|8736.8|8749.9|8734.9|85
1738735800000|2025-02-05 06:10:00|8750.5|8735.5|8751.5|8736.5|8751.7|8736.7|8749.6|8734.6|67
1738736100000|2025-02-05 06:15:00|8751.3|8736.3|8755.5|8730.5|8755.7|8737.8|8750.5|8730.3|100
1738736400000|2025-02-05 06:20:00|8755.3|8730.3|8749.2|8734.2|8755.6|8735.3|8749.2|8728.9|97
1738736700000|2025-02-05 06:25:00|8749.3|8734.3|8747.6|8732.6|8755|8734.9|8746.4|8727.4|125
1738737000000|2025-02-05 06:30:00|8747.4|8732.4|8748.4|8733.4|8748.8|8733.8|8747.4|8732.4|47
1738737300000|2025-02-05 06:35:00|8748.3|8733.3|8748.5|8733.5|8748.5|8733.5|8748.2|8733.2|9
1738737600000|2025-02-05 06:40:00|8748.4|8733.4|8748.6|8733.6|8754.7|8735.2|8748.4|8729.4|75
1738737900000|2025-02-05 06:45:00|8748.5|8733.5|8748.3|8733.3|8748.8|8733.8|8748.3|8733.3|26
1738738200000|2025-02-05 06:50:00|8748.4|8733.4|8747.6|8732.6|8748.4|8733.4|8747.4|8732.4|29
1738738500000|2025-02-05 06:55:00|8747.5|8732.5|8747.9|8732.9|8747.9|8732.9|8747.5|8732.5|33
1738738800000|2025-02-05 07:00:00|8747.7|8732.7|8749.7|8734.7|8756|8736.2|8747.7|8728.9|88
1738739100000|2025-02-05 07:05:00|8749.6|8734.6|8754.8|8729.8|8754.8|8735.1|8749.2|8729.6|45
1738739400000|2025-02-05 07:10:00|8755.3|8730.3|8755.2|8730.2|8755.4|8735.7|8750|8730|57
1738739700000|2025-02-05 07:15:00|8755.3|8730.3|8750.1|8735.1|8756|8737.2|8749.4|8730.2|97
1738740000000|2025-02-05 07:20:00|8750.2|8735.2|8750.3|8735.3|8755.3|8735.6|8749.5|8729.8|53
1738740300000|2025-02-05 07:25:00|8750.2|8735.2|8748.2|8733.2|8753.1|8735.3|8747.5|8728.1|73
1738740600000|2025-02-05 07:30:00|8748.1|8733.1|8750.2|8735.2|8750.2|8735.2|8747.5|8732.5|51
1738740900000|2025-02-05 07:35:00|8750|8735|8750.1|8735.1|8750.1|8735.1|8749.3|8734.3|24
1738741200000|2025-02-05 07:40:00|8750|8735|8751.1|8736.1|8751.3|8736.3|8749.9|8734.9|58
1738741500000|2025-02-05 07:45:00|8751.3|8736.3|8754.1|8739.1|8754.3|8739.3|8751.3|8736.3|82
1738741800000|2025-02-05 07:50:00|8753.9|8738.9|8757.6|8742.6|8757.8|8742.8|8753.6|8738.6|124
1738742100000|2025-02-05 07:55:00|8757.8|8742.8|8762.3|8747.3|8767.2|8747.5|8755.7|8740.7|118
1738742400000|2025-02-05 08:00:00|8762.4|8747.4|8761.7|8746.7|8762.5|8747.5|8759.3|8744.3|150
1738742700000|2025-02-05 08:05:00|8761.8|8746.8|8769.5|8754.5|8779|8759.3|8761.7|8746.7|307
1738743000000|2025-02-05 08:10:00|8774.6|8749.6|8766.7|8751.7|8774.6|8754.5|8765.3|8745.2|221
1738743300000|2025-02-05 08:15:00|8766.9|8751.9|8769.7|8754.7|8771.1|8756.1|8766.9|8751.9|104
1738743600000|2025-02-05 08:20:00|8769.8|8754.8|8770|8755|8775|8755.3|8768.2|8749.3|80
1738743900000|2025-02-05 08:25:00|8770.1|8755.1|8770.4|8755.4|8770.4|8755.4|8769.3|8754.3|62
1738744200000|2025-02-05 08:30:00|8772.3|8757.3|8777.5|8762.5|8783.7|8762.6|8772.3|8753.8|96
1738744500000|2025-02-05 08:35:00|8777.6|8762.6|8780|8755|8780.2|8764.4|8772.2|8751.9|183
1738744800000|2025-02-05 08:40:00|8780.1|8755.1|8774.7|8759.7|8783.5|8763.1|8773.9|8754|173
1738745100000|2025-02-05 08:45:00|8774.6|8759.6|8775.5|8760.5|8779.2|8760.6|8772.9|8754.1|108
1738745400000|2025-02-05 08:50:00|8775.6|8760.6|8774.3|8759.3|8775.6|8760.6|8774.1|8759.1|88
1738745700000|2025-02-05 08:55:00|8774.1|8759.1|8773.7|8758.7|8774.1|8759.1|8770.8|8755.8|130
1738746000000|2025-02-05 09:00:00|8773.6|8758.6|8773.6|8758.6|8773.8|8758.8|8772.1|8757.1|120
1738746300000|2025-02-05 09:05:00|8773.7|8758.7|8774.7|8759.7|8775.7|8760.7|8772.8|8757.8|95
1738746600000|2025-02-05 09:10:00|8775|8760|8772.9|8757.9|8779.4|8760.4|8772.9|8754|75
1738746900000|2025-02-05 09:15:00|8772.7|8757.7|8770.5|8755.5|8772.7|8757.7|8770.5|8755.5|54
1738747200000|2025-02-05 09:20:00|8770.7|8755.7|8773|8748|8775|8757.2|8769|8746.3|175
1738747500000|2025-02-05 09:25:00|8773.2|8748.2|8769.8|8754.8|8774.8|8755.3|8769.3|8747.7|57
1738747800000|2025-02-05 09:30:00|8769.5|8754.5|8776.6|8751.6|8776.8|8756.8|8769.3|8751.6|48
1738748100000|2025-02-05 09:35:00|8776.5|8751.5|8772.3|8757.3|8776.8|8757.7|8771.7|8751.5|27
1738748400000|2025-02-05 09:40:00|8772.6|8757.6|8772.2|8757.2|8773.7|8758.7|8771.9|8756.9|62
1738748700000|2025-02-05 09:45:00|8772.1|8757.1|8773.3|8758.3|8774.3|8759.3|8771.5|8756.5|76
1738749000000|2025-02-05 09:50:00|8773.2|8758.2|8774.3|8759.3|8774.3|8759.3|8772.5|8757.5|66
1738749300000|2025-02-05 09:55:00|8774.4|8759.4|8779.5|8754.5|8779.8|8760.5|8773.2|8752.9|128
1738749600000|2025-02-05 10:00:00|8779.4|8754.4|8772.1|8757.1|8779.8|8758.6|8771.9|8753.5|84
1738749900000|2025-02-05 10:05:00|8772|8757|8772.6|8757.6|8777.1|8758|8771.9|8752.1|31
1738750200000|2025-02-05 10:10:00|8772.7|8757.7|8775|8760|8779.8|8760|8772.7|8752.9|62
1738750500000|2025-02-05 10:15:00|8775.1|8760.1|8778.9|8753.9|8779.7|8760.2|8772.7|8753.1|67
1738750800000|2025-02-05 10:20:00|8779|8754|8774.6|8759.6|8779.3|8759.7|8773.7|8753.9|57
1738751100000|2025-02-05 10:25:00|8774.5|8759.5|8773.4|8758.4|8774.7|8759.7|8773.3|8758.3|43
1738751400000|2025-02-05 10:30:00|8773.3|8758.3|8772.5|8757.5|8773.8|8758.8|8772.4|8757.4|43
1738751700000|2025-02-05 10:35:00|8772.3|8757.3|8769.5|8754.5|8775.9|8757.3|8769.5|8749.4|88
1738752000000|2025-02-05 10:40:00|8769.7|8754.7|8776.4|8751.4|8776.5|8755.9|8769.7|8750.4|62
1738752300000|2025-02-05 10:45:00|8776.5|8751.5|8775.7|8750.7|8776.5|8756.5|8770.7|8750.7|36
1738752600000|2025-02-05 10:50:00|8775.8|8750.8|8773|8758|8776.5|8758|8771.4|8750.8|46
1738752900000|2025-02-05 10:55:00|8772.7|8757.7|8777.4|8752.4|8777.4|8757.7|8772.4|8752.4|15
1738753200000|2025-02-05 11:00:00|8777.3|8752.3|8774.6|8749.6|8777.3|8757.1|8771.5|8748.3|58
1738753500000|2025-02-05 11:05:00|8774.5|8749.5|8773.2|8748.2|8775|8755.6|8767.3|8747.8|80
1738753800000|2025-02-05 11:10:00|8773.4|8748.4|8774.9|8749.9|8775.9|8755|8768.5|8748.3|81
1738754100000|2025-02-05 11:15:00|8775|8750|8774.5|8749.5|8775.5|8756|8769.8|8749.3|33
1738754400000|2025-02-05 11:20:00|8774.6|8749.6|8769.6|8754.6|8774.6|8754.7|8769.3|8749.5|32
1738754700000|2025-02-05 11:25:00|8769.3|8754.3|8766.1|8751.1|8771.6|8754.6|8766|8746.3|107
1738755000000|2025-02-05 11:30:00|8766|8751|8773.2|8748.2|8773.2|8752|8766|8746|17
1738755300000|2025-02-05 11:35:00|8772.9|8747.9|8773.5|8748.5|8773.5|8748.5|8772.9|8747.9|13
1738755600000|2025-02-05 11:40:00|8768.5|8753.5|8768.9|8753.9|8768.9|8753.9|8768.4|8753.4|9
1738755900000|2025-02-05 11:45:00|8768.8|8753.8|8769|8754|8769|8754|8768.8|8753.8|2
1738756200000|2025-02-05 11:50:00|8768.9|8753.9|8770.5|8755.5|8771.1|8756.1|8768.9|8753.9|34
1738756500000|2025-02-05 11:55:00|8770.3|8755.3|8770.1|8755.1|8771|8756|8769.9|8754.9|32
1738756800000|2025-02-05 12:00:00|8770.2|8755.2|8770.6|8755.6|8770.7|8755.7|8770.2|8755.2|66
1738757100000|2025-02-05 12:05:00|8770.8|8755.8|8771.1|8756.1|8771.3|8756.3|8770.7|8755.7|14
1738757400000|2025-02-05 12:10:00|8771|8756|8771.3|8756.3|8771.5|8756.5|8771|8756|8
1738757700000|2025-02-05 12:15:00|8771.4|8756.4|8771.9|8756.9|8772.3|8757.3|8771.3|8756.3|25
1738758000000|2025-02-05 12:20:00|8771.8|8756.8|8771.1|8756.1|8771.8|8756.8|8771|8756|12
1738758300000|2025-02-05 12:25:00|8771|8756|8771|8756|8771.3|8756.3|8770.9|8755.9|35
1738758600000|2025-02-05 12:30:00|8771.1|8756.1|8771.3|8756.3|8771.3|8756.3|8771|8756|4
1738758900000|2025-02-05 12:35:00|8771.2|8756.2|8770.4|8755.4|8771.3|8756.3|8770.3|8755.3|18
1738759200000|2025-02-05 12:40:00|8770.5|8755.5|8769.5|8754.5|8775.4|8755.5|8768.6|8750.1|24
1738759500000|2025-02-05 12:45:00|8769.8|8754.8|8773.6|8748.6|8775.6|8755.5|8768.6|8748.5|25
1738759800000|2025-02-05 12:50:00|8773.5|8748.5|8768|8753|8773.5|8753.3|8768|8748.5|13
1738760100000|2025-02-05 12:55:00|8768.1|8753.1|8768.3|8753.3|8768.7|8753.7|8768.1|8753.1|7
1738760400000|2025-02-05 13:00:00|8768.5|8753.5|8769|8754|8769.3|8754.3|8768.3|8753.3|16
1738760700000|2025-02-05 13:05:00|8774|8749|8773.2|8748.2|8774|8749|8773.2|8748.2|15
1738761000000|2025-02-05 13:10:00|8773.3|8748.3|8774|8749|8774.4|8749.4|8773.2|8748.2|43
1738761300000|2025-02-05 13:15:00|8773.8|8748.8|8774.9|8749.9|8775.3|8750.3|8773.8|8748.8|51
1738761600000|2025-02-05 13:20:00|8774.7|8749.7|8774.6|8749.6|8774.9|8749.9|8774.3|8749.3|13
1738761900000|2025-02-05 13:25:00|8774.3|8749.3|8774.1|8749.1|8774.4|8749.4|8773.9|8748.9|39
1738762200000|2025-02-05 13:30:00|8774.2|8749.2|8774.6|8749.6|8774.7|8749.7|8773.6|8748.6|36
1738762500000|2025-02-05 13:35:00|8774.5|8749.5|8774.7|8749.7|8774.7|8749.7|8774.5|8749.5|24
1738762800000|2025-02-05 13:40:00|8774.6|8749.6|8774.6|8749.6|8774.8|8749.8|8774.5|8749.5|18
1738763100000|2025-02-05 13:45:00|8774.8|8749.8|8774.6|8749.6|8775.2|8750.2|8774.6|8749.6|45
1738763400000|2025-02-05 13:50:00|8774.7|8749.7|8774.8|8749.8|8774.9|8749.9|8774.6|8749.6|4
1738763700000|2025-02-05 13:55:00|8774.7|8749.7|8774.6|8749.6|8774.8|8749.8|8774.5|8749.5|27
1738764000000|2025-02-05 14:00:00|8774.9|8749.9|8769.4|8754.4|8774.9|8754.9|8769.3|8749.9|15
1738764300000|2025-02-05 14:05:00|8769.2|8754.2|8768.9|8753.9|8769.2|8754.2|8768.1|8753.1|30
1738764600000|2025-02-05 14:10:00|8768.8|8753.8|8768.3|8753.3|8769|8754|8768.1|8753.1|13
1738764900000|2025-02-05 14:15:00|8768.2|8753.2|8769|8754|8769.1|8754.1|8768.2|8753.2|39
1738765200000|2025-02-05 14:20:00|8768.8|8753.8|8768.3|8753.3|8768.8|8753.8|8768.2|8753.2|9
1738765500000|2025-02-05 14:25:00|8768.4|8753.4|8767.9|8752.9|8769|8754|8767.9|8752.9|21
1738765800000|2025-02-05 14:30:00|8767.8|8752.8|8768|8753|8768|8753|8767.7|8752.7|22
1738766100000|2025-02-05 14:35:00|8767.9|8752.9|8772.8|8747.8|8772.8|8753.1|8767.4|8747.3|37
1738766400000|2025-02-05 14:40:00|8772.9|8747.9|8772.9|8747.9|8773.2|8748.2|8772.5|8747.5|35
1738766700000|2025-02-05 14:45:00|8773.1|8748.1|8768.2|8753.2|8773.1|8753.3|8767.9|8748|17
1738767000000|2025-02-05 14:50:00|8768.1|8753.1|8768.4|8753.4|8769|8754|8768.1|8753.1|16
1738767300000|2025-02-05 14:55:00|8768.3|8753.3|8774|8749|8774.3|8754|8768.3|8748.7|54
1738767600000|2025-02-05 15:00:00|8773.5|8748.5|8769.2|8754.2|8773.7|8754.6|8768|8747.9|99
1738767900000|2025-02-05 15:05:00|8769.3|8754.3|8773.7|8748.7|8773.7|8754.4|8768|8748.5|90
1738768200000|2025-02-05 15:10:00|8773.6|8748.6|8768.6|8753.6|8773.8|8754|8768.3|8748.5|101
1738768500000|2025-02-05 15:15:00|8768.7|8753.7|8773.9|8748.9|8773.9|8753.7|8767.9|8747|57
1738768800000|2025-02-05 15:20:00|8773.7|8748.7|8768.1|8753.1|8773.9|8754.1|8767.9|8748.2|89
1738769100000|2025-02-05 15:25:00|8768|8753|8772.6|8747.6|8772.7|8753.1|8766.8|8746.7|79
1738769400000|2025-02-05 15:30:00|8772.8|8747.8|8767.1|8752.1|8772.8|8752.6|8766.5|8746.8|79
1738769700000|2025-02-05 15:35:00|8767.2|8752.2|8766.9|8751.9|8767.4|8752.4|8766.9|8751.9|107
1738770000000|2025-02-05 15:40:00|8767|8752|8767.1|8752.1|8772.3|8752.6|8767|8747.1|109
1738770300000|2025-02-05 15:45:00|8767.2|8752.2|8766.6|8751.6|8772.4|8752.7|8766.6|8747.2|67
1738770600000|2025-02-05 15:50:00|8766.7|8751.7|8765.5|8750.5|8766.8|8751.8|8765.4|8750.4|57
1738770900000|2025-02-05 15:55:00|8765.6|8750.6|8764.3|8749.3|8766|8751|8763.6|8748.6|31
1738771200000|2025-02-05 16:00:00|8763.9|8748.9|8763.8|8748.8|8764.2|8749.2|8763.3|8748.3|47
1738771500000|2025-02-05 16:05:00|8763.9|8748.9|8769.8|8744.8|8770.3|8750.4|8763.7|8744.7|78
1738771800000|2025-02-05 16:10:00|8769.9|8744.9|8770.3|8745.3|8770.4|8745.4|8769.8|8744.8|14
1738772100000|2025-02-05 16:15:00|8770.5|8745.5|8770.6|8745.6|8770.9|8745.9|8770.5|8745.5|13
1738772400000|2025-02-05 16:20:00|8770.5|8745.5|8770.3|8745.3|8770.6|8745.6|8770.2|8745.2|27
1738772700000|2025-02-05 16:25:00|8770.4|8745.4|8770.2|8745.2|8770.7|8745.7|8770.1|8745.1|27
1738773000000|2025-02-05 16:30:00|8770.1|8745.1|8769.8|8744.8|8770.1|8745.1|8769.8|8744.8|40
1738773300000|2025-02-05 16:35:00|8769.9|8744.9|8769.1|8744.1|8770.4|8745.4|8768.8|8743.8|84
1738773600000|2025-02-05 16:40:00|8769|8744|8770.4|8745.4|8770.9|8745.9|8769|8744|68
1738773900000|2025-02-05 16:45:00|8770.5|8745.5|8770|8745|8770.5|8745.5|8769.9|8744.9|44
1738774200000|2025-02-05 16:50:00|8769.8|8744.8|8769.4|8744.4|8770.2|8745.2|8769.4|8744.4|32
1738774500000|2025-02-05 16:55:00|8769.3|8744.3|8769.1|8744.1|8769.6|8744.6|8769.1|8744.1|55
1738774800000|2025-02-05 17:00:00|8769.2|8744.2|8769.5|8744.5|8769.5|8744.5|8769.1|8744.1|27
1738775100000|2025-02-05 17:05:00|8769.3|8744.3|8769.5|8744.5|8769.5|8744.5|8769|8744|19
1738775400000|2025-02-05 17:10:00|8769.3|8744.3|8764|8749|8769.5|8749.5|8764|8744.3|16
1738775700000|2025-02-05 17:15:00|8764.1|8749.1|8764.4|8749.4|8764.6|8749.6|8764.1|8749.1|21
1738776000000|2025-02-05 17:20:00|8764.3|8749.3|8764.2|8749.2|8770.2|8750.2|8764.1|8744|30
1738776300000|2025-02-05 17:25:00|8764.3|8749.3|8764.4|8749.4|8764.4|8749.4|8764.2|8749.2|32
1738776600000|2025-02-05 17:30:00|8764.2|8749.2|8764.1|8749.1|8764.3|8749.3|8764.1|8749.1|10
1738776900000|2025-02-05 17:35:00|8764.2|8749.2|8764.1|8749.1|8764.3|8749.3|8764|8749|20
1738777200000|2025-02-05 17:40:00|8764|8749|8764.1|8749.1|8764.2|8749.2|8764|8749|28
1738777500000|2025-02-05 17:45:00|8764|8749|8764|8749|8764.1|8749.1|8764|8749|43
1738777800000|2025-02-05 17:50:00|8764.1|8749.1|8764|8749|8764.3|8749.3|8764|8749|10
1738778100000|2025-02-05 17:55:00|8763.9|8748.9|8764|8749|8764|8749|8763.8|8748.8|6
1738778400000|2025-02-05 18:00:00|8763.8|8748.8|8763.4|8748.4|8764|8749|8763.4|8748.4|8
1738778700000|2025-02-05 18:05:00|8763.3|8748.3|8763.3|8748.3|8763.3|8748.3|8763.3|8748.3|1
1738779000000|2025-02-05 18:10:00|8763.4|8748.4|8763.4|8748.4|8763.5|8748.5|8763.4|8748.4|5
1738779300000|2025-02-05 18:15:00|8763.5|8748.5|8763.4|8748.4|8763.5|8748.5|8763.4|8748.4|8
1738779600000|2025-02-05 18:20:00|8763.3|8748.3|8762.3|8747.3|8763.4|8748.4|8762.3|8747.3|23
1738779900000|2025-02-05 18:25:00|8762.2|8747.2|8762.5|8747.5|8762.5|8747.5|8762.1|8747.1|13
1738780200000|2025-02-05 18:30:00|8767.5|8742.5|8762.6|8747.6|8767.5|8747.6|8762.3|8742.5|6
1738780500000|2025-02-05 18:35:00|8762.5|8747.5|8763.2|8748.2|8763.2|8748.2|8762.1|8747.1|15
1738781100000|2025-02-05 18:45:00|8763.3|8748.3|8763.6|8748.6|8763.6|8748.6|8763.2|8748.2|9
1738781400000|2025-02-05 18:50:00|8763.8|8748.8|8763.8|8748.8|8763.8|8748.8|8763.7|8748.7|3
1738782000000|2025-02-05 19:00:00|8764|8749|8764|8749|8769|8749|8764|8744|3
1738782300000|2025-02-05 19:05:00|8764.4|8749.4|8764.6|8749.6|8764.6|8749.6|8764.3|8749.3|15
1738782600000|2025-02-05 19:10:00|8764.5|8749.5|8764.6|8749.6|8764.6|8749.6|8764.5|8749.5|6
1738782900000|2025-02-05 19:15:00|8764.5|8749.5|8764.6|8749.6|8764.6|8749.6|8764.5|8749.5|10
1738783200000|2025-02-05 19:20:00|8764.8|8749.8|8765.2|8750.2|8765.4|8750.4|8764.8|8749.8|23
1738783500000|2025-02-05 19:25:00|8765.1|8750.1|8765|8750|8765.4|8750.4|8765|8750|20
1738783800000|2025-02-05 19:30:00|8765.1|8750.1|8765|8750|8765.2|8750.2|8765|8750|4
1738784400000|2025-02-05 19:40:00|8764.8|8749.8|8765|8750|8765|8750|8764.8|8749.8|2
1738785300000|2025-02-05 19:55:00|8765.2|8750.2|8770.2|8745.2|8770.2|8750.2|8765.2|8745.1|11
1738785600000|2025-02-05 20:00:00|8770.5|8745.5|8770|8745|8770.6|8745.6|8770|8745|5
1738785900000|2025-02-05 20:05:00|8770.1|8745.1|8770|8745|8770.6|8745.6|8770|8745|6
1738786200000|2025-02-05 20:10:00|8769.8|8744.8|8769.7|8744.7|8770|8745|8769.5|8744.5|12
1738786500000|2025-02-05 20:15:00|8769.8|8744.8|8769.8|8744.8|8770|8745|8769.7|8744.7|8
1738786800000|2025-02-05 20:20:00|8769.7|8744.7|8769.3|8744.3|8769.8|8744.8|8769.3|8744.3|17
1738787100000|2025-02-05 20:25:00|8769.2|8744.2|8769.2|8744.2|8769.5|8744.5|8769.1|8744.1|8
1738787400000|2025-02-05 20:30:00|8769.3|8744.3|8769.8|8744.8|8770|8745|8769.3|8744.3|13
1738787700000|2025-02-05 20:35:00|8769.7|8744.7|8769.8|8744.8|8770|8745|8769.7|8744.7|7
1738788000000|2025-02-05 20:40:00|8769.7|8744.7|8769.7|8744.7|8769.8|8744.8|8769.7|8744.7|3
1738788300000|2025-02-05 20:45:00|8769.8|8744.8|8769.8|8744.8|8769.8|8744.8|8769.8|8744.8|1
1738788600000|2025-02-05 20:50:00|8769.7|8744.7|8769.7|8744.7|8769.7|8744.7|8769.5|8744.5|3
1738788900000|2025-02-05 20:55:00|8769.6|8744.6|8769.5|8744.5|8770|8745|8769.3|8744.3|17
1738789200000|2025-02-05 21:00:00|8769.4|8744.4|8769|8744|8769.4|8744.4|8769|8744|4
1738789500000|2025-02-05 21:05:00|8768.8|8743.8|8768.3|8743.3|8769|8744|8768.3|8743.3|5
1738790400000|2025-02-05 21:20:00|8768.1|8743.1|8768.6|8743.6|8768.6|8743.6|8768|8743|4
1738790700000|2025-02-05 21:25:00|8768.5|8743.5|8768.6|8743.6|8768.6|8743.6|8768.5|8743.5|2
1738791000000|2025-02-05 21:30:00|8768|8743|8768|8743|8768|8743|8768|8743|1
1738791300000|2025-02-05 21:35:00|8768.4|8743.4|8768.4|8743.4|8768.4|8743.4|8768.4|8743.4|1
1738807200000|2025-02-06 02:00:00|8773.7|8748.7|8774.3|8749.3|8774.3|8749.3|8773.7|8748.7|3
1738807500000|2025-02-06 02:05:00|8773.9|8748.9|8774.7|8749.7|8774.7|8749.7|8773.9|8748.9|9
1738808100000|2025-02-06 02:15:00|8774.9|8749.9|8776|8751|8776.1|8751.1|8774.7|8749.7|20
1738808400000|2025-02-06 02:20:00|8775.9|8750.9|8777|8752|8777.2|8752.2|8775.9|8750.9|11
1738808700000|2025-02-06 02:25:00|8777.1|8752.1|8779.3|8754.3|8787.2|8758.2|8777.1|8752.1|38
1738809000000|2025-02-06 02:30:00|8779.4|8754.4|8779.6|8754.6|8780|8755|8779.4|8754.4|15
1738809300000|2025-02-06 02:35:00|8779.7|8754.7|8783.1|8758.1|8789.5|8760.5|8779|8754|41
1738809600000|2025-02-06 02:40:00|8782.5|8757.5|8782.3|8757.3|8782.5|8757.5|8781.7|8756.7|16
1738809900000|2025-02-06 02:45:00|8781.8|8756.8|8780.7|8755.7|8781.8|8756.8|8778.3|8753.3|44
1738810200000|2025-02-06 02:50:00|8780.3|8755.3|8780.7|8755.7|8780.7|8755.7|8780.1|8755.1|10
1738810500000|2025-02-06 02:55:00|8780.3|8755.3|8778.1|8753.1|8780.7|8755.7|8776.3|8751.3|52
1738810800000|2025-02-06 03:00:00|8778.6|8753.6|8778.1|8753.1|8778.7|8753.7|8776.9|8751.9|27
1738811100000|2025-02-06 03:05:00|8777.6|8752.6|8779.5|8754.5|8779.6|8754.6|8777.5|8752.5|36
1738811400000|2025-02-06 03:10:00|8779.6|8754.6|8781.5|8756.5|8781.7|8756.7|8779.1|8754.1|80
1738811700000|2025-02-06 03:15:00|8781.8|8756.8|8785|8760|8785.6|8763.8|8777.7|8756.8|93
1738812000000|2025-02-06 03:20:00|8785.1|8760.1|8784.5|8759.5|8790.2|8768.1|8780.3|8759.3|98
1738812300000|2025-02-06 03:25:00|8784.6|8759.6|8784.5|8759.5|8785.6|8765|8778.8|8758.3|76
1738812600000|2025-02-06 03:30:00|8784.8|8759.8|8786.6|8761.6|8787.6|8768|8781|8759.8|105
1738812900000|2025-02-06 03:35:00|8786.4|8761.4|8781|8766|8786.4|8767|8780.2|8760.6|59
1738813200000|2025-02-06 03:40:00|8781.3|8766.3|8781.5|8766.5|8783.3|8768.3|8781.3|8766.3|59
1738813500000|2025-02-06 03:45:00|8781.4|8766.4|8780.5|8765.5|8785.2|8766.6|8779.8|8760|58
1738813800000|2025-02-06 03:50:00|8780.6|8765.6|8780.8|8765.8|8781.4|8766.4|8779.5|8764.5|60
1738814100000|2025-02-06 03:55:00|8780.7|8765.7|8781|8766|8786.4|8766.1|8780.7|8760.7|35
1738814400000|2025-02-06 04:00:00|8781.2|8766.2|8782.7|8767.7|8782.7|8767.7|8781.2|8766.2|30
1738814700000|2025-02-06 04:05:00|8782.6|8767.6|8782.3|8767.3|8782.6|8767.6|8781.5|8766.5|41
1738815000000|2025-02-06 04:10:00|8782.4|8767.4|8782.5|8767.5|8782.8|8767.8|8782.3|8767.3|13
1738815300000|2025-02-06 04:15:00|8782.6|8767.6|8783|8768|8783|8768|8782.4|8767.4|9
1738815600000|2025-02-06 04:20:00|8782.8|8767.8|8789.3|8764.3|8789.6|8769|8782.8|8763.9|24
1738815900000|2025-02-06 04:25:00|8789.5|8764.5|8779.1|8764.1|8790.4|8770.2|8778.2|8758.7|180
1738816200000|2025-02-06 04:30:00|8779.2|8764.2|8780.7|8765.7|8780.7|8765.7|8779.1|8764.1|86
1738816500000|2025-02-06 04:35:00|8781|8766|8781|8766|8785.9|8766.6|8780.7|8760.8|32
1738816800000|2025-02-06 04:40:00|8780.9|8765.9|8780.9|8765.9|8785.5|8766.5|8780.3|8760.4|28
1738817100000|2025-02-06 04:45:00|8781|8766|8780.9|8765.9|8781.9|8766.9|8780.9|8765.9|22
1738817400000|2025-02-06 04:50:00|8785.8|8760.8|8781.3|8766.3|8786|8766.4|8780.9|8760.8|15
1738817700000|2025-02-06 04:55:00|8781.4|8766.4|8781.7|8766.7|8781.9|8766.9|8781.3|8766.3|13
1738818000000|2025-02-06 05:00:00|8781.9|8766.9|8781.5|8766.5|8781.9|8766.9|8781.5|8766.5|7
1738818300000|2025-02-06 05:05:00|8781.3|8766.3|8781.7|8766.7|8786.3|8766.7|8780.7|8760.8|55
1738818600000|2025-02-06 05:10:00|8781.9|8766.9|8781.6|8766.6|8781.9|8766.9|8781.3|8766.3|7
1738818900000|2025-02-06 05:15:00|8781.7|8766.7|8781.7|8766.7|8781.9|8766.9|8781.5|8766.5|6
1738819200000|2025-02-06 05:20:00|8781.9|8766.9|8781.9|8766.9|8781.9|8766.9|8781.7|8766.7|7
1738819800000|2025-02-06 05:30:00|8782|8767|8782|8767|8782.1|8767.1|8782|8767|7
1738820100000|2025-02-06 05:35:00|8781.7|8766.7|8782|8767|8782.1|8767.1|8781.7|8766.7|14
1738820400000|2025-02-06 05:40:00|8782.3|8767.3|8782.1|8767.1|8782.3|8767.3|8782|8767|3
1738820700000|2025-02-06 05:45:00|8782.2|8767.2|8782.3|8767.3|8782.4|8767.4|8781.7|8766.7|28
1738821000000|2025-02-06 05:50:00|8782.4|8767.4|8782.7|8767.7|8783.5|8768.5|8782.3|8767.3|19
1738821300000|2025-02-06 05:55:00|8782.9|8767.9|8782|8767|8783.4|8768.4|8781.9|8766.9|53
1738821600000|2025-02-06 06:00:00|8781.9|8766.9|8782.4|8767.4|8783.4|8768.4|8781.9|8766.9|57
1738821900000|2025-02-06 06:05:00|8782.5|8767.5|8782.2|8767.2|8782.6|8767.6|8782.1|8767.1|53
1738822200000|2025-02-06 06:10:00|8782.1|8767.1|8781.8|8766.8|8788|8768.5|8780.7|8762.8|69
1738822500000|2025-02-06 06:15:00|8781.4|8766.4|8782.3|8767.3|8782.3|8767.3|8781.3|8766.3|32
1738822800000|2025-02-06 06:20:00|8782.4|8767.4|8782.7|8767.7|8782.9|8767.9|8782|8767|23
1738823100000|2025-02-06 06:25:00|8783.1|8768.1|8782.9|8767.9|8783.7|8768.7|8782.3|8767.3|30
1738823400000|2025-02-06 06:30:00|8782.8|8767.8|8783|8768|8783.4|8768.4|8782.1|8767.1|24
1738823700000|2025-02-06 06:35:00|8782.7|8767.7|8783.1|8768.1|8783.4|8768.4|8782.7|8767.7|19
1738824000000|2025-02-06 06:40:00|8783|8768|8783.3|8768.3|8783.3|8768.3|8782.7|8767.7|41
1738824300000|2025-02-06 06:45:00|8783.4|8768.4|8783.3|8768.3|8783.4|8768.4|8783|8768|15
1738824600000|2025-02-06 06:50:00|8783.4|8768.4|8782.9|8767.9|8783.5|8768.5|8782.7|8767.7|24
1738824900000|2025-02-06 06:55:00|8783|8768|8783.1|8768.1|8783.3|8768.3|8782.7|8767.7|48
1738825200000|2025-02-06 07:00:00|8783.2|8768.2|8782.9|8767.9|8783.4|8768.4|8782.8|8767.8|18
1738825500000|2025-02-06 07:05:00|8783|8768|8782.6|8767.6|8783|8768|8782.5|8767.5|24
1738825800000|2025-02-06 07:10:00|8782.8|8767.8|8782.7|8767.7|8782.9|8767.9|8782.6|8767.6|10
1738826100000|2025-02-06 07:15:00|8782.5|8767.5|8782.7|8767.7|8782.9|8767.9|8782.5|8767.5|15
1738826400000|2025-02-06 07:20:00|8782.8|8767.8|8783|8768|8783.4|8768.4|8782.5|8767.5|25
1738826700000|2025-02-06 07:25:00|8782.9|8767.9|8783.3|8768.3|8783.5|8768.5|8782.9|8767.9|14
1738827000000|2025-02-06 07:30:00|8783.2|8768.2|8784.3|8769.3|8785|8770|8783.2|8768.2|19
1738827300000|2025-02-06 07:35:00|8784.4|8769.4|8784.4|8769.4|8784.8|8769.8|8783.7|8768.7|37
1738827600000|2025-02-06 07:40:00|8784.5|8769.5|8785.3|8770.3|8785.4|8770.4|8784.5|8769.5|13
1738827900000|2025-02-06 07:45:00|8785.2|8770.2|8785.2|8770.2|8786.2|8771.2|8785.1|8770.1|49
1738828200000|2025-02-06 07:50:00|8785.1|8770.1|8785.5|8770.5|8785.6|8770.6|8784.4|8769.4|43
1738828500000|2025-02-06 07:55:00|8785.4|8770.4|8785.4|8770.4|8786|8771|8784.6|8769.6|78
1738828800000|2025-02-06 08:00:00|8785.3|8770.3|8784.7|8769.7|8785.6|8770.6|8784.3|8769.3|46
1738829100000|2025-02-06 08:05:00|8784.6|8769.6|8784.7|8769.7|8785.3|8770.3|8784.4|8769.4|25
1738829400000|2025-02-06 08:10:00|8784.5|8769.5|8785.2|8770.2|8785.8|8770.8|8784.5|8769.5|18
1738829700000|2025-02-06 08:15:00|8785|8770|8785.2|8770.2|8785.2|8770.2|8784.6|8769.6|10
1738830000000|2025-02-06 08:20:00|8785.1|8770.1|8785.4|8770.4|8785.5|8770.5|8785.1|8770.1|11
1738830300000|2025-02-06 08:25:00|8785.3|8770.3|8785.8|8770.8|8786|8771|8785.3|8770.3|11
1738830600000|2025-02-06 08:30:00|8785.7|8770.7|8785.5|8770.5|8785.8|8770.8|8785.3|8770.3|22
1738830900000|2025-02-06 08:35:00|8785.4|8770.4|8784.9|8769.9|8785.7|8770.7|8784.8|8769.8|29
1738831200000|2025-02-06 08:40:00|8785.2|8770.2|8785.4|8770.4|8785.5|8770.5|8785.2|8770.2|14
1738831500000|2025-02-06 08:45:00|8785.6|8770.6|8785|8770|8785.8|8770.8|8784.8|8769.8|16
1738831800000|2025-02-06 08:50:00|8785.1|8770.1|8784.8|8769.8|8785.3|8770.3|8784.4|8769.4|25
1738832100000|2025-02-06 08:55:00|8784.9|8769.9|8783.8|8768.8|8784.9|8769.9|8783.8|8768.8|27
1738832400000|2025-02-06 09:00:00|8783.5|8768.5|8782.8|8767.8|8783.5|8768.5|8781.9|8766.9|51
1738832700000|2025-02-06 09:05:00|8782.9|8767.9|8783.7|8768.7|8784.2|8769.2|8782.8|8767.8|32
1738833000000|2025-02-06 09:10:00|8783.8|8768.8|8783.5|8768.5|8783.8|8768.8|8783.2|8768.2|31
1738833300000|2025-02-06 09:15:00|8783.4|8768.4|8785.2|8770.2|8785.2|8770.2|8783.4|8768.4|46
1738833600000|2025-02-06 09:20:00|8785.3|8770.3|8785.4|8770.4|8786.4|8771.4|8785.2|8770.2|21
1738833900000|2025-02-06 09:25:00|8785.6|8770.6|8785|8770|8785.8|8770.8|8784.4|8769.4|47
1738834200000|2025-02-06 09:30:00|8785.1|8770.1|8785.1|8770.1|8785.9|8770.9|8784.9|8769.9|50
1738834500000|2025-02-06 09:35:00|8785.2|8770.2|8786|8771|8786.1|8771.1|8785.2|8770.2|47
1738834800000|2025-02-06 09:40:00|8785.9|8770.9|8785.4|8770.4|8786.4|8771.4|8785.4|8770.4|56
1738835100000|2025-02-06 09:45:00|8785.6|8770.6|8784.3|8769.3|8786.3|8771.3|8784.3|8769.3|65
1738835400000|2025-02-06 09:50:00|8784.4|8769.4|8785|8770|8785.4|8770.4|8784.2|8769.2|64
1738835700000|2025-02-06 09:55:00|8784.9|8769.9|8785.3|8770.3|8785.9|8770.9|8784.7|8769.7|41
1738836000000|2025-02-06 10:00:00|8785.5|8770.5|8785.5|8770.5|8787.4|8772.4|8785.4|8770.4|52
1738836300000|2025-02-06 10:05:00|8785.3|8770.3|8785.3|8770.3|8785.4|8770.4|8784.9|8769.9|16
1738836600000|2025-02-06 10:10:00|8785.2|8770.2|8784.9|8769.9|8785.4|8770.4|8784.8|8769.8|26
1738836900000|2025-02-06 10:15:00|8784.8|8769.8|8783.9|8768.9|8784.8|8769.8|8783.8|8768.8|36
1738837200000|2025-02-06 10:20:00|8784|8769|8783.8|8768.8|8784|8769|8782.2|8767.2|59
1738837500000|2025-02-06 10:25:00|8783.7|8768.7|8784|8769|8784|8769|8783.6|8768.6|17
1738837800000|2025-02-06 10:30:00|8783.8|8768.8|8784|8769|8784.4|8769.4|8783.7|8768.7|21
1738838100000|2025-02-06 10:35:00|8783.9|8768.9|8784|8769|8784|8769|8783.9|8768.9|6
1738838400000|2025-02-06 10:40:00|8784.2|8769.2|8784.7|8769.7|8784.7|8769.7|8784|8769|18
1738838700000|2025-02-06 10:45:00|8784.8|8769.8|8785.1|8770.1|8785.2|8770.2|8784.8|8769.8|16
1738839000000|2025-02-06 10:50:00|8785.2|8770.2|8785.2|8770.2|8785.2|8770.2|8785|8770|16
1738839300000|2025-02-06 10:55:00|8785.3|8770.3|8784.8|8769.8|8785.7|8770.7|8784.8|8769.8|19
1738839600000|2025-02-06 11:00:00|8784.9|8769.9|8785.2|8770.2|8785.2|8770.2|8784.8|8769.8|19
1738839900000|2025-02-06 11:05:00|8785.1|8770.1|8784.8|8769.8|8785.2|8770.2|8784.8|8769.8|7
1738840200000|2025-02-06 11:10:00|8784.9|8769.9|8785.1|8770.1|8785.2|8770.2|8784.8|8769.8|34
1738840500000|2025-02-06 11:15:00|8785.2|8770.2|8784.8|8769.8|8785.4|8770.4|8784.8|8769.8|10
1738840800000|2025-02-06 11:20:00|8784.9|8769.9|8784.8|8769.8|8784.9|8769.9|8784.8|8769.8|4
1738841100000|2025-02-06 11:25:00|8784.9|8769.9|8784.8|8769.8|8785.2|8770.2|8784.8|8769.8|7
1738841400000|2025-02-06 11:30:00|8784.7|8769.7|8784.7|8769.7|8784.9|8769.9|8784.6|8769.6|10
1738841700000|2025-02-06 11:35:00|8784.6|8769.6|8784.6|8769.6|8784.6|8769.6|8784.6|8769.6|1
1738842000000|2025-02-06 11:40:00|8784.8|8769.8|8784.7|8769.7|8784.8|8769.8|8784.6|8769.6|4
1738842300000|2025-02-06 11:45:00|8785.1|8770.1|8785.3|8770.3|8785.3|8770.3|8785.1|8770.1|3
1738842600000|2025-02-06 11:50:00|8785.4|8770.4|8785.3|8770.3|8785.4|8770.4|8785.3|8770.3|2
1738842900000|2025-02-06 11:55:00|8785.4|8770.4|8791.1|8766.1|8791.1|8771.3|8785.3|8766.1|15
1738843200000|2025-02-06 12:00:00|8791.2|8766.2|8792|8767|8792.4|8767.4|8791|8766|37
1738843500000|2025-02-06 12:05:00|8792.1|8767.1|8792|8767|8792.2|8767.2|8792|8767|28
1738843800000|2025-02-06 12:10:00|8792.2|8767.2|8792|8767|8792.2|8767.2|8792|8767|28
1738844100000|2025-02-06 12:15:00|8791.8|8766.8|8792.2|8767.2|8792.2|8767.2|8791.6|8766.6|30
1738844400000|2025-02-06 12:20:00|8792.4|8767.4|8792.2|8767.2|8792.4|8767.4|8792|8767|20
1738844700000|2025-02-06 12:25:00|8792.1|8767.1|8791.9|8766.9|8792.2|8767.2|8791.8|8766.8|35
1738845000000|2025-02-06 12:30:00|8792|8767|8792|8767|8792|8767|8791.8|8766.8|11
1738845300000|2025-02-06 12:35:00|8792.2|8767.2|8792.4|8767.4|8792.4|8767.4|8792.2|8767.2|16
1738845600000|2025-02-06 12:40:00|8792.3|8767.3|8792|8767|8792.4|8767.4|8791.8|8766.8|18
1738845900000|2025-02-06 12:45:00|8792.2|8767.2|8792.3|8767.3|8792.4|8767.4|8792|8767|30
1738846200000|2025-02-06 12:50:00|8792.2|8767.2|8792.2|8767.2|8792.5|8767.5|8792.2|8767.2|14
1738846800000|2025-02-06 13:00:00|8792.1|8767.1|8794.2|8769.2|8794.2|8769.2|8792.1|8767.1|33
1738847100000|2025-02-06 13:05:00|8794|8769|8788.6|8773.6|8794.3|8774.2|8788.4|8768.8|16
1738847400000|2025-02-06 13:10:00|8788.4|8773.4|8788.7|8773.7|8788.8|8773.8|8788.4|8773.4|24
1738847700000|2025-02-06 13:15:00|8788.8|8773.8|8789|8774|8789.1|8774.1|8788.7|8773.7|21
1738848000000|2025-02-06 13:20:00|8788.9|8773.9|8796.3|8771.3|8796.3|8774.5|8788.9|8769.4|42
1738848300000|2025-02-06 13:25:00|8796.4|8771.4|8797.4|8772.4|8797.6|8772.6|8796.1|8771.1|42
1738848600000|2025-02-06 13:30:00|8796.7|8771.7|8791.8|8776.8|8796.9|8777.2|8791.1|8771|52
1738848900000|2025-02-06 13:35:00|8791.7|8776.7|8791.6|8776.6|8791.8|8776.8|8791.2|8776.2|33
1738849200000|2025-02-06 13:40:00|8791.7|8776.7|8791.6|8776.6|8791.7|8776.7|8791.4|8776.4|9
1738849500000|2025-02-06 13:45:00|8791.7|8776.7|8793|8778|8793.6|8778.6|8791.6|8776.6|60
1738849800000|2025-02-06 13:50:00|8793.2|8778.2|8794.1|8779.1|8795|8780|8793|8778|58
1738850100000|2025-02-06 13:55:00|8794|8779|8793.7|8778.7|8794.8|8779.8|8793.6|8778.6|61
1738850400000|2025-02-06 14:00:00|8793.6|8778.6|8793.2|8778.2|8794.1|8779.1|8793|8778|62
1738850700000|2025-02-06 14:05:00|8793.3|8778.3|8792|8777|8793.3|8778.3|8792|8777|21
1738851000000|2025-02-06 14:10:00|8791.9|8776.9|8790.9|8775.9|8796.2|8777|8790.9|8771.1|32
1738851300000|2025-02-06 14:15:00|8790.7|8775.7|8790.7|8775.7|8790.9|8775.9|8790.6|8775.6|6
1738851600000|2025-02-06 14:20:00|8790.8|8775.8|8790.4|8775.4|8790.9|8775.9|8790.1|8775.1|19
1738851900000|2025-02-06 14:25:00|8790.3|8775.3|8790.1|8775.1|8790.4|8775.4|8790.1|8775.1|8
1738852200000|2025-02-06 14:30:00|8790.2|8775.2|8796.6|8771.6|8796.6|8776.6|8789.8|8771.6|39
1738852500000|2025-02-06 14:35:00|8796.5|8771.5|8796.4|8771.4|8796.6|8771.6|8796|8771|40
1738852800000|2025-02-06 14:40:00|8796.2|8771.2|8790.7|8775.7|8797|8775.7|8790.7|8769.9|76
1738853100000|2025-02-06 14:45:00|8790.8|8775.8|8791|8776|8791|8776|8790.4|8775.4|30
1738853400000|2025-02-06 14:50:00|8791.3|8776.3|8791.4|8776.4|8791.4|8776.4|8791.3|8776.3|6
1738853700000|2025-02-06 14:55:00|8791.6|8776.6|8791.1|8776.1|8792.3|8777.3|8790.6|8775.6|45
1738854000000|2025-02-06 15:00:00|8791.2|8776.2|8789.4|8774.4|8791.3|8776.3|8789.4|8774.4|32
1738854300000|2025-02-06 15:05:00|8789.6|8774.6|8789.6|8774.6|8790.7|8775.7|8789.2|8774.2|41
1738854600000|2025-02-06 15:10:00|8789.8|8774.8|8789.5|8774.5|8790|8775|8788.7|8773.7|29
1738854900000|2025-02-06 15:15:00|8789.6|8774.6|8790.3|8775.3|8790.6|8775.6|8789.5|8774.5|23
1738855200000|2025-02-06 15:20:00|8790.2|8775.2|8790.4|8775.4|8790.5|8775.5|8790.2|8775.2|24
1738855500000|2025-02-06 15:25:00|8790.1|8775.1|8790.5|8775.5|8790.6|8775.6|8790.1|8775.1|33
1738855800000|2025-02-06 15:30:00|8790.6|8775.6|8790.5|8775.5|8790.9|8775.9|8790.4|8775.4|28
1738856100000|2025-02-06 15:35:00|8790.6|8775.6|8790.7|8775.7|8790.8|8775.8|8790.4|8775.4|48
1738856400000|2025-02-06 15:40:00|8790.8|8775.8|8790.2|8775.2|8790.8|8775.8|8790.2|8775.2|42
1738856700000|2025-02-06 15:45:00|8790.3|8775.3|8789.2|8774.2|8790.3|8775.3|8788.6|8773.6|20
1738857000000|2025-02-06 15:50:00|8789|8774|8789|8774|8789.2|8774.2|8788.5|8773.5|13
1738857300000|2025-02-06 15:55:00|8788.9|8773.9|8789.1|8774.1|8789.1|8774.1|8788.8|8773.8|63
1738857600000|2025-02-06 16:00:00|8789|8774|8787.7|8772.7|8789.2|8774.2|8787.7|8772.7|45
1738857900000|2025-02-06 16:05:00|8787.8|8772.8|8785.6|8770.6|8787.8|8772.8|8785.6|8770.6|19
1738858200000|2025-02-06 16:10:00|8785.5|8770.5|8784.2|8769.2|8785.8|8770.8|8783.9|8768.9|49
1738858500000|2025-02-06 16:15:00|8784.1|8769.1|8785.6|8770.6|8785.6|8770.6|8784.1|8769.1|24
1738858800000|2025-02-06 16:20:00|8785.5|8770.5|8784.4|8769.4|8785.6|8770.6|8784.4|8769.4|12
1738859100000|2025-02-06 16:25:00|8784.2|8769.2|8785.4|8770.4|8785.4|8770.4|8784.2|8769.2|19
1738859400000|2025-02-06 16:30:00|8785.5|8770.5|8792.3|8767.3|8793|8772.3|8785.5|8767.2|37
1738859700000|2025-02-06 16:35:00|8792.4|8767.4|8792.3|8767.3|8792.6|8767.6|8792|8767|18
1738860000000|2025-02-06 16:40:00|8792.6|8767.6|8792.7|8767.7|8792.8|8767.8|8792.6|8767.6|3
1738860300000|2025-02-06 16:45:00|8792.9|8767.9|8794.4|8769.4|8794.7|8769.7|8792.9|8767.9|28
1738860600000|2025-02-06 16:50:00|8794.3|8769.3|8794.2|8769.2|8794.3|8769.3|8793.7|8768.7|17
1738860900000|2025-02-06 16:55:00|8794.3|8769.3|8795|8770|8795|8770|8794.3|8769.3|10
1738861200000|2025-02-06 17:00:00|8795.1|8770.1|8794.4|8769.4|8795.2|8770.2|8794.1|8769.1|34
1738861500000|2025-02-06 17:05:00|8794.3|8769.3|8795.1|8770.1|8795.4|8770.4|8794.2|8769.2|52
1738861800000|2025-02-06 17:10:00|8790.1|8775.1|8790.9|8775.9|8791.1|8776.1|8790.1|8775.1|30
1738862100000|2025-02-06 17:15:00|8790.5|8775.5|8789.3|8774.3|8790.5|8775.5|8789|8774|32
1738862400000|2025-02-06 17:20:00|8789.1|8774.1|8788.2|8773.2|8794.4|8774.2|8788.2|8768.1|25
1738862700000|2025-02-06 17:25:00|8788.3|8773.3|8787.9|8772.9|8788.4|8773.4|8787.9|8772.9|9
1738863000000|2025-02-06 17:30:00|8787.8|8772.8|8787.7|8772.7|8787.8|8772.8|8787.6|8772.6|5
1738863300000|2025-02-06 17:35:00|8787.6|8772.6|8787.5|8772.5|8787.6|8772.6|8787.5|8772.5|2
1738863600000|2025-02-06 17:40:00|8787.4|8772.4|8787.5|8772.5|8787.5|8772.5|8787.4|8772.4|2
1738863900000|2025-02-06 17:45:00|8787.4|8772.4|8787.4|8772.4|8787.4|8772.4|8787.4|8772.4|1
1738864200000|2025-02-06 17:50:00|8787.5|8772.5|8788.2|8773.2|8788.3|8773.3|8787.5|8772.5|11
1738864500000|2025-02-06 17:55:00|8788.3|8773.3|8788.1|8773.1|8788.4|8773.4|8788.1|8773.1|8
1738864800000|2025-02-06 18:00:00|8788.2|8773.2|8787.8|8772.8|8788.2|8773.2|8787.8|8772.8|7
1738865100000|2025-02-06 18:05:00|8787.9|8772.9|8793.7|8768.7|8793.7|8774.6|8787|8768.7|36
1738865400000|2025-02-06 18:10:00|8793.9|8768.9|8793.8|8768.8|8794|8769|8792.8|8767.8|82
1738865700000|2025-02-06 18:15:00|8793.7|8768.7|8792.6|8767.6|8794|8769|8792.6|8767.6|62
1738866000000|2025-02-06 18:20:00|8792.7|8767.7|8792.6|8767.6|8792.8|8767.8|8792.6|8767.6|37
1738866300000|2025-02-06 18:25:00|8792.5|8767.5|8792.4|8767.4|8792.6|8767.6|8792|8767|24
1738866600000|2025-02-06 18:30:00|8792.7|8767.7|8792.8|8767.8|8792.8|8767.8|8792.3|8767.3|39
1738866900000|2025-02-06 18:35:00|8792.7|8767.7|8792.4|8767.4|8792.7|8767.7|8792.2|8767.2|20
1738867200000|2025-02-06 18:40:00|8792.2|8767.2|8791.3|8766.3|8792.2|8767.2|8791.3|8766.3|9
1738867500000|2025-02-06 18:45:00|8791.4|8766.4|8791.6|8766.6|8791.6|8766.6|8791.2|8766.2|7
1738867800000|2025-02-06 18:50:00|8791.4|8766.4|8791.8|8766.8|8792|8767|8791.4|8766.4|4
1738868100000|2025-02-06 18:55:00|8791.6|8766.6|8791.8|8766.8|8791.8|8766.8|8791|8766|15
1738868400000|2025-02-06 19:00:00|8791.6|8766.6|8791.3|8766.3|8791.8|8766.8|8791.3|8766.3|8
1738868700000|2025-02-06 19:05:00|8791.2|8766.2|8791.3|8766.3|8791.3|8766.3|8791.2|8766.2|2
1738869000000|2025-02-06 19:10:00|8791.2|8766.2|8790.8|8765.8|8791.2|8766.2|8790.8|8765.8|4
1738869300000|2025-02-06 19:15:00|8790.9|8765.9|8791|8766|8791.4|8766.4|8790.9|8765.9|15
1738869600000|2025-02-06 19:20:00|8790.9|8765.9|8790.6|8765.6|8790.9|8765.9|8790.6|8765.6|7
1738869900000|2025-02-06 19:25:00|8790.4|8765.4|8790.3|8765.3|8790.4|8765.4|8790.2|8765.2|11
1738870200000|2025-02-06 19:30:00|8790.4|8765.4|8790|8765|8790.4|8765.4|8789.8|8764.8|13
1738870500000|2025-02-06 19:35:00|8789.9|8764.9|8790|8765|8790|8765|8789.8|8764.8|6
1738870800000|2025-02-06 19:40:00|8789.8|8764.8|8790|8765|8790|8765|8789.8|8764.8|4
1738871100000|2025-02-06 19:45:00|8789.8|8764.8|8790|8765|8790|8765|8789.8|8764.8|4
1738871400000|2025-02-06 19:50:00|8789.8|8764.8|8789.8|8764.8|8790|8765|8789.7|8764.7|5
1738871700000|2025-02-06 19:55:00|8790|8765|8789.8|8764.8|8790|8765|8789.8|8764.8|2
1738872000000|2025-02-06 20:00:00|8790|8765|8790|8765|8790|8765|8790|8765|1
1738872900000|2025-02-06 20:15:00|8789.7|8764.7|8790|8765|8790|8765|8789.7|8764.7|2
1738873500000|2025-02-06 20:25:00|8789.3|8764.3|8790.1|8765.1|8790.1|8765.1|8789.3|8764.3|7
1738873800000|2025-02-06 20:30:00|8789.7|8764.7|8790|8765|8790|8765|8789.7|8764.7|3
1738875300000|2025-02-06 20:55:00|8789.9|8764.9|8790|8765|8790|8765|8789.9|8764.9|2
1738875600000|2025-02-06 21:00:00|8790.1|8765.1|8790|8765|8790.3|8765.3|8790|8765|4
1738875900000|2025-02-06 21:05:00|8789.8|8764.8|8789.5|8764.5|8789.8|8764.8|8789.1|8764.1|4
1738876500000|2025-02-06 21:15:00|8790|8765|8789.7|8764.7|8790|8765|8789.7|8764.7|4
1738876800000|2025-02-06 21:20:00|8790|8765|8790|8765|8790|8765|8789.8|8764.8|3
1738877100000|2025-02-06 21:25:00|8789.8|8764.8|8790.1|8765.1|8790.1|8765.1|8789.8|8764.8|5
1738877400000|2025-02-06 21:30:00|8790.3|8765.3|8790.3|8765.3|8790.3|8765.3|8790.3|8765.3|1
1738878600000|2025-02-06 21:50:00|8790.9|8765.9|8790.7|8765.7|8790.9|8765.9|8790.7|8765.7|2
1738893600000|2025-02-07 02:00:00|8789.5|8764.5|8789.5|8764.5|8789.5|8764.5|8789.5|8764.5|1
1738894500000|2025-02-07 02:15:00|8789.1|8764.1|8789.5|8764.5|8789.6|8764.6|8789.1|8764.1|6
1738894800000|2025-02-07 02:20:00|8789.1|8764.1|8789.1|8764.1|8789.1|8764.1|8789.1|8764.1|1
1738895100000|2025-02-07 02:25:00|8789.7|8764.7|8789.5|8764.5|8789.7|8764.7|8789.4|8764.4|3
1738895400000|2025-02-07 02:30:00|8789.6|8764.6|8789.6|8764.6|8789.6|8764.6|8789.6|8764.6|1
1738895700000|2025-02-07 02:35:00|8789.9|8764.9|8789.5|8764.5|8789.9|8764.9|8789.5|8764.5|4
1738896000000|2025-02-07 02:40:00|8789.4|8764.4|8789.4|8764.4|8789.4|8764.4|8789.4|8764.4|1
1738896300000|2025-02-07 02:45:00|8789.6|8764.6|8789.6|8764.6|8789.6|8764.6|8789.6|8764.6|1
1738896900000|2025-02-07 02:55:00|8789.4|8764.4|8788.6|8763.6|8789.5|8764.5|8788.3|8763.3|24
1738897200000|2025-02-07 03:00:00|8788.4|8763.4|8786.1|8761.1|8788.4|8768|8781.3|8761|17
1738897500000|2025-02-07 03:05:00|8785.9|8760.9|8787.9|8762.9|8787.9|8762.9|8785.7|8760.7|43
1738897800000|2025-02-07 03:10:00|8788|8763|8787.4|8762.4|8788.2|8767.7|8782.5|8762.3|21
1738898100000|2025-02-07 03:15:00|8787.3|8762.3|8780.3|8755.3|8787.3|8762.7|8777.7|8754.9|61
1738898400000|2025-02-07 03:20:00|8780.6|8755.6|8777.5|8752.5|8780.6|8757.4|8772.1|8751.6|70
1738898700000|2025-02-07 03:25:00|8777.6|8752.6|8779.1|8754.1|8779.2|8757.9|8772.7|8752.2|54
1738899000000|2025-02-07 03:30:00|8778.9|8753.9|8775.1|8760.1|8780.7|8761.4|8774.7|8753.7|72
1738899300000|2025-02-07 03:35:00|8775.2|8760.2|8773.9|8758.9|8775.3|8760.3|8772.9|8757.9|83
1738899600000|2025-02-07 03:40:00|8774|8759|8773.1|8758.1|8778.4|8759|8771.9|8751.5|84
1738899900000|2025-02-07 03:45:00|8773|8758|8777.6|8752.6|8777.6|8758|8772.2|8752.2|39
1738900200000|2025-02-07 03:50:00|8777.5|8752.5|8777.4|8752.4|8777.5|8756.8|8771|8751|47
1738900500000|2025-02-07 03:55:00|8772.3|8757.3|8770.7|8755.7|8777.3|8757.3|8770.4|8750.9|41
1738900800000|2025-02-07 04:00:00|8770.6|8755.6|8777.2|8752.2|8777.2|8757.3|8770.1|8752.2|38
1738901100000|2025-02-07 04:05:00|8777.1|8752.1|8771.8|8756.8|8777.5|8757.4|8771.7|8752|49
1738901400000|2025-02-07 04:10:00|8772|8757|8768.9|8753.9|8772.1|8757.1|8768.9|8753.9|80
1738901700000|2025-02-07 04:15:00|8769|8754|8776.3|8751.3|8776.5|8756.4|8769|8748.7|61
1738902000000|2025-02-07 04:20:00|8776.2|8751.2|8776.2|8751.2|8776.6|8756.2|8769.9|8749.9|45
1738902300000|2025-02-07 04:25:00|8776.1|8751.1|8774.7|8749.7|8776.2|8751.2|8773.9|8748.9|34
1738902600000|2025-02-07 04:30:00|8774.8|8749.8|8774.1|8749.1|8775.6|8754.8|8769.8|8748.5|81
1738902900000|2025-02-07 04:35:00|8774.2|8749.2|8776.6|8751.6|8776.6|8751.6|8774.1|8749.1|90
1738903200000|2025-02-07 04:40:00|8776.3|8751.3|8772.7|8747.7|8776.3|8754|8766.1|8741.1|258
1738903500000|2025-02-07 04:45:00|8772.6|8747.6|8776.9|8751.9|8780|8755|8766.1|8746.2|181
1738903800000|2025-02-07 04:50:00|8776.7|8751.7|8777.3|8752.3|8778.4|8758.4|8770.4|8750.2|135
1738904100000|2025-02-07 04:55:00|8777.2|8752.2|8779.4|8754.4|8780.4|8760.5|8771.7|8751.8|129
1738904400000|2025-02-07 05:00:00|8779.5|8754.5|8781|8756|8781|8760.6|8773.9|8754|104
1738904700000|2025-02-07 05:05:00|8780.9|8755.9|8779.4|8754.4|8782.1|8762.1|8774.6|8754.3|106
1738905000000|2025-02-07 05:10:00|8779.5|8754.5|8774.1|8759.1|8779.8|8759.8|8773.1|8753.1|73
1738905300000|2025-02-07 05:15:00|8774|8759|8774.1|8759.1|8774.9|8759.9|8773.9|8758.9|24
1738905600000|2025-02-07 05:20:00|8774|8759|8773.6|8758.6|8778.7|8759.6|8773.3|8753.3|65
1738905900000|2025-02-07 05:25:00|8773.5|8758.5|8773|8758|8777.7|8758.5|8772.5|8752.5|57
1738906200000|2025-02-07 05:30:00|8772.9|8757.9|8773|8758|8774.2|8759.2|8772.2|8757.2|71
1738906500000|2025-02-07 05:35:00|8773.1|8758.1|8772.6|8757.6|8773.8|8758.8|8772.6|8757.6|46
1738906800000|2025-02-07 05:40:00|8772.5|8757.5|8773.1|8758.1|8773.4|8758.4|8772.3|8757.3|38
1738907100000|2025-02-07 05:45:00|8773|8758|8772.7|8757.7|8773.4|8758.4|8772.3|8757.3|43
1738907400000|2025-02-07 05:50:00|8772.9|8757.9|8773.3|8758.3|8773.4|8758.4|8772.7|8757.7|12
1738907700000|2025-02-07 05:55:00|8773.1|8758.1|8773.8|8758.8|8780.4|8760|8772.7|8753.8|61
1738908000000|2025-02-07 06:00:00|8773.7|8758.7|8774.3|8759.3|8774.3|8759.3|8773.7|8758.7|35
1738908300000|2025-02-07 06:05:00|8774.2|8759.2|8774.5|8759.5|8774.7|8759.7|8773.8|8758.8|58
1738908600000|2025-02-07 06:10:00|8774.4|8759.4|8774.7|8759.7|8774.9|8759.9|8774.1|8759.1|32
1738908900000|2025-02-07 06:15:00|8774.6|8759.6|8774.6|8759.6|8774.9|8759.9|8774.2|8759.2|20
1738909200000|2025-02-07 06:20:00|8774.5|8759.5|8774.4|8759.4|8774.6|8759.6|8774.1|8759.1|18
1738909500000|2025-02-07 06:25:00|8774.6|8759.6|8774.7|8759.7|8774.9|8759.9|8774.3|8759.3|20
1738909800000|2025-02-07 06:30:00|8774.6|8759.6|8774|8759|8774.9|8759.9|8773.9|8758.9|30
1738910100000|2025-02-07 06:35:00|8773.9|8758.9|8772.6|8757.6|8777|8759|8770.6|8751.9|66
1738910400000|2025-02-07 06:40:00|8772.5|8757.5|8771.9|8756.9|8772.7|8757.7|8771.7|8756.7|63
1738910700000|2025-02-07 06:45:00|8771.8|8756.8|8771.4|8756.4|8772|8757|8771.4|8756.4|21
1738911000000|2025-02-07 06:50:00|8771.5|8756.5|8771|8756|8776.4|8756.5|8769.9|8749.4|96
1738911300000|2025-02-07 06:55:00|8770.9|8755.9|8769.8|8754.8|8774.8|8756|8768.6|8749.3|69
1738911600000|2025-02-07 07:00:00|8769.6|8754.6|8769.9|8754.9|8770.3|8755.3|8769.5|8754.5|52
1738911900000|2025-02-07 07:05:00|8769.8|8754.8|8770.3|8755.3|8770.8|8755.8|8768.7|8753.7|56
1738912200000|2025-02-07 07:10:00|8770.2|8755.2|8770.7|8755.7|8771.2|8756.2|8769.8|8754.8|50
1738912500000|2025-02-07 07:15:00|8770.9|8755.9|8772|8757|8772.1|8757.1|8770.9|8755.9|38
1738912800000|2025-02-07 07:20:00|8772.1|8757.1|8771.3|8756.3|8772.1|8757.1|8770|8755|42
1738913100000|2025-02-07 07:25:00|8771.1|8756.1|8771.3|8756.3|8771.3|8756.3|8770.6|8755.6|25
1738913400000|2025-02-07 07:30:00|8771.4|8756.4|8770.3|8755.3|8771.4|8756.4|8770.1|8755.1|17
1738913700000|2025-02-07 07:35:00|8770.4|8755.4|8770.5|8755.5|8770.6|8755.6|8770.4|8755.4|8
1738914000000|2025-02-07 07:40:00|8770.4|8755.4|8770.4|8755.4|8770.8|8755.8|8769.1|8754.1|41
1738914300000|2025-02-07 07:45:00|8770.3|8755.3|8769.3|8754.3|8770.5|8755.5|8769.1|8754.1|47
1738914600000|2025-02-07 07:50:00|8769.5|8754.5|8774|8749|8774|8755.2|8768.6|8747.9|41
1738914900000|2025-02-07 07:55:00|8769.2|8754.2|8769.3|8754.3|8774.8|8754.8|8768.7|8749.5|41
1738915200000|2025-02-07 08:00:00|8769.4|8754.4|8770.3|8755.3|8774.9|8755.3|8769.3|8749.8|41
1738915500000|2025-02-07 08:05:00|8770.2|8755.2|8769.9|8754.9|8775|8755.3|8769.6|8749.8|21
1738915800000|2025-02-07 08:10:00|8769.6|8754.6|8766.3|8751.3|8772.1|8754.7|8766.2|8745.5|82
1738916100000|2025-02-07 08:15:00|8766.6|8751.6|8768|8753|8768.5|8753.5|8766.6|8751.6|55
1738916400000|2025-02-07 08:20:00|8767.9|8752.9|8767.3|8752.3|8774.3|8754.3|8767.3|8747.3|49
1738916700000|2025-02-07 08:25:00|8767.5|8752.5|8769.3|8744.3|8771.5|8752.5|8766.3|8744.3|64
1738917000000|2025-02-07 08:30:00|8769|8744|8763.6|8738.6|8769|8744|8762.7|8737.7|124
1738917300000|2025-02-07 08:35:00|8763.8|8738.8|8761.2|8746.2|8765.9|8746.3|8760.8|8737.8|109
1738917600000|2025-02-07 08:40:00|8761.3|8746.3|8760.7|8745.7|8761.3|8746.3|8758.5|8743.5|80
1738917900000|2025-02-07 08:45:00|8760.8|8745.8|8763.8|8748.8|8767.8|8748.8|8760.8|8742.3|59
1738918200000|2025-02-07 08:50:00|8764|8749|8764.2|8749.2|8764.7|8749.7|8762.6|8747.6|63
1738918500000|2025-02-07 08:55:00|8764|8749|8769.3|8744.3|8770.8|8750.2|8763.3|8744|111
1738918800000|2025-02-07 09:00:00|8769.4|8744.4|8770.4|8745.4|8772|8747|8769.3|8744.3|62
1738919100000|2025-02-07 09:05:00|8770.2|8745.2|8765.7|8750.7|8772|8751.6|8765.3|8745.2|80
1738919400000|2025-02-07 09:10:00|8765.6|8750.6|8766.6|8751.6|8767.3|8752.3|8764.6|8749.6|45
1738919700000|2025-02-07 09:15:00|8766.8|8751.8|8769|8754|8773.3|8754.3|8766.5|8748|51
1738920000000|2025-02-07 09:20:00|8768.8|8753.8|8769|8754|8769.2|8754.2|8768.4|8753.4|46
1738920300000|2025-02-07 09:25:00|8768.8|8753.8|8769.8|8754.8|8770.5|8755.5|8768.8|8753.8|36
1738920600000|2025-02-07 09:30:00|8769.7|8754.7|8769.2|8754.2|8770.4|8755.4|8768.4|8753.4|93
1738920900000|2025-02-07 09:35:00|8769.3|8754.3|8769.7|8754.7|8770.2|8755.2|8769.3|8754.3|35
1738921200000|2025-02-07 09:40:00|8769.8|8754.8|8770.4|8755.4|8770.6|8755.6|8769.6|8754.6|47
1738921500000|2025-02-07 09:45:00|8770.3|8755.3|8772.5|8757.5|8772.7|8757.7|8770.3|8755.3|52
1738921800000|2025-02-07 09:50:00|8772.3|8757.3|8770.7|8755.7|8772.3|8757.3|8770.6|8755.6|76
1738922100000|2025-02-07 09:55:00|8770.8|8755.8|8769.3|8754.3|8772|8757|8769.3|8754.3|83
1738922400000|2025-02-07 10:00:00|8769.4|8754.4|8771|8756|8771.5|8756.5|8769.3|8754.3|57
1738922700000|2025-02-07 10:05:00|8771.1|8756.1|8770.6|8755.6|8771.1|8756.1|8770|8755|32
1738923000000|2025-02-07 10:10:00|8770.5|8755.5|8770.6|8755.6|8771.4|8756.4|8770.5|8755.5|54
1738923300000|2025-02-07 10:15:00|8770.5|8755.5|8771.2|8756.2|8771.5|8756.5|8770.5|8755.5|50
1738923600000|2025-02-07 10:20:00|8771.1|8756.1|8770.3|8755.3|8771.2|8756.2|8770.3|8755.3|24
1738923900000|2025-02-07 10:25:00|8770.4|8755.4|8770.6|8755.6|8770.8|8755.8|8770.3|8755.3|17
1738924200000|2025-02-07 10:30:00|8770.4|8755.4|8770.6|8755.6|8770.8|8755.8|8770|8755|14
1738924500000|2025-02-07 10:35:00|8771|8756|8771.3|8756.3|8771.3|8756.3|8771|8756|4
1738924800000|2025-02-07 10:40:00|8771.6|8756.6|8771.8|8756.8|8772.1|8757.1|8771.6|8756.6|33
1738925100000|2025-02-07 10:45:00|8772|8757|8773|8758|8773.5|8758.5|8772|8757|38
1738925400000|2025-02-07 10:50:00|8773.2|8758.2|8773|8758|8777.6|8758.3|8772.5|8752.6|18
1738925700000|2025-02-07 10:55:00|8773.3|8758.3|8773.7|8758.7|8773.7|8758.7|8773.1|8758.1|9
1738926000000|2025-02-07 11:00:00|8773.8|8758.8|8774|8759|8774.2|8759.2|8773.7|8758.7|15
1738926300000|2025-02-07 11:05:00|8774.2|8759.2|8774.4|8759.4|8774.7|8759.7|8774.2|8759.2|24
1738926600000|2025-02-07 11:10:00|8774.3|8759.3|8775.1|8760.1|8775.2|8760.2|8774.3|8759.3|16
1738926900000|2025-02-07 11:15:00|8775|8760|8775.1|8760.1|8775.1|8760.1|8774.8|8759.8|30
1738927200000|2025-02-07 11:20:00|8775|8760|8783.1|8758.1|8784.4|8762.6|8774.9|8756.9|70
1738927500000|2025-02-07 11:25:00|8782.8|8757.8|8777.8|8762.8|8782.8|8762.9|8777.7|8757.6|16
1738927800000|2025-02-07 11:30:00|8778|8763|8777.3|8762.3|8778|8763|8777.3|8762.3|7
1738928100000|2025-02-07 11:35:00|8777.4|8762.4|8777.4|8762.4|8777.4|8762.4|8777.3|8762.3|3
1738928400000|2025-02-07 11:40:00|8777.3|8762.3|8777.3|8762.3|8777.3|8762.3|8777.3|8762.3|1
1738928700000|2025-02-07 11:45:00|8777.4|8762.4|8776.8|8761.8|8777.6|8762.6|8776.8|8761.8|18
1738929000000|2025-02-07 11:50:00|8777|8762|8777|8762|8777.2|8762.2|8776.3|8761.3|23
1738929300000|2025-02-07 11:55:00|8776.4|8761.4|8777.5|8762.5|8777.6|8762.6|8776.3|8761.3|14
1738929600000|2025-02-07 12:00:00|8777.6|8762.6|8779|8764|8779.2|8764.2|8777.5|8762.5|27
1738929900000|2025-02-07 12:05:00|8779.1|8764.1|8778.2|8763.2|8779.1|8764.1|8778|8763|20
1738930200000|2025-02-07 12:10:00|8778.3|8763.3|8778.5|8763.5|8778.6|8763.6|8777.8|8762.8|12
1738930500000|2025-02-07 12:15:00|8778.6|8763.6|8778.5|8763.5|8778.6|8763.6|8778.5|8763.5|2
1738930800000|2025-02-07 12:20:00|8778.3|8763.3|8777.4|8762.4|8778.3|8763.3|8777.4|8762.4|22
1738931100000|2025-02-07 12:25:00|8777.3|8762.3|8777.4|8762.4|8777.8|8762.8|8777.2|8762.2|23
1738931400000|2025-02-07 12:30:00|8777.3|8762.3|8777.4|8762.4|8777.5|8762.5|8777.3|8762.3|18
1738931700000|2025-02-07 12:35:00|8777.5|8762.5|8777.6|8762.6|8777.8|8762.8|8777.2|8762.2|31
1738932000000|2025-02-07 12:40:00|8777.5|8762.5|8777.4|8762.4|8777.6|8762.6|8777.2|8762.2|30
1738932300000|2025-02-07 12:45:00|8777.3|8762.3|8777.3|8762.3|8777.4|8762.4|8777.2|8762.2|41
1738932600000|2025-02-07 12:50:00|8777.4|8762.4|8777.5|8762.5|8777.6|8762.6|8777.1|8762.1|33
1738932900000|2025-02-07 12:55:00|8777.6|8762.6|8777.6|8762.6|8777.6|8762.6|8777.2|8762.2|16
1738933200000|2025-02-07 13:00:00|8777.7|8762.7|8779|8764|8779.1|8764.1|8777.6|8762.6|27
1738933500000|2025-02-07 13:05:00|8779.1|8764.1|8778.6|8763.6|8779.2|8764.2|8778.4|8763.4|32
1738933800000|2025-02-07 13:10:00|8778.5|8763.5|8783.4|8758.4|8783.6|8763.6|8778.1|8758.2|40
1738934100000|2025-02-07 13:15:00|8783.5|8758.5|8783.8|8758.8|8784|8759|8783.4|8758.4|37
1738934400000|2025-02-07 13:20:00|8784|8759|8784.5|8759.5|8784.5|8759.5|8783.8|8758.8|38
1738934700000|2025-02-07 13:25:00|8784.9|8759.9|8785.5|8760.5|8786.6|8761.6|8784.9|8759.9|33
1738935000000|2025-02-07 13:30:00|8785.2|8760.2|8788.8|8763.8|8792.3|8767.3|8781.2|8756.2|248
1738935300000|2025-02-07 13:35:00|8788.9|8763.9|8785.4|8760.4|8790.3|8765.3|8785.3|8760.3|162
1738935600000|2025-02-07 13:40:00|8785|8760|8787.1|8762.1|8787.3|8762.3|8784.8|8759.8|165
1738935900000|2025-02-07 13:45:00|8787|8762|8784.7|8759.7|8787.1|8762.1|8783.7|8758.7|115
1738936200000|2025-02-07 13:50:00|8784.8|8759.8|8780.1|8765.1|8785.1|8766.1|8780.1|8759.1|40
1738936500000|2025-02-07 13:55:00|8780.3|8765.3|8780.3|8765.3|8781.2|8766.2|8780.1|8765.1|57
1738936800000|2025-02-07 14:00:00|8782.5|8767.5|8780.8|8765.8|8782.7|8767.7|8780.8|8765.8|19
1738937100000|2025-02-07 14:05:00|8780.9|8765.9|8782.8|8767.8|8782.8|8767.8|8780.9|8765.9|44
1738937400000|2025-02-07 14:10:00|8782.7|8767.7|8782.3|8767.3|8782.7|8767.7|8782.1|8767.1|23
1738937700000|2025-02-07 14:15:00|8782.1|8767.1|8781.1|8766.1|8782.1|8767.1|8780.9|8765.9|41
1738938000000|2025-02-07 14:20:00|8780.9|8765.9|8779.9|8764.9|8785.4|8766|8779.9|8760|39
1738938300000|2025-02-07 14:25:00|8780|8765|8779.5|8764.5|8780|8765|8779.3|8764.3|48
1738938600000|2025-02-07 14:30:00|8779.4|8764.4|8779.4|8764.4|8779.9|8764.9|8779.1|8764.1|88
1738938900000|2025-02-07 14:35:00|8779.3|8764.3|8779.3|8764.3|8779.7|8764.7|8779.3|8764.3|27
1738939200000|2025-02-07 14:40:00|8779.4|8764.4|8779.6|8764.6|8780.2|8765.2|8779.3|8764.3|18
1738939500000|2025-02-07 14:45:00|8779.5|8764.5|8780.4|8765.4|8780.5|8765.5|8779.3|8764.3|27
1738939800000|2025-02-07 14:50:00|8780.3|8765.3|8783.7|8758.7|8784.2|8765.4|8778.5|8758.7|43
1738940100000|2025-02-07 14:55:00|8783.8|8758.8|8784.9|8759.9|8785|8760|8783.7|8758.7|38
1738940400000|2025-02-07 15:00:00|8785.7|8760.7|8787|8762|8788.3|8768|8781.6|8760.7|164
1738940700000|2025-02-07 15:05:00|8786.8|8761.8|8780.3|8765.3|8787|8767.1|8780.2|8761.8|63
1738941000000|2025-02-07 15:10:00|8780.2|8765.2|8782.1|8767.1|8782.6|8767.6|8780.2|8765.2|65
1738941300000|2025-02-07 15:15:00|8782.3|8767.3|8782.9|8767.9|8783.1|8768.1|8782.1|8767.1|44
1738941600000|2025-02-07 15:20:00|8783|8768|8783.5|8768.5|8783.8|8768.8|8783|8768|56
1738941900000|2025-02-07 15:25:00|8783.7|8768.7|8788.8|8763.8|8788.8|8768.9|8783.3|8763.8|77
1738942200000|2025-02-07 15:30:00|8788.9|8763.9|8783.1|8768.1|8789.1|8768.1|8782.9|8762.7|37
1738942500000|2025-02-07 15:35:00|8782.9|8767.9|8789.7|8764.7|8790.1|8770|8782.9|8764.7|58
1738942800000|2025-02-07 15:40:00|8790|8765|8785|8770|8790|8770.6|8784.9|8765|29
1738943100000|2025-02-07 15:45:00|8785.1|8770.1|8790.4|8765.4|8790.4|8770.5|8784.6|8764.5|45
1738943400000|2025-02-07 15:50:00|8790.3|8765.3|8797.5|8772.5|8797.5|8772.5|8789.4|8764.4|151
1738943700000|2025-02-07 15:55:00|8797.4|8772.4|8800.6|8775.6|8804.8|8779.8|8796.3|8771.3|321
1738944000000|2025-02-07 16:00:00|8800.5|8775.5|8817|8792|8826.7|8801.7|8800.5|8775.5|249
1738944300000|2025-02-07 16:05:00|8816.9|8791.9|8812.4|8787.4|8818.6|8793.8|8807|8785.3|223
1738944600000|2025-02-07 16:10:00|8812.3|8787.3|8814.6|8789.6|8814.6|8793.6|8806.8|8787.2|167
1738944900000|2025-02-07 16:15:00|8814.5|8789.5|8812.8|8787.8|8816.3|8795.8|8809.2|8786.7|172
1738945200000|2025-02-07 16:20:00|8812.6|8787.6|8810.6|8785.6|8812.8|8792|8805.6|8783.5|169
1738945500000|2025-02-07 16:25:00|8810.8|8785.8|8812.3|8787.3|8812.4|8787.4|8810.6|8785.6|67
1738945800000|2025-02-07 16:30:00|8812.1|8787.1|8809.1|8784.1|8812.2|8787.2|8808.8|8783.8|137
1738946100000|2025-02-07 16:35:00|8809.2|8784.2|8812.3|8787.3|8812.4|8787.4|8809.2|8784.2|107
1738946400000|2025-02-07 16:40:00|8812.4|8787.4|8815.4|8790.4|8815.4|8790.4|8812|8787|78
1738946700000|2025-02-07 16:45:00|8815.6|8790.6|8814.5|8789.5|8816|8791|8813.7|8788.7|85
1738947000000|2025-02-07 16:50:00|8814.6|8789.6|8814.3|8789.3|8814.8|8789.8|8814.3|8789.3|56
1738947300000|2025-02-07 16:55:00|8814.1|8789.1|8812.1|8787.1|8814.1|8789.1|8811|8786|89
1738947600000|2025-02-07 17:00:00|8812|8787|8814.4|8789.4|8814.5|8789.5|8812|8787|91
1738947900000|2025-02-07 17:05:00|8814.2|8789.2|8807|8782|8814.4|8789.4|8805.2|8780.2|284
1738948200000|2025-02-07 17:10:00|8807.2|8782.2|8807.8|8782.8|8809|8784|8806.9|8781.9|153
1738948500000|2025-02-07 17:15:00|8807.9|8782.9|8815.2|8790.2|8817.1|8792.1|8807.8|8782.8|202
1738948800000|2025-02-07 17:20:00|8815.1|8790.1|8813.9|8788.9|8816.7|8791.7|8812.8|8787.8|98
1738949100000|2025-02-07 17:25:00|8814|8789|8813.3|8788.3|8815.1|8790.1|8812.1|8787.1|67
1738949400000|2025-02-07 17:30:00|8813.1|8788.1|8814.9|8789.9|8816|8791|8812.9|8787.9|141
1738949700000|2025-02-07 17:35:00|8814.8|8789.8|8813.4|8788.4|8814.8|8789.8|8811.8|8786.8|92
1738950000000|2025-02-07 17:40:00|8813.6|8788.6|8814|8789|8815|8790|8813.1|8788.1|104
1738950300000|2025-02-07 17:45:00|8814.2|8789.2|8813.2|8788.2|8816.1|8791.1|8813|8788|104
1738950600000|2025-02-07 17:50:00|8813.1|8788.1|8812.2|8787.2|8813.4|8788.4|8812.1|8787.1|55
1738950900000|2025-02-07 17:55:00|8812.1|8787.1|8811.2|8786.2|8812.8|8787.8|8811|8786|84
1738951200000|2025-02-07 18:00:00|8811.3|8786.3|8810.6|8785.6|8812|8787|8810.4|8785.4|55
1738951500000|2025-02-07 18:05:00|8810.5|8785.5|8808|8783|8810.6|8785.6|8807.8|8782.8|62
1738951800000|2025-02-07 18:10:00|8808.1|8783.1|8810|8785|8810|8785|8808.1|8783.1|45
1738952100000|2025-02-07 18:15:00|8809.9|8784.9|8809.8|8784.8|8809.9|8784.9|8809.7|8784.7|22
1738952400000|2025-02-07 18:20:00|8809.9|8784.9|8808.2|8783.2|8810.1|8785.1|8808.1|8783.1|60
1738952700000|2025-02-07 18:25:00|8808.1|8783.1|8809.3|8784.3|8809.4|8784.4|8808.1|8783.1|28
1738953000000|2025-02-07 18:30:00|8809.2|8784.2|8807.8|8782.8|8809.4|8784.4|8807.8|8782.8|44
1738953300000|2025-02-07 18:35:00|8808|8783|8809.1|8784.1|8809.2|8784.2|8807.9|8782.9|27
1738953600000|2025-02-07 18:40:00|8809.2|8784.2|8809.3|8784.3|8810.5|8785.5|8809|8784|36
1738953900000|2025-02-07 18:45:00|8809.4|8784.4|8810.1|8785.1|8810.6|8785.6|8809.1|8784.1|14
1738954200000|2025-02-07 18:50:00|8809.9|8784.9|8810|8785|8810.2|8785.2|8809.4|8784.4|48
1738954500000|2025-02-07 18:55:00|8809.8|8784.8|8809.7|8784.7|8810|8785|8809.7|8784.7|28
1738954800000|2025-02-07 19:00:00|8809.8|8784.8|8808.6|8783.6|8810|8785|8807.8|8782.8|23
1738955100000|2025-02-07 19:05:00|8808.7|8783.7|8807.8|8782.8|8808.7|8783.7|8807.8|8782.8|15
1738955400000|2025-02-07 19:10:00|8807.5|8782.5|8807.2|8782.2|8807.5|8782.5|8807.2|8782.2|7
1738955700000|2025-02-07 19:15:00|8807.1|8782.1|8806.1|8781.1|8807.2|8782.2|8805.8|8780.8|17
1738956000000|2025-02-07 19:20:00|8806|8781|8805.7|8780.7|8806|8781|8805.5|8780.5|5
1738956300000|2025-02-07 19:25:00|8805.8|8780.8|8807|8782|8807|8782|8805.8|8780.8|19
1738956600000|2025-02-07 19:30:00|8806.6|8781.6|8806.9|8781.9|8806.9|8781.9|8806.3|8781.3|11
1738956900000|2025-02-07 19:35:00|8807.1|8782.1|8806.9|8781.9|8807.1|8782.1|8806.9|8781.9|2
1738957200000|2025-02-07 19:40:00|8806.7|8781.7|8806.9|8781.9|8806.9|8781.9|8806.7|8781.7|10
1738957500000|2025-02-07 19:45:00|8807.1|8782.1|8806.9|8781.9|8807.3|8782.3|8806.9|8781.9|4
1738958400000|2025-02-07 20:00:00|8806.7|8781.7|8807.1|8782.1|8807.1|8782.1|8806.7|8781.7|9
1738958700000|2025-02-07 20:05:00|8806.9|8781.9|8806.5|8781.5|8807.1|8782.1|8806.5|8781.5|7
1738959000000|2025-02-07 20:10:00|8806.3|8781.3|8806.3|8781.3|8806.3|8781.3|8806.1|8781.1|3
1738959300000|2025-02-07 20:15:00|8806.5|8781.5|8806.5|8781.5|8806.5|8781.5|8806.5|8781.5|1
1738959600000|2025-02-07 20:20:00|8806.3|8781.3|8805.5|8780.5|8806.3|8781.3|8805.5|8780.5|7
1738959900000|2025-02-07 20:25:00|8805.7|8780.7|8806.3|8781.3|8806.3|8781.3|8805.7|8780.7|4
1738960200000|2025-02-07 20:30:00|8805.9|8780.9|8805.9|8780.9|8806.1|8781.1|8805.7|8780.7|7
1738960500000|2025-02-07 20:35:00|8806.2|8781.2|8806.3|8781.3|8806.3|8781.3|8806.1|8781.1|3
1738960800000|2025-02-07 20:40:00|8806.1|8781.1|8810.3|8785.3|8810.3|8785.3|8805.9|8780.9|40
1738961100000|2025-02-07 20:45:00|8810.4|8785.4|8810.5|8785.5|8810.7|8785.7|8809.8|8784.8|25
1738961400000|2025-02-07 20:50:00|8810.3|8785.3|8811.7|8786.7|8811.9|8786.9|8810.1|8785.1|11
1738961700000|2025-02-07 20:55:00|8811.2|8786.2|8810.3|8785.3|8811.4|8786.4|8810.3|8785.3|27
1738962300000|2025-02-07 21:05:00|8810.7|8785.7|8810.7|8785.7|8810.7|8785.7|8810.7|8785.7|1
1738962600000|2025-02-07 21:10:00|8811|8786|8811.4|8786.4|8811.4|8786.4|8811|8786|3
1738962900000|2025-02-07 21:15:00|8811.3|8786.3|8811.5|8786.5|8811.5|8786.5|8811.3|8786.3|2
1738963500000|2025-02-07 21:25:00|8811.9|8786.9|8812.2|8787.2|8812.2|8787.2|8811.9|8786.9|3
1738963800000|2025-02-07 21:30:00|8812.1|8787.1|8812.1|8787.1|8812.1|8787.1|8812.1|8787.1|1
1739152800000|2025-02-10 02:00:00|8823.7|8798.7|8822.5|8797.5|8823.8|8798.8|8822.5|8797.5|14
1739153100000|2025-02-10 02:05:00|8823.1|8798.1|8823.4|8798.4|8824|8799|8822.7|8797.7|16
1739153400000|2025-02-10 02:10:00|8823.5|8798.5|8827.6|8802.6|8828.3|8803.3|8823.5|8798.5|34
1739153700000|2025-02-10 02:15:00|8828.2|8803.2|8828.4|8803.4|8830.1|8805.1|8828.2|8803.2|37
1739154000000|2025-02-10 02:20:00|8828.3|8803.3|8826.5|8801.5|8829.5|8804.5|8825.3|8800.3|52
1739154300000|2025-02-10 02:25:00|8826.6|8801.6|8830.7|8805.7|8831.9|8806.9|8826.5|8801.5|39
1739154600000|2025-02-10 02:30:00|8830.5|8805.5|8831.6|8806.6|8832.1|8807.1|8830.5|8805.5|22
1739154900000|2025-02-10 02:35:00|8831.5|8806.5|8831|8806|8831.5|8806.5|8830.7|8805.7|4
1739155200000|2025-02-10 02:40:00|8831.6|8806.6|8833.5|8808.5|8837.1|8812.1|8831.5|8806.5|25
1739155500000|2025-02-10 02:45:00|8833.6|8808.6|8833.3|8808.3|8833.6|8808.6|8833|8808|5
1739155800000|2025-02-10 02:50:00|8833.7|8808.7|8833.6|8808.6|8834.1|8809.1|8833|8808|15
1739156100000|2025-02-10 02:55:00|8833.5|8808.5|8832.3|8807.3|8834.1|8809.1|8830.4|8805.4|33
1739156400000|2025-02-10 03:00:00|8832.4|8807.4|8833|8808|8833.4|8808.4|8831.3|8806.3|31
1739156700000|2025-02-10 03:05:00|8832.7|8807.7|8829.7|8804.7|8832.8|8807.8|8829.7|8804.7|29
1739157000000|2025-02-10 03:10:00|8830|8805|8824.6|8799.6|8830.3|8805.3|8821.5|8796.5|96
1739157300000|2025-02-10 03:15:00|8825.3|8800.3|8823.8|8798.8|8825.4|8800.4|8823.7|8798.7|36
1739157600000|2025-02-10 03:20:00|8823.6|8798.6|8825.2|8800.2|8825.8|8800.8|8823.6|8798.6|57
1739157900000|2025-02-10 03:25:00|8825|8800|8826.2|8801.2|8826.6|8806.7|8820.5|8799.9|63
1739158200000|2025-02-10 03:30:00|8826.1|8801.1|8822.5|8807.5|8829.1|8808.6|8820.5|8800.5|138
1739158500000|2025-02-10 03:35:00|8822.4|8807.4|8820.9|8805.9|8826.7|8807.6|8820.9|8801.4|94
1739158800000|2025-02-10 03:40:00|8821|8806|8820.8|8805.8|8826.2|8806.8|8820.3|8800.5|51
1739159100000|2025-02-10 03:45:00|8820.6|8805.6|8818.4|8803.4|8820.8|8805.8|8817.9|8802.9|108
1739159400000|2025-02-10 03:50:00|8818.7|8803.7|8818.9|8803.9|8824.7|8804.6|8817.8|8799.4|87
1739159700000|2025-02-10 03:55:00|8818.8|8803.8|8818.9|8803.9|8823.8|8804.3|8818.3|8798.5|53
1739160000000|2025-02-10 04:00:00|8819.2|8804.2|8819.5|8804.5|8819.9|8804.9|8819|8804|38
1739160300000|2025-02-10 04:05:00|8819.3|8804.3|8819.6|8804.6|8825|8805|8818.5|8799.7|39
1739160600000|2025-02-10 04:10:00|8819.7|8804.7|8819|8804|8820.5|8805.5|8818.9|8803.9|37
1739160900000|2025-02-10 04:15:00|8818.9|8803.9|8815.7|8800.7|8819.4|8804.4|8815.6|8800.6|53
1739161200000|2025-02-10 04:20:00|8815.8|8800.8|8816.5|8801.5|8817.1|8802.1|8815.4|8800.4|51
1739161500000|2025-02-10 04:25:00|8816.6|8801.6|8815.6|8800.6|8816.6|8801.6|8815.3|8800.3|38
1739161800000|2025-02-10 04:30:00|8815.4|8800.4|8818.3|8803.3|8819|8804|8815.3|8800.3|74
1739162100000|2025-02-10 04:35:00|8818.1|8803.1|8818.6|8803.6|8823.4|8804.3|8817.7|8797.7|49
1739162400000|2025-02-10 04:40:00|8818.5|8803.5|8814.4|8789.4|8823.1|8804.3|8814.1|8789.1|149
1739162700000|2025-02-10 04:45:00|8814.2|8789.2|8807.1|8782.1|8814.2|8791.5|8804.5|8780.9|243
1739163000000|2025-02-10 04:50:00|8807.2|8782.2|8803.6|8778.6|8811.6|8786.6|8802.9|8777.9|164
1739163300000|2025-02-10 04:55:00|8803.5|8778.5|8800.9|8785.9|8810.1|8786|8799.3|8778.5|191
1739163600000|2025-02-10 05:00:00|8801|8786|8803.7|8778.7|8807.7|8787.7|8796.8|8777.5|169
1739163900000|2025-02-10 05:05:00|8803.6|8778.6|8801|8786|8806.4|8786|8799.3|8778.5|82
1739164200000|2025-02-10 05:10:00|8800.6|8785.6|8799.4|8774.4|8806.2|8786.4|8794.9|8774.4|149
1739164500000|2025-02-10 05:15:00|8799.5|8774.5|8803.4|8778.4|8803.5|8783.3|8797.6|8773.5|174
1739164800000|2025-02-10 05:20:00|8803.2|8778.2|8798.4|8783.4|8804.1|8784.4|8797.6|8777.5|130
1739165100000|2025-02-10 05:25:00|8798.7|8783.7|8798.8|8783.8|8805|8785|8798.7|8779|83
1739165400000|2025-02-10 05:30:00|8798.7|8783.7|8790.1|8765.1|8803.7|8783.8|8786.6|8764.1|257
1739165700000|2025-02-10 05:35:00|8790|8765|8780.2|8765.2|8794.7|8772.5|8779.7|8754.8|389
1739166000000|2025-02-10 05:40:00|8780.6|8765.6|8783.3|8768.3|8789.9|8770.3|8779.5|8759.3|193
1739166300000|2025-02-10 05:45:00|8783.4|8768.4|8785.3|8770.3|8791.9|8771.8|8783.3|8764|151
1739166600000|2025-02-10 05:50:00|8785.5|8770.5|8786.2|8771.2|8790.8|8771.2|8785.4|8764.9|72
1739166900000|2025-02-10 05:55:00|8786.4|8771.4|8787.5|8772.5|8788|8773|8786.2|8771.2|84
1739167200000|2025-02-10 06:00:00|8787.2|8772.2|8788|8773|8792.8|8773.3|8785.9|8766.1|90
1739167500000|2025-02-10 06:05:00|8788.1|8773.1|8791.7|8766.7|8792.2|8773.6|8785.4|8765.7|83
1739167800000|2025-02-10 06:10:00|8786.8|8771.8|8788.3|8773.3|8788.5|8773.5|8786.8|8771.8|51
1739168100000|2025-02-10 06:15:00|8788.2|8773.2|8788.3|8773.3|8788.5|8773.5|8787.8|8772.8|41
1739168400000|2025-02-10 06:20:00|8788.4|8773.4|8789.3|8774.3|8789.4|8774.4|8788.4|8773.4|18
1739168700000|2025-02-10 06:25:00|8789.4|8774.4|8788.8|8773.8|8794.7|8775.5|8788.3|8768.3|69
1739169000000|2025-02-10 06:30:00|8788.6|8773.6|8788.3|8773.3|8788.8|8773.8|8788.3|8773.3|10
1739169300000|2025-02-10 06:35:00|8788.4|8773.4|8788.3|8773.3|8788.4|8773.4|8788.3|8773.3|2
1739169600000|2025-02-10 06:40:00|8788.4|8773.4|8786.5|8771.5|8792.3|8773.4|8785.2|8765.5|119
1739169900000|2025-02-10 06:45:00|8786.4|8771.4|8787.7|8772.7|8792.6|8772.9|8785.7|8766.5|73
1739170200000|2025-02-10 06:50:00|8787.9|8772.9|8788.7|8773.7|8788.7|8773.7|8787.7|8772.7|30
1739170500000|2025-02-10 06:55:00|8789.1|8774.1|8789|8774|8789.5|8774.5|8788.7|8773.7|30
1739170800000|2025-02-10 07:00:00|8789.3|8774.3|8787.9|8772.9|8789.3|8774.3|8787.7|8772.7|71
1739171100000|2025-02-10 07:05:00|8788|8773|8788.4|8773.4|8788.7|8773.7|8787.6|8772.6|33
1739171400000|2025-02-10 07:10:00|8788.3|8773.3|8789.5|8774.5|8793.8|8774.7|8788.3|8768.5|59
1739171700000|2025-02-10 07:15:00|8789.4|8774.4|8790.9|8775.9|8797.3|8776.7|8789.4|8770.1|141
1739172000000|2025-02-10 07:20:00|8790.8|8775.8|8792.5|8767.5|8794.9|8775.9|8789.9|8765.9|159
1739172300000|2025-02-10 07:25:00|8792.3|8767.3|8792.8|8767.8|8793.9|8773.9|8787.9|8767.3|92
1739172600000|2025-02-10 07:30:00|8787.6|8772.6|8788.4|8773.4|8794|8773.8|8787.3|8767.1|42
1739172900000|2025-02-10 07:35:00|8788.5|8773.5|8792.3|8767.3|8792.5|8773.6|8786.8|8767.3|41
1739173200000|2025-02-10 07:40:00|8792.4|8767.4|8793|8768|8793.1|8772.9|8787.9|8767.4|11
1739173500000|2025-02-10 07:45:00|8793.3|8768.3|8790|8775|8794.6|8775|8789.2|8768.3|39
1739173800000|2025-02-10 07:50:00|8789.9|8774.9|8790.1|8775.1|8791|8776|8789.4|8774.4|66
1739174100000|2025-02-10 07:55:00|8790.2|8775.2|8786|8771|8795.4|8775.6|8785.9|8766|112
1739174400000|2025-02-10 08:00:00|8785.9|8770.9|8789|8774|8791.5|8774.1|8785.9|8766|76
1739174700000|2025-02-10 08:05:00|8789.1|8774.1|8790.7|8775.7|8796|8776|8788.9|8769.6|115
1739175000000|2025-02-10 08:10:00|8790.3|8775.3|8790.3|8775.3|8790.5|8775.5|8789.5|8774.5|22
1739175300000|2025-02-10 08:15:00|8790.4|8775.4|8795.2|8770.2|8796.3|8777.1|8790.3|8769.9|49
1739175600000|2025-02-10 08:20:00|8795.3|8770.3|8794.7|8769.7|8795.6|8775.5|8788.4|8768.5|80
1739175900000|2025-02-10 08:25:00|8794.8|8769.8|8794.9|8769.9|8795.6|8775.5|8788.6|8768.7|72
1739176200000|2025-02-10 08:30:00|8795.2|8770.2|8796.1|8771.1|8796.4|8771.4|8795.1|8770.1|50
1739176500000|2025-02-10 08:35:00|8796|8771|8795.3|8770.3|8797.5|8772.5|8795.1|8770.1|101
1739176800000|2025-02-10 08:40:00|8795.1|8770.1|8790|8775|8795.7|8775.4|8789.1|8768.9|102
1739177100000|2025-02-10 08:45:00|8790.1|8775.1|8789.7|8774.7|8790.1|8775.1|8789.1|8774.1|30
1739177400000|2025-02-10 08:50:00|8789.9|8774.9|8790.3|8775.3|8790.4|8775.4|8789.7|8774.7|18
1739177700000|2025-02-10 08:55:00|8790.4|8775.4|8790.7|8765.7|8793.7|8776.7|8788.2|8765.7|113
1739178000000|2025-02-10 09:00:00|8790.8|8765.8|8788.8|8763.8|8791|8766|8786.7|8761.7|164
1739178300000|2025-02-10 09:05:00|8789|8764|8782.7|8757.7|8789|8764|8780.1|8755.1|191
1739178600000|2025-02-10 09:10:00|8782.8|8757.8|8784.9|8759.9|8786.1|8761.1|8781.7|8756.7|118
1739178900000|2025-02-10 09:15:00|8784.7|8759.7|8781.7|8756.7|8785.7|8760.7|8781.3|8756.3|152
1739179200000|2025-02-10 09:20:00|8781.6|8756.6|8782|8757|8783|8758|8778.3|8753.3|141
1739179500000|2025-02-10 09:25:00|8781.9|8756.9|8774.9|8759.9|8782.6|8761.3|8774.2|8755.5|124
1739179800000|2025-02-10 09:30:00|8775|8760|8775.2|8760.2|8781|8761.3|8774.5|8754.7|111
1739180100000|2025-02-10 09:35:00|8775.6|8760.6|8781.3|8756.3|8782|8761|8775.6|8756|55
1739180400000|2025-02-10 09:40:00|8781.4|8756.4|8777.5|8762.5|8781.9|8762.8|8775.5|8755.5|57
1739180700000|2025-02-10 09:45:00|8777.6|8762.6|8776.3|8761.3|8778.8|8763.8|8774.4|8759.4|99
1739181000000|2025-02-10 09:50:00|8776.2|8761.2|8777.1|8762.1|8777.4|8762.4|8775.9|8760.9|105
1739181300000|2025-02-10 09:55:00|8777.2|8762.2|8777.4|8762.4|8777.4|8762.4|8776.5|8761.5|37
1739181600000|2025-02-10 10:00:00|8777.3|8762.3|8780.3|8765.3|8785.4|8765.3|8777.3|8758|77
1739181900000|2025-02-10 10:05:00|8780|8765|8779.6|8764.6|8780.4|8765.4|8779.4|8764.4|29
1739182200000|2025-02-10 10:10:00|8779.7|8764.7|8780.6|8765.6|8780.9|8765.9|8779.5|8764.5|58
1739182500000|2025-02-10 10:15:00|8780.7|8765.7|8776.3|8761.3|8781.9|8765.7|8776.3|8756.5|85
1739182800000|2025-02-10 10:20:00|8776.4|8761.4|8776.7|8761.7|8781.8|8762.6|8776.3|8756.8|81
1739183100000|2025-02-10 10:25:00|8776.6|8761.6|8780.9|8755.9|8783|8762.7|8776.6|8755.9|23
1739183400000|2025-02-10 10:30:00|8780.7|8755.7|8779.6|8754.6|8780.7|8755.7|8779.4|8754.4|43
1739183700000|2025-02-10 10:35:00|8779.8|8754.8|8779.6|8754.6|8780|8755|8779.3|8754.3|31
1739184000000|2025-02-10 10:40:00|8779.7|8754.7|8774|8759|8779.7|8760|8773.9|8754.4|55
1739184300000|2025-02-10 10:45:00|8773.9|8758.9|8773.9|8758.9|8774.3|8759.3|8773.9|8758.9|23
1739184600000|2025-02-10 10:50:00|8773.7|8758.7|8774.9|8759.9|8775|8760|8773.3|8758.3|35
1739184900000|2025-02-10 10:55:00|8775|8760|8774.9|8759.9|8775|8760|8774.7|8759.7|5
1739185200000|2025-02-10 11:00:00|8774.7|8759.7|8775|8760|8775.1|8760.1|8774.7|8759.7|25
1739185500000|2025-02-10 11:05:00|8774.7|8759.7|8774|8759|8774.7|8759.7|8773.9|8758.9|27
1739185800000|2025-02-10 11:10:00|8774.3|8759.3|8775.3|8760.3|8775.3|8760.3|8774|8759|13
1739186100000|2025-02-10 11:15:00|8775.5|8760.5|8776|8761|8777|8762|8775.3|8760.3|44
1739186400000|2025-02-10 11:20:00|8776.1|8761.1|8782|8757|8782|8762.1|8776|8756.8|37
1739186700000|2025-02-10 11:25:00|8781.9|8756.9|8781.8|8756.8|8782.1|8757.1|8781.8|8756.8|26
1739187000000|2025-02-10 11:30:00|8781.9|8756.9|8781.9|8756.9|8781.9|8756.9|8781.9|8756.9|1
1739187300000|2025-02-10 11:35:00|8781.8|8756.8|8781.8|8756.8|8781.8|8756.8|8781.6|8756.6|13
1739187600000|2025-02-10 11:40:00|8781.7|8756.7|8781.8|8756.8|8781.9|8756.9|8781.7|8756.7|8
1739187900000|2025-02-10 11:45:00|8781.9|8756.9|8781.7|8756.7|8782|8757|8781.7|8756.7|6
1739188200000|2025-02-10 11:50:00|8781.8|8756.8|8775.9|8760.9|8781.8|8762.1|8775.9|8756.8|18
1739188500000|2025-02-10 11:55:00|8776|8761|8777|8762|8777|8762|8775.8|8760.8|30
1739188800000|2025-02-10 12:00:00|8776.9|8761.9|8776.8|8761.8|8777.2|8762.2|8776.8|8761.8|23
1739189100000|2025-02-10 12:05:00|8776.9|8761.9|8783.5|8758.5|8783.8|8763.5|8776.8|8758.5|29
1739189400000|2025-02-10 12:10:00|8783.1|8758.1|8783.7|8758.7|8783.9|8764.7|8778.1|8758.1|20
1739189700000|2025-02-10 12:15:00|8783.6|8758.6|8779.5|8764.5|8783.6|8764.5|8778|8758.5|15
1739190000000|2025-02-10 12:20:00|8779.4|8764.4|8779.1|8764.1|8779.4|8764.4|8779|8764|4
1739190300000|2025-02-10 12:25:00|8779|8764|8779|8764|8779.3|8764.3|8778.9|8763.9|9
1739190900000|2025-02-10 12:35:00|8779.1|8764.1|8778.8|8763.8|8779.1|8764.1|8778.7|8763.7|11
1739191200000|2025-02-10 12:40:00|8779|8764|8778.5|8763.5|8784|8764|8778.3|8758.7|39
1739191500000|2025-02-10 12:45:00|8778.4|8763.4|8777.9|8762.9|8778.4|8763.4|8777.7|8762.7|10
1739191800000|2025-02-10 12:50:00|8778|8763|8778|8763|8778.1|8763.1|8777.9|8762.9|23
1739192100000|2025-02-10 12:55:00|8777.9|8762.9|8779|8764|8779|8764|8777.9|8762.9|37
1739192400000|2025-02-10 13:00:00|8778.9|8763.9|8778.9|8763.9|8779|8764|8778.6|8763.6|21
1739192700000|2025-02-10 13:05:00|8778.8|8763.8|8777.7|8762.7|8778.9|8763.9|8777.3|8762.3|20
1739193000000|2025-02-10 13:10:00|8777.6|8762.6|8782.7|8757.7|8782.7|8762.8|8777.5|8757.7|13
1739193300000|2025-02-10 13:15:00|8782.8|8757.8|8775.8|8760.8|8782.9|8763|8775.7|8756.5|51
1739193600000|2025-02-10 13:20:00|8775.9|8760.9|8781.8|8756.8|8781.8|8762.2|8775.7|8756.5|77
1739193900000|2025-02-10 13:25:00|8781.7|8756.7|8781.9|8756.9|8781.9|8762.1|8776.8|8756.7|16
1739194200000|2025-02-10 13:30:00|8782|8757|8781.9|8756.9|8782.2|8757.2|8781.9|8756.9|11
1739194500000|2025-02-10 13:35:00|8782|8757|8778.9|8763.9|8782.8|8764|8777.4|8756.9|47
1739194800000|2025-02-10 13:40:00|8779|8764|8778.5|8763.5|8783.9|8764.5|8778.1|8758.1|32
1739195100000|2025-02-10 13:45:00|8778.6|8763.6|8779.3|8764.3|8779.4|8764.4|8778.5|8763.5|19
1739195400000|2025-02-10 13:50:00|8779.4|8764.4|8777.7|8762.7|8785.4|8765.2|8777.6|8759.1|65
1739195700000|2025-02-10 13:55:00|8777.6|8762.6|8779.4|8764.4|8779.5|8764.5|8777.6|8762.6|26
1739196000000|2025-02-10 14:00:00|8779.6|8764.6|8785.5|8760.5|8785.7|8765.2|8779.5|8760.1|33
1739196300000|2025-02-10 14:05:00|8785.6|8760.6|8780.5|8765.5|8785.6|8765.8|8779.9|8760.5|42
1739196600000|2025-02-10 14:10:00|8780.3|8765.3|8780.6|8765.6|8780.7|8765.7|8779.9|8764.9|18
1739196900000|2025-02-10 14:15:00|8780.5|8765.5|8781|8766|8781.1|8766.1|8780.5|8765.5|32
1739197200000|2025-02-10 14:20:00|8781.1|8766.1|8786|8761|8786.9|8766.1|8781.1|8760|90
1739197500000|2025-02-10 14:25:00|8786.1|8761.1|8785.7|8760.7|8786.1|8761.1|8785.4|8760.4|52
1739197800000|2025-02-10 14:30:00|8785.6|8760.6|8785.3|8760.3|8786|8766|8780.1|8760.1|70
1739198100000|2025-02-10 14:35:00|8785.2|8760.2|8785.1|8760.1|8785.2|8760.2|8784.7|8759.7|18
1739198400000|2025-02-10 14:40:00|8785|8760|8785|8760|8785.3|8760.3|8784.9|8759.9|27
1739198700000|2025-02-10 14:45:00|8784.9|8759.9|8784.7|8759.7|8785|8760|8784.3|8759.3|47
1739199000000|2025-02-10 14:50:00|8784.8|8759.8|8784.3|8759.3|8785|8760|8784.3|8759.3|30
1739199300000|2025-02-10 14:55:00|8784.4|8759.4|8784.3|8759.3|8784.5|8759.5|8784.3|8759.3|68
1739199600000|2025-02-10 15:00:00|8784.4|8759.4|8783.5|8758.5|8784.5|8759.5|8783.3|8758.3|78
1739199900000|2025-02-10 15:05:00|8783.4|8758.4|8783.1|8758.1|8783.6|8758.6|8783.1|8758.1|23
1739200200000|2025-02-10 15:10:00|8783.3|8758.3|8783.5|8758.5|8783.7|8758.7|8782.3|8757.3|28
1739200500000|2025-02-10 15:15:00|8783.6|8758.6|8783.8|8758.8|8783.8|8758.8|8783.5|8758.5|6
1739200800000|2025-02-10 15:20:00|8783.7|8758.7|8784.8|8759.8|8785.3|8760.3|8783.7|8758.7|30
1739201100000|2025-02-10 15:25:00|8784.7|8759.7|8785|8760|8785|8760|8784.6|8759.6|5
1739201400000|2025-02-10 15:30:00|8784.7|8759.7|8783.7|8758.7|8784.7|8759.7|8783.7|8758.7|34
1739201700000|2025-02-10 15:35:00|8783.5|8758.5|8783.5|8758.5|8783.6|8758.6|8783.1|8758.1|15
1739202000000|2025-02-10 15:40:00|8783.3|8758.3|8782.9|8757.9|8783.4|8758.4|8782.9|8757.9|12
1739202300000|2025-02-10 15:45:00|8782.7|8757.7|8781.9|8756.9|8782.7|8757.7|8781.1|8756.1|32
1739202600000|2025-02-10 15:50:00|8782.1|8757.1|8780.7|8755.7|8782.5|8757.5|8780.7|8755.7|50
1739202900000|2025-02-10 15:55:00|8780.6|8755.6|8780.6|8755.6|8780.6|8755.6|8779.7|8754.7|30
1739203200000|2025-02-10 16:00:00|8780.8|8755.8|8781|8756|8781|8756|8780.5|8755.5|16
1739203500000|2025-02-10 16:05:00|8781.4|8756.4|8776.5|8761.5|8781.5|8761.5|8776.5|8756.3|4
1739203800000|2025-02-10 16:10:00|8776|8761|8777|8762|8777|8762|8776|8761|7
1739204100000|2025-02-10 16:15:00|8776.9|8761.9|8782.2|8757.2|8782.4|8762.2|8776.9|8757.2|11
1739204400000|2025-02-10 16:20:00|8782.1|8757.1|8781.8|8756.8|8782.4|8757.4|8781.8|8756.8|48
1739204700000|2025-02-10 16:25:00|8781.7|8756.7|8781.3|8756.3|8781.7|8756.7|8781.2|8756.2|30
1739205000000|2025-02-10 16:30:00|8781.1|8756.1|8782|8757|8782|8757|8781.1|8756.1|8
1739205300000|2025-02-10 16:35:00|8781.7|8756.7|8776.5|8761.5|8781.7|8761.6|8776.3|8756.6|7
1739205600000|2025-02-10 16:40:00|8776.3|8761.3|8776.5|8761.5|8776.5|8761.5|8776.2|8761.2|7
1739205900000|2025-02-10 16:45:00|8776.4|8761.4|8776.5|8761.5|8776.5|8761.5|8776.4|8761.4|4
1739206200000|2025-02-10 16:50:00|8776.7|8761.7|8777.3|8762.3|8777.3|8762.3|8776.7|8761.7|9
1739206500000|2025-02-10 16:55:00|8777.5|8762.5|8782.4|8757.4|8782.4|8763|8777.4|8757.3|10
1739206800000|2025-02-10 17:00:00|8782.3|8757.3|8782.2|8757.2|8782.3|8757.3|8781.9|8756.9|53
1739207100000|2025-02-10 17:05:00|8781.9|8756.9|8781.5|8756.5|8781.9|8756.9|8781.3|8756.3|24
1739207400000|2025-02-10 17:10:00|8781.7|8756.7|8781.7|8756.7|8781.7|8756.7|8781.5|8756.5|5
1739207700000|2025-02-10 17:15:00|8781.6|8756.6|8781.6|8756.6|8781.6|8756.6|8781.6|8756.6|1
1739208000000|2025-02-10 17:20:00|8781.5|8756.5|8781.3|8756.3|8781.5|8756.5|8781.3|8756.3|6
1739208300000|2025-02-10 17:25:00|8781.4|8756.4|8781.3|8756.3|8781.5|8756.5|8781.3|8756.3|16
1739208600000|2025-02-10 17:30:00|8781.5|8756.5|8781.6|8756.6|8781.6|8756.6|8781.3|8756.3|8
1739208900000|2025-02-10 17:35:00|8781.5|8756.5|8776.6|8761.6|8781.6|8761.6|8776.6|8756.5|3
1739209500000|2025-02-10 17:45:00|8776.8|8761.8|8776.8|8761.8|8776.9|8761.9|8776.8|8761.8|3
1739209800000|2025-02-10 17:50:00|8776.7|8761.7|8776.6|8761.6|8776.8|8761.8|8776.6|8761.6|4
1739210100000|2025-02-10 17:55:00|8776.5|8761.5|8775.8|8760.8|8776.6|8761.6|8775.7|8760.7|17
1739210400000|2025-02-10 18:00:00|8776|8761|8776.2|8761.2|8776.2|8761.2|8775.9|8760.9|8
1739210700000|2025-02-10 18:05:00|8776.3|8761.3|8776.2|8761.2|8776.3|8761.3|8776.2|8761.2|10
1739211000000|2025-02-10 18:10:00|8776.1|8761.1|8775.8|8760.8|8776.1|8761.1|8775.7|8760.7|7
1739211600000|2025-02-10 18:20:00|8775.9|8760.9|8775.9|8760.9|8775.9|8760.9|8775.9|8760.9|1
1739211900000|2025-02-10 18:25:00|8776|8761|8775.9|8760.9|8776|8761|8775.8|8760.8|4
1739212200000|2025-02-10 18:30:00|8775.8|8760.8|8775.7|8760.7|8780.8|8760.8|8775.7|8755.8|4
1739212500000|2025-02-10 18:35:00|8775.8|8760.8|8775.7|8760.7|8775.8|8760.8|8775.6|8760.6|3
1739212800000|2025-02-10 18:40:00|8775.6|8760.6|8775.6|8760.6|8775.6|8760.6|8775.6|8760.6|1
1739213100000|2025-02-10 18:45:00|8775.7|8760.7|8775.6|8760.6|8775.7|8760.7|8775.6|8760.6|2
1739213400000|2025-02-10 18:50:00|8775.7|8760.7|8775.7|8760.7|8775.8|8760.8|8775.7|8760.7|3
1739213700000|2025-02-10 18:55:00|8775.8|8760.8|8775.8|8760.8|8776|8761|8775.8|8760.8|4
1739216100000|2025-02-10 19:35:00|8776|8761|8775.8|8760.8|8776.4|8761.4|8775.7|8760.7|11
1739216400000|2025-02-10 19:40:00|8775.7|8760.7|8775.8|8760.8|8775.8|8760.8|8775.7|8760.7|2
1739217600000|2025-02-10 20:00:00|8776|8761|8776.1|8761.1|8776.2|8761.2|8776|8761|4
1739218200000|2025-02-10 20:10:00|8776|8761|8776|8761|8776|8761|8776|8761|1
1739218500000|2025-02-10 20:15:00|8776.3|8761.3|8776.2|8761.2|8776.5|8761.5|8776.2|8761.2|4
1739218800000|2025-02-10 20:20:00|8776.1|8761.1|8776.1|8761.1|8776.1|8761.1|8776|8761|7
1739219100000|2025-02-10 20:25:00|8776|8761|8776|8761|8776.1|8761.1|8776|8761|9
1739219400000|2025-02-10 20:30:00|8776.1|8761.1|8776.1|8761.1|8776.1|8761.1|8776.1|8761.1|1
1739219700000|2025-02-10 20:35:00|8776|8761|8783.1|8758.1|8784|8763.8|8776|8758.1|16
1739220000000|2025-02-10 20:40:00|8783.2|8758.2|8777.3|8762.3|8783.2|8762.3|8776.8|8757.3|13
1739220300000|2025-02-10 20:45:00|8777.6|8762.6|8777.6|8762.6|8777.6|8762.6|8777.5|8762.5|3
1739220600000|2025-02-10 20:50:00|8778.2|8763.2|8782.9|8757.9|8783.1|8763.4|8778.1|8757.7|12
1739220900000|2025-02-10 20:55:00|8777.6|8762.6|8777.6|8762.6|8777.6|8762.6|8777.6|8762.6|1
1739221200000|2025-02-10 21:00:00|8777.8|8762.8|8777.6|8762.6|8777.8|8762.8|8777.6|8762.6|4
1739222100000|2025-02-10 21:15:00|8782.6|8757.6|8782.6|8757.6|8782.6|8757.6|8782.6|8757.6|1
1739222400000|2025-02-10 21:20:00|8782.4|8757.4|8782.3|8757.3|8783|8758|8782.3|8757.3|6
1739222700000|2025-02-10 21:25:00|8782.8|8757.8|8783.1|8758.1|8783.2|8758.2|8782.8|8757.8|4
1739223000000|2025-02-10 21:30:00|8783.2|8758.2|8783.2|8758.2|8783.2|8758.2|8783.2|8758.2|1
1739223600000|2025-02-10 21:40:00|8782.5|8757.5|8781.3|8756.3|8782.9|8757.9|8781.3|8756.3|10
1739223900000|2025-02-10 21:45:00|8781.4|8756.4|8781.3|8756.3|8781.4|8756.4|8781.3|8756.3|138
1739224200000|2025-02-10 21:50:00|8781.4|8756.4|8781|8756|8781.9|8756.9|8781|8756|99
1739224500000|2025-02-10 21:55:00|8781.3|8756.3|8781.9|8756.9|8781.9|8756.9|8781.3|8756.3|4
1739239200000|2025-02-11 02:00:00|8788.7|8763.7|8788.8|8763.8|8789.1|8764.1|8787.3|8762.3|15
1739239500000|2025-02-11 02:05:00|8788.2|8763.2|8787|8762|8788.8|8763.8|8786.7|8761.7|17
1739239800000|2025-02-11 02:10:00|8787.2|8762.2|8787.2|8762.2|8787.4|8762.4|8786.9|8761.9|9
1739240100000|2025-02-11 02:15:00|8787.7|8762.7|8791|8766|8791|8766|8787.7|8762.7|24
1739240400000|2025-02-11 02:20:00|8791.2|8766.2|8789.9|8764.9|8791.2|8766.2|8789.3|8764.3|31
1739240700000|2025-02-11 02:25:00|8789.3|8764.3|8788.9|8763.9|8790.1|8765.1|8788|8763|46
1739241000000|2025-02-11 02:30:00|8788.5|8763.5|8788.5|8763.5|8788.5|8763.5|8788.5|8763.5|1
1739241300000|2025-02-11 02:35:00|8788.9|8763.9|8789.5|8764.5|8789.7|8764.7|8786.5|8761.5|33
1739241600000|2025-02-11 02:40:00|8789.3|8764.3|8788.4|8763.4|8790.2|8765.2|8786.5|8761.5|20
1739241900000|2025-02-11 02:45:00|8787.6|8762.6|8790|8765|8790.8|8765.8|8787.5|8762.5|44
1739242200000|2025-02-11 02:50:00|8790.7|8765.7|8790.5|8765.5|8791.9|8766.9|8790|8765|20
1739242500000|2025-02-11 02:55:00|8791.5|8766.5|8791.3|8766.3|8791.8|8766.8|8790.9|8765.9|16
1739242800000|2025-02-11 03:00:00|8791.6|8766.6|8789.3|8764.3|8792|8767|8789.3|8764.3|44
1739243100000|2025-02-11 03:05:00|8789.6|8764.6|8788.5|8763.5|8789.6|8764.6|8788.3|8763.3|16
1739243400000|2025-02-11 03:10:00|8788.9|8763.9|8789.3|8764.3|8789.8|8764.8|8788.9|8763.9|11
1739243700000|2025-02-11 03:15:00|8789.1|8764.1|8782.6|8757.6|8789.1|8764.1|8780.9|8755.9|105
1739244000000|2025-02-11 03:20:00|8782.5|8757.5|8774.1|8749.1|8782.6|8757.6|8771.7|8749.1|116
1739244300000|2025-02-11 03:25:00|8774|8749|8765.4|8750.4|8774.4|8751.3|8765|8742|180
1739244600000|2025-02-11 03:30:00|8765.5|8750.5|8769|8754|8775|8754.9|8765.4|8747.7|110
1739244900000|2025-02-11 03:35:00|8768.9|8753.9|8763.2|8738.2|8771.1|8754.5|8755.7|8731.7|276
1739245200000|2025-02-11 03:40:00|8763.1|8738.1|8760|8745|8764.6|8746.1|8757.3|8738.1|103
1739245500000|2025-02-11 03:45:00|8759.9|8744.9|8743.6|8718.6|8765.6|8746.1|8741.6|8716.6|328
1739245800000|2025-02-11 03:50:00|8743.3|8718.3|8742.1|8717.1|8749.7|8724.7|8735.6|8710.6|168
1739246100000|2025-02-11 03:55:00|8742.3|8717.3|8727.3|8702.3|8743.9|8720.3|8727|8702|266
1739246400000|2025-02-11 04:00:00|8727.5|8702.5|8725.7|8710.7|8735|8710.7|8719.1|8694.1|311
1739246700000|2025-02-11 04:05:00|8730.7|8705.7|8729.5|8714.5|8736.6|8716.4|8729.5|8705.6|130
1739247000000|2025-02-11 04:10:00|8734|8709|8731.5|8716.5|8737|8717|8727.4|8707.3|163
1739247300000|2025-02-11 04:15:00|8731.4|8716.4|8700.3|8675.3|8736.8|8716.9|8698.7|8673.7|408
1739247600000|2025-02-11 04:20:00|8699.5|8674.5|8716.4|8691.4|8716.5|8695.4|8698.5|8673.5|252
1739247900000|2025-02-11 04:25:00|8716.1|8691.1|8717.7|8692.7|8718.8|8699|8708.5|8686.3|278
1739248200000|2025-02-11 04:30:00|8718.5|8693.5|8722.7|8697.7|8724.4|8704.4|8717.9|8692.9|129
1739248500000|2025-02-11 04:35:00|8722.5|8697.5|8721.5|8696.5|8723.1|8702.7|8717.2|8695|110
1739248800000|2025-02-11 04:40:00|8721.8|8696.8|8720.4|8695.4|8724.7|8702.1|8716.9|8695|95
1739249100000|2025-02-11 04:45:00|8719.6|8694.6|8718.5|8693.5|8722.2|8697.2|8718.1|8693.1|171
1739249400000|2025-02-11 04:50:00|8718.7|8693.7|8715.3|8700.3|8720.9|8701.4|8715|8693.7|83
1739249700000|2025-02-11 04:55:00|8715.4|8700.4|8723.7|8698.7|8724.9|8703.3|8715.3|8697.4|72
1739250000000|2025-02-11 05:00:00|8723.9|8698.9|8722.4|8697.4|8726.8|8707.4|8716.6|8695.6|186
1739250300000|2025-02-11 05:05:00|8722.1|8697.1|8723.4|8698.4|8723.9|8698.9|8720.8|8695.8|123
1739250600000|2025-02-11 05:10:00|8723.3|8698.3|8723.5|8698.5|8724.3|8699.3|8722.9|8697.9|51
1739250900000|2025-02-11 05:15:00|8723.4|8698.4|8721.3|8696.3|8724.3|8699.3|8719.7|8694.7|89
1739251200000|2025-02-11 05:20:00|8721.1|8696.1|8717.5|8702.5|8722.6|8702.6|8714.7|8695.2|111
1739251500000|2025-02-11 05:25:00|8717.6|8702.6|8726.5|8701.5|8726.6|8705.4|8716.5|8696.9|173
1739251800000|2025-02-11 05:30:00|8726.3|8701.3|8721.9|8706.9|8726.5|8707.4|8719.3|8699.3|120
1739252100000|2025-02-11 05:35:00|8722|8707|8720.1|8695.1|8728.4|8710.3|8719.8|8694.8|179
1739252400000|2025-02-11 05:40:00|8720.2|8695.2|8718.5|8703.5|8724.2|8704.5|8715.4|8695.1|117
1739252700000|2025-02-11 05:45:00|8718.3|8703.3|8718.1|8703.1|8719|8704|8718|8703|28
1739253000000|2025-02-11 05:50:00|8718.3|8703.3|8719.6|8694.6|8719.7|8704.6|8713.1|8693.5|73
1739253300000|2025-02-11 05:55:00|8719.7|8694.7|8718.5|8703.5|8722.8|8703.7|8714.3|8694.7|90
1739253600000|2025-02-11 06:00:00|8718.7|8703.7|8719|8704|8724.5|8704.4|8718.3|8697.9|56
1739253900000|2025-02-11 06:05:00|8718.9|8703.9|8724.5|8699.5|8725|8704.4|8717.7|8698.6|72
1739254200000|2025-02-11 06:10:00|8724.3|8699.3|8725.5|8700.5|8726.7|8706.9|8719.5|8699.3|84
1739254500000|2025-02-11 06:15:00|8720.6|8705.6|8719.3|8694.3|8726.9|8707.5|8717.1|8692.1|144
1739254800000|2025-02-11 06:20:00|8719.7|8694.7|8716.3|8701.3|8722.9|8703.3|8716.3|8694.7|84
1739255100000|2025-02-11 06:25:00|8716.4|8701.4|8716.8|8701.8|8722.4|8702.3|8716.3|8696.4|48
1739255400000|2025-02-11 06:30:00|8717|8702|8722|8697|8722|8702.3|8715.3|8695.5|87
1739255700000|2025-02-11 06:35:00|8722.2|8697.2|8717.4|8702.4|8723.3|8702.5|8717.1|8696.6|54
1739256000000|2025-02-11 06:40:00|8717.3|8702.3|8717.3|8702.3|8723.2|8703.4|8716.7|8697.5|46
1739256300000|2025-02-11 06:45:00|8717.4|8702.4|8718|8703|8723.8|8703.7|8717.4|8698.6|66
1739256600000|2025-02-11 06:50:00|8717.9|8702.9|8718.6|8703.6|8718.6|8703.6|8717.8|8702.8|40
1739256900000|2025-02-11 06:55:00|8718.5|8703.5|8718.7|8703.7|8719.9|8704.9|8718.2|8703.2|40
1739257200000|2025-02-11 07:00:00|8718.6|8703.6|8725.3|8700.3|8725.3|8704.6|8718|8698|88
1739257500000|2025-02-11 07:05:00|8725|8700|8720.9|8705.9|8725|8705.9|8718.6|8698.6|92
1739257800000|2025-02-11 07:10:00|8720.7|8705.7|8721.8|8696.8|8723.8|8705.8|8719.4|8695.5|130
1739258100000|2025-02-11 07:15:00|8721.6|8696.6|8701.4|8676.4|8723|8702.9|8701.1|8676.1|208
1739258400000|2025-02-11 07:20:00|8701.2|8676.2|8706.1|8681.1|8709.6|8684.6|8701.1|8676.1|303
1739258700000|2025-02-11 07:25:00|8706.3|8681.3|8711.3|8686.3|8711.3|8686.3|8706.1|8681.1|136
1739259000000|2025-02-11 07:30:00|8711.4|8686.4|8706.3|8691.3|8712.4|8692.5|8705.6|8684.1|98
1739259300000|2025-02-11 07:35:00|8706.2|8691.2|8706.7|8691.7|8711.8|8692.4|8703.7|8684.1|113
1739259600000|2025-02-11 07:40:00|8706.6|8691.6|8704.4|8689.4|8710.8|8691.7|8703.2|8683.2|114
1739259900000|2025-02-11 07:45:00|8704.3|8689.3|8705.8|8690.8|8710.1|8690.8|8702.9|8684.8|83
1739260200000|2025-02-11 07:50:00|8706|8691|8711.4|8686.4|8712.7|8693.8|8705.5|8685.1|124
1739260500000|2025-02-11 07:55:00|8711.2|8686.2|8705.6|8690.6|8711.3|8690.9|8702.6|8683.4|84
1739260800000|2025-02-11 08:00:00|8705.7|8690.7|8707.3|8692.3|8712.4|8693|8703.9|8684.7|56
1739261100000|2025-02-11 08:05:00|8707.4|8692.4|8706.7|8691.7|8710.8|8692.4|8704.1|8683.9|82
1739261400000|2025-02-11 08:10:00|8706.6|8691.6|8706.6|8691.6|8706.6|8691.6|8705.3|8690.3|25
1739261700000|2025-02-11 08:15:00|8706.8|8691.8|8706.2|8691.2|8706.8|8691.8|8705.1|8690.1|41
1739262000000|2025-02-11 08:20:00|8706.4|8691.4|8708.4|8693.4|8714.9|8694.7|8706|8688.9|96
1739262300000|2025-02-11 08:25:00|8708.3|8693.3|8707.3|8692.3|8708.5|8693.5|8705.1|8690.1|80
1739262600000|2025-02-11 08:30:00|8707.2|8692.2|8711.3|8686.3|8711.7|8692.3|8705.3|8685.3|54
1739262900000|2025-02-11 08:35:00|8711|8686|8708|8693|8711.8|8693.2|8706.5|8685.9|59
1739263200000|2025-02-11 08:40:00|8708.2|8693.2|8707.5|8692.5|8708.8|8693.8|8706|8691|82
1739263500000|2025-02-11 08:45:00|8707.4|8692.4|8706.4|8691.4|8707.6|8692.6|8705.1|8690.1|78
1739263800000|2025-02-11 08:50:00|8706.7|8691.7|8707.5|8692.5|8707.9|8692.9|8705.7|8690.7|69
1739264100000|2025-02-11 08:55:00|8707.6|8692.6|8708.5|8693.5|8708.8|8693.8|8707.3|8692.3|37
1739264400000|2025-02-11 09:00:00|8708.7|8693.7|8708.4|8693.4|8709.4|8694.4|8708.3|8693.3|31
1739264700000|2025-02-11 09:05:00|8708.2|8693.2|8707.7|8692.7|8709.4|8694.4|8707.6|8692.6|47
1739265000000|2025-02-11 09:10:00|8707.9|8692.9|8709.4|8694.4|8710.3|8695.3|8707.9|8692.9|74
1739265300000|2025-02-11 09:15:00|8709.5|8694.5|8711.9|8696.9|8712.1|8697.1|8709.4|8694.4|78
1739265600000|2025-02-11 09:20:00|8712|8697|8713.8|8688.8|8715.5|8698.8|8710.5|8687|134
1739265900000|2025-02-11 09:25:00|8713.6|8688.6|8711.4|8696.4|8714.6|8696.4|8709.5|8687.6|97
1739266200000|2025-02-11 09:30:00|8711.3|8696.3|8712.4|8697.4|8718.4|8698.8|8711.3|8691.9|115
1739266500000|2025-02-11 09:35:00|8712.2|8697.2|8712.4|8697.4|8713|8698|8711.3|8696.3|81
1739266800000|2025-02-11 09:40:00|8712.2|8697.2|8710.7|8695.7|8714.5|8699.5|8710.5|8695.5|81
1739267100000|2025-02-11 09:45:00|8710.8|8695.8|8712.7|8697.7|8715.6|8699.8|8710.5|8690.5|116
1739267400000|2025-02-11 09:50:00|8712.6|8697.6|8709.8|8694.8|8717.2|8697.6|8707.4|8689.5|156
1739267700000|2025-02-11 09:55:00|8709.9|8694.9|8711.7|8696.7|8712|8697|8709.5|8694.5|59
1739268000000|2025-02-11 10:00:00|8711.8|8696.8|8718.2|8693.2|8718.4|8699.8|8711.7|8691.2|99
1739268300000|2025-02-11 10:05:00|8718.3|8693.3|8712|8697|8718.3|8697.6|8712|8692.1|42
1739268600000|2025-02-11 10:10:00|8711.8|8696.8|8712.1|8697.1|8712.4|8697.4|8711.2|8696.2|35
1739268900000|2025-02-11 10:15:00|8712|8697|8712.9|8697.9|8717.8|8698.4|8712|8692.8|35
1739269200000|2025-02-11 10:20:00|8712.8|8697.8|8712.9|8697.9|8713|8698|8712.6|8697.6|21
1739269500000|2025-02-11 10:25:00|8712.8|8697.8|8717.8|8692.8|8717.8|8697.8|8712.5|8692.8|46
1739269800000|2025-02-11 10:30:00|8717.9|8692.9|8717.8|8692.8|8717.9|8692.9|8717.4|8692.4|38
1739270100000|2025-02-11 10:35:00|8717.7|8692.7|8717.8|8692.8|8718|8693|8717.5|8692.5|30
1739270400000|2025-02-11 10:40:00|8717.9|8692.9|8712.7|8697.7|8717.9|8698|8712.4|8692.9|63
1739270700000|2025-02-11 10:45:00|8712.8|8697.8|8712.3|8697.3|8713|8698|8712.2|8697.2|16
1739271000000|2025-02-11 10:50:00|8712.2|8697.2|8713.1|8698.1|8713.1|8698.1|8712.2|8697.2|17
1739271300000|2025-02-11 10:55:00|8713.2|8698.2|8713.6|8698.6|8713.6|8698.6|8712.8|8697.8|75
1739271600000|2025-02-11 11:00:00|8712.9|8697.9|8711.6|8696.6|8716|8698.1|8710.5|8691|40
1739271900000|2025-02-11 11:05:00|8711.8|8696.8|8711.9|8696.9|8712|8697|8711.3|8696.3|33
1739272200000|2025-02-11 11:10:00|8712|8697|8712.8|8697.8|8712.8|8697.8|8711.9|8696.9|52
1739272500000|2025-02-11 11:15:00|8712.7|8697.7|8711.8|8696.8|8713.2|8698.2|8711.8|8696.8|45
1739272800000|2025-02-11 11:20:00|8711.9|8696.9|8712.6|8697.6|8712.9|8697.9|8711.8|8696.8|20
1739273100000|2025-02-11 11:25:00|8712.3|8697.3|8717.5|8692.5|8717.6|8697.6|8712.2|8691.6|42
1739273400000|2025-02-11 11:30:00|8717.4|8692.4|8716.8|8691.8|8717.5|8692.5|8716.7|8691.7|7
1739273700000|2025-02-11 11:35:00|8716.6|8691.6|8714.7|8689.7|8716.6|8691.6|8714.7|8689.7|14
1739274000000|2025-02-11 11:40:00|8714.5|8689.5|8707|8692|8714.5|8692.2|8707|8686.9|33
1739274300000|2025-02-11 11:45:00|8707.2|8692.2|8707.4|8692.4|8707.6|8692.6|8707|8692|31
1739274600000|2025-02-11 11:50:00|8707.3|8692.3|8705.7|8690.7|8708|8693|8705.7|8690.7|34
1739274900000|2025-02-11 11:55:00|8705.8|8690.8|8705.2|8690.2|8705.9|8690.9|8705.1|8690.1|41
1739275200000|2025-02-11 12:00:00|8705.4|8690.4|8707.2|8682.2|8710.4|8690.4|8704.2|8682.2|81
1739275500000|2025-02-11 12:05:00|8707.1|8682.1|8706.6|8681.6|8707.1|8682.1|8704.4|8679.4|74
1739275800000|2025-02-11 12:10:00|8706.8|8681.8|8706|8681|8708.4|8683.4|8705.4|8680.4|65
1739276100000|2025-02-11 12:15:00|8705.9|8680.9|8702.7|8677.7|8706.2|8681.2|8702.6|8677.6|69
1739276400000|2025-02-11 12:20:00|8702.8|8677.8|8705.2|8680.2|8705.8|8680.8|8702.7|8677.7|54
1739276700000|2025-02-11 12:25:00|8705.3|8680.3|8706.1|8681.1|8706.2|8681.2|8705|8680|22
1739277000000|2025-02-11 12:30:00|8706.3|8681.3|8706.8|8681.8|8707.5|8682.5|8706.1|8681.1|58
1739277300000|2025-02-11 12:35:00|8706.9|8681.9|8708.4|8683.4|8708.6|8683.6|8706.7|8681.7|32
1739277600000|2025-02-11 12:40:00|8708.5|8683.5|8708.8|8683.8|8709|8684|8708.3|8683.3|27
1739277900000|2025-02-11 12:45:00|8709|8684|8708.4|8683.4|8709|8684|8707.2|8682.2|47
1739278200000|2025-02-11 12:50:00|8708.6|8683.6|8709.8|8684.8|8710|8685|8708.4|8683.4|20
1739278500000|2025-02-11 12:55:00|8709.9|8684.9|8709.8|8684.8|8710.4|8685.4|8709.4|8684.4|18
1739278800000|2025-02-11 13:00:00|8709.9|8684.9|8710.6|8685.6|8711|8686|8709.8|8684.8|16
1739279100000|2025-02-11 13:05:00|8710.3|8685.3|8710.6|8685.6|8710.6|8685.6|8709.8|8684.8|12
1739279400000|2025-02-11 13:10:00|8710.7|8685.7|8711.8|8686.8|8712.3|8687.3|8710.7|8685.7|45
1739279700000|2025-02-11 13:15:00|8711.9|8686.9|8710.5|8685.5|8712.4|8687.4|8710.5|8685.5|37
1739280000000|2025-02-11 13:20:00|8710.3|8685.3|8710.2|8685.2|8710.8|8685.8|8710.1|8685.1|12
1739280300000|2025-02-11 13:25:00|8710.3|8685.3|8711|8686|8711|8686|8710.2|8685.2|11
1739280600000|2025-02-11 13:30:00|8711.2|8686.2|8709.6|8684.6|8711.5|8686.5|8709.4|8684.4|28
1739280900000|2025-02-11 13:35:00|8709.8|8684.8|8710.4|8685.4|8710.5|8685.5|8709.6|8684.6|34
1739281200000|2025-02-11 13:40:00|8710.6|8685.6|8710.8|8685.8|8711|8686|8710.6|8685.6|30
1739281500000|2025-02-11 13:45:00|8710.7|8685.7|8710.6|8685.6|8711.2|8686.2|8710.6|8685.6|29
1739281800000|2025-02-11 13:50:00|8710.7|8685.7|8711.6|8686.6|8712|8687|8710.4|8685.4|24
1739282100000|2025-02-11 13:55:00|8711.8|8686.8|8710.7|8685.7|8711.8|8686.8|8710.5|8685.5|49
1739282400000|2025-02-11 14:00:00|8711.1|8686.1|8709.8|8684.8|8711.1|8686.1|8709.1|8684.1|21
1739282700000|2025-02-11 14:05:00|8709.6|8684.6|8710.3|8685.3|8710.3|8685.3|8709.3|8684.3|12
1739283000000|2025-02-11 14:10:00|8710.4|8685.4|8706|8691|8711|8691|8706|8685.4|9
1739283300000|2025-02-11 14:15:00|8706.3|8691.3|8706.5|8691.5|8706.8|8691.8|8706.1|8691.1|15
1739283600000|2025-02-11 14:20:00|8706.7|8691.7|8706.4|8691.4|8707|8692|8706.3|8691.3|18
1739283900000|2025-02-11 14:25:00|8706.3|8691.3|8705.7|8690.7|8706.8|8691.8|8705.7|8690.7|24
1739284200000|2025-02-11 14:30:00|8705.6|8690.6|8705.1|8690.1|8705.8|8690.8|8705.1|8690.1|21
1739284500000|2025-02-11 14:35:00|8705.2|8690.2|8703.6|8688.6|8705.3|8690.3|8703.5|8688.5|20
1739284800000|2025-02-11 14:40:00|8704.3|8689.3|8704.1|8689.1|8704.3|8689.3|8703.6|8688.6|21
1739285100000|2025-02-11 14:45:00|8704.2|8689.2|8706.9|8681.9|8709.5|8689.2|8703.5|8681.7|43
1739285400000|2025-02-11 14:50:00|8706.8|8681.8|8707.3|8682.3|8708|8683|8706.8|8681.8|30
1739285700000|2025-02-11 14:55:00|8707.7|8682.7|8707.7|8682.7|8707.8|8682.8|8707.3|8682.3|22
1739286000000|2025-02-11 15:00:00|8708|8683|8708.5|8683.5|8708.8|8683.8|8707.5|8682.5|33
1739286300000|2025-02-11 15:05:00|8708.7|8683.7|8710.6|8685.6|8710.7|8685.7|8708.5|8683.5|37
1739286600000|2025-02-11 15:10:00|8710.3|8685.3|8710.8|8685.8|8710.9|8685.9|8710.3|8685.3|20
1739286900000|2025-02-11 15:15:00|8710.6|8685.6|8710.5|8685.5|8710.8|8685.8|8710.3|8685.3|28
1739287200000|2025-02-11 15:20:00|8710.6|8685.6|8710.5|8685.5|8710.7|8685.7|8710.4|8685.4|13
1739287500000|2025-02-11 15:25:00|8710.6|8685.6|8710.7|8685.7|8710.7|8685.7|8710.5|8685.5|7
1739287800000|2025-02-11 15:30:00|8710.8|8685.8|8712.4|8687.4|8712.4|8687.4|8710.8|8685.8|26
1739288100000|2025-02-11 15:35:00|8712.3|8687.3|8711.8|8686.8|8712.3|8687.3|8711.8|8686.8|5
1739288400000|2025-02-11 15:40:00|8711.7|8686.7|8715|8690|8715.2|8690.2|8711.7|8686.7|36
1739288700000|2025-02-11 15:45:00|8714.9|8689.9|8712.7|8687.7|8715|8690|8711.9|8686.9|51
1739289000000|2025-02-11 15:50:00|8712.6|8687.6|8712.3|8687.3|8712.8|8687.8|8712.3|8687.3|23
1739289300000|2025-02-11 15:55:00|8712.8|8687.8|8716.3|8691.3|8716.3|8696.1|8709.7|8687.8|46
1739289600000|2025-02-11 16:00:00|8716.1|8691.1|8710.9|8695.9|8716.1|8696.7|8710.7|8690.7|34
1739289900000|2025-02-11 16:05:00|8711|8696|8715.3|8690.3|8715.3|8696|8709.8|8690.3|16
1739290200000|2025-02-11 16:10:00|8715.2|8690.2|8715.5|8690.5|8715.8|8690.8|8715|8690|19
1739290500000|2025-02-11 16:15:00|8715.4|8690.4|8715.1|8690.1|8715.8|8690.8|8715|8690|11
1739290800000|2025-02-11 16:20:00|8715|8690|8714.3|8689.3|8715|8690|8714.3|8689.3|14
1739291100000|2025-02-11 16:25:00|8714.5|8689.5|8714.7|8689.7|8714.9|8689.9|8714.5|8689.5|5
1739291400000|2025-02-11 16:30:00|8714.8|8689.8|8715.3|8690.3|8715.4|8690.4|8714.8|8689.8|6
1739291700000|2025-02-11 16:35:00|8715.2|8690.2|8715.3|8690.3|8715.3|8690.3|8715.2|8690.2|2
1739292000000|2025-02-11 16:40:00|8715.2|8690.2|8715.4|8690.4|8715.5|8690.5|8715.2|8690.2|11
1739292300000|2025-02-11 16:45:00|8715.2|8690.2|8714.6|8689.6|8715.2|8690.2|8714.3|8689.3|23
1739292600000|2025-02-11 16:50:00|8714.8|8689.8|8714.8|8689.8|8714.8|8689.8|8714.6|8689.6|25
1739292900000|2025-02-11 16:55:00|8715.2|8690.2|8710.9|8695.9|8715.2|8695.9|8709.5|8689.8|24
1739293200000|2025-02-11 17:00:00|8711|8696|8715.5|8690.5|8715.6|8696|8710.1|8690.1|24
1739293500000|2025-02-11 17:05:00|8715.6|8690.6|8715.1|8690.1|8715.7|8690.7|8715.1|8690.1|14
1739293800000|2025-02-11 17:10:00|8710|8695|8710.2|8695.2|8710.2|8695.2|8710|8695|6
1739294100000|2025-02-11 17:15:00|8710.1|8695.1|8710.2|8695.2|8710.2|8695.2|8710|8695|12
1739294400000|2025-02-11 17:20:00|8710|8695|8710.7|8695.7|8710.8|8695.8|8710|8695|20
1739294700000|2025-02-11 17:25:00|8710.6|8695.6|8710.2|8695.2|8715.4|8695.7|8710|8690.3|34
1739295000000|2025-02-11 17:30:00|8710.3|8695.3|8710.3|8695.3|8710.4|8695.4|8710.2|8695.2|5
1739295300000|2025-02-11 17:35:00|8710.4|8695.4|8710.2|8695.2|8710.4|8695.4|8710.2|8695.2|19
1739295600000|2025-02-11 17:40:00|8710.1|8695.1|8710.1|8695.1|8710.4|8695.4|8710|8695|31
1739295900000|2025-02-11 17:45:00|8710.2|8695.2|8710.5|8695.5|8710.8|8695.8|8709.9|8694.9|33
1739296200000|2025-02-11 17:50:00|8710.4|8695.4|8710.7|8695.7|8710.7|8695.7|8710.4|8695.4|10
1739296500000|2025-02-11 17:55:00|8710.8|8695.8|8710.9|8695.9|8711.1|8696.1|8710.8|8695.8|10
1739296800000|2025-02-11 18:00:00|8710.8|8695.8|8711|8696|8711.1|8696.1|8710.8|8695.8|15
1739297100000|2025-02-11 18:05:00|8711.1|8696.1|8711|8696|8711.1|8696.1|8710.8|8695.8|6
1739297700000|2025-02-11 18:15:00|8710.9|8695.9|8711|8696|8711|8696|8710.9|8695.9|10
1739298000000|2025-02-11 18:20:00|8710.9|8695.9|8711|8696|8711|8696|8710.7|8695.7|46
1739298300000|2025-02-11 18:25:00|8710.9|8695.9|8711|8696|8711|8696|8710.9|8695.9|6
1739298600000|2025-02-11 18:30:00|8710.9|8695.9|8711|8696|8716|8696|8710.5|8690.8|16
1739298900000|2025-02-11 18:35:00|8710.9|8695.9|8711|8696|8711.2|8696.2|8710.9|8695.9|6
1739299200000|2025-02-11 18:40:00|8711.3|8696.3|8711.6|8696.6|8711.6|8696.6|8711.3|8696.3|4
1739299500000|2025-02-11 18:45:00|8711.5|8696.5|8711.5|8696.5|8711.5|8696.5|8711.5|8696.5|1
1739299800000|2025-02-11 18:50:00|8711.3|8696.3|8711.2|8696.2|8711.3|8696.3|8711.1|8696.1|3
1739300100000|2025-02-11 18:55:00|8711.3|8696.3|8712.5|8697.5|8712.6|8697.6|8711.3|8696.3|20
1739300400000|2025-02-11 19:00:00|8712.6|8697.6|8712.6|8697.6|8712.6|8697.6|8712.6|8697.6|1
1739300700000|2025-02-11 19:05:00|8712.8|8697.8|8712.8|8697.8|8712.8|8697.8|8712.6|8697.6|3
1739301000000|2025-02-11 19:10:00|8712.7|8697.7|8719.1|8694.1|8719.4|8697.7|8712.6|8692.7|30
1739301300000|2025-02-11 19:15:00|8719.4|8694.4|8720|8695|8720|8695|8719.4|8694.4|9
1739301600000|2025-02-11 19:20:00|8720.3|8695.3|8715.5|8700.5|8720.3|8700.5|8715.3|8695.3|4
1739301900000|2025-02-11 19:25:00|8715.6|8700.6|8715.5|8700.5|8715.6|8700.6|8715.5|8700.5|2
1739302200000|2025-02-11 19:30:00|8715.7|8700.7|8715.5|8700.5|8715.7|8700.7|8715.5|8700.5|2
1739302500000|2025-02-11 19:35:00|8715.6|8700.6|8717.5|8692.5|8719.1|8700.6|8714.3|8692.3|18
1739302800000|2025-02-11 19:40:00|8717.3|8692.3|8718.8|8693.8|8718.9|8693.9|8715.6|8690.6|68
1739303100000|2025-02-11 19:45:00|8718.9|8693.9|8718.8|8693.8|8719.2|8694.2|8717.9|8692.9|29
1739303400000|2025-02-11 19:50:00|8719|8694|8717.7|8692.7|8719|8694|8717.3|8692.3|11
1739303700000|2025-02-11 19:55:00|8717.8|8692.8|8717.3|8692.3|8718.8|8693.8|8717.3|8692.3|20
1739304000000|2025-02-11 20:00:00|8717.5|8692.5|8716.2|8691.2|8717.5|8692.5|8716.2|8691.2|11
1739304300000|2025-02-11 20:05:00|8716.1|8691.1|8716.1|8691.1|8716.1|8691.1|8716.1|8691.1|1
1739304600000|2025-02-11 20:10:00|8715.8|8690.8|8717.1|8692.1|8717.4|8695.6|8710.3|8690.3|23
1739304900000|2025-02-11 20:15:00|8716.8|8691.8|8716.8|8691.8|8716.8|8691.8|8716.2|8691.2|5
1739305500000|2025-02-11 20:25:00|8716.9|8691.9|8716.5|8691.5|8717.3|8696.8|8711.8|8691.5|8
1739305800000|2025-02-11 20:30:00|8716.6|8691.6|8716.6|8691.6|8716.7|8691.7|8716.6|8691.6|3
1739306100000|2025-02-11 20:35:00|8716.7|8691.7|8712.3|8697.3|8716.8|8697.4|8712|8691.7|63
1739306400000|2025-02-11 20:40:00|8717.3|8692.3|8717.3|8692.3|8717.3|8692.3|8717.3|8692.3|1
1739306700000|2025-02-11 20:45:00|8717.4|8692.4|8717.3|8692.3|8717.4|8692.4|8717.3|8692.3|4
1739307000000|2025-02-11 20:50:00|8717.6|8692.6|8717.5|8692.5|8717.6|8692.6|8717.3|8692.3|4
1739307300000|2025-02-11 20:55:00|8717.6|8692.6|8717.3|8692.3|8717.6|8692.6|8716.8|8691.8|10
1739307600000|2025-02-11 21:00:00|8717.2|8692.2|8716.8|8691.8|8717.6|8692.6|8716.7|8691.7|18
1739308200000|2025-02-11 21:10:00|8717|8692|8716.8|8691.8|8717|8692|8716.8|8691.8|2
1739308500000|2025-02-11 21:15:00|8717|8692|8715.6|8690.6|8717|8692|8715.5|8690.5|11
1739308800000|2025-02-11 21:20:00|8715.5|8690.5|8715.9|8690.9|8715.9|8690.9|8715.5|8690.5|3
1739309100000|2025-02-11 21:25:00|8716.5|8691.5|8715.8|8690.8|8716.5|8691.5|8715.7|8690.7|6
1739309400000|2025-02-11 21:30:00|8716|8691|8714.9|8689.9|8716|8691|8714.9|8689.9|9
1739309700000|2025-02-11 21:35:00|8715|8690|8715.9|8690.9|8716|8691|8714.9|8689.9|9
1739310300000|2025-02-11 21:45:00|8714.3|8689.3|8714.9|8689.9|8714.9|8689.9|8714|8689|6
1739325600000|2025-02-12 02:00:00|8709.1|8684.1|8709.9|8684.9|8709.9|8684.9|8709.1|8684.1|3
1739325900000|2025-02-12 02:05:00|8710|8685|8709.2|8684.2|8710|8685|8709.2|8684.2|9
1739326200000|2025-02-12 02:10:00|8709.4|8684.4|8709.4|8684.4|8709.4|8684.4|8707.9|8682.9|7
1739326500000|2025-02-12 02:15:00|8709|8684|8709.4|8684.4|8709.4|8684.4|8709|8684|2
1739326800000|2025-02-12 02:20:00|8708.8|8683.8|8708.8|8683.8|8708.8|8683.8|8708.8|8683.8|1
1739327100000|2025-02-12 02:25:00|8708.9|8683.9|8709.7|8684.7|8709.9|8684.9|8708.1|8683.1|8
1739327400000|2025-02-12 02:30:00|8708.9|8683.9|8709.9|8684.9|8709.9|8684.9|8708.9|8683.9|9
1739328000000|2025-02-12 02:40:00|8709.1|8684.1|8709.9|8684.9|8709.9|8684.9|8709.1|8684.1|3
1739328600000|2025-02-12 02:50:00|8710|8685|8710|8685|8710|8685|8710|8685|1
1739328900000|2025-02-12 02:55:00|8709.7|8684.7|8705.2|8680.2|8709.7|8684.7|8704.5|8679.5|85
1739329200000|2025-02-12 03:00:00|8704.5|8679.5|8696.7|8671.7|8705.8|8680.8|8696.5|8671.5|126
1739329500000|2025-02-12 03:05:00|8697.1|8672.1|8686.9|8661.9|8697.1|8672.1|8686.6|8661.6|119
1739329800000|2025-02-12 03:10:00|8687|8662|8682.9|8657.9|8687.3|8662.3|8679.8|8654.8|226
1739330100000|2025-02-12 03:15:00|8682.1|8657.1|8673.5|8648.5|8683.1|8658.1|8671|8646|223
1739330400000|2025-02-12 03:20:00|8673.3|8648.3|8675.6|8650.6|8676.6|8651.6|8670.5|8645.5|183
1739330700000|2025-02-12 03:25:00|8675.5|8650.5|8681.1|8656.1|8682.7|8657.7|8674.9|8649.9|125
1739331000000|2025-02-12 03:30:00|8680.8|8655.8|8687|8662|8689.6|8664.6|8680.7|8655.7|122
1739331300000|2025-02-12 03:35:00|8686.3|8661.3|8688.6|8673.6|8695.5|8675.1|8682.8|8660.3|255
1739331600000|2025-02-12 03:40:00|8689|8674|8687.1|8672.1|8693.3|8674.4|8685.1|8663.8|173
1739331900000|2025-02-12 03:45:00|8687.3|8672.3|8685.4|8670.4|8692.9|8673.2|8682.8|8661.7|224
1739332200000|2025-02-12 03:50:00|8685.3|8670.3|8688.9|8663.9|8690.7|8672.4|8684|8663.7|114
1739332500000|2025-02-12 03:55:00|8689.1|8664.1|8690.7|8665.7|8691.3|8671.8|8684.5|8663.5|120
1739332800000|2025-02-12 04:00:00|8690.9|8665.9|8689.4|8664.4|8691.1|8669.1|8684.1|8662.3|110
1739333100000|2025-02-12 04:05:00|8684.4|8669.4|8687.9|8662.9|8689.8|8669.8|8683.1|8662.9|43
1739333400000|2025-02-12 04:10:00|8688.2|8663.2|8684.1|8669.1|8689.9|8670.1|8683.1|8663.2|71
1739333700000|2025-02-12 04:15:00|8684|8669|8685.3|8670.3|8685.5|8670.5|8684|8669|55
1739334000000|2025-02-12 04:20:00|8685.4|8670.4|8694.4|8669.4|8694.4|8673.1|8685.4|8667.1|123
1739334300000|2025-02-12 04:25:00|8694.5|8669.5|8697.5|8672.5|8698.1|8676.5|8690|8668.7|102
1739334600000|2025-02-12 04:30:00|8697.3|8672.3|8694.6|8679.6|8701.9|8681.7|8694.3|8672.1|139
1739334900000|2025-02-12 04:35:00|8694.5|8679.5|8695.7|8680.7|8701.4|8682.1|8694.5|8675.1|89
1739335200000|2025-02-12 04:40:00|8695.9|8680.9|8698.8|8683.8|8701.4|8683.9|8694.4|8676.3|127
1739335500000|2025-02-12 04:45:00|8698.9|8683.9|8703.1|8678.1|8706.3|8685.5|8697.8|8676.9|162
1739335800000|2025-02-12 04:50:00|8703|8678|8700.7|8685.7|8706.5|8686.3|8697.7|8678|93
1739336100000|2025-02-12 04:55:00|8701.2|8686.2|8704.4|8689.4|8709|8689.6|8701|8684|138
1739336400000|2025-02-12 05:00:00|8704.5|8689.5|8710|8685|8710|8690.3|8704.3|8683.9|94
1739336700000|2025-02-12 05:05:00|8710.4|8685.4|8712.2|8687.2|8713.9|8693.8|8705.4|8685.4|122
1739337000000|2025-02-12 05:10:00|8712.1|8687.1|8711.9|8686.9|8715|8692.6|8706.1|8686|111
1739337300000|2025-02-12 05:15:00|8711.7|8686.7|8708.9|8693.9|8711.9|8695.6|8707.1|8686.7|70
1739337600000|2025-02-12 05:20:00|8709|8694|8708.5|8693.5|8714.1|8694.9|8708.5|8688.7|74
1739337900000|2025-02-12 05:25:00|8708.2|8693.2|8709.1|8694.1|8713.9|8695.7|8707.5|8687.5|90
1739338200000|2025-02-12 05:30:00|8709|8694|8719.5|8694.5|8719.6|8696.2|8708.9|8688.9|130
1739338500000|2025-02-12 05:35:00|8719.6|8694.6|8715.6|8700.6|8721.2|8700.7|8715|8693.5|127
1739338800000|2025-02-12 05:40:00|8715.7|8700.7|8724.9|8699.9|8725|8704.9|8714.6|8695.1|144
1739339100000|2025-02-12 05:45:00|8725|8700|8725.1|8700.1|8725.5|8704.9|8716|8697.3|147
1739339400000|2025-02-12 05:50:00|8724.8|8699.8|8722|8707|8727.2|8707|8721.3|8699.4|50
1739339700000|2025-02-12 05:55:00|8722.1|8707.1|8725.9|8700.9|8731.9|8709.2|8720.5|8699.8|190
1739340000000|2025-02-12 06:00:00|8725.8|8700.8|8723.7|8698.7|8725.9|8705.8|8716.2|8696.6|225
1739340300000|2025-02-12 06:05:00|8723.9|8698.9|8723.8|8698.8|8725.9|8704.6|8717.9|8698.3|167
1739340600000|2025-02-12 06:10:00|8723.5|8698.5|8718.6|8703.6|8724.2|8704.1|8717.1|8698|87
1739340900000|2025-02-12 06:15:00|8718.9|8703.9|8715|8690|8724.5|8704.7|8705.8|8680.8|266
1739341200000|2025-02-12 06:20:00|8715.2|8690.2|8720.1|8695.1|8722.5|8697.5|8715.2|8690.2|214
1739341500000|2025-02-12 06:25:00|8720.6|8695.6|8715.6|8700.6|8722.4|8701.2|8715.1|8694.5|135
1739341800000|2025-02-12 06:30:00|8715.9|8700.9|8719.8|8694.8|8722.2|8701|8715.6|8694.8|69
1739342100000|2025-02-12 06:35:00|8720|8695|8722.4|8697.4|8723.3|8698.3|8720|8695|52
1739342400000|2025-02-12 06:40:00|8722.3|8697.3|8723.9|8698.9|8725|8700|8721.5|8696.5|69
1739342700000|2025-02-12 06:45:00|8724|8699|8723.3|8698.3|8725.3|8700.3|8722.9|8697.9|98
1739343000000|2025-02-12 06:50:00|8723.1|8698.1|8721.6|8696.6|8723.2|8702.7|8717|8696.2|99
1739343300000|2025-02-12 06:55:00|8721.9|8696.9|8718.3|8703.3|8722.1|8703.4|8715.8|8696.4|126
1739343600000|2025-02-12 07:00:00|8718.1|8703.1|8717.6|8702.6|8722.3|8703.4|8716.3|8696.8|108
1739343900000|2025-02-12 07:05:00|8717.5|8702.5|8717|8702|8718.3|8703.3|8716.7|8701.7|65
1739344200000|2025-02-12 07:10:00|8717.1|8702.1|8716.7|8701.7|8719.6|8702.3|8713.2|8694.2|144
1739344500000|2025-02-12 07:15:00|8716.6|8701.6|8716.3|8701.3|8717.4|8702.4|8716|8701|54
1739344800000|2025-02-12 07:20:00|8716.5|8701.5|8718.8|8703.8|8722.8|8704.4|8716.5|8697.7|84
1739345100000|2025-02-12 07:25:00|8718.7|8703.7|8723.1|8698.1|8723.8|8703.9|8718.1|8696.3|74
1739345400000|2025-02-12 07:30:00|8718.1|8703.1|8717.1|8702.1|8718.3|8703.3|8717|8702|34
1739345700000|2025-02-12 07:35:00|8717|8702|8718.1|8703.1|8723.3|8703.4|8717|8697.3|66
1739346000000|2025-02-12 07:40:00|8718.3|8703.3|8718.9|8703.9|8724.6|8704.6|8718.3|8698.9|68
1739346300000|2025-02-12 07:45:00|8719|8704|8719|8704|8719.1|8704.1|8718|8703|57
1739346600000|2025-02-12 07:50:00|8719.2|8704.2|8721|8706|8726.4|8706.4|8718.7|8699.6|124
1739346900000|2025-02-12 07:55:00|8721.6|8706.6|8720.1|8705.1|8727.8|8707.9|8719.6|8699.6|171
1739347200000|2025-02-12 08:00:00|8720.2|8705.2|8720.2|8705.2|8726.6|8706.8|8720|8700.3|121
1739347500000|2025-02-12 08:05:00|8720.1|8705.1|8725|8700|8726.3|8706.1|8719.5|8699.3|71
1739347800000|2025-02-12 08:10:00|8724.9|8699.9|8719.7|8704.7|8725.6|8704.7|8719.3|8699.3|52
1739348100000|2025-02-12 08:15:00|8719.9|8704.9|8721.3|8706.3|8728|8708.3|8719.3|8700.8|137
1739348400000|2025-02-12 08:20:00|8721.4|8706.4|8719|8704|8727.5|8707.3|8717.5|8702.4|91
1739348700000|2025-02-12 08:25:00|8718.7|8703.7|8719.1|8704.1|8719.3|8704.3|8717.6|8702.6|41
1739349000000|2025-02-12 08:30:00|8719|8704|8719.1|8704.1|8719.4|8704.4|8718.6|8703.6|30
1739349300000|2025-02-12 08:35:00|8719|8704|8717.3|8702.3|8719.1|8704.1|8717.1|8702.1|50
1739349600000|2025-02-12 08:40:00|8717.4|8702.4|8718.3|8703.3|8718.4|8703.4|8717.4|8702.4|30
1739349900000|2025-02-12 08:45:00|8718.2|8703.2|8724.3|8699.3|8724.5|8703.4|8716.7|8696.6|41
1739350200000|2025-02-12 08:50:00|8724.2|8699.2|8719.6|8704.6|8725.2|8704.9|8719.1|8698.1|62
1739350500000|2025-02-12 08:55:00|8719.7|8704.7|8720.7|8705.7|8721.1|8706.1|8719|8704|52
1739350800000|2025-02-12 09:00:00|8720.8|8705.8|8721.1|8706.1|8721.1|8706.1|8719.2|8704.2|79
1739351100000|2025-02-12 09:05:00|8721.2|8706.2|8721.1|8706.1|8721.8|8706.8|8721|8706|24
1739351400000|2025-02-12 09:10:00|8721.3|8706.3|8720.6|8705.6|8721.9|8706.9|8720.1|8705.1|41
1739351700000|2025-02-12 09:15:00|8720.5|8705.5|8720.9|8705.9|8721|8706|8720.4|8705.4|31
1739352000000|2025-02-12 09:20:00|8721.1|8706.1|8721.8|8706.8|8722|8707|8720.9|8705.9|39
1739352300000|2025-02-12 09:25:00|8721.3|8706.3|8726.4|8701.4|8726.4|8707.7|8721.1|8700.6|59
1739352600000|2025-02-12 09:30:00|8726.5|8701.5|8722.6|8707.6|8726.5|8707.7|8721.3|8701.1|60
1739352900000|2025-02-12 09:35:00|8722.5|8707.5|8720.1|8705.1|8726.1|8707.6|8719.2|8698.2|86
1739353200000|2025-02-12 09:40:00|8720.2|8705.2|8719.7|8704.7|8720.3|8705.3|8718.9|8703.9|61
1739353500000|2025-02-12 09:45:00|8719.9|8704.9|8719.5|8704.5|8720.9|8705.9|8719.4|8704.4|42
1739353800000|2025-02-12 09:50:00|8719.4|8704.4|8720.9|8705.9|8721.5|8706.5|8719.3|8704.3|76
1739354100000|2025-02-12 09:55:00|8721|8706|8722.4|8707.4|8722.4|8707.4|8719.3|8704.3|73
1739354400000|2025-02-12 10:00:00|8722.5|8707.5|8720|8705|8722.9|8707.9|8719.9|8704.9|55
1739354700000|2025-02-12 10:05:00|8719.9|8704.9|8721.1|8706.1|8721.1|8706.1|8719.9|8704.9|21
1739355000000|2025-02-12 10:10:00|8721|8706|8721.7|8706.7|8726.6|8707|8721|8701.6|29
1739355300000|2025-02-12 10:15:00|8721.8|8706.8|8721.5|8706.5|8722.1|8707.1|8721.3|8706.3|33
1739355600000|2025-02-12 10:20:00|8721.6|8706.6|8722|8707|8722|8707|8721.6|8706.6|28
1739355900000|2025-02-12 10:25:00|8721.9|8706.9|8727|8702|8727|8707|8721.5|8701.6|27
1739356200000|2025-02-12 10:30:00|8726.7|8701.7|8723.6|8708.6|8726.8|8708.6|8721.8|8701.6|29
1739356500000|2025-02-12 10:35:00|8723.7|8708.7|8724.9|8709.9|8725.1|8710.1|8723.3|8708.3|33
1739356800000|2025-02-12 10:40:00|8724.6|8709.6|8731|8706|8731.2|8711.5|8724.5|8705.3|63
1739357100000|2025-02-12 10:45:00|8731.1|8706.1|8726|8711|8731.1|8711.2|8725.4|8705.8|38
1739357400000|2025-02-12 10:50:00|8726.1|8711.1|8731.7|8706.7|8732.6|8713.1|8725.5|8705.5|69
1739357700000|2025-02-12 10:55:00|8731.8|8706.8|8728.3|8713.3|8733|8713.6|8727.9|8706.6|67
1739358000000|2025-02-12 11:00:00|8728.1|8713.1|8728.4|8713.4|8728.7|8713.7|8728.1|8713.1|35
1739358300000|2025-02-12 11:05:00|8728.3|8713.3|8727.1|8712.1|8728.3|8713.3|8727|8712|25
1739358600000|2025-02-12 11:10:00|8727.3|8712.3|8726.5|8711.5|8727.3|8712.3|8726.5|8711.5|9
1739358900000|2025-02-12 11:15:00|8726.4|8711.4|8726.4|8711.4|8726.7|8711.7|8726.3|8711.3|10
1739359200000|2025-02-12 11:20:00|8726.3|8711.3|8726.3|8711.3|8726.5|8711.5|8725.7|8710.7|24
1739359500000|2025-02-12 11:25:00|8726.2|8711.2|8725.5|8710.5|8726.2|8711.2|8725.3|8710.3|12
1739359800000|2025-02-12 11:30:00|8725.7|8710.7|8726.3|8711.3|8726.5|8711.5|8725.7|8710.7|7
1739360100000|2025-02-12 11:35:00|8726.2|8711.2|8726|8711|8726.2|8711.2|8726|8711|3
1739360400000|2025-02-12 11:40:00|8726.1|8711.1|8731.4|8706.4|8731.4|8711.1|8726.1|8706.3|5
1739360700000|2025-02-12 11:45:00|8731.3|8706.3|8730.3|8705.3|8731.4|8706.4|8730.3|8705.3|8
1739361000000|2025-02-12 11:50:00|8730.2|8705.2|8724.5|8709.5|8730.2|8709.9|8724.5|8705.2|11
1739361300000|2025-02-12 11:55:00|8724.4|8709.4|8724.8|8709.8|8724.8|8709.8|8724|8709|10
1739361600000|2025-02-12 12:00:00|8724.6|8709.6|8724|8709|8725|8710|8724|8709|19
1739361900000|2025-02-12 12:05:00|8724.1|8709.1|8723|8708|8724.1|8709.1|8722.9|8707.9|11
1739362200000|2025-02-12 12:10:00|8722.7|8707.7|8723|8708|8723.7|8708.7|8722.5|8707.5|21
1739362500000|2025-02-12 12:15:00|8723.1|8708.1|8723.4|8708.4|8723.6|8708.6|8723.1|8708.1|10
1739362800000|2025-02-12 12:20:00|8723.1|8708.1|8722.5|8707.5|8723.1|8708.1|8722.4|8707.4|24
1739363100000|2025-02-12 12:25:00|8722.4|8707.4|8722.5|8707.5|8722.8|8707.8|8722.3|8707.3|17
1739363400000|2025-02-12 12:30:00|8722.6|8707.6|8723|8708|8723|8708|8722.6|8707.6|10
1739363700000|2025-02-12 12:35:00|8722.9|8707.9|8722|8707|8727.1|8708|8721.9|8702|22
1739364000000|2025-02-12 12:40:00|8722.3|8707.3|8722.1|8707.1|8722.5|8707.5|8722|8707|12
1739364300000|2025-02-12 12:45:00|8722.3|8707.3|8727.2|8702.2|8727.6|8707.9|8722.3|8702.2|23
1739364600000|2025-02-12 12:50:00|8727.3|8702.3|8727|8702|8727.3|8702.3|8727|8702|17
1739364900000|2025-02-12 12:55:00|8726.9|8701.9|8726.3|8701.3|8726.9|8701.9|8725.5|8700.5|26
1739365200000|2025-02-12 13:00:00|8726.2|8701.2|8726.7|8701.7|8726.7|8701.7|8726.1|8701.1|57
1739365500000|2025-02-12 13:05:00|8726.6|8701.6|8721.1|8706.1|8726.6|8706.1|8720.6|8700.2|32
1739365800000|2025-02-12 13:10:00|8721|8706|8720.9|8705.9|8721.1|8706.1|8720.7|8705.7|24
1739366100000|2025-02-12 13:15:00|8720.8|8705.8|8722|8707|8727.2|8707.4|8720.7|8701.6|44
1739366400000|2025-02-12 13:20:00|8722.1|8707.1|8722.6|8707.6|8728.1|8707.9|8722|8702.2|52
1739366700000|2025-02-12 13:25:00|8722.7|8707.7|8728.7|8703.7|8729|8708.8|8722.7|8703.3|40
1739367000000|2025-02-12 13:30:00|8725.9|8706.6|8743.7|8718.7|8747.2|8722.2|8725.9|8704.9|339
1739367300000|2025-02-12 13:35:00|8743.8|8718.8|8740|8715|8745.6|8720.6|8738.9|8713.9|268
1739367600000|2025-02-12 13:40:00|8740.2|8715.2|8741.2|8716.2|8742.6|8721.9|8735.5|8715.2|158
1739367900000|2025-02-12 13:45:00|8741.5|8716.5|8737.3|8722.3|8741.9|8722.4|8735.8|8715.3|115
1739368200000|2025-02-12 13:50:00|8737.4|8722.4|8736|8721|8738.4|8723.4|8735.8|8720.8|125
1739368500000|2025-02-12 13:55:00|8736.2|8721.2|8735.4|8720.4|8736.3|8721.3|8734.6|8719.6|101
1739368800000|2025-02-12 14:00:00|8735.5|8720.5|8735.5|8720.5|8736.4|8721.4|8735.5|8720.5|74
1739369100000|2025-02-12 14:05:00|8735.6|8720.6|8733.5|8718.5|8735.6|8720.6|8732.7|8717.7|85
1739369400000|2025-02-12 14:10:00|8733.6|8718.6|8737.6|8712.6|8738|8718.6|8731.4|8712|88
1739369700000|2025-02-12 14:15:00|8732.6|8717.6|8737.1|8712.1|8737.8|8718|8730.7|8710.7|108
1739370000000|2025-02-12 14:20:00|8737|8712|8738.6|8713.6|8738.7|8718.1|8732.2|8711.9|87
1739370300000|2025-02-12 14:25:00|8733.5|8718.5|8736.4|8711.4|8736.5|8718.5|8731|8711|94
1739370600000|2025-02-12 14:30:00|8736.3|8711.3|8735.1|8710.1|8738.6|8713.6|8735.1|8710.1|101
1739370900000|2025-02-12 14:35:00|8735.2|8710.2|8730.9|8715.9|8736.2|8716.3|8730.8|8710|60
1739371200000|2025-02-12 14:40:00|8731.1|8716.1|8732.6|8717.6|8737.6|8717.6|8731.1|8712.3|23
1739371500000|2025-02-12 14:45:00|8732.5|8717.5|8736.2|8711.2|8736.8|8717.7|8732.1|8711.1|39
1739371800000|2025-02-12 14:50:00|8731.5|8716.5|8731.7|8716.7|8736.6|8716.7|8731.5|8711.3|26
1739372100000|2025-02-12 14:55:00|8731.6|8716.6|8731.5|8716.5|8731.7|8716.7|8731.3|8716.3|36
1739372400000|2025-02-12 15:00:00|8731.4|8716.4|8738|8713|8738.8|8718.8|8731.3|8711.5|59
1739372700000|2025-02-12 15:05:00|8737.9|8712.9|8739.2|8714.2|8739.9|8714.9|8737.9|8712.9|77
1739373000000|2025-02-12 15:10:00|8734.2|8719.2|8738.9|8713.9|8739.4|8719.5|8733|8713.3|55
1739373300000|2025-02-12 15:15:00|8739|8714|8740|8715|8740|8720|8734.1|8713.9|66
1739373600000|2025-02-12 15:20:00|8740.1|8715.1|8736.7|8711.7|8740.1|8715.1|8735.6|8710.6|79
1739373900000|2025-02-12 15:25:00|8736.8|8711.8|8736.6|8711.6|8736.9|8711.9|8734|8709|174
1739374200000|2025-02-12 15:30:00|8736.7|8711.7|8730.3|8715.3|8736.7|8716.6|8730.3|8711.7|51
1739374500000|2025-02-12 15:35:00|8730.2|8715.2|8730.6|8705.6|8735.2|8715.6|8730.2|8705.2|98
1739374800000|2025-02-12 15:40:00|8730.4|8705.4|8729.3|8704.3|8731.5|8706.5|8729.2|8704.2|123
1739375100000|2025-02-12 15:45:00|8729.2|8704.2|8725.1|8710.1|8729.8|8710.1|8724.3|8704|43
1739375400000|2025-02-12 15:50:00|8725.2|8710.2|8730.4|8705.4|8730.4|8710.3|8724.6|8704.8|83
1739375700000|2025-02-12 15:55:00|8730.2|8705.2|8731.6|8706.6|8731.6|8706.6|8730.1|8705.1|60
1739376000000|2025-02-12 16:00:00|8731.7|8706.7|8730.8|8705.8|8733.2|8708.2|8730.6|8705.6|75
1739376300000|2025-02-12 16:05:00|8731|8706|8731|8706|8732.3|8707.3|8730.8|8705.8|57
1739376600000|2025-02-12 16:10:00|8730.8|8705.8|8731.7|8706.7|8731.8|8706.8|8730.8|8705.8|14
1739376900000|2025-02-12 16:15:00|8731.8|8706.8|8727.9|8712.9|8732.1|8713|8727.1|8706.7|36
1739377200000|2025-02-12 16:20:00|8728|8713|8731.9|8706.9|8732|8713.1|8726.9|8706.7|50
1739377500000|2025-02-12 16:25:00|8732.1|8707.1|8731.3|8706.3|8732.1|8707.1|8731.3|8706.3|30
1739377800000|2025-02-12 16:30:00|8731.4|8706.4|8731.6|8706.6|8731.6|8706.6|8731.3|8706.3|33
1739378100000|2025-02-12 16:35:00|8731.4|8706.4|8725.5|8710.5|8731.6|8711.4|8725.2|8706.2|38
1739378400000|2025-02-12 16:40:00|8725.4|8710.4|8725.2|8710.2|8726.1|8711.1|8725.2|8710.2|54
1739378700000|2025-02-12 16:45:00|8725.4|8710.4|8730.3|8705.3|8730.5|8710.4|8725.2|8704.9|38
1739379000000|2025-02-12 16:50:00|8730.4|8705.4|8729.4|8704.4|8730.4|8705.4|8729.3|8704.3|23
1739379300000|2025-02-12 16:55:00|8729.3|8704.3|8723|8708|8729.4|8708.7|8722.5|8703.8|70
1739379600000|2025-02-12 17:00:00|8722.9|8707.9|8727|8702|8727.6|8707.9|8722.5|8701.7|49
1739379900000|2025-02-12 17:05:00|8727.1|8702.1|8727|8702|8727.3|8702.3|8726.7|8701.7|20
1739380200000|2025-02-12 17:10:00|8726.7|8701.7|8724.2|8699.2|8726.9|8705.8|8718.5|8698.1|97
1739380500000|2025-02-12 17:15:00|8724.3|8699.3|8723.1|8698.1|8724.3|8703.4|8715.7|8695.7|75
1739380800000|2025-02-12 17:20:00|8718.1|8703.1|8718.8|8703.8|8724.3|8704.5|8718.1|8697.7|80
1739381100000|2025-02-12 17:25:00|8718.7|8703.7|8718.2|8703.2|8724.4|8704.2|8717.8|8697.7|64
1739381400000|2025-02-12 17:30:00|8718.1|8703.1|8723.5|8698.5|8723.7|8704|8717.9|8697.7|103
1739381700000|2025-02-12 17:35:00|8723.4|8698.4|8717.3|8702.3|8723.5|8703.3|8717|8697|38
1739382000000|2025-02-12 17:40:00|8717.4|8702.4|8718.3|8703.3|8723.1|8703.4|8717.3|8697.4|17
1739382300000|2025-02-12 17:45:00|8718.4|8703.4|8716|8701|8722.6|8703.4|8716|8696.3|46
1739382600000|2025-02-12 17:50:00|8715.9|8700.9|8719.3|8694.3|8719.3|8701|8714.2|8694.1|18
1739382900000|2025-02-12 17:55:00|8714|8699|8713.3|8698.3|8714.2|8699.2|8713|8698|46
1739383200000|2025-02-12 18:00:00|8713.5|8698.5|8716.1|8701.1|8716.2|8701.2|8713.5|8698.5|33
1739383500000|2025-02-12 18:05:00|8716.2|8701.2|8717.4|8702.4|8722.6|8702.5|8716.2|8697|26
1739383800000|2025-02-12 18:10:00|8717.5|8702.5|8715.5|8700.5|8717.5|8702.5|8715.2|8700.2|30
1739384100000|2025-02-12 18:15:00|8715.7|8700.7|8717|8702|8717|8702|8715.7|8700.7|8
1739384400000|2025-02-12 18:20:00|8717.1|8702.1|8717.6|8702.6|8717.7|8702.7|8717|8702|18
1739384700000|2025-02-12 18:25:00|8717.5|8702.5|8729.7|8704.7|8729.8|8705.4|8717.5|8699.5|81
1739385000000|2025-02-12 18:30:00|8729.9|8704.9|8733|8708|8738|8713|8729.9|8704.9|110
1739385300000|2025-02-12 18:35:00|8733.2|8708.2|8736.1|8711.1|8736.3|8711.3|8733.2|8708.2|38
1739385600000|2025-02-12 18:40:00|8736.7|8711.7|8735.7|8710.7|8738.2|8713.2|8735.2|8710.2|68
1739385900000|2025-02-12 18:45:00|8735.8|8710.8|8736.7|8711.7|8736.7|8711.7|8735.7|8710.7|26
1739386200000|2025-02-12 18:50:00|8736.8|8711.8|8736.8|8711.8|8736.9|8711.9|8736.4|8711.4|69
1739386500000|2025-02-12 18:55:00|8736.7|8711.7|8741|8716|8741.6|8716.6|8736.7|8711.7|91
1739386800000|2025-02-12 19:00:00|8740.7|8715.7|8739|8714|8742.1|8717.1|8738.6|8713.6|51
1739387100000|2025-02-12 19:05:00|8739.1|8714.1|8739|8714|8739.1|8714.1|8738.5|8713.5|36
1739387400000|2025-02-12 19:10:00|8738.8|8713.8|8739.5|8714.5|8739.6|8714.6|8738.8|8713.8|49
1739387700000|2025-02-12 19:15:00|8739.6|8714.6|8735|8720|8740.6|8720.7|8734.5|8714.5|32
1739388000000|2025-02-12 19:20:00|8735.1|8720.1|8734.9|8719.9|8735.1|8720.1|8734.9|8719.9|17
1739388300000|2025-02-12 19:25:00|8735|8720|8735.4|8720.4|8739.7|8720.5|8734.1|8713.5|43
1739388600000|2025-02-12 19:30:00|8735.3|8720.3|8734.5|8719.5|8735.4|8720.4|8734.5|8719.5|10
1739388900000|2025-02-12 19:35:00|8734.6|8719.6|8734.8|8719.8|8735.1|8720.1|8734.6|8719.6|12
1739389200000|2025-02-12 19:40:00|8734.9|8719.9|8734.9|8719.9|8735|8720|8734.8|8719.8|19
1739389500000|2025-02-12 19:45:00|8735|8720|8735|8720|8735|8720|8734.9|8719.9|7
1739389800000|2025-02-12 19:50:00|8734.9|8719.9|8734.8|8719.8|8735|8720|8734.7|8719.7|14
1739390100000|2025-02-12 19:55:00|8734.5|8719.5|8734.3|8719.3|8734.8|8719.8|8733.9|8718.9|26
1739390400000|2025-02-12 20:00:00|8734.5|8719.5|8735|8720|8735|8720|8734.5|8719.5|2
1739390700000|2025-02-12 20:05:00|8740|8715|8740|8715|8740|8715|8740|8715|1
1739391000000|2025-02-12 20:10:00|8739.8|8714.8|8739.6|8714.6|8739.8|8714.8|8739.6|8714.6|2
1739391300000|2025-02-12 20:15:00|8739.3|8714.3|8735.2|8720.2|8739.3|8720.2|8734.3|8714.3|12
1739391900000|2025-02-12 20:25:00|8735.1|8720.1|8740.1|8715.1|8740.1|8720.1|8735.1|8715|5
1739392200000|2025-02-12 20:30:00|8740.3|8715.3|8740.2|8715.2|8740.3|8715.3|8740.2|8715.2|10
1739392500000|2025-02-12 20:35:00|8739.9|8714.9|8740.2|8715.2|8740.2|8715.2|8739.9|8714.9|5
1739392800000|2025-02-12 20:40:00|8740.3|8715.3|8740.2|8715.2|8740.3|8715.3|8740.2|8715.2|4
1739393100000|2025-02-12 20:45:00|8740.3|8715.3|8739.8|8714.8|8740.3|8715.3|8739.5|8714.5|14
1739393400000|2025-02-12 20:50:00|8739.7|8714.7|8739.9|8714.9|8739.9|8714.9|8739.7|8714.7|3
1739393700000|2025-02-12 20:55:00|8739.8|8714.8|8740.6|8715.6|8740.6|8715.6|8739.8|8714.8|7
1739394000000|2025-02-12 21:00:00|8740.8|8715.8|8740|8715|8740.8|8715.8|8739.5|8714.5|19
1739394300000|2025-02-12 21:05:00|8740.2|8715.2|8740.3|8715.3|8740.3|8715.3|8740.2|8715.2|2
1739394600000|2025-02-12 21:10:00|8740.5|8715.5|8740.1|8715.1|8740.6|8715.6|8740.1|8715.1|4
1739394900000|2025-02-12 21:15:00|8739.9|8714.9|8739.3|8714.3|8739.9|8714.9|8739.2|8714.2|11
1739395200000|2025-02-12 21:20:00|8739.7|8714.7|8739.3|8714.3|8740|8715|8739|8714|8
1739395500000|2025-02-12 21:25:00|8739|8714|8737.7|8712.7|8739|8714|8737.7|8712.7|4
1739395800000|2025-02-12 21:30:00|8737.5|8712.5|8736.3|8711.3|8737.5|8712.5|8736|8711|9
1739396100000|2025-02-12 21:35:00|8736.4|8711.4|8736.4|8711.4|8736.4|8711.4|8736.4|8711.4|1
1739397300000|2025-02-12 21:55:00|8736.8|8711.8|8737.5|8712.5|8737.5|8712.5|8736.8|8711.8|2
1739412000000|2025-02-13 02:00:00|8731.5|8706.5|8730.2|8705.2|8731.5|8706.5|8730|8705|58
1739412300000|2025-02-13 02:05:00|8730.1|8705.1|8730.9|8705.9|8731.1|8706.1|8730.1|8705.1|12
1739412600000|2025-02-13 02:10:00|8731.1|8706.1|8731.2|8706.2|8731.2|8706.2|8729.8|8704.8|11
1739412900000|2025-02-13 02:15:00|8730.5|8705.5|8729.3|8704.3|8731|8706|8729.3|8704.3|28
1739413200000|2025-02-13 02:20:00|8729.4|8704.4|8727.2|8702.2|8729.5|8704.5|8727.2|8702.2|31
1739413500000|2025-02-13 02:25:00|8727.5|8702.5|8725.1|8700.1|8727.5|8702.5|8724|8699|32
1739413800000|2025-02-13 02:30:00|8724.3|8699.3|8720.2|8695.2|8725.1|8700.1|8719.9|8694.9|114
1739414100000|2025-02-13 02:35:00|8720.6|8695.6|8715.1|8690.1|8722.2|8697.2|8714.9|8689.9|56
1739414400000|2025-02-13 02:40:00|8715.7|8690.7|8716.2|8691.2|8718.5|8693.5|8714.1|8689.1|42
1739414700000|2025-02-13 02:45:00|8715.5|8690.5|8715.8|8690.8|8717|8692|8713.8|8688.8|21
1739415000000|2025-02-13 02:50:00|8715.7|8690.7|8719.7|8694.7|8721|8696|8715.7|8690.7|22
1739415300000|2025-02-13 02:55:00|8720.3|8695.3|8718.9|8693.9|8720.3|8695.3|8717.5|8692.5|26
1739415600000|2025-02-13 03:00:00|8718.1|8693.1|8717|8692|8719.5|8694.5|8716.2|8691.2|49
1739415900000|2025-02-13 03:05:00|8716.3|8691.3|8716.1|8691.1|8717.1|8692.1|8715.1|8690.1|37
1739416200000|2025-02-13 03:10:00|8716.7|8691.7|8717.2|8692.2|8718.3|8693.3|8716.7|8691.7|46
1739416500000|2025-02-13 03:15:00|8717|8692|8715.5|8690.5|8718.3|8693.3|8715.2|8690.2|48
1739416800000|2025-02-13 03:20:00|8715.6|8690.6|8712.4|8687.4|8715.6|8690.6|8710|8685|59
1739417100000|2025-02-13 03:25:00|8712.3|8687.3|8714.1|8689.1|8715.1|8690.1|8711.5|8686.5|58
1739417400000|2025-02-13 03:30:00|8713.8|8688.8|8719|8694|8721.9|8702.2|8712|8688.8|146
1739417700000|2025-02-13 03:35:00|8719.1|8694.1|8720.3|8695.3|8721.5|8702.1|8714.4|8693.6|118
1739418000000|2025-02-13 03:40:00|8720.4|8695.4|8713.9|8698.9|8720.5|8701.1|8713.7|8692.3|167
1739418300000|2025-02-13 03:45:00|8714.1|8699.1|8712.8|8697.8|8719.8|8699.9|8712.5|8693.1|90
1739418600000|2025-02-13 03:50:00|8712.6|8697.6|8718|8693|8718.1|8698|8711.9|8690.4|95
1739418900000|2025-02-13 03:55:00|8718.7|8693.7|8713.2|8698.2|8719.8|8699.5|8713.1|8692.7|58
1739419200000|2025-02-13 04:00:00|8713|8698|8710.3|8695.3|8717.1|8698.1|8708.7|8687.1|156
1739419500000|2025-02-13 04:05:00|8710.4|8695.4|8710.6|8695.6|8715.5|8696.3|8708.9|8686.8|109
1739419800000|2025-02-13 04:10:00|8710.7|8695.7|8713.8|8698.8|8717.6|8699|8710.7|8690.8|111
1739420100000|2025-02-13 04:15:00|8713.7|8698.7|8714.8|8699.8|8721|8700.8|8712.6|8695.3|124
1739420400000|2025-02-13 04:20:00|8715|8700|8714.4|8699.4|8716.4|8701.4|8714.2|8699.2|64
1739420700000|2025-02-13 04:25:00|8714.3|8699.3|8715.4|8700.4|8715.6|8700.6|8714.3|8699.3|39
1739421000000|2025-02-13 04:30:00|8715.6|8700.6|8719.1|8694.1|8720.6|8701|8715|8693.6|55
1739421300000|2025-02-13 04:35:00|8719.3|8694.3|8719.8|8694.8|8720.2|8695.2|8719|8694|73
1739421600000|2025-02-13 04:40:00|8720|8695|8720.2|8695.2|8721.8|8696.8|8719.3|8694.3|75
1739421900000|2025-02-13 04:45:00|8720|8695|8719.2|8694.2|8720.6|8695.6|8718.7|8693.7|85
1739422200000|2025-02-13 04:50:00|8719.5|8694.5|8719.2|8694.2|8720.5|8695.5|8718.9|8693.9|55
1739422500000|2025-02-13 04:55:00|8714.2|8699.2|8715.5|8700.5|8715.5|8700.5|8714.1|8699.1|25
1739422800000|2025-02-13 05:00:00|8715.6|8700.6|8716|8701|8716.1|8701.1|8714.2|8699.2|47
1739423100000|2025-02-13 05:05:00|8716.1|8701.1|8716.1|8701.1|8716.9|8701.9|8716|8701|54
1739423400000|2025-02-13 05:10:00|8716.3|8701.3|8716.4|8701.4|8718|8703|8715.9|8700.9|95
1739423700000|2025-02-13 05:15:00|8716.3|8701.3|8717.2|8702.2|8717.4|8702.4|8715.1|8700.1|101
1739424000000|2025-02-13 05:20:00|8717.1|8702.1|8716.2|8701.2|8717.6|8702.6|8715.7|8700.7|117
1739424300000|2025-02-13 05:25:00|8716.3|8701.3|8722.5|8697.5|8723.6|8703.6|8716.2|8697.4|91
1739424600000|2025-02-13 05:30:00|8722.4|8697.4|8719.4|8704.4|8722.7|8704.6|8717.3|8697.3|72
1739424900000|2025-02-13 05:35:00|8719.3|8704.3|8718.4|8703.4|8719.5|8704.5|8717.6|8702.6|72
1739425200000|2025-02-13 05:40:00|8718.3|8703.3|8719.1|8704.1|8719.3|8704.3|8717.5|8702.5|47
1739425500000|2025-02-13 05:45:00|8719.2|8704.2|8723.7|8698.7|8724.5|8704.2|8718.3|8698.5|64
1739425800000|2025-02-13 05:50:00|8723.6|8698.6|8717.8|8702.8|8723.8|8703.8|8717.7|8697.7|97
1739426100000|2025-02-13 05:55:00|8717.9|8702.9|8725.5|8700.5|8725.6|8704.5|8717.5|8699.6|37
1739426400000|2025-02-13 06:00:00|8725.4|8700.4|8725.6|8700.6|8727|8706.8|8720.6|8699.8|118
1739426700000|2025-02-13 06:05:00|8725.8|8700.8|8719.5|8704.5|8725.8|8705|8719.5|8697.4|92
1739427000000|2025-02-13 06:10:00|8719.6|8704.6|8719.7|8704.7|8719.9|8704.9|8719.3|8704.3|20
1739427300000|2025-02-13 06:15:00|8719.5|8704.5|8718.8|8703.8|8719.6|8704.6|8717.9|8702.9|66
1739427600000|2025-02-13 06:20:00|8718.9|8703.9|8719.3|8704.3|8720|8705|8718.8|8703.8|68
1739427900000|2025-02-13 06:25:00|8719.2|8704.2|8719|8704|8719.8|8704.8|8719|8704|71
1739428200000|2025-02-13 06:30:00|8719.2|8704.2|8717.9|8702.9|8719.3|8704.3|8717.9|8702.9|35
1739428500000|2025-02-13 06:35:00|8717.7|8702.7|8719.5|8704.5|8725|8705.1|8717.2|8699.1|71
1739428800000|2025-02-13 06:40:00|8719.6|8704.6|8724.5|8699.5|8724.8|8705|8719.5|8699.5|33
1739429100000|2025-02-13 06:45:00|8724.7|8699.7|8719.3|8704.3|8724.7|8705|8718.5|8698.7|55
1739429400000|2025-02-13 06:50:00|8719.1|8704.1|8719.6|8704.6|8719.9|8704.9|8718.9|8703.9|25
1739429700000|2025-02-13 06:55:00|8719.7|8704.7|8720.7|8705.7|8720.9|8705.9|8719.6|8704.6|14
1739430000000|2025-02-13 07:00:00|8720.5|8705.5|8720.1|8705.1|8720.9|8705.9|8719.9|8704.9|51
1739430300000|2025-02-13 07:05:00|8720|8705|8719.3|8704.3|8720.1|8705.1|8718.2|8703.2|113
1739430600000|2025-02-13 07:10:00|8719.2|8704.2|8720.6|8705.6|8721|8706|8719.1|8704.1|42
1739430900000|2025-02-13 07:15:00|8720.7|8705.7|8719.9|8704.9|8720.7|8705.7|8719.7|8704.7|35
1739431200000|2025-02-13 07:20:00|8720|8705|8720.3|8705.3|8720.5|8705.5|8719.6|8704.6|37
1739431500000|2025-02-13 07:25:00|8720.4|8705.4|8717.4|8702.4|8724.4|8705.4|8717.1|8695|102
1739431800000|2025-02-13 07:30:00|8717.3|8702.3|8717.7|8702.7|8723.3|8703.4|8716.5|8698.1|100
1739432100000|2025-02-13 07:35:00|8718|8703|8718.1|8703.1|8718.4|8703.4|8718|8703|67
1739432400000|2025-02-13 07:40:00|8718.2|8703.2|8718.3|8703.3|8718.5|8703.5|8718|8703|123
1739432700000|2025-02-13 07:45:00|8718.1|8703.1|8719.3|8704.3|8719.7|8704.7|8718.1|8703.1|58
1739433000000|2025-02-13 07:50:00|8719.2|8704.2|8719.6|8704.6|8724.4|8705.1|8719.2|8699.1|66
1739433300000|2025-02-13 07:55:00|8719.5|8704.5|8725|8700|8726.1|8705.9|8719.2|8699.8|61
1739433600000|2025-02-13 08:00:00|8724.8|8699.8|8725.6|8700.6|8726.1|8706|8719.8|8699.8|36
1739433900000|2025-02-13 08:05:00|8720.6|8705.6|8725.9|8700.9|8726.6|8706.6|8720.2|8700.8|50
1739434200000|2025-02-13 08:10:00|8725.7|8700.7|8720.4|8705.4|8725.7|8706|8719.8|8700.3|69
1739434500000|2025-02-13 08:15:00|8720.5|8705.5|8719.8|8704.8|8720.6|8705.6|8719.6|8704.6|72
1739434800000|2025-02-13 08:20:00|8720|8705|8725.4|8700.4|8725.4|8705.8|8719.7|8700.3|28
1739435100000|2025-02-13 08:25:00|8725.3|8700.3|8724.7|8699.7|8726.8|8706.6|8720.1|8699.7|67
1739435400000|2025-02-13 08:30:00|8719.7|8704.7|8720.3|8705.3|8720.7|8705.7|8719.3|8704.3|19
1739435700000|2025-02-13 08:35:00|8720.2|8705.2|8720.3|8705.3|8720.8|8705.8|8720|8705|37
1739436000000|2025-02-13 08:40:00|8720.4|8705.4|8720.7|8705.7|8720.9|8705.9|8720.1|8705.1|10
1739436300000|2025-02-13 08:45:00|8720.6|8705.6|8720.3|8705.3|8720.6|8705.6|8720.1|8705.1|17
1739436600000|2025-02-13 08:50:00|8720.4|8705.4|8721.6|8706.6|8722.1|8707.1|8720.4|8705.4|28
1739436900000|2025-02-13 08:55:00|8721.7|8706.7|8720.9|8705.9|8721.9|8706.9|8720.8|8705.8|39
1739437200000|2025-02-13 09:00:00|8720.7|8705.7|8721.3|8706.3|8721.5|8706.5|8720.3|8705.3|30
1739437500000|2025-02-13 09:05:00|8721.2|8706.2|8720.9|8705.9|8721.4|8706.4|8720.7|8705.7|39
1739437800000|2025-02-13 09:10:00|8721.1|8706.1|8721.7|8706.7|8721.9|8706.9|8720.7|8705.7|36
1739438100000|2025-02-13 09:15:00|8721.6|8706.6|8721.6|8706.6|8721.6|8706.6|8720.9|8705.9|43
1739438400000|2025-02-13 09:20:00|8721.5|8706.5|8721.5|8706.5|8721.6|8706.6|8720.7|8705.7|64
1739438700000|2025-02-13 09:25:00|8721.6|8706.6|8721.3|8706.3|8721.9|8706.9|8720.9|8705.9|53
1739439000000|2025-02-13 09:30:00|8721.1|8706.1|8721.1|8706.1|8721.4|8706.4|8720.6|8705.6|45
1739439300000|2025-02-13 09:35:00|8721.2|8706.2|8721.3|8706.3|8721.4|8706.4|8721.1|8706.1|12
1739439600000|2025-02-13 09:40:00|8721.1|8706.1|8721.1|8706.1|8721.3|8706.3|8720.8|8705.8|13
1739439900000|2025-02-13 09:45:00|8721.2|8706.2|8720.7|8705.7|8721.4|8706.4|8720.3|8705.3|69
1739440200000|2025-02-13 09:50:00|8720.9|8705.9|8721.1|8706.1|8721.1|8706.1|8720.7|8705.7|18
1739440500000|2025-02-13 09:55:00|8720.7|8705.7|8721.3|8706.3|8721.5|8706.5|8720.5|8705.5|49
1739440800000|2025-02-13 10:00:00|8721.4|8706.4|8723.7|8708.7|8724.2|8709.2|8721.3|8706.3|43
1739441100000|2025-02-13 10:05:00|8723.6|8708.6|8723.3|8708.3|8723.7|8708.7|8723.3|8708.3|7
1739441400000|2025-02-13 10:10:00|8723.2|8708.2|8722.1|8707.1|8723.2|8708.2|8722.1|8707.1|20
1739441700000|2025-02-13 10:15:00|8722.3|8707.3|8721.5|8706.5|8722.4|8707.4|8721.3|8706.3|28
1739442000000|2025-02-13 10:20:00|8721.7|8706.7|8721.3|8706.3|8721.7|8706.7|8721.1|8706.1|12
1739442300000|2025-02-13 10:25:00|8721.1|8706.1|8721.7|8706.7|8725.1|8706.7|8720|8700.1|35
1739442600000|2025-02-13 10:30:00|8721.6|8706.6|8721.3|8706.3|8721.7|8706.7|8721.3|8706.3|7
1739442900000|2025-02-13 10:35:00|8721.4|8706.4|8723|8708|8723.1|8708.1|8721.3|8706.3|38
1739443200000|2025-02-13 10:40:00|8722.8|8707.8|8722.7|8707.7|8722.9|8707.9|8722.1|8707.1|24
1739443500000|2025-02-13 10:45:00|8722.5|8707.5|8723|8708|8723|8708|8722.5|8707.5|10
1739443800000|2025-02-13 10:50:00|8722.9|8707.9|8723.1|8708.1|8723.1|8708.1|8722.9|8707.9|3
1739444100000|2025-02-13 10:55:00|8723|8708|8722.9|8707.9|8723|8708|8722.7|8707.7|25
1739444400000|2025-02-13 11:00:00|8722.8|8707.8|8721.5|8706.5|8722.8|8707.8|8721.5|8706.5|15
1739444700000|2025-02-13 11:05:00|8721.3|8706.3|8722.4|8707.4|8722.4|8707.4|8721.1|8706.1|22
1739445000000|2025-02-13 11:10:00|8722.3|8707.3|8722.9|8707.9|8722.9|8707.9|8722.1|8707.1|34
1739445300000|2025-02-13 11:15:00|8722.7|8707.7|8721.9|8706.9|8722.7|8707.7|8721.9|8706.9|13
1739445600000|2025-02-13 11:20:00|8721.8|8706.8|8722.1|8707.1|8722.2|8707.2|8721.8|8706.8|35
1739445900000|2025-02-13 11:25:00|8722.2|8707.2|8721.7|8706.7|8722.4|8707.4|8721.4|8706.4|35
1739446200000|2025-02-13 11:30:00|8721.8|8706.8|8722.1|8707.1|8722.3|8707.3|8721.8|8706.8|7
1739446500000|2025-02-13 11:35:00|8721.9|8706.9|8721.3|8706.3|8721.9|8706.9|8721.3|8706.3|4
1739446800000|2025-02-13 11:40:00|8721.5|8706.5|8721.5|8706.5|8721.5|8706.5|8721.5|8706.5|1
1739447100000|2025-02-13 11:45:00|8721.7|8706.7|8733.2|8708.2|8733.9|8708.9|8721.7|8702.3|82
1739447400000|2025-02-13 11:50:00|8727.9|8712.9|8733.3|8708.3|8734.3|8714.2|8725.2|8705.2|138
1739447700000|2025-02-13 11:55:00|8733.5|8708.5|8727.4|8712.4|8733.6|8713.1|8726.6|8708.3|81
1739448000000|2025-02-13 12:00:00|8727.3|8712.3|8733|8708|8733|8713.1|8727.3|8707.7|51
1739448300000|2025-02-13 12:05:00|8733.5|8708.5|8728.9|8713.9|8733.6|8713.9|8728.4|8708.5|30
1739448600000|2025-02-13 12:10:00|8729.2|8714.2|8729.1|8714.1|8729.7|8714.7|8728.8|8713.8|31
1739448900000|2025-02-13 12:15:00|8729|8714|8738|8713|8738|8716.6|8729|8710.7|57
1739449200000|2025-02-13 12:20:00|8738.1|8713.1|8732.7|8717.7|8738.7|8717.7|8732.7|8711.7|57
1739449500000|2025-02-13 12:25:00|8732.6|8717.6|8732.7|8717.7|8734.1|8719.1|8732.5|8717.5|43
1739449800000|2025-02-13 12:30:00|8732.6|8717.6|8739.6|8714.6|8739.7|8719.8|8732.6|8714.6|18
1739450100000|2025-02-13 12:35:00|8734.5|8719.5|8733.5|8718.5|8734.6|8719.6|8733.5|8718.5|11
1739450400000|2025-02-13 12:40:00|8733.6|8718.6|8732.7|8717.7|8733.6|8718.6|8732.6|8717.6|20
1739450700000|2025-02-13 12:45:00|8732.9|8717.9|8732.1|8717.1|8732.9|8717.9|8732.1|8717.1|28
1739451000000|2025-02-13 12:50:00|8732.2|8717.2|8732.3|8717.3|8732.3|8717.3|8730.9|8715.9|31
1739451300000|2025-02-13 12:55:00|8732.5|8717.5|8732.3|8717.3|8733|8718|8732.3|8717.3|17
1739451600000|2025-02-13 13:00:00|8732.1|8717.1|8732.3|8717.3|8733|8718|8732|8717|29
1739451900000|2025-02-13 13:05:00|8732.2|8717.2|8731.7|8716.7|8732.2|8717.2|8731.7|8716.7|14
1739452200000|2025-02-13 13:10:00|8731.8|8716.8|8732.1|8717.1|8732.2|8717.2|8731.8|8716.8|14
1739452500000|2025-02-13 13:15:00|8732|8717|8731.7|8716.7|8732.1|8717.1|8731.7|8716.7|25
1739452800000|2025-02-13 13:20:00|8731.8|8716.8|8731.9|8716.9|8732|8717|8731.8|8716.8|20
1739453100000|2025-02-13 13:25:00|8732|8717|8737.5|8712.5|8737.5|8717|8731.9|8711.9|39
1739453400000|2025-02-13 13:30:00|8737.2|8712.2|8736.2|8711.2|8739.6|8714.6|8735.2|8710.2|139
1739453700000|2025-02-13 13:35:00|8736.1|8711.1|8735.5|8710.5|8736.3|8711.3|8735|8710|80
1739454000000|2025-02-13 13:40:00|8735.4|8710.4|8735.5|8710.5|8735.5|8710.5|8735.2|8710.2|16
1739454300000|2025-02-13 13:45:00|8735.6|8710.6|8735.4|8710.4|8735.6|8710.6|8735.3|8710.3|25
1739454600000|2025-02-13 13:50:00|8735.6|8710.6|8731.6|8716.6|8736.6|8716.6|8731.4|8710.6|16
1739454900000|2025-02-13 13:55:00|8731.5|8716.5|8731.5|8716.5|8731.6|8716.6|8731.2|8716.2|83
1739455200000|2025-02-13 14:00:00|8731.6|8716.6|8731.5|8716.5|8731.6|8716.6|8731.4|8716.4|14
1739455500000|2025-02-13 14:05:00|8731.4|8716.4|8731.5|8716.5|8731.7|8716.7|8731.4|8716.4|8
1739455800000|2025-02-13 14:10:00|8731.4|8716.4|8731.5|8716.5|8731.5|8716.5|8731.3|8716.3|42
1739456100000|2025-02-13 14:15:00|8731.4|8716.4|8731.5|8716.5|8731.5|8716.5|8731.3|8716.3|26
1739456400000|2025-02-13 14:20:00|8731.4|8716.4|8731.1|8716.1|8731.5|8716.5|8731.1|8716.1|85
1739456700000|2025-02-13 14:25:00|8731.2|8716.2|8733.5|8708.5|8734.2|8716.3|8729|8708.2|60
1739457000000|2025-02-13 14:30:00|8733.8|8708.8|8723.3|8698.3|8733.8|8708.8|8719.6|8694.6|184
1739457300000|2025-02-13 14:35:00|8723|8698|8727.2|8702.2|8728|8707|8720.7|8698|151
1739457600000|2025-02-13 14:40:00|8727.6|8702.6|8726.8|8701.8|8729.1|8704.1|8726.5|8701.5|76
1739457900000|2025-02-13 14:45:00|8727|8702|8726.1|8701.1|8728.4|8703.4|8726.1|8701.1|68
1739458200000|2025-02-13 14:50:00|8725.9|8700.9|8725.5|8700.5|8726|8701|8724.8|8699.8|59
1739458500000|2025-02-13 14:55:00|8725.6|8700.6|8719|8704|8725.9|8705.8|8719|8700.4|54
1739458800000|2025-02-13 15:00:00|8718.9|8703.9|8722.5|8697.5|8723.5|8704|8717.4|8695.3|125
1739459100000|2025-02-13 15:05:00|8722.8|8697.8|8722|8697|8723.4|8698.4|8721.9|8696.9|101
1739459400000|2025-02-13 15:10:00|8721.8|8696.8|8709.3|8684.3|8721.8|8696.8|8709.3|8684.3|170
1739459700000|2025-02-13 15:15:00|8709.4|8684.4|8709.8|8694.8|8715.4|8696.1|8705.1|8683.9|172
1739460000000|2025-02-13 15:20:00|8709.9|8694.9|8711.6|8696.6|8713.9|8696.6|8708.1|8688.8|140
1739460300000|2025-02-13 15:25:00|8711.5|8696.5|8711|8696|8711.6|8696.6|8710.6|8695.6|60
1739460600000|2025-02-13 15:30:00|8711.1|8696.1|8710.6|8695.6|8711.2|8696.2|8709.9|8694.9|60
1739460900000|2025-02-13 15:35:00|8710.5|8695.5|8710|8695|8710.6|8695.6|8709.7|8694.7|51
1739461200000|2025-02-13 15:40:00|8709.8|8694.8|8710.3|8695.3|8710.6|8695.6|8709.7|8694.7|68
1739461500000|2025-02-13 15:45:00|8710.2|8695.2|8707|8692|8710.3|8695.3|8706.9|8691.9|56
1739461800000|2025-02-13 15:50:00|8706.9|8691.9|8713.9|8688.9|8714.1|8692.3|8706.9|8687.2|48
1739462100000|2025-02-13 15:55:00|8714|8689|8712.3|8687.3|8714|8689|8712.3|8687.3|45
1739462400000|2025-02-13 16:00:00|8712.4|8687.4|8709.2|8684.2|8712.4|8687.4|8708.8|8683.8|64
1739462700000|2025-02-13 16:05:00|8709.3|8684.3|8709.9|8684.9|8710|8685|8708.7|8683.7|36
1739463000000|2025-02-13 16:10:00|8710|8685|8709.1|8684.1|8710.6|8685.6|8709.1|8684.1|97
1739463300000|2025-02-13 16:15:00|8709.2|8684.2|8709.1|8684.1|8709.8|8684.8|8709.1|8684.1|70
1739463600000|2025-02-13 16:20:00|8709.2|8684.2|8709.4|8684.4|8709.5|8684.5|8708.9|8683.9|87
1739463900000|2025-02-13 16:25:00|8709.3|8684.3|8709.7|8684.7|8710.1|8685.1|8709.3|8684.3|29
1739464200000|2025-02-13 16:30:00|8709.8|8684.8|8710|8685|8710.5|8685.5|8709.6|8684.6|45
1739464500000|2025-02-13 16:35:00|8709.9|8684.9|8710.2|8685.2|8710.5|8685.5|8709.9|8684.9|19
1739464800000|2025-02-13 16:40:00|8710.4|8685.4|8710.4|8685.4|8710.5|8685.5|8710.2|8685.2|18
1739465100000|2025-02-13 16:45:00|8710.3|8685.3|8706.3|8691.3|8711.8|8691.7|8706.3|8684.9|26
1739465400000|2025-02-13 16:50:00|8706.2|8691.2|8705.9|8690.9|8706.2|8691.2|8705.7|8690.7|9
1739465700000|2025-02-13 16:55:00|8710.9|8685.9|8710.7|8685.7|8711.1|8686.1|8710.4|8685.4|17
1739466000000|2025-02-13 17:00:00|8710.6|8685.6|8710.9|8685.9|8711.5|8686.5|8710.5|8685.5|14
1739466300000|2025-02-13 17:05:00|8710.7|8685.7|8710.8|8685.8|8710.8|8685.8|8710.7|8685.7|4
1739466600000|2025-02-13 17:10:00|8711|8686|8711.4|8686.4|8711.5|8686.5|8711|8686|10
1739466900000|2025-02-13 17:15:00|8711.3|8686.3|8711.4|8686.4|8711.6|8686.6|8711.3|8686.3|6
1739467200000|2025-02-13 17:20:00|8711.6|8686.6|8706.3|8691.3|8711.6|8691.4|8706.3|8686.4|13
1739467500000|2025-02-13 17:25:00|8706.4|8691.4|8706.7|8691.7|8706.7|8691.7|8706.3|8691.3|7
1739467800000|2025-02-13 17:30:00|8706.8|8691.8|8706.3|8691.3|8706.8|8691.8|8706.3|8691.3|9
1739468100000|2025-02-13 17:35:00|8711.3|8686.3|8711.5|8686.5|8711.5|8686.5|8711.3|8686.3|5
1739468400000|2025-02-13 17:40:00|8711.7|8686.7|8711.9|8686.9|8712|8687|8711.7|8686.7|38
1739468700000|2025-02-13 17:45:00|8711.8|8686.8|8711.6|8686.6|8712|8687|8711.5|8686.5|36
1739469000000|2025-02-13 17:50:00|8711.7|8686.7|8712.5|8687.5|8712.6|8687.6|8711.6|8686.6|21
1739469300000|2025-02-13 17:55:00|8712.6|8687.6|8712.9|8687.9|8713|8688|8711.9|8686.9|43
1739469600000|2025-02-13 18:00:00|8713|8688|8708.5|8693.5|8713|8693.6|8708|8688|21
1739469900000|2025-02-13 18:05:00|8708.6|8693.6|8709.1|8694.1|8714.8|8694.7|8708.6|8689.5|28
1739470200000|2025-02-13 18:10:00|8709|8694|8709.2|8694.2|8709.8|8694.8|8709|8694|27
1739470500000|2025-02-13 18:15:00|8709.3|8694.3|8716.1|8691.1|8716.3|8694.8|8709.2|8689.1|93
1739470800000|2025-02-13 18:20:00|8716.3|8691.3|8716.4|8691.4|8716.5|8691.5|8716.1|8691.1|48
1739471100000|2025-02-13 18:25:00|8716.3|8691.3|8715.4|8690.4|8716.4|8691.4|8714.6|8689.6|46
1739471400000|2025-02-13 18:30:00|8715.3|8690.3|8714.7|8689.7|8715.4|8690.4|8714.5|8689.5|53
1739471700000|2025-02-13 18:35:00|8714.6|8689.6|8714.3|8689.3|8714.8|8689.8|8713.3|8688.3|65
1739472000000|2025-02-13 18:40:00|8714.2|8689.2|8721.7|8696.7|8726.6|8701.6|8714.2|8689.2|280
1739472300000|2025-02-13 18:45:00|8721.9|8696.9|8716.7|8691.7|8721.9|8696.9|8715.7|8690.7|89
1739472600000|2025-02-13 18:50:00|8716.8|8691.8|8717.7|8692.7|8719.3|8694.3|8716.1|8691.1|138
1739472900000|2025-02-13 18:55:00|8717.5|8692.5|8717.7|8692.7|8720.3|8695.3|8716.1|8691.1|114
1739473200000|2025-02-13 19:00:00|8717.3|8692.3|8712.5|8687.5|8717.4|8692.4|8712.2|8687.2|57
1739473500000|2025-02-13 19:05:00|8712.7|8687.7|8711.3|8686.3|8712.8|8687.8|8711|8686|35
1739473800000|2025-02-13 19:10:00|8711.2|8686.2|8711.5|8686.5|8712.7|8687.7|8710.4|8685.4|26
1739474100000|2025-02-13 19:15:00|8711.4|8686.4|8707.9|8682.9|8711.4|8686.4|8707.5|8682.5|40
1739474400000|2025-02-13 19:20:00|8708.2|8683.2|8710.5|8685.5|8711.1|8686.1|8708.2|8683.2|61
1739474700000|2025-02-13 19:25:00|8710.6|8685.6|8708.8|8683.8|8710.8|8685.8|8708.8|8683.8|32
1739475000000|2025-02-13 19:30:00|8708.9|8683.9|8707.6|8682.6|8709.3|8684.3|8707.5|8682.5|29
1739475300000|2025-02-13 19:35:00|8707.7|8682.7|8707.8|8682.8|8707.9|8682.9|8707.7|8682.7|3
1739475600000|2025-02-13 19:40:00|8708|8683|8708.4|8683.4|8708.4|8683.4|8707.9|8682.9|8
1739475900000|2025-02-13 19:45:00|8708.6|8683.6|8708.6|8683.6|8709|8684|8708.6|8683.6|12
1739476200000|2025-02-13 19:50:00|8708.2|8683.2|8708|8683|8708.2|8683.2|8707.7|8682.7|11
1739476500000|2025-02-13 19:55:00|8707.7|8682.7|8706.7|8681.7|8707.7|8682.7|8706.3|8681.3|17
1739476800000|2025-02-13 20:00:00|8706.9|8681.9|8706.9|8681.9|8707.8|8682.8|8706.6|8681.6|27
1739477100000|2025-02-13 20:05:00|8706.7|8681.7|8706.3|8681.3|8706.7|8681.7|8706|8681|10
1739477400000|2025-02-13 20:10:00|8705.8|8680.8|8705.9|8680.9|8706.3|8681.3|8705.7|8680.7|7
1739477700000|2025-02-13 20:15:00|8705.6|8680.6|8703.9|8678.9|8705.9|8680.9|8703.9|8678.9|30
1739478000000|2025-02-13 20:20:00|8704|8679|8702.1|8677.1|8704|8679|8702.1|8677.1|16
1739478300000|2025-02-13 20:25:00|8702|8677|8701.5|8676.5|8702.6|8677.6|8701.4|8676.4|23
1739478600000|2025-02-13 20:30:00|8701.3|8676.3|8701.3|8676.3|8701.3|8676.3|8701.3|8676.3|1
1739479200000|2025-02-13 20:40:00|8701.5|8676.5|8705.5|8680.5|8706.3|8681.3|8701.5|8676.5|12
1739479500000|2025-02-13 20:45:00|8705.8|8680.8|8705.1|8680.1|8705.9|8680.9|8704.9|8679.9|19
1739479800000|2025-02-13 20:50:00|8705|8680|8704.3|8679.3|8705|8680|8704.3|8679.3|12
1739480100000|2025-02-13 20:55:00|8704.2|8679.2|8703.4|8678.4|8704.2|8679.2|8703.3|8678.3|9
1739480700000|2025-02-13 21:05:00|8703.1|8678.1|8702.4|8677.4|8703.4|8678.4|8702.4|8677.4|8
1739481000000|2025-02-13 21:10:00|8701.6|8676.6|8698.9|8673.9|8701.6|8676.6|8698.6|8673.6|9
1739481300000|2025-02-13 21:15:00|8699|8674|8699.1|8674.1|8699.1|8674.1|8698.9|8673.9|3
1739482200000|2025-02-13 21:30:00|8698.1|8673.1|8698.1|8673.1|8698.1|8673.1|8698.1|8673.1|1
1739482500000|2025-02-13 21:35:00|8698.3|8673.3|8698.4|8673.4|8698.4|8673.4|8698.3|8673.3|2
1739483400000|2025-02-13 21:50:00|8699.4|8674.4|8699.4|8674.4|8699.4|8674.4|8699.4|8674.4|1
1739483700000|2025-02-13 21:55:00|8699.3|8674.3|8699.4|8674.4|8699.4|8674.4|8699.3|8674.3|4
1739498400000|2025-02-14 02:00:00|8710|8685|8710.3|8685.3|8710.9|8685.9|8709.9|8684.9|6
1739498700000|2025-02-14 02:05:00|8710.4|8685.4|8709.4|8684.4|8710.4|8685.4|8708.6|8683.6|10
1739499000000|2025-02-14 02:10:00|8710.6|8685.6|8710.1|8685.1|8711.1|8686.1|8709.7|8684.7|8
1739499300000|2025-02-14 02:15:00|8711.1|8686.1|8710.9|8685.9|8711.1|8686.1|8710.3|8685.3|4
1739499600000|2025-02-14 02:20:00|8710.8|8685.8|8710.8|8685.8|8710.8|8685.8|8710.8|8685.8|1
1739500200000|2025-02-14 02:30:00|8711.1|8686.1|8712.9|8687.9|8713.5|8688.5|8711.1|8686.1|14
1739500500000|2025-02-14 02:35:00|8713.1|8688.1|8712.5|8687.5|8713.6|8688.6|8711.9|8686.9|19
1739500800000|2025-02-14 02:40:00|8711.9|8686.9|8715.4|8690.4|8716|8691|8711.5|8686.5|33
1739501100000|2025-02-14 02:45:00|8716.7|8691.7|8716|8691|8716.7|8691.7|8715.4|8690.4|3
1739501400000|2025-02-14 02:50:00|8716.5|8691.5|8717.5|8692.5|8717.5|8692.5|8716.3|8691.3|6
1739501700000|2025-02-14 02:55:00|8717.9|8692.9|8717.4|8692.4|8718|8693|8716.8|8691.8|6
1739502000000|2025-02-14 03:00:00|8717.6|8692.6|8719.5|8694.5|8719.5|8694.5|8717.2|8692.2|51
1739502300000|2025-02-14 03:05:00|8719.1|8694.1|8723|8698|8723|8698|8719.1|8694.1|56
1739502600000|2025-02-14 03:10:00|8723.3|8698.3|8720.5|8695.5|8726.5|8701.5|8719.3|8694.3|110
1739502900000|2025-02-14 03:15:00|8719.9|8694.9|8721.5|8696.5|8722.3|8697.3|8719.9|8694.9|32
1739503200000|2025-02-14 03:20:00|8721.3|8696.3|8720.1|8695.1|8721.6|8696.6|8719.8|8694.8|13
1739503500000|2025-02-14 03:25:00|8719.5|8694.5|8722|8697|8723.5|8698.5|8719.2|8694.2|103
1739503800000|2025-02-14 03:30:00|8722.4|8697.4|8715.4|8700.4|8725.5|8705.5|8714.3|8695.6|186
1739504100000|2025-02-14 03:35:00|8715.3|8700.3|8717|8702|8722.3|8702.8|8714.9|8695|128
1739504400000|2025-02-14 03:40:00|8716.9|8701.9|8717.9|8702.9|8723.8|8703.6|8716.8|8697.7|104
1739504700000|2025-02-14 03:45:00|8718|8703|8715.8|8700.8|8723|8703|8715.7|8695.7|90
1739505000000|2025-02-14 03:50:00|8715.9|8700.9|8715|8700|8720.9|8701|8714.7|8695.3|63
1739505300000|2025-02-14 03:55:00|8714.7|8699.7|8715.3|8700.3|8715.3|8700.3|8714.5|8699.5|83
1739505600000|2025-02-14 04:00:00|8715.2|8700.2|8717.7|8702.7|8717.7|8702.7|8715.2|8700.2|48
1739505900000|2025-02-14 04:05:00|8717.6|8702.6|8721.4|8696.4|8722|8702.7|8716.3|8696.2|43
1739506200000|2025-02-14 04:10:00|8721.2|8696.2|8716.7|8701.7|8721.8|8701.7|8715.8|8695.8|33
1739506500000|2025-02-14 04:15:00|8716.9|8701.9|8717|8702|8722.2|8702.8|8716.9|8697|25
1739506800000|2025-02-14 04:20:00|8717.4|8702.4|8717.1|8702.1|8717.5|8702.5|8716.1|8701.1|27
1739507100000|2025-02-14 04:25:00|8717.3|8702.3|8717.7|8702.7|8718.1|8703.1|8717|8702|36
1739507400000|2025-02-14 04:30:00|8717.6|8702.6|8722.6|8697.6|8722.6|8702.9|8716.9|8697.5|38
1739507700000|2025-02-14 04:35:00|8717.6|8702.6|8722.5|8697.5|8723|8702.6|8717.6|8697.1|16
1739508000000|2025-02-14 04:40:00|8717.4|8702.4|8717.6|8702.6|8717.7|8702.7|8717.1|8702.1|22
1739508300000|2025-02-14 04:45:00|8717.5|8702.5|8718|8703|8718|8703|8717.5|8702.5|13
1739508600000|2025-02-14 04:50:00|8723.2|8698.2|8718.6|8703.6|8724|8703.9|8718.4|8698.2|23
1739508900000|2025-02-14 04:55:00|8718.5|8703.5|8718.9|8703.9|8719.7|8704.7|8718.5|8703.5|38
1739509200000|2025-02-14 05:00:00|8719.2|8704.2|8719.7|8704.7|8720.1|8705.1|8718.9|8703.9|46
1739509500000|2025-02-14 05:05:00|8719.9|8704.9|8719.9|8704.9|8720.1|8705.1|8719.7|8704.7|11
1739509800000|2025-02-14 05:10:00|8719.6|8704.6|8723.5|8698.5|8724.1|8705.2|8718.9|8697.6|69
1739510100000|2025-02-14 05:15:00|8723.6|8698.6|8719.2|8704.2|8724.6|8704.4|8719.2|8698.5|38
1739510400000|2025-02-14 05:20:00|8719.3|8704.3|8719.3|8704.3|8719.4|8704.4|8719.2|8704.2|10
1739510700000|2025-02-14 05:25:00|8719.4|8704.4|8719.7|8704.7|8720|8705|8719.3|8704.3|6
1739511000000|2025-02-14 05:30:00|8719.6|8704.6|8719.7|8704.7|8720.1|8705.1|8719.1|8704.1|33
1739511300000|2025-02-14 05:35:00|8719.6|8704.6|8719.9|8704.9|8720.1|8705.1|8719.4|8704.4|43
1739511600000|2025-02-14 05:40:00|8719.8|8704.8|8719.5|8704.5|8719.9|8704.9|8719|8704|42
1739511900000|2025-02-14 05:45:00|8719.6|8704.6|8719.1|8704.1|8720|8705|8718.8|8703.8|29
1739512200000|2025-02-14 05:50:00|8718.9|8703.9|8719.3|8704.3|8719.4|8704.4|8718.8|8703.8|22
1739512500000|2025-02-14 05:55:00|8719.1|8704.1|8718.7|8703.7|8719.3|8704.3|8718.7|8703.7|91
1739512800000|2025-02-14 06:00:00|8718.6|8703.6|8726.4|8701.4|8726.4|8707|8718.6|8701|84
1739513100000|2025-02-14 06:05:00|8726.5|8701.5|8719.4|8704.4|8726.5|8706.3|8718.7|8699.3|99
1739513400000|2025-02-14 06:10:00|8719.5|8704.5|8720|8705|8720.4|8705.4|8719.1|8704.1|56
1739513700000|2025-02-14 06:15:00|8720.1|8705.1|8721.3|8706.3|8726.3|8706.3|8719.7|8700.7|45
1739514000000|2025-02-14 06:20:00|8720.8|8705.8|8719.3|8704.3|8725.1|8705.9|8719.3|8699.3|62
1739514300000|2025-02-14 06:25:00|8719.4|8704.4|8720.7|8705.7|8720.7|8705.7|8719.1|8704.1|57
1739514600000|2025-02-14 06:30:00|8720.6|8705.6|8719.7|8704.7|8725.5|8705.6|8719.6|8699.6|32
1739514900000|2025-02-14 06:35:00|8719.6|8704.6|8717.8|8702.8|8723.3|8704.7|8717.5|8697.7|58
1739515200000|2025-02-14 06:40:00|8718|8703|8717.6|8702.6|8723|8704|8717.6|8697.9|44
1739515500000|2025-02-14 06:45:00|8717.7|8702.7|8718.1|8703.1|8718.3|8703.3|8717.1|8702.1|31
1739515800000|2025-02-14 06:50:00|8717.9|8702.9|8718.9|8703.9|8719|8704|8717.7|8702.7|37
1739516100000|2025-02-14 06:55:00|8719|8704|8720|8705|8720|8705|8718.6|8703.6|61
1739516400000|2025-02-14 07:00:00|8719.9|8704.9|8720.1|8705.1|8725.6|8705.6|8719.2|8700.2|62
1739516700000|2025-02-14 07:05:00|8719.9|8704.9|8715.8|8700.8|8723|8704.9|8715.6|8695.4|146
1739517000000|2025-02-14 07:10:00|8715.9|8700.9|8716|8701|8716.3|8701.3|8714.8|8699.8|85
1739517300000|2025-02-14 07:15:00|8715.7|8700.7|8717.1|8702.1|8717.3|8702.3|8715.7|8700.7|25
1739517600000|2025-02-14 07:20:00|8717|8702|8722.7|8697.7|8722.9|8702.9|8717|8697.5|40
1739517900000|2025-02-14 07:25:00|8722.8|8697.8|8723|8698|8723|8702.7|8717.5|8697.3|132
1739518200000|2025-02-14 07:30:00|8722.8|8697.8|8715.8|8700.8|8723.2|8702.4|8715|8693.9|98
1739518500000|2025-02-14 07:35:00|8715.6|8700.6|8721.9|8696.9|8722|8702|8715|8695|61
1739518800000|2025-02-14 07:40:00|8722|8697|8722.7|8697.7|8722.9|8702.3|8715.7|8695.7|120
1739519100000|2025-02-14 07:45:00|8722.8|8697.8|8717.3|8702.3|8723.8|8702.8|8717.3|8697.5|36
1739519400000|2025-02-14 07:50:00|8717.2|8702.2|8717.3|8702.3|8717.8|8702.8|8716.8|8701.8|52
1739519700000|2025-02-14 07:55:00|8717.2|8702.2|8716.9|8701.9|8717.4|8702.4|8716.5|8701.5|52
1739520000000|2025-02-14 08:00:00|8716.8|8701.8|8722.9|8697.9|8724.8|8702.4|8716.8|8697.1|133
1739520300000|2025-02-14 08:05:00|8723|8698|8718.5|8703.5|8723.8|8703.5|8718.1|8697.9|55
1739520600000|2025-02-14 08:10:00|8718.6|8703.6|8722|8697|8724.8|8704.2|8718.2|8696.3|104
1739520900000|2025-02-14 08:15:00|8722.4|8697.4|8715.7|8700.7|8722.6|8702.6|8715.6|8696.6|76
1739521200000|2025-02-14 08:20:00|8715.6|8700.6|8717.3|8702.3|8722.7|8702.7|8715.6|8696.3|65
1739521500000|2025-02-14 08:25:00|8717.2|8702.2|8717.7|8702.7|8723.4|8703.6|8717.2|8697.5|44
1739521800000|2025-02-14 08:30:00|8717.6|8702.6|8716.6|8701.6|8717.7|8702.7|8716.5|8701.5|43
1739522100000|2025-02-14 08:35:00|8716.7|8701.7|8718.6|8693.6|8720|8701.9|8714.1|8691.9|148
1739522400000|2025-02-14 08:40:00|8718.3|8693.3|8719.2|8694.2|8720|8699.6|8713.7|8693.3|89
1739522700000|2025-02-14 08:45:00|8714.1|8699.1|8719.3|8694.3|8720.9|8701.1|8714.1|8694.3|59
1739523000000|2025-02-14 08:50:00|8719.4|8694.4|8720.5|8695.5|8720.6|8695.6|8719.3|8694.3|44
1739523300000|2025-02-14 08:55:00|8720.4|8695.4|8722.3|8697.3|8723.9|8698.9|8720.2|8695.2|86
1739523600000|2025-02-14 09:00:00|8721.9|8696.9|8720.1|8695.1|8722.1|8697.1|8719|8694|87
1739523900000|2025-02-14 09:05:00|8720.2|8695.2|8713.9|8698.9|8720.4|8699.5|8713.5|8694.3|86
1739524200000|2025-02-14 09:10:00|8714|8699|8713.7|8698.7|8714.1|8699.1|8713.1|8698.1|71
1739524500000|2025-02-14 09:15:00|8713.5|8698.5|8712.9|8697.9|8713.7|8698.7|8712.8|8697.8|24
1739524800000|2025-02-14 09:20:00|8713.1|8698.1|8710.6|8695.6|8717|8698.3|8710.3|8690.6|122
1739525100000|2025-02-14 09:25:00|8710.7|8695.7|8710|8695|8710.7|8695.7|8708.2|8693.2|65
1739525400000|2025-02-14 09:30:00|8709.7|8694.7|8710.6|8695.6|8710.6|8695.6|8707.5|8692.5|94
1739525700000|2025-02-14 09:35:00|8710.3|8695.3|8712.4|8697.4|8713|8698|8710.1|8695.1|110
1739526000000|2025-02-14 09:40:00|8712.5|8697.5|8712.3|8697.3|8712.5|8697.5|8711.4|8696.4|39
1739526300000|2025-02-14 09:45:00|8712.2|8697.2|8713.7|8698.7|8713.7|8698.7|8712.1|8697.1|44
1739526600000|2025-02-14 09:50:00|8713.6|8698.6|8712.7|8697.7|8713.8|8698.8|8712.7|8697.7|85
1739526900000|2025-02-14 09:55:00|8712.6|8697.6|8713.1|8698.1|8713.4|8698.4|8712.6|8697.6|20
1739527200000|2025-02-14 10:00:00|8713.3|8698.3|8713.3|8698.3|8713.5|8698.5|8712.9|8697.9|28
1739527500000|2025-02-14 10:05:00|8713.2|8698.2|8713.6|8698.6|8713.9|8698.9|8713.2|8698.2|13
1739527800000|2025-02-14 10:10:00|8713.7|8698.7|8713.3|8698.3|8713.7|8698.7|8713.3|8698.3|36
1739528100000|2025-02-14 10:15:00|8713.2|8698.2|8711.3|8696.3|8713.3|8698.3|8711.1|8696.1|27
1739528400000|2025-02-14 10:20:00|8711.1|8696.1|8710|8695|8711.3|8696.3|8709.8|8694.8|53
1739528700000|2025-02-14 10:25:00|8710.2|8695.2|8711.3|8696.3|8712|8697|8710.2|8695.2|62
1739529000000|2025-02-14 10:30:00|8711.2|8696.2|8710.8|8695.8|8711.4|8696.4|8710.6|8695.6|41
1739529300000|2025-02-14 10:35:00|8710.9|8695.9|8711.1|8696.1|8711.4|8696.4|8710.7|8695.7|27
1739529600000|2025-02-14 10:40:00|8710.8|8695.8|8711.3|8696.3|8711.5|8696.5|8710.8|8695.8|25
1739529900000|2025-02-14 10:45:00|8711.4|8696.4|8712.3|8697.3|8712.4|8697.4|8711.3|8696.3|38
1739530200000|2025-02-14 10:50:00|8712.4|8697.4|8712.3|8697.3|8712.4|8697.4|8712.1|8697.1|5
1739530500000|2025-02-14 10:55:00|8712.1|8697.1|8712.2|8697.2|8712.5|8697.5|8711.9|8696.9|31
1739530800000|2025-02-14 11:00:00|8712.3|8697.3|8712.2|8697.2|8712.4|8697.4|8712.1|8697.1|30
1739531100000|2025-02-14 11:05:00|8712.3|8697.3|8712.4|8697.4|8712.5|8697.5|8712.2|8697.2|24
1739531400000|2025-02-14 11:10:00|8712.3|8697.3|8712.1|8697.1|8712.4|8697.4|8712.1|8697.1|11
1739531700000|2025-02-14 11:15:00|8712.2|8697.2|8711.8|8696.8|8712.4|8697.4|8711.8|8696.8|15
1739532000000|2025-02-14 11:20:00|8711.9|8696.9|8711.9|8696.9|8716.9|8697.5|8711.7|8691.8|24
1739532300000|2025-02-14 11:25:00|8711.8|8696.8|8712.2|8697.2|8712.3|8697.3|8711.7|8696.7|26
1739532600000|2025-02-14 11:30:00|8711.8|8696.8|8714.7|8689.7|8715.6|8696.8|8710.6|8689.7|17
1739532900000|2025-02-14 11:35:00|8708.9|8693.9|8713|8688|8713.2|8693.9|8708.8|8687.3|18
1739533200000|2025-02-14 11:40:00|8712.9|8687.9|8708.1|8693.1|8713.1|8693.1|8708|8687.7|10
1739533500000|2025-02-14 11:45:00|8708.3|8693.3|8708.1|8693.1|8708.4|8693.4|8708|8693|20
1739533800000|2025-02-14 11:50:00|8708|8693|8703.9|8688.9|8708.1|8693.1|8703.9|8688.9|57
1739534100000|2025-02-14 11:55:00|8703.8|8688.8|8705.8|8690.8|8711|8690.8|8703.3|8684.9|45
1739534400000|2025-02-14 12:00:00|8705.7|8690.7|8705.6|8690.6|8706.4|8691.4|8705.5|8690.5|22
1739534700000|2025-02-14 12:05:00|8705.5|8690.5|8705.7|8690.7|8706.6|8691.6|8705.5|8690.5|35
1739535000000|2025-02-14 12:10:00|8705.8|8690.8|8706|8691|8712.2|8692.4|8705.7|8685.7|80
1739535300000|2025-02-14 12:15:00|8705.8|8690.8|8708.8|8683.8|8709.8|8691|8704.1|8683.7|35
1739535600000|2025-02-14 12:20:00|8703.8|8688.8|8703.4|8688.4|8703.8|8688.8|8702.6|8687.6|43
1739535900000|2025-02-14 12:25:00|8703.2|8688.2|8699.8|8684.8|8704.9|8688.2|8699.7|8679.3|55
1739536200000|2025-02-14 12:30:00|8699.6|8684.6|8699.6|8684.6|8704.7|8684.6|8697.7|8678.5|41
1739536500000|2025-02-14 12:35:00|8699.4|8684.4|8700.6|8685.6|8700.6|8685.6|8699.2|8684.2|38
1739536800000|2025-02-14 12:40:00|8700.8|8685.8|8700.9|8685.9|8700.9|8685.9|8700.2|8685.2|26
1739537100000|2025-02-14 12:45:00|8700.7|8685.7|8701.5|8686.5|8706.1|8686.7|8700.6|8680.7|22
1739537400000|2025-02-14 12:50:00|8701.4|8686.4|8703.5|8678.5|8704.6|8686.5|8698.3|8678.5|46
1739537700000|2025-02-14 12:55:00|8703.6|8678.6|8698|8683|8704.7|8684.6|8698|8678.5|34
1739538000000|2025-02-14 13:00:00|8697.9|8682.9|8698|8683|8698.3|8683.3|8697|8682|35
1739538300000|2025-02-14 13:05:00|8697.8|8682.8|8698.8|8683.8|8698.8|8683.8|8697.6|8682.6|20
1739538600000|2025-02-14 13:10:00|8698.7|8683.7|8697.8|8682.8|8698.7|8683.7|8697.8|8682.8|14
1739538900000|2025-02-14 13:15:00|8697.7|8682.7|8698|8683|8698|8683|8697.7|8682.7|59
1739539200000|2025-02-14 13:20:00|8697.9|8682.9|8701.3|8676.3|8701.5|8683|8696.3|8676.3|36
1739539500000|2025-02-14 13:25:00|8701.1|8676.1|8703.4|8678.4|8703.7|8678.7|8701.1|8676.1|102
1739539800000|2025-02-14 13:30:00|8700.9|8680.8|8696.1|8681.1|8703.4|8682.5|8695.2|8673.6|198
1739540100000|2025-02-14 13:35:00|8696.2|8681.2|8697.5|8682.5|8703.6|8683|8696.2|8677|113
1739540400000|2025-02-14 13:40:00|8697.6|8682.6|8699.2|8684.2|8704.4|8684.4|8696.7|8677.3|75
1739540700000|2025-02-14 13:45:00|8699.3|8684.3|8697.9|8682.9|8703|8684.3|8697.3|8677|112
1739541000000|2025-02-14 13:50:00|8698|8683|8700.4|8675.4|8702.8|8683|8696.7|8675.3|69
1739541300000|2025-02-14 13:55:00|8700.3|8675.3|8696|8681|8701.4|8681|8695.6|8675.3|68
1739541600000|2025-02-14 14:00:00|8695.8|8680.8|8699.1|8674.1|8699.8|8680.8|8694.6|8674|60
1739541900000|2025-02-14 14:05:00|8699.2|8674.2|8691.7|8666.7|8699.3|8674.3|8691.6|8666.6|85
1739542200000|2025-02-14 14:10:00|8691.8|8666.8|8696.8|8671.8|8697|8672|8691.8|8666.8|61
1739542500000|2025-02-14 14:15:00|8696.7|8671.7|8694.6|8679.6|8700|8679.6|8692.5|8671.1|60
1739542800000|2025-02-14 14:20:00|8694.5|8679.5|8692.5|8677.5|8699.3|8679.5|8692.5|8674.1|45
1739543100000|2025-02-14 14:25:00|8692.6|8677.6|8692.5|8677.5|8693.6|8678.6|8692.5|8677.5|53
1739543400000|2025-02-14 14:30:00|8692.4|8677.4|8697.8|8672.8|8698.6|8678.9|8692.3|8672.5|53
1739543700000|2025-02-14 14:35:00|8697.6|8672.6|8697|8672|8697.6|8678|8691.6|8670.8|59
1739544000000|2025-02-14 14:40:00|8696.9|8671.9|8696.5|8671.5|8696.9|8671.9|8694.9|8669.9|56
1739544300000|2025-02-14 14:45:00|8696.4|8671.4|8695|8670|8696.4|8671.4|8695|8670|63
1739544600000|2025-02-14 14:50:00|8695.3|8670.3|8696|8671|8696.1|8671.1|8695|8670|19
1739544900000|2025-02-14 14:55:00|8696.1|8671.1|8696|8671|8696.5|8671.5|8695.5|8670.5|37
1739545200000|2025-02-14 15:00:00|8696.1|8671.1|8696.9|8671.9|8696.9|8671.9|8696|8671|63
1739545500000|2025-02-14 15:05:00|8697|8672|8698|8673|8698.2|8673.2|8696.8|8671.8|54
1739545800000|2025-02-14 15:10:00|8697.8|8672.8|8693|8678|8698.7|8678|8692.1|8671|128
1739546100000|2025-02-14 15:15:00|8692.8|8677.8|8697|8672|8697.8|8678|8692.5|8671.3|51
1739546400000|2025-02-14 15:20:00|8697.2|8672.2|8697.6|8672.6|8697.9|8672.9|8696.5|8671.5|111
1739546700000|2025-02-14 15:25:00|8697.7|8672.7|8701.2|8676.2|8701.5|8676.5|8697.5|8672.5|112
1739547000000|2025-02-14 15:30:00|8701.3|8676.3|8696.4|8681.4|8701.4|8681.8|8695.5|8675.8|163
1739547300000|2025-02-14 15:35:00|8696.3|8681.3|8699.3|8674.3|8699.4|8681.3|8693.1|8673.4|74
1739547600000|2025-02-14 15:40:00|8699.2|8674.2|8694.3|8679.3|8699.4|8679.9|8694|8674.1|53
1739547900000|2025-02-14 15:45:00|8694.4|8679.4|8695.6|8680.6|8696.2|8681.2|8694.3|8679.3|41
1739548200000|2025-02-14 15:50:00|8695.7|8680.7|8699.1|8674.1|8700.6|8680.8|8695.3|8674|48
1739548500000|2025-02-14 15:55:00|8699.3|8674.3|8699.5|8674.5|8699.6|8674.6|8699|8674|18
1739548800000|2025-02-14 16:00:00|8699.6|8674.6|8699.6|8674.6|8699.6|8674.6|8699.4|8674.4|13
1739549100000|2025-02-14 16:05:00|8699.3|8674.3|8698.3|8673.3|8699.3|8674.3|8698|8673|26
1739549400000|2025-02-14 16:10:00|8698.5|8673.5|8693.3|8678.3|8698.5|8678.8|8693.3|8673.3|24
1739549700000|2025-02-14 16:15:00|8693.5|8678.5|8699.3|8674.3|8699.9|8679.3|8693.3|8674.3|18
1739550000000|2025-02-14 16:20:00|8699.1|8674.1|8699.4|8674.4|8699.6|8674.6|8699|8674|39
1739550300000|2025-02-14 16:25:00|8699.3|8674.3|8694.9|8679.9|8699.5|8679.9|8694|8674|43
1739550600000|2025-02-14 16:30:00|8694.7|8679.7|8701|8676|8701.1|8680.4|8694.7|8675.4|43
1739550900000|2025-02-14 16:35:00|8701.1|8676.1|8701.5|8676.5|8702.4|8677.4|8701|8676|39
1739551200000|2025-02-14 16:40:00|8701.6|8676.6|8701|8676|8702.4|8677.4|8701|8676|41
1739551500000|2025-02-14 16:45:00|8701.3|8676.3|8701.1|8676.1|8701.5|8676.5|8700.7|8675.7|48
1739551800000|2025-02-14 16:50:00|8701.5|8676.5|8701.6|8676.6|8701.7|8676.7|8701.2|8676.2|32
1739552100000|2025-02-14 16:55:00|8701.7|8676.7|8701.5|8676.5|8701.7|8676.7|8701.5|8676.5|11
1739552400000|2025-02-14 17:00:00|8701.3|8676.3|8701.5|8676.5|8701.6|8676.6|8701.1|8676.1|12
1739552700000|2025-02-14 17:05:00|8701.6|8676.6|8702.2|8677.2|8702.6|8677.6|8701.6|8676.6|22
1739553000000|2025-02-14 17:10:00|8702.1|8677.1|8702.1|8677.1|8702.5|8677.5|8702.1|8677.1|10
1739553300000|2025-02-14 17:15:00|8702.2|8677.2|8701.2|8676.2|8702.2|8677.2|8701.1|8676.1|33
1739553600000|2025-02-14 17:20:00|8701.1|8676.1|8696.3|8681.3|8701.2|8681.4|8696.1|8676.1|41
1739553900000|2025-02-14 17:25:00|8696.4|8681.4|8697.6|8682.6|8702.2|8682.6|8696.3|8677.1|22
1739554200000|2025-02-14 17:30:00|8697.5|8682.5|8697.9|8682.9|8703|8682.9|8697.5|8678|27
1739554500000|2025-02-14 17:35:00|8703|8678|8704.2|8679.2|8704.2|8679.2|8703|8678|12
1739554800000|2025-02-14 17:40:00|8704.3|8679.3|8703.8|8678.8|8704.4|8679.4|8703.8|8678.8|15
1739555100000|2025-02-14 17:45:00|8703.9|8678.9|8703|8678|8703.9|8678.9|8703|8678|10
1739555400000|2025-02-14 17:50:00|8703.1|8678.1|8704.5|8679.5|8704.6|8679.6|8703|8678|19
1739555700000|2025-02-14 17:55:00|8704.6|8679.6|8704.8|8679.8|8704.8|8679.8|8704.5|8679.5|17
1739556000000|2025-02-14 18:00:00|8704.6|8679.6|8700|8685|8704.7|8685.1|8699.6|8679.6|15
1739556300000|2025-02-14 18:05:00|8699.9|8684.9|8701.6|8686.6|8701.7|8686.7|8699.9|8684.9|20
1739556600000|2025-02-14 18:10:00|8701.7|8686.7|8705|8690|8705.1|8690.1|8701.7|8686.7|55
1739556900000|2025-02-14 18:15:00|8704.8|8689.8|8704.8|8689.8|8705.1|8690.1|8704.6|8689.6|36
1739557200000|2025-02-14 18:20:00|8704.9|8689.9|8709.1|8684.1|8709.4|8690|8703.7|8683.7|39
1739557500000|2025-02-14 18:25:00|8709|8684|8709.3|8684.3|8709.3|8684.3|8709|8684|3
1739557800000|2025-02-14 18:30:00|8709.1|8684.1|8708|8683|8709.1|8684.1|8707.9|8682.9|12
1739558100000|2025-02-14 18:35:00|8707.9|8682.9|8707.2|8682.2|8708|8683|8707.1|8682.1|18
1739558700000|2025-02-14 18:45:00|8707|8682|8707.2|8682.2|8707.2|8682.2|8707|8682|3
1739559000000|2025-02-14 18:50:00|8707.1|8682.1|8706.3|8681.3|8707.1|8682.1|8706.3|8681.3|11
1739559300000|2025-02-14 18:55:00|8706.2|8681.2|8706.4|8681.4|8706.4|8681.4|8706.2|8681.2|13
1739559900000|2025-02-14 19:05:00|8706.6|8681.6|8707.4|8682.4|8707.8|8682.8|8706.6|8681.6|12
1739560200000|2025-02-14 19:10:00|8707.3|8682.3|8708.2|8683.2|8708.2|8683.2|8707.3|8682.3|11
1739560500000|2025-02-14 19:15:00|8708.1|8683.1|8707.1|8682.1|8708.2|8683.2|8707.1|8682.1|12
1739560800000|2025-02-14 19:20:00|8707.2|8682.2|8707.8|8682.8|8707.9|8682.9|8707.2|8682.2|11
1739561100000|2025-02-14 19:25:00|8708.1|8683.1|8707.8|8682.8|8708.3|8683.3|8707.8|8682.8|16
1739561400000|2025-02-14 19:30:00|8707.9|8682.9|8708.1|8683.1|8708.3|8683.3|8707.9|8682.9|35
1739561700000|2025-02-14 19:35:00|8708|8683|8708.1|8683.1|8708.2|8683.2|8708|8683|24
1739562000000|2025-02-14 19:40:00|8708.2|8683.2|8708.1|8683.1|8708.2|8683.2|8707.8|8682.8|10
1739562300000|2025-02-14 19:45:00|8708|8683|8708.1|8683.1|8708.2|8683.2|8708|8683|22
1739562600000|2025-02-14 19:50:00|8708.2|8683.2|8708.7|8683.7|8708.8|8683.8|8708.2|8683.2|35
1739562900000|2025-02-14 19:55:00|8708.8|8683.8|8708.6|8683.6|8708.8|8683.8|8708.6|8683.6|6
1739563200000|2025-02-14 20:00:00|8708.8|8683.8|8708.7|8683.7|8708.8|8683.8|8708.7|8683.7|2
1739563800000|2025-02-14 20:10:00|8708.5|8683.5|8708.6|8683.6|8708.7|8683.7|8708.5|8683.5|8
1739564100000|2025-02-14 20:15:00|8708.7|8683.7|8708.7|8683.7|8708.7|8683.7|8708.7|8683.7|1
1739565000000|2025-02-14 20:30:00|8709|8684|8708.3|8683.3|8709|8684|8708.3|8683.3|5
1739565900000|2025-02-14 20:45:00|8708.6|8683.6|8709.8|8684.8|8709.8|8684.8|8708.6|8683.6|7
1739566500000|2025-02-14 20:55:00|8709.7|8684.7|8708.8|8683.8|8709.7|8684.7|8708.1|8683.1|9
1739566800000|2025-02-14 21:00:00|8708.7|8683.7|8708.5|8683.5|8708.7|8683.7|8708.3|8683.3|6
1739567400000|2025-02-14 21:10:00|8709.2|8684.2|8709|8684|8709.4|8684.4|8709|8684|4
1739567700000|2025-02-14 21:15:00|8709.3|8684.3|8709|8684|8709.3|8684.3|8709|8684|2
1739568000000|2025-02-14 21:20:00|8708.7|8683.7|8708.3|8683.3|8708.7|8683.7|8708.3|8683.3|2
1739569200000|2025-02-14 21:40:00|8708.9|8682.7|8708.9|8682.7|8708.9|8682.7|8708.9|8682.7|1
1739569500000|2025-02-14 21:45:00|8708.3|8683.3|8708.3|8683.3|8708.3|8683.3|8708.3|8683.3|1
1739757600000|2025-02-17 02:00:00|8710.3|8681.3|8710.3|8681.3|8710.3|8681.3|8710.3|8681.3|1
1739770800000|2025-02-17 05:40:00|8708.7|8683.7|8708.9|8683.9|8709.3|8689.5|8703.7|8683.7|26
1739771100000|2025-02-17 05:45:00|8709|8684|8709|8684|8709.9|8689.5|8703.4|8683.7|41
1739771400000|2025-02-17 05:50:00|8708.9|8683.9|8703.8|8688.8|8709.2|8689.2|8703.4|8683.5|46
1739771700000|2025-02-17 05:55:00|8703.7|8688.7|8705|8690|8705|8690|8702.9|8687.9|47
1739772000000|2025-02-17 06:00:00|8705.2|8690.2|8704.9|8689.9|8705.4|8690.4|8704.4|8689.4|47
1739772300000|2025-02-17 06:05:00|8704.8|8689.8|8705.3|8690.3|8705.5|8690.5|8704.8|8689.8|40
1739772600000|2025-02-17 06:10:00|8705.4|8690.4|8704.8|8689.8|8705.4|8690.4|8704.8|8689.8|18
1739772900000|2025-02-17 06:15:00|8704.6|8689.6|8704.8|8689.8|8705.3|8690.3|8704.6|8689.6|16
1739773200000|2025-02-17 06:20:00|8704.7|8689.7|8705.3|8690.3|8705.3|8690.3|8704.6|8689.6|22
1739773500000|2025-02-17 06:25:00|8705.4|8690.4|8705.3|8690.3|8705.5|8690.5|8705.3|8690.3|14
1739773800000|2025-02-17 06:30:00|8705.4|8690.4|8705.6|8690.6|8705.8|8690.8|8705.4|8690.4|12
1739774100000|2025-02-17 06:35:00|8705.8|8690.8|8706.3|8691.3|8706.4|8691.4|8705.8|8690.8|8
1739774400000|2025-02-17 06:40:00|8706.2|8691.2|8705.8|8690.8|8710.9|8691.3|8705.6|8685.9|45
1739774700000|2025-02-17 06:45:00|8705.7|8690.7|8705.9|8690.9|8706.5|8691.5|8705.2|8690.2|57
1739775000000|2025-02-17 06:50:00|8705.8|8690.8|8705.9|8690.9|8706|8691|8705.4|8690.4|30
1739775300000|2025-02-17 06:55:00|8706|8691|8705.8|8690.8|8706.3|8691.3|8705.6|8690.6|24
1739775600000|2025-02-17 07:00:00|8705.7|8690.7|8707|8692|8707.4|8692.4|8705.7|8690.7|48
1739775900000|2025-02-17 07:05:00|8706.9|8691.9|8706.5|8691.5|8707.5|8692.5|8706|8691|48
1739776200000|2025-02-17 07:10:00|8706.3|8691.3|8710|8695|8710.1|8695.1|8704.5|8689.5|75
1739776500000|2025-02-17 07:15:00|8709.7|8694.7|8710.1|8695.1|8711.6|8696.6|8709.5|8694.5|67
1739776800000|2025-02-17 07:20:00|8710.6|8695.6|8712.4|8697.4|8712.7|8697.7|8710.2|8695.2|63
1739777100000|2025-02-17 07:25:00|8712.7|8697.7|8712.9|8697.9|8713.4|8698.4|8711.5|8696.5|71
1739777400000|2025-02-17 07:30:00|8713|8698|8713.1|8698.1|8713.2|8698.2|8712|8697|65
1739777700000|2025-02-17 07:35:00|8713.2|8698.2|8713.1|8698.1|8713.4|8698.4|8712|8697|41
1739778000000|2025-02-17 07:40:00|8713.2|8698.2|8714.3|8699.3|8718.8|8699.9|8713.1|8693.5|68
1739778300000|2025-02-17 07:45:00|8714.1|8699.1|8713.5|8698.5|8718.8|8699.3|8712.7|8693.3|80
1739778600000|2025-02-17 07:50:00|8713.3|8698.3|8717.9|8692.9|8718.4|8698.6|8713|8692.6|33
1739778900000|2025-02-17 07:55:00|8717.8|8692.8|8713.3|8698.3|8719|8698.7|8713.3|8692.6|54
1739779200000|2025-02-17 08:00:00|8713.4|8698.4|8714.3|8699.3|8714.6|8699.6|8713.3|8698.3|36
1739779500000|2025-02-17 08:05:00|8714.1|8699.1|8713.7|8698.7|8714.1|8699.1|8713.6|8698.6|38
1739779800000|2025-02-17 08:10:00|8714.1|8699.1|8713.8|8698.8|8714.3|8699.3|8713.7|8698.7|14
1739780100000|2025-02-17 08:15:00|8713.7|8698.7|8714|8699|8714|8699|8713.3|8698.3|49
1739780400000|2025-02-17 08:20:00|8718.5|8693.5|8718.6|8693.6|8718.9|8693.9|8718.3|8693.3|19
1739780700000|2025-02-17 08:25:00|8718.5|8693.5|8714.3|8699.3|8719.5|8699.4|8714.3|8693.3|31
1739781000000|2025-02-17 08:30:00|8714.7|8699.7|8714.7|8699.7|8714.9|8699.9|8714.4|8699.4|17
1739781300000|2025-02-17 08:35:00|8714.6|8699.6|8714|8699|8714.7|8699.7|8713.5|8698.5|29
1739781600000|2025-02-17 08:40:00|8713.9|8698.9|8714.3|8699.3|8714.3|8699.3|8713.4|8698.4|33
1739781900000|2025-02-17 08:45:00|8714.4|8699.4|8714.8|8699.8|8715.5|8700.5|8714.4|8699.4|42
1739782200000|2025-02-17 08:50:00|8714.7|8699.7|8717.1|8702.1|8717.5|8702.5|8714.7|8699.7|49
1739782500000|2025-02-17 08:55:00|8717.2|8702.2|8716.7|8701.7|8717.2|8702.2|8715.5|8700.5|62
1739782800000|2025-02-17 09:00:00|8716.9|8701.9|8715|8700|8720.8|8701.9|8715|8695.5|44
1739783100000|2025-02-17 09:05:00|8715.3|8700.3|8715.1|8700.1|8715.7|8700.7|8714.9|8699.9|46
1739783400000|2025-02-17 09:10:00|8715|8700|8715.5|8700.5|8715.7|8700.7|8715|8700|58
1739783700000|2025-02-17 09:15:00|8715.6|8700.6|8715.4|8700.4|8716.3|8701.3|8715|8700|65
1739784000000|2025-02-17 09:20:00|8715.5|8700.5|8715|8700|8715.5|8700.5|8714.9|8699.9|32
1739784300000|2025-02-17 09:25:00|8714.9|8699.9|8714.7|8699.7|8715.4|8700.4|8714.6|8699.6|31
1739784600000|2025-02-17 09:30:00|8714.9|8699.9|8715.4|8700.4|8715.8|8700.8|8714.7|8699.7|40
1739784900000|2025-02-17 09:35:00|8715.5|8700.5|8715.5|8700.5|8715.5|8700.5|8715.3|8700.3|21
1739785200000|2025-02-17 09:40:00|8715.7|8700.7|8715.5|8700.5|8715.9|8700.9|8715.5|8700.5|5
1739785500000|2025-02-17 09:45:00|8715.8|8700.8|8716.3|8701.3|8716.3|8701.3|8715.5|8700.5|37
1739785800000|2025-02-17 09:50:00|8716.2|8701.2|8715.6|8700.6|8716.3|8701.3|8715.6|8700.6|12
1739786100000|2025-02-17 09:55:00|8715.8|8700.8|8715.8|8700.8|8716.4|8701.4|8715.8|8700.8|55
1739786400000|2025-02-17 10:00:00|8715.7|8700.7|8715.6|8700.6|8716.2|8701.2|8715.3|8700.3|50
1739786700000|2025-02-17 10:05:00|8715.5|8700.5|8715.4|8700.4|8715.6|8700.6|8715.3|8700.3|18
1739787000000|2025-02-17 10:10:00|8715.3|8700.3|8714.1|8699.1|8715.4|8700.4|8713.9|8698.9|32
1739787300000|2025-02-17 10:15:00|8713.9|8698.9|8712.8|8697.8|8713.9|8698.9|8712.2|8697.2|48
1739787600000|2025-02-17 10:20:00|8712.9|8697.9|8712.8|8697.8|8713|8698|8712.6|8697.6|17
1739787900000|2025-02-17 10:25:00|8713|8698|8713.9|8698.9|8714|8699|8712.8|8697.8|34
1739788200000|2025-02-17 10:30:00|8714|8699|8714.7|8699.7|8714.9|8699.9|8713.9|8698.9|24
1739788500000|2025-02-17 10:35:00|8714.9|8699.9|8716.1|8701.1|8716.2|8701.2|8714.9|8699.9|31
1739788800000|2025-02-17 10:40:00|8716.4|8701.4|8718.3|8703.3|8718.3|8703.3|8716.4|8701.4|30
1739789100000|2025-02-17 10:45:00|8718.4|8703.4|8718.7|8703.7|8719.3|8704.3|8718.2|8703.2|39
1739789400000|2025-02-17 10:50:00|8718.8|8703.8|8723.8|8698.8|8723.8|8704|8718.6|8698.8|16
1739789700000|2025-02-17 10:55:00|8718.3|8703.3|8717.3|8702.3|8718.3|8703.3|8717.3|8702.3|24
1739790000000|2025-02-17 11:00:00|8717.1|8702.1|8722.1|8697.1|8722.1|8702.3|8716.8|8696.8|16
1739790300000|2025-02-17 11:05:00|8722.2|8697.2|8722.6|8697.6|8722.8|8697.8|8722.2|8697.2|19
1739790600000|2025-02-17 11:10:00|8722.8|8697.8|8722.8|8697.8|8722.8|8697.8|8722.8|8697.8|1
1739790900000|2025-02-17 11:15:00|8722.7|8697.7|8722.6|8697.6|8722.8|8697.8|8722|8697|17
1739791200000|2025-02-17 11:20:00|8722.7|8697.7|8722.7|8697.7|8722.8|8697.8|8722.7|8697.7|3
1739791500000|2025-02-17 11:25:00|8722.8|8697.8|8724.4|8699.4|8724.6|8699.6|8722.7|8697.7|32
1739791800000|2025-02-17 11:30:00|8724.2|8699.2|8722.4|8697.4|8724.2|8699.2|8722.3|8697.3|7
1739792100000|2025-02-17 11:35:00|8722.2|8697.2|8721.9|8696.9|8722.3|8697.3|8721.5|8696.5|6
1739792400000|2025-02-17 11:40:00|8721.8|8696.8|8721.9|8696.9|8722|8697|8721.8|8696.8|6
1739792700000|2025-02-17 11:45:00|8722|8697|8722|8697|8722|8697|8722|8697|1
1739793000000|2025-02-17 11:50:00|8722.1|8697.1|8723.1|8698.1|8723.5|8698.5|8722.1|8697.1|24
1739793300000|2025-02-17 11:55:00|8722.9|8697.9|8717.2|8702.2|8722.9|8702.4|8716.8|8697.3|31
1739793600000|2025-02-17 12:00:00|8717|8702|8718|8703|8718|8703|8717|8702|32
1739793900000|2025-02-17 12:05:00|8717.9|8702.9|8717.6|8702.6|8718|8703|8717.6|8702.6|17
1739794200000|2025-02-17 12:10:00|8717.7|8702.7|8717.6|8702.6|8717.7|8702.7|8717.4|8702.4|9
1739794500000|2025-02-17 12:15:00|8717.5|8702.5|8717.6|8702.6|8717.7|8702.7|8716.8|8701.8|34
1739794800000|2025-02-17 12:20:00|8718|8703|8720.1|8705.1|8720.2|8705.2|8718|8703|31
1739795100000|2025-02-17 12:25:00|8720|8705|8720|8705|8720|8705|8719.9|8704.9|13
1739795400000|2025-02-17 12:30:00|8720.1|8705.1|8720.1|8705.1|8720.1|8705.1|8720.1|8705.1|1
1739795700000|2025-02-17 12:35:00|8720|8705|8720.1|8705.1|8720.1|8705.1|8720|8705|2
1739796000000|2025-02-17 12:40:00|8720|8705|8720.8|8705.8|8721|8706|8720|8705|18
1739796300000|2025-02-17 12:45:00|8720.7|8705.7|8720.8|8705.8|8720.8|8705.8|8720.7|8705.7|2
1739796600000|2025-02-17 12:50:00|8720.7|8705.7|8719.6|8704.6|8720.8|8705.8|8719|8704|23
1739796900000|2025-02-17 12:55:00|8719.5|8704.5|8719|8704|8719.5|8704.5|8719|8704|10
1739797200000|2025-02-17 13:00:00|8718.9|8703.9|8719.3|8704.3|8720|8705|8718.7|8703.7|65
1739797500000|2025-02-17 13:05:00|8719.4|8704.4|8718.6|8703.6|8719.6|8704.6|8718.5|8703.5|45
1739797800000|2025-02-17 13:10:00|8718.5|8703.5|8716.8|8701.8|8718.7|8703.7|8716|8701|62
1739798100000|2025-02-17 13:15:00|8716.7|8701.7|8719|8694|8719.3|8701.8|8713.1|8693.4|92
1739798400000|2025-02-17 13:20:00|8718.9|8693.9|8719.1|8694.1|8719.7|8694.7|8718.9|8693.9|36
1739798700000|2025-02-17 13:25:00|8719.2|8694.2|8720|8695|8720|8695|8719.1|8694.1|21
1739799000000|2025-02-17 13:30:00|8719.9|8694.9|8720.1|8695.1|8720.1|8695.1|8719.6|8694.6|40
1739799300000|2025-02-17 13:35:00|8720.2|8695.2|8719.8|8694.8|8720.2|8695.2|8719.7|8694.7|29
1739799600000|2025-02-17 13:40:00|8720|8695|8720.2|8695.2|8720.2|8695.2|8720|8695|5
1739799900000|2025-02-17 13:45:00|8720.1|8695.1|8715|8700|8720.2|8700|8715|8695|4
1739800200000|2025-02-17 13:50:00|8715.1|8700.1|8715|8700|8715.1|8700.1|8715|8700|2
1739800500000|2025-02-17 13:55:00|8715.1|8700.1|8715.3|8700.3|8715.3|8700.3|8715|8700|12
1739800800000|2025-02-17 14:00:00|8715.2|8700.2|8715.1|8700.1|8715.2|8700.2|8714.9|8699.9|29
1739801100000|2025-02-17 14:05:00|8715|8700|8715.1|8700.1|8715.1|8700.1|8714.9|8699.9|26
1739801400000|2025-02-17 14:10:00|8715|8700|8716|8701|8716.5|8701.5|8715|8700|22
1739801700000|2025-02-17 14:15:00|8716.2|8701.2|8722.3|8697.3|8722.6|8703.3|8716.1|8697.2|61
1739802000000|2025-02-17 14:20:00|8722.2|8697.2|8716|8701|8722.2|8702.2|8715.8|8696.9|52
1739802300000|2025-02-17 14:25:00|8715.9|8700.9|8715.7|8700.7|8715.9|8700.9|8715.3|8700.3|33
1739802600000|2025-02-17 14:30:00|8715.6|8700.6|8715.5|8700.5|8715.6|8700.6|8714.9|8699.9|37
1739802900000|2025-02-17 14:35:00|8715.3|8700.3|8715.1|8700.1|8715.3|8700.3|8715|8700|4
1739803200000|2025-02-17 14:40:00|8715|8700|8714.7|8699.7|8715|8700|8714.6|8699.6|18
1739803500000|2025-02-17 14:45:00|8714.3|8699.3|8715.1|8700.1|8715.1|8700.1|8714.3|8699.3|12
1739803800000|2025-02-17 14:50:00|8715|8700|8715.9|8700.9|8716|8701|8715|8700|13
1739804100000|2025-02-17 14:55:00|8715.6|8700.6|8715.3|8700.3|8715.6|8700.6|8714.9|8699.9|29
1739804400000|2025-02-17 15:00:00|8715.4|8700.4|8720.4|8695.4|8720.4|8700.4|8715.3|8695.2|37
1739804700000|2025-02-17 15:05:00|8715.4|8700.4|8715.6|8700.6|8715.6|8700.6|8715.4|8700.4|11
1739805000000|2025-02-17 15:10:00|8715.5|8700.5|8715.5|8700.5|8715.6|8700.6|8715.4|8700.4|23
1739805300000|2025-02-17 15:15:00|8715.4|8700.4|8715.4|8700.4|8715.4|8700.4|8715|8700|22
1739805600000|2025-02-17 15:20:00|8715.5|8700.5|8715|8700|8715.5|8700.5|8714.9|8699.9|10
1739805900000|2025-02-17 15:25:00|8714.9|8699.9|8714.9|8699.9|8715|8700|8714.9|8699.9|13
1739806200000|2025-02-17 15:30:00|8714.8|8699.8|8714.9|8699.9|8714.9|8699.9|8714.8|8699.8|6
1739806500000|2025-02-17 15:35:00|8714.8|8699.8|8714.6|8699.6|8714.9|8699.9|8714.4|8699.4|14
1739806800000|2025-02-17 15:40:00|8714.4|8699.4|8715|8700|8715|8700|8713.5|8698.5|17
1739807100000|2025-02-17 15:45:00|8715.2|8700.2|8714.4|8699.4|8715.2|8700.2|8714.4|8699.4|17
1739807400000|2025-02-17 15:50:00|8714.5|8699.5|8715.8|8700.8|8715.8|8700.8|8714.5|8699.5|11
1739807700000|2025-02-17 15:55:00|8715.6|8700.6|8715.6|8700.6|8716|8701|8715.6|8700.6|7
1739808000000|2025-02-17 16:00:00|8715.3|8700.3|8720.6|8695.6|8720.6|8700.3|8715.2|8695.2|9
1739808300000|2025-02-17 16:05:00|8720.5|8695.5|8720.6|8695.6|8720.6|8695.6|8720.4|8695.4|4
1739808600000|2025-02-17 16:10:00|8720.7|8695.7|8721.2|8696.2|8721.2|8696.2|8720.7|8695.7|11
1739808900000|2025-02-17 16:15:00|8721.1|8696.1|8720.4|8695.4|8721.1|8696.1|8720.4|8695.4|7
1739809200000|2025-02-17 16:20:00|8720.2|8695.2|8720|8695|8720.2|8695.2|8720|8695|2
1739809500000|2025-02-17 16:25:00|8720.2|8695.2|8719.8|8694.8|8720.2|8695.2|8719.8|8694.8|10
1739809800000|2025-02-17 16:30:00|8719.9|8694.9|8720.1|8695.1|8720.1|8695.1|8719.8|8694.8|13
1739810100000|2025-02-17 16:35:00|8720.4|8695.4|8720.5|8695.5|8720.5|8695.5|8720.3|8695.3|30
1739810400000|2025-02-17 16:40:00|8720.4|8695.4|8720.5|8695.5|8720.6|8695.6|8719.8|8694.8|28
1739810700000|2025-02-17 16:45:00|8720.4|8695.4|8720.5|8695.5|8720.5|8695.5|8720.4|8695.4|8
1739811000000|2025-02-17 16:50:00|8720.4|8695.4|8720.5|8695.5|8720.5|8695.5|8720.3|8695.3|6
1739812500000|2025-02-17 17:15:00|8720.7|8695.7|8721.5|8696.5|8721.6|8696.6|8720.7|8695.7|21
1739813700000|2025-02-17 17:35:00|8721.4|8696.4|8721|8696|8721.4|8696.4|8721|8696|2
1739814000000|2025-02-17 17:40:00|8720.9|8695.9|8720.8|8695.8|8720.9|8695.9|8720.8|8695.8|2
1739814300000|2025-02-17 17:45:00|8720.9|8695.9|8720.3|8695.3|8720.9|8695.9|8720.2|8695.2|7
1739814600000|2025-02-17 17:50:00|8720.2|8695.2|8720.1|8695.1|8720.3|8695.3|8720|8695|17
1739814900000|2025-02-17 17:55:00|8720.2|8695.2|8720.2|8695.2|8720.3|8695.3|8720.1|8695.1|8
1739815200000|2025-02-17 18:00:00|8720.1|8695.1|8719.9|8694.9|8720.3|8695.3|8719.9|8694.9|14
1739815500000|2025-02-17 18:05:00|8720|8695|8719.9|8694.9|8720|8695|8719.8|8694.8|18
1739815800000|2025-02-17 18:10:00|8720|8695|8719.9|8694.9|8720|8695|8719.9|8694.9|8
1739816100000|2025-02-17 18:15:00|8719.8|8694.8|8719.7|8694.7|8720|8695|8719.7|8694.7|8
1739817300000|2025-02-17 18:35:00|8719.8|8694.8|8720.5|8695.5|8720.5|8695.5|8719.8|8694.8|5
1739818200000|2025-02-17 18:50:00|8720.4|8695.4|8720.4|8695.4|8720.4|8695.4|8720.3|8695.3|5
1739820600000|2025-02-17 19:30:00|8720.5|8695.5|8720.6|8695.6|8720.6|8695.6|8720.5|8695.5|2
1739820900000|2025-02-17 19:35:00|8720.5|8695.5|8720.7|8695.7|8720.7|8695.7|8720.5|8695.5|2
1739821200000|2025-02-17 19:40:00|8720.8|8695.8|8720.6|8695.6|8720.8|8695.8|8720.6|8695.6|2
1739821500000|2025-02-17 19:45:00|8720.8|8695.8|8720.8|8695.8|8720.8|8695.8|8720.5|8695.5|11
1739822100000|2025-02-17 19:55:00|8720.6|8695.6|8720.6|8695.6|8720.8|8695.8|8720.6|8695.6|3
1739822400000|2025-02-17 20:00:00|8720.8|8695.8|8720.8|8695.8|8720.8|8695.8|8720.7|8695.7|3
1739822700000|2025-02-17 20:05:00|8720.7|8695.7|8720.7|8695.7|8720.8|8695.8|8720.7|8695.7|5
1739823000000|2025-02-17 20:10:00|8720.8|8695.8|8720.8|8695.8|8720.8|8695.8|8720.8|8695.8|1
1739823300000|2025-02-17 20:15:00|8720.6|8695.6|8720.8|8695.8|8720.8|8695.8|8720.6|8695.6|2
1739823900000|2025-02-17 20:25:00|8720.6|8695.6|8720.8|8695.8|8720.8|8695.8|8720.6|8695.6|6
1739824200000|2025-02-17 20:30:00|8720.5|8695.5|8720.2|8695.2|8720.5|8695.5|8720.2|8695.2|2
1739825100000|2025-02-17 20:45:00|8720.4|8695.4|8720.5|8695.5|8720.5|8695.5|8720.4|8695.4|2
1739825400000|2025-02-17 20:50:00|8720.8|8695.8|8720.8|8695.8|8720.9|8695.9|8720.8|8695.8|3
1739826000000|2025-02-17 21:00:00|8721.4|8696.4|8720.8|8695.8|8721.6|8696.6|8720.8|8695.8|13
1739826300000|2025-02-17 21:05:00|8721.1|8696.1|8721.2|8696.2|8721.2|8696.2|8721.1|8696.1|2
1739826600000|2025-02-17 21:10:00|8721.1|8696.1|8721.1|8696.1|8721.1|8696.1|8721.1|8696.1|1
1739826900000|2025-02-17 21:15:00|8721.2|8696.2|8721.4|8696.4|8721.4|8696.4|8721.2|8696.2|2
1739844000000|2025-02-18 02:00:00|8728.3|8703.3|8728.6|8703.6|8728.6|8703.6|8728.3|8703.3|4
1739844300000|2025-02-18 02:05:00|8728.3|8703.3|8727.3|8702.3|8728.3|8703.3|8727.3|8702.3|3
1739844600000|2025-02-18 02:10:00|8727.6|8702.6|8727.5|8702.5|8727.8|8702.8|8727.5|8702.5|14
1739844900000|2025-02-18 02:15:00|8727.6|8702.6|8727.5|8702.5|8727.6|8702.6|8727.4|8702.4|10
1739845500000|2025-02-18 02:25:00|8727.6|8702.6|8727.7|8702.7|8727.8|8702.8|8727.6|8702.6|4
1739845800000|2025-02-18 02:30:00|8727.5|8702.5|8727.3|8702.3|8727.5|8702.5|8727.3|8702.3|2
1739846100000|2025-02-18 02:35:00|8726.9|8701.9|8726.3|8701.3|8726.9|8701.9|8725.9|8700.9|18
1739846400000|2025-02-18 02:40:00|8726.4|8701.4|8726.2|8701.2|8727.2|8702.2|8726.2|8701.2|10
1739846700000|2025-02-18 02:45:00|8726.1|8701.1|8727.3|8702.3|8727.7|8702.7|8726.1|8701.1|7
1739847000000|2025-02-18 02:50:00|8726.9|8701.9|8726.6|8701.6|8726.9|8701.9|8726.6|8701.6|3
1739847300000|2025-02-18 02:55:00|8726.5|8701.5|8726.5|8701.5|8727.4|8702.4|8726|8701|11
1739847600000|2025-02-18 03:00:00|8726.8|8701.8|8727.5|8702.5|8727.7|8702.7|8726.7|8701.7|9
1739847900000|2025-02-18 03:05:00|8727.6|8702.6|8729|8704|8730|8705|8727.6|8702.6|28
1739848200000|2025-02-18 03:10:00|8728.7|8703.7|8728|8703|8729.3|8704.3|8728|8703|20
1739848500000|2025-02-18 03:15:00|8728.3|8703.3|8724.7|8699.7|8728.3|8703.3|8723.2|8698.2|42
1739848800000|2025-02-18 03:20:00|8724.6|8699.6|8723.6|8698.6|8724.7|8699.7|8723.5|8698.5|23
1739849100000|2025-02-18 03:25:00|8723.7|8698.7|8726|8701|8726|8701|8723.3|8698.3|34
1739849400000|2025-02-18 03:30:00|8726.2|8701.2|8727.7|8702.7|8730|8709.7|8722|8701.2|165
1739849700000|2025-02-18 03:35:00|8727.6|8702.6|8729.3|8704.3|8730.1|8705.1|8727.5|8702.5|72
1739850000000|2025-02-18 03:40:00|8729.4|8704.4|8723.7|8708.7|8731|8710.8|8722.7|8701.5|131
1739850300000|2025-02-18 03:45:00|8723.4|8708.4|8723.3|8708.3|8723.9|8708.9|8723.2|8708.2|30
1739850600000|2025-02-18 03:50:00|8723.4|8708.4|8723.8|8708.8|8724|8709|8723.3|8708.3|18
1739850900000|2025-02-18 03:55:00|8723.6|8708.6|8723.8|8708.8|8723.8|8708.8|8723.4|8708.4|11
1739851200000|2025-02-18 04:00:00|8724|8709|8724.4|8709.4|8725|8710|8723.8|8708.8|40
1739851500000|2025-02-18 04:05:00|8724.5|8709.5|8724|8709|8725.4|8710.4|8723.6|8708.6|66
1739851800000|2025-02-18 04:10:00|8724.1|8709.1|8729.4|8704.4|8729.5|8709.6|8724|8704.1|41
1739852100000|2025-02-18 04:15:00|8729.3|8704.3|8723.7|8708.7|8729.3|8709.2|8723.3|8704.3|20
1739852400000|2025-02-18 04:20:00|8723.6|8708.6|8723.1|8708.1|8723.8|8708.8|8723.1|8708.1|26
1739852700000|2025-02-18 04:25:00|8722.9|8707.9|8722.6|8707.6|8723|8708|8722.3|8707.3|26
1739853000000|2025-02-18 04:30:00|8722.8|8707.8|8722.7|8707.7|8723|8708|8722.6|8707.6|6
1739853300000|2025-02-18 04:35:00|8722.6|8707.6|8721.5|8706.5|8722.7|8707.7|8721.3|8706.3|44
1739853600000|2025-02-18 04:40:00|8721.7|8706.7|8720.1|8705.1|8721.7|8706.7|8719.9|8704.9|59
1739853900000|2025-02-18 04:45:00|8720.2|8705.2|8722.7|8707.7|8722.9|8707.9|8720.1|8705.1|60
1739854200000|2025-02-18 04:50:00|8722.5|8707.5|8723.4|8708.4|8724|8709|8722.5|8707.5|55
1739854500000|2025-02-18 04:55:00|8723.3|8708.3|8723.8|8708.8|8724|8709|8723.3|8708.3|22
1739854800000|2025-02-18 05:00:00|8724|8709|8723.3|8708.3|8724|8709|8723.2|8708.2|27
1739855100000|2025-02-18 05:05:00|8723.4|8708.4|8723.6|8708.6|8723.8|8708.8|8723.4|8708.4|19
1739855400000|2025-02-18 05:10:00|8723.7|8708.7|8723.1|8708.1|8724|8709|8723|8708|27
1739855700000|2025-02-18 05:15:00|8723.2|8708.2|8723.6|8708.6|8723.7|8708.7|8723.2|8708.2|10
1739856000000|2025-02-18 05:20:00|8723.7|8708.7|8723.7|8708.7|8723.9|8708.9|8723.7|8708.7|9
1739856300000|2025-02-18 05:25:00|8723.8|8708.8|8724.5|8709.5|8724.7|8709.7|8723.7|8708.7|23
1739856600000|2025-02-18 05:30:00|8724.3|8709.3|8724.7|8709.7|8724.7|8709.7|8724|8709|31
1739856900000|2025-02-18 05:35:00|8724.6|8709.6|8724.7|8709.7|8724.7|8709.7|8723.7|8708.7|28
1739857200000|2025-02-18 05:40:00|8724.9|8709.9|8724.3|8709.3|8725.3|8710.3|8723.6|8708.6|44
1739857500000|2025-02-18 05:45:00|8724.2|8709.2|8724.7|8709.7|8724.7|8709.7|8723.7|8708.7|32
1739857800000|2025-02-18 05:50:00|8724.9|8709.9|8725.2|8710.2|8725.5|8710.5|8724.7|8709.7|24
1739858100000|2025-02-18 05:55:00|8725.1|8710.1|8726.8|8711.8|8726.8|8711.8|8725.1|8710.1|33
1739858400000|2025-02-18 06:00:00|8726.7|8711.7|8725.8|8710.8|8727.1|8712.1|8725.7|8710.7|53
1739858700000|2025-02-18 06:05:00|8725.9|8710.9|8724.9|8709.9|8725.9|8710.9|8724.9|8709.9|40
1739859000000|2025-02-18 06:10:00|8724.8|8709.8|8726.3|8711.3|8726.7|8711.7|8724.8|8709.8|70
1739859300000|2025-02-18 06:15:00|8726.4|8711.4|8726.7|8711.7|8727.3|8712.3|8725.3|8710.3|61
1739859600000|2025-02-18 06:20:00|8726.5|8711.5|8726.7|8711.7|8726.7|8711.7|8725.9|8710.9|34
1739859900000|2025-02-18 06:25:00|8726.9|8711.9|8727.5|8712.5|8732.8|8713.8|8726.5|8706.9|101
1739860200000|2025-02-18 06:30:00|8727.4|8712.4|8727.3|8712.3|8727.7|8712.7|8727.3|8712.3|25
1739860500000|2025-02-18 06:35:00|8727.4|8712.4|8726.8|8711.8|8727.4|8712.4|8726.8|8711.8|46
1739860800000|2025-02-18 06:40:00|8726.9|8711.9|8727.1|8712.1|8732|8712.2|8726.7|8706.7|47
1739861100000|2025-02-18 06:45:00|8727|8712|8726.5|8711.5|8727|8712|8725.7|8710.7|62
1739861400000|2025-02-18 06:50:00|8726.6|8711.6|8726.2|8711.2|8726.6|8711.6|8726.1|8711.1|32
1739861700000|2025-02-18 06:55:00|8726.1|8711.1|8726.7|8711.7|8726.7|8711.7|8725.7|8710.7|54
1739862000000|2025-02-18 07:00:00|8726.8|8711.8|8725.3|8710.3|8726.8|8711.8|8725.3|8710.3|19
1739862300000|2025-02-18 07:05:00|8725.2|8710.2|8725.4|8710.4|8725.7|8710.7|8724.5|8709.5|27
1739862600000|2025-02-18 07:10:00|8725.3|8710.3|8725.8|8710.8|8726|8711|8725.3|8710.3|8
1739862900000|2025-02-18 07:15:00|8725.7|8710.7|8725.8|8710.8|8725.8|8710.8|8725.3|8710.3|11
1739863200000|2025-02-18 07:20:00|8726|8711|8725.8|8710.8|8726|8711|8725.8|8710.8|4
1739863500000|2025-02-18 07:25:00|8725.7|8710.7|8725.7|8710.7|8725.7|8710.7|8725.5|8710.5|4
1739863800000|2025-02-18 07:30:00|8725.8|8710.8|8726.4|8711.4|8726.5|8711.5|8725.8|8710.8|11
1739864100000|2025-02-18 07:35:00|8726.3|8711.3|8726|8711|8726.4|8711.4|8725.8|8710.8|15
1739864400000|2025-02-18 07:40:00|8725.8|8710.8|8726.3|8711.3|8726.4|8711.4|8725.8|8710.8|14
1739864700000|2025-02-18 07:45:00|8726.4|8711.4|8726.2|8711.2|8726.5|8711.5|8725.4|8710.4|23
1739865000000|2025-02-18 07:50:00|8726.4|8711.4|8725.8|8710.8|8726.9|8711.9|8725.5|8710.5|39
1739865300000|2025-02-18 07:55:00|8725.6|8710.6|8725.2|8710.2|8725.8|8710.8|8725.1|8710.1|17
1739865600000|2025-02-18 08:00:00|8725.1|8710.1|8724.8|8709.8|8725.3|8710.3|8724.6|8709.6|75
1739865900000|2025-02-18 08:05:00|8724.7|8709.7|8725.3|8710.3|8725.6|8710.6|8724.6|8709.6|28
1739866200000|2025-02-18 08:10:00|8725.2|8710.2|8725.3|8710.3|8725.4|8710.4|8725.2|8710.2|5
1739866500000|2025-02-18 08:15:00|8725.2|8710.2|8724.8|8709.8|8725.2|8710.2|8724.4|8709.4|41
1739866800000|2025-02-18 08:20:00|8725.3|8710.3|8725|8710|8725.3|8710.3|8724.6|8709.6|29
1739867100000|2025-02-18 08:25:00|8724.8|8709.8|8725.3|8710.3|8725.6|8710.6|8724.8|8709.8|12
1739867400000|2025-02-18 08:30:00|8725.5|8710.5|8725.3|8710.3|8725.5|8710.5|8724.7|8709.7|15
1739867700000|2025-02-18 08:35:00|8725.2|8710.2|8724.1|8709.1|8725.2|8710.2|8724.1|8709.1|31
1739868000000|2025-02-18 08:40:00|8724.3|8709.3|8724.1|8709.1|8724.7|8709.7|8724.1|8709.1|10
1739868300000|2025-02-18 08:45:00|8724.3|8709.3|8724.7|8709.7|8724.7|8709.7|8723.8|8708.8|34
1739868600000|2025-02-18 08:50:00|8724.4|8709.4|8724.3|8709.3|8724.4|8709.4|8724.2|8709.2|8
1739868900000|2025-02-18 08:55:00|8724.4|8709.4|8724.7|8709.7|8724.7|8709.7|8724.3|8709.3|37
1739869200000|2025-02-18 09:00:00|8724.6|8709.6|8723.9|8708.9|8724.9|8709.9|8722.7|8707.7|32
1739869500000|2025-02-18 09:05:00|8723.8|8708.8|8723.9|8708.9|8723.9|8708.9|8723.2|8708.2|41
1739869800000|2025-02-18 09:10:00|8723.7|8708.7|8723.7|8708.7|8723.9|8708.9|8723.7|8708.7|19
1739870100000|2025-02-18 09:15:00|8723.9|8708.9|8725.3|8710.3|8725.3|8710.3|8723.8|8708.8|18
1739870400000|2025-02-18 09:20:00|8725.2|8710.2|8725.3|8710.3|8725.4|8710.4|8724.6|8709.6|29
1739870700000|2025-02-18 09:25:00|8725.4|8710.4|8725.4|8710.4|8725.7|8710.7|8725.3|8710.3|17
1739871000000|2025-02-18 09:30:00|8725.3|8710.3|8725.7|8710.7|8725.7|8710.7|8725.1|8710.1|26
1739871300000|2025-02-18 09:35:00|8725.9|8710.9|8726.4|8711.4|8726.7|8711.7|8725.9|8710.9|12
1739871600000|2025-02-18 09:40:00|8726.5|8711.5|8725.7|8710.7|8726.5|8711.5|8725.5|8710.5|35
1739871900000|2025-02-18 09:45:00|8725.6|8710.6|8725.3|8710.3|8725.6|8710.6|8724.5|8709.5|23
1739872200000|2025-02-18 09:50:00|8725.2|8710.2|8724.4|8709.4|8725.5|8710.5|8724.3|8709.3|30
1739872500000|2025-02-18 09:55:00|8724.5|8709.5|8723.3|8708.3|8724.5|8709.5|8722.7|8707.7|58
1739872800000|2025-02-18 10:00:00|8723.1|8708.1|8723.1|8708.1|8723.7|8708.7|8723.1|8708.1|16
1739873100000|2025-02-18 10:05:00|8723.2|8708.2|8722.7|8707.7|8723.3|8708.3|8722.6|8707.6|11
1739873400000|2025-02-18 10:10:00|8722.8|8707.8|8723.3|8708.3|8723.3|8708.3|8722.8|8707.8|9
1739873700000|2025-02-18 10:15:00|8723.2|8708.2|8723.3|8708.3|8723.6|8708.6|8723.1|8708.1|15
1739874000000|2025-02-18 10:20:00|8723.1|8708.1|8724.4|8709.4|8724.5|8709.5|8722.7|8707.7|27
1739874300000|2025-02-18 10:25:00|8724.3|8709.3|8725.6|8710.6|8725.6|8710.6|8724.3|8709.3|21
1739874600000|2025-02-18 10:30:00|8725.5|8710.5|8725|8710|8725.5|8710.5|8725|8710|6
1739874900000|2025-02-18 10:35:00|8724.9|8709.9|8724.5|8709.5|8724.9|8709.9|8724.3|8709.3|12
1739875200000|2025-02-18 10:40:00|8724.3|8709.3|8724.5|8709.5|8724.5|8709.5|8724.3|8709.3|6
1739875500000|2025-02-18 10:45:00|8724.7|8709.7|8724.9|8709.9|8724.9|8709.9|8724.7|8709.7|3
1739875800000|2025-02-18 10:50:00|8724.7|8709.7|8724.7|8709.7|8724.8|8709.8|8724.3|8709.3|17
1739876100000|2025-02-18 10:55:00|8724.9|8709.9|8725.3|8710.3|8725.5|8710.5|8724.9|8709.9|7
1739876400000|2025-02-18 11:00:00|8725.4|8710.4|8725.7|8710.7|8725.8|8710.8|8724.5|8709.5|31
1739876700000|2025-02-18 11:05:00|8725.8|8710.8|8725.8|8710.8|8725.8|8710.8|8725.8|8710.8|1
1739877000000|2025-02-18 11:10:00|8725.7|8710.7|8726.3|8711.3|8726.7|8711.7|8725.7|8710.7|20
1739877300000|2025-02-18 11:15:00|8726.5|8711.5|8726.7|8711.7|8726.9|8711.9|8726.5|8711.5|26
1739877600000|2025-02-18 11:20:00|8726.8|8711.8|8726.3|8711.3|8726.8|8711.8|8726.3|8711.3|31
1739877900000|2025-02-18 11:25:00|8726.4|8711.4|8724.8|8709.8|8726.4|8711.4|8724.7|8709.7|24
1739878200000|2025-02-18 11:30:00|8724.9|8709.9|8725.5|8710.5|8725.5|8710.5|8724.9|8709.9|8
1739878500000|2025-02-18 11:35:00|8725.6|8710.6|8725.5|8710.5|8725.6|8710.6|8725.4|8710.4|4
1739878800000|2025-02-18 11:40:00|8725.6|8710.6|8725.5|8710.5|8725.6|8710.6|8725.5|8710.5|2
1739879100000|2025-02-18 11:45:00|8725.4|8710.4|8725.2|8710.2|8725.4|8710.4|8725|8710|10
1739879400000|2025-02-18 11:50:00|8725.1|8710.1|8724.5|8709.5|8725.2|8710.2|8724.5|8709.5|13
1739879700000|2025-02-18 11:55:00|8724.6|8709.6|8729.5|8704.5|8729.6|8709.6|8724.2|8704.4|36
1739880000000|2025-02-18 12:00:00|8729.3|8704.3|8729.3|8704.3|8729.5|8704.5|8729.3|8704.3|12
1739880300000|2025-02-18 12:05:00|8729.4|8704.4|8729.4|8704.4|8729.5|8704.5|8729.1|8704.1|23
1739880600000|2025-02-18 12:10:00|8729.5|8704.5|8730.7|8705.7|8730.9|8705.9|8729.5|8704.5|30
1739880900000|2025-02-18 12:15:00|8730.5|8705.5|8731|8706|8731.2|8706.2|8730.5|8705.5|38
1739881200000|2025-02-18 12:20:00|8725.9|8710.9|8725.7|8710.7|8726|8711|8725.7|8710.7|15
1739881500000|2025-02-18 12:25:00|8725.9|8710.9|8725.7|8710.7|8725.9|8710.9|8725.6|8710.6|7
1739881800000|2025-02-18 12:30:00|8725.6|8710.6|8724.1|8709.1|8725.7|8710.7|8723.9|8708.9|28
1739882400000|2025-02-18 12:40:00|8724.2|8709.2|8724.7|8709.7|8724.7|8709.7|8724.1|8709.1|5
1739882700000|2025-02-18 12:45:00|8724.6|8709.6|8724.7|8709.7|8724.8|8709.8|8724.6|8709.6|6
1739883000000|2025-02-18 12:50:00|8724.5|8709.5|8724.7|8709.7|8724.9|8709.9|8724.5|8709.5|16
1739883300000|2025-02-18 12:55:00|8724.6|8709.6|8724.7|8709.7|8724.7|8709.7|8724|8709|21
1739883600000|2025-02-18 13:00:00|8724.6|8709.6|8729.7|8704.7|8729.7|8709.9|8724.5|8704.7|27
1739883900000|2025-02-18 13:05:00|8729.6|8704.6|8725.7|8710.7|8730.3|8710.7|8724.3|8704.6|41
1739884200000|2025-02-18 13:10:00|8725.8|8710.8|8725.6|8710.6|8731.4|8710.9|8725.6|8705.7|50
1739884500000|2025-02-18 13:15:00|8725.5|8710.5|8725.5|8710.5|8731.1|8711|8725.3|8705.7|36
1739884800000|2025-02-18 13:20:00|8725.4|8710.4|8730|8705|8730|8710.4|8725.3|8704.6|34
1739885100000|2025-02-18 13:25:00|8730.2|8705.2|8730.9|8705.9|8730.9|8705.9|8730.2|8705.2|18
1739885400000|2025-02-18 13:30:00|8730.7|8705.7|8725.1|8710.1|8730.8|8710.6|8725.1|8705.5|25
1739885700000|2025-02-18 13:35:00|8725.3|8710.3|8725.3|8710.3|8725.4|8710.4|8725.2|8710.2|17
1739886000000|2025-02-18 13:40:00|8725.6|8710.6|8725.7|8710.7|8725.9|8710.9|8725.4|8710.4|5
1739886300000|2025-02-18 13:45:00|8725.5|8710.5|8725.3|8710.3|8725.7|8710.7|8725.3|8710.3|5
1739886600000|2025-02-18 13:50:00|8725.4|8710.4|8724.9|8709.9|8725.4|8710.4|8724.9|8709.9|5
1739886900000|2025-02-18 13:55:00|8725|8710|8724.9|8709.9|8725.1|8710.1|8724.9|8709.9|26
1739887200000|2025-02-18 14:00:00|8725|8710|8725.1|8710.1|8725.1|8710.1|8724.8|8709.8|14
1739887500000|2025-02-18 14:05:00|8725|8710|8725.2|8710.2|8725.4|8710.4|8725|8710|14
1739887800000|2025-02-18 14:10:00|8725|8710|8725.3|8710.3|8725.3|8710.3|8724.9|8709.9|6
1739888100000|2025-02-18 14:15:00|8725.2|8710.2|8725|8710|8725.2|8710.2|8724.9|8709.9|7
1739888400000|2025-02-18 14:20:00|8725.1|8710.1|8725.1|8710.1|8725.1|8710.1|8725|8710|7
1739888700000|2025-02-18 14:25:00|8725|8710|8725.1|8710.1|8725.2|8710.2|8725|8710|10
1739889000000|2025-02-18 14:30:00|8725|8710|8730.3|8705.3|8730.3|8710|8724.6|8704.7|13
1739889300000|2025-02-18 14:35:00|8730.2|8705.2|8729.7|8704.7|8730.2|8705.2|8729.6|8704.6|7
1739889600000|2025-02-18 14:40:00|8729.6|8704.6|8729.5|8704.5|8729.6|8704.6|8729.3|8704.3|11
1739889900000|2025-02-18 14:45:00|8729.4|8704.4|8729.5|8704.5|8729.6|8704.6|8729.3|8704.3|14
1739890200000|2025-02-18 14:50:00|8729.4|8704.4|8723.4|8708.4|8729.6|8709.5|8723.4|8704.3|29
1739890500000|2025-02-18 14:55:00|8723.1|8708.1|8723|8708|8723.1|8708.1|8722.8|8707.8|11
1739890800000|2025-02-18 15:00:00|8722.9|8707.9|8722|8707|8722.9|8707.9|8721.8|8706.8|36
1739891100000|2025-02-18 15:05:00|8721.9|8706.9|8721.9|8706.9|8722|8707|8721.4|8706.4|43
1739891400000|2025-02-18 15:10:00|8722|8707|8722|8707|8722.3|8707.3|8721.8|8706.8|31
1739891700000|2025-02-18 15:15:00|8721.9|8706.9|8720.6|8705.6|8721.9|8706.9|8720.2|8705.2|26
1739892000000|2025-02-18 15:20:00|8720.7|8705.7|8721.6|8706.6|8721.6|8706.6|8720.7|8705.7|32
1739892300000|2025-02-18 15:25:00|8721.5|8706.5|8721|8706|8721.6|8706.6|8720.3|8705.3|48
1739892600000|2025-02-18 15:30:00|8720.8|8705.8|8721|8706|8721.4|8706.4|8720.8|8705.8|31
1739892900000|2025-02-18 15:35:00|8721.2|8706.2|8721|8706|8721.2|8706.2|8720.8|8705.8|34
1739893200000|2025-02-18 15:40:00|8720.9|8705.9|8720.5|8705.5|8721.4|8706.4|8720.5|8705.5|54
1739893500000|2025-02-18 15:45:00|8720.6|8705.6|8719.9|8704.9|8720.7|8705.7|8719.6|8704.6|45
1739893800000|2025-02-18 15:50:00|8720|8705|8720.4|8705.4|8720.4|8705.4|8719.8|8704.8|41
1739894100000|2025-02-18 15:55:00|8720.3|8705.3|8720.1|8705.1|8720.3|8705.3|8720|8705|28
1739894400000|2025-02-18 16:00:00|8720|8705|8719.4|8704.4|8720.1|8705.1|8718.9|8703.9|46
1739894700000|2025-02-18 16:05:00|8719.7|8704.7|8719.8|8704.8|8720.1|8705.1|8719.6|8704.6|40
1739895000000|2025-02-18 16:10:00|8719.7|8704.7|8720.5|8705.5|8720.7|8705.7|8719.6|8704.6|19
1739895300000|2025-02-18 16:15:00|8720.4|8705.4|8719.8|8704.8|8720.6|8705.6|8719.8|8704.8|23
1739895600000|2025-02-18 16:20:00|8719.9|8704.9|8719.8|8704.8|8719.9|8704.9|8719.8|8704.8|14
1739895900000|2025-02-18 16:25:00|8719.7|8704.7|8719|8704|8719.7|8704.7|8719|8704|26
1739896200000|2025-02-18 16:30:00|8718.8|8703.8|8718.8|8703.8|8719.2|8704.2|8718|8703|32
1739896500000|2025-02-18 16:35:00|8718.9|8703.9|8718.9|8703.9|8719.1|8704.1|8718.7|8703.7|7
1739897100000|2025-02-18 16:45:00|8718.8|8703.8|8718.2|8703.2|8718.8|8703.8|8718.2|8703.2|9
1739897400000|2025-02-18 16:50:00|8718.1|8703.1|8718.7|8703.7|8718.7|8703.7|8718|8703|13
1739897700000|2025-02-18 16:55:00|8718.8|8703.8|8718.4|8703.4|8718.9|8703.9|8718.4|8703.4|21
1739898000000|2025-02-18 17:00:00|8718.3|8703.3|8718.8|8703.8|8719|8704|8718.3|8703.3|16
1739898300000|2025-02-18 17:05:00|8718.6|8703.6|8719.2|8704.2|8719.3|8704.3|8718.4|8703.4|24
1739898600000|2025-02-18 17:10:00|8719.1|8704.1|8718.4|8703.4|8719.1|8704.1|8718.2|8703.2|17
1739898900000|2025-02-18 17:15:00|8718.5|8703.5|8723.7|8698.7|8723.8|8703.5|8718.3|8698.1|15
1739899200000|2025-02-18 17:20:00|8723.8|8698.8|8724.1|8699.1|8724.1|8699.1|8723.8|8698.8|6
1739899500000|2025-02-18 17:25:00|8724|8699|8724.8|8699.8|8725.5|8700.5|8724|8699|59
1739899800000|2025-02-18 17:30:00|8724.7|8699.7|8719.7|8704.7|8725|8705|8719.5|8699.6|49
1739900100000|2025-02-18 17:35:00|8720|8705|8719.7|8704.7|8720|8705|8719.7|8704.7|41
1739900400000|2025-02-18 17:40:00|8719.8|8704.8|8721.3|8706.3|8721.3|8706.3|8719.8|8704.8|29
1739900700000|2025-02-18 17:45:00|8721.4|8706.4|8721.7|8706.7|8721.9|8706.9|8721.4|8706.4|27
1739901000000|2025-02-18 17:50:00|8721.8|8706.8|8721.3|8706.3|8721.8|8706.8|8721.1|8706.1|20
1739901300000|2025-02-18 17:55:00|8721.4|8706.4|8721.1|8706.1|8721.4|8706.4|8720.7|8705.7|32
1739901600000|2025-02-18 18:00:00|8721.2|8706.2|8721.1|8706.1|8721.2|8706.2|8721|8706|24
1739901900000|2025-02-18 18:05:00|8721.2|8706.2|8721.8|8706.8|8721.8|8706.8|8721.1|8706.1|14
1739902200000|2025-02-18 18:10:00|8721.7|8706.7|8721.4|8706.4|8721.7|8706.7|8721.4|8706.4|12
1739902500000|2025-02-18 18:15:00|8721.5|8706.5|8722|8707|8722|8707|8721.5|8706.5|11
1739902800000|2025-02-18 18:20:00|8721.9|8706.9|8722|8707|8722.3|8707.3|8721.9|8706.9|15
1739903100000|2025-02-18 18:25:00|8721.8|8706.8|8721.8|8706.8|8721.8|8706.8|8721.6|8706.6|6
1739903400000|2025-02-18 18:30:00|8726.8|8701.8|8722|8707|8726.8|8707|8721.8|8701.8|5
1739904300000|2025-02-18 18:45:00|8722.1|8707.1|8722|8707|8722.1|8707.1|8721.9|8706.9|5
1739904600000|2025-02-18 18:50:00|8722.1|8707.1|8721.9|8706.9|8722.1|8707.1|8721.8|8706.8|7
1739904900000|2025-02-18 18:55:00|8721.8|8706.8|8722|8707|8722|8707|8721.8|8706.8|5
1739905200000|2025-02-18 19:00:00|8722.1|8707.1|8722|8707|8722.1|8707.1|8722|8707|2
1739905500000|2025-02-18 19:05:00|8722.1|8707.1|8722.1|8707.1|8722.1|8707.1|8722.1|8707.1|1
1739906100000|2025-02-18 19:15:00|8722|8707|8720.7|8705.7|8722|8707|8720.7|8705.7|22
1739906400000|2025-02-18 19:20:00|8720.6|8705.6|8721|8706|8721.1|8706.1|8719.8|8704.8|19
1739906700000|2025-02-18 19:25:00|8721.1|8706.1|8720.6|8705.6|8721.4|8706.4|8720.6|8705.6|8
1739907000000|2025-02-18 19:30:00|8720.7|8705.7|8721.4|8706.4|8721.4|8706.4|8720.7|8705.7|6
1739907300000|2025-02-18 19:35:00|8726.3|8701.3|8726.4|8701.4|8726.4|8701.4|8726.3|8701.3|2
1739907900000|2025-02-18 19:45:00|8726.2|8701.2|8725.4|8700.4|8726.2|8701.2|8725.2|8700.2|6
1739908200000|2025-02-18 19:50:00|8725.2|8700.2|8726.4|8701.4|8726.4|8701.4|8725.2|8700.2|11
1739908500000|2025-02-18 19:55:00|8726.3|8701.3|8726.4|8701.4|8726.4|8701.4|8726.2|8701.2|4
1739908800000|2025-02-18 20:00:00|8726.5|8701.5|8726.9|8701.9|8726.9|8701.9|8726.5|8701.5|7
1739909100000|2025-02-18 20:05:00|8726.8|8701.8|8726.8|8701.8|8726.8|8701.8|8726.6|8701.6|3
1739909400000|2025-02-18 20:10:00|8727|8702|8727|8702|8727.3|8702.3|8726.7|8701.7|11
1739909700000|2025-02-18 20:15:00|8727.2|8702.2|8727.2|8702.2|8727.5|8702.5|8727|8702|7
1739910000000|2025-02-18 20:20:00|8726.8|8701.8|8726.8|8701.8|8727.2|8702.2|8726.6|8701.6|9
1739910300000|2025-02-18 20:25:00|8726.7|8701.7|8726.5|8701.5|8726.7|8701.7|8726.5|8701.5|3
1739910600000|2025-02-18 20:30:00|8726.7|8701.7|8726.7|8701.7|8726.7|8701.7|8726.7|8701.7|1
1739910900000|2025-02-18 20:35:00|8726.6|8701.6|8726.7|8701.7|8726.7|8701.7|8726.6|8701.6|2
1739911200000|2025-02-18 20:40:00|8726.5|8701.5|8726.3|8701.3|8726.5|8701.5|8726.3|8701.3|2
1739911500000|2025-02-18 20:45:00|8726.4|8701.4|8726.6|8701.6|8726.8|8701.8|8726.4|8701.4|4
1739911800000|2025-02-18 20:50:00|8726.5|8701.5|8726.4|8701.4|8726.5|8701.5|8726.4|8701.4|2
1739912100000|2025-02-18 20:55:00|8726.5|8701.5|8726.5|8701.5|8726.9|8701.9|8726.4|8701.4|8
1739912400000|2025-02-18 21:00:00|8726.7|8701.7|8727.1|8702.1|8727.1|8702.1|8726.7|8701.7|5
1739912700000|2025-02-18 21:05:00|8727|8702|8727|8702|8727|8702|8727|8702|1
1739913000000|2025-02-18 21:10:00|8727.3|8702.3|8727|8702|8727.3|8702.3|8727|8702|3
1739913300000|2025-02-18 21:15:00|8726.7|8701.7|8725.8|8700.8|8726.7|8701.7|8725.3|8700.3|12
1739913600000|2025-02-18 21:20:00|8726.5|8701.5|8726.1|8701.1|8726.5|8701.5|8726.1|8701.1|4
1739914200000|2025-02-18 21:30:00|8726.4|8701.4|8726.4|8701.4|8726.4|8701.4|8726.4|8701.4|1
1739915100000|2025-02-18 21:45:00|8726.3|8701.3|8726.3|8701.3|8726.3|8701.3|8726.3|8701.3|1
1739915700000|2025-02-18 21:55:00|8726.4|8701.4|8726.4|8701.4|8726.4|8701.4|8726.4|8701.4|1
1739930400000|2025-02-19 02:00:00|8727.8|8702.8|8727.9|8702.9|8727.9|8702.9|8727.8|8702.8|2
1739930700000|2025-02-19 02:05:00|8728.6|8703.6|8728.3|8703.3|8728.8|8703.8|8727.7|8702.7|7
1739931000000|2025-02-19 02:10:00|8728.8|8703.8|8728.8|8703.8|8728.8|8703.8|8728.8|8703.8|1
1739931300000|2025-02-19 02:15:00|8729|8704|8727.7|8702.7|8729|8704|8727.7|8702.7|12
1739931600000|2025-02-19 02:20:00|8728.4|8703.4|8728.7|8703.7|8729.4|8704.4|8727.7|8702.7|48
1739931900000|2025-02-19 02:25:00|8729|8704|8728.3|8703.3|8729.2|8704.2|8728.3|8703.3|12
1739932200000|2025-02-19 02:30:00|8728.9|8703.9|8728.3|8703.3|8728.9|8703.9|8728.3|8703.3|6
1739932500000|2025-02-19 02:35:00|8728.8|8703.8|8728.9|8703.9|8729.1|8704.1|8728.2|8703.2|17
1739932800000|2025-02-19 02:40:00|8728.2|8703.2|8728.2|8703.2|8729|8704|8728.2|8703.2|11
1739933100000|2025-02-19 02:45:00|8728.9|8703.9|8729.3|8704.3|8729.9|8704.9|8728.2|8703.2|33
1739933400000|2025-02-19 02:50:00|8729.2|8704.2|8729.3|8704.3|8729.4|8704.4|8729.1|8704.1|16
1739933700000|2025-02-19 02:55:00|8729.2|8704.2|8729.3|8704.3|8729.3|8704.3|8729.2|8704.2|2
1739934000000|2025-02-19 03:00:00|8729.2|8704.2|8729.1|8704.1|8729.2|8704.2|8729.1|8704.1|4
1739934300000|2025-02-19 03:05:00|8729.2|8704.2|8729.3|8704.3|8729.6|8704.6|8728.8|8703.8|42
1739934600000|2025-02-19 03:10:00|8729.2|8704.2|8729.4|8704.4|8729.6|8704.6|8729.1|8704.1|21
1739934900000|2025-02-19 03:15:00|8729.3|8704.3|8729.5|8704.5|8729.5|8704.5|8729.2|8704.2|12
1739935500000|2025-02-19 03:25:00|8729.4|8704.4|8729.5|8704.5|8729.5|8704.5|8729.4|8704.4|8
1739935800000|2025-02-19 03:30:00|8729.6|8704.6|8729.7|8704.7|8729.9|8710.1|8724.9|8704.5|24
1739936100000|2025-02-19 03:35:00|8729.9|8704.9|8724.6|8709.6|8730|8710.1|8724.3|8704.7|19
1739936400000|2025-02-19 03:40:00|8724.3|8709.3|8724.1|8709.1|8724.3|8709.3|8724.1|8709.1|6
1739936700000|2025-02-19 03:45:00|8724.2|8709.2|8724.3|8709.3|8724.4|8709.4|8724.2|8709.2|4
1739937000000|2025-02-19 03:50:00|8724.2|8709.2|8724.2|8709.2|8724.3|8709.3|8724.2|8709.2|3
1739937300000|2025-02-19 03:55:00|8724.1|8709.1|8723.1|8708.1|8728.5|8709.3|8723.1|8703.1|11
1739937600000|2025-02-19 04:00:00|8728.1|8703.1|8723.3|8708.3|8728.3|8708.3|8723.3|8703.1|3
1739937900000|2025-02-19 04:05:00|8723.1|8708.1|8722|8707|8723.1|8708.1|8722|8707|9
1739938200000|2025-02-19 04:10:00|8722.1|8707.1|8721.8|8706.8|8722.1|8707.1|8721.6|8706.6|12
1739938500000|2025-02-19 04:15:00|8721.9|8706.9|8721.5|8706.5|8722.2|8707.2|8720.5|8705.5|31
1739938800000|2025-02-19 04:20:00|8721.3|8706.3|8726.3|8701.3|8726.5|8706.3|8721|8701.1|20
1739939100000|2025-02-19 04:25:00|8726.4|8701.4|8720.7|8705.7|8726.4|8706.5|8720.5|8701.2|26
1739939400000|2025-02-19 04:30:00|8720.5|8705.5|8720.6|8705.6|8720.7|8705.7|8720.5|8705.5|22
1739939700000|2025-02-19 04:35:00|8720.7|8705.7|8721|8706|8721|8706|8720.1|8705.1|28
1739940000000|2025-02-19 04:40:00|8720.9|8705.9|8721|8706|8721|8706|8720.8|8705.8|28
1739940300000|2025-02-19 04:45:00|8720.9|8705.9|8721|8706|8721|8706|8720.6|8705.6|8
1739940600000|2025-02-19 04:50:00|8720.9|8705.9|8721|8706|8721.1|8706.1|8720.9|8705.9|10
1739940900000|2025-02-19 04:55:00|8720.9|8705.9|8725.5|8700.5|8725.6|8706|8720.9|8700.5|4
1739941200000|2025-02-19 05:00:00|8725.2|8700.2|8722.4|8697.4|8725.3|8700.3|8720.6|8695.6|69
1739941500000|2025-02-19 05:05:00|8722.3|8697.3|8721.8|8696.8|8722.3|8697.3|8720.9|8695.9|23
1739941800000|2025-02-19 05:10:00|8722|8697|8716.8|8701.8|8722.6|8702.6|8716.7|8697|13
1739942100000|2025-02-19 05:15:00|8716.6|8701.6|8716.8|8701.8|8716.8|8701.8|8716.6|8701.6|4
1739942400000|2025-02-19 05:20:00|8717|8702|8722.9|8697.9|8723.8|8703.8|8717|8697.7|35
1739942700000|2025-02-19 05:25:00|8722.8|8697.8|8722.8|8697.8|8723.3|8698.3|8722.6|8697.6|30
1739943000000|2025-02-19 05:30:00|8717.8|8702.8|8717.8|8702.8|8717.8|8702.8|8717.7|8702.7|3
1739943300000|2025-02-19 05:35:00|8717.6|8702.6|8717.6|8702.6|8717.8|8702.8|8717.5|8702.5|10
1739943600000|2025-02-19 05:40:00|8717.7|8702.7|8717.8|8702.8|8717.8|8702.8|8717.3|8702.3|21
1739943900000|2025-02-19 05:45:00|8717.9|8702.9|8718.5|8703.5|8719.4|8704.4|8717.8|8702.8|25
1739944200000|2025-02-19 05:50:00|8718.4|8703.4|8718.8|8703.8|8718.8|8703.8|8717.8|8702.8|30
1739944500000|2025-02-19 05:55:00|8719|8704|8719.4|8704.4|8719.5|8704.5|8719|8704|5
1739944800000|2025-02-19 06:00:00|8719.2|8704.2|8719.2|8704.2|8719.2|8704.2|8718.7|8703.7|10
1739945100000|2025-02-19 06:05:00|8719.3|8704.3|8718.9|8703.9|8719.8|8704.8|8717.9|8702.9|69
1739945400000|2025-02-19 06:10:00|8719|8704|8718.4|8703.4|8719|8704|8718.4|8703.4|30
1739945700000|2025-02-19 06:15:00|8718.3|8703.3|8722.4|8697.4|8723.3|8703.4|8716.5|8697.2|43
1739946000000|2025-02-19 06:20:00|8722.3|8697.3|8717.3|8702.3|8722.4|8702.5|8716.5|8697.3|41
1739946300000|2025-02-19 06:25:00|8717.1|8702.1|8722.3|8697.3|8722.6|8702.6|8717|8697.1|14
1739946600000|2025-02-19 06:30:00|8722|8697|8722.3|8697.3|8722.3|8697.3|8721.9|8696.9|19
1739946900000|2025-02-19 06:35:00|8721.9|8696.9|8722.6|8697.6|8722.7|8697.7|8721.9|8696.9|22
1739947200000|2025-02-19 06:40:00|8722.5|8697.5|8717|8702|8722.5|8702.1|8716.9|8697|12
1739947500000|2025-02-19 06:45:00|8717.1|8702.1|8719|8704|8719|8704|8717|8702|19
1739947800000|2025-02-19 06:50:00|8718.9|8703.9|8719.6|8704.6|8719.6|8704.6|8718.8|8703.8|56
1739948100000|2025-02-19 06:55:00|8719.5|8704.5|8724.6|8699.6|8726|8704.6|8719.5|8698.7|58
1739948400000|2025-02-19 07:00:00|8724.5|8699.5|8726.7|8701.7|8727|8702|8724.4|8699.4|59
1739948700000|2025-02-19 07:05:00|8726.6|8701.6|8724.5|8699.5|8726.8|8706.1|8720.1|8699.4|23
1739949000000|2025-02-19 07:10:00|8724.6|8699.6|8724.6|8699.6|8724.8|8699.8|8724.6|8699.6|5
1739949300000|2025-02-19 07:15:00|8724.5|8699.5|8723|8698|8724.5|8699.5|8723|8698|17
1739949600000|2025-02-19 07:20:00|8722.9|8697.9|8723|8698|8723.3|8698.3|8722.9|8697.9|16
1739949900000|2025-02-19 07:25:00|8723.2|8698.2|8718.2|8703.2|8724.3|8704.4|8718.2|8697.9|53
1739950200000|2025-02-19 07:30:00|8718|8703|8718.1|8703.1|8723.1|8703.7|8717.7|8697.6|48
1739950500000|2025-02-19 07:35:00|8722.9|8697.9|8718.5|8703.5|8723.6|8703.6|8718.1|8697.9|11
1739950800000|2025-02-19 07:40:00|8723.2|8698.2|8719.4|8694.4|8723.2|8702.5|8717.5|8694|78
1739951100000|2025-02-19 07:45:00|8719.5|8694.5|8720|8695|8721|8696|8719.1|8694.1|71
1739951400000|2025-02-19 07:50:00|8720.3|8695.3|8720.9|8695.9|8721.9|8696.9|8720.3|8695.3|42
1739951700000|2025-02-19 07:55:00|8720.8|8695.8|8722.3|8697.3|8722.6|8697.6|8720.4|8695.4|38
1739952000000|2025-02-19 08:00:00|8722.6|8697.6|8721.9|8696.9|8722.6|8697.6|8720.5|8695.5|48
1739952300000|2025-02-19 08:05:00|8721.8|8696.8|8721.5|8696.5|8722|8697|8721|8696|27
1739952600000|2025-02-19 08:10:00|8721.6|8696.6|8714|8699|8721.6|8699|8714|8694|35
1739952900000|2025-02-19 08:15:00|8714.1|8699.1|8715.5|8700.5|8719.9|8700.5|8714|8694.5|23
1739953200000|2025-02-19 08:20:00|8715.4|8700.4|8715.2|8700.2|8715.4|8700.4|8714.9|8699.9|31
1739953500000|2025-02-19 08:25:00|8715.1|8700.1|8714.9|8699.9|8715.9|8700.9|8714.7|8699.7|70
1739953800000|2025-02-19 08:30:00|8714.8|8699.8|8715.5|8700.5|8715.6|8700.6|8714.7|8699.7|23
1739954100000|2025-02-19 08:35:00|8715.4|8700.4|8714.6|8699.6|8715.4|8700.4|8714.6|8699.6|20
1739954400000|2025-02-19 08:40:00|8714.7|8699.7|8715|8700|8715.3|8700.3|8714.6|8699.6|29
1739954700000|2025-02-19 08:45:00|8714.8|8699.8|8714.7|8699.7|8715.2|8700.2|8714.6|8699.6|28
1739955000000|2025-02-19 08:50:00|8714.8|8699.8|8715.1|8700.1|8715.5|8700.5|8714.6|8699.6|49
1739955300000|2025-02-19 08:55:00|8715|8700|8714.7|8699.7|8715.1|8700.1|8714.7|8699.7|21
1739955600000|2025-02-19 09:00:00|8714.8|8699.8|8720.1|8695.1|8720.7|8700|8714.8|8694.2|24
1739955900000|2025-02-19 09:05:00|8720|8695|8719.8|8694.8|8720|8695|8719.8|8694.8|2
1739956200000|2025-02-19 09:10:00|8719.9|8694.9|8719.8|8694.8|8720.1|8695.1|8719.8|8694.8|6
1739956500000|2025-02-19 09:15:00|8719.7|8694.7|8719.3|8694.3|8719.8|8694.8|8719.2|8694.2|54
1739956800000|2025-02-19 09:20:00|8719.4|8694.4|8712.4|8697.4|8719.4|8698.1|8712.1|8693.2|40
1739957100000|2025-02-19 09:25:00|8712.5|8697.5|8712.1|8697.1|8717.2|8697.5|8711.9|8692.1|24
1739957400000|2025-02-19 09:30:00|8711.9|8696.9|8712.3|8697.3|8717.2|8697.3|8711.9|8691.8|16
1739957700000|2025-02-19 09:35:00|8712.4|8697.4|8712.4|8697.4|8712.4|8697.4|8712.3|8697.3|5
1739958000000|2025-02-19 09:40:00|8712.3|8697.3|8713|8698|8713.4|8698.4|8712.3|8697.3|43
1739958300000|2025-02-19 09:45:00|8712.8|8697.8|8711.2|8696.2|8712.8|8697.8|8711.1|8696.1|30
1739958600000|2025-02-19 09:50:00|8716.3|8691.3|8712.9|8697.9|8717|8698.1|8712|8691|37
1739958900000|2025-02-19 09:55:00|8713|8698|8713.2|8698.2|8714.8|8699.8|8712.7|8697.7|87
1739959200000|2025-02-19 10:00:00|8713.1|8698.1|8719|8694|8719|8698.9|8713.1|8693.5|75
1739959500000|2025-02-19 10:05:00|8718.9|8693.9|8715|8700|8719.6|8700|8714.6|8692.7|50
1739959800000|2025-02-19 10:10:00|8714.8|8699.8|8715|8700|8715.1|8700.1|8714.4|8699.4|20
1739960100000|2025-02-19 10:15:00|8715.1|8700.1|8715.1|8700.1|8715.2|8700.2|8714.8|8699.8|8
1739960400000|2025-02-19 10:20:00|8715.2|8700.2|8720.4|8695.4|8720.4|8700.2|8715|8695|13
1739960700000|2025-02-19 10:25:00|8720.3|8695.3|8720.2|8695.2|8720.4|8695.4|8720.1|8695.1|4
1739961000000|2025-02-19 10:30:00|8720.1|8695.1|8721.5|8696.5|8721.6|8696.6|8720.1|8695.1|20
1739961300000|2025-02-19 10:35:00|8721.6|8696.6|8719.6|8704.6|8723.5|8704.6|8718.4|8696.6|29
1739961600000|2025-02-19 10:40:00|8719.9|8704.9|8719.8|8704.8|8719.9|8704.9|8719.6|8704.6|5
1739961900000|2025-02-19 10:45:00|8719.7|8704.7|8719|8704|8719.7|8704.7|8719|8704|12
1739962500000|2025-02-19 10:55:00|8718.8|8703.8|8718.2|8703.2|8718.8|8703.8|8718.1|8703.1|5
1739962800000|2025-02-19 11:00:00|8718.4|8703.4|8715.9|8700.9|8721.4|8703.4|8715.9|8696.3|65
1739963100000|2025-02-19 11:05:00|8716|8701|8715.2|8700.2|8716|8701|8715|8700|32
1739963400000|2025-02-19 11:10:00|8715|8700|8715.1|8700.1|8715.4|8700.4|8715|8700|10
1739963700000|2025-02-19 11:15:00|8715|8700|8716.3|8701.3|8716.3|8701.3|8714.4|8699.4|17
1739964000000|2025-02-19 11:20:00|8716.4|8701.4|8716.3|8701.3|8716.4|8701.4|8716.3|8701.3|2
1739964300000|2025-02-19 11:25:00|8716.4|8701.4|8717.2|8702.2|8717.2|8702.2|8716.4|8701.4|14
1739964600000|2025-02-19 11:30:00|8717.1|8702.1|8717|8702|8717.3|8702.3|8716.9|8701.9|6
1739964900000|2025-02-19 11:35:00|8717.1|8702.1|8717.1|8702.1|8717.1|8702.1|8717.1|8702.1|1
1739965200000|2025-02-19 11:40:00|8717.2|8702.2|8717|8702|8717.2|8702.2|8717|8702|2
1739965800000|2025-02-19 11:50:00|8717.3|8702.3|8717|8702|8717.3|8702.3|8716.8|8701.8|17
1739966100000|2025-02-19 11:55:00|8716.8|8701.8|8716.8|8701.8|8717.2|8702.2|8716.8|8701.8|5
1739966400000|2025-02-19 12:00:00|8716.9|8701.9|8716.7|8701.7|8722.4|8702.6|8716.6|8696.9|55
1739966700000|2025-02-19 12:05:00|8716.4|8701.4|8716.5|8701.5|8722.2|8702.2|8716.4|8696.7|21
1739967000000|2025-02-19 12:10:00|8716.4|8701.4|8716.3|8701.3|8721.4|8701.4|8715.9|8695.9|39
1739967300000|2025-02-19 12:15:00|8721.3|8696.3|8720.9|8695.9|8721.5|8701.4|8715.9|8695.7|34
1739967600000|2025-02-19 12:20:00|8721|8696|8716.3|8701.3|8721|8701.3|8715.6|8695.7|18
1739967900000|2025-02-19 12:25:00|8716.4|8701.4|8716.9|8701.9|8717.3|8702.3|8716.3|8701.3|36
1739968200000|2025-02-19 12:30:00|8717|8702|8721.3|8696.3|8721.3|8702|8716.2|8696|17
1739968500000|2025-02-19 12:35:00|8721.5|8696.5|8717.5|8702.5|8721.5|8702.5|8716.3|8696.3|25
1739968800000|2025-02-19 12:40:00|8717.3|8702.3|8716.5|8701.5|8722.3|8702.3|8716.5|8697.1|16
1739969100000|2025-02-19 12:45:00|8716.7|8701.7|8722.8|8697.8|8722.9|8702.8|8716.7|8697.1|17
1739969400000|2025-02-19 12:50:00|8722.7|8697.7|8718|8703|8723|8703.2|8717.9|8697.7|53
1739969700000|2025-02-19 12:55:00|8718.1|8703.1|8716.8|8701.8|8718.2|8703.2|8716.7|8701.7|66
1739970000000|2025-02-19 13:00:00|8716.6|8701.6|8716.6|8701.6|8716.8|8701.8|8716.5|8701.5|14
1739970300000|2025-02-19 13:05:00|8716.5|8701.5|8716.1|8701.1|8716.6|8701.6|8715.9|8700.9|25
1739970600000|2025-02-19 13:10:00|8716.2|8701.2|8716.2|8701.2|8721.3|8702|8716|8696.3|21
1739970900000|2025-02-19 13:15:00|8716.4|8701.4|8718.2|8703.2|8718.2|8703.2|8716.3|8701.3|26
1739971200000|2025-02-19 13:20:00|8718.1|8703.1|8718.2|8703.2|8718.2|8703.2|8718.1|8703.1|4
1739971500000|2025-02-19 13:25:00|8718|8703|8721.7|8696.7|8722.2|8703.2|8716.9|8696.7|25
1739971800000|2025-02-19 13:30:00|8721.4|8696.4|8716|8701|8721.4|8701.1|8716|8696.1|31
1739972100000|2025-02-19 13:35:00|8715.9|8700.9|8714.8|8699.8|8716|8701|8714.7|8699.7|21
1739972400000|2025-02-19 13:40:00|8714.6|8699.6|8714.3|8699.3|8714.6|8699.6|8714.3|8699.3|7
1739972700000|2025-02-19 13:45:00|8714.2|8699.2|8719.3|8694.3|8719.4|8699.5|8714|8694.2|31
1739973000000|2025-02-19 13:50:00|8718.9|8693.9|8715.1|8700.1|8720.8|8700.6|8713.4|8693.9|58
1739973300000|2025-02-19 13:55:00|8715|8700|8716|8701|8716.5|8701.5|8715|8700|33
1739973600000|2025-02-19 14:00:00|8716.1|8701.1|8716|8701|8716.3|8701.3|8715.6|8700.6|27
1739973900000|2025-02-19 14:05:00|8716.2|8701.2|8716.5|8701.5|8716.5|8701.5|8716|8701|18
1739974500000|2025-02-19 14:15:00|8716.4|8701.4|8716.1|8701.1|8716.5|8701.5|8716.1|8701.1|4
1739974800000|2025-02-19 14:20:00|8716.2|8701.2|8716.1|8701.1|8716.3|8701.3|8715.8|8700.8|16
1739975100000|2025-02-19 14:25:00|8716.3|8701.3|8722.3|8697.3|8722.3|8702.3|8716.1|8697.1|31
1739975400000|2025-02-19 14:30:00|8722.2|8697.2|8721.8|8696.8|8722.3|8697.3|8721.6|8696.6|29
1739975700000|2025-02-19 14:35:00|8722|8697|8717.4|8702.4|8722.3|8702.6|8716.9|8697|43
1739976000000|2025-02-19 14:40:00|8717.2|8702.2|8717.2|8702.2|8717.6|8702.6|8716.7|8701.7|57
1739976300000|2025-02-19 14:45:00|8717.3|8702.3|8717.2|8702.2|8717.6|8702.6|8717.1|8702.1|28
1739976600000|2025-02-19 14:50:00|8717.1|8702.1|8717.3|8702.3|8717.4|8702.4|8716.8|8701.8|30
1739976900000|2025-02-19 14:55:00|8717.2|8702.2|8717|8702|8717.2|8702.2|8716.8|8701.8|15
1739977200000|2025-02-19 15:00:00|8716.8|8701.8|8717.2|8702.2|8717.2|8702.2|8716.8|8701.8|48
1739977500000|2025-02-19 15:05:00|8717.4|8702.4|8722.2|8697.2|8722.6|8702.4|8717.1|8697|56
1739977800000|2025-02-19 15:10:00|8722.4|8697.4|8722.2|8697.2|8722.4|8697.4|8722.1|8697.1|49
1739978100000|2025-02-19 15:15:00|8722.3|8697.3|8722.4|8697.4|8722.4|8697.4|8722|8697|25
1739978400000|2025-02-19 15:20:00|8722.6|8697.6|8722.3|8697.3|8722.6|8697.6|8722.2|8697.2|37
1739978700000|2025-02-19 15:25:00|8722.4|8697.4|8722.8|8697.8|8722.8|8697.8|8722.2|8697.2|28
1739979000000|2025-02-19 15:30:00|8722.7|8697.7|8716.1|8701.1|8722.8|8701.5|8716.1|8696.1|102
1739979300000|2025-02-19 15:35:00|8716.3|8701.3|8721.9|8696.9|8722.6|8702.1|8715.3|8696.6|78
1739979600000|2025-02-19 15:40:00|8722|8697|8722.6|8697.6|8723.1|8698.1|8722|8697|54
1739979900000|2025-02-19 15:45:00|8722.7|8697.7|8722.3|8697.3|8722.9|8697.9|8722.3|8697.3|29
1739980200000|2025-02-19 15:50:00|8722.2|8697.2|8722.4|8697.4|8722.4|8697.4|8722.2|8697.2|5
1739980500000|2025-02-19 15:55:00|8722.3|8697.3|8717.9|8702.9|8723|8702.9|8717.8|8697.3|24
1739980800000|2025-02-19 16:00:00|8717.8|8702.8|8717.8|8702.8|8718|8703|8717.7|8702.7|45
1739981100000|2025-02-19 16:05:00|8717.9|8702.9|8718.3|8703.3|8718.3|8703.3|8717.6|8702.6|28
1739981400000|2025-02-19 16:10:00|8718.2|8703.2|8718.2|8703.2|8718.4|8703.4|8717.7|8702.7|24
1739981700000|2025-02-19 16:15:00|8718.4|8703.4|8718.5|8703.5|8718.6|8703.6|8718.2|8703.2|13
1739982000000|2025-02-19 16:20:00|8718.4|8703.4|8724.5|8699.5|8724.5|8703.5|8718.4|8698.4|15
1739982300000|2025-02-19 16:25:00|8724.6|8699.6|8724|8699|8724.6|8699.6|8723.9|8698.9|26
1739982600000|2025-02-19 16:30:00|8723.9|8698.9|8723.9|8698.9|8724.1|8699.1|8723.7|8698.7|10
1739982900000|2025-02-19 16:35:00|8724|8699|8723.9|8698.9|8724|8699|8723.9|8698.9|8
1739983200000|2025-02-19 16:40:00|8724.2|8699.2|8724.3|8699.3|8724.4|8699.4|8724.2|8699.2|6
1739983500000|2025-02-19 16:45:00|8724.4|8699.4|8724.9|8699.9|8724.9|8699.9|8724.3|8699.3|45
1739983800000|2025-02-19 16:50:00|8724.8|8699.8|8724.9|8699.9|8724.9|8699.9|8724.5|8699.5|20
1739984100000|2025-02-19 16:55:00|8724.6|8699.6|8725|8700|8725.4|8700.4|8724.6|8699.6|28
1739984400000|2025-02-19 17:00:00|8725.2|8700.2|8725.5|8700.5|8725.8|8700.8|8724.3|8699.3|29
1739984700000|2025-02-19 17:05:00|8725.6|8700.6|8724.9|8699.9|8725.6|8700.6|8724.7|8699.7|14
1739985000000|2025-02-19 17:10:00|8724.7|8699.7|8724.9|8699.9|8724.9|8699.9|8724.7|8699.7|8
1739985300000|2025-02-19 17:15:00|8724.6|8699.6|8724|8699|8724.9|8699.9|8724|8699|8
1739985600000|2025-02-19 17:20:00|8724.1|8699.1|8724.1|8699.1|8724.1|8699.1|8723.9|8698.9|3
1739985900000|2025-02-19 17:25:00|8724.3|8699.3|8724.9|8699.9|8724.9|8699.9|8724.3|8699.3|6
1739986200000|2025-02-19 17:30:00|8724.7|8699.7|8724.7|8699.7|8724.7|8699.7|8724.7|8699.7|1
1739986500000|2025-02-19 17:35:00|8724.6|8699.6|8724.8|8699.8|8724.8|8699.8|8724.6|8699.6|5
1739986800000|2025-02-19 17:40:00|8724.7|8699.7|8719.7|8704.7|8724.7|8704.8|8719.6|8699.7|5
1739987100000|2025-02-19 17:45:00|8719.4|8704.4|8719.1|8704.1|8719.4|8704.4|8719.1|8704.1|3
1739987700000|2025-02-19 17:55:00|8719|8704|8718.9|8703.9|8719|8704|8718.9|8703.9|2
1739988000000|2025-02-19 18:00:00|8719|8704|8719.2|8704.2|8719.4|8704.4|8718.9|8703.9|30
1739988300000|2025-02-19 18:05:00|8719.3|8704.3|8720.1|8705.1|8720.4|8705.4|8719.1|8704.1|29
1739988600000|2025-02-19 18:10:00|8720.2|8705.2|8721.4|8706.4|8721.5|8706.5|8720.2|8705.2|32
1739988900000|2025-02-19 18:15:00|8721.5|8706.5|8727.2|8702.2|8727.4|8707.6|8721.3|8702.1|70
1739989200000|2025-02-19 18:20:00|8727.1|8702.1|8726.4|8701.4|8727.2|8702.2|8726.1|8701.1|31
1739989500000|2025-02-19 18:25:00|8726.5|8701.5|8725.3|8700.3|8726.5|8701.5|8725.3|8700.3|9
1739989800000|2025-02-19 18:30:00|8725.1|8700.1|8725.2|8700.2|8725.3|8700.3|8725.1|8700.1|3
1739990100000|2025-02-19 18:35:00|8725.3|8700.3|8724.5|8699.5|8725.5|8700.5|8724.5|8699.5|14
1739990400000|2025-02-19 18:40:00|8724.6|8699.6|8724.6|8699.6|8724.6|8699.6|8724.6|8699.6|1
1739990700000|2025-02-19 18:45:00|8724.5|8699.5|8724.3|8699.3|8724.5|8699.5|8723.7|8698.7|13
1739991000000|2025-02-19 18:50:00|8724.4|8699.4|8724.8|8699.8|8725.1|8700.1|8724.4|8699.4|8
1739991300000|2025-02-19 18:55:00|8725|8700|8723.9|8698.9|8725|8700|8723.9|8698.9|25
1739991600000|2025-02-19 19:00:00|8724.1|8699.1|8723.9|8698.9|8724.6|8699.6|8723.7|8698.7|44
1739991900000|2025-02-19 19:05:00|8723.8|8698.8|8723.7|8698.7|8723.8|8698.8|8723.7|8698.7|4
1739992200000|2025-02-19 19:10:00|8723.4|8698.4|8723.3|8698.3|8723.4|8698.4|8723.3|8698.3|6
1739992500000|2025-02-19 19:15:00|8723.2|8698.2|8723.3|8698.3|8723.4|8698.4|8723.1|8698.1|40
1739992800000|2025-02-19 19:20:00|8723.2|8698.2|8723.9|8698.9|8724.1|8699.1|8723.1|8698.1|25
1739993100000|2025-02-19 19:25:00|8724|8699|8723.9|8698.9|8724.1|8699.1|8723.7|8698.7|24
1739993400000|2025-02-19 19:30:00|8723.7|8698.7|8724.5|8699.5|8724.6|8699.6|8723.7|8698.7|26
1739994300000|2025-02-19 19:45:00|8724.6|8699.6|8724.5|8699.5|8724.6|8699.6|8724.3|8699.3|12
1739994900000|2025-02-19 19:55:00|8724.6|8699.6|8724.7|8699.7|8724.9|8699.9|8724.6|8699.6|19
1739995200000|2025-02-19 20:00:00|8724.6|8699.6|8724.9|8699.9|8724.9|8699.9|8724.6|8699.6|3
1739995800000|2025-02-19 20:10:00|8725|8700|8725|8700|8725|8700|8725|8700|1
1739996100000|2025-02-19 20:15:00|8724.9|8699.9|8724.5|8699.5|8725|8700|8724.5|8699.5|5
1739996400000|2025-02-19 20:20:00|8724.7|8699.7|8725|8700|8725|8700|8724.7|8699.7|4
1739996700000|2025-02-19 20:25:00|8724.8|8699.8|8725|8700|8725|8700|8724.8|8699.8|2
1739997000000|2025-02-19 20:30:00|8724.9|8699.9|8723.7|8698.7|8724.9|8699.9|8723.5|8698.5|13
1739997300000|2025-02-19 20:35:00|8723.5|8698.5|8723.5|8698.5|8723.5|8698.5|8723.5|8698.5|1
1739997600000|2025-02-19 20:40:00|8723.3|8698.3|8723.3|8698.3|8723.5|8698.5|8723.3|8698.3|8
1739997900000|2025-02-19 20:45:00|8723.6|8698.6|8723.5|8698.5|8723.6|8698.6|8723.3|8698.3|19
1739998200000|2025-02-19 20:50:00|8723.4|8698.4|8723.3|8698.3|8723.5|8698.5|8723.3|8698.3|15
1739998500000|2025-02-19 20:55:00|8723.6|8698.6|8723.6|8698.6|8723.6|8698.6|8723.2|8698.2|12
1739998800000|2025-02-19 21:00:00|8723.5|8698.5|8723.6|8698.6|8723.8|8698.8|8723.5|8698.5|8
1739999100000|2025-02-19 21:05:00|8723.1|8698.1|8722.6|8697.6|8723.1|8698.1|8722|8697|6
1740000000000|2025-02-19 21:20:00|8722.5|8697.5|8722|8697|8722.5|8697.5|8722|8697|2
1740000300000|2025-02-19 21:25:00|8722.3|8697.3|8724.4|8699.4|8724.4|8699.4|8722.3|8697.3|8
1740016800000|2025-02-20 02:00:00|8722|8697|8722|8697|8722|8697|8722|8697|1
1740017100000|2025-02-20 02:05:00|8721.7|8696.7|8721|8696|8721.7|8696.7|8721|8696|8
1740017400000|2025-02-20 02:10:00|8720.9|8695.9|8721|8696|8721|8696|8720.9|8695.9|8
1740017700000|2025-02-20 02:15:00|8721.1|8696.1|8721|8696|8721.3|8696.3|8721|8696|4
1740018000000|2025-02-20 02:20:00|8721.4|8696.4|8722|8697|8722|8697|8721.4|8696.4|4
1740018900000|2025-02-20 02:35:00|8721.7|8696.7|8717.7|8692.7|8722|8697|8716.9|8691.9|29
1740019200000|2025-02-20 02:40:00|8719.1|8694.1|8719.2|8694.2|8720.4|8695.4|8718.9|8693.9|16
1740019500000|2025-02-20 02:45:00|8719.5|8694.5|8719.4|8694.4|8719.7|8694.7|8719.4|8694.4|4
1740019800000|2025-02-20 02:50:00|8719.2|8694.2|8717.8|8692.8|8719.2|8694.2|8717.6|8692.6|14
1740020100000|2025-02-20 02:55:00|8718.2|8693.2|8713|8698|8718.7|8698.3|8713|8693.2|13
1740020400000|2025-02-20 03:00:00|8713.1|8698.1|8713.3|8698.3|8713.3|8698.3|8713|8698|5
1740020700000|2025-02-20 03:05:00|8713.4|8698.4|8715|8700|8715|8700|8713.4|8698.4|13
1740021000000|2025-02-20 03:10:00|8714.9|8699.9|8715.3|8700.3|8715.3|8700.3|8714|8699|11
1740021300000|2025-02-20 03:15:00|8715.4|8700.4|8716|8701|8720.7|8701|8715.4|8695.7|7
1740021600000|2025-02-20 03:20:00|8716.1|8701.1|8714.8|8699.8|8716.4|8701.4|8714|8699|36
1740021900000|2025-02-20 03:25:00|8715.2|8700.2|8714.5|8699.5|8716.4|8701.4|8714.4|8699.4|53
1740022200000|2025-02-20 03:30:00|8714.6|8699.6|8715.1|8700.1|8715.5|8700.5|8714.5|8699.5|39
1740022500000|2025-02-20 03:35:00|8715.3|8700.3|8712.7|8697.7|8715.3|8700.3|8712.4|8697.4|32
1740022800000|2025-02-20 03:40:00|8712.5|8697.5|8711.9|8696.9|8712.5|8697.5|8711.6|8696.6|27
1740023100000|2025-02-20 03:45:00|8712|8697|8711|8696|8712|8697|8711|8696|14
1740023400000|2025-02-20 03:50:00|8711.2|8696.2|8711.5|8696.5|8711.9|8696.9|8711|8696|15
1740023700000|2025-02-20 03:55:00|8711.6|8696.6|8711.6|8696.6|8711.6|8696.6|8711.6|8696.6|1
1740024000000|2025-02-20 04:00:00|8711.2|8696.2|8712.2|8697.2|8712.4|8697.4|8711.2|8696.2|25
1740024300000|2025-02-20 04:05:00|8712.1|8697.1|8711.4|8696.4|8712.3|8697.3|8711.3|8696.3|16
1740024600000|2025-02-20 04:10:00|8711.3|8696.3|8711.3|8696.3|8711.5|8696.5|8711|8696|11
1740024900000|2025-02-20 04:15:00|8711.2|8696.2|8711|8696|8711.4|8696.4|8710.8|8695.8|15
1740025200000|2025-02-20 04:20:00|8711.2|8696.2|8709.5|8694.5|8716|8696.3|8709.5|8690.9|20
1740025500000|2025-02-20 04:25:00|8709.4|8694.4|8709.1|8694.1|8709.5|8694.5|8708.2|8693.2|35
1740025800000|2025-02-20 04:30:00|8709.4|8694.4|8710.4|8695.4|8710.6|8695.6|8708.6|8693.6|24
1740026100000|2025-02-20 04:35:00|8710.3|8695.3|8708.6|8693.6|8710.3|8695.3|8708.6|8693.6|36
1740026400000|2025-02-20 04:40:00|8709|8694|8709.2|8694.2|8709.3|8694.3|8709|8694|14
1740026700000|2025-02-20 04:45:00|8709.3|8694.3|8707.8|8692.8|8709.5|8694.5|8707.3|8692.3|33
1740027000000|2025-02-20 04:50:00|8707.7|8692.7|8707.2|8692.2|8713|8693|8706.8|8687|83
1740027300000|2025-02-20 04:55:00|8706.9|8691.9|8706.5|8691.5|8707|8692|8704.9|8689.9|76
1740027600000|2025-02-20 05:00:00|8706.4|8691.4|8702.5|8687.5|8708.7|8691.5|8702.5|8683.1|124
1740027900000|2025-02-20 05:05:00|8702.6|8687.6|8702.1|8687.1|8703.6|8688.6|8701.7|8686.7|47
1740028200000|2025-02-20 05:10:00|8702.3|8687.3|8703.8|8688.8|8704.3|8689.3|8702.3|8687.3|61
1740028500000|2025-02-20 05:15:00|8703.9|8688.9|8704.7|8689.7|8704.7|8689.7|8703.3|8688.3|27
1740028800000|2025-02-20 05:20:00|8704.5|8689.5|8705.6|8690.6|8706.3|8691.3|8704.4|8689.4|55
1740029100000|2025-02-20 05:25:00|8705.7|8690.7|8706.9|8691.9|8707.5|8692.5|8705.7|8690.7|65
1740029400000|2025-02-20 05:30:00|8707|8692|8707.5|8692.5|8708.1|8693.1|8706.9|8691.9|45
1740029700000|2025-02-20 05:35:00|8707.4|8692.4|8707.7|8692.7|8708.6|8693.6|8707.3|8692.3|28
1740030300000|2025-02-20 05:45:00|8707.9|8692.9|8706.9|8691.9|8708.3|8693.3|8706.7|8691.7|16
1740030600000|2025-02-20 05:50:00|8707.1|8692.1|8707.8|8682.8|8710.2|8692.3|8704|8682.8|87
1740030900000|2025-02-20 05:55:00|8702.7|8687.7|8701.7|8686.7|8708.1|8688|8701.5|8681.5|96
1740031200000|2025-02-20 06:00:00|8701.8|8686.8|8702.8|8687.8|8703|8688|8701.4|8686.4|40
1740031500000|2025-02-20 06:05:00|8702.6|8687.6|8702.5|8687.5|8702.8|8687.8|8702.3|8687.3|22
1740031800000|2025-02-20 06:10:00|8702.8|8687.8|8702.5|8687.5|8703.8|8688.8|8702.2|8687.2|56
1740032100000|2025-02-20 06:15:00|8702.6|8687.6|8700.3|8685.3|8706.3|8687.6|8699.7|8680|79
1740032400000|2025-02-20 06:20:00|8700.2|8685.2|8700.6|8675.6|8705.3|8685.3|8699.4|8674.4|154
1740032700000|2025-02-20 06:25:00|8700.8|8675.8|8699.8|8674.8|8700.8|8675.8|8698|8673|137
1740033000000|2025-02-20 06:30:00|8694.7|8679.7|8702.8|8677.8|8704.1|8681.9|8694.7|8675|106
1740033300000|2025-02-20 06:35:00|8702.7|8677.7|8704|8679|8704.3|8683.6|8698.2|8677.7|48
1740033600000|2025-02-20 06:40:00|8704.3|8679.3|8699.4|8684.4|8705.6|8684.7|8699.3|8679.2|64
1740033900000|2025-02-20 06:45:00|8699.3|8684.3|8705.6|8680.6|8706.3|8685.1|8699.3|8680|36
1740034200000|2025-02-20 06:50:00|8705.7|8680.7|8705.3|8680.3|8705.8|8680.8|8704.6|8679.6|51
1740034500000|2025-02-20 06:55:00|8705.2|8680.2|8706.2|8681.2|8706.6|8685.7|8700.1|8680|30
1740034800000|2025-02-20 07:00:00|8706.3|8681.3|8700.3|8685.3|8706.3|8687.3|8700.2|8681.3|59
1740035100000|2025-02-20 07:05:00|8700.2|8685.2|8700.9|8685.9|8701.4|8686.4|8700.2|8685.2|35
1740035400000|2025-02-20 07:10:00|8701|8686|8700.1|8685.1|8701.5|8686.5|8699.9|8684.9|30
1740035700000|2025-02-20 07:15:00|8700|8685|8707.3|8682.3|8707.3|8685.7|8699.9|8680.7|36
1740036000000|2025-02-20 07:20:00|8707.1|8682.1|8702.1|8687.1|8707.4|8687.1|8702.1|8681.5|58
1740036300000|2025-02-20 07:25:00|8702|8687|8702.2|8687.2|8702.3|8687.3|8701.9|8686.9|27
1740036600000|2025-02-20 07:30:00|8702.1|8687.1|8700.7|8685.7|8702.1|8687.1|8700.7|8685.7|21
1740036900000|2025-02-20 07:35:00|8700.6|8685.6|8700.8|8685.8|8700.8|8685.8|8699.7|8684.7|27
1740037200000|2025-02-20 07:40:00|8700.6|8685.6|8699.8|8684.8|8700.8|8685.8|8699.8|8684.8|17
1740037500000|2025-02-20 07:45:00|8699.6|8684.6|8694.9|8679.9|8700.5|8684.8|8693.5|8674.2|136
1740037800000|2025-02-20 07:50:00|8694.7|8679.7|8691.7|8676.7|8699.4|8679.7|8686|8666|235
1740038100000|2025-02-20 07:55:00|8691.6|8676.6|8692.8|8677.8|8697|8678.1|8690.2|8670.5|99
1740038400000|2025-02-20 08:00:00|8692.6|8677.6|8691.1|8676.1|8697.3|8678|8691|8671.3|100
1740038700000|2025-02-20 08:05:00|8691|8676|8686.8|8671.8|8691.1|8676.1|8686.8|8671.8|132
1740039000000|2025-02-20 08:10:00|8686.9|8671.9|8689.3|8674.3|8694|8674.7|8686.9|8666.1|116
1740039300000|2025-02-20 08:15:00|8689.4|8674.4|8691.6|8676.6|8696.4|8677.4|8689.4|8670.9|82
1740039600000|2025-02-20 08:20:00|8691.5|8676.5|8694|8669|8697|8676.9|8689.3|8669|89
1740039900000|2025-02-20 08:25:00|8693.8|8668.8|8688.3|8673.3|8695.1|8674.7|8688.3|8668.5|75
1740040200000|2025-02-20 08:30:00|8687.3|8672.3|8690.3|8675.3|8695.6|8675.6|8687|8670.4|83
1740040500000|2025-02-20 08:35:00|8690.2|8675.2|8693.8|8678.8|8697.8|8679.5|8689.5|8671.3|107
1740040800000|2025-02-20 08:40:00|8693.9|8678.9|8694|8679|8694.3|8679.3|8693.3|8678.3|53
1740041100000|2025-02-20 08:45:00|8694.1|8679.1|8691.7|8676.7|8694.1|8679.1|8691.7|8676.7|43
1740041400000|2025-02-20 08:50:00|8691.5|8676.5|8692.6|8677.6|8692.7|8677.7|8691.3|8676.3|49
1740041700000|2025-02-20 08:55:00|8692.5|8677.5|8694.5|8669.5|8694.8|8677.7|8689.9|8668|73
1740042000000|2025-02-20 09:00:00|8694.6|8669.6|8694.8|8669.8|8695.7|8670.7|8694.3|8669.3|92
1740042300000|2025-02-20 09:05:00|8694.9|8669.9|8694.6|8669.6|8695.8|8670.8|8694.4|8669.4|21
1740042600000|2025-02-20 09:10:00|8694.9|8669.9|8690.1|8675.1|8695.8|8675.8|8690.1|8669.9|55
1740042900000|2025-02-20 09:15:00|8689.9|8674.9|8689.7|8674.7|8690.5|8675.5|8689.3|8674.3|34
1740043200000|2025-02-20 09:20:00|8689.9|8674.9|8689.9|8674.9|8690.3|8675.3|8689.9|8674.9|23
1740043500000|2025-02-20 09:25:00|8689.7|8674.7|8690.7|8675.7|8690.9|8675.9|8689.7|8674.7|25
1740043800000|2025-02-20 09:30:00|8690.8|8675.8|8692.1|8677.1|8692.9|8677.9|8690.7|8675.7|76
1740044100000|2025-02-20 09:35:00|8692.6|8677.6|8694.4|8679.4|8694.5|8679.5|8692|8677|35
1740044400000|2025-02-20 09:40:00|8694.5|8679.5|8698.8|8673.8|8699|8680.1|8692.9|8672.4|80
1740044700000|2025-02-20 09:45:00|8693.8|8678.8|8695.8|8680.8|8696|8681|8693.7|8678.7|58
1740045000000|2025-02-20 09:50:00|8695.9|8680.9|8694.5|8679.5|8696.4|8681.4|8694.5|8679.5|41
1740045300000|2025-02-20 09:55:00|8694.3|8679.3|8693.7|8678.7|8694.3|8679.3|8691.7|8676.7|83
1740045600000|2025-02-20 10:00:00|8693.8|8678.8|8693.5|8678.5|8694.2|8679.2|8693.4|8678.4|38
1740045900000|2025-02-20 10:05:00|8693.4|8678.4|8691|8676|8693.4|8678.4|8690.5|8675.5|45
1740046200000|2025-02-20 10:10:00|8690.9|8675.9|8691.5|8676.5|8691.9|8676.9|8690.5|8675.5|42
1740046500000|2025-02-20 10:15:00|8691.3|8676.3|8691.5|8676.5|8696.6|8676.5|8690.4|8670.4|39
1740046800000|2025-02-20 10:20:00|8691.4|8676.4|8691.5|8676.5|8692.3|8677.3|8691.2|8676.2|34
1740047100000|2025-02-20 10:25:00|8691.3|8676.3|8692|8677|8692.1|8677.1|8691.3|8676.3|27
1740047400000|2025-02-20 10:30:00|8691.9|8676.9|8691.9|8676.9|8692|8677|8691.2|8676.2|48
1740047700000|2025-02-20 10:35:00|8692|8677|8691.3|8676.3|8692|8677|8691.3|8676.3|20
1740048000000|2025-02-20 10:40:00|8691.5|8676.5|8690.9|8675.9|8691.6|8676.6|8690.6|8675.6|30
1740048300000|2025-02-20 10:45:00|8690.7|8675.7|8691.1|8676.1|8691.1|8676.1|8690.7|8675.7|6
1740048600000|2025-02-20 10:50:00|8691.2|8676.2|8691.3|8676.3|8691.3|8676.3|8691.1|8676.1|18
1740048900000|2025-02-20 10:55:00|8691.4|8676.4|8692.9|8677.9|8693|8678|8691.3|8676.3|38
1740049200000|2025-02-20 11:00:00|8693|8678|8692.4|8677.4|8693.1|8678.1|8692.3|8677.3|36
1740049500000|2025-02-20 11:05:00|8692.3|8677.3|8692.7|8677.7|8693|8678|8691.9|8676.9|24
1740049800000|2025-02-20 11:10:00|8692.6|8677.6|8691.5|8676.5|8692.7|8677.7|8691.5|8676.5|11
1740050100000|2025-02-20 11:15:00|8691.6|8676.6|8692.5|8677.5|8692.6|8677.6|8691.6|8676.6|29
1740050400000|2025-02-20 11:20:00|8692.7|8677.7|8693.7|8678.7|8694.1|8679.1|8692.5|8677.5|69
1740050700000|2025-02-20 11:25:00|8693.9|8678.9|8692.1|8677.1|8693.9|8678.9|8692.1|8677.1|25
1740051000000|2025-02-20 11:30:00|8691.9|8676.9|8691.9|8676.9|8691.9|8676.9|8691.9|8676.9|1
1740051300000|2025-02-20 11:35:00|8692|8677|8692.9|8677.9|8692.9|8677.9|8691.9|8676.9|11
1740051600000|2025-02-20 11:40:00|8692.7|8677.7|8692.7|8677.7|8693|8678|8692.6|8677.6|6
1740051900000|2025-02-20 11:45:00|8692.5|8677.5|8692.4|8677.4|8692.5|8677.5|8692.4|8677.4|4
1740052200000|2025-02-20 11:50:00|8692.5|8677.5|8692.8|8677.8|8697.9|8678|8692.5|8672.8|22
1740052500000|2025-02-20 11:55:00|8692.7|8677.7|8693|8678|8693|8678|8692.5|8677.5|16
1740052800000|2025-02-20 12:00:00|8692.9|8677.9|8692.8|8677.8|8693|8678|8692.7|8677.7|24
1740053100000|2025-02-20 12:05:00|8692.7|8677.7|8696.1|8671.1|8697.1|8677.7|8691.4|8670.9|58
1740053400000|2025-02-20 12:10:00|8696.2|8671.2|8696.9|8671.9|8697.9|8672.9|8696|8671|51
1740053700000|2025-02-20 12:15:00|8697|8672|8691.3|8676.3|8697|8677.1|8691.3|8671.9|34
1740054000000|2025-02-20 12:20:00|8691.4|8676.4|8691.3|8676.3|8691.4|8676.4|8691.3|8676.3|2
1740054300000|2025-02-20 12:25:00|8691.4|8676.4|8697.4|8672.4|8697.6|8678.7|8691.4|8672.2|65
1740054600000|2025-02-20 12:30:00|8697.3|8672.3|8689.7|8674.7|8697.4|8675.1|8689.7|8670.3|60
1740054900000|2025-02-20 12:35:00|8689.8|8674.8|8692.2|8677.2|8692.4|8677.4|8688.5|8673.5|72
1740055200000|2025-02-20 12:40:00|8692.1|8677.1|8689.9|8674.9|8692.5|8677.5|8689.9|8674.9|50
1740055500000|2025-02-20 12:45:00|8690|8675|8695.2|8670.2|8697|8677.2|8689.9|8670.1|84
1740055800000|2025-02-20 12:50:00|8695.3|8670.3|8689.9|8674.9|8695.3|8675.2|8689.6|8670|53
1740056100000|2025-02-20 12:55:00|8689.7|8674.7|8694.8|8669.8|8694.8|8674.9|8688.9|8666.5|68
1740056400000|2025-02-20 13:00:00|8695|8670|8689.7|8674.7|8695.8|8675.6|8689.4|8669.4|62
1740056700000|2025-02-20 13:05:00|8689.5|8674.5|8687.7|8672.7|8689.5|8674.5|8687.1|8672.1|61
1740057000000|2025-02-20 13:10:00|8688|8673|8688|8673|8693.9|8674.2|8687.9|8667.8|24
1740057300000|2025-02-20 13:15:00|8687.9|8672.9|8686.9|8671.9|8687.9|8672.9|8686.4|8671.4|32
1740057600000|2025-02-20 13:20:00|8687|8672|8689.3|8664.3|8691.3|8672|8685.8|8664.3|23
1740057900000|2025-02-20 13:25:00|8689.2|8664.2|8690.8|8665.8|8691.6|8666.6|8687.3|8662.3|91
1740058200000|2025-02-20 13:30:00|8692.4|8667.4|8690.1|8665.1|8692.4|8667.4|8689.4|8664.4|78
1740058500000|2025-02-20 13:35:00|8690.2|8665.2|8691.4|8666.4|8691.6|8666.6|8690.2|8665.2|26
1740058800000|2025-02-20 13:40:00|8691.5|8666.5|8692.1|8667.1|8693.1|8668.1|8691.5|8666.5|40
1740059100000|2025-02-20 13:45:00|8692.3|8667.3|8692.1|8667.1|8692.5|8667.5|8691.1|8666.1|32
1740059400000|2025-02-20 13:50:00|8692.2|8667.2|8687.2|8672.2|8692.4|8672.2|8687.2|8667|52
1740059700000|2025-02-20 13:55:00|8687.3|8672.3|8687.8|8672.8|8688.4|8673.4|8687.2|8672.2|47
1740060000000|2025-02-20 14:00:00|8687.7|8672.7|8687.7|8672.7|8688.5|8673.5|8687.5|8672.5|32
1740060300000|2025-02-20 14:05:00|8687.8|8672.8|8686.9|8671.9|8688.1|8673.1|8686.4|8671.4|32
1740060600000|2025-02-20 14:10:00|8686.8|8671.8|8686.7|8671.7|8687.4|8672.4|8685.9|8670.9|71
1740060900000|2025-02-20 14:15:00|8686.8|8671.8|8687|8672|8687|8672|8686.5|8671.5|19
1740061200000|2025-02-20 14:20:00|8686.9|8671.9|8686.5|8671.5|8687|8672|8684.7|8669.7|57
1740061500000|2025-02-20 14:25:00|8686.4|8671.4|8685|8670|8686.5|8671.5|8685|8670|40
1740061800000|2025-02-20 14:30:00|8684.8|8669.8|8689|8664|8689.2|8669.8|8683.6|8663.8|62
1740062100000|2025-02-20 14:35:00|8688.9|8663.9|8685.4|8670.4|8689|8670.7|8683.4|8663.5|84
1740062400000|2025-02-20 14:40:00|8685.7|8670.7|8687|8672|8692|8672|8685.7|8666|82
1740062700000|2025-02-20 14:45:00|8686.9|8671.9|8686|8671|8687.2|8672.2|8685.9|8670.9|52
1740063000000|2025-02-20 14:50:00|8685.8|8670.8|8691.4|8666.4|8691.6|8671.2|8685.7|8666|22
1740063300000|2025-02-20 14:55:00|8691.3|8666.3|8692.5|8667.5|8692.5|8667.5|8690.8|8665.8|33
1740063600000|2025-02-20 15:00:00|8692.6|8667.6|8692.5|8667.5|8693|8673.2|8687.9|8667.1|51
1740063900000|2025-02-20 15:05:00|8692.4|8667.4|8690.2|8665.2|8692.4|8667.4|8690.1|8665.1|51
1740064200000|2025-02-20 15:10:00|8690.3|8665.3|8690.1|8665.1|8690.5|8665.5|8689.3|8664.3|32
1740064500000|2025-02-20 15:15:00|8690.3|8665.3|8691|8666|8691.2|8666.2|8690.1|8665.1|25
1740064800000|2025-02-20 15:20:00|8691.6|8666.6|8691.1|8666.1|8691.8|8666.8|8691|8666|36
1740065100000|2025-02-20 15:25:00|8686|8671|8686|8671|8686.1|8671.1|8685.7|8670.7|12
1740065400000|2025-02-20 15:30:00|8685.9|8670.9|8691.6|8666.6|8691.8|8670.9|8685.4|8665.4|30
1740065700000|2025-02-20 15:35:00|8691.4|8666.4|8690.4|8665.4|8691.6|8666.6|8690.2|8665.2|28
1740066000000|2025-02-20 15:40:00|8690.5|8665.5|8685.8|8670.8|8690.6|8670.8|8685.5|8665.4|42
1740066300000|2025-02-20 15:45:00|8685.7|8670.7|8686|8671|8686.1|8671.1|8685.6|8670.6|33
1740066600000|2025-02-20 15:50:00|8685.9|8670.9|8689|8664|8690|8671.1|8685|8663.8|48
1740066900000|2025-02-20 15:55:00|8688.7|8663.7|8683.5|8668.5|8688.8|8668.5|8683.5|8663.4|11
1740067200000|2025-02-20 16:00:00|8683.4|8668.4|8692.8|8667.8|8692.8|8670.1|8683.4|8665|54
1740067500000|2025-02-20 16:05:00|8692.7|8667.7|8692.6|8667.6|8692.8|8667.8|8692.6|8667.6|6
1740067800000|2025-02-20 16:10:00|8692.7|8667.7|8692.1|8667.1|8692.7|8667.7|8692.1|8667.1|7
1740068100000|2025-02-20 16:15:00|8692.2|8667.2|8687.1|8672.1|8692.2|8672.2|8687|8666.9|16
1740068400000|2025-02-20 16:20:00|8687|8672|8688.1|8673.1|8688.2|8673.2|8687|8672|25
1740068700000|2025-02-20 16:25:00|8688.2|8673.2|8690.2|8665.2|8692.4|8673.2|8686.4|8665.1|48
1740069000000|2025-02-20 16:30:00|8685.2|8670.2|8685|8670|8689.9|8670.4|8684.6|8664.7|33
1740069300000|2025-02-20 16:35:00|8685.1|8670.1|8685.2|8670.2|8691.4|8671.4|8685.1|8665.3|51
1740069600000|2025-02-20 16:40:00|8685.3|8670.3|8684|8669|8686|8671|8683.6|8668.6|32
1740069900000|2025-02-20 16:45:00|8684.2|8669.2|8685.9|8670.9|8689.3|8671.6|8684.2|8664.2|37
1740070200000|2025-02-20 16:50:00|8686.2|8671.2|8685.2|8670.2|8690.8|8671.3|8685.1|8665|18
1740070500000|2025-02-20 16:55:00|8685.1|8670.1|8685.4|8670.4|8685.4|8670.4|8685|8670|17
1740070800000|2025-02-20 17:00:00|8685.5|8670.5|8692.3|8667.3|8692.3|8670.8|8685.3|8665.8|35
1740071100000|2025-02-20 17:05:00|8692.2|8667.2|8691|8666|8692.2|8667.2|8690.9|8665.9|20
1740071400000|2025-02-20 17:10:00|8690.9|8665.9|8684.1|8669.1|8691|8669.4|8684|8664|60
1740071700000|2025-02-20 17:15:00|8684.2|8669.2|8687.3|8662.3|8689.5|8670.2|8683.6|8662.3|60
1740072000000|2025-02-20 17:20:00|8686.9|8661.9|8686.4|8661.4|8686.9|8661.9|8686.3|8661.3|17
1740072300000|2025-02-20 17:25:00|8681.6|8666.6|8681.4|8666.4|8686.5|8666.6|8681.3|8661.2|23
1740072600000|2025-02-20 17:30:00|8681.3|8666.3|8687|8662|8687.1|8667|8681.3|8661.5|33
1740072900000|2025-02-20 17:35:00|8687.2|8662.2|8687.1|8662.1|8687.4|8662.4|8687|8662|13
1740073200000|2025-02-20 17:40:00|8687|8662|8686.4|8661.4|8687.3|8662.3|8686.4|8661.4|23
1740073500000|2025-02-20 17:45:00|8686.5|8661.5|8686.3|8661.3|8687|8662|8686.1|8661.1|30
1740073800000|2025-02-20 17:50:00|8686.2|8661.2|8686.8|8661.8|8686.8|8661.8|8686.1|8661.1|20
1740074100000|2025-02-20 17:55:00|8687.2|8662.2|8687.5|8662.5|8687.5|8662.5|8686.8|8661.8|7
1740074400000|2025-02-20 18:00:00|8687.4|8662.4|8687.6|8662.6|8687.6|8662.6|8687.3|8662.3|10
1740074700000|2025-02-20 18:05:00|8687.5|8662.5|8687.2|8662.2|8687.6|8662.6|8687|8662|18
1740075000000|2025-02-20 18:10:00|8687.1|8662.1|8685.8|8660.8|8687.1|8662.1|8685.8|8660.8|25
1740075300000|2025-02-20 18:15:00|8686.1|8661.1|8686.6|8661.6|8686.6|8661.6|8686.1|8661.1|13
1740075600000|2025-02-20 18:20:00|8686.8|8661.8|8686.8|8661.8|8687.2|8662.2|8686.6|8661.6|21
1740075900000|2025-02-20 18:25:00|8686.9|8661.9|8686.3|8661.3|8687.1|8662.1|8685.1|8660.1|23
1740076200000|2025-02-20 18:30:00|8686.1|8661.1|8684.5|8659.5|8686.3|8661.3|8684.5|8659.5|22
1740076500000|2025-02-20 18:35:00|8684.6|8659.6|8684.5|8659.5|8685|8660|8684.5|8659.5|17
1740076800000|2025-02-20 18:40:00|8684.7|8659.7|8684.7|8659.7|8685|8660|8684.5|8659.5|22
1740077100000|2025-02-20 18:45:00|8684.9|8659.9|8685.1|8660.1|8685.1|8660.1|8684.5|8659.5|5
1740077400000|2025-02-20 18:50:00|8685.3|8660.3|8685.2|8660.2|8685.3|8660.3|8684.3|8659.3|12
1740077700000|2025-02-20 18:55:00|8685.3|8660.3|8684.5|8659.5|8685.3|8660.3|8684.5|8659.5|8
1740078000000|2025-02-20 19:00:00|8684.6|8659.6|8685.1|8660.1|8685.3|8660.3|8684.5|8659.5|17
1740078300000|2025-02-20 19:05:00|8685.2|8660.2|8687.3|8662.3|8687.3|8662.3|8685.2|8660.2|30
1740078600000|2025-02-20 19:10:00|8687.2|8662.2|8687.5|8662.5|8687.5|8662.5|8686.9|8661.9|6
1740078900000|2025-02-20 19:15:00|8687.6|8662.6|8687.7|8662.7|8687.7|8662.7|8687.5|8662.5|4
1740079200000|2025-02-20 19:20:00|8687.9|8662.9|8687.7|8662.7|8688|8663|8687.7|8662.7|9
1740079500000|2025-02-20 19:25:00|8687.6|8662.6|8687.7|8662.7|8687.7|8662.7|8687.5|8662.5|4
1740079800000|2025-02-20 19:30:00|8687.6|8662.6|8687.6|8662.6|8687.6|8662.6|8687.5|8662.5|3
1740080100000|2025-02-20 19:35:00|8687.5|8662.5|8686.6|8661.6|8687.6|8662.6|8686.6|8661.6|8
1740080400000|2025-02-20 19:40:00|8686.8|8661.8|8686.8|8661.8|8687.1|8662.1|8686.6|8661.6|28
1740080700000|2025-02-20 19:45:00|8686.7|8661.7|8686.7|8661.7|8686.8|8661.8|8686.5|8661.5|11
1740081000000|2025-02-20 19:50:00|8686.6|8661.6|8685.9|8660.9|8686.7|8661.7|8685.9|8660.9|15
1740081300000|2025-02-20 19:55:00|8685.8|8660.8|8685.9|8660.9|8686|8661|8685.8|8660.8|6
1740081600000|2025-02-20 20:00:00|8685.7|8660.7|8686.8|8661.8|8686.8|8661.8|8685.7|8660.7|8
1740081900000|2025-02-20 20:05:00|8686.9|8661.9|8686.8|8661.8|8686.9|8661.9|8686.7|8661.7|3
1740082500000|2025-02-20 20:15:00|8686.9|8661.9|8686.9|8661.9|8686.9|8661.9|8686.7|8661.7|3
1740082800000|2025-02-20 20:20:00|8686.7|8661.7|8686.7|8661.7|8686.9|8661.9|8686.7|8661.7|8
1740083100000|2025-02-20 20:25:00|8686.9|8661.9|8685|8660|8686.9|8661.9|8684.6|8659.6|85
1740083400000|2025-02-20 20:30:00|8684.9|8659.9|8682.8|8657.8|8684.9|8659.9|8682.8|8657.8|87
1740083700000|2025-02-20 20:35:00|8682.7|8657.7|8681.2|8656.2|8682.7|8657.7|8681.2|8656.2|52
1740084000000|2025-02-20 20:40:00|8681.4|8656.4|8684.1|8659.1|8684.4|8659.4|8681.4|8656.4|190
1740084300000|2025-02-20 20:45:00|8684|8659|8682.2|8657.2|8684|8659|8682.2|8657.2|110
1740084600000|2025-02-20 20:50:00|8682|8657|8682.7|8657.7|8683.3|8658.3|8681.9|8656.9|99
1740084900000|2025-02-20 20:55:00|8682.9|8657.9|8682.7|8657.7|8683.7|8658.7|8682.3|8657.3|46
1740085200000|2025-02-20 21:00:00|8682.6|8657.6|8682.8|8657.8|8683|8658|8682.2|8657.2|27
1740085500000|2025-02-20 21:05:00|8682.5|8657.5|8681.7|8656.7|8682.5|8657.5|8680.6|8655.6|20
1740085800000|2025-02-20 21:10:00|8681.8|8656.8|8682.1|8657.1|8683.3|8658.3|8681.8|8656.8|22
1740086100000|2025-02-20 21:15:00|8682.2|8657.2|8681.9|8656.9|8682.2|8657.2|8681.9|8656.9|4
1740086400000|2025-02-20 21:20:00|8682|8657|8681.8|8656.8|8682|8657|8681.8|8656.8|2
1740087000000|2025-02-20 21:30:00|8681.9|8656.9|8681.9|8656.9|8681.9|8656.9|8681.9|8656.9|1
1740087300000|2025-02-20 21:35:00|8682|8657|8682|8657|8682|8657|8682|8657|1
1740087900000|2025-02-20 21:45:00|8682.1|8657.1|8682.1|8657.1|8682.1|8657.1|8682.1|8657.1|1
1740088200000|2025-02-20 21:50:00|8682.2|8657.2|8683|8658|8683|8658|8682.2|8657.2|8
1740103200000|2025-02-21 02:00:00|8689.8|8664.8|8690.4|8665.4|8690.7|8665.7|8689.6|8664.6|11
1740103500000|2025-02-21 02:05:00|8690.6|8665.6|8689.7|8664.7|8691.6|8665.6|8688.9|8662.6|39
1740103800000|2025-02-21 02:10:00|8689.9|8664.9|8689.5|8662.8|8691.1|8665.2|8689.1|8662.7|52
1740104100000|2025-02-21 02:15:00|8689|8663.4|8686|8660.1|8690|8663.9|8685.9|8658.5|28
1740104400000|2025-02-21 02:20:00|8685.6|8660.6|8684.5|8659.5|8686.5|8661.5|8684.5|8659.5|13
1740104700000|2025-02-21 02:25:00|8684.7|8659.7|8686.7|8661.7|8686.8|8661.8|8684.4|8659.4|15
1740105000000|2025-02-21 02:30:00|8687|8662|8687.8|8662.8|8689.1|8664.1|8687|8662|20
1740105300000|2025-02-21 02:35:00|8688|8663|8687.9|8662.9|8688.4|8663.4|8686.9|8661.9|12
1740105600000|2025-02-21 02:40:00|8688.3|8663.3|8688.3|8663.3|8688.3|8663.3|8688.3|8663.3|1
1740106200000|2025-02-21 02:50:00|8688.5|8663.5|8685.9|8660.9|8688.9|8663.5|8685.8|8659.9|9
1740106500000|2025-02-21 02:55:00|8685.5|8660.5|8684.9|8659.9|8687.3|8662.3|8684.5|8659.5|94
1740106800000|2025-02-21 03:00:00|8684.7|8659.7|8685.5|8660.5|8685.6|8660.6|8683.6|8658.6|43
1740107100000|2025-02-21 03:05:00|8685.4|8660.4|8684.8|8659.8|8686.6|8661.6|8684.8|8659.8|59
1740107400000|2025-02-21 03:10:00|8684.6|8659.6|8683.9|8658.9|8684.6|8659.6|8683.9|8658.9|33
1740107700000|2025-02-21 03:15:00|8684|8659|8682.1|8657.1|8684|8659|8681.3|8656.3|70
1740108000000|2025-02-21 03:20:00|8681.9|8656.9|8678.8|8653.8|8682.2|8657.2|8678.8|8653.8|27
1740108300000|2025-02-21 03:25:00|8678.7|8653.7|8680.2|8655.2|8680.8|8660.2|8675.2|8653.7|30
1740108600000|2025-02-21 03:30:00|8675.5|8660.5|8687.4|8662.4|8687.4|8667.4|8675.3|8657|160
1740108900000|2025-02-21 03:35:00|8687.5|8662.5|8682.9|8667.9|8687.5|8668.6|8681.5|8662.5|76
1740109200000|2025-02-21 03:40:00|8683|8668|8683|8668|8684.6|8669.6|8681.9|8666.9|96
1740109500000|2025-02-21 03:45:00|8683.1|8668.1|8685.5|8670.5|8690.3|8670.5|8682.8|8662.9|118
1740109800000|2025-02-21 03:50:00|8690.4|8665.4|8682.9|8667.9|8690.6|8670.6|8682.7|8665.1|54
1740110100000|2025-02-21 03:55:00|8683|8668|8684.7|8669.7|8685.1|8670.1|8682.9|8667.9|68
1740110400000|2025-02-21 04:00:00|8684.6|8669.6|8683.2|8668.2|8684.6|8669.6|8683.1|8668.1|27
1740110700000|2025-02-21 04:05:00|8682.7|8667.7|8685.4|8670.4|8685.9|8670.9|8682.7|8667.7|75
1740111000000|2025-02-21 04:10:00|8685.7|8670.7|8687.8|8672.8|8687.9|8672.9|8685.5|8670.5|47
1740111300000|2025-02-21 04:15:00|8687.9|8672.9|8687.2|8672.2|8687.9|8672.9|8686.8|8671.8|27
1740111600000|2025-02-21 04:20:00|8687.1|8672.1|8689.1|8674.1|8689.2|8674.2|8685.9|8670.9|31
1740111900000|2025-02-21 04:25:00|8689.2|8674.2|8689.7|8674.7|8690.6|8675.6|8688.9|8673.9|60
1740112200000|2025-02-21 04:30:00|8689.5|8674.5|8690.5|8675.5|8690.5|8675.5|8688.9|8673.9|51
1740112500000|2025-02-21 04:35:00|8690.4|8675.4|8690|8675|8695.2|8675.5|8689.5|8670.2|29
1740112800000|2025-02-21 04:40:00|8689.8|8674.8|8689.6|8674.6|8694.9|8675.3|8688.3|8668|60
1740113100000|2025-02-21 04:45:00|8689.7|8674.7|8689.7|8674.7|8690.3|8675.3|8689.6|8674.6|30
1740113400000|2025-02-21 04:50:00|8689.8|8674.8|8693.1|8668.1|8693.2|8674.8|8687.2|8667.1|41
1740113700000|2025-02-21 04:55:00|8693|8668|8693.1|8668.1|8693.8|8673.5|8687.5|8667.5|46
1740114000000|2025-02-21 05:00:00|8693.3|8668.3|8687.8|8672.8|8693.3|8672.8|8687.6|8667.7|17
1740114300000|2025-02-21 05:05:00|8687.7|8672.7|8687|8672|8687.7|8672.7|8686.4|8671.4|50
1740114600000|2025-02-21 05:10:00|8687.1|8672.1|8687.9|8672.9|8688|8673|8687|8672|35
1740114900000|2025-02-21 05:15:00|8687.8|8672.8|8687.9|8672.9|8688.5|8673.5|8687.3|8672.3|36
1740115200000|2025-02-21 05:20:00|8688|8673|8689.1|8674.1|8689.9|8674.9|8687.6|8672.6|41
1740115500000|2025-02-21 05:25:00|8689.5|8674.5|8690.7|8675.7|8695.8|8676|8689|8670.1|61
1740115800000|2025-02-21 05:30:00|8690.8|8675.8|8690.8|8675.8|8690.8|8675.8|8690.5|8675.5|16
1740116100000|2025-02-21 05:35:00|8691|8676|8691.6|8676.6|8691.6|8676.6|8690.6|8675.6|11
1740116400000|2025-02-21 05:40:00|8691.5|8676.5|8698.9|8673.9|8699.1|8679|8691.5|8673.9|54
1740116700000|2025-02-21 05:45:00|8699|8674|8694.8|8679.8|8699.1|8680|8694|8673.3|51
1740117000000|2025-02-21 05:50:00|8694.9|8679.9|8694.6|8679.6|8694.9|8679.9|8693.8|8678.8|48
1740117300000|2025-02-21 05:55:00|8694.5|8679.5|8694.6|8679.6|8694.9|8679.9|8694.4|8679.4|17
1740117600000|2025-02-21 06:00:00|8694.5|8679.5|8691.4|8676.4|8698.1|8679.6|8691.4|8672.1|77
1740117900000|2025-02-21 06:05:00|8691.1|8676.1|8692.2|8677.2|8692.2|8677.2|8690.9|8675.9|43
1740118200000|2025-02-21 06:10:00|8692.1|8677.1|8691|8676|8692.2|8677.2|8690.6|8675.6|45
1740118500000|2025-02-21 06:15:00|8691.1|8676.1|8691.8|8676.8|8696.7|8676.9|8691|8671|39
1740118800000|2025-02-21 06:20:00|8692|8677|8691.7|8676.7|8692|8677|8691.3|8676.3|40
1740119100000|2025-02-21 06:25:00|8691.6|8676.6|8692.3|8677.3|8692.8|8677.8|8691.2|8676.2|27
1740119400000|2025-02-21 06:30:00|8692.4|8677.4|8691.4|8676.4|8692.8|8677.8|8691.4|8676.4|27
1740119700000|2025-02-21 06:35:00|8691.6|8676.6|8692|8677|8692|8677|8690.8|8675.8|17
1740120000000|2025-02-21 06:40:00|8692.1|8677.1|8691.5|8676.5|8692.8|8677.8|8690.7|8675.7|46
1740120300000|2025-02-21 06:45:00|8691.4|8676.4|8692.5|8677.5|8692.5|8677.5|8691.3|8676.3|32
1740120600000|2025-02-21 06:50:00|8692.7|8677.7|8691.8|8676.8|8692.9|8677.9|8691.8|8676.8|24
1740120900000|2025-02-21 06:55:00|8691.9|8676.9|8692.3|8677.3|8692.7|8677.7|8691.7|8676.7|35
1740121200000|2025-02-21 07:00:00|8692.2|8677.2|8692.9|8677.9|8693|8678|8692.2|8677.2|21
1740121500000|2025-02-21 07:05:00|8693.1|8678.1|8693.7|8678.7|8693.9|8678.9|8693.1|8678.1|69
1740121800000|2025-02-21 07:10:00|8693.6|8678.6|8693.9|8678.9|8693.9|8678.9|8693.6|8678.6|23
1740122400000|2025-02-21 07:20:00|8693.6|8678.6|8693.8|8678.8|8694|8679|8693.6|8678.6|7
1740122700000|2025-02-21 07:25:00|8693.7|8678.7|8693.9|8678.9|8694|8679|8693.7|8678.7|9
1740123000000|2025-02-21 07:30:00|8694.1|8679.1|8694.3|8679.3|8694.3|8679.3|8693.6|8678.6|16
1740123300000|2025-02-21 07:35:00|8694.4|8679.4|8694.6|8679.6|8695.1|8680.1|8694.4|8679.4|24
1740123600000|2025-02-21 07:40:00|8694.5|8679.5|8694.7|8679.7|8694.7|8679.7|8694.5|8679.5|13
1740123900000|2025-02-21 07:45:00|8694.8|8679.8|8694.9|8679.9|8694.9|8679.9|8694.7|8679.7|3
1740124200000|2025-02-21 07:50:00|8694.8|8679.8|8694.7|8679.7|8695.1|8680.1|8694.5|8679.5|22
1740124500000|2025-02-21 07:55:00|8694.6|8679.6|8695.6|8680.6|8695.8|8680.8|8694.5|8679.5|33
1740124800000|2025-02-21 08:00:00|8695.7|8680.7|8695.7|8680.7|8696|8681|8695.1|8680.1|69
1740125100000|2025-02-21 08:05:00|8695.9|8680.9|8696.3|8681.3|8696.3|8681.3|8695.4|8680.4|40
1740125400000|2025-02-21 08:10:00|8696.4|8681.4|8702.2|8677.2|8702.4|8681.5|8696.3|8676.3|45
1740125700000|2025-02-21 08:15:00|8702.4|8677.4|8704.1|8679.1|8706.1|8681.1|8702.4|8677.4|77
1740126000000|2025-02-21 08:20:00|8703.9|8678.9|8704.4|8679.4|8704.4|8679.4|8703.8|8678.8|15
1740126300000|2025-02-21 08:25:00|8704.5|8679.5|8704.8|8679.8|8704.8|8679.8|8703.2|8678.2|38
1740126600000|2025-02-21 08:30:00|8704.4|8679.4|8703.4|8678.4|8704.4|8679.4|8703.3|8678.3|26
1740126900000|2025-02-21 08:35:00|8703.5|8678.5|8703.8|8678.8|8704|8679|8703.2|8678.2|39
1740127200000|2025-02-21 08:40:00|8698.8|8683.8|8699.3|8684.3|8699.4|8684.4|8698.4|8683.4|31
1740127500000|2025-02-21 08:45:00|8699.2|8684.2|8699|8684|8699.3|8684.3|8698.2|8683.2|22
1740127800000|2025-02-21 08:50:00|8698.9|8683.9|8700.9|8685.9|8700.9|8685.9|8698.9|8683.9|23
1740128100000|2025-02-21 08:55:00|8701.1|8686.1|8703.4|8688.4|8703.8|8688.8|8700.8|8685.8|40
1740128400000|2025-02-21 09:00:00|8703.7|8688.7|8703.8|8688.8|8703.8|8688.8|8703|8688|54
1740128700000|2025-02-21 09:05:00|8703.9|8688.9|8704.4|8689.4|8704.6|8689.6|8703.8|8688.8|37
1740129000000|2025-02-21 09:10:00|8704.2|8689.2|8709|8684|8709.1|8689.6|8704|8684|27
1740129300000|2025-02-21 09:15:00|8709.1|8684.1|8708.9|8683.9|8709.1|8684.1|8708.6|8683.6|24
1740129600000|2025-02-21 09:20:00|8708.8|8683.8|8708|8683|8708.9|8683.9|8707.9|8682.9|59
1740129900000|2025-02-21 09:25:00|8708.1|8683.1|8707.1|8682.1|8708.1|8683.1|8706.5|8681.5|32
1740130200000|2025-02-21 09:30:00|8707|8682|8704|8679|8707.1|8682.1|8704|8679|102
1740130500000|2025-02-21 09:35:00|8704.1|8679.1|8703.4|8678.4|8704.4|8679.4|8703.4|8678.4|32
1740130800000|2025-02-21 09:40:00|8703.5|8678.5|8698.1|8683.1|8703.8|8683.8|8698.1|8678.5|14
1740131100000|2025-02-21 09:45:00|8698.2|8683.2|8699.4|8684.4|8699.6|8684.6|8698.2|8683.2|26
1740131400000|2025-02-21 09:50:00|8699.3|8684.3|8698.9|8683.9|8699.4|8684.4|8698.8|8683.8|32
1740131700000|2025-02-21 09:55:00|8698.8|8683.8|8703.1|8678.1|8703.3|8683.8|8697.7|8677.9|27
1740132000000|2025-02-21 10:00:00|8702.9|8677.9|8700.6|8675.6|8702.9|8677.9|8700.6|8675.6|53
1740132300000|2025-02-21 10:05:00|8700.7|8675.7|8702.2|8677.2|8702.4|8681.2|8696|8675.7|43
1740132600000|2025-02-21 10:10:00|8702.4|8677.4|8696.7|8681.7|8702.4|8682.4|8696.6|8677.2|44
1740132900000|2025-02-21 10:15:00|8697|8682|8696.8|8681.8|8697.1|8682.1|8696.5|8681.5|34
1740133200000|2025-02-21 10:20:00|8696.9|8681.9|8696.8|8681.8|8697|8682|8696.8|8681.8|4
1740133500000|2025-02-21 10:25:00|8696.7|8681.7|8695.8|8680.8|8696.7|8681.7|8695.7|8680.7|8
1740133800000|2025-02-21 10:30:00|8695.7|8680.7|8695.7|8680.7|8696.5|8681.5|8695.6|8680.6|27
1740134100000|2025-02-21 10:35:00|8695.8|8680.8|8696.6|8681.6|8696.8|8681.8|8695.8|8680.8|27
1740134400000|2025-02-21 10:40:00|8696.7|8681.7|8696.3|8681.3|8696.7|8681.7|8696.2|8681.2|45
1740134700000|2025-02-21 10:45:00|8696.4|8681.4|8696.3|8681.3|8696.4|8681.4|8696.2|8681.2|17
1740135000000|2025-02-21 10:50:00|8696.2|8681.2|8695.1|8680.1|8696.2|8681.2|8695.1|8680.1|20
1740135300000|2025-02-21 10:55:00|8695.2|8680.2|8698.8|8673.8|8698.8|8680.6|8693|8673|32
1740135600000|2025-02-21 11:00:00|8698.9|8673.9|8693.7|8678.7|8699.6|8679.6|8693.7|8673.9|26
1740135900000|2025-02-21 11:05:00|8693.9|8678.9|8693|8678|8694.3|8679.3|8692.9|8677.9|31
1740136200000|2025-02-21 11:10:00|8693.1|8678.1|8693.2|8678.2|8693.8|8678.8|8693|8678|31
1740136800000|2025-02-21 11:20:00|8693.1|8678.1|8693.4|8678.4|8693.5|8678.5|8692.3|8677.3|24
1740137100000|2025-02-21 11:25:00|8693.6|8678.6|8694.5|8679.5|8694.6|8679.6|8693.6|8678.6|17
1740137400000|2025-02-21 11:30:00|8694.6|8679.6|8694.6|8679.6|8695|8680|8694.6|8679.6|7
1740137700000|2025-02-21 11:35:00|8694.4|8679.4|8694|8679|8694.4|8679.4|8693.5|8678.5|10
1740138000000|2025-02-21 11:40:00|8694.2|8679.2|8694.6|8679.6|8694.6|8679.6|8694.2|8679.2|2
1740138300000|2025-02-21 11:45:00|8694.5|8679.5|8692.8|8677.8|8694.5|8679.5|8692.4|8677.4|18
1740138600000|2025-02-21 11:50:00|8692.9|8677.9|8694.1|8679.1|8694.2|8679.2|8692.9|8677.9|15
1740138900000|2025-02-21 11:55:00|8694|8679|8694.4|8679.4|8694.4|8679.4|8694|8679|10
1740139200000|2025-02-21 12:00:00|8694.3|8679.3|8694|8679|8694.4|8679.4|8694|8679|7
1740139500000|2025-02-21 12:05:00|8693.8|8678.8|8694|8679|8694.4|8679.4|8693.6|8678.6|24
1740139800000|2025-02-21 12:10:00|8693.8|8678.8|8693.1|8678.1|8693.8|8678.8|8693|8678|7
1740140100000|2025-02-21 12:15:00|8693.2|8678.2|8693.1|8678.1|8693.2|8678.2|8693|8678|3
1740140400000|2025-02-21 12:20:00|8693|8678|8693|8678|8693|8678|8693|8678|1
1740140700000|2025-02-21 12:25:00|8692.8|8677.8|8692|8667|8694.8|8677.8|8689.5|8667|31
1740141000000|2025-02-21 12:30:00|8692.3|8667.3|8695.3|8670.3|8695.5|8670.5|8691.6|8666.6|44
1740141300000|2025-02-21 12:35:00|8695.2|8670.2|8689.6|8674.6|8696.4|8674.7|8689.6|8669.5|51
1740141600000|2025-02-21 12:40:00|8689.8|8674.8|8691.6|8676.6|8691.9|8676.9|8689.8|8674.8|22
1740141900000|2025-02-21 12:45:00|8691.5|8676.5|8699.3|8674.3|8699.4|8678.1|8691.1|8672.9|40
1740142200000|2025-02-21 12:50:00|8699.5|8674.5|8692.6|8677.6|8699.8|8679.7|8692.6|8674.3|148
1740142500000|2025-02-21 12:55:00|8692.7|8677.7|8692.8|8677.8|8692.8|8677.8|8692.5|8677.5|12
1740142800000|2025-02-21 13:00:00|8692.7|8677.7|8691.6|8676.6|8696.8|8677.8|8690.8|8670.9|53
1740143100000|2025-02-21 13:05:00|8691.5|8676.5|8691.9|8676.9|8692|8677|8691.1|8676.1|32
1740143400000|2025-02-21 13:10:00|8691.6|8676.6|8691|8676|8691.9|8676.9|8691|8676|47
1740143700000|2025-02-21 13:15:00|8691.3|8676.3|8691.1|8676.1|8691.3|8676.3|8690.9|8675.9|9
1740144000000|2025-02-21 13:20:00|8691|8676|8691|8676|8691.1|8676.1|8691|8676|5
1740144300000|2025-02-21 13:25:00|8691.1|8676.1|8691.1|8676.1|8691.1|8676.1|8691|8676|7
1740144600000|2025-02-21 13:30:00|8691|8676|8690.4|8675.4|8691|8676|8690.1|8675.1|31
1740144900000|2025-02-21 13:35:00|8690.2|8675.2|8689.2|8674.2|8690.2|8675.2|8689.2|8674.2|13
1740145200000|2025-02-21 13:40:00|8689.4|8674.4|8689.9|8674.9|8690|8675|8689.4|8674.4|27
1740145500000|2025-02-21 13:45:00|8689.7|8674.7|8689.4|8674.4|8689.7|8674.7|8689.3|8674.3|51
1740145800000|2025-02-21 13:50:00|8689.5|8674.5|8689.9|8674.9|8691|8676|8689.4|8674.4|54
1740146100000|2025-02-21 13:55:00|8690|8675|8690.3|8675.3|8691|8676|8689.6|8674.6|48
1740146400000|2025-02-21 14:00:00|8690.4|8675.4|8690.3|8675.3|8690.4|8675.4|8690.3|8675.3|2
1740146700000|2025-02-21 14:05:00|8690.2|8675.2|8690.3|8675.3|8690.3|8675.3|8690.2|8675.2|2
1740147300000|2025-02-21 14:15:00|8690.1|8675.1|8688.7|8673.7|8690.1|8675.1|8688.6|8673.6|23
1740147600000|2025-02-21 14:20:00|8688.6|8673.6|8689.6|8674.6|8689.7|8674.7|8688.5|8673.5|18
1740147900000|2025-02-21 14:25:00|8689.5|8674.5|8688.7|8673.7|8689.5|8674.5|8688.6|8673.6|13
1740148200000|2025-02-21 14:30:00|8688.8|8673.8|8689|8674|8689.1|8674.1|8688.8|8673.8|7
1740148500000|2025-02-21 14:35:00|8689.1|8674.1|8688.3|8673.3|8689.1|8674.1|8687.4|8672.4|40
1740148800000|2025-02-21 14:40:00|8693.3|8668.3|8694|8669|8694.3|8669.3|8692.7|8667.7|52
1740149100000|2025-02-21 14:45:00|8694.1|8669.1|8692.8|8667.8|8694.1|8673.3|8688.1|8666.7|94
1740149400000|2025-02-21 14:50:00|8692.9|8667.9|8691.6|8666.6|8692.9|8672.9|8686.5|8666.5|54
1740149700000|2025-02-21 14:55:00|8691.5|8666.5|8688.3|8673.3|8693.7|8673.6|8686.9|8666.5|30
1740150000000|2025-02-21 15:00:00|8688.5|8673.5|8688.5|8673.5|8693.5|8673.6|8687.6|8667.1|66
1740150300000|2025-02-21 15:05:00|8688.4|8673.4|8688.6|8673.6|8693.6|8673.7|8687.8|8666.3|58
1740150600000|2025-02-21 15:10:00|8688.7|8673.7|8690.1|8675.1|8690.3|8675.3|8688.7|8673.7|31
1740150900000|2025-02-21 15:15:00|8690.2|8675.2|8690|8675|8690.2|8675.2|8689.6|8674.6|39
1740151200000|2025-02-21 15:20:00|8690.3|8675.3|8690.3|8675.3|8690.3|8675.3|8689.9|8674.9|30
1740151500000|2025-02-21 15:25:00|8690.1|8675.1|8691.1|8676.1|8691.1|8676.1|8690.1|8675.1|32
1740151800000|2025-02-21 15:30:00|8691.3|8676.3|8691.3|8676.3|8692.1|8677.1|8691.3|8676.3|12
1740152100000|2025-02-21 15:35:00|8691.1|8676.1|8695.1|8670.1|8695.4|8676.3|8690.3|8670.1|35
1740152400000|2025-02-21 15:40:00|8695.3|8670.3|8694.3|8669.3|8695.3|8674.5|8689.3|8669.3|11
1740152700000|2025-02-21 15:45:00|8694.1|8669.1|8689.3|8674.3|8694.1|8674.4|8689.1|8668.5|25
1740153000000|2025-02-21 15:50:00|8689.2|8674.2|8686.3|8671.3|8692.8|8674.2|8686.1|8666.1|40
1740153300000|2025-02-21 15:55:00|8686.6|8671.6|8687.6|8672.6|8688|8673|8686.5|8671.5|67
1740153600000|2025-02-21 16:00:00|8687.8|8672.8|8688.5|8673.5|8688.5|8673.5|8687.3|8672.3|57
1740153900000|2025-02-21 16:05:00|8688.4|8673.4|8688.7|8673.7|8689|8674|8688.3|8673.3|37
1740154200000|2025-02-21 16:10:00|8688.9|8673.9|8688.5|8673.5|8689.5|8674.5|8688.4|8673.4|29
1740154500000|2025-02-21 16:15:00|8688.6|8673.6|8687.7|8672.7|8688.7|8673.7|8687.6|8672.6|12
1740154800000|2025-02-21 16:20:00|8687.6|8672.6|8687.5|8672.5|8687.7|8672.7|8687.5|8672.5|29
1740155100000|2025-02-21 16:25:00|8687.7|8672.7|8687.8|8672.8|8688.1|8673.1|8687.5|8672.5|29
1740155400000|2025-02-21 16:30:00|8687.7|8672.7|8687.5|8672.5|8687.9|8672.9|8687|8672|17
1740155700000|2025-02-21 16:35:00|8687.3|8672.3|8691.6|8666.6|8691.9|8672.5|8686.9|8666.4|18
1740156000000|2025-02-21 16:40:00|8691.2|8666.2|8690.6|8665.6|8691.4|8666.4|8690.1|8665.1|54
1740156300000|2025-02-21 16:45:00|8690.7|8665.7|8690.6|8665.6|8690.8|8665.8|8690.2|8665.2|38
1740156600000|2025-02-21 16:50:00|8690.8|8665.8|8690.8|8665.8|8690.8|8665.8|8690.3|8665.3|23
1740156900000|2025-02-21 16:55:00|8691|8666|8686.3|8671.3|8691.1|8671.3|8686.1|8665.8|16
1740157200000|2025-02-21 17:00:00|8691.3|8666.3|8691.1|8666.1|8691.4|8671.5|8686|8666|18
1740157500000|2025-02-21 17:05:00|8686|8671|8686.6|8671.6|8691.8|8671.6|8686|8666.5|12
1740157800000|2025-02-21 17:10:00|8691.8|8666.8|8686.6|8671.6|8691.9|8672|8686.4|8666.6|13
1740158400000|2025-02-21 17:20:00|8686.5|8671.5|8686.1|8671.1|8686.6|8671.6|8686|8671|36
1740158700000|2025-02-21 17:25:00|8686|8671|8686.6|8671.6|8686.6|8671.6|8685.7|8670.7|31
1740159000000|2025-02-21 17:30:00|8686.5|8671.5|8686|8671|8686.5|8671.5|8686|8671|5
1740159300000|2025-02-21 17:35:00|8685.8|8670.8|8689.9|8664.9|8689.9|8671|8684.9|8664.9|10
1740159600000|2025-02-21 17:40:00|8689.7|8664.7|8689.1|8664.1|8689.7|8664.7|8689.1|8664.1|6
1740159900000|2025-02-21 17:45:00|8689.3|8664.3|8690.3|8665.3|8690.3|8665.3|8688.9|8663.9|27
1740160200000|2025-02-21 17:50:00|8690.4|8665.4|8692.1|8667.1|8692.1|8667.1|8690.3|8665.3|23
1740160500000|2025-02-21 17:55:00|8692.2|8667.2|8692.3|8667.3|8692.4|8667.4|8691.6|8666.6|27
1740160800000|2025-02-21 18:00:00|8692.2|8667.2|8692.3|8667.3|8692.3|8667.3|8692.2|8667.2|2
1740161100000|2025-02-21 18:05:00|8692.2|8667.2|8692.3|8667.3|8692.5|8667.5|8692.2|8667.2|11
1740161400000|2025-02-21 18:10:00|8692.4|8667.4|8692.6|8667.6|8692.8|8667.8|8692.3|8667.3|23
1740161700000|2025-02-21 18:15:00|8692.8|8667.8|8696|8671|8696.3|8671.3|8692.6|8667.6|66
1740162000000|2025-02-21 18:20:00|8696.1|8671.1|8696|8671|8696.1|8671.1|8696|8671|6
1740162300000|2025-02-21 18:25:00|8696.1|8671.1|8696|8671|8696.1|8671.1|8695.8|8670.8|6
1740162600000|2025-02-21 18:30:00|8696.1|8671.1|8696.5|8671.5|8696.9|8671.9|8696|8671|22
1740162900000|2025-02-21 18:35:00|8696.7|8671.7|8697.3|8672.3|8698.1|8673.1|8696.5|8671.5|34
1740163200000|2025-02-21 18:40:00|8697.1|8672.1|8695.2|8670.2|8697.1|8672.1|8695.1|8670.1|49
1740163500000|2025-02-21 18:45:00|8695.3|8670.3|8693.8|8668.8|8695.3|8670.3|8693.7|8668.7|40
1740163800000|2025-02-21 18:50:00|8693.6|8668.6|8693.6|8668.6|8693.8|8668.8|8693.5|8668.5|21
1740164100000|2025-02-21 18:55:00|8693.5|8668.5|8693.6|8668.6|8693.8|8668.8|8693.5|8668.5|12
1740164400000|2025-02-21 19:00:00|8693.7|8668.7|8693.3|8668.3|8694|8669|8693.3|8668.3|18
1740164700000|2025-02-21 19:05:00|8693.4|8668.4|8695.3|8670.3|8695.4|8670.4|8693.4|8668.4|15
1740165000000|2025-02-21 19:10:00|8695.1|8670.1|8695.1|8670.1|8695.1|8670.1|8694.6|8669.6|6
1740165300000|2025-02-21 19:15:00|8695|8670|8695.1|8670.1|8695.2|8670.2|8695|8670|4
1740165600000|2025-02-21 19:20:00|8695.3|8670.3|8695.1|8670.1|8695.3|8670.3|8695.1|8670.1|2
1740166200000|2025-02-21 19:30:00|8695.2|8670.2|8696|8671|8696.2|8671.2|8695.2|8670.2|16
1740166500000|2025-02-21 19:35:00|8695.9|8670.9|8696|8671|8696.3|8671.3|8695.8|8670.8|10
1740166800000|2025-02-21 19:40:00|8695.9|8670.9|8695.3|8670.3|8696|8671|8695.2|8670.2|17
1740167100000|2025-02-21 19:45:00|8695.2|8670.2|8695.5|8670.5|8695.5|8670.5|8695.2|8670.2|4
1740167400000|2025-02-21 19:50:00|8695.7|8670.7|8695.3|8670.3|8695.7|8670.7|8695.3|8670.3|5
1740167700000|2025-02-21 19:55:00|8695.1|8670.1|8695.1|8670.1|8695.5|8670.5|8694.8|8669.8|8
1740168000000|2025-02-21 20:00:00|8695.3|8670.3|8695.4|8670.4|8695.4|8670.4|8695.3|8670.3|2
1740168300000|2025-02-21 20:05:00|8695.2|8670.2|8695.3|8670.3|8695.4|8670.4|8695.2|8670.2|12
1740168600000|2025-02-21 20:10:00|8695.2|8670.2|8695|8670|8695.3|8670.3|8695|8670|20
1740169200000|2025-02-21 20:20:00|8695.1|8670.1|8695.2|8670.2|8695.3|8670.3|8695.1|8670.1|4
1740169500000|2025-02-21 20:25:00|8695.3|8670.3|8695.4|8670.4|8695.5|8670.5|8695.2|8670.2|8
1740170100000|2025-02-21 20:35:00|8695.2|8670.2|8695.2|8670.2|8695.2|8670.2|8695.2|8670.2|1
1740171000000|2025-02-21 20:50:00|8695.4|8670.4|8695.2|8670.2|8695.4|8670.4|8695.2|8670.2|2
1740171300000|2025-02-21 20:55:00|8695.4|8670.4|8693.7|8668.7|8695.6|8670.6|8693.7|8668.7|25
1740171600000|2025-02-21 21:00:00|8693.6|8668.6|8693.3|8668.3|8693.8|8668.8|8693.3|8668.3|12
1740172200000|2025-02-21 21:10:00|8693.2|8668.2|8692.8|8667.8|8693.2|8668.2|8692.8|8667.8|5
1740172500000|2025-02-21 21:15:00|8692.9|8667.9|8693|8668|8693|8668|8692.9|8667.9|2
1740173100000|2025-02-21 21:25:00|8692.9|8667.9|8692.8|8667.8|8693|8668|8692.5|8667.5|5
1740173400000|2025-02-21 21:30:00|8693.2|8668.2|8693.4|8668.4|8693.4|8668.4|8693.2|8668.2|3
1740173700000|2025-02-21 21:35:00|8694|8669|8694|8669|8694|8669|8694|8669|1
1740174900000|2025-02-21 21:55:00|8694.4|8668.5|8695.4|8667.5|8695.4|8668.5|8694.4|8667.5|2
1740362400000|2025-02-24 02:00:00|8695.8|8670.8|8694.3|8669.3|8695.8|8670.8|8694.3|8669.3|9
1740362700000|2025-02-24 02:05:00|8693.4|8668.4|8691.7|8666.7|8694.6|8669.6|8691.7|8666.7|23
1740363000000|2025-02-24 02:10:00|8692.2|8667.2|8692.2|8667.2|8692.2|8667.2|8692.2|8667.2|1
1740363300000|2025-02-24 02:15:00|8690.8|8665.8|8690.8|8665.8|8690.8|8665.8|8690.8|8665.8|1
1740363900000|2025-02-24 02:25:00|8692|8667|8691.3|8666.3|8692.2|8667.2|8690.2|8665.2|11
1740364200000|2025-02-24 02:30:00|8690.5|8665.5|8691.3|8666.3|8691.5|8666.5|8689.7|8664.7|22
1740364500000|2025-02-24 02:35:00|8691.4|8666.4|8691.2|8666.2|8692.6|8667.6|8689.5|8664.5|36
1740365100000|2025-02-24 02:45:00|8690.1|8665.1|8691.4|8666.4|8691.4|8666.4|8690.1|8665.1|4
1740365400000|2025-02-24 02:50:00|8690.8|8665.8|8690.7|8665.7|8691.4|8666.4|8690.4|8665.4|13
1740365700000|2025-02-24 02:55:00|8690.9|8665.9|8693.3|8668.3|8693.4|8668.4|8690.5|8665.5|85
1740366000000|2025-02-24 03:00:00|8692.5|8667.5|8692.5|8667.5|8693.7|8668.7|8692.3|8667.3|23
1740366300000|2025-02-24 03:05:00|8692.2|8667.2|8685|8660|8692.5|8667.5|8685|8660|39
1740366600000|2025-02-24 03:10:00|8687.1|8662.1|8685.3|8660.3|8687.8|8662.8|8682.2|8657.2|52
1740366900000|2025-02-24 03:15:00|8685.4|8660.4|8684.6|8659.6|8685.5|8660.5|8682|8657|52
1740367200000|2025-02-24 03:20:00|8683.8|8658.8|8685.7|8660.7|8685.7|8660.7|8681.3|8656.3|55
1740367500000|2025-02-24 03:25:00|8685.9|8660.9|8687|8662|8687|8662|8685.3|8660.3|27
1740367800000|2025-02-24 03:30:00|8687.3|8662.3|8694.2|8669.2|8695|8674.6|8686|8662.3|116
1740368100000|2025-02-24 03:35:00|8693.7|8668.7|8691.5|8676.5|8695.2|8676.5|8689|8667.8|108
1740368400000|2025-02-24 03:40:00|8691.4|8676.4|8691.5|8676.5|8692.3|8677.3|8691|8676|106
1740368700000|2025-02-24 03:45:00|8691.4|8676.4|8692.4|8677.4|8692.8|8677.8|8691.4|8676.4|36
1740369000000|2025-02-24 03:50:00|8692.3|8677.3|8693.3|8678.3|8698.5|8678.6|8691.8|8673|47
1740369300000|2025-02-24 03:55:00|8693.1|8678.1|8696.1|8671.1|8696.6|8678.5|8691.4|8671.1|50
1740369600000|2025-02-24 04:00:00|8691.2|8676.2|8690.8|8675.8|8695.3|8676.2|8689.6|8669.4|65
1740369900000|2025-02-24 04:05:00|8690.7|8675.7|8692.1|8677.1|8696.8|8677.3|8690.3|8671.1|74
1740370200000|2025-02-24 04:10:00|8692.2|8677.2|8693.8|8678.8|8693.9|8678.9|8691.5|8676.5|44
1740370500000|2025-02-24 04:15:00|8693.6|8678.6|8692.5|8677.5|8693.9|8678.9|8692.5|8677.5|34
1740370800000|2025-02-24 04:20:00|8692.6|8677.6|8692.9|8677.9|8693.5|8678.5|8692.6|8677.6|42
1740371100000|2025-02-24 04:25:00|8693.1|8678.1|8692.6|8677.6|8693.1|8678.1|8691.9|8676.9|68
1740371400000|2025-02-24 04:30:00|8692.5|8677.5|8691.8|8676.8|8697|8677.5|8690.6|8670.6|72
1740371700000|2025-02-24 04:35:00|8691.7|8676.7|8691.7|8676.7|8696.9|8677.9|8691.2|8671.7|73
1740372000000|2025-02-24 04:40:00|8691.6|8676.6|8693.5|8678.5|8698.2|8678.7|8691.6|8673.1|72
1740372300000|2025-02-24 04:45:00|8693.3|8678.3|8694.5|8679.5|8699.3|8679.8|8693.1|8673.2|51
1740372600000|2025-02-24 04:50:00|8694.4|8679.4|8694|8679|8699|8679.4|8693.5|8673.4|42
1740372900000|2025-02-24 04:55:00|8694.2|8679.2|8694.5|8679.5|8695.2|8680.2|8693|8678|68
1740373200000|2025-02-24 05:00:00|8694.8|8679.8|8695.8|8680.8|8695.9|8680.9|8694.7|8679.7|63
1740373500000|2025-02-24 05:05:00|8695.4|8680.4|8695.2|8680.2|8695.4|8680.4|8695|8680|22
1740373800000|2025-02-24 05:10:00|8695.1|8680.1|8694.6|8679.6|8695.4|8680.4|8694|8679|80
1740374100000|2025-02-24 05:15:00|8694.3|8679.3|8694.5|8679.5|8694.9|8679.9|8694.2|8679.2|69
1740374400000|2025-02-24 05:20:00|8694.6|8679.6|8695.9|8680.9|8695.9|8680.9|8694.6|8679.6|45
1740374700000|2025-02-24 05:25:00|8695.6|8680.6|8693.9|8678.9|8695.6|8680.6|8693.9|8678.9|41
1740375000000|2025-02-24 05:30:00|8694|8679|8695.5|8680.5|8695.6|8680.6|8694|8679|58
1740375300000|2025-02-24 05:35:00|8695.6|8680.6|8692.4|8677.4|8699.8|8680.6|8692.1|8673.9|67
1740375600000|2025-02-24 05:40:00|8692.5|8677.5|8693.3|8678.3|8693.6|8678.6|8692.1|8677.1|45
1740375900000|2025-02-24 05:45:00|8693.1|8678.1|8693.5|8678.5|8693.9|8678.9|8693.1|8678.1|35
1740376200000|2025-02-24 05:50:00|8693.4|8678.4|8692.5|8677.5|8693.5|8678.5|8691.9|8676.9|45
1740376500000|2025-02-24 05:55:00|8692.6|8677.6|8693.5|8678.5|8693.7|8678.7|8692.6|8677.6|23
1740376800000|2025-02-24 06:00:00|8693.6|8678.6|8695.6|8680.6|8695.7|8680.7|8693.5|8678.5|55
1740377100000|2025-02-24 06:05:00|8695.7|8680.7|8695.1|8680.1|8695.9|8680.9|8694|8679|48
1740377400000|2025-02-24 06:10:00|8695|8680|8695.1|8680.1|8695.9|8680.9|8695|8680|30
1740377700000|2025-02-24 06:15:00|8694.9|8679.9|8695.5|8680.5|8695.7|8680.7|8694.9|8679.9|21
1740378000000|2025-02-24 06:20:00|8695.9|8680.9|8695.7|8680.7|8697.3|8682.3|8695.7|8680.7|40
1740378300000|2025-02-24 06:25:00|8695.9|8680.9|8695.7|8680.7|8696.4|8681.4|8695.6|8680.6|25
1740378600000|2025-02-24 06:30:00|8695.6|8680.6|8695|8680|8699.8|8680.6|8694.5|8674.6|40
1740378900000|2025-02-24 06:35:00|8695.3|8680.3|8695.3|8680.3|8695.6|8680.6|8694.9|8679.9|22
1740379200000|2025-02-24 06:40:00|8695.2|8680.2|8695.6|8680.6|8695.6|8680.6|8695.2|8680.2|18
1740379500000|2025-02-24 06:45:00|8695.5|8680.5|8695.3|8680.3|8695.7|8680.7|8695|8680|13
1740379800000|2025-02-24 06:50:00|8695.5|8680.5|8694.4|8679.4|8695.7|8680.7|8694.3|8679.3|21
1740380100000|2025-02-24 06:55:00|8694.3|8679.3|8694.7|8679.7|8694.9|8679.9|8694.3|8679.3|12
1740380400000|2025-02-24 07:00:00|8694.5|8679.5|8694.7|8679.7|8694.9|8679.9|8694.5|8679.5|19
1740380700000|2025-02-24 07:05:00|8694.8|8679.8|8695.1|8680.1|8695.3|8680.3|8694.7|8679.7|9
1740381000000|2025-02-24 07:10:00|8695.3|8680.3|8695.5|8680.5|8695.5|8680.5|8695.3|8680.3|3
1740381300000|2025-02-24 07:15:00|8695.6|8680.6|8696.4|8681.4|8696.8|8681.8|8695.6|8680.6|24
1740381600000|2025-02-24 07:20:00|8696.5|8681.5|8696.5|8681.5|8696.6|8681.6|8695.4|8680.4|33
1740381900000|2025-02-24 07:25:00|8696.6|8681.6|8696.8|8681.8|8697.3|8682.3|8696.5|8681.5|40
1740382200000|2025-02-24 07:30:00|8697|8682|8696|8681|8697|8682|8695.6|8680.6|64
1740382500000|2025-02-24 07:35:00|8696.1|8681.1|8697.3|8682.3|8697.7|8682.7|8695.9|8680.9|85
1740382800000|2025-02-24 07:40:00|8697.1|8682.1|8699.1|8684.1|8703.1|8684.1|8697.1|8677.9|47
1740383100000|2025-02-24 07:45:00|8699.3|8684.3|8700.6|8685.6|8700.7|8685.7|8698.9|8683.9|44
1740383400000|2025-02-24 07:50:00|8700.5|8685.5|8703.6|8678.6|8705.4|8686.6|8698.7|8677.9|115
1740383700000|2025-02-24 07:55:00|8703.7|8678.7|8699.2|8684.2|8705.2|8685.4|8697.9|8678|85
1740384000000|2025-02-24 08:00:00|8699.1|8684.1|8701.3|8686.3|8701.5|8686.5|8699.1|8684.1|78
1740384300000|2025-02-24 08:05:00|8701.5|8686.5|8701.3|8686.3|8702.2|8687.2|8700.6|8685.6|61
1740384600000|2025-02-24 08:10:00|8701.5|8686.5|8701.8|8686.8|8702.3|8687.3|8701.3|8686.3|32
1740384900000|2025-02-24 08:15:00|8701.7|8686.7|8703|8688|8703.8|8688.8|8701.7|8686.7|90
1740385200000|2025-02-24 08:20:00|8703.1|8688.1|8702.4|8687.4|8703.1|8688.1|8702|8687|34
1740385500000|2025-02-24 08:25:00|8702.3|8687.3|8700.7|8685.7|8702.3|8687.3|8700.7|8685.7|50
1740385800000|2025-02-24 08:30:00|8700.6|8685.6|8698.6|8683.6|8700.9|8685.9|8698.6|8683.6|92
1740386100000|2025-02-24 08:35:00|8698.8|8683.8|8699.1|8684.1|8699.4|8684.4|8698.2|8683.2|46
1740386400000|2025-02-24 08:40:00|8699.2|8684.2|8700|8685|8700.2|8685.2|8699.2|8684.2|29
1740386700000|2025-02-24 08:45:00|8700.1|8685.1|8699.4|8684.4|8700.4|8685.4|8698.9|8683.9|34
1740387000000|2025-02-24 08:50:00|8699.5|8684.5|8699.6|8684.6|8699.8|8684.8|8699.4|8684.4|16
1740387300000|2025-02-24 08:55:00|8699.5|8684.5|8700.1|8685.1|8700.5|8685.5|8699.5|8684.5|60
1740387600000|2025-02-24 09:00:00|8700.2|8685.2|8701.3|8686.3|8701.3|8686.3|8700|8685|16
1740387900000|2025-02-24 09:05:00|8701.2|8686.2|8700.4|8685.4|8701.3|8686.3|8700.4|8685.4|13
1740388200000|2025-02-24 09:10:00|8700.3|8685.3|8699.8|8684.8|8700.3|8685.3|8699.5|8684.5|30
1740388500000|2025-02-24 09:15:00|8700|8685|8698.6|8683.6|8700|8685|8698.6|8683.6|13
1740388800000|2025-02-24 09:20:00|8698.7|8683.7|8699.1|8684.1|8699.2|8684.2|8698.7|8683.7|9
1740389100000|2025-02-24 09:25:00|8699.2|8684.2|8698.4|8683.4|8699.3|8684.3|8698.4|8683.4|32
1740389400000|2025-02-24 09:30:00|8698.7|8683.7|8699|8684|8699.5|8684.5|8698.7|8683.7|21
1740389700000|2025-02-24 09:35:00|8698.9|8683.9|8698.8|8683.8|8698.9|8683.9|8698.6|8683.6|6
1740390000000|2025-02-24 09:40:00|8698.6|8683.6|8699.4|8684.4|8699.4|8684.4|8697.8|8682.8|31
1740390300000|2025-02-24 09:45:00|8699.5|8684.5|8700.8|8685.8|8700.8|8685.8|8699.5|8684.5|36
1740390600000|2025-02-24 09:50:00|8700.6|8685.6|8700.8|8685.8|8701|8686|8700|8685|18
1740390900000|2025-02-24 09:55:00|8700.9|8685.9|8695.8|8680.8|8704.2|8686.6|8694.9|8676.3|85
1740391200000|2025-02-24 10:00:00|8695.7|8680.7|8699.3|8684.3|8699.7|8684.7|8695.7|8680.7|108
1740391500000|2025-02-24 10:05:00|8699.4|8684.4|8699.2|8684.2|8699.5|8684.5|8699.1|8684.1|37
1740391800000|2025-02-24 10:10:00|8699.1|8684.1|8699.8|8684.8|8699.8|8684.8|8699.1|8684.1|17
1740392100000|2025-02-24 10:15:00|8699.7|8684.7|8699.8|8684.8|8699.9|8684.9|8699.7|8684.7|14
1740392400000|2025-02-24 10:20:00|8699.9|8684.9|8700.4|8685.4|8705.7|8685.9|8699.8|8680.7|23
1740392700000|2025-02-24 10:25:00|8700.3|8685.3|8699.8|8684.8|8700.5|8685.5|8699.8|8684.8|47
1740393000000|2025-02-24 10:30:00|8699.7|8684.7|8700.2|8685.2|8700.4|8685.4|8699.6|8684.6|50
1740393300000|2025-02-24 10:35:00|8700.3|8685.3|8700.2|8685.2|8700.5|8685.5|8699.8|8684.8|26
1740393600000|2025-02-24 10:40:00|8700.3|8685.3|8700.6|8685.6|8700.8|8685.8|8700.3|8685.3|16
1740393900000|2025-02-24 10:45:00|8700.5|8685.5|8700.6|8685.6|8700.6|8685.6|8700.5|8685.5|2
1740394200000|2025-02-24 10:50:00|8700.5|8685.5|8700.7|8685.7|8700.7|8685.7|8700.3|8685.3|16
1740394500000|2025-02-24 10:55:00|8700.6|8685.6|8700.5|8685.5|8700.7|8685.7|8700.5|8685.5|4
1740394800000|2025-02-24 11:00:00|8700.4|8685.4|8699.8|8684.8|8700.5|8685.5|8699.8|8684.8|11
1740395100000|2025-02-24 11:05:00|8699.4|8684.4|8700.8|8685.8|8700.8|8685.8|8699|8684|51
1740395400000|2025-02-24 11:10:00|8700.7|8685.7|8700.3|8685.3|8700.8|8685.8|8700.3|8685.3|17
1740395700000|2025-02-24 11:15:00|8700.2|8685.2|8699.2|8684.2|8700.4|8685.4|8699.2|8684.2|15
1740396000000|2025-02-24 11:20:00|8699.3|8684.3|8700.4|8685.4|8700.6|8685.6|8699.3|8684.3|9
1740396300000|2025-02-24 11:25:00|8700.3|8685.3|8699.6|8684.6|8700.3|8685.3|8699.4|8684.4|19
1740396600000|2025-02-24 11:30:00|8699.4|8684.4|8699.8|8684.8|8699.8|8684.8|8699|8684|11
1740396900000|2025-02-24 11:35:00|8699.6|8684.6|8699.8|8684.8|8699.8|8684.8|8699.4|8684.4|8
1740397200000|2025-02-24 11:40:00|8699.9|8684.9|8700|8685|8700|8685|8699.9|8684.9|2
1740397500000|2025-02-24 11:45:00|8699.8|8684.8|8700|8685|8700|8685|8699.3|8684.3|9
1740397800000|2025-02-24 11:50:00|8699.8|8684.8|8700|8685|8700|8685|8699.4|8684.4|16
1740398100000|2025-02-24 11:55:00|8699.8|8684.8|8699.6|8684.6|8699.9|8684.9|8699.5|8684.5|19
1740398400000|2025-02-24 12:00:00|8699.5|8684.5|8700|8685|8700|8685|8699.5|8684.5|71
1740398700000|2025-02-24 12:05:00|8700.2|8685.2|8700.4|8685.4|8700.4|8685.4|8700.2|8685.2|7
1740399300000|2025-02-24 12:15:00|8700.2|8685.2|8700|8685|8700.2|8685.2|8699.8|8684.8|5
1740399900000|2025-02-24 12:25:00|8700.2|8685.2|8699.9|8684.9|8700.5|8685.5|8699.9|8684.9|10
1740400200000|2025-02-24 12:30:00|8700|8685|8700.3|8685.3|8700.6|8685.6|8700|8685|8
1740400500000|2025-02-24 12:35:00|8700.5|8685.5|8701.1|8686.1|8701.1|8686.1|8700.5|8685.5|31
1740400800000|2025-02-24 12:40:00|8701|8686|8701.9|8686.9|8701.9|8686.9|8700.9|8685.9|67
1740401100000|2025-02-24 12:45:00|8701.8|8686.8|8700.6|8685.6|8701.8|8686.8|8700.6|8685.6|18
1740401400000|2025-02-24 12:50:00|8700.7|8685.7|8701.1|8686.1|8701.4|8686.4|8700.1|8685.1|67
1740401700000|2025-02-24 12:55:00|8701|8686|8698.7|8683.7|8701|8686|8698.7|8683.7|68
1740402000000|2025-02-24 13:00:00|8698.9|8683.9|8699.6|8684.6|8699.8|8684.8|8698.7|8683.7|29
1740402300000|2025-02-24 13:05:00|8699.8|8684.8|8700.6|8685.6|8700.6|8685.6|8698.8|8683.8|18
1740402600000|2025-02-24 13:10:00|8700.4|8685.4|8700|8685|8700.4|8685.4|8700|8685|11
1740402900000|2025-02-24 13:15:00|8699.8|8684.8|8699.8|8684.8|8700|8685|8699.8|8684.8|5
1740403500000|2025-02-24 13:25:00|8699.7|8684.7|8699.6|8684.6|8699.8|8684.8|8699.3|8684.3|7
1740403800000|2025-02-24 13:30:00|8699.5|8684.5|8699.5|8684.5|8700|8685|8699.5|8684.5|13
1740404100000|2025-02-24 13:35:00|8699.4|8684.4|8699.4|8684.4|8699.6|8684.6|8699.1|8684.1|7
1740404400000|2025-02-24 13:40:00|8699.3|8684.3|8700|8685|8700|8685|8699.3|8684.3|8
1740404700000|2025-02-24 13:45:00|8699.9|8684.9|8698.4|8683.4|8699.9|8684.9|8698.4|8683.4|47
1740405000000|2025-02-24 13:50:00|8698.5|8683.5|8699.3|8684.3|8699.4|8684.4|8698.4|8683.4|22
1740405300000|2025-02-24 13:55:00|8699.4|8684.4|8699.6|8684.6|8699.9|8684.9|8699.2|8684.2|12
1740405600000|2025-02-24 14:00:00|8699.5|8684.5|8699.8|8684.8|8699.8|8684.8|8699.5|8684.5|9
1740405900000|2025-02-24 14:05:00|8699.9|8684.9|8698.7|8683.7|8699.9|8684.9|8698.5|8683.5|21
1740406200000|2025-02-24 14:10:00|8698.8|8683.8|8698.7|8683.7|8698.8|8683.8|8698.1|8683.1|14
1740406500000|2025-02-24 14:15:00|8698.4|8683.4|8697.9|8682.9|8699.1|8684.1|8697.5|8682.5|29
1740406800000|2025-02-24 14:20:00|8698|8683|8697.6|8682.6|8702.5|8683.3|8697.3|8677.4|22
1740407100000|2025-02-24 14:25:00|8697.7|8682.7|8696.9|8681.9|8697.8|8682.8|8696.7|8681.7|39
1740407400000|2025-02-24 14:30:00|8696.7|8681.7|8696.7|8681.7|8697.3|8682.3|8696.7|8681.7|38
1740407700000|2025-02-24 14:35:00|8696.9|8681.9|8697.1|8682.1|8697.1|8682.1|8696.7|8681.7|6
1740408000000|2025-02-24 14:40:00|8696.9|8681.9|8696.7|8681.7|8696.9|8681.9|8696.7|8681.7|2
1740408300000|2025-02-24 14:45:00|8697.1|8682.1|8696.7|8681.7|8697.3|8682.3|8696.7|8681.7|40
1740408600000|2025-02-24 14:50:00|8696.8|8681.8|8696.9|8681.9|8697.3|8682.3|8696.7|8681.7|23
1740408900000|2025-02-24 14:55:00|8697.1|8682.1|8696.7|8681.7|8697.2|8682.2|8696.7|8681.7|13
1740409200000|2025-02-24 15:00:00|8696.8|8681.8|8697.1|8682.1|8697.2|8682.2|8696.5|8681.5|21
1740409500000|2025-02-24 15:05:00|8696.8|8681.8|8696.3|8681.3|8697.3|8682.3|8696.1|8681.1|50
1740409800000|2025-02-24 15:10:00|8696.1|8681.1|8696.3|8681.3|8701.2|8681.3|8695.7|8676.1|20
1740410100000|2025-02-24 15:15:00|8696.5|8681.5|8696.3|8681.3|8696.5|8681.5|8696.1|8681.1|34
1740410400000|2025-02-24 15:20:00|8696.4|8681.4|8696.4|8681.4|8696.4|8681.4|8696.3|8681.3|3
1740410700000|2025-02-24 15:25:00|8696.3|8681.3|8701.7|8676.7|8701.7|8681.7|8696.3|8676.7|10
1740411000000|2025-02-24 15:30:00|8701.8|8676.8|8696.5|8681.5|8701.8|8681.5|8696.3|8676.2|9
1740411300000|2025-02-24 15:35:00|8696.7|8681.7|8696.3|8681.3|8696.7|8681.7|8696.3|8681.3|3
1740411600000|2025-02-24 15:40:00|8696.5|8681.5|8701.2|8676.2|8701.5|8681.7|8696.3|8676.1|29
1740411900000|2025-02-24 15:45:00|8696.4|8681.4|8696.5|8681.5|8701.3|8681.5|8696.4|8676.1|7
1740412200000|2025-02-24 15:50:00|8696.4|8681.4|8696.5|8681.5|8696.5|8681.5|8696.3|8681.3|26
1740412500000|2025-02-24 15:55:00|8696.4|8681.4|8696.7|8681.7|8696.7|8681.7|8696.4|8681.4|3
1740412800000|2025-02-24 16:00:00|8696.9|8681.9|8696.9|8681.9|8697|8682|8696.7|8681.7|14
1740413100000|2025-02-24 16:05:00|8696.7|8681.7|8696.3|8681.3|8696.7|8681.7|8696.3|8681.3|3
1740413400000|2025-02-24 16:10:00|8695.9|8680.9|8696.5|8681.5|8696.5|8681.5|8695.8|8680.8|7
1740413700000|2025-02-24 16:15:00|8696.3|8681.3|8696.5|8681.5|8696.6|8681.6|8696.3|8681.3|4
1740414000000|2025-02-24 16:20:00|8696.6|8681.6|8696.5|8681.5|8696.6|8681.6|8696.4|8681.4|10
1740414300000|2025-02-24 16:25:00|8696.4|8681.4|8696.5|8681.5|8696.5|8681.5|8696.2|8681.2|13
1740414600000|2025-02-24 16:30:00|8696.4|8681.4|8696.3|8681.3|8696.6|8681.6|8696.3|8681.3|16
1740414900000|2025-02-24 16:35:00|8696.4|8681.4|8697|8682|8697.1|8682.1|8696.3|8681.3|14
1740415200000|2025-02-24 16:40:00|8696.7|8681.7|8696.7|8681.7|8696.7|8681.7|8696.5|8681.5|86
1740415500000|2025-02-24 16:45:00|8696.8|8681.8|8696.7|8681.7|8696.8|8681.8|8696.6|8681.6|60
1740415800000|2025-02-24 16:50:00|8696.8|8681.8|8696.7|8681.7|8696.8|8681.8|8696.7|8681.7|8
1740416100000|2025-02-24 16:55:00|8696.6|8681.6|8696.7|8681.7|8696.9|8681.9|8696.6|8681.6|169
1740416400000|2025-02-24 17:00:00|8696.8|8681.8|8701|8676|8701.2|8681.9|8695.9|8676|20
1740416700000|2025-02-24 17:05:00|8701.1|8676.1|8701.3|8676.3|8701.5|8676.5|8701|8676|8
1740417000000|2025-02-24 17:10:00|8701.1|8676.1|8701|8676|8701.2|8676.2|8700.9|8675.9|17
1740417300000|2025-02-24 17:15:00|8700.9|8675.9|8695.9|8680.9|8700.9|8681.1|8695.9|8675.9|6
1740417600000|2025-02-24 17:20:00|8696|8681|8695.9|8680.9|8696.1|8681.1|8695.9|8680.9|22
1740417900000|2025-02-24 17:25:00|8696|8681|8695.9|8680.9|8696|8681|8695.9|8680.9|2
1740418200000|2025-02-24 17:30:00|8696|8681|8696|8681|8696|8681|8695.9|8680.9|5
1740418500000|2025-02-24 17:35:00|8695.8|8680.8|8695.6|8680.6|8695.8|8680.8|8695.6|8680.6|9
1740418800000|2025-02-24 17:40:00|8695.7|8680.7|8695.9|8680.9|8695.9|8680.9|8695.7|8680.7|19
1740419100000|2025-02-24 17:45:00|8695.8|8680.8|8696|8681|8696|8681|8695.7|8680.7|13
1740419400000|2025-02-24 17:50:00|8695.9|8680.9|8696|8681|8696|8681|8695.6|8680.6|10
1740419700000|2025-02-24 17:55:00|8696.1|8681.1|8696|8681|8696.2|8681.2|8695.9|8680.9|48
1740420000000|2025-02-24 18:00:00|8696.1|8681.1|8695.9|8680.9|8696.1|8681.1|8695.8|8680.8|17
1740420600000|2025-02-24 18:10:00|8695.6|8680.6|8695.3|8680.3|8695.6|8680.6|8695.3|8680.3|13
1740420900000|2025-02-24 18:15:00|8695.1|8680.1|8694.9|8679.9|8695.1|8680.1|8694.9|8679.9|3
1740421200000|2025-02-24 18:20:00|8694.7|8679.7|8694.9|8679.9|8695|8680|8694.6|8679.6|22
1740421500000|2025-02-24 18:25:00|8694.8|8679.8|8694.8|8679.8|8694.8|8679.8|8694.8|8679.8|1
1740421800000|2025-02-24 18:30:00|8699.7|8674.7|8694.8|8679.8|8699.7|8679.8|8694.8|8674.7|2
1740422100000|2025-02-24 18:35:00|8694.9|8679.9|8694.8|8679.8|8695|8680|8694.8|8679.8|4
1740422400000|2025-02-24 18:40:00|8694.7|8679.7|8694.7|8679.7|8694.7|8679.7|8694.7|8679.7|1
1740422700000|2025-02-24 18:45:00|8694.8|8679.8|8694.8|8679.8|8694.8|8679.8|8694.8|8679.8|1
1740423000000|2025-02-24 18:50:00|8694.9|8679.9|8695.5|8680.5|8695.6|8680.6|8694.9|8679.9|6
1740423300000|2025-02-24 18:55:00|8695.6|8680.6|8695.6|8680.6|8695.6|8680.6|8695.6|8680.6|1
1740423600000|2025-02-24 19:00:00|8695.5|8680.5|8695.5|8680.5|8695.6|8680.6|8695.5|8680.5|15
1740423900000|2025-02-24 19:05:00|8695.6|8680.6|8695.5|8680.5|8695.6|8680.6|8695.4|8680.4|5
1740424200000|2025-02-24 19:10:00|8695.4|8680.4|8694.8|8679.8|8695.4|8680.4|8694.7|8679.7|5
1740424800000|2025-02-24 19:20:00|8694.7|8679.7|8694.7|8679.7|8694.7|8679.7|8694.7|8679.7|1
1740425100000|2025-02-24 19:25:00|8694.8|8679.8|8694.8|8679.8|8695|8680|8694.8|8679.8|21
1740425400000|2025-02-24 19:30:00|8695|8680|8695|8680|8695.3|8680.3|8694.8|8679.8|151
1740425700000|2025-02-24 19:35:00|8695.1|8680.1|8695|8680|8695.2|8680.2|8695|8680|18
1740426000000|2025-02-24 19:40:00|8695.1|8680.1|8695|8680|8695.2|8680.2|8695|8680|20
1740426600000|2025-02-24 19:50:00|8694.9|8679.9|8695.3|8680.3|8695.3|8680.3|8694.9|8679.9|3
1740427800000|2025-02-24 20:10:00|8695.4|8680.4|8695.4|8680.4|8695.4|8680.4|8695.4|8680.4|1
1740428400000|2025-02-24 20:20:00|8695.3|8680.3|8695.5|8680.5|8695.6|8680.6|8695.3|8680.3|4
1740428700000|2025-02-24 20:25:00|8695.8|8680.8|8695.8|8680.8|8695.8|8680.8|8695.8|8680.8|1
1740429000000|2025-02-24 20:30:00|8695.9|8680.9|8696.2|8681.2|8696.2|8681.2|8695.8|8680.8|6
1740429300000|2025-02-24 20:35:00|8696|8681|8696.6|8681.6|8696.6|8681.6|8696|8681|6
1740429600000|2025-02-24 20:40:00|8696.5|8681.5|8696.5|8681.5|8696.5|8681.5|8696.4|8681.4|3
1740429900000|2025-02-24 20:45:00|8696.4|8681.4|8696.1|8681.1|8696.4|8681.4|8696.1|8681.1|4
1740430200000|2025-02-24 20:50:00|8701|8676|8701.1|8676.1|8701.1|8676.1|8700.8|8675.8|8
1740430500000|2025-02-24 20:55:00|8700.9|8675.9|8701.1|8676.1|8701.2|8676.2|8700.8|8675.8|6
1740430800000|2025-02-24 21:00:00|8701|8676|8701|8676|8701|8676|8701|8676|1
1740431100000|2025-02-24 21:05:00|8701.2|8676.2|8701.1|8676.1|8701.3|8676.3|8701.1|8676.1|3
1740431400000|2025-02-24 21:10:00|8701.8|8676.8|8701.8|8676.8|8701.8|8676.8|8701.8|8676.8|1
1740431700000|2025-02-24 21:15:00|8701.7|8676.7|8701.7|8676.7|8701.7|8676.7|8701.7|8676.7|1
1740432000000|2025-02-24 21:20:00|8701.9|8676.9|8701.7|8676.7|8701.9|8676.9|8701.7|8676.7|2
1740432300000|2025-02-24 21:25:00|8701.9|8676.9|8701.7|8676.7|8701.9|8676.9|8701.3|8676.3|6
1740432900000|2025-02-24 21:35:00|8702.3|8677.3|8702.3|8677.3|8702.6|8677.6|8702.1|8677.1|9
1740433500000|2025-02-24 21:45:00|8701.6|8676.6|8701.6|8676.6|8701.6|8676.6|8701.6|8676.6|1
1740434100000|2025-02-24 21:55:00|8701.2|8676.2|8702.3|8677.3|8702.3|8677.3|8701.2|8676.2|2
1740448800000|2025-02-25 02:00:00|8708.8|8683.8|8708.8|8683.8|8708.8|8683.8|8708.8|8683.8|1
1740449100000|2025-02-25 02:05:00|8709|8684|8709|8684|8709|8684|8709|8684|1
1740449400000|2025-02-25 02:10:00|8708.8|8683.8|8708.8|8683.8|8708.8|8683.8|8708.8|8683.8|1
1740449700000|2025-02-25 02:15:00|8708.6|8683.6|8708|8683|8709.1|8684.1|8708|8683|6
1740450000000|2025-02-25 02:20:00|8708.3|8683.3|8708.9|8683.9|8709.2|8684.2|8708.1|8683.1|9
1740450300000|2025-02-25 02:25:00|8708.8|8683.8|8710.3|8685.3|8710.3|8685.3|8708.8|8683.8|12
1740450600000|2025-02-25 02:30:00|8710.1|8685.1|8708.7|8683.7|8710.1|8685.1|8708.7|8683.7|14
1740451200000|2025-02-25 02:40:00|8708.8|8683.8|8708.8|8683.8|8708.8|8683.8|8708.8|8683.8|1
1740451500000|2025-02-25 02:45:00|8709|8684|8710.3|8685.3|8710.3|8685.3|8708.8|8683.8|6
1740451800000|2025-02-25 02:50:00|8710.5|8685.5|8710.3|8685.3|8710.7|8685.7|8710.3|8685.3|5
1740452100000|2025-02-25 02:55:00|8710|8685|8709|8684|8710|8685|8708.7|8683.7|6
1740452400000|2025-02-25 03:00:00|8709.1|8684.1|8708.9|8683.9|8709.3|8684.3|8708.9|8683.9|6
1740452700000|2025-02-25 03:05:00|8709|8684|8709|8684|8709.1|8684.1|8708.9|8683.9|7
1740453000000|2025-02-25 03:10:00|8709.3|8684.3|8710.6|8685.6|8710.6|8685.6|8709.3|8684.3|9
1740453300000|2025-02-25 03:15:00|8711.1|8686.1|8714.4|8689.4|8714.4|8689.4|8711.1|8686.1|45
1740453600000|2025-02-25 03:20:00|8714.5|8689.5|8715.5|8690.5|8715.9|8690.9|8714.2|8689.2|21
1740453900000|2025-02-25 03:25:00|8715.6|8690.6|8717.7|8692.7|8717.7|8692.7|8715.6|8690.6|36
1740454200000|2025-02-25 03:30:00|8717.8|8692.8|8713.9|8698.9|8719.4|8699.2|8711.7|8692|130
1740454500000|2025-02-25 03:35:00|8714|8699|8714.5|8699.5|8715.3|8700.3|8713.7|8698.7|73
1740454800000|2025-02-25 03:40:00|8714.7|8699.7|8714.7|8699.7|8715|8700|8714.1|8699.1|63
1740455100000|2025-02-25 03:45:00|8714.8|8699.8|8715.2|8700.2|8715.3|8700.3|8714.8|8699.8|12
1740455400000|2025-02-25 03:50:00|8715.3|8700.3|8715.2|8700.2|8716.2|8701.2|8715.2|8700.2|39
1740455700000|2025-02-25 03:55:00|8715.1|8700.1|8715|8700|8715.2|8700.2|8714.5|8699.5|16
1740456000000|2025-02-25 04:00:00|8714.7|8699.7|8714.3|8699.3|8714.8|8699.8|8713.7|8698.7|49
1740456300000|2025-02-25 04:05:00|8714.4|8699.4|8714.2|8699.2|8714.4|8699.4|8713.7|8698.7|54
1740456600000|2025-02-25 04:10:00|8714|8699|8714|8699|8714.3|8699.3|8713.7|8698.7|35
1740456900000|2025-02-25 04:15:00|8714.1|8699.1|8714.3|8699.3|8714.3|8699.3|8713.7|8698.7|28
1740457200000|2025-02-25 04:20:00|8714.2|8699.2|8714.2|8699.2|8714.3|8699.3|8713.9|8698.9|52
1740457500000|2025-02-25 04:25:00|8714|8699|8713.7|8698.7|8714.5|8699.5|8713.7|8698.7|30
1740457800000|2025-02-25 04:30:00|8713.5|8698.5|8713|8698|8718.3|8699.3|8712.5|8692.6|90
1740458100000|2025-02-25 04:35:00|8713.3|8698.3|8714|8699|8714|8699|8712.6|8697.6|47
1740458400000|2025-02-25 04:40:00|8714.4|8699.4|8714|8699|8719.8|8699.8|8713.5|8694|57
1740458700000|2025-02-25 04:45:00|8714.1|8699.1|8714.4|8699.4|8719.8|8700|8713.7|8694.4|43
1740459000000|2025-02-25 04:50:00|8714.3|8699.3|8713.8|8698.8|8719.4|8699.5|8713.8|8694|48
1740459300000|2025-02-25 04:55:00|8713.6|8698.6|8713|8698|8713.9|8698.9|8713|8698|11
1740459600000|2025-02-25 05:00:00|8712.7|8697.7|8713|8698|8717.8|8698.4|8712.5|8692.6|32
1740459900000|2025-02-25 05:05:00|8713.4|8698.4|8712.8|8697.8|8713.4|8698.4|8712.8|8697.8|32
1740460200000|2025-02-25 05:10:00|8712.6|8697.6|8712.5|8697.5|8713.2|8698.2|8712.3|8697.3|19
1740460500000|2025-02-25 05:15:00|8712.8|8697.8|8712.5|8697.5|8713.4|8698.4|8712.3|8697.3|38
1740460800000|2025-02-25 05:20:00|8712.8|8697.8|8712.8|8697.8|8713.2|8698.2|8712.5|8697.5|27
1740461100000|2025-02-25 05:25:00|8712.9|8697.9|8713.9|8698.9|8714|8699|8712.7|8697.7|27
1740461400000|2025-02-25 05:30:00|8714.1|8699.1|8714.1|8699.1|8714.5|8699.5|8713.9|8698.9|56
1740461700000|2025-02-25 05:35:00|8714.2|8699.2|8714.7|8699.7|8714.9|8699.9|8713.9|8698.9|34
1740462000000|2025-02-25 05:40:00|8714.9|8699.9|8714.9|8699.9|8715.5|8700.5|8714.7|8699.7|36
1740462300000|2025-02-25 05:45:00|8714.8|8699.8|8715.3|8700.3|8715.4|8700.4|8714.7|8699.7|13
1740462600000|2025-02-25 05:50:00|8715.4|8700.4|8715.3|8700.3|8715.4|8700.4|8715.3|8700.3|6
1740462900000|2025-02-25 05:55:00|8715.5|8700.5|8717.5|8702.5|8717.5|8702.5|8715.5|8700.5|73
1740463200000|2025-02-25 06:00:00|8717.4|8702.4|8720.8|8705.8|8720.8|8705.8|8717.3|8702.3|74
1740463500000|2025-02-25 06:05:00|8720.7|8705.7|8721.3|8706.3|8722.7|8707.7|8720.3|8705.3|68
1740463800000|2025-02-25 06:10:00|8721.4|8706.4|8722.7|8707.7|8723.4|8708.4|8721.4|8706.4|108
1740464100000|2025-02-25 06:15:00|8722.9|8707.9|8723.3|8708.3|8723.4|8708.4|8722.7|8707.7|100
1740464400000|2025-02-25 06:20:00|8723.1|8708.1|8723.7|8708.7|8725.3|8710.3|8722.7|8707.7|72
1740464700000|2025-02-25 06:25:00|8723.6|8708.6|8726|8711|8726.2|8711.2|8723.6|8708.6|78
1740465000000|2025-02-25 06:30:00|8726.1|8711.1|8726.6|8711.6|8727|8712|8724.7|8709.7|88
1740465300000|2025-02-25 06:35:00|8726.7|8711.7|8727.3|8712.3|8727.4|8712.4|8726.3|8711.3|44
1740465600000|2025-02-25 06:40:00|8727.4|8712.4|8726.3|8711.3|8727.4|8712.4|8725.7|8710.7|52
1740465900000|2025-02-25 06:45:00|8726.4|8711.4|8726.8|8711.8|8727.8|8712.8|8726.3|8711.3|51
1740466200000|2025-02-25 06:50:00|8726.7|8711.7|8728.1|8713.1|8729.2|8714.2|8726.7|8711.7|52
1740466500000|2025-02-25 06:55:00|8728.2|8713.2|8728.3|8713.3|8729.1|8714.1|8727.7|8712.7|82
1740466800000|2025-02-25 07:00:00|8728.2|8713.2|8728.5|8713.5|8728.5|8713.5|8727.4|8712.4|41
1740467100000|2025-02-25 07:05:00|8728.7|8713.7|8743|8718|8744.5|8721|8728.5|8713.5|171
1740467400000|2025-02-25 07:10:00|8743.3|8718.3|8747.6|8722.6|8750.4|8728.5|8739.8|8718.3|240
1740467700000|2025-02-25 07:15:00|8747.5|8722.5|8750.1|8725.1|8752.8|8732|8744.1|8722.5|195
1740468000000|2025-02-25 07:20:00|8750.4|8725.4|8749.6|8724.6|8750.8|8731|8744.3|8723.8|92
1740468300000|2025-02-25 07:25:00|8750.1|8725.1|8753.4|8728.4|8757|8732|8745.5|8725.1|68
1740468600000|2025-02-25 07:30:00|8753.3|8728.3|8748.5|8733.5|8755.6|8737.8|8748.2|8728.2|162
1740468900000|2025-02-25 07:35:00|8748.6|8733.6|8741.4|8726.4|8755|8735.8|8741.1|8721|131
1740469200000|2025-02-25 07:40:00|8741.3|8726.3|8748.1|8723.1|8748.1|8728.3|8740.8|8720.6|101
1740469500000|2025-02-25 07:45:00|8748.2|8723.2|8742.3|8727.3|8748.4|8727.9|8741.2|8720.6|143
1740469800000|2025-02-25 07:50:00|8742.4|8727.4|8744.8|8719.8|8747.8|8727.7|8740.3|8715.3|165
1740470100000|2025-02-25 07:55:00|8744.7|8719.7|8741.6|8726.6|8746.8|8727.8|8741.1|8718.3|154
1740470400000|2025-02-25 08:00:00|8741.8|8726.8|8741.4|8726.4|8744.6|8729.6|8741.2|8726.2|100
1740470700000|2025-02-25 08:05:00|8741.5|8726.5|8741.2|8726.2|8741.5|8726.5|8740.3|8725.3|76
1740471000000|2025-02-25 08:10:00|8741.3|8726.3|8739.2|8724.2|8743.4|8726.6|8736.7|8718|91
1740471300000|2025-02-25 08:15:00|8739.1|8724.1|8740.1|8725.1|8743.8|8725.5|8738|8718.3|85
1740471600000|2025-02-25 08:20:00|8740.2|8725.2|8742.7|8727.7|8742.7|8727.7|8740.2|8725.2|32
1740471900000|2025-02-25 08:25:00|8742.6|8727.6|8745.4|8720.4|8745.4|8728.3|8740.3|8720.3|51
1740472200000|2025-02-25 08:30:00|8745.3|8720.3|8740.2|8725.2|8745.4|8726.3|8740.1|8720.3|33
1740472500000|2025-02-25 08:35:00|8740.1|8725.1|8740|8725|8740.2|8725.2|8739.1|8724.1|18
1740472800000|2025-02-25 08:40:00|8739.8|8724.8|8739.3|8724.3|8739.8|8724.8|8739.1|8724.1|5
1740473100000|2025-02-25 08:45:00|8739.4|8724.4|8739.2|8724.2|8740|8725|8738.8|8723.8|22
1740473400000|2025-02-25 08:50:00|8739.1|8724.1|8739.3|8724.3|8739.3|8724.3|8738.6|8723.6|37
1740473700000|2025-02-25 08:55:00|8739|8724|8738.8|8723.8|8739|8724|8738.8|8723.8|4
1740474000000|2025-02-25 09:00:00|8738.7|8723.7|8738.1|8723.1|8738.8|8723.8|8737.7|8722.7|91
1740474300000|2025-02-25 09:05:00|8738.2|8723.2|8742.4|8717.4|8742.5|8723.8|8736.6|8717.3|48
1740474600000|2025-02-25 09:10:00|8742.5|8717.5|8742.9|8717.9|8743|8718|8742.2|8717.2|27
1740474900000|2025-02-25 09:15:00|8743|8718|8741.7|8716.7|8743|8718|8741.4|8716.4|22
1740475200000|2025-02-25 09:20:00|8741.9|8716.9|8744.7|8719.7|8744.7|8719.7|8741.9|8716.9|39
1740475500000|2025-02-25 09:25:00|8744.6|8719.6|8744.4|8719.4|8745.2|8720.2|8744.3|8719.3|50
1740475800000|2025-02-25 09:30:00|8744.7|8719.7|8744.1|8719.1|8744.7|8719.7|8744.1|8719.1|16
1740476100000|2025-02-25 09:35:00|8744.3|8719.3|8744.4|8719.4|8744.5|8719.5|8743.7|8718.7|47
1740476400000|2025-02-25 09:40:00|8744.5|8719.5|8746.4|8721.4|8746.5|8721.5|8744.4|8719.4|35
1740476700000|2025-02-25 09:45:00|8746.5|8721.5|8750|8725|8750.2|8725.2|8746.5|8721.5|67
1740477000000|2025-02-25 09:50:00|8750.1|8725.1|8751.9|8726.9|8755.3|8730.3|8749.8|8724.8|157
1740477300000|2025-02-25 09:55:00|8752|8727|8747.1|8732.1|8752.7|8733.9|8746.3|8726.3|88
1740477600000|2025-02-25 10:00:00|8747|8732|8750.3|8735.3|8750.3|8735.3|8746.6|8731.6|123
1740477900000|2025-02-25 10:05:00|8750|8735|8750.2|8735.2|8753.9|8735.6|8748.8|8728.7|79
1740478200000|2025-02-25 10:10:00|8750.4|8735.4|8750|8735|8751.1|8736.1|8749.8|8734.8|76
1740478500000|2025-02-25 10:15:00|8749.9|8734.9|8747.3|8732.3|8750|8735|8747|8732|48
1740478800000|2025-02-25 10:20:00|8747.2|8732.2|8748.4|8733.4|8748.7|8733.7|8747.2|8732.2|49
1740479100000|2025-02-25 10:25:00|8748.5|8733.5|8747|8732|8752.9|8733.5|8746.5|8726.9|59
1740479400000|2025-02-25 10:30:00|8746.9|8731.9|8746.2|8731.2|8752.7|8732.1|8745.7|8726.3|64
1740479700000|2025-02-25 10:35:00|8746.1|8731.1|8744.2|8729.2|8746.2|8731.2|8744|8729|58
1740480000000|2025-02-25 10:40:00|8743.9|8728.9|8743.6|8728.6|8743.9|8728.9|8742.8|8727.8|64
1740480300000|2025-02-25 10:45:00|8743.7|8728.7|8744.9|8729.9|8745|8730|8743.7|8728.7|58
1740480600000|2025-02-25 10:50:00|8745|8730|8745.1|8730.1|8745.6|8730.6|8744.9|8729.9|32
1740480900000|2025-02-25 10:55:00|8745|8730|8744.5|8729.5|8745.1|8730.1|8744.1|8729.1|24
1740481200000|2025-02-25 11:00:00|8744.4|8729.4|8744.3|8729.3|8744.7|8729.7|8744|8729|60
1740481500000|2025-02-25 11:05:00|8744.4|8729.4|8744.4|8729.4|8744.5|8729.5|8744.3|8729.3|27
1740481800000|2025-02-25 11:10:00|8744.3|8729.3|8743.7|8728.7|8744.5|8729.5|8743.7|8728.7|54
1740482100000|2025-02-25 11:15:00|8743.6|8728.6|8744.5|8729.5|8744.7|8729.7|8743.3|8728.3|17
1740482400000|2025-02-25 11:20:00|8744.8|8729.8|8750.1|8725.1|8750.2|8730|8744.6|8724.9|45
1740482700000|2025-02-25 11:25:00|8750|8725|8749.6|8724.6|8750.1|8725.1|8749.6|8724.6|12
1740483000000|2025-02-25 11:30:00|8750.1|8725.1|8750.3|8725.3|8750.6|8725.6|8750.1|8725.1|5
1740483300000|2025-02-25 11:35:00|8750.4|8725.4|8744.4|8729.4|8750.4|8730.4|8744.4|8725.4|7
1740483600000|2025-02-25 11:40:00|8744.3|8729.3|8743.8|8728.8|8744.3|8729.3|8743.8|8728.8|12
1740483900000|2025-02-25 11:45:00|8744|8729|8744|8729|8744.1|8729.1|8744|8729|3
1740484200000|2025-02-25 11:50:00|8744.2|8729.2|8745.2|8730.2|8745.2|8730.2|8744.2|8729.2|11
1740484500000|2025-02-25 11:55:00|8744.9|8729.9|8745.2|8730.2|8745.2|8730.2|8744.8|8729.8|5
1740484800000|2025-02-25 12:00:00|8744.8|8729.8|8744.8|8729.8|8744.8|8729.8|8744.6|8729.6|36
1740485100000|2025-02-25 12:05:00|8744.7|8729.7|8744.5|8729.5|8744.8|8729.8|8744.4|8729.4|31
1740485400000|2025-02-25 12:10:00|8744.6|8729.6|8743.4|8728.4|8744.8|8729.8|8743.2|8728.2|58
1740485700000|2025-02-25 12:15:00|8743.3|8728.3|8746.5|8721.5|8747.4|8728.4|8742.3|8721.5|49
1740486000000|2025-02-25 12:20:00|8746.7|8721.7|8741.4|8726.4|8746.7|8726.8|8741.2|8721.1|21
1740486300000|2025-02-25 12:25:00|8741.5|8726.5|8742.6|8727.6|8742.6|8727.6|8740.4|8725.4|46
1740486600000|2025-02-25 12:30:00|8742.8|8727.8|8744.4|8729.4|8744.5|8729.5|8742.7|8727.7|53
1740486900000|2025-02-25 12:35:00|8744.8|8729.8|8745.3|8730.3|8746.4|8731.4|8744.7|8729.7|56
1740487200000|2025-02-25 12:40:00|8745.4|8730.4|8745.4|8730.4|8746|8731|8745.2|8730.2|43
1740487500000|2025-02-25 12:45:00|8745.5|8730.5|8746|8731|8746.2|8731.2|8745.3|8730.3|57
1740487800000|2025-02-25 12:50:00|8746.2|8731.2|8744.4|8729.4|8746.2|8731.2|8744.4|8729.4|21
1740488100000|2025-02-25 12:55:00|8744.3|8729.3|8744.4|8729.4|8744.8|8729.8|8744.3|8729.3|15
1740488400000|2025-02-25 13:00:00|8744.6|8729.6|8743.2|8728.2|8744.6|8729.6|8742.3|8727.3|63
1740488700000|2025-02-25 13:05:00|8743.4|8728.4|8743.5|8728.5|8748.4|8728.6|8743.1|8723.4|15
1740489000000|2025-02-25 13:10:00|8743.6|8728.6|8743.4|8728.4|8744.5|8729.5|8743.4|8728.4|29
1740489300000|2025-02-25 13:15:00|8743.5|8728.5|8743.6|8728.6|8743.6|8728.6|8743.4|8728.4|12
1740489600000|2025-02-25 13:20:00|8743.3|8728.3|8743.3|8728.3|8744|8729|8743.2|8728.2|17
1740489900000|2025-02-25 13:25:00|8743.6|8728.6|8744.1|8729.1|8744.2|8729.2|8743.2|8728.2|9
1740490200000|2025-02-25 13:30:00|8744.2|8729.2|8743|8728|8744.2|8729.2|8743|8728|24
1740490500000|2025-02-25 13:35:00|8743.1|8728.1|8743.6|8728.6|8743.6|8728.6|8743.1|8728.1|8
1740490800000|2025-02-25 13:40:00|8743.7|8728.7|8743.6|8728.6|8743.8|8728.8|8743.6|8728.6|16
1740491100000|2025-02-25 13:45:00|8743.7|8728.7|8744|8729|8744.4|8729.4|8743.4|8728.4|23
1740491400000|2025-02-25 13:50:00|8744.2|8729.2|8743.7|8728.7|8744.3|8729.3|8743.7|8728.7|5
1740491700000|2025-02-25 13:55:00|8743.9|8728.9|8743.7|8728.7|8743.9|8728.9|8743.7|8728.7|4
1740492000000|2025-02-25 14:00:00|8743.9|8728.9|8750.2|8725.2|8750.4|8730.4|8743.8|8724.5|22
1740492300000|2025-02-25 14:05:00|8750.1|8725.1|8749.7|8724.7|8750.6|8725.6|8749.5|8724.5|27
1740492600000|2025-02-25 14:10:00|8749.6|8724.6|8749.7|8724.7|8750|8725|8749.4|8724.4|30
1740492900000|2025-02-25 14:15:00|8749.6|8724.6|8749.5|8724.5|8750.6|8725.6|8749.5|8724.5|41
1740493200000|2025-02-25 14:20:00|8749.3|8724.3|8748.1|8723.1|8749.4|8724.4|8747.7|8722.7|36
1740493500000|2025-02-25 14:25:00|8748.3|8723.3|8748|8723|8748.6|8723.6|8747.4|8722.4|32
1740493800000|2025-02-25 14:30:00|8747.8|8722.8|8747.9|8722.9|8748.5|8723.5|8747.8|8722.8|12
1740494100000|2025-02-25 14:35:00|8747.8|8722.8|8746|8721|8747.8|8722.8|8745.9|8720.9|42
1740494400000|2025-02-25 14:40:00|8746.1|8721.1|8746.7|8721.7|8747.1|8722.1|8745.2|8720.2|25
1740494700000|2025-02-25 14:45:00|8747|8722|8746.5|8721.5|8747|8722|8746.4|8721.4|15
1740495000000|2025-02-25 14:50:00|8746.6|8721.6|8746.1|8721.1|8747.1|8722.1|8746|8721|13
1740495300000|2025-02-25 14:55:00|8746|8721|8746.3|8721.3|8746.3|8721.3|8744.8|8719.8|64
1740495600000|2025-02-25 15:00:00|8745.6|8720.6|8747.2|8722.2|8747.2|8722.2|8745.5|8720.5|108
1740495900000|2025-02-25 15:05:00|8747.1|8722.1|8746.2|8721.2|8747.1|8722.1|8746.1|8721.1|47
1740496200000|2025-02-25 15:10:00|8746.1|8721.1|8746|8721|8746.6|8721.6|8746|8721|38
1740496500000|2025-02-25 15:15:00|8745.9|8720.9|8746|8721|8746.3|8721.3|8745.6|8720.6|32
1740496800000|2025-02-25 15:20:00|8746.1|8721.1|8745.7|8720.7|8746.4|8721.4|8745.6|8720.6|26
1740497100000|2025-02-25 15:25:00|8745.5|8720.5|8741.6|8726.6|8746.8|8726.6|8741.6|8720.4|27
1740497400000|2025-02-25 15:30:00|8741.5|8726.5|8740.6|8725.6|8741.6|8726.6|8740.5|8725.5|13
1740497700000|2025-02-25 15:35:00|8740.5|8725.5|8740.1|8725.1|8740.6|8725.6|8739.9|8724.9|22
1740498000000|2025-02-25 15:40:00|8740.2|8725.2|8739.6|8724.6|8740.2|8725.2|8739.6|8724.6|9
1740498300000|2025-02-25 15:45:00|8739.5|8724.5|8739.7|8724.7|8740|8725|8739.5|8724.5|10
1740498600000|2025-02-25 15:50:00|8739.4|8724.4|8739.8|8724.8|8739.9|8724.9|8739.2|8724.2|12
1740498900000|2025-02-25 15:55:00|8739.7|8724.7|8739.8|8724.8|8740|8725|8739.7|8724.7|9
1740499200000|2025-02-25 16:00:00|8744.7|8719.7|8739.6|8724.6|8745|8725|8739.6|8719.7|15
1740499500000|2025-02-25 16:05:00|8739.8|8724.8|8740.5|8725.5|8740.5|8725.5|8739.8|8724.8|25
1740499800000|2025-02-25 16:10:00|8740.2|8725.2|8740.2|8725.2|8740.4|8725.4|8740.2|8725.2|3
1740500100000|2025-02-25 16:15:00|8740.3|8725.3|8740.3|8725.3|8740.4|8725.4|8740.3|8725.3|3
1740500400000|2025-02-25 16:20:00|8740.4|8725.4|8740.3|8725.3|8740.4|8725.4|8740.3|8725.3|2
1740501000000|2025-02-25 16:30:00|8740.4|8725.4|8740.6|8725.6|8740.6|8725.6|8740.3|8725.3|4
1740501300000|2025-02-25 16:35:00|8740.5|8725.5|8740.6|8725.6|8740.6|8725.6|8740.5|8725.5|4
1740501600000|2025-02-25 16:40:00|8740.8|8725.8|8741|8726|8741.1|8726.1|8740.6|8725.6|16
1740501900000|2025-02-25 16:45:00|8741.1|8726.1|8741.3|8726.3|8741.3|8726.3|8740.7|8725.7|13
1740502500000|2025-02-25 16:55:00|8741.4|8726.4|8741.3|8726.3|8741.4|8726.4|8741.3|8726.3|2
1740502800000|2025-02-25 17:00:00|8741.4|8726.4|8741|8726|8741.4|8726.4|8741|8726|5
1740503100000|2025-02-25 17:05:00|8741.1|8726.1|8741.3|8726.3|8741.3|8726.3|8741.1|8726.1|3
1740503400000|2025-02-25 17:10:00|8741.4|8726.4|8741.8|8726.8|8747.9|8727.8|8741.4|8721.6|23
1740503700000|2025-02-25 17:15:00|8741.4|8726.4|8741.2|8726.2|8741.4|8726.4|8741.2|8726.2|2
1740504300000|2025-02-25 17:25:00|8741|8726|8740.6|8725.6|8741|8726|8740.6|8725.6|6
1740504600000|2025-02-25 17:30:00|8740.4|8725.4|8739.6|8724.6|8740.4|8725.4|8739.5|8724.5|18
1740504900000|2025-02-25 17:35:00|8739.5|8724.5|8739|8724|8739.6|8724.6|8739|8724|22
1740505200000|2025-02-25 17:40:00|8739.1|8724.1|8739.3|8724.3|8739.3|8724.3|8739|8724|23
1740505800000|2025-02-25 17:50:00|8739.4|8724.4|8739.1|8724.1|8739.4|8724.4|8739.1|8724.1|11
1740506100000|2025-02-25 17:55:00|8739.4|8724.4|8742.8|8717.8|8743.4|8724.4|8739.4|8717.8|34
1740506400000|2025-02-25 18:00:00|8742.6|8717.6|8741.6|8716.6|8742.8|8717.8|8741.3|8716.3|23
1740506700000|2025-02-25 18:05:00|8741.7|8716.7|8741.8|8716.8|8741.9|8716.9|8741|8716|18
1740507000000|2025-02-25 18:10:00|8741.9|8716.9|8741.9|8716.9|8742|8717|8741.8|8716.8|15
1740507300000|2025-02-25 18:15:00|8742|8717|8741.9|8716.9|8742|8717|8741.8|8716.8|20
1740507600000|2025-02-25 18:20:00|8742|8717|8741.9|8716.9|8742|8717|8741.9|8716.9|16
1740507900000|2025-02-25 18:25:00|8742|8717|8742|8717|8742|8717|8741.9|8716.9|23
1740508200000|2025-02-25 18:30:00|8737|8722|8736.9|8721.9|8742|8722|8736.7|8716.9|10
1740508500000|2025-02-25 18:35:00|8737|8722|8741.4|8716.4|8741.8|8722|8736.7|8716.3|12
1740508800000|2025-02-25 18:40:00|8740.8|8715.8|8740.3|8715.3|8741|8716|8739.6|8714.6|15
1740509100000|2025-02-25 18:45:00|8740.4|8715.4|8737|8722|8741.8|8722|8736.8|8715.4|21
1740509400000|2025-02-25 18:50:00|8737.2|8722.2|8736.7|8721.7|8737.2|8722.2|8736.7|8721.7|6
1740509700000|2025-02-25 18:55:00|8736.8|8721.8|8736.9|8721.9|8736.9|8721.9|8736.8|8721.8|2
1740510000000|2025-02-25 19:00:00|8737|8722|8736.8|8721.8|8737|8722|8736.8|8721.8|17
1740510300000|2025-02-25 19:05:00|8737.1|8722.1|8737.7|8722.7|8737.7|8722.7|8737.1|8722.1|13
1740510600000|2025-02-25 19:10:00|8737.6|8722.6|8737.4|8722.4|8737.6|8722.6|8737.4|8722.4|2
1740510900000|2025-02-25 19:15:00|8737.6|8722.6|8737.7|8722.7|8737.8|8722.8|8737.6|8722.6|20
1740511200000|2025-02-25 19:20:00|8737.6|8722.6|8736.8|8721.8|8737.6|8722.6|8736.7|8721.7|5
1740511500000|2025-02-25 19:25:00|8736.7|8721.7|8740.6|8715.6|8741.4|8722.1|8736.3|8715.4|20
1740511800000|2025-02-25 19:30:00|8740.7|8715.7|8740.8|8715.8|8740.9|8715.9|8740.7|8715.7|18
1740512100000|2025-02-25 19:35:00|8740.9|8715.9|8740.8|8715.8|8740.9|8715.9|8740.7|8715.7|7
1740512400000|2025-02-25 19:40:00|8740.4|8715.4|8739.9|8714.9|8740.4|8715.4|8739.6|8714.6|14
1740512700000|2025-02-25 19:45:00|8740|8715|8735.4|8720.4|8740|8720.4|8735.4|8715|2
1740513300000|2025-02-25 19:55:00|8735.2|8720.2|8734.7|8719.7|8735.4|8720.4|8734.4|8719.4|19
1740513600000|2025-02-25 20:00:00|8734.6|8719.6|8734.3|8719.3|8734.7|8719.7|8733.9|8718.9|6
1740513900000|2025-02-25 20:05:00|8734.4|8719.4|8734.3|8719.3|8734.4|8719.4|8734.3|8719.3|2
1740514200000|2025-02-25 20:10:00|8734.1|8719.1|8734.3|8719.3|8734.3|8719.3|8734|8719|3
1740514500000|2025-02-25 20:15:00|8734.2|8719.2|8734|8719|8734.2|8719.2|8734|8719|4
1740514800000|2025-02-25 20:20:00|8733.8|8718.8|8738.2|8713.2|8738.3|8718.8|8732.8|8713.2|15
1740515100000|2025-02-25 20:25:00|8738.3|8713.3|8737.8|8712.8|8738.4|8713.4|8737.7|8712.7|17
1740515400000|2025-02-25 20:30:00|8737.5|8712.5|8737.3|8712.3|8737.5|8712.5|8737.1|8712.1|8
1740515700000|2025-02-25 20:35:00|8737.4|8712.4|8738|8713|8738|8713|8737.4|8712.4|14
1740516000000|2025-02-25 20:40:00|8738.2|8713.2|8740.6|8715.6|8740.6|8715.6|8738.2|8713.2|16
1740516300000|2025-02-25 20:45:00|8740.4|8715.4|8740.2|8715.2|8740.4|8715.4|8740.1|8715.1|5
1740516600000|2025-02-25 20:50:00|8740.3|8715.3|8740|8715|8740.3|8715.3|8740|8715|3
1740516900000|2025-02-25 20:55:00|8739.8|8714.8|8739.7|8714.7|8740.1|8715.1|8739.7|8714.7|9
1740517200000|2025-02-25 21:00:00|8739.6|8714.6|8738.2|8713.2|8739.6|8714.6|8736.9|8711.9|37
1740517500000|2025-02-25 21:05:00|8738.1|8713.1|8739.6|8714.6|8739.8|8714.8|8738|8713|53
1740517800000|2025-02-25 21:10:00|8738.8|8713.8|8739.4|8714.4|8739.4|8714.4|8738.7|8713.7|4
1740518100000|2025-02-25 21:15:00|8739.3|8714.3|8738.2|8713.2|8739.3|8714.3|8738.1|8713.1|7
1740519000000|2025-02-25 21:30:00|8739|8714|8739|8714|8739|8714|8739|8714|1
1740519300000|2025-02-25 21:35:00|8739.4|8714.4|8739|8714|8739.4|8714.4|8739|8714|4
1740519600000|2025-02-25 21:40:00|8739.3|8714.3|8738.6|8713.6|8739.3|8714.3|8738.6|8713.6|2
1740519900000|2025-02-25 21:45:00|8738.2|8713.2|8738.2|8713.2|8738.2|8713.2|8738.2|8713.2|1
1740535200000|2025-02-26 02:00:00|8741|8716|8741|8716|8741|8716|8741|8716|1
1740535500000|2025-02-26 02:05:00|8740.2|8715.2|8740.2|8715.2|8740.2|8715.2|8740.2|8715.2|1
1740535800000|2025-02-26 02:10:00|8741|8716|8741|8716|8741|8716|8741|8716|1
1740537600000|2025-02-26 02:40:00|8741.1|8716.1|8740.6|8715.6|8741.6|8716.6|8740.5|8715.5|11
1740537900000|2025-02-26 02:45:00|8741.4|8716.4|8740.7|8715.7|8741.4|8716.4|8740.4|8715.4|21
1740538200000|2025-02-26 02:50:00|8741.1|8716.1|8740.7|8715.7|8741.1|8716.1|8740.7|8715.7|2
1740538500000|2025-02-26 02:55:00|8741.5|8716.5|8742.7|8717.7|8743|8718|8741.5|8716.5|15
1740538800000|2025-02-26 03:00:00|8742.8|8717.8|8743.9|8718.9|8744.1|8719.1|8742.7|8717.7|18
1740539100000|2025-02-26 03:05:00|8744|8719|8744|8719|8744|8719|8744|8719|1
1740539400000|2025-02-26 03:10:00|8743.5|8718.5|8743.4|8718.4|8743.5|8718.5|8743|8718|7
1740540000000|2025-02-26 03:20:00|8741.6|8716.6|8742.1|8717.1|8742.2|8717.2|8741.6|8716.6|5
1740540600000|2025-02-26 03:30:00|8742.3|8717.3|8744.2|8719.2|8744.6|8723|8737.1|8717|25
1740540900000|2025-02-26 03:35:00|8744.1|8719.1|8744.3|8719.3|8744.5|8724.6|8738.7|8718.7|40
1740541200000|2025-02-26 03:40:00|8744.4|8719.4|8744.4|8719.4|8744.4|8719.4|8744.3|8719.3|37
1740541500000|2025-02-26 03:45:00|8744.3|8719.3|8745.7|8720.7|8745.9|8726|8739.5|8719.3|43
1740541800000|2025-02-26 03:50:00|8741.7|8726.7|8742.5|8727.5|8742.5|8727.5|8741.6|8726.6|21
1740542100000|2025-02-26 03:55:00|8742.4|8727.4|8742.9|8727.9|8743.1|8728.1|8742.4|8727.4|27
1740542400000|2025-02-26 04:00:00|8743|8728|8743.9|8728.9|8743.9|8728.9|8742.9|8727.9|28
1740542700000|2025-02-26 04:05:00|8744|8729|8749|8724|8749.2|8729.7|8743.7|8724|27
1740543000000|2025-02-26 04:10:00|8743.9|8728.9|8750.7|8725.7|8750.9|8731|8743.9|8724.6|28
1740543300000|2025-02-26 04:15:00|8750.8|8725.8|8744.6|8729.6|8750.9|8729.9|8744.5|8724.7|21
1740543600000|2025-02-26 04:20:00|8744|8729|8749|8724|8749|8729|8743.5|8723.8|6
1740544200000|2025-02-26 04:30:00|8743.3|8728.3|8747|8722|8747|8728.3|8742|8721.9|9
1740544500000|2025-02-26 04:35:00|8742.2|8727.2|8742|8727|8742.2|8727.2|8742|8727|3
1740544800000|2025-02-26 04:40:00|8741.6|8726.6|8742|8727|8742|8727|8741|8726|5
1740545100000|2025-02-26 04:45:00|8741.7|8726.7|8741.6|8726.6|8741.7|8726.7|8741.5|8726.5|3
1740545400000|2025-02-26 04:50:00|8746.6|8721.6|8746.3|8721.3|8746.6|8721.6|8745.6|8720.6|17
1740545700000|2025-02-26 04:55:00|8746.4|8721.4|8746.4|8721.4|8746.4|8721.4|8746.2|8721.2|4
1740546000000|2025-02-26 05:00:00|8745.6|8720.6|8744.6|8719.6|8745.6|8720.6|8743.8|8718.8|27
1740546300000|2025-02-26 05:05:00|8744.4|8719.4|8744.6|8719.6|8744.9|8719.9|8743.9|8718.9|16
1740546600000|2025-02-26 05:10:00|8744.7|8719.7|8745.1|8720.1|8745.4|8720.4|8744.6|8719.6|22
1740546900000|2025-02-26 05:15:00|8745|8720|8744.6|8719.6|8745|8720|8744.6|8719.6|2
1740547200000|2025-02-26 05:20:00|8744|8719|8743.6|8718.6|8744.6|8719.6|8743.4|8718.4|32
1740547500000|2025-02-26 05:25:00|8743.4|8718.4|8743.2|8718.2|8743.8|8718.8|8742.6|8717.6|18
1740547800000|2025-02-26 05:30:00|8743.1|8718.1|8738.4|8723.4|8743.1|8723.6|8738.4|8718.1|15
1740548400000|2025-02-26 05:40:00|8738.3|8723.3|8741.3|8716.3|8743.3|8723.4|8737.8|8716.2|26
1740548700000|2025-02-26 05:45:00|8741.4|8716.4|8740.3|8715.3|8741.5|8716.5|8739.8|8714.8|32
1740549000000|2025-02-26 05:50:00|8740.2|8715.2|8740.6|8715.6|8740.7|8715.7|8740.1|8715.1|20
1740549300000|2025-02-26 05:55:00|8740.8|8715.8|8742|8717|8742.1|8717.1|8740.8|8715.8|16
1740549600000|2025-02-26 06:00:00|8736.7|8721.7|8736.6|8721.6|8736.8|8721.8|8736.5|8721.5|12
1740549900000|2025-02-26 06:05:00|8736.5|8721.5|8735.9|8720.9|8736.6|8721.6|8735.3|8720.3|19
1740550200000|2025-02-26 06:10:00|8735.7|8720.7|8740.2|8715.2|8740.2|8720.7|8735.2|8714.7|18
1740551100000|2025-02-26 06:25:00|8740.1|8715.1|8740.6|8715.6|8740.8|8715.8|8740|8715|12
1740551400000|2025-02-26 06:30:00|8740.4|8715.4|8740.2|8715.2|8740.5|8715.5|8740.2|8715.2|8
1740551700000|2025-02-26 06:35:00|8739.4|8714.4|8739.6|8714.6|8740.4|8715.4|8739.4|8714.4|14
1740552000000|2025-02-26 06:40:00|8738.8|8713.8|8739.5|8714.5|8739.5|8719.5|8733.2|8712.8|18
1740552300000|2025-02-26 06:45:00|8739.1|8714.1|8738.7|8713.7|8739.3|8714.3|8738.6|8713.6|7
1740552600000|2025-02-26 06:50:00|8738.9|8713.9|8738.6|8713.6|8739.1|8714.1|8738.5|8713.5|24
1740552900000|2025-02-26 06:55:00|8738.7|8713.7|8737.7|8712.7|8738.7|8713.7|8737.5|8712.5|29
1740553200000|2025-02-26 07:00:00|8737.9|8712.9|8737.7|8712.7|8737.9|8712.9|8737.1|8712.1|14
1740553500000|2025-02-26 07:05:00|8737.5|8712.5|8736.3|8711.3|8737.7|8712.7|8736.2|8711.2|10
1740553800000|2025-02-26 07:10:00|8736.1|8711.1|8737.9|8712.9|8737.9|8712.9|8736.1|8711.1|43
1740554100000|2025-02-26 07:15:00|8737.7|8712.7|8737.3|8712.3|8737.8|8712.8|8737.3|8712.3|11
1740554400000|2025-02-26 07:20:00|8737.4|8712.4|8736.6|8711.6|8737.5|8712.5|8736.5|8711.5|17
1740554700000|2025-02-26 07:25:00|8736.7|8711.7|8735.3|8710.3|8737.5|8712.5|8734.4|8709.4|76
1740555000000|2025-02-26 07:30:00|8735.4|8710.4|8730.3|8715.3|8735.4|8715.4|8729.9|8709.8|30
1740555300000|2025-02-26 07:35:00|8730.7|8715.7|8732|8717|8732|8717|8730.5|8715.5|25
1740555600000|2025-02-26 07:40:00|8731.9|8716.9|8732.1|8717.1|8732.5|8717.5|8731.8|8716.8|41
1740555900000|2025-02-26 07:45:00|8732.2|8717.2|8738.5|8713.5|8738.5|8719.1|8732.2|8712.2|65
1740556200000|2025-02-26 07:50:00|8738.6|8713.6|8739.7|8714.7|8740.5|8715.5|8738.5|8713.5|64
1740556500000|2025-02-26 07:55:00|8739.6|8714.6|8734.6|8719.6|8739.6|8719.6|8734.3|8714.6|5
1740556800000|2025-02-26 08:00:00|8734.5|8719.5|8737.1|8712.1|8737.3|8719.7|8732.3|8712|36
1740557100000|2025-02-26 08:05:00|8737|8712|8729.5|8714.5|8737.4|8717.1|8729.5|8712|38
1740557400000|2025-02-26 08:10:00|8729.8|8714.8|8729.5|8714.5|8730|8715|8729.3|8714.3|38
1740557700000|2025-02-26 08:15:00|8729.6|8714.6|8738|8713|8738.1|8717.9|8729.5|8713|31
1740558000000|2025-02-26 08:20:00|8738.1|8713.1|8738.6|8713.6|8739.5|8714.5|8738|8713|23
1740558300000|2025-02-26 08:25:00|8738.3|8713.3|8738.7|8713.7|8739.6|8714.6|8738|8713|27
1740558600000|2025-02-26 08:30:00|8738.8|8713.8|8733|8718|8739|8718.3|8733|8713.7|29
1740558900000|2025-02-26 08:35:00|8733.1|8718.1|8734.5|8719.5|8735.5|8720.5|8733.1|8718.1|35
1740559200000|2025-02-26 08:40:00|8734.3|8719.3|8732.6|8717.6|8738.4|8719.3|8732.5|8712.9|30
1740559500000|2025-02-26 08:45:00|8732.7|8717.7|8733.7|8718.7|8738.7|8718.9|8732.6|8713|43
1740559800000|2025-02-26 08:50:00|8733.5|8718.5|8733.5|8718.5|8738.4|8718.5|8733.2|8713.1|14
1740560100000|2025-02-26 08:55:00|8733.8|8718.8|8733.5|8718.5|8734.5|8719.5|8733.4|8718.4|13
1740560400000|2025-02-26 09:00:00|8734.2|8719.2|8734.7|8719.7|8734.9|8719.9|8734.2|8719.2|26
1740560700000|2025-02-26 09:05:00|8734.6|8719.6|8739.5|8714.5|8739.6|8719.6|8734.3|8714.3|19
1740561000000|2025-02-26 09:10:00|8739.3|8714.3|8734.5|8719.5|8739.6|8719.7|8734.1|8714.2|29
1740561300000|2025-02-26 09:15:00|8734.4|8719.4|8734.3|8719.3|8734.5|8719.5|8734.3|8719.3|17
1740561600000|2025-02-26 09:20:00|8734.4|8719.4|8734.4|8719.4|8734.6|8719.6|8734.3|8719.3|19
1740561900000|2025-02-26 09:25:00|8734.5|8719.5|8734.7|8719.7|8734.9|8719.9|8734.4|8719.4|15
1740562200000|2025-02-26 09:30:00|8734.9|8719.9|8734.7|8719.7|8734.9|8719.9|8734.7|8719.7|2
1740562500000|2025-02-26 09:35:00|8734.5|8719.5|8734.5|8719.5|8734.5|8719.5|8734.4|8719.4|3
1740562800000|2025-02-26 09:40:00|8734.7|8719.7|8734.9|8719.9|8735|8720|8734.7|8719.7|10
1740563100000|2025-02-26 09:45:00|8734.7|8719.7|8735.3|8720.3|8735.4|8720.4|8734.6|8719.6|20
1740563400000|2025-02-26 09:50:00|8735.4|8720.4|8735.3|8720.3|8735.7|8720.7|8735.3|8720.3|6
1740563700000|2025-02-26 09:55:00|8735.2|8720.2|8734.5|8719.5|8735.2|8720.2|8734.5|8719.5|11
1740564000000|2025-02-26 10:00:00|8733.9|8718.9|8733.9|8718.9|8734.1|8719.1|8733.9|8718.9|5
1740564300000|2025-02-26 10:05:00|8733.8|8718.8|8737.9|8712.9|8738.5|8718.8|8732.5|8712.7|30
1740564600000|2025-02-26 10:10:00|8732.7|8717.7|8733.7|8718.7|8733.8|8718.8|8732.5|8717.5|18
1740564900000|2025-02-26 10:15:00|8733.6|8718.6|8733.3|8718.3|8733.7|8718.7|8733.3|8718.3|40
1740565200000|2025-02-26 10:20:00|8733.2|8718.2|8734.5|8719.5|8734.7|8719.7|8733|8718|42
1740566100000|2025-02-26 10:35:00|8734.6|8719.6|8734.3|8719.3|8735|8720|8734.3|8719.3|9
1740566400000|2025-02-26 10:40:00|8734.4|8719.4|8734.1|8719.1|8734.4|8719.4|8733.9|8718.9|5
1740566700000|2025-02-26 10:45:00|8734.5|8719.5|8734.9|8719.9|8734.9|8719.9|8734.5|8719.5|4
1740567000000|2025-02-26 10:50:00|8734.8|8719.8|8734.7|8719.7|8734.8|8719.8|8734.7|8719.7|2
1740567300000|2025-02-26 10:55:00|8734.8|8719.8|8734.7|8719.7|8735.3|8720.3|8734.7|8719.7|17
1740567600000|2025-02-26 11:00:00|8734.6|8719.6|8734.3|8719.3|8734.7|8719.7|8734.1|8719.1|5
1740567900000|2025-02-26 11:05:00|8734.4|8719.4|8734.9|8719.9|8734.9|8719.9|8734.4|8719.4|4
1740568200000|2025-02-26 11:10:00|8735.1|8720.1|8741.1|8716.1|8741.3|8720.3|8735.1|8715.5|12
1740568500000|2025-02-26 11:15:00|8741.3|8716.3|8741.1|8716.1|8741.3|8716.3|8741|8716|11
1740568800000|2025-02-26 11:20:00|8741.2|8716.2|8741.1|8716.1|8741.5|8716.5|8741|8716|22
1740569100000|2025-02-26 11:25:00|8741|8716|8741.1|8716.1|8741.4|8716.4|8741|8716|35
1740569400000|2025-02-26 11:30:00|8741.3|8716.3|8740.6|8715.6|8741.3|8716.3|8740.3|8715.3|6
1740569700000|2025-02-26 11:35:00|8740.4|8715.4|8740.3|8715.3|8740.4|8715.4|8740.1|8715.1|10
1740570000000|2025-02-26 11:40:00|8740.1|8715.1|8740.3|8715.3|8740.3|8715.3|8740.1|8715.1|25
1740570300000|2025-02-26 11:45:00|8740.1|8715.1|8740.3|8715.3|8740.4|8715.4|8740|8715|17
1740570600000|2025-02-26 11:50:00|8740.1|8715.1|8739|8714|8740.2|8715.2|8738.8|8713.8|47
1740570900000|2025-02-26 11:55:00|8739.4|8714.4|8739.6|8714.6|8740.1|8715.1|8739.4|8714.4|12
1740571200000|2025-02-26 12:00:00|8739.5|8714.5|8739.7|8714.7|8739.7|8714.7|8739.3|8714.3|29
1740571500000|2025-02-26 12:05:00|8739.6|8714.6|8739.6|8714.6|8740|8715|8739.5|8714.5|19
1740571800000|2025-02-26 12:10:00|8739.7|8714.7|8739.9|8714.9|8740|8715|8739.5|8714.5|13
1740572100000|2025-02-26 12:15:00|8740.1|8715.1|8740.1|8715.1|8740.1|8715.1|8739.9|8714.9|8
1740572400000|2025-02-26 12:20:00|8739.9|8714.9|8739.9|8714.9|8739.9|8714.9|8739.8|8714.8|3
1740572700000|2025-02-26 12:25:00|8739.8|8714.8|8739.9|8714.9|8739.9|8714.9|8739.8|8714.8|6
1740573000000|2025-02-26 12:30:00|8739.8|8714.8|8741.2|8716.2|8741.2|8716.2|8739.8|8714.8|11
1740573900000|2025-02-26 12:45:00|8741.1|8716.1|8741|8716|8741.1|8716.1|8741|8716|2
1740574200000|2025-02-26 12:50:00|8740.9|8715.9|8741|8716|8741|8716|8740.9|8715.9|2
1740574500000|2025-02-26 12:55:00|8740.9|8715.9|8743.4|8718.4|8743.6|8718.6|8740.9|8715.9|27
1740574800000|2025-02-26 13:00:00|8743.3|8718.3|8743.2|8718.2|8743.6|8718.6|8743|8718|18
1740575100000|2025-02-26 13:05:00|8743|8718|8743|8718|8743|8718|8743|8718|1
1740575400000|2025-02-26 13:10:00|8743.3|8718.3|8740.6|8715.6|8743.6|8718.6|8740.5|8715.5|22
1740575700000|2025-02-26 13:15:00|8740.7|8715.7|8741.1|8716.1|8741.3|8716.3|8740.6|8715.6|32
1740576000000|2025-02-26 13:20:00|8741.2|8716.2|8741|8716|8741.2|8716.2|8740.6|8715.6|9
1740576300000|2025-02-26 13:25:00|8741.3|8716.3|8741.8|8716.8|8741.8|8716.8|8741.3|8716.3|29
1740576600000|2025-02-26 13:30:00|8741.7|8716.7|8742.9|8717.9|8742.9|8717.9|8741.7|8716.7|25
1740576900000|2025-02-26 13:35:00|8742.7|8717.7|8742.3|8717.3|8742.9|8717.9|8742.3|8717.3|11
1740577200000|2025-02-26 13:40:00|8742.6|8717.6|8742.6|8717.6|8742.6|8717.6|8742.3|8717.3|4
1740577500000|2025-02-26 13:45:00|8742.3|8717.3|8743.2|8718.2|8743.2|8718.2|8742.3|8717.3|6
1740577800000|2025-02-26 13:50:00|8743.1|8718.1|8743.2|8718.2|8743.2|8718.2|8743|8718|12
1740578100000|2025-02-26 13:55:00|8743.1|8718.1|8738.2|8723.2|8743.3|8723.3|8738.1|8718.1|27
1740578400000|2025-02-26 14:00:00|8738.3|8723.3|8744.7|8719.7|8744.8|8724.4|8738.3|8719.3|19
1740578700000|2025-02-26 14:05:00|8744.6|8719.6|8744.2|8719.2|8744.7|8719.7|8744|8719|17
1740579000000|2025-02-26 14:10:00|8744.1|8719.1|8744.4|8719.4|8744.4|8719.4|8744|8719|28
1740579300000|2025-02-26 14:15:00|8744.3|8719.3|8743.9|8718.9|8744.4|8719.4|8743.9|8718.9|18
1740579600000|2025-02-26 14:20:00|8743.8|8718.8|8743.4|8718.4|8743.9|8718.9|8743|8718|26
1740579900000|2025-02-26 14:25:00|8743.3|8718.3|8743.3|8718.3|8743.5|8718.5|8743.1|8718.1|26
1740580200000|2025-02-26 14:30:00|8743.4|8718.4|8744.2|8719.2|8744.2|8719.2|8743.2|8718.2|53
1740580500000|2025-02-26 14:35:00|8744.1|8719.1|8744.2|8719.2|8744.2|8719.2|8743.8|8718.8|24
1740580800000|2025-02-26 14:40:00|8744.4|8719.4|8744.4|8719.4|8744.7|8719.7|8744.3|8719.3|34
1740581100000|2025-02-26 14:45:00|8744.2|8719.2|8744|8719|8744.2|8719.2|8743.6|8718.6|12
1740581400000|2025-02-26 14:50:00|8744.1|8719.1|8742.6|8717.6|8744.1|8719.1|8742.1|8717.1|32
1740581700000|2025-02-26 14:55:00|8742.8|8717.8|8742.6|8717.6|8743|8718|8742.1|8717.1|26
1740582000000|2025-02-26 15:00:00|8742.8|8717.8|8744.9|8719.9|8745|8720|8742.8|8717.8|51
1740582300000|2025-02-26 15:05:00|8745|8720|8744.7|8719.7|8745|8720|8744.1|8719.1|23
1740582600000|2025-02-26 15:10:00|8744.8|8719.8|8745.2|8720.2|8746|8721|8744.8|8719.8|25
1740582900000|2025-02-26 15:15:00|8745.3|8720.3|8744|8719|8745.3|8720.3|8743.8|8718.8|39
1740583200000|2025-02-26 15:20:00|8744.1|8719.1|8745.3|8720.3|8745.3|8720.3|8744|8719|41
1740583500000|2025-02-26 15:25:00|8745.2|8720.2|8744.2|8719.2|8745.5|8720.5|8744.1|8719.1|33
1740583800000|2025-02-26 15:30:00|8744|8719|8745|8720|8745|8720|8743.6|8718.6|56
1740584100000|2025-02-26 15:35:00|8744.9|8719.9|8744.8|8719.8|8745|8720|8744.6|8719.6|21
1740584400000|2025-02-26 15:40:00|8744.6|8719.6|8745.8|8720.8|8745.9|8720.9|8744.2|8719.2|30
1740584700000|2025-02-26 15:45:00|8746|8721|8747.3|8722.3|8747.3|8722.3|8746|8721|56
1740585000000|2025-02-26 15:50:00|8747.2|8722.2|8748.7|8723.7|8748.8|8723.8|8747.1|8722.1|28
1740585300000|2025-02-26 15:55:00|8748.4|8723.4|8747.8|8722.8|8748.4|8723.4|8746.7|8721.7|26
1740585600000|2025-02-26 16:00:00|8747.6|8722.6|8745.3|8720.3|8748.3|8723.3|8745.3|8720.3|57
1740585900000|2025-02-26 16:05:00|8745.4|8720.4|8744.5|8719.5|8745.6|8720.6|8744.3|8719.3|34
1740586200000|2025-02-26 16:10:00|8744.4|8719.4|8744.6|8719.6|8744.7|8719.7|8744.4|8719.4|39
1740586500000|2025-02-26 16:15:00|8744.7|8719.7|8745|8720|8745|8720|8744.6|8719.6|45
1740586800000|2025-02-26 16:20:00|8744.9|8719.9|8745|8720|8745.4|8720.4|8744.8|8719.8|14
1740587100000|2025-02-26 16:25:00|8744.8|8719.8|8744.8|8719.8|8744.8|8719.8|8744.7|8719.7|3
1740587400000|2025-02-26 16:30:00|8744.9|8719.9|8745|8720|8745|8720|8744.8|8719.8|5
1740587700000|2025-02-26 16:35:00|8744.9|8719.9|8745.3|8720.3|8745.6|8720.6|8744.9|8719.9|26
1740588000000|2025-02-26 16:40:00|8745.4|8720.4|8745|8720|8745.4|8720.4|8745|8720|19
1740588300000|2025-02-26 16:45:00|8745.1|8720.1|8745|8720|8745.1|8720.1|8745|8720|4
1740588600000|2025-02-26 16:50:00|8745.1|8720.1|8745|8720|8745.2|8720.2|8744.7|8719.7|8
1740588900000|2025-02-26 16:55:00|8745.1|8720.1|8745.1|8720.1|8745.2|8720.2|8745.1|8720.1|3
1740589200000|2025-02-26 17:00:00|8745.3|8720.3|8745.8|8720.8|8745.9|8720.9|8745.3|8720.3|19
1740589500000|2025-02-26 17:05:00|8745.6|8720.6|8745.6|8720.6|8745.8|8720.8|8745.6|8720.6|3
1740589800000|2025-02-26 17:10:00|8745.5|8720.5|8745.6|8720.6|8745.6|8720.6|8745.5|8720.5|12
1740590100000|2025-02-26 17:15:00|8745.5|8720.5|8746.8|8721.8|8748.6|8723.6|8745.5|8720.5|68
1740590400000|2025-02-26 17:20:00|8746.7|8721.7|8746.2|8721.2|8746.8|8721.8|8745.7|8720.7|132
1740590700000|2025-02-26 17:25:00|8746|8721|8744.8|8719.8|8746.3|8721.3|8744.6|8719.6|74
1740591000000|2025-02-26 17:30:00|8744.4|8719.4|8747.5|8722.5|8747.9|8722.9|8744.4|8719.4|89
1740591300000|2025-02-26 17:35:00|8747.6|8722.6|8747.6|8722.6|8747.8|8722.8|8747.5|8722.5|26
1740591600000|2025-02-26 17:40:00|8747.7|8722.7|8746.8|8721.8|8747.7|8722.7|8746.4|8721.4|52
1740591900000|2025-02-26 17:45:00|8746.6|8721.6|8747|8722|8747|8722|8746.6|8721.6|12
1740592200000|2025-02-26 17:50:00|8746.9|8721.9|8747.5|8722.5|8748.1|8723.1|8746.9|8721.9|32
1740592500000|2025-02-26 17:55:00|8747.4|8722.4|8747.5|8722.5|8747.5|8722.5|8747.3|8722.3|10
1740592800000|2025-02-26 18:00:00|8747.4|8722.4|8747.5|8722.5|8747.5|8722.5|8747.4|8722.4|10
1740593100000|2025-02-26 18:05:00|8747.3|8722.3|8746.7|8721.7|8747.3|8722.3|8746.7|8721.7|28
1740593400000|2025-02-26 18:10:00|8746.3|8721.3|8746.7|8721.7|8746.7|8721.7|8746.3|8721.3|11
1740593700000|2025-02-26 18:15:00|8746.9|8721.9|8746.1|8721.1|8746.9|8721.9|8746.1|8721.1|7
1740594000000|2025-02-26 18:20:00|8746.3|8721.3|8746.2|8721.2|8746.5|8721.5|8746.1|8721.1|45
1740594300000|2025-02-26 18:25:00|8746.3|8721.3|8747.1|8722.1|8747.4|8722.4|8746.1|8721.1|21
1740594600000|2025-02-26 18:30:00|8747.2|8722.2|8747.4|8722.4|8747.4|8722.4|8747.1|8722.1|31
1740594900000|2025-02-26 18:35:00|8747.2|8722.2|8747.5|8722.5|8747.5|8722.5|8747.2|8722.2|23
1740595200000|2025-02-26 18:40:00|8747.4|8722.4|8747.7|8722.7|8748|8723|8747.3|8722.3|21
1740595500000|2025-02-26 18:45:00|8747.8|8722.8|8748|8723|8748.2|8723.2|8747.7|8722.7|22
1740595800000|2025-02-26 18:50:00|8748.1|8723.1|8748.1|8723.1|8748.1|8723.1|8748|8723|19
1740596100000|2025-02-26 18:55:00|8748.3|8723.3|8748.2|8723.2|8748.3|8723.3|8748.1|8723.1|17
1740596400000|2025-02-26 19:00:00|8748.3|8723.3|8748.5|8723.5|8748.5|8723.5|8748.2|8723.2|9
1740596700000|2025-02-26 19:05:00|8748.8|8723.8|8748.8|8723.8|8749|8724|8748.8|8723.8|31
1740597000000|2025-02-26 19:10:00|8748.9|8723.9|8748.8|8723.8|8749|8724|8748.8|8723.8|19
1740598500000|2025-02-26 19:35:00|8748.7|8723.7|8748|8723|8748.7|8723.7|8748|8723|4
1740598800000|2025-02-26 19:40:00|8748.1|8723.1|8748|8723|8748.1|8723.1|8748|8723|2
1740599400000|2025-02-26 19:50:00|8748.1|8723.1|8747.5|8722.5|8748.1|8723.1|8747.5|8722.5|10
1740599700000|2025-02-26 19:55:00|8747.6|8722.6|8747.7|8722.7|8747.7|8722.7|8747.5|8722.5|10
1740600000000|2025-02-26 20:00:00|8747.5|8722.5|8747.6|8722.6|8747.8|8722.8|8747.4|8722.4|35
1740600300000|2025-02-26 20:05:00|8747.8|8722.8|8747.5|8722.5|8747.8|8722.8|8747.5|8722.5|19
1740600600000|2025-02-26 20:10:00|8747.6|8722.6|8747.5|8722.5|8747.8|8722.8|8747.5|8722.5|28
1740600900000|2025-02-26 20:15:00|8747.6|8722.6|8747.6|8722.6|8747.8|8722.8|8747.5|8722.5|9
1740601200000|2025-02-26 20:20:00|8747.7|8722.7|8747.8|8722.8|8747.8|8722.8|8747.6|8722.6|11
1740601500000|2025-02-26 20:25:00|8747.9|8722.9|8747.7|8722.7|8747.9|8722.9|8747.7|8722.7|3
1740601800000|2025-02-26 20:30:00|8747.8|8722.8|8747.8|8722.8|8747.8|8722.8|8747.8|8722.8|1
1740602100000|2025-02-26 20:35:00|8747.7|8722.7|8747.7|8722.7|8747.7|8722.7|8747.7|8722.7|1
1740603300000|2025-02-26 20:55:00|8747.6|8722.6|8747.5|8722.5|8747.6|8722.6|8747.5|8722.5|4
1740603600000|2025-02-26 21:00:00|8747.6|8722.6|8748.3|8723.3|8748.4|8723.4|8747.6|8722.6|5
1740603900000|2025-02-26 21:05:00|8748.4|8723.4|8748.4|8723.4|8748.4|8723.4|8748.4|8723.4|1
1740604200000|2025-02-26 21:10:00|8748.8|8723.8|8748.3|8723.3|8748.8|8723.8|8748.3|8723.3|3
1740605400000|2025-02-26 21:30:00|8748.2|8723.2|8748.3|8723.3|8748.3|8723.3|8748.2|8723.2|2
1740606300000|2025-02-26 21:45:00|8748.4|8723.4|8748.4|8723.4|8748.4|8723.4|8748.4|8723.4|1
1740621600000|2025-02-27 02:00:00|8749.5|8724.5|8748.6|8723.6|8749.5|8724.5|8748.2|8723.2|24
1740621900000|2025-02-27 02:05:00|8748.2|8723.2|8748.7|8723.7|8749.2|8724.2|8748.2|8723.2|13
1740622200000|2025-02-27 02:10:00|8749.1|8724.1|8749.9|8724.9|8750|8725|8748.7|8723.7|16
1740622500000|2025-02-27 02:15:00|8750|8725|8748.7|8723.7|8750|8725|8748.6|8723.6|28
1740622800000|2025-02-27 02:20:00|8749.1|8724.1|8751.6|8726.6|8751.6|8726.6|8748.7|8723.7|35
1740623100000|2025-02-27 02:25:00|8751|8726|8751.5|8726.5|8751.8|8726.8|8750.9|8725.9|7
1740623400000|2025-02-27 02:30:00|8751.6|8726.6|8756.7|8731.7|8756.7|8731.7|8750.7|8725.7|37
1740623700000|2025-02-27 02:35:00|8756.9|8731.9|8758.9|8733.9|8759.7|8734.7|8753.5|8728.5|74
1740624000000|2025-02-27 02:40:00|8759|8734|8758.7|8733.7|8760.6|8735.6|8758|8733|24
1740624300000|2025-02-27 02:45:00|8757.8|8732.8|8757.8|8732.8|8758.7|8733.7|8756.7|8731.7|23
1740624600000|2025-02-27 02:50:00|8758.6|8733.6|8756.2|8731.2|8759.1|8734.1|8756.2|8731.2|12
1740624900000|2025-02-27 02:55:00|8757.4|8732.4|8759.9|8734.9|8759.9|8734.9|8756.8|8731.8|47
1740625200000|2025-02-27 03:00:00|8759.8|8734.8|8758.6|8733.6|8760.6|8735.6|8758.5|8733.5|29
1740625500000|2025-02-27 03:05:00|8758.8|8733.8|8759.4|8734.4|8759.4|8734.4|8756.5|8731.5|47
1740625800000|2025-02-27 03:10:00|8759|8734|8759|8734|8759|8734|8758.6|8733.6|7
1740626100000|2025-02-27 03:15:00|8759.5|8734.5|8761|8736|8761|8736|8759.4|8734.4|24
1740626400000|2025-02-27 03:20:00|8761.3|8736.3|8761.6|8736.6|8763.7|8738.7|8761.3|8736.3|32
1740626700000|2025-02-27 03:25:00|8761.3|8736.3|8760.1|8735.1|8762|8737|8760.1|8735.1|31
1740627000000|2025-02-27 03:30:00|8760.4|8735.4|8771.3|8746.3|8772.1|8747.1|8756.8|8735.4|159
1740627300000|2025-02-27 03:35:00|8771.4|8746.4|8769.2|8754.2|8774.5|8754.3|8766|8743.9|82
1740627600000|2025-02-27 03:40:00|8769.3|8754.3|8775|8750|8775.4|8755.4|8767.7|8747.9|128
1740627900000|2025-02-27 03:45:00|8775.1|8750.1|8770|8755|8777.9|8758.4|8769.9|8750|105
1740628200000|2025-02-27 03:50:00|8769.9|8754.9|8765.3|8750.3|8773|8755.9|8765|8742.8|186
1740628500000|2025-02-27 03:55:00|8765.2|8750.2|8766|8751|8772.7|8752.6|8763.7|8745.5|115
1740628800000|2025-02-27 04:00:00|8766.3|8751.3|8766.6|8751.6|8772.2|8752.7|8766.2|8746.4|63
1740629100000|2025-02-27 04:05:00|8771.6|8746.6|8773.8|8748.8|8774.2|8749.2|8771.6|8746.6|60
1740629400000|2025-02-27 04:10:00|8773.9|8748.9|8773.7|8748.7|8774|8753.7|8768.5|8748.6|22
1740629700000|2025-02-27 04:15:00|8773.8|8748.8|8769.3|8754.3|8774.4|8754.5|8768|8748.1|64
1740630000000|2025-02-27 04:20:00|8769.2|8754.2|8768.7|8753.7|8769.9|8754.9|8768.5|8753.5|51
1740630300000|2025-02-27 04:25:00|8768.6|8753.6|8768.9|8753.9|8769|8754|8768|8753|56
1740630600000|2025-02-27 04:30:00|8769|8754|8769.7|8754.7|8770.7|8755.7|8768.8|8753.8|52
1740630900000|2025-02-27 04:35:00|8769.9|8754.9|8769.3|8754.3|8770.6|8755.6|8769.3|8754.3|31
1740631200000|2025-02-27 04:40:00|8769.1|8754.1|8767.6|8742.6|8769.5|8754.5|8764.4|8742.5|82
1740631500000|2025-02-27 04:45:00|8767.5|8742.5|8760.1|8745.1|8767.8|8747.8|8758.9|8741.7|222
1740631800000|2025-02-27 04:50:00|8759.9|8744.9|8760.8|8745.8|8767.1|8747.1|8759.5|8740.8|70
1740632100000|2025-02-27 04:55:00|8760.9|8745.9|8760.4|8745.4|8761.5|8746.5|8760.4|8745.4|40
1740632400000|2025-02-27 05:00:00|8760.5|8745.5|8757.7|8742.7|8761.6|8745.5|8756.1|8735.9|104
1740632700000|2025-02-27 05:05:00|8757.8|8742.8|8754.3|8739.3|8758.1|8743.1|8754.3|8739.3|130
1740633000000|2025-02-27 05:10:00|8754.2|8739.2|8752.2|8727.2|8759.3|8740.3|8745.3|8722.1|270
1740633300000|2025-02-27 05:15:00|8752.3|8727.3|8748.1|8733.1|8755.2|8733.4|8747.9|8727.1|127
1740633600000|2025-02-27 05:20:00|8748.3|8733.3|8751.9|8726.9|8751.9|8733.3|8745|8726.5|121
1740633900000|2025-02-27 05:25:00|8751.2|8726.2|8745.5|8730.5|8751.2|8731.2|8745|8725.9|114
1740634200000|2025-02-27 05:30:00|8745.6|8730.6|8749.6|8724.6|8750.8|8731.1|8743.9|8724.5|128
1740634500000|2025-02-27 05:35:00|8749.5|8724.5|8746.7|8731.7|8751.9|8732|8744|8724.2|75
1740634800000|2025-02-27 05:40:00|8746.8|8731.8|8754.5|8729.5|8754.9|8735.1|8746.2|8729.5|87
1740635100000|2025-02-27 05:45:00|8754.6|8729.6|8753|8738|8757.6|8738|8749.4|8729.5|96
1740635400000|2025-02-27 05:50:00|8753.1|8738.1|8751.1|8736.1|8757.2|8739.2|8749.9|8730.1|137
1740635700000|2025-02-27 05:55:00|8751.3|8736.3|8758.7|8733.7|8758.8|8739.2|8751.3|8731.8|95
1740636000000|2025-02-27 06:00:00|8758.6|8733.6|8752.5|8737.5|8758.6|8739.3|8752|8732|45
1740636300000|2025-02-27 06:05:00|8752.6|8737.6|8752.6|8737.6|8754.3|8739.3|8751.3|8736.3|108
1740636600000|2025-02-27 06:10:00|8752.7|8737.7|8752.2|8737.2|8753.5|8738.5|8752.1|8737.1|46
1740636900000|2025-02-27 06:15:00|8752.4|8737.4|8754.1|8739.1|8754.1|8739.1|8751.8|8736.8|64
1740637200000|2025-02-27 06:20:00|8753.9|8738.9|8755.6|8740.6|8755.6|8740.6|8753.7|8738.7|34
1740637500000|2025-02-27 06:25:00|8755.5|8740.5|8755.1|8740.1|8760.4|8741.4|8755|8735.3|53
1740637800000|2025-02-27 06:30:00|8755.2|8740.2|8753.6|8738.6|8759.5|8740.2|8753.5|8733.5|30
1740638100000|2025-02-27 06:35:00|8753.5|8738.5|8749.9|8734.9|8756|8738.6|8749.7|8730|81
1740638400000|2025-02-27 06:40:00|8749.8|8734.8|8750.5|8735.5|8757|8737|8749.7|8730.1|86
1740638700000|2025-02-27 06:45:00|8750.7|8735.7|8750.3|8735.3|8754.5|8735.7|8748.7|8729.4|56
1740639000000|2025-02-27 06:50:00|8750.4|8735.4|8756.8|8731.8|8756.8|8737|8750.3|8731.7|66
1740639300000|2025-02-27 06:55:00|8756.9|8731.9|8751.4|8736.4|8757|8736.7|8750.9|8731.3|50
1740639600000|2025-02-27 07:00:00|8751.5|8736.5|8750.2|8735.2|8751.5|8736.5|8748.9|8733.9|68
1740639900000|2025-02-27 07:05:00|8750.1|8735.1|8750.6|8735.6|8756.1|8736.2|8749.8|8730.8|33
1740640200000|2025-02-27 07:10:00|8750.7|8735.7|8750.4|8735.4|8755.4|8735.8|8750.1|8730.3|29
1740640500000|2025-02-27 07:15:00|8755.5|8730.5|8750.5|8735.5|8755.7|8735.5|8750.5|8730.3|9
1740640800000|2025-02-27 07:20:00|8750.4|8735.4|8755.8|8730.8|8756|8735.5|8750.3|8730.4|27
1740641100000|2025-02-27 07:25:00|8755.7|8730.7|8757.5|8732.5|8757.8|8732.8|8755.1|8730.1|77
1740641400000|2025-02-27 07:30:00|8757.9|8732.9|8757.8|8732.8|8758.8|8733.8|8756.6|8731.6|71
1740641700000|2025-02-27 07:35:00|8757.9|8732.9|8758.4|8733.4|8758.7|8733.7|8757.5|8732.5|33
1740642000000|2025-02-27 07:40:00|8758.2|8733.2|8755.3|8730.3|8758.2|8733.2|8754.9|8729.9|55
1740642300000|2025-02-27 07:45:00|8755.7|8730.7|8755.9|8730.9|8756.3|8731.3|8755.2|8730.2|42
1740642600000|2025-02-27 07:50:00|8755.8|8730.8|8756.7|8731.7|8757|8732|8755.8|8730.8|56
1740642900000|2025-02-27 07:55:00|8756.9|8731.9|8758.9|8733.9|8759.6|8734.6|8756.9|8731.9|116
1740643200000|2025-02-27 08:00:00|8759|8734|8753.5|8738.5|8759.2|8738.8|8753.2|8733.5|75
1740643500000|2025-02-27 08:05:00|8753.4|8738.4|8757.4|8732.4|8757.6|8738.4|8752.4|8732.2|93
1740643800000|2025-02-27 08:10:00|8757.3|8732.3|8758.5|8733.5|8758.7|8739.1|8752.2|8732.2|92
1740644100000|2025-02-27 08:15:00|8758.6|8733.6|8757.5|8732.5|8758.7|8733.7|8757.5|8732.5|27
1740644400000|2025-02-27 08:20:00|8757.6|8732.6|8758.3|8733.3|8758.3|8733.3|8757.5|8732.5|57
1740644700000|2025-02-27 08:25:00|8758.2|8733.2|8753.9|8738.9|8759.2|8739.2|8753.9|8733|40
1740645000000|2025-02-27 08:30:00|8753.8|8738.8|8755.2|8740.2|8755.3|8740.3|8753.8|8738.8|31
1740645300000|2025-02-27 08:35:00|8755.1|8740.1|8756.3|8741.3|8756.3|8741.3|8755|8740|18
1740645600000|2025-02-27 08:40:00|8756.2|8741.2|8756.1|8741.1|8756.3|8741.3|8755.8|8740.8|17
1740645900000|2025-02-27 08:45:00|8756|8741|8756.2|8741.2|8756.2|8741.2|8755.3|8740.3|26
1740646200000|2025-02-27 08:50:00|8756.1|8741.1|8755.5|8740.5|8756.1|8741.1|8755.5|8740.5|78
1740646500000|2025-02-27 08:55:00|8755.6|8740.6|8755.7|8740.7|8756.3|8741.3|8755.5|8740.5|33
1740646800000|2025-02-27 09:00:00|8755.6|8740.6|8755.7|8740.7|8755.9|8740.9|8755.6|8740.6|4
1740647100000|2025-02-27 09:05:00|8755.6|8740.6|8756.8|8741.8|8756.8|8741.8|8755.6|8740.6|17
1740647400000|2025-02-27 09:10:00|8756.9|8741.9|8757.1|8742.1|8757.2|8742.2|8756.6|8741.6|23
1740647700000|2025-02-27 09:15:00|8757.2|8742.2|8757.1|8742.1|8757.9|8742.9|8757|8742|30
1740648000000|2025-02-27 09:20:00|8757|8742|8757.4|8742.4|8757.4|8742.4|8756.9|8741.9|25
1740648300000|2025-02-27 09:25:00|8757.2|8742.2|8757|8742|8757.4|8742.4|8756.7|8741.7|77
1740648600000|2025-02-27 09:30:00|8757.1|8742.1|8755.3|8740.3|8757.2|8742.2|8755.3|8740.3|44
1740648900000|2025-02-27 09:35:00|8755.4|8740.4|8753.7|8738.7|8756.1|8741.1|8753.3|8738.3|123
1740649200000|2025-02-27 09:40:00|8753.9|8738.9|8753.4|8738.4|8754.2|8739.2|8752.8|8737.8|86
1740649500000|2025-02-27 09:45:00|8753.3|8738.3|8746.6|8731.6|8757.3|8738.8|8746.6|8726.1|148
1740649800000|2025-02-27 09:50:00|8746.5|8731.5|8749.5|8734.5|8751.3|8735.8|8746.1|8726.3|116
1740650100000|2025-02-27 09:55:00|8749.4|8734.4|8752.8|8737.8|8758.4|8738.4|8747.9|8731.3|129
1740650400000|2025-02-27 10:00:00|8753|8738|8754.3|8739.3|8754.7|8739.7|8752.8|8737.8|58
1740650700000|2025-02-27 10:05:00|8754.4|8739.4|8753.9|8738.9|8758.8|8739.4|8752.3|8732.2|46
1740651000000|2025-02-27 10:10:00|8753.8|8738.8|8758.6|8733.6|8759.3|8740.5|8753.1|8733.5|47
1740651300000|2025-02-27 10:15:00|8758.7|8733.7|8757.6|8732.6|8758.7|8733.7|8756.9|8731.9|35
1740651600000|2025-02-27 10:20:00|8757.7|8732.7|8757.2|8732.2|8758.4|8733.4|8757.2|8732.2|63
1740651900000|2025-02-27 10:25:00|8757|8732|8752.8|8727.8|8757|8732|8752.7|8727.7|58
1740652200000|2025-02-27 10:30:00|8752.7|8727.7|8749.3|8734.3|8753.5|8734.3|8748.5|8727.4|36
1740652500000|2025-02-27 10:35:00|8749.2|8734.2|8749.9|8734.9|8750.5|8735.5|8749.1|8734.1|28
1740652800000|2025-02-27 10:40:00|8749.7|8734.7|8749.7|8734.7|8749.7|8734.7|8749.4|8734.4|7
1740653400000|2025-02-27 10:50:00|8749.9|8734.9|8749.7|8734.7|8750.1|8735.1|8749.6|8734.6|55
1740653700000|2025-02-27 10:55:00|8749.8|8734.8|8755.4|8730.4|8755.5|8736|8749.4|8730.4|33
1740654000000|2025-02-27 11:00:00|8755.5|8730.5|8748.7|8733.7|8755.6|8735.5|8748.6|8730.5|26
1740654300000|2025-02-27 11:05:00|8748.6|8733.6|8747.6|8732.6|8748.7|8733.7|8747.5|8732.5|81
1740654600000|2025-02-27 11:10:00|8747.5|8732.5|8747.6|8732.6|8747.7|8732.7|8747.5|8732.5|80
1740654900000|2025-02-27 11:15:00|8747.5|8732.5|8753.1|8728.1|8753.7|8733.1|8746.4|8728|84
1740655200000|2025-02-27 11:20:00|8753.2|8728.2|8749.7|8734.7|8754.6|8734.7|8748.6|8728.2|33
1740655500000|2025-02-27 11:25:00|8750|8735|8750|8735|8750.3|8735.3|8749.7|8734.7|43
1740655800000|2025-02-27 11:30:00|8749.7|8734.7|8748.1|8733.1|8749.7|8734.7|8748.1|8733.1|17
1740656100000|2025-02-27 11:35:00|8748|8733|8748|8733|8748|8733|8748|8733|1
1740656700000|2025-02-27 11:45:00|8748.3|8733.3|8748.4|8733.4|8748.5|8733.5|8748.3|8733.3|5
1740657000000|2025-02-27 11:50:00|8748.3|8733.3|8754.4|8729.4|8754.4|8734.7|8748.2|8729.3|25
1740657300000|2025-02-27 11:55:00|8754.2|8729.2|8754.2|8729.2|8754.3|8729.3|8753.8|8728.8|23
1740657600000|2025-02-27 12:00:00|8754.3|8729.3|8754.5|8729.5|8754.5|8729.5|8754.1|8729.1|61
1740657900000|2025-02-27 12:05:00|8754.4|8729.4|8749.4|8734.4|8754.5|8734.5|8748.8|8729.4|82
1740658200000|2025-02-27 12:10:00|8749.3|8734.3|8749.3|8734.3|8749.7|8734.7|8749.3|8734.3|63
1740658500000|2025-02-27 12:15:00|8749.1|8734.1|8748.7|8733.7|8749.1|8734.1|8748.7|8733.7|13
1740658800000|2025-02-27 12:20:00|8748.8|8733.8|8748.4|8733.4|8748.9|8733.9|8748.1|8733.1|43
1740659100000|2025-02-27 12:25:00|8748.3|8733.3|8748.2|8733.2|8753.7|8733.7|8748|8728.3|27
1740659400000|2025-02-27 12:30:00|8748.3|8733.3|8747.6|8732.6|8748.3|8733.3|8747.6|8732.6|6
1740659700000|2025-02-27 12:35:00|8747.7|8732.7|8748.1|8733.1|8748.2|8733.2|8747.7|8732.7|19
1740660000000|2025-02-27 12:40:00|8748|8733|8746.3|8731.3|8748|8733|8746.2|8731.2|21
1740660300000|2025-02-27 12:45:00|8746.2|8731.2|8745.4|8730.4|8746.3|8731.3|8745.3|8730.3|55
1740660600000|2025-02-27 12:50:00|8745.3|8730.3|8745.7|8730.7|8746|8731|8745.3|8730.3|39
1740660900000|2025-02-27 12:55:00|8745.8|8730.8|8746|8731|8746.1|8731.1|8745.7|8730.7|12
1740661200000|2025-02-27 13:00:00|8746.1|8731.1|8746|8731|8746.4|8731.4|8746|8731|34
1740661500000|2025-02-27 13:05:00|8746.1|8731.1|8746.1|8731.1|8746.3|8731.3|8746|8731|18
1740661800000|2025-02-27 13:10:00|8746|8731|8745.9|8730.9|8746.1|8731.1|8745.9|8730.9|48
1740662100000|2025-02-27 13:15:00|8746|8731|8745.7|8730.7|8746|8731|8745.7|8730.7|7
1740662400000|2025-02-27 13:20:00|8745.8|8730.8|8751|8726|8751|8731|8745.8|8725.8|23
1740662700000|2025-02-27 13:25:00|8750.8|8725.8|8750.5|8725.5|8751.1|8726.1|8750.1|8725.1|16
1740663000000|2025-02-27 13:30:00|8750.7|8725.7|8746.6|8731.6|8751.5|8731.7|8746.2|8725.3|56
1740663300000|2025-02-27 13:35:00|8746.7|8731.7|8748.4|8733.4|8749.6|8734.6|8746.7|8731.7|91
1740663600000|2025-02-27 13:40:00|8748.6|8733.6|8748.3|8733.3|8748.6|8733.6|8747.6|8732.6|29
1740663900000|2025-02-27 13:45:00|8748.2|8733.2|8765.3|8740.3|8766.9|8741.9|8747.9|8731|263
1740664200000|2025-02-27 13:50:00|8765.4|8740.4|8770.9|8745.9|8770.9|8745.9|8761.3|8736.3|184
1740664500000|2025-02-27 13:55:00|8771|8746|8770.1|8745.1|8775.5|8750.5|8768|8743|221
1740664800000|2025-02-27 14:00:00|8769.9|8744.9|8769.1|8744.1|8772.2|8747.2|8769.1|8744.1|91
1740665100000|2025-02-27 14:05:00|8769.2|8744.2|8768.7|8743.7|8770.3|8745.3|8768.7|8743.7|76
1740665400000|2025-02-27 14:10:00|8768.8|8743.8|8767.7|8742.7|8769|8744|8767|8742|61
1740665700000|2025-02-27 14:15:00|8767.5|8742.5|8762.5|8747.5|8767.8|8747.5|8761.6|8741.6|76
1740666000000|2025-02-27 14:20:00|8762.6|8747.6|8768.8|8743.8|8769|8747.9|8762.6|8742.7|54
1740666300000|2025-02-27 14:25:00|8768.7|8743.7|8769|8744|8769|8744|8768.6|8743.6|18
1740666600000|2025-02-27 14:30:00|8769.3|8744.3|8771.1|8746.1|8771.5|8746.5|8769|8744|54
1740666900000|2025-02-27 14:35:00|8771.2|8746.2|8770.5|8745.5|8772|8747|8770.3|8745.3|46
1740667200000|2025-02-27 14:40:00|8770.4|8745.4|8771.4|8746.4|8771.4|8746.4|8770.3|8745.3|38
1740667500000|2025-02-27 14:45:00|8771.5|8746.5|8771.3|8746.3|8772.3|8747.3|8769.8|8744.8|91
1740667800000|2025-02-27 14:50:00|8771.2|8746.2|8772.7|8747.7|8773.9|8748.9|8770.9|8745.9|136
1740668100000|2025-02-27 14:55:00|8772.6|8747.6|8767.3|8752.3|8773.2|8752.8|8767.2|8747.5|75
1740668400000|2025-02-27 15:00:00|8767.2|8752.2|8765.9|8750.9|8767.3|8752.3|8765.1|8750.1|105
1740668700000|2025-02-27 15:05:00|8766|8751|8765.5|8750.5|8770.8|8751|8763.9|8743.9|68
1740669000000|2025-02-27 15:10:00|8765.6|8750.6|8769.3|8744.3|8770.4|8750.6|8764.5|8744.3|66
1740669300000|2025-02-27 15:15:00|8769.4|8744.4|8770.3|8745.3|8770.4|8745.4|8769.3|8744.3|78
1740669600000|2025-02-27 15:20:00|8770.1|8745.1|8766.9|8741.9|8770.4|8745.4|8766.5|8741.5|91
1740669900000|2025-02-27 15:25:00|8766.8|8741.8|8768.5|8743.5|8768.8|8743.8|8766.4|8741.4|83
1740670200000|2025-02-27 15:30:00|8768.9|8743.9|8770.7|8745.7|8771|8746|8768.3|8743.3|52
1740670500000|2025-02-27 15:35:00|8770.8|8745.8|8769.2|8744.2|8771.8|8746.8|8768.3|8743.3|127
1740670800000|2025-02-27 15:40:00|8769.4|8744.4|8769.5|8744.5|8770|8745|8768.7|8743.7|51
1740671100000|2025-02-27 15:45:00|8769.4|8744.4|8769|8744|8769.4|8744.4|8768.7|8743.7|24
1740671400000|2025-02-27 15:50:00|8768.9|8743.9|8770.2|8745.2|8770.2|8745.2|8768.8|8743.8|50
1740671700000|2025-02-27 15:55:00|8770.4|8745.4|8769.9|8744.9|8770.6|8745.6|8769.5|8744.5|21
1740672000000|2025-02-27 16:00:00|8769.8|8744.8|8770|8745|8770|8745|8769.1|8744.1|78
1740672300000|2025-02-27 16:05:00|8769.9|8744.9|8770.7|8745.7|8770.9|8745.9|8769.8|8744.8|57
1740672600000|2025-02-27 16:10:00|8770.6|8745.6|8770.7|8745.7|8771.1|8746.1|8770.4|8745.4|59
1740672900000|2025-02-27 16:15:00|8770.6|8745.6|8770.6|8745.6|8770.8|8745.8|8770.3|8745.3|53
1740673200000|2025-02-27 16:20:00|8770.7|8745.7|8770.5|8745.5|8771|8746|8770.3|8745.3|18
1740673500000|2025-02-27 16:25:00|8770.3|8745.3|8769.7|8744.7|8770.5|8745.5|8769.6|8744.6|27
1740673800000|2025-02-27 16:30:00|8769.8|8744.8|8768.9|8743.9|8770.1|8745.1|8768.7|8743.7|30
1740674100000|2025-02-27 16:35:00|8769.1|8744.1|8768.3|8743.3|8769.1|8744.1|8768.3|8743.3|32
1740674400000|2025-02-27 16:40:00|8763.3|8748.3|8762.1|8747.1|8763.3|8748.3|8762|8747|11
1740674700000|2025-02-27 16:45:00|8762.2|8747.2|8762.3|8747.3|8762.4|8747.4|8762|8747|31
1740675000000|2025-02-27 16:50:00|8762.4|8747.4|8762.3|8747.3|8762.8|8747.8|8761.8|8746.8|44
1740675300000|2025-02-27 16:55:00|8762.4|8747.4|8762.6|8747.6|8762.7|8747.7|8761.8|8746.8|23
1740675600000|2025-02-27 17:00:00|8762.5|8747.5|8762|8747|8762.5|8747.5|8761.5|8746.5|43
1740675900000|2025-02-27 17:05:00|8762.2|8747.2|8762.3|8747.3|8762.4|8747.4|8762.1|8747.1|27
1740676200000|2025-02-27 17:10:00|8762.2|8747.2|8762.2|8747.2|8762.3|8747.3|8761.9|8746.9|11
1740676500000|2025-02-27 17:15:00|8762.1|8747.1|8762.2|8747.2|8762.3|8747.3|8762.1|8747.1|14
1740676800000|2025-02-27 17:20:00|8762.3|8747.3|8765.9|8740.9|8765.9|8747.3|8759.5|8739.9|27
1740677100000|2025-02-27 17:25:00|8765.8|8740.8|8760.6|8745.6|8765.9|8745.6|8760.2|8740.2|66
1740677400000|2025-02-27 17:30:00|8760.5|8745.5|8760.5|8745.5|8760.6|8745.6|8760.4|8745.4|14
1740677700000|2025-02-27 17:35:00|8760.7|8745.7|8762.1|8747.1|8762.1|8747.1|8760.7|8745.7|31
1740678000000|2025-02-27 17:40:00|8762|8747|8762|8747|8762.1|8747.1|8761.9|8746.9|18
1740678300000|2025-02-27 17:45:00|8761.9|8746.9|8762|8747|8762.1|8747.1|8761.9|8746.9|8
1740678600000|2025-02-27 17:50:00|8762.1|8747.1|8761.5|8746.5|8762.1|8747.1|8761.4|8746.4|27
1740678900000|2025-02-27 17:55:00|8761.6|8746.6|8761.3|8746.3|8761.7|8746.7|8761|8746|85
1740679200000|2025-02-27 18:00:00|8761.2|8746.2|8765.8|8740.8|8766.4|8746.4|8760.9|8740.7|87
1740679500000|2025-02-27 18:05:00|8765.9|8740.9|8765.3|8740.3|8766.4|8741.4|8765|8740|108
1740679800000|2025-02-27 18:10:00|8765.1|8740.1|8765.4|8740.4|8765.5|8745.6|8760.1|8740.1|100
1740680100000|2025-02-27 18:15:00|8765.5|8740.5|8759.5|8744.5|8765.5|8745.5|8759.5|8740.4|11
1740680400000|2025-02-27 18:20:00|8759.3|8744.3|8758.7|8743.7|8759.3|8744.3|8758.7|8743.7|11
1740681000000|2025-02-27 18:30:00|8758.8|8743.8|8759.5|8744.5|8759.6|8744.6|8758.8|8743.8|12
1740681600000|2025-02-27 18:40:00|8759.3|8744.3|8759|8744|8759.3|8744.3|8759|8744|2
1740681900000|2025-02-27 18:45:00|8758.9|8743.9|8765.6|8740.6|8765.8|8744.7|8758.9|8739.7|32
1740682500000|2025-02-27 18:55:00|8765.5|8740.5|8764.8|8739.8|8765.6|8740.6|8764.5|8739.5|19
1740682800000|2025-02-27 19:00:00|8764.7|8739.7|8764.6|8739.6|8764.8|8739.8|8764.5|8739.5|22
1740683100000|2025-02-27 19:05:00|8764.8|8739.8|8764.7|8739.7|8764.8|8739.8|8764.7|8739.7|16
1740683400000|2025-02-27 19:10:00|8764.6|8739.6|8765|8740|8765.2|8740.2|8764.6|8739.6|11
1740683700000|2025-02-27 19:15:00|8764.9|8739.9|8765|8740|8765.1|8740.1|8764.7|8739.7|49
1740684000000|2025-02-27 19:20:00|8764.9|8739.9|8765|8740|8765.1|8740.1|8764.7|8739.7|13
1740684300000|2025-02-27 19:25:00|8765.1|8740.1|8766.5|8741.5|8766.6|8741.6|8764.8|8739.8|21
1740684600000|2025-02-27 19:30:00|8766.4|8741.4|8766.3|8741.3|8766.5|8741.5|8766.2|8741.2|39
1740684900000|2025-02-27 19:35:00|8766.5|8741.5|8761.4|8746.4|8766.5|8746.5|8761.4|8741.3|14
1740685200000|2025-02-27 19:40:00|8761.5|8746.5|8761.1|8746.1|8761.5|8746.5|8761|8746|11
1740685500000|2025-02-27 19:45:00|8761|8746|8766|8741|8766.1|8746.1|8761|8741|65
1740685800000|2025-02-27 19:50:00|8766.1|8741.1|8766.1|8741.1|8766.1|8741.1|8766|8741|31
1740686100000|2025-02-27 19:55:00|8766|8741|8766.3|8741.3|8767|8742|8766|8741|45
1740686400000|2025-02-27 20:00:00|8766.2|8741.2|8766.3|8741.3|8766.5|8741.5|8766.1|8741.1|70
1740686700000|2025-02-27 20:05:00|8766.2|8741.2|8767.6|8742.6|8767.6|8742.6|8766.1|8741.1|39
1740687000000|2025-02-27 20:10:00|8767.5|8742.5|8767.6|8742.6|8767.6|8742.6|8767.5|8742.5|6
1740687300000|2025-02-27 20:15:00|8767.5|8742.5|8767.5|8742.5|8767.6|8742.6|8767.5|8742.5|3
1740687600000|2025-02-27 20:20:00|8767.6|8742.6|8767.5|8742.5|8767.6|8742.6|8767.5|8742.5|12
1740687900000|2025-02-27 20:25:00|8767.6|8742.6|8767.6|8742.6|8767.6|8742.6|8767.5|8742.5|7
1740688200000|2025-02-27 20:30:00|8767.3|8742.3|8767.6|8742.6|8767.6|8742.6|8767.3|8742.3|2
1740688500000|2025-02-27 20:35:00|8767.3|8742.3|8767.6|8742.6|8767.6|8742.6|8767|8742|9
1740688800000|2025-02-27 20:40:00|8767|8742|8767.4|8742.4|8767.5|8742.5|8767|8742|15
1740689100000|2025-02-27 20:45:00|8767.5|8742.5|8767.4|8742.4|8767.5|8742.5|8767.4|8742.4|8
1740689400000|2025-02-27 20:50:00|8767.3|8742.3|8768.5|8743.5|8769.4|8744.4|8767.3|8742.3|30
1740689700000|2025-02-27 20:55:00|8768.6|8743.6|8768.5|8743.5|8768.8|8743.8|8768.5|8743.5|4
1740690600000|2025-02-27 21:10:00|8768.7|8743.7|8768.7|8743.7|8768.7|8743.7|8768.7|8743.7|1
1740690900000|2025-02-27 21:15:00|8768.8|8743.8|8769.3|8744.3|8769.3|8744.3|8768.4|8743.4|11
1740691200000|2025-02-27 21:20:00|8769.1|8744.1|8769.1|8744.1|8769.1|8744.1|8769.1|8744.1|1
1740691500000|2025-02-27 21:25:00|8768.6|8743.6|8768.6|8743.6|8768.6|8743.6|8768.6|8743.6|1
1740708000000|2025-02-28 02:00:00|8768.1|8743.1|8768.9|8743.9|8768.9|8743.9|8767.9|8742.9|6
1740708300000|2025-02-28 02:05:00|8768.3|8743.3|8768|8743|8768.4|8743.4|8767.7|8742.7|10
1740708600000|2025-02-28 02:10:00|8768.4|8743.4|8768.2|8743.2|8768.9|8743.9|8768.2|8743.2|6
1740708900000|2025-02-28 02:15:00|8768.3|8743.3|8768|8743|8769.2|8744.2|8767.7|8742.7|27
1740709200000|2025-02-28 02:20:00|8767.7|8742.7|8768.6|8743.6|8769.5|8744.5|8767.5|8742.5|37
1740709500000|2025-02-28 02:25:00|8768.8|8743.8|8769.5|8744.5|8769.5|8744.5|8768.5|8743.5|19
1740709800000|2025-02-28 02:30:00|8769.4|8744.4|8767.7|8742.7|8769.6|8744.6|8767.7|8742.7|15
1740710100000|2025-02-28 02:35:00|8767.8|8742.8|8769.1|8744.1|8769.1|8744.1|8767.7|8742.7|10
1740710400000|2025-02-28 02:40:00|8769.2|8744.2|8767.7|8742.7|8769.2|8744.2|8767.1|8742.1|31
1740710700000|2025-02-28 02:45:00|8767.3|8742.3|8768.2|8743.2|8768.4|8743.4|8766.9|8741.9|19
1740711000000|2025-02-28 02:50:00|8767.8|8742.8|8768.2|8743.2|8768.2|8743.2|8767.6|8742.6|5
1740711300000|2025-02-28 02:55:00|8769.2|8744.2|8769.2|8744.2|8769.5|8744.5|8768.4|8743.4|19
1740711600000|2025-02-28 03:00:00|8769.3|8744.3|8769.8|8744.8|8769.8|8744.8|8769.3|8744.3|7
1740711900000|2025-02-28 03:05:00|8769.9|8744.9|8770|8745|8770|8745|8769.7|8744.7|12
1740712200000|2025-02-28 03:10:00|8769.9|8744.9|8769.9|8744.9|8770|8745|8769.7|8744.7|8
1740712500000|2025-02-28 03:15:00|8770.3|8745.3|8773.3|8748.3|8773.4|8748.4|8770.3|8745.3|49
1740712800000|2025-02-28 03:20:00|8773|8748|8771.5|8746.5|8773.4|8748.4|8771.5|8746.5|23
1740713100000|2025-02-28 03:25:00|8771|8746|8769.9|8744.9|8771.6|8746.6|8769.2|8744.2|62
1740713400000|2025-02-28 03:30:00|8769.8|8744.8|8766.3|8751.3|8772.7|8753.1|8765.9|8744.7|94
1740713700000|2025-02-28 03:35:00|8766.2|8751.2|8766.3|8751.3|8771.2|8751.4|8764.6|8744.7|54
1740714000000|2025-02-28 03:40:00|8766.4|8751.4|8768.1|8753.1|8771.8|8753.6|8766.4|8746.8|52
1740714300000|2025-02-28 03:45:00|8768|8753|8775.7|8750.7|8775.9|8756.7|8767.9|8749.7|132
1740714600000|2025-02-28 03:50:00|8775.9|8750.9|8769.2|8754.2|8775.9|8755.5|8769|8749.1|73
1740714900000|2025-02-28 03:55:00|8769.1|8754.1|8769.3|8754.3|8769.3|8754.3|8767.3|8752.3|62
1740715200000|2025-02-28 04:00:00|8769.1|8754.1|8769.6|8754.6|8770.7|8755.7|8769.1|8754.1|51
1740715500000|2025-02-28 04:05:00|8769.5|8754.5|8769.3|8754.3|8769.9|8754.9|8769.2|8754.2|50
1740715800000|2025-02-28 04:10:00|8769.4|8754.4|8771.1|8756.1|8776.3|8756.3|8769.3|8750.3|101
1740716100000|2025-02-28 04:15:00|8770.7|8755.7|8770.7|8755.7|8771.1|8756.1|8770.5|8755.5|24
1740716400000|2025-02-28 04:20:00|8770.9|8755.9|8769.3|8754.3|8775.5|8756.4|8769.3|8750.2|33
1740716700000|2025-02-28 04:25:00|8769.4|8754.4|8768.7|8753.7|8769.5|8754.5|8768.5|8753.5|9
1740717000000|2025-02-28 04:30:00|8768.6|8753.6|8768.5|8753.5|8768.7|8753.7|8768.3|8753.3|14
1740717300000|2025-02-28 04:35:00|8768.4|8753.4|8769.3|8754.3|8769.3|8754.3|8768.3|8753.3|29
1740717600000|2025-02-28 04:40:00|8769.4|8754.4|8769.6|8754.6|8770|8755|8769.3|8754.3|22
1740717900000|2025-02-28 04:45:00|8769.5|8754.5|8770|8755|8770.1|8755.1|8769.5|8754.5|9
1740718200000|2025-02-28 04:50:00|8769.9|8754.9|8771.8|8756.8|8771.8|8756.8|8769.9|8754.9|27
1740718500000|2025-02-28 04:55:00|8772|8757|8772.2|8757.2|8772.2|8757.2|8771.8|8756.8|30
1740718800000|2025-02-28 05:00:00|8772|8757|8772.1|8757.1|8772.1|8757.1|8771.5|8756.5|11
1740719100000|2025-02-28 05:05:00|8772.3|8757.3|8772|8757|8778|8758|8771.7|8751.8|15
1740719400000|2025-02-28 05:10:00|8772.1|8757.1|8772.4|8757.4|8773.2|8758.2|8772.1|8757.1|60
1740719700000|2025-02-28 05:15:00|8772.3|8757.3|8772.7|8757.7|8773.1|8758.1|8771.9|8756.9|16
1740720000000|2025-02-28 05:20:00|8772.8|8757.8|8773.1|8758.1|8773.7|8758.7|8772.4|8757.4|52
1740720300000|2025-02-28 05:25:00|8773.3|8758.3|8772.7|8757.7|8773.7|8758.7|8772.3|8757.3|69
1740720600000|2025-02-28 05:30:00|8772.9|8757.9|8773.7|8758.7|8774|8759|8772.9|8757.9|63
1740720900000|2025-02-28 05:35:00|8773.8|8758.8|8773.5|8758.5|8773.8|8758.8|8773.1|8758.1|41
1740721200000|2025-02-28 05:40:00|8773.6|8758.6|8778.1|8753.1|8779|8759.7|8773.3|8752.5|76
1740721500000|2025-02-28 05:45:00|8778.2|8753.2|8772.7|8757.7|8778.3|8758.6|8772.7|8753|35
1740721800000|2025-02-28 05:50:00|8772.9|8757.9|8771.7|8756.7|8772.9|8757.9|8771.7|8756.7|16
1740722100000|2025-02-28 05:55:00|8771.8|8756.8|8772.2|8757.2|8772.3|8757.3|8771.8|8756.8|9
1740722400000|2025-02-28 06:00:00|8772.5|8757.5|8773|8758|8773.2|8758.2|8772.1|8757.1|17
1740722700000|2025-02-28 06:05:00|8773.2|8758.2|8774.1|8759.1|8775.6|8760.6|8773.1|8758.1|80
1740723000000|2025-02-28 06:10:00|8774.2|8759.2|8772.4|8757.4|8774.7|8759.7|8772.2|8757.2|67
1740723300000|2025-02-28 06:15:00|8772.5|8757.5|8772.8|8757.8|8773.3|8758.3|8772.2|8757.2|20
1740723600000|2025-02-28 06:20:00|8772.7|8757.7|8773.3|8758.3|8773.8|8758.8|8772.3|8757.3|37
1740723900000|2025-02-28 06:25:00|8773.4|8758.4|8773|8758|8773.5|8758.5|8772.8|8757.8|26
1740724200000|2025-02-28 06:30:00|8773.1|8758.1|8773.5|8758.5|8773.5|8758.5|8772.6|8757.6|59
1740724500000|2025-02-28 06:35:00|8773.4|8758.4|8773.3|8758.3|8773.6|8758.6|8772.8|8757.8|54
1740724800000|2025-02-28 06:40:00|8773.4|8758.4|8773.7|8758.7|8774.1|8759.1|8772.8|8757.8|28
1740725100000|2025-02-28 06:45:00|8773.8|8758.8|8774.3|8759.3|8774.3|8759.3|8773.3|8758.3|57
1740725400000|2025-02-28 06:50:00|8774.4|8759.4|8774.1|8759.1|8775|8760|8773.5|8758.5|114
1740725700000|2025-02-28 06:55:00|8774|8759|8778.3|8753.3|8778.6|8759.3|8773.3|8753.3|53
1740726000000|2025-02-28 07:00:00|8773.3|8758.3|8771.9|8756.9|8773.3|8758.3|8771.8|8756.8|47
1740726300000|2025-02-28 07:05:00|8772|8757|8771.3|8756.3|8772|8757|8770.8|8755.8|78
1740726600000|2025-02-28 07:10:00|8771.4|8756.4|8772.1|8757.1|8772.3|8757.3|8771.4|8756.4|30
1740726900000|2025-02-28 07:15:00|8772.3|8757.3|8773.1|8758.1|8773.4|8758.4|8772.1|8757.1|43
1740727200000|2025-02-28 07:20:00|8773|8758|8773.3|8758.3|8773.3|8758.3|8772.9|8757.9|24
1740727500000|2025-02-28 07:25:00|8773.1|8758.1|8768.5|8753.5|8776.6|8758.3|8768.5|8748.4|77
1740727800000|2025-02-28 07:30:00|8768.4|8753.4|8770|8755|8770|8755|8768.3|8753.3|18
1740728100000|2025-02-28 07:35:00|8769.7|8754.7|8762.3|8747.3|8769.7|8754.7|8759.5|8739|219
1740728400000|2025-02-28 07:40:00|8767.7|8742.7|8764.9|8749.9|8769.8|8750.7|8761.3|8742.5|162
1740728700000|2025-02-28 07:45:00|8765.1|8750.1|8765.9|8750.9|8766.9|8751.9|8764.5|8749.5|169
1740729000000|2025-02-28 07:50:00|8766|8751|8765.6|8750.6|8770.9|8751|8763.9|8744.5|108
1740729300000|2025-02-28 07:55:00|8765.5|8750.5|8766.6|8751.6|8767.2|8752.2|8764.5|8749.5|78
1740729600000|2025-02-28 08:00:00|8766.5|8751.5|8764.8|8749.8|8767|8752|8764.6|8749.6|54
1740729900000|2025-02-28 08:05:00|8764.9|8749.9|8766.3|8751.3|8771|8751.5|8764.9|8744.9|55
1740730200000|2025-02-28 08:10:00|8766|8751|8765.2|8750.2|8770.2|8751|8764.4|8744.6|60
1740730500000|2025-02-28 08:15:00|8765.3|8750.3|8765|8750|8766|8751|8765|8750|42
1740730800000|2025-02-28 08:20:00|8765.6|8750.6|8764.6|8749.6|8769.2|8751.2|8764.1|8744.2|63
1740731100000|2025-02-28 08:25:00|8764.7|8749.7|8765|8750|8765.5|8750.5|8764.6|8749.6|44
1740731400000|2025-02-28 08:30:00|8765.1|8750.1|8765.2|8750.2|8765.3|8750.3|8765|8750|93
1740731700000|2025-02-28 08:35:00|8765.3|8750.3|8765.8|8750.8|8765.8|8750.8|8764.8|8749.8|36
1740732000000|2025-02-28 08:40:00|8765.7|8750.7|8768.1|8753.1|8768.3|8753.3|8765.7|8750.7|69
1740732300000|2025-02-28 08:45:00|8767.9|8752.9|8768.3|8753.3|8768.3|8753.3|8767.1|8752.1|45
1740732600000|2025-02-28 08:50:00|8768.4|8753.4|8770.7|8755.7|8771|8756|8768.4|8753.4|53
1740732900000|2025-02-28 08:55:00|8770.6|8755.6|8770.9|8755.9|8775.3|8756|8768.7|8749.6|61
1740733200000|2025-02-28 09:00:00|8771|8756|8770|8755|8771|8756|8768.9|8753.9|71
1740733500000|2025-02-28 09:05:00|8770.1|8755.1|8770.7|8755.7|8771.5|8756.5|8769.9|8754.9|63
1740733800000|2025-02-28 09:10:00|8770.9|8755.9|8771.3|8756.3|8771.4|8756.4|8770.5|8755.5|16
1740734100000|2025-02-28 09:15:00|8771.5|8756.5|8781.9|8756.9|8785.9|8765.9|8770.2|8755.2|134
1740734400000|2025-02-28 09:20:00|8782.1|8757.1|8778.6|8763.6|8783.1|8764.1|8777|8755.4|174
1740734700000|2025-02-28 09:25:00|8778.8|8763.8|8783|8768|8789.1|8769.8|8778.4|8762.1|158
1740735000000|2025-02-28 09:30:00|8782.9|8767.9|8781.3|8766.3|8787.4|8768|8779.5|8762.1|145
1740735300000|2025-02-28 09:35:00|8781.2|8766.2|8780.5|8765.5|8785.9|8766.2|8780.1|8759.4|50
1740735600000|2025-02-28 09:40:00|8780.4|8765.4|8780.7|8765.7|8785.5|8765.7|8779.6|8760.1|80
1740735900000|2025-02-28 09:45:00|8780.9|8765.9|8782.5|8767.5|8787.8|8768.3|8780.9|8762.4|67
1740736200000|2025-02-28 09:50:00|8782.7|8767.7|8783.8|8768.8|8786.7|8769.6|8780.7|8761.6|172
1740736500000|2025-02-28 09:55:00|8783.7|8768.7|8791.6|8766.6|8791.8|8772.7|8783.7|8764|137
1740736800000|2025-02-28 10:00:00|8791.7|8766.7|8784.6|8759.6|8791.7|8766.7|8784.5|8759.5|116
1740737100000|2025-02-28 10:05:00|8784.3|8759.3|8784.5|8759.5|8785.6|8765.5|8780.1|8759|40
1740737400000|2025-02-28 10:10:00|8784.6|8759.6|8782|8757|8784.6|8759.6|8779.1|8754.1|57
1740737700000|2025-02-28 10:15:00|8781.3|8756.3|8780.6|8755.6|8782.5|8757.5|8780.5|8755.5|25
1740738000000|2025-02-28 10:20:00|8781.1|8756.1|8783.1|8758.1|8783.2|8758.2|8781.1|8756.1|20
1740738300000|2025-02-28 10:25:00|8783.2|8758.2|8778.2|8763.2|8783.3|8763.2|8778|8758|23
1740738600000|2025-02-28 10:30:00|8778.5|8763.5|8776.5|8761.5|8783.4|8763.5|8776.4|8758.1|27
1740738900000|2025-02-28 10:35:00|8776.3|8761.3|8779.1|8754.1|8779.2|8761.5|8774.2|8752.3|38
1740739200000|2025-02-28 10:40:00|8779|8754|8778.1|8753.1|8779.2|8758.5|8773.3|8753.1|37
1740739500000|2025-02-28 10:45:00|8778.2|8753.2|8776.3|8751.3|8778.2|8757.6|8771.4|8751.3|28
1740739800000|2025-02-28 10:50:00|8776.4|8751.4|8777.3|8752.3|8778.3|8757.7|8771.7|8751.3|34
1740740100000|2025-02-28 10:55:00|8777.1|8752.1|8778.2|8753.2|8779|8754|8777.1|8752.1|42
1740740400000|2025-02-28 11:00:00|8778.1|8753.1|8776|8751|8778.1|8753.1|8775.6|8750.6|39
1740740700000|2025-02-28 11:05:00|8776.4|8751.4|8778|8753|8778|8753|8776|8751|16
1740741000000|2025-02-28 11:10:00|8777.8|8752.8|8776.6|8751.6|8778.6|8753.6|8775.9|8750.9|48
1740741300000|2025-02-28 11:15:00|8776.5|8751.5|8777.1|8752.1|8777.6|8752.6|8776.5|8751.5|8
1740741600000|2025-02-28 11:20:00|8777.3|8752.3|8772.1|8757.1|8777.3|8757.2|8772.1|8752.1|5
1740741900000|2025-02-28 11:25:00|8772.2|8757.2|8774.1|8759.1|8774.2|8759.2|8772.1|8757.1|63
1740742200000|2025-02-28 11:30:00|8773.6|8758.6|8773|8758|8773.6|8758.6|8773|8758|25
1740742500000|2025-02-28 11:35:00|8772.5|8757.5|8772|8757|8772.5|8757.5|8771.8|8756.8|9
1740742800000|2025-02-28 11:40:00|8772.1|8757.1|8772|8757|8772.1|8757.1|8772|8757|2
1740743400000|2025-02-28 11:50:00|8772.2|8757.2|8771.5|8756.5|8772.2|8757.2|8771.4|8756.4|26
1740743700000|2025-02-28 11:55:00|8771.6|8756.6|8771|8756|8771.8|8756.8|8771|8756|9
1740744000000|2025-02-28 12:00:00|8770.7|8755.7|8770.6|8755.6|8770.7|8755.7|8770.3|8755.3|8
1740744300000|2025-02-28 12:05:00|8770.8|8755.8|8777.2|8752.2|8777.3|8758.1|8770.8|8752.2|69
1740744600000|2025-02-28 12:10:00|8777.1|8752.1|8776.2|8751.2|8777.1|8752.1|8776.2|8751.2|52
1740744900000|2025-02-28 12:15:00|8776.3|8751.3|8775.3|8750.3|8776.3|8751.3|8775.2|8750.2|26
1740745200000|2025-02-28 12:20:00|8775.2|8750.2|8775.6|8750.6|8775.8|8750.8|8775.2|8750.2|18
1740745500000|2025-02-28 12:25:00|8775.7|8750.7|8775.3|8750.3|8775.7|8750.7|8775.3|8750.3|8
1740745800000|2025-02-28 12:30:00|8775.1|8750.1|8775.4|8750.4|8775.5|8750.5|8775.1|8750.1|7
1740746100000|2025-02-28 12:35:00|8775.1|8750.1|8774.6|8749.6|8775.3|8750.3|8773.8|8748.8|13
1740746400000|2025-02-28 12:40:00|8774.7|8749.7|8774|8749|8774.8|8749.8|8774|8749|9
1740746700000|2025-02-28 12:45:00|8774.3|8749.3|8774|8749|8774.3|8749.3|8774|8749|3
1740747000000|2025-02-28 12:50:00|8774.3|8749.3|8774.6|8749.6|8775|8750|8774.3|8749.3|19
1740747300000|2025-02-28 12:55:00|8774.7|8749.7|8775.5|8750.5|8775.6|8750.6|8774.7|8749.7|12
1740747600000|2025-02-28 13:00:00|8775|8750|8774.5|8749.5|8775|8750|8774.3|8749.3|15
1740747900000|2025-02-28 13:05:00|8774.6|8749.6|8774.2|8749.2|8774.8|8749.8|8774.1|8749.1|20
1740748200000|2025-02-28 13:10:00|8774.5|8749.5|8774.8|8749.8|8775.2|8750.2|8774.5|8749.5|6
1740748500000|2025-02-28 13:15:00|8774.9|8749.9|8774.9|8749.9|8775.8|8750.8|8774.9|8749.9|16
1740748800000|2025-02-28 13:20:00|8775|8750|8774.6|8749.6|8775.3|8750.3|8774.5|8749.5|29
1740749100000|2025-02-28 13:25:00|8774.7|8749.7|8774.8|8749.8|8776.3|8751.3|8774.7|8749.7|47
1740749400000|2025-02-28 13:30:00|8775|8750|8776|8751|8776.6|8751.6|8774.8|8749.8|34
1740749700000|2025-02-28 13:35:00|8775.8|8750.8|8775.3|8750.3|8775.8|8750.8|8775.3|8750.3|7
1740750000000|2025-02-28 13:40:00|8775.4|8750.4|8775.8|8750.8|8775.9|8750.9|8775.4|8750.4|20
1740750300000|2025-02-28 13:45:00|8775.7|8750.7|8774.8|8749.8|8775.7|8750.7|8774.7|8749.7|14
1740750600000|2025-02-28 13:50:00|8775.4|8750.4|8775.9|8750.9|8776|8751|8775.4|8750.4|8
1740750900000|2025-02-28 13:55:00|8776|8751|8776|8751|8776.3|8756.2|8771|8750.8|16
1740751200000|2025-02-28 14:00:00|8775.9|8750.9|8776.5|8751.5|8776.6|8751.6|8775.9|8750.9|37
1740751500000|2025-02-28 14:05:00|8776.4|8751.4|8777.4|8752.4|8777.4|8752.4|8776.3|8751.3|11
1740751800000|2025-02-28 14:10:00|8777.3|8752.3|8777.6|8752.6|8778.2|8753.2|8777.3|8752.3|19
1740752100000|2025-02-28 14:15:00|8777.5|8752.5|8778.1|8753.1|8778.1|8753.1|8777.5|8752.5|7
1740752400000|2025-02-28 14:20:00|8777.9|8752.9|8777.7|8752.7|8777.9|8752.9|8777.7|8752.7|14
1740752700000|2025-02-28 14:25:00|8777.8|8752.8|8777.7|8752.7|8777.9|8752.9|8777.7|8752.7|15
1740753000000|2025-02-28 14:30:00|8777.8|8752.8|8778.7|8753.7|8778.9|8753.9|8777.8|8752.8|45
1740753300000|2025-02-28 14:35:00|8778.6|8753.6|8779|8754|8779.3|8754.3|8778.5|8753.5|52
1740753600000|2025-02-28 14:40:00|8778.9|8753.9|8780.4|8755.4|8780.5|8755.5|8778.9|8753.9|46
1740753900000|2025-02-28 14:45:00|8780.3|8755.3|8780|8755|8780.6|8755.6|8779.3|8754.3|65
1740754200000|2025-02-28 14:50:00|8780.1|8755.1|8780.4|8755.4|8780.4|8755.4|8779.7|8754.7|29
1740754500000|2025-02-28 14:55:00|8780.3|8755.3|8780.1|8755.1|8780.5|8755.5|8780.1|8755.1|12
1740754800000|2025-02-28 15:00:00|8780.3|8755.3|8779.1|8754.1|8780.3|8755.3|8779.1|8754.1|16
1740755100000|2025-02-28 15:05:00|8779|8754|8778.9|8753.9|8779.1|8754.1|8778.7|8753.7|10
1740755400000|2025-02-28 15:10:00|8778.7|8753.7|8777.2|8752.2|8778.7|8753.7|8777.2|8752.2|50
1740755700000|2025-02-28 15:15:00|8777.1|8752.1|8773.4|8758.4|8778.5|8758.4|8773.4|8752.1|40
1740756000000|2025-02-28 15:20:00|8773.3|8758.3|8773|8758|8773.4|8758.4|8773|8758|20
1740756300000|2025-02-28 15:25:00|8773.1|8758.1|8772.6|8757.6|8773.1|8758.1|8772.3|8757.3|48
1740756600000|2025-02-28 15:30:00|8772.7|8757.7|8773|8758|8773.4|8758.4|8772.4|8757.4|50
1740756900000|2025-02-28 15:35:00|8772.9|8757.9|8772.5|8757.5|8773.1|8758.1|8771.7|8756.7|37
1740757200000|2025-02-28 15:40:00|8772.8|8757.8|8773|8758|8773|8758|8772.5|8757.5|5
1740757500000|2025-02-28 15:45:00|8773.1|8758.1|8773.1|8758.1|8774|8759|8773.1|8758.1|16
1740757800000|2025-02-28 15:50:00|8772.9|8757.9|8773.1|8758.1|8773.1|8758.1|8772.7|8757.7|23
1740758100000|2025-02-28 15:55:00|8773|8758|8777.9|8752.9|8779.1|8759.2|8772.7|8752.7|91
1740758400000|2025-02-28 16:00:00|8777.7|8752.7|8776.9|8751.9|8777.7|8752.7|8776.6|8751.6|58
1740758700000|2025-02-28 16:05:00|8776.7|8751.7|8777.3|8752.3|8777.5|8752.5|8776.5|8751.5|71
1740759000000|2025-02-28 16:10:00|8777.2|8752.2|8777|8752|8777.4|8752.4|8776.9|8751.9|30
1740759300000|2025-02-28 16:15:00|8776.9|8751.9|8777.6|8752.6|8777.9|8752.9|8776.8|8751.8|60
1740759600000|2025-02-28 16:20:00|8777.5|8752.5|8777.6|8752.6|8778|8753|8777.3|8752.3|44
1740759900000|2025-02-28 16:25:00|8777.7|8752.7|8779.8|8754.8|8780|8755|8777.6|8752.6|56
1740760200000|2025-02-28 16:30:00|8779.9|8754.9|8778.8|8753.8|8780|8755|8778.8|8753.8|61
1740760500000|2025-02-28 16:35:00|8778.7|8753.7|8773.7|8758.7|8778.8|8758.7|8772.7|8753.6|36
1740760800000|2025-02-28 16:40:00|8773.6|8758.6|8773.5|8758.5|8774.1|8759.1|8773.5|8758.5|37
1740761100000|2025-02-28 16:45:00|8773.6|8758.6|8772.7|8757.7|8773.6|8758.6|8772.7|8757.7|15
1740761400000|2025-02-28 16:50:00|8772.5|8757.5|8772.7|8757.7|8772.7|8757.7|8772.5|8757.5|6
1740761700000|2025-02-28 16:55:00|8772.5|8757.5|8772.7|8757.7|8772.7|8757.7|8772.5|8757.5|2
1740762000000|2025-02-28 17:00:00|8772.5|8757.5|8772.5|8757.5|8772.5|8757.5|8772.5|8757.5|1
1740762300000|2025-02-28 17:05:00|8772.4|8757.4|8777.4|8752.4|8777.5|8757.5|8772.4|8752.3|6
1740762600000|2025-02-28 17:10:00|8777.3|8752.3|8777.2|8752.2|8777.4|8752.4|8777.2|8752.2|5
1740762900000|2025-02-28 17:15:00|8777.3|8752.3|8777.3|8752.3|8777.3|8752.3|8777.3|8752.3|1
1740763200000|2025-02-28 17:20:00|8777.4|8752.4|8777.5|8752.5|8777.9|8752.9|8777.4|8752.4|16
1740763500000|2025-02-28 17:25:00|8777.4|8752.4|8777.4|8752.4|8777.4|8752.4|8777.3|8752.3|5
1740763800000|2025-02-28 17:30:00|8777.5|8752.5|8777.5|8752.5|8777.5|8752.5|8777.5|8752.5|1
1740764100000|2025-02-28 17:35:00|8772.5|8757.5|8775.7|8750.7|8776.8|8757.5|8772.1|8750.7|12
1740764400000|2025-02-28 17:40:00|8775.6|8750.6|8777.9|8752.9|8778.1|8753.1|8775.6|8750.6|26
1740764700000|2025-02-28 17:45:00|8777.8|8752.8|8777.6|8752.6|8777.9|8752.9|8777.6|8752.6|5
1740765000000|2025-02-28 17:50:00|8777.7|8752.7|8773|8758|8777.8|8758|8772.9|8752.7|6
1740765300000|2025-02-28 17:55:00|8773.1|8758.1|8773.5|8758.5|8773.6|8758.6|8772.9|8757.9|21
1740765600000|2025-02-28 18:00:00|8773.4|8758.4|8773.5|8758.5|8773.5|8758.5|8773.4|8758.4|10
1740765900000|2025-02-28 18:05:00|8773.4|8758.4|8773.5|8758.5|8773.7|8758.7|8773.4|8758.4|6
1740766200000|2025-02-28 18:10:00|8773.7|8758.7|8773.6|8758.6|8773.7|8758.7|8773.4|8758.4|10
1740766500000|2025-02-28 18:15:00|8773.7|8758.7|8774.6|8759.6|8774.9|8759.9|8773.2|8758.2|41
1740766800000|2025-02-28 18:20:00|8774.7|8759.7|8775|8760|8775.1|8760.1|8774.5|8759.5|121
1740767100000|2025-02-28 18:25:00|8774.9|8759.9|8774.5|8759.5|8775.1|8760.1|8774.5|8759.5|157
1740767400000|2025-02-28 18:30:00|8774.2|8759.2|8779|8754|8779.2|8759.2|8774|8754|22
1740767700000|2025-02-28 18:35:00|8779.3|8754.3|8779.1|8754.1|8779.4|8754.4|8779|8754|22
1740768000000|2025-02-28 18:40:00|8779.2|8754.2|8779.5|8754.5|8779.6|8754.6|8779|8754|50
1740768300000|2025-02-28 18:45:00|8779.4|8754.4|8779.5|8754.5|8779.6|8754.6|8779.4|8754.4|12
1740768600000|2025-02-28 18:50:00|8779.4|8754.4|8779.5|8754.5|8779.5|8754.5|8779.3|8754.3|6
1740768900000|2025-02-28 18:55:00|8779.7|8754.7|8780.8|8755.8|8781|8756|8779.7|8754.7|32
1740769200000|2025-02-28 19:00:00|8780.7|8755.7|8780.5|8755.5|8780.8|8755.8|8780.1|8755.1|6
1740769500000|2025-02-28 19:05:00|8780.4|8755.4|8780.6|8755.6|8780.6|8755.6|8780.3|8755.3|16
1740769800000|2025-02-28 19:10:00|8780.3|8755.3|8780|8755|8780.6|8755.6|8780|8755|27
1740770100000|2025-02-28 19:15:00|8779.9|8754.9|8780|8755|8780.1|8755.1|8779.8|8754.8|12
1740770400000|2025-02-28 19:20:00|8780.1|8755.1|8780|8755|8780.2|8755.2|8779.9|8754.9|12
1740770700000|2025-02-28 19:25:00|8779.9|8754.9|8780|8755|8780|8755|8779.8|8754.8|12
1740771000000|2025-02-28 19:30:00|8779.9|8754.9|8780.4|8755.4|8780.4|8755.4|8779.6|8754.6|19
1740771300000|2025-02-28 19:35:00|8780.5|8755.5|8780.6|8755.6|8780.6|8755.6|8779.9|8754.9|33
1740771600000|2025-02-28 19:40:00|8780.5|8755.5|8781|8756|8781.2|8756.2|8780.5|8755.5|8
1740771900000|2025-02-28 19:45:00|8780.9|8755.9|8781.6|8756.6|8781.7|8756.7|8780.9|8755.9|29
1740772200000|2025-02-28 19:50:00|8781.8|8756.8|8781.8|8756.8|8781.8|8756.8|8781.5|8756.5|9
1740772500000|2025-02-28 19:55:00|8781.9|8756.9|8782.8|8757.8|8782.8|8757.8|8781.8|8756.8|18
1740772800000|2025-02-28 20:00:00|8782.7|8757.7|8782.7|8757.7|8782.9|8757.9|8782.6|8757.6|19
1740773100000|2025-02-28 20:05:00|8782.8|8757.8|8782.6|8757.6|8783|8758|8782.6|8757.6|12
1740773400000|2025-02-28 20:10:00|8782.9|8757.9|8782.5|8757.5|8782.9|8757.9|8782.3|8757.3|17
1740774000000|2025-02-28 20:20:00|8782.3|8757.3|8782.3|8757.3|8782.5|8757.5|8782.3|8757.3|6
1740774300000|2025-02-28 20:25:00|8782.8|8757.8|8782.7|8757.7|8783|8758|8782.7|8757.7|6
1740774600000|2025-02-28 20:30:00|8782.8|8757.8|8782.9|8757.9|8783.1|8758.1|8782.6|8757.6|15
1740774900000|2025-02-28 20:35:00|8782.7|8757.7|8781.5|8756.5|8783.2|8758.2|8781.5|8756.5|35
1740775200000|2025-02-28 20:40:00|8780.8|8755.8|8780.6|8755.6|8781.5|8756.5|8780.6|8755.6|48
1740775500000|2025-02-28 20:45:00|8780.7|8755.7|8780.5|8755.5|8781.8|8756.8|8780.5|8755.5|10
1740775800000|2025-02-28 20:50:00|8780.6|8755.6|8780.6|8755.6|8780.9|8755.9|8780.5|8755.5|19
1740776100000|2025-02-28 20:55:00|8780.5|8755.5|8780.2|8755.2|8781|8756|8780.1|8755.1|34
1740776400000|2025-02-28 21:00:00|8780.3|8755.3|8782.5|8757.5|8782.6|8757.6|8780.3|8755.3|19
1740776700000|2025-02-28 21:05:00|8782.9|8757.9|8784.6|8759.6|8784.6|8759.6|8782.9|8757.9|12
1740777300000|2025-02-28 21:15:00|8785.6|8760.6|8785.6|8760.6|8785.6|8760.6|8785.6|8760.6|1
1740777600000|2025-02-28 21:20:00|8785.8|8760.8|8785.8|8760.8|8785.8|8760.8|8785.8|8760.8|1
1740777900000|2025-02-28 21:25:00|8786|8761|8785.8|8760.8|8786.2|8761.2|8785.8|8760.8|4
1740778200000|2025-02-28 21:30:00|8785.6|8760.6|8783.8|8758.8|8785.6|8760.6|8783.7|8758.7|8
1740778500000|2025-02-28 21:35:00|8783.7|8758.7|8783.6|8758.6|8783.7|8758.7|8783.6|8758.6|2
1740967200000|2025-03-03 02:00:00|8776.8|8751.8|8777.2|8752.2|8777.2|8752.2|8776.8|8751.8|5
1740967500000|2025-03-03 02:05:00|8777.3|8752.3|8777.8|8752.8|8779|8754|8777.2|8752.2|25
1740967800000|2025-03-03 02:10:00|8778|8753|8777.6|8752.6|8778|8753|8776.9|8751.9|45
1740968100000|2025-03-03 02:15:00|8777.5|8752.5|8776.4|8751.4|8777.7|8752.7|8775.9|8750.9|39
1740968700000|2025-03-03 02:25:00|8776.2|8751.2|8774.3|8749.3|8776.4|8751.4|8774.3|8749.3|69
1740969000000|2025-03-03 02:30:00|8774.5|8749.5|8774.4|8749.4|8775.3|8750.3|8772|8747|144
1740969300000|2025-03-03 02:35:00|8774.6|8749.6|8772.9|8747.9|8774.6|8749.6|8772.3|8747.3|38
1740969600000|2025-03-03 02:40:00|8773|8748|8773|8748|8773|8748|8773|8748|1
1740969900000|2025-03-03 02:45:00|8773.2|8748.2|8768.3|8753.3|8773.2|8753.4|8768.1|8748.2|8
1740970200000|2025-03-03 02:50:00|8768.1|8753.1|8773.2|8748.2|8774.8|8753.7|8768.1|8748|67
1740970500000|2025-03-03 02:55:00|8768.1|8753.1|8774.7|8749.7|8775.2|8753.1|8767.9|8747.4|33
1740970800000|2025-03-03 03:00:00|8774.8|8749.8|8775.2|8750.2|8775.2|8754.9|8769.5|8748.9|24
1740971100000|2025-03-03 03:05:00|8775.3|8750.3|8774.2|8749.2|8775.3|8755|8768.4|8748.1|28
1740971400000|2025-03-03 03:10:00|8774.3|8749.3|8774.5|8749.5|8774.7|8754.5|8769|8749.1|17
1740971700000|2025-03-03 03:15:00|8775|8750|8773.7|8748.7|8775.8|8755.5|8769.9|8748.7|47
1740972000000|2025-03-03 03:20:00|8773.6|8748.6|8769.7|8754.7|8774|8754.8|8767.2|8746.6|48
1740972300000|2025-03-03 03:25:00|8770|8755|8769.1|8754.1|8770.1|8755.1|8768.7|8753.7|66
1740972600000|2025-03-03 03:30:00|8769|8754|8766.6|8751.6|8771.8|8754.1|8764.3|8745.8|120
1740972900000|2025-03-03 03:35:00|8766.9|8751.9|8765.2|8750.2|8772.6|8752.7|8764.9|8747.2|113
1740973200000|2025-03-03 03:40:00|8765.1|8750.1|8768.2|8743.2|8769.1|8750.7|8762.6|8742.2|97
1740973500000|2025-03-03 03:45:00|8768.1|8743.1|8763.1|8748.1|8768.1|8748.4|8762.1|8742.8|79
1740973800000|2025-03-03 03:50:00|8762.9|8747.9|8768.4|8743.4|8769|8749.5|8762.6|8742.2|67
1740974100000|2025-03-03 03:55:00|8768.3|8743.3|8762.3|8747.3|8768.5|8747.4|8762.1|8742.5|49
1740974400000|2025-03-03 04:00:00|8762.6|8747.6|8761.1|8746.1|8763.7|8748.7|8760.4|8745.4|79
1740974700000|2025-03-03 04:05:00|8761.2|8746.2|8762.1|8747.1|8762.1|8747.1|8761|8746|39
1740975000000|2025-03-03 04:10:00|8761.6|8746.6|8760|8745|8762|8747|8759.9|8744.9|53
1740975300000|2025-03-03 04:15:00|8760.2|8745.2|8760.4|8745.4|8765.6|8746.7|8759.9|8739.9|50
1740975600000|2025-03-03 04:20:00|8760.3|8745.3|8762.3|8747.3|8762.3|8747.3|8759.9|8744.9|60
1740975900000|2025-03-03 04:25:00|8762.4|8747.4|8762.5|8747.5|8763.2|8748.2|8762.2|8747.2|46
1740976200000|2025-03-03 04:30:00|8762.6|8747.6|8765.7|8750.7|8765.8|8750.8|8762.6|8747.6|54
1740976500000|2025-03-03 04:35:00|8765.8|8750.8|8766|8751|8766.7|8751.7|8765.6|8750.6|36
1740976800000|2025-03-03 04:40:00|8766.3|8751.3|8767.3|8752.3|8767.4|8752.4|8765.9|8750.9|21
1740977100000|2025-03-03 04:45:00|8767.5|8752.5|8768.6|8753.6|8769|8754|8767.4|8752.4|26
1740977400000|2025-03-03 04:50:00|8768.8|8753.8|8769.4|8754.4|8769.7|8754.7|8768.8|8753.8|31
1740977700000|2025-03-03 04:55:00|8769.3|8754.3|8773.7|8748.7|8774.6|8754.7|8769.3|8748.7|17
1740978000000|2025-03-03 05:00:00|8774.1|8749.1|8767.5|8752.5|8774.1|8752.7|8766|8747.7|49
1740978300000|2025-03-03 05:05:00|8767.6|8752.6|8767.4|8752.4|8767.6|8752.6|8766.9|8751.9|14
1740978600000|2025-03-03 05:10:00|8767.3|8752.3|8765.8|8750.8|8767.3|8752.3|8765.7|8750.7|21
1740978900000|2025-03-03 05:15:00|8765.7|8750.7|8766.8|8751.8|8767|8752|8765.4|8750.4|25
1740979200000|2025-03-03 05:20:00|8766.9|8751.9|8767.5|8752.5|8767.5|8752.5|8766.7|8751.7|19
1740979500000|2025-03-03 05:25:00|8767.4|8752.4|8768.7|8753.7|8768.7|8753.7|8767.4|8752.4|23
1740979800000|2025-03-03 05:30:00|8768.8|8753.8|8767.8|8752.8|8772.8|8754.3|8767.6|8747.8|29
1740980100000|2025-03-03 05:35:00|8767.9|8752.9|8767.2|8752.2|8772.5|8753|8766.7|8746.7|13
1740980400000|2025-03-03 05:40:00|8767.3|8752.3|8768.3|8753.3|8768.4|8753.4|8767|8752|28
1740980700000|2025-03-03 05:45:00|8768.4|8753.4|8768|8753|8768.7|8753.7|8767.9|8752.9|25
1740981000000|2025-03-03 05:50:00|8768.1|8753.1|8768.6|8753.6|8769|8754|8768|8753|11
1740981300000|2025-03-03 05:55:00|8768.4|8753.4|8768.5|8753.5|8769|8754|8768.4|8753.4|17
1740981600000|2025-03-03 06:00:00|8768.3|8753.3|8762.9|8747.9|8769.8|8753.3|8762.8|8743.8|105
1740981900000|2025-03-03 06:05:00|8763|8748|8766.5|8751.5|8770.7|8751.6|8762.8|8745.2|105
1740982200000|2025-03-03 06:10:00|8766.3|8751.3|8765.8|8750.8|8766.3|8751.3|8765.7|8750.7|50
1740982500000|2025-03-03 06:15:00|8765.9|8750.9|8766.7|8751.7|8771.4|8752.3|8765.2|8746|73
1740982800000|2025-03-03 06:20:00|8766.8|8751.8|8768.2|8753.2|8768.3|8753.3|8766.7|8751.7|37
1740983100000|2025-03-03 06:25:00|8768.1|8753.1|8767.3|8752.3|8768.3|8753.3|8767.3|8752.3|40
1740983400000|2025-03-03 06:30:00|8767.2|8752.2|8765.3|8750.3|8767.2|8752.2|8765.3|8750.3|107
1740983700000|2025-03-03 06:35:00|8765.2|8750.2|8765.5|8750.5|8766.7|8751.7|8764.7|8749.7|53
1740984000000|2025-03-03 06:40:00|8765.6|8750.6|8765.8|8750.8|8766.7|8751.7|8765.5|8750.5|36
1740984300000|2025-03-03 06:45:00|8765.7|8750.7|8765.7|8750.7|8766.9|8751.9|8765.7|8750.7|36
1740984600000|2025-03-03 06:50:00|8765.8|8750.8|8765.7|8750.7|8765.8|8750.8|8765|8750|36
1740984900000|2025-03-03 06:55:00|8765.9|8750.9|8767.5|8752.5|8768.2|8753.2|8765.7|8750.7|34
1740985200000|2025-03-03 07:00:00|8767.6|8752.6|8769.7|8754.7|8770.1|8755.1|8767.6|8752.6|64
1740985500000|2025-03-03 07:05:00|8769.8|8754.8|8771.5|8756.5|8771.6|8756.6|8769.6|8754.6|43
1740985800000|2025-03-03 07:10:00|8771.2|8756.2|8770.3|8755.3|8775.3|8756.2|8769.7|8750.1|48
1740986100000|2025-03-03 07:15:00|8770.6|8755.6|8772.7|8757.7|8772.9|8757.9|8770.5|8755.5|76
1740986400000|2025-03-03 07:20:00|8772.8|8757.8|8771.4|8756.4|8773.3|8758.3|8771.4|8756.4|41
1740986700000|2025-03-03 07:25:00|8771.6|8756.6|8771.4|8756.4|8771.6|8756.6|8770.9|8755.9|26
1740987000000|2025-03-03 07:30:00|8771.1|8756.1|8770.3|8755.3|8771.3|8756.3|8769.5|8754.5|57
1740987300000|2025-03-03 07:35:00|8770.4|8755.4|8772.2|8757.2|8772.3|8757.3|8770.4|8755.4|19
1740987600000|2025-03-03 07:40:00|8772|8757|8771.1|8756.1|8772.3|8757.3|8771.1|8756.1|44
1740987900000|2025-03-03 07:45:00|8771.2|8756.2|8771.4|8756.4|8772|8757|8771.1|8756.1|24
1740988200000|2025-03-03 07:50:00|8771.6|8756.6|8771.6|8756.6|8771.9|8756.9|8770.9|8755.9|28
1740988500000|2025-03-03 07:55:00|8771.5|8756.5|8770|8755|8771.6|8756.6|8768.8|8753.8|52
1740988800000|2025-03-03 08:00:00|8770.1|8755.1|8771.3|8756.3|8771.3|8756.3|8770|8755|24
1740989100000|2025-03-03 08:05:00|8771.4|8756.4|8770.9|8755.9|8772.6|8757.6|8770.9|8755.9|44
1740989400000|2025-03-03 08:10:00|8771|8756|8771.4|8756.4|8771.5|8756.5|8770.6|8755.6|39
1740989700000|2025-03-03 08:15:00|8771.3|8756.3|8771.3|8756.3|8771.7|8756.7|8770.9|8755.9|42
1740990000000|2025-03-03 08:20:00|8771.1|8756.1|8771.9|8756.9|8771.9|8756.9|8771|8756|7
1740990300000|2025-03-03 08:25:00|8771.8|8756.8|8772.1|8757.1|8772.2|8757.2|8771.4|8756.4|27
1740990600000|2025-03-03 08:30:00|8772.2|8757.2|8771.6|8756.6|8772.3|8757.3|8771.4|8756.4|15
1740990900000|2025-03-03 08:35:00|8771.8|8756.8|8773.2|8758.2|8773.4|8758.4|8771.8|8756.8|23
1740991200000|2025-03-03 08:40:00|8773.1|8758.1|8771.5|8756.5|8774.2|8759.2|8771.4|8756.4|68
1740991500000|2025-03-03 08:45:00|8771.3|8756.3|8773|8758|8773.8|8758.8|8771.3|8756.3|63
1740991800000|2025-03-03 08:50:00|8772.8|8757.8|8771.8|8756.8|8772.8|8757.8|8771.4|8756.4|44
1740992100000|2025-03-03 08:55:00|8771.9|8756.9|8772.2|8757.2|8772.6|8757.6|8771.4|8756.4|23
1740992400000|2025-03-03 09:00:00|8772.3|8757.3|8771.4|8756.4|8772.4|8757.4|8771.4|8756.4|41
1740992700000|2025-03-03 09:05:00|8771.5|8756.5|8771.4|8756.4|8771.5|8756.5|8771.3|8756.3|9
1740993000000|2025-03-03 09:10:00|8771.2|8756.2|8770.7|8755.7|8771.2|8756.2|8769.8|8754.8|39
1740993300000|2025-03-03 09:15:00|8770.8|8755.8|8771.9|8756.9|8772|8757|8770.4|8755.4|18
1740993600000|2025-03-03 09:20:00|8771.8|8756.8|8772.2|8757.2|8772.6|8757.6|8771.8|8756.8|7
1740993900000|2025-03-03 09:25:00|8772.7|8757.7|8771.9|8756.9|8773|8758|8771.7|8756.7|19
1740994200000|2025-03-03 09:30:00|8772|8757|8771|8756|8772.3|8757.3|8770.7|8755.7|31
1740994500000|2025-03-03 09:35:00|8770.9|8755.9|8771.1|8756.1|8771.2|8756.2|8769.7|8754.7|47
1740994800000|2025-03-03 09:40:00|8771|8756|8770.6|8755.6|8771|8756|8769.9|8754.9|31
1740995100000|2025-03-03 09:45:00|8770.8|8755.8|8771|8756|8771|8756|8770.5|8755.5|40
1740995400000|2025-03-03 09:50:00|8770.9|8755.9|8770.4|8755.4|8771.3|8756.3|8770.3|8755.3|51
1740995700000|2025-03-03 09:55:00|8770.3|8755.3|8769.5|8754.5|8774.3|8755.5|8767.8|8749.3|91
1740996000000|2025-03-03 10:00:00|8769.4|8754.4|8768|8753|8773.8|8754.4|8767.3|8748.7|57
1740996300000|2025-03-03 10:05:00|8768.1|8753.1|8767.6|8752.6|8768.2|8753.2|8767.6|8752.6|12
1740996600000|2025-03-03 10:10:00|8767.8|8752.8|8767.2|8752.2|8772.6|8752.8|8767.2|8747.6|14
1740996900000|2025-03-03 10:15:00|8767.1|8752.1|8765.8|8750.8|8767.1|8752.1|8765.6|8750.6|45
1740997200000|2025-03-03 10:20:00|8765.5|8750.5|8766.5|8751.5|8766.5|8751.5|8765|8750|22
1740997500000|2025-03-03 10:25:00|8766.4|8751.4|8766.3|8751.3|8767|8752|8765.6|8750.6|39
1740997800000|2025-03-03 10:30:00|8766.4|8751.4|8767.2|8752.2|8767.3|8752.3|8766.4|8751.4|20
1740998100000|2025-03-03 10:35:00|8767.3|8752.3|8767.2|8752.2|8767.3|8752.3|8766.8|8751.8|11
1740998400000|2025-03-03 10:40:00|8767.3|8752.3|8766.6|8751.6|8767.3|8752.3|8766.6|8751.6|6
1740998700000|2025-03-03 10:45:00|8766.5|8751.5|8765.6|8750.6|8766.6|8751.6|8765.5|8750.5|12
1740999000000|2025-03-03 10:50:00|8765.8|8750.8|8765.1|8750.1|8766.4|8751.4|8765.1|8750.1|22
1740999300000|2025-03-03 10:55:00|8765|8750|8764.6|8749.6|8765|8750|8764.1|8749.1|20
1740999600000|2025-03-03 11:00:00|8764.8|8749.8|8765.3|8750.3|8765.3|8750.3|8764.8|8749.8|10
1740999900000|2025-03-03 11:05:00|8765.2|8750.2|8765.4|8750.4|8765.4|8750.4|8764.7|8749.7|31
1741000200000|2025-03-03 11:10:00|8765.5|8750.5|8765.6|8750.6|8765.6|8750.6|8765.4|8750.4|8
1741000500000|2025-03-03 11:15:00|8765.4|8750.4|8765|8750|8765.8|8750.8|8765|8750|28
1741000800000|2025-03-03 11:20:00|8765.1|8750.1|8765|8750|8765.8|8750.8|8765|8750|24
1741001100000|2025-03-03 11:25:00|8764.8|8749.8|8765.3|8750.3|8765.6|8750.6|8764.8|8749.8|17
1741001400000|2025-03-03 11:30:00|8765.2|8750.2|8765.1|8750.1|8765.2|8750.2|8765|8750|14
1741001700000|2025-03-03 11:35:00|8765|8750|8763.3|8748.3|8765|8750|8763.2|8748.2|15
1741002000000|2025-03-03 11:40:00|8763.4|8748.4|8761.9|8746.9|8763.4|8748.4|8761.8|8746.8|15
1741002300000|2025-03-03 11:45:00|8761.8|8746.8|8762|8747|8762.1|8747.1|8761.4|8746.4|14
1741002600000|2025-03-03 11:50:00|8762.2|8747.2|8762.6|8747.6|8762.6|8747.6|8762.2|8747.2|20
1741002900000|2025-03-03 11:55:00|8762.7|8747.7|8763.1|8748.1|8763.7|8748.7|8762.6|8747.6|24
1741003200000|2025-03-03 12:00:00|8762.9|8747.9|8762.4|8747.4|8762.9|8747.9|8762.3|8747.3|10
1741003500000|2025-03-03 12:05:00|8762.5|8747.5|8762.5|8747.5|8762.5|8747.5|8762.4|8747.4|5
1741003800000|2025-03-03 12:10:00|8762.4|8747.4|8762.7|8747.7|8762.7|8747.7|8761.9|8746.9|11
1741004100000|2025-03-03 12:15:00|8763.1|8748.1|8763.3|8748.3|8763.3|8748.3|8763.1|8748.1|2
1741004400000|2025-03-03 12:20:00|8763.5|8748.5|8763.7|8748.7|8763.7|8748.7|8763.4|8748.4|3
1741004700000|2025-03-03 12:25:00|8763.9|8748.9|8764.2|8749.2|8764.3|8749.3|8763.9|8748.9|11
1741005000000|2025-03-03 12:30:00|8764.3|8749.3|8763.7|8748.7|8764.3|8749.3|8763.3|8748.3|9
1741005300000|2025-03-03 12:35:00|8763.6|8748.6|8762.7|8747.7|8763.7|8748.7|8762.6|8747.6|18
1741005600000|2025-03-03 12:40:00|8762.6|8747.6|8761.7|8746.7|8762.6|8747.6|8761.6|8746.6|17
1741005900000|2025-03-03 12:45:00|8761.6|8746.6|8761.1|8746.1|8761.7|8746.7|8761.1|8746.1|34
1741006200000|2025-03-03 12:50:00|8761.3|8746.3|8760.9|8745.9|8761.3|8746.3|8760.9|8745.9|14
1741006500000|2025-03-03 12:55:00|8761.1|8746.1|8761.7|8746.7|8761.7|8746.7|8760.9|8745.9|21
1741006800000|2025-03-03 13:00:00|8761.6|8746.6|8762.2|8747.2|8762.2|8747.2|8761.6|8746.6|26
1741007100000|2025-03-03 13:05:00|8762.1|8747.1|8762.9|8747.9|8763|8748|8761.9|8746.9|26
1741007400000|2025-03-03 13:10:00|8762.8|8747.8|8762.6|8747.6|8762.9|8747.9|8762.1|8747.1|33
1741007700000|2025-03-03 13:15:00|8762.3|8747.3|8763.5|8748.5|8764.1|8749.1|8762.3|8747.3|22
1741008000000|2025-03-03 13:20:00|8763.3|8748.3|8762.7|8747.7|8763.3|8748.3|8762.6|8747.6|16
1741008300000|2025-03-03 13:25:00|8762.9|8747.9|8763.3|8748.3|8763.3|8748.3|8762.9|8747.9|13
1741008600000|2025-03-03 13:30:00|8763.1|8748.1|8763.1|8748.1|8763.3|8748.3|8763.1|8748.1|52
1741008900000|2025-03-03 13:35:00|8763.2|8748.2|8762.5|8747.5|8763.3|8748.3|8762.2|8747.2|27
1741009200000|2025-03-03 13:40:00|8762.3|8747.3|8761.9|8746.9|8762.3|8747.3|8761.7|8746.7|26
1741009500000|2025-03-03 13:45:00|8761.7|8746.7|8761.7|8746.7|8762|8747|8761.5|8746.5|41
1741009800000|2025-03-03 13:50:00|8761.6|8746.6|8761.3|8746.3|8761.9|8746.9|8760.8|8745.8|42
1741010100000|2025-03-03 13:55:00|8761.4|8746.4|8761.5|8746.5|8762.1|8747.1|8761.4|8746.4|25
1741010400000|2025-03-03 14:00:00|8762.3|8747.3|8762|8747|8762.3|8747.3|8761.7|8746.7|19
1741010700000|2025-03-03 14:05:00|8761.9|8746.9|8761.4|8746.4|8762|8747|8761.4|8746.4|9
1741011000000|2025-03-03 14:10:00|8761.6|8746.6|8761.3|8746.3|8761.6|8746.6|8761.3|8746.3|13
1741011300000|2025-03-03 14:15:00|8761.2|8746.2|8762.1|8747.1|8762.3|8747.3|8761.2|8746.2|12
1741011600000|2025-03-03 14:20:00|8762|8747|8761.7|8746.7|8762|8747|8761.3|8746.3|32
1741011900000|2025-03-03 14:25:00|8761.5|8746.5|8761.1|8746.1|8761.5|8746.5|8761.1|8746.1|9
1741012200000|2025-03-03 14:30:00|8760.7|8745.7|8759.8|8744.8|8760.7|8745.7|8759.6|8744.6|104
1741012500000|2025-03-03 14:35:00|8759.9|8744.9|8760.7|8745.7|8760.9|8745.9|8759.8|8744.8|61
1741012800000|2025-03-03 14:40:00|8760.8|8745.8|8766.3|8741.3|8766.5|8746.5|8760.6|8741.3|22
1741013100000|2025-03-03 14:45:00|8766.6|8741.6|8760.9|8745.9|8766.6|8746.9|8760.9|8741.5|19
1741013400000|2025-03-03 14:50:00|8761|8746|8766.3|8741.3|8766.3|8746.4|8761|8741.1|15
1741013700000|2025-03-03 14:55:00|8766.1|8741.1|8766.2|8741.2|8766.3|8741.3|8765.7|8740.7|20
1741014000000|2025-03-03 15:00:00|8766.6|8741.6|8765|8740|8767.3|8742.3|8765|8740|49
1741014300000|2025-03-03 15:05:00|8765.1|8740.1|8765.5|8740.5|8765.7|8740.7|8765|8740|15
1741014600000|2025-03-03 15:10:00|8765.7|8740.7|8766.6|8741.6|8766.6|8741.6|8765.5|8740.5|12
1741014900000|2025-03-03 15:15:00|8766.7|8741.7|8766.9|8741.9|8767|8742|8766.3|8741.3|18
1741015200000|2025-03-03 15:20:00|8767|8742|8766.5|8741.5|8767.1|8747.1|8761|8741.4|66
1741015500000|2025-03-03 15:25:00|8766.3|8741.3|8760.7|8745.7|8766.5|8746.4|8760.4|8741.1|58
1741015800000|2025-03-03 15:30:00|8760.5|8745.5|8760.1|8745.1|8760.7|8745.7|8759.7|8744.7|52
1741016100000|2025-03-03 15:35:00|8760.2|8745.2|8760.3|8745.3|8765.5|8745.7|8759.6|8740.3|41
1741016400000|2025-03-03 15:40:00|8765.5|8740.5|8759.1|8744.1|8765.5|8745.5|8759.1|8740.3|18
1741016700000|2025-03-03 15:45:00|8759.7|8744.7|8759.9|8744.9|8760.5|8745.5|8759.6|8744.6|27
1741017000000|2025-03-03 15:50:00|8759.8|8744.8|8759.9|8744.9|8760|8745|8759.6|8744.6|15
1741017300000|2025-03-03 15:55:00|8760|8745|8760.5|8745.5|8760.7|8745.7|8759.9|8744.9|59
1741017600000|2025-03-03 16:00:00|8760.4|8745.4|8760.4|8745.4|8760.5|8745.5|8760.3|8745.3|33
1741017900000|2025-03-03 16:05:00|8760.3|8745.3|8760.5|8745.5|8760.5|8745.5|8759.9|8744.9|12
1741018200000|2025-03-03 16:10:00|8760.4|8745.4|8760.5|8745.5|8760.5|8745.5|8760.1|8745.1|19
1741018500000|2025-03-03 16:15:00|8760.7|8745.7|8760.9|8745.9|8761|8746|8760.5|8745.5|28
1741018800000|2025-03-03 16:20:00|8761|8746|8760.8|8745.8|8766.1|8746.9|8760.7|8740.8|42
1741019100000|2025-03-03 16:25:00|8760.9|8745.9|8760.7|8745.7|8765.9|8746.2|8760.7|8740.7|59
1741019400000|2025-03-03 16:30:00|8760.5|8745.5|8760.4|8745.4|8765.7|8745.7|8760.1|8740.2|59
1741019700000|2025-03-03 16:35:00|8760.5|8745.5|8760.9|8745.9|8761.3|8746.3|8760.4|8745.4|45
1741020000000|2025-03-03 16:40:00|8760.8|8745.8|8760.9|8745.9|8761.1|8746.1|8760.7|8745.7|38
1741020300000|2025-03-03 16:45:00|8760.8|8745.8|8761|8746|8761.3|8746.3|8760.7|8745.7|28
1741020600000|2025-03-03 16:50:00|8760.9|8745.9|8760.8|8745.8|8760.9|8745.9|8760.6|8745.6|17
1741020900000|2025-03-03 16:55:00|8761.2|8746.2|8761.5|8746.5|8761.5|8746.5|8761|8746|12
1741021200000|2025-03-03 17:00:00|8761.4|8746.4|8760.5|8745.5|8761.6|8746.6|8760.5|8745.5|13
1741021500000|2025-03-03 17:05:00|8760.6|8745.6|8759.2|8744.2|8760.6|8745.6|8759.1|8744.1|27
1741021800000|2025-03-03 17:10:00|8759.1|8744.1|8759.2|8744.2|8759.5|8744.5|8758.7|8743.7|50
1741022100000|2025-03-03 17:15:00|8759.3|8744.3|8760.1|8745.1|8760.1|8745.1|8759|8744|41
1741022400000|2025-03-03 17:20:00|8760.5|8745.5|8761.4|8746.4|8761.5|8746.5|8760.3|8745.3|8
1741022700000|2025-03-03 17:25:00|8761.3|8746.3|8761.3|8746.3|8761.4|8746.4|8761.3|8746.3|3
1741023000000|2025-03-03 17:30:00|8761.4|8746.4|8766.2|8741.2|8766.3|8746.4|8761.1|8741.1|13
1741023300000|2025-03-03 17:35:00|8766.3|8741.3|8766|8741|8766.5|8741.5|8765.7|8740.7|15
1741023600000|2025-03-03 17:40:00|8765.9|8740.9|8765|8740|8765.9|8740.9|8765|8740|10
1741023900000|2025-03-03 17:45:00|8765.1|8740.1|8765.6|8740.6|8765.7|8740.7|8765|8740|16
1741024200000|2025-03-03 17:50:00|8765.5|8740.5|8765.6|8740.6|8765.6|8740.6|8765.5|8740.5|2
1741024500000|2025-03-03 17:55:00|8765.7|8740.7|8766|8741|8766.1|8741.1|8765.7|8740.7|36
1741024800000|2025-03-03 18:00:00|8766.2|8741.2|8766|8741|8766.2|8741.2|8766|8741|37
1741025100000|2025-03-03 18:05:00|8766.1|8741.1|8766.4|8741.4|8766.5|8741.5|8765.6|8740.6|30
1741025400000|2025-03-03 18:10:00|8766.5|8741.5|8766.8|8741.8|8767.1|8742.1|8766.5|8741.5|26
1741025700000|2025-03-03 18:15:00|8767|8742|8766.8|8741.8|8767.4|8742.4|8766.6|8741.6|57
1741026000000|2025-03-03 18:20:00|8766.9|8741.9|8765.8|8740.8|8767.3|8742.3|8765.8|8740.8|32
1741026300000|2025-03-03 18:25:00|8765.9|8740.9|8761.2|8746.2|8766.1|8746.2|8761.2|8740.9|5
1741026600000|2025-03-03 18:30:00|8761.1|8746.1|8761.2|8746.2|8761.2|8746.2|8761|8746|6
1741026900000|2025-03-03 18:35:00|8761.1|8746.1|8761|8746|8761.1|8746.1|8760.8|8745.8|9
1741027200000|2025-03-03 18:40:00|8761.1|8746.1|8760.9|8745.9|8761.2|8746.2|8760.9|8745.9|4
1741027500000|2025-03-03 18:45:00|8761.2|8746.2|8762.2|8747.2|8762.3|8747.3|8758.3|8743.3|91
1741027800000|2025-03-03 18:50:00|8762.1|8747.1|8762.4|8747.4|8762.5|8747.5|8761.9|8746.9|15
1741028100000|2025-03-03 18:55:00|8762.2|8747.2|8762.4|8747.4|8762.4|8747.4|8762.2|8747.2|3
1741028400000|2025-03-03 19:00:00|8762.3|8747.3|8762.2|8747.2|8762.3|8747.3|8762.2|8747.2|10
1741028700000|2025-03-03 19:05:00|8762.3|8747.3|8763.9|8748.9|8764.4|8749.4|8762.3|8747.3|29
1741029000000|2025-03-03 19:10:00|8764|8749|8763.3|8748.3|8764.2|8749.2|8763.3|8748.3|29
1741029300000|2025-03-03 19:15:00|8763.4|8748.4|8763.9|8748.9|8763.9|8748.9|8763.3|8748.3|45
1741029600000|2025-03-03 19:20:00|8763.8|8748.8|8763.6|8748.6|8764|8749|8763.6|8748.6|16
1741029900000|2025-03-03 19:25:00|8763.7|8748.7|8763.1|8748.1|8764|8749|8763.1|8748.1|18
1741030200000|2025-03-03 19:30:00|8763|8748|8762.8|8747.8|8763|8748|8762.6|8747.6|35
1741030500000|2025-03-03 19:35:00|8762.7|8747.7|8763|8748|8763|8748|8762.7|8747.7|11
1741030800000|2025-03-03 19:40:00|8762.9|8747.9|8762.8|8747.8|8763|8748|8762.7|8747.7|13
1741031100000|2025-03-03 19:45:00|8763|8748|8763|8748|8763|8748|8762.7|8747.7|30
1741031400000|2025-03-03 19:50:00|8762.9|8747.9|8763.9|8748.9|8765.4|8750.4|8762.8|8747.8|167
1741031700000|2025-03-03 19:55:00|8764|8749|8769.6|8744.6|8769.9|8749.6|8763.9|8743.9|51
1741032000000|2025-03-03 20:00:00|8769.5|8744.5|8770.8|8745.8|8771.4|8746.4|8769.5|8744.5|82
1741032300000|2025-03-03 20:05:00|8770.6|8745.6|8770.4|8745.4|8770.6|8745.6|8769.6|8744.6|14
1741032600000|2025-03-03 20:10:00|8770.6|8745.6|8772.4|8747.4|8772.4|8747.4|8770.6|8745.6|39
1741032900000|2025-03-03 20:15:00|8772.2|8747.2|8771.7|8746.7|8772.3|8747.3|8771.5|8746.5|12
1741033200000|2025-03-03 20:20:00|8771.6|8746.6|8772.3|8747.3|8772.3|8747.3|8771.6|8746.6|19
1741033500000|2025-03-03 20:25:00|8772.2|8747.2|8773.2|8748.2|8773.3|8748.3|8772.2|8747.2|17
1741033800000|2025-03-03 20:30:00|8773|8748|8773|8748|8773.2|8748.2|8772.8|8747.8|39
1741034100000|2025-03-03 20:35:00|8773.2|8748.2|8774.2|8749.2|8774.4|8749.4|8773.2|8748.2|28
1741034400000|2025-03-03 20:40:00|8773.9|8748.9|8774.3|8749.3|8774.6|8749.6|8773.9|8748.9|48
1741034700000|2025-03-03 20:45:00|8774.1|8749.1|8773.6|8748.6|8774.2|8749.2|8773.6|8748.6|7
1741035000000|2025-03-03 20:50:00|8773.5|8748.5|8773.4|8748.4|8773.5|8748.5|8773.2|8748.2|6
1741035300000|2025-03-03 20:55:00|8773.2|8748.2|8773.9|8748.9|8773.9|8748.9|8773.2|8748.2|4
1741035600000|2025-03-03 21:00:00|8774|8749|8773.9|8748.9|8774.3|8749.3|8773.9|8748.9|7
1741035900000|2025-03-03 21:05:00|8774|8749|8773.8|8748.8|8774.2|8749.2|8773.8|8748.8|8
1741036500000|2025-03-03 21:15:00|8773.7|8748.7|8773.6|8748.6|8774|8749|8773.6|8748.6|3
1741036800000|2025-03-03 21:20:00|8774|8749|8774|8749|8774|8749|8774|8749|1
1741037100000|2025-03-03 21:25:00|8774.5|8749.5|8776.4|8751.4|8776.4|8751.4|8774.5|8749.5|8
1741037400000|2025-03-03 21:30:00|8776.2|8751.2|8776.4|8751.4|8776.4|8751.4|8776.2|8751.2|4
1741037700000|2025-03-03 21:35:00|8776.2|8751.2|8776.4|8751.4|8776.4|8751.4|8776.2|8751.2|2
1741038000000|2025-03-03 21:40:00|8774.6|8749.6|8775|8750|8775|8750|8774.6|8749.6|4
1741053600000|2025-03-04 02:00:00|8772.3|8747.3|8772.3|8747.3|8772.3|8747.3|8771.5|8746.5|13
1741053900000|2025-03-04 02:05:00|8772|8747|8772.3|8747.3|8772.5|8747.5|8772|8747|5
1741054200000|2025-03-04 02:10:00|8772.8|8747.8|8774|8749|8775.3|8750.3|8772.8|8747.8|17
1741054500000|2025-03-04 02:15:00|8774.4|8749.4|8774.8|8749.8|8774.8|8749.8|8774.4|8749.4|3
1741054800000|2025-03-04 02:20:00|8774|8749|8774.3|8749.3|8774.3|8749.3|8774|8749|4
1741055400000|2025-03-04 02:30:00|8773.6|8748.6|8774|8749|8774.4|8749.4|8772.7|8747.7|29
1741055700000|2025-03-04 02:35:00|8774.4|8749.4|8774|8749|8774.4|8749.4|8773.4|8748.4|11
1741056000000|2025-03-04 02:40:00|8773.2|8748.2|8773.7|8748.7|8774.2|8749.2|8773.2|8748.2|12
1741056300000|2025-03-04 02:45:00|8774|8749|8773.4|8748.4|8774|8749|8773.2|8748.2|15
1741056600000|2025-03-04 02:50:00|8773.9|8748.9|8773.8|8748.8|8774.3|8749.3|8773.1|8748.1|18
1741056900000|2025-03-04 02:55:00|8774.4|8749.4|8774|8749|8774.4|8749.4|8773.7|8748.7|6
1741057200000|2025-03-04 03:00:00|8773.9|8748.9|8773.7|8748.7|8773.9|8748.9|8773.5|8748.5|11
1741057500000|2025-03-04 03:05:00|8773.6|8748.6|8773.6|8748.6|8773.7|8748.7|8773.1|8748.1|31
1741057800000|2025-03-04 03:10:00|8773.4|8748.4|8774.1|8749.1|8774.3|8749.3|8773.4|8748.4|18
1741058100000|2025-03-04 03:15:00|8774.4|8749.4|8774.1|8749.1|8775|8750|8774|8749|27
1741058400000|2025-03-04 03:20:00|8774|8749|8769.3|8754.3|8774|8754.5|8768.1|8748.5|21
1741058700000|2025-03-04 03:25:00|8769.4|8754.4|8775|8750|8775|8754.4|8768.8|8749.2|34
1741059000000|2025-03-04 03:30:00|8774.9|8749.9|8777|8752|8777.4|8758|8770.5|8749.9|76
1741059300000|2025-03-04 03:35:00|8777.1|8752.1|8771.5|8756.5|8777.4|8757.5|8770.8|8751.9|69
1741059600000|2025-03-04 03:40:00|8771.9|8756.9|8772.4|8757.4|8777.2|8758|8771.9|8752.2|74
1741059900000|2025-03-04 03:45:00|8772.5|8757.5|8772.6|8757.6|8773.3|8758.3|8772.3|8757.3|35
1741060200000|2025-03-04 03:50:00|8772.5|8757.5|8775.7|8750.7|8775.8|8757.9|8770.7|8750.6|81
1741060500000|2025-03-04 03:55:00|8775.8|8750.8|8770.3|8755.3|8776|8756|8770.3|8750.3|31
1741060800000|2025-03-04 04:00:00|8770.7|8755.7|8770.6|8755.6|8771.1|8756.1|8769.5|8754.5|38
1741061100000|2025-03-04 04:05:00|8770.3|8755.3|8768.3|8753.3|8770.3|8755.3|8768|8753|42
1741061400000|2025-03-04 04:10:00|8768.7|8753.7|8770|8755|8770|8755|8768.7|8753.7|17
1741061700000|2025-03-04 04:15:00|8770.2|8755.2|8769.6|8754.6|8770.3|8755.3|8769.5|8754.5|16
1741062000000|2025-03-04 04:20:00|8769.5|8754.5|8770|8755|8771|8756|8769.1|8754.1|32
1741062300000|2025-03-04 04:25:00|8769.9|8754.9|8769.5|8754.5|8770|8755|8769|8754|45
1741062600000|2025-03-04 04:30:00|8769.6|8754.6|8769.6|8754.6|8769.9|8754.9|8769.6|8754.6|10
1741062900000|2025-03-04 04:35:00|8769.7|8754.7|8769.6|8754.6|8770|8755|8769.6|8754.6|29
1741063200000|2025-03-04 04:40:00|8769.7|8754.7|8769.7|8754.7|8769.9|8754.9|8769.6|8754.6|11
1741063500000|2025-03-04 04:45:00|8769.8|8754.8|8768.7|8753.7|8769.8|8754.8|8768.6|8753.6|8
1741063800000|2025-03-04 04:50:00|8768.8|8753.8|8769.9|8754.9|8774.3|8754.9|8768.7|8749.1|12
1741064100000|2025-03-04 04:55:00|8769.8|8754.8|8769.5|8754.5|8770.3|8755.3|8768.9|8753.9|28
1741064400000|2025-03-04 05:00:00|8769.6|8754.6|8769.4|8754.4|8770.5|8755.5|8769.3|8754.3|52
1741064700000|2025-03-04 05:05:00|8769.2|8754.2|8766.5|8751.5|8769.3|8754.3|8766.3|8751.3|38
1741065000000|2025-03-04 05:10:00|8766.4|8751.4|8771.4|8746.4|8772.9|8754|8766.4|8746.4|82
1741065300000|2025-03-04 05:15:00|8771.5|8746.5|8770.4|8745.4|8771.5|8751.3|8765.8|8745.3|26
1741065600000|2025-03-04 05:20:00|8770.5|8745.5|8767.7|8752.7|8770.5|8753.1|8765.3|8745.2|63
1741065900000|2025-03-04 05:25:00|8768.1|8753.1|8767.9|8752.9|8769.3|8754.3|8767.5|8752.5|41
1741066200000|2025-03-04 05:30:00|8768|8753|8768.5|8753.5|8773.7|8753.5|8767.9|8747.9|41
1741066500000|2025-03-04 05:35:00|8768.6|8753.6|8768.1|8753.1|8768.6|8753.6|8768|8753|21
1741066800000|2025-03-04 05:40:00|8767.9|8752.9|8766.7|8751.7|8767.9|8752.9|8766.5|8751.5|33
1741067100000|2025-03-04 05:45:00|8766.8|8751.8|8766.7|8751.7|8766.8|8751.8|8766.3|8751.3|18
1741067400000|2025-03-04 05:50:00|8766.6|8751.6|8766.6|8751.6|8771.3|8751.7|8765.3|8746.3|61
1741067700000|2025-03-04 05:55:00|8766.7|8751.7|8766.6|8751.6|8767.4|8752.4|8766.6|8751.6|37
1741068000000|2025-03-04 06:00:00|8766.1|8751.1|8768.4|8753.4|8768.6|8753.6|8766|8751|69
1741068300000|2025-03-04 06:05:00|8768.5|8753.5|8775|8750|8775.4|8755|8768.2|8749.3|64
1741068600000|2025-03-04 06:10:00|8775.1|8750.1|8774.6|8749.6|8775.3|8750.3|8773.9|8748.9|33
1741068900000|2025-03-04 06:15:00|8774.7|8749.7|8775.9|8750.9|8775.9|8750.9|8774.3|8749.3|34
1741069200000|2025-03-04 06:20:00|8775.7|8750.7|8775.1|8750.1|8776.3|8756.8|8770.1|8749.9|50
1741069500000|2025-03-04 06:25:00|8775.3|8750.3|8770.8|8755.8|8775.5|8755.8|8770.3|8750.1|17
1741069800000|2025-03-04 06:30:00|8770.9|8755.9|8770.6|8755.6|8771.9|8756.9|8770.4|8755.4|44
1741070100000|2025-03-04 06:35:00|8770.8|8755.8|8770.1|8755.1|8775.3|8756|8770|8750.3|13
1741070400000|2025-03-04 06:40:00|8770.3|8755.3|8769.2|8754.2|8770.4|8755.4|8769.2|8754.2|34
1741070700000|2025-03-04 06:45:00|8769.7|8754.7|8770|8755|8770.6|8755.6|8769.3|8754.3|26
1741071000000|2025-03-04 06:50:00|8770.1|8755.1|8770.7|8755.7|8770.7|8755.7|8769.9|8754.9|18
1741071300000|2025-03-04 06:55:00|8770.6|8755.6|8770.8|8755.8|8771.3|8756.3|8770.6|8755.6|28
1741071600000|2025-03-04 07:00:00|8770.5|8755.5|8769.7|8754.7|8770.5|8755.5|8769.4|8754.4|30
1741071900000|2025-03-04 07:05:00|8769.9|8754.9|8769.7|8754.7|8770|8755|8769.5|8754.5|25
1741072200000|2025-03-04 07:10:00|8769.8|8754.8|8769.2|8754.2|8769.9|8754.9|8769|8754|18
1741072500000|2025-03-04 07:15:00|8769.3|8754.3|8769.1|8754.1|8769.7|8754.7|8769|8754|24
1741072800000|2025-03-04 07:20:00|8768.9|8753.9|8769.3|8754.3|8769.3|8754.3|8768.7|8753.7|11
1741073100000|2025-03-04 07:25:00|8769.2|8754.2|8767.6|8752.6|8769.2|8754.2|8766.9|8751.9|22
1741073400000|2025-03-04 07:30:00|8767.7|8752.7|8769.2|8754.2|8769.2|8754.2|8767.7|8752.7|23
1741073700000|2025-03-04 07:35:00|8769.4|8754.4|8769.3|8754.3|8770.6|8755.6|8769.1|8754.1|29
1741074000000|2025-03-04 07:40:00|8769.5|8754.5|8769.4|8754.4|8769.9|8754.9|8768.8|8753.8|28
1741074300000|2025-03-04 07:45:00|8769.5|8754.5|8769.3|8754.3|8769.6|8754.6|8769.3|8754.3|20
1741074600000|2025-03-04 07:50:00|8769.2|8754.2|8769.2|8754.2|8769.2|8754.2|8768.8|8753.8|26
1741074900000|2025-03-04 07:55:00|8769.3|8754.3|8769.6|8754.6|8774.4|8755|8769.2|8749.3|17
1741075200000|2025-03-04 08:00:00|8769.5|8754.5|8770.3|8755.3|8770.3|8755.3|8769.4|8754.4|34
1741075500000|2025-03-04 08:05:00|8770.5|8755.5|8770|8755|8770.7|8755.7|8769.8|8754.8|17
1741075800000|2025-03-04 08:10:00|8770.1|8755.1|8769.3|8754.3|8770.5|8755.5|8769.1|8754.1|36
1741076100000|2025-03-04 08:15:00|8769.4|8754.4|8769.1|8754.1|8769.6|8754.6|8769.1|8754.1|15
1741076400000|2025-03-04 08:20:00|8769.4|8754.4|8768.7|8753.7|8769.4|8754.4|8768.5|8753.5|21
1741076700000|2025-03-04 08:25:00|8768.8|8753.8|8767.7|8752.7|8769|8754|8767.7|8752.7|29
1741077000000|2025-03-04 08:30:00|8767.9|8752.9|8767.9|8752.9|8767.9|8752.9|8767.4|8752.4|23
1741077300000|2025-03-04 08:35:00|8768.1|8753.1|8767.7|8752.7|8768.2|8753.2|8767.4|8752.4|23
1741077600000|2025-03-04 08:40:00|8767.8|8752.8|8767.6|8752.6|8768|8753|8767.6|8752.6|15
1741077900000|2025-03-04 08:45:00|8767.5|8752.5|8765.7|8750.7|8767.7|8752.7|8765.5|8750.5|34
1741078200000|2025-03-04 08:50:00|8765.8|8750.8|8767.3|8752.3|8767.6|8752.6|8765.8|8750.8|38
1741078500000|2025-03-04 08:55:00|8767.2|8752.2|8767.7|8752.7|8767.7|8752.7|8767.2|8752.2|17
1741078800000|2025-03-04 09:00:00|8767.8|8752.8|8767.1|8752.1|8768.4|8753.4|8767.1|8752.1|25
1741079100000|2025-03-04 09:05:00|8767.2|8752.2|8767.3|8752.3|8767.4|8752.4|8766.5|8751.5|22
1741079400000|2025-03-04 09:10:00|8767.2|8752.2|8767.5|8742.5|8769.8|8752.3|8764.6|8741.4|89
1741079700000|2025-03-04 09:15:00|8767.6|8742.6|8763|8748|8767.8|8749.7|8762.7|8742.3|77
1741080000000|2025-03-04 09:20:00|8767.8|8742.8|8763|8748|8769.1|8749|8763|8742.8|46
1741080300000|2025-03-04 09:25:00|8763.1|8748.1|8760.3|8745.3|8763.1|8748.1|8759.7|8744.7|69
1741080600000|2025-03-04 09:30:00|8760.2|8745.2|8760.7|8745.7|8761.4|8746.4|8760.2|8745.2|48
1741080900000|2025-03-04 09:35:00|8760.9|8745.9|8762.5|8747.5|8762.7|8747.7|8760.5|8745.5|64
1741081200000|2025-03-04 09:40:00|8762.6|8747.6|8761.9|8746.9|8763.5|8748.5|8761.7|8746.7|92
1741081500000|2025-03-04 09:45:00|8761.7|8746.7|8759.1|8744.1|8761.7|8746.7|8758.9|8743.9|54
1741081800000|2025-03-04 09:50:00|8759|8744|8758.4|8743.4|8759.6|8744.6|8758.2|8743.2|44
1741082100000|2025-03-04 09:55:00|8758.5|8743.5|8758.4|8743.4|8758.5|8743.5|8758.1|8743.1|48
1741082400000|2025-03-04 10:00:00|8758.3|8743.3|8758.9|8743.9|8759.3|8744.3|8758.3|8743.3|42
1741082700000|2025-03-04 10:05:00|8759|8744|8759.7|8744.7|8765|8745|8758.9|8739.1|55
1741083000000|2025-03-04 10:10:00|8759.8|8744.8|8759.9|8744.9|8760.4|8745.4|8759.8|8744.8|15
1741083300000|2025-03-04 10:15:00|8759.7|8744.7|8761.5|8746.5|8761.7|8746.7|8759.7|8744.7|28
1741083600000|2025-03-04 10:20:00|8761.4|8746.4|8761.3|8746.3|8761.5|8746.5|8760.3|8745.3|46
1741083900000|2025-03-04 10:25:00|8761.5|8746.5|8764.9|8739.9|8766.9|8747|8760.1|8739.5|54
1741084200000|2025-03-04 10:30:00|8765|8740|8761.2|8746.2|8766.7|8746.7|8759.8|8739.7|32
1741084500000|2025-03-04 10:35:00|8761.1|8746.1|8760.3|8745.3|8761.2|8746.2|8760.3|8745.3|23
1741084800000|2025-03-04 10:40:00|8760|8745|8759.3|8744.3|8760.1|8745.1|8759.3|8744.3|31
1741085100000|2025-03-04 10:45:00|8759.2|8744.2|8760.5|8745.5|8760.5|8745.5|8759.2|8744.2|13
1741085400000|2025-03-04 10:50:00|8760.6|8745.6|8761|8746|8761|8746|8760.6|8745.6|14
1741085700000|2025-03-04 10:55:00|8760.9|8745.9|8760.9|8745.9|8761.1|8746.1|8760.9|8745.9|7
1741086000000|2025-03-04 11:00:00|8760.8|8745.8|8760.9|8745.9|8760.9|8745.9|8760.8|8745.8|18
1741086300000|2025-03-04 11:05:00|8760.8|8745.8|8760.6|8745.6|8760.8|8745.8|8760.1|8745.1|24
1741086600000|2025-03-04 11:10:00|8760.5|8745.5|8760.3|8745.3|8760.7|8745.7|8760.3|8745.3|5
1741086900000|2025-03-04 11:15:00|8760.5|8745.5|8761.2|8746.2|8761.2|8746.2|8760.5|8745.5|5
1741087200000|2025-03-04 11:20:00|8761.1|8746.1|8760.8|8745.8|8761.9|8746.9|8760.8|8745.8|34
1741087500000|2025-03-04 11:25:00|8760.6|8745.6|8763.1|8738.1|8764.8|8745.6|8760.2|8738.1|43
1741087800000|2025-03-04 11:30:00|8763.2|8738.2|8763.4|8738.4|8763.5|8738.5|8763|8738|9
1741088100000|2025-03-04 11:35:00|8763.2|8738.2|8761|8736|8763.2|8738.2|8760.7|8735.7|26
1741088400000|2025-03-04 11:40:00|8760.9|8735.9|8756.3|8741.3|8761.6|8741.5|8756.3|8735.9|10
1741088700000|2025-03-04 11:45:00|8756.2|8741.2|8755.9|8740.9|8756.3|8741.3|8755.7|8740.7|9
1741089000000|2025-03-04 11:50:00|8756.1|8741.1|8750.9|8735.9|8759.6|8741.1|8750.3|8730.7|105
1741089300000|2025-03-04 11:55:00|8750.8|8735.8|8755.2|8730.2|8755.8|8736.3|8750.5|8730.2|64
1741089600000|2025-03-04 12:00:00|8755.3|8730.3|8758|8733|8758.6|8733.6|8755.3|8730.3|73
1741089900000|2025-03-04 12:05:00|8757.9|8732.9|8755.2|8730.2|8757.9|8732.9|8755.2|8730.2|70
1741090200000|2025-03-04 12:10:00|8754.8|8729.8|8754.6|8729.6|8755.8|8730.8|8753.7|8728.7|74
1741090500000|2025-03-04 12:15:00|8754.5|8729.5|8753.8|8728.8|8754.8|8729.8|8753.5|8728.5|69
1741090800000|2025-03-04 12:20:00|8753.7|8728.7|8753.8|8728.8|8754.5|8729.5|8753.7|8728.7|33
1741091100000|2025-03-04 12:25:00|8754.3|8729.3|8748.8|8733.8|8754.7|8733.8|8748.8|8728.4|50
1741091400000|2025-03-04 12:30:00|8748.7|8733.7|8749.3|8734.3|8750.2|8735.2|8748.6|8733.6|28
1741091700000|2025-03-04 12:35:00|8749.2|8734.2|8751|8736|8751.3|8736.3|8748.8|8733.8|150
1741092000000|2025-03-04 12:40:00|8750.8|8735.8|8749|8734|8751.2|8736.2|8748.9|8733.9|55
1741092300000|2025-03-04 12:45:00|8749.1|8734.1|8749.3|8734.3|8749.4|8734.4|8748.6|8733.6|23
1741092600000|2025-03-04 12:50:00|8749.5|8734.5|8752.6|8727.6|8754.9|8734.8|8749.5|8727.6|39
1741092900000|2025-03-04 12:55:00|8752.7|8727.7|8752.5|8727.5|8753|8728|8752.5|8727.5|31
1741093200000|2025-03-04 13:00:00|8752.6|8727.6|8752.8|8727.8|8753.1|8728.1|8752|8727|27
1741093500000|2025-03-04 13:05:00|8752.7|8727.7|8750.6|8725.6|8752.8|8727.8|8750.5|8725.5|45
1741093800000|2025-03-04 13:10:00|8750.7|8725.7|8751.8|8726.8|8752.4|8727.4|8750.4|8725.4|30
1741094100000|2025-03-04 13:15:00|8751.7|8726.7|8753.6|8728.6|8753.8|8728.8|8751.5|8726.5|61
1741094400000|2025-03-04 13:20:00|8753.5|8728.5|8758|8733|8758.4|8733.4|8753.3|8728.3|68
1741094700000|2025-03-04 13:25:00|8757.9|8732.9|8757.5|8732.5|8758.9|8733.9|8756.5|8731.5|85
1741095000000|2025-03-04 13:30:00|8757.4|8732.4|8757|8732|8757.4|8732.4|8756.5|8731.5|56
1741095300000|2025-03-04 13:35:00|8756.8|8731.8|8756.9|8731.9|8757.4|8732.4|8756.6|8731.6|56
1741095600000|2025-03-04 13:40:00|8756.8|8731.8|8758.2|8733.2|8759.1|8734.1|8756.6|8731.6|78
1741095900000|2025-03-04 13:45:00|8758.1|8733.1|8756.3|8731.3|8758.2|8738.2|8751.5|8731.1|95
1741096200000|2025-03-04 13:50:00|8756.4|8731.4|8756.6|8731.6|8757.7|8732.7|8756.4|8731.4|65
1741096500000|2025-03-04 13:55:00|8756.8|8731.8|8757.4|8732.4|8757.4|8732.4|8755.9|8730.9|36
1741096800000|2025-03-04 14:00:00|8757.3|8732.3|8756.2|8731.2|8757.3|8732.3|8755.9|8730.9|22
1741097100000|2025-03-04 14:05:00|8756.3|8731.3|8757.7|8732.7|8757.7|8732.7|8756|8731|7
1741097400000|2025-03-04 14:10:00|8757.8|8732.8|8758.3|8733.3|8758.5|8733.5|8757.8|8732.8|16
1741097700000|2025-03-04 14:15:00|8758.4|8733.4|8759.8|8734.8|8760|8735|8758.2|8733.2|57
1741098000000|2025-03-04 14:20:00|8759.6|8734.6|8758.2|8733.2|8759.8|8739|8753.1|8733.1|101
1741098300000|2025-03-04 14:25:00|8758.3|8733.3|8757.8|8732.8|8758.5|8738.1|8751.8|8730.5|144
1741098600000|2025-03-04 14:30:00|8757.7|8732.7|8758.3|8733.3|8758.5|8737.5|8752.4|8732.3|103
1741098900000|2025-03-04 14:35:00|8758.7|8733.7|8759.3|8734.3|8759.7|8734.7|8758.7|8733.7|33
1741099200000|2025-03-04 14:40:00|8759.2|8734.2|8760|8735|8760|8735|8758.7|8733.7|57
1741099500000|2025-03-04 14:45:00|8759.8|8734.8|8759.8|8734.8|8759.8|8734.8|8759|8734|24
1741099800000|2025-03-04 14:50:00|8759.6|8734.6|8759.6|8734.6|8759.8|8734.8|8759.5|8734.5|10
1741100100000|2025-03-04 14:55:00|8759.7|8734.7|8760.5|8735.5|8760.5|8735.5|8759.5|8734.5|35
1741100400000|2025-03-04 15:00:00|8760.4|8735.4|8758.5|8743.5|8763.3|8743.5|8756|8735.4|107
1741100700000|2025-03-04 15:05:00|8758.9|8743.9|8765.2|8740.2|8765.3|8744.4|8758.9|8738.9|100
1741101000000|2025-03-04 15:10:00|8764.9|8739.9|8765.3|8740.3|8765.3|8740.3|8764.4|8739.4|95
1741101300000|2025-03-04 15:15:00|8765.4|8740.4|8766.6|8741.6|8766.9|8741.9|8765.3|8740.3|26
1741101600000|2025-03-04 15:20:00|8767|8742|8766.4|8741.4|8769.8|8744.8|8766.3|8741.3|96
1741101900000|2025-03-04 15:25:00|8766.3|8741.3|8765.8|8740.8|8767.3|8742.3|8765.5|8740.5|44
1741102200000|2025-03-04 15:30:00|8766|8741|8766.5|8741.5|8766.7|8746.7|8759.7|8739.7|112
1741102500000|2025-03-04 15:35:00|8766.6|8741.6|8766.4|8741.4|8766.6|8746.5|8761.3|8740.3|79
1741102800000|2025-03-04 15:40:00|8766.5|8741.5|8759|8744|8767.6|8747.6|8759|8739.5|129
1741103100000|2025-03-04 15:45:00|8759.3|8744.3|8759.5|8744.5|8760.5|8745.5|8759|8744|40
1741103400000|2025-03-04 15:50:00|8759.4|8744.4|8759.7|8744.7|8765|8745|8758.6|8739.5|63
1741103700000|2025-03-04 15:55:00|8759.8|8744.8|8759.2|8744.2|8764.8|8745|8759|8739.6|33
1741104000000|2025-03-04 16:00:00|8759|8744|8759.3|8744.3|8759.8|8744.8|8759|8744|31
1741104300000|2025-03-04 16:05:00|8759.1|8744.1|8766.2|8741.2|8766.2|8744.4|8759.1|8739|58
1741104600000|2025-03-04 16:10:00|8766.1|8741.1|8764.1|8739.1|8766.1|8741.1|8763.9|8738.9|94
1741104900000|2025-03-04 16:15:00|8764.2|8739.2|8765.2|8740.2|8765.3|8740.3|8763.8|8738.8|94
1741105200000|2025-03-04 16:20:00|8765.1|8740.1|8766.7|8741.7|8766.8|8746.1|8761|8739.8|67
1741105500000|2025-03-04 16:25:00|8767|8742|8768.3|8743.3|8769.8|8744.8|8767|8742|38
1741105800000|2025-03-04 16:30:00|8768.4|8743.4|8766.1|8741.1|8768.4|8743.4|8766|8741|91
1741106100000|2025-03-04 16:35:00|8766.2|8741.2|8767.4|8742.4|8767.6|8746.4|8759.5|8739.8|116
1741106400000|2025-03-04 16:40:00|8767.5|8742.5|8762|8747|8767.6|8747.4|8760.9|8741.3|36
1741106700000|2025-03-04 16:45:00|8761.9|8746.9|8762.4|8747.4|8762.6|8747.6|8761.5|8746.5|29
1741107000000|2025-03-04 16:50:00|8762.5|8747.5|8769|8744|8769|8747.9|8762.3|8742.4|39
1741107300000|2025-03-04 16:55:00|8768.9|8743.9|8769.3|8744.3|8769.4|8744.4|8768.9|8743.9|8
1741107600000|2025-03-04 17:00:00|8769.2|8744.2|8763.9|8748.9|8769.3|8749.1|8763.9|8744.1|23
1741107900000|2025-03-04 17:05:00|8764|8749|8763.9|8748.9|8764|8749|8762.7|8747.7|32
1741108200000|2025-03-04 17:10:00|8763.8|8748.8|8763.9|8748.9|8769|8749|8763.7|8743.4|101
1741108500000|2025-03-04 17:15:00|8763.8|8748.8|8763.3|8748.3|8763.9|8748.9|8763.3|8748.3|12
1741108800000|2025-03-04 17:20:00|8763.2|8748.2|8762.7|8747.7|8768.3|8748.2|8762.5|8743.1|27
1741109100000|2025-03-04 17:25:00|8762.9|8747.9|8764.4|8739.4|8766.4|8747.9|8759.5|8739|93
1741109400000|2025-03-04 17:30:00|8764.5|8739.5|8766.3|8741.3|8767.1|8742.1|8764.5|8739.5|61
1741109700000|2025-03-04 17:35:00|8766.4|8741.4|8765.5|8740.5|8766.6|8741.6|8765.5|8740.5|70
1741110000000|2025-03-04 17:40:00|8765.7|8740.7|8765.7|8740.7|8769.4|8744.4|8765.5|8740.5|166
1741110300000|2025-03-04 17:45:00|8765.9|8740.9|8765.8|8740.8|8766.4|8741.4|8764.7|8739.7|54
1741110600000|2025-03-04 17:50:00|8765.9|8740.9|8765.4|8740.4|8766|8741|8765.3|8740.3|35
1741110900000|2025-03-04 17:55:00|8765.3|8740.3|8763.9|8738.9|8765.4|8740.4|8763.6|8738.6|46
1741111200000|2025-03-04 18:00:00|8763.8|8738.8|8766|8741|8766|8741|8763.6|8738.6|45
1741111500000|2025-03-04 18:05:00|8765.8|8740.8|8763.8|8738.8|8765.8|8740.8|8763.6|8738.6|90
1741111800000|2025-03-04 18:10:00|8763.7|8738.7|8761.8|8736.8|8763.7|8738.7|8761.7|8736.7|130
1741112100000|2025-03-04 18:15:00|8761.9|8736.9|8762|8737|8762.2|8737.2|8761.7|8736.7|66
1741112400000|2025-03-04 18:20:00|8761.6|8736.6|8761.5|8736.5|8762.2|8737.2|8760.5|8735.5|58
1741112700000|2025-03-04 18:25:00|8761.6|8736.6|8761.3|8736.3|8762.1|8737.1|8761.3|8736.3|28
1741113000000|2025-03-04 18:30:00|8761.4|8736.4|8761.4|8736.4|8761.4|8736.4|8761.3|8736.3|23
1741113300000|2025-03-04 18:35:00|8761.3|8736.3|8759.4|8734.4|8761.4|8736.4|8759.4|8734.4|24
1741113600000|2025-03-04 18:40:00|8759.5|8734.5|8759.6|8734.6|8760.2|8735.2|8759.5|8734.5|20
1741113900000|2025-03-04 18:45:00|8759.7|8734.7|8758.8|8733.8|8759.8|8734.8|8758.8|8733.8|24
1741114200000|2025-03-04 18:50:00|8758.7|8733.7|8758.4|8733.4|8758.9|8733.9|8758.3|8733.3|19
1741114500000|2025-03-04 18:55:00|8758.1|8733.1|8757.9|8732.9|8758.2|8733.2|8757.7|8732.7|19
1741114800000|2025-03-04 19:00:00|8757.3|8732.3|8757.8|8732.8|8758|8733|8757|8732|76
1741115100000|2025-03-04 19:05:00|8757.7|8732.7|8757|8732|8757.8|8732.8|8757|8732|32
1741115400000|2025-03-04 19:10:00|8756.8|8731.8|8760|8735|8760.5|8735.5|8756.8|8731.8|54
1741115700000|2025-03-04 19:15:00|8759.9|8734.9|8758.7|8733.7|8761.4|8736.4|8758.6|8733.6|45
1741116000000|2025-03-04 19:20:00|8758.6|8733.6|8758|8733|8758.8|8733.8|8757.9|8732.9|42
1741116300000|2025-03-04 19:25:00|8758.1|8733.1|8758.7|8733.7|8759|8734|8757.9|8732.9|38
1741116600000|2025-03-04 19:30:00|8758.5|8733.5|8758.8|8733.8|8759.1|8734.1|8758.5|8733.5|17
1741116900000|2025-03-04 19:35:00|8758.7|8733.7|8758.7|8733.7|8759|8734|8758.5|8733.5|46
1741117200000|2025-03-04 19:40:00|8758.8|8733.8|8758.8|8733.8|8758.9|8733.9|8758.5|8733.5|18
1741117500000|2025-03-04 19:45:00|8758.6|8733.6|8759.2|8734.2|8759.3|8734.3|8758.4|8733.4|41
1741117800000|2025-03-04 19:50:00|8759.1|8734.1|8757.7|8732.7|8759.2|8734.2|8757.5|8732.5|35
1741118100000|2025-03-04 19:55:00|8757.5|8732.5|8758.4|8733.4|8759|8734|8757.5|8732.5|19
1741118400000|2025-03-04 20:00:00|8758.3|8733.3|8757.3|8732.3|8758.3|8733.3|8757.3|8732.3|28
1741118700000|2025-03-04 20:05:00|8757.4|8732.4|8757.3|8732.3|8757.4|8732.4|8757.2|8732.2|36
1741119000000|2025-03-04 20:10:00|8757.4|8732.4|8757|8732|8757.4|8732.4|8756.8|8731.8|6
1741119300000|2025-03-04 20:15:00|8757.1|8732.1|8757|8732|8757.4|8732.4|8756.8|8731.8|15
1741119600000|2025-03-04 20:20:00|8757.1|8732.1|8757|8732|8757.1|8732.1|8756.7|8731.7|10
1741119900000|2025-03-04 20:25:00|8756.7|8731.7|8757|8732|8757|8732|8756.7|8731.7|2
1741120200000|2025-03-04 20:30:00|8757.5|8732.5|8757.4|8732.4|8758|8733|8757.2|8732.2|25
1741120800000|2025-03-04 20:40:00|8757.5|8732.5|8757.4|8732.4|8757.6|8732.6|8757.4|8732.4|11
1741121100000|2025-03-04 20:45:00|8757.5|8732.5|8757.5|8732.5|8757.5|8732.5|8757.4|8732.4|3
1741121400000|2025-03-04 20:50:00|8757.6|8732.6|8757.2|8732.2|8757.6|8732.6|8757.2|8732.2|5
1741121700000|2025-03-04 20:55:00|8757|8732|8757.8|8732.8|8757.8|8732.8|8757|8732|5
1741122000000|2025-03-04 21:00:00|8757.7|8732.7|8758|8733|8758|8733|8757.6|8732.6|14
1741122300000|2025-03-04 21:05:00|8757.7|8732.7|8757.6|8732.6|8757.7|8732.7|8757.6|8732.6|2
1741122600000|2025-03-04 21:10:00|8757.5|8732.5|8757.7|8732.7|8757.8|8732.8|8757|8732|12
1741122900000|2025-03-04 21:15:00|8757.6|8732.6|8757.6|8732.6|8757.6|8732.6|8757.6|8732.6|1
1741123200000|2025-03-04 21:20:00|8757|8732|8757|8732|8757.4|8732.4|8757|8732|3
1741123800000|2025-03-04 21:30:00|8756.7|8731.7|8756|8731|8756.7|8731.7|8756|8731|5
1741124100000|2025-03-04 21:35:00|8756.3|8731.3|8756.3|8731.3|8756.3|8731.3|8756.3|8731.3|1
1741124700000|2025-03-04 21:45:00|8756.4|8731.4|8757|8732|8757|8732|8756.4|8731.4|2
1741140000000|2025-03-05 02:00:00|8763.4|8738.4|8763.4|8738.4|8763.4|8738.4|8763.4|8738.4|1
1741140300000|2025-03-05 02:05:00|8762.5|8737.5|8762.6|8737.6|8763|8738|8762|8737|5
1741140600000|2025-03-05 02:10:00|8762.9|8737.9|8762.9|8737.9|8762.9|8737.9|8762.5|8737.5|3
1741140900000|2025-03-05 02:15:00|8762.5|8737.5|8762|8737|8762.8|8737.8|8762|8737|15
1741141200000|2025-03-05 02:20:00|8762.8|8737.8|8763|8738|8763|8738|8762|8737|6
1741141500000|2025-03-05 02:25:00|8762.5|8737.5|8763|8738|8763|8738|8762.5|8737.5|3
1741141800000|2025-03-05 02:30:00|8763.5|8738.5|8763.7|8738.7|8763.8|8738.8|8763.5|8738.5|8
1741142100000|2025-03-05 02:35:00|8763.8|8738.8|8763.7|8738.7|8763.8|8738.8|8763.7|8738.7|2
1741142400000|2025-03-05 02:40:00|8763.5|8738.5|8758|8743|8763.5|8743.1|8758|8738.3|6
1741142700000|2025-03-05 02:45:00|8757.7|8742.7|8757.7|8742.7|8757.7|8742.7|8757.7|8742.7|1
1741143000000|2025-03-05 02:50:00|8757.8|8742.8|8757.9|8742.9|8757.9|8742.9|8757.8|8742.8|2
1741143300000|2025-03-05 02:55:00|8763|8738|8766.9|8741.9|8766.9|8744|8757.9|8738|16
1741143600000|2025-03-05 03:00:00|8767.7|8742.7|8765|8750|8770.9|8750.5|8765|8742.7|38
1741143900000|2025-03-05 03:05:00|8764.6|8749.6|8766.7|8741.7|8768.2|8749.7|8761.6|8741.3|44
1741144200000|2025-03-05 03:10:00|8766.8|8741.8|8760.3|8735.3|8766.8|8741.8|8760.2|8735.2|77
1741144500000|2025-03-05 03:15:00|8760.1|8735.1|8758.3|8733.3|8760.2|8739.6|8754.5|8733.1|40
1741144800000|2025-03-05 03:20:00|8758.2|8733.2|8754|8739|8758.7|8739|8753.9|8733.2|12
1741145100000|2025-03-05 03:25:00|8754.3|8739.3|8759.6|8734.6|8759.8|8740.7|8754.3|8734.6|43
1741145400000|2025-03-05 03:30:00|8754|8739|8756.4|8731.4|8758.8|8739.1|8751.6|8730.5|109
1741145700000|2025-03-05 03:35:00|8751.3|8736.3|8750.6|8735.6|8751.3|8736.3|8749.2|8734.2|135
1741146000000|2025-03-05 03:40:00|8750.8|8735.8|8747.7|8732.7|8752.7|8736.1|8746.9|8727.4|90
1741146300000|2025-03-05 03:45:00|8747.9|8732.9|8751.2|8726.2|8752.3|8733.9|8746.1|8722.6|110
1741146600000|2025-03-05 03:50:00|8751.1|8726.1|8749.8|8724.8|8751.3|8726.3|8747.3|8722.3|94
1741146900000|2025-03-05 03:55:00|8749.7|8724.7|8750.3|8725.3|8750.3|8725.3|8749.1|8724.1|51
1741147200000|2025-03-05 04:00:00|8750.4|8725.4|8746.9|8721.9|8750.7|8725.7|8746.3|8721.3|67
1741147500000|2025-03-05 04:05:00|8747|8722|8747.5|8722.5|8749.1|8728.7|8742.1|8721.5|109
1741147800000|2025-03-05 04:10:00|8742.6|8727.6|8743.7|8728.7|8749|8728.7|8740.8|8720.6|76
1741148100000|2025-03-05 04:15:00|8743.3|8728.3|8749.6|8724.6|8750.3|8730.3|8743|8724.6|45
1741148400000|2025-03-05 04:20:00|8749.8|8724.8|8747|8732|8751.6|8732.4|8746.1|8724.8|77
1741148700000|2025-03-05 04:25:00|8746.9|8731.9|8746.7|8731.7|8748|8733|8745.5|8730.5|68
1741149000000|2025-03-05 04:30:00|8746.5|8731.5|8744.1|8729.1|8746.5|8731.5|8744|8729|48
1741149300000|2025-03-05 04:35:00|8744.7|8729.7|8743.4|8728.4|8745.1|8730.1|8743.3|8728.3|35
1741149600000|2025-03-05 04:40:00|8743.5|8728.5|8744.5|8729.5|8745.4|8730.4|8743.4|8728.4|54
1741149900000|2025-03-05 04:45:00|8744.4|8729.4|8744.7|8729.7|8744.7|8729.7|8744.2|8729.2|69
1741150200000|2025-03-05 04:50:00|8744.6|8729.6|8746.3|8731.3|8746.9|8731.9|8744.5|8729.5|40
1741150500000|2025-03-05 04:55:00|8746.1|8731.1|8746.1|8731.1|8746.1|8731.1|8745.6|8730.6|12
1741150800000|2025-03-05 05:00:00|8745.7|8730.7|8745.7|8730.7|8745.7|8730.7|8745.3|8730.3|21
1741151100000|2025-03-05 05:05:00|8745.6|8730.6|8745.8|8730.8|8745.9|8730.9|8745.1|8730.1|42
1741151400000|2025-03-05 05:10:00|8746.2|8731.2|8743.4|8728.4|8746.4|8731.4|8743.3|8728.3|34
1741151700000|2025-03-05 05:15:00|8743.2|8728.2|8744.3|8729.3|8744.3|8729.3|8743.2|8728.2|17
1741152000000|2025-03-05 05:20:00|8743.8|8728.8|8741.7|8726.7|8743.8|8728.8|8741.7|8726.7|43
1741152300000|2025-03-05 05:25:00|8741.6|8726.6|8743.2|8728.2|8747.6|8728.6|8741.5|8722.1|37
1741152600000|2025-03-05 05:30:00|8743.3|8728.3|8743|8728|8744.2|8729.2|8742.9|8727.9|55
1741152900000|2025-03-05 05:35:00|8742.9|8727.9|8743.8|8728.8|8744|8729|8742.3|8727.3|26
1741153200000|2025-03-05 05:40:00|8743.6|8728.6|8743.3|8728.3|8748.7|8729.4|8743.2|8723.3|27
1741153500000|2025-03-05 05:45:00|8743.4|8728.4|8744.2|8729.2|8745.3|8730.3|8743.3|8728.3|33
1741153800000|2025-03-05 05:50:00|8744.1|8729.1|8742.8|8727.8|8744.1|8729.1|8742.7|8727.7|22
1741154100000|2025-03-05 05:55:00|8742.9|8727.9|8739.6|8724.6|8742.9|8727.9|8739|8724|44
1741154400000|2025-03-05 06:00:00|8739.4|8724.4|8739.7|8724.7|8744.3|8725.2|8736.7|8718.1|81
1741154700000|2025-03-05 06:05:00|8739.5|8724.5|8745.3|8720.3|8745.9|8725.8|8739.3|8720.3|40
1741155000000|2025-03-05 06:10:00|8745.4|8720.4|8740.3|8725.3|8745.6|8726.3|8739.9|8720.4|40
1741155300000|2025-03-05 06:15:00|8739.9|8724.9|8745|8720|8746|8725.9|8738.6|8718.6|70
1741155600000|2025-03-05 06:20:00|8745.2|8720.2|8741.3|8726.3|8745.3|8726.4|8740|8720.2|35
1741155900000|2025-03-05 06:25:00|8741.7|8726.7|8740.7|8725.7|8742.6|8727.6|8740.4|8725.4|38
1741156200000|2025-03-05 06:30:00|8740.8|8725.8|8742|8727|8742|8727|8740.7|8725.7|52
1741156500000|2025-03-05 06:35:00|8741.8|8726.8|8740.5|8725.5|8742.8|8727.8|8740.5|8725.5|83
1741156800000|2025-03-05 06:40:00|8740.6|8725.6|8740.3|8725.3|8740.8|8725.8|8740.3|8725.3|17
1741157100000|2025-03-05 06:45:00|8740|8725|8740.1|8725.1|8740.5|8725.5|8739.1|8724.1|29
1741157400000|2025-03-05 06:50:00|8740.2|8725.2|8739.9|8724.9|8740.8|8725.8|8739.9|8724.9|37
1741157700000|2025-03-05 06:55:00|8739.8|8724.8|8739.2|8724.2|8739.9|8724.9|8738.4|8723.4|55
1741158000000|2025-03-05 07:00:00|8739.1|8724.1|8744.2|8719.2|8744.5|8724.2|8737|8717.5|55
1741158300000|2025-03-05 07:05:00|8739.1|8724.1|8740|8725|8740.1|8725.1|8738.4|8723.4|52
1741158600000|2025-03-05 07:10:00|8740.3|8725.3|8743.6|8728.6|8744|8729|8740.3|8725.3|47
1741158900000|2025-03-05 07:15:00|8748.6|8723.6|8743.1|8728.1|8748.7|8728.7|8742.7|8723.4|72
1741159200000|2025-03-05 07:20:00|8742.9|8727.9|8741.4|8726.4|8743.2|8728.2|8741.4|8726.4|63
1741159500000|2025-03-05 07:25:00|8741.3|8726.3|8743.9|8718.9|8745.6|8726.4|8739.6|8718.9|63
1741159800000|2025-03-05 07:30:00|8744|8719|8737.4|8722.4|8745|8725.3|8737.2|8719|92
1741160100000|2025-03-05 07:35:00|8737.3|8722.3|8736|8721|8737.6|8722.6|8734|8719|148
1741160400000|2025-03-05 07:40:00|8736.1|8721.1|8737.8|8722.8|8742.7|8723|8733.9|8716.3|122
1741160700000|2025-03-05 07:45:00|8737.9|8722.9|8736.9|8721.9|8739.1|8724.1|8736.7|8721.7|83
1741161000000|2025-03-05 07:50:00|8737.3|8722.3|8737.9|8722.9|8738.2|8723.2|8737|8722|112
1741161300000|2025-03-05 07:55:00|8738|8723|8736.9|8721.9|8742.5|8723.4|8736.8|8717.3|78
1741161600000|2025-03-05 08:00:00|8737.2|8722.2|8736.6|8721.6|8737.4|8722.4|8736.5|8721.5|73
1741161900000|2025-03-05 08:05:00|8736.5|8721.5|8734.9|8719.9|8741.5|8721.5|8734.9|8715.4|82
1741162200000|2025-03-05 08:10:00|8735|8720|8734.8|8719.8|8735.3|8720.3|8734.5|8719.5|48
1741162500000|2025-03-05 08:15:00|8734.6|8719.6|8731|8716|8735.2|8720.2|8731|8716|114
1741162800000|2025-03-05 08:20:00|8731.1|8716.1|8736|8711|8737.1|8717.2|8731|8710|107
1741163100000|2025-03-05 08:25:00|8735.9|8710.9|8729.5|8714.5|8736.4|8715.5|8728.9|8708.9|147
1741163400000|2025-03-05 08:30:00|8730.8|8715.8|8733.6|8718.6|8733.6|8718.6|8730.6|8715.6|81
1741163700000|2025-03-05 08:35:00|8733.5|8718.5|8732|8717|8739.5|8719.4|8731.8|8711.9|95
1741164000000|2025-03-05 08:40:00|8731.9|8716.9|8730.4|8715.4|8732|8717|8729|8714|79
1741164300000|2025-03-05 08:45:00|8730.5|8715.5|8731.8|8716.8|8736|8716.8|8729.7|8710.4|82
1741164600000|2025-03-05 08:50:00|8732|8717|8731.4|8716.4|8732|8717|8731.2|8716.2|68
1741164900000|2025-03-05 08:55:00|8731|8716|8735.1|8710.1|8736.3|8716|8728.9|8710.1|100
1741165200000|2025-03-05 09:00:00|8735.2|8710.2|8733.8|8708.8|8735.3|8715.3|8728.7|8708.7|51
1741165500000|2025-03-05 09:05:00|8733.7|8708.7|8733.4|8718.4|8738.1|8718.9|8732.5|8708.7|111
1741165800000|2025-03-05 09:10:00|8733.6|8718.6|8733.7|8718.7|8734.5|8719.5|8733|8718|51
1741166100000|2025-03-05 09:15:00|8733.8|8718.8|8732.3|8717.3|8733.9|8718.9|8731.5|8716.5|65
1741166400000|2025-03-05 09:20:00|8731.9|8716.9|8732.3|8717.3|8733.1|8718.1|8730.4|8715.4|97
1741166700000|2025-03-05 09:25:00|8732|8717|8732.5|8717.5|8733.1|8718.1|8731.3|8716.3|38
1741167000000|2025-03-05 09:30:00|8732.2|8717.2|8737.8|8712.8|8738.1|8718.3|8730.5|8711|103
1741167300000|2025-03-05 09:35:00|8737.6|8712.6|8738.3|8713.3|8738.4|8713.4|8737.1|8712.1|52
1741167600000|2025-03-05 09:40:00|8738.2|8713.2|8736.9|8711.9|8738.3|8717.9|8732.1|8711.3|109
1741167900000|2025-03-05 09:45:00|8737|8712|8730.9|8715.9|8737.2|8716.3|8729.8|8709.7|100
1741168200000|2025-03-05 09:50:00|8730.7|8715.7|8725.8|8710.8|8731.8|8715.7|8724.6|8706.8|147
1741168500000|2025-03-05 09:55:00|8725.9|8710.9|8727.6|8712.6|8727.7|8712.7|8725.6|8710.6|96
1741168800000|2025-03-05 10:00:00|8727.5|8712.5|8729.9|8714.9|8730.1|8715.1|8725.9|8710.9|81
1741169100000|2025-03-05 10:05:00|8729.8|8714.8|8728.7|8713.7|8730.3|8715.3|8728.4|8713.4|55
1741169400000|2025-03-05 10:10:00|8729.2|8714.2|8731.6|8716.6|8732|8717|8729.2|8714.2|61
1741169700000|2025-03-05 10:15:00|8731.8|8716.8|8738|8713|8738.1|8718.1|8731.8|8711.8|59
1741170000000|2025-03-05 10:20:00|8737.9|8712.9|8735.3|8720.3|8739.3|8720.3|8734.3|8712.7|43
1741170300000|2025-03-05 10:25:00|8735.4|8720.4|8737.9|8722.9|8738.5|8723.5|8735.3|8720.3|86
1741170600000|2025-03-05 10:30:00|8737.8|8722.8|8737.3|8722.3|8737.8|8722.8|8735.2|8720.2|88
1741170900000|2025-03-05 10:35:00|8737.4|8722.4|8736.2|8721.2|8738.2|8723.2|8736.2|8721.2|50
1741171200000|2025-03-05 10:40:00|8736.1|8721.1|8737.3|8722.3|8742.8|8723|8736.1|8717.8|67
1741171500000|2025-03-05 10:45:00|8737.5|8722.5|8736.1|8721.1|8737.6|8722.6|8735.7|8720.7|25
1741171800000|2025-03-05 10:50:00|8736|8721|8736.1|8721.1|8736.2|8721.2|8735.7|8720.7|17
1741172100000|2025-03-05 10:55:00|8735.8|8720.8|8735.1|8720.1|8736.2|8721.2|8735|8720|24
1741172400000|2025-03-05 11:00:00|8734.9|8719.9|8736.5|8721.5|8740.9|8722.2|8734.3|8714.4|69
1741172700000|2025-03-05 11:05:00|8736.3|8721.3|8736.5|8721.5|8736.5|8721.5|8735.3|8720.3|52
1741173000000|2025-03-05 11:10:00|8736.3|8721.3|8735.5|8720.5|8736.4|8721.4|8735.1|8720.1|32
1741173300000|2025-03-05 11:15:00|8735.6|8720.6|8741.2|8716.2|8741.6|8721.5|8735.6|8716|38
1741173600000|2025-03-05 11:20:00|8741.1|8716.1|8744.3|8719.3|8744.3|8719.3|8741|8716|93
1741173900000|2025-03-05 11:25:00|8744.4|8719.4|8743.7|8718.7|8745|8720|8743.3|8718.3|77
1741174200000|2025-03-05 11:30:00|8744|8719|8739.1|8724.1|8744.1|8724.1|8739.1|8719|3
1741174500000|2025-03-05 11:35:00|8738.9|8723.9|8739.1|8724.1|8739.1|8724.1|8738.9|8723.9|5
1741175400000|2025-03-05 11:50:00|8739|8724|8739.1|8724.1|8739.5|8724.5|8738.5|8723.5|19
1741175700000|2025-03-05 11:55:00|8739.3|8724.3|8739.3|8724.3|8739.4|8724.4|8739.3|8724.3|5
1741176000000|2025-03-05 12:00:00|8739.1|8724.1|8738.5|8723.5|8739.3|8724.3|8738.4|8723.4|11
1741176300000|2025-03-05 12:05:00|8738.3|8723.3|8742.8|8717.8|8742.9|8723.3|8737.7|8717.8|15
1741176600000|2025-03-05 12:10:00|8743.1|8718.1|8742.9|8717.9|8743.9|8718.9|8742.9|8717.9|14
1741176900000|2025-03-05 12:15:00|8743.1|8718.1|8744|8719|8744|8719|8743.1|8718.1|19
1741177200000|2025-03-05 12:20:00|8744.1|8719.1|8743.6|8718.6|8744.1|8719.1|8743.6|8718.6|14
1741177500000|2025-03-05 12:25:00|8743.3|8718.3|8741.5|8716.5|8743.3|8718.3|8741.1|8716.1|27
1741177800000|2025-03-05 12:30:00|8741.6|8716.6|8741.6|8716.6|8741.9|8716.9|8741.1|8716.1|27
1741178100000|2025-03-05 12:35:00|8741.7|8716.7|8740|8715|8741.7|8716.7|8740|8715|30
1741178400000|2025-03-05 12:40:00|8740.1|8715.1|8740.6|8715.6|8741.1|8716.1|8740|8715|31
1741178700000|2025-03-05 12:45:00|8740.5|8715.5|8736.5|8721.5|8740.8|8721.7|8735.3|8715.3|16
1741179000000|2025-03-05 12:50:00|8736.7|8721.7|8735.9|8720.9|8736.9|8721.9|8735.9|8720.9|58
1741179300000|2025-03-05 12:55:00|8736|8721|8736|8721|8736.3|8721.3|8735.7|8720.7|48
1741179600000|2025-03-05 13:00:00|8736.1|8721.1|8735|8720|8738.1|8723.1|8735|8720|68
1741179900000|2025-03-05 13:05:00|8735.2|8720.2|8741.6|8716.6|8742.4|8721.8|8735.2|8715.8|110
1741180200000|2025-03-05 13:10:00|8741.5|8716.5|8743.4|8718.4|8744.4|8719.4|8739.9|8714.9|61
1741180500000|2025-03-05 13:15:00|8743.2|8718.2|8739.3|8714.3|8743.3|8718.3|8738.1|8713.1|162
1741180800000|2025-03-05 13:20:00|8739.5|8714.5|8733.6|8718.6|8739.5|8718.7|8733.3|8713.1|43
1741181100000|2025-03-05 13:25:00|8733.7|8718.7|8733.1|8718.1|8733.9|8718.9|8732.9|8717.9|28
1741181400000|2025-03-05 13:30:00|8733|8718|8737.3|8712.3|8737.4|8718|8731|8711.2|58
1741181700000|2025-03-05 13:35:00|8737.1|8712.1|8732.6|8717.6|8737.3|8717.8|8731|8712.1|68
1741182000000|2025-03-05 13:40:00|8732.7|8717.7|8735.5|8720.5|8739.3|8720.5|8732.7|8713.9|49
1741182300000|2025-03-05 13:45:00|8735.4|8720.4|8739.4|8714.4|8739.5|8720.4|8733.6|8714.4|33
1741182600000|2025-03-05 13:50:00|8739.5|8714.5|8740.1|8715.1|8741.9|8716.9|8739.4|8714.4|52
1741182900000|2025-03-05 13:55:00|8740.2|8715.2|8739.5|8714.5|8740.3|8715.3|8739.4|8714.4|23
1741183200000|2025-03-05 14:00:00|8740.2|8715.2|8741|8716|8741.7|8716.7|8740.1|8715.1|30
1741183500000|2025-03-05 14:05:00|8740.9|8715.9|8738.1|8713.1|8741|8720.9|8734.8|8711.1|108
1741183800000|2025-03-05 14:10:00|8738.3|8713.3|8735.6|8710.6|8738.3|8713.3|8735.3|8710.3|73
1741184100000|2025-03-05 14:15:00|8735.7|8710.7|8730.5|8715.5|8736.4|8716|8730.5|8710.5|26
1741184400000|2025-03-05 14:20:00|8730.4|8715.4|8730.5|8715.5|8730.7|8715.7|8730.2|8715.2|28
1741184700000|2025-03-05 14:25:00|8730.3|8715.3|8732.3|8707.3|8733.4|8715.3|8728.2|8707.1|69
1741185000000|2025-03-05 14:30:00|8732.1|8707.1|8731.9|8706.9|8732.6|8712.9|8726.7|8706.9|41
1741185300000|2025-03-05 14:35:00|8731.5|8706.5|8727.4|8702.4|8731.5|8706.5|8727.3|8702.3|100
1741185600000|2025-03-05 14:40:00|8727.2|8702.2|8725.1|8700.1|8727.2|8702.2|8719.1|8694.1|159
1741185900000|2025-03-05 14:45:00|8725.6|8700.6|8727.3|8702.3|8728.2|8703.2|8725.6|8700.6|84
1741186200000|2025-03-05 14:50:00|8727.4|8702.4|8725|8700|8727.4|8702.4|8722.9|8697.9|73
1741186500000|2025-03-05 14:55:00|8725.1|8700.1|8724.2|8699.2|8725.5|8700.5|8723.6|8698.6|84
1741186800000|2025-03-05 15:00:00|8724.4|8699.4|8728.4|8703.4|8729.4|8704.4|8724.2|8699.2|149
1741187100000|2025-03-05 15:05:00|8728.3|8703.3|8725.3|8700.3|8728.4|8705.3|8718.1|8698|93
1741187400000|2025-03-05 15:10:00|8725|8700|8729.5|8704.5|8731.3|8706.3|8724.9|8699.9|116
1741187700000|2025-03-05 15:15:00|8729.6|8704.6|8726.5|8701.5|8729.6|8709|8722.3|8701.5|61
1741188000000|2025-03-05 15:20:00|8726.4|8701.4|8726.3|8701.3|8728|8703|8725|8700|102
1741188300000|2025-03-05 15:25:00|8726.4|8701.4|8719.1|8704.1|8726.5|8705.3|8718.5|8700.3|98
1741188600000|2025-03-05 15:30:00|8719|8704|8723.7|8698.7|8724.1|8704.2|8716.9|8695.1|83
1741188900000|2025-03-05 15:35:00|8723.6|8698.6|8723.1|8698.1|8723.6|8698.6|8720.9|8695.9|82
1741189200000|2025-03-05 15:40:00|8723.2|8698.2|8719.5|8704.5|8724|8705.2|8718.9|8698.1|47
1741189500000|2025-03-05 15:45:00|8719.4|8704.4|8724.8|8699.8|8725.4|8705.3|8719.1|8699|118
1741189800000|2025-03-05 15:50:00|8719.7|8704.7|8726.5|8701.5|8726.6|8704.7|8718.6|8699.1|50
1741190100000|2025-03-05 15:55:00|8721.5|8706.5|8721.1|8696.1|8724.7|8706.6|8719.6|8695|75
1741190400000|2025-03-05 16:00:00|8720.8|8695.8|8721.1|8696.1|8723|8698|8720.8|8695.8|78
1741190700000|2025-03-05 16:05:00|8721.2|8696.2|8716.3|8701.3|8721.3|8701.5|8716.2|8696.2|42
1741191000000|2025-03-05 16:10:00|8716.2|8701.2|8722.2|8697.2|8724.2|8704.2|8716.1|8697.2|90
1741191300000|2025-03-05 16:15:00|8722.4|8697.4|8719.9|8704.9|8722.6|8704.9|8717.6|8696.8|62
1741191600000|2025-03-05 16:20:00|8720.1|8705.1|8723.8|8698.8|8724.3|8705.1|8718.7|8698.6|110
1741191900000|2025-03-05 16:25:00|8723.6|8698.6|8724|8699|8724|8699|8723.6|8698.6|29
1741192200000|2025-03-05 16:30:00|8723.8|8698.8|8724.7|8699.7|8724.7|8699.7|8723.8|8698.8|23
1741192500000|2025-03-05 16:35:00|8724.8|8699.8|8724.6|8699.6|8724.9|8699.9|8723.9|8698.9|33
1741192800000|2025-03-05 16:40:00|8724.8|8699.8|8726.8|8701.8|8727.1|8702.1|8724.8|8699.8|45
1741193100000|2025-03-05 16:45:00|8726.5|8701.5|8726.3|8701.3|8727.2|8702.2|8726.1|8701.1|43
1741193400000|2025-03-05 16:50:00|8726.6|8701.6|8726|8701|8727.6|8702.6|8725.7|8700.7|81
1741193700000|2025-03-05 16:55:00|8725.9|8700.9|8725.9|8700.9|8727.5|8702.5|8724.5|8699.5|204
1741194000000|2025-03-05 17:00:00|8726.1|8701.1|8728|8703|8729.5|8704.5|8725.1|8700.1|144
1741194300000|2025-03-05 17:05:00|8727.9|8702.9|8727.7|8702.7|8728.4|8703.4|8727.2|8702.2|173
1741194600000|2025-03-05 17:10:00|8727.8|8702.8|8726.2|8701.2|8727.9|8702.9|8725.5|8700.5|147
1741194900000|2025-03-05 17:15:00|8726.3|8701.3|8727.5|8702.5|8728|8703|8726|8701|98
1741195200000|2025-03-05 17:20:00|8727.2|8702.2|8726.1|8701.1|8727.4|8702.4|8726.1|8701.1|94
1741195500000|2025-03-05 17:25:00|8726.2|8701.2|8725.9|8700.9|8726.9|8701.9|8725.8|8700.8|48
1741195800000|2025-03-05 17:30:00|8725.8|8700.8|8725.2|8700.2|8725.8|8700.8|8724.9|8699.9|22
1741196100000|2025-03-05 17:35:00|8725|8700|8721.4|8696.4|8725.2|8700.2|8721.4|8696.4|44
1741196400000|2025-03-05 17:40:00|8721.6|8696.6|8719.9|8694.9|8721.8|8696.8|8719.2|8694.2|105
1741196700000|2025-03-05 17:45:00|8719.7|8694.7|8718.7|8693.7|8720.7|8695.7|8718.6|8693.6|44
1741197000000|2025-03-05 17:50:00|8718.6|8693.6|8716.5|8691.5|8718.7|8693.7|8716|8691|58
1741197300000|2025-03-05 17:55:00|8716.7|8691.7|8716.4|8691.4|8717.2|8692.2|8716.1|8691.1|59
1741197600000|2025-03-05 18:00:00|8716.2|8691.2|8716.6|8691.6|8717.2|8692.2|8716.1|8691.1|54
1741197900000|2025-03-05 18:05:00|8716.5|8691.5|8718.2|8693.2|8723.3|8698.3|8716.3|8691.3|85
1741198200000|2025-03-05 18:10:00|8718|8693|8716.1|8691.1|8718|8693|8716.1|8691.1|127
1741198500000|2025-03-05 18:15:00|8716.2|8691.2|8716.2|8691.2|8716.9|8691.9|8716.1|8691.1|117
1741198800000|2025-03-05 18:20:00|8716.1|8691.1|8716.4|8691.4|8716.7|8691.7|8716|8691|64
1741199100000|2025-03-05 18:25:00|8716.3|8691.3|8718.7|8693.7|8718.8|8693.8|8716.1|8691.1|112
1741199400000|2025-03-05 18:30:00|8718.8|8693.8|8717.5|8692.5|8718.8|8693.8|8717.1|8692.1|50
1741199700000|2025-03-05 18:35:00|8717.6|8692.6|8717.8|8692.8|8718.5|8693.5|8717.6|8692.6|14
1741200000000|2025-03-05 18:40:00|8718.6|8693.6|8719.1|8694.1|8719.4|8694.4|8718.4|8693.4|9
1741200300000|2025-03-05 18:45:00|8719.2|8694.2|8718.8|8693.8|8719.9|8694.9|8718.6|8693.6|35
1741200600000|2025-03-05 18:50:00|8718.7|8693.7|8718|8693|8719|8694|8717.7|8692.7|71
1741200900000|2025-03-05 18:55:00|8717.6|8692.6|8718|8693|8718.1|8693.1|8717.5|8692.5|32
1741201200000|2025-03-05 19:00:00|8718.3|8693.3|8718.3|8693.3|8718.8|8693.8|8718.1|8693.1|23
1741201500000|2025-03-05 19:05:00|8718.5|8693.5|8718.4|8693.4|8718.5|8693.5|8718.3|8693.3|12
1741201800000|2025-03-05 19:10:00|8718.5|8693.5|8719.6|8694.6|8720|8695|8718.4|8693.4|25
1741202100000|2025-03-05 19:15:00|8719.5|8694.5|8720.1|8695.1|8720.1|8695.1|8719.5|8694.5|6
1741202400000|2025-03-05 19:20:00|8719.9|8694.9|8719.6|8694.6|8720|8695|8719.6|8694.6|4
1741202700000|2025-03-05 19:25:00|8719.3|8694.3|8718.6|8693.6|8719.3|8694.3|8718.5|8693.5|6
1741203000000|2025-03-05 19:30:00|8718.7|8693.7|8719.2|8694.2|8719.6|8694.6|8718.7|8693.7|14
1741203300000|2025-03-05 19:35:00|8719.1|8694.1|8718.7|8693.7|8719.4|8694.4|8718.7|8693.7|29
1741203600000|2025-03-05 19:40:00|8718.8|8693.8|8718.9|8693.9|8719|8694|8718.8|8693.8|15
1741203900000|2025-03-05 19:45:00|8718.8|8693.8|8718.8|8693.8|8719|8694|8718.8|8693.8|11
1741204200000|2025-03-05 19:50:00|8718.9|8693.9|8718.9|8693.9|8719.1|8694.1|8718.8|8693.8|33
1741204500000|2025-03-05 19:55:00|8718.8|8693.8|8719|8694|8719|8694|8718.8|8693.8|5
1741204800000|2025-03-05 20:00:00|8718.9|8693.9|8718.3|8693.3|8719.2|8694.2|8717.3|8692.3|32
1741205100000|2025-03-05 20:05:00|8718.4|8693.4|8719.2|8694.2|8719.2|8694.2|8718.3|8693.3|9
1741205400000|2025-03-05 20:10:00|8719.3|8694.3|8719.2|8694.2|8719.3|8694.3|8719.2|8694.2|2
1741205700000|2025-03-05 20:15:00|8719|8694|8719.2|8694.2|8719.2|8694.2|8719|8694|4
1741206000000|2025-03-05 20:20:00|8719.4|8694.4|8719.3|8694.3|8719.5|8694.5|8719.1|8694.1|11
1741206300000|2025-03-05 20:25:00|8719.2|8694.2|8717.4|8692.4|8719.3|8694.3|8717.1|8692.1|20
1741206600000|2025-03-05 20:30:00|8717.2|8692.2|8717.2|8692.2|8717.7|8692.7|8717|8692|21
1741206900000|2025-03-05 20:35:00|8717.1|8692.1|8716|8691|8717.1|8692.1|8716|8691|7
1741207200000|2025-03-05 20:40:00|8716.5|8691.5|8716.5|8691.5|8716.9|8691.9|8716.2|8691.2|23
1741207500000|2025-03-05 20:45:00|8716.7|8691.7|8716.1|8691.1|8717.1|8692.1|8716.1|8691.1|17
1741207800000|2025-03-05 20:50:00|8716.3|8691.3|8716|8691|8716.3|8691.3|8716|8691|12
1741208100000|2025-03-05 20:55:00|8716.3|8691.3|8716.2|8691.2|8717.7|8692.7|8715.7|8690.7|39
1741208400000|2025-03-05 21:00:00|8716|8691|8715.6|8690.6|8716.3|8691.3|8715.5|8690.5|18
1741208700000|2025-03-05 21:05:00|8715.5|8690.5|8715.6|8690.6|8715.9|8690.9|8715.1|8690.1|23
1741209000000|2025-03-05 21:10:00|8715.5|8690.5|8714.8|8689.8|8715.5|8690.5|8714.6|8689.6|9
1741209300000|2025-03-05 21:15:00|8714.7|8689.7|8715.4|8690.4|8715.4|8690.4|8714.7|8689.7|14
1741209600000|2025-03-05 21:20:00|8715.6|8690.6|8716.3|8691.3|8716.3|8691.3|8715.6|8690.6|5
1741209900000|2025-03-05 21:25:00|8716|8691|8716.7|8691.7|8716.7|8691.7|8716|8691|8
1741210200000|2025-03-05 21:30:00|8716.2|8691.2|8717|8692|8717|8692|8716.2|8691.2|3
1741211100000|2025-03-05 21:45:00|8717.2|8692.2|8717.3|8692.3|8717.3|8692.3|8717.2|8692.2|2
1741211400000|2025-03-05 21:50:00|8716.9|8691.9|8716.8|8691.8|8717.3|8692.3|8716.8|8691.8|7
1741226400000|2025-03-06 02:00:00|8724.8|8699.8|8724.2|8699.2|8724.8|8699.8|8724.2|8699.2|18
1741226700000|2025-03-06 02:05:00|8724.6|8699.6|8724.4|8699.4|8724.6|8699.6|8724.4|8699.4|8
1741227000000|2025-03-06 02:10:00|8724.6|8699.6|8725.6|8700.6|8726.3|8701.3|8724.3|8699.3|19
1741227300000|2025-03-06 02:15:00|8725.8|8700.8|8725.8|8700.8|8725.8|8700.8|8725.5|8700.5|16
1741227600000|2025-03-06 02:20:00|8725.7|8700.7|8727.6|8702.6|8727.8|8702.8|8725.6|8700.6|17
1741227900000|2025-03-06 02:25:00|8727.4|8702.4|8727.4|8702.4|8727.6|8702.6|8726.6|8701.6|13
1741228200000|2025-03-06 02:30:00|8727|8702|8728.2|8703.2|8728.6|8703.6|8727|8702|12
1741228500000|2025-03-06 02:35:00|8727.8|8702.8|8728.6|8703.6|8728.6|8703.6|8727.8|8702.8|3
1741228800000|2025-03-06 02:40:00|8728.4|8703.4|8728.4|8703.4|8728.6|8703.6|8728.3|8703.3|5
1741229100000|2025-03-06 02:45:00|8728.3|8703.3|8728.5|8703.5|8728.5|8703.5|8728.3|8703.3|3
1741229400000|2025-03-06 02:50:00|8728|8703|8728.4|8703.4|8728.4|8703.4|8727.5|8702.5|9
1741229700000|2025-03-06 02:55:00|8728.7|8703.7|8729.6|8704.6|8729.9|8704.9|8728.5|8703.5|12
1741230000000|2025-03-06 03:00:00|8729.9|8704.9|8731.5|8706.5|8731.8|8706.8|8729.5|8704.5|21
1741230300000|2025-03-06 03:05:00|8731.8|8706.8|8734.3|8709.3|8734.8|8709.8|8731.8|8706.8|20
1741230600000|2025-03-06 03:10:00|8734.6|8709.6|8732|8707|8734.6|8709.6|8732|8707|20
1741230900000|2025-03-06 03:15:00|8731.9|8706.9|8731.6|8706.6|8731.9|8706.9|8731.6|8706.6|2
1741231200000|2025-03-06 03:20:00|8731.5|8706.5|8731.7|8706.7|8732.9|8712.4|8726.3|8706.5|28
1741231500000|2025-03-06 03:25:00|8732|8707|8727.4|8702.4|8732|8711.5|8721.9|8702.2|46
1741231800000|2025-03-06 03:30:00|8727.3|8702.3|8719.5|8704.5|8727.3|8706|8717.3|8699|147
1741232100000|2025-03-06 03:35:00|8719.4|8704.4|8728.2|8703.2|8729|8704.5|8719.3|8700.4|162
1741232400000|2025-03-06 03:40:00|8727.9|8702.9|8730.3|8705.3|8731.4|8709.8|8723.7|8702.7|75
1741232700000|2025-03-06 03:45:00|8730.6|8705.6|8728.7|8713.7|8730.6|8713.9|8725.3|8705.5|88
1741233000000|2025-03-06 03:50:00|8729|8714|8734.5|8709.5|8737.5|8717.5|8729|8707.3|154
1741233300000|2025-03-06 03:55:00|8734.6|8709.6|8728.5|8713.5|8735.8|8714.8|8728.5|8708.7|104
1741233600000|2025-03-06 04:00:00|8728.7|8713.7|8732.6|8717.6|8732.6|8717.6|8728|8713|81
1741233900000|2025-03-06 04:05:00|8732.7|8717.7|8733.3|8718.3|8737.9|8719.1|8732.5|8712.9|64
1741234200000|2025-03-06 04:10:00|8733.1|8718.1|8736.8|8721.8|8737.4|8722.4|8732.9|8717.9|45
1741234500000|2025-03-06 04:15:00|8736.7|8721.7|8737.4|8722.4|8744.3|8724.3|8736.1|8718.1|95
1741234800000|2025-03-06 04:20:00|8737.3|8722.3|8736.4|8721.4|8737.5|8722.5|8736.1|8721.1|33
1741235100000|2025-03-06 04:25:00|8736.2|8721.2|8735.7|8720.7|8739.9|8721.2|8734.3|8714.4|66
1741235400000|2025-03-06 04:30:00|8735.9|8720.9|8738.5|8713.5|8738.6|8720.9|8733.4|8713.5|49
1741235700000|2025-03-06 04:35:00|8738.3|8713.3|8739.5|8714.5|8739.7|8714.7|8738.1|8713.1|63
1741236000000|2025-03-06 04:40:00|8739.6|8714.6|8734.6|8719.6|8739.6|8720.1|8733.6|8713.7|43
1741236300000|2025-03-06 04:45:00|8734.5|8719.5|8735.3|8720.3|8735.4|8720.4|8734.2|8719.2|25
1741236600000|2025-03-06 04:50:00|8735.4|8720.4|8734.7|8719.7|8735.9|8720.9|8734.7|8719.7|30
1741236900000|2025-03-06 04:55:00|8735.1|8720.1|8734.9|8719.9|8736.1|8721.1|8734|8719|34
1741237200000|2025-03-06 05:00:00|8734.7|8719.7|8735.4|8720.4|8741.6|8721.7|8734.7|8716.6|47
1741237500000|2025-03-06 05:05:00|8735.3|8720.3|8735.7|8720.7|8735.9|8720.9|8735|8720|42
1741237800000|2025-03-06 05:10:00|8735.6|8720.6|8735.1|8720.1|8735.9|8720.9|8735.1|8720.1|26
1741238100000|2025-03-06 05:15:00|8734.7|8719.7|8732.9|8717.9|8737.6|8720.3|8729.9|8710.7|135
1741238400000|2025-03-06 05:20:00|8732.8|8717.8|8732.8|8717.8|8737.6|8719.7|8732|8711.7|100
1741238700000|2025-03-06 05:25:00|8732.6|8717.6|8732.7|8717.7|8732.7|8717.7|8731.5|8716.5|27
1741239000000|2025-03-06 05:30:00|8732.9|8717.9|8730.8|8715.8|8732.9|8717.9|8730.3|8715.3|37
1741239300000|2025-03-06 05:35:00|8730.7|8715.7|8732.3|8717.3|8733.3|8718.3|8730.7|8715.7|47
1741239600000|2025-03-06 05:40:00|8732.4|8717.4|8733.5|8718.5|8733.5|8718.5|8732.3|8717.3|23
1741239900000|2025-03-06 05:45:00|8733.4|8718.4|8733.5|8718.5|8734.8|8719.8|8733|8718|58
1741240200000|2025-03-06 05:50:00|8733.6|8718.6|8733.1|8718.1|8734|8719|8732.6|8717.6|31
1741240500000|2025-03-06 05:55:00|8732.6|8717.6|8734.3|8719.3|8734.3|8719.3|8732|8717|70
1741240800000|2025-03-06 06:00:00|8734.4|8719.4|8733.7|8718.7|8738.8|8719.5|8733.1|8713.2|107
1741241100000|2025-03-06 06:05:00|8733.9|8718.9|8734.7|8719.7|8740.3|8720.4|8733.7|8715|52
1741241400000|2025-03-06 06:10:00|8734.8|8719.8|8735.1|8720.1|8735.3|8720.3|8734.7|8719.7|27
1741241700000|2025-03-06 06:15:00|8735.2|8720.2|8734.7|8719.7|8735.3|8720.3|8734.7|8719.7|64
1741242000000|2025-03-06 06:20:00|8734.8|8719.8|8736.1|8721.1|8736.3|8721.3|8734.8|8719.8|110
1741242300000|2025-03-06 06:25:00|8736.2|8721.2|8738.1|8723.1|8743.7|8724.2|8736.1|8717.2|93
1741242600000|2025-03-06 06:30:00|8738.6|8723.6|8741.5|8726.5|8742|8727|8738.3|8723.3|55
1741242900000|2025-03-06 06:35:00|8741.6|8726.6|8742|8717|8743.5|8726.6|8738.1|8715.8|54
1741243200000|2025-03-06 06:40:00|8741.7|8716.7|8736.5|8721.5|8743.3|8723.4|8735.5|8716|45
1741243500000|2025-03-06 06:45:00|8736.4|8721.4|8735.3|8720.3|8736.6|8721.6|8735|8720|55
1741243800000|2025-03-06 06:50:00|8735.5|8720.5|8737.1|8722.1|8737.4|8722.4|8735.5|8720.5|43
1741244100000|2025-03-06 06:55:00|8737.2|8722.2|8736.8|8721.8|8738.1|8723.1|8735.8|8720.8|63
1741244400000|2025-03-06 07:00:00|8736.7|8721.7|8735.5|8720.5|8736.8|8721.8|8735.1|8720.1|50
1741244700000|2025-03-06 07:05:00|8735.3|8720.3|8730.9|8715.9|8737.8|8720.3|8730.9|8712.6|107
1741245000000|2025-03-06 07:10:00|8730.8|8715.8|8733.4|8718.4|8737.4|8718.4|8730.8|8712.2|82
1741245300000|2025-03-06 07:15:00|8733.3|8718.3|8735.3|8720.3|8740.6|8720.7|8733.3|8715.3|71
1741245600000|2025-03-06 07:20:00|8735.4|8720.4|8736.7|8721.7|8742.2|8722.1|8735.4|8716.1|60
1741245900000|2025-03-06 07:25:00|8736.5|8721.5|8737.7|8722.7|8743.7|8723.7|8736.4|8718.2|55
1741246200000|2025-03-06 07:30:00|8737.6|8722.6|8736.3|8721.3|8737.6|8722.6|8736|8721|81
1741246500000|2025-03-06 07:35:00|8736.2|8721.2|8736.3|8721.3|8736.4|8721.4|8736.2|8721.2|6
1741246800000|2025-03-06 07:40:00|8736.4|8721.4|8735.3|8720.3|8736.5|8721.5|8733.3|8718.3|63
1741247100000|2025-03-06 07:45:00|8735.4|8720.4|8733.3|8718.3|8740|8721.2|8733|8714.9|51
1741247400000|2025-03-06 07:50:00|8733.9|8718.9|8734.7|8719.7|8735.3|8720.3|8733.5|8718.5|63
1741247700000|2025-03-06 07:55:00|8734.8|8719.8|8734.6|8719.6|8735.9|8720.9|8734.3|8719.3|39
1741248000000|2025-03-06 08:00:00|8734.7|8719.7|8735.8|8720.8|8737.9|8722.9|8734.6|8719.6|109
1741248300000|2025-03-06 08:05:00|8735.9|8720.9|8735.3|8720.3|8740.5|8721.8|8734.9|8715.3|54
1741248600000|2025-03-06 08:10:00|8735.1|8720.1|8735.9|8720.9|8737.4|8722.4|8735|8720|44
1741248900000|2025-03-06 08:15:00|8736|8721|8738.4|8723.4|8738.4|8723.4|8735.7|8720.7|62
1741249200000|2025-03-06 08:20:00|8738.2|8723.2|8738.4|8723.4|8738.4|8723.4|8736.1|8721.1|58
1741249500000|2025-03-06 08:25:00|8738.3|8723.3|8737.4|8722.4|8738.8|8723.8|8737|8722|42
1741249800000|2025-03-06 08:30:00|8737.5|8722.5|8736.7|8721.7|8737.7|8722.7|8736.5|8721.5|20
1741250100000|2025-03-06 08:35:00|8736.8|8721.8|8735.7|8720.7|8737.3|8722.3|8735.5|8720.5|27
1741250400000|2025-03-06 08:40:00|8736.1|8721.1|8735.7|8720.7|8736.9|8721.9|8734.9|8719.9|31
1741250700000|2025-03-06 08:45:00|8735.9|8720.9|8735.3|8720.3|8736.3|8721.3|8733.7|8718.7|39
1741251000000|2025-03-06 08:50:00|8735.4|8720.4|8737.1|8722.1|8737.1|8722.1|8735.4|8720.4|44
1741251300000|2025-03-06 08:55:00|8737.3|8722.3|8737.4|8722.4|8737.4|8722.4|8737.1|8722.1|39
1741251600000|2025-03-06 09:00:00|8737.5|8722.5|8737.3|8722.3|8738.7|8723.7|8736.4|8721.4|52
1741251900000|2025-03-06 09:05:00|8737.4|8722.4|8738.3|8723.3|8738.5|8723.5|8737.3|8722.3|33
1741252200000|2025-03-06 09:10:00|8738.2|8723.2|8738.9|8723.9|8740.1|8725.1|8738.1|8723.1|42
1741252500000|2025-03-06 09:15:00|8739.2|8724.2|8740.9|8725.9|8741|8726|8739.2|8724.2|39
1741252800000|2025-03-06 09:20:00|8740.7|8725.7|8743.6|8728.6|8743.6|8728.6|8740.7|8725.7|38
1741253100000|2025-03-06 09:25:00|8743.2|8728.2|8744.4|8729.4|8744.5|8729.5|8742.5|8727.5|76
1741253400000|2025-03-06 09:30:00|8744.5|8729.5|8744.3|8729.3|8744.5|8729.5|8743.6|8728.6|45
1741253700000|2025-03-06 09:35:00|8744.4|8729.4|8744.7|8729.7|8745|8730|8743.7|8728.7|23
1741254000000|2025-03-06 09:40:00|8744.6|8729.6|8742.8|8727.8|8745.3|8730.3|8742.3|8727.3|66
1741254300000|2025-03-06 09:45:00|8742.7|8727.7|8742.1|8727.1|8742.7|8727.7|8740.9|8725.9|56
1741254600000|2025-03-06 09:50:00|8742.2|8727.2|8741.4|8726.4|8742.3|8727.3|8741.1|8726.1|26
1741254900000|2025-03-06 09:55:00|8741.1|8726.1|8740.6|8725.6|8741.7|8726.7|8740.5|8725.5|45
1741255200000|2025-03-06 10:00:00|8740.4|8725.4|8740.9|8725.9|8745.4|8725.9|8739.1|8720.2|45
1741255500000|2025-03-06 10:05:00|8741.1|8726.1|8741.3|8726.3|8741.7|8726.7|8740.7|8725.7|77
1741255800000|2025-03-06 10:10:00|8741.4|8726.4|8741.7|8726.7|8741.8|8726.8|8741.3|8726.3|12
1741256100000|2025-03-06 10:15:00|8741.5|8726.5|8741.7|8726.7|8741.9|8726.9|8740.3|8725.3|52
1741256400000|2025-03-06 10:20:00|8741.8|8726.8|8743.3|8728.3|8743.5|8728.5|8741.5|8726.5|53
1741256700000|2025-03-06 10:25:00|8742.7|8727.7|8743|8728|8743.3|8728.3|8742.5|8727.5|18
1741257000000|2025-03-06 10:30:00|8743.3|8728.3|8744.3|8729.3|8744.3|8729.3|8743.3|8728.3|19
1741257300000|2025-03-06 10:35:00|8744.1|8729.1|8742.5|8727.5|8744.3|8729.3|8742.5|8727.5|14
1741257600000|2025-03-06 10:40:00|8742.4|8727.4|8742.3|8727.3|8742.5|8727.5|8742.1|8727.1|32
1741257900000|2025-03-06 10:45:00|8742.2|8727.2|8741.3|8726.3|8742.2|8727.2|8740.9|8725.9|38
1741258200000|2025-03-06 10:50:00|8741.2|8726.2|8741.5|8726.5|8741.8|8726.8|8741.1|8726.1|18
1741258500000|2025-03-06 10:55:00|8741.6|8726.6|8741.5|8726.5|8741.9|8726.9|8741.3|8726.3|29
1741258800000|2025-03-06 11:00:00|8741.6|8726.6|8740.5|8725.5|8741.7|8726.7|8740.5|8725.5|17
1741259100000|2025-03-06 11:05:00|8740.6|8725.6|8739.7|8724.7|8740.7|8725.7|8739.4|8724.4|32
1741259400000|2025-03-06 11:10:00|8739.8|8724.8|8740.3|8725.3|8740.9|8725.9|8739.7|8724.7|28
1741259700000|2025-03-06 11:15:00|8740.2|8725.2|8739.5|8724.5|8740.2|8725.2|8739|8724|36
1741260000000|2025-03-06 11:20:00|8740.1|8725.1|8741.9|8726.9|8742|8727|8740.1|8725.1|36
1741260300000|2025-03-06 11:25:00|8742|8727|8740.9|8725.9|8742|8727|8740.9|8725.9|57
1741260600000|2025-03-06 11:30:00|8741|8726|8741.8|8726.8|8742|8727|8740.7|8725.7|14
1741260900000|2025-03-06 11:35:00|8742|8727|8741.9|8726.9|8746.9|8727.1|8741.5|8721.7|14
1741261200000|2025-03-06 11:40:00|8741.8|8726.8|8747|8722|8747|8727|8741.8|8722|19
1741261500000|2025-03-06 11:45:00|8746.9|8721.9|8746.8|8721.8|8746.9|8721.9|8746.7|8721.7|18
1741261800000|2025-03-06 11:50:00|8746.7|8721.7|8746.4|8721.4|8746.7|8721.7|8745.8|8720.8|43
1741262100000|2025-03-06 11:55:00|8746.3|8721.3|8745|8720|8746.3|8721.3|8745|8720|30
1741262400000|2025-03-06 12:00:00|8745.3|8720.3|8745|8720|8745.3|8720.3|8745|8720|2
1741262700000|2025-03-06 12:05:00|8745.3|8720.3|8745.3|8720.3|8745.4|8720.4|8745.2|8720.2|7
1741263000000|2025-03-06 12:10:00|8745.4|8720.4|8745.3|8720.3|8745.9|8720.9|8745.3|8720.3|23
1741263300000|2025-03-06 12:15:00|8745.2|8720.2|8745.9|8720.9|8745.9|8720.9|8745.2|8720.2|4
1741263600000|2025-03-06 12:20:00|8745.8|8720.8|8745.3|8720.3|8745.9|8720.9|8745.3|8720.3|17
1741263900000|2025-03-06 12:25:00|8745.2|8720.2|8745|8720|8745.2|8720.2|8744.7|8719.7|48
1741264200000|2025-03-06 12:30:00|8745.7|8720.7|8746.2|8721.2|8746.6|8721.6|8745.7|8720.7|53
1741264500000|2025-03-06 12:35:00|8746.3|8721.3|8745.7|8720.7|8746.4|8721.4|8745.5|8720.5|28
1741264800000|2025-03-06 12:40:00|8745.5|8720.5|8746.1|8721.1|8746.4|8721.4|8745.5|8720.5|12
1741265100000|2025-03-06 12:45:00|8746|8721|8746|8721|8746.2|8721.2|8745.7|8720.7|8
1741265400000|2025-03-06 12:50:00|8746.1|8721.1|8747.4|8722.4|8747.6|8722.6|8746.1|8721.1|26
1741265700000|2025-03-06 12:55:00|8747.1|8722.1|8745.3|8720.3|8747.3|8722.3|8745.3|8720.3|26
1741266000000|2025-03-06 13:00:00|8745.1|8720.1|8745.5|8720.5|8745.8|8720.8|8744.5|8719.5|23
1741266300000|2025-03-06 13:05:00|8745.6|8720.6|8743.8|8718.8|8746|8721|8743.8|8718.8|41
1741266600000|2025-03-06 13:10:00|8743.9|8718.9|8744|8719|8744|8719|8742.7|8717.7|32
1741266900000|2025-03-06 13:15:00|8743.6|8718.6|8741.4|8716.4|8743.6|8718.6|8740|8715|75
1741267200000|2025-03-06 13:20:00|8741.6|8716.6|8742.6|8717.6|8744.2|8719.2|8741.3|8716.3|92
1741267500000|2025-03-06 13:25:00|8742.7|8717.7|8743|8718|8743.3|8718.3|8742.5|8717.5|17
1741267800000|2025-03-06 13:30:00|8743.4|8718.4|8742.6|8717.6|8744.4|8719.4|8742.1|8717.1|59
1741268100000|2025-03-06 13:35:00|8742.4|8717.4|8742.3|8717.3|8742.5|8717.5|8742.3|8717.3|6
1741268400000|2025-03-06 13:40:00|8742|8717|8735.5|8720.5|8742|8720.8|8735|8715|42
1741268700000|2025-03-06 13:45:00|8735.7|8720.7|8735.4|8720.4|8735.7|8720.7|8735.1|8720.1|44
1741269000000|2025-03-06 13:50:00|8735.3|8720.3|8736.1|8721.1|8736.1|8721.1|8734|8719|54
1741269300000|2025-03-06 13:55:00|8736|8721|8735.1|8720.1|8736.7|8721.7|8735.1|8720.1|22
1741269600000|2025-03-06 14:00:00|8735.6|8720.6|8736.9|8711.9|8739.8|8720.6|8730.4|8709.9|103
1741269900000|2025-03-06 14:05:00|8736.6|8711.6|8739.4|8714.4|8740.8|8720|8733.5|8711.5|177
1741270200000|2025-03-06 14:10:00|8739.1|8714.1|8734.5|8719.5|8740.1|8719.8|8734.3|8713.8|68
1741270500000|2025-03-06 14:15:00|8734.4|8719.4|8739.9|8714.9|8740.9|8720.6|8734.3|8714.2|95
1741270800000|2025-03-06 14:20:00|8739.7|8714.7|8735.9|8720.9|8740.1|8721|8734.7|8714.4|74
1741271100000|2025-03-06 14:25:00|8735.8|8720.8|8735.9|8720.9|8736.1|8721.1|8735.3|8720.3|19
1741271400000|2025-03-06 14:30:00|8735.8|8720.8|8734.1|8719.1|8739.4|8721|8734.1|8714.1|49
1741271700000|2025-03-06 14:35:00|8739.3|8714.3|8733.9|8718.9|8741|8720.9|8733.9|8714.1|51
1741272000000|2025-03-06 14:40:00|8734.1|8719.1|8732.8|8717.8|8734.1|8719.1|8732.4|8717.4|45
1741272300000|2025-03-06 14:45:00|8732.6|8717.6|8739.2|8714.2|8739.3|8719.4|8732.4|8713.9|56
1741272600000|2025-03-06 14:50:00|8738.9|8713.9|8738.6|8713.6|8739|8714|8738.1|8713.1|41
1741272900000|2025-03-06 14:55:00|8733.6|8718.6|8738.3|8713.3|8738.3|8718.8|8733|8712.9|30
1741273200000|2025-03-06 15:00:00|8738.1|8713.1|8737.3|8712.3|8738.8|8716.6|8731.1|8711|97
1741273500000|2025-03-06 15:05:00|8737.5|8712.5|8732.1|8717.1|8738.3|8718.1|8731.1|8711.1|108
1741273800000|2025-03-06 15:10:00|8732.2|8717.2|8739.4|8714.4|8739.4|8719.1|8732.1|8713.5|106
1741274100000|2025-03-06 15:15:00|8739.1|8714.1|8738.9|8713.9|8739.8|8720.3|8733|8713|109
1741274400000|2025-03-06 15:20:00|8733.7|8718.7|8734|8719|8734.4|8719.4|8733|8718|40
1741274700000|2025-03-06 15:25:00|8734.1|8719.1|8733.1|8718.1|8734.3|8719.3|8733|8718|14
1741275000000|2025-03-06 15:30:00|8733|8718|8739.8|8714.8|8739.8|8719.9|8732.8|8714.8|58
1741275300000|2025-03-06 15:35:00|8739.7|8714.7|8734.4|8719.4|8740.1|8720|8734|8714.7|43
1741275600000|2025-03-06 15:40:00|8734.5|8719.5|8734.4|8719.4|8735.1|8720.1|8734.1|8719.1|34
1741275900000|2025-03-06 15:45:00|8734.5|8719.5|8739.5|8714.5|8740.5|8720.8|8734.5|8714.5|37
1741276200000|2025-03-06 15:50:00|8739.7|8714.7|8739.9|8714.9|8740.2|8715.2|8739.6|8714.6|53
1741276500000|2025-03-06 15:55:00|8739.7|8714.7|8740.2|8715.2|8740.2|8715.2|8739.6|8714.6|49
1741276800000|2025-03-06 16:00:00|8740.1|8715.1|8739.5|8714.5|8740.1|8715.1|8739|8714|27
1741277100000|2025-03-06 16:05:00|8739.6|8714.6|8739.6|8714.6|8739.7|8714.7|8739.4|8714.4|47
1741277400000|2025-03-06 16:10:00|8739.7|8714.7|8739.9|8714.9|8740.2|8715.2|8739.6|8714.6|38
1741277700000|2025-03-06 16:15:00|8739.7|8714.7|8739.3|8714.3|8740|8715|8739.1|8714.1|33
1741278000000|2025-03-06 16:20:00|8734.3|8719.3|8734.3|8719.3|8734.5|8719.5|8734.1|8719.1|8
1741278300000|2025-03-06 16:25:00|8734.2|8719.2|8733.7|8718.7|8734.6|8719.6|8733.5|8718.5|39
1741278600000|2025-03-06 16:30:00|8733.8|8718.8|8734.9|8719.9|8734.9|8719.9|8733.8|8718.8|13
1741278900000|2025-03-06 16:35:00|8734.7|8719.7|8740.2|8715.2|8740.3|8719.9|8734.2|8714.4|21
1741279200000|2025-03-06 16:40:00|8740.3|8715.3|8740.2|8715.2|8740.3|8715.3|8740.1|8715.1|12
1741279500000|2025-03-06 16:45:00|8740.1|8715.1|8739.5|8714.5|8740.1|8715.1|8739.4|8714.4|10
1741279800000|2025-03-06 16:50:00|8739.6|8714.6|8740.1|8715.1|8740.4|8715.4|8739.5|8714.5|69
1741280100000|2025-03-06 16:55:00|8740.2|8715.2|8740.2|8715.2|8740.3|8715.3|8740.1|8715.1|19
1741280400000|2025-03-06 17:00:00|8740.3|8715.3|8741.1|8716.1|8741.2|8716.2|8739.5|8714.5|32
1741280700000|2025-03-06 17:05:00|8741.2|8716.2|8741|8716|8741.6|8716.6|8741|8716|37
1741281000000|2025-03-06 17:10:00|8741.2|8716.2|8740.5|8715.5|8741.2|8716.2|8739.9|8714.9|49
1741281300000|2025-03-06 17:15:00|8740.6|8715.6|8739.9|8714.9|8741|8716|8739.8|8714.8|28
1741281600000|2025-03-06 17:20:00|8739.7|8714.7|8739|8714|8740|8715|8738.8|8713.8|61
1741281900000|2025-03-06 17:25:00|8738.9|8713.9|8738|8713|8739|8714|8737.9|8712.9|18
1741282200000|2025-03-06 17:30:00|8738.1|8713.1|8738.8|8713.8|8738.9|8713.9|8738.1|8713.1|7
1741282500000|2025-03-06 17:35:00|8738.9|8713.9|8739.7|8714.7|8739.7|8714.7|8738.8|8713.8|18
1741282800000|2025-03-06 17:40:00|8739.5|8714.5|8739.2|8714.2|8739.5|8714.5|8739|8714|10
1741283100000|2025-03-06 17:45:00|8739.3|8714.3|8740.3|8715.3|8740.4|8715.4|8739.3|8714.3|8
1741283400000|2025-03-06 17:50:00|8740.2|8715.2|8740.3|8715.3|8740.4|8715.4|8740.2|8715.2|42
1741283700000|2025-03-06 17:55:00|8740.4|8715.4|8740.3|8715.3|8740.4|8715.4|8740.2|8715.2|12
1741284000000|2025-03-06 18:00:00|8740.4|8715.4|8740|8715|8741.6|8716.6|8739.8|8714.8|46
1741284300000|2025-03-06 18:05:00|8740.2|8715.2|8740.3|8715.3|8740.6|8715.6|8739.7|8714.7|69
1741284600000|2025-03-06 18:10:00|8740.1|8715.1|8740.3|8715.3|8740.8|8715.8|8739.6|8714.6|23
1741284900000|2025-03-06 18:15:00|8740.4|8715.4|8740.3|8715.3|8740.6|8715.6|8740.1|8715.1|18
1741285200000|2025-03-06 18:20:00|8740.5|8715.5|8740.3|8715.3|8740.6|8715.6|8740.3|8715.3|4
1741285500000|2025-03-06 18:25:00|8740.5|8715.5|8740.4|8715.4|8741.6|8716.6|8740.3|8715.3|21
1741285800000|2025-03-06 18:30:00|8740.3|8715.3|8740.8|8715.8|8740.8|8715.8|8740.1|8715.1|10
1741286100000|2025-03-06 18:35:00|8740.9|8715.9|8740.8|8715.8|8741|8716|8740.7|8715.7|5
1741286400000|2025-03-06 18:40:00|8741.2|8716.2|8741.8|8716.8|8741.9|8716.9|8741.2|8716.2|22
1741286700000|2025-03-06 18:45:00|8741.9|8716.9|8741.1|8716.1|8742|8717|8741|8716|26
1741287000000|2025-03-06 18:50:00|8741|8716|8741.9|8716.9|8741.9|8716.9|8740.4|8715.4|50
1741287300000|2025-03-06 18:55:00|8741.7|8716.7|8741.7|8716.7|8742|8717|8741.6|8716.6|35
1741287600000|2025-03-06 19:00:00|8741.6|8716.6|8741.6|8716.6|8741.8|8716.8|8741.3|8716.3|11
1741287900000|2025-03-06 19:05:00|8741.8|8716.8|8741.9|8716.9|8741.9|8716.9|8741.6|8716.6|6
1741288200000|2025-03-06 19:10:00|8741.8|8716.8|8741.9|8716.9|8741.9|8716.9|8741.7|8716.7|23
1741288500000|2025-03-06 19:15:00|8741.8|8716.8|8741.9|8716.9|8741.9|8716.9|8741.5|8716.5|52
1741288800000|2025-03-06 19:20:00|8741.7|8716.7|8740.6|8715.6|8741.9|8716.9|8740.5|8715.5|27
1741289100000|2025-03-06 19:25:00|8740.7|8715.7|8741.5|8716.5|8741.6|8716.6|8740.6|8715.6|21
1741289400000|2025-03-06 19:30:00|8741.6|8716.6|8741.6|8716.6|8741.6|8716.6|8741.4|8716.4|4
1741289700000|2025-03-06 19:35:00|8741.5|8716.5|8740.9|8715.9|8741.6|8716.6|8740.6|8715.6|34
1741290000000|2025-03-06 19:40:00|8741|8716|8741|8716|8741.1|8716.1|8740.5|8715.5|21
1741290300000|2025-03-06 19:45:00|8740.9|8715.9|8740.4|8715.4|8741.2|8716.2|8740.4|8715.4|33
1741290600000|2025-03-06 19:50:00|8740.3|8715.3|8739.5|8714.5|8740.3|8715.3|8739.4|8714.4|19
1741290900000|2025-03-06 19:55:00|8739.6|8714.6|8741.4|8716.4|8741.4|8716.4|8739.6|8714.6|38
1741291200000|2025-03-06 20:00:00|8741.3|8716.3|8742.7|8717.7|8743.4|8718.4|8741.3|8716.3|41
1741291500000|2025-03-06 20:05:00|8742.8|8717.8|8742.9|8717.9|8742.9|8717.9|8742.8|8717.8|2
1741291800000|2025-03-06 20:10:00|8742.7|8717.7|8743.5|8718.5|8743.5|8718.5|8742.6|8717.6|7
1741292100000|2025-03-06 20:15:00|8743.3|8718.3|8743.4|8718.4|8743.4|8718.4|8742.9|8717.9|5
1741292400000|2025-03-06 20:20:00|8743.3|8718.3|8743.3|8718.3|8743.4|8718.4|8743.3|8718.3|7
1741292700000|2025-03-06 20:25:00|8743.4|8718.4|8743.5|8718.5|8743.5|8718.5|8743.3|8718.3|13
1741293000000|2025-03-06 20:30:00|8743.7|8718.7|8745|8720|8746|8721|8743.7|8718.7|101
1741293300000|2025-03-06 20:35:00|8745.2|8720.2|8744.9|8719.9|8745.3|8720.3|8744.6|8719.6|63
1741293600000|2025-03-06 20:40:00|8745.1|8720.1|8745.3|8720.3|8745.4|8720.4|8744.3|8719.3|39
1741293900000|2025-03-06 20:45:00|8744.9|8719.9|8745.3|8720.3|8745.3|8720.3|8744.6|8719.6|38
1741294200000|2025-03-06 20:50:00|8745.1|8720.1|8745.5|8720.5|8745.8|8720.8|8745.1|8720.1|7
1741294500000|2025-03-06 20:55:00|8745.9|8720.9|8745.7|8720.7|8746.3|8721.3|8745.2|8720.2|11
1741294800000|2025-03-06 21:00:00|8746.3|8721.3|8748|8723|8748.4|8723.4|8746.2|8721.2|37
1741295100000|2025-03-06 21:05:00|8749.3|8724.3|8748.5|8723.5|8749.5|8724.5|8748.5|8723.5|13
1741295700000|2025-03-06 21:15:00|8748.6|8723.6|8749.6|8724.6|8749.6|8724.6|8748.6|8723.6|9
1741297500000|2025-03-06 21:45:00|8749.2|8724.2|8748.6|8723.6|8749.2|8724.2|8748.6|8723.6|2
1741312800000|2025-03-07 02:00:00|8745|8720|8744.6|8719.6|8745.4|8720.4|8744.5|8719.5|11
1741313100000|2025-03-07 02:05:00|8745|8720|8744.6|8719.6|8745.4|8720.4|8744.6|8719.6|3
1741313400000|2025-03-07 02:10:00|8745|8720|8745|8720|8745|8720|8745|8720|1
1741313700000|2025-03-07 02:15:00|8744|8719|8744.4|8719.4|8744.4|8719.4|8744|8719|6
1741314000000|2025-03-07 02:20:00|8744|8719|8745|8720|8745|8720|8744|8719|2
1741314600000|2025-03-07 02:30:00|8744|8719|8744.6|8719.6|8745.4|8720.4|8744|8719|11
1741314900000|2025-03-07 02:35:00|8745|8720|8746|8721|8746.3|8721.3|8745|8720|7
1741315200000|2025-03-07 02:40:00|8746.3|8721.3|8741.3|8726.3|8746.3|8726.4|8741|8721|15
1741315500000|2025-03-07 02:45:00|8741.4|8726.4|8746.2|8721.2|8746.3|8726.4|8741.3|8721|10
1741315800000|2025-03-07 02:50:00|8746.4|8721.4|8746|8721|8746.4|8721.4|8746|8721|4
1741316100000|2025-03-07 02:55:00|8746.1|8721.1|8747.9|8722.9|8748.4|8723.4|8746|8721|10
1741316400000|2025-03-07 03:00:00|8748.1|8723.1|8749.1|8724.1|8749.4|8724.4|8747.7|8722.7|22
1741316700000|2025-03-07 03:05:00|8749.4|8724.4|8745.8|8720.8|8749.4|8728.7|8741.1|8720.8|21
1741317000000|2025-03-07 03:10:00|8745.9|8720.9|8746|8721|8746.5|8721.5|8745.2|8720.2|15
1741317300000|2025-03-07 03:15:00|8746.3|8721.3|8747.3|8722.3|8747.6|8722.6|8746.3|8721.3|34
1741317600000|2025-03-07 03:20:00|8747.2|8722.2|8746.2|8721.2|8747.3|8722.3|8745.5|8720.5|24
1741317900000|2025-03-07 03:25:00|8746.3|8721.3|8746.5|8721.5|8746.6|8721.6|8746.3|8721.3|13
1741318200000|2025-03-07 03:30:00|8746.6|8721.6|8742.4|8727.4|8749.4|8729.1|8742.4|8721|78
1741318500000|2025-03-07 03:35:00|8742.3|8727.3|8745|8720|8746.8|8727.6|8739.8|8720|103
1741318800000|2025-03-07 03:40:00|8744.7|8719.7|8741.9|8726.9|8747.4|8727.7|8740.5|8719.7|58
1741319100000|2025-03-07 03:45:00|8742|8727|8745.5|8730.5|8749.2|8730.5|8741.7|8723.2|67
1741319400000|2025-03-07 03:50:00|8750.5|8725.5|8746.8|8731.8|8752|8733.1|8746.7|8725.5|82
1741319700000|2025-03-07 03:55:00|8746.3|8731.3|8748.3|8733.3|8753.4|8733.3|8746.1|8726|91
1741320000000|2025-03-07 04:00:00|8747.8|8732.8|8746.3|8731.3|8751.4|8732.8|8746|8726|54
1741320300000|2025-03-07 04:05:00|8746.1|8731.1|8745.7|8730.7|8751.1|8731.3|8745.7|8725.6|10
1741320600000|2025-03-07 04:10:00|8745.8|8730.8|8746.6|8731.6|8746.6|8731.6|8745.7|8730.7|17
1741320900000|2025-03-07 04:15:00|8747|8732|8747.3|8732.3|8747.5|8732.5|8747|8732|15
1741321200000|2025-03-07 04:20:00|8747.4|8732.4|8747.3|8732.3|8747.5|8732.5|8747.3|8732.3|4
1741321500000|2025-03-07 04:25:00|8747.2|8732.2|8747.1|8732.1|8747.4|8732.4|8746.9|8731.9|9
1741321800000|2025-03-07 04:30:00|8747.2|8732.2|8749.7|8734.7|8749.7|8734.7|8747.1|8732.1|27
1741322100000|2025-03-07 04:35:00|8749.6|8734.6|8748.4|8733.4|8749.6|8734.6|8747.7|8732.7|27
1741322400000|2025-03-07 04:40:00|8748.3|8733.3|8748.6|8733.6|8748.7|8733.7|8748.3|8733.3|8
1741322700000|2025-03-07 04:45:00|8748.5|8733.5|8748.7|8733.7|8754.9|8734.9|8748.5|8729.3|27
1741323000000|2025-03-07 04:50:00|8748.6|8733.6|8752.7|8727.7|8752.7|8734.1|8746.4|8726.9|44
1741323300000|2025-03-07 04:55:00|8752.8|8727.8|8748.4|8733.4|8752.8|8734|8747.8|8727.8|28
1741323600000|2025-03-07 05:00:00|8748.3|8733.3|8748.4|8733.4|8748.8|8733.8|8748.2|8733.2|40
1741323900000|2025-03-07 05:05:00|8748.3|8733.3|8747.7|8732.7|8748.3|8733.3|8747.1|8732.1|7
1741324200000|2025-03-07 05:10:00|8748.1|8733.1|8749.1|8734.1|8749.3|8734.3|8748.1|8733.1|14
1741324500000|2025-03-07 05:15:00|8748.9|8733.9|8748.7|8733.7|8748.9|8733.9|8748.6|8733.6|7
1741324800000|2025-03-07 05:20:00|8748.5|8733.5|8747.4|8732.4|8749.3|8734.3|8746.9|8731.9|39
1741325100000|2025-03-07 05:25:00|8747.3|8732.3|8746.3|8731.3|8747.5|8732.5|8746.3|8731.3|17
1741325400000|2025-03-07 05:30:00|8746.2|8731.2|8744.7|8729.7|8746.2|8731.2|8744.6|8729.6|39
1741325700000|2025-03-07 05:35:00|8744.6|8729.6|8745.3|8730.3|8745.3|8730.3|8744|8729|35
1741326000000|2025-03-07 05:40:00|8745.2|8730.2|8744.5|8729.5|8745.3|8730.3|8744.3|8729.3|9
1741326300000|2025-03-07 05:45:00|8744.3|8729.3|8744.6|8729.6|8745.2|8730.2|8743.7|8728.7|47
1741326600000|2025-03-07 05:50:00|8744.5|8729.5|8743.8|8728.8|8744.6|8729.6|8743.7|8728.7|45
1741326900000|2025-03-07 05:55:00|8743.7|8728.7|8742.2|8727.2|8744.1|8729.1|8741.4|8726.4|49
1741327200000|2025-03-07 06:00:00|8742.1|8727.1|8743.1|8728.1|8743.4|8728.4|8742.1|8727.1|56
1741327500000|2025-03-07 06:05:00|8743.3|8728.3|8748.2|8733.2|8750.3|8733.3|8743.3|8724.1|81
1741327800000|2025-03-07 06:10:00|8748.3|8733.3|8744.6|8729.6|8748.3|8733.3|8744.3|8729.3|66
1741328100000|2025-03-07 06:15:00|8744.5|8729.5|8744.6|8719.6|8748.6|8729.5|8741.5|8719.6|61
1741328400000|2025-03-07 06:20:00|8744.7|8719.7|8741.6|8716.6|8745|8720|8741.3|8716.3|91
1741328700000|2025-03-07 06:25:00|8741.5|8716.5|8738.7|8713.7|8743.7|8718.7|8738.1|8713.1|157
1741329000000|2025-03-07 06:30:00|8738.8|8713.8|8736.8|8721.8|8742.7|8722.4|8734|8713|126
1741329300000|2025-03-07 06:35:00|8736.7|8721.7|8736.3|8721.3|8741.5|8721.7|8734.5|8715.1|84
1741329600000|2025-03-07 06:40:00|8736.2|8721.2|8739.3|8714.3|8742.3|8722.3|8736.2|8712.7|96
1741329900000|2025-03-07 06:45:00|8739.5|8714.5|8738.7|8713.7|8740|8719.8|8733.1|8713|66
1741330200000|2025-03-07 06:50:00|8738.9|8713.9|8735.8|8720.8|8739.3|8720.9|8733.6|8712.7|74
1741330500000|2025-03-07 06:55:00|8736|8721|8736.1|8721.1|8736.7|8721.7|8734.4|8719.4|41
1741330800000|2025-03-07 07:00:00|8736.2|8721.2|8735.7|8720.7|8736.7|8721.7|8735.6|8720.6|50
1741331100000|2025-03-07 07:05:00|8735.8|8720.8|8737.3|8722.3|8738.5|8723.5|8735.8|8720.8|71
1741331400000|2025-03-07 07:10:00|8737.4|8722.4|8738.2|8723.2|8740|8725|8737.3|8722.3|61
1741331700000|2025-03-07 07:15:00|8737.8|8722.8|8735.4|8720.4|8742.4|8722.8|8734.7|8717.2|62
1741332000000|2025-03-07 07:20:00|8735.3|8720.3|8735.3|8720.3|8735.9|8720.9|8735|8720|46
1741332300000|2025-03-07 07:25:00|8735|8720|8735.4|8720.4|8735.4|8720.4|8733.4|8718.4|84
1741332600000|2025-03-07 07:30:00|8735.3|8720.3|8735.5|8720.5|8736.8|8721.8|8734.9|8719.9|44
1741332900000|2025-03-07 07:35:00|8735.3|8720.3|8735.6|8720.6|8741|8721.5|8734.6|8715.8|73
1741333200000|2025-03-07 07:40:00|8735.4|8720.4|8734|8719|8735.4|8720.4|8734|8719|34
1741333500000|2025-03-07 07:45:00|8733.8|8718.8|8734.1|8719.1|8738.9|8719.2|8733.1|8713.3|81
1741333800000|2025-03-07 07:50:00|8734|8719|8734|8719|8734|8719|8733.4|8718.4|53
1741334100000|2025-03-07 07:55:00|8733.7|8718.7|8734.6|8719.6|8735|8720|8733.5|8718.5|48
1741334400000|2025-03-07 08:00:00|8734.5|8719.5|8736.1|8721.1|8738.4|8723.4|8734.5|8719.5|71
1741334700000|2025-03-07 08:05:00|8735.7|8720.7|8732.7|8717.7|8739|8720.7|8731.6|8713.2|87
1741335000000|2025-03-07 08:10:00|8733.3|8718.3|8728.8|8713.8|8736.7|8718.5|8728.8|8708.9|114
1741335300000|2025-03-07 08:15:00|8728.9|8713.9|8734.3|8709.3|8734.5|8714.7|8727.4|8707.4|128
1741335600000|2025-03-07 08:20:00|8729.3|8714.3|8726.4|8711.4|8730.6|8714.3|8724.9|8705.3|76
1741335900000|2025-03-07 08:25:00|8726.5|8711.5|8725.7|8710.7|8730.7|8711.7|8723.9|8705.4|54
1741336200000|2025-03-07 08:30:00|8724.6|8709.6|8729.9|8704.9|8730.7|8710.9|8723.8|8704.8|48
1741336500000|2025-03-07 08:35:00|8730|8705|8725.9|8710.9|8731.8|8712.1|8725.7|8705|47
1741336800000|2025-03-07 08:40:00|8726.1|8711.1|8725.9|8710.9|8727.7|8712.7|8725.7|8710.7|45
1741337100000|2025-03-07 08:45:00|8725.8|8710.8|8726.3|8711.3|8727.5|8712.5|8725.4|8710.4|35
1741337400000|2025-03-07 08:50:00|8726.4|8711.4|8727.3|8712.3|8727.6|8712.6|8725.9|8710.9|39
1741337700000|2025-03-07 08:55:00|8727.4|8712.4|8727.3|8712.3|8728.5|8713.5|8726.4|8711.4|51
1741338000000|2025-03-07 09:00:00|8727.2|8712.2|8726.5|8711.5|8727.2|8712.2|8725.7|8710.7|74
1741338300000|2025-03-07 09:05:00|8726.3|8711.3|8724.9|8709.9|8726.5|8711.5|8724.9|8709.9|23
1741338600000|2025-03-07 09:10:00|8725|8710|8726.1|8701.1|8726.2|8710|8720.9|8701|81
1741338900000|2025-03-07 09:15:00|8726.2|8701.2|8721.7|8706.7|8726.2|8707.8|8720.3|8700.2|97
1741339200000|2025-03-07 09:20:00|8721.5|8706.5|8723.1|8708.1|8723.1|8708.1|8721.3|8706.3|50
1741339500000|2025-03-07 09:25:00|8723.2|8708.2|8723.3|8708.3|8723.9|8708.9|8722.6|8707.6|35
1741339800000|2025-03-07 09:30:00|8723.2|8708.2|8721.6|8706.6|8726.7|8708.5|8721.5|8701.2|73
1741340100000|2025-03-07 09:35:00|8721.8|8706.8|8721.7|8706.7|8723.3|8708.3|8720.6|8705.6|70
1741340400000|2025-03-07 09:40:00|8721.6|8706.6|8721.7|8706.7|8722.3|8707.3|8721.6|8706.6|22
1741340700000|2025-03-07 09:45:00|8721.5|8706.5|8722.9|8697.9|8724.9|8706.5|8719.9|8697.9|58
1741341000000|2025-03-07 09:50:00|8722.5|8697.5|8717.5|8702.5|8722.5|8703.4|8716.9|8696.7|67
1741341300000|2025-03-07 09:55:00|8717.7|8702.7|8722.6|8697.6|8723.8|8702.7|8717|8697.6|77
1741341600000|2025-03-07 10:00:00|8717.5|8702.5|8724.9|8699.9|8725.3|8702.9|8716.9|8697.6|80
1741341900000|2025-03-07 10:05:00|8724.8|8699.8|8720.5|8705.5|8724.8|8705.5|8719.7|8699.8|55
1741342200000|2025-03-07 10:10:00|8720.3|8705.3|8720.3|8705.3|8720.5|8705.5|8719.9|8704.9|25
1741342500000|2025-03-07 10:15:00|8720.2|8705.2|8720.3|8705.3|8720.6|8705.6|8719.3|8704.3|41
1741342800000|2025-03-07 10:20:00|8720.4|8705.4|8720.6|8705.6|8720.6|8705.6|8720|8705|46
1741343100000|2025-03-07 10:25:00|8720.5|8705.5|8721.9|8706.9|8722.1|8707.1|8720.5|8705.5|52
1741343400000|2025-03-07 10:30:00|8722.3|8707.3|8723.6|8708.6|8724|8709|8722.1|8707.1|40
1741343700000|2025-03-07 10:35:00|8723.8|8708.8|8721.6|8706.6|8724|8709|8721.5|8706.5|22
1741344000000|2025-03-07 10:40:00|8721.7|8706.7|8721.9|8706.9|8722.3|8707.3|8721.6|8706.6|53
1741344300000|2025-03-07 10:45:00|8722|8707|8722.3|8707.3|8722.6|8707.6|8721.9|8706.9|76
1741344600000|2025-03-07 10:50:00|8722.1|8707.1|8722.9|8707.9|8722.9|8707.9|8722.1|8707.1|18
1741344900000|2025-03-07 10:55:00|8723.1|8708.1|8723.5|8708.5|8723.7|8708.7|8723.1|8708.1|17
1741345200000|2025-03-07 11:00:00|8723.6|8708.6|8723|8708|8723.7|8708.7|8723|8708|23
1741345500000|2025-03-07 11:05:00|8722.8|8707.8|8723.8|8708.8|8723.9|8708.9|8722.6|8707.6|42
1741345800000|2025-03-07 11:10:00|8723.9|8708.9|8723.9|8708.9|8723.9|8708.9|8723.9|8708.9|1
1741346100000|2025-03-07 11:15:00|8724.1|8709.1|8725.6|8710.6|8725.6|8710.6|8724.1|8709.1|17
1741346400000|2025-03-07 11:20:00|8725.7|8710.7|8730.6|8705.6|8730.6|8711|8725.2|8705.3|23
1741346700000|2025-03-07 11:25:00|8730.4|8705.4|8725.9|8710.9|8731|8711|8725.3|8705.4|33
1741347000000|2025-03-07 11:30:00|8726.2|8711.2|8730.5|8705.5|8732.3|8711.9|8725.5|8705.5|37
1741347300000|2025-03-07 11:35:00|8730.6|8705.6|8731.8|8706.8|8731.8|8711.7|8726.7|8705.4|25
1741347600000|2025-03-07 11:40:00|8732|8707|8725.9|8710.9|8732|8711|8725.9|8705.8|9
1741347900000|2025-03-07 11:45:00|8725.8|8710.8|8725.9|8710.9|8730.8|8711|8725.7|8705.8|8
1741348200000|2025-03-07 11:50:00|8725.8|8710.8|8724.9|8709.9|8731|8711|8724.9|8705.7|30
1741348500000|2025-03-07 11:55:00|8725.2|8710.2|8725.7|8710.7|8725.7|8710.7|8724.9|8709.9|23
1741348800000|2025-03-07 12:00:00|8725.6|8710.6|8724.9|8709.9|8725.7|8710.7|8724.9|8709.9|37
1741349100000|2025-03-07 12:05:00|8725.1|8710.1|8732|8707|8732.1|8711.9|8725.1|8706.6|31
1741349400000|2025-03-07 12:10:00|8731.9|8706.9|8726.7|8711.7|8733.2|8712.9|8726.4|8706.9|70
1741349700000|2025-03-07 12:15:00|8726.6|8711.6|8726|8711|8726.7|8711.7|8726|8711|38
1741350000000|2025-03-07 12:20:00|8726.1|8711.1|8726.3|8711.3|8726.5|8711.5|8725.6|8710.6|16
1741350300000|2025-03-07 12:25:00|8726.4|8711.4|8726.5|8711.5|8726.8|8711.8|8726.3|8711.3|31
1741350600000|2025-03-07 12:30:00|8726.1|8711.1|8726.9|8711.9|8726.9|8711.9|8726|8711|25
1741350900000|2025-03-07 12:35:00|8726.7|8711.7|8726.7|8711.7|8726.7|8711.7|8726|8711|13
1741351200000|2025-03-07 12:40:00|8726.6|8711.6|8726.7|8711.7|8726.8|8711.8|8726|8711|56
1741351500000|2025-03-07 12:45:00|8726.5|8711.5|8727.5|8712.5|8727.7|8712.7|8726.5|8711.5|20
1741351800000|2025-03-07 12:50:00|8727.6|8712.6|8728.1|8713.1|8728.1|8713.1|8727.5|8712.5|44
1741352100000|2025-03-07 12:55:00|8728.3|8713.3|8729.4|8714.4|8734.3|8714.5|8728.3|8708.5|74
1741352400000|2025-03-07 13:00:00|8729.5|8714.5|8729.9|8714.9|8730.3|8715.3|8729.2|8714.2|17
1741352700000|2025-03-07 13:05:00|8730|8715|8729|8714|8735|8715|8728.9|8709.7|34
1741353000000|2025-03-07 13:10:00|8729.1|8714.1|8735|8710|8735.5|8715.1|8729|8710|25
1741353300000|2025-03-07 13:15:00|8734.7|8709.7|8734.2|8709.2|8734.7|8709.7|8734.2|8709.2|16
1741353600000|2025-03-07 13:20:00|8734.3|8709.3|8734|8709|8734.8|8709.8|8734|8709|30
1741353900000|2025-03-07 13:25:00|8733.7|8708.7|8732.6|8707.6|8734|8709|8732.6|8707.6|53
1741354200000|2025-03-07 13:30:00|8730.6|8709.6|8734.6|8709.6|8737|8712|8728.8|8703.8|292
1741354500000|2025-03-07 13:35:00|8734.2|8709.2|8739|8714|8740.6|8715.6|8733.8|8708.8|147
1741354800000|2025-03-07 13:40:00|8738.9|8713.9|8740.5|8715.5|8740.5|8715.5|8735.7|8710.7|140
1741355100000|2025-03-07 13:45:00|8740.3|8715.3|8741|8716|8741.4|8716.4|8738.6|8713.6|120
1741355400000|2025-03-07 13:50:00|8741.3|8716.3|8736.6|8721.6|8742.8|8721.6|8734.5|8714.6|62
1741355700000|2025-03-07 13:55:00|8736.5|8721.5|8740.3|8725.3|8740.4|8725.4|8736|8721|99
1741356000000|2025-03-07 14:00:00|8739.7|8724.7|8740.8|8725.8|8747.5|8726.5|8739.5|8719.8|146
1741356300000|2025-03-07 14:05:00|8745.5|8720.5|8744.2|8719.2|8746|8721|8743.6|8718.6|61
1741356600000|2025-03-07 14:10:00|8744.4|8719.4|8743.8|8718.8|8745.7|8720.7|8743.7|8718.7|77
1741356900000|2025-03-07 14:15:00|8743.7|8718.7|8741.1|8716.1|8743.8|8718.8|8740.7|8715.7|40
1741357200000|2025-03-07 14:20:00|8741|8716|8741.3|8716.3|8741.7|8716.7|8739.7|8714.7|72
1741357500000|2025-03-07 14:25:00|8741.2|8716.2|8737.1|8722.1|8742.8|8722.9|8736.7|8716.2|56
1741357800000|2025-03-07 14:30:00|8736.9|8721.9|8743.1|8718.1|8743.3|8722.8|8736.3|8717.3|71
1741358100000|2025-03-07 14:35:00|8743.2|8718.2|8742.6|8717.6|8744|8719|8741.2|8716.2|80
1741358400000|2025-03-07 14:40:00|8742.1|8717.1|8743.4|8718.4|8743.4|8718.4|8741.9|8716.9|81
1741358700000|2025-03-07 14:45:00|8743.5|8718.5|8744.6|8719.6|8745.4|8720.4|8743.3|8718.3|94
1741359000000|2025-03-07 14:50:00|8744.5|8719.5|8744.4|8719.4|8745.2|8720.2|8743.3|8718.3|68
1741359300000|2025-03-07 14:55:00|8744.3|8719.3|8744|8719|8744.4|8719.4|8744|8719|25
1741359600000|2025-03-07 15:00:00|8744.1|8719.1|8744|8719|8744.1|8719.1|8743.8|8718.8|6
1741359900000|2025-03-07 15:05:00|8743.8|8718.8|8743.5|8718.5|8744.6|8719.6|8743.3|8718.3|60
1741360200000|2025-03-07 15:10:00|8743.4|8718.4|8743.5|8718.5|8744.3|8719.3|8743.3|8718.3|34
1741360500000|2025-03-07 15:15:00|8743.2|8718.2|8742.4|8717.4|8743.2|8718.2|8741.9|8716.9|53
1741360800000|2025-03-07 15:20:00|8742.5|8717.5|8743.4|8718.4|8744.2|8719.2|8742.5|8717.5|29
1741361100000|2025-03-07 15:25:00|8743.5|8718.5|8743.4|8718.4|8744.6|8719.6|8743.4|8718.4|69
1741361400000|2025-03-07 15:30:00|8743.6|8718.6|8744.6|8719.6|8744.6|8719.6|8743.5|8718.5|84
1741361700000|2025-03-07 15:35:00|8744.5|8719.5|8744.7|8719.7|8745|8720|8744.2|8719.2|79
1741362000000|2025-03-07 15:40:00|8744.6|8719.6|8745.3|8720.3|8746.6|8721.6|8744.6|8719.6|97
1741362300000|2025-03-07 15:45:00|8745.4|8720.4|8742.1|8717.1|8745.7|8720.7|8740.7|8715.7|139
1741362600000|2025-03-07 15:50:00|8742.8|8717.8|8743.9|8718.9|8744.4|8724.5|8738.1|8716.1|218
1741362900000|2025-03-07 15:55:00|8743.7|8718.7|8745.3|8720.3|8746.1|8725.6|8738.5|8718.7|90
1741363200000|2025-03-07 16:00:00|8740.4|8725.4|8746|8721|8746.2|8725.9|8740|8720.1|90
1741363500000|2025-03-07 16:05:00|8746.2|8721.2|8742|8727|8746.5|8727.1|8741|8721|70
1741363800000|2025-03-07 16:10:00|8741.9|8726.9|8742|8727|8747|8727.1|8741.6|8721.7|28
1741364100000|2025-03-07 16:15:00|8742.1|8727.1|8742.1|8727.1|8742.1|8727.1|8741.9|8726.9|32
1741364400000|2025-03-07 16:20:00|8742|8727|8742|8727|8742.3|8727.3|8741.7|8726.7|19
1741364700000|2025-03-07 16:25:00|8742.2|8727.2|8742.7|8727.7|8743.2|8728.2|8742|8727|35
1741365000000|2025-03-07 16:30:00|8743|8728|8744|8729|8744.8|8729.8|8743|8728|49
1741365300000|2025-03-07 16:35:00|8743.6|8728.6|8749.3|8724.3|8749.6|8728.8|8743.3|8723.3|66
1741365600000|2025-03-07 16:40:00|8749.4|8724.4|8749.2|8724.2|8749.8|8724.8|8749.1|8724.1|40
1741365900000|2025-03-07 16:45:00|8749.3|8724.3|8749|8724|8749.7|8724.7|8748.9|8723.9|50
1741366200000|2025-03-07 16:50:00|8748.8|8723.8|8750.1|8725.1|8750.2|8725.2|8748.8|8723.8|55
1741366500000|2025-03-07 16:55:00|8750.2|8725.2|8750.2|8725.2|8750.4|8725.4|8750.2|8725.2|24
1741366800000|2025-03-07 17:00:00|8750.3|8725.3|8745.3|8730.3|8750.4|8730.5|8745|8724.6|57
1741367100000|2025-03-07 17:05:00|8745.2|8730.2|8749.5|8724.5|8751.3|8731.7|8745.1|8724.5|99
1741367400000|2025-03-07 17:10:00|8749.6|8724.6|8750.1|8725.1|8750.8|8725.8|8749.6|8724.6|80
1741367700000|2025-03-07 17:15:00|8750|8725|8751.3|8726.3|8751.4|8726.4|8749.5|8724.5|35
1741368000000|2025-03-07 17:20:00|8751.4|8726.4|8746.3|8731.3|8751.8|8731.3|8746.1|8725.6|43
1741368300000|2025-03-07 17:25:00|8746.1|8731.1|8751|8726|8751.5|8731.6|8746.1|8725.5|23
1741368600000|2025-03-07 17:30:00|8750.9|8725.9|8751.3|8726.3|8752.2|8727.2|8750.7|8725.7|56
1741368900000|2025-03-07 17:35:00|8751.6|8726.6|8752.1|8727.1|8752.2|8727.2|8751.1|8726.1|48
1741369200000|2025-03-07 17:40:00|8752.2|8727.2|8747.8|8732.8|8752.4|8732.9|8747.3|8727.1|46
1741369500000|2025-03-07 17:45:00|8747.6|8732.6|8747.8|8732.8|8748.5|8733.5|8747.6|8732.6|34
1741369800000|2025-03-07 17:50:00|8748|8733|8747.8|8732.8|8748|8733|8747.5|8732.5|6
1741370100000|2025-03-07 17:55:00|8747.9|8732.9|8747.5|8732.5|8748|8733|8747.5|8732.5|29
1741370400000|2025-03-07 18:00:00|8747.7|8732.7|8747.7|8732.7|8747.9|8732.9|8747.5|8732.5|57
1741370700000|2025-03-07 18:05:00|8747.6|8732.6|8748.5|8733.5|8748.5|8733.5|8747.6|8732.6|10
1741371000000|2025-03-07 18:10:00|8748.4|8733.4|8748.5|8733.5|8748.5|8733.5|8748.4|8733.4|4
1741371300000|2025-03-07 18:15:00|8748.4|8733.4|8748.5|8733.5|8748.5|8733.5|8748.3|8733.3|5
1741371600000|2025-03-07 18:20:00|8748.7|8733.7|8753.9|8728.9|8753.9|8733.9|8748.7|8728.7|48
1741371900000|2025-03-07 18:25:00|8753.7|8728.7|8748.7|8733.7|8753.9|8734.1|8748.6|8728.7|55
1741372200000|2025-03-07 18:30:00|8748.8|8733.8|8749.6|8734.6|8749.6|8734.6|8748.5|8733.5|37
1741372500000|2025-03-07 18:35:00|8749.5|8734.5|8749.5|8734.5|8749.6|8734.6|8749.4|8734.4|14
1741372800000|2025-03-07 18:40:00|8749.4|8734.4|8753.8|8728.8|8754.5|8734.6|8749.4|8728.5|45
1741373100000|2025-03-07 18:45:00|8753.6|8728.6|8753.6|8728.6|8753.9|8728.9|8753|8728|35
1741373400000|2025-03-07 18:50:00|8753.4|8728.4|8752.7|8727.7|8753.8|8728.8|8752.7|8727.7|56
1741373700000|2025-03-07 18:55:00|8752.8|8727.8|8752.4|8727.4|8752.8|8727.8|8752.4|8727.4|13
1741374000000|2025-03-07 19:00:00|8752.5|8727.5|8751.3|8726.3|8752.5|8727.5|8750.9|8725.9|20
1741374300000|2025-03-07 19:05:00|8751.4|8726.4|8750.6|8725.6|8751.4|8726.4|8750.6|8725.6|33
1741374600000|2025-03-07 19:10:00|8750.7|8725.7|8750.4|8725.4|8751|8726|8750.1|8725.1|27
1741374900000|2025-03-07 19:15:00|8750.2|8725.2|8749.1|8724.1|8750.4|8725.4|8749.1|8724.1|22
1741375200000|2025-03-07 19:20:00|8748.7|8723.7|8748|8723|8748.7|8723.7|8748|8723|19
1741375500000|2025-03-07 19:25:00|8748.3|8723.3|8747.8|8722.8|8748.3|8723.3|8747.3|8722.3|22
1741375800000|2025-03-07 19:30:00|8747.6|8722.6|8747.4|8722.4|8747.8|8722.8|8747.3|8722.3|36
1741376100000|2025-03-07 19:35:00|8747.3|8722.3|8747.5|8722.5|8747.9|8722.9|8747.3|8722.3|27
1741376400000|2025-03-07 19:40:00|8747.6|8722.6|8747.6|8722.6|8747.8|8722.8|8747.5|8722.5|38
1741376700000|2025-03-07 19:45:00|8747.7|8722.7|8747.1|8722.1|8747.8|8722.8|8747.1|8722.1|37
1741377000000|2025-03-07 19:50:00|8747|8722|8746.9|8721.9|8747.1|8722.1|8746.9|8721.9|18
1741377300000|2025-03-07 19:55:00|8747|8722|8750.2|8725.2|8750.4|8725.4|8746.9|8721.9|31
1741377600000|2025-03-07 20:00:00|8749.9|8724.9|8748.3|8723.3|8749.9|8724.9|8747.7|8722.7|42
1741377900000|2025-03-07 20:05:00|8748.4|8723.4|8748.2|8723.2|8748.4|8723.4|8748|8723|24
1741378200000|2025-03-07 20:10:00|8748.1|8723.1|8748.3|8723.3|8748.3|8723.3|8748|8723|17
1741378500000|2025-03-07 20:15:00|8748|8723|8749.5|8724.5|8749.9|8724.9|8748|8723|72
1741378800000|2025-03-07 20:20:00|8749.6|8724.6|8749|8724|8749.6|8724.6|8749|8724|10
1741379100000|2025-03-07 20:25:00|8748.9|8723.9|8748.7|8723.7|8749|8724|8748.6|8723.6|31
1741379400000|2025-03-07 20:30:00|8748.8|8723.8|8748.9|8723.9|8749.3|8724.3|8748.7|8723.7|33
1741379700000|2025-03-07 20:35:00|8748.5|8723.5|8748.4|8723.4|8748.5|8723.5|8748.3|8723.3|3
1741380000000|2025-03-07 20:40:00|8748.5|8723.5|8748.9|8723.9|8749|8724|8748.5|8723.5|5
1741380600000|2025-03-07 20:50:00|8748.5|8723.5|8748.2|8723.2|8748.5|8723.5|8748.2|8723.2|3
1741380900000|2025-03-07 20:55:00|8748|8723|8748.7|8723.7|8748.8|8723.8|8747.7|8722.7|18
1741381200000|2025-03-07 21:00:00|8748.8|8723.8|8751.8|8726.8|8752|8727|8748.8|8723.8|7
1741381500000|2025-03-07 21:05:00|8752.4|8727.4|8752.4|8727.4|8752.4|8727.4|8752.4|8727.4|1
1741381800000|2025-03-07 21:10:00|8752.2|8727.2|8751.9|8726.9|8752.2|8727.2|8751.6|8726.6|8
1741382400000|2025-03-07 21:20:00|8751.1|8726.1|8751.5|8726.5|8751.7|8726.7|8751.1|8726.1|8
1741382700000|2025-03-07 21:25:00|8751.4|8726.4|8750.8|8725.8|8751.4|8726.4|8750.8|8725.8|4
1741572000000|2025-03-10 02:00:00|8752.8|8723.8|8752.8|8723.8|8752.8|8723.8|8752.8|8723.8|1
1741602600000|2025-03-10 10:30:00|8744.4|8719.4|8744.8|8719.8|8745|8720|8744.4|8719.4|3
1741602900000|2025-03-10 10:35:00|8745.1|8720.1|8745.1|8720.1|8745.9|8720.9|8745.1|8720.1|5
1741603200000|2025-03-10 10:40:00|8745.5|8720.5|8745.5|8720.5|8745.5|8720.5|8745.5|8720.5|1
1741603500000|2025-03-10 10:45:00|8745.4|8720.4|8745.8|8720.8|8746|8721|8745.4|8720.4|5
1741603800000|2025-03-10 10:50:00|8746.4|8721.4|8746.4|8721.4|8746.4|8721.4|8746.4|8721.4|1
1741604100000|2025-03-10 10:55:00|8746.2|8721.2|8746.2|8721.2|8746.2|8721.2|8746.2|8721.2|1
1741604400000|2025-03-10 11:00:00|8745.5|8720.5|8749.7|8724.7|8749.7|8724.7|8745.3|8720.3|7
1741604700000|2025-03-10 11:05:00|8750.1|8725.1|8748.3|8723.3|8757.5|8731.5|8747.9|8722.9|26
1741605000000|2025-03-10 11:10:00|8748.6|8723.6|8748.8|8723.8|8749.3|8728.7|8743.2|8723.1|24
1741605300000|2025-03-10 11:15:00|8748.1|8723.1|8748.2|8723.2|8748.3|8723.3|8748.1|8723.1|4
1741605600000|2025-03-10 11:20:00|8743.3|8728.3|8746.7|8721.7|8746.7|8728.3|8742.7|8721.7|7
1741611600000|2025-03-10 13:00:00|8771.5|8746.5|8771.6|8746.6|8771.6|8746.6|8771.5|8746.5|6
1741611900000|2025-03-10 13:05:00|8771.5|8746.5|8771.5|8746.5|8771.7|8746.7|8771.4|8746.4|36
1741612200000|2025-03-10 13:10:00|8771.3|8746.3|8765.7|8750.7|8771.3|8751.1|8765.4|8746.1|57
1741612500000|2025-03-10 13:15:00|8765.8|8750.8|8771.4|8746.4|8771.5|8750.8|8765.7|8745.4|44
1741612800000|2025-03-10 13:20:00|8771.6|8746.6|8772|8747|8772.1|8747.1|8771.3|8746.3|54
1741613100000|2025-03-10 13:25:00|8772.1|8747.1|8771.9|8746.9|8772.1|8747.1|8771.9|8746.9|15
1741613400000|2025-03-10 13:30:00|8772.2|8747.2|8767.9|8752.9|8772.8|8753.2|8767.7|8746.9|42
1741613700000|2025-03-10 13:35:00|8767.8|8752.8|8768.5|8753.5|8768.6|8753.6|8767.5|8752.5|50
1741614000000|2025-03-10 13:40:00|8768.4|8753.4|8773.3|8748.3|8774.5|8754.6|8767.9|8748.3|49
1741614300000|2025-03-10 13:45:00|8773.4|8748.4|8774.3|8749.3|8775.5|8756.1|8768.5|8748.3|70
1741614600000|2025-03-10 13:50:00|8774.4|8749.4|8774.4|8749.4|8774.6|8749.6|8774.1|8749.1|62
1741614900000|2025-03-10 13:55:00|8774.5|8749.5|8773.2|8748.2|8774.5|8749.5|8773|8748|27
1741615200000|2025-03-10 14:00:00|8773.3|8748.3|8772.9|8747.9|8773.3|8748.3|8772.6|8747.6|21
1741615500000|2025-03-10 14:05:00|8772.7|8747.7|8771.6|8746.6|8772.8|8747.8|8771.5|8746.5|37
1741615800000|2025-03-10 14:10:00|8771.7|8746.7|8769.7|8744.7|8771.7|8750.1|8764.5|8744.6|29
1741616100000|2025-03-10 14:15:00|8769.6|8744.6|8771.8|8746.8|8771.8|8746.8|8769.6|8744.6|28
1741616400000|2025-03-10 14:20:00|8771.7|8746.7|8766.1|8751.1|8771.8|8752.2|8766.1|8746.7|67
1741616700000|2025-03-10 14:25:00|8765.9|8750.9|8766.1|8751.1|8766.1|8751.1|8765.5|8750.5|14
1741617000000|2025-03-10 14:30:00|8766.3|8751.3|8766.9|8751.9|8767.5|8752.5|8766.3|8751.3|65
1741617300000|2025-03-10 14:35:00|8767|8752|8766.4|8751.4|8771.4|8752|8766.1|8746.2|57
1741617600000|2025-03-10 14:40:00|8766.2|8751.2|8771.4|8746.4|8771.4|8751.3|8766.2|8746.2|6
1741617900000|2025-03-10 14:45:00|8771.2|8746.2|8766.8|8751.8|8771.4|8751.9|8766.2|8746.2|30
1741618200000|2025-03-10 14:50:00|8766.5|8751.5|8766.6|8751.6|8766.6|8751.6|8766.3|8751.3|22
1741618500000|2025-03-10 14:55:00|8766.7|8751.7|8766.3|8751.3|8766.7|8751.7|8765.4|8750.4|17
1741618800000|2025-03-10 15:00:00|8766.5|8751.5|8766.7|8751.7|8766.7|8751.7|8766.2|8751.2|20
1741619100000|2025-03-10 15:05:00|8766.8|8751.8|8766.5|8751.5|8767.2|8752.2|8766.4|8751.4|18
1741619400000|2025-03-10 15:10:00|8766.4|8751.4|8766.6|8751.6|8767.4|8752.4|8766.3|8751.3|16
1741619700000|2025-03-10 15:15:00|8766.5|8751.5|8766.8|8751.8|8766.9|8751.9|8766.4|8751.4|29
1741620000000|2025-03-10 15:20:00|8766.7|8751.7|8769.2|8744.2|8769.9|8751.7|8764.1|8744.1|74
1741620300000|2025-03-10 15:25:00|8769.1|8744.1|8767.7|8742.7|8769.2|8744.2|8767.3|8742.3|57
1741620600000|2025-03-10 15:30:00|8767.6|8742.6|8763.8|8748.8|8768.8|8748.8|8763.1|8742.3|35
1741620900000|2025-03-10 15:35:00|8763.7|8748.7|8769.7|8744.7|8770.3|8750.2|8763.6|8744.7|38
1741621200000|2025-03-10 15:40:00|8769.8|8744.8|8764.8|8749.8|8769.8|8750|8764.5|8744.7|28
1741621500000|2025-03-10 15:45:00|8764.7|8749.7|8764.8|8749.8|8765|8750|8764.5|8749.5|50
1741621800000|2025-03-10 15:50:00|8764.9|8749.9|8764.5|8749.5|8764.9|8749.9|8764.4|8749.4|35
1741622100000|2025-03-10 15:55:00|8764.4|8749.4|8764.4|8749.4|8764.5|8749.5|8763.7|8748.7|30
1741622400000|2025-03-10 16:00:00|8764.5|8749.5|8764.6|8749.6|8764.8|8749.8|8764.1|8749.1|21
1741622700000|2025-03-10 16:05:00|8764.5|8749.5|8764.9|8749.9|8764.9|8749.9|8764.5|8749.5|11
1741623000000|2025-03-10 16:10:00|8764.7|8749.7|8764.5|8749.5|8764.7|8749.7|8764.5|8749.5|7
1741623300000|2025-03-10 16:15:00|8764.6|8749.6|8765.4|8750.4|8765.8|8750.8|8764.5|8749.5|29
1741623600000|2025-03-10 16:20:00|8765.5|8750.5|8760.7|8745.7|8767.9|8750.6|8760.7|8740.7|73
1741623900000|2025-03-10 16:25:00|8760.8|8745.8|8760.2|8745.2|8760.9|8745.9|8760.2|8745.2|23
1741624200000|2025-03-10 16:30:00|8760.1|8745.1|8758.9|8743.9|8760.1|8745.1|8758.9|8743.9|16
1741624500000|2025-03-10 16:35:00|8759|8744|8759|8744|8759.3|8744.3|8758.9|8743.9|25
1741624800000|2025-03-10 16:40:00|8759.6|8744.6|8759.6|8744.6|8760.5|8745.5|8759.5|8744.5|53
1741625100000|2025-03-10 16:45:00|8759.7|8744.7|8760.3|8745.3|8760.5|8745.5|8759.5|8744.5|25
1741625400000|2025-03-10 16:50:00|8760.7|8745.7|8760.6|8745.6|8760.7|8745.7|8760.5|8745.5|12
1741625700000|2025-03-10 16:55:00|8760.7|8745.7|8760.6|8745.6|8760.7|8745.7|8760.5|8745.5|14
1741626000000|2025-03-10 17:00:00|8760.7|8745.7|8760.8|8745.8|8760.9|8745.9|8760.7|8745.7|5
1741626300000|2025-03-10 17:05:00|8760.7|8745.7|8760.7|8745.7|8760.9|8745.9|8760.6|8745.6|9
1741626600000|2025-03-10 17:10:00|8760.8|8745.8|8760.7|8745.7|8761|8746|8760.7|8745.7|12
1741626900000|2025-03-10 17:15:00|8760.3|8745.3|8760.3|8745.3|8760.3|8745.3|8760.1|8745.1|3
1741627200000|2025-03-10 17:20:00|8765.3|8740.3|8758.9|8743.9|8765.4|8744.9|8758.9|8739.9|25
1741627500000|2025-03-10 17:25:00|8759|8744|8759.3|8744.3|8759.7|8744.7|8759|8744|12
1741627800000|2025-03-10 17:30:00|8759.9|8744.9|8759.7|8744.7|8760.1|8745.1|8759.7|8744.7|11
1741628100000|2025-03-10 17:35:00|8759.6|8744.6|8759.8|8744.8|8759.9|8744.9|8759.6|8744.6|11
1741628400000|2025-03-10 17:40:00|8759.7|8744.7|8760.3|8745.3|8760.3|8745.3|8759.7|8744.7|20
1741628700000|2025-03-10 17:45:00|8760.5|8745.5|8761.7|8746.7|8761.7|8746.7|8760.3|8745.3|42
1741629000000|2025-03-10 17:50:00|8761.8|8746.8|8764.9|8749.9|8764.9|8749.9|8761.7|8746.7|36
1741629300000|2025-03-10 17:55:00|8765|8750|8765.3|8750.3|8766.3|8751.3|8765|8750|23
1741629600000|2025-03-10 18:00:00|8765.6|8750.6|8766.3|8751.3|8766.3|8751.3|8765.6|8750.6|23
1741629900000|2025-03-10 18:05:00|8766.2|8751.2|8766|8751|8766.4|8751.4|8766|8751|36
1741630200000|2025-03-10 18:10:00|8765.9|8750.9|8766|8751|8766.3|8751.3|8764.3|8749.3|79
1741630500000|2025-03-10 18:15:00|8766.1|8751.1|8766.4|8751.4|8766.5|8751.5|8766.1|8751.1|5
1741630800000|2025-03-10 18:20:00|8766.5|8751.5|8766.3|8751.3|8766.5|8751.5|8766.3|8751.3|3
1741631100000|2025-03-10 18:25:00|8766.4|8751.4|8766.3|8751.3|8766.5|8751.5|8766.3|8751.3|16
1741631400000|2025-03-10 18:30:00|8771.3|8746.3|8766.3|8751.3|8771.3|8751.3|8766.1|8746.3|4
1741631700000|2025-03-10 18:35:00|8766.1|8751.1|8766.2|8751.2|8766.3|8751.3|8766|8751|10
1741632000000|2025-03-10 18:40:00|8766.3|8751.3|8766.3|8751.3|8766.3|8751.3|8766.3|8751.3|1
1741632300000|2025-03-10 18:45:00|8766.5|8751.5|8767.1|8752.1|8767.1|8752.1|8766.5|8751.5|9
1741632600000|2025-03-10 18:50:00|8767.4|8752.4|8767.3|8752.3|8767.5|8752.5|8766.8|8751.8|10
1741632900000|2025-03-10 18:55:00|8767.4|8752.4|8766.6|8751.6|8767.4|8752.4|8766.6|8751.6|12
1741633200000|2025-03-10 19:00:00|8766.7|8751.7|8767.4|8752.4|8767.5|8752.5|8766.5|8751.5|16
1741633500000|2025-03-10 19:05:00|8767.5|8752.5|8767.5|8752.5|8767.6|8752.6|8767.4|8752.4|17
1741633800000|2025-03-10 19:10:00|8767.6|8752.6|8767.6|8752.6|8767.8|8752.8|8767.5|8752.5|11
1741634100000|2025-03-10 19:15:00|8767.5|8752.5|8767.8|8752.8|8768.3|8753.3|8767.4|8752.4|43
1741634400000|2025-03-10 19:20:00|8767.7|8752.7|8767.2|8752.2|8767.7|8752.7|8767.1|8752.1|6
1741634700000|2025-03-10 19:25:00|8767.1|8752.1|8767|8752|8767.2|8752.2|8766.7|8751.7|13
1741635000000|2025-03-10 19:30:00|8767.1|8752.1|8766.8|8751.8|8767.1|8752.1|8766.8|8751.8|17
1741635300000|2025-03-10 19:35:00|8766.9|8751.9|8767|8752|8767.1|8752.1|8766.9|8751.9|16
1741635600000|2025-03-10 19:40:00|8767.1|8752.1|8767.1|8752.1|8767.1|8752.1|8767|8752|33
1741635900000|2025-03-10 19:45:00|8767|8752|8767.9|8752.9|8768|8753|8767|8752|22
1741636200000|2025-03-10 19:50:00|8767.8|8752.8|8767.9|8752.9|8768|8753|8767.8|8752.8|18
1741636500000|2025-03-10 19:55:00|8768|8753|8767.8|8752.8|8768|8753|8767.8|8752.8|23
1741658400000|2025-03-11 02:00:00|8778|8753|8778|8753|8778|8753|8778|8753|1
1741658700000|2025-03-11 02:05:00|8777.7|8752.7|8776.9|8751.9|8777.7|8752.7|8776.7|8751.7|7
1741659000000|2025-03-11 02:10:00|8776.6|8751.6|8772.3|8747.3|8776.6|8751.6|8772.3|8747.3|20
1741659300000|2025-03-11 02:15:00|8772.4|8747.4|8771.5|8746.5|8772.4|8747.4|8771|8746|39
1741659600000|2025-03-11 02:20:00|8771.4|8746.4|8773.5|8748.5|8773.6|8748.6|8771.4|8746.4|51
1741659900000|2025-03-11 02:25:00|8773.6|8748.6|8774.1|8749.1|8774.1|8749.1|8773.2|8748.2|52
1741660200000|2025-03-11 02:30:00|8773.9|8748.9|8774.7|8749.7|8774.8|8749.8|8773.9|8748.9|41
1741660500000|2025-03-11 02:35:00|8774.8|8749.8|8774|8749|8774.9|8749.9|8774|8749|24
1741660800000|2025-03-11 02:40:00|8773.5|8748.5|8773.7|8748.7|8773.7|8748.7|8773.4|8748.4|4
1741661100000|2025-03-11 02:45:00|8773.6|8748.6|8774.6|8749.6|8774.6|8749.6|8773.5|8748.5|8
1741661400000|2025-03-11 02:50:00|8775|8750|8774.8|8749.8|8775|8750|8774.6|8749.6|5
1741661700000|2025-03-11 02:55:00|8775.3|8750.3|8774|8749|8775.3|8750.3|8773.8|8748.8|13
1741662000000|2025-03-11 03:00:00|8773.8|8748.8|8774|8749|8774|8749|8772.5|8747.5|38
1741662300000|2025-03-11 03:05:00|8773.9|8748.9|8773.2|8748.2|8774|8749|8772|8747|32
1741662600000|2025-03-11 03:10:00|8773.4|8748.4|8774.3|8749.3|8774.3|8749.3|8773.4|8748.4|14
1741662900000|2025-03-11 03:15:00|8774.4|8749.4|8777.3|8752.3|8777.4|8752.4|8774.3|8749.3|37
1741663200000|2025-03-11 03:20:00|8777.2|8752.2|8770.5|8755.5|8777.4|8756.5|8770.5|8750.8|36
1741663500000|2025-03-11 03:25:00|8775.7|8750.7|8770.7|8755.7|8775.9|8755.7|8769.8|8750.6|21
1741663800000|2025-03-11 03:30:00|8771|8756|8770.8|8755.8|8772.2|8757.2|8770.2|8755.2|64
1741664100000|2025-03-11 03:35:00|8770.9|8755.9|8766.9|8751.9|8771|8756|8766.9|8751.9|95
1741664400000|2025-03-11 03:40:00|8767|8752|8764|8749|8770.5|8753.1|8763.5|8743.5|142
1741664700000|2025-03-11 03:45:00|8763.9|8748.9|8766.9|8751.9|8769.4|8752.3|8763.9|8744.2|78
1741665000000|2025-03-11 03:50:00|8767|8752|8766.8|8751.8|8767.6|8752.6|8765.9|8750.9|74
1741665300000|2025-03-11 03:55:00|8766.9|8751.9|8764.1|8749.1|8767.2|8752.2|8763.3|8748.3|51
1741665600000|2025-03-11 04:00:00|8764|8749|8764.9|8749.9|8765.1|8750.1|8763.3|8748.3|46
1741665900000|2025-03-11 04:05:00|8765|8750|8765|8750|8767.3|8752.3|8765|8750|59
1741666200000|2025-03-11 04:10:00|8765.1|8750.1|8764|8749|8765.1|8750.1|8763.8|8748.8|64
1741666500000|2025-03-11 04:15:00|8764.4|8749.4|8764|8749|8764.5|8749.5|8763.8|8748.8|46
1741666800000|2025-03-11 04:20:00|8763.9|8748.9|8764.2|8749.2|8764.3|8749.3|8763.9|8748.9|20
1741667100000|2025-03-11 04:25:00|8764.1|8749.1|8766|8751|8766|8751|8764.1|8749.1|55
1741667400000|2025-03-11 04:30:00|8765.9|8750.9|8764.7|8749.7|8766.5|8751.5|8764.7|8749.7|46
1741667700000|2025-03-11 04:35:00|8764.6|8749.6|8763.9|8748.9|8765.3|8750.3|8763.7|8748.7|98
1741668000000|2025-03-11 04:40:00|8764|8749|8763.7|8748.7|8764.6|8749.6|8763.6|8748.6|67
1741668300000|2025-03-11 04:45:00|8763.6|8748.6|8763.4|8748.4|8764.2|8749.2|8762.7|8747.7|57
1741668600000|2025-03-11 04:50:00|8763.5|8748.5|8763.4|8748.4|8763.5|8748.5|8763|8748|79
1741668900000|2025-03-11 04:55:00|8763.3|8748.3|8763.4|8748.4|8763.4|8748.4|8762.7|8747.7|40
1741669200000|2025-03-11 05:00:00|8763.3|8748.3|8764.2|8749.2|8764.6|8749.6|8762.9|8747.9|84
1741669500000|2025-03-11 05:05:00|8764.3|8749.3|8764.6|8749.6|8765.3|8750.3|8764.3|8749.3|27
1741669800000|2025-03-11 05:10:00|8764.3|8749.3|8764.5|8749.5|8765|8750|8764.3|8749.3|21
1741670100000|2025-03-11 05:15:00|8764.6|8749.6|8766|8751|8766.1|8751.1|8764.6|8749.6|31
1741670400000|2025-03-11 05:20:00|8765.7|8750.7|8765.6|8750.6|8766.8|8751.8|8765.4|8750.4|63
1741670700000|2025-03-11 05:25:00|8765.5|8750.5|8763.7|8748.7|8765.6|8750.6|8763.7|8748.7|78
1741671000000|2025-03-11 05:30:00|8763.6|8748.6|8764|8749|8764.3|8749.3|8763.6|8748.6|48
1741671300000|2025-03-11 05:35:00|8763.9|8748.9|8764.3|8749.3|8764.4|8749.4|8763.9|8748.9|38
1741671600000|2025-03-11 05:40:00|8764.4|8749.4|8764.6|8749.6|8765|8750|8764|8749|60
1741671900000|2025-03-11 05:45:00|8764.5|8749.5|8764.4|8749.4|8764.9|8749.9|8764.3|8749.3|35
1741672200000|2025-03-11 05:50:00|8764.1|8749.1|8763.3|8748.3|8764.1|8749.1|8763.3|8748.3|13
1741672500000|2025-03-11 05:55:00|8763.4|8748.4|8764|8749|8764.3|8749.3|8763.3|8748.3|32
1741672800000|2025-03-11 06:00:00|8764.1|8749.1|8762.2|8747.2|8764.5|8749.5|8762|8747|72
1741673100000|2025-03-11 06:05:00|8762.1|8747.1|8763.3|8748.3|8763.4|8748.4|8760.6|8745.6|48
1741673400000|2025-03-11 06:10:00|8763.4|8748.4|8764.4|8749.4|8765.3|8750.3|8763.3|8748.3|52
1741673700000|2025-03-11 06:15:00|8764.5|8749.5|8764.9|8749.9|8765.8|8750.8|8764.1|8749.1|48
1741674000000|2025-03-11 06:20:00|8764.8|8749.8|8765.7|8750.7|8765.8|8750.8|8762.3|8747.3|110
1741674300000|2025-03-11 06:25:00|8765.6|8750.6|8766.7|8751.7|8768|8753|8765.3|8750.3|99
1741674600000|2025-03-11 06:30:00|8767.1|8752.1|8767.3|8752.3|8767.3|8752.3|8766.5|8751.5|54
1741674900000|2025-03-11 06:35:00|8767.4|8752.4|8766.9|8751.9|8767.5|8752.5|8766.4|8751.4|39
1741675200000|2025-03-11 06:40:00|8767|8752|8765.3|8750.3|8767|8752|8765|8750|58
1741675500000|2025-03-11 06:45:00|8765.2|8750.2|8765.2|8750.2|8765.9|8750.9|8765|8750|22
1741675800000|2025-03-11 06:50:00|8765.3|8750.3|8764.5|8749.5|8765.4|8750.4|8764.4|8749.4|40
1741676100000|2025-03-11 06:55:00|8764.7|8749.7|8764.3|8749.3|8770|8751|8764.3|8744.3|54
1741676400000|2025-03-11 07:00:00|8764.5|8749.5|8764.5|8749.5|8770.1|8750.1|8764.3|8744.9|69
1741676700000|2025-03-11 07:05:00|8764.4|8749.4|8765.5|8750.5|8765.5|8750.5|8764.1|8749.1|68
1741677000000|2025-03-11 07:10:00|8765.4|8750.4|8764.3|8749.3|8765.8|8750.8|8764.3|8749.3|64
1741677300000|2025-03-11 07:15:00|8764.4|8749.4|8764.3|8749.3|8768.9|8750.4|8763.4|8743.7|86
1741677600000|2025-03-11 07:20:00|8764.1|8749.1|8762.7|8747.7|8767.6|8749.1|8761.3|8742|81
1741677900000|2025-03-11 07:25:00|8762.6|8747.6|8761.5|8746.5|8767.6|8747.7|8761.3|8741.4|83
1741678200000|2025-03-11 07:30:00|8762|8747|8761.9|8746.9|8766.7|8747.2|8761.3|8741.5|45
1741678500000|2025-03-11 07:35:00|8762|8747|8761.5|8746.5|8762.6|8747.6|8761.1|8746.1|63
1741678800000|2025-03-11 07:40:00|8761.4|8746.4|8760.3|8745.3|8761.9|8746.9|8758.8|8743.8|110
1741679100000|2025-03-11 07:45:00|8760.5|8745.5|8759.7|8744.7|8766|8746.5|8759.7|8739.8|91
1741679400000|2025-03-11 07:50:00|8759.4|8744.4|8759.9|8744.9|8764.5|8745|8759|8739.5|79
1741679700000|2025-03-11 07:55:00|8760.3|8745.3|8759.8|8744.8|8760.7|8745.7|8759.8|8744.8|61
1741680000000|2025-03-11 08:00:00|8760|8745|8760.4|8745.4|8761.3|8746.3|8760|8745|65
1741680300000|2025-03-11 08:05:00|8760.5|8745.5|8759.8|8744.8|8760.5|8745.5|8759.3|8744.3|34
1741680600000|2025-03-11 08:10:00|8760|8745|8759.2|8744.2|8760.3|8745.3|8759.1|8744.1|38
1741680900000|2025-03-11 08:15:00|8759.3|8744.3|8754.3|8739.3|8760|8744.3|8753.8|8734|90
1741681200000|2025-03-11 08:20:00|8753.8|8738.8|8755.5|8740.5|8759.6|8740.6|8753.1|8733.4|86
1741681500000|2025-03-11 08:25:00|8755.6|8740.6|8754.8|8739.8|8755.6|8740.6|8754.8|8739.8|23
1741681800000|2025-03-11 08:30:00|8754.7|8739.7|8756.3|8741.3|8756.4|8741.4|8754.7|8739.7|29
1741682100000|2025-03-11 08:35:00|8756.2|8741.2|8755|8740|8756.4|8741.4|8754.9|8739.9|50
1741682400000|2025-03-11 08:40:00|8755.4|8740.4|8755.1|8740.1|8755.5|8740.5|8754.4|8739.4|63
1741682700000|2025-03-11 08:45:00|8755|8740|8752.6|8737.6|8755.2|8740.2|8752.4|8737.4|44
1741683000000|2025-03-11 08:50:00|8752.8|8737.8|8753.8|8738.8|8754.3|8739.3|8752.7|8737.7|25
1741683300000|2025-03-11 08:55:00|8753.2|8738.2|8752.1|8737.1|8753.2|8738.2|8751.6|8736.6|47
1741683600000|2025-03-11 09:00:00|8752|8737|8750.6|8735.6|8752|8737|8750.4|8735.4|54
1741683900000|2025-03-11 09:05:00|8750.4|8735.4|8751.8|8736.8|8752|8737|8749.8|8734.8|80
1741684200000|2025-03-11 09:10:00|8751.7|8736.7|8752.3|8737.3|8753|8738|8751.7|8736.7|45
1741684500000|2025-03-11 09:15:00|8752.5|8737.5|8753.2|8738.2|8754.2|8739.2|8752.2|8737.2|53
1741684800000|2025-03-11 09:20:00|8753.1|8738.1|8752.2|8737.2|8757.8|8738.4|8751.3|8732|74
1741685100000|2025-03-11 09:25:00|8752.1|8737.1|8751.2|8736.2|8752.2|8737.2|8749.9|8734.9|57
1741685400000|2025-03-11 09:30:00|8751.1|8736.1|8752.9|8737.9|8753|8738|8751.1|8736.1|53
1741685700000|2025-03-11 09:35:00|8753|8738|8754.4|8739.4|8754.8|8739.8|8752.8|8737.8|62
1741686000000|2025-03-11 09:40:00|8754.5|8739.5|8754.4|8739.4|8756.2|8741.2|8754|8739|118
1741686300000|2025-03-11 09:45:00|8754.3|8739.3|8753|8738|8754.6|8739.6|8753|8738|79
1741686600000|2025-03-11 09:50:00|8753.1|8738.1|8753|8738|8753.2|8738.2|8752.9|8737.9|66
1741686900000|2025-03-11 09:55:00|8753.2|8738.2|8753.6|8738.6|8754.4|8739.4|8752.8|8737.8|120
1741687200000|2025-03-11 10:00:00|8753.4|8738.4|8753.3|8738.3|8758.4|8738.7|8752.6|8733|81
1741687500000|2025-03-11 10:05:00|8753.4|8738.4|8753.4|8738.4|8754|8739|8752.7|8737.7|70
1741687800000|2025-03-11 10:10:00|8753.3|8738.3|8754.2|8739.2|8754.7|8739.7|8753.3|8738.3|42
1741688100000|2025-03-11 10:15:00|8754.4|8739.4|8753.5|8738.5|8758.3|8739.6|8752.8|8733.1|36
1741688400000|2025-03-11 10:20:00|8753.6|8738.6|8753|8738|8753.6|8738.6|8752.3|8737.3|42
1741688700000|2025-03-11 10:25:00|8753.1|8738.1|8753.6|8738.6|8754.2|8739.2|8752.4|8737.4|60
1741689000000|2025-03-11 10:30:00|8753.8|8738.8|8753.4|8738.4|8753.9|8738.9|8752.8|8737.8|40
1741689300000|2025-03-11 10:35:00|8753.3|8738.3|8752.8|8737.8|8753.8|8738.8|8752.3|8737.3|32
1741689600000|2025-03-11 10:40:00|8752.6|8737.6|8752.6|8737.6|8757.8|8737.8|8752|8732|31
1741689900000|2025-03-11 10:45:00|8752.8|8737.8|8752.3|8737.3|8752.8|8737.8|8751.8|8736.8|87
1741690200000|2025-03-11 10:50:00|8752.4|8737.4|8752.7|8737.7|8752.8|8737.8|8752.2|8737.2|33
1741690500000|2025-03-11 10:55:00|8752.8|8737.8|8758.6|8733.6|8758.8|8738.2|8752.8|8733.4|8
1741690800000|2025-03-11 11:00:00|8753.5|8738.5|8755.3|8740.3|8760.4|8740.3|8753.5|8734.4|62
1741691100000|2025-03-11 11:05:00|8755.4|8740.4|8754.5|8739.5|8755.4|8740.4|8754.5|8739.5|26
1741691400000|2025-03-11 11:10:00|8754.6|8739.6|8755.2|8740.2|8755.2|8740.2|8754.6|8739.6|6
1741691700000|2025-03-11 11:15:00|8755.3|8740.3|8755.1|8740.1|8755.4|8740.4|8755.1|8740.1|7
1741692000000|2025-03-11 11:20:00|8754.8|8739.8|8754.4|8739.4|8754.8|8739.8|8754.2|8739.2|11
1741692300000|2025-03-11 11:25:00|8754.5|8739.5|8753.8|8738.8|8754.6|8739.6|8753.8|8738.8|13
1741692600000|2025-03-11 11:30:00|8753.7|8738.7|8752.6|8737.6|8753.8|8738.8|8752.6|8737.6|18
1741692900000|2025-03-11 11:35:00|8752.5|8737.5|8752.8|8737.8|8752.8|8737.8|8752.4|8737.4|6
1741693200000|2025-03-11 11:40:00|8752.4|8737.4|8757.6|8732.6|8758.1|8738.2|8752|8732.6|13
1741693500000|2025-03-11 11:45:00|8757.7|8732.7|8758.2|8733.2|8758.2|8737.4|8751.8|8731.8|31
1741693800000|2025-03-11 11:50:00|8757.9|8732.9|8753.4|8738.4|8757.9|8738.8|8752.7|8732.6|46
1741694100000|2025-03-11 11:55:00|8753.3|8738.3|8756.1|8731.1|8756.9|8738.4|8751.7|8730.9|51
1741694400000|2025-03-11 12:00:00|8756.2|8731.2|8749.9|8734.9|8756.2|8736.3|8749.9|8730.9|54
1741694700000|2025-03-11 12:05:00|8749.8|8734.8|8750.8|8735.8|8750.8|8735.8|8749.2|8734.2|21
1741695000000|2025-03-11 12:10:00|8750.5|8735.5|8750|8735|8750.6|8735.6|8749.8|8734.8|9
1741695300000|2025-03-11 12:15:00|8750.1|8735.1|8750.9|8735.9|8751|8736|8750|8735|40
1741695600000|2025-03-11 12:20:00|8750.8|8735.8|8750|8735|8750.8|8735.8|8749.8|8734.8|41
1741695900000|2025-03-11 12:25:00|8749.9|8734.9|8750.2|8735.2|8750.2|8735.2|8749.8|8734.8|88
1741696200000|2025-03-11 12:30:00|8750|8735|8750|8735|8750.2|8735.2|8749.9|8734.9|18
1741696500000|2025-03-11 12:35:00|8750.1|8735.1|8751|8736|8751|8736|8750|8735|44
1741696800000|2025-03-11 12:40:00|8750.8|8735.8|8750.8|8735.8|8751.9|8736.9|8750.8|8735.8|80
1741697100000|2025-03-11 12:45:00|8751|8736|8751.8|8736.8|8751.8|8736.8|8750.9|8735.9|18
1741697400000|2025-03-11 12:50:00|8751.7|8736.7|8752.7|8737.7|8752.8|8737.8|8751.7|8736.7|15
1741697700000|2025-03-11 12:55:00|8752.9|8737.9|8753|8738|8753.4|8738.4|8752.9|8737.9|47
1741698000000|2025-03-11 13:00:00|8752.9|8737.9|8752.5|8737.5|8752.9|8737.9|8752.1|8737.1|14
1741698300000|2025-03-11 13:05:00|8752.6|8737.6|8753.4|8738.4|8754|8739|8752.5|8737.5|41
1741698600000|2025-03-11 13:10:00|8753.3|8738.3|8753.7|8738.7|8754.1|8739.1|8752.9|8737.9|38
1741698900000|2025-03-11 13:15:00|8753.9|8738.9|8753.7|8738.7|8754.6|8739.6|8752.9|8737.9|27
1741699200000|2025-03-11 13:20:00|8753.6|8738.6|8752.3|8737.3|8753.8|8738.8|8752.3|8737.3|26
1741699500000|2025-03-11 13:25:00|8752.7|8737.7|8753.4|8738.4|8753.5|8738.5|8752.7|8737.7|77
1741699800000|2025-03-11 13:30:00|8753.3|8738.3|8752.9|8737.9|8753.5|8738.5|8752.7|8737.7|143
1741700100000|2025-03-11 13:35:00|8752.8|8737.8|8751.8|8736.8|8753.4|8738.4|8751.7|8736.7|64
1741700400000|2025-03-11 13:40:00|8751.7|8736.7|8749.7|8734.7|8751.9|8736.9|8749.7|8734.7|121
1741700700000|2025-03-11 13:45:00|8749.9|8734.9|8749.6|8734.6|8750.6|8735.6|8749.5|8734.5|40
1741701000000|2025-03-11 13:50:00|8749.5|8734.5|8755.9|8730.9|8756.1|8734.5|8749.1|8729.3|50
1741701300000|2025-03-11 13:55:00|8756|8731|8756|8731|8756.4|8731.4|8755.9|8730.9|19
1741701600000|2025-03-11 14:00:00|8755.8|8730.8|8758.5|8733.5|8758.9|8733.9|8755.4|8730.4|160
1741701900000|2025-03-11 14:05:00|8758.4|8733.4|8752.6|8737.6|8758.9|8737.8|8752.5|8731.9|55
1741702200000|2025-03-11 14:10:00|8752.5|8737.5|8752.4|8737.4|8753.3|8738.3|8752.3|8737.3|29
1741702500000|2025-03-11 14:15:00|8752.3|8737.3|8751.5|8736.5|8752.3|8737.3|8750.9|8735.9|57
1741702800000|2025-03-11 14:20:00|8751.6|8736.6|8752.4|8737.4|8752.5|8737.5|8751.4|8736.4|36
1741703100000|2025-03-11 14:25:00|8752.5|8737.5|8753.3|8738.3|8753.6|8738.6|8752.1|8737.1|67
1741703400000|2025-03-11 14:30:00|8753|8738|8754.5|8739.5|8754.7|8739.7|8753|8738|40
1741703700000|2025-03-11 14:35:00|8754.6|8739.6|8762.7|8737.7|8762.9|8742.9|8754.5|8735.7|103
1741704000000|2025-03-11 14:40:00|8757.7|8742.7|8755.5|8740.5|8763.1|8743.2|8755.5|8737.9|48
1741704300000|2025-03-11 14:45:00|8755.4|8740.4|8755.9|8740.9|8757.1|8742.1|8755.2|8740.2|23
1741704600000|2025-03-11 14:50:00|8755.8|8740.8|8754.9|8739.9|8755.8|8740.8|8754.6|8739.6|22
1741704900000|2025-03-11 14:55:00|8755|8740|8755|8740|8755.2|8740.2|8755|8740|32
1741705200000|2025-03-11 15:00:00|8755.1|8740.1|8755.5|8740.5|8755.5|8740.5|8754.9|8739.9|54
1741705500000|2025-03-11 15:05:00|8755.4|8740.4|8755|8740|8755.5|8740.5|8754.7|8739.7|46
1741705800000|2025-03-11 15:10:00|8755.1|8740.1|8756.6|8741.6|8756.7|8741.7|8755|8740|30
1741706100000|2025-03-11 15:15:00|8756.1|8741.1|8759.5|8744.5|8764.6|8744.5|8756.1|8737.1|44
1741706400000|2025-03-11 15:20:00|8759.3|8744.3|8758.9|8743.9|8759.5|8744.5|8758.8|8743.8|61
1741706700000|2025-03-11 15:25:00|8758.8|8743.8|8761.6|8736.6|8761.9|8743.9|8756.5|8736.6|37
1741707000000|2025-03-11 15:30:00|8761.5|8736.5|8758.9|8733.9|8761.5|8736.5|8758.9|8733.9|46
1741707300000|2025-03-11 15:35:00|8759|8734|8759.3|8734.3|8759.9|8734.9|8758.8|8733.8|35
1741707600000|2025-03-11 15:40:00|8759.2|8734.2|8757|8732|8759.3|8734.3|8756.7|8731.7|43
1741707900000|2025-03-11 15:45:00|8756.9|8731.9|8759.1|8734.1|8760|8735|8756.9|8731.9|42
1741708200000|2025-03-11 15:50:00|8759.2|8734.2|8758.9|8733.9|8759.3|8734.3|8758.9|8733.9|9
1741708500000|2025-03-11 15:55:00|8758.8|8733.8|8758.7|8733.7|8758.9|8733.9|8757.7|8732.7|38
1741708800000|2025-03-11 16:00:00|8758.8|8733.8|8759.8|8734.8|8759.9|8734.9|8758.8|8733.8|15
1741709100000|2025-03-11 16:05:00|8759.9|8734.9|8759.5|8734.5|8759.9|8734.9|8759.3|8734.3|9
1741709400000|2025-03-11 16:10:00|8759.6|8734.6|8755.7|8740.7|8760.4|8740.7|8755.2|8734.6|24
1741709700000|2025-03-11 16:15:00|8755.5|8740.5|8755.1|8740.1|8755.7|8740.7|8755|8740|32
1741710000000|2025-03-11 16:20:00|8755|8740|8755.5|8740.5|8755.6|8740.6|8755|8740|26
1741710300000|2025-03-11 16:25:00|8755.6|8740.6|8755.8|8740.8|8755.8|8740.8|8755.3|8740.3|23
1741710600000|2025-03-11 16:30:00|8755.7|8740.7|8756.2|8741.2|8756.5|8741.5|8755.7|8740.7|11
1741710900000|2025-03-11 16:35:00|8756.1|8741.1|8756.1|8741.1|8756.6|8741.6|8756.1|8741.1|20
1741711200000|2025-03-11 16:40:00|8756.2|8741.2|8756.2|8741.2|8756.3|8741.3|8756.1|8741.1|4
1741711500000|2025-03-11 16:45:00|8756.3|8741.3|8756.3|8741.3|8756.4|8741.4|8756.3|8741.3|15
1741711800000|2025-03-11 16:50:00|8756.4|8741.4|8755.6|8740.6|8756.6|8741.6|8755.6|8740.6|18
1741712100000|2025-03-11 16:55:00|8755.5|8740.5|8755.6|8740.6|8755.6|8740.6|8755.5|8740.5|2
1741712400000|2025-03-11 17:00:00|8755.5|8740.5|8756.2|8741.2|8756.2|8741.2|8755.5|8740.5|5
1741712700000|2025-03-11 17:05:00|8756.4|8741.4|8755.5|8740.5|8756.5|8741.5|8755.5|8740.5|19
1741713000000|2025-03-11 17:10:00|8755.6|8740.6|8755.5|8740.5|8755.6|8740.6|8755.5|8740.5|2
1741713300000|2025-03-11 17:15:00|8755.4|8740.4|8755.5|8740.5|8755.5|8740.5|8755.4|8740.4|2
1741713600000|2025-03-11 17:20:00|8755.3|8740.3|8755.3|8740.3|8755.3|8740.3|8755.3|8740.3|1
1741713900000|2025-03-11 17:25:00|8755.1|8740.1|8755.9|8740.9|8755.9|8740.9|8754.9|8739.9|19
1741714200000|2025-03-11 17:30:00|8755.8|8740.8|8756.7|8741.7|8762.2|8742.1|8755.3|8736.7|29
1741714500000|2025-03-11 17:35:00|8761.7|8736.7|8761.9|8736.9|8761.9|8736.9|8761.6|8736.6|9
1741714800000|2025-03-11 17:40:00|8762.1|8737.1|8761.7|8736.7|8762.7|8737.7|8761.7|8736.7|12
1741715100000|2025-03-11 17:45:00|8761.6|8736.6|8760.8|8735.8|8761.6|8736.6|8760.8|8735.8|16
1741715400000|2025-03-11 17:50:00|8760.6|8735.6|8760.6|8735.6|8760.8|8735.8|8760.6|8735.6|5
1741715700000|2025-03-11 17:55:00|8760.7|8735.7|8760.2|8735.2|8761.2|8736.2|8760.2|8735.2|48
1741716000000|2025-03-11 18:00:00|8760.1|8735.1|8758.4|8733.4|8760.1|8735.1|8758.1|8733.1|56
1741716300000|2025-03-11 18:05:00|8758.5|8733.5|8757.8|8732.8|8759.4|8734.4|8757.8|8732.8|31
1741716600000|2025-03-11 18:10:00|8757.6|8732.6|8757.1|8732.1|8758|8733|8757|8732|71
1741716900000|2025-03-11 18:15:00|8756.8|8731.8|8757|8732|8757.5|8732.5|8756.3|8731.3|16
1741717200000|2025-03-11 18:20:00|8756.8|8731.8|8756.6|8731.6|8756.8|8731.8|8756.4|8731.4|18
1741717500000|2025-03-11 18:25:00|8756.7|8731.7|8757|8732|8757|8732|8756.5|8731.5|24
1741717800000|2025-03-11 18:30:00|8756.7|8731.7|8756.8|8731.8|8757.5|8732.5|8756.3|8731.3|52
1741718100000|2025-03-11 18:35:00|8756.7|8731.7|8756.8|8731.8|8756.8|8731.8|8756.7|8731.7|4
1741718400000|2025-03-11 18:40:00|8756.6|8731.6|8750.5|8735.5|8756.6|8735.7|8750.4|8730.4|28
1741718700000|2025-03-11 18:45:00|8750.3|8735.3|8750.5|8735.5|8750.6|8735.6|8750|8735|86
1741719000000|2025-03-11 18:50:00|8750.4|8735.4|8751|8736|8751.5|8736.5|8750.3|8735.3|45
1741719300000|2025-03-11 18:55:00|8751.1|8736.1|8750.9|8735.9|8751.5|8736.5|8750.7|8735.7|23
1741719600000|2025-03-11 19:00:00|8750.7|8735.7|8750.9|8735.9|8751.1|8736.1|8750.7|8735.7|39
1741719900000|2025-03-11 19:05:00|8750.8|8735.8|8750.7|8735.7|8750.9|8735.9|8750.3|8735.3|32
1741720200000|2025-03-11 19:10:00|8750.8|8735.8|8750.9|8735.9|8750.9|8735.9|8750.7|8735.7|5
1741720500000|2025-03-11 19:15:00|8751.1|8736.1|8752.3|8737.3|8752.4|8737.4|8751.1|8736.1|17
1741720800000|2025-03-11 19:20:00|8752.1|8737.1|8751.8|8736.8|8752.1|8737.1|8751.5|8736.5|39
1741721100000|2025-03-11 19:25:00|8751.7|8736.7|8755.6|8730.6|8755.8|8736.8|8751.1|8730.5|26
1741721400000|2025-03-11 19:30:00|8755.7|8730.7|8755.6|8730.6|8755.7|8730.7|8755.1|8730.1|20
1741721700000|2025-03-11 19:35:00|8756.1|8731.1|8754.8|8729.8|8757|8732|8754.8|8729.8|55
1741722000000|2025-03-11 19:40:00|8755.1|8730.1|8755.3|8730.3|8755.5|8730.5|8754.7|8729.7|10
1741722300000|2025-03-11 19:45:00|8755.1|8730.1|8754.5|8729.5|8755.3|8730.3|8754.4|8729.4|15
1741722600000|2025-03-11 19:50:00|8754.6|8729.6|8755.2|8730.2|8755.4|8730.4|8754.2|8729.2|25
1741722900000|2025-03-11 19:55:00|8755.4|8730.4|8755.3|8730.3|8755.5|8730.5|8755|8730|8
1741744800000|2025-03-12 02:00:00|8760.6|8735.6|8761.9|8736.9|8761.9|8736.9|8760.6|8735.6|7
1741745100000|2025-03-12 02:05:00|8760.9|8735.9|8761.9|8736.9|8761.9|8736.9|8760.9|8735.9|6
1741745400000|2025-03-12 02:10:00|8760.9|8735.9|8761.3|8736.3|8761.3|8736.3|8760.6|8735.6|4
1741745700000|2025-03-12 02:15:00|8761|8736|8761.3|8736.3|8761.3|8736.3|8760.5|8735.5|8
1741746000000|2025-03-12 02:20:00|8761.4|8736.4|8761.4|8736.4|8761.4|8736.4|8760.5|8735.5|34
1741746300000|2025-03-12 02:25:00|8761.3|8736.3|8761.4|8736.4|8761.4|8736.4|8761|8736|6
1741746600000|2025-03-12 02:30:00|8761.3|8736.3|8761.3|8736.3|8761.3|8736.3|8761.3|8736.3|1
1741747200000|2025-03-12 02:40:00|8761|8736|8761.8|8736.8|8761.8|8736.8|8761|8736|6
1741747500000|2025-03-12 02:45:00|8762.6|8737.6|8762.9|8737.9|8762.9|8737.9|8762.3|8737.3|3
1741747800000|2025-03-12 02:50:00|8762|8737|8762.4|8737.4|8762.9|8737.9|8762|8737|10
1741748100000|2025-03-12 02:55:00|8761.6|8736.6|8761.9|8736.9|8762.3|8737.3|8761.5|8736.5|26
1741748400000|2025-03-12 03:00:00|8761.6|8736.6|8760.6|8735.6|8762|8737|8760.1|8735.1|41
1741748700000|2025-03-12 03:05:00|8756.4|8741.4|8761.6|8736.6|8762.1|8741.5|8756.3|8736.5|8
1741749000000|2025-03-12 03:10:00|8756.8|8741.8|8761.6|8736.6|8763.1|8741.8|8756.8|8735.9|65
1741749300000|2025-03-12 03:15:00|8761.5|8736.5|8761.9|8736.9|8762.3|8737.3|8761.3|8736.3|28
1741749600000|2025-03-12 03:20:00|8762|8737|8761.3|8736.3|8762.1|8737.1|8761.3|8736.3|30
1741749900000|2025-03-12 03:25:00|8756.5|8741.5|8763.6|8738.6|8764.1|8743.6|8756.5|8737|26
1741750200000|2025-03-12 03:30:00|8758.6|8743.6|8760.3|8745.3|8764.7|8745.3|8758.3|8739.7|61
1741750500000|2025-03-12 03:35:00|8760.1|8745.1|8755.9|8740.9|8760.4|8745.4|8755.8|8740.8|84
1741750800000|2025-03-12 03:40:00|8755.8|8740.8|8756.3|8741.3|8756.6|8741.6|8755|8740|57
1741751100000|2025-03-12 03:45:00|8756.4|8741.4|8754.4|8739.4|8761|8741.5|8754.4|8735|62
1741751400000|2025-03-12 03:50:00|8754.3|8739.3|8760.1|8735.1|8760.1|8740.4|8754.3|8735.1|25
1741751700000|2025-03-12 03:55:00|8760|8735|8758|8733|8760|8739.3|8752.1|8732|75
1741752000000|2025-03-12 04:00:00|8758.1|8733.1|8753|8738|8758.3|8738.4|8751|8732.6|82
1741752300000|2025-03-12 04:05:00|8752.9|8737.9|8754|8739|8758.6|8739.3|8752.9|8733.3|75
1741752600000|2025-03-12 04:10:00|8753.8|8738.8|8756.1|8731.1|8757.9|8738.8|8751.5|8730.8|101
1741752900000|2025-03-12 04:15:00|8756|8731|8756.5|8731.5|8756.6|8736.7|8750.8|8730.7|104
1741753200000|2025-03-12 04:20:00|8756|8731|8754.6|8729.6|8756|8735.9|8750.4|8729.6|51
1741753500000|2025-03-12 04:25:00|8754.3|8729.3|8754.7|8729.7|8755.1|8730.1|8753.7|8728.7|45
1741753800000|2025-03-12 04:30:00|8754.8|8729.8|8756.6|8731.6|8756.6|8736.6|8750.3|8729.8|56
1741754100000|2025-03-12 04:35:00|8752.1|8737.1|8756.8|8731.8|8757.2|8737.2|8752.1|8731.2|23
1741754400000|2025-03-12 04:40:00|8756.6|8731.6|8755.6|8730.6|8757|8735.5|8750.4|8730.4|49
1741754700000|2025-03-12 04:45:00|8755.5|8730.5|8756|8731|8756.2|8736.8|8750.4|8730.4|30
1741755000000|2025-03-12 04:50:00|8751.2|8736.2|8752.3|8737.3|8752.7|8737.7|8751.2|8736.2|20
1741755300000|2025-03-12 04:55:00|8752.7|8737.7|8753|8738|8753.3|8738.3|8752.5|8737.5|31
1741755600000|2025-03-12 05:00:00|8753.1|8738.1|8753.8|8738.8|8754.2|8739.2|8753|8738|35
1741755900000|2025-03-12 05:05:00|8753.7|8738.7|8753.9|8738.9|8754.3|8739.3|8753.7|8738.7|17
1741756200000|2025-03-12 05:10:00|8753.6|8738.6|8758.9|8733.9|8758.9|8739.4|8753.3|8733.3|32
1741756500000|2025-03-12 05:15:00|8759|8734|8753.8|8738.8|8759.1|8739.4|8753.5|8732.9|49
1741756800000|2025-03-12 05:20:00|8754|8739|8754|8739|8754.4|8739.4|8752.4|8737.4|39
1741757100000|2025-03-12 05:25:00|8754.1|8739.1|8754.9|8739.9|8760|8739.9|8754|8733.9|27
1741757400000|2025-03-12 05:30:00|8754.8|8739.8|8754.5|8739.5|8759.6|8740|8753.7|8733.7|57
1741757700000|2025-03-12 05:35:00|8754.6|8739.6|8754.2|8739.2|8760|8739.7|8753.8|8734.3|42
1741758000000|2025-03-12 05:40:00|8754|8739|8753.9|8738.9|8758.7|8739.8|8753|8733.4|46
1741758300000|2025-03-12 05:45:00|8753.7|8738.7|8753.8|8738.8|8754.7|8739.7|8753.7|8738.7|23
1741758600000|2025-03-12 05:50:00|8753.4|8738.4|8753.3|8738.3|8753.9|8738.9|8752.9|8737.9|42
1741758900000|2025-03-12 05:55:00|8753.2|8738.2|8753.7|8738.7|8754|8739|8753.2|8738.2|14
1741759200000|2025-03-12 06:00:00|8753.9|8738.9|8754.2|8739.2|8754.2|8739.2|8753.9|8738.9|7
1741759500000|2025-03-12 06:05:00|8754.6|8739.6|8755.2|8740.2|8755.2|8740.2|8754.6|8739.6|25
1741759800000|2025-03-12 06:10:00|8754.8|8739.8|8756.7|8741.7|8762|8742|8754.8|8737|37
1741760100000|2025-03-12 06:15:00|8756.3|8741.3|8762.8|8737.8|8763.3|8743.3|8756.1|8737.5|79
1741760400000|2025-03-12 06:20:00|8763|8738|8758.8|8743.8|8764.3|8744.2|8758.8|8737.8|86
1741760700000|2025-03-12 06:25:00|8758.5|8743.5|8759.2|8744.2|8759.3|8744.3|8758.4|8743.4|51
1741761000000|2025-03-12 06:30:00|8759.3|8744.3|8758|8743|8759.8|8744.8|8758|8743|58
1741761300000|2025-03-12 06:35:00|8758.2|8743.2|8758|8743|8763.9|8744|8757.8|8738.8|32
1741761600000|2025-03-12 06:40:00|8758.1|8743.1|8757|8742|8762.3|8743.3|8757|8737.1|37
1741761900000|2025-03-12 06:45:00|8756.9|8741.9|8757.4|8742.4|8762.7|8742.8|8756.6|8737|50
1741762200000|2025-03-12 06:50:00|8757.3|8742.3|8758.3|8743.3|8761.8|8743.8|8757|8736.7|38
1741762500000|2025-03-12 06:55:00|8758.4|8743.4|8760.1|8745.1|8765.8|8745.8|8758.3|8740.1|96
1741762800000|2025-03-12 07:00:00|8760|8745|8759.5|8744.5|8760.6|8745.6|8759|8744|70
1741763100000|2025-03-12 07:05:00|8759.6|8744.6|8761.5|8746.5|8766.5|8747.7|8759.5|8741.3|98
1741763400000|2025-03-12 07:10:00|8761.4|8746.4|8758.8|8743.8|8766|8746.5|8758.8|8740.7|84
1741763700000|2025-03-12 07:15:00|8758.6|8743.6|8759.5|8744.5|8760|8745|8758.3|8743.3|51
1741764000000|2025-03-12 07:20:00|8759.6|8744.6|8760.3|8745.3|8765.9|8747.1|8759.5|8740.7|119
1741764300000|2025-03-12 07:25:00|8760.4|8745.4|8759.9|8744.9|8760.4|8745.4|8759.8|8744.8|53
1741764600000|2025-03-12 07:30:00|8759.8|8744.8|8759.7|8744.7|8760.1|8745.1|8759.2|8744.2|43
1741764900000|2025-03-12 07:35:00|8759.6|8744.6|8759.7|8744.7|8759.8|8744.8|8759.3|8744.3|22
1741765200000|2025-03-12 07:40:00|8759.6|8744.6|8758.3|8743.3|8759.7|8744.7|8757.7|8742.7|56
1741765500000|2025-03-12 07:45:00|8758.4|8743.4|8758.7|8743.7|8763.8|8743.8|8757.7|8738.3|34
1741765800000|2025-03-12 07:50:00|8758.6|8743.6|8758.3|8743.3|8763.8|8743.7|8758|8738.4|20
1741766100000|2025-03-12 07:55:00|8758.2|8743.2|8757.7|8742.7|8758.9|8743.9|8757.3|8742.3|65
1741766400000|2025-03-12 08:00:00|8757.9|8742.9|8757.4|8742.4|8758.4|8743.4|8756.5|8741.5|64
1741766700000|2025-03-12 08:05:00|8757.5|8742.5|8756.6|8741.6|8757.5|8742.5|8756.2|8741.2|48
1741767000000|2025-03-12 08:10:00|8756.5|8741.5|8757|8742|8757.6|8742.6|8756.5|8741.5|70
1741767300000|2025-03-12 08:15:00|8756.9|8741.9|8751.7|8736.7|8757|8742|8751.7|8736.7|91
1741767600000|2025-03-12 08:20:00|8752|8737|8751.3|8736.3|8756.4|8737.5|8750.5|8730.1|113
1741767900000|2025-03-12 08:25:00|8751.4|8736.4|8752.8|8737.8|8757.1|8738.3|8751.2|8732|78
1741768200000|2025-03-12 08:30:00|8752.9|8737.9|8752|8737|8753|8738|8750.9|8735.9|91
1741768500000|2025-03-12 08:35:00|8752.1|8737.1|8751.2|8736.2|8752.1|8737.1|8750.9|8735.9|94
1741768800000|2025-03-12 08:40:00|8751.4|8736.4|8752.1|8737.1|8752.5|8737.5|8751.3|8736.3|41
1741769100000|2025-03-12 08:45:00|8752.2|8737.2|8751.7|8736.7|8752.2|8737.2|8750.8|8735.8|76
1741769400000|2025-03-12 08:50:00|8751.8|8736.8|8752|8737|8752.8|8737.8|8751.5|8736.5|78
1741769700000|2025-03-12 08:55:00|8751.9|8736.9|8752|8737|8752.8|8737.8|8751.8|8736.8|56
1741770000000|2025-03-12 09:00:00|8751.9|8736.9|8752|8737|8752.4|8737.4|8751.1|8736.1|78
1741770300000|2025-03-12 09:05:00|8751.7|8736.7|8751.7|8736.7|8752.4|8737.4|8751.6|8736.6|37
1741770600000|2025-03-12 09:10:00|8751.8|8736.8|8752.6|8737.6|8752.8|8737.8|8751.7|8736.7|46
1741770900000|2025-03-12 09:15:00|8752.5|8737.5|8751.3|8736.3|8752.6|8737.6|8750.7|8735.7|55
1741771200000|2025-03-12 09:20:00|8751.2|8736.2|8751.6|8736.6|8752|8737|8749.9|8734.9|82
1741771500000|2025-03-12 09:25:00|8751.5|8736.5|8752.3|8737.3|8752.5|8737.5|8751|8736|69
1741771800000|2025-03-12 09:30:00|8752.4|8737.4|8751|8736|8752.4|8737.4|8750.8|8735.8|83
1741772100000|2025-03-12 09:35:00|8751.1|8736.1|8751.2|8736.2|8751.6|8736.6|8751|8736|32
1741772400000|2025-03-12 09:40:00|8751.3|8736.3|8752.9|8737.9|8753.2|8738.2|8751.3|8736.3|46
1741772700000|2025-03-12 09:45:00|8753|8738|8753.8|8738.8|8754|8739|8752.6|8737.6|82
1741773000000|2025-03-12 09:50:00|8753.9|8738.9|8752.2|8737.2|8753.9|8738.9|8752|8737|75
1741773300000|2025-03-12 09:55:00|8752.1|8737.1|8750.3|8735.3|8752.3|8737.3|8750.2|8735.2|33
1741773600000|2025-03-12 10:00:00|8750.4|8735.4|8751|8736|8751.3|8736.3|8750.3|8735.3|38
1741773900000|2025-03-12 10:05:00|8750.9|8735.9|8756|8731|8756|8736.1|8749.8|8730.8|67
1741774200000|2025-03-12 10:10:00|8756.1|8731.1|8756.6|8731.6|8757|8736.8|8751.2|8731.1|40
1741774500000|2025-03-12 10:15:00|8756.7|8731.7|8757.4|8732.4|8757.5|8732.5|8756.4|8731.4|69
1741774800000|2025-03-12 10:20:00|8757.5|8732.5|8757.6|8732.6|8758|8733|8756.8|8731.8|48
1741775100000|2025-03-12 10:25:00|8757.5|8732.5|8757.3|8732.3|8757.7|8732.7|8757.1|8732.1|26
1741775400000|2025-03-12 10:30:00|8757.1|8732.1|8758|8733|8758|8733|8756.5|8731.5|45
1741775700000|2025-03-12 10:35:00|8757.9|8732.9|8759.4|8734.4|8759.6|8734.6|8757.9|8732.9|35
1741776000000|2025-03-12 10:40:00|8759.3|8734.3|8759.6|8734.6|8760.1|8735.1|8759.1|8734.1|37
1741776300000|2025-03-12 10:45:00|8759.7|8734.7|8759.7|8734.7|8760.2|8735.2|8759.6|8734.6|32
1741776600000|2025-03-12 10:50:00|8759.8|8734.8|8754.1|8739.1|8759.8|8739.7|8753.5|8734.7|38
1741776900000|2025-03-12 10:55:00|8754|8739|8754|8739|8754.1|8739.1|8754|8739|3
1741777200000|2025-03-12 11:00:00|8753.9|8738.9|8753.1|8738.1|8754.1|8739.1|8752.5|8737.5|50
1741777500000|2025-03-12 11:05:00|8753.2|8738.2|8753.8|8738.8|8753.8|8738.8|8753.2|8738.2|11
1741777800000|2025-03-12 11:10:00|8754.1|8739.1|8758.9|8733.9|8759|8739.2|8753.8|8733.7|43
1741778100000|2025-03-12 11:15:00|8758.7|8733.7|8758.8|8733.8|8759|8734|8758.7|8733.7|102
1741778400000|2025-03-12 11:20:00|8758.9|8733.9|8753.7|8738.7|8759|8739.1|8753.2|8733.8|59
1741778700000|2025-03-12 11:25:00|8753.5|8738.5|8758.6|8733.6|8758.8|8738.7|8753.5|8733.5|22
1741779000000|2025-03-12 11:30:00|8758.7|8733.7|8758.1|8733.1|8758.7|8733.7|8757.5|8732.5|46
1741779300000|2025-03-12 11:35:00|8758|8733|8758.5|8733.5|8758.6|8733.6|8758|8733|53
1741779600000|2025-03-12 11:40:00|8758.7|8733.7|8758.4|8733.4|8758.8|8733.8|8757.9|8732.9|25
1741779900000|2025-03-12 11:45:00|8758.6|8733.6|8758|8733|8758.6|8733.6|8757.6|8732.6|55
1741780200000|2025-03-12 11:50:00|8758.4|8733.4|8756.9|8731.9|8758.7|8733.7|8756.9|8731.9|78
1741780500000|2025-03-12 11:55:00|8756.7|8731.7|8756.7|8731.7|8757|8737|8751.5|8731.6|24
1741780800000|2025-03-12 12:00:00|8756.6|8731.6|8751.1|8736.1|8756.7|8736.1|8750.7|8730.6|17
1741781100000|2025-03-12 12:05:00|8751.4|8736.4|8751|8736|8757|8737|8751|8731.8|36
1741781400000|2025-03-12 12:10:00|8750.7|8735.7|8755.1|8730.1|8755.4|8735.7|8749.4|8729.4|28
1741781700000|2025-03-12 12:15:00|8750.1|8735.1|8754.9|8729.9|8755.4|8735.7|8749.7|8729.9|35
1741782000000|2025-03-12 12:20:00|8755|8730|8754.9|8729.9|8755.6|8730.6|8754.9|8729.9|49
1741782300000|2025-03-12 12:25:00|8755|8730|8754.3|8729.3|8755.3|8730.3|8754.3|8729.3|48
1741782600000|2025-03-12 12:30:00|8754|8729|8755.1|8730.1|8755.1|8730.1|8748.5|8723.5|208
1741782900000|2025-03-12 12:35:00|8754.5|8729.5|8755.2|8730.2|8757.5|8732.5|8753.8|8728.8|237
1741783200000|2025-03-12 12:40:00|8755.1|8730.1|8755.5|8730.5|8757.1|8732.1|8753.9|8728.9|153
1741783500000|2025-03-12 12:45:00|8755.6|8730.6|8755.2|8730.2|8756.9|8731.9|8754.1|8729.1|188
1741783800000|2025-03-12 12:50:00|8755|8730|8755.8|8730.8|8755.8|8730.8|8753.8|8728.8|140
1741784100000|2025-03-12 12:55:00|8755.7|8730.7|8756.1|8731.1|8756.3|8736.3|8750|8730|102
1741784400000|2025-03-12 13:00:00|8756.3|8731.3|8755.8|8730.8|8756.7|8731.7|8754.8|8729.8|97
1741784700000|2025-03-12 13:05:00|8755.9|8730.9|8755.8|8730.8|8757|8732|8755.3|8730.3|76
1741785000000|2025-03-12 13:10:00|8755.7|8730.7|8755.4|8730.4|8756.8|8731.8|8754.6|8729.6|100
1741785300000|2025-03-12 13:15:00|8755.3|8730.3|8756.7|8731.7|8757.2|8732.2|8755.2|8730.2|108
1741785600000|2025-03-12 13:20:00|8756.6|8731.6|8757.3|8732.3|8757.4|8732.4|8756.3|8731.3|108
1741785900000|2025-03-12 13:25:00|8757|8732|8757.9|8732.9|8758.3|8733.3|8757|8732|32
1741786200000|2025-03-12 13:30:00|8757.6|8732.6|8758.3|8733.3|8758.3|8733.3|8756.9|8731.9|66
1741786500000|2025-03-12 13:35:00|8758.2|8733.2|8754.5|8739.5|8759.9|8739.7|8754|8733.2|55
1741786800000|2025-03-12 13:40:00|8754.6|8739.6|8755.3|8740.3|8755.4|8740.4|8754.6|8739.6|36
1741787100000|2025-03-12 13:45:00|8755.4|8740.4|8754.7|8739.7|8755.4|8740.4|8754.7|8739.7|26
1741787400000|2025-03-12 13:50:00|8754.9|8739.9|8755|8740|8755.4|8740.4|8754.8|8739.8|62
1741787700000|2025-03-12 13:55:00|8755.1|8740.1|8755|8740|8755.5|8740.5|8754.6|8739.6|27
1741788000000|2025-03-12 14:00:00|8754.9|8739.9|8754.5|8739.5|8755|8740|8754.5|8739.5|9
1741788300000|2025-03-12 14:05:00|8754.3|8739.3|8754.6|8739.6|8754.7|8739.7|8753.8|8738.8|69
1741788600000|2025-03-12 14:10:00|8754.8|8739.8|8758|8733|8758.8|8739.8|8753.4|8732.7|51
1741788900000|2025-03-12 14:15:00|8758.1|8733.1|8757.8|8732.8|8758.7|8733.7|8757.7|8732.7|46
1741789200000|2025-03-12 14:20:00|8757.9|8732.9|8758.1|8733.1|8758.1|8733.1|8757.5|8732.5|75
1741789500000|2025-03-12 14:25:00|8758|8733|8757.6|8732.6|8758.1|8733.1|8757.5|8732.5|25
1741789800000|2025-03-12 14:30:00|8757.5|8732.5|8752.5|8737.5|8757.5|8737.9|8752.2|8732.4|39
1741790100000|2025-03-12 14:35:00|8752.4|8737.4|8753.1|8738.1|8753.1|8738.1|8752.1|8737.1|18
1741790400000|2025-03-12 14:40:00|8752.6|8737.6|8752.7|8737.7|8752.7|8737.7|8752.6|8737.6|2
1741790700000|2025-03-12 14:45:00|8752.9|8737.9|8752.7|8737.7|8752.9|8737.9|8752.7|8737.7|2
1741791000000|2025-03-12 14:50:00|8752.6|8737.6|8752.1|8737.1|8752.7|8737.7|8752.1|8737.1|27
1741791300000|2025-03-12 14:55:00|8752.2|8737.2|8752.3|8737.3|8752.3|8737.3|8751.6|8736.6|69
1741791600000|2025-03-12 15:00:00|8752.2|8737.2|8756.4|8731.4|8756.4|8737.3|8750.9|8730.9|84
1741791900000|2025-03-12 15:05:00|8756.3|8731.3|8752|8737|8756.3|8738.1|8751.3|8731.3|64
1741792200000|2025-03-12 15:10:00|8751.9|8736.9|8751.4|8736.4|8752|8737|8751.2|8736.2|45
1741792500000|2025-03-12 15:15:00|8751.6|8736.6|8751.5|8736.5|8751.8|8736.8|8751.4|8736.4|13
1741792800000|2025-03-12 15:20:00|8751.6|8736.6|8751.1|8736.1|8752|8737|8751|8736|81
1741793100000|2025-03-12 15:25:00|8751|8736|8751.1|8736.1|8751.3|8736.3|8750.7|8735.7|37
1741793400000|2025-03-12 15:30:00|8751.2|8736.2|8750.7|8735.7|8751.3|8736.3|8750.6|8735.6|161
1741793700000|2025-03-12 15:35:00|8750.6|8735.6|8750.5|8735.5|8750.8|8735.8|8749.7|8734.7|36
1741794000000|2025-03-12 15:40:00|8750.4|8735.4|8749.6|8734.6|8750.5|8735.5|8749.5|8734.5|22
1741794300000|2025-03-12 15:45:00|8749.5|8734.5|8749.3|8734.3|8749.8|8734.8|8748.9|8733.9|57
1741794600000|2025-03-12 15:50:00|8749.1|8734.1|8749.3|8734.3|8749.6|8734.6|8749.1|8734.1|27
1741794900000|2025-03-12 15:55:00|8749.4|8734.4|8749.7|8734.7|8750|8735|8749.3|8734.3|69
1741795200000|2025-03-12 16:00:00|8749.5|8734.5|8750|8735|8750.1|8735.1|8749.3|8734.3|27
1741795500000|2025-03-12 16:05:00|8749.9|8734.9|8748.9|8733.9|8750|8735|8748.8|8733.8|63
1741795800000|2025-03-12 16:10:00|8748.8|8733.8|8748.6|8733.6|8749.3|8734.3|8748.6|8733.6|51
1741796100000|2025-03-12 16:15:00|8748.7|8733.7|8747.7|8732.7|8748.7|8733.7|8747.7|8732.7|30
1741796400000|2025-03-12 16:20:00|8747.6|8732.6|8747.7|8732.7|8747.7|8732.7|8746.9|8731.9|15
1741796700000|2025-03-12 16:25:00|8747.8|8732.8|8747.7|8732.7|8748|8733|8747.7|8732.7|7
1741797000000|2025-03-12 16:30:00|8747.8|8732.8|8747.5|8732.5|8747.8|8732.8|8746.4|8731.4|31
1741797300000|2025-03-12 16:35:00|8747.4|8732.4|8747.4|8732.4|8747.5|8732.5|8747.4|8732.4|11
1741797600000|2025-03-12 16:40:00|8747.5|8732.5|8747.4|8732.4|8747.7|8732.7|8747.3|8732.3|25
1741797900000|2025-03-12 16:45:00|8746.9|8731.9|8746|8731|8747|8732|8746|8731|25
1741798200000|2025-03-12 16:50:00|8745.8|8730.8|8745.8|8730.8|8746|8731|8745.6|8730.6|16
1741798500000|2025-03-12 16:55:00|8745.7|8730.7|8751|8726|8751|8730.8|8745.5|8725.5|21
1741798800000|2025-03-12 17:00:00|8751.1|8726.1|8751.3|8726.3|8751.3|8726.3|8751|8726|14
1741799100000|2025-03-12 17:05:00|8751.2|8726.2|8746.2|8731.2|8751.4|8731.2|8746.2|8726.2|15
1741799400000|2025-03-12 17:10:00|8746.3|8731.3|8746.8|8731.8|8746.8|8731.8|8746.2|8731.2|10
1741799700000|2025-03-12 17:15:00|8746.6|8731.6|8746.8|8731.8|8746.8|8731.8|8746.6|8731.6|6
1741800000000|2025-03-12 17:20:00|8746.6|8731.6|8746.9|8731.9|8747|8732|8746.4|8731.4|16
1741800300000|2025-03-12 17:25:00|8747|8732|8746.9|8731.9|8747|8732|8746.7|8731.7|36
1741800600000|2025-03-12 17:30:00|8747|8732|8747|8732|8747.1|8732.1|8746.8|8731.8|40
1741800900000|2025-03-12 17:35:00|8746.9|8731.9|8747.4|8732.4|8747.5|8732.5|8746.8|8731.8|14
1741801200000|2025-03-12 17:40:00|8747.5|8732.5|8747.4|8732.4|8747.5|8732.5|8747.3|8732.3|18
1741801500000|2025-03-12 17:45:00|8747.1|8732.1|8746.7|8731.7|8747.3|8732.3|8746.6|8731.6|34
1741801800000|2025-03-12 17:50:00|8746.8|8731.8|8747.2|8732.2|8747.2|8732.2|8746.6|8731.6|23
1741802100000|2025-03-12 17:55:00|8747.3|8732.3|8747.8|8732.8|8747.8|8732.8|8747.3|8732.3|17
1741802400000|2025-03-12 18:00:00|8747.9|8732.9|8747.7|8732.7|8747.9|8732.9|8747.4|8732.4|21
1741802700000|2025-03-12 18:05:00|8747.8|8732.8|8747.5|8732.5|8747.8|8732.8|8747.5|8732.5|13
1741803000000|2025-03-12 18:10:00|8747.7|8732.7|8747.5|8732.5|8747.7|8732.7|8747.3|8732.3|6
1741803300000|2025-03-12 18:15:00|8747.7|8732.7|8747.4|8732.4|8747.7|8732.7|8747.3|8732.3|31
1741803600000|2025-03-12 18:20:00|8747.5|8732.5|8747.6|8732.6|8747.7|8732.7|8747.4|8732.4|15
1741803900000|2025-03-12 18:25:00|8747.5|8732.5|8747|8732|8747.5|8732.5|8746.7|8731.7|11
1741804200000|2025-03-12 18:30:00|8752|8727|8752|8727|8752|8727|8751.9|8726.9|3
1741804500000|2025-03-12 18:35:00|8752.1|8727.1|8752.4|8727.4|8752.7|8727.7|8752|8727|18
1741804800000|2025-03-12 18:40:00|8752.3|8727.3|8752|8727|8752.3|8727.3|8752|8727|5
1741805100000|2025-03-12 18:45:00|8751.9|8726.9|8751.5|8726.5|8751.9|8726.9|8751.5|8726.5|15
1741805400000|2025-03-12 18:50:00|8751.7|8726.7|8751.8|8726.8|8752.1|8727.1|8751.5|8726.5|18
1741805700000|2025-03-12 18:55:00|8751.7|8726.7|8751.7|8726.7|8752.1|8727.1|8751.6|8726.6|14
1741806000000|2025-03-12 19:00:00|8751.8|8726.8|8751.8|8726.8|8752|8727|8751.7|8726.7|29
1741806300000|2025-03-12 19:05:00|8751.7|8726.7|8751.5|8726.5|8751.8|8726.8|8751.5|8726.5|3
1741806600000|2025-03-12 19:10:00|8751.6|8726.6|8751.5|8726.5|8751.6|8726.6|8751.4|8726.4|12
1741806900000|2025-03-12 19:15:00|8751.6|8726.6|8752|8727|8752.1|8727.1|8751.5|8726.5|15
1741807200000|2025-03-12 19:20:00|8752.1|8727.1|8752.1|8727.1|8752.1|8727.1|8752.1|8727.1|1
1741807500000|2025-03-12 19:25:00|8752|8727|8752.1|8727.1|8752.4|8727.4|8752|8727|11
1741807800000|2025-03-12 19:30:00|8752|8727|8752.1|8727.1|8752.1|8727.1|8751.9|8726.9|10
1741808100000|2025-03-12 19:35:00|8752.2|8727.2|8752.3|8727.3|8752.3|8727.3|8752.1|8727.1|10
1741808400000|2025-03-12 19:40:00|8752.4|8727.4|8752.5|8727.5|8752.5|8727.5|8751.9|8726.9|13
1741809000000|2025-03-12 19:50:00|8752.6|8727.6|8752.5|8727.5|8752.6|8727.6|8752.5|8727.5|2
1741809300000|2025-03-12 19:55:00|8752.3|8727.3|8752.3|8727.3|8752.6|8727.6|8752.3|8727.3|6
1741831200000|2025-03-13 02:00:00|8755|8730|8755|8730|8755|8730|8755|8730|1
1741831800000|2025-03-13 02:10:00|8755.6|8730.6|8757.3|8732.3|8757.3|8732.3|8755.3|8730.3|20
1741832100000|2025-03-13 02:15:00|8752.3|8737.3|8756.3|8731.3|8758.2|8737.5|8752.3|8731.3|19
1741832400000|2025-03-13 02:20:00|8751.3|8736.3|8755.3|8730.3|8755.9|8736.3|8751.3|8730.2|14
1741832700000|2025-03-13 02:25:00|8755.7|8730.7|8755.9|8730.9|8755.9|8730.9|8755.7|8730.7|7
1741833000000|2025-03-13 02:30:00|8755.5|8730.5|8756.5|8731.5|8757.3|8732.3|8755.5|8730.5|13
1741833300000|2025-03-13 02:35:00|8757.6|8732.6|8757.3|8732.3|8757.7|8732.7|8756.5|8731.5|8
1741833600000|2025-03-13 02:40:00|8757.4|8732.4|8756.5|8731.5|8757.4|8732.4|8756.5|8731.5|5
1741833900000|2025-03-13 02:45:00|8756.7|8731.7|8757.3|8732.3|8757.3|8732.3|8756.5|8731.5|6
1741834200000|2025-03-13 02:50:00|8757.4|8732.4|8757.9|8732.9|8758.4|8733.4|8757.4|8732.4|10
1741834500000|2025-03-13 02:55:00|8757.5|8732.5|8757.5|8732.5|8757.5|8732.5|8757.5|8732.5|1
1741834800000|2025-03-13 03:00:00|8757.6|8732.6|8757|8732|8758.3|8733.3|8757|8732|22
1741835100000|2025-03-13 03:05:00|8757.2|8732.2|8757|8732|8757.5|8732.5|8756.8|8731.8|10
1741835700000|2025-03-13 03:15:00|8756.5|8731.5|8756.8|8731.8|8756.9|8731.9|8756.3|8731.3|9
1741836000000|2025-03-13 03:20:00|8756.9|8731.9|8752.5|8727.5|8756.9|8731.9|8752.1|8727.1|41
1741836300000|2025-03-13 03:25:00|8752.4|8727.4|8751.4|8726.4|8753.9|8728.9|8750.7|8725.7|50
1741836600000|2025-03-13 03:30:00|8751.3|8726.3|8753|8728|8753.2|8728.2|8751|8726|89
1741836900000|2025-03-13 03:35:00|8753.1|8728.1|8747.5|8732.5|8753.2|8733.2|8747.3|8727.1|36
1741837200000|2025-03-13 03:40:00|8747.4|8732.4|8744.4|8729.4|8751.8|8732.5|8744.3|8726.5|47
1741837500000|2025-03-13 03:45:00|8744.3|8729.3|8741.7|8716.7|8748|8729.5|8737.1|8716.6|142
1741837800000|2025-03-13 03:50:00|8741.4|8716.4|8741.2|8726.2|8746.1|8726.2|8733.3|8712.7|163
1741838100000|2025-03-13 03:55:00|8746.3|8721.3|8742.3|8717.3|8746.3|8726.5|8737|8717|115
1741838400000|2025-03-13 04:00:00|8742.4|8717.4|8744.2|8719.2|8744.4|8724.4|8736.3|8717.2|70
1741838700000|2025-03-13 04:05:00|8739.3|8724.3|8739.1|8724.1|8739.5|8724.5|8738.5|8723.5|32
1741839000000|2025-03-13 04:10:00|8739|8724|8738.5|8723.5|8743.2|8724.5|8737.9|8718|26
1741839300000|2025-03-13 04:15:00|8738.6|8723.6|8738.9|8723.9|8738.9|8723.9|8738.5|8723.5|19
1741839600000|2025-03-13 04:20:00|8738.7|8723.7|8739.3|8724.3|8739.5|8724.5|8738.1|8723.1|33
1741839900000|2025-03-13 04:25:00|8739|8724|8739.2|8724.2|8739.3|8724.3|8738.1|8723.1|41
1741840200000|2025-03-13 04:30:00|8739.4|8724.4|8739.8|8724.8|8739.8|8724.8|8738.3|8723.3|60
1741840500000|2025-03-13 04:35:00|8739.3|8724.3|8740.3|8725.3|8745.8|8726|8738.7|8718.8|58
1741840800000|2025-03-13 04:40:00|8740.4|8725.4|8740|8725|8741.2|8726.2|8739.7|8724.7|38
1741841100000|2025-03-13 04:45:00|8744.4|8719.4|8736.8|8721.8|8744.8|8725|8736.4|8719|72
1741841400000|2025-03-13 04:50:00|8736.4|8721.4|8734.9|8719.9|8740.5|8721.6|8733.7|8714|107
1741841700000|2025-03-13 04:55:00|8734.8|8719.8|8739.6|8714.6|8741.1|8721.3|8734.7|8714.5|96
1741842000000|2025-03-13 05:00:00|8739.4|8714.4|8739.6|8714.6|8739.7|8719.5|8734.3|8713.9|65
1741842300000|2025-03-13 05:05:00|8739.5|8714.5|8735.9|8720.9|8740.9|8721.1|8735|8714.5|70
1741842600000|2025-03-13 05:10:00|8735.8|8720.8|8741.5|8716.5|8742.1|8721.8|8735.8|8716.2|53
1741842900000|2025-03-13 05:15:00|8741.4|8716.4|8738.4|8723.4|8741.4|8723.8|8736.9|8716.4|47
1741843200000|2025-03-13 05:20:00|8738.5|8723.5|8736.6|8721.6|8738.5|8723.5|8735.9|8720.9|47
1741843500000|2025-03-13 05:25:00|8736.8|8721.8|8741.5|8716.5|8741.7|8722|8736|8716.3|33
1741843800000|2025-03-13 05:30:00|8736.9|8721.9|8736.7|8721.7|8741.6|8722.4|8736.4|8716.3|35
1741844100000|2025-03-13 05:35:00|8736.9|8721.9|8738.3|8723.3|8738.7|8723.7|8736.9|8721.9|59
1741844400000|2025-03-13 05:40:00|8738.5|8723.5|8738.8|8723.8|8743|8723.8|8737.9|8717.9|16
1741844700000|2025-03-13 05:45:00|8738.7|8723.7|8738.9|8723.9|8739|8724|8737.9|8722.9|22
1741845000000|2025-03-13 05:50:00|8739.1|8724.1|8739.7|8724.7|8740|8725|8739|8724|31
1741845300000|2025-03-13 05:55:00|8739.6|8724.6|8744.2|8719.2|8744.3|8724.7|8738|8719|37
1741845600000|2025-03-13 06:00:00|8744.3|8719.3|8742.3|8727.3|8746.6|8727.5|8738.9|8718.9|94
1741845900000|2025-03-13 06:05:00|8742.5|8727.5|8742.4|8727.4|8742.7|8727.7|8741.7|8726.7|48
1741846200000|2025-03-13 06:10:00|8742.6|8727.6|8741.3|8726.3|8742.7|8727.7|8741.2|8726.2|59
1741846500000|2025-03-13 06:15:00|8741.4|8726.4|8741.7|8726.7|8746.3|8727.1|8740.9|8721|36
1741846800000|2025-03-13 06:20:00|8741.8|8726.8|8741.7|8726.7|8746.2|8726.8|8740.3|8721.2|46
1741847100000|2025-03-13 06:25:00|8741.6|8726.6|8741.4|8726.4|8746|8726.7|8740.7|8720.9|64
1741847400000|2025-03-13 06:30:00|8741.3|8726.3|8739.6|8724.6|8741.8|8726.8|8739.4|8724.4|97
1741847700000|2025-03-13 06:35:00|8739.8|8724.8|8741.5|8726.5|8741.8|8726.8|8739.4|8724.4|48
1741848000000|2025-03-13 06:40:00|8746.8|8721.8|8742.3|8727.3|8746.8|8727.8|8741.8|8721.8|32
1741848300000|2025-03-13 06:45:00|8742.1|8727.1|8740.9|8725.9|8742.2|8727.2|8740.8|8725.8|52
1741848600000|2025-03-13 06:50:00|8740.8|8725.8|8740.1|8725.1|8741|8726|8740.1|8725.1|37
1741848900000|2025-03-13 06:55:00|8740.3|8725.3|8739.9|8724.9|8740.7|8725.7|8739.6|8724.6|32
1741849200000|2025-03-13 07:00:00|8739.3|8724.3|8738.6|8723.6|8739.9|8724.9|8738.4|8723.4|32
1741849500000|2025-03-13 07:05:00|8738.5|8723.5|8738.7|8723.7|8738.8|8723.8|8738.5|8723.5|11
1741849800000|2025-03-13 07:10:00|8738.6|8723.6|8741|8716|8741.9|8723.7|8735.7|8715.8|108
1741850100000|2025-03-13 07:15:00|8735.1|8720.1|8735.6|8720.6|8740.3|8720.6|8733.1|8712.6|96
1741850400000|2025-03-13 07:20:00|8735.4|8720.4|8736.8|8721.8|8736.9|8721.9|8735|8720|56
1741850700000|2025-03-13 07:25:00|8736.9|8721.9|8736.5|8721.5|8737.1|8722.1|8736.4|8721.4|22
1741851000000|2025-03-13 07:30:00|8736.6|8721.6|8743.4|8718.4|8744.1|8724.2|8736.3|8718.2|86
1741851300000|2025-03-13 07:35:00|8738.2|8723.2|8738.6|8723.6|8743|8723.6|8736.7|8717.9|95
1741851600000|2025-03-13 07:40:00|8738.9|8723.9|8738.8|8723.8|8738.9|8723.9|8737.7|8722.7|25
1741851900000|2025-03-13 07:45:00|8738.7|8723.7|8740.2|8725.2|8740.3|8725.3|8738.3|8723.3|39
1741852200000|2025-03-13 07:50:00|8740|8725|8740.3|8725.3|8745|8725.9|8739.5|8719.9|72
1741852500000|2025-03-13 07:55:00|8740.1|8725.1|8738.7|8723.7|8740.3|8725.3|8738.7|8723.7|40
1741852800000|2025-03-13 08:00:00|8738.8|8723.8|8738.6|8723.6|8739.3|8724.3|8738.5|8723.5|65
1741853100000|2025-03-13 08:05:00|8738.5|8723.5|8737.1|8722.1|8738.6|8723.6|8736.5|8721.5|53
1741853400000|2025-03-13 08:10:00|8737.2|8722.2|8735.4|8720.4|8740.7|8722.3|8734.7|8715.5|79
1741853700000|2025-03-13 08:15:00|8735.5|8720.5|8739.6|8724.6|8745.1|8724.6|8735.4|8715.5|112
1741854000000|2025-03-13 08:20:00|8739.5|8724.5|8738.3|8723.3|8739.6|8724.6|8737.5|8722.5|107
1741854300000|2025-03-13 08:25:00|8738.2|8723.2|8737.8|8722.8|8738.3|8723.3|8736.9|8721.9|33
1741854600000|2025-03-13 08:30:00|8737.9|8722.9|8737.8|8722.8|8738.1|8723.1|8736.4|8721.4|37
1741854900000|2025-03-13 08:35:00|8737.4|8722.4|8736.2|8721.2|8737.8|8722.8|8735.8|8720.8|81
1741855200000|2025-03-13 08:40:00|8736.3|8721.3|8735.3|8720.3|8736.3|8721.3|8734.4|8719.4|63
1741855500000|2025-03-13 08:45:00|8735.2|8720.2|8734.8|8719.8|8735.3|8720.3|8734.2|8719.2|42
1741855800000|2025-03-13 08:50:00|8735.1|8720.1|8736|8721|8736|8721|8735|8720|79
1741856100000|2025-03-13 08:55:00|8736.1|8721.1|8736.4|8721.4|8737.4|8722.4|8736.1|8721.1|47
1741856400000|2025-03-13 09:00:00|8736.3|8721.3|8736.8|8721.8|8737.2|8722.2|8736.3|8721.3|11
1741856700000|2025-03-13 09:05:00|8736.9|8721.9|8736.2|8721.2|8736.9|8721.9|8736.2|8721.2|8
1741857000000|2025-03-13 09:10:00|8736|8721|8735|8720|8736.4|8721.4|8734.7|8719.7|51
1741857300000|2025-03-13 09:15:00|8735.1|8720.1|8734|8719|8735.2|8720.2|8733.8|8718.8|33
1741857600000|2025-03-13 09:20:00|8733.8|8718.8|8730.7|8715.7|8733.8|8718.8|8729.8|8714.8|105
1741857900000|2025-03-13 09:25:00|8730.9|8715.9|8729.4|8714.4|8731.5|8716.5|8729.2|8714.2|92
1741858200000|2025-03-13 09:30:00|8729.3|8714.3|8733.7|8708.7|8734.4|8714.4|8728.1|8707.3|106
1741858500000|2025-03-13 09:35:00|8728.7|8713.7|8729.8|8714.8|8730|8715|8727.6|8712.6|52
1741858800000|2025-03-13 09:40:00|8729.7|8714.7|8731.6|8716.6|8732.4|8717.4|8729.6|8714.6|78
1741859100000|2025-03-13 09:45:00|8731.8|8716.8|8732.3|8717.3|8733.7|8718.7|8731.1|8716.1|77
1741859400000|2025-03-13 09:50:00|8732.1|8717.1|8732.6|8717.6|8733|8718|8732|8717|66
1741859700000|2025-03-13 09:55:00|8732.8|8717.8|8738.1|8713.1|8738.9|8719.1|8732.6|8712.3|94
1741860000000|2025-03-13 10:00:00|8733.1|8718.1|8733.2|8718.2|8734.2|8719.2|8732|8717|57
1741860300000|2025-03-13 10:05:00|8733.1|8718.1|8733.6|8718.6|8734.2|8719.2|8733.1|8718.1|23
1741860600000|2025-03-13 10:10:00|8733.8|8718.8|8735.3|8720.3|8735.4|8720.4|8733.8|8718.8|9
1741860900000|2025-03-13 10:15:00|8735|8720|8734.2|8719.2|8735|8720|8734.2|8719.2|7
1741861200000|2025-03-13 10:20:00|8734.1|8719.1|8734.3|8719.3|8734.4|8719.4|8733.8|8718.8|15
1741861500000|2025-03-13 10:25:00|8734.4|8719.4|8733.2|8718.2|8734.4|8719.4|8732.7|8717.7|22
1741861800000|2025-03-13 10:30:00|8733.4|8718.4|8734|8719|8734.4|8719.4|8733.4|8718.4|51
1741862100000|2025-03-13 10:35:00|8734.2|8719.2|8734.8|8719.8|8734.8|8719.8|8734|8719|33
1741862400000|2025-03-13 10:40:00|8734.7|8719.7|8734.4|8719.4|8734.7|8719.7|8734.1|8719.1|15
1741862700000|2025-03-13 10:45:00|8734.5|8719.5|8734.8|8719.8|8734.9|8719.9|8734.5|8719.5|9
1741863000000|2025-03-13 10:50:00|8734.7|8719.7|8735.2|8720.2|8735.2|8720.2|8734.6|8719.6|9
1741863300000|2025-03-13 10:55:00|8735.1|8720.1|8735.9|8720.9|8741.2|8721|8735|8715.9|18
1741863600000|2025-03-13 11:00:00|8736|8721|8742|8717|8743|8722.9|8735.9|8716.9|36
1741863900000|2025-03-13 11:05:00|8741.9|8716.9|8745.4|8720.4|8745.5|8725.4|8738.4|8716.9|52
1741864200000|2025-03-13 11:10:00|8745.3|8720.3|8740.1|8725.1|8746.4|8725.3|8740.1|8720.1|46
1741864500000|2025-03-13 11:15:00|8740.2|8725.2|8743.7|8718.7|8745.1|8725.3|8737.9|8717.8|113
1741864800000|2025-03-13 11:20:00|8743.8|8718.8|8742.8|8717.8|8744.7|8725.8|8738.3|8717.7|100
1741865100000|2025-03-13 11:25:00|8742.6|8717.6|8738.7|8723.7|8742.6|8723.9|8737.5|8717.5|56
1741865400000|2025-03-13 11:30:00|8738.8|8723.8|8741.1|8716.1|8741.2|8724|8736.4|8715.3|43
1741865700000|2025-03-13 11:35:00|8741.2|8716.2|8736.6|8721.6|8741.6|8721.8|8736.6|8716|29
1741866000000|2025-03-13 11:40:00|8736.7|8721.7|8736.3|8721.3|8742|8722.5|8736.2|8716.6|29
1741866300000|2025-03-13 11:45:00|8736.4|8721.4|8736.4|8721.4|8736.5|8721.5|8736.2|8721.2|29
1741866600000|2025-03-13 11:50:00|8736.3|8721.3|8738.4|8723.4|8744.4|8724.4|8736.3|8718.4|59
1741866900000|2025-03-13 11:55:00|8738.3|8723.3|8738.1|8723.1|8740.5|8725.5|8738.1|8723.1|52
1741867200000|2025-03-13 12:00:00|8738.5|8723.5|8739|8724|8744.2|8724.2|8737.1|8716.6|89
1741867500000|2025-03-13 12:05:00|8738.9|8723.9|8739.6|8724.6|8739.9|8724.9|8736.3|8721.3|113
1741867800000|2025-03-13 12:10:00|8739.8|8724.8|8739|8724|8739.8|8724.8|8738.9|8723.9|34
1741868100000|2025-03-13 12:15:00|8738.9|8723.9|8736.5|8721.5|8739|8724|8736.5|8721.5|57
1741868400000|2025-03-13 12:20:00|8736.6|8721.6|8740|8715|8740.7|8721.6|8735.5|8715|33
1741868700000|2025-03-13 12:25:00|8740.1|8715.1|8740|8715|8740.8|8715.8|8740|8715|23
1741869000000|2025-03-13 12:30:00|8739.5|8714.5|8742.7|8717.7|8742.7|8717.7|8738|8713|145
1741869300000|2025-03-13 12:35:00|8742.4|8717.4|8740.9|8715.9|8742.7|8717.7|8740.8|8715.8|92
1741869600000|2025-03-13 12:40:00|8740.7|8715.7|8735.8|8720.8|8740.7|8721.2|8735.1|8715.7|70
1741869900000|2025-03-13 12:45:00|8735.7|8720.7|8741.4|8716.4|8742.4|8722.5|8735|8715.7|86
1741870200000|2025-03-13 12:50:00|8741.3|8716.3|8740.6|8715.6|8742.5|8722.2|8735.4|8715.4|70
1741870500000|2025-03-13 12:55:00|8735.5|8720.5|8736.4|8721.4|8741.1|8722.1|8735.5|8715.8|37
1741870800000|2025-03-13 13:00:00|8735.9|8720.9|8736|8721|8741.2|8721.2|8735.7|8715.8|56
1741871100000|2025-03-13 13:05:00|8735.9|8720.9|8736.3|8721.3|8737.2|8722.2|8735.7|8720.7|52
1741871400000|2025-03-13 13:10:00|8736.7|8721.7|8742.9|8717.9|8742.9|8723|8736.7|8717.8|23
1741871700000|2025-03-13 13:15:00|8742.8|8717.8|8737.9|8722.9|8742.8|8722.9|8737|8717.4|34
1741872000000|2025-03-13 13:20:00|8737.8|8722.8|8741.7|8716.7|8743.2|8723.7|8736.7|8716.7|33
1741872300000|2025-03-13 13:25:00|8741.5|8716.5|8735.3|8720.3|8741.5|8721|8735.1|8715.2|54
1741872600000|2025-03-13 13:30:00|8735.5|8720.5|8734.1|8719.1|8739.2|8720.5|8734|8714|68
1741872900000|2025-03-13 13:35:00|8734.2|8719.2|8732.9|8717.9|8734.2|8719.2|8732.8|8717.8|88
1741873200000|2025-03-13 13:40:00|8732.8|8717.8|8732.7|8717.7|8733.7|8718.7|8732.6|8717.6|27
1741873500000|2025-03-13 13:45:00|8732.6|8717.6|8737.8|8712.8|8737.9|8717.6|8731.5|8711.2|39
1741873800000|2025-03-13 13:50:00|8738|8713|8737.3|8712.3|8738.7|8713.7|8737.3|8712.3|15
1741874100000|2025-03-13 13:55:00|8737.5|8712.5|8737.8|8712.8|8737.9|8712.9|8737.5|8712.5|5
1741874400000|2025-03-13 14:00:00|8738.2|8713.2|8731.5|8716.5|8739|8717.3|8731.1|8712.2|84
1741874700000|2025-03-13 14:05:00|8731.6|8716.6|8731.3|8716.3|8732.1|8717.1|8731.2|8716.2|118
1741875000000|2025-03-13 14:10:00|8731.4|8716.4|8731.7|8716.7|8731.9|8716.9|8731.3|8716.3|63
1741875300000|2025-03-13 14:15:00|8731.8|8716.8|8729.5|8714.5|8731.9|8716.9|8728.9|8713.9|82
1741875600000|2025-03-13 14:20:00|8730|8715|8729.4|8714.4|8730.2|8715.2|8728.9|8713.9|55
1741875900000|2025-03-13 14:25:00|8729.3|8714.3|8729.1|8714.1|8729.3|8714.3|8728.9|8713.9|54
1741876200000|2025-03-13 14:30:00|8729.2|8714.2|8728.5|8713.5|8729.2|8714.2|8727.9|8712.9|65
1741876500000|2025-03-13 14:35:00|8728.4|8713.4|8728|8713|8728.5|8713.5|8728|8713|49
1741876800000|2025-03-13 14:40:00|8727.9|8712.9|8727.1|8712.1|8728.3|8713.3|8727.1|8712.1|36
1741877100000|2025-03-13 14:45:00|8727.2|8712.2|8727.5|8712.5|8727.5|8712.5|8726.9|8711.9|22
1741877400000|2025-03-13 14:50:00|8727.1|8712.1|8727|8712|8728.2|8713.2|8726.9|8711.9|40
1741877700000|2025-03-13 14:55:00|8727.3|8712.3|8727.7|8712.7|8728.1|8713.1|8726.9|8711.9|18
1741878000000|2025-03-13 15:00:00|8727.9|8712.9|8727.3|8712.3|8732.9|8713|8727.3|8707.8|29
1741878300000|2025-03-13 15:05:00|8727.4|8712.4|8728.7|8713.7|8728.8|8713.8|8727.3|8712.3|54
1741878600000|2025-03-13 15:10:00|8728.9|8713.9|8727.3|8712.3|8728.9|8713.9|8727.3|8712.3|40
1741878900000|2025-03-13 15:15:00|8727.1|8712.1|8726.9|8711.9|8732|8712.1|8725.9|8706.5|66
1741879200000|2025-03-13 15:20:00|8727|8712|8727.3|8712.3|8732.3|8712.9|8726.9|8707.2|40
1741879500000|2025-03-13 15:25:00|8727.4|8712.4|8727.9|8712.9|8728|8713|8727.2|8712.2|50
1741879800000|2025-03-13 15:30:00|8728|8713|8727.9|8712.9|8728|8713|8727.7|8712.7|16
1741880100000|2025-03-13 15:35:00|8728|8713|8727.5|8712.5|8728.2|8713.2|8727.4|8712.4|21
1741880400000|2025-03-13 15:40:00|8727.6|8712.6|8727.5|8712.5|8728.1|8713.1|8727.3|8712.3|54
1741880700000|2025-03-13 15:45:00|8727.6|8712.6|8726.7|8711.7|8728.2|8713.2|8726.6|8711.6|75
1741881000000|2025-03-13 15:50:00|8726.6|8711.6|8726.6|8711.6|8726.7|8711.7|8726.6|8711.6|11
1741881300000|2025-03-13 15:55:00|8726.5|8711.5|8726.5|8711.5|8726.8|8711.8|8724.9|8709.9|98
1741881600000|2025-03-13 16:00:00|8726.6|8711.6|8727.2|8712.2|8727.2|8712.2|8726.3|8711.3|75
1741881900000|2025-03-13 16:05:00|8727.3|8712.3|8725.7|8710.7|8727.4|8712.4|8725.3|8710.3|88
1741882200000|2025-03-13 16:10:00|8725.5|8710.5|8725.4|8710.4|8725.7|8710.7|8725.3|8710.3|28
1741882500000|2025-03-13 16:15:00|8725.5|8710.5|8724.7|8709.7|8725.8|8710.8|8724.5|8709.5|44
1741882800000|2025-03-13 16:20:00|8725.1|8710.1|8726.6|8711.6|8726.6|8711.6|8725.1|8710.1|20
1741883100000|2025-03-13 16:25:00|8726.7|8711.7|8727.1|8712.1|8727.5|8712.5|8726.3|8711.3|23
1741883400000|2025-03-13 16:30:00|8727.2|8712.2|8726.5|8711.5|8727.2|8712.2|8726.2|8711.2|34
1741883700000|2025-03-13 16:35:00|8726.6|8711.6|8731.5|8706.5|8732.3|8712.3|8726.4|8706.5|44
1741884000000|2025-03-13 16:40:00|8731.4|8706.4|8731.6|8706.6|8731.7|8706.7|8731.3|8706.3|26
1741884300000|2025-03-13 16:45:00|8732|8707|8732.1|8707.1|8732.5|8707.5|8731.9|8706.9|63
1741884600000|2025-03-13 16:50:00|8732.5|8707.5|8731.5|8706.5|8732.5|8707.5|8731.3|8706.3|14
1741884900000|2025-03-13 16:55:00|8731.3|8706.3|8731.2|8706.2|8731.7|8706.7|8731.2|8706.2|38
1741885200000|2025-03-13 17:00:00|8731|8706|8725.1|8710.1|8731.3|8710.2|8725|8705|34
1741885500000|2025-03-13 17:05:00|8725.2|8710.2|8725.8|8710.8|8726.4|8711.4|8725.1|8710.1|37
1741885800000|2025-03-13 17:10:00|8725.7|8710.7|8725.8|8710.8|8731|8711.1|8725.5|8705.5|30
1741886100000|2025-03-13 17:15:00|8725.9|8710.9|8726.5|8711.5|8731.3|8711.5|8725.9|8705.9|31
1741886400000|2025-03-13 17:20:00|8726.6|8711.6|8726.7|8711.7|8727.1|8712.1|8726.5|8711.5|48
1741886700000|2025-03-13 17:25:00|8726.8|8711.8|8726.7|8711.7|8726.9|8711.9|8726.6|8711.6|18
1741887000000|2025-03-13 17:30:00|8726.6|8711.6|8731.3|8706.3|8731.8|8711.9|8726.6|8706.3|52
1741887300000|2025-03-13 17:35:00|8731.1|8706.1|8732|8707|8732.1|8707.1|8730.7|8705.7|45
1741887600000|2025-03-13 17:40:00|8732.5|8707.5|8733.1|8708.1|8733.5|8708.5|8732.5|8707.5|16
1741887900000|2025-03-13 17:45:00|8733|8708|8733.6|8708.6|8733.8|8708.8|8733|8708|31
1741888200000|2025-03-13 17:50:00|8733.7|8708.7|8733.3|8708.3|8734.2|8709.2|8733|8708|45
1741888500000|2025-03-13 17:55:00|8733.2|8708.2|8734.2|8709.2|8734.2|8709.2|8733.1|8708.1|28
1741888800000|2025-03-13 18:00:00|8734.1|8709.1|8733.2|8708.2|8734.1|8709.1|8732.9|8707.9|40
1741889100000|2025-03-13 18:05:00|8733.1|8708.1|8733.2|8708.2|8733.9|8708.9|8733|8708|25
1741889400000|2025-03-13 18:10:00|8733.1|8708.1|8733.3|8708.3|8733.4|8708.4|8733|8708|43
1741889700000|2025-03-13 18:15:00|8733.4|8708.4|8733.4|8708.4|8733.6|8708.6|8733.2|8708.2|8
1741890000000|2025-03-13 18:20:00|8733.6|8708.6|8733.1|8708.1|8733.6|8708.6|8732.9|8707.9|14
1741890300000|2025-03-13 18:25:00|8733|8708|8732.3|8707.3|8733.2|8708.2|8732.2|8707.2|15
1741890600000|2025-03-13 18:30:00|8732.4|8707.4|8731.4|8706.4|8732.4|8707.4|8731.4|8706.4|23
1741890900000|2025-03-13 18:35:00|8731.3|8706.3|8732.4|8707.4|8732.4|8711.3|8726.3|8706.3|23
1741891200000|2025-03-13 18:40:00|8732.3|8707.3|8732.4|8707.4|8732.5|8707.5|8732.3|8707.3|27
1741891500000|2025-03-13 18:45:00|8732.3|8707.3|8732.3|8707.3|8732.4|8707.4|8732.3|8707.3|13
1741891800000|2025-03-13 18:50:00|8732.5|8707.5|8732.3|8707.3|8732.5|8707.5|8732.1|8707.1|35
1741892100000|2025-03-13 18:55:00|8732.4|8707.4|8732.3|8707.3|8732.4|8707.4|8732.3|8707.3|6
1741892700000|2025-03-13 19:05:00|8732.4|8707.4|8732.5|8707.5|8732.5|8712.4|8727.3|8707.3|9
1741893000000|2025-03-13 19:10:00|8732.6|8707.6|8732.6|8707.6|8732.6|8707.6|8732.6|8707.6|1
1741893300000|2025-03-13 19:15:00|8732.9|8707.9|8732.9|8707.9|8733.2|8708.2|8732.9|8707.9|18
1741893600000|2025-03-13 19:20:00|8733|8708|8728|8713|8733|8713.1|8727.9|8707.4|6
1741893900000|2025-03-13 19:25:00|8727.9|8712.9|8728.1|8713.1|8728.5|8713.5|8727.8|8712.8|9
1741894200000|2025-03-13 19:30:00|8728|8713|8727.8|8712.8|8728|8713|8727.7|8712.7|4
1741894500000|2025-03-13 19:35:00|8727.9|8712.9|8728.1|8713.1|8728.2|8713.2|8727.9|8712.9|6
1741894800000|2025-03-13 19:40:00|8728.2|8713.2|8731.7|8706.7|8733.3|8713.2|8728.2|8706.7|18
1741895100000|2025-03-13 19:45:00|8731.8|8706.8|8731.4|8706.4|8731.8|8706.8|8731.3|8706.3|10
1741895400000|2025-03-13 19:50:00|8731.5|8706.5|8730|8705|8731.5|8706.5|8730|8705|11
1741917600000|2025-03-14 02:00:00|8735|8710|8735.9|8710.9|8735.9|8710.9|8735|8710|5
1741917900000|2025-03-14 02:05:00|8736|8711|8736|8711|8736|8711|8736|8711|1
1741918800000|2025-03-14 02:20:00|8736.4|8711.4|8736.4|8711.4|8736.4|8711.4|8735.5|8710.5|3
1741920300000|2025-03-14 02:45:00|8736|8711|8736.4|8711.4|8736.4|8711.4|8736|8711|2
1741920600000|2025-03-14 02:50:00|8736|8711|8736.4|8711.4|8736.4|8711.4|8736|8711|2
1741920900000|2025-03-14 02:55:00|8736|8711|8735.9|8710.9|8736.1|8711.1|8735.9|8710.9|3
1741921200000|2025-03-14 03:00:00|8735.1|8710.1|8728|8713|8735.2|8713.1|8727.7|8708.4|13
1741921500000|2025-03-14 03:05:00|8727.9|8712.9|8731.9|8706.9|8732.3|8713|8726.7|8706.7|32
1741921800000|2025-03-14 03:10:00|8732.5|8707.5|8729.9|8704.9|8732.5|8707.5|8729.2|8704.2|24
1741922100000|2025-03-14 03:15:00|8729.8|8704.8|8728.4|8703.4|8729.8|8709.4|8723.4|8703.4|9
1741922400000|2025-03-14 03:20:00|8728.2|8703.2|8730.2|8705.2|8730.2|8708.3|8722.6|8703.2|33
1741922700000|2025-03-14 03:25:00|8730.1|8705.1|8730|8705|8730.9|8705.9|8729.6|8704.6|30
1741923000000|2025-03-14 03:30:00|8729.9|8704.9|8723.5|8708.5|8729.9|8708.8|8723.4|8703.4|45
1741923300000|2025-03-14 03:35:00|8723.6|8708.6|8731.2|8706.2|8731.3|8709.6|8723.5|8704.7|23
1741923600000|2025-03-14 03:40:00|8731.3|8706.3|8726.4|8711.4|8731.4|8711.4|8726.2|8706.3|8
1741923900000|2025-03-14 03:45:00|8726.3|8711.3|8732|8707|8732|8711.3|8726.3|8706.6|10
1741924200000|2025-03-14 03:50:00|8727|8712|8728.5|8713.5|8734.8|8713.6|8727|8708|21
1741924500000|2025-03-14 03:55:00|8728.2|8713.2|8732.2|8707.2|8732.4|8713.3|8727.1|8707.1|19
1741924800000|2025-03-14 04:00:00|8732.1|8707.1|8732.1|8707.1|8732.2|8707.2|8731.3|8706.3|26
1741925100000|2025-03-14 04:05:00|8732.2|8707.2|8728.2|8713.2|8733|8713.2|8728.1|8707.1|22
1741925400000|2025-03-14 04:10:00|8728.1|8713.1|8729.4|8714.4|8734.5|8714.5|8728.1|8709.3|46
1741926000000|2025-03-14 04:20:00|8729.3|8714.3|8729.4|8714.4|8729.4|8714.4|8729.3|8714.3|2
1741926600000|2025-03-14 04:30:00|8729.7|8714.7|8731.5|8716.5|8736.6|8716.5|8729.7|8709.8|18
1741926900000|2025-03-14 04:35:00|8731.8|8716.8|8731.6|8716.6|8731.8|8716.8|8731.6|8716.6|3
1741927200000|2025-03-14 04:40:00|8731.5|8716.5|8731|8716|8731.5|8716.5|8731|8716|3
1741927500000|2025-03-14 04:45:00|8730.3|8715.3|8734.4|8709.4|8734.4|8715.3|8729|8708.6|21
1741928100000|2025-03-14 04:55:00|8729.4|8714.4|8728.7|8713.7|8729.4|8714.4|8727.7|8712.7|20
1741928400000|2025-03-14 05:00:00|8728.8|8713.8|8728|8713|8729|8714|8728|8713|14
1741928700000|2025-03-14 05:05:00|8728.2|8713.2|8734.8|8709.8|8734.8|8714.7|8728.1|8709.2|22
1741929000000|2025-03-14 05:10:00|8734.7|8709.7|8733.6|8708.6|8734.7|8714.3|8726.6|8706.7|59
1741929300000|2025-03-14 05:15:00|8733.7|8708.7|8726.8|8711.8|8733.7|8713.6|8726.7|8708.5|22
1741929600000|2025-03-14 05:20:00|8726.9|8711.9|8728.7|8713.7|8728.8|8713.8|8726.8|8711.8|20
1741929900000|2025-03-14 05:25:00|8728.8|8713.8|8727.3|8712.3|8728.8|8713.8|8727|8712|24
1741930200000|2025-03-14 05:30:00|8727.1|8712.1|8733.5|8708.5|8733.5|8713.2|8726.7|8708.2|20
1741930500000|2025-03-14 05:35:00|8733.4|8708.4|8728|8713|8733.6|8713.2|8728|8708.3|14
1741930800000|2025-03-14 05:40:00|8728.2|8713.2|8728|8713|8728.2|8713.2|8728|8713|3
1741931100000|2025-03-14 05:45:00|8728.3|8713.3|8733.8|8708.8|8733.8|8713.7|8728.3|8708.6|14
1741931400000|2025-03-14 05:50:00|8733.7|8708.7|8728.3|8713.3|8733.7|8713.3|8728.3|8708|6
1741931700000|2025-03-14 05:55:00|8728.1|8713.1|8727.9|8712.9|8728.4|8713.4|8727.6|8712.6|18
1741932000000|2025-03-14 06:00:00|8728|8713|8728|8713|8728.1|8713.1|8728|8713|3
1741932300000|2025-03-14 06:05:00|8728.1|8713.1|8734.6|8709.6|8734.7|8713.9|8728.1|8708.7|15
1741932600000|2025-03-14 06:10:00|8734.7|8709.7|8734.5|8709.5|8735.4|8716|8729.6|8709.5|21
1741932900000|2025-03-14 06:15:00|8729|8714|8732.7|8707.7|8734.6|8714|8728.1|8707.7|28
1741933200000|2025-03-14 06:20:00|8733|8708|8727.3|8712.3|8733|8712.6|8727.1|8707.5|11
1741933500000|2025-03-14 06:25:00|8727.4|8712.4|8732|8707|8732.1|8712.5|8726.5|8706.3|27
1741933800000|2025-03-14 06:30:00|8727.3|8712.3|8730.1|8705.1|8731.6|8712.3|8725.5|8705|48
1741934100000|2025-03-14 06:35:00|8730.2|8705.2|8723.5|8708.5|8730.2|8710|8723.5|8703.7|31
1741934400000|2025-03-14 06:40:00|8723.6|8708.6|8723.4|8708.4|8728.5|8709.5|8723|8703.2|43
1741934700000|2025-03-14 06:45:00|8723.2|8708.2|8723.3|8708.3|8728.2|8708.3|8722.6|8703.2|28
1741935000000|2025-03-14 06:50:00|8723.1|8708.1|8723|8708|8723.3|8708.3|8722.7|8707.7|18
1741935300000|2025-03-14 06:55:00|8723.3|8708.3|8723.2|8708.2|8723.6|8708.6|8722.6|8707.6|88
1741935600000|2025-03-14 07:00:00|8723.3|8708.3|8723.3|8708.3|8724.1|8709.1|8723.3|8708.3|24
1741935900000|2025-03-14 07:05:00|8723.4|8708.4|8725.9|8700.9|8725.9|8708.6|8720.4|8699.9|31
1741936200000|2025-03-14 07:10:00|8726|8701|8727|8702|8727|8702|8724.6|8699.6|47
1741936500000|2025-03-14 07:15:00|8726.9|8701.9|8729.8|8704.8|8729.8|8704.8|8725.9|8700.9|42
1741936800000|2025-03-14 07:20:00|8729.7|8704.7|8729.4|8704.4|8729.7|8704.7|8727.9|8702.9|41
1741937100000|2025-03-14 07:25:00|8729.7|8704.7|8729.5|8704.5|8729.8|8704.8|8729|8704|26
1741937400000|2025-03-14 07:30:00|8729.6|8704.6|8731.5|8706.5|8732.2|8707.2|8729.6|8704.6|61
1741937700000|2025-03-14 07:35:00|8731.4|8706.4|8731.1|8706.1|8731.6|8706.6|8730.7|8705.7|24
1741938000000|2025-03-14 07:40:00|8731.2|8706.2|8733.1|8708.1|8733.3|8708.3|8731.2|8706.2|27
1741938300000|2025-03-14 07:45:00|8733.4|8708.4|8732.4|8707.4|8733.6|8708.6|8732.3|8707.3|23
1741938600000|2025-03-14 07:50:00|8732.5|8707.5|8733.6|8708.6|8733.8|8708.8|8732.3|8707.3|29
1741938900000|2025-03-14 07:55:00|8733.7|8708.7|8734.8|8709.8|8735.1|8710.1|8733.7|8708.7|26
1741939200000|2025-03-14 08:00:00|8735.1|8710.1|8735|8710|8736.6|8711.6|8734.7|8709.7|56
1741939500000|2025-03-14 08:05:00|8734.9|8709.9|8734.9|8709.9|8735|8710|8734.5|8709.5|31
1741939800000|2025-03-14 08:10:00|8735|8710|8735|8710|8735.2|8710.2|8734.9|8709.9|12
1741940100000|2025-03-14 08:15:00|8734.8|8709.8|8733.5|8708.5|8734.8|8709.8|8732.4|8707.4|40
1741940400000|2025-03-14 08:20:00|8733.6|8708.6|8731.7|8706.7|8733.6|8708.6|8731.2|8706.2|38
1741940700000|2025-03-14 08:25:00|8732|8707|8731|8706|8732.3|8707.3|8730.8|8705.8|58
1741941000000|2025-03-14 08:30:00|8731.5|8706.5|8734|8709|8734|8713.6|8727.9|8706.5|36
1741941300000|2025-03-14 08:35:00|8729|8714|8729|8714|8729|8714|8728.8|8713.8|6
1741941600000|2025-03-14 08:40:00|8729.3|8714.3|8729.6|8714.6|8729.6|8714.6|8729.3|8714.3|9
1741941900000|2025-03-14 08:45:00|8729.5|8714.5|8729.5|8714.5|8729.8|8714.8|8728.9|8713.9|30
1741942200000|2025-03-14 08:50:00|8729.6|8714.6|8728.9|8713.9|8729.7|8714.7|8728.9|8713.9|19
1741942500000|2025-03-14 08:55:00|8729|8714|8728|8713|8729|8714|8727.7|8712.7|25
1741942800000|2025-03-14 09:00:00|8728.1|8713.1|8728.9|8713.9|8729|8714|8728.1|8713.1|27
1741943100000|2025-03-14 09:05:00|8729|8714|8728.9|8713.9|8729|8714|8727.9|8712.9|21
1741943400000|2025-03-14 09:10:00|8729|8714|8728|8713|8729|8714|8727.9|8712.9|25
1741943700000|2025-03-14 09:15:00|8728.2|8713.2|8734|8709|8734.2|8714|8728.2|8708.9|24
1741944000000|2025-03-14 09:20:00|8733.9|8708.9|8733.9|8708.9|8734.2|8709.2|8733.9|8708.9|4
1741944300000|2025-03-14 09:25:00|8734|8709|8733.9|8708.9|8734.1|8709.1|8733.7|8708.7|12
1741944600000|2025-03-14 09:30:00|8734|8709|8733.9|8708.9|8734|8709|8733.9|8708.9|6
1741944900000|2025-03-14 09:35:00|8733.6|8708.6|8733|8708|8733.6|8708.6|8732.7|8707.7|20
1741945200000|2025-03-14 09:40:00|8733.3|8708.3|8733.4|8708.4|8734|8709|8733.1|8708.1|27
1741945500000|2025-03-14 09:45:00|8733.9|8708.9|8734.7|8709.7|8734.7|8709.7|8733.5|8708.5|12
1741945800000|2025-03-14 09:50:00|8734.9|8709.9|8735.7|8710.7|8736|8711|8734.9|8709.9|8
1741946100000|2025-03-14 09:55:00|8735.9|8710.9|8736.3|8711.3|8737.6|8712.6|8734.5|8709.5|56
1741946400000|2025-03-14 10:00:00|8736.1|8711.1|8734.5|8709.5|8736.3|8711.3|8734.1|8709.1|39
1741946700000|2025-03-14 10:05:00|8734.6|8709.6|8733.5|8708.5|8734.6|8709.6|8733|8708|31
1741947000000|2025-03-14 10:10:00|8733.3|8708.3|8734.3|8709.3|8734.4|8709.4|8733.3|8708.3|14
1741947300000|2025-03-14 10:15:00|8734.1|8709.1|8733.7|8708.7|8734.8|8709.8|8733.5|8708.5|42
1741947600000|2025-03-14 10:20:00|8733.5|8708.5|8733|8708|8733.7|8708.7|8732.9|8707.9|31
1741947900000|2025-03-14 10:25:00|8732.9|8707.9|8728|8713|8733|8713|8727.5|8707.8|19
1741948200000|2025-03-14 10:30:00|8733|8708|8733.9|8708.9|8733.9|8708.9|8732.9|8707.9|13
1741948500000|2025-03-14 10:35:00|8733.7|8708.7|8732.6|8707.6|8733.7|8708.7|8731.7|8706.7|15
1741948800000|2025-03-14 10:40:00|8732.7|8707.7|8730.6|8705.6|8734.1|8709.1|8730.6|8705.6|47
1741949100000|2025-03-14 10:45:00|8730.5|8705.5|8731.1|8706.1|8731.2|8706.2|8729.5|8704.5|38
1741949400000|2025-03-14 10:50:00|8731|8706|8731.1|8706.1|8731.3|8706.3|8729.9|8704.9|62
1741949700000|2025-03-14 10:55:00|8731.2|8706.2|8733.4|8708.4|8733.6|8708.6|8731.2|8706.2|41
1741950000000|2025-03-14 11:00:00|8732.5|8707.5|8732.5|8707.5|8733.4|8708.4|8732.4|8707.4|29
1741950300000|2025-03-14 11:05:00|8732.4|8707.4|8731.8|8706.8|8732.5|8707.5|8731.6|8706.6|26
1741950600000|2025-03-14 11:10:00|8731.7|8706.7|8732.3|8707.3|8732.5|8707.5|8731.7|8706.7|17
1741950900000|2025-03-14 11:15:00|8732.2|8707.2|8731.7|8706.7|8732.2|8707.2|8731.4|8706.4|10
1741951200000|2025-03-14 11:20:00|8731.8|8706.8|8732.4|8707.4|8732.4|8707.4|8731.8|8706.8|6
1741951500000|2025-03-14 11:25:00|8732.3|8707.3|8731.9|8706.9|8732.4|8707.4|8731.9|8706.9|6
1741951800000|2025-03-14 11:30:00|8732|8707|8731.2|8706.2|8732|8707|8731.2|8706.2|8
1741952100000|2025-03-14 11:35:00|8731.3|8706.3|8732.4|8707.4|8732.4|8707.4|8731.3|8706.3|10
1741952400000|2025-03-14 11:40:00|8732.3|8707.3|8731.6|8706.6|8732.4|8707.4|8731.5|8706.5|8
1741952700000|2025-03-14 11:45:00|8731.5|8706.5|8731.4|8706.4|8731.5|8706.5|8731.3|8706.3|4
1741953000000|2025-03-14 11:50:00|8731.3|8706.3|8730.1|8705.1|8731.3|8706.3|8729.4|8704.4|70
1741953300000|2025-03-14 11:55:00|8730.2|8705.2|8730|8705|8730.3|8705.3|8729.9|8704.9|34
1741953600000|2025-03-14 12:00:00|8729.9|8704.9|8729.3|8704.3|8730|8705|8728.4|8703.4|32
1741953900000|2025-03-14 12:05:00|8729.2|8704.2|8728.9|8703.9|8729.3|8704.3|8728.7|8703.7|23
1741954200000|2025-03-14 12:10:00|8729.1|8704.1|8729.6|8704.6|8729.7|8704.7|8728.9|8703.9|35
1741954500000|2025-03-14 12:15:00|8729.7|8704.7|8730.3|8705.3|8730.3|8705.3|8729.7|8704.7|24
1741954800000|2025-03-14 12:20:00|8730.2|8705.2|8729.9|8704.9|8730.9|8705.9|8729.7|8704.7|25
1741955100000|2025-03-14 12:25:00|8729.7|8704.7|8730.2|8705.2|8730.4|8705.4|8729.7|8704.7|22
1741955400000|2025-03-14 12:30:00|8730.1|8705.1|8729.7|8704.7|8730.4|8705.4|8729.7|8704.7|26
1741955700000|2025-03-14 12:35:00|8729.8|8704.8|8730.2|8705.2|8730.9|8705.9|8729.7|8704.7|38
1741956000000|2025-03-14 12:40:00|8730.3|8705.3|8729.9|8704.9|8730.3|8705.3|8728.9|8703.9|46
1741956300000|2025-03-14 12:45:00|8729.8|8704.8|8730.1|8705.1|8730.1|8705.1|8729.1|8704.1|19
1741956600000|2025-03-14 12:50:00|8730.2|8705.2|8729.2|8704.2|8730.7|8710.5|8725.5|8704.2|19
1741956900000|2025-03-14 12:55:00|8729.3|8704.3|8729.8|8704.8|8730.4|8705.4|8729.3|8704.3|28
1741957200000|2025-03-14 13:00:00|8730.6|8705.6|8730.9|8705.9|8731|8706|8730.6|8705.6|6
1741957500000|2025-03-14 13:05:00|8731|8706|8731.3|8706.3|8731.6|8706.6|8731|8706|24
1741957800000|2025-03-14 13:10:00|8731.1|8706.1|8729.9|8704.9|8731.1|8706.1|8729.5|8704.5|15
1741958100000|2025-03-14 13:15:00|8730.3|8705.3|8730.5|8705.5|8731|8706|8730.3|8705.3|21
1741958400000|2025-03-14 13:20:00|8730.3|8705.3|8729.9|8704.9|8730.4|8705.4|8729.8|8704.8|13
1741958700000|2025-03-14 13:25:00|8730|8705|8730.9|8705.9|8730.9|8705.9|8729.7|8704.7|13
1741959000000|2025-03-14 13:30:00|8730.8|8705.8|8730.9|8705.9|8731.7|8706.7|8729.5|8704.5|39
1741959300000|2025-03-14 13:35:00|8731|8706|8731.2|8706.2|8731.2|8706.2|8730.7|8705.7|24
1741959600000|2025-03-14 13:40:00|8731.1|8706.1|8731.6|8706.6|8731.8|8706.8|8730.6|8705.6|51
1741959900000|2025-03-14 13:45:00|8731.5|8706.5|8731.5|8706.5|8731.6|8706.6|8731.3|8706.3|17
1741960200000|2025-03-14 13:50:00|8731.3|8706.3|8730.7|8705.7|8731.7|8706.7|8730.5|8705.5|69
1741960500000|2025-03-14 13:55:00|8730.6|8705.6|8731.5|8706.5|8731.6|8706.6|8730.6|8705.6|55
1741960800000|2025-03-14 14:00:00|8731.6|8706.6|8731.4|8706.4|8731.8|8706.8|8731.3|8706.3|31
1741961100000|2025-03-14 14:05:00|8731.3|8706.3|8730.8|8705.8|8731.6|8706.6|8730.8|8705.8|68
1741961400000|2025-03-14 14:10:00|8730.9|8705.9|8730.8|8705.8|8731|8706|8730.4|8705.4|24
1741961700000|2025-03-14 14:15:00|8730.9|8705.9|8730.5|8705.5|8731|8706|8730.5|8705.5|31
1741962000000|2025-03-14 14:20:00|8730.6|8705.6|8730.8|8705.8|8730.8|8705.8|8730.5|8705.5|8
1741962300000|2025-03-14 14:25:00|8730.7|8705.7|8731|8706|8731|8706|8730.7|8705.7|11
1741962600000|2025-03-14 14:30:00|8731.1|8706.1|8732.6|8707.6|8732.6|8707.6|8731.1|8706.1|14
1741962900000|2025-03-14 14:35:00|8732.8|8707.8|8732.4|8707.4|8733.2|8708.2|8732.4|8707.4|16
1741963200000|2025-03-14 14:40:00|8732.5|8707.5|8732.4|8707.4|8732.6|8707.6|8732.3|8707.3|22
1741963500000|2025-03-14 14:45:00|8732.3|8707.3|8732.1|8707.1|8732.4|8707.4|8731.8|8706.8|25
1741963800000|2025-03-14 14:50:00|8732|8707|8731.8|8706.8|8732.2|8707.2|8731.7|8706.7|17
1741964100000|2025-03-14 14:55:00|8732|8707|8731.7|8706.7|8732.2|8707.2|8731.6|8706.6|54
1741964400000|2025-03-14 15:00:00|8731.6|8706.6|8731.9|8706.9|8732.5|8707.5|8731.6|8706.6|50
1741964700000|2025-03-14 15:05:00|8731.8|8706.8|8731.9|8706.9|8732.3|8707.3|8731.7|8706.7|54
1741965000000|2025-03-14 15:10:00|8732|8707|8732|8707|8732|8707|8731.7|8706.7|30
1741965300000|2025-03-14 15:15:00|8731.9|8706.9|8731.4|8706.4|8732|8707|8731.3|8706.3|33
1741965600000|2025-03-14 15:20:00|8731.5|8706.5|8731.4|8706.4|8731.5|8706.5|8731.2|8706.2|82
1741965900000|2025-03-14 15:25:00|8731.3|8706.3|8731.5|8706.5|8731.6|8706.6|8731.3|8706.3|73
1741966200000|2025-03-14 15:30:00|8731.6|8706.6|8732|8707|8732.1|8707.1|8731.5|8706.5|24
1741966500000|2025-03-14 15:35:00|8731.9|8706.9|8731.7|8706.7|8732.3|8707.3|8731.7|8706.7|8
1741966800000|2025-03-14 15:40:00|8731.8|8706.8|8731.7|8706.7|8732|8707|8731.7|8706.7|7
1741967400000|2025-03-14 15:50:00|8731.3|8706.3|8731.3|8706.3|8731.3|8706.3|8731.1|8706.1|17
1741967700000|2025-03-14 15:55:00|8731.1|8706.1|8731.9|8706.9|8731.9|8706.9|8730.9|8705.9|24
1741968000000|2025-03-14 16:00:00|8731.7|8706.7|8731.7|8706.7|8731.8|8706.8|8731.7|8706.7|3
1741968300000|2025-03-14 16:05:00|8731.6|8706.6|8731.5|8706.5|8731.7|8706.7|8731.5|8706.5|4
1741968600000|2025-03-14 16:10:00|8731.6|8706.6|8731.7|8706.7|8731.7|8706.7|8731.5|8706.5|8
1741968900000|2025-03-14 16:15:00|8731.8|8706.8|8731.8|8706.8|8731.8|8706.8|8731.8|8706.8|1
1741969200000|2025-03-14 16:20:00|8731.7|8706.7|8733.1|8708.1|8733.1|8708.1|8731.7|8706.7|17
1741969500000|2025-03-14 16:25:00|8733.2|8708.2|8736|8711|8737.4|8712.4|8733.2|8708.2|47
1741969800000|2025-03-14 16:30:00|8735.7|8710.7|8734|8709|8735.7|8710.7|8734|8709|43
1741970100000|2025-03-14 16:35:00|8733.3|8708.3|8733.4|8708.4|8733.6|8708.6|8733|8708|30
1741970400000|2025-03-14 16:40:00|8733.2|8708.2|8733.3|8708.3|8733.4|8708.4|8733|8708|25
1741970700000|2025-03-14 16:45:00|8733.2|8708.2|8732.5|8707.5|8733.2|8708.2|8732.5|8707.5|10
1741971000000|2025-03-14 16:50:00|8732.6|8707.6|8732.4|8707.4|8732.6|8707.6|8732.4|8707.4|19
1741971300000|2025-03-14 16:55:00|8732.5|8707.5|8732.2|8707.2|8732.6|8707.6|8731.6|8706.6|29
1741971600000|2025-03-14 17:00:00|8732.1|8707.1|8732.3|8707.3|8732.7|8707.7|8731.9|8706.9|28
1741971900000|2025-03-14 17:05:00|8732.2|8707.2|8731.9|8706.9|8732.4|8707.4|8731.7|8706.7|27
1741972200000|2025-03-14 17:10:00|8731.7|8706.7|8731.7|8706.7|8732|8707|8731.7|8706.7|11
1741972500000|2025-03-14 17:15:00|8731.9|8706.9|8731.7|8706.7|8731.9|8706.9|8731.7|8706.7|2
1741973100000|2025-03-14 17:25:00|8731.9|8706.9|8733.4|8708.4|8733.6|8708.6|8731.9|8706.9|20
1741973400000|2025-03-14 17:30:00|8733.5|8708.5|8733.4|8708.4|8733.5|8708.5|8733.3|8708.3|14
1741973700000|2025-03-14 17:35:00|8733.3|8708.3|8733.3|8708.3|8733.3|8708.3|8733.3|8708.3|1
1741974000000|2025-03-14 17:40:00|8733.4|8708.4|8734.1|8709.1|8734.6|8709.6|8733.4|8708.4|12
1741974300000|2025-03-14 17:45:00|8734.2|8709.2|8734.2|8709.2|8734.3|8709.3|8734.1|8709.1|18
1741974600000|2025-03-14 17:50:00|8734.3|8709.3|8734.3|8709.3|8734.3|8709.3|8734.1|8709.1|14
1741974900000|2025-03-14 17:55:00|8734.4|8709.4|8734.3|8709.3|8734.4|8709.4|8734.3|8709.3|4
1741975800000|2025-03-14 18:10:00|8734.2|8709.2|8734.1|8709.1|8734.2|8709.2|8734.1|8709.1|2
1741976100000|2025-03-14 18:15:00|8734|8709|8734|8709|8734.1|8709.1|8734|8709|7
1741976400000|2025-03-14 18:20:00|8734.1|8709.1|8734|8709|8734.1|8709.1|8734|8709|2
1741976700000|2025-03-14 18:25:00|8734.1|8709.1|8734|8709|8734.1|8709.1|8734|8709|14
1741977000000|2025-03-14 18:30:00|8734.1|8709.1|8734|8709|8734.1|8709.1|8734|8709|4
1741977900000|2025-03-14 18:45:00|8734.1|8709.1|8734.1|8709.1|8734.1|8709.1|8734.1|8709.1|1
1741978200000|2025-03-14 18:50:00|8734.3|8709.3|8734.3|8709.3|8734.3|8709.3|8734.3|8709.3|1
1741978500000|2025-03-14 18:55:00|8734.4|8709.4|8734.4|8709.4|8734.4|8709.4|8734.3|8709.3|3
1741978800000|2025-03-14 19:00:00|8734.3|8709.3|8734.3|8709.3|8734.5|8709.5|8734.3|8709.3|5
1741980900000|2025-03-14 19:35:00|8734.4|8709.4|8734.3|8709.3|8734.5|8709.5|8734.3|8709.3|4
1741981500000|2025-03-14 19:45:00|8734.1|8709.1|8733.8|8708.8|8734.3|8709.3|8733.4|8708.4|415
1741981800000|2025-03-14 19:50:00|8733.4|8708.4|8732.8|8707.8|8734|8709|8732.7|8707.7|417
1741982100000|2025-03-14 19:55:00|8732.9|8707.9|8732.8|8707.8|8732.9|8707.9|8732.8|8707.8|8
1742176800000|2025-03-17 02:00:00|8732.2|8707.2|8732.2|8707.2|8732.2|8707.2|8732.2|8707.2|1
1742189700000|2025-03-17 05:35:00|8718.9|8703.9|8717.5|8702.5|8719.1|8704.1|8717.3|8702.3|48
1742190000000|2025-03-17 05:40:00|8717.4|8702.4|8716.5|8701.5|8717.6|8702.6|8715.2|8700.2|40
1742190300000|2025-03-17 05:45:00|8716.4|8701.4|8715.6|8700.6|8716.4|8701.4|8714.4|8699.4|29
1742190600000|2025-03-17 05:50:00|8715.7|8700.7|8716.4|8701.4|8716.6|8701.6|8715.6|8700.6|35
1742190900000|2025-03-17 05:55:00|8716.5|8701.5|8716.2|8701.2|8716.5|8701.5|8716.1|8701.1|30
1742191200000|2025-03-17 06:00:00|8716.4|8701.4|8716.3|8701.3|8716.8|8701.8|8716.2|8701.2|29
1742191500000|2025-03-17 06:05:00|8716.2|8701.2|8714.3|8699.3|8716.3|8701.3|8713.8|8698.8|52
1742191800000|2025-03-17 06:10:00|8714|8699|8714|8699|8714.4|8699.4|8712.8|8697.8|43
1742192100000|2025-03-17 06:15:00|8713.8|8698.8|8714.4|8699.4|8714.8|8699.8|8713.3|8698.3|34
1742192400000|2025-03-17 06:20:00|8714.6|8699.6|8714.3|8699.3|8715|8700|8714.2|8699.2|25
1742192700000|2025-03-17 06:25:00|8714.2|8699.2|8714.8|8699.8|8714.8|8699.8|8714.2|8699.2|22
1742193000000|2025-03-17 06:30:00|8714.7|8699.7|8714.1|8699.1|8714.8|8699.8|8713.9|8698.9|29
1742193300000|2025-03-17 06:35:00|8714.3|8699.3|8713.7|8698.7|8714.9|8699.9|8713.3|8698.3|44
1742193600000|2025-03-17 06:40:00|8713.6|8698.6|8713.7|8698.7|8713.8|8698.8|8713.1|8698.1|59
1742193900000|2025-03-17 06:45:00|8713.6|8698.6|8713.7|8698.7|8713.9|8698.9|8712.8|8697.8|28
1742194200000|2025-03-17 06:50:00|8713.6|8698.6|8714|8699|8714.7|8699.7|8713.6|8698.6|38
1742194500000|2025-03-17 06:55:00|8713.7|8698.7|8713|8698|8714|8699|8712.7|8697.7|48
1742194800000|2025-03-17 07:00:00|8712.9|8697.9|8711.9|8696.9|8713.3|8698.3|8711.9|8696.9|63
1742195100000|2025-03-17 07:05:00|8711.8|8696.8|8711.9|8696.9|8711.9|8696.9|8711.5|8696.5|34
1742195400000|2025-03-17 07:10:00|8711.6|8696.6|8712.7|8697.7|8712.9|8697.9|8711.6|8696.6|31
1742195700000|2025-03-17 07:15:00|8712.8|8697.8|8713.5|8698.5|8718|8698.6|8712.3|8692.2|47
1742196000000|2025-03-17 07:20:00|8713.6|8698.6|8716|8701|8719.4|8701.1|8713.4|8693.9|75
1742196300000|2025-03-17 07:25:00|8715.4|8700.4|8718.6|8703.6|8722.3|8703.7|8715.3|8696.7|74
1742196600000|2025-03-17 07:30:00|8718.7|8703.7|8718.3|8703.3|8718.8|8703.8|8717.5|8702.5|59
1742196900000|2025-03-17 07:35:00|8718.9|8703.9|8721.8|8706.8|8721.9|8706.9|8718.9|8703.9|60
1742197200000|2025-03-17 07:40:00|8721.7|8706.7|8718.9|8703.9|8726.1|8706.8|8718.7|8699.5|83
1742197500000|2025-03-17 07:45:00|8723.6|8698.6|8718.1|8703.1|8723.7|8704|8717.2|8698.5|68
1742197800000|2025-03-17 07:50:00|8717.8|8702.8|8716.5|8701.5|8718.1|8703.1|8716.5|8701.5|31
1742198100000|2025-03-17 07:55:00|8716.6|8701.6|8716.5|8701.5|8716.6|8701.6|8715.4|8700.4|47
1742198400000|2025-03-17 08:00:00|8716.6|8701.6|8717.4|8702.4|8722.8|8703.1|8716.1|8697.1|109
1742198700000|2025-03-17 08:05:00|8717.3|8702.3|8716.7|8701.7|8717.3|8702.3|8716.1|8701.1|49
1742199000000|2025-03-17 08:10:00|8716.8|8701.8|8717.2|8702.2|8718|8703|8716.6|8701.6|38
1742199300000|2025-03-17 08:15:00|8717.3|8702.3|8716.8|8701.8|8717.9|8702.9|8716.6|8701.6|41
1742199600000|2025-03-17 08:20:00|8717.2|8702.2|8716.6|8701.6|8717.3|8702.3|8716.4|8701.4|26
1742199900000|2025-03-17 08:25:00|8716.8|8701.8|8717.3|8702.3|8717.8|8702.8|8716.8|8701.8|31
1742200200000|2025-03-17 08:30:00|8717.6|8702.6|8717.8|8702.8|8718|8703|8717.4|8702.4|25
1742200500000|2025-03-17 08:35:00|8717.7|8702.7|8716.3|8701.3|8717.7|8702.7|8716.3|8701.3|33
1742200800000|2025-03-17 08:40:00|8716.4|8701.4|8714.8|8699.8|8717|8702|8714.4|8699.4|51
1742201100000|2025-03-17 08:45:00|8714.9|8699.9|8717.2|8702.2|8717.2|8702.2|8714.8|8699.8|40
1742201400000|2025-03-17 08:50:00|8717.3|8702.3|8718.8|8703.8|8719.4|8704.4|8717.3|8702.3|39
1742201700000|2025-03-17 08:55:00|8718.9|8703.9|8719|8704|8720.2|8705.2|8718.8|8703.8|27
1742202000000|2025-03-17 09:00:00|8718.9|8703.9|8718|8703|8718.9|8703.9|8717.9|8702.9|16
1742202300000|2025-03-17 09:05:00|8717.9|8702.9|8716.8|8701.8|8718|8703|8716.6|8701.6|39
1742202600000|2025-03-17 09:10:00|8717|8702|8718.6|8703.6|8718.6|8703.6|8716.9|8701.9|28
1742202900000|2025-03-17 09:15:00|8718.5|8703.5|8721|8696|8721.9|8703.8|8716.3|8695.9|78
1742203200000|2025-03-17 09:20:00|8720.8|8695.8|8716.6|8701.6|8722|8702|8716.3|8695.8|39
1742203500000|2025-03-17 09:25:00|8716.5|8701.5|8716.1|8701.1|8716.5|8701.5|8715.6|8700.6|47
1742203800000|2025-03-17 09:30:00|8716.2|8701.2|8714.8|8699.8|8716.2|8701.2|8714.7|8699.7|29
1742204100000|2025-03-17 09:35:00|8714.6|8699.6|8715.7|8690.7|8718.6|8699.6|8713.1|8690.7|106
1742204400000|2025-03-17 09:40:00|8715.6|8690.6|8710.9|8695.9|8717|8696.9|8709.7|8689.9|74
1742204700000|2025-03-17 09:45:00|8710.7|8695.7|8714|8699|8714|8699|8710.6|8695.6|105
1742205000000|2025-03-17 09:50:00|8713.9|8698.9|8713.3|8698.3|8714.3|8699.3|8713.3|8698.3|49
1742205300000|2025-03-17 09:55:00|8713.2|8698.2|8713.5|8698.5|8718.7|8698.6|8712.3|8692.1|63
1742205600000|2025-03-17 10:00:00|8713.6|8698.6|8714.8|8699.8|8715.9|8700.9|8713.2|8698.2|65
1742205900000|2025-03-17 10:05:00|8714.5|8699.5|8714.3|8699.3|8714.8|8699.8|8714.2|8699.2|14
1742206200000|2025-03-17 10:10:00|8714.4|8699.4|8714.6|8699.6|8714.6|8699.6|8713.9|8698.9|57
1742206500000|2025-03-17 10:15:00|8714.5|8699.5|8714.4|8699.4|8714.5|8699.5|8714.1|8699.1|29
1742206800000|2025-03-17 10:20:00|8714.5|8699.5|8714.8|8699.8|8714.8|8699.8|8714.5|8699.5|16
1742207100000|2025-03-17 10:25:00|8714.7|8699.7|8714.3|8699.3|8714.9|8699.9|8714.3|8699.3|32
1742207400000|2025-03-17 10:30:00|8714.4|8699.4|8713.6|8698.6|8714.4|8699.4|8713.6|8698.6|51
1742207700000|2025-03-17 10:35:00|8713.7|8698.7|8714|8699|8714|8699|8713.6|8698.6|61
1742208000000|2025-03-17 10:40:00|8713.8|8698.8|8712.6|8697.6|8714|8699|8712.2|8697.2|61
1742208300000|2025-03-17 10:45:00|8712.7|8697.7|8712.8|8697.8|8712.8|8697.8|8712.6|8697.6|50
1742208600000|2025-03-17 10:50:00|8713|8698|8713|8698|8713.2|8698.2|8712.8|8697.8|8
1742208900000|2025-03-17 10:55:00|8712.8|8697.8|8712.8|8697.8|8712.9|8697.9|8712.6|8697.6|16
1742209200000|2025-03-17 11:00:00|8713|8698|8713.2|8698.2|8713.6|8698.6|8713|8698|21
1742209500000|2025-03-17 11:05:00|8713.1|8698.1|8713.2|8698.2|8713.2|8698.2|8713.1|8698.1|4
1742209800000|2025-03-17 11:10:00|8713.1|8698.1|8712.8|8697.8|8713.3|8698.3|8712.6|8697.6|25
1742210100000|2025-03-17 11:15:00|8712.7|8697.7|8712.7|8697.7|8712.7|8697.7|8712.4|8697.4|9
1742210400000|2025-03-17 11:20:00|8712.6|8697.6|8712.6|8697.6|8712.6|8697.6|8712.6|8697.6|1
1742210700000|2025-03-17 11:25:00|8712.5|8697.5|8711.6|8696.6|8712.6|8697.6|8711.3|8696.3|23
1742211000000|2025-03-17 11:30:00|8711.9|8696.9|8712.4|8697.4|8712.4|8697.4|8711.9|8696.9|4
1742211300000|2025-03-17 11:35:00|8712.3|8697.3|8711.8|8696.8|8712.3|8697.3|8711.8|8696.8|6
1742211600000|2025-03-17 11:40:00|8711.9|8696.9|8712.1|8697.1|8712.1|8697.1|8711.9|8696.9|3
1742211900000|2025-03-17 11:45:00|8712.2|8697.2|8712.1|8697.1|8712.4|8697.4|8712|8697|21
1742212200000|2025-03-17 11:50:00|8712|8697|8711.2|8696.2|8712|8697|8711.2|8696.2|36
1742212500000|2025-03-17 11:55:00|8711.1|8696.1|8711.3|8696.3|8711.4|8696.4|8710.8|8695.8|22
1742212800000|2025-03-17 12:00:00|8711.2|8696.2|8711.9|8696.9|8712.1|8697.1|8711.1|8696.1|9
1742213100000|2025-03-17 12:05:00|8711.8|8696.8|8712.1|8697.1|8717.4|8697.6|8711.4|8692.3|71
1742213400000|2025-03-17 12:10:00|8712|8697|8712.6|8697.6|8712.6|8697.6|8712|8697|37
1742213700000|2025-03-17 12:15:00|8712.8|8697.8|8713|8698|8713.1|8698.1|8712.4|8697.4|41
1742214000000|2025-03-17 12:20:00|8712.9|8697.9|8712.5|8697.5|8713.2|8698.2|8712.4|8697.4|60
1742214300000|2025-03-17 12:25:00|8717.6|8692.6|8717.2|8692.2|8717.6|8692.6|8716.9|8691.9|30
1742214600000|2025-03-17 12:30:00|8717.3|8692.3|8718.8|8693.8|8718.8|8699|8713.6|8691.1|98
1742214900000|2025-03-17 12:35:00|8714|8699|8714.6|8699.6|8714.9|8699.9|8714|8699|26
1742215200000|2025-03-17 12:40:00|8714.4|8699.4|8715.4|8700.4|8715.8|8700.8|8714|8699|43
1742215500000|2025-03-17 12:45:00|8715.2|8700.2|8714.3|8699.3|8715.4|8700.4|8713.4|8698.4|45
1742215800000|2025-03-17 12:50:00|8714.4|8699.4|8718.1|8693.1|8718.2|8699.6|8712.9|8693|30
1742216100000|2025-03-17 12:55:00|8713.1|8698.1|8713.4|8698.4|8718.3|8698.7|8713.1|8693.1|31
1742216400000|2025-03-17 13:00:00|8713.5|8698.5|8713.4|8698.4|8719.1|8699.2|8713.4|8693.4|59
1742216700000|2025-03-17 13:05:00|8713.7|8698.7|8716.9|8691.9|8718.1|8698.7|8712.7|8691.8|29
1742217000000|2025-03-17 13:10:00|8716.8|8691.8|8716.7|8691.7|8717|8692|8716.7|8691.7|32
1742217300000|2025-03-17 13:15:00|8717|8692|8716.6|8691.6|8717.2|8692.2|8716.5|8691.5|23
1742217600000|2025-03-17 13:20:00|8716.3|8691.3|8715.7|8690.7|8716.5|8691.5|8715.5|8690.5|22
1742217900000|2025-03-17 13:25:00|8715.6|8690.6|8716|8691|8716.2|8691.2|8715.1|8690.1|32
1742218200000|2025-03-17 13:30:00|8715.9|8690.9|8710.4|8695.4|8716|8695.4|8710.3|8689.9|81
1742218500000|2025-03-17 13:35:00|8710.3|8695.3|8709.9|8694.9|8710.5|8695.5|8709.5|8694.5|44
1742218800000|2025-03-17 13:40:00|8710.1|8695.1|8709.7|8694.7|8710.5|8695.5|8709.7|8694.7|40
1742219100000|2025-03-17 13:45:00|8709.6|8694.6|8709.7|8694.7|8710.3|8695.3|8709.6|8694.6|25
1742219400000|2025-03-17 13:50:00|8710.1|8695.1|8709.9|8694.9|8710.1|8695.1|8709.9|8694.9|4
1742219700000|2025-03-17 13:55:00|8709.8|8694.8|8710.2|8695.2|8710.2|8695.2|8709.7|8694.7|4
1742220000000|2025-03-17 14:00:00|8710.1|8695.1|8710.5|8695.5|8710.5|8695.5|8710.1|8695.1|7
1742220300000|2025-03-17 14:05:00|8710.3|8695.3|8710.7|8695.7|8710.7|8695.7|8710.3|8695.3|29
1742220600000|2025-03-17 14:10:00|8710.6|8695.6|8710|8695|8710.7|8695.7|8709.9|8694.9|59
1742220900000|2025-03-17 14:15:00|8709.9|8694.9|8709.5|8694.5|8710.1|8695.1|8709.3|8694.3|20
1742221200000|2025-03-17 14:20:00|8708.9|8693.9|8709.8|8694.8|8709.9|8694.9|8708.5|8693.5|65
1742221500000|2025-03-17 14:25:00|8709.7|8694.7|8708.8|8693.8|8709.9|8694.9|8708.8|8693.8|30
1742221800000|2025-03-17 14:30:00|8708.9|8693.9|8708.8|8693.8|8709.3|8694.3|8708.5|8693.5|21
1742222100000|2025-03-17 14:35:00|8708.7|8693.7|8707.1|8692.1|8713.4|8693.8|8706.6|8688.4|24
1742222400000|2025-03-17 14:40:00|8707.2|8692.2|8706.3|8691.3|8707.3|8692.3|8706.2|8691.2|9
1742223000000|2025-03-17 14:50:00|8705.7|8690.7|8705.1|8690.1|8705.7|8690.7|8704.9|8689.9|31
1742223300000|2025-03-17 14:55:00|8705.2|8690.2|8706.3|8691.3|8706.3|8691.3|8705.2|8690.2|10
1742223600000|2025-03-17 15:00:00|8705.8|8690.8|8705.7|8690.7|8705.8|8690.8|8705.4|8690.4|32
1742223900000|2025-03-17 15:05:00|8705.6|8690.6|8706.5|8691.5|8706.5|8691.5|8705.6|8690.6|28
1742224200000|2025-03-17 15:10:00|8706.6|8691.6|8705.7|8690.7|8706.6|8691.6|8705.6|8690.6|24
1742224500000|2025-03-17 15:15:00|8705.8|8690.8|8706.1|8691.1|8706.6|8691.6|8705.7|8690.7|29
1742224800000|2025-03-17 15:20:00|8706.2|8691.2|8705.9|8690.9|8706.5|8691.5|8705.3|8690.3|29
1742225100000|2025-03-17 15:25:00|8705.8|8690.8|8705.9|8690.9|8706.3|8691.3|8705.6|8690.6|50
1742225400000|2025-03-17 15:30:00|8706|8691|8706.1|8691.1|8706.1|8691.1|8705.9|8690.9|8
1742225700000|2025-03-17 15:35:00|8706|8691|8705.1|8690.1|8706.1|8691.1|8704.9|8689.9|56
1742226000000|2025-03-17 15:40:00|8705|8690|8704.6|8689.6|8705.1|8690.1|8704.5|8689.5|45
1742226300000|2025-03-17 15:45:00|8704.5|8689.5|8704.8|8689.8|8704.9|8689.9|8704.4|8689.4|17
1742226600000|2025-03-17 15:50:00|8704.9|8689.9|8704.8|8689.8|8705|8690|8704.8|8689.8|4
1742226900000|2025-03-17 15:55:00|8704.7|8689.7|8704.8|8689.8|8704.8|8689.8|8704.5|8689.5|27
1742227200000|2025-03-17 16:00:00|8705|8690|8705.4|8690.4|8705.4|8690.4|8705|8690|10
1742227500000|2025-03-17 16:05:00|8705.5|8690.5|8705.1|8690.1|8705.5|8690.5|8705|8690|18
1742227800000|2025-03-17 16:10:00|8705|8690|8704.9|8689.9|8705.1|8690.1|8704.9|8689.9|8
1742228100000|2025-03-17 16:15:00|8704.8|8689.8|8703.6|8688.6|8704.9|8689.9|8703.6|8688.6|8
1742228400000|2025-03-17 16:20:00|8703.5|8688.5|8703.5|8688.5|8703.6|8688.6|8703.5|8688.5|21
1742228700000|2025-03-17 16:25:00|8703.6|8688.6|8703.5|8688.5|8703.7|8688.7|8703.1|8688.1|27
1742229000000|2025-03-17 16:30:00|8703.6|8688.6|8704.3|8689.3|8704.5|8689.5|8703.6|8688.6|23
1742229300000|2025-03-17 16:35:00|8704.4|8689.4|8705.1|8690.1|8705.1|8690.1|8704.2|8689.2|23
1742229600000|2025-03-17 16:40:00|8705|8690|8705.4|8690.4|8705.4|8690.4|8705|8690|11
1742229900000|2025-03-17 16:45:00|8705.3|8690.3|8705.1|8690.1|8705.4|8690.4|8705.1|8690.1|7
1742230500000|2025-03-17 16:55:00|8705|8690|8705.5|8690.5|8705.5|8690.5|8705|8690|17
1742230800000|2025-03-17 17:00:00|8705.4|8690.4|8705|8690|8705.5|8690.5|8704.9|8689.9|10
1742231100000|2025-03-17 17:05:00|8705.1|8690.1|8704.5|8689.5|8705.1|8690.1|8704.5|8689.5|4
1742231400000|2025-03-17 17:10:00|8704.4|8689.4|8704.5|8689.5|8704.5|8689.5|8704.4|8689.4|6
1742231700000|2025-03-17 17:15:00|8704.4|8689.4|8704.1|8689.1|8704.5|8689.5|8703.9|8688.9|37
1742232000000|2025-03-17 17:20:00|8704.2|8689.2|8704.4|8689.4|8704.6|8689.6|8704.2|8689.2|18
1742232300000|2025-03-17 17:25:00|8704.5|8689.5|8704.7|8689.7|8705|8690|8704.4|8689.4|42
1742232600000|2025-03-17 17:30:00|8704.6|8689.6|8705|8690|8705.1|8690.1|8704.6|8689.6|31
1742232900000|2025-03-17 17:35:00|8704.9|8689.9|8705|8690|8705|8690|8704.5|8689.5|18
1742233200000|2025-03-17 17:40:00|8704.8|8689.8|8710|8685|8710.1|8690|8704.8|8684.9|14
1742233500000|2025-03-17 17:45:00|8710.1|8685.1|8709.6|8684.6|8710.1|8685.1|8709.5|8684.5|48
1742233800000|2025-03-17 17:50:00|8709.7|8684.7|8709.3|8684.3|8710|8685|8709.3|8684.3|13
1742234100000|2025-03-17 17:55:00|8709.2|8684.2|8709.6|8684.6|8709.6|8684.6|8709|8684|21
1742234400000|2025-03-17 18:00:00|8709.5|8684.5|8709.6|8684.6|8709.6|8684.6|8708.8|8683.8|21
1742234700000|2025-03-17 18:05:00|8709.3|8684.3|8704|8689|8709.3|8689.1|8703.8|8684|14
1742235000000|2025-03-17 18:10:00|8703.9|8688.9|8704|8689|8704.4|8689.4|8703.9|8688.9|24
1742235300000|2025-03-17 18:15:00|8704.1|8689.1|8704|8689|8704.4|8689.4|8703.9|8688.9|14
1742235600000|2025-03-17 18:20:00|8703.8|8688.8|8703.5|8688.5|8703.8|8688.8|8703.3|8688.3|7
1742235900000|2025-03-17 18:25:00|8703.6|8688.6|8703.5|8688.5|8703.6|8688.6|8703.3|8688.3|15
1742236200000|2025-03-17 18:30:00|8703.4|8688.4|8703.4|8688.4|8703.5|8688.5|8703.4|8688.4|11
1742236500000|2025-03-17 18:35:00|8703.3|8688.3|8703.3|8688.3|8703.3|8688.3|8703.3|8688.3|1
1742236800000|2025-03-17 18:40:00|8703.4|8688.4|8702|8687|8703.4|8688.4|8702|8687|14
1742237100000|2025-03-17 18:45:00|8701.8|8686.8|8700.1|8685.1|8706.2|8686.8|8700.1|8681.1|33
1742237400000|2025-03-17 18:50:00|8700.2|8685.2|8700.3|8685.3|8700.3|8685.3|8699.5|8684.5|22
1742237700000|2025-03-17 18:55:00|8700.4|8685.4|8700|8685|8700.4|8685.4|8700|8685|8
1742238000000|2025-03-17 19:00:00|8699.6|8684.6|8699.1|8684.1|8699.6|8684.6|8699.1|8684.1|35
1742238300000|2025-03-17 19:05:00|8699|8684|8699.4|8684.4|8699.4|8684.4|8699|8684|21
1742238600000|2025-03-17 19:10:00|8699.3|8684.3|8697.4|8682.4|8702.5|8684.5|8697.3|8677|36
1742238900000|2025-03-17 19:15:00|8697.3|8682.3|8697.5|8682.5|8698|8683|8697.1|8682.1|23
1742239200000|2025-03-17 19:20:00|8697.6|8682.6|8697|8682|8697.6|8682.6|8696.9|8681.9|10
1742239500000|2025-03-17 19:25:00|8697.1|8682.1|8696.7|8681.7|8697.1|8682.1|8696.7|8681.7|4
1742239800000|2025-03-17 19:30:00|8696.8|8681.8|8696.7|8681.7|8696.9|8681.9|8696.7|8681.7|8
1742240100000|2025-03-17 19:35:00|8696.6|8681.6|8696.1|8681.1|8696.7|8681.7|8696.1|8681.1|10
1742240400000|2025-03-17 19:40:00|8696.3|8681.3|8696.2|8681.2|8696.5|8681.5|8695.7|8680.7|29
1742240700000|2025-03-17 19:45:00|8696.1|8681.1|8701.2|8676.2|8701.2|8681.1|8696.1|8676.1|16
1742241000000|2025-03-17 19:50:00|8701.1|8676.1|8700.8|8675.8|8701.2|8676.2|8700.7|8675.7|22
1742241300000|2025-03-17 19:55:00|8700.9|8675.9|8700.9|8675.9|8701.1|8676.1|8700.8|8675.8|5
1742263200000|2025-03-18 02:00:00|8706.1|8681.1|8708.1|8683.1|8708.3|8683.3|8706.1|8681.1|20
1742263500000|2025-03-18 02:05:00|8708.3|8683.3|8709|8684|8709|8684|8708.2|8683.2|5
1742264100000|2025-03-18 02:15:00|8708.7|8683.7|8708|8683|8709|8684|8707.9|8682.9|16
1742264400000|2025-03-18 02:20:00|8708.1|8683.1|8708.3|8683.3|8708.4|8683.4|8708.1|8683.1|5
1742264700000|2025-03-18 02:25:00|8708.4|8683.4|8709|8684|8709|8684|8708.4|8683.4|6
1742265000000|2025-03-18 02:30:00|8709.6|8684.6|8709.9|8684.9|8710.4|8685.4|8709.6|8684.6|9
1742265300000|2025-03-18 02:35:00|8709.7|8684.7|8708.6|8683.6|8709.7|8684.7|8708.6|8683.6|9
1742265600000|2025-03-18 02:40:00|8707.8|8682.8|8708.1|8683.1|8708.1|8683.1|8707.8|8682.8|2
1742265900000|2025-03-18 02:45:00|8708|8683|8707.9|8682.9|8708.1|8683.1|8707.9|8682.9|3
1742266200000|2025-03-18 02:50:00|8707.6|8682.6|8707.9|8682.9|8707.9|8682.9|8707|8682|10
1742266500000|2025-03-18 02:55:00|8708|8683|8708.8|8683.8|8708.8|8683.8|8708|8683|7
1742266800000|2025-03-18 03:00:00|8708.6|8683.6|8708.3|8683.3|8709.3|8684.3|8708.3|8683.3|25
1742267100000|2025-03-18 03:05:00|8708.2|8683.2|8709.4|8684.4|8710|8685|8708.2|8683.2|16
1742267700000|2025-03-18 03:15:00|8709.3|8684.3|8709.1|8684.1|8709.3|8684.3|8709|8684|9
1742268000000|2025-03-18 03:20:00|8709.4|8684.4|8708.5|8693.5|8711.3|8694.1|8705.7|8684.4|33
1742268600000|2025-03-18 03:30:00|8708.1|8693.1|8709.3|8694.3|8715.7|8695.4|8706.4|8687|107
1742268900000|2025-03-18 03:35:00|8709.1|8694.1|8708.3|8693.3|8713.6|8694.5|8707.7|8688.5|82
1742269200000|2025-03-18 03:40:00|8708|8693|8708.6|8693.6|8708.8|8693.8|8707.6|8692.6|40
1742269500000|2025-03-18 03:45:00|8708.8|8693.8|8707.5|8692.5|8712.5|8693.8|8705.9|8685.9|89
1742269800000|2025-03-18 03:50:00|8707.4|8692.4|8706.9|8691.9|8708|8693|8706.7|8691.7|33
1742270100000|2025-03-18 03:55:00|8707.7|8692.7|8706.6|8691.6|8707.8|8692.8|8706.2|8691.2|30
1742270400000|2025-03-18 04:00:00|8706.5|8691.5|8710.2|8685.2|8710.8|8691.6|8704.5|8684.1|55
1742270700000|2025-03-18 04:05:00|8710.1|8685.1|8705.4|8690.4|8710.4|8690.6|8704.7|8685|59
1742271000000|2025-03-18 04:10:00|8705.6|8690.6|8707.1|8692.1|8711.3|8692.7|8705.4|8686.3|69
1742271300000|2025-03-18 04:15:00|8706.9|8691.9|8707|8692|8707.3|8692.3|8706.6|8691.6|27
1742271600000|2025-03-18 04:20:00|8707.4|8692.4|8706.6|8691.6|8707.4|8692.4|8706.6|8691.6|11
1742271900000|2025-03-18 04:25:00|8706.5|8691.5|8705.7|8690.7|8706.6|8691.6|8705.3|8690.3|28
1742272200000|2025-03-18 04:30:00|8705.6|8690.6|8705.9|8690.9|8705.9|8690.9|8705.2|8690.2|24
1742272500000|2025-03-18 04:35:00|8706.1|8691.1|8705.8|8690.8|8706.3|8691.3|8705.6|8690.6|14
1742272800000|2025-03-18 04:40:00|8705.6|8690.6|8705.7|8690.7|8706|8691|8704.8|8689.8|41
1742273100000|2025-03-18 04:45:00|8705.5|8690.5|8705.2|8690.2|8710.2|8690.7|8704.9|8685|42
1742273400000|2025-03-18 04:50:00|8705.3|8690.3|8704.8|8689.8|8705.3|8690.3|8704.7|8689.7|22
1742273700000|2025-03-18 04:55:00|8705.2|8690.2|8705.3|8690.3|8705.5|8690.5|8704.6|8689.6|21
1742274000000|2025-03-18 05:00:00|8705.2|8690.2|8705.5|8690.5|8705.8|8690.8|8704.8|8689.8|13
1742274300000|2025-03-18 05:05:00|8705.6|8690.6|8705.9|8690.9|8706.4|8691.4|8705.2|8690.2|17
1742274600000|2025-03-18 05:10:00|8706|8691|8706.8|8691.8|8706.9|8691.9|8706|8691|12
1742274900000|2025-03-18 05:15:00|8707|8692|8707.3|8692.3|8707.3|8692.3|8707|8692|5
1742275200000|2025-03-18 05:20:00|8707|8692|8706.9|8691.9|8707.3|8692.3|8706.7|8691.7|17
1742275500000|2025-03-18 05:25:00|8707.1|8692.1|8706.3|8691.3|8707.3|8692.3|8705.9|8690.9|18
1742275800000|2025-03-18 05:30:00|8706.4|8691.4|8706.4|8691.4|8706.5|8691.5|8706.1|8691.1|10
1742276100000|2025-03-18 05:35:00|8706.2|8691.2|8702.5|8687.5|8710.1|8691.4|8702.5|8685|29
1742276400000|2025-03-18 05:40:00|8702.6|8687.6|8701.7|8686.7|8707|8687.8|8700.2|8681.6|62
1742276700000|2025-03-18 05:45:00|8701.1|8686.1|8700.6|8685.6|8701.7|8686.7|8700.6|8685.6|31
1742277000000|2025-03-18 05:50:00|8700.8|8685.8|8699|8684|8700.8|8685.8|8699|8684|45
1742277300000|2025-03-18 05:55:00|8698.6|8683.6|8699.5|8684.5|8699.7|8684.7|8698.3|8683.3|37
1742277600000|2025-03-18 06:00:00|8699.1|8684.1|8700.7|8685.7|8706.2|8686.3|8698|8681.1|91
1742277900000|2025-03-18 06:05:00|8700.8|8685.8|8700.7|8685.7|8701.6|8686.6|8700.5|8685.5|27
1742278200000|2025-03-18 06:10:00|8700.9|8685.9|8701.6|8686.6|8702.7|8687.7|8700.7|8685.7|48
1742278500000|2025-03-18 06:15:00|8701.7|8686.7|8700.7|8685.7|8701.7|8686.7|8700.6|8685.6|37
1742278800000|2025-03-18 06:20:00|8700.8|8685.8|8700.5|8685.5|8701.3|8686.3|8699.7|8684.7|21
1742279100000|2025-03-18 06:25:00|8700.7|8685.7|8702.3|8687.3|8703.8|8688.8|8700.6|8685.6|63
1742279400000|2025-03-18 06:30:00|8702.1|8687.1|8700.6|8685.6|8702.4|8687.4|8700.1|8685.1|59
1742279700000|2025-03-18 06:35:00|8700.7|8685.7|8700.2|8685.2|8700.7|8685.7|8699.9|8684.9|48
1742280000000|2025-03-18 06:40:00|8700.3|8685.3|8700.6|8685.6|8700.8|8685.8|8700|8685|32
1742280300000|2025-03-18 06:45:00|8700.4|8685.4|8700.4|8685.4|8701.3|8686.3|8700.3|8685.3|41
1742280600000|2025-03-18 06:50:00|8700.3|8685.3|8700|8685|8700.4|8685.4|8699.9|8684.9|35
1742280900000|2025-03-18 06:55:00|8699.9|8684.9|8699.8|8684.8|8699.9|8684.9|8699.6|8684.6|20
1742281200000|2025-03-18 07:00:00|8699.7|8684.7|8700|8685|8700.5|8685.5|8699|8684|38
1742281500000|2025-03-18 07:05:00|8699.9|8684.9|8699.9|8684.9|8701.1|8686.1|8699.7|8684.7|43
1742281800000|2025-03-18 07:10:00|8700|8685|8700.7|8685.7|8700.7|8685.7|8699.7|8684.7|25
1742282100000|2025-03-18 07:15:00|8700.9|8685.9|8697.8|8682.8|8700.9|8685.9|8697.6|8682.6|68
1742282400000|2025-03-18 07:20:00|8697.6|8682.6|8698.1|8683.1|8698.3|8683.3|8697.6|8682.6|30
1742282700000|2025-03-18 07:25:00|8698|8683|8698.6|8673.6|8702.5|8683.1|8693.4|8673.1|58
1742283000000|2025-03-18 07:30:00|8698.8|8673.8|8694|8679|8700.8|8680.3|8693.2|8673.4|99
1742283300000|2025-03-18 07:35:00|8694.1|8679.1|8693.3|8678.3|8694.5|8679.5|8693|8678|42
1742283600000|2025-03-18 07:40:00|8693.2|8678.2|8694.3|8679.3|8694.3|8679.3|8692.6|8677.6|41
1742283900000|2025-03-18 07:45:00|8694.4|8679.4|8695|8680|8695.7|8680.7|8694.4|8679.4|38
1742284200000|2025-03-18 07:50:00|8695.2|8680.2|8695.9|8680.9|8695.9|8680.9|8695|8680|23
1742284500000|2025-03-18 07:55:00|8695.8|8680.8|8700.3|8675.3|8700.9|8682.1|8695.1|8674.7|61
1742284800000|2025-03-18 08:00:00|8700.2|8675.2|8693.7|8678.7|8700.2|8680.3|8693.3|8674.7|55
1742285100000|2025-03-18 08:05:00|8693.5|8678.5|8692.9|8677.9|8693.5|8678.5|8691.7|8676.7|30
1742285400000|2025-03-18 08:10:00|8692.8|8677.8|8692.1|8677.1|8696.3|8678|8690.1|8670.3|72
1742285700000|2025-03-18 08:15:00|8692|8677|8691.6|8676.6|8695.3|8677.2|8690.1|8669.7|118
1742286000000|2025-03-18 08:20:00|8691.7|8676.7|8692.5|8677.5|8692.6|8677.6|8691.3|8676.3|32
1742286300000|2025-03-18 08:25:00|8692.4|8677.4|8688.5|8673.5|8693.1|8678.1|8688.5|8673.5|52
1742286600000|2025-03-18 08:30:00|8688.2|8673.2|8688.3|8673.3|8688.8|8673.8|8687.3|8672.3|61
1742286900000|2025-03-18 08:35:00|8688.4|8673.4|8691|8676|8691|8676|8688.4|8673.4|70
1742287200000|2025-03-18 08:40:00|8691.1|8676.1|8690.1|8675.1|8691.2|8676.2|8689.3|8674.3|62
1742287500000|2025-03-18 08:45:00|8690|8675|8689.1|8674.1|8691|8676|8688.8|8673.8|75
1742287800000|2025-03-18 08:50:00|8689|8674|8688.7|8673.7|8693.8|8674.6|8688.5|8668.6|52
1742288100000|2025-03-18 08:55:00|8688.6|8673.6|8689.6|8674.6|8689.8|8674.8|8688.4|8673.4|26
1742288400000|2025-03-18 09:00:00|8689.5|8674.5|8689.3|8674.3|8689.6|8674.6|8688.9|8673.9|30
1742288700000|2025-03-18 09:05:00|8689.2|8674.2|8695.3|8670.3|8695.4|8675.5|8689.1|8670|49
1742289000000|2025-03-18 09:10:00|8695.6|8670.6|8695.7|8670.7|8697|8672|8695.6|8670.6|41
1742289300000|2025-03-18 09:15:00|8695.6|8670.6|8690.4|8675.4|8695.8|8676.3|8690.3|8670.6|45
1742289600000|2025-03-18 09:20:00|8690.3|8675.3|8692.1|8677.1|8692.3|8677.3|8690.3|8675.3|42
1742289900000|2025-03-18 09:25:00|8692|8677|8693.3|8678.3|8693.3|8678.3|8691.7|8676.7|28
1742290200000|2025-03-18 09:30:00|8693.1|8678.1|8691|8676|8693.1|8678.1|8691|8676|69
1742290500000|2025-03-18 09:35:00|8690.8|8675.8|8689.2|8674.2|8690.8|8675.8|8689.1|8674.1|34
1742290800000|2025-03-18 09:40:00|8689|8674|8688.7|8673.7|8689|8674|8688.7|8673.7|41
1742291100000|2025-03-18 09:45:00|8688.8|8673.8|8688|8673|8688.8|8673.8|8687.6|8672.6|71
1742291400000|2025-03-18 09:50:00|8687.9|8672.9|8688.9|8673.9|8689|8674|8687.2|8672.2|38
1742291700000|2025-03-18 09:55:00|8688.8|8673.8|8690.8|8675.8|8691|8676|8688.3|8673.3|63
1742292000000|2025-03-18 10:00:00|8690.7|8675.7|8688.6|8673.6|8690.8|8675.8|8688.2|8673.2|35
1742292300000|2025-03-18 10:05:00|8688.8|8673.8|8689|8674|8689|8674|8688.1|8673.1|21
1742292600000|2025-03-18 10:10:00|8688.9|8673.9|8689|8674|8689.1|8674.1|8688.8|8673.8|36
1742292900000|2025-03-18 10:15:00|8689.1|8674.1|8689.3|8674.3|8690.2|8675.2|8689|8674|50
1742293200000|2025-03-18 10:20:00|8689.4|8674.4|8689.4|8674.4|8689.5|8674.5|8688.9|8673.9|25
1742293500000|2025-03-18 10:25:00|8689.5|8674.5|8689.6|8674.6|8690|8675|8689.3|8674.3|12
1742293800000|2025-03-18 10:30:00|8689.7|8674.7|8690.6|8675.6|8690.8|8675.8|8689.7|8674.7|30
1742294100000|2025-03-18 10:35:00|8690.5|8675.5|8690.5|8675.5|8690.6|8675.6|8690.2|8675.2|19
1742294400000|2025-03-18 10:40:00|8690.3|8675.3|8690.2|8675.2|8690.3|8675.3|8690.1|8675.1|6
1742294700000|2025-03-18 10:45:00|8690.3|8675.3|8690.4|8675.4|8690.4|8675.4|8690.2|8675.2|12
1742295000000|2025-03-18 10:50:00|8690.3|8675.3|8689.5|8674.5|8690.4|8675.4|8689.4|8674.4|39
1742295300000|2025-03-18 10:55:00|8689.4|8674.4|8689.7|8674.7|8689.7|8674.7|8689.4|8674.4|49
1742295600000|2025-03-18 11:00:00|8689.8|8674.8|8691|8676|8691.1|8676.1|8689.8|8674.8|12
1742295900000|2025-03-18 11:05:00|8691.1|8676.1|8690|8675|8691.2|8676.2|8689.8|8674.8|36
1742296200000|2025-03-18 11:10:00|8689.8|8674.8|8689.6|8674.6|8690|8675|8689.4|8674.4|48
1742296500000|2025-03-18 11:15:00|8689.4|8674.4|8689.7|8674.7|8690.6|8675.6|8689.4|8674.4|35
1742296800000|2025-03-18 11:20:00|8689.6|8674.6|8689.5|8674.5|8689.8|8674.8|8689.5|8674.5|16
1742297100000|2025-03-18 11:25:00|8689.3|8674.3|8689|8674|8689.3|8674.3|8688.5|8673.5|15
1742297700000|2025-03-18 11:35:00|8688.9|8673.9|8689|8674|8689|8674|8688.9|8673.9|4
1742298000000|2025-03-18 11:40:00|8688.9|8673.9|8688.9|8673.9|8689|8674|8688.9|8673.9|5
1742298300000|2025-03-18 11:45:00|8688.7|8673.7|8689|8674|8689|8674|8688.5|8673.5|12
1742298600000|2025-03-18 11:50:00|8689.3|8674.3|8690|8675|8690.1|8675.1|8689|8674|32
1742298900000|2025-03-18 11:55:00|8689.8|8674.8|8689.8|8674.8|8690.6|8675.6|8689.7|8674.7|19
1742299200000|2025-03-18 12:00:00|8689.6|8674.6|8689.6|8674.6|8689.6|8674.6|8689|8674|33
1742299500000|2025-03-18 12:05:00|8689.3|8674.3|8689.3|8674.3|8689.3|8674.3|8689.3|8674.3|1
1742299800000|2025-03-18 12:10:00|8689.5|8674.5|8688.8|8673.8|8689.6|8674.6|8688.4|8673.4|11
1742300100000|2025-03-18 12:15:00|8688.9|8673.9|8689|8674|8689|8674|8688.8|8673.8|22
1742300400000|2025-03-18 12:20:00|8688.9|8673.9|8689.7|8674.7|8689.8|8674.8|8688.8|8673.8|27
1742300700000|2025-03-18 12:25:00|8689.6|8674.6|8689.8|8674.8|8689.8|8674.8|8689.3|8674.3|16
1742301000000|2025-03-18 12:30:00|8689.5|8674.5|8690.3|8675.3|8690.6|8675.6|8689.4|8674.4|47
1742301300000|2025-03-18 12:35:00|8690.5|8675.5|8692.2|8677.2|8692.6|8677.6|8690.3|8675.3|38
1742301600000|2025-03-18 12:40:00|8692|8677|8692.1|8677.1|8692.9|8677.9|8691.8|8676.8|36
1742301900000|2025-03-18 12:45:00|8692.2|8677.2|8693.7|8678.7|8693.9|8678.9|8692|8677|22
1742302200000|2025-03-18 12:50:00|8693.3|8678.3|8690.6|8675.6|8693.3|8678.3|8690.6|8675.6|15
1742302500000|2025-03-18 12:55:00|8690.2|8675.2|8690.6|8675.6|8696.7|8676.3|8690.2|8670.8|22
1742302800000|2025-03-18 13:00:00|8690.5|8675.5|8690.4|8675.4|8690.6|8675.6|8690.3|8675.3|14
1742303100000|2025-03-18 13:05:00|8690.2|8675.2|8695.4|8670.4|8695.4|8675.4|8690|8669.9|41
1742303400000|2025-03-18 13:10:00|8695.5|8670.5|8695.9|8670.9|8695.9|8670.9|8695.5|8670.5|32
1742303700000|2025-03-18 13:15:00|8695.8|8670.8|8696|8671|8696.5|8671.5|8695.4|8670.4|84
1742304000000|2025-03-18 13:20:00|8695.9|8670.9|8690.4|8675.4|8696|8675.9|8690.1|8670.8|36
1742304300000|2025-03-18 13:25:00|8690.2|8675.2|8690.5|8675.5|8690.7|8675.7|8689.9|8674.9|11
1742304900000|2025-03-18 13:35:00|8690.7|8675.7|8692.1|8677.1|8692.1|8677.1|8690.7|8675.7|14
1742305200000|2025-03-18 13:40:00|8692.2|8677.2|8694.7|8679.7|8700.8|8679.8|8692.2|8672.8|95
1742305500000|2025-03-18 13:45:00|8694.9|8679.9|8694|8679|8694.9|8679.9|8693.9|8678.9|59
1742305800000|2025-03-18 13:50:00|8693.9|8678.9|8700.1|8675.1|8700.3|8679.8|8693.7|8674.8|38
1742306100000|2025-03-18 13:55:00|8700.3|8675.3|8700.7|8675.7|8701.5|8676.5|8700.3|8675.3|40
1742306400000|2025-03-18 14:00:00|8700.8|8675.8|8693.5|8678.5|8700.9|8680.4|8693.5|8675.5|32
1742306700000|2025-03-18 14:05:00|8693.4|8678.4|8692.4|8677.4|8693.5|8678.5|8692.3|8677.3|28
1742307000000|2025-03-18 14:10:00|8692.5|8677.5|8691.3|8676.3|8692.7|8677.7|8690.7|8675.7|45
1742307300000|2025-03-18 14:15:00|8691.4|8676.4|8696.1|8671.1|8696.7|8676.5|8690.9|8671.1|33
1742307600000|2025-03-18 14:20:00|8696.3|8671.3|8696.5|8671.5|8696.7|8671.7|8696.3|8671.3|9
1742307900000|2025-03-18 14:25:00|8696.7|8671.7|8696.5|8671.5|8696.7|8671.7|8696.5|8671.5|16
1742308200000|2025-03-18 14:30:00|8696.7|8671.7|8697.1|8672.1|8697.2|8672.2|8696.5|8671.5|26
1742308500000|2025-03-18 14:35:00|8697.2|8672.2|8696.9|8671.9|8697.3|8672.3|8696.9|8671.9|17
1742308800000|2025-03-18 14:40:00|8697.1|8672.1|8696.8|8671.8|8697.5|8672.5|8696.7|8671.7|21
1742309100000|2025-03-18 14:45:00|8696.7|8671.7|8696.3|8671.3|8697|8672|8696|8671|25
1742309400000|2025-03-18 14:50:00|8696.4|8671.4|8695|8670|8696.7|8671.7|8695|8670|21
1742309700000|2025-03-18 14:55:00|8694.7|8669.7|8695|8670|8695.4|8670.4|8693.9|8668.9|41
1742310000000|2025-03-18 15:00:00|8694.9|8669.9|8696.4|8671.4|8697.9|8672.9|8694.5|8669.5|70
1742310300000|2025-03-18 15:05:00|8696.5|8671.5|8696.1|8671.1|8697.2|8672.2|8696|8671|45
1742310600000|2025-03-18 15:10:00|8696|8671|8691.1|8676.1|8696.1|8676.1|8691.1|8671|11
1742310900000|2025-03-18 15:15:00|8690.9|8675.9|8693.1|8668.1|8695.1|8675.9|8690.1|8667.3|34
1742311200000|2025-03-18 15:20:00|8693.2|8668.2|8692.6|8667.6|8693.5|8668.5|8692.6|8667.6|20
1742311500000|2025-03-18 15:25:00|8692.5|8667.5|8693.4|8668.4|8693.4|8668.4|8692.4|8667.4|36
1742311800000|2025-03-18 15:30:00|8693.6|8668.6|8693.6|8668.6|8693.6|8668.6|8693.6|8668.6|1
1742312100000|2025-03-18 15:35:00|8693.5|8668.5|8687.3|8672.3|8693.5|8673.5|8687.3|8668.5|16
1742312400000|2025-03-18 15:40:00|8687.2|8672.2|8687.3|8672.3|8687.7|8672.7|8687.2|8672.2|12
1742312700000|2025-03-18 15:45:00|8687.4|8672.4|8687.4|8672.4|8687.5|8672.5|8687.3|8672.3|4
1742313000000|2025-03-18 15:50:00|8687.3|8672.3|8687.2|8672.2|8687.7|8672.7|8687.1|8672.1|11
1742313300000|2025-03-18 15:55:00|8686.9|8671.9|8687.2|8672.2|8687.4|8672.4|8686.3|8671.3|14
1742313600000|2025-03-18 16:00:00|8687.3|8672.3|8687|8672|8687.4|8672.4|8686.6|8671.6|34
1742313900000|2025-03-18 16:05:00|8686.8|8671.8|8691.3|8666.3|8691.3|8672.4|8686.1|8666.1|16
1742314200000|2025-03-18 16:10:00|8690.3|8665.3|8691.1|8666.1|8691.1|8666.1|8689.7|8664.7|24
1742314500000|2025-03-18 16:15:00|8691|8666|8691.6|8666.6|8691.6|8666.6|8691|8666|26
1742314800000|2025-03-18 16:20:00|8691.5|8666.5|8691.2|8666.2|8691.6|8666.6|8691.1|8666.1|22
1742315100000|2025-03-18 16:25:00|8691.1|8666.1|8690.6|8665.6|8691.4|8666.4|8690.6|8665.6|24
1742315400000|2025-03-18 16:30:00|8690.5|8665.5|8691.4|8666.4|8691.4|8666.4|8690.4|8665.4|38
1742315700000|2025-03-18 16:35:00|8691.3|8666.3|8690.2|8665.2|8691.4|8666.4|8690.2|8665.2|10
1742316000000|2025-03-18 16:40:00|8690.4|8665.4|8690.7|8665.7|8690.8|8665.8|8690.4|8665.4|12
1742316300000|2025-03-18 16:45:00|8690.8|8665.8|8691.4|8666.4|8691.4|8666.4|8690.7|8665.7|13
1742316600000|2025-03-18 16:50:00|8691.5|8666.5|8691.4|8666.4|8691.5|8666.5|8691.4|8666.4|8
1742316900000|2025-03-18 16:55:00|8691.3|8666.3|8691.2|8666.2|8691.3|8666.3|8691.2|8666.2|2
1742317200000|2025-03-18 17:00:00|8691.4|8666.4|8691.1|8666.1|8691.4|8666.4|8691.1|8666.1|3
1742317500000|2025-03-18 17:05:00|8691.2|8666.2|8692.6|8667.6|8692.6|8667.6|8691.2|8666.2|16
1742317800000|2025-03-18 17:10:00|8692.5|8667.5|8692|8667|8692.5|8667.5|8691.8|8666.8|5
1742318100000|2025-03-18 17:15:00|8691.8|8666.8|8687.4|8672.4|8692.6|8672.4|8687.4|8666.8|18
1742318400000|2025-03-18 17:20:00|8687.3|8672.3|8686.3|8671.3|8687.3|8672.3|8686.2|8671.2|8
1742318700000|2025-03-18 17:25:00|8686.4|8671.4|8686.4|8671.4|8686.4|8671.4|8686.2|8671.2|38
1742319000000|2025-03-18 17:30:00|8686.3|8671.3|8686.4|8671.4|8686.4|8671.4|8686.2|8671.2|19
1742319300000|2025-03-18 17:35:00|8686.3|8671.3|8686.4|8671.4|8686.4|8671.4|8686.3|8671.3|10
1742319600000|2025-03-18 17:40:00|8686.5|8671.5|8688|8673|8692.7|8673|8686.5|8667.1|15
1742319900000|2025-03-18 17:45:00|8687.9|8672.9|8688|8673|8688.1|8673.1|8687.9|8672.9|8
1742320200000|2025-03-18 17:50:00|8688.1|8673.1|8694.5|8669.5|8694.8|8673.4|8688.1|8668.5|27
1742320500000|2025-03-18 17:55:00|8694.6|8669.6|8694.2|8669.2|8694.6|8669.6|8694.2|8669.2|7
1742320800000|2025-03-18 18:00:00|8694|8669|8689.4|8674.4|8694|8674.4|8688.8|8668.9|12
1742321100000|2025-03-18 18:05:00|8689.3|8674.3|8690.3|8675.3|8695.3|8675.3|8689.2|8670.2|37
1742321400000|2025-03-18 18:10:00|8690.4|8675.4|8696.3|8671.3|8696.4|8676.2|8690.1|8670.9|36
1742321700000|2025-03-18 18:15:00|8696.4|8671.4|8696.2|8671.2|8696.6|8671.6|8696.2|8671.2|12
1742322000000|2025-03-18 18:20:00|8696.1|8671.1|8694.5|8669.5|8696.2|8671.2|8694.2|8669.2|37
1742322300000|2025-03-18 18:25:00|8689.4|8674.4|8689.4|8674.4|8689.4|8674.4|8689.4|8674.4|1
1742322600000|2025-03-18 18:30:00|8689.2|8674.2|8689.1|8674.1|8689.4|8674.4|8689|8674|21
1742322900000|2025-03-18 18:35:00|8689.2|8674.2|8689.3|8674.3|8689.3|8674.3|8689|8674|12
1742323200000|2025-03-18 18:40:00|8689.4|8674.4|8689.3|8674.3|8689.5|8674.5|8689.2|8674.2|8
1742323500000|2025-03-18 18:45:00|8689.2|8674.2|8689|8674|8689.2|8674.2|8688.9|8673.9|6
1742323800000|2025-03-18 18:50:00|8689.1|8674.1|8689|8674|8689.3|8674.3|8688.9|8673.9|13
1742324100000|2025-03-18 18:55:00|8689.1|8674.1|8689.1|8674.1|8689.2|8674.2|8689.1|8674.1|3
1742324400000|2025-03-18 19:00:00|8689|8674|8689|8674|8689.1|8674.1|8688.9|8673.9|13
1742324700000|2025-03-18 19:05:00|8689.2|8674.2|8689.4|8674.4|8689.4|8674.4|8689.2|8674.2|14
1742325000000|2025-03-18 19:10:00|8689.3|8674.3|8689.9|8674.9|8689.9|8674.9|8689.3|8674.3|12
1742325300000|2025-03-18 19:15:00|8690.3|8675.3|8691.9|8676.9|8691.9|8676.9|8690.3|8675.3|12
1742325600000|2025-03-18 19:20:00|8692.3|8677.3|8692.9|8677.9|8692.9|8677.9|8692.3|8677.3|19
1742325900000|2025-03-18 19:25:00|8692.7|8677.7|8692.1|8677.1|8692.9|8677.9|8692.1|8677.1|14
1742326200000|2025-03-18 19:30:00|8692|8677|8692.5|8677.5|8692.6|8677.6|8692|8677|16
1742326500000|2025-03-18 19:35:00|8692.6|8677.6|8693|8678|8693|8678|8692.5|8677.5|13
1742326800000|2025-03-18 19:40:00|8698|8673|8698|8673|8698|8673|8698|8673|1
1742327100000|2025-03-18 19:45:00|8698.1|8673.1|8698.1|8673.1|8698.1|8673.1|8698.1|8673.1|1
1742327400000|2025-03-18 19:50:00|8698|8673|8696.8|8671.8|8698|8673|8696.7|8671.7|15
1742349600000|2025-03-19 02:00:00|8702.8|8677.8|8702.8|8677.8|8702.8|8677.8|8702.8|8677.8|1
1742350200000|2025-03-19 02:10:00|8703.1|8678.1|8703.1|8678.1|8703.7|8678.7|8702.9|8677.9|4
1742350500000|2025-03-19 02:15:00|8702.9|8677.9|8703|8678|8703.1|8678.1|8702.9|8677.9|6
1742350800000|2025-03-19 02:20:00|8703.1|8678.1|8702|8677|8703.1|8678.1|8702|8677|11
1742351100000|2025-03-19 02:25:00|8702.1|8677.1|8702|8677|8702.9|8677.9|8702|8677|12
1742351400000|2025-03-19 02:30:00|8701.8|8676.8|8702.3|8677.3|8703|8678|8701.8|8676.8|18
1742351700000|2025-03-19 02:35:00|8702.4|8677.4|8702.4|8677.4|8702.4|8677.4|8702|8677|4
1742352000000|2025-03-19 02:40:00|8702.3|8677.3|8701|8676|8702.4|8677.4|8701|8676|4
1742352600000|2025-03-19 02:50:00|8701.1|8676.1|8700.8|8675.8|8701.5|8676.5|8700.8|8675.8|5
1742352900000|2025-03-19 02:55:00|8701.1|8676.1|8701.6|8676.6|8701.6|8676.6|8700.8|8675.8|9
1742353200000|2025-03-19 03:00:00|8701.5|8676.5|8701.6|8676.6|8701.6|8676.6|8701.5|8676.5|2
1742353500000|2025-03-19 03:05:00|8701.5|8676.5|8701.3|8676.3|8701.6|8676.6|8701.3|8676.3|3
1742353800000|2025-03-19 03:10:00|8701.4|8676.4|8703|8678|8703|8678|8701.2|8676.2|13
1742354100000|2025-03-19 03:15:00|8702.8|8677.8|8703.6|8678.6|8703.8|8678.8|8702.8|8677.8|15
1742354400000|2025-03-19 03:20:00|8703.5|8678.5|8704.3|8679.3|8704.5|8679.5|8703.3|8678.3|17
1742354700000|2025-03-19 03:25:00|8704.5|8679.5|8704.3|8679.3|8706|8681|8704.3|8679.3|21
1742355000000|2025-03-19 03:30:00|8703.7|8678.7|8700|8685|8703.9|8685.2|8696.6|8676.6|95
1742355300000|2025-03-19 03:35:00|8699.9|8684.9|8704.9|8679.9|8705.2|8685.7|8699.5|8679.5|86
1742355600000|2025-03-19 03:40:00|8705|8680|8700|8685|8705.3|8685.3|8698.9|8678.9|47
1742355900000|2025-03-19 03:45:00|8699.8|8684.8|8699.6|8684.6|8700|8685|8699.4|8684.4|25
1742356200000|2025-03-19 03:50:00|8699|8684|8699.8|8684.8|8699.8|8684.8|8699|8684|36
1742356500000|2025-03-19 03:55:00|8699.6|8684.6|8699.8|8684.8|8700.4|8685.4|8699.2|8684.2|28
1742356800000|2025-03-19 04:00:00|8699.9|8684.9|8697.4|8682.4|8703.8|8684.9|8697.3|8677.3|62
1742357100000|2025-03-19 04:05:00|8697.3|8682.3|8696.4|8681.4|8697.4|8682.4|8695.6|8680.6|67
1742357400000|2025-03-19 04:10:00|8696.2|8681.2|8695.8|8680.8|8696.3|8681.3|8695.6|8680.6|35
1742357700000|2025-03-19 04:15:00|8695.7|8680.7|8692.6|8677.6|8699|8680.8|8692.6|8671.2|72
1742358000000|2025-03-19 04:20:00|8692.5|8677.5|8694|8679|8694|8679|8692.5|8677.5|63
1742358300000|2025-03-19 04:25:00|8693.9|8678.9|8690.9|8675.9|8697.7|8678.9|8690.8|8672.5|56
1742358600000|2025-03-19 04:30:00|8690.7|8675.7|8691|8676|8691.1|8676.1|8690.7|8675.7|20
1742358900000|2025-03-19 04:35:00|8690.9|8675.9|8690.9|8675.9|8691.5|8676.5|8689.5|8674.5|44
1742359200000|2025-03-19 04:40:00|8691|8676|8696.6|8671.6|8697|8677|8690.9|8671.5|39
1742359500000|2025-03-19 04:45:00|8696.5|8671.5|8695.3|8670.3|8696.6|8671.6|8695|8670|24
1742359800000|2025-03-19 04:50:00|8695.4|8670.4|8689.3|8674.3|8695.4|8674.7|8689.3|8668.6|35
1742360100000|2025-03-19 04:55:00|8689.4|8674.4|8689.5|8674.5|8690.3|8675.3|8689.4|8674.4|20
1742360400000|2025-03-19 05:00:00|8689.4|8674.4|8686.9|8671.9|8689.4|8674.4|8686.3|8671.3|71
1742360700000|2025-03-19 05:05:00|8686.8|8671.8|8686.4|8671.4|8687.7|8672.7|8685.7|8670.7|88
1742361000000|2025-03-19 05:10:00|8686.5|8671.5|8684.9|8669.9|8686.6|8671.6|8684.6|8669.6|23
1742361300000|2025-03-19 05:15:00|8684.6|8669.6|8691|8666|8691|8670|8683.9|8664.5|77
1742361600000|2025-03-19 05:20:00|8690.9|8665.9|8692|8667|8692|8667|8690.8|8665.8|21
1742361900000|2025-03-19 05:25:00|8686.9|8671.9|8685.5|8670.5|8686.9|8671.9|8685.5|8670.5|36
1742362200000|2025-03-19 05:30:00|8685.6|8670.6|8686.3|8671.3|8686.5|8671.5|8684.6|8669.6|31
1742362500000|2025-03-19 05:35:00|8686.5|8671.5|8687.4|8672.4|8687.7|8672.7|8686.1|8671.1|51
1742362800000|2025-03-19 05:40:00|8687.3|8672.3|8691.2|8666.2|8692.6|8672.4|8685.7|8665.7|68
1742363100000|2025-03-19 05:45:00|8691.1|8666.1|8690.1|8665.1|8691.2|8670.5|8685.3|8664.8|54
1742363400000|2025-03-19 05:50:00|8690|8665|8686.4|8671.4|8691.2|8671.5|8684.8|8664.8|60
1742363700000|2025-03-19 05:55:00|8686.5|8671.5|8686.5|8671.5|8687|8672|8686.1|8671.1|54
1742364000000|2025-03-19 06:00:00|8686.4|8671.4|8687|8672|8687.9|8672.9|8686.1|8671.1|37
1742364300000|2025-03-19 06:05:00|8686.7|8671.7|8689.1|8664.1|8692|8672|8686.7|8664.1|38
1742364600000|2025-03-19 06:10:00|8689.4|8664.4|8687.3|8662.3|8689.5|8664.5|8685.8|8660.8|89
1742364900000|2025-03-19 06:15:00|8687.2|8662.2|8683.3|8668.3|8687.3|8668.4|8682.2|8662|37
1742365200000|2025-03-19 06:20:00|8683.1|8668.1|8685.1|8670.1|8689.8|8670.3|8683.1|8664.6|31
1742365500000|2025-03-19 06:25:00|8684.9|8669.9|8685.1|8670.1|8685.7|8670.7|8684.7|8669.7|34
1742365800000|2025-03-19 06:30:00|8684.9|8669.9|8684.4|8669.4|8686.5|8671.5|8684.2|8669.2|62
1742366100000|2025-03-19 06:35:00|8684.3|8669.3|8685.7|8670.7|8685.7|8670.7|8684|8669|51
1742366400000|2025-03-19 06:40:00|8685.8|8670.8|8686.6|8671.6|8691.4|8672.3|8685.4|8665.5|50
1742366700000|2025-03-19 06:45:00|8686.7|8671.7|8686.5|8671.5|8686.7|8671.7|8685.5|8670.5|33
1742367000000|2025-03-19 06:50:00|8686.7|8671.7|8684.7|8669.7|8686.8|8671.8|8684.7|8669.7|37
1742367300000|2025-03-19 06:55:00|8684.5|8669.5|8684.3|8669.3|8685|8670|8682.9|8667.9|77
1742367600000|2025-03-19 07:00:00|8684.4|8669.4|8686.6|8671.6|8686.8|8671.8|8684.1|8669.1|54
1742367900000|2025-03-19 07:05:00|8686.7|8671.7|8686.6|8671.6|8687.2|8672.2|8685.6|8670.6|51
1742368200000|2025-03-19 07:10:00|8686.5|8671.5|8686.5|8671.5|8691.4|8671.8|8685.9|8666|54
1742368500000|2025-03-19 07:15:00|8686.6|8671.6|8688.6|8673.6|8689.2|8674.2|8686.6|8671.6|64
1742368800000|2025-03-19 07:20:00|8688.8|8673.8|8689.6|8674.6|8690.1|8675.1|8688.6|8673.6|36
1742369100000|2025-03-19 07:25:00|8689.7|8674.7|8686.9|8671.9|8690|8675|8686.9|8671.9|73
1742369400000|2025-03-19 07:30:00|8686.7|8671.7|8687|8672|8687.6|8672.6|8686.1|8671.1|57
1742369700000|2025-03-19 07:35:00|8687.1|8672.1|8690.7|8675.7|8697|8676.1|8687.1|8670|133
1742370000000|2025-03-19 07:40:00|8690.3|8675.3|8695|8680|8700.5|8680|8690.3|8673.9|115
1742370300000|2025-03-19 07:45:00|8694.7|8679.7|8695.1|8670.1|8700.8|8680.8|8690.1|8670.1|136
1742370600000|2025-03-19 07:50:00|8695|8670|8689.5|8674.5|8695.8|8676|8689.4|8669.8|74
1742370900000|2025-03-19 07:55:00|8689.3|8674.3|8690.4|8675.4|8691.8|8676.8|8688.6|8673.6|67
1742371200000|2025-03-19 08:00:00|8690.1|8675.1|8688.1|8673.1|8690.1|8675.1|8686.1|8671.1|89
1742371500000|2025-03-19 08:05:00|8688|8673|8688.7|8673.7|8688.8|8673.8|8687.1|8672.1|79
1742371800000|2025-03-19 08:10:00|8688.6|8673.6|8689.7|8674.7|8690.4|8675.4|8688.5|8673.5|69
1742372100000|2025-03-19 08:15:00|8689.6|8674.6|8688.9|8673.9|8689.7|8674.7|8688.7|8673.7|57
1742372400000|2025-03-19 08:20:00|8689|8674|8686.3|8671.3|8691.7|8674|8685.9|8665.8|81
1742372700000|2025-03-19 08:25:00|8686.4|8671.4|8685.3|8670.3|8686.6|8671.6|8684.9|8669.9|51
1742373000000|2025-03-19 08:30:00|8685.5|8670.5|8687|8672|8687.2|8672.2|8685.5|8670.5|48
1742373300000|2025-03-19 08:35:00|8687.1|8672.1|8687.3|8672.3|8688|8673|8686.7|8671.7|38
1742373600000|2025-03-19 08:40:00|8687.4|8672.4|8687.8|8672.8|8688.2|8673.2|8687|8672|47
1742373900000|2025-03-19 08:45:00|8687.6|8672.6|8687|8672|8687.9|8672.9|8686.8|8671.8|29
1742374200000|2025-03-19 08:50:00|8687.2|8672.2|8686|8671|8687.3|8672.3|8686|8671|68
1742374500000|2025-03-19 08:55:00|8685.8|8670.8|8686.2|8671.2|8686.2|8671.2|8685|8670|66
1742374800000|2025-03-19 09:00:00|8686.3|8671.3|8686|8671|8687|8672|8686|8671|22
1742375100000|2025-03-19 09:05:00|8685.8|8670.8|8686.9|8671.9|8687|8672|8685.8|8670.8|32
1742375400000|2025-03-19 09:10:00|8687|8672|8687.4|8672.4|8687.4|8672.4|8686.3|8671.3|79
1742375700000|2025-03-19 09:15:00|8687.3|8672.3|8687.2|8672.2|8687.4|8672.4|8686.1|8671.1|30
1742376000000|2025-03-19 09:20:00|8687.1|8672.1|8685.2|8670.2|8688.3|8673.3|8684.7|8669.7|67
1742376300000|2025-03-19 09:25:00|8685.3|8670.3|8688.1|8663.1|8690|8671|8684.8|8662.9|97
1742376600000|2025-03-19 09:30:00|8688.2|8663.2|8680.9|8665.9|8688.2|8666.7|8680.1|8659.4|137
1742376900000|2025-03-19 09:35:00|8681|8666|8680.8|8665.8|8682.2|8667.2|8680.6|8665.6|62
1742377200000|2025-03-19 09:40:00|8681.1|8666.1|8682.2|8667.2|8682.2|8667.2|8679|8664|63
1742377500000|2025-03-19 09:45:00|8682.1|8667.1|8681.1|8666.1|8682.4|8667.4|8681|8666|46
1742377800000|2025-03-19 09:50:00|8681|8666|8683.6|8658.6|8684|8666.1|8677.9|8657.3|146
1742378100000|2025-03-19 09:55:00|8683.4|8658.4|8685.5|8660.5|8685.8|8663.3|8678|8657.8|119
1742378400000|2025-03-19 10:00:00|8685.7|8660.7|8680.9|8665.9|8686.7|8666.2|8680.9|8660.5|79
1742378700000|2025-03-19 10:05:00|8681|8666|8679.7|8664.7|8681.8|8666.8|8679.6|8664.6|59
1742379000000|2025-03-19 10:10:00|8679.6|8664.6|8683.2|8658.2|8684.2|8664.7|8677.3|8657.7|38
1742379300000|2025-03-19 10:15:00|8683.1|8658.1|8678.5|8653.5|8683.6|8662.9|8673.2|8653.1|99
1742379600000|2025-03-19 10:20:00|8678.8|8653.8|8678.1|8653.1|8679.3|8654.3|8675.1|8650.1|61
1742379900000|2025-03-19 10:25:00|8678|8653|8671.8|8656.8|8678|8657|8671.5|8650.7|42
1742380200000|2025-03-19 10:30:00|8672|8657|8673|8658|8674|8659|8671.9|8656.9|66
1742380500000|2025-03-19 10:35:00|8672.9|8657.9|8673.4|8658.4|8673.5|8658.5|8672.3|8657.3|28
1742380800000|2025-03-19 10:40:00|8673.2|8658.2|8673.8|8658.8|8674.4|8659.4|8672.6|8657.6|47
1742381100000|2025-03-19 10:45:00|8673.7|8658.7|8673.6|8658.6|8673.8|8658.8|8673.2|8658.2|38
1742381400000|2025-03-19 10:50:00|8673.8|8658.8|8674.3|8659.3|8675.1|8660.1|8673.6|8658.6|28
1742381700000|2025-03-19 10:55:00|8674.5|8659.5|8675|8660|8675.2|8660.2|8674|8659|11
1742382000000|2025-03-19 11:00:00|8674.8|8659.8|8675|8660|8675|8660|8674.7|8659.7|4
1742382300000|2025-03-19 11:05:00|8675.1|8660.1|8673.6|8658.6|8676|8661|8673.5|8658.5|37
1742382600000|2025-03-19 11:10:00|8673.5|8658.5|8673.4|8658.4|8674.6|8659.6|8673.3|8658.3|29
1742382900000|2025-03-19 11:15:00|8673.3|8658.3|8673.2|8658.2|8673.4|8658.4|8673.2|8658.2|30
1742383200000|2025-03-19 11:20:00|8673.4|8658.4|8674.4|8659.4|8674.5|8659.5|8673.2|8658.2|30
1742383500000|2025-03-19 11:25:00|8674.3|8659.3|8673.6|8658.6|8674.6|8659.6|8673.6|8658.6|43
1742383800000|2025-03-19 11:30:00|8673.7|8658.7|8674|8659|8674|8659|8673.7|8658.7|3
1742384100000|2025-03-19 11:35:00|8673.6|8658.6|8673.6|8658.6|8673.6|8658.6|8673.6|8658.6|1
1742384400000|2025-03-19 11:40:00|8673.5|8658.5|8673.6|8658.6|8673.6|8658.6|8673.1|8658.1|12
1742384700000|2025-03-19 11:45:00|8673.3|8658.3|8672.6|8657.6|8677.6|8658.3|8671.7|8651.2|25
1742385000000|2025-03-19 11:50:00|8672.7|8657.7|8672.1|8657.1|8673.1|8658.1|8672.1|8657.1|17
1742385300000|2025-03-19 11:55:00|8672.2|8657.2|8673|8658|8673.3|8658.3|8672.1|8657.1|77
1742385600000|2025-03-19 12:00:00|8672.9|8657.9|8671.8|8656.8|8673|8658|8671.8|8656.8|37
1742385900000|2025-03-19 12:05:00|8671.6|8656.6|8671|8656|8675.8|8656.6|8669.9|8650.7|32
1742386200000|2025-03-19 12:10:00|8670.8|8655.8|8672.2|8657.2|8677.6|8657.6|8670.8|8651.8|30
1742386500000|2025-03-19 12:15:00|8672.1|8657.1|8672.6|8657.6|8672.7|8657.7|8672.1|8657.1|27
1742386800000|2025-03-19 12:20:00|8672.5|8657.5|8671.6|8656.6|8672.6|8657.6|8671.5|8656.5|34
1742387100000|2025-03-19 12:25:00|8671.7|8656.7|8676.6|8651.6|8676.9|8656.9|8671.6|8651.6|17
1742387400000|2025-03-19 12:30:00|8676.5|8651.5|8676.4|8651.4|8676.6|8651.6|8676.3|8651.3|11
1742387700000|2025-03-19 12:35:00|8675.8|8650.8|8670.3|8655.3|8675.8|8655.4|8669.7|8650.2|52
1742388000000|2025-03-19 12:40:00|8670.2|8655.2|8674.4|8649.4|8675|8655.2|8669.9|8648.8|30
1742388300000|2025-03-19 12:45:00|8674.5|8649.5|8673.4|8648.4|8674.5|8649.5|8673.4|8648.4|22
1742388600000|2025-03-19 12:50:00|8673.8|8648.8|8675|8650|8675|8650|8673.8|8648.8|18
1742388900000|2025-03-19 12:55:00|8675.1|8650.1|8675|8650|8675.4|8650.4|8675|8650|62
1742389200000|2025-03-19 13:00:00|8675.6|8650.6|8675|8650|8675.6|8650.6|8674.9|8649.9|23
1742389500000|2025-03-19 13:05:00|8674.9|8649.9|8675.3|8650.3|8675.5|8650.5|8674.7|8649.7|32
1742389800000|2025-03-19 13:10:00|8675.2|8650.2|8675.3|8650.3|8675.3|8650.3|8675.2|8650.2|6
1742390100000|2025-03-19 13:15:00|8675.7|8650.7|8675.2|8650.2|8676|8651|8675.2|8650.2|16
1742390400000|2025-03-19 13:20:00|8675.5|8650.5|8675.3|8650.3|8675.5|8650.5|8675.3|8650.3|15
1742390700000|2025-03-19 13:25:00|8675.4|8650.4|8673.9|8648.9|8675.4|8650.4|8673.9|8648.9|13
1742391000000|2025-03-19 13:30:00|8674|8649|8673.8|8648.8|8674.1|8649.1|8673.8|8648.8|5
1742391300000|2025-03-19 13:35:00|8674.2|8649.2|8675.4|8650.4|8675.4|8650.4|8674.2|8649.2|38
1742391600000|2025-03-19 13:40:00|8675.3|8650.3|8673.7|8648.7|8675.3|8650.3|8673.3|8648.3|31
1742391900000|2025-03-19 13:45:00|8674.3|8649.3|8673.9|8648.9|8674.7|8649.7|8673.9|8648.9|23
1742392200000|2025-03-19 13:50:00|8673.8|8648.8|8674.6|8649.6|8674.6|8649.6|8673.7|8648.7|28
1742392500000|2025-03-19 13:55:00|8674.8|8649.8|8674.6|8649.6|8675|8650|8674.5|8649.5|17
1742392800000|2025-03-19 14:00:00|8674.8|8649.8|8675.2|8650.2|8675.6|8650.6|8674.8|8649.8|35
1742393100000|2025-03-19 14:05:00|8675.1|8650.1|8675.8|8650.8|8675.8|8650.8|8675.1|8650.1|13
1742393400000|2025-03-19 14:10:00|8675.6|8650.6|8675.1|8650.1|8676|8651|8675.1|8650.1|33
1742393700000|2025-03-19 14:15:00|8674.7|8649.7|8674.2|8649.2|8674.7|8649.7|8674|8649|30
1742394000000|2025-03-19 14:20:00|8674.3|8649.3|8674.2|8649.2|8674.6|8654.6|8669.2|8649.2|19
1742394300000|2025-03-19 14:25:00|8674|8649|8668.3|8653.3|8674|8653.6|8667|8647.6|40
1742394600000|2025-03-19 14:30:00|8668.2|8653.2|8672.2|8647.2|8672.3|8653.5|8666.3|8646.4|38
1742394900000|2025-03-19 14:35:00|8672.1|8647.1|8671.7|8646.7|8672.3|8647.3|8671.6|8646.6|27
1742395200000|2025-03-19 14:40:00|8671.8|8646.8|8670.9|8645.9|8671.8|8651.6|8666.6|8645.7|35
1742395500000|2025-03-19 14:45:00|8670.8|8645.8|8672.6|8647.6|8672.7|8647.7|8670.8|8645.8|42
1742395800000|2025-03-19 14:50:00|8672.5|8647.5|8672.8|8647.8|8673.8|8648.8|8672.3|8647.3|74
1742396100000|2025-03-19 14:55:00|8672.7|8647.7|8672.9|8647.9|8673.4|8648.4|8672.6|8647.6|32
1742396400000|2025-03-19 15:00:00|8672.8|8647.8|8673|8648|8673.3|8648.3|8672.8|8647.8|5
1742396700000|2025-03-19 15:05:00|8672.9|8647.9|8672.6|8647.6|8673.2|8648.2|8672.4|8647.4|42
1742397000000|2025-03-19 15:10:00|8672.5|8647.5|8672.5|8647.5|8673|8648|8672.2|8647.2|24
1742397300000|2025-03-19 15:15:00|8672.6|8647.6|8673.2|8648.2|8673.4|8648.4|8672.5|8647.5|20
1742397600000|2025-03-19 15:20:00|8673.1|8648.1|8673.1|8648.1|8673.4|8648.4|8672.7|8647.7|27
1742397900000|2025-03-19 15:25:00|8673|8648|8673.1|8648.1|8673.1|8648.1|8672.9|8647.9|10
1742398200000|2025-03-19 15:30:00|8673.2|8648.2|8670.1|8655.1|8673.9|8655.3|8668.8|8648.1|24
1742398500000|2025-03-19 15:35:00|8670|8655|8676.8|8651.8|8677|8656.3|8669.6|8649.9|58
1742398800000|2025-03-19 15:40:00|8676.9|8651.9|8676.6|8651.6|8676.9|8651.9|8676.3|8651.3|26
1742399100000|2025-03-19 15:45:00|8676.4|8651.4|8674.5|8649.5|8676.5|8651.5|8674.4|8649.4|16
1742399400000|2025-03-19 15:50:00|8674.6|8649.6|8676.3|8651.3|8676.3|8651.3|8674.6|8649.6|17
1742399700000|2025-03-19 15:55:00|8676.5|8651.5|8675.9|8650.9|8676.5|8651.5|8675.7|8650.7|19
1742400000000|2025-03-19 16:00:00|8675.8|8650.8|8675.6|8650.6|8676.5|8651.5|8675.5|8650.5|37
1742400300000|2025-03-19 16:05:00|8676|8651|8675.8|8650.8|8676.1|8651.1|8675.5|8650.5|34
1742400600000|2025-03-19 16:10:00|8675.7|8650.7|8669.7|8654.7|8675.9|8654.8|8669.7|8649.5|39
1742400900000|2025-03-19 16:15:00|8669.8|8654.8|8674.8|8649.8|8675|8655|8669.6|8649.8|21
1742401200000|2025-03-19 16:20:00|8674.9|8649.9|8675|8650|8675.4|8650.4|8674.3|8649.3|24
1742401500000|2025-03-19 16:25:00|8674.8|8649.8|8674.6|8649.6|8674.8|8649.8|8674.1|8649.1|12
1742401800000|2025-03-19 16:30:00|8674.8|8649.8|8676|8651|8676|8655.9|8669.9|8649.8|24
1742402100000|2025-03-19 16:35:00|8676.5|8651.5|8674.6|8649.6|8676.5|8651.5|8674.5|8649.5|30
1742402400000|2025-03-19 16:40:00|8674.3|8649.3|8672.4|8647.4|8674.6|8649.6|8671|8646|69
1742402700000|2025-03-19 16:45:00|8672.3|8647.3|8673.4|8648.4|8673.6|8648.6|8671.6|8646.6|99
1742403000000|2025-03-19 16:50:00|8673.2|8648.2|8672.9|8647.9|8674.2|8649.2|8672.9|8647.9|31
1742403300000|2025-03-19 16:55:00|8673|8648|8668.9|8653.9|8673.3|8653.9|8668.5|8647.7|30
1742403600000|2025-03-19 17:00:00|8669|8654|8674.5|8649.5|8674.6|8654.3|8668.7|8649.2|24
1742403900000|2025-03-19 17:05:00|8674.4|8649.4|8674.7|8649.7|8674.9|8649.9|8674.1|8649.1|33
1742404200000|2025-03-19 17:10:00|8675|8650|8671|8656|8675.2|8656|8670.3|8649.7|20
1742404500000|2025-03-19 17:15:00|8670.9|8655.9|8676.4|8651.4|8676.9|8656|8670.8|8651.2|36
1742404800000|2025-03-19 17:20:00|8676.3|8651.3|8677.3|8652.3|8677.4|8652.4|8676.1|8651.1|41
1742405100000|2025-03-19 17:25:00|8677.4|8652.4|8677.3|8652.3|8677.4|8652.4|8677|8652|24
1742405400000|2025-03-19 17:30:00|8677.4|8652.4|8673|8658|8678.2|8658|8673|8652.4|22
1742405700000|2025-03-19 17:35:00|8673.2|8658.2|8678.2|8653.2|8678.3|8658.3|8673.2|8653.2|21
1742406000000|2025-03-19 17:40:00|8678.3|8653.3|8678|8653|8678.3|8653.3|8678|8653|12
1742406300000|2025-03-19 17:45:00|8678.1|8653.1|8678|8653|8678.2|8653.2|8678|8653|7
1742406600000|2025-03-19 17:50:00|8678.1|8653.1|8678.4|8653.4|8679.4|8654.4|8678|8653|36
1742406900000|2025-03-19 17:55:00|8678.6|8653.6|8676.9|8656.7|8679.5|8656.7|8676.9|8653.5|23
1742407200000|2025-03-19 18:00:00|8678.3|8655.2|8674.6|8649.6|8679.2|8655.7|8674.4|8649.4|68
1742407500000|2025-03-19 18:05:00|8674.8|8649.8|8675.3|8650.3|8675.4|8650.4|8674.4|8649.4|148
1742407800000|2025-03-19 18:10:00|8675.2|8650.2|8675|8650|8675.2|8650.2|8674|8649|81
1742408100000|2025-03-19 18:15:00|8674.9|8649.9|8675.7|8650.7|8675.9|8650.9|8674.9|8649.9|26
1742408400000|2025-03-19 18:20:00|8675.8|8650.8|8674.2|8649.2|8676.6|8651.6|8673.9|8648.9|44
1742408700000|2025-03-19 18:25:00|8674.1|8649.1|8674.6|8649.6|8674.8|8649.8|8674.1|8649.1|50
1742409000000|2025-03-19 18:30:00|8674.5|8649.5|8673.7|8648.7|8674.6|8649.6|8673.6|8648.6|50
1742409300000|2025-03-19 18:35:00|8673.6|8648.6|8671.7|8646.7|8673.7|8648.7|8670.4|8645.4|78
1742409600000|2025-03-19 18:40:00|8671.8|8646.8|8670|8645|8672.8|8647.8|8670|8645|119
1742409900000|2025-03-19 18:45:00|8669.8|8644.8|8670.3|8645.3|8671.8|8646.8|8669.8|8644.8|98
1742410200000|2025-03-19 18:50:00|8670.2|8645.2|8670.3|8645.3|8670.3|8645.3|8670|8645|55
1742410500000|2025-03-19 18:55:00|8670.5|8645.5|8669.8|8644.8|8670.5|8645.5|8669.8|8644.8|10
1742410800000|2025-03-19 19:00:00|8670.2|8645.2|8669.8|8644.8|8670.3|8645.3|8669.8|8644.8|14
1742411100000|2025-03-19 19:05:00|8669.9|8644.9|8670|8645|8671.7|8646.7|8669.9|8644.9|40
1742411400000|2025-03-19 19:10:00|8670.1|8645.1|8671.8|8646.8|8671.8|8646.8|8670.1|8645.1|36
1742411700000|2025-03-19 19:15:00|8671.7|8646.7|8672.5|8647.5|8673.4|8651.9|8665.7|8645.1|57
1742412000000|2025-03-19 19:20:00|8672.3|8647.3|8672.6|8647.6|8674|8653.6|8667.6|8647.1|50
1742412300000|2025-03-19 19:25:00|8672.5|8647.5|8672.3|8647.3|8672.8|8652.9|8667.3|8647.2|86
1742412600000|2025-03-19 19:30:00|8672.5|8647.5|8672|8647|8672.8|8647.8|8671.8|8646.8|56
1742412900000|2025-03-19 19:35:00|8671.8|8646.8|8672.2|8647.2|8672.2|8647.2|8671.5|8646.5|7
1742413200000|2025-03-19 19:40:00|8672.4|8647.4|8672.2|8647.2|8672.4|8647.4|8672.2|8647.2|2
1742413500000|2025-03-19 19:45:00|8672.4|8647.4|8672.4|8647.4|8672.7|8647.7|8672.4|8647.4|6
1742413800000|2025-03-19 19:50:00|8672.3|8647.3|8671.7|8646.7|8672.4|8647.4|8671.5|8646.5|9
1742414100000|2025-03-19 19:55:00|8671.8|8646.8|8672.1|8647.1|8672.3|8647.3|8671.6|8646.6|21
1742436000000|2025-03-20 02:00:00|8677.4|8652.4|8677.5|8652.5|8677.5|8652.5|8677.4|8652.4|2
1742436300000|2025-03-20 02:05:00|8676.8|8651.8|8677.5|8652.5|8677.9|8652.9|8676.7|8651.7|17
1742436600000|2025-03-20 02:10:00|8678|8653|8676|8651|8678.2|8653.2|8675.7|8650.7|13
1742436900000|2025-03-20 02:15:00|8675.7|8650.7|8676|8651|8676|8651|8675.7|8650.7|2
1742437800000|2025-03-20 02:30:00|8676.9|8651.9|8677|8652|8677|8652|8676.9|8651.9|4
1742438100000|2025-03-20 02:35:00|8677.4|8652.4|8678.6|8653.6|8679|8654|8677.4|8652.4|49
1742438400000|2025-03-20 02:40:00|8677.9|8652.9|8677.7|8652.7|8678.6|8653.6|8677.5|8652.5|13
1742438700000|2025-03-20 02:45:00|8677.4|8652.4|8678|8653|8678|8653|8677.4|8652.4|5
1742439000000|2025-03-20 02:50:00|8678.4|8653.4|8678.6|8653.6|8678.6|8653.6|8678.4|8653.4|2
1742439300000|2025-03-20 02:55:00|8678.8|8653.8|8680.3|8655.3|8680.4|8655.4|8678.8|8653.8|35
1742439600000|2025-03-20 03:00:00|8680.2|8655.2|8680.2|8655.2|8680.4|8655.4|8680|8655|9
1742439900000|2025-03-20 03:05:00|8680|8655|8680|8655|8680.3|8655.3|8679.7|8654.7|10
1742440500000|2025-03-20 03:15:00|8674.1|8659.1|8678.8|8653.8|8679|8659.1|8674.1|8653.3|20
1742440800000|2025-03-20 03:20:00|8678.7|8653.7|8680|8655|8680|8655|8678.7|8653.7|28
1742441100000|2025-03-20 03:25:00|8675.1|8660.1|8676|8661|8676.3|8661.3|8675.1|8660.1|19
1742441400000|2025-03-20 03:30:00|8675.7|8660.7|8674.7|8659.7|8680.4|8660.7|8672.9|8653|112
1742441700000|2025-03-20 03:35:00|8674.8|8659.8|8671.1|8656.1|8675.1|8660.1|8670.7|8655.7|87
1742442000000|2025-03-20 03:40:00|8670.8|8655.8|8669.5|8654.5|8670.8|8655.8|8668|8653|62
1742442300000|2025-03-20 03:45:00|8669.6|8654.6|8670.5|8655.5|8670.9|8655.9|8669.3|8654.3|64
1742442600000|2025-03-20 03:50:00|8670.4|8655.4|8664.6|8649.6|8670.4|8655.4|8664.6|8649.6|73
1742442900000|2025-03-20 03:55:00|8664.7|8649.7|8666.7|8641.7|8667.4|8649.9|8662.1|8640.8|127
1742443200000|2025-03-20 04:00:00|8667.1|8642.1|8664|8649|8669|8649.5|8663.5|8641.5|77
1742443500000|2025-03-20 04:05:00|8664.1|8649.1|8666.6|8641.6|8667.7|8649.3|8660.6|8639.6|104
1742443800000|2025-03-20 04:10:00|8666.5|8641.5|8661|8646|8666.6|8646.5|8660.1|8641.3|48
1742444100000|2025-03-20 04:15:00|8660.8|8645.8|8660.6|8645.6|8661.9|8646.9|8660.2|8645.2|34
1742444400000|2025-03-20 04:20:00|8660.5|8645.5|8661|8646|8665.8|8646.2|8659.7|8640.5|69
1742444700000|2025-03-20 04:25:00|8660.9|8645.9|8661.7|8646.7|8662.4|8647.4|8660.4|8645.4|46
1742445000000|2025-03-20 04:30:00|8662.1|8647.1|8662.6|8647.6|8663.3|8648.3|8662.1|8647.1|44
1742445300000|2025-03-20 04:35:00|8662.8|8647.8|8661.7|8646.7|8663.5|8648.5|8661.6|8646.6|35
1742445600000|2025-03-20 04:40:00|8661.1|8646.1|8657.6|8642.6|8665.6|8646.6|8657.3|8640.3|75
1742445900000|2025-03-20 04:45:00|8657.5|8642.5|8661.4|8636.4|8662.4|8642.6|8655.5|8635.2|135
1742446200000|2025-03-20 04:50:00|8661.3|8636.3|8655.1|8640.1|8661.3|8641.3|8654.1|8634|100
1742446500000|2025-03-20 04:55:00|8654.9|8639.9|8655.7|8640.7|8655.7|8640.7|8653.5|8638.5|44
1742446800000|2025-03-20 05:00:00|8656.3|8641.3|8657.7|8642.7|8657.7|8642.7|8655.5|8640.5|45
1742447100000|2025-03-20 05:05:00|8657.6|8642.6|8660.7|8645.7|8661.7|8646.7|8657.6|8642.6|77
1742447400000|2025-03-20 05:10:00|8661|8646|8661|8646|8661.7|8646.7|8660.5|8645.5|25
1742447700000|2025-03-20 05:15:00|8660.8|8645.8|8660.5|8645.5|8660.8|8645.8|8659.2|8644.2|56
1742448000000|2025-03-20 05:20:00|8660.7|8645.7|8660.6|8645.6|8662|8647|8660.6|8645.6|57
1742448300000|2025-03-20 05:25:00|8660.9|8645.9|8662.6|8647.6|8662.7|8647.7|8660.7|8645.7|57
1742448600000|2025-03-20 05:30:00|8662.5|8647.5|8664.4|8649.4|8664.6|8649.6|8662.5|8647.5|50
1742448900000|2025-03-20 05:35:00|8664.2|8649.2|8665.3|8650.3|8669.8|8650.4|8663.9|8644.7|44
1742449200000|2025-03-20 05:40:00|8665.2|8650.2|8663.7|8648.7|8665.3|8650.3|8663.5|8648.5|31
1742449500000|2025-03-20 05:45:00|8663.8|8648.8|8666|8651|8671.8|8651.5|8663.7|8646.3|55
1742449800000|2025-03-20 05:50:00|8666.1|8651.1|8666.7|8651.7|8667.4|8652.4|8666.1|8651.1|51
1742450100000|2025-03-20 05:55:00|8666.6|8651.6|8669.2|8654.2|8669.3|8654.3|8665.5|8650.5|57
1742450400000|2025-03-20 06:00:00|8669.1|8654.1|8666.4|8651.4|8669.1|8654.1|8666.4|8651.4|52
1742450700000|2025-03-20 06:05:00|8666.3|8651.3|8665.6|8650.6|8666.5|8651.5|8665.5|8650.5|41
1742451000000|2025-03-20 06:10:00|8665.5|8650.5|8664.5|8649.5|8670.3|8650.6|8663.5|8645|63
1742451300000|2025-03-20 06:15:00|8664.2|8649.2|8665.4|8650.4|8665.6|8650.6|8664.1|8649.1|26
1742451600000|2025-03-20 06:20:00|8665.5|8650.5|8664.8|8649.8|8669.9|8650.6|8664|8644.5|37
1742451900000|2025-03-20 06:25:00|8664.9|8649.9|8663.7|8648.7|8665.2|8650.2|8663.4|8648.4|35
1742452200000|2025-03-20 06:30:00|8663.5|8648.5|8662.5|8647.5|8663.8|8648.8|8662.1|8647.1|45
1742452500000|2025-03-20 06:35:00|8662.6|8647.6|8670.6|8645.6|8670.6|8650.5|8662.5|8643.7|75
1742452800000|2025-03-20 06:40:00|8665.7|8650.7|8665.2|8650.2|8667.3|8652.3|8665.1|8650.1|66
1742453100000|2025-03-20 06:45:00|8664.7|8649.7|8667.8|8652.8|8668.2|8653.2|8664.5|8649.5|64
1742453400000|2025-03-20 06:50:00|8667.6|8652.6|8666.5|8651.5|8667.8|8652.8|8666.4|8651.4|42
1742453700000|2025-03-20 06:55:00|8666.4|8651.4|8667.4|8652.4|8667.5|8652.5|8665.9|8650.9|46
1742454000000|2025-03-20 07:00:00|8667.3|8652.3|8665|8650|8670.7|8652.3|8664.3|8644.3|64
1742454300000|2025-03-20 07:05:00|8664.8|8649.8|8665.5|8650.5|8670.9|8651|8664.7|8645.6|51
1742454600000|2025-03-20 07:10:00|8665.6|8650.6|8668.6|8653.6|8671.8|8654.4|8665.6|8645.5|45
1742454900000|2025-03-20 07:15:00|8668.5|8653.5|8672.6|8657.6|8677.4|8657.6|8668.3|8651.3|81
1742455200000|2025-03-20 07:20:00|8672.3|8657.3|8670.9|8655.9|8680|8659|8670.9|8653.8|72
1742455500000|2025-03-20 07:25:00|8670.7|8655.7|8672.5|8657.5|8672.5|8657.5|8670|8655|46
1742455800000|2025-03-20 07:30:00|8672.1|8657.1|8671.2|8656.2|8672.6|8657.6|8670.1|8655.1|56
1742456100000|2025-03-20 07:35:00|8671.1|8656.1|8679|8654|8679.4|8659.5|8671.1|8653.6|108
1742456400000|2025-03-20 07:40:00|8679.2|8654.2|8673.5|8658.5|8679.3|8659.5|8672.3|8652.1|63
1742456700000|2025-03-20 07:45:00|8673.8|8658.8|8676.5|8651.5|8679.5|8659.5|8671.6|8651.5|70
1742457000000|2025-03-20 07:50:00|8676.4|8651.4|8673.6|8658.6|8677.6|8658.7|8671.7|8650.9|52
1742457300000|2025-03-20 07:55:00|8673.7|8658.7|8672.4|8657.4|8673.7|8658.7|8671.4|8656.4|37
1742457600000|2025-03-20 08:00:00|8672.5|8657.5|8671.6|8656.6|8672.8|8657.8|8670.7|8655.7|41
1742457900000|2025-03-20 08:05:00|8672|8657|8669.4|8654.4|8672.8|8657.8|8669.3|8654.3|63
1742458200000|2025-03-20 08:10:00|8669.6|8654.6|8670.7|8655.7|8671|8656|8668.5|8653.5|66
1742458500000|2025-03-20 08:15:00|8670.9|8655.9|8671.1|8656.1|8671.3|8656.3|8670.9|8655.9|21
1742458800000|2025-03-20 08:20:00|8671.2|8656.2|8670.7|8655.7|8671.5|8656.5|8669.6|8654.6|45
1742459100000|2025-03-20 08:25:00|8670.6|8655.6|8674.6|8649.6|8675|8655.8|8668.6|8648.4|82
1742459400000|2025-03-20 08:30:00|8674.8|8649.8|8672.3|8647.3|8674.8|8654.5|8667.4|8647.2|71
1742459700000|2025-03-20 08:35:00|8672.4|8647.4|8671.2|8646.2|8672.5|8652.3|8666.5|8645.5|83
1742460000000|2025-03-20 08:40:00|8671.3|8646.3|8668.9|8653.9|8672.6|8654.4|8667.1|8646.3|71
1742460300000|2025-03-20 08:45:00|8669|8654|8668.1|8653.1|8669|8654|8667.4|8652.4|44
1742460600000|2025-03-20 08:50:00|8668.2|8653.2|8666|8651|8668.4|8653.4|8665.8|8650.8|54
1742460900000|2025-03-20 08:55:00|8666.2|8651.2|8667.4|8652.4|8667.5|8652.5|8666.1|8651.1|57
1742461200000|2025-03-20 09:00:00|8667.5|8652.5|8666.8|8651.8|8668|8653|8666.4|8651.4|63
1742461500000|2025-03-20 09:05:00|8667.3|8652.3|8665.8|8650.8|8667.4|8652.4|8665.6|8650.6|67
1742461800000|2025-03-20 09:10:00|8665.7|8650.7|8666.8|8651.8|8668|8653|8665.7|8650.7|26
1742462100000|2025-03-20 09:15:00|8666.6|8651.6|8668.6|8653.6|8668.6|8653.6|8666.1|8651.1|48
1742462400000|2025-03-20 09:20:00|8668.8|8653.8|8670|8655|8670|8655|8668.6|8653.6|44
1742462700000|2025-03-20 09:25:00|8670.3|8655.3|8672.6|8657.6|8672.8|8657.8|8670.3|8655.3|50
1742463000000|2025-03-20 09:30:00|8672.5|8657.5|8672.1|8657.1|8673.6|8658.6|8672|8657|54
1742463300000|2025-03-20 09:35:00|8672.3|8657.3|8671.6|8656.6|8672.4|8657.4|8670.6|8655.6|60
1742463600000|2025-03-20 09:40:00|8671.4|8656.4|8671.8|8656.8|8672|8657|8671|8656|48
1742463900000|2025-03-20 09:45:00|8672.2|8657.2|8672.3|8657.3|8672.6|8657.6|8671.8|8656.8|32
1742464200000|2025-03-20 09:50:00|8672.1|8657.1|8672.3|8657.3|8673|8658|8671.3|8656.3|60
1742464500000|2025-03-20 09:55:00|8672.1|8657.1|8677.3|8652.3|8679.9|8658.7|8671.7|8652.3|108
1742464800000|2025-03-20 10:00:00|8677.4|8652.4|8675.2|8650.2|8677.8|8657.7|8672|8648.5|114
1742465100000|2025-03-20 10:05:00|8675.1|8650.1|8669.8|8654.8|8675.3|8656.4|8669.4|8649.9|83
1742465400000|2025-03-20 10:10:00|8669.9|8654.9|8671.2|8656.2|8671.4|8656.4|8669.6|8654.6|55
1742465700000|2025-03-20 10:15:00|8671.1|8656.1|8672.1|8657.1|8672.7|8657.7|8669.4|8654.4|90
1742466000000|2025-03-20 10:20:00|8672.2|8657.2|8671.8|8656.8|8672.2|8657.2|8670.9|8655.9|31
1742466300000|2025-03-20 10:25:00|8672|8657|8671.6|8656.6|8672.1|8657.1|8671.2|8656.2|90
1742466600000|2025-03-20 10:30:00|8671.5|8656.5|8671.6|8656.6|8671.6|8656.6|8671.4|8656.4|13
1742466900000|2025-03-20 10:35:00|8671.7|8656.7|8672.2|8657.2|8672.6|8657.6|8671.7|8656.7|42
1742467200000|2025-03-20 10:40:00|8672.3|8657.3|8671.1|8656.1|8672.4|8657.4|8670.7|8655.7|34
1742467500000|2025-03-20 10:45:00|8671|8656|8675.1|8650.1|8675.5|8656.1|8669.8|8650.1|25
1742467800000|2025-03-20 10:50:00|8675.2|8650.2|8675.9|8650.9|8676|8651|8675.1|8650.1|21
1742468100000|2025-03-20 10:55:00|8675.8|8650.8|8675|8650|8676.1|8651.1|8675|8650|30
1742468400000|2025-03-20 11:00:00|8674.7|8649.7|8675.2|8650.2|8675.2|8650.2|8674.7|8649.7|19
1742468700000|2025-03-20 11:05:00|8675.1|8650.1|8675.3|8650.3|8675.7|8650.7|8675|8650|30
1742469000000|2025-03-20 11:10:00|8675.1|8650.1|8674.8|8649.8|8675.8|8650.8|8674.8|8649.8|17
1742469300000|2025-03-20 11:15:00|8674.5|8649.5|8673.9|8648.9|8674.5|8649.5|8673.8|8648.8|44
1742469600000|2025-03-20 11:20:00|8674.1|8649.1|8675.8|8650.8|8676.3|8651.3|8674|8649|42
1742469900000|2025-03-20 11:25:00|8675.9|8650.9|8674.9|8649.9|8676|8651|8674.2|8649.2|69
1742470200000|2025-03-20 11:30:00|8675|8650|8669.9|8654.9|8675.1|8655|8669.9|8649.7|9
1742470500000|2025-03-20 11:35:00|8670|8655|8670.2|8655.2|8670.2|8655.2|8669.9|8654.9|7
1742470800000|2025-03-20 11:40:00|8670.1|8655.1|8669.1|8654.1|8670.1|8655.1|8669.1|8654.1|13
1742471100000|2025-03-20 11:45:00|8669.3|8654.3|8669.6|8654.6|8669.7|8654.7|8669|8654|46
1742471400000|2025-03-20 11:50:00|8669.5|8654.5|8668|8653|8669.6|8654.6|8667.2|8652.2|89
1742471700000|2025-03-20 11:55:00|8668.5|8653.5|8668.6|8653.6|8668.6|8653.6|8668.5|8653.5|4
1742472000000|2025-03-20 12:00:00|8668.5|8653.5|8668|8653|8668.6|8653.6|8667.8|8652.8|28
1742472300000|2025-03-20 12:05:00|8668.2|8653.2|8668|8653|8668.4|8653.4|8668|8653|11
1742472600000|2025-03-20 12:10:00|8667.9|8652.9|8668.6|8653.6|8669|8654|8667.7|8652.7|21
1742472900000|2025-03-20 12:15:00|8668.8|8653.8|8668.4|8653.4|8668.8|8653.8|8668.4|8653.4|6
1742473200000|2025-03-20 12:20:00|8668.3|8653.3|8668.9|8653.9|8669|8654|8668.3|8653.3|21
1742473500000|2025-03-20 12:25:00|8669|8654|8668.8|8653.8|8669.6|8654.6|8668.6|8653.6|53
1742473800000|2025-03-20 12:30:00|8673.7|8648.7|8674.7|8649.7|8674.8|8654.8|8668.6|8648.7|92
1742474100000|2025-03-20 12:35:00|8674.6|8649.6|8669.4|8654.4|8674.7|8656.3|8669.3|8649.6|48
1742474400000|2025-03-20 12:40:00|8669.5|8654.5|8669.4|8654.4|8669.6|8654.6|8669.4|8654.4|9
1742474700000|2025-03-20 12:45:00|8669.5|8654.5|8671|8656|8671.3|8656.3|8669.5|8654.5|22
1742475000000|2025-03-20 12:50:00|8670.8|8655.8|8671.5|8656.5|8671.5|8656.5|8670.8|8655.8|16
1742475300000|2025-03-20 12:55:00|8671.6|8656.6|8671.3|8656.3|8671.9|8656.9|8670.8|8655.8|15
1742475600000|2025-03-20 13:00:00|8671.5|8656.5|8671.5|8656.5|8671.9|8656.9|8671.5|8656.5|7
1742475900000|2025-03-20 13:05:00|8671.3|8656.3|8671.5|8656.5|8671.7|8656.7|8671.3|8656.3|7
1742476200000|2025-03-20 13:10:00|8671.4|8656.4|8671.5|8656.5|8671.5|8656.5|8671.1|8656.1|12
1742476500000|2025-03-20 13:15:00|8671.4|8656.4|8671.4|8656.4|8671.5|8656.5|8671.4|8656.4|15
1742476800000|2025-03-20 13:20:00|8671.5|8656.5|8672|8657|8672.7|8657.7|8671.3|8656.3|33
1742477100000|2025-03-20 13:25:00|8672.1|8657.1|8672.3|8657.3|8672.3|8657.3|8672.1|8657.1|4
1742477400000|2025-03-20 13:30:00|8672.6|8657.6|8672.9|8657.9|8672.9|8657.9|8672|8657|48
1742477700000|2025-03-20 13:35:00|8672.8|8657.8|8672|8657|8673.3|8658.3|8671.9|8656.9|59
1742478000000|2025-03-20 13:40:00|8672.1|8657.1|8671.7|8656.7|8672.1|8657.1|8671.6|8656.6|20
1742478300000|2025-03-20 13:45:00|8671.6|8656.6|8672|8657|8672.1|8657.1|8671.5|8656.5|64
1742478600000|2025-03-20 13:50:00|8672.4|8657.4|8677|8652|8677.3|8657.5|8671.8|8651.7|50
1742478900000|2025-03-20 13:55:00|8677.1|8652.1|8676.7|8651.7|8677.1|8652.1|8676.6|8651.6|29
1742479200000|2025-03-20 14:00:00|8676.6|8651.6|8674.3|8649.3|8676.8|8656.7|8669.6|8649.2|45
1742479500000|2025-03-20 14:05:00|8674.1|8649.1|8669.1|8654.1|8674.1|8654.9|8669.1|8649.1|30
1742479800000|2025-03-20 14:10:00|8669.2|8654.2|8667.4|8652.4|8669.5|8654.5|8667.3|8652.3|41
1742480100000|2025-03-20 14:15:00|8667.3|8652.3|8666.2|8651.2|8668.5|8653.5|8666.2|8651.2|32
1742480400000|2025-03-20 14:20:00|8666.1|8651.1|8666.8|8651.8|8667.4|8652.4|8666.1|8651.1|39
1742480700000|2025-03-20 14:25:00|8666.7|8651.7|8667|8652|8667.3|8652.3|8665.9|8650.9|41
1742481000000|2025-03-20 14:30:00|8666.8|8651.8|8667.8|8652.8|8667.9|8652.9|8666.6|8651.6|40
1742481300000|2025-03-20 14:35:00|8667.9|8652.9|8674.2|8649.2|8675|8654.7|8667.7|8649.2|42
1742481600000|2025-03-20 14:40:00|8674.1|8649.1|8668.4|8653.4|8674.2|8653.9|8668.3|8648.6|18
1742481900000|2025-03-20 14:45:00|8668.5|8653.5|8669.1|8654.1|8669.3|8654.3|8668.4|8653.4|19
1742482200000|2025-03-20 14:50:00|8668.5|8653.5|8668.4|8653.4|8668.9|8653.9|8668.3|8653.3|26
1742482500000|2025-03-20 14:55:00|8668.5|8653.5|8667.6|8652.6|8668.5|8653.5|8667.5|8652.5|25
1742482800000|2025-03-20 15:00:00|8667.5|8652.5|8667.6|8652.6|8667.9|8652.9|8667.5|8652.5|21
1742483100000|2025-03-20 15:05:00|8667.5|8652.5|8667.7|8652.7|8667.9|8652.9|8667.5|8652.5|55
1742483400000|2025-03-20 15:10:00|8667.6|8652.6|8667.1|8652.1|8667.7|8652.7|8667.1|8652.1|7
1742483700000|2025-03-20 15:15:00|8667|8652|8667|8652|8667.6|8652.6|8667|8652|18
1742484000000|2025-03-20 15:20:00|8666.9|8651.9|8666.1|8651.1|8667|8652|8665.6|8650.6|27
1742484300000|2025-03-20 15:25:00|8666|8651|8666.9|8651.9|8666.9|8651.9|8666|8651|26
1742484600000|2025-03-20 15:30:00|8667|8652|8667.7|8652.7|8667.7|8652.7|8667|8652|15
1742484900000|2025-03-20 15:35:00|8667.5|8652.5|8668|8653|8668|8653|8667.1|8652.1|11
1742485200000|2025-03-20 15:40:00|8667.9|8652.9|8668.4|8653.4|8668.4|8653.4|8667.9|8652.9|8
1742485500000|2025-03-20 15:45:00|8668.3|8653.3|8668.3|8653.3|8668.5|8653.5|8668.3|8653.3|8
1742485800000|2025-03-20 15:50:00|8668.4|8653.4|8668.4|8653.4|8668.4|8653.4|8668.3|8653.3|9
1742486100000|2025-03-20 15:55:00|8668.3|8653.3|8669.5|8654.5|8669.6|8654.6|8668.2|8653.2|38
1742486400000|2025-03-20 16:00:00|8669.4|8654.4|8669.9|8654.9|8670|8655|8669.3|8654.3|25
1742486700000|2025-03-20 16:05:00|8669.8|8654.8|8669.6|8654.6|8669.9|8654.9|8669.5|8654.5|12
1742487000000|2025-03-20 16:10:00|8669.7|8654.7|8669.6|8654.6|8669.9|8654.9|8669.6|8654.6|5
1742487300000|2025-03-20 16:15:00|8669.5|8654.5|8674.4|8649.4|8674.4|8654.6|8668.3|8648.2|46
1742487600000|2025-03-20 16:20:00|8674.3|8649.3|8674.6|8649.6|8674.6|8649.6|8674.2|8649.2|14
1742487900000|2025-03-20 16:25:00|8674.4|8649.4|8674.6|8649.6|8674.6|8649.6|8674.4|8649.4|12
1742488200000|2025-03-20 16:30:00|8674.5|8649.5|8676.1|8651.1|8676.8|8651.8|8674.5|8649.5|33
1742488500000|2025-03-20 16:35:00|8676.2|8651.2|8675.7|8650.7|8676.8|8651.8|8675.7|8650.7|19
1742488800000|2025-03-20 16:40:00|8675.6|8650.6|8675.7|8650.7|8675.8|8650.8|8675.6|8650.6|5
1742489100000|2025-03-20 16:45:00|8675.5|8650.5|8675.8|8650.8|8675.9|8650.9|8675.3|8650.3|24
1742489400000|2025-03-20 16:50:00|8676|8651|8675|8650|8676|8651|8674.9|8649.9|27
1742489700000|2025-03-20 16:55:00|8674.9|8649.9|8676.4|8651.4|8676.4|8655.8|8670.1|8649.9|20
1742490000000|2025-03-20 17:00:00|8676.3|8651.3|8676.3|8651.3|8676.3|8651.3|8676.2|8651.2|3
1742490300000|2025-03-20 17:05:00|8676.2|8651.2|8676.5|8651.5|8676.7|8651.7|8676.2|8651.2|8
1742490600000|2025-03-20 17:10:00|8676.6|8651.6|8677.3|8652.3|8677.4|8652.4|8676.6|8651.6|23
1742490900000|2025-03-20 17:15:00|8676.9|8651.9|8677.8|8652.8|8678|8653|8676.9|8651.9|21
1742491200000|2025-03-20 17:20:00|8672.8|8657.8|8672.5|8657.5|8672.8|8657.8|8672.4|8657.4|5
1742491500000|2025-03-20 17:25:00|8672.4|8657.4|8672.4|8657.4|8672.5|8657.5|8672.4|8657.4|5
1742491800000|2025-03-20 17:30:00|8672.6|8657.6|8672.6|8657.6|8672.6|8657.6|8672.6|8657.6|1
1742492700000|2025-03-20 17:45:00|8672.5|8657.5|8672.6|8657.6|8672.8|8657.8|8672.4|8657.4|28
1742493000000|2025-03-20 17:50:00|8672.3|8657.3|8672|8657|8672.3|8657.3|8671.6|8656.6|21
1742493300000|2025-03-20 17:55:00|8671.9|8656.9|8672|8657|8672|8657|8671.9|8656.9|8
1742493600000|2025-03-20 18:00:00|8671.9|8656.9|8672|8657|8672|8657|8671.8|8656.8|35
1742493900000|2025-03-20 18:05:00|8671.9|8656.9|8672|8657|8672.1|8657.1|8671.8|8656.8|15
1742494200000|2025-03-20 18:10:00|8671.9|8656.9|8671.8|8656.8|8671.9|8656.9|8671.8|8656.8|2
1742494500000|2025-03-20 18:15:00|8671.7|8656.7|8671.3|8656.3|8671.7|8656.7|8671|8656|11
1742495100000|2025-03-20 18:25:00|8671.6|8656.6|8671.6|8656.6|8671.8|8656.8|8671.6|8656.6|3
1742495400000|2025-03-20 18:30:00|8671.5|8656.5|8671.6|8656.6|8671.6|8656.6|8671.5|8656.5|12
1742495700000|2025-03-20 18:35:00|8671.5|8656.5|8671.6|8656.6|8671.6|8656.6|8671.5|8656.5|2
1742496000000|2025-03-20 18:40:00|8671.8|8656.8|8672|8657|8672|8657|8671.8|8656.8|3
1742496300000|2025-03-20 18:45:00|8671.9|8656.9|8671.7|8656.7|8671.9|8656.9|8671.6|8656.6|6
1742496600000|2025-03-20 18:50:00|8671.4|8656.4|8671.5|8656.5|8671.5|8656.5|8671.3|8656.3|4
1742496900000|2025-03-20 18:55:00|8671.3|8656.3|8671.3|8656.3|8671.3|8656.3|8671.3|8656.3|1
1742497200000|2025-03-20 19:00:00|8671.5|8656.5|8671.5|8656.5|8671.5|8656.5|8671.5|8656.5|1
1742497500000|2025-03-20 19:05:00|8671.3|8656.3|8671|8656|8671.3|8656.3|8671|8656|2
1742497800000|2025-03-20 19:10:00|8670.9|8655.9|8670.9|8655.9|8671|8656|8670.9|8655.9|3
1742498100000|2025-03-20 19:15:00|8670.8|8655.8|8670.7|8655.7|8670.8|8655.8|8670.6|8655.6|3
1742498400000|2025-03-20 19:20:00|8670.6|8655.6|8670|8655|8670.6|8655.6|8669.9|8654.9|10
1742499000000|2025-03-20 19:30:00|8670.3|8655.3|8670.1|8655.1|8670.4|8655.4|8670|8655|8
1742499300000|2025-03-20 19:35:00|8670.5|8655.5|8675.8|8650.8|8675.8|8655.6|8670.5|8650.6|5
1742499600000|2025-03-20 19:40:00|8675.6|8650.6|8675.8|8650.8|8675.8|8650.8|8675.6|8650.6|3
1742500200000|2025-03-20 19:50:00|8676|8651|8676|8651|8676|8651|8676|8651|1
1742522400000|2025-03-21 02:00:00|8670|8645|8670|8645|8670|8645|8670|8645|1
1742522700000|2025-03-21 02:05:00|8670.6|8645.6|8670.3|8645.3|8670.7|8645.7|8670.2|8645.2|5
1742523000000|2025-03-21 02:10:00|8670.1|8645.1|8670|8645|8670.1|8645.1|8670|8645|2
1742523300000|2025-03-21 02:15:00|8669.4|8644.4|8669.6|8644.6|8669.8|8644.8|8669|8644|15
1742523600000|2025-03-21 02:20:00|8669.8|8644.8|8669.7|8644.7|8670.2|8645.2|8669.5|8644.5|16
1742523900000|2025-03-21 02:25:00|8669.8|8644.8|8669.5|8644.5|8669.9|8644.9|8669.5|8644.5|24
1742524200000|2025-03-21 02:30:00|8669.6|8644.6|8669.7|8644.7|8670.5|8645.5|8669.5|8644.5|15
1742524500000|2025-03-21 02:35:00|8669.8|8644.8|8669.8|8644.8|8669.8|8644.8|8669.8|8644.8|1
1742524800000|2025-03-21 02:40:00|8669.7|8644.7|8669.7|8644.7|8669.7|8644.7|8669.7|8644.7|1
1742525100000|2025-03-21 02:45:00|8669.8|8644.8|8669.7|8644.7|8669.8|8644.8|8669.7|8644.7|2
1742525400000|2025-03-21 02:50:00|8669.8|8644.8|8670|8645|8670.3|8645.3|8669.7|8644.7|76
1742525700000|2025-03-21 02:55:00|8670.1|8645.1|8670|8645|8670.1|8645.1|8670|8645|2
1742526000000|2025-03-21 03:00:00|8669.9|8644.9|8669.4|8644.4|8670.1|8645.1|8669|8644|15
1742526300000|2025-03-21 03:05:00|8669.6|8644.6|8669.1|8644.1|8669.6|8644.6|8669.1|8644.1|7
1742526600000|2025-03-21 03:10:00|8668.4|8643.4|8667.6|8642.6|8668.4|8643.4|8666.7|8641.7|26
1742526900000|2025-03-21 03:15:00|8667.7|8642.7|8665.3|8640.3|8667.7|8642.7|8665.3|8640.3|33
1742527200000|2025-03-21 03:20:00|8665.4|8640.4|8665.8|8640.8|8665.8|8640.8|8665.4|8640.4|7
1742527500000|2025-03-21 03:25:00|8665.9|8640.9|8663.9|8638.9|8665.9|8640.9|8663.9|8638.9|26
1742527800000|2025-03-21 03:30:00|8663.6|8638.6|8657.9|8642.9|8664|8644|8657.7|8636.1|69
1742528100000|2025-03-21 03:35:00|8658.1|8643.1|8658.4|8643.4|8658.7|8643.7|8658.1|8643.1|26
1742528400000|2025-03-21 03:40:00|8658.2|8643.2|8659|8644|8661.9|8644.2|8656.5|8635.3|97
1742528700000|2025-03-21 03:45:00|8659.2|8644.2|8659.9|8644.9|8660|8645|8659.2|8644.2|25
1742529000000|2025-03-21 03:50:00|8660|8645|8659.3|8644.3|8665.1|8645.1|8658.8|8640|38
1742529300000|2025-03-21 03:55:00|8659.4|8644.4|8669.7|8644.7|8670.7|8650.7|8659.3|8643.1|139
1742529600000|2025-03-21 04:00:00|8669.5|8644.5|8669.1|8644.1|8669.7|8650|8663.9|8643|75
1742529900000|2025-03-21 04:05:00|8664.1|8649.1|8666.8|8651.8|8667.1|8652.1|8664|8649|50
1742530200000|2025-03-21 04:10:00|8666.9|8651.9|8666.6|8651.6|8668.2|8653.2|8666.5|8651.5|58
1742530500000|2025-03-21 04:15:00|8666.8|8651.8|8666.9|8651.9|8672|8652.3|8665.5|8646.1|65
1742530800000|2025-03-21 04:20:00|8666.8|8651.8|8666.4|8651.4|8666.9|8651.9|8666.1|8651.1|31
1742531100000|2025-03-21 04:25:00|8666.3|8651.3|8666.5|8651.5|8667|8652|8666.1|8651.1|20
1742531400000|2025-03-21 04:30:00|8666.6|8651.6|8665.5|8650.5|8666.6|8651.6|8665.4|8650.4|22
1742531700000|2025-03-21 04:35:00|8665.3|8650.3|8665.5|8650.5|8665.5|8650.5|8664.9|8649.9|10
1742532000000|2025-03-21 04:40:00|8665.4|8650.4|8663.5|8648.5|8668.5|8650.5|8663.2|8643.1|32
1742532300000|2025-03-21 04:45:00|8664.2|8649.2|8669.7|8644.7|8670.6|8650.5|8664.2|8644|52
1742532600000|2025-03-21 04:50:00|8669.6|8644.6|8664.8|8649.8|8669.7|8650|8664.6|8644.4|39
1742532900000|2025-03-21 04:55:00|8664.7|8649.7|8667.6|8642.6|8669|8650.5|8663|8642.6|73
1742533200000|2025-03-21 05:00:00|8662.5|8647.5|8661.7|8646.7|8667.3|8647.8|8661|8641.5|63
1742533500000|2025-03-21 05:05:00|8661.5|8646.5|8661|8646|8661.5|8646.5|8660.7|8645.7|23
1742533800000|2025-03-21 05:10:00|8660.7|8645.7|8659.6|8644.6|8660.7|8645.7|8659.5|8644.5|32
1742534100000|2025-03-21 05:15:00|8659.3|8644.3|8660|8645|8660.1|8645.1|8658|8643|26
1742534400000|2025-03-21 05:20:00|8660.1|8645.1|8662|8647|8666.4|8647|8660|8641|33
1742534700000|2025-03-21 05:25:00|8662.1|8647.1|8660.3|8645.3|8662.1|8647.1|8660|8645|39
1742535000000|2025-03-21 05:30:00|8660.4|8645.4|8660.3|8645.3|8660.7|8645.7|8659.7|8644.7|23
1742535300000|2025-03-21 05:35:00|8660|8645|8661.9|8646.9|8662.3|8647.3|8659.7|8644.7|31
1742535600000|2025-03-21 05:40:00|8662|8647|8668.5|8643.5|8668.5|8648.6|8661.9|8642.7|61
1742535900000|2025-03-21 05:45:00|8663.5|8648.5|8662.9|8647.9|8664.9|8649.9|8662.9|8647.9|55
1742536200000|2025-03-21 05:50:00|8663|8648|8663.1|8648.1|8663.9|8648.9|8662.7|8647.7|46
1742536500000|2025-03-21 05:55:00|8662.7|8647.7|8663|8648|8663|8648|8662.6|8647.6|18
1742536800000|2025-03-21 06:00:00|8663.3|8648.3|8662.3|8647.3|8669|8650.3|8661.7|8641.7|62
1742537100000|2025-03-21 06:05:00|8662.1|8647.1|8660.8|8645.8|8663|8648|8660.7|8645.7|61
1742537400000|2025-03-21 06:10:00|8660.5|8645.5|8659.2|8644.2|8660.8|8645.8|8658.8|8643.8|69
1742537700000|2025-03-21 06:15:00|8659.1|8644.1|8658.3|8643.3|8664.2|8645|8657.5|8638.6|65
1742538000000|2025-03-21 06:20:00|8658.2|8643.2|8657.8|8642.8|8658.8|8643.8|8657.3|8642.3|32
1742538300000|2025-03-21 06:25:00|8657.6|8642.6|8659.2|8644.2|8659.3|8644.3|8657|8642|26
1742538600000|2025-03-21 06:30:00|8659.1|8644.1|8658.8|8643.8|8659.1|8644.1|8658.6|8643.6|11
1742538900000|2025-03-21 06:35:00|8658.6|8643.6|8655.7|8640.7|8658.8|8643.8|8655.7|8640.7|35
1742539200000|2025-03-21 06:40:00|8655.3|8640.3|8652|8637|8657.1|8640.4|8651.3|8631.3|85
1742539500000|2025-03-21 06:45:00|8652.1|8637.1|8655.5|8640.5|8656.6|8641.6|8652.1|8637.1|75
1742539800000|2025-03-21 06:50:00|8655.7|8640.7|8655|8640|8660.8|8642.6|8654.7|8635.6|75
1742540100000|2025-03-21 06:55:00|8654.9|8639.9|8654.6|8639.6|8655|8640|8653.3|8638.3|62
1742540400000|2025-03-21 07:00:00|8654.5|8639.5|8654.3|8639.3|8654.7|8639.7|8653|8638|35
1742540700000|2025-03-21 07:05:00|8654.2|8639.2|8651.8|8636.8|8654.2|8639.2|8651.4|8636.4|31
1742541000000|2025-03-21 07:10:00|8651.5|8636.5|8648.9|8633.9|8651.5|8636.5|8648.9|8633.9|90
1742541300000|2025-03-21 07:15:00|8649|8634|8648.6|8633.6|8649.9|8634.9|8648.6|8633.6|26
1742541600000|2025-03-21 07:20:00|8648.8|8633.8|8648.3|8633.3|8650.3|8635.3|8648.1|8633.1|59
1742541900000|2025-03-21 07:25:00|8647.7|8632.7|8652.6|8627.6|8652.6|8633.2|8645.5|8625.4|67
1742542200000|2025-03-21 07:30:00|8652.8|8627.8|8654.5|8629.5|8654.6|8634.6|8648.2|8627.6|47
1742542500000|2025-03-21 07:35:00|8649.5|8634.5|8646.3|8631.3|8653.7|8634.5|8645.9|8628.6|51
1742542800000|2025-03-21 07:40:00|8646.9|8631.9|8646|8631|8647.4|8632.4|8644.4|8629.4|86
1742543100000|2025-03-21 07:45:00|8651.1|8626.1|8648.8|8633.8|8651.1|8634.2|8645.3|8625.3|46
1742543400000|2025-03-21 07:50:00|8648.6|8633.6|8644.2|8629.2|8652.2|8633.6|8644.1|8626.2|113
1742543700000|2025-03-21 07:55:00|8643.8|8628.8|8642.5|8627.5|8648.6|8628.8|8641.3|8621.4|105
1742544000000|2025-03-21 08:00:00|8642.6|8627.6|8641.7|8626.7|8646.8|8627.6|8640|8618.2|125
1742544300000|2025-03-21 08:05:00|8641.9|8626.9|8643.5|8628.5|8644|8629|8641.3|8626.3|61
1742544600000|2025-03-21 08:10:00|8643.8|8628.8|8642.5|8627.5|8645|8630|8642.1|8627.1|68
1742544900000|2025-03-21 08:15:00|8642.1|8627.1|8641.9|8626.9|8647.3|8627.7|8641.1|8621.7|88
1742545200000|2025-03-21 08:20:00|8641.7|8626.7|8643.8|8628.8|8649.8|8629.8|8641.7|8622.7|97
1742545500000|2025-03-21 08:25:00|8643.6|8628.6|8644|8629|8644|8629|8642.6|8627.6|75
1742545800000|2025-03-21 08:30:00|8644.1|8629.1|8643.3|8628.3|8644.5|8629.5|8642.9|8627.9|33
1742546100000|2025-03-21 08:35:00|8643.4|8628.4|8642.5|8627.5|8648|8628.9|8642|8622.4|79
1742546400000|2025-03-21 08:40:00|8642.7|8627.7|8642.3|8627.3|8643|8628|8641.7|8626.7|62
1742546700000|2025-03-21 08:45:00|8642.7|8627.7|8643.6|8628.6|8643.6|8628.6|8642|8627|51
1742547000000|2025-03-21 08:50:00|8643.5|8628.5|8639.5|8624.5|8643.5|8628.5|8639.4|8624.4|54
1742547300000|2025-03-21 08:55:00|8640.2|8625.2|8635|8620|8640.4|8625.4|8635|8620|94
1742547600000|2025-03-21 09:00:00|8634.9|8619.9|8636.9|8621.9|8644|8622.6|8634.5|8616.9|169
1742547900000|2025-03-21 09:05:00|8637.3|8622.3|8635.4|8620.4|8638|8623|8635.4|8620.4|104
1742548200000|2025-03-21 09:10:00|8635.3|8620.3|8638.3|8623.3|8638.8|8623.8|8635.3|8620.3|95
1742548500000|2025-03-21 09:15:00|8638.4|8623.4|8638.8|8623.8|8639.4|8624.4|8638|8623|39
1742548800000|2025-03-21 09:20:00|8638.4|8623.4|8637.8|8622.8|8638.8|8623.8|8637|8622|44
1742549100000|2025-03-21 09:25:00|8637.7|8622.7|8636.4|8621.4|8638.8|8623.8|8636.4|8621.4|55
1742549400000|2025-03-21 09:30:00|8636.5|8621.5|8635.4|8620.4|8636.5|8621.5|8635.2|8620.2|56
1742549700000|2025-03-21 09:35:00|8635.2|8620.2|8637.6|8622.6|8637.6|8622.6|8635.2|8620.2|50
1742550000000|2025-03-21 09:40:00|8637.5|8622.5|8636.8|8621.8|8637.6|8622.6|8636.8|8621.8|48
1742550300000|2025-03-21 09:45:00|8637|8622|8636.5|8621.5|8637.4|8622.4|8636.3|8621.3|64
1742550600000|2025-03-21 09:50:00|8636.6|8621.6|8630.7|8615.7|8640.8|8622.3|8630.5|8610.2|125
1742550900000|2025-03-21 09:55:00|8630.8|8615.8|8636.2|8621.2|8641.5|8621.2|8629.5|8609.6|168
1742551200000|2025-03-21 10:00:00|8636.1|8621.1|8638|8623|8643.3|8623|8636|8616.2|75
1742551500000|2025-03-21 10:05:00|8637.8|8622.8|8638.6|8623.6|8638.8|8623.8|8637.6|8622.6|24
1742551800000|2025-03-21 10:10:00|8638.5|8623.5|8637.6|8622.6|8638.8|8623.8|8637.6|8622.6|35
1742552100000|2025-03-21 10:15:00|8636.9|8621.9|8639.8|8614.8|8642.3|8622.6|8634|8614.3|57
1742552400000|2025-03-21 10:20:00|8639.7|8614.7|8635.6|8620.6|8640.2|8620.8|8634.9|8614.7|35
1742552700000|2025-03-21 10:25:00|8636.2|8621.2|8634.4|8619.4|8636.5|8621.5|8634.4|8619.4|22
1742553000000|2025-03-21 10:30:00|8634.3|8619.3|8632.2|8617.2|8634.4|8619.4|8632.2|8617.2|20
1742553300000|2025-03-21 10:35:00|8632|8617|8638.7|8613.7|8639.1|8617.4|8631.5|8611.6|62
1742553600000|2025-03-21 10:40:00|8638.8|8613.8|8637|8612|8639.5|8614.5|8636.5|8611.5|80
1742553900000|2025-03-21 10:45:00|8636.9|8611.9|8637|8612|8637|8612|8636.7|8611.7|43
1742554200000|2025-03-21 10:50:00|8636.9|8611.9|8637.5|8612.5|8637.6|8612.6|8636.4|8611.4|41
1742554500000|2025-03-21 10:55:00|8637.6|8612.6|8638.9|8613.9|8639|8618.6|8632|8612.1|62
1742554800000|2025-03-21 11:00:00|8638.8|8613.8|8639.9|8614.9|8640.3|8615.3|8637.5|8612.5|69
1742555100000|2025-03-21 11:05:00|8639.8|8614.8|8639.6|8614.6|8640.2|8615.2|8639.6|8614.6|26
1742555400000|2025-03-21 11:10:00|8640|8615|8640.9|8615.9|8641.1|8616.1|8639.9|8614.9|43
1742555700000|2025-03-21 11:15:00|8641|8616|8640.7|8615.7|8641.1|8616.1|8640.6|8615.6|20
1742556000000|2025-03-21 11:20:00|8640.6|8615.6|8642.5|8617.5|8642.8|8617.8|8640.2|8615.2|55
1742556300000|2025-03-21 11:25:00|8642.6|8617.6|8641.4|8616.4|8642.6|8617.6|8641|8616|37
1742556600000|2025-03-21 11:30:00|8641.6|8616.6|8643.5|8618.5|8643.5|8618.5|8641.6|8616.6|19
1742556900000|2025-03-21 11:35:00|8643.6|8618.6|8644|8619|8644|8619|8643.6|8618.6|17
1742557200000|2025-03-21 11:40:00|8643.9|8618.9|8645|8620|8645|8620|8643.8|8618.8|21
1742557500000|2025-03-21 11:45:00|8645.5|8620.5|8645.5|8620.5|8645.5|8620.5|8644.8|8619.8|33
1742557800000|2025-03-21 11:50:00|8645.4|8620.4|8642.8|8617.8|8645.4|8620.4|8642.6|8617.6|57
1742558100000|2025-03-21 11:55:00|8642.9|8617.9|8642.9|8617.9|8643.7|8618.7|8641.1|8616.1|53
1742558400000|2025-03-21 12:00:00|8642.8|8617.8|8637.1|8622.1|8643.2|8622.1|8636.7|8616.9|93
1742558700000|2025-03-21 12:05:00|8636.7|8621.7|8641.3|8616.3|8641.7|8621.8|8636.2|8615.8|25
1742559000000|2025-03-21 12:10:00|8641.5|8616.5|8641.8|8616.8|8641.8|8616.8|8638.8|8613.8|71
1742559300000|2025-03-21 12:15:00|8642|8617|8638.6|8623.6|8644.7|8623.6|8638.6|8616.7|39
1742559600000|2025-03-21 12:20:00|8638.4|8623.4|8638.1|8623.1|8643.1|8623.8|8637.5|8617.5|28
1742559900000|2025-03-21 12:25:00|8638.2|8623.2|8639.8|8624.8|8640.2|8625.2|8638.1|8623.1|48
1742560200000|2025-03-21 12:30:00|8639.7|8624.7|8639.8|8624.8|8639.8|8624.8|8639.7|8624.7|2
1742560500000|2025-03-21 12:35:00|8639.6|8624.6|8644.1|8619.1|8646.6|8626.7|8638.7|8618.2|74
1742560800000|2025-03-21 12:40:00|8644.3|8619.3|8640|8625|8644.4|8625.2|8638.8|8618.7|33
1742561100000|2025-03-21 12:45:00|8639.8|8624.8|8638.2|8623.2|8640|8625|8638.1|8623.1|35
1742561400000|2025-03-21 12:50:00|8638.3|8623.3|8639|8624|8639|8624|8638.3|8623.3|58
1742561700000|2025-03-21 12:55:00|8638.9|8623.9|8640|8625|8640|8625|8638.9|8623.9|28
1742562000000|2025-03-21 13:00:00|8640.1|8625.1|8640.1|8625.1|8640.1|8625.1|8639.8|8624.8|42
1742562300000|2025-03-21 13:05:00|8640|8625|8640.2|8625.2|8640.4|8625.4|8639.9|8624.9|38
1742562600000|2025-03-21 13:10:00|8640.1|8625.1|8640.7|8625.7|8640.8|8625.8|8639.8|8624.8|21
1742562900000|2025-03-21 13:15:00|8640.3|8625.3|8641|8626|8641|8626|8639.9|8624.9|33
1742563200000|2025-03-21 13:20:00|8641.2|8626.2|8641.9|8626.9|8647.2|8627|8640.9|8621.5|21
1742563500000|2025-03-21 13:25:00|8642|8627|8641.5|8626.5|8647|8627.4|8641.4|8621.8|44
1742563800000|2025-03-21 13:30:00|8641.6|8626.6|8647.9|8622.9|8648|8627|8641.5|8622|67
1742564100000|2025-03-21 13:35:00|8648.2|8623.2|8650.6|8625.6|8651.2|8630.5|8643.3|8623.2|82
1742564400000|2025-03-21 13:40:00|8650.4|8625.4|8645.5|8620.5|8650.4|8625.4|8645|8620|59
1742564700000|2025-03-21 13:45:00|8645.6|8620.6|8645.3|8620.3|8645.6|8620.6|8644.1|8619.1|61
1742565000000|2025-03-21 13:50:00|8645.8|8620.8|8645.5|8620.5|8646|8621|8645.3|8620.3|18
1742565300000|2025-03-21 13:55:00|8645.8|8620.8|8646.2|8621.2|8646.8|8621.8|8645.7|8620.7|55
1742565600000|2025-03-21 14:00:00|8646.1|8621.1|8645.9|8620.9|8646.9|8621.9|8645.5|8620.5|60
1742565900000|2025-03-21 14:05:00|8646.1|8621.1|8646.2|8621.2|8646.5|8621.5|8645.9|8620.9|31
1742566200000|2025-03-21 14:10:00|8646|8621|8646.3|8621.3|8646.4|8621.4|8646|8621|10
1742566500000|2025-03-21 14:15:00|8646.8|8621.8|8646.2|8621.2|8646.8|8621.8|8646.2|8621.2|8
1742566800000|2025-03-21 14:20:00|8646.3|8621.3|8645.3|8620.3|8646.3|8621.3|8645.3|8620.3|34
1742567100000|2025-03-21 14:25:00|8645.2|8620.2|8640.2|8625.2|8645.5|8625.3|8640.2|8620|29
1742567400000|2025-03-21 14:30:00|8640.3|8625.3|8640.2|8625.2|8640.4|8625.4|8640.1|8625.1|18
1742567700000|2025-03-21 14:35:00|8640.3|8625.3|8640.2|8625.2|8640.4|8625.4|8640|8625|20
1742568000000|2025-03-21 14:40:00|8640.1|8625.1|8640.1|8625.1|8640.4|8625.4|8640.1|8625.1|14
1742568300000|2025-03-21 14:45:00|8640|8625|8640|8625|8640.2|8625.2|8639.9|8624.9|6
1742568600000|2025-03-21 14:50:00|8639.9|8624.9|8639.9|8624.9|8640|8625|8639.8|8624.8|27
1742568900000|2025-03-21 14:55:00|8640|8625|8640.3|8625.3|8640.3|8625.3|8639.9|8624.9|25
1742569200000|2025-03-21 15:00:00|8640.4|8625.4|8640.3|8625.3|8640.4|8625.4|8640.3|8625.3|2
1742570100000|2025-03-21 15:15:00|8640.1|8625.1|8639.9|8624.9|8640.3|8625.3|8639.8|8624.8|9
1742570400000|2025-03-21 15:20:00|8640|8625|8640.3|8625.3|8640.3|8625.3|8639.8|8624.8|14
1742570700000|2025-03-21 15:25:00|8640.1|8625.1|8640.3|8625.3|8640.4|8625.4|8640.1|8625.1|4
1742571000000|2025-03-21 15:30:00|8640.4|8625.4|8645.8|8620.8|8645.9|8625.7|8640.4|8620.6|20
1742571300000|2025-03-21 15:35:00|8645.7|8620.7|8645.5|8620.5|8645.9|8620.9|8645.5|8620.5|15
1742571600000|2025-03-21 15:40:00|8645.6|8620.6|8645.9|8620.9|8645.9|8620.9|8645.5|8620.5|6
1742571900000|2025-03-21 15:45:00|8646.2|8621.2|8646.3|8621.3|8646.4|8621.4|8645.9|8620.9|14
1742572200000|2025-03-21 15:50:00|8646.4|8621.4|8646.5|8621.5|8647.8|8622.8|8646.3|8621.3|76
1742572500000|2025-03-21 15:55:00|8646.3|8621.3|8646.6|8621.6|8646.6|8621.6|8646.2|8621.2|49
1742572800000|2025-03-21 16:00:00|8646.5|8621.5|8646.8|8621.8|8647.8|8622.8|8646.3|8621.3|47
1742573100000|2025-03-21 16:05:00|8646.9|8621.9|8642.9|8627.9|8648.2|8628.1|8641.6|8621.9|23
1742573400000|2025-03-21 16:10:00|8642.8|8627.8|8641.8|8626.8|8646.8|8627.8|8641.5|8621.6|30
1742573700000|2025-03-21 16:15:00|8641.7|8626.7|8640.6|8625.6|8641.8|8626.8|8639.6|8624.6|49
1742574000000|2025-03-21 16:20:00|8640.4|8625.4|8639.7|8624.7|8640.8|8625.8|8639.7|8624.7|26
1742574300000|2025-03-21 16:25:00|8640|8625|8644.7|8619.7|8644.8|8625|8638.3|8618.5|33
1742574600000|2025-03-21 16:30:00|8639.7|8624.7|8638.1|8623.1|8639.7|8624.7|8637.9|8622.9|37
1742574900000|2025-03-21 16:35:00|8643.2|8618.2|8644.2|8619.2|8644.4|8619.4|8643.2|8618.2|21
1742575200000|2025-03-21 16:40:00|8644.1|8619.1|8644.1|8619.1|8644.4|8619.4|8644|8619|27
1742575500000|2025-03-21 16:45:00|8644.2|8619.2|8644.9|8619.9|8645.1|8620.1|8643.9|8618.9|29
1742575800000|2025-03-21 16:50:00|8645|8620|8645.5|8620.5|8645.5|8620.5|8644.8|8619.8|9
1742576100000|2025-03-21 16:55:00|8645.3|8620.3|8644.7|8619.7|8645.6|8620.6|8644.7|8619.7|36
1742576400000|2025-03-21 17:00:00|8644.8|8619.8|8644|8619|8644.8|8619.8|8643.9|8618.9|47
1742576700000|2025-03-21 17:05:00|8643.9|8618.9|8644.4|8619.4|8644.5|8619.5|8643.9|8618.9|44
1742577000000|2025-03-21 17:10:00|8644.3|8619.3|8644.2|8619.2|8644.4|8619.4|8643.9|8618.9|17
1742577300000|2025-03-21 17:15:00|8644.3|8619.3|8644.3|8619.3|8644.3|8619.3|8644.1|8619.1|26
1742577600000|2025-03-21 17:20:00|8644.2|8619.2|8644.1|8619.1|8644.3|8619.3|8644.1|8619.1|12
1742577900000|2025-03-21 17:25:00|8644.2|8619.2|8644.1|8619.1|8644.3|8619.3|8644.1|8619.1|28
1742578200000|2025-03-21 17:30:00|8644.2|8619.2|8642.5|8617.5|8644.2|8619.2|8642.5|8617.5|9
1742578500000|2025-03-21 17:35:00|8642.4|8617.4|8642.9|8617.9|8643.1|8618.1|8642.4|8617.4|9
1742578800000|2025-03-21 17:40:00|8642.8|8617.8|8641.3|8616.3|8643.1|8618.1|8641.3|8616.3|10
1742579100000|2025-03-21 17:45:00|8641.4|8616.4|8641.5|8616.5|8642.5|8617.5|8641.4|8616.4|15
1742579400000|2025-03-21 17:50:00|8641.8|8616.8|8642.5|8617.5|8642.5|8617.5|8641.3|8616.3|16
1742579700000|2025-03-21 17:55:00|8642.7|8617.7|8643.1|8618.1|8643.1|8618.1|8642.7|8617.7|27
1742580000000|2025-03-21 18:00:00|8642.8|8617.8|8643|8618|8643|8618|8642.8|8617.8|13
1742580300000|2025-03-21 18:05:00|8643.1|8618.1|8643|8618|8643.1|8618.1|8642.8|8617.8|18
1742580600000|2025-03-21 18:10:00|8643.1|8618.1|8643.7|8618.7|8643.9|8618.9|8643.1|8618.1|7
1742580900000|2025-03-21 18:15:00|8643.8|8618.8|8643.8|8618.8|8643.8|8618.8|8643.7|8618.7|3
1742581200000|2025-03-21 18:20:00|8643.6|8618.6|8643.8|8618.8|8644|8619|8643.6|8618.6|21
1742581500000|2025-03-21 18:25:00|8643.7|8618.7|8643.8|8618.8|8643.9|8618.9|8643.6|8618.6|10
1742581800000|2025-03-21 18:30:00|8643.7|8618.7|8643.8|8618.8|8643.8|8618.8|8643.7|8618.7|2
1742582100000|2025-03-21 18:35:00|8643.7|8618.7|8643.2|8618.2|8643.8|8618.8|8643.2|8618.2|9
1742582700000|2025-03-21 18:45:00|8643.1|8618.1|8643.5|8618.5|8643.5|8618.5|8643.1|8618.1|5
1742583000000|2025-03-21 18:50:00|8643.6|8618.6|8643.8|8618.8|8643.9|8618.9|8643.5|8618.5|21
1742583300000|2025-03-21 18:55:00|8643.7|8618.7|8644.1|8619.1|8644.3|8619.3|8643.5|8618.5|26
1742583600000|2025-03-21 19:00:00|8644|8619|8643.3|8618.3|8644.1|8619.1|8643.3|8618.3|13
1742583900000|2025-03-21 19:05:00|8643|8618|8642.8|8617.8|8643|8618|8642.8|8617.8|7
1742584200000|2025-03-21 19:10:00|8643|8618|8643|8618|8643.1|8618.1|8642.9|8617.9|24
1742584500000|2025-03-21 19:15:00|8642.9|8617.9|8643|8618|8643|8618|8642.9|8617.9|2
1742584800000|2025-03-21 19:20:00|8642.8|8617.8|8643.1|8618.1|8643.1|8618.1|8642.7|8617.7|19
1742585100000|2025-03-21 19:25:00|8642.9|8617.9|8642.8|8617.8|8642.9|8617.9|8642.8|8617.8|2
1742585700000|2025-03-21 19:35:00|8642.9|8617.9|8643|8618|8643|8618|8642.8|8617.8|6
1742586000000|2025-03-21 19:40:00|8642.9|8617.9|8642.9|8617.9|8643|8618|8642.9|8617.9|3
1742586300000|2025-03-21 19:45:00|8642.8|8617.8|8642.8|8617.8|8642.9|8617.9|8642.8|8617.8|5
1742781600000|2025-03-24 02:00:00|8649.5|8624.5|8649.1|8624.1|8650|8625|8648.9|8623.9|6
1742781900000|2025-03-24 02:05:00|8648.7|8623.7|8648.3|8623.3|8650|8625|8648.3|8623.3|18
1742782200000|2025-03-24 02:10:00|8648.4|8623.4|8648.5|8623.5|8649.3|8624.3|8647.2|8622.2|26
1742782500000|2025-03-24 02:15:00|8648.6|8623.6|8643.3|8628.3|8648.7|8628.6|8643.3|8623.3|16
1742782800000|2025-03-24 02:20:00|8648.3|8623.3|8646.6|8621.6|8648.5|8629|8643|8621.6|22
1742783100000|2025-03-24 02:25:00|8646.7|8621.7|8646.7|8621.7|8648.2|8623.2|8646.6|8621.6|18
1742783400000|2025-03-24 02:30:00|8646.8|8621.8|8645.7|8620.7|8646.8|8621.8|8645.3|8620.3|24
1742783700000|2025-03-24 02:35:00|8645.1|8620.1|8645.1|8620.1|8645.3|8620.3|8644.2|8619.2|15
1742784000000|2025-03-24 02:40:00|8645.5|8620.5|8645.5|8620.5|8646.2|8621.2|8645.3|8620.3|16
1742784300000|2025-03-24 02:45:00|8645.6|8620.6|8644.2|8619.2|8646|8621|8644|8619|31
1742784900000|2025-03-24 02:55:00|8644.4|8619.4|8643.8|8618.8|8644.4|8619.4|8643.6|8618.6|15
1742785200000|2025-03-24 03:00:00|8643.7|8618.7|8642.1|8617.1|8644.1|8619.1|8642.1|8617.1|22
1742785500000|2025-03-24 03:05:00|8642.2|8617.2|8643.7|8618.7|8643.9|8618.9|8642.1|8617.1|13
1742785800000|2025-03-24 03:10:00|8643.6|8618.6|8641.1|8616.1|8643.7|8618.7|8641.1|8616.1|24
1742786100000|2025-03-24 03:15:00|8641.2|8616.2|8641.6|8616.6|8641.7|8616.7|8641.2|8616.2|6
1742786400000|2025-03-24 03:20:00|8641|8616|8641.4|8616.4|8641.8|8616.8|8640.6|8615.6|12
1742786700000|2025-03-24 03:25:00|8641.3|8616.3|8641.3|8616.3|8642|8617|8640.8|8615.8|17
1742787000000|2025-03-24 03:30:00|8641.5|8616.5|8639.7|8614.7|8641.5|8616.5|8639.5|8614.5|90
1742787300000|2025-03-24 03:35:00|8639.6|8614.6|8634.3|8619.3|8640.1|8620.2|8634|8613.7|77
1742787600000|2025-03-24 03:40:00|8634.4|8619.4|8633.5|8618.5|8634.4|8619.4|8633.1|8618.1|48
1742787900000|2025-03-24 03:45:00|8633.6|8618.6|8632.5|8617.5|8637.2|8619|8631.5|8611.9|70
1742788200000|2025-03-24 03:50:00|8632|8617|8632.6|8617.6|8638.2|8618.2|8631.3|8611.5|84
1742788500000|2025-03-24 03:55:00|8632.5|8617.5|8633.9|8618.9|8633.9|8618.9|8632.3|8617.3|37
1742788800000|2025-03-24 04:00:00|8634|8619|8634.3|8619.3|8635.4|8620.4|8633.5|8618.5|51
1742789100000|2025-03-24 04:05:00|8634.1|8619.1|8632.9|8617.9|8634.3|8619.3|8632.6|8617.6|34
1742789400000|2025-03-24 04:10:00|8633.2|8618.2|8632.1|8617.1|8633.3|8618.3|8631.4|8616.4|41
1742789700000|2025-03-24 04:15:00|8632.3|8617.3|8632.9|8617.9|8632.9|8617.9|8631.5|8616.5|34
1742790000000|2025-03-24 04:20:00|8633|8618|8636.9|8611.9|8636.9|8618.1|8631.5|8611.6|26
1742790300000|2025-03-24 04:25:00|8636.8|8611.8|8632.5|8617.5|8638.8|8617.8|8632.5|8611.8|48
1742790600000|2025-03-24 04:30:00|8632.6|8617.6|8641.4|8616.4|8642.1|8621.6|8632.6|8612.9|64
1742790900000|2025-03-24 04:35:00|8642|8617|8644.6|8619.6|8644.8|8619.8|8641.5|8616.5|108
1742791200000|2025-03-24 04:40:00|8644.7|8619.7|8639.6|8624.6|8644.7|8625.4|8639.1|8619.6|48
1742791500000|2025-03-24 04:45:00|8639.7|8624.7|8645.2|8620.2|8647.7|8627.8|8639.4|8619.9|77
1742791800000|2025-03-24 04:50:00|8645.3|8620.3|8638.3|8623.3|8645.4|8624.6|8638.3|8619.4|30
1742792100000|2025-03-24 04:55:00|8638.4|8623.4|8644.7|8619.7|8644.7|8624|8638.2|8618.9|43
1742792400000|2025-03-24 05:00:00|8644.5|8619.5|8637.9|8622.9|8644.5|8624.3|8637.9|8619.2|40
1742792700000|2025-03-24 05:05:00|8637.7|8622.7|8638.3|8623.3|8642.9|8623.6|8636.3|8617.4|80
1742793000000|2025-03-24 05:10:00|8638.4|8623.4|8641.2|8616.2|8642.6|8623.4|8636.5|8616|60
1742793300000|2025-03-24 05:15:00|8641.4|8616.4|8638.1|8613.1|8641.4|8619.4|8633.7|8612.5|84
1742793600000|2025-03-24 05:20:00|8632.9|8617.9|8633.5|8618.5|8638.6|8618.8|8632.4|8611.4|60
1742793900000|2025-03-24 05:25:00|8633.3|8618.3|8632.3|8617.3|8639.1|8619.1|8631.9|8611.6|64
1742794200000|2025-03-24 05:30:00|8632.6|8617.6|8638.7|8613.7|8640|8619.6|8632.6|8613.4|69
1742794500000|2025-03-24 05:35:00|8638.8|8613.8|8637.7|8612.7|8638.8|8618.2|8632.5|8611.9|97
1742794800000|2025-03-24 05:40:00|8638|8613|8638.3|8613.3|8638.8|8613.8|8637.7|8612.7|31
1742795100000|2025-03-24 05:45:00|8638.4|8613.4|8634.7|8619.7|8640|8619.7|8634.6|8613.2|33
1742795400000|2025-03-24 05:50:00|8634.6|8619.6|8631.7|8616.7|8634.7|8619.7|8631.7|8616.7|32
1742795700000|2025-03-24 05:55:00|8632.1|8617.1|8629.5|8614.5|8632.3|8617.3|8627.7|8612.7|106
1742796000000|2025-03-24 06:00:00|8629.2|8614.2|8622.9|8607.9|8629.5|8614.5|8622.9|8607.9|96
1742796300000|2025-03-24 06:05:00|8623|8608|8626.1|8611.1|8630.2|8611.8|8621|8601.6|132
1742796600000|2025-03-24 06:10:00|8626|8611|8624.9|8609.9|8629.8|8611.1|8623.8|8603.9|56
1742796900000|2025-03-24 06:15:00|8625|8610|8628.1|8613.1|8629.2|8614.2|8624.9|8609.9|67
1742797200000|2025-03-24 06:20:00|8628|8613|8627.6|8612.6|8629.4|8614.4|8627.5|8612.5|67
1742797500000|2025-03-24 06:25:00|8627.5|8612.5|8627.4|8612.4|8632.6|8612.6|8625.4|8605.9|97
1742797800000|2025-03-24 06:30:00|8627.3|8612.3|8626.3|8611.3|8628.2|8613.2|8625.7|8610.7|52
1742798100000|2025-03-24 06:35:00|8626.4|8611.4|8626.1|8611.1|8626.6|8611.6|8624.7|8609.7|35
1742798400000|2025-03-24 06:40:00|8625.9|8610.9|8629.3|8604.3|8629.3|8610.9|8624.4|8604|29
1742798700000|2025-03-24 06:45:00|8628.8|8603.8|8623.5|8608.5|8630|8608.7|8623.1|8602.7|64
1742799000000|2025-03-24 06:50:00|8623.6|8608.6|8627.6|8602.6|8630|8609|8623.4|8602.6|68
1742799300000|2025-03-24 06:55:00|8627.8|8602.8|8627.8|8602.8|8628.7|8603.7|8627.3|8602.3|65
1742799600000|2025-03-24 07:00:00|8628|8603|8623.5|8598.5|8628|8603.2|8618.2|8596.4|154
1742799900000|2025-03-24 07:05:00|8623.7|8598.7|8619.7|8604.7|8625.2|8604.7|8618.5|8598|74
1742800200000|2025-03-24 07:10:00|8619.5|8604.5|8624.1|8599.1|8624.5|8604.9|8617.9|8597.7|69
1742800500000|2025-03-24 07:15:00|8624|8599|8619.3|8594.3|8624.1|8603.7|8617.3|8593.1|95
1742800800000|2025-03-24 07:20:00|8619.1|8594.1|8615.3|8600.3|8620.4|8600.3|8612.6|8594.1|113
1742801100000|2025-03-24 07:25:00|8615.2|8600.2|8614.7|8589.7|8618.8|8600.2|8613.5|8589.7|82
1742801400000|2025-03-24 07:30:00|8614.4|8589.4|8611|8596|8615.8|8596.2|8607.2|8584.2|194
1742801700000|2025-03-24 07:35:00|8611.1|8596.1|8614.1|8599.1|8619|8599.1|8610.5|8590.8|98
1742802000000|2025-03-24 07:40:00|8614|8599|8613.2|8598.2|8619.8|8600|8613|8593|91
1742802300000|2025-03-24 07:45:00|8613.3|8598.3|8613.1|8598.1|8614.7|8599.7|8612.9|8597.9|53
1742802600000|2025-03-24 07:50:00|8612.4|8597.4|8615.6|8590.6|8615.9|8598.6|8609.9|8589.2|88
1742802900000|2025-03-24 07:55:00|8616|8591|8609.6|8594.6|8616|8595.6|8608.8|8588.8|87
1742803200000|2025-03-24 08:00:00|8609.1|8594.1|8607.7|8582.7|8610.2|8594.1|8604.3|8582.7|110
1742803500000|2025-03-24 08:05:00|8602.7|8587.7|8606.8|8591.8|8610.5|8592|8600.1|8580.5|178
1742803800000|2025-03-24 08:10:00|8606.7|8591.7|8602.9|8587.9|8612.3|8592.7|8602.9|8586.8|149
1742804100000|2025-03-24 08:15:00|8602.6|8587.6|8599.3|8584.3|8605.7|8587.6|8598.2|8578.4|149
1742804400000|2025-03-24 08:20:00|8599.6|8584.6|8596.8|8581.8|8605.2|8584.6|8595.1|8577.3|103
1742804700000|2025-03-24 08:25:00|8596.7|8581.7|8594.2|8579.2|8598.4|8583.4|8594|8579|124
1742805000000|2025-03-24 08:30:00|8594.6|8579.6|8594|8579|8601.1|8581.1|8593.4|8573.5|60
1742805300000|2025-03-24 08:35:00|8593.7|8578.7|8595.3|8580.3|8600.4|8580.7|8593.6|8573.6|56
1742805600000|2025-03-24 08:40:00|8595.4|8580.4|8598.4|8583.4|8598.5|8583.5|8595.2|8580.2|105
1742805900000|2025-03-24 08:45:00|8598.7|8583.7|8600.3|8585.3|8605|8585.8|8598.3|8578.6|113
1742806200000|2025-03-24 08:50:00|8600.4|8585.4|8597.1|8582.1|8600.4|8585.4|8596.7|8581.7|68
1742806500000|2025-03-24 08:55:00|8597|8582|8598|8583|8598.2|8583.2|8595.5|8580.5|61
1742806800000|2025-03-24 09:00:00|8597.9|8582.9|8596.5|8581.5|8601.7|8583|8594.9|8575|87
1742807100000|2025-03-24 09:05:00|8596.4|8581.4|8600.9|8575.9|8601.7|8581.4|8593.7|8574.5|105
1742807400000|2025-03-24 09:10:00|8601|8576|8597.3|8582.3|8602|8582.7|8597.2|8574.5|65
1742807700000|2025-03-24 09:15:00|8597.4|8582.4|8597.8|8582.8|8598.8|8583.8|8597.4|8582.4|56
1742808000000|2025-03-24 09:20:00|8598|8583|8598.2|8583.2|8599.3|8584.3|8598|8583|44
1742808300000|2025-03-24 09:25:00|8598.3|8583.3|8603|8578|8606.3|8586.2|8598.3|8577.6|55
1742808600000|2025-03-24 09:30:00|8603.1|8578.1|8609.1|8584.1|8610|8589.1|8600.6|8578|123
1742808900000|2025-03-24 09:35:00|8609.3|8584.3|8604.2|8589.2|8609.6|8590.8|8603.4|8583.8|92
1742809200000|2025-03-24 09:40:00|8604.1|8589.1|8607|8592|8612.5|8592.7|8602.9|8584.8|82
1742809500000|2025-03-24 09:45:00|8606.9|8591.9|8611.6|8586.6|8612.5|8592.5|8605.5|8585.6|107
1742809800000|2025-03-24 09:50:00|8611.5|8586.5|8607|8592|8612|8593.5|8606.8|8585.7|108
1742810100000|2025-03-24 09:55:00|8606.8|8591.8|8608.1|8593.1|8608.6|8593.6|8605.4|8590.4|85
1742810400000|2025-03-24 10:00:00|8608.2|8593.2|8613.6|8588.6|8616.7|8595.9|8608.1|8588.3|66
1742810700000|2025-03-24 10:05:00|8613.7|8588.7|8616.8|8591.8|8616.9|8595.9|8608|8587.5|44
1742811000000|2025-03-24 10:10:00|8616.9|8591.9|8610.5|8595.5|8622.3|8597.3|8609.5|8590.4|130
1742811300000|2025-03-24 10:15:00|8614.6|8589.6|8608.8|8583.8|8614.6|8592|8604.6|8583.5|119
1742811600000|2025-03-24 10:20:00|8608.9|8583.9|8609.8|8584.8|8611.1|8586.1|8608.6|8583.6|77
1742811900000|2025-03-24 10:25:00|8609.9|8584.9|8604.3|8589.3|8610.1|8590.1|8604.1|8584.8|15
1742812200000|2025-03-24 10:30:00|8604.4|8589.4|8604.2|8589.2|8604.4|8589.4|8603.6|8588.6|19
1742812500000|2025-03-24 10:35:00|8604.1|8589.1|8604.8|8589.8|8605|8590|8603.7|8588.7|21
1742812800000|2025-03-24 10:40:00|8604.9|8589.9|8605.3|8590.3|8605.5|8590.5|8604.6|8589.6|13
1742813100000|2025-03-24 10:45:00|8605.2|8590.2|8614.1|8589.1|8614.7|8592|8604.6|8587|53
1742813400000|2025-03-24 10:50:00|8614.2|8589.2|8611.3|8586.3|8614.2|8589.2|8611.3|8586.3|56
1742813700000|2025-03-24 10:55:00|8611.1|8586.1|8605|8590|8611.3|8591.1|8605|8585.8|20
1742814000000|2025-03-24 11:00:00|8605.1|8590.1|8605.1|8590.1|8605.5|8590.5|8605.1|8590.1|7
1742814300000|2025-03-24 11:05:00|8605.3|8590.3|8605.1|8590.1|8605.4|8590.4|8604.8|8589.8|30
1742814600000|2025-03-24 11:10:00|8605|8590|8606.2|8591.2|8606.6|8591.6|8604.1|8589.1|49
1742814900000|2025-03-24 11:15:00|8606.1|8591.1|8606.5|8591.5|8606.5|8591.5|8606|8591|16
1742815200000|2025-03-24 11:20:00|8606.6|8591.6|8606.6|8591.6|8606.6|8591.6|8606.2|8591.2|7
1742815500000|2025-03-24 11:25:00|8606.7|8591.7|8607.2|8592.2|8607.4|8592.4|8606.6|8591.6|17
1742815800000|2025-03-24 11:30:00|8607.1|8592.1|8606.8|8591.8|8607.1|8592.1|8606.5|8591.5|12
1742816100000|2025-03-24 11:35:00|8606.7|8591.7|8606.4|8591.4|8606.8|8591.8|8606.3|8591.3|9
1742816400000|2025-03-24 11:40:00|8606.3|8591.3|8606.2|8591.2|8606.4|8591.4|8605.8|8590.8|29
1742816700000|2025-03-24 11:45:00|8606.3|8591.3|8608.4|8583.4|8610.5|8591.3|8605|8583.4|36
1742817000000|2025-03-24 11:50:00|8609|8584|8604.6|8589.6|8609.8|8589.7|8604.6|8583.5|46
1742817300000|2025-03-24 11:55:00|8604.7|8589.7|8605.2|8590.2|8605.4|8590.4|8604.7|8589.7|29
1742817600000|2025-03-24 12:00:00|8605.3|8590.3|8605|8590|8609.8|8590.9|8603.2|8583.8|53
1742817900000|2025-03-24 12:05:00|8604.9|8589.9|8605.2|8590.2|8605.3|8590.3|8604.8|8589.8|7
1742818200000|2025-03-24 12:10:00|8604.7|8589.7|8604.6|8589.6|8604.7|8589.7|8604.6|8589.6|2
1742818500000|2025-03-24 12:15:00|8604.8|8589.8|8610.4|8585.4|8610.5|8591.7|8604.8|8585.3|35
1742818800000|2025-03-24 12:20:00|8610.3|8585.3|8608.5|8583.5|8610.3|8590.2|8603.3|8583.1|61
1742819100000|2025-03-24 12:25:00|8603.5|8588.5|8602.5|8587.5|8609.2|8589.1|8602.4|8582.7|55
1742819700000|2025-03-24 12:35:00|8602.7|8587.7|8603.5|8588.5|8603.7|8588.7|8602.7|8587.7|19
1742820000000|2025-03-24 12:40:00|8603.4|8588.4|8603.9|8588.9|8604.1|8589.1|8603.2|8588.2|67
1742820300000|2025-03-24 12:45:00|8604|8589|8603.4|8588.4|8604|8589|8603.3|8588.3|39
1742820600000|2025-03-24 12:50:00|8603.5|8588.5|8604|8589|8604.3|8589.3|8603.4|8588.4|38
1742820900000|2025-03-24 12:55:00|8604.1|8589.1|8602.1|8587.1|8608.5|8589.2|8602.1|8583.4|25
1742821200000|2025-03-24 13:00:00|8602.2|8587.2|8602.2|8587.2|8602.2|8587.2|8602.1|8587.1|5
1742821500000|2025-03-24 13:05:00|8602.1|8587.1|8602.5|8587.5|8602.5|8587.5|8601.9|8586.9|8
1742821800000|2025-03-24 13:10:00|8602.6|8587.6|8602.6|8587.6|8602.6|8587.6|8602.4|8587.4|13
1742822100000|2025-03-24 13:15:00|8602.7|8587.7|8602.4|8587.4|8602.7|8587.7|8602.4|8587.4|5
1742822400000|2025-03-24 13:20:00|8602.3|8587.3|8602.8|8587.8|8602.8|8587.8|8602.3|8587.3|19
1742822700000|2025-03-24 13:25:00|8603.2|8588.2|8604.1|8589.1|8608.5|8589.2|8603.2|8583.4|18
1742823000000|2025-03-24 13:30:00|8603.9|8588.9|8607.6|8582.6|8607.8|8589.3|8602.5|8582.5|47
1742823300000|2025-03-24 13:35:00|8607.5|8582.5|8606.9|8581.9|8607.6|8582.6|8606.8|8581.8|32
1742823600000|2025-03-24 13:40:00|8606.8|8581.8|8606.2|8581.2|8607.1|8582.1|8606.1|8581.1|47
1742823900000|2025-03-24 13:45:00|8606.5|8581.5|8607|8582|8608.9|8583.9|8606.5|8581.5|67
1742824200000|2025-03-24 13:50:00|8607.1|8582.1|8607.4|8582.4|8608|8583|8606.9|8581.9|48
1742824500000|2025-03-24 13:55:00|8607.5|8582.5|8607.3|8582.3|8608|8583|8606.4|8581.4|42
1742824800000|2025-03-24 14:00:00|8607.4|8582.4|8602.8|8587.8|8608.1|8588|8602.7|8582.4|25
1742825100000|2025-03-24 14:05:00|8602.6|8587.6|8602.8|8587.8|8603.1|8588.1|8602.6|8587.6|79
1742825400000|2025-03-24 14:10:00|8602.7|8587.7|8602.4|8587.4|8602.9|8587.9|8602.4|8587.4|20
1742825700000|2025-03-24 14:15:00|8602.3|8587.3|8602|8587|8602.3|8587.3|8601.9|8586.9|7
1742826000000|2025-03-24 14:20:00|8601.9|8586.9|8600.9|8585.9|8602|8587|8600.9|8585.9|7
1742826300000|2025-03-24 14:25:00|8600.3|8585.3|8601.1|8586.1|8605.4|8586.1|8599.7|8579.7|50
1742826600000|2025-03-24 14:30:00|8601.3|8586.3|8601.9|8586.9|8602.2|8587.2|8601.3|8586.3|39
1742826900000|2025-03-24 14:35:00|8602|8587|8602.3|8587.3|8602.3|8587.3|8601.5|8586.5|30
1742827200000|2025-03-24 14:40:00|8602.1|8587.1|8607.7|8582.7|8607.7|8587.6|8600.7|8582.7|56
1742827500000|2025-03-24 14:45:00|8607.5|8582.5|8608.6|8583.6|8609.2|8584.2|8607.1|8582.1|49
1742827800000|2025-03-24 14:50:00|8608.5|8583.5|8603.1|8588.1|8608.6|8588.4|8603.1|8583.2|42
1742828100000|2025-03-24 14:55:00|8603.2|8588.2|8602.5|8587.5|8603.2|8588.2|8602.4|8587.4|17
1742828400000|2025-03-24 15:00:00|8602.7|8587.7|8603.5|8588.5|8603.5|8588.5|8602.7|8587.7|14
1742828700000|2025-03-24 15:05:00|8603.6|8588.6|8603.7|8588.7|8604.3|8589.3|8603.6|8588.6|36
1742829000000|2025-03-24 15:10:00|8603.6|8588.6|8603.1|8588.1|8603.6|8588.6|8602.7|8587.7|27
1742829300000|2025-03-24 15:15:00|8602.9|8587.9|8602.5|8587.5|8602.9|8587.9|8602.3|8587.3|31
1742829600000|2025-03-24 15:20:00|8602.6|8587.6|8602.1|8587.1|8602.6|8587.6|8601.9|8586.9|18
1742829900000|2025-03-24 15:25:00|8602.5|8587.5|8602.7|8587.7|8602.7|8587.7|8602.1|8587.1|20
1742830200000|2025-03-24 15:30:00|8602.9|8587.9|8604.2|8589.2|8604.2|8589.2|8602.9|8587.9|20
1742830500000|2025-03-24 15:35:00|8604.1|8589.1|8608.4|8583.4|8608.8|8589.1|8603.7|8583.4|13
1742830800000|2025-03-24 15:40:00|8608.5|8583.5|8608.7|8583.7|8609.5|8584.5|8608.4|8583.4|33
1742831100000|2025-03-24 15:45:00|8608.6|8583.6|8609.1|8584.1|8609.4|8584.4|8608.6|8583.6|19
1742831400000|2025-03-24 15:50:00|8609|8584|8608.7|8583.7|8609.1|8584.1|8608.7|8583.7|4
1742831700000|2025-03-24 15:55:00|8608.8|8583.8|8609.3|8584.3|8609.7|8584.7|8608.7|8583.7|23
1742832000000|2025-03-24 16:00:00|8609.4|8584.4|8609.1|8584.1|8609.5|8584.5|8609.1|8584.1|7
1742832300000|2025-03-24 16:05:00|8609|8584|8608.3|8583.3|8609.1|8584.1|8608.3|8583.3|15
1742832600000|2025-03-24 16:10:00|8607.9|8582.9|8608.3|8583.3|8608.3|8583.3|8607.4|8582.4|15
1742832900000|2025-03-24 16:15:00|8608.1|8583.1|8608.3|8583.3|8608.3|8583.3|8608.1|8583.1|2
1742833200000|2025-03-24 16:20:00|8608.1|8583.1|8608.3|8583.3|8608.3|8583.3|8608.1|8583.1|2
1742833500000|2025-03-24 16:25:00|8608.4|8583.4|8608.8|8583.8|8608.9|8583.9|8608.4|8583.4|17
1742833800000|2025-03-24 16:30:00|8608.9|8583.9|8609.6|8584.6|8609.6|8584.6|8608.7|8583.7|36
1742834100000|2025-03-24 16:35:00|8609.5|8584.5|8605.4|8590.4|8609.6|8590.4|8604.6|8584.1|23
1742834400000|2025-03-24 16:40:00|8605.5|8590.5|8610.8|8585.8|8612.3|8591.6|8605.4|8585.5|42
1742834700000|2025-03-24 16:45:00|8610.6|8585.6|8610.5|8585.5|8610.8|8585.8|8610.1|8585.1|25
1742835000000|2025-03-24 16:50:00|8610.3|8585.3|8609.4|8584.4|8610.3|8585.3|8609|8584|24
1742835300000|2025-03-24 16:55:00|8609.6|8584.6|8609.4|8584.4|8609.6|8584.6|8609|8584|15
1742835600000|2025-03-24 17:00:00|8609.3|8584.3|8609.6|8584.6|8609.9|8584.9|8609.3|8584.3|8
1742835900000|2025-03-24 17:05:00|8609.5|8584.5|8609.6|8584.6|8609.6|8584.6|8609.5|8584.5|20
1742836200000|2025-03-24 17:10:00|8609.5|8584.5|8610|8585|8610|8585|8609.3|8584.3|9
1742836500000|2025-03-24 17:15:00|8610.1|8585.1|8610|8585|8610.1|8585.1|8610|8585|2
1742836800000|2025-03-24 17:20:00|8610.1|8585.1|8605.1|8590.1|8610.1|8590.1|8605.1|8585|4
1742837100000|2025-03-24 17:25:00|8605.2|8590.2|8605.2|8590.2|8605.2|8590.2|8605.2|8590.2|1
1742837400000|2025-03-24 17:30:00|8604.9|8589.9|8605.1|8590.1|8605.3|8590.3|8604.8|8589.8|9
1742837700000|2025-03-24 17:35:00|8605.3|8590.3|8605.1|8590.1|8605.3|8590.3|8605|8590|4
1742838000000|2025-03-24 17:40:00|8605.2|8590.2|8605|8590|8605.2|8590.2|8605|8590|13
1742838300000|2025-03-24 17:45:00|8605.1|8590.1|8605.6|8590.6|8605.9|8590.9|8605.1|8590.1|12
1742838600000|2025-03-24 17:50:00|8605.7|8590.7|8606.6|8591.6|8606.8|8591.8|8605.7|8590.7|25
1742838900000|2025-03-24 17:55:00|8606.7|8591.7|8606.6|8591.6|8606.7|8591.7|8606.6|8591.6|2
1742839200000|2025-03-24 18:00:00|8606.7|8591.7|8611.5|8586.5|8611.5|8591.8|8606.5|8586.5|19
1742839500000|2025-03-24 18:05:00|8606.5|8591.5|8606.1|8591.1|8611.2|8591.5|8606.1|8585.8|25
1742839800000|2025-03-24 18:10:00|8606|8591|8605.4|8590.4|8606.2|8591.2|8605.4|8590.4|21
1742840100000|2025-03-24 18:15:00|8605.3|8590.3|8608.8|8583.8|8608.9|8590.3|8603.9|8583.7|12
1742840400000|2025-03-24 18:20:00|8603.7|8588.7|8603.2|8588.2|8603.7|8588.7|8603.2|8588.2|17
1742840700000|2025-03-24 18:25:00|8603.3|8588.3|8603.2|8588.2|8603.3|8588.3|8603.2|8588.2|2
1742841000000|2025-03-24 18:30:00|8602.9|8587.9|8607.3|8582.3|8607.6|8587.9|8602.4|8582.3|13
1742841300000|2025-03-24 18:35:00|8607.2|8582.2|8606.1|8581.1|8607.3|8582.3|8606.1|8581.1|16
1742841600000|2025-03-24 18:40:00|8606|8581|8603.1|8578.1|8606.1|8584.5|8599.1|8577.9|98
1742841900000|2025-03-24 18:45:00|8603.7|8578.7|8605.7|8580.7|8606|8581|8603.7|8578.7|56
1742842200000|2025-03-24 18:50:00|8605.8|8580.8|8605.7|8580.7|8606.4|8581.4|8605.6|8580.6|34
1742842500000|2025-03-24 18:55:00|8605.6|8580.6|8605.5|8580.5|8605.6|8580.6|8605.3|8580.3|20
1742842800000|2025-03-24 19:00:00|8605.4|8580.4|8606.1|8581.1|8606.1|8581.1|8605.4|8580.4|12
1742843100000|2025-03-24 19:05:00|8606|8581|8605.9|8580.9|8606.1|8581.1|8605.9|8580.9|4
1742843400000|2025-03-24 19:10:00|8606.1|8581.1|8605.9|8580.9|8606.1|8581.1|8605.9|8580.9|9
1742843700000|2025-03-24 19:15:00|8605.8|8580.8|8605.8|8580.8|8605.8|8580.8|8605.8|8580.8|1
1742844000000|2025-03-24 19:20:00|8605.9|8580.9|8605.7|8580.7|8605.9|8580.9|8605.7|8580.7|2
1742844300000|2025-03-24 19:25:00|8605.9|8580.9|8605.3|8580.3|8605.9|8580.9|8605.2|8580.2|8
1742844600000|2025-03-24 19:30:00|8605.7|8580.7|8606.5|8581.5|8606.5|8581.5|8605.7|8580.7|12
1742844900000|2025-03-24 19:35:00|8606.1|8581.1|8605.9|8580.9|8606.1|8581.1|8605.9|8580.9|11
1742845200000|2025-03-24 19:40:00|8606|8581|8606.3|8581.3|8606.3|8581.3|8605.9|8580.9|6
1742845800000|2025-03-24 19:50:00|8606.4|8581.4|8607.2|8582.2|8607.4|8582.4|8606.3|8581.3|31
1742846100000|2025-03-24 19:55:00|8607.1|8582.1|8606|8581|8607.4|8582.4|8605.9|8580.9|42
1742868000000|2025-03-25 02:00:00|8608|8583|8608|8583|8608.3|8583.3|8607.8|8582.8|7
1742868300000|2025-03-25 02:05:00|8607.8|8582.8|8607.6|8582.6|8608|8583|8607.5|8582.5|5
1742868600000|2025-03-25 02:10:00|8607.2|8582.2|8607.6|8582.6|8607.6|8582.6|8607.2|8582.2|13
1742868900000|2025-03-25 02:15:00|8607.4|8582.4|8607.4|8582.4|8607.4|8582.4|8607.3|8582.3|5
1742869200000|2025-03-25 02:20:00|8606.8|8581.8|8607|8582|8607.2|8582.2|8606.8|8581.8|7
1742869500000|2025-03-25 02:25:00|8607.1|8582.1|8608.1|8583.1|8608.8|8583.8|8607.1|8582.1|12
1742869800000|2025-03-25 02:30:00|8608|8583|8608|8583|8608.1|8583.1|8608|8583|5
1742870100000|2025-03-25 02:35:00|8608.1|8583.1|8608|8583|8608.1|8583.1|8608|8583|2
1742870400000|2025-03-25 02:40:00|8608.7|8583.7|8608.8|8583.8|8608.8|8583.8|8608.7|8583.7|2
1742870700000|2025-03-25 02:45:00|8609|8584|8607.7|8582.7|8609|8584|8607.7|8582.7|9
1742871000000|2025-03-25 02:50:00|8609|8584|8608.4|8583.4|8609|8584|8608|8583|16
1742871300000|2025-03-25 02:55:00|8608.5|8583.5|8608.5|8583.5|8608.9|8583.9|8608.1|8583.1|11
1742871600000|2025-03-25 03:00:00|8608.4|8583.4|8608.1|8583.1|8608.4|8583.4|8608|8583|34
1742871900000|2025-03-25 03:05:00|8607.4|8582.4|8606|8581|8607.4|8582.4|8605.6|8580.6|34
1742872200000|2025-03-25 03:10:00|8605.9|8580.9|8605.9|8580.9|8606.1|8581.1|8605.9|8580.9|5
1742872500000|2025-03-25 03:15:00|8605.7|8580.7|8605.2|8580.2|8605.7|8580.7|8605|8580|12
1742872800000|2025-03-25 03:20:00|8605.1|8580.1|8605.4|8580.4|8605.8|8580.8|8605|8580|7
1742873100000|2025-03-25 03:25:00|8605.5|8580.5|8605.9|8580.9|8607.3|8586.9|8600.7|8580.5|41
1742873400000|2025-03-25 03:30:00|8605.8|8580.8|8603.3|8588.3|8607.9|8588.9|8600.7|8580.8|60
1742873700000|2025-03-25 03:35:00|8603.5|8588.5|8604|8589|8605.4|8590.4|8603.1|8588.1|87
1742874000000|2025-03-25 03:40:00|8604.1|8589.1|8607.4|8592.4|8613|8592.4|8604|8586.1|83
1742874300000|2025-03-25 03:45:00|8608|8593|8613.9|8598.9|8619.4|8599.9|8608|8588.4|105
1742874600000|2025-03-25 03:50:00|8613.8|8598.8|8625.4|8600.4|8629.5|8604.5|8613.3|8595.2|220
1742874900000|2025-03-25 03:55:00|8625.3|8600.3|8620|8605|8626.3|8605|8619.2|8599.1|114
1742875200000|2025-03-25 04:00:00|8619.7|8604.7|8620.2|8595.2|8624.5|8605|8614.9|8594.7|135
1742875500000|2025-03-25 04:05:00|8620.4|8595.4|8619.5|8594.5|8623.5|8598.5|8619.4|8594.4|126
1742875800000|2025-03-25 04:10:00|8614.5|8599.5|8612.5|8597.5|8617.2|8600.1|8611|8590.7|126
1742876100000|2025-03-25 04:15:00|8612.6|8597.6|8611.1|8596.1|8613.3|8598.3|8610.9|8595.9|81
1742876400000|2025-03-25 04:20:00|8611.3|8596.3|8611.6|8596.6|8612|8597|8610.7|8595.7|33
1742876700000|2025-03-25 04:25:00|8611.7|8596.7|8613|8598|8613.3|8598.3|8611.7|8596.7|45
1742877000000|2025-03-25 04:30:00|8612.9|8597.9|8611.3|8596.3|8613.9|8598.9|8611.3|8596.3|60
1742877300000|2025-03-25 04:35:00|8611.4|8596.4|8608.9|8593.9|8616.4|8596.6|8607.9|8588.8|104
1742877600000|2025-03-25 04:40:00|8609|8594|8614.3|8589.3|8614.4|8594.1|8608.2|8587.8|103
1742877900000|2025-03-25 04:45:00|8614.4|8589.4|8615|8590|8615|8590|8613.5|8588.5|44
1742878200000|2025-03-25 04:50:00|8615.1|8590.1|8610.4|8595.4|8615.6|8596|8610.3|8589.3|79
1742878500000|2025-03-25 04:55:00|8610.3|8595.3|8610.7|8595.7|8610.9|8595.9|8609.1|8594.1|52
1742878800000|2025-03-25 05:00:00|8610.9|8595.9|8611.6|8596.6|8612.1|8597.1|8610.5|8595.5|50
1742879100000|2025-03-25 05:05:00|8611.5|8596.5|8620.2|8595.2|8620.5|8600.1|8611.3|8593.1|70
1742879400000|2025-03-25 05:10:00|8620.1|8595.1|8615.5|8600.5|8622.7|8603.1|8615.5|8595.1|69
1742879700000|2025-03-25 05:15:00|8620.6|8595.6|8621|8596|8621.7|8596.7|8619.5|8594.5|69
1742880000000|2025-03-25 05:20:00|8621.1|8596.1|8616|8601|8621.2|8601.1|8615.6|8596|21
1742880300000|2025-03-25 05:25:00|8615.9|8600.9|8624.5|8599.5|8625.1|8602.4|8615.8|8596.9|58
1742880600000|2025-03-25 05:30:00|8624.4|8599.4|8619.1|8604.1|8624.4|8605.9|8617.8|8597.3|103
1742880900000|2025-03-25 05:35:00|8619.3|8604.3|8618.5|8603.5|8619.5|8604.5|8618.1|8603.1|29
1742881200000|2025-03-25 05:40:00|8618.6|8603.6|8619.1|8604.1|8619.3|8604.3|8618.6|8603.6|25
1742881500000|2025-03-25 05:45:00|8619|8604|8620.1|8595.1|8621|8604.3|8614.6|8594.6|93
1742881800000|2025-03-25 05:50:00|8620.3|8595.3|8616.1|8601.1|8620.3|8601.2|8613.5|8593.5|90
1742882100000|2025-03-25 05:55:00|8616.2|8601.2|8616|8601|8621.1|8601.3|8615.5|8595.7|61
1742882400000|2025-03-25 06:00:00|8615.9|8600.9|8619.9|8594.9|8620.5|8602.7|8615|8594.9|64
1742882700000|2025-03-25 06:05:00|8619.8|8594.8|8615.3|8600.3|8620.7|8600.8|8614.8|8594.8|47
1742883000000|2025-03-25 06:10:00|8615.2|8600.2|8619.9|8594.9|8620.3|8600.5|8613.8|8594|57
1742883300000|2025-03-25 06:15:00|8620|8595|8617|8602|8621|8602|8614.9|8594.9|53
1742883600000|2025-03-25 06:20:00|8616.9|8601.9|8615.8|8600.8|8616.9|8601.9|8615.2|8600.2|56
1742883900000|2025-03-25 06:25:00|8615.9|8600.9|8615.1|8600.1|8616.6|8601.6|8614.6|8599.6|65
1742884200000|2025-03-25 06:30:00|8615|8600|8614.6|8599.6|8619.8|8600.4|8614|8594|89
1742884500000|2025-03-25 06:35:00|8614.7|8599.7|8615.1|8600.1|8620.3|8600.8|8614.6|8595.3|46
1742884800000|2025-03-25 06:40:00|8615.2|8600.2|8615.9|8600.9|8616.2|8601.2|8614.9|8599.9|59
1742885100000|2025-03-25 06:45:00|8615.6|8600.6|8615.6|8600.6|8616.2|8601.2|8615|8600|49
1742885400000|2025-03-25 06:50:00|8615.7|8600.7|8615.3|8600.3|8615.7|8600.7|8614.3|8599.3|52
1742885700000|2025-03-25 06:55:00|8614.7|8599.7|8614.1|8599.1|8614.8|8599.8|8613.9|8598.9|51
1742886000000|2025-03-25 07:00:00|8614.2|8599.2|8618.5|8603.5|8621.6|8603.6|8614.2|8596.3|119
1742886300000|2025-03-25 07:05:00|8618.7|8603.7|8617.6|8602.6|8626.2|8606.1|8617.6|8597.6|144
1742886600000|2025-03-25 07:10:00|8617.7|8602.7|8617.3|8602.3|8618.5|8603.5|8616.9|8601.9|78
1742886900000|2025-03-25 07:15:00|8617.4|8602.4|8618.3|8603.3|8622.8|8603.9|8617.4|8597.7|67
1742887200000|2025-03-25 07:20:00|8618.1|8603.1|8625.3|8600.3|8625.3|8605.6|8618|8600|53
1742887500000|2025-03-25 07:25:00|8625.2|8600.2|8626.5|8601.5|8626.6|8606.7|8619.9|8600.2|81
1742887800000|2025-03-25 07:30:00|8626.4|8601.4|8621|8606|8626.6|8607.1|8620.9|8601.2|57
1742888100000|2025-03-25 07:35:00|8620.9|8605.9|8621.2|8606.2|8621.5|8606.5|8620.3|8605.3|39
1742888400000|2025-03-25 07:40:00|8621.4|8606.4|8622.8|8607.8|8623.3|8608.3|8621.2|8606.2|67
1742888700000|2025-03-25 07:45:00|8622.7|8607.7|8621.5|8606.5|8623.6|8608.6|8621.1|8606.1|51
1742889000000|2025-03-25 07:50:00|8621.6|8606.6|8619.6|8604.6|8625.4|8607|8618|8598.6|85
1742889300000|2025-03-25 07:55:00|8619.7|8604.7|8620.5|8605.5|8621|8606|8619.3|8604.3|82
1742889600000|2025-03-25 08:00:00|8620.4|8605.4|8620.8|8605.8|8625.9|8606.4|8619.9|8600.6|60
1742889900000|2025-03-25 08:05:00|8621.2|8606.2|8619.7|8604.7|8621.7|8606.7|8619.7|8604.7|31
1742890200000|2025-03-25 08:10:00|8619.8|8604.8|8620.6|8605.6|8620.7|8605.7|8619.7|8604.7|63
1742890500000|2025-03-25 08:15:00|8620.5|8605.5|8618.3|8603.3|8624.1|8605.6|8617.7|8597.7|80
1742890800000|2025-03-25 08:20:00|8618.5|8603.5|8621.3|8596.3|8623.4|8603.6|8616.3|8596.3|68
1742891100000|2025-03-25 08:25:00|8621.1|8596.1|8622.1|8597.1|8622.6|8602.5|8613.8|8594.5|118
1742891400000|2025-03-25 08:30:00|8621.4|8596.4|8616.4|8601.4|8621.5|8601.8|8616.4|8596.1|16
1742891700000|2025-03-25 08:35:00|8616.3|8601.3|8621.2|8596.2|8621.7|8601.3|8614.8|8595.8|62
1742892000000|2025-03-25 08:40:00|8621.3|8596.3|8621.6|8596.6|8621.6|8596.6|8620.8|8595.8|66
1742892300000|2025-03-25 08:45:00|8621.7|8596.7|8622.3|8597.3|8622.8|8597.8|8621.5|8596.5|37
1742892600000|2025-03-25 08:50:00|8622.2|8597.2|8617|8602|8622.2|8602.4|8616.6|8596.5|28
1742892900000|2025-03-25 08:55:00|8616.9|8601.9|8615.4|8600.4|8617|8602|8615.4|8600.4|39
1742893200000|2025-03-25 09:00:00|8615|8600|8615.3|8600.3|8616.3|8601.3|8615|8600|72
1742893500000|2025-03-25 09:05:00|8615.4|8600.4|8616.7|8601.7|8617.1|8602.1|8615.4|8600.4|25
1742893800000|2025-03-25 09:10:00|8616.8|8601.8|8616|8601|8617.2|8602.2|8615.8|8600.8|31
1742894100000|2025-03-25 09:15:00|8616.1|8601.1|8616.4|8601.4|8616.5|8601.5|8616|8601|31
1742894400000|2025-03-25 09:20:00|8616.5|8601.5|8617.4|8602.4|8618|8603|8616.2|8601.2|53
1742894700000|2025-03-25 09:25:00|8617.5|8602.5|8617.8|8602.8|8618|8603|8617.2|8602.2|36
1742895000000|2025-03-25 09:30:00|8618.2|8603.2|8626.2|8601.2|8626.2|8605.8|8618|8598.9|84
1742895300000|2025-03-25 09:35:00|8626.4|8601.4|8627.5|8602.5|8628.3|8607.1|8622|8600.3|135
1742895600000|2025-03-25 09:40:00|8627.4|8602.4|8625.7|8600.7|8630|8605|8625.5|8600.5|88
1742895900000|2025-03-25 09:45:00|8625.8|8600.8|8626.3|8601.3|8626.3|8601.3|8625.1|8600.1|70
1742896200000|2025-03-25 09:50:00|8626.1|8601.1|8626.9|8601.9|8627.3|8602.3|8626.1|8601.1|27
1742896500000|2025-03-25 09:55:00|8627|8602|8625.2|8600.2|8627.4|8602.4|8624.7|8599.7|86
1742896800000|2025-03-25 10:00:00|8625.1|8600.1|8624.2|8599.2|8625.3|8600.3|8624.1|8599.1|66
1742897100000|2025-03-25 10:05:00|8624.1|8599.1|8622.2|8597.2|8624.1|8599.1|8621.8|8596.8|81
1742897400000|2025-03-25 10:10:00|8622.1|8597.1|8621.1|8596.1|8622.1|8602.1|8615.6|8595.7|75
1742897700000|2025-03-25 10:15:00|8621|8596|8621.5|8596.5|8621.9|8596.9|8620.9|8595.9|58
1742898000000|2025-03-25 10:20:00|8621.3|8596.3|8620.7|8595.7|8621.3|8596.3|8620.7|8595.7|23
1742898300000|2025-03-25 10:25:00|8620.3|8595.3|8620.6|8595.6|8620.9|8595.9|8619.9|8594.9|41
1742898600000|2025-03-25 10:30:00|8620.7|8595.7|8621|8596|8621.4|8596.4|8619.1|8594.1|88
1742898900000|2025-03-25 10:35:00|8621.1|8596.1|8620.1|8595.1|8621.1|8596.1|8619.6|8594.6|30
1742899200000|2025-03-25 10:40:00|8620.3|8595.3|8617.9|8592.9|8620.4|8595.4|8617.9|8592.9|35
1742899500000|2025-03-25 10:45:00|8618|8593|8619.2|8594.2|8619.2|8594.2|8617.4|8592.4|29
1742899800000|2025-03-25 10:50:00|8619.1|8594.1|8614|8599|8619.2|8599|8613.2|8593.4|33
1742900100000|2025-03-25 10:55:00|8614.2|8599.2|8614.4|8599.4|8614.5|8599.5|8614|8599|15
1742900400000|2025-03-25 11:00:00|8614.5|8599.5|8613.5|8598.5|8614.6|8599.6|8613.5|8598.5|18
1742900700000|2025-03-25 11:05:00|8613.3|8598.3|8618|8593|8618|8598.3|8612.4|8592.2|37
1742901000000|2025-03-25 11:10:00|8617.8|8592.8|8619|8594|8619.7|8599.5|8614.1|8592.6|41
1742901300000|2025-03-25 11:15:00|8619.3|8594.3|8617.9|8592.9|8619.3|8594.3|8617.3|8592.3|28
1742901600000|2025-03-25 11:20:00|8618|8593|8617.6|8592.6|8618|8593|8617.6|8592.6|21
1742901900000|2025-03-25 11:25:00|8617.7|8592.7|8617.9|8592.9|8618|8593|8617.2|8592.2|26
1742902200000|2025-03-25 11:30:00|8617.8|8592.8|8617.3|8592.3|8617.9|8592.9|8617.1|8592.1|18
1742902500000|2025-03-25 11:35:00|8617.2|8592.2|8617.6|8592.6|8617.8|8592.8|8617.2|8592.2|8
1742902800000|2025-03-25 11:40:00|8617.3|8592.3|8617.6|8592.6|8617.6|8592.6|8617|8592|17
1742903100000|2025-03-25 11:45:00|8617.5|8592.5|8617.6|8592.6|8617.6|8592.6|8617.5|8592.5|8
1742903400000|2025-03-25 11:50:00|8617.5|8592.5|8617.5|8592.5|8617.7|8592.7|8617.4|8592.4|28
1742903700000|2025-03-25 11:55:00|8617.6|8592.6|8613|8598|8618.1|8598.2|8613|8592.6|23
1742904000000|2025-03-25 12:00:00|8613.1|8598.1|8613|8598|8613.2|8598.2|8613|8598|26
1742904300000|2025-03-25 12:05:00|8613.1|8598.1|8613.1|8598.1|8613.2|8598.2|8613|8598|39
1742904600000|2025-03-25 12:10:00|8613.2|8598.2|8613.2|8598.2|8613.4|8598.4|8613.2|8598.2|13
1742904900000|2025-03-25 12:15:00|8613.4|8598.4|8613.2|8598.2|8613.5|8598.5|8613.2|8598.2|9
1742905200000|2025-03-25 12:20:00|8613.4|8598.4|8613.6|8598.6|8613.7|8598.7|8613.1|8598.1|22
1742905500000|2025-03-25 12:25:00|8613.3|8598.3|8613|8598|8613.6|8598.6|8613|8598|16
1742905800000|2025-03-25 12:30:00|8613.2|8598.2|8613.2|8598.2|8613.4|8598.4|8613|8598|11
1742906100000|2025-03-25 12:35:00|8613|8598|8612.7|8597.7|8613|8598|8612.6|8597.6|6
1742906400000|2025-03-25 12:40:00|8612.6|8597.6|8612.5|8597.5|8612.6|8597.6|8612.4|8597.4|14
1742906700000|2025-03-25 12:45:00|8612.3|8597.3|8612.3|8597.3|8612.3|8597.3|8612.2|8597.2|3
1742907000000|2025-03-25 12:50:00|8612.2|8597.2|8612.3|8597.3|8612.3|8597.3|8612.2|8597.2|2
1742907300000|2025-03-25 12:55:00|8612.8|8597.8|8613.7|8598.7|8613.7|8598.7|8612.8|8597.8|14
1742907600000|2025-03-25 13:00:00|8614|8599|8613.5|8598.5|8614|8599|8613.4|8598.4|10
1742907900000|2025-03-25 13:05:00|8613.2|8598.2|8615.9|8590.9|8616.5|8598.3|8611.4|8590.9|28
1742908200000|2025-03-25 13:10:00|8616|8591|8615.6|8590.6|8616|8591|8615.4|8590.4|25
1742908500000|2025-03-25 13:15:00|8615.5|8590.5|8610.9|8595.9|8615.8|8596|8610.7|8590.4|21
1742908800000|2025-03-25 13:20:00|8611|8596|8612.1|8597.1|8612.2|8597.2|8611|8596|28
1742909100000|2025-03-25 13:25:00|8612.2|8597.2|8612.3|8597.3|8612.5|8597.5|8612|8597|40
1742909400000|2025-03-25 13:30:00|8612.1|8597.1|8615.8|8590.8|8615.8|8597.1|8610.5|8590|36
1742909700000|2025-03-25 13:35:00|8615.2|8590.2|8615.6|8590.6|8616.4|8591.4|8615.2|8590.2|31
1742910000000|2025-03-25 13:40:00|8615.7|8590.7|8614.6|8589.6|8616|8591|8614.4|8589.4|29
1742910300000|2025-03-25 13:45:00|8614.7|8589.7|8609.6|8594.6|8614.7|8594.6|8609.5|8589.4|14
1742910600000|2025-03-25 13:50:00|8609.5|8594.5|8611|8596|8611.1|8596.1|8608.8|8593.8|48
1742910900000|2025-03-25 13:55:00|8615.8|8590.8|8613.6|8588.6|8616.1|8591.1|8613.3|8588.3|39
1742911200000|2025-03-25 14:00:00|8613.4|8588.4|8613.7|8588.7|8614.2|8589.2|8613.3|8588.3|31
1742911500000|2025-03-25 14:05:00|8613.9|8588.9|8610.8|8595.8|8614.3|8595.8|8609.2|8588.9|59
1742911800000|2025-03-25 14:10:00|8610.9|8595.9|8613.6|8588.6|8614|8596|8608.9|8588.3|54
1742912100000|2025-03-25 14:15:00|8613.5|8588.5|8613.4|8588.4|8613.8|8588.8|8613.3|8588.3|14
1742912400000|2025-03-25 14:20:00|8613.5|8588.5|8613.1|8588.1|8614|8589|8612.9|8587.9|35
1742912700000|2025-03-25 14:25:00|8613.2|8588.2|8613.3|8588.3|8613.3|8588.3|8613|8588|21
1742913000000|2025-03-25 14:30:00|8613.4|8588.4|8613.5|8588.5|8613.5|8588.5|8613.3|8588.3|12
1742913300000|2025-03-25 14:35:00|8613.4|8588.4|8611.3|8586.3|8613.4|8588.4|8611.3|8586.3|39
1742913600000|2025-03-25 14:40:00|8611.4|8586.4|8606.2|8591.2|8611.4|8591.6|8606|8586.3|41
1742913900000|2025-03-25 14:45:00|8606.1|8591.1|8605.2|8590.2|8606.2|8591.2|8605|8590|55
1742914200000|2025-03-25 14:50:00|8605.1|8590.1|8604.8|8589.8|8605.3|8590.3|8604.8|8589.8|16
1742914500000|2025-03-25 14:55:00|8604.7|8589.7|8603.6|8588.6|8604.7|8589.7|8603.4|8588.4|23
1742914800000|2025-03-25 15:00:00|8603.5|8588.5|8603|8588|8603.6|8588.6|8602.9|8587.9|26
1742915100000|2025-03-25 15:05:00|8602.9|8587.9|8603|8588|8603.2|8588.2|8602.9|8587.9|20
1742915400000|2025-03-25 15:10:00|8602.9|8587.9|8602.8|8587.8|8603|8588|8602.5|8587.5|18
1742915700000|2025-03-25 15:15:00|8602.9|8587.9|8605.7|8580.7|8606.9|8587.9|8601.8|8579.8|39
1742916000000|2025-03-25 15:20:00|8605.8|8580.8|8608|8583|8608.1|8583.1|8605.6|8580.6|46
1742916300000|2025-03-25 15:25:00|8608.1|8583.1|8606.3|8581.3|8608.1|8583.1|8605.8|8580.8|29
1742916600000|2025-03-25 15:30:00|8606.5|8581.5|8601.6|8586.6|8606.6|8586.8|8601.5|8580.8|48
1742916900000|2025-03-25 15:35:00|8601.5|8586.5|8602.2|8587.2|8602.2|8587.2|8601.5|8586.5|25
1742917200000|2025-03-25 15:40:00|8602.1|8587.1|8605|8590|8605|8590|8602.1|8587.1|34
1742917500000|2025-03-25 15:45:00|8605.1|8590.1|8604.9|8589.9|8605.2|8590.2|8604.6|8589.6|16
1742917800000|2025-03-25 15:50:00|8605|8590|8605|8590|8605|8590|8604.9|8589.9|3
1742918100000|2025-03-25 15:55:00|8604.8|8589.8|8604.4|8589.4|8604.8|8589.8|8604.4|8589.4|28
1742918400000|2025-03-25 16:00:00|8604.3|8589.3|8603.6|8588.6|8604.3|8589.3|8603.5|8588.5|21
1742918700000|2025-03-25 16:05:00|8603.5|8588.5|8603.1|8588.1|8603.6|8588.6|8603|8588|11
1742919000000|2025-03-25 16:10:00|8603.2|8588.2|8603.2|8588.2|8603.2|8588.2|8603.2|8588.2|1
1742919300000|2025-03-25 16:15:00|8603.4|8588.4|8603.3|8588.3|8603.4|8588.4|8603.2|8588.2|8
1742919600000|2025-03-25 16:20:00|8603.2|8588.2|8603.4|8588.4|8603.4|8588.4|8603.2|8588.2|7
1742919900000|2025-03-25 16:25:00|8603.5|8588.5|8603|8588|8603.5|8588.5|8603|8588|13
1742920200000|2025-03-25 16:30:00|8603.1|8588.1|8603|8588|8603.2|8588.2|8602.6|8587.6|30
1742920500000|2025-03-25 16:35:00|8602.9|8587.9|8602.8|8587.8|8603|8588|8602.8|8587.8|12
1742920800000|2025-03-25 16:40:00|8602.7|8587.7|8602.7|8587.7|8602.8|8587.8|8602.7|8587.7|3
1742921100000|2025-03-25 16:45:00|8602.4|8587.4|8606.2|8581.2|8607|8587.4|8601.5|8581.2|22
1742921400000|2025-03-25 16:50:00|8606.3|8581.3|8606.5|8581.5|8606.5|8581.5|8606.1|8581.1|7
1742921700000|2025-03-25 16:55:00|8606.4|8581.4|8606.3|8581.3|8606.5|8581.5|8606|8581|36
1742922000000|2025-03-25 17:00:00|8606.2|8581.2|8601|8586|8606.3|8586.1|8600.9|8580.9|22
1742922300000|2025-03-25 17:05:00|8601.1|8586.1|8599.5|8584.5|8605.7|8586.1|8599.4|8580.7|41
1742922600000|2025-03-25 17:10:00|8599.6|8584.6|8599.6|8584.6|8599.9|8584.9|8599.5|8584.5|11
1742922900000|2025-03-25 17:15:00|8599.5|8584.5|8599.6|8584.6|8599.7|8584.7|8599.5|8584.5|14
1742923200000|2025-03-25 17:20:00|8599.5|8584.5|8599.8|8584.8|8599.8|8584.8|8598.7|8583.7|23
1742923500000|2025-03-25 17:25:00|8604.8|8579.8|8604.9|8579.9|8605|8580|8604.8|8579.8|24
1742923800000|2025-03-25 17:30:00|8605|8580|8605|8580|8605.1|8580.1|8605|8580|3
1742924100000|2025-03-25 17:35:00|8604.9|8579.9|8604.3|8579.3|8605|8580|8604|8579|20
1742924400000|2025-03-25 17:40:00|8604.4|8579.4|8604.4|8579.4|8604.5|8579.5|8604.4|8579.4|5
1742924700000|2025-03-25 17:45:00|8604.5|8579.5|8604.8|8579.8|8604.8|8579.8|8604.4|8579.4|6
1742925000000|2025-03-25 17:50:00|8605|8580|8604.8|8579.8|8605.4|8580.4|8604.8|8579.8|6
1742925300000|2025-03-25 17:55:00|8605.2|8580.2|8605.2|8580.2|8605.2|8580.2|8605.1|8580.1|3
1742925600000|2025-03-25 18:00:00|8605.3|8580.3|8606|8581|8606.2|8581.2|8605.3|8580.3|11
1742925900000|2025-03-25 18:05:00|8606.1|8581.1|8606|8581|8606.1|8581.1|8606|8581|4
1742926200000|2025-03-25 18:10:00|8605.6|8580.6|8605.5|8580.5|8605.6|8580.6|8605.5|8580.5|8
1742926500000|2025-03-25 18:15:00|8605.6|8580.6|8605.5|8580.5|8605.7|8580.7|8605.4|8580.4|20
1742926800000|2025-03-25 18:20:00|8605.7|8580.7|8605.6|8580.6|8605.8|8580.8|8605.5|8580.5|11
1742927100000|2025-03-25 18:25:00|8605.7|8580.7|8606|8581|8606.1|8581.1|8605.6|8580.6|9
1742927400000|2025-03-25 18:30:00|8606.1|8581.1|8606.1|8581.1|8606.1|8581.1|8606|8581|3
1742927700000|2025-03-25 18:35:00|8606|8581|8606|8581|8606|8581|8605.9|8580.9|3
1742928000000|2025-03-25 18:40:00|8606.1|8581.1|8605.9|8580.9|8606.1|8581.1|8605.9|8580.9|6
1742928300000|2025-03-25 18:45:00|8605.8|8580.8|8606.1|8581.1|8606.2|8581.2|8605.6|8580.6|6
1742928600000|2025-03-25 18:50:00|8606|8581|8606|8581|8606|8581|8606|8581|1
1742928900000|2025-03-25 18:55:00|8606.1|8581.1|8606|8581|8606.1|8581.1|8606|8581|2
1742929200000|2025-03-25 19:00:00|8605.7|8580.7|8605.6|8580.6|8605.7|8580.7|8605.6|8580.6|2
1742930100000|2025-03-25 19:15:00|8605.8|8580.8|8605.6|8580.6|8605.8|8580.8|8605.6|8580.6|6
1742930700000|2025-03-25 19:25:00|8605.7|8580.7|8605.8|8580.8|8605.8|8580.8|8605.7|8580.7|6
1742931000000|2025-03-25 19:30:00|8605.7|8580.7|8605.6|8580.6|8605.7|8580.7|8605.6|8580.6|14
1742931300000|2025-03-25 19:35:00|8605.7|8580.7|8605.8|8580.8|8606|8581|8605.6|8580.6|15
1742931600000|2025-03-25 19:40:00|8605.9|8580.9|8606|8581|8606|8581|8605.9|8580.9|4
1742931900000|2025-03-25 19:45:00|8605.9|8580.9|8605.8|8580.8|8606|8581|8605.7|8580.7|8
1742932200000|2025-03-25 19:50:00|8605.9|8580.9|8606|8581|8606|8581|8605.9|8580.9|2
1742932500000|2025-03-25 19:55:00|8606.1|8581.1|8606|8581|8606.1|8581.1|8606|8581|4
1742954400000|2025-03-26 02:00:00|8611.5|8586.5|8607|8592|8611.5|8592|8607|8586.5|2
1742954700000|2025-03-26 02:05:00|8613.6|8588.6|8614|8589|8614|8589|8612|8587|19
1742955000000|2025-03-26 02:10:00|8613.8|8588.8|8614.3|8589.3|8614.6|8589.6|8613.7|8588.7|14
1742955300000|2025-03-26 02:15:00|8614.2|8589.2|8614.4|8589.4|8614.4|8589.4|8614.2|8589.2|3
1742955600000|2025-03-26 02:20:00|8615.5|8590.5|8615.5|8590.5|8615.6|8590.6|8615.3|8590.3|9
1742955900000|2025-03-26 02:25:00|8611|8596|8615.5|8590.5|8616|8596|8611|8590.3|13
1742956200000|2025-03-26 02:30:00|8615.6|8590.6|8614.8|8589.8|8615.9|8590.9|8614.2|8589.2|57
1742956500000|2025-03-26 02:35:00|8615.4|8590.4|8615|8590|8615.4|8590.4|8614.6|8589.6|11
1742956800000|2025-03-26 02:40:00|8615.1|8590.1|8615|8590|8615.1|8590.1|8615|8590|2
1742957100000|2025-03-26 02:45:00|8614.9|8589.9|8611|8596|8615.4|8596|8611|8589.8|14
1742957400000|2025-03-26 02:50:00|8611.1|8596.1|8611.1|8596.1|8611.1|8596.1|8611.1|8596.1|1
1742957700000|2025-03-26 02:55:00|8611.3|8596.3|8616|8591|8616|8596.4|8611|8590|16
1742958000000|2025-03-26 03:00:00|8610.7|8595.7|8610.9|8595.9|8611|8596|8610.7|8595.7|6
1742958300000|2025-03-26 03:05:00|8610.7|8595.7|8614.7|8589.7|8615.6|8595.7|8610.7|8589.5|20
1742958600000|2025-03-26 03:10:00|8614.6|8589.6|8619.5|8594.5|8619.6|8594.6|8614.3|8589.3|69
1742958900000|2025-03-26 03:15:00|8619.7|8594.7|8619.3|8594.3|8619.7|8594.7|8618.3|8593.3|60
1742959200000|2025-03-26 03:20:00|8618.9|8593.9|8618.6|8593.6|8618.9|8593.9|8618.3|8593.3|14
1742959500000|2025-03-26 03:25:00|8618.5|8593.5|8615|8590|8618.5|8597.9|8611.6|8590|32
1742959800000|2025-03-26 03:30:00|8609.6|8594.6|8616.4|8601.4|8621.8|8601.7|8609.6|8588.4|168
1742960100000|2025-03-26 03:35:00|8616.1|8601.1|8622.4|8597.4|8623.6|8604.2|8615.7|8596.9|117
1742960400000|2025-03-26 03:40:00|8622.2|8597.2|8621.3|8596.3|8622.2|8602.4|8615.3|8596.1|79
1742960700000|2025-03-26 03:45:00|8616.3|8601.3|8616.8|8601.8|8623|8603.1|8616.2|8596.9|134
1742961000000|2025-03-26 03:50:00|8617.1|8602.1|8615.7|8600.7|8621.2|8602.4|8614.7|8594.3|89
1742961300000|2025-03-26 03:55:00|8620.7|8595.7|8615.8|8600.8|8621.1|8601.3|8615.3|8595.3|43
1742961600000|2025-03-26 04:00:00|8615.6|8600.6|8618.8|8593.8|8619.1|8600.8|8612.8|8593.7|48
1742961900000|2025-03-26 04:05:00|8618.7|8593.7|8614.3|8599.3|8619.7|8599.9|8614.1|8593.7|34
1742962200000|2025-03-26 04:10:00|8614.1|8599.1|8617.8|8592.8|8618.5|8599.3|8612.9|8592.6|36
1742962500000|2025-03-26 04:15:00|8612.7|8597.7|8616.7|8591.7|8618.6|8598.5|8612.7|8590.9|58
1742962800000|2025-03-26 04:20:00|8616.8|8591.8|8616.1|8591.1|8617|8597.2|8611|8591.1|30
1742963100000|2025-03-26 04:25:00|8616|8591|8610.5|8595.5|8616|8596|8609.8|8588.9|59
1742963400000|2025-03-26 04:30:00|8610.6|8595.6|8613.3|8598.3|8613.7|8598.7|8610.6|8595.6|60
1742963700000|2025-03-26 04:35:00|8612.8|8597.8|8613.3|8598.3|8613.5|8598.5|8611.5|8596.5|87
1742964000000|2025-03-26 04:40:00|8613.7|8598.7|8613|8598|8614.2|8599.2|8612.8|8597.8|85
1742964300000|2025-03-26 04:45:00|8612.8|8597.8|8613|8598|8613|8598|8612.1|8597.1|33
1742964600000|2025-03-26 04:50:00|8612.9|8597.9|8613.4|8598.4|8613.8|8598.8|8612.9|8597.9|62
1742964900000|2025-03-26 04:55:00|8613.5|8598.5|8614.4|8599.4|8619.6|8600.4|8613.4|8594|74
1742965200000|2025-03-26 05:00:00|8614.6|8599.6|8617.9|8602.9|8622.4|8603.1|8614.5|8596.5|73
1742965500000|2025-03-26 05:05:00|8617.7|8602.7|8618.6|8603.6|8622.1|8603.7|8616.9|8597.1|44
1742965800000|2025-03-26 05:10:00|8618.7|8603.7|8617.4|8602.4|8619|8604|8617.4|8602.4|35
1742966100000|2025-03-26 05:15:00|8617.3|8602.3|8616.7|8601.7|8617.5|8602.5|8615.9|8600.9|30
1742966400000|2025-03-26 05:20:00|8616.9|8601.9|8618|8603|8623.4|8603.4|8616.7|8597.6|56
1742966700000|2025-03-26 05:25:00|8618.4|8603.4|8619.4|8604.4|8619.7|8604.7|8617.6|8602.6|77
1742967000000|2025-03-26 05:30:00|8619.3|8604.3|8617.5|8602.5|8619.3|8604.3|8617.1|8602.1|60
1742967300000|2025-03-26 05:35:00|8617.3|8602.3|8617.2|8602.2|8617.8|8602.8|8616.8|8601.8|74
1742967600000|2025-03-26 05:40:00|8617.8|8602.8|8621.9|8606.9|8622.3|8607.3|8616.9|8601.9|71
1742967900000|2025-03-26 05:45:00|8622|8607|8622.1|8607.1|8623.5|8608.5|8621.3|8606.3|114
1742968200000|2025-03-26 05:50:00|8622.2|8607.2|8623.7|8608.7|8624.2|8609.2|8622|8607|67
1742968500000|2025-03-26 05:55:00|8623.4|8608.4|8625|8610|8629.3|8610.3|8623.3|8603.4|73
1742968800000|2025-03-26 06:00:00|8624.9|8609.9|8627.6|8612.6|8633.4|8614|8624.9|8607.7|86
1742969100000|2025-03-26 06:05:00|8627.5|8612.5|8626|8611|8632.3|8612.7|8624.7|8606.8|73
1742969400000|2025-03-26 06:10:00|8625.9|8610.9|8626.9|8611.9|8631|8612|8625.6|8605.8|35
1742969700000|2025-03-26 06:15:00|8626.7|8611.7|8624.7|8609.7|8626.7|8611.7|8624.6|8609.6|68
1742970000000|2025-03-26 06:20:00|8624.6|8609.6|8625.3|8610.3|8625.7|8610.7|8624.6|8609.6|30
1742970300000|2025-03-26 06:25:00|8625.4|8610.4|8626.7|8611.7|8627|8612|8625.1|8610.1|57
1742970600000|2025-03-26 06:30:00|8626.6|8611.6|8624.7|8609.7|8626.6|8611.6|8624.1|8609.1|44
1742970900000|2025-03-26 06:35:00|8624.9|8609.9|8624.3|8609.3|8629.2|8609.9|8623.3|8603.7|47
1742971200000|2025-03-26 06:40:00|8623.9|8608.9|8623.2|8608.2|8624|8609|8622.6|8607.6|71
1742971500000|2025-03-26 06:45:00|8623.5|8608.5|8623.7|8608.7|8624.1|8609.1|8623.2|8608.2|33
1742971800000|2025-03-26 06:50:00|8623.8|8608.8|8624|8609|8625.6|8610.6|8623.7|8608.7|59
1742972100000|2025-03-26 06:55:00|8624.1|8609.1|8623.2|8608.2|8628.9|8609.4|8623.1|8603.5|58
1742972400000|2025-03-26 07:00:00|8623.5|8608.5|8621.5|8606.5|8627.8|8608.5|8620.6|8601.7|91
1742972700000|2025-03-26 07:05:00|8621.6|8606.6|8620.7|8605.7|8622.1|8607.1|8620.7|8605.7|47
1742973000000|2025-03-26 07:10:00|8621.1|8606.1|8621.2|8606.2|8621.6|8606.6|8620.9|8605.9|49
1742973300000|2025-03-26 07:15:00|8621.1|8606.1|8622.1|8607.1|8622.6|8607.6|8621|8606|33
1742973600000|2025-03-26 07:20:00|8622.2|8607.2|8621.4|8606.4|8622.3|8607.3|8621.2|8606.2|16
1742973900000|2025-03-26 07:25:00|8621.3|8606.3|8621.3|8606.3|8621.4|8606.4|8620.6|8605.6|14
1742974200000|2025-03-26 07:30:00|8621.2|8606.2|8621.2|8606.2|8621.6|8606.6|8620.8|8605.8|29
1742974500000|2025-03-26 07:35:00|8621.1|8606.1|8621.4|8606.4|8621.4|8606.4|8621|8606|20
1742974800000|2025-03-26 07:40:00|8621.1|8606.1|8619.1|8604.1|8624.6|8606.1|8618.1|8598.2|101
1742975100000|2025-03-26 07:45:00|8619.2|8604.2|8617.8|8602.8|8619.4|8604.4|8617.6|8602.6|44
1742975400000|2025-03-26 07:50:00|8617.7|8602.7|8620.4|8595.4|8621.5|8602.8|8615|8594.9|82
1742975700000|2025-03-26 07:55:00|8620.3|8595.3|8615.9|8600.9|8620.5|8600.9|8614|8595.3|39
1742976000000|2025-03-26 08:00:00|8615.7|8600.7|8616|8601|8616.1|8601.1|8614.3|8599.3|54
1742976300000|2025-03-26 08:05:00|8616.1|8601.1|8616.2|8601.2|8620.8|8601.6|8614.3|8594.8|70
1742976600000|2025-03-26 08:10:00|8616.3|8601.3|8616.4|8601.4|8616.5|8601.5|8615.7|8600.7|39
1742976900000|2025-03-26 08:15:00|8616.5|8601.5|8617.4|8602.4|8617.4|8602.4|8616|8601|52
1742977200000|2025-03-26 08:20:00|8617.7|8602.7|8617.8|8602.8|8619.2|8604.2|8617.6|8602.6|62
1742977500000|2025-03-26 08:25:00|8617.6|8602.6|8617.8|8602.8|8618.2|8603.2|8617.6|8602.6|27
1742977800000|2025-03-26 08:30:00|8617|8602|8614.1|8599.1|8617.2|8602.2|8614|8599|30
1742978100000|2025-03-26 08:35:00|8614|8599|8612.7|8597.7|8618|8599.1|8612.4|8592.3|77
1742978400000|2025-03-26 08:40:00|8612.6|8597.6|8611.1|8596.1|8613.2|8598.2|8611|8596|56
1742978700000|2025-03-26 08:45:00|8611|8596|8616.5|8591.5|8616.7|8596|8608.9|8589.5|63
1742979000000|2025-03-26 08:50:00|8616.7|8591.7|8612.3|8597.3|8616.9|8597.3|8611.2|8591.7|38
1742979300000|2025-03-26 08:55:00|8612.4|8597.4|8610.6|8595.6|8612.6|8597.6|8610.3|8595.3|60
1742979600000|2025-03-26 09:00:00|8610.8|8595.8|8611|8596|8611.2|8596.2|8609.5|8594.5|72
1742979900000|2025-03-26 09:05:00|8611.2|8596.2|8614|8599|8618.1|8599|8611.2|8593.1|128
1742980200000|2025-03-26 09:10:00|8614.1|8599.1|8614|8599|8620.2|8601.3|8614|8594.3|60
1742980500000|2025-03-26 09:15:00|8613.7|8598.7|8610.3|8595.3|8617.8|8598.7|8609.4|8591.8|103
1742980800000|2025-03-26 09:20:00|8610.2|8595.2|8609.9|8594.9|8615.1|8595.2|8608.9|8590|23
1742981100000|2025-03-26 09:25:00|8609.7|8594.7|8609.7|8594.7|8610.6|8595.6|8609.4|8594.4|23
1742981400000|2025-03-26 09:30:00|8609.6|8594.6|8609|8594|8609.7|8594.7|8608.8|8593.8|35
1742981700000|2025-03-26 09:35:00|8608.9|8593.9|8607.6|8592.6|8609.3|8594.3|8606.7|8591.7|96
1742982000000|2025-03-26 09:40:00|8607.7|8592.7|8607.8|8592.8|8607.8|8592.8|8607.4|8592.4|37
1742982300000|2025-03-26 09:45:00|8607.2|8592.2|8607.1|8592.1|8607.3|8592.3|8605.7|8590.7|48
1742982600000|2025-03-26 09:50:00|8607|8592|8607.9|8592.9|8608.4|8593.4|8606.9|8591.9|60
1742982900000|2025-03-26 09:55:00|8607.8|8592.8|8610.3|8595.3|8610.3|8595.3|8607.8|8592.8|57
1742983200000|2025-03-26 10:00:00|8610.2|8595.2|8609.7|8594.7|8610.2|8595.2|8609.6|8594.6|22
1742983500000|2025-03-26 10:05:00|8609.9|8594.9|8609.9|8594.9|8610.1|8595.1|8609.9|8594.9|3
1742983800000|2025-03-26 10:10:00|8610.1|8595.1|8609.6|8594.6|8610.3|8595.3|8609.6|8594.6|21
1742984100000|2025-03-26 10:15:00|8609.7|8594.7|8609|8594|8609.9|8594.9|8608.9|8593.9|25
1742984400000|2025-03-26 10:20:00|8609.2|8594.2|8608.5|8593.5|8609.2|8594.2|8608|8593|50
1742984700000|2025-03-26 10:25:00|8608.4|8593.4|8608.3|8593.3|8608.6|8593.6|8608.1|8593.1|29
1742985000000|2025-03-26 10:30:00|8608.4|8593.4|8608.3|8593.3|8608.6|8593.6|8607.8|8592.8|18
1742985300000|2025-03-26 10:35:00|8608.1|8593.1|8608|8593|8608.2|8593.2|8607.9|8592.9|6
1742985600000|2025-03-26 10:40:00|8608.2|8593.2|8608|8593|8608.2|8593.2|8607.8|8592.8|4
1742985900000|2025-03-26 10:45:00|8607.9|8592.9|8607.9|8592.9|8608|8593|8607.8|8592.8|11
1742986200000|2025-03-26 10:50:00|8607.8|8592.8|8608|8593|8608|8593|8607.8|8592.8|9
1742986500000|2025-03-26 10:55:00|8607.9|8592.9|8609.1|8594.1|8609.1|8594.1|8607.7|8592.7|71
1742986800000|2025-03-26 11:00:00|8608.9|8593.9|8609|8594|8609.1|8594.1|8608.8|8593.8|17
1742987100000|2025-03-26 11:05:00|8609.3|8594.3|8609.5|8594.5|8609.5|8594.5|8609.1|8594.1|15
1742987400000|2025-03-26 11:10:00|8609.4|8594.4|8609.8|8594.8|8610.1|8595.1|8609.3|8594.3|30
1742987700000|2025-03-26 11:15:00|8609.7|8594.7|8610.8|8595.8|8611.1|8596.1|8609.4|8594.4|16
1742988000000|2025-03-26 11:20:00|8610.5|8595.5|8609.3|8594.3|8610.5|8595.5|8609.2|8594.2|18
1742988300000|2025-03-26 11:25:00|8608.7|8593.7|8608.5|8593.5|8608.7|8593.7|8608.4|8593.4|5
1742988600000|2025-03-26 11:30:00|8608.3|8593.3|8608.1|8593.1|8608.9|8593.9|8608.1|8593.1|8
1742988900000|2025-03-26 11:35:00|8608.5|8593.5|8613.9|8588.9|8614.1|8594.4|8608.5|8588.9|18
1742989200000|2025-03-26 11:40:00|8609.1|8594.1|8608.3|8593.3|8609.1|8594.1|8608.3|8593.3|6
1742989500000|2025-03-26 11:45:00|8608|8593|8608.3|8593.3|8608.3|8593.3|8608|8593|3
1742989800000|2025-03-26 11:50:00|8608.4|8593.4|8607.7|8592.7|8608.4|8593.4|8607.5|8592.5|23
1742990100000|2025-03-26 11:55:00|8607.5|8592.5|8607.8|8592.8|8608.3|8593.3|8607.5|8592.5|26
1742990400000|2025-03-26 12:00:00|8607.9|8592.9|8609.3|8594.3|8609.3|8594.3|8607.8|8592.8|21
1742990700000|2025-03-26 12:05:00|8609.4|8594.4|8609.6|8594.6|8609.6|8594.6|8609.3|8594.3|4
1742991000000|2025-03-26 12:10:00|8609.7|8594.7|8609.9|8594.9|8610.6|8595.6|8609.7|8594.7|8
1742991600000|2025-03-26 12:20:00|8614.9|8589.9|8614.9|8589.9|8615.7|8590.7|8614.8|8589.8|13
1742991900000|2025-03-26 12:25:00|8614.6|8589.6|8613.3|8588.3|8614.6|8589.6|8613.1|8588.1|24
1742992200000|2025-03-26 12:30:00|8613.5|8588.5|8608.4|8593.4|8614.2|8593.4|8608.3|8588.1|71
1742992500000|2025-03-26 12:35:00|8608.5|8593.5|8614|8589|8614.1|8594.5|8608.2|8588.7|30
1742992800000|2025-03-26 12:40:00|8608.7|8593.7|8608.7|8593.7|8609|8594|8608.7|8593.7|31
1742993100000|2025-03-26 12:45:00|8608.8|8593.8|8608|8593|8609.1|8594.1|8608|8593|29
1742993400000|2025-03-26 12:50:00|8608.1|8593.1|8608.9|8593.9|8608.9|8593.9|8608.1|8593.1|18
1742993700000|2025-03-26 12:55:00|8609|8594|8608.6|8593.6|8609.1|8594.1|8608.5|8593.5|33
1742994000000|2025-03-26 13:00:00|8608.5|8593.5|8607.5|8592.5|8608.5|8593.5|8607.5|8592.5|17
1742994300000|2025-03-26 13:05:00|8607.4|8592.4|8607.4|8592.4|8607.9|8592.9|8606.8|8591.8|42
1742994600000|2025-03-26 13:10:00|8607|8592|8607.6|8592.6|8607.6|8592.6|8607|8592|14
1742994900000|2025-03-26 13:15:00|8607.4|8592.4|8607.9|8592.9|8608.5|8593.5|8607.4|8592.4|21
1742995200000|2025-03-26 13:20:00|8608|8593|8607.9|8592.9|8608.2|8593.2|8607.5|8592.5|51
1742995500000|2025-03-26 13:25:00|8608|8593|8608.6|8593.6|8608.7|8593.7|8607.6|8592.6|28
1742995800000|2025-03-26 13:30:00|8608.4|8593.4|8608.8|8593.8|8608.8|8593.8|8608|8593|14
1742996100000|2025-03-26 13:35:00|8608.7|8593.7|8608.1|8593.1|8608.7|8593.7|8608.1|8593.1|25
1742996400000|2025-03-26 13:40:00|8608.3|8593.3|8608.4|8593.4|8608.5|8593.5|8608.3|8593.3|6
1742996700000|2025-03-26 13:45:00|8608.3|8593.3|8608.7|8593.7|8609|8594|8608.3|8593.3|9
1742997000000|2025-03-26 13:50:00|8609|8594|8608.8|8593.8|8609.3|8594.3|8608.4|8593.4|19
1742997300000|2025-03-26 13:55:00|8608.7|8593.7|8609|8594|8609.1|8594.1|8608.4|8593.4|33
1742997600000|2025-03-26 14:00:00|8609.1|8594.1|8609.4|8594.4|8609.5|8594.5|8609|8594|28
1742997900000|2025-03-26 14:05:00|8609.3|8594.3|8609.4|8594.4|8609.5|8594.5|8608.6|8593.6|30
1742998200000|2025-03-26 14:10:00|8609.2|8594.2|8609|8594|8609.5|8594.5|8609|8594|27
1742998500000|2025-03-26 14:15:00|8608.9|8593.9|8608.3|8593.3|8609.4|8594.4|8608.3|8593.3|48
1742999100000|2025-03-26 14:25:00|8608.7|8593.7|8608.9|8593.9|8609|8594|8608.7|8593.7|22
1742999400000|2025-03-26 14:30:00|8609|8594|8608.1|8593.1|8609|8594|8607.9|8592.9|15
1742999700000|2025-03-26 14:35:00|8607.9|8592.9|8607.3|8592.3|8608.1|8593.1|8606.5|8591.5|49
1743000300000|2025-03-26 14:45:00|8607.2|8592.2|8607.1|8592.1|8607.3|8592.3|8607.1|8592.1|30
1743000600000|2025-03-26 14:50:00|8607.2|8592.2|8607.2|8592.2|8607.3|8592.3|8607.1|8592.1|13
1743000900000|2025-03-26 14:55:00|8607.3|8592.3|8607.3|8592.3|8607.3|8592.3|8607|8592|24
1743001200000|2025-03-26 15:00:00|8607.2|8592.2|8607.3|8592.3|8607.3|8592.3|8607.1|8592.1|10
1743001500000|2025-03-26 15:05:00|8607.4|8592.4|8607.3|8592.3|8607.5|8592.5|8607.3|8592.3|5
1743001800000|2025-03-26 15:10:00|8607.4|8592.4|8607.7|8592.7|8607.7|8592.7|8607.3|8592.3|4
1743002100000|2025-03-26 15:15:00|8607.6|8592.6|8607.5|8592.5|8607.7|8592.7|8607.5|8592.5|12
1743002400000|2025-03-26 15:20:00|8607.6|8592.6|8607.5|8592.5|8607.7|8592.7|8607.5|8592.5|12
1743002700000|2025-03-26 15:25:00|8607.6|8592.6|8608.1|8593.1|8608.3|8593.3|8607.5|8592.5|15
1743003000000|2025-03-26 15:30:00|8608|8593|8615|8590|8615|8593.4|8608|8588.3|26
1743003300000|2025-03-26 15:35:00|8614.8|8589.8|8609.5|8594.5|8615.3|8595.4|8609.3|8589.6|23
1743003600000|2025-03-26 15:40:00|8609.4|8594.4|8608.9|8593.9|8609.6|8594.6|8608.9|8593.9|24
1743003900000|2025-03-26 15:45:00|8609.1|8594.1|8608.4|8593.4|8609.3|8594.3|8608.2|8593.2|15
1743004200000|2025-03-26 15:50:00|8608.3|8593.3|8608.5|8593.5|8608.6|8593.6|8608.3|8593.3|9
1743004500000|2025-03-26 15:55:00|8608.7|8593.7|8607.9|8592.9|8608.7|8593.7|8607.8|8592.8|27
1743004800000|2025-03-26 16:00:00|8607.8|8592.8|8609|8594|8613.4|8594|8607.7|8588.3|52
1743005100000|2025-03-26 16:05:00|8608.9|8593.9|8609.7|8594.7|8609.8|8594.8|8608.7|8593.7|23
1743005400000|2025-03-26 16:10:00|8614.7|8589.7|8609.5|8594.5|8614.8|8594.7|8609.1|8589.7|7
1743005700000|2025-03-26 16:15:00|8609.8|8594.8|8609.5|8594.5|8609.8|8594.8|8609.5|8594.5|2
1743006000000|2025-03-26 16:20:00|8609.4|8594.4|8610.6|8595.6|8610.6|8595.6|8609.4|8594.4|12
1743006300000|2025-03-26 16:25:00|8610.8|8595.8|8618.6|8593.6|8618.6|8596|8610.8|8590.3|19
1743006600000|2025-03-26 16:30:00|8618.8|8593.8|8615.8|8590.8|8619.9|8594.9|8615.8|8590.8|61
1743006900000|2025-03-26 16:35:00|8615.9|8590.9|8616.4|8591.4|8616.9|8591.9|8615|8590|40
1743007200000|2025-03-26 16:40:00|8616.6|8591.6|8616.9|8591.9|8616.9|8591.9|8616.5|8591.5|5
1743007500000|2025-03-26 16:45:00|8617|8592|8617.1|8592.1|8617.8|8592.8|8617|8592|22
1743007800000|2025-03-26 16:50:00|8617.3|8592.3|8617.1|8592.1|8617.3|8592.3|8617.1|8592.1|4
1743008100000|2025-03-26 16:55:00|8617.2|8592.2|8617.3|8592.3|8617.3|8592.3|8617.1|8592.1|8
1743008400000|2025-03-26 17:00:00|8617.2|8592.2|8617.2|8592.2|8617.2|8592.2|8617.2|8592.2|1
1743008700000|2025-03-26 17:05:00|8617.3|8592.3|8618.9|8593.9|8619.3|8594.3|8617.2|8592.2|27
1743009000000|2025-03-26 17:10:00|8613.7|8598.7|8614.1|8599.1|8614.5|8599.5|8613.5|8598.5|33
1743009300000|2025-03-26 17:15:00|8619.5|8594.5|8621.5|8596.5|8622|8597|8619.5|8594.5|59
1743009600000|2025-03-26 17:20:00|8621.6|8596.6|8622.3|8597.3|8622.6|8597.6|8621.5|8596.5|22
1743009900000|2025-03-26 17:25:00|8622.5|8597.5|8617.5|8602.5|8623.2|8603|8617.5|8597.5|19
1743010200000|2025-03-26 17:30:00|8617.6|8602.6|8617.7|8602.7|8617.7|8602.7|8617.6|8602.6|2
1743010500000|2025-03-26 17:35:00|8617.9|8602.9|8617.9|8602.9|8623.8|8603.8|8617.3|8598.2|35
1743010800000|2025-03-26 17:40:00|8617.7|8602.7|8617|8602|8622.3|8602.9|8617|8597.3|9
1743011100000|2025-03-26 17:45:00|8616.9|8601.9|8617.6|8602.6|8617.9|8602.9|8616.9|8601.9|41
1743011400000|2025-03-26 17:50:00|8617.7|8602.7|8617.7|8602.7|8617.9|8602.9|8617.6|8602.6|30
1743011700000|2025-03-26 17:55:00|8617.8|8602.8|8617.7|8602.7|8617.9|8602.9|8617.6|8602.6|21
1743012000000|2025-03-26 18:00:00|8617.8|8602.8|8617.2|8602.2|8618.1|8603.1|8617.2|8602.2|35
1743012300000|2025-03-26 18:05:00|8617.1|8602.1|8617.1|8602.1|8617.3|8602.3|8617.1|8602.1|13
1743012600000|2025-03-26 18:10:00|8617.2|8602.2|8617.2|8602.2|8617.3|8602.3|8617|8602|21
1743012900000|2025-03-26 18:15:00|8617|8602|8622.2|8597.2|8622.3|8602.2|8617|8597|33
1743013200000|2025-03-26 18:20:00|8622.1|8597.1|8622.2|8597.2|8622.3|8597.3|8622|8597|11
1743013500000|2025-03-26 18:25:00|8622.1|8597.1|8622.2|8597.2|8622.3|8597.3|8622|8597|8
1743014100000|2025-03-26 18:35:00|8622.1|8597.1|8622.2|8597.2|8622.4|8597.4|8622.1|8597.1|19
1743014400000|2025-03-26 18:40:00|8621.8|8596.8|8621.2|8596.2|8622.2|8597.2|8621.1|8596.1|23
1743014700000|2025-03-26 18:45:00|8621.1|8596.1|8622.4|8597.4|8622.4|8597.4|8620.9|8595.9|25
1743015000000|2025-03-26 18:50:00|8622.3|8597.3|8622.7|8597.7|8622.7|8597.7|8622.3|8597.3|2
1743015300000|2025-03-26 18:55:00|8622.5|8597.5|8621.5|8596.5|8622.7|8597.7|8620.6|8595.6|29
1743015600000|2025-03-26 19:00:00|8621.6|8596.6|8621.6|8596.6|8621.6|8596.6|8621.3|8596.3|3
1743015900000|2025-03-26 19:05:00|8621.5|8596.5|8622.1|8597.1|8622.4|8597.4|8621.5|8596.5|7
1743016200000|2025-03-26 19:10:00|8622.2|8597.2|8622.1|8597.1|8622.5|8597.5|8621.9|8596.9|33
1743016500000|2025-03-26 19:15:00|8622|8597|8622|8597|8622|8597|8622|8597|1
1743016800000|2025-03-26 19:20:00|8621.9|8596.9|8622|8597|8622|8597|8621.9|8596.9|2
1743017100000|2025-03-26 19:25:00|8621.8|8596.8|8622.5|8597.5|8622.5|8597.5|8620.7|8595.7|35
1743017400000|2025-03-26 19:30:00|8622.4|8597.4|8622.5|8597.5|8622.5|8597.5|8622.3|8597.3|11
1743017700000|2025-03-26 19:35:00|8622.3|8597.3|8622.5|8597.5|8622.5|8597.5|8622.3|8597.3|5
1743018000000|2025-03-26 19:40:00|8622.3|8597.3|8622|8597|8622.6|8597.6|8621.7|8596.7|27
1743018300000|2025-03-26 19:45:00|8621.9|8596.9|8621.9|8596.9|8622.1|8597.1|8621.7|8596.7|7
1743018600000|2025-03-26 19:50:00|8621.7|8596.7|8621.9|8596.9|8621.9|8596.9|8621.7|8596.7|2
1743040800000|2025-03-27 02:00:00|8621.3|8596.3|8621.3|8596.3|8621.3|8596.3|8621.3|8596.3|1
1743041100000|2025-03-27 02:05:00|8622.3|8597.3|8621.2|8596.2|8622.3|8597.3|8620.8|8595.8|12
1743041400000|2025-03-27 02:10:00|8621|8596|8623.1|8598.1|8623.8|8598.8|8621|8596|12
1743041700000|2025-03-27 02:15:00|8622.7|8597.7|8622|8597|8623.4|8598.4|8620|8595|21
1743042000000|2025-03-27 02:20:00|8621.6|8596.6|8621|8596|8623.2|8598.2|8620.1|8595.1|43
1743042300000|2025-03-27 02:25:00|8619.9|8594.9|8621|8596|8621|8596|8619.9|8594.9|3
1743042600000|2025-03-27 02:30:00|8620.5|8595.5|8619.2|8594.2|8621|8596|8618.6|8593.6|24
1743042900000|2025-03-27 02:35:00|8619.9|8594.9|8618.4|8593.4|8620|8595|8618.4|8593.4|6
1743043200000|2025-03-27 02:40:00|8619.2|8594.2|8620|8595|8620.9|8595.9|8617.9|8592.9|24
1743043500000|2025-03-27 02:45:00|8619.3|8594.3|8619.4|8594.4|8619.6|8594.6|8619|8594|4
1743043800000|2025-03-27 02:50:00|8619.6|8594.6|8619.6|8594.6|8619.6|8594.6|8619.2|8594.2|3
1743044100000|2025-03-27 02:55:00|8619|8594|8620.3|8595.3|8620.4|8595.4|8619|8594|70
1743044400000|2025-03-27 03:00:00|8620.4|8595.4|8620.4|8595.4|8620.4|8595.4|8620.2|8595.2|10
1743044700000|2025-03-27 03:05:00|8620.3|8595.3|8621|8596|8621|8596|8620.3|8595.3|10
1743045000000|2025-03-27 03:10:00|8621.1|8596.1|8621.2|8596.2|8621.2|8596.2|8621.1|8596.1|2
1743045300000|2025-03-27 03:15:00|8621.3|8596.3|8621|8596|8621.4|8596.4|8621|8596|5
1743045600000|2025-03-27 03:20:00|8621.1|8596.1|8625.8|8600.8|8626.4|8601.4|8621|8596|46
1743045900000|2025-03-27 03:25:00|8626|8601|8624.7|8599.7|8626.1|8601.1|8624.7|8599.7|33
1743046200000|2025-03-27 03:30:00|8619.6|8604.6|8623.8|8598.8|8623.8|8605.3|8618.1|8596.6|68
1743046500000|2025-03-27 03:35:00|8623.6|8598.6|8621.8|8596.8|8623.9|8602.8|8614.7|8596.1|82
1743046800000|2025-03-27 03:40:00|8616.8|8601.8|8617.6|8602.6|8618.5|8603.5|8615.4|8600.4|36
1743047100000|2025-03-27 03:45:00|8617.7|8602.7|8620|8595|8620.5|8602.7|8615.9|8593.3|112
1743047400000|2025-03-27 03:50:00|8620.4|8595.4|8613.3|8598.3|8620.6|8600.8|8612.1|8592.4|96
1743047700000|2025-03-27 03:55:00|8613.4|8598.4|8614.5|8599.5|8615.4|8600.4|8612.9|8597.9|42
1743048000000|2025-03-27 04:00:00|8614.6|8599.6|8613.5|8598.5|8615|8600|8613.5|8598.5|71
1743048300000|2025-03-27 04:05:00|8613.7|8598.7|8621.5|8596.5|8622|8602|8613.5|8596.5|51
1743048600000|2025-03-27 04:10:00|8621.6|8596.6|8615.8|8600.8|8622.5|8602.3|8615.7|8596.6|48
1743048900000|2025-03-27 04:15:00|8615.9|8600.9|8616|8601|8616.6|8601.6|8615.3|8600.3|65
1743049200000|2025-03-27 04:20:00|8615.9|8600.9|8615.7|8600.7|8616|8601|8615.1|8600.1|32
1743049500000|2025-03-27 04:25:00|8615.6|8600.6|8614.5|8599.5|8615.7|8600.7|8614.4|8599.4|30
1743049800000|2025-03-27 04:30:00|8614.6|8599.6|8612.7|8597.7|8614.6|8599.6|8612.6|8597.6|38
1743050100000|2025-03-27 04:35:00|8612.9|8597.9|8612|8597|8613.5|8598.5|8611.8|8596.8|35
1743050400000|2025-03-27 04:40:00|8611.8|8596.8|8615.8|8590.8|8616|8596.8|8610.7|8590.8|55
1743050700000|2025-03-27 04:45:00|8615.9|8590.9|8617|8592|8617.5|8592.5|8615.9|8590.9|62
1743051000000|2025-03-27 04:50:00|8616.6|8591.6|8611|8596|8616.6|8596.1|8611|8590.8|10
1743051300000|2025-03-27 04:55:00|8610.9|8595.9|8611.8|8596.8|8611.8|8596.8|8610.8|8595.8|10
1743051600000|2025-03-27 05:00:00|8611.6|8596.6|8610.9|8595.9|8613|8598|8610.9|8595.9|50
1743051900000|2025-03-27 05:05:00|8610.8|8595.8|8613.3|8598.3|8613.3|8598.3|8610.6|8595.6|83
1743052200000|2025-03-27 05:10:00|8613|8598|8613.2|8598.2|8613.3|8598.3|8611.7|8596.7|54
1743052500000|2025-03-27 05:15:00|8613.4|8598.4|8612.6|8597.6|8614.3|8599.3|8612.5|8597.5|40
1743052800000|2025-03-27 05:20:00|8613.2|8598.2|8611.2|8596.2|8613.6|8598.6|8611|8596|26
1743053100000|2025-03-27 05:25:00|8610.9|8595.9|8608.8|8593.8|8611.1|8596.1|8608.8|8593.8|47
1743053400000|2025-03-27 05:30:00|8609|8594|8607.5|8592.5|8614.3|8594.3|8607.5|8588|46
1743053700000|2025-03-27 05:35:00|8607.6|8592.6|8606.1|8591.1|8607.8|8592.8|8606.1|8591.1|45
1743054000000|2025-03-27 05:40:00|8606.3|8591.3|8606.9|8591.9|8612|8592|8606.1|8586.6|23
1743054300000|2025-03-27 05:45:00|8607|8592|8608|8593|8608.8|8593.8|8607|8592|35
1743054600000|2025-03-27 05:50:00|8607.9|8592.9|8612|8597|8617|8597|8607.5|8590.3|87
1743054900000|2025-03-27 05:55:00|8611.9|8596.9|8610.6|8595.6|8617|8597.8|8610.5|8590.8|101
1743055200000|2025-03-27 06:00:00|8610.7|8595.7|8609.3|8594.3|8610.7|8595.7|8609.3|8594.3|16
1743055500000|2025-03-27 06:05:00|8609.1|8594.1|8609.1|8594.1|8609.8|8594.8|8609|8594|30
1743055800000|2025-03-27 06:10:00|8609|8594|8608.7|8593.7|8613.8|8594|8608.3|8588.6|28
1743056100000|2025-03-27 06:15:00|8608.6|8593.6|8607.7|8592.7|8608.7|8593.7|8607.5|8592.5|39
1743056400000|2025-03-27 06:20:00|8612.9|8587.9|8606.9|8591.9|8613.1|8593.3|8606.9|8586.6|43
1743056700000|2025-03-27 06:25:00|8606.7|8591.7|8606.3|8591.3|8606.7|8591.7|8605.3|8590.3|48
1743057000000|2025-03-27 06:30:00|8606.2|8591.2|8606.6|8591.6|8611.2|8591.8|8605.7|8586|93
1743057300000|2025-03-27 06:35:00|8606.5|8591.5|8605.7|8590.7|8607.1|8592.1|8605.7|8590.7|87
1743057600000|2025-03-27 06:40:00|8605.6|8590.6|8609.4|8594.4|8613.9|8594.5|8605.6|8588|74
1743057900000|2025-03-27 06:45:00|8609.3|8594.3|8609.8|8594.8|8615.8|8595.8|8608.6|8589|78
1743058200000|2025-03-27 06:50:00|8609.7|8594.7|8609.2|8594.2|8610.2|8595.2|8608.2|8593.2|67
1743058500000|2025-03-27 06:55:00|8609|8594|8609.2|8594.2|8609.5|8594.5|8608.4|8593.4|30
1743058800000|2025-03-27 07:00:00|8609|8594|8610|8595|8610.1|8595.1|8608.9|8593.9|64
1743059100000|2025-03-27 07:05:00|8609.9|8594.9|8615.1|8590.1|8615.6|8595.7|8609.5|8590.1|48
1743059400000|2025-03-27 07:10:00|8615.3|8590.3|8609.6|8594.6|8615.3|8595.6|8609.6|8590.2|69
1743059700000|2025-03-27 07:15:00|8609.7|8594.7|8613.3|8598.3|8618.1|8598.3|8609.3|8592|74
1743060000000|2025-03-27 07:20:00|8613.4|8598.4|8615|8600|8618.4|8600|8612.8|8593.4|54
1743060300000|2025-03-27 07:25:00|8615.1|8600.1|8614.5|8599.5|8615.1|8600.1|8614|8599|33
1743060600000|2025-03-27 07:30:00|8614.4|8599.4|8613.6|8598.6|8614.9|8599.9|8612.7|8597.7|44
1743060900000|2025-03-27 07:35:00|8613.4|8598.4|8612.9|8597.9|8613.6|8598.6|8612.6|8597.6|27
1743061200000|2025-03-27 07:40:00|8612.8|8597.8|8612.1|8597.1|8617|8597.8|8611.6|8591.7|58
1743061500000|2025-03-27 07:45:00|8612.3|8597.3|8611.8|8596.8|8613|8598|8611.8|8596.8|46
1743061800000|2025-03-27 07:50:00|8612.1|8597.1|8611.8|8596.8|8612.2|8597.2|8611.1|8596.1|59
1743062100000|2025-03-27 07:55:00|8611.7|8596.7|8612.6|8597.6|8612.6|8597.6|8611.7|8596.7|38
1743062400000|2025-03-27 08:00:00|8612.5|8597.5|8611.5|8596.5|8616.9|8597.6|8610.9|8590.9|78
1743062700000|2025-03-27 08:05:00|8611.6|8596.6|8611.6|8596.6|8611.6|8596.6|8611.4|8596.4|83
1743063000000|2025-03-27 08:10:00|8611.8|8596.8|8611.8|8596.8|8612|8597|8611.6|8596.6|15
1743063300000|2025-03-27 08:15:00|8611.6|8596.6|8611.2|8596.2|8611.8|8596.8|8611.1|8596.1|39
1743063600000|2025-03-27 08:20:00|8611.3|8596.3|8611|8596|8612|8597|8610.9|8595.9|40
1743063900000|2025-03-27 08:25:00|8611.3|8596.3|8611.5|8596.5|8611.6|8596.6|8610.4|8595.4|49
1743064200000|2025-03-27 08:30:00|8611.4|8596.4|8610.8|8595.8|8611.4|8596.4|8610.6|8595.6|11
1743064500000|2025-03-27 08:35:00|8610.7|8595.7|8610.8|8595.8|8610.8|8595.8|8610.6|8595.6|10
1743064800000|2025-03-27 08:40:00|8610.4|8595.4|8609.7|8594.7|8610.4|8595.4|8609.6|8594.6|11
1743065100000|2025-03-27 08:45:00|8609.9|8594.9|8611.1|8596.1|8611.3|8596.3|8609.9|8594.9|34
1743065400000|2025-03-27 08:50:00|8611.3|8596.3|8612.1|8597.1|8612.3|8597.3|8611.3|8596.3|28
1743065700000|2025-03-27 08:55:00|8611.9|8596.9|8612.8|8597.8|8618.2|8598.5|8611.9|8591.9|61
1743066000000|2025-03-27 09:00:00|8613|8598|8613.2|8598.2|8613.6|8598.6|8612.9|8597.9|47
1743066300000|2025-03-27 09:05:00|8613.3|8598.3|8612.7|8597.7|8613.3|8598.3|8612.5|8597.5|45
1743066600000|2025-03-27 09:10:00|8612.8|8597.8|8612.1|8597.1|8612.9|8597.9|8611.2|8596.2|48
1743066900000|2025-03-27 09:15:00|8612|8597|8611.3|8596.3|8612.4|8597.4|8610.7|8595.7|34
1743067200000|2025-03-27 09:20:00|8611.1|8596.1|8609|8594|8611.3|8596.3|8608.9|8593.9|48
1743067500000|2025-03-27 09:25:00|8609.1|8594.1|8611|8596|8611.8|8596.8|8609|8594|51
1743067800000|2025-03-27 09:30:00|8610.9|8595.9|8610.3|8595.3|8611.1|8596.1|8610.3|8595.3|45
1743068100000|2025-03-27 09:35:00|8610.5|8595.5|8610.7|8595.7|8611.3|8596.3|8609.9|8594.9|39
1743068400000|2025-03-27 09:40:00|8610.3|8595.3|8610.3|8595.3|8611.5|8596.5|8610.1|8595.1|23
1743068700000|2025-03-27 09:45:00|8609.9|8594.9|8610.1|8595.1|8611.3|8596.3|8609.7|8594.7|62
1743069000000|2025-03-27 09:50:00|8610.3|8595.3|8611.7|8596.7|8612.4|8597.4|8610.1|8595.1|104
1743069300000|2025-03-27 09:55:00|8611.9|8596.9|8618.4|8593.4|8618.7|8598.9|8610.7|8593.3|152
1743069600000|2025-03-27 10:00:00|8618.3|8593.3|8610.3|8595.3|8618.3|8597.6|8610.3|8591.6|32
1743069900000|2025-03-27 10:05:00|8610.6|8595.6|8610|8595|8611|8596|8610|8595|33
1743070200000|2025-03-27 10:10:00|8610.3|8595.3|8610.5|8595.5|8610.6|8595.6|8610.1|8595.1|10
1743070500000|2025-03-27 10:15:00|8610.6|8595.6|8609.3|8594.3|8610.6|8595.6|8609.1|8594.1|19
1743070800000|2025-03-27 10:20:00|8608.8|8593.8|8607.4|8592.4|8608.8|8593.8|8606.9|8591.9|35
1743071100000|2025-03-27 10:25:00|8607.3|8592.3|8605.1|8590.1|8607.3|8592.3|8605|8590|39
1743071400000|2025-03-27 10:30:00|8605.2|8590.2|8605.9|8590.9|8606.3|8591.3|8605.1|8590.1|23
1743071700000|2025-03-27 10:35:00|8606|8591|8606.9|8591.9|8606.9|8591.9|8605.9|8590.9|52
1743072000000|2025-03-27 10:40:00|8606.7|8591.7|8607.7|8592.7|8607.7|8592.7|8606.5|8591.5|18
1743072300000|2025-03-27 10:45:00|8608.1|8593.1|8607.7|8592.7|8608.3|8593.3|8607.6|8592.6|47
1743072600000|2025-03-27 10:50:00|8607.6|8592.6|8606.7|8591.7|8607.7|8592.7|8606.6|8591.6|14
1743072900000|2025-03-27 10:55:00|8606.6|8591.6|8606.1|8591.1|8611.3|8591.7|8605.5|8586.3|14
1743073200000|2025-03-27 11:00:00|8606|8591|8606|8591|8607.1|8592.1|8605.7|8590.7|38
1743073500000|2025-03-27 11:05:00|8605.7|8590.7|8605.5|8590.5|8606|8591|8605.5|8590.5|28
1743073800000|2025-03-27 11:10:00|8605.8|8590.8|8606|8591|8606.2|8591.2|8605.5|8590.5|31
1743074100000|2025-03-27 11:15:00|8605.7|8590.7|8605.7|8590.7|8606.2|8591.2|8605.6|8590.6|29
1743074400000|2025-03-27 11:20:00|8605.8|8590.8|8605.5|8590.5|8606.1|8591.1|8605.5|8590.5|19
1743074700000|2025-03-27 11:25:00|8605.6|8590.6|8605.8|8590.8|8605.9|8590.9|8605.5|8590.5|19
1743075000000|2025-03-27 11:30:00|8605.9|8590.9|8606|8591|8606.2|8591.2|8605.8|8590.8|8
1743075600000|2025-03-27 11:40:00|8606.3|8591.3|8611.4|8586.4|8611.4|8591.5|8606.1|8586.3|17
1743075900000|2025-03-27 11:45:00|8606.7|8591.7|8606.7|8591.7|8607|8592|8606.6|8591.6|5
1743076200000|2025-03-27 11:50:00|8607.1|8592.1|8605.7|8590.7|8607.3|8592.3|8605.7|8590.7|21
1743076500000|2025-03-27 11:55:00|8605.8|8590.8|8606.5|8591.5|8606.5|8591.5|8605.3|8590.3|12
1743076800000|2025-03-27 12:00:00|8606.4|8591.4|8606.1|8591.1|8606.5|8591.5|8606|8591|37
1743077100000|2025-03-27 12:05:00|8606.3|8591.3|8605.6|8590.6|8606.3|8591.3|8605.6|8590.6|16
1743077400000|2025-03-27 12:10:00|8605.4|8590.4|8606.2|8591.2|8606.2|8591.2|8605.3|8590.3|21
1743077700000|2025-03-27 12:15:00|8605.9|8590.9|8605.1|8590.1|8605.9|8590.9|8604.9|8589.9|18
1743078000000|2025-03-27 12:20:00|8605.2|8590.2|8610.5|8585.5|8610.7|8590.6|8605.2|8585.5|15
1743078300000|2025-03-27 12:25:00|8610.3|8585.3|8610.6|8585.6|8610.7|8585.7|8610.3|8585.3|20
1743078600000|2025-03-27 12:30:00|8610.3|8585.3|8605.7|8590.7|8610.8|8590.7|8604.7|8585.1|33
1743078900000|2025-03-27 12:35:00|8605.6|8590.6|8605.3|8590.3|8605.6|8590.6|8605.3|8590.3|5
1743079200000|2025-03-27 12:40:00|8605.7|8590.7|8605.1|8590.1|8606.1|8591.1|8605.1|8590.1|21
1743079500000|2025-03-27 12:45:00|8605.2|8590.2|8605.1|8590.1|8605.2|8590.2|8604.9|8589.9|31
1743079800000|2025-03-27 12:50:00|8605|8590|8606|8591|8606|8591|8605|8590|14
1743080100000|2025-03-27 12:55:00|8605.9|8590.9|8605.7|8590.7|8606.3|8591.3|8605.6|8590.6|17
1743080400000|2025-03-27 13:00:00|8605.5|8590.5|8605.7|8590.7|8605.7|8590.7|8605.5|8590.5|8
1743080700000|2025-03-27 13:05:00|8605.6|8590.6|8604.5|8589.5|8605.7|8590.7|8604.1|8589.1|22
1743081000000|2025-03-27 13:10:00|8605|8590|8604.7|8589.7|8605.1|8590.1|8604.5|8589.5|10
1743081300000|2025-03-27 13:15:00|8604.8|8589.8|8605|8590|8605.3|8590.3|8604.8|8589.8|10
1743081600000|2025-03-27 13:20:00|8605.2|8590.2|8605.7|8590.7|8605.7|8590.7|8605|8590|11
1743081900000|2025-03-27 13:25:00|8605.6|8590.6|8605.5|8590.5|8605.7|8590.7|8605.5|8590.5|6
1743082200000|2025-03-27 13:30:00|8605.1|8590.1|8605|8590|8605.3|8590.3|8604.7|8589.7|45
1743082500000|2025-03-27 13:35:00|8605.1|8590.1|8605|8590|8605.1|8590.1|8604.8|8589.8|38
1743082800000|2025-03-27 13:40:00|8604.9|8589.9|8604.9|8589.9|8605|8590|8604.3|8589.3|34
1743083100000|2025-03-27 13:45:00|8604.8|8589.8|8605.1|8590.1|8605.1|8590.1|8604.7|8589.7|33
1743083400000|2025-03-27 13:50:00|8604.9|8589.9|8605.1|8590.1|8605.3|8590.3|8604.9|8589.9|26
1743083700000|2025-03-27 13:55:00|8604.9|8589.9|8604.5|8589.5|8605.1|8590.1|8604.5|8589.5|15
1743084000000|2025-03-27 14:00:00|8605|8590|8605.3|8590.3|8605.3|8590.3|8604.7|8589.7|10
1743084300000|2025-03-27 14:05:00|8605.7|8590.7|8611.2|8586.2|8612|8591.5|8605.7|8586.2|29
1743084600000|2025-03-27 14:10:00|8611|8586|8610.5|8585.5|8611.3|8586.3|8610.4|8585.4|24
1743084900000|2025-03-27 14:15:00|8610.6|8585.6|8610.4|8585.4|8610.6|8585.6|8610.4|8585.4|3
1743085200000|2025-03-27 14:20:00|8610.2|8585.2|8610.2|8585.2|8610.4|8585.4|8610.2|8585.2|16
1743085500000|2025-03-27 14:25:00|8610.3|8585.3|8604.7|8589.7|8610.3|8589.9|8604.5|8584.4|45
1743085800000|2025-03-27 14:30:00|8604.9|8589.9|8604.7|8589.7|8605.4|8590.4|8604.7|8589.7|34
1743086100000|2025-03-27 14:35:00|8604.8|8589.8|8604.6|8589.6|8605.5|8590.5|8604.5|8589.5|36
1743086400000|2025-03-27 14:40:00|8604.7|8589.7|8604.9|8589.9|8604.9|8589.9|8604.6|8589.6|11
1743086700000|2025-03-27 14:45:00|8604.8|8589.8|8604.1|8589.1|8604.9|8589.9|8604.1|8589.1|30
1743087000000|2025-03-27 14:50:00|8604|8589|8603.2|8588.2|8604|8589|8602.9|8587.9|47
1743087300000|2025-03-27 14:55:00|8603.3|8588.3|8602.6|8587.6|8603.5|8588.5|8602.6|8587.6|49
1743087600000|2025-03-27 15:00:00|8602.7|8587.7|8601.5|8586.5|8602.9|8587.9|8601.5|8586.5|33
1743087900000|2025-03-27 15:05:00|8601.2|8586.2|8600|8585|8601.4|8586.4|8600|8585|38
1743088200000|2025-03-27 15:10:00|8599.9|8584.9|8599.5|8584.5|8600|8585|8599.1|8584.1|24
1743088500000|2025-03-27 15:15:00|8599.3|8584.3|8599.2|8584.2|8599.5|8584.5|8599|8584|34
1743088800000|2025-03-27 15:20:00|8599.3|8584.3|8599.3|8584.3|8599.5|8584.5|8599.2|8584.2|15
1743089100000|2025-03-27 15:25:00|8599.1|8584.1|8598.9|8583.9|8599.3|8584.3|8598.7|8583.7|4
1743089400000|2025-03-27 15:30:00|8599.1|8584.1|8598.5|8583.5|8603.4|8584.1|8597.9|8578.1|31
1743089700000|2025-03-27 15:35:00|8598.3|8583.3|8598.2|8583.2|8599.3|8584.3|8598.1|8583.1|31
1743090000000|2025-03-27 15:40:00|8598.1|8583.1|8597|8582|8602|8583.2|8595.8|8576.4|45
1743090300000|2025-03-27 15:45:00|8596.9|8581.9|8596.7|8581.7|8601.8|8582.9|8596.6|8576.6|69
1743090600000|2025-03-27 15:50:00|8595.8|8580.8|8597.4|8582.4|8597.7|8582.7|8595.5|8580.5|36
1743090900000|2025-03-27 15:55:00|8597.3|8582.3|8595.1|8580.1|8597.7|8582.7|8595.1|8580.1|67
1743091200000|2025-03-27 16:00:00|8595.3|8580.3|8594.5|8579.5|8595.3|8580.3|8593.9|8578.9|50
1743091500000|2025-03-27 16:05:00|8594.4|8579.4|8595|8580|8595.4|8580.4|8594.4|8579.4|27
1743091800000|2025-03-27 16:10:00|8594.9|8579.9|8595.8|8580.8|8595.8|8580.8|8594.9|8579.9|19
1743092100000|2025-03-27 16:15:00|8595.9|8580.9|8601.2|8576.2|8601.3|8581|8595.8|8575.8|12
1743092400000|2025-03-27 16:20:00|8601.3|8576.3|8601.7|8576.7|8601.7|8576.7|8601.2|8576.2|22
1743092700000|2025-03-27 16:25:00|8601.6|8576.6|8601.9|8576.9|8602.1|8577.1|8601.5|8576.5|22
1743093000000|2025-03-27 16:30:00|8602|8577|8602.1|8577.1|8602.1|8577.1|8602|8577|6
1743093300000|2025-03-27 16:35:00|8602|8577|8602.5|8577.5|8602.8|8577.8|8601.8|8576.8|19
1743093600000|2025-03-27 16:40:00|8602.4|8577.4|8602.6|8577.6|8602.6|8577.6|8602.4|8577.4|5
1743093900000|2025-03-27 16:45:00|8602.4|8577.4|8602.6|8577.6|8602.6|8577.6|8602.4|8577.4|32
1743094200000|2025-03-27 16:50:00|8603.2|8578.2|8603|8578|8603.5|8578.5|8602.7|8577.7|16
1743094500000|2025-03-27 16:55:00|8603.1|8578.1|8603.7|8578.7|8603.7|8578.7|8603|8578|7
1743094800000|2025-03-27 17:00:00|8603.5|8578.5|8605.8|8580.8|8607|8582|8603.5|8578.5|50
1743095100000|2025-03-27 17:05:00|8605.7|8580.7|8604.9|8579.9|8605.8|8580.8|8604.3|8579.3|46
1743095400000|2025-03-27 17:10:00|8604.8|8579.8|8605.7|8580.7|8605.7|8580.7|8604.7|8579.7|11
1743095700000|2025-03-27 17:15:00|8605.5|8580.5|8606|8581|8606|8585.8|8600.1|8580.4|36
1743096000000|2025-03-27 17:20:00|8605.9|8580.9|8606.7|8581.7|8606.9|8581.9|8605.8|8580.8|31
1743096300000|2025-03-27 17:25:00|8606.8|8581.8|8606.8|8581.8|8606.8|8581.8|8606.7|8581.7|17
1743096600000|2025-03-27 17:30:00|8606.7|8581.7|8606.6|8581.6|8606.7|8581.7|8606.6|8581.6|6
1743096900000|2025-03-27 17:35:00|8606.7|8581.7|8606.7|8581.7|8606.7|8581.7|8606.6|8581.6|21
1743097200000|2025-03-27 17:40:00|8606.6|8581.6|8606.7|8581.7|8606.7|8581.7|8606.5|8581.5|4
1743097500000|2025-03-27 17:45:00|8606.6|8581.6|8606.6|8581.6|8606.8|8581.8|8606.5|8581.5|14
1743097800000|2025-03-27 17:50:00|8606.5|8581.5|8606.6|8581.6|8606.7|8581.7|8605.7|8580.7|36
1743098100000|2025-03-27 17:55:00|8606.3|8581.3|8601|8586|8606.3|8586.3|8600.6|8581.1|54
1743098400000|2025-03-27 18:00:00|8601.1|8586.1|8601.5|8586.5|8601.5|8586.5|8601|8586|15
1743098700000|2025-03-27 18:05:00|8601.4|8586.4|8606.4|8581.4|8606.4|8586.7|8601.1|8581.3|30
1743099000000|2025-03-27 18:10:00|8606.3|8581.3|8605.3|8580.3|8606.4|8581.4|8605.1|8580.1|30
1743099300000|2025-03-27 18:15:00|8600.3|8585.3|8604.6|8579.6|8605.3|8585.3|8600.1|8579.6|26
1743099600000|2025-03-27 18:20:00|8604.2|8579.2|8604|8579|8604.3|8579.3|8604|8579|15
1743099900000|2025-03-27 18:25:00|8604.1|8579.1|8603.5|8578.5|8604.1|8579.1|8603.3|8578.3|30
1743100200000|2025-03-27 18:30:00|8603.3|8578.3|8602.8|8577.8|8603.3|8578.3|8602.8|8577.8|13
1743100500000|2025-03-27 18:35:00|8602.9|8577.9|8602.7|8577.7|8603.2|8578.2|8602.2|8577.2|27
1743100800000|2025-03-27 18:40:00|8602.6|8577.6|8602.6|8577.6|8602.7|8577.7|8602.6|8577.6|3
1743101100000|2025-03-27 18:45:00|8602.7|8577.7|8602.6|8577.6|8602.8|8577.8|8602.5|8577.5|24
1743101400000|2025-03-27 18:50:00|8602.7|8577.7|8602.5|8577.5|8602.7|8577.7|8602.4|8577.4|29
1743101700000|2025-03-27 18:55:00|8602.4|8577.4|8602.5|8577.5|8602.6|8577.6|8602.4|8577.4|12
1743102000000|2025-03-27 19:00:00|8602.8|8577.8|8603.2|8578.2|8603.2|8578.2|8602.8|8577.8|3
1743102300000|2025-03-27 19:05:00|8603.3|8578.3|8603.3|8578.3|8603.3|8578.3|8603.3|8578.3|1
1743102600000|2025-03-27 19:10:00|8603.2|8578.2|8603.2|8578.2|8603.2|8578.2|8603.1|8578.1|5
1743102900000|2025-03-27 19:15:00|8603.1|8578.1|8603.2|8578.2|8603.2|8578.2|8603.1|8578.1|6
1743103200000|2025-03-27 19:20:00|8603.1|8578.1|8603|8578|8603.1|8578.1|8602.9|8577.9|11
1743103500000|2025-03-27 19:25:00|8602.9|8577.9|8602.9|8577.9|8603|8578|8602.9|8577.9|5
1743103800000|2025-03-27 19:30:00|8602.7|8577.7|8602.9|8577.9|8603|8578|8602.7|8577.7|4
1743104100000|2025-03-27 19:35:00|8603|8578|8603|8578|8603.1|8578.1|8603|8578|3
1743104400000|2025-03-27 19:40:00|8603.1|8578.1|8603|8578|8603.1|8578.1|8603|8578|2
1743104700000|2025-03-27 19:45:00|8603.1|8578.1|8603.4|8578.4|8603.8|8578.8|8603.1|8578.1|9
1743105000000|2025-03-27 19:50:00|8603.6|8578.6|8603.6|8578.6|8604|8579|8603.3|8578.3|10
1743105300000|2025-03-27 19:55:00|8603.5|8578.5|8603.7|8578.7|8603.7|8578.7|8603.5|8578.5|3
1743127200000|2025-03-28 02:00:00|8606.8|8581.8|8606.8|8581.8|8606.8|8581.8|8606.8|8581.8|1
1743127500000|2025-03-28 02:05:00|8607.2|8582.2|8606|8581|8607.2|8582.2|8606|8581|3
1743127800000|2025-03-28 02:10:00|8605.5|8580.5|8605.8|8580.8|8605.8|8580.8|8605.4|8580.4|5
1743128100000|2025-03-28 02:15:00|8605.4|8580.4|8605.3|8580.3|8605.8|8580.8|8605.3|8580.3|5
1743128700000|2025-03-28 02:25:00|8605.6|8580.6|8605.3|8580.3|8605.6|8580.6|8605.3|8580.3|6
1743129000000|2025-03-28 02:30:00|8605.4|8580.4|8605.4|8580.4|8605.4|8580.4|8605.4|8580.4|1
1743129300000|2025-03-28 02:35:00|8605.5|8580.5|8606.8|8581.8|8606.9|8581.9|8605.5|8580.5|18
1743129600000|2025-03-28 02:40:00|8606.9|8581.9|8605.5|8580.5|8606.9|8581.9|8605.5|8580.5|4
1743129900000|2025-03-28 02:45:00|8605.8|8580.8|8605.9|8580.9|8606|8581|8605.7|8580.7|4
1743130500000|2025-03-28 02:55:00|8605.4|8580.4|8605.8|8580.8|8605.8|8580.8|8605.1|8580.1|12
1743130800000|2025-03-28 03:00:00|8605.5|8580.5|8605.9|8580.9|8606|8581|8605.2|8580.2|29
1743131100000|2025-03-28 03:05:00|8604.8|8579.8|8599.7|8584.7|8604.8|8584.7|8599.3|8579.7|8
1743131400000|2025-03-28 03:10:00|8599.6|8584.6|8599.7|8584.7|8599.7|8584.7|8599.3|8584.3|7
1743131700000|2025-03-28 03:15:00|8599.6|8584.6|8599.7|8584.7|8599.7|8584.7|8599.6|8584.6|6
1743132000000|2025-03-28 03:20:00|8599.6|8584.6|8599.6|8584.6|8599.7|8584.7|8599.3|8584.3|11
1743132300000|2025-03-28 03:25:00|8599.7|8584.7|8598.1|8583.1|8604.3|8584.7|8597.9|8578|38
1743132600000|2025-03-28 03:30:00|8598|8583|8600.4|8585.4|8605|8585.7|8597.2|8578.1|59
1743132900000|2025-03-28 03:35:00|8600.7|8585.7|8596.4|8581.4|8600.7|8585.7|8596.4|8581.4|43
1743133200000|2025-03-28 03:40:00|8596.5|8581.5|8594.1|8579.1|8599.8|8581.8|8593.6|8573.1|91
1743133500000|2025-03-28 03:45:00|8594|8579|8594.6|8579.6|8594.7|8579.7|8593.7|8578.7|18
1743133800000|2025-03-28 03:50:00|8594.9|8579.9|8596|8581|8596.8|8581.8|8594.8|8579.8|18
1743134100000|2025-03-28 03:55:00|8596.1|8581.1|8595.7|8580.7|8597|8582|8594.7|8579.7|71
1743134400000|2025-03-28 04:00:00|8595.8|8580.8|8597|8582|8599.8|8582.1|8594.8|8574.8|43
1743134700000|2025-03-28 04:05:00|8597.3|8582.3|8597.4|8582.4|8598.3|8583.3|8597.2|8582.2|21
1743135000000|2025-03-28 04:10:00|8597.5|8582.5|8597.8|8572.8|8601.2|8582.6|8595.7|8572.6|46
1743135300000|2025-03-28 04:15:00|8597.3|8572.3|8593.6|8568.6|8597.3|8574.1|8589.1|8567.3|101
1743135600000|2025-03-28 04:20:00|8593.8|8568.8|8589.5|8574.5|8594.5|8574.5|8588.4|8567.3|60
1743135900000|2025-03-28 04:25:00|8590.2|8575.2|8590|8575|8590.4|8575.4|8589.6|8574.6|56
1743136200000|2025-03-28 04:30:00|8590.1|8575.1|8588.5|8573.5|8594.3|8575.8|8588.5|8568.5|55
1743136500000|2025-03-28 04:35:00|8588.6|8573.6|8588|8573|8593.4|8573.8|8587.9|8568|29
1743136800000|2025-03-28 04:40:00|8588.1|8573.1|8589.8|8574.8|8589.8|8574.8|8588|8573|30
1743137100000|2025-03-28 04:45:00|8589.6|8574.6|8598.4|8573.4|8598.8|8578.5|8589.6|8571.2|78
1743137400000|2025-03-28 04:50:00|8593.4|8578.4|8600|8575|8600.8|8580.6|8593.4|8573.8|77
1743137700000|2025-03-28 04:55:00|8594.9|8579.9|8594.7|8579.7|8595.6|8580.6|8594.3|8579.3|27
1743138000000|2025-03-28 05:00:00|8594.6|8579.6|8594.4|8579.4|8595|8580|8594.1|8579.1|27
1743138300000|2025-03-28 05:05:00|8594.5|8579.5|8594.7|8579.7|8594.9|8579.9|8594.5|8579.5|26
1743138600000|2025-03-28 05:10:00|8594.8|8579.8|8597.1|8582.1|8601.8|8582.4|8594.7|8576.8|25
1743138900000|2025-03-28 05:15:00|8597|8582|8597|8582|8597.8|8582.8|8597|8582|29
1743139200000|2025-03-28 05:20:00|8596.9|8581.9|8595.9|8580.9|8597.6|8582.6|8595.9|8580.9|24
1743139500000|2025-03-28 05:25:00|8596|8581|8596.4|8581.4|8596.8|8581.8|8596|8581|35
1743139800000|2025-03-28 05:30:00|8597.1|8582.1|8596.5|8581.5|8597.4|8582.4|8596.5|8581.5|24
1743140100000|2025-03-28 05:35:00|8596.6|8581.6|8596.2|8581.2|8597|8582|8595.6|8580.6|43
1743140400000|2025-03-28 05:40:00|8596.6|8581.6|8596.4|8581.4|8596.6|8581.6|8596.2|8581.2|19
1743140700000|2025-03-28 05:45:00|8596.5|8581.5|8595.8|8580.8|8596.8|8581.8|8595.8|8580.8|20
1743141000000|2025-03-28 05:50:00|8595.7|8580.7|8592.7|8577.7|8595.9|8580.9|8592.7|8577.7|45
1743141300000|2025-03-28 05:55:00|8592.8|8577.8|8594.4|8579.4|8594.8|8579.8|8591.9|8576.9|64
1743141600000|2025-03-28 06:00:00|8594.8|8579.8|8591.8|8576.8|8597.8|8579.8|8590|8572.4|83
1743141900000|2025-03-28 06:05:00|8592|8577|8592.3|8577.3|8593.2|8578.2|8591.8|8576.8|54
1743142200000|2025-03-28 06:10:00|8591.8|8576.8|8592.3|8577.3|8592.4|8577.4|8591.6|8576.6|59
1743142500000|2025-03-28 06:15:00|8592.6|8577.6|8593.6|8578.6|8593.8|8578.8|8592|8577|28
1743142800000|2025-03-28 06:20:00|8593.5|8578.5|8592.1|8577.1|8593.8|8578.8|8592.1|8577.1|30
1743143100000|2025-03-28 06:25:00|8592.2|8577.2|8592.6|8577.6|8593.5|8578.5|8592.2|8577.2|47
1743143400000|2025-03-28 06:30:00|8592.7|8577.7|8592.8|8577.8|8592.8|8577.8|8592.6|8577.6|13
1743143700000|2025-03-28 06:35:00|8593|8578|8592.7|8577.7|8593|8578|8592.2|8577.2|14
1743144000000|2025-03-28 06:40:00|8592.6|8577.6|8591.8|8576.8|8592.8|8577.8|8591.4|8576.4|45
1743144300000|2025-03-28 06:45:00|8592|8577|8592.3|8577.3|8593.6|8578.6|8591.9|8576.9|26
1743144600000|2025-03-28 06:50:00|8592.1|8577.1|8591.7|8576.7|8592.2|8577.2|8591.7|8576.7|26
1743144900000|2025-03-28 06:55:00|8591.9|8576.9|8593.3|8578.3|8593.7|8578.7|8591.7|8576.7|27
1743145200000|2025-03-28 07:00:00|8593.4|8578.4|8594.1|8579.1|8595.2|8580.2|8593.3|8578.3|57
1743145500000|2025-03-28 07:05:00|8594|8579|8592.1|8577.1|8594.2|8579.2|8592.1|8577.1|37
1743145800000|2025-03-28 07:10:00|8592|8577|8587.3|8572.3|8592.3|8577.1|8586.2|8566.4|129
1743146100000|2025-03-28 07:15:00|8587.4|8572.4|8589.3|8574.3|8596.6|8575.4|8587.2|8569.7|112
1743146400000|2025-03-28 07:20:00|8589.4|8574.4|8587.5|8572.5|8592.2|8574.6|8585.5|8566.4|105
1743146700000|2025-03-28 07:25:00|8587.6|8572.6|8586.6|8571.6|8587.8|8572.8|8584.4|8569.4|78
1743147000000|2025-03-28 07:30:00|8586.5|8571.5|8588.9|8563.9|8589.7|8571.8|8584.1|8563.9|92
1743147300000|2025-03-28 07:35:00|8589|8564|8584.1|8569.1|8589.8|8569.1|8583|8562|66
1743147600000|2025-03-28 07:40:00|8584|8569|8583.4|8568.4|8584.4|8569.4|8582.9|8567.9|47
1743147900000|2025-03-28 07:45:00|8583.5|8568.5|8591|8566|8591.2|8571.1|8583.5|8564.6|85
1743148200000|2025-03-28 07:50:00|8591.1|8566.1|8587|8572|8591.2|8572.5|8584.6|8564.9|81
1743148500000|2025-03-28 07:55:00|8586.9|8571.9|8584.5|8569.5|8586.9|8571.9|8584.3|8569.3|50
1743148800000|2025-03-28 08:00:00|8584.6|8569.6|8580.4|8565.4|8590.6|8570.5|8580|8564.3|84
1743149100000|2025-03-28 08:05:00|8580.5|8565.5|8581.3|8566.3|8581.8|8566.8|8580.5|8565.5|44
1743149400000|2025-03-28 08:10:00|8581.2|8566.2|8576.1|8561.1|8581.3|8566.3|8575.7|8560.7|100
1743149700000|2025-03-28 08:15:00|8576.2|8561.2|8575.7|8560.7|8581.2|8561.3|8575.6|8554.5|58
1743150000000|2025-03-28 08:20:00|8575.9|8560.9|8576.5|8561.5|8584.6|8564.5|8575.6|8556.1|128
1743150300000|2025-03-28 08:25:00|8576.6|8561.6|8577.3|8562.3|8581.4|8562.6|8575.6|8556.3|81
1743150600000|2025-03-28 08:30:00|8577.4|8562.4|8577|8562|8578.3|8563.3|8577|8562|66
1743150900000|2025-03-28 08:35:00|8577.1|8562.1|8576.4|8561.4|8577.3|8562.3|8576.4|8561.4|26
1743151200000|2025-03-28 08:40:00|8576.1|8561.1|8576.3|8561.3|8576.7|8561.7|8576.1|8561.1|34
1743151500000|2025-03-28 08:45:00|8576.4|8561.4|8576.3|8561.3|8576.5|8561.5|8576.3|8561.3|24
1743151800000|2025-03-28 08:50:00|8576.2|8561.2|8575.2|8560.2|8576.5|8561.5|8575.1|8560.1|27
1743152100000|2025-03-28 08:55:00|8575.1|8560.1|8577.1|8562.1|8577.4|8562.4|8575.1|8560.1|73
1743152400000|2025-03-28 09:00:00|8577.3|8562.3|8579.1|8564.1|8579.5|8564.5|8577.3|8562.3|35
1743152700000|2025-03-28 09:05:00|8579.2|8564.2|8579.5|8564.5|8584.4|8565.2|8578.5|8559.4|77
1743153000000|2025-03-28 09:10:00|8579.3|8564.3|8584.1|8559.1|8584.1|8566|8578.6|8559.1|80
1743153300000|2025-03-28 09:15:00|8584.2|8559.2|8584.1|8559.1|8587.1|8562.1|8583.9|8558.9|62
1743153600000|2025-03-28 09:20:00|8584.2|8559.2|8577.8|8562.8|8584.3|8563.4|8577.3|8557.3|69
1743153900000|2025-03-28 09:25:00|8577.7|8562.7|8580.8|8565.8|8580.8|8565.8|8577.6|8562.6|57
1743154200000|2025-03-28 09:30:00|8580.7|8565.7|8579.2|8564.2|8580.7|8565.7|8579.1|8564.1|74
1743154500000|2025-03-28 09:35:00|8579.3|8564.3|8577.3|8562.3|8579.5|8564.5|8576.9|8561.9|60
1743154800000|2025-03-28 09:40:00|8577.4|8562.4|8578.3|8563.3|8578.4|8563.4|8577.1|8562.1|36
1743155100000|2025-03-28 09:45:00|8578.2|8563.2|8580.2|8565.2|8580.4|8565.4|8577.1|8562.1|66
1743155400000|2025-03-28 09:50:00|8580.1|8565.1|8581.3|8566.3|8581.7|8566.7|8580.1|8565.1|37
1743155700000|2025-03-28 09:55:00|8581.2|8566.2|8578.5|8563.5|8581.2|8566.2|8577.9|8562.9|104
1743156000000|2025-03-28 10:00:00|8578.7|8563.7|8580.3|8565.3|8580.3|8565.3|8578.3|8563.3|61
1743156300000|2025-03-28 10:05:00|8580.1|8565.1|8580.3|8565.3|8580.9|8565.9|8580.1|8565.1|20
1743156600000|2025-03-28 10:10:00|8580.4|8565.4|8580.7|8565.7|8580.9|8565.9|8580.1|8565.1|24
1743156900000|2025-03-28 10:15:00|8580.6|8565.6|8580.9|8565.9|8581.4|8566.4|8580.3|8565.3|31
1743157200000|2025-03-28 10:20:00|8581|8566|8581|8566|8581.3|8566.3|8580.9|8565.9|17
1743157500000|2025-03-28 10:25:00|8581.1|8566.1|8580.5|8565.5|8581.3|8566.3|8580.5|8565.5|17
1743157800000|2025-03-28 10:30:00|8580.4|8565.4|8581.3|8566.3|8581.4|8566.4|8580.1|8565.1|46
1743158100000|2025-03-28 10:35:00|8581.1|8566.1|8580.5|8565.5|8581.3|8566.3|8580.1|8565.1|26
1743158400000|2025-03-28 10:40:00|8580.4|8565.4|8579.3|8564.3|8580.4|8565.4|8578.9|8563.9|32
1743158700000|2025-03-28 10:45:00|8579.4|8564.4|8579.4|8564.4|8584.4|8564.4|8578.5|8559.1|37
1743159000000|2025-03-28 10:50:00|8579.3|8564.3|8578.3|8563.3|8579.5|8564.5|8578.3|8563.3|29
1743159300000|2025-03-28 10:55:00|8578.4|8563.4|8580.1|8565.1|8583.4|8565.3|8578.4|8558.3|51
1743159600000|2025-03-28 11:00:00|8580.2|8565.2|8580|8565|8580.5|8565.5|8579.9|8564.9|47
1743159900000|2025-03-28 11:05:00|8580.2|8565.2|8580.5|8565.5|8580.5|8565.5|8580.2|8565.2|10
1743160200000|2025-03-28 11:10:00|8580.6|8565.6|8581|8566|8581.3|8566.3|8580.5|8565.5|10
1743160500000|2025-03-28 11:15:00|8581.1|8566.1|8580.5|8565.5|8581.1|8566.1|8580.3|8565.3|8
1743160800000|2025-03-28 11:20:00|8580.4|8565.4|8580.5|8565.5|8580.5|8565.5|8580.3|8565.3|4
1743161100000|2025-03-28 11:25:00|8580.7|8565.7|8580.7|8565.7|8580.7|8565.7|8580.4|8565.4|11
1743161400000|2025-03-28 11:30:00|8580.5|8565.5|8581|8566|8581|8566|8580.5|8565.5|6
1743161700000|2025-03-28 11:35:00|8580.7|8565.7|8580.7|8565.7|8580.7|8565.7|8580.5|8565.5|6
1743162000000|2025-03-28 11:40:00|8581.3|8566.3|8580.9|8565.9|8581.3|8566.3|8580.7|8565.7|10
1743162300000|2025-03-28 11:45:00|8581.2|8566.2|8582|8567|8582.2|8567.2|8580.9|8565.9|16
1743162600000|2025-03-28 11:50:00|8581.9|8566.9|8581.5|8566.5|8581.9|8566.9|8580.8|8565.8|21
1743162900000|2025-03-28 11:55:00|8581.4|8566.4|8581.1|8566.1|8581.5|8566.5|8580.7|8565.7|14
1743163200000|2025-03-28 12:00:00|8581|8566|8581.9|8566.9|8581.9|8566.9|8581|8566|17
1743163500000|2025-03-28 12:05:00|8582|8567|8584|8569|8584.3|8569.3|8581.9|8566.9|18
1743163800000|2025-03-28 12:10:00|8584.3|8569.3|8583.9|8568.9|8585|8570|8583.9|8568.9|20
1743164100000|2025-03-28 12:15:00|8583.5|8568.5|8583.6|8568.6|8583.7|8568.7|8583.4|8568.4|30
1743164400000|2025-03-28 12:20:00|8583.5|8568.5|8585.5|8570.5|8585.7|8570.7|8582.9|8567.9|41
1743164700000|2025-03-28 12:25:00|8585.8|8570.8|8590.3|8565.3|8591.9|8571.8|8585.7|8565.2|26
1743165000000|2025-03-28 12:30:00|8590.4|8565.4|8584.7|8569.7|8591.4|8569.9|8584.7|8564.5|52
1743165300000|2025-03-28 12:35:00|8584.9|8569.9|8584.4|8569.4|8584.9|8569.9|8584.3|8569.3|22
1743165600000|2025-03-28 12:40:00|8584.5|8569.5|8585.7|8570.7|8585.9|8570.9|8584.4|8569.4|21
1743165900000|2025-03-28 12:45:00|8585.5|8570.5|8586.7|8571.7|8591.6|8571.7|8585.1|8566.2|38
1743166200000|2025-03-28 12:50:00|8591.7|8566.7|8585.9|8570.9|8591.7|8570.9|8585.6|8565.7|15
1743166500000|2025-03-28 12:55:00|8585.7|8570.7|8586.1|8571.1|8586.2|8571.2|8585.7|8570.7|21
1743166800000|2025-03-28 13:00:00|8586.5|8571.5|8587|8572|8587|8572|8586.3|8571.3|15
1743167100000|2025-03-28 13:05:00|8588.2|8573.2|8590.1|8565.1|8593.7|8573.8|8588.2|8564.8|62
1743167400000|2025-03-28 13:10:00|8590.2|8565.2|8585.3|8570.3|8590.9|8570.7|8585.3|8565.2|26
1743167700000|2025-03-28 13:15:00|8585.5|8570.5|8584|8569|8590.3|8570.6|8583.7|8564.3|54
1743168000000|2025-03-28 13:20:00|8583.9|8568.9|8587.7|8562.7|8588.5|8569|8582.1|8562.2|54
1743168300000|2025-03-28 13:25:00|8587.6|8562.6|8588.5|8563.5|8588.6|8568.6|8582.3|8562.3|34
1743168600000|2025-03-28 13:30:00|8583.9|8568.9|8584.3|8569.3|8589.3|8569.4|8582.2|8562.4|53
1743168900000|2025-03-28 13:35:00|8584.4|8569.4|8584.1|8569.1|8589.4|8569.4|8583.9|8564.3|30
1743169200000|2025-03-28 13:40:00|8584.2|8569.2|8584.3|8569.3|8584.5|8569.5|8584|8569|75
1743169500000|2025-03-28 13:45:00|8584.2|8569.2|8583.6|8568.6|8584.5|8569.5|8583.6|8568.6|43
1743169800000|2025-03-28 13:50:00|8583.7|8568.7|8583.7|8568.7|8583.7|8568.7|8583.3|8568.3|15
1743170100000|2025-03-28 13:55:00|8583.6|8568.6|8583.7|8568.7|8583.9|8568.9|8583.6|8568.6|4
1743170400000|2025-03-28 14:00:00|8583.8|8568.8|8583.6|8568.6|8583.8|8568.8|8583.6|8568.6|5
1743170700000|2025-03-28 14:05:00|8583.7|8568.7|8582.7|8567.7|8583.7|8568.7|8582.7|8567.7|32
1743171000000|2025-03-28 14:10:00|8582.9|8567.9|8582.9|8567.9|8582.9|8567.9|8582.7|8567.7|19
1743171300000|2025-03-28 14:15:00|8583|8568|8583.1|8568.1|8583.1|8568.1|8582.7|8567.7|42
1743171600000|2025-03-28 14:20:00|8583|8568|8583.1|8568.1|8583.4|8568.4|8582.9|8567.9|26
1743171900000|2025-03-28 14:25:00|8583|8568|8582.9|8567.9|8583.1|8568.1|8582.7|8567.7|10
1743172200000|2025-03-28 14:30:00|8583|8568|8583.3|8568.3|8583.4|8568.4|8583|8568|16
1743172500000|2025-03-28 14:35:00|8583.9|8568.9|8584|8569|8584|8569|8583.9|8568.9|28
1743172800000|2025-03-28 14:40:00|8583.9|8568.9|8584|8569|8584|8569|8583.8|8568.8|40
1743173100000|2025-03-28 14:45:00|8583.9|8568.9|8583.9|8568.9|8584|8569|8583.7|8568.7|16
1743173400000|2025-03-28 14:50:00|8583.7|8568.7|8583.6|8568.6|8588.3|8568.9|8583.1|8563.2|26
1743173700000|2025-03-28 14:55:00|8583.5|8568.5|8583.7|8568.7|8583.9|8568.9|8583.4|8568.4|12
1743174000000|2025-03-28 15:00:00|8583.9|8568.9|8582.9|8567.9|8584|8569|8582.9|8567.9|34
1743174300000|2025-03-28 15:05:00|8583|8568|8583.1|8568.1|8583.6|8568.6|8582.7|8567.7|41
1743174600000|2025-03-28 15:10:00|8583|8568|8583.2|8568.2|8583.3|8568.3|8582.3|8567.3|108
1743174900000|2025-03-28 15:15:00|8583.5|8568.5|8583.8|8568.8|8583.8|8568.8|8583.5|8568.5|5
1743175200000|2025-03-28 15:20:00|8583.7|8568.7|8583.6|8568.6|8583.8|8568.8|8583.4|8568.4|10
1743175500000|2025-03-28 15:25:00|8583.7|8568.7|8583.6|8568.6|8584|8569|8583.6|8568.6|8
1743175800000|2025-03-28 15:30:00|8583.5|8568.5|8583.6|8568.6|8583.6|8568.6|8583.5|8568.5|2
1743176100000|2025-03-28 15:35:00|8583.5|8568.5|8588.6|8563.6|8588.8|8568.8|8583.4|8563.6|20
1743176400000|2025-03-28 15:40:00|8588.4|8563.4|8589.3|8564.3|8589.8|8564.8|8588.3|8563.3|28
1743176700000|2025-03-28 15:45:00|8589.5|8564.5|8589.3|8564.3|8589.6|8564.6|8588.8|8563.8|41
1743177000000|2025-03-28 15:50:00|8589.4|8564.4|8590.2|8565.2|8590.2|8565.2|8589.4|8564.4|26
1743177300000|2025-03-28 15:55:00|8591.2|8566.2|8591.1|8566.1|8592.2|8567.2|8590.8|8565.8|28
1743177600000|2025-03-28 16:00:00|8591|8566|8589.1|8564.1|8591.2|8571.3|8584.1|8564|47
1743177900000|2025-03-28 16:05:00|8589|8564|8588.9|8563.9|8589.5|8564.5|8588.5|8563.5|60
1743178200000|2025-03-28 16:10:00|8588.7|8563.7|8589.1|8564.1|8589.1|8564.1|8588.7|8563.7|20
1743178500000|2025-03-28 16:15:00|8589|8564|8588.9|8563.9|8589.3|8564.3|8588.9|8563.9|22
1743178800000|2025-03-28 16:20:00|8589|8564|8588.4|8563.4|8589|8564|8588.2|8563.2|33
1743179100000|2025-03-28 16:25:00|8588.5|8563.5|8589|8564|8589.2|8564.2|8588.4|8563.4|29
1743179400000|2025-03-28 16:30:00|8589.1|8564.1|8589.4|8564.4|8589.5|8564.5|8589|8564|43
1743179700000|2025-03-28 16:35:00|8589.3|8564.3|8589.4|8564.4|8589.4|8564.4|8588|8563|40
1743180000000|2025-03-28 16:40:00|8589.3|8564.3|8589.2|8564.2|8589.3|8564.3|8588.3|8563.3|47
1743180300000|2025-03-28 16:45:00|8589.1|8564.1|8589.8|8564.8|8589.8|8564.8|8589|8564|5
1743180600000|2025-03-28 16:50:00|8590|8565|8589.8|8564.8|8590.4|8565.4|8589.6|8564.6|20
1743180900000|2025-03-28 16:55:00|8589.9|8564.9|8585.6|8570.6|8590.9|8571|8585.6|8564.9|48
1743181200000|2025-03-28 17:00:00|8585.5|8570.5|8590.9|8565.9|8591.1|8571.4|8585.5|8565.7|42
1743181500000|2025-03-28 17:05:00|8590.6|8565.6|8590.8|8565.8|8590.9|8565.9|8590.6|8565.6|33
1743181800000|2025-03-28 17:10:00|8590.9|8565.9|8590.2|8565.2|8591|8566|8590|8565|20
1743182100000|2025-03-28 17:15:00|8590.1|8565.1|8590.8|8565.8|8591.4|8566.4|8590.1|8565.1|26
1743182400000|2025-03-28 17:20:00|8591|8566|8593.3|8568.3|8593.3|8568.3|8591|8566|31
1743183000000|2025-03-28 17:30:00|8593|8568|8592.6|8567.6|8593|8568|8592.3|8567.3|5
1743183300000|2025-03-28 17:35:00|8592.5|8567.5|8592.6|8567.6|8592.8|8567.8|8592.1|8567.1|16
1743183600000|2025-03-28 17:40:00|8592.5|8567.5|8592.8|8567.8|8592.8|8567.8|8592.5|8567.5|13
1743183900000|2025-03-28 17:45:00|8592.9|8567.9|8592.9|8567.9|8592.9|8567.9|8592.8|8567.8|7
1743184200000|2025-03-28 17:50:00|8593|8568|8593.2|8568.2|8593.9|8568.9|8592.8|8567.8|59
1743184500000|2025-03-28 17:55:00|8593|8568|8593.3|8568.3|8593.5|8568.5|8593|8568|20
1743184800000|2025-03-28 18:00:00|8593.5|8568.5|8593.6|8568.6|8593.6|8568.6|8593.3|8568.3|24
1743185100000|2025-03-28 18:05:00|8593.7|8568.7|8595.7|8570.7|8596.4|8571.4|8593.7|8568.7|42
1743185400000|2025-03-28 18:10:00|8595.8|8570.8|8595.7|8570.7|8595.9|8570.9|8595.5|8570.5|29
1743185700000|2025-03-28 18:15:00|8595.6|8570.6|8595.6|8570.6|8595.9|8570.9|8595.5|8570.5|20
1743186000000|2025-03-28 18:20:00|8595.7|8570.7|8595.5|8570.5|8595.9|8570.9|8595.5|8570.5|46
1743186300000|2025-03-28 18:25:00|8595.7|8570.7|8595.5|8570.5|8595.8|8570.8|8595.3|8570.3|18
1743186600000|2025-03-28 18:30:00|8595.3|8570.3|8595.3|8570.3|8595.5|8570.5|8595.3|8570.3|6
1743186900000|2025-03-28 18:35:00|8595.4|8570.4|8595.5|8570.5|8595.5|8570.5|8595.4|8570.4|10
1743187200000|2025-03-28 18:40:00|8595.2|8570.2|8594.5|8569.5|8595.2|8570.2|8594.5|8569.5|10
1743187500000|2025-03-28 18:45:00|8594.6|8569.6|8592.9|8567.9|8594.6|8569.6|8592.9|8567.9|17
1743187800000|2025-03-28 18:50:00|8593|8568|8592.6|8567.6|8593|8568|8592.5|8567.5|13
1743188100000|2025-03-28 18:55:00|8592.5|8567.5|8592.3|8567.3|8592.5|8567.5|8592.3|8567.3|3
1743188400000|2025-03-28 19:00:00|8592.4|8567.4|8592.3|8567.3|8592.4|8567.4|8592.1|8567.1|8
1743188700000|2025-03-28 19:05:00|8592.4|8567.4|8592.3|8567.3|8592.5|8567.5|8592.3|8567.3|9
1743189000000|2025-03-28 19:10:00|8592.1|8567.1|8592.3|8567.3|8592.5|8567.5|8592.1|8567.1|21
1743189300000|2025-03-28 19:15:00|8592.4|8567.4|8592.4|8567.4|8592.5|8567.5|8592.3|8567.3|14
1743189600000|2025-03-28 19:20:00|8592.5|8567.5|8592.1|8567.1|8592.5|8567.5|8592.1|8567.1|2
1743189900000|2025-03-28 19:25:00|8592|8567|8592.1|8567.1|8592.1|8567.1|8591.6|8566.6|9
1743190200000|2025-03-28 19:30:00|8592.3|8567.3|8592.4|8567.4|8592.4|8567.4|8592.3|8567.3|6
1743190500000|2025-03-28 19:35:00|8592.3|8567.3|8592|8567|8592.3|8567.3|8591.9|8566.9|5
1743190800000|2025-03-28 19:40:00|8591.9|8566.9|8593|8568|8593|8568|8591.9|8566.9|5
1743191100000|2025-03-28 19:45:00|8593.4|8568.4|8593.6|8568.6|8593.6|8568.6|8593.2|8568.2|4
1743191400000|2025-03-28 19:50:00|8593.8|8568.8|8594|8569|8594|8569|8593.8|8568.8|3
1743191700000|2025-03-28 19:55:00|8594.2|8569.2|8594.8|8569.8|8594.9|8569.9|8594.2|8569.2|7
1743382800000|2025-03-31 01:00:00|8593.2|8564.2|8582.4|8553.4|8593.2|8564.2|8580.5|8551.5|27
1743383100000|2025-03-31 01:05:00|8579.9|8550.9|8581|8552|8582.5|8553.5|8578.2|8549.2|29
1743383400000|2025-03-31 01:10:00|8582.6|8553.6|8582.6|8553.6|8582.6|8553.6|8582.6|8553.6|1
1743383700000|2025-03-31 01:15:00|8583|8554|8583|8554|8583|8554|8583|8554|1
1743384000000|2025-03-31 01:20:00|8583.6|8554.6|8583.6|8554.6|8583.6|8554.6|8583.6|8554.6|1
1743384300000|2025-03-31 01:25:00|8582.4|8553.4|8584.6|8555.6|8584.6|8555.6|8582.4|8553.4|3
1743384900000|2025-03-31 01:35:00|8586.6|8557.6|8585.5|8560.5|8587.3|8560.5|8584.2|8555.2|8
1743385200000|2025-03-31 01:40:00|8583.5|8558.5|8583.6|8558.6|8583.6|8558.6|8583.5|8558.5|2
1743386400000|2025-03-31 02:00:00|8582.7|8557.7|8577.3|8548.3|8585.1|8560.1|8577.3|8548.3|23
1743386700000|2025-03-31 02:05:00|8576.9|8548.7|8579.7|8551.5|8581.9|8552.9|8576.9|8548.7|14
1743387000000|2025-03-31 02:10:00|8582.1|8557.1|8582.7|8557.7|8584.4|8559.4|8582.1|8557.1|22
1743387300000|2025-03-31 02:15:00|8583.1|8558.1|8582.1|8557.1|8583.1|8558.1|8582.1|8557.1|6
1743387600000|2025-03-31 02:20:00|8582.2|8557.2|8581.2|8556.1|8583.2|8558.2|8581|8556|6
1743387900000|2025-03-31 02:25:00|8581.1|8556.2|8582.4|8556.3|8582.7|8556.9|8581.1|8552.1|15
1743388200000|2025-03-31 02:30:00|8581.9|8556.9|8581.2|8552.2|8583.2|8556.9|8580.1|8552.2|8
1743388500000|2025-03-31 02:35:00|8580.7|8552.5|8580.7|8552.5|8583.2|8554.3|8580.2|8551.2|18
1743389100000|2025-03-31 02:45:00|8583.4|8558.4|8585.9|8560.9|8585.9|8560.9|8583.4|8558.4|76
1743389400000|2025-03-31 02:50:00|8584.9|8559.9|8581|8556|8585.9|8560.9|8578.6|8553.6|38
1743389700000|2025-03-31 02:55:00|8581.7|8556.7|8580.4|8555.4|8581.8|8556.8|8580.4|8555.4|25
1743390000000|2025-03-31 03:00:00|8581.5|8556.5|8582.7|8557.7|8583.3|8558.3|8580.7|8555.7|56
1743390300000|2025-03-31 03:05:00|8582.9|8557.9|8583.6|8558.6|8584|8559|8581.5|8556.5|46
1743390600000|2025-03-31 03:10:00|8583.4|8558.4|8583.6|8558.6|8584|8559|8583|8558|25
1743390900000|2025-03-31 03:15:00|8583.4|8558.4|8583.4|8558.4|8583.6|8558.6|8583.4|8558.4|3
1743391200000|2025-03-31 03:20:00|8583.6|8558.6|8583.6|8558.6|8583.6|8558.6|8583.4|8558.4|5
1743391500000|2025-03-31 03:25:00|8583.5|8558.5|8584.1|8559.1|8584.4|8559.4|8583.5|8558.5|9
1743391800000|2025-03-31 03:30:00|8584.2|8559.2|8586.5|8561.5|8587.8|8562.8|8584.2|8559.2|20
1743392100000|2025-03-31 03:35:00|8586.7|8561.7|8582.7|8567.7|8586.8|8567.8|8582.5|8561.2|33
1743392400000|2025-03-31 03:40:00|8583.3|8568.3|8589.8|8564.8|8590.6|8568.9|8583|8563|36
1743392700000|2025-03-31 03:45:00|8589.5|8564.5|8591.1|8566.1|8591.2|8571.2|8585.5|8564.5|26
1743393000000|2025-03-31 03:50:00|8586.1|8571.1|8586.1|8571.1|8586.2|8571.2|8586.1|8571.1|21
1743393300000|2025-03-31 03:55:00|8586.2|8571.2|8590.4|8565.4|8591.1|8571.2|8586.1|8565.2|17
1743393900000|2025-03-31 04:05:00|8590.3|8565.3|8590.2|8565.2|8590.3|8565.3|8589.8|8564.8|12
1743394200000|2025-03-31 04:10:00|8585.3|8570.3|8584.7|8569.7|8590.8|8570.6|8584.5|8565.2|26
1743394500000|2025-03-31 04:15:00|8584.6|8569.6|8584.7|8569.7|8585|8570|8584.6|8569.6|22
1743394800000|2025-03-31 04:20:00|8584.6|8569.6|8584.6|8569.6|8584.8|8569.8|8584.5|8569.5|25
1743395100000|2025-03-31 04:25:00|8584.7|8569.7|8583.6|8568.6|8584.7|8569.7|8583.3|8568.3|13
1743395400000|2025-03-31 04:30:00|8583.5|8568.5|8583.8|8568.8|8589.2|8569.3|8583.5|8563.8|17
1743395700000|2025-03-31 04:35:00|8583.6|8568.6|8583.5|8568.5|8583.6|8568.6|8583.3|8568.3|4
1743396000000|2025-03-31 04:40:00|8583.6|8568.6|8583|8568|8583.6|8568.6|8582.8|8567.8|13
1743396300000|2025-03-31 04:45:00|8582.8|8567.8|8586|8561|8587.1|8567.8|8581.6|8560.8|16
1743396600000|2025-03-31 04:50:00|8586.1|8561.1|8579.8|8564.8|8586.2|8565.5|8579.5|8560.4|20
1743396900000|2025-03-31 04:55:00|8579.5|8564.5|8579.4|8564.4|8579.6|8564.6|8579.3|8564.3|5
1743397200000|2025-03-31 05:00:00|8579.8|8564.8|8587.7|8562.7|8588|8567.2|8579.7|8560.9|33
1743397500000|2025-03-31 05:05:00|8587.4|8562.4|8581.4|8566.4|8587.4|8566.5|8581.3|8561.3|41
1743397800000|2025-03-31 05:10:00|8581.3|8566.3|8581|8566|8581.4|8566.4|8580.9|8565.9|17
1743398100000|2025-03-31 05:15:00|8580.9|8565.9|8580.9|8565.9|8581.2|8566.2|8580.9|8565.9|25
1743398400000|2025-03-31 05:20:00|8581|8566|8580.9|8565.9|8581|8566|8580.9|8565.9|2
1743398700000|2025-03-31 05:25:00|8581|8566|8580.9|8565.9|8581|8566|8580.9|8565.9|2
1743399000000|2025-03-31 05:30:00|8580.7|8565.7|8580.2|8565.2|8585.4|8565.7|8579.7|8560.2|19
1743399300000|2025-03-31 05:35:00|8579.9|8564.9|8579.5|8564.5|8580.2|8565.2|8579.3|8564.3|22
1743399600000|2025-03-31 05:40:00|8579.3|8564.3|8582.4|8557.4|8582.6|8564.6|8576.9|8555.8|45
1743399900000|2025-03-31 05:45:00|8582.6|8557.6|8577.3|8562.3|8582.6|8562.8|8577.3|8557.6|4
1743400200000|2025-03-31 05:50:00|8577.4|8562.4|8584.3|8559.3|8584.6|8563.2|8577.4|8558.1|20
1743400500000|2025-03-31 05:55:00|8584.5|8559.5|8585.8|8560.8|8586.6|8561.6|8584.2|8559.2|28
1743400800000|2025-03-31 06:00:00|8585.7|8560.7|8587|8562|8587|8562|8585|8560|21
1743401100000|2025-03-31 06:05:00|8586.8|8561.8|8585.6|8560.6|8586.8|8561.8|8585.5|8560.5|17
1743401400000|2025-03-31 06:10:00|8585.8|8560.8|8586|8561|8587|8562|8585.8|8560.8|73
1743401700000|2025-03-31 06:15:00|8585.9|8560.9|8585|8560|8586|8561|8584.8|8559.8|27
1743402000000|2025-03-31 06:20:00|8584.9|8559.9|8586.9|8561.9|8586.9|8565.4|8579.9|8559.7|31
1743402300000|2025-03-31 06:25:00|8586.8|8561.8|8589.4|8564.4|8589.4|8564.4|8586.5|8561.5|49
1743402600000|2025-03-31 06:30:00|8589.3|8564.3|8589.9|8564.9|8590.8|8565.8|8588.6|8563.6|61
1743402900000|2025-03-31 06:35:00|8590|8565|8589.2|8564.2|8590.4|8565.4|8587.5|8562.5|39
1743403200000|2025-03-31 06:40:00|8589.1|8564.1|8588.4|8563.4|8589.6|8564.6|8588.1|8563.1|140
1743403500000|2025-03-31 06:45:00|8588.5|8563.5|8588|8563|8588.7|8563.7|8587.9|8562.9|22
1743403800000|2025-03-31 06:50:00|8588.1|8563.1|8588.2|8563.2|8588.6|8563.6|8587.8|8562.8|18
1743404100000|2025-03-31 06:55:00|8588.1|8563.1|8582.5|8567.5|8588.8|8568.3|8582.5|8563|45
1743404400000|2025-03-31 07:00:00|8582.6|8567.6|8581.8|8566.8|8582.6|8567.6|8581.5|8566.5|54
1743404700000|2025-03-31 07:05:00|8581.7|8566.7|8581|8566|8581.8|8566.8|8579.8|8564.8|97
1743405000000|2025-03-31 07:10:00|8581.2|8566.2|8582.5|8567.5|8582.7|8567.7|8581.1|8566.1|63
1743405300000|2025-03-31 07:15:00|8582.4|8567.4|8583|8568|8588|8568.2|8582.1|8562.8|44
1743405600000|2025-03-31 07:20:00|8582.9|8567.9|8582.6|8567.6|8587.2|8568.1|8581.1|8561.5|49
1743405900000|2025-03-31 07:25:00|8582.5|8567.5|8582.5|8567.5|8583.3|8568.3|8582.5|8567.5|99
1743406200000|2025-03-31 07:30:00|8582.7|8567.7|8582.5|8567.5|8583.2|8568.2|8582.2|8567.2|38
1743406500000|2025-03-31 07:35:00|8582.6|8567.6|8582.7|8567.7|8582.8|8567.8|8582.4|8567.4|77
1743406800000|2025-03-31 07:40:00|8582.6|8567.6|8582.6|8567.6|8582.7|8567.7|8582.4|8567.4|11
1743407100000|2025-03-31 07:45:00|8582.5|8567.5|8580|8565|8582.5|8567.5|8579.9|8564.9|30
1743407400000|2025-03-31 07:50:00|8580.1|8565.1|8581.1|8566.1|8581.2|8566.2|8579.8|8564.8|35
1743407700000|2025-03-31 07:55:00|8581.2|8566.2|8581.4|8566.4|8582|8567|8581.2|8566.2|13
1743408000000|2025-03-31 08:00:00|8581.2|8566.2|8585.6|8560.6|8585.8|8566.4|8580.3|8560.1|40
1743408300000|2025-03-31 08:05:00|8585.8|8560.8|8588|8563|8588|8563|8585.7|8560.7|30
1743408600000|2025-03-31 08:10:00|8588.1|8563.1|8587.1|8562.1|8588.2|8563.2|8587|8562|23
1743408900000|2025-03-31 08:15:00|8587|8562|8587.6|8562.6|8587.6|8562.6|8587|8562|17
1743409200000|2025-03-31 08:20:00|8587.5|8562.5|8586.4|8561.4|8587.5|8562.5|8586.4|8561.4|12
1743409500000|2025-03-31 08:25:00|8586.5|8561.5|8586.6|8561.6|8586.6|8561.6|8586.4|8561.4|8
1743409800000|2025-03-31 08:30:00|8586.5|8561.5|8586.5|8561.5|8586.6|8561.6|8586.5|8561.5|5
1743410400000|2025-03-31 08:40:00|8586.2|8561.2|8585.8|8560.8|8586.4|8561.4|8585.6|8560.6|47
1743410700000|2025-03-31 08:45:00|8585.9|8560.9|8585.8|8560.8|8585.9|8560.9|8585.7|8560.7|4
1743411000000|2025-03-31 08:50:00|8585.6|8560.6|8584.8|8559.8|8585.6|8560.6|8583.9|8558.9|22
1743411300000|2025-03-31 08:55:00|8584.6|8559.6|8580.4|8555.4|8584.6|8559.6|8580|8555|76
1743411600000|2025-03-31 09:00:00|8580.3|8555.3|8582|8557|8582.1|8557.1|8580.3|8555.3|32
1743411900000|2025-03-31 09:05:00|8582.1|8557.1|8582|8557|8582.2|8557.2|8582|8557|7
1743412200000|2025-03-31 09:10:00|8582.1|8557.1|8581.4|8556.4|8582.2|8557.2|8581.4|8556.4|10
1743412500000|2025-03-31 09:15:00|8581.3|8556.3|8581.1|8556.1|8581.8|8556.8|8580.9|8555.9|25
1743412800000|2025-03-31 09:20:00|8581|8556|8581|8556|8581|8556|8581|8556|1
1743413100000|2025-03-31 09:25:00|8580.9|8555.9|8579.8|8554.8|8580.9|8555.9|8579.8|8554.8|29
1743413400000|2025-03-31 09:30:00|8579.4|8554.4|8579.2|8554.2|8579.4|8554.4|8579.2|8554.2|6
1743413700000|2025-03-31 09:35:00|8579.1|8554.1|8579.4|8554.4|8579.6|8554.6|8579|8554|27
1743414000000|2025-03-31 09:40:00|8579.6|8554.6|8574.5|8559.5|8579.6|8559.5|8574.2|8554.6|8
1743414300000|2025-03-31 09:45:00|8574.4|8559.4|8574.5|8559.5|8579.3|8559.7|8574|8554.3|29
1743414600000|2025-03-31 09:50:00|8574.4|8559.4|8575.1|8560.1|8575.4|8560.4|8574.4|8559.4|19
1743414900000|2025-03-31 09:55:00|8575.2|8560.2|8574.9|8559.9|8575.2|8560.2|8574.9|8559.9|22
1743415200000|2025-03-31 10:00:00|8574.7|8559.7|8573.7|8558.7|8574.7|8559.7|8573.6|8558.6|7
1743415500000|2025-03-31 10:05:00|8573.6|8558.6|8574.7|8559.7|8574.7|8559.7|8573.6|8558.6|30
1743415800000|2025-03-31 10:10:00|8574.6|8559.6|8574.3|8559.3|8574.7|8559.7|8574.2|8559.2|8
1743416100000|2025-03-31 10:15:00|8574.4|8559.4|8579.5|8554.5|8579.9|8559.9|8574.4|8554.5|11
1743416400000|2025-03-31 10:20:00|8579.6|8554.6|8580.5|8555.5|8580.5|8555.5|8579.5|8554.5|15
1743416700000|2025-03-31 10:25:00|8580.3|8555.3|8579.8|8554.8|8580.3|8555.3|8579.7|8554.7|11
1743417000000|2025-03-31 10:30:00|8579.5|8554.5|8579.5|8554.5|8579.9|8554.9|8579.5|8554.5|11
1743417300000|2025-03-31 10:35:00|8579.8|8554.8|8574.5|8559.5|8579.8|8559.5|8574.5|8554.5|3
1743417600000|2025-03-31 10:40:00|8574.6|8559.6|8574.4|8559.4|8574.6|8559.6|8574.4|8559.4|3
1743417900000|2025-03-31 10:45:00|8574.3|8559.3|8574.6|8559.6|8574.6|8559.6|8574|8559|16
1743418200000|2025-03-31 10:50:00|8574.8|8559.8|8574.9|8559.9|8575|8560|8574.6|8559.6|9
1743418500000|2025-03-31 10:55:00|8574.8|8559.8|8574.8|8559.8|8574.9|8559.9|8574.8|8559.8|3
1743418800000|2025-03-31 11:00:00|8574.9|8559.9|8574|8559|8574.9|8559.9|8574|8559|15
1743419100000|2025-03-31 11:05:00|8574.1|8559.1|8574.4|8559.4|8574.6|8559.6|8574.1|8559.1|5
1743419700000|2025-03-31 11:15:00|8574.7|8559.7|8575|8560|8575|8560|8574.7|8559.7|2
1743420000000|2025-03-31 11:20:00|8575.6|8560.6|8576.2|8561.2|8576.6|8561.6|8575.5|8560.5|22
1743420300000|2025-03-31 11:25:00|8576|8561|8576|8561|8576.1|8561.1|8575.6|8560.6|12
1743420600000|2025-03-31 11:30:00|8581.5|8556.5|8582.3|8557.3|8582.7|8557.7|8581.5|8556.5|27
1743420900000|2025-03-31 11:35:00|8582.2|8557.2|8581.9|8556.9|8582.3|8557.3|8581.7|8556.7|50
1743421200000|2025-03-31 11:40:00|8582|8557|8581.4|8556.4|8582|8557|8581.3|8556.3|43
1743421500000|2025-03-31 11:45:00|8581.5|8556.5|8581.7|8556.7|8581.9|8556.9|8581.4|8556.4|38
1743421800000|2025-03-31 11:50:00|8581.4|8556.4|8579.7|8554.7|8581.4|8556.4|8579.7|8554.7|30
1743422100000|2025-03-31 11:55:00|8579.8|8554.8|8580|8555|8580.1|8555.1|8579.7|8554.7|15
1743422400000|2025-03-31 12:00:00|8579.9|8554.9|8579.5|8554.5|8580|8555|8579.5|8554.5|34
1743422700000|2025-03-31 12:05:00|8579.7|8554.7|8580.1|8555.1|8580.1|8555.1|8579.7|8554.7|13
1743423000000|2025-03-31 12:10:00|8580.3|8555.3|8580.9|8555.9|8580.9|8555.9|8580.3|8555.3|24
1743423300000|2025-03-31 12:15:00|8580.7|8555.7|8580.5|8555.5|8581.1|8556.1|8580.5|8555.5|15
1743423600000|2025-03-31 12:20:00|8581|8556|8580.9|8555.9|8581|8556|8580.7|8555.7|15
1743423900000|2025-03-31 12:25:00|8581|8556|8580.9|8555.9|8582.3|8557.3|8580.9|8555.9|34
1743424200000|2025-03-31 12:30:00|8581|8556|8581.1|8556.1|8581.1|8556.1|8580.9|8555.9|5
1743424500000|2025-03-31 12:35:00|8581.3|8556.3|8581.1|8556.1|8581.3|8556.3|8581.1|8556.1|6
1743424800000|2025-03-31 12:40:00|8581.3|8556.3|8581.9|8556.9|8582|8557|8581.3|8556.3|7
1743425100000|2025-03-31 12:45:00|8582.5|8557.5|8581.9|8556.9|8582.6|8557.6|8581.7|8556.7|16
1743425400000|2025-03-31 12:50:00|8582.5|8557.5|8582.9|8557.9|8583.7|8558.7|8582.5|8557.5|12
1743425700000|2025-03-31 12:55:00|8583.2|8558.2|8582.9|8557.9|8583.2|8558.2|8582.7|8557.7|12
1743426000000|2025-03-31 13:00:00|8582.5|8557.5|8582.8|8557.8|8582.8|8557.8|8582.5|8557.5|7
1743426300000|2025-03-31 13:05:00|8582.7|8557.7|8578.9|8563.9|8583|8564|8577.9|8557.7|11
1743426600000|2025-03-31 13:10:00|8578.3|8563.3|8578|8563|8578.3|8563.3|8577.3|8562.3|13
1743426900000|2025-03-31 13:15:00|8578.3|8563.3|8582.5|8557.5|8582.5|8563.3|8577.2|8557.5|9
1743427500000|2025-03-31 13:25:00|8582.6|8557.6|8578.8|8563.8|8583.6|8563.9|8578.4|8557.6|19
1743427800000|2025-03-31 13:30:00|8578.9|8563.9|8583.8|8558.8|8584.8|8564.3|8578.5|8558.3|36
1743428100000|2025-03-31 13:35:00|8583.7|8558.7|8584.1|8559.1|8584.1|8559.1|8583.1|8558.1|17
1743428400000|2025-03-31 13:40:00|8584.2|8559.2|8587.5|8562.5|8588|8563|8584.1|8559.1|37
1743428700000|2025-03-31 13:45:00|8587.6|8562.6|8586.8|8561.8|8587.8|8567.6|8581.8|8561.5|24
1743429000000|2025-03-31 13:50:00|8586.7|8561.7|8586.6|8561.6|8586.8|8561.8|8586.3|8561.3|22
1743429300000|2025-03-31 13:55:00|8586.5|8561.5|8586.6|8561.6|8586.6|8561.6|8586.4|8561.4|5
1743429600000|2025-03-31 14:00:00|8586.5|8561.5|8586|8561|8586.6|8561.6|8586|8561|8
1743429900000|2025-03-31 14:05:00|8585.8|8560.8|8585.9|8560.9|8586|8561|8585.8|8560.8|4
1743430200000|2025-03-31 14:10:00|8586|8561|8585.9|8560.9|8586|8561|8584.9|8559.9|28
1743430500000|2025-03-31 14:15:00|8585.8|8560.8|8585.9|8560.9|8585.9|8560.9|8585.8|8560.8|8
1743430800000|2025-03-31 14:20:00|8585.8|8560.8|8586|8561|8586.2|8561.2|8585.6|8560.6|10
1743431100000|2025-03-31 14:25:00|8586.1|8561.1|8586.2|8561.2|8586.2|8561.2|8585.9|8560.9|20
1743431400000|2025-03-31 14:30:00|8586.4|8561.4|8583.9|8558.9|8587|8562|8583.9|8558.9|40
1743431700000|2025-03-31 14:35:00|8584|8559|8583.1|8558.1|8584.2|8559.2|8583.1|8558.1|26
1743432000000|2025-03-31 14:40:00|8583.2|8558.2|8583.6|8558.6|8583.7|8558.7|8582.8|8557.8|30
1743432300000|2025-03-31 14:45:00|8583.7|8558.7|8584.4|8559.4|8584.5|8564.1|8578.4|8558.6|24
1743432600000|2025-03-31 14:50:00|8579.3|8564.3|8578.8|8563.8|8584.8|8564.5|8578.7|8559.2|47
1743432900000|2025-03-31 14:55:00|8578.7|8563.7|8578.5|8563.5|8578.8|8563.8|8578.1|8563.1|32
1743433200000|2025-03-31 15:00:00|8578.4|8563.4|8579.5|8564.5|8585|8564.5|8578.4|8558.7|35
1743433500000|2025-03-31 15:05:00|8579.2|8564.2|8579.1|8564.1|8579.2|8564.2|8579|8564|4
1743433800000|2025-03-31 15:10:00|8579.2|8564.2|8584|8559|8584.4|8564.7|8579.2|8558.9|24
1743434100000|2025-03-31 15:15:00|8583.8|8558.8|8583.8|8558.8|8583.9|8558.9|8583.7|8558.7|14
1743434400000|2025-03-31 15:20:00|8583.9|8558.9|8583.8|8558.8|8583.9|8558.9|8583.6|8558.6|10
1743434700000|2025-03-31 15:25:00|8583.4|8558.4|8583.4|8558.4|8583.4|8558.4|8583|8558|7
1743435000000|2025-03-31 15:30:00|8583.2|8558.2|8581.8|8556.8|8583.2|8558.2|8581.8|8556.8|13
1743435300000|2025-03-31 15:35:00|8582|8557|8583.3|8558.3|8583.6|8558.6|8581.8|8556.8|14
1743435600000|2025-03-31 15:40:00|8583.4|8558.4|8583.3|8558.3|8583.4|8558.4|8583.3|8558.3|4
1743435900000|2025-03-31 15:45:00|8583.4|8558.4|8583.5|8558.5|8583.7|8558.7|8583.1|8558.1|11
1743436500000|2025-03-31 15:55:00|8583.3|8558.3|8583|8558|8583.3|8558.3|8583|8558|3
1743436800000|2025-03-31 16:00:00|8583.1|8558.1|8583.3|8558.3|8583.6|8558.6|8583.1|8558.1|6
1743437100000|2025-03-31 16:05:00|8583.6|8558.6|8583.6|8558.6|8583.7|8558.7|8583.5|8558.5|8
1743437400000|2025-03-31 16:10:00|8578.6|8563.6|8578.5|8563.5|8578.6|8563.6|8578.3|8563.3|4
1743437700000|2025-03-31 16:15:00|8583.9|8558.9|8583.7|8558.7|8583.9|8558.9|8583.7|8558.7|5
1743438000000|2025-03-31 16:20:00|8583.8|8558.8|8583.9|8558.9|8583.9|8558.9|8583.7|8558.7|16
1743438300000|2025-03-31 16:25:00|8583.8|8558.8|8580.5|8565.5|8585.8|8565.5|8580.5|8558.7|31
1743438600000|2025-03-31 16:30:00|8580.3|8565.3|8579.7|8564.7|8580.3|8565.3|8579.5|8564.5|17
1743438900000|2025-03-31 16:35:00|8584.8|8559.8|8585.3|8560.3|8585.4|8560.4|8584.8|8559.8|9
1743439200000|2025-03-31 16:40:00|8585.4|8560.4|8585.3|8560.3|8585.4|8560.4|8585.2|8560.2|12
1743439500000|2025-03-31 16:45:00|8585.1|8560.1|8584.8|8559.8|8585.1|8560.1|8584.7|8559.7|14
1743439800000|2025-03-31 16:50:00|8584.7|8559.7|8585.1|8560.1|8585.5|8560.5|8584.7|8559.7|11
1743440100000|2025-03-31 16:55:00|8585.2|8560.2|8585.6|8560.6|8585.6|8560.6|8585.1|8560.1|4
1743440400000|2025-03-31 17:00:00|8585.8|8560.8|8586.3|8561.3|8586.4|8561.4|8585.8|8560.8|11
1743440700000|2025-03-31 17:05:00|8586.6|8561.6|8586.4|8561.4|8586.6|8561.6|8586.4|8561.4|7
1743441000000|2025-03-31 17:10:00|8586.3|8561.3|8586.4|8561.4|8586.4|8561.4|8586.3|8561.3|36
1743441300000|2025-03-31 17:15:00|8586.6|8561.6|8586.5|8561.5|8586.6|8561.6|8586.5|8561.5|2
1743441600000|2025-03-31 17:20:00|8586.6|8561.6|8587.4|8562.4|8587.4|8562.4|8586.6|8561.6|31
1743441900000|2025-03-31 17:25:00|8587.3|8562.3|8587.1|8562.1|8587.3|8562.3|8587|8562|8
1743442200000|2025-03-31 17:30:00|8587.2|8562.2|8587.1|8562.1|8587.2|8562.2|8587.1|8562.1|2
1743442500000|2025-03-31 17:35:00|8587.2|8562.2|8587.4|8562.4|8587.8|8562.8|8587.1|8562.1|11
1743442800000|2025-03-31 17:40:00|8587.3|8562.3|8586.9|8561.9|8587.4|8562.4|8586.9|8561.9|6
1743443100000|2025-03-31 17:45:00|8587|8562|8587.4|8562.4|8587.8|8562.8|8586.4|8561.4|24
1743443400000|2025-03-31 17:50:00|8587.3|8562.3|8586.5|8561.5|8587.3|8562.3|8586.5|8561.5|16
1743443700000|2025-03-31 17:55:00|8586.6|8561.6|8586.7|8561.7|8586.8|8561.8|8586.3|8561.3|10
1743444000000|2025-03-31 18:00:00|8586.8|8561.8|8585.7|8560.7|8586.8|8561.8|8584.8|8559.8|35
1743444300000|2025-03-31 18:05:00|8585.6|8560.6|8585.1|8560.1|8585.6|8560.6|8584.7|8559.7|24
1743444600000|2025-03-31 18:10:00|8585|8560|8585.1|8560.1|8585.1|8560.1|8585|8560|2
1743444900000|2025-03-31 18:15:00|8585|8560|8584|8559|8585.1|8560.1|8583.5|8558.5|24
1743445200000|2025-03-31 18:20:00|8583.9|8558.9|8583.9|8558.9|8584.2|8559.2|8583.6|8558.6|12
1743445500000|2025-03-31 18:25:00|8584|8559|8583.9|8558.9|8584|8559|8583.9|8558.9|2
1743445800000|2025-03-31 18:30:00|8584|8559|8583.9|8558.9|8584|8559|8583.9|8558.9|2
1743446100000|2025-03-31 18:35:00|8583.5|8558.5|8583.3|8558.3|8583.5|8558.5|8582.6|8557.6|10
1743446400000|2025-03-31 18:40:00|8583.4|8558.4|8583.1|8558.1|8583.4|8558.4|8583.1|8558.1|25
1743447000000|2025-03-31 18:50:00|8583.2|8558.2|8582.5|8557.5|8583.2|8558.2|8582.4|8557.4|16
1743447300000|2025-03-31 18:55:00|8582.4|8557.4|8582.3|8557.3|8582.4|8557.4|8582.1|8557.1|6
1743447600000|2025-03-31 19:00:00|8582.1|8557.1|8581.6|8556.6|8582.4|8557.4|8580.9|8555.9|17
1743447900000|2025-03-31 19:05:00|8581.2|8556.2|8581|8556|8581.6|8556.6|8581|8556|189
1743448200000|2025-03-31 19:10:00|8581.2|8556.2|8581|8556|8581.3|8556.3|8581|8556|4
1743448800000|2025-03-31 19:20:00|8581.4|8556.4|8581.6|8556.6|8581.6|8556.6|8581.4|8556.4|4
1743449100000|2025-03-31 19:25:00|8581.7|8556.7|8581.7|8556.7|8581.8|8556.8|8581.7|8556.7|13
1743449400000|2025-03-31 19:30:00|8581.6|8556.6|8581.3|8556.3|8581.6|8556.6|8580.7|8555.7|9
1743449700000|2025-03-31 19:35:00|8581|8556|8581.2|8556.2|8581.6|8556.6|8579.7|8554.7|50
1743450000000|2025-03-31 19:40:00|8581.1|8556.1|8579.5|8554.5|8581.4|8556.4|8578.7|8553.7|50
1743450300000|2025-03-31 19:45:00|8579.6|8554.6|8579.6|8554.6|8579.6|8554.6|8579.5|8554.5|3
1743450900000|2025-03-31 19:55:00|8579.5|8554.5|8579.5|8554.5|8579.5|8554.5|8579.5|8554.5|1
1743469200000|2025-04-01 01:00:00|8583.5|8558.5|8582.5|8557.5|8583.5|8558.5|8580.7|8555.7|17
1743469500000|2025-04-01 01:05:00|8581.9|8556.9|8583.9|8558.9|8584.5|8559.5|8581.7|8556.7|19
1743469800000|2025-04-01 01:10:00|8584.5|8559.5|8582.1|8557.1|8584.5|8559.5|8582.1|8557.1|20
1743470100000|2025-04-01 01:15:00|8583|8558|8584.5|8559.5|8584.8|8559.8|8582.5|8557.5|18
1743471300000|2025-04-01 01:35:00|8583.9|8558.9|8583.9|8558.9|8583.9|8558.9|8583.9|8558.9|1
1743471600000|2025-04-01 01:40:00|8584.5|8559.5|8584.5|8559.5|8584.5|8559.5|8584.5|8559.5|1
1743472200000|2025-04-01 01:50:00|8585.1|8560.1|8585.2|8560.2|8585.6|8560.6|8584.9|8559.9|6
1743472500000|2025-04-01 01:55:00|8585.1|8560.1|8586.6|8561.6|8586.6|8561.6|8585.1|8560.1|33
1743472800000|2025-04-01 02:00:00|8585.8|8560.8|8584.4|8559.4|8586|8561|8583.1|8558.1|30
1743473100000|2025-04-01 02:05:00|8584.6|8559.6|8584.2|8559.2|8584.6|8559.6|8584.2|8559.2|28
1743474000000|2025-04-01 02:20:00|8584|8559|8584.1|8559.1|8584.1|8559.1|8584|8559|2
1743474300000|2025-04-01 02:25:00|8583.7|8558.7|8584|8559|8584|8559|8583.7|8558.7|2
1743474600000|2025-04-01 02:30:00|8584.1|8559.1|8584.1|8559.1|8584.1|8559.1|8584.1|8559.1|1
1743474900000|2025-04-01 02:35:00|8584.3|8559.3|8584.1|8559.1|8584.3|8559.3|8584.1|8559.1|9
1743475800000|2025-04-01 02:50:00|8584.2|8559.2|8584.1|8559.1|8584.3|8559.3|8584.1|8559.1|11
1743476100000|2025-04-01 02:55:00|8584.3|8559.3|8584.9|8559.9|8585|8560|8584.1|8559.1|15
1743476400000|2025-04-01 03:00:00|8584.7|8559.7|8586|8561|8586.1|8561.1|8584.6|8559.6|19
1743476700000|2025-04-01 03:05:00|8586.1|8561.1|8586.4|8561.4|8586.4|8561.4|8586.1|8561.1|4
1743477000000|2025-04-01 03:10:00|8586.2|8561.2|8587|8562|8587.4|8562.4|8586.1|8561.1|12
1743477300000|2025-04-01 03:15:00|8586.9|8561.9|8586.8|8561.8|8587|8562|8586.8|8561.8|8
1743477600000|2025-04-01 03:20:00|8586.7|8561.7|8586.8|8561.8|8586.8|8561.8|8586.7|8561.7|2
1743477900000|2025-04-01 03:25:00|8587|8562|8585|8560|8587|8562|8584.1|8559.1|48
1743478200000|2025-04-01 03:30:00|8585.4|8560.4|8578.6|8563.6|8585.8|8565.6|8577.9|8560.3|43
1743478500000|2025-04-01 03:35:00|8578.5|8563.5|8580.1|8565.1|8580.2|8565.2|8578.4|8563.4|20
1743478800000|2025-04-01 03:40:00|8580.2|8565.2|8580.6|8565.6|8580.7|8565.7|8580.2|8565.2|32
1743479100000|2025-04-01 03:45:00|8580.5|8565.5|8580.8|8565.8|8580.8|8565.8|8580.5|8565.5|11
1743479400000|2025-04-01 03:50:00|8580.7|8565.7|8580.7|8565.7|8580.7|8565.7|8580.7|8565.7|1
1743479700000|2025-04-01 03:55:00|8580.6|8565.6|8580.6|8565.6|8580.7|8565.7|8580.5|8565.5|13
1743480000000|2025-04-01 04:00:00|8580.7|8565.7|8580.1|8565.1|8580.7|8565.7|8580.1|8565.1|68
1743480300000|2025-04-01 04:05:00|8579.9|8564.9|8580.3|8565.3|8580.3|8565.3|8579.9|8564.9|9
1743480600000|2025-04-01 04:10:00|8580.1|8565.1|8580.1|8565.1|8580.6|8565.6|8580|8565|8
1743480900000|2025-04-01 04:15:00|8580|8565|8580|8565|8580|8565|8580|8565|1
1743481200000|2025-04-01 04:20:00|8580.1|8565.1|8580.3|8565.3|8586.3|8566.3|8580|8560.7|26
1743481500000|2025-04-01 04:25:00|8580.5|8565.5|8580.6|8565.6|8581|8566|8580.5|8565.5|9
1743481800000|2025-04-01 04:30:00|8580.5|8565.5|8580.7|8565.7|8581.1|8566.1|8580.5|8565.5|10
1743482100000|2025-04-01 04:35:00|8580.3|8565.3|8580|8565|8580.3|8565.3|8579.9|8564.9|7
1743482400000|2025-04-01 04:40:00|8579.8|8564.8|8579.2|8564.2|8580|8565|8579.1|8564.1|16
1743482700000|2025-04-01 04:45:00|8579.3|8564.3|8579.6|8564.6|8579.6|8564.6|8579.1|8564.1|6
1743483300000|2025-04-01 04:55:00|8579.5|8564.5|8579.6|8564.6|8579.6|8564.6|8579.5|8564.5|2
1743483600000|2025-04-01 05:00:00|8579.4|8564.4|8579.8|8564.8|8579.8|8564.8|8579.4|8564.4|12
1743483900000|2025-04-01 05:05:00|8579.6|8564.6|8580.3|8565.3|8580.4|8565.4|8579.5|8564.5|8
1743484200000|2025-04-01 05:10:00|8580.4|8565.4|8581.4|8566.4|8581.4|8566.4|8580.4|8565.4|5
1743484500000|2025-04-01 05:15:00|8581.5|8566.5|8581.6|8566.6|8581.6|8566.6|8581.4|8566.4|15
1743484800000|2025-04-01 05:20:00|8581.7|8566.7|8582.3|8567.3|8582.4|8567.4|8581.7|8566.7|7
1743485100000|2025-04-01 05:25:00|8582.4|8567.4|8585.5|8570.5|8589.3|8570.6|8582.3|8564|59
1743485400000|2025-04-01 05:30:00|8590.9|8565.9|8583.6|8568.6|8590.9|8570|8583.6|8565.1|39
1743485700000|2025-04-01 05:35:00|8583.7|8568.7|8583|8568|8583.7|8568.7|8582.9|8567.9|32
1743486000000|2025-04-01 05:40:00|8583.2|8568.2|8583.6|8568.6|8588.6|8568.6|8583.2|8563.6|4
1743486300000|2025-04-01 05:45:00|8583.5|8568.5|8583.9|8568.9|8583.9|8568.9|8583.5|8568.5|4
1743486600000|2025-04-01 05:50:00|8583.7|8568.7|8588|8563|8588.1|8568.7|8582.9|8562.9|11
1743486900000|2025-04-01 05:55:00|8588.1|8563.1|8590.9|8565.9|8591|8571.1|8583.1|8563.1|34
1743487200000|2025-04-01 06:00:00|8585.5|8570.5|8591.6|8566.6|8592.4|8572.4|8585.5|8566.5|35
1743487500000|2025-04-01 06:05:00|8586.4|8571.4|8586.6|8571.6|8586.6|8571.6|8586.1|8571.1|23
1743487800000|2025-04-01 06:10:00|8586.9|8571.9|8585.7|8570.7|8591|8572.1|8585.2|8565.1|20
1743488100000|2025-04-01 06:15:00|8585.8|8570.8|8586.1|8571.1|8591.3|8571.5|8585.7|8566.1|15
1743488400000|2025-04-01 06:20:00|8586.3|8571.3|8586.3|8571.3|8586.3|8571.3|8586.3|8571.3|1
1743488700000|2025-04-01 06:25:00|8586|8571|8585.8|8570.8|8586|8571|8585.3|8570.3|22
1743489000000|2025-04-01 06:30:00|8585.7|8570.7|8590.9|8565.9|8590.9|8571|8585.5|8565.7|44
1743489300000|2025-04-01 06:35:00|8590.8|8565.8|8591.5|8566.5|8591.8|8566.8|8590.8|8565.8|20
1743489600000|2025-04-01 06:40:00|8586.5|8571.5|8586.6|8571.6|8586.8|8571.8|8586.5|8571.5|6
1743489900000|2025-04-01 06:45:00|8586.7|8571.7|8587|8572|8592|8572|8586.6|8566.9|7
1743490200000|2025-04-01 06:50:00|8587.2|8572.2|8587.9|8572.9|8588.8|8573.8|8587.2|8572.2|39
1743490500000|2025-04-01 06:55:00|8588.1|8573.1|8591.6|8576.6|8596|8577|8588.1|8569.7|81
1743490800000|2025-04-01 07:00:00|8591.7|8576.7|8590.4|8575.4|8596.9|8577|8589.6|8571.5|57
1743491100000|2025-04-01 07:05:00|8590.5|8575.5|8590.5|8575.5|8596.5|8576.7|8590.1|8571.1|52
1743491400000|2025-04-01 07:10:00|8590.6|8575.6|8589.4|8574.4|8595.6|8575.6|8589|8569.9|35
1743491700000|2025-04-01 07:15:00|8589.6|8574.6|8591.8|8576.8|8591.8|8576.8|8589.5|8574.5|42
1743492000000|2025-04-01 07:20:00|8592|8577|8591.7|8576.7|8596.8|8577|8591.7|8571.6|17
1743492300000|2025-04-01 07:25:00|8591.8|8576.8|8591.4|8576.4|8591.8|8576.8|8591.3|8576.3|5
1743492600000|2025-04-01 07:30:00|8591.6|8576.6|8591.6|8576.6|8591.8|8576.8|8591.6|8576.6|5
1743492900000|2025-04-01 07:35:00|8591.4|8576.4|8594.3|8569.3|8595.2|8576.4|8589.9|8569|37
1743493200000|2025-04-01 07:40:00|8594.2|8569.2|8596|8571|8596|8571|8594|8569|45
1743493500000|2025-04-01 07:45:00|8595.9|8570.9|8590.7|8575.7|8596.1|8575.9|8590.7|8570|37
1743493800000|2025-04-01 07:50:00|8590.9|8575.9|8591.1|8576.1|8591.3|8576.3|8590.9|8575.9|29
1743494100000|2025-04-01 07:55:00|8591.2|8576.2|8589.7|8574.7|8591.2|8576.2|8589.7|8574.7|34
1743494400000|2025-04-01 08:00:00|8589.9|8574.9|8589.5|8574.5|8590.1|8575.1|8589.3|8574.3|22
1743494700000|2025-04-01 08:05:00|8589.6|8574.6|8589.4|8574.4|8589.7|8574.7|8589.3|8574.3|18
1743495000000|2025-04-01 08:10:00|8589.3|8574.3|8589.6|8574.6|8590.1|8575.1|8589.2|8574.2|19
1743495300000|2025-04-01 08:15:00|8589.5|8574.5|8589.7|8574.7|8589.8|8574.8|8589.5|8574.5|13
1743495600000|2025-04-01 08:20:00|8589.5|8574.5|8588.3|8573.3|8589.7|8574.7|8588.3|8573.3|23
1743495900000|2025-04-01 08:25:00|8588.7|8573.7|8589.5|8574.5|8589.7|8574.7|8588.7|8573.7|30
1743496200000|2025-04-01 08:30:00|8589.7|8574.7|8589.5|8574.5|8589.8|8574.8|8589.4|8574.4|15
1743496500000|2025-04-01 08:35:00|8589.4|8574.4|8589|8574|8589.5|8574.5|8588.8|8573.8|20
1743496800000|2025-04-01 08:40:00|8594.1|8569.1|8589|8574|8594.4|8574.1|8588.9|8569|24
1743497100000|2025-04-01 08:45:00|8588.8|8573.8|8588.6|8573.6|8588.8|8573.8|8588.6|8573.6|5
1743497400000|2025-04-01 08:50:00|8588.7|8573.7|8588.7|8573.7|8588.8|8573.8|8588.7|8573.7|3
1743497700000|2025-04-01 08:55:00|8589.1|8574.1|8590.5|8575.5|8591.2|8576.2|8589.1|8574.1|17
1743498000000|2025-04-01 09:00:00|8590.3|8575.3|8590.2|8575.2|8590.5|8575.5|8590.2|8575.2|9
1743498300000|2025-04-01 09:05:00|8590.1|8575.1|8588.7|8573.7|8594.5|8575.3|8588.1|8568.3|21
1743498600000|2025-04-01 09:10:00|8588.8|8573.8|8589.1|8574.1|8593.9|8574.7|8588.8|8568.7|27
1743498900000|2025-04-01 09:15:00|8589.5|8574.5|8590.1|8575.1|8594.8|8575.1|8589.5|8569.7|20
1743499200000|2025-04-01 09:20:00|8595|8570|8595|8570|8595.3|8575.8|8590.5|8570|17
1743499500000|2025-04-01 09:25:00|8594.7|8569.7|8588.9|8573.9|8595|8575|8588.7|8569.7|25
1743499800000|2025-04-01 09:30:00|8588.7|8573.7|8588.5|8573.5|8588.9|8573.9|8588.2|8573.2|15
1743500100000|2025-04-01 09:35:00|8588.2|8573.2|8588.6|8573.6|8588.6|8573.6|8588.1|8573.1|5
1743500400000|2025-04-01 09:40:00|8588.5|8573.5|8588.4|8573.4|8588.6|8573.6|8588.3|8573.3|11
1743500700000|2025-04-01 09:45:00|8588.3|8573.3|8588.6|8573.6|8588.8|8573.8|8588.1|8573.1|13
1743501000000|2025-04-01 09:50:00|8588.5|8573.5|8587.4|8572.4|8588.8|8573.8|8587.2|8572.2|24
1743501300000|2025-04-01 09:55:00|8587.3|8572.3|8587.7|8572.7|8587.8|8572.8|8586.1|8571.1|32
1743501600000|2025-04-01 10:00:00|8587.8|8572.8|8592.5|8567.5|8592.6|8574.3|8587.5|8566.8|60
1743501900000|2025-04-01 10:05:00|8592.6|8567.6|8594|8569|8594.1|8569.1|8592.3|8567.3|37
1743502200000|2025-04-01 10:10:00|8594.8|8569.8|8589.3|8574.3|8596|8575|8588.5|8568.6|150
1743502500000|2025-04-01 10:15:00|8589.4|8574.4|8597.1|8572.1|8597.3|8574.9|8589.3|8569.3|80
1743502800000|2025-04-01 10:20:00|8597|8572|8592.4|8577.4|8598.5|8578|8591.9|8571.9|50
1743503100000|2025-04-01 10:25:00|8592.5|8577.5|8592.5|8577.5|8592.5|8577.5|8592.3|8577.3|3
1743503400000|2025-04-01 10:30:00|8592.6|8577.6|8594.3|8579.3|8599.4|8579.6|8592.6|8574.2|47
1743503700000|2025-04-01 10:35:00|8594.4|8579.4|8595.4|8580.4|8595.4|8580.4|8594.1|8579.1|24
1743504000000|2025-04-01 10:40:00|8595.3|8580.3|8600.4|8575.4|8600.4|8580.4|8594.9|8575.2|28
1743504300000|2025-04-01 10:45:00|8595.5|8580.5|8594.3|8579.3|8599.9|8580.5|8594.3|8574.7|16
1743504600000|2025-04-01 10:50:00|8594.4|8579.4|8594.3|8579.3|8599.5|8579.5|8594.3|8574.4|25
1743504900000|2025-04-01 10:55:00|8594.4|8579.4|8595.8|8580.8|8600.8|8580.9|8594.3|8574.4|36
1743505200000|2025-04-01 11:00:00|8595.9|8580.9|8596.4|8581.4|8601.4|8581.4|8595.9|8576.2|19
1743505500000|2025-04-01 11:05:00|8596.3|8581.3|8595.3|8580.3|8601.2|8581.4|8595.3|8575.2|17
1743505800000|2025-04-01 11:10:00|8595.2|8580.2|8596.3|8581.3|8601.6|8581.6|8595.1|8576.2|29
1743506100000|2025-04-01 11:15:00|8601.2|8576.2|8597.1|8582.1|8601.5|8582.1|8596|8576.2|13
1743506400000|2025-04-01 11:20:00|8597.4|8582.4|8597.5|8582.5|8602.9|8582.8|8597.4|8577.3|27
1743506700000|2025-04-01 11:25:00|8597.6|8582.6|8603|8578|8603.6|8582.9|8597.3|8577.3|60
1743507000000|2025-04-01 11:30:00|8603.1|8578.1|8602.6|8577.6|8603.2|8578.2|8601.9|8576.9|53
1743507300000|2025-04-01 11:35:00|8602.7|8577.7|8602.5|8577.5|8603|8578|8602.4|8577.4|84
1743507600000|2025-04-01 11:40:00|8602.7|8577.7|8602.5|8577.5|8603|8578|8602.3|8577.3|50
1743507900000|2025-04-01 11:45:00|8602.3|8577.3|8602.6|8577.6|8602.7|8577.7|8602.3|8577.3|7
1743508200000|2025-04-01 11:50:00|8602.3|8577.3|8600.9|8575.9|8602.9|8577.9|8600.8|8575.8|88
1743508500000|2025-04-01 11:55:00|8600.7|8575.7|8601.4|8576.4|8601.6|8581.1|8595.8|8575.4|26
1743508800000|2025-04-01 12:00:00|8601.5|8576.5|8596.2|8581.2|8601.5|8581.2|8596|8576.1|14
1743509100000|2025-04-01 12:05:00|8596.1|8581.1|8596.2|8581.2|8596.2|8581.2|8596|8581|5
1743509400000|2025-04-01 12:10:00|8596|8581|8600|8575|8600.9|8581.2|8596|8574.7|29
1743509700000|2025-04-01 12:15:00|8599.8|8574.8|8600.8|8575.8|8600.8|8575.8|8599.8|8574.8|23
1743510000000|2025-04-01 12:20:00|8600.6|8575.6|8595.5|8580.5|8600.7|8580.5|8595.5|8575.3|24
1743510300000|2025-04-01 12:25:00|8595.4|8580.4|8599.1|8574.1|8599.2|8580.4|8593.9|8573.7|21
1743510600000|2025-04-01 12:30:00|8593.9|8578.9|8593.9|8578.9|8594.1|8579.1|8593.5|8578.5|31
1743510900000|2025-04-01 12:35:00|8593.8|8578.8|8593.4|8578.4|8598.3|8578.9|8593.2|8573.2|44
1743511200000|2025-04-01 12:40:00|8593.3|8578.3|8599.3|8574.3|8599.3|8578.8|8593.3|8573.9|33
1743511500000|2025-04-01 12:45:00|8599.1|8574.1|8594.4|8579.4|8599.7|8579.7|8594.1|8574.1|40
1743511800000|2025-04-01 12:50:00|8594|8579|8594.2|8579.2|8594.3|8579.3|8593.9|8578.9|12
1743512100000|2025-04-01 12:55:00|8594.1|8579.1|8594.3|8579.3|8594.3|8579.3|8594|8579|14
1743512400000|2025-04-01 13:00:00|8599.4|8574.4|8599.6|8574.6|8599.6|8574.6|8599.2|8574.2|9
1743512700000|2025-04-01 13:05:00|8599.8|8574.8|8599.9|8574.9|8600.1|8575.1|8599.5|8574.5|24
1743513000000|2025-04-01 13:10:00|8599.8|8574.8|8600|8575|8600.3|8575.3|8599.7|8574.7|11
1743513300000|2025-04-01 13:15:00|8600.1|8575.1|8600.1|8575.1|8600.4|8575.4|8599.9|8574.9|11
1743513600000|2025-04-01 13:20:00|8600|8575|8599.9|8574.9|8600.4|8575.4|8599.7|8574.7|8
1743513900000|2025-04-01 13:25:00|8600|8575|8600|8575|8600|8575|8599.6|8574.6|24
1743514200000|2025-04-01 13:30:00|8600.3|8575.3|8600|8575|8600.4|8575.4|8600|8575|7
1743514800000|2025-04-01 13:40:00|8599.6|8574.6|8600|8575|8600|8575|8599.6|8574.6|4
1743515100000|2025-04-01 13:45:00|8599.7|8574.7|8600|8575|8601|8576|8599.7|8574.7|20
1743515400000|2025-04-01 13:50:00|8599.7|8574.7|8600|8575|8600.3|8575.3|8599.7|8574.7|11
1743515700000|2025-04-01 13:55:00|8599.8|8574.8|8599.6|8574.6|8599.8|8574.8|8599.4|8574.4|4
1743516000000|2025-04-01 14:00:00|8599.3|8574.3|8599.6|8574.6|8600.3|8575.3|8599|8574|24
1743516300000|2025-04-01 14:05:00|8599.7|8574.7|8599.2|8574.2|8600|8575|8599.2|8574.2|20
1743516600000|2025-04-01 14:10:00|8599.3|8574.3|8594.2|8579.2|8599.4|8579.6|8594.2|8574.1|19
1743516900000|2025-04-01 14:15:00|8594.1|8579.1|8598.1|8573.1|8598.3|8579.1|8592|8572.8|33
1743517200000|2025-04-01 14:20:00|8593.3|8578.3|8593.3|8578.3|8593.4|8578.4|8592.9|8577.9|39
1743517500000|2025-04-01 14:25:00|8593.2|8578.2|8598|8573|8598.1|8578.3|8592|8572.6|53
1743517800000|2025-04-01 14:30:00|8597.8|8572.8|8593|8578|8598|8578|8592.8|8572.7|23
1743518100000|2025-04-01 14:35:00|8592.9|8577.9|8592.4|8577.4|8593|8578|8592.4|8577.4|26
1743518400000|2025-04-01 14:40:00|8592.6|8577.6|8592.6|8577.6|8592.6|8577.6|8592.4|8577.4|6
1743518700000|2025-04-01 14:45:00|8592.8|8577.8|8597.4|8572.4|8598.2|8578.3|8592.6|8572.2|71
1743519000000|2025-04-01 14:50:00|8597.5|8572.5|8597.1|8572.1|8597.5|8572.5|8597.1|8572.1|12
1743519300000|2025-04-01 14:55:00|8597.3|8572.3|8597.7|8572.7|8597.7|8572.7|8597.3|8572.3|35
1743519600000|2025-04-01 15:00:00|8597.6|8572.6|8598|8573|8598.1|8573.1|8597.4|8572.4|34
1743519900000|2025-04-01 15:05:00|8597.8|8572.8|8596.3|8571.3|8597.8|8572.8|8596|8571|11
1743520200000|2025-04-01 15:10:00|8596.4|8571.4|8594.9|8569.9|8596.5|8571.5|8594.3|8569.3|49
1743520500000|2025-04-01 15:15:00|8595|8570|8595.2|8570.2|8595.6|8570.6|8594.8|8569.8|63
1743520800000|2025-04-01 15:20:00|8595.1|8570.1|8594.8|8569.8|8595.4|8570.4|8594.6|8569.6|22
1743521100000|2025-04-01 15:25:00|8594.7|8569.7|8595.3|8570.3|8595.4|8570.4|8594.7|8569.7|10
1743521400000|2025-04-01 15:30:00|8595.4|8570.4|8595.2|8570.2|8595.4|8570.4|8595|8570|21
1743521700000|2025-04-01 15:35:00|8595.1|8570.1|8595|8570|8595.4|8570.4|8594.9|8569.9|8
1743522000000|2025-04-01 15:40:00|8594.9|8569.9|8594.6|8569.6|8595.5|8570.5|8594.3|8569.3|33
1743522300000|2025-04-01 15:45:00|8594.5|8569.5|8594.1|8569.1|8594.5|8569.5|8594.1|8569.1|4
1743522600000|2025-04-01 15:50:00|8594|8569|8595.6|8570.6|8595.7|8570.7|8594|8569|32
1743522900000|2025-04-01 15:55:00|8595.4|8570.4|8595.9|8570.9|8596.1|8571.1|8595.3|8570.3|68
1743523200000|2025-04-01 16:00:00|8596.1|8571.1|8597|8572|8597.2|8572.2|8596|8571|33
1743523500000|2025-04-01 16:05:00|8597.1|8572.1|8597.3|8572.3|8597.3|8572.3|8597.1|8572.1|8
1743523800000|2025-04-01 16:10:00|8597.9|8572.9|8594.6|8579.6|8598.4|8579.8|8593.3|8572.9|39
1743524100000|2025-04-01 16:15:00|8594.5|8579.5|8598.5|8573.5|8599.3|8579.6|8594.5|8573|75
1743524400000|2025-04-01 16:20:00|8598.7|8573.7|8598.6|8573.6|8598.9|8573.9|8598.3|8573.3|50
1743524700000|2025-04-01 16:25:00|8598.4|8573.4|8598.9|8573.9|8598.9|8573.9|8598.2|8573.2|23
1743525000000|2025-04-01 16:30:00|8598.8|8573.8|8599.7|8574.7|8599.8|8574.8|8598.5|8573.5|42
1743525300000|2025-04-01 16:35:00|8599.8|8574.8|8600.1|8575.1|8600.3|8575.3|8599.6|8574.6|27
1743525600000|2025-04-01 16:40:00|8600|8575|8600.3|8575.3|8600.3|8575.3|8599.5|8574.5|18
1743525900000|2025-04-01 16:45:00|8600.4|8575.4|8600|8575|8600.5|8575.5|8599.9|8574.9|13
1743526200000|2025-04-01 16:50:00|8599.9|8574.9|8599.7|8574.7|8600.1|8575.1|8599.7|8574.7|4
1743526500000|2025-04-01 16:55:00|8599.5|8574.5|8599.3|8574.3|8599.5|8574.5|8599.1|8574.1|26
1743526800000|2025-04-01 17:00:00|8599.4|8574.4|8599.4|8574.4|8599.7|8574.7|8599.3|8574.3|29
1743527100000|2025-04-01 17:05:00|8599.3|8574.3|8594.6|8579.6|8599.8|8579.6|8594.5|8574.3|21
1743527400000|2025-04-01 17:10:00|8594.5|8579.5|8594.4|8579.4|8594.5|8579.5|8594.3|8579.3|12
1743527700000|2025-04-01 17:15:00|8594.5|8579.5|8594.5|8579.5|8594.7|8579.7|8594.4|8579.4|7
1743528000000|2025-04-01 17:20:00|8594.3|8579.3|8594.3|8579.3|8594.5|8579.5|8594.3|8579.3|7
1743528300000|2025-04-01 17:25:00|8594.4|8579.4|8596.7|8581.7|8596.8|8581.8|8594.4|8579.4|26
1743528600000|2025-04-01 17:30:00|8596.8|8581.8|8597.3|8582.3|8601.7|8582.3|8596.7|8576.7|14
1743528900000|2025-04-01 17:35:00|8597.1|8582.1|8602.2|8577.2|8602.3|8582.3|8597.1|8577.1|13
1743529200000|2025-04-01 17:40:00|8602.1|8577.1|8601.8|8576.8|8602.1|8577.1|8601.6|8576.6|10
1743529500000|2025-04-01 17:45:00|8601.7|8576.7|8602.2|8577.2|8602.4|8577.4|8601.6|8576.6|41
1743529800000|2025-04-01 17:50:00|8602|8577|8602.3|8577.3|8602.3|8577.3|8601.6|8576.6|60
1743530100000|2025-04-01 17:55:00|8602.4|8577.4|8602|8577|8602.4|8577.4|8601.8|8576.8|21
1743530400000|2025-04-01 18:00:00|8602.1|8577.1|8601.6|8576.6|8602.3|8577.3|8601.6|8576.6|15
1743530700000|2025-04-01 18:05:00|8601.8|8576.8|8596.9|8581.9|8602.2|8582.1|8596.9|8576.8|6
1743531000000|2025-04-01 18:10:00|8596.7|8581.7|8596.4|8581.4|8596.7|8581.7|8596.3|8581.3|13
1743531300000|2025-04-01 18:15:00|8596.5|8581.5|8596.5|8581.5|8596.5|8581.5|8596.4|8581.4|11
1743531600000|2025-04-01 18:20:00|8596.4|8581.4|8596.4|8581.4|8596.4|8581.4|8596.3|8581.3|3
1743531900000|2025-04-01 18:25:00|8596.3|8581.3|8596.3|8581.3|8596.5|8581.5|8596.3|8581.3|17
1743532200000|2025-04-01 18:30:00|8596.4|8581.4|8596.5|8581.5|8596.5|8581.5|8596.1|8581.1|37
1743532500000|2025-04-01 18:35:00|8596.4|8581.4|8596.1|8581.1|8596.5|8581.5|8596.1|8581.1|4
1743532800000|2025-04-01 18:40:00|8596|8581|8596.1|8581.1|8596.1|8581.1|8596|8581|18
1743533400000|2025-04-01 18:50:00|8596.2|8581.2|8596|8581|8596.2|8581.2|8596|8581|9
1743533700000|2025-04-01 18:55:00|8596.1|8581.1|8596|8581|8596.1|8581.1|8596|8581|6
1743534000000|2025-04-01 19:00:00|8595.9|8580.9|8599.9|8574.9|8600.7|8580.9|8595.7|8574.2|58
1743534300000|2025-04-01 19:05:00|8600.1|8575.1|8599.8|8574.8|8600.4|8575.4|8599|8574|27
1743534600000|2025-04-01 19:10:00|8599.7|8574.7|8599.7|8574.7|8599.8|8574.8|8599.7|8574.7|13
1743534900000|2025-04-01 19:15:00|8599.8|8574.8|8600.3|8575.3|8600.3|8575.3|8599.7|8574.7|25
1743535200000|2025-04-01 19:20:00|8600.4|8575.4|8598.9|8573.9|8600.4|8575.4|8598.8|8573.8|30
1743535500000|2025-04-01 19:25:00|8599|8574|8594.2|8569.2|8599|8574|8594.1|8569.1|54
1743535800000|2025-04-01 19:30:00|8594.1|8569.1|8594.8|8569.8|8595.2|8570.2|8594|8569|34
1743536100000|2025-04-01 19:35:00|8594.9|8569.9|8595.7|8570.7|8596.4|8571.4|8594.9|8569.9|22
1743536400000|2025-04-01 19:40:00|8595.8|8570.8|8595.8|8570.8|8595.9|8570.9|8595.7|8570.7|15
1743536700000|2025-04-01 19:45:00|8595.9|8570.9|8596.8|8571.8|8597.1|8572.1|8595.8|8570.8|23
1743537000000|2025-04-01 19:50:00|8597|8572|8597.2|8572.2|8597.2|8572.2|8596.9|8571.9|8
1743537300000|2025-04-01 19:55:00|8597.3|8572.3|8596.6|8571.6|8597.4|8572.4|8596.6|8571.6|10
1743555600000|2025-04-02 01:00:00|8598.4|8573.4|8600.7|8571.7|8605.1|8576.1|8598.4|8571.7|7
1743556200000|2025-04-02 01:10:00|8604.6|8575.6|8604.6|8575.6|8604.6|8575.6|8604.5|8575.5|5
1743556500000|2025-04-02 01:15:00|8602.6|8577.6|8602.6|8577.6|8602.6|8577.6|8602.6|8577.6|1
1743556800000|2025-04-02 01:20:00|8596.5|8571.5|8597.5|8572.5|8597.6|8572.6|8596.5|8571.5|10
1743557100000|2025-04-02 01:25:00|8596.9|8571.9|8597.5|8572.5|8597.5|8572.5|8596.2|8571.2|6
1743557400000|2025-04-02 01:30:00|8597.2|8572.2|8597.5|8572.5|8597.6|8572.6|8597.2|8572.2|3
1743558000000|2025-04-02 01:40:00|8598.6|8573.6|8598.2|8573.2|8598.6|8573.6|8598.2|8573.2|2
1743559200000|2025-04-02 02:00:00|8598.5|8573.5|8596.8|8571.8|8598.5|8573.5|8596.6|8571.6|17
1743560700000|2025-04-02 02:25:00|8598.1|8573.1|8595.3|8580.3|8600.3|8580.3|8595.3|8572.9|17
1743561300000|2025-04-02 02:35:00|8600.7|8575.7|8604.3|8579.3|8604.4|8579.4|8600.7|8575.7|16
1743561600000|2025-04-02 02:40:00|8604.1|8579.1|8603.6|8578.6|8604.5|8579.5|8601.5|8576.5|12
1743561900000|2025-04-02 02:45:00|8603.8|8578.8|8603.8|8578.8|8603.8|8578.8|8603.3|8578.3|3
1743562200000|2025-04-02 02:50:00|8603.7|8578.7|8603.9|8578.9|8605.6|8580.6|8603.1|8578.1|40
1743562500000|2025-04-02 02:55:00|8602.5|8577.5|8604|8579|8604.2|8579.2|8602.5|8577.5|87
1743562800000|2025-04-02 03:00:00|8603.4|8578.4|8601|8576|8603.6|8578.6|8600.8|8575.8|16
1743563100000|2025-04-02 03:05:00|8601.2|8576.2|8600.5|8575.5|8601.3|8576.3|8600.5|8575.5|29
1743563400000|2025-04-02 03:10:00|8595.7|8580.7|8601.4|8576.4|8601.8|8581.4|8595.7|8576.3|26
1743563700000|2025-04-02 03:15:00|8601.6|8576.6|8602.4|8577.4|8602.5|8577.5|8601.5|8576.5|16
1743564000000|2025-04-02 03:20:00|8602.5|8577.5|8603.4|8578.4|8603.4|8582.6|8597.1|8576.9|27
1743564300000|2025-04-02 03:25:00|8603.3|8578.3|8605.5|8580.5|8605.9|8583.6|8598.6|8578.3|30
1743564600000|2025-04-02 03:30:00|8605.7|8580.7|8602.3|8587.3|8608.1|8588.1|8601.5|8580.7|86
1743564900000|2025-04-02 03:35:00|8602.2|8587.2|8602.4|8587.4|8608.7|8588.9|8602|8582.7|60
1743565200000|2025-04-02 03:40:00|8602.5|8587.5|8601|8586|8606.3|8587.5|8599.6|8579.9|109
1743565500000|2025-04-02 03:45:00|8600.9|8585.9|8602|8577|8605.1|8586.3|8599.6|8576.7|99
1743565800000|2025-04-02 03:50:00|8602.1|8577.1|8596.5|8581.5|8602.1|8582.1|8595.8|8577|56
1743566100000|2025-04-02 03:55:00|8596.6|8581.6|8597|8582|8597|8582|8595.9|8580.9|34
1743566400000|2025-04-02 04:00:00|8596.8|8581.8|8597.2|8582.2|8597.3|8582.3|8596.7|8581.7|32
1743566700000|2025-04-02 04:05:00|8597.8|8582.8|8597.3|8582.3|8599.4|8584.4|8597.3|8582.3|82
1743567000000|2025-04-02 04:10:00|8597.2|8582.2|8596.9|8581.9|8597.7|8582.7|8596.7|8581.7|90
1743567300000|2025-04-02 04:15:00|8596.8|8581.8|8595.3|8580.3|8597.3|8582.3|8594.9|8579.9|65
1743567600000|2025-04-02 04:20:00|8595.5|8580.5|8596.5|8581.5|8596.5|8581.5|8595.1|8580.1|37
1743567900000|2025-04-02 04:25:00|8596.3|8581.3|8596.5|8581.5|8596.9|8581.9|8595.7|8580.7|41
1743568200000|2025-04-02 04:30:00|8596.4|8581.4|8597.8|8582.8|8598.6|8583.6|8596.4|8581.4|41
1743568500000|2025-04-02 04:35:00|8597.7|8582.7|8597.4|8582.4|8597.7|8582.7|8596.9|8581.9|32
1743568800000|2025-04-02 04:40:00|8597.2|8582.2|8597|8582|8597.5|8582.5|8596.9|8581.9|24
1743569100000|2025-04-02 04:45:00|8596.6|8581.6|8596.7|8581.7|8597|8582|8595.7|8580.7|32
1743569400000|2025-04-02 04:50:00|8596.9|8581.9|8595.6|8580.6|8596.9|8581.9|8595|8580|53
1743569700000|2025-04-02 04:55:00|8595.7|8580.7|8600.9|8575.9|8601|8581.2|8595.7|8575.9|27
1743570000000|2025-04-02 05:00:00|8600.6|8575.6|8597|8582|8601|8582|8594.9|8575.6|45
1743570300000|2025-04-02 05:05:00|8597.1|8582.1|8595.8|8580.8|8601|8582.1|8594.9|8573.4|80
1743570600000|2025-04-02 05:10:00|8595.7|8580.7|8596.5|8581.5|8596.9|8581.9|8595.7|8580.7|32
1743570900000|2025-04-02 05:15:00|8596.6|8581.6|8596.3|8581.3|8597.8|8582.8|8595.5|8580.5|37
1743571200000|2025-04-02 05:20:00|8596.1|8581.1|8594.1|8579.1|8596.3|8581.3|8593.3|8578.3|74
1743571500000|2025-04-02 05:25:00|8594|8579|8592.4|8577.4|8594.1|8579.1|8591.6|8576.6|85
1743571800000|2025-04-02 05:30:00|8592.5|8577.5|8591.3|8576.3|8592.7|8577.7|8590.9|8575.9|29
1743572100000|2025-04-02 05:35:00|8591.2|8576.2|8590.8|8575.8|8591.3|8576.3|8590.5|8575.5|49
1743572400000|2025-04-02 05:40:00|8590.9|8575.9|8592.1|8577.1|8592.1|8577.1|8590.9|8575.9|15
1743572700000|2025-04-02 05:45:00|8592.3|8577.3|8593|8578|8597.2|8578.2|8592|8572.2|39
1743573000000|2025-04-02 05:50:00|8593.3|8578.3|8594.3|8579.3|8599|8579.3|8593.1|8573.1|29
1743573300000|2025-04-02 05:55:00|8593.9|8578.9|8594.3|8579.3|8594.7|8579.7|8593.7|8578.7|15
1743573600000|2025-04-02 06:00:00|8594.4|8579.4|8594.7|8579.7|8594.7|8579.7|8594.1|8579.1|65
1743573900000|2025-04-02 06:05:00|8594.3|8579.3|8598|8573|8598.1|8580.3|8593.1|8572.9|39
1743574200000|2025-04-02 06:10:00|8598.2|8573.2|8595.3|8580.3|8599.3|8580.3|8593.3|8573.1|54
1743574500000|2025-04-02 06:15:00|8595.1|8580.1|8594.7|8579.7|8595.3|8580.3|8594.1|8579.1|65
1743574800000|2025-04-02 06:20:00|8594.6|8579.6|8593.8|8578.8|8594.8|8579.8|8593.6|8578.6|40
1743575100000|2025-04-02 06:25:00|8593.6|8578.6|8594.3|8579.3|8595|8580|8593.6|8578.6|38
1743575400000|2025-04-02 06:30:00|8594.4|8579.4|8593.6|8578.6|8594.5|8579.5|8593.6|8578.6|28
1743575700000|2025-04-02 06:35:00|8593.8|8578.8|8593.3|8578.3|8593.8|8578.8|8591.7|8576.7|88
1743576000000|2025-04-02 06:40:00|8593.1|8578.1|8592.9|8577.9|8593.9|8578.9|8592.6|8577.6|19
1743576300000|2025-04-02 06:45:00|8592.8|8577.8|8593.9|8578.9|8594.2|8579.2|8592.7|8577.7|42
1743576600000|2025-04-02 06:50:00|8593.8|8578.8|8593.4|8578.4|8594.1|8579.1|8593.4|8578.4|26
1743576900000|2025-04-02 06:55:00|8593.3|8578.3|8594.2|8579.2|8594.2|8579.2|8593.2|8578.2|10
1743577200000|2025-04-02 07:00:00|8594.3|8579.3|8594.4|8579.4|8594.9|8579.9|8593.6|8578.6|45
1743577500000|2025-04-02 07:05:00|8594.3|8579.3|8594|8579|8594.7|8579.7|8593.9|8578.9|58
1743577800000|2025-04-02 07:10:00|8593.9|8578.9|8593.6|8578.6|8594.4|8579.4|8593.5|8578.5|14
1743578100000|2025-04-02 07:15:00|8593.5|8578.5|8589.7|8564.7|8596.2|8578.5|8587.9|8564.6|128
1743578400000|2025-04-02 07:20:00|8589.6|8564.6|8591.2|8566.2|8591.6|8571.7|8584.9|8564|116
1743578700000|2025-04-02 07:25:00|8591.3|8566.3|8587.7|8572.7|8593|8572.7|8585.7|8566.3|79
1743579000000|2025-04-02 07:30:00|8587.3|8572.3|8587.6|8572.6|8588.3|8573.3|8587.2|8572.2|39
1743579300000|2025-04-02 07:35:00|8587.8|8572.8|8588.7|8573.7|8588.8|8573.8|8587.6|8572.6|17
1743579600000|2025-04-02 07:40:00|8588.8|8573.8|8587.5|8572.5|8588.8|8573.8|8587.2|8572.2|28
1743579900000|2025-04-02 07:45:00|8587.4|8572.4|8588.6|8573.6|8589.1|8574.1|8587.4|8572.4|46
1743580200000|2025-04-02 07:50:00|8588.8|8573.8|8588.7|8573.7|8589.4|8574.4|8588.6|8573.6|46
1743580500000|2025-04-02 07:55:00|8588.8|8573.8|8588.6|8573.6|8589.3|8574.3|8588.6|8573.6|49
1743580800000|2025-04-02 08:00:00|8588.7|8573.7|8588.4|8573.4|8589|8574|8588.2|8573.2|30
1743581100000|2025-04-02 08:05:00|8588.5|8573.5|8588.6|8573.6|8589|8574|8588.4|8573.4|62
1743581400000|2025-04-02 08:10:00|8588.5|8573.5|8587.8|8572.8|8588.5|8573.5|8587.4|8572.4|34
1743581700000|2025-04-02 08:15:00|8587.7|8572.7|8587.3|8572.3|8587.8|8572.8|8587.3|8572.3|33
1743582000000|2025-04-02 08:20:00|8587.4|8572.4|8585.8|8570.8|8587.4|8572.4|8585.8|8570.8|15
1743582300000|2025-04-02 08:25:00|8586.2|8571.2|8584.4|8569.4|8586.4|8571.4|8584.4|8569.4|54
1743582600000|2025-04-02 08:30:00|8584.5|8569.5|8588|8573|8591.8|8573|8584.4|8566.1|42
1743582900000|2025-04-02 08:35:00|8587.9|8572.9|8589.2|8574.2|8589.4|8574.4|8586.7|8571.7|54
1743583200000|2025-04-02 08:40:00|8589.1|8574.1|8591|8576|8596|8576.2|8588.8|8570.6|39
1743583500000|2025-04-02 08:45:00|8591.4|8576.4|8591|8576|8596.8|8576.8|8590.8|8571.1|83
1743583800000|2025-04-02 08:50:00|8590.9|8575.9|8591.9|8576.9|8596.8|8577.2|8590.9|8571.2|54
1743584100000|2025-04-02 08:55:00|8591.8|8576.8|8597|8572|8597|8577.3|8591.4|8571.6|35
1743584400000|2025-04-02 09:00:00|8597.2|8572.2|8591.8|8576.8|8597.4|8577.3|8591.7|8572.2|40
1743584700000|2025-04-02 09:05:00|8591.9|8576.9|8590|8575|8594.9|8577|8589.7|8569.8|56
1743585000000|2025-04-02 09:10:00|8589.9|8574.9|8589|8574|8589.9|8574.9|8588.3|8573.3|41
1743585300000|2025-04-02 09:15:00|8588.8|8573.8|8587.9|8572.9|8589|8574|8587.6|8572.6|37
1743585600000|2025-04-02 09:20:00|8588|8573|8589.2|8574.2|8589.2|8574.2|8587.7|8572.7|60
1743585900000|2025-04-02 09:25:00|8589.1|8574.1|8593.7|8568.7|8594.1|8574.8|8588.2|8568.7|54
1743586200000|2025-04-02 09:30:00|8593.5|8568.5|8589.8|8564.8|8593.5|8572.1|8585.6|8563.8|44
1743586500000|2025-04-02 09:35:00|8590|8565|8585|8570|8590.5|8570|8585|8564.5|30
1743586800000|2025-04-02 09:40:00|8584.9|8569.9|8584.5|8569.5|8590.1|8570.5|8584.5|8564.7|29
1743587100000|2025-04-02 09:45:00|8584.7|8569.7|8584.7|8569.7|8589.9|8570|8584.5|8564.7|28
1743587400000|2025-04-02 09:50:00|8584.8|8569.8|8591.6|8566.6|8591.6|8571.9|8584.8|8566.6|42
1743587700000|2025-04-02 09:55:00|8586.2|8571.2|8585|8570|8586.2|8571.2|8585|8570|15
1743588000000|2025-04-02 10:00:00|8584.5|8569.5|8585.8|8570.8|8590.6|8571.8|8584.1|8563|63
1743588300000|2025-04-02 10:05:00|8585.9|8570.9|8585.8|8570.8|8586.6|8571.6|8585.6|8570.6|20
1743588600000|2025-04-02 10:10:00|8585.7|8570.7|8585.3|8570.3|8586|8571|8585.3|8570.3|15
1743588900000|2025-04-02 10:15:00|8585.4|8570.4|8582.9|8567.9|8590.2|8570.4|8582.9|8562.5|47
1743589200000|2025-04-02 10:20:00|8583|8568|8583.1|8568.1|8583.3|8568.3|8582.8|8567.8|32
1743589500000|2025-04-02 10:25:00|8583.2|8568.2|8584.5|8569.5|8584.5|8569.5|8583.2|8568.2|27
1743589800000|2025-04-02 10:30:00|8584.6|8569.6|8585.3|8570.3|8585.8|8570.8|8584.6|8569.6|30
1743590100000|2025-04-02 10:35:00|8585.5|8570.5|8585.6|8570.6|8585.8|8570.8|8585.3|8570.3|15
1743590400000|2025-04-02 10:40:00|8585.5|8570.5|8585.3|8570.3|8585.7|8570.7|8585.3|8570.3|15
1743590700000|2025-04-02 10:45:00|8585.4|8570.4|8590.7|8565.7|8590.8|8571.3|8585.4|8565.6|57
1743591000000|2025-04-02 10:50:00|8586|8571|8590.6|8565.6|8590.8|8571.3|8585.8|8565.6|17
1743591300000|2025-04-02 10:55:00|8590.7|8565.7|8590.8|8565.8|8590.9|8571.5|8586|8565.6|48
1743591600000|2025-04-02 11:00:00|8591|8566|8590.5|8565.5|8591|8570.7|8585.5|8565.2|57
1743591900000|2025-04-02 11:05:00|8590.4|8565.4|8585.5|8570.5|8590.5|8570.7|8585.3|8565.3|19
1743592200000|2025-04-02 11:10:00|8585.3|8570.3|8585.2|8570.2|8590.7|8570.5|8585|8565.3|28
1743592500000|2025-04-02 11:15:00|8584.9|8569.9|8584.8|8569.8|8585.2|8570.2|8584.6|8569.6|21
1743592800000|2025-04-02 11:20:00|8584.7|8569.7|8584.5|8569.5|8584.8|8569.8|8584.5|8569.5|58
1743593100000|2025-04-02 11:25:00|8584.6|8569.6|8583|8568|8584.6|8569.6|8583|8568|29
1743593400000|2025-04-02 11:30:00|8582.8|8567.8|8583|8568|8583|8568|8582.2|8567.2|21
1743593700000|2025-04-02 11:35:00|8583.1|8568.1|8583.5|8568.5|8583.6|8568.6|8583|8568|9
1743594000000|2025-04-02 11:40:00|8583.6|8568.6|8588.8|8563.8|8588.8|8568.9|8583.6|8563.7|14
1743594300000|2025-04-02 11:45:00|8588.7|8563.7|8583.8|8568.8|8588.9|8569|8583.6|8563.6|44
1743594600000|2025-04-02 11:50:00|8583.6|8568.6|8588.5|8563.5|8588.5|8569|8583|8563.2|51
1743594900000|2025-04-02 11:55:00|8588.3|8563.3|8583.2|8568.2|8588.5|8568.5|8583.1|8563.2|44
1743595200000|2025-04-02 12:00:00|8583|8568|8584|8569|8584|8569|8583|8568|55
1743595500000|2025-04-02 12:05:00|8583.9|8568.9|8588.8|8563.8|8589|8568.9|8583.9|8563.7|14
1743595800000|2025-04-02 12:10:00|8588.7|8563.7|8588.4|8563.4|8589|8564|8588.2|8563.2|38
1743596100000|2025-04-02 12:15:00|8588.2|8563.2|8583.1|8568.1|8588.2|8568.5|8583.1|8563.2|31
1743596400000|2025-04-02 12:20:00|8583.2|8568.2|8583.1|8568.1|8583.4|8568.4|8583|8568|30
1743596700000|2025-04-02 12:25:00|8582.9|8567.9|8581.7|8566.7|8583.1|8568.1|8581.6|8566.6|20
1743597000000|2025-04-02 12:30:00|8581.6|8566.6|8581|8566|8585.8|8566.6|8580.3|8560.3|44
1743597300000|2025-04-02 12:35:00|8581.6|8566.6|8586.4|8561.4|8587.3|8566.9|8581.5|8561.2|54
1743597600000|2025-04-02 12:40:00|8586.2|8561.2|8585.6|8560.6|8586.3|8566|8580.5|8560.6|42
1743597900000|2025-04-02 12:45:00|8585.4|8560.4|8580.5|8565.5|8585.6|8565.5|8580.3|8560.4|32
1743598200000|2025-04-02 12:50:00|8580.3|8565.3|8580|8565|8580.5|8565.5|8580|8565|25
1743598500000|2025-04-02 12:55:00|8580.1|8565.1|8578.8|8563.8|8580.3|8565.3|8578.8|8563.8|70
1743598800000|2025-04-02 13:00:00|8578.9|8563.9|8578.9|8563.9|8579|8564|8578.7|8563.7|25
1743599100000|2025-04-02 13:05:00|8578.8|8563.8|8578.6|8563.6|8578.9|8563.9|8578.3|8563.3|16
1743599400000|2025-04-02 13:10:00|8578.7|8563.7|8577|8562|8578.9|8563.9|8577|8562|31
1743599700000|2025-04-02 13:15:00|8577.3|8562.3|8577.2|8562.2|8577.5|8562.5|8577|8562|26
1743600000000|2025-04-02 13:20:00|8577.1|8562.1|8578.1|8563.1|8578.1|8563.1|8577.1|8562.1|31
1743600300000|2025-04-02 13:25:00|8577.9|8562.9|8578.1|8563.1|8578.1|8563.1|8577.9|8562.9|16
1743600600000|2025-04-02 13:30:00|8578|8563|8579.5|8564.5|8579.5|8564.5|8577.9|8562.9|63
1743600900000|2025-04-02 13:35:00|8579.6|8564.6|8580|8565|8580.1|8565.1|8578.9|8563.9|41
1743601200000|2025-04-02 13:40:00|8580.1|8565.1|8585|8560|8585.1|8565.4|8580.1|8559.9|18
1743601500000|2025-04-02 13:45:00|8584.9|8559.9|8585.6|8560.6|8585.7|8565.4|8580.1|8559.9|31
1743601800000|2025-04-02 13:50:00|8585.5|8560.5|8586.4|8561.4|8586.4|8561.4|8585.3|8560.3|36
1743602100000|2025-04-02 13:55:00|8586.3|8561.3|8586.2|8561.2|8586.7|8561.7|8585.7|8560.7|23
1743602400000|2025-04-02 14:00:00|8586|8561|8586.2|8561.2|8586.6|8561.6|8585.6|8560.6|43
1743602700000|2025-04-02 14:05:00|8586.3|8561.3|8586.8|8561.8|8586.8|8561.8|8586.2|8561.2|7
1743603000000|2025-04-02 14:10:00|8586.6|8561.6|8586.5|8561.5|8587|8562|8586.5|8561.5|14
1743603300000|2025-04-02 14:15:00|8586.6|8561.6|8587.9|8562.9|8587.9|8562.9|8586.6|8561.6|32
1743603600000|2025-04-02 14:20:00|8587.6|8562.6|8587.1|8562.1|8587.6|8562.6|8587|8562|6
1743603900000|2025-04-02 14:25:00|8586.9|8561.9|8587|8562|8587.1|8562.1|8586.9|8561.9|16
1743604200000|2025-04-02 14:30:00|8587.1|8562.1|8587.6|8562.6|8587.6|8562.6|8587|8562|22
1743604500000|2025-04-02 14:35:00|8587.8|8562.8|8586.8|8561.8|8588.1|8563.1|8586.8|8561.8|16
1743604800000|2025-04-02 14:40:00|8586.7|8561.7|8581.5|8566.5|8586.9|8566.9|8581.5|8561.7|21
1743605100000|2025-04-02 14:45:00|8581.6|8566.6|8586.6|8561.6|8586.6|8566.6|8581.6|8561.4|3
1743605400000|2025-04-02 14:50:00|8586.3|8561.3|8586.4|8561.4|8586.4|8561.4|8586|8561|20
1743605700000|2025-04-02 14:55:00|8586.3|8561.3|8586.3|8561.3|8586.4|8566.3|8581.3|8561|20
1743606000000|2025-04-02 15:00:00|8586.4|8561.4|8587.2|8562.2|8587.3|8562.3|8586.3|8561.3|14
1743606300000|2025-04-02 15:05:00|8587.1|8562.1|8586.7|8561.7|8587.2|8562.2|8586.6|8561.6|12
1743606600000|2025-04-02 15:10:00|8587|8562|8586.6|8561.6|8587|8562|8586.3|8561.3|39
1743606900000|2025-04-02 15:15:00|8586.5|8561.5|8586.1|8561.1|8586.6|8561.6|8586|8561|26
1743607200000|2025-04-02 15:20:00|8586|8561|8585.3|8560.3|8586.1|8561.1|8584.9|8559.9|26
1743607500000|2025-04-02 15:25:00|8585.2|8560.2|8585.1|8560.1|8585.3|8560.3|8585.1|8560.1|12
1743607800000|2025-04-02 15:30:00|8585.2|8560.2|8585.2|8560.2|8585.2|8560.2|8585.1|8560.1|3
1743608100000|2025-04-02 15:35:00|8585.1|8560.1|8584.5|8559.5|8585.4|8560.4|8584.4|8559.4|37
1743608400000|2025-04-02 15:40:00|8584.6|8559.6|8584.3|8559.3|8584.6|8559.6|8584.3|8559.3|12
1743608700000|2025-04-02 15:45:00|8579.5|8564.5|8579.6|8564.6|8579.8|8564.8|8579.5|8564.5|16
1743609000000|2025-04-02 15:50:00|8579.4|8564.4|8579.6|8564.6|8584.6|8564.7|8579.4|8559.6|8
1743609300000|2025-04-02 15:55:00|8579.7|8564.7|8584|8559|8584.8|8564.7|8579.4|8559|30
1743609600000|2025-04-02 16:00:00|8583.7|8558.7|8583.4|8558.4|8583.7|8558.7|8582.7|8557.7|32
1743609900000|2025-04-02 16:05:00|8583.3|8558.3|8583|8558|8583.5|8558.5|8583|8558|24
1743610200000|2025-04-02 16:10:00|8583.2|8558.2|8583.1|8558.1|8583.3|8558.3|8583|8558|14
1743610500000|2025-04-02 16:15:00|8583.7|8558.7|8578.5|8563.5|8583.8|8563.7|8578.4|8558.5|22
1743610800000|2025-04-02 16:20:00|8578.4|8563.4|8578.5|8563.5|8578.5|8563.5|8578.4|8563.4|18
1743611100000|2025-04-02 16:25:00|8578.4|8563.4|8578.5|8563.5|8578.5|8563.5|8578.4|8563.4|8
1743611400000|2025-04-02 16:30:00|8578.4|8563.4|8578.5|8563.5|8578.5|8563.5|8578.3|8563.3|21
1743612000000|2025-04-02 16:40:00|8578.4|8563.4|8578.4|8563.4|8578.7|8563.7|8578.4|8563.4|11
1743612300000|2025-04-02 16:45:00|8578.5|8563.5|8577.6|8562.6|8578.5|8563.5|8577.6|8562.6|22
1743612600000|2025-04-02 16:50:00|8577.7|8562.7|8577.7|8562.7|8577.7|8562.7|8577.6|8562.6|19
1743612900000|2025-04-02 16:55:00|8577.6|8562.6|8577.7|8562.7|8577.8|8562.8|8576.8|8561.8|19
1743613200000|2025-04-02 17:00:00|8577.9|8562.9|8577.9|8562.9|8578.2|8563.2|8577.9|8562.9|12
1743613500000|2025-04-02 17:05:00|8578|8563|8577.9|8562.9|8578.1|8563.1|8577.9|8562.9|14
1743613800000|2025-04-02 17:10:00|8578|8563|8578.3|8563.3|8578.3|8563.3|8577.9|8562.9|24
1743614100000|2025-04-02 17:15:00|8578.4|8563.4|8578.4|8563.4|8578.5|8563.5|8578.3|8563.3|7
1743614400000|2025-04-02 17:20:00|8578.5|8563.5|8578.4|8563.4|8578.5|8563.5|8578.4|8563.4|16
1743614700000|2025-04-02 17:25:00|8578.5|8563.5|8578.4|8563.4|8578.5|8563.5|8578.4|8563.4|2
1743615000000|2025-04-02 17:30:00|8583.4|8558.4|8578.5|8563.5|8583.4|8563.7|8578.4|8558.4|5
1743615300000|2025-04-02 17:35:00|8578.6|8563.6|8578.8|8563.8|8578.8|8563.8|8578.5|8563.5|10
1743615900000|2025-04-02 17:45:00|8578.9|8563.9|8578.5|8563.5|8579.4|8564.4|8578.5|8563.5|19
1743616200000|2025-04-02 17:50:00|8578.6|8563.6|8584.3|8559.3|8584.4|8563.9|8578.6|8558.8|9
1743616500000|2025-04-02 17:55:00|8584.2|8559.2|8584.1|8559.1|8584.4|8559.4|8584|8559|14
1743616800000|2025-04-02 18:00:00|8584.3|8559.3|8586.1|8561.1|8586.3|8561.3|8584.2|8559.2|36
1743617100000|2025-04-02 18:05:00|8586.2|8561.2|8586.7|8561.7|8586.9|8561.9|8586.1|8561.1|27
1743617400000|2025-04-02 18:10:00|8586.9|8561.9|8586.6|8561.6|8586.9|8561.9|8586.4|8561.4|11
1743617700000|2025-04-02 18:15:00|8586.4|8561.4|8586.5|8561.5|8586.6|8561.6|8586.4|8561.4|9
1743618000000|2025-04-02 18:20:00|8586.3|8561.3|8586.4|8561.4|8586.4|8561.4|8586.1|8561.1|4
1743618300000|2025-04-02 18:25:00|8586.5|8561.5|8586.5|8561.5|8586.6|8561.6|8586.4|8561.4|9
1743618600000|2025-04-02 18:30:00|8586.6|8561.6|8586.5|8561.5|8586.6|8561.6|8586.4|8561.4|18
1743618900000|2025-04-02 18:35:00|8586.4|8561.4|8586.5|8561.5|8586.5|8561.5|8586.4|8561.4|2
1743619500000|2025-04-02 18:45:00|8586.7|8561.7|8586.5|8561.5|8586.9|8561.9|8586.5|8561.5|15
1743619800000|2025-04-02 18:50:00|8586.6|8561.6|8586.4|8561.4|8586.6|8561.6|8586.1|8561.1|19
1743620100000|2025-04-02 18:55:00|8586.5|8561.5|8586.5|8561.5|8586.6|8561.6|8586.5|8561.5|7
1743620400000|2025-04-02 19:00:00|8586.6|8561.6|8586.5|8561.5|8586.6|8561.6|8586.4|8561.4|23
1743620700000|2025-04-02 19:05:00|8586.6|8561.6|8586.5|8561.5|8586.6|8561.6|8586.4|8561.4|7
1743621000000|2025-04-02 19:10:00|8586.2|8561.2|8586.5|8561.5|8586.5|8561.5|8586.1|8561.1|7
1743621300000|2025-04-02 19:15:00|8586.3|8561.3|8586.1|8561.1|8586.4|8566.1|8581.1|8561|25
1743621600000|2025-04-02 19:20:00|8586.2|8561.2|8585.9|8560.9|8586.4|8561.4|8585.9|8560.9|40
1743621900000|2025-04-02 19:25:00|8586.1|8561.1|8586.4|8561.4|8586.7|8561.7|8585.9|8560.9|33
1743622500000|2025-04-02 19:35:00|8586.2|8561.2|8586|8561|8586.2|8561.2|8586|8561|2
1743622800000|2025-04-02 19:40:00|8585.9|8560.9|8585.6|8560.6|8585.9|8560.9|8585.4|8560.4|8
1743623100000|2025-04-02 19:45:00|8585.7|8560.7|8585.8|8560.8|8585.8|8560.8|8585.6|8560.6|8
1743623400000|2025-04-02 19:50:00|8585.7|8560.7|8585.9|8560.9|8585.9|8560.9|8585.7|8560.7|11
1743623700000|2025-04-02 19:55:00|8586|8561|8586|8561|8586.1|8561.1|8585.9|8560.9|8
1743642000000|2025-04-03 01:00:00|8617|8592|8616.9|8591.9|8618.6|8593.6|8615.6|8590.6|15
1743642300000|2025-04-03 01:05:00|8617.1|8592.1|8616.1|8591.1|8617.1|8592.1|8614.3|8589.3|28
1743642600000|2025-04-03 01:10:00|8615.1|8590.1|8612.6|8587.6|8615.6|8590.6|8610.5|8585.5|22
1743642900000|2025-04-03 01:15:00|8613|8588|8615.6|8590.6|8618.6|8593.6|8613|8588|32
1743643200000|2025-04-03 01:20:00|8616.1|8591.1|8611.6|8586.6|8616.6|8591.6|8610.8|8585.8|20
1743643500000|2025-04-03 01:25:00|8610.7|8585.7|8610.7|8585.7|8611.7|8586.7|8610.7|8585.7|15
1743643800000|2025-04-03 01:30:00|8611.5|8586.5|8610.5|8585.5|8613.1|8588.1|8609|8584|16
1743644100000|2025-04-03 01:35:00|8609.9|8584.9|8611.5|8586.5|8611.6|8586.6|8609.9|8584.9|11
1743644400000|2025-04-03 01:40:00|8611.6|8586.6|8612.1|8587.1|8612.6|8587.6|8611.3|8586.3|15
1743644700000|2025-04-03 01:45:00|8612.5|8587.5|8614.1|8589.1|8614.1|8589.1|8612.5|8587.5|4
1743645300000|2025-04-03 01:55:00|8614.9|8589.9|8616.6|8591.6|8616.6|8591.6|8614.9|8589.9|5
1743645600000|2025-04-03 02:00:00|8616.5|8591.5|8614|8589|8616.6|8591.6|8613.8|8588.8|18
1743645900000|2025-04-03 02:05:00|8614.7|8589.7|8615|8590|8615|8590|8614.2|8589.2|7
1743646200000|2025-04-03 02:10:00|8616.2|8591.2|8616.2|8591.2|8617|8592|8615|8590|40
1743646500000|2025-04-03 02:15:00|8615.4|8590.4|8614.4|8589.4|8615.7|8590.7|8614.2|8589.2|24
1743646800000|2025-04-03 02:20:00|8614.3|8589.3|8611|8586|8614.3|8589.3|8610.2|8585.2|44
1743647100000|2025-04-03 02:25:00|8610.9|8585.9|8610.9|8585.9|8610.9|8585.9|8610.1|8585.1|14
1743647400000|2025-04-03 02:30:00|8610.1|8585.1|8610.9|8585.9|8611.6|8586.6|8610.1|8585.1|40
1743647700000|2025-04-03 02:35:00|8609.9|8584.9|8611.6|8586.6|8611.6|8586.6|8609.9|8584.9|12
1743648000000|2025-04-03 02:40:00|8611.7|8586.7|8613.3|8588.3|8614|8589|8611.7|8586.7|50
1743648300000|2025-04-03 02:45:00|8613.6|8588.6|8615|8590|8615|8590|8613.3|8588.3|89
1743648600000|2025-04-03 02:50:00|8615.6|8590.6|8618.6|8593.6|8619.4|8598|8612|8590.6|20
1743648900000|2025-04-03 02:55:00|8618.7|8593.7|8618.3|8593.3|8618.8|8593.8|8617.9|8592.9|32
1743649200000|2025-04-03 03:00:00|8618.4|8593.4|8616.4|8591.4|8618.6|8593.6|8615.9|8590.9|25
1743649500000|2025-04-03 03:05:00|8616|8591|8615.7|8590.7|8616|8591|8615|8590|25
1743649800000|2025-04-03 03:10:00|8615.6|8590.6|8615.4|8590.4|8616.3|8591.3|8615|8590|15
1743650100000|2025-04-03 03:15:00|8615|8590|8612.3|8587.3|8615.1|8590.1|8611.7|8586.7|40
1743650400000|2025-04-03 03:20:00|8612.7|8587.7|8612.7|8587.7|8613.3|8588.3|8612.7|8587.7|27
1743650700000|2025-04-03 03:25:00|8612.2|8587.2|8611.7|8586.7|8612.3|8587.3|8610.8|8585.8|45
1743651000000|2025-04-03 03:30:00|8606.9|8591.9|8609.3|8584.3|8614|8593.5|8606.9|8584.1|146
1743651300000|2025-04-03 03:35:00|8609.2|8584.2|8608|8583|8610.4|8589.7|8604.5|8582.8|111
1743651600000|2025-04-03 03:40:00|8607.9|8582.9|8609.6|8584.6|8610.6|8585.6|8607.9|8582.9|66
1743651900000|2025-04-03 03:45:00|8609.5|8584.5|8608.3|8583.3|8610.1|8585.1|8608.1|8583.1|87
1743652200000|2025-04-03 03:50:00|8608.2|8583.2|8603.4|8578.4|8608.2|8583.2|8602.5|8577.5|76
1743652500000|2025-04-03 03:55:00|8603.3|8578.3|8604.6|8579.6|8605.5|8585.4|8599|8578.3|46
1743652800000|2025-04-03 04:00:00|8604.8|8579.8|8600.7|8585.7|8606.5|8586.4|8599.7|8579.8|49
1743653100000|2025-04-03 04:05:00|8600.6|8585.6|8598.6|8583.6|8600.6|8585.6|8598.5|8583.5|60
1743653400000|2025-04-03 04:10:00|8598.4|8583.4|8600.3|8585.3|8600.3|8585.3|8598.2|8583.2|75
1743653700000|2025-04-03 04:15:00|8600.2|8585.2|8600.5|8585.5|8600.5|8585.5|8599.5|8584.5|54
1743654000000|2025-04-03 04:20:00|8600.8|8585.8|8602|8587|8602.1|8587.1|8600.6|8585.6|55
1743654300000|2025-04-03 04:25:00|8602.1|8587.1|8602.7|8587.7|8608.7|8588.8|8602|8582.9|62
1743654600000|2025-04-03 04:30:00|8602.6|8587.6|8602.1|8587.1|8602.6|8587.6|8602.1|8587.1|8
1743654900000|2025-04-03 04:35:00|8602|8587|8602|8587|8602.5|8587.5|8602|8587|16
1743655200000|2025-04-03 04:40:00|8601.9|8586.9|8605.9|8580.9|8606.7|8586.9|8600.7|8580.7|40
1743655500000|2025-04-03 04:45:00|8600.9|8585.9|8600.8|8585.8|8601|8586|8600.7|8585.7|33
1743655800000|2025-04-03 04:50:00|8600.9|8585.9|8605|8580|8605.1|8586|8598.9|8579.5|75
1743656100000|2025-04-03 04:55:00|8605.1|8580.1|8606.3|8581.3|8606.3|8581.3|8604.9|8579.9|41
1743656400000|2025-04-03 05:00:00|8606.4|8581.4|8605.9|8580.9|8606.4|8581.4|8605.4|8580.4|28
1743656700000|2025-04-03 05:05:00|8605.8|8580.8|8606.3|8581.3|8606.9|8581.9|8605.8|8580.8|36
1743657000000|2025-04-03 05:10:00|8606.4|8581.4|8600.9|8585.9|8606.4|8586|8600.9|8580.9|52
1743657300000|2025-04-03 05:15:00|8601|8586|8599.7|8584.7|8601.2|8586.2|8599.5|8584.5|55
1743657600000|2025-04-03 05:20:00|8599.6|8584.6|8599.3|8584.3|8599.8|8584.8|8598.8|8583.8|69
1743657900000|2025-04-03 05:25:00|8599.2|8584.2|8598.8|8583.8|8599.3|8584.3|8598.6|8583.6|23
1743658200000|2025-04-03 05:30:00|8598.7|8583.7|8597.7|8582.7|8598.8|8583.8|8597.6|8582.6|13
1743658500000|2025-04-03 05:35:00|8598.1|8583.1|8598|8583|8598.3|8583.3|8597.6|8582.6|57
1743658800000|2025-04-03 05:40:00|8597.9|8582.9|8597.2|8582.2|8598.4|8583.4|8597.2|8582.2|61
1743659100000|2025-04-03 05:45:00|8597.8|8582.8|8597.6|8582.6|8598.3|8583.3|8597.2|8582.2|38
1743659400000|2025-04-03 05:50:00|8597.5|8582.5|8601.3|8576.3|8602.6|8582.7|8597.1|8576.2|61
1743659700000|2025-04-03 05:55:00|8601.1|8576.1|8598.4|8583.4|8603.4|8583.4|8598.1|8576.1|51
1743660000000|2025-04-03 06:00:00|8598.3|8583.3|8598.1|8583.1|8599.2|8584.2|8597.5|8582.5|106
1743660300000|2025-04-03 06:05:00|8598|8583|8597.9|8582.9|8602.6|8583.5|8597.6|8577.6|56
1743660600000|2025-04-03 06:10:00|8597.8|8582.8|8601.3|8576.3|8602.8|8583|8597.5|8576.1|72
1743660900000|2025-04-03 06:15:00|8601.5|8576.5|8597.3|8582.3|8601.8|8582.9|8596.7|8576.3|39
1743661200000|2025-04-03 06:20:00|8597.4|8582.4|8598.5|8583.5|8604|8584.2|8597.3|8578|96
1743661500000|2025-04-03 06:25:00|8598.4|8583.4|8598.7|8583.7|8599.1|8584.1|8598.3|8583.3|29
1743661800000|2025-04-03 06:30:00|8598.6|8583.6|8602.3|8577.3|8603.7|8583.8|8598.2|8576.8|78
1743662100000|2025-04-03 06:35:00|8602.2|8577.2|8593|8578|8602.2|8582|8592.9|8573|109
1743662400000|2025-04-03 06:40:00|8592.9|8577.9|8594.1|8579.1|8598|8579.1|8591.6|8571.7|109
1743662700000|2025-04-03 06:45:00|8594|8579|8590.6|8575.6|8596.6|8579|8590.1|8570.4|122
1743663000000|2025-04-03 06:50:00|8590.7|8575.7|8591.9|8576.9|8592|8577|8590.6|8575.6|46
1743663300000|2025-04-03 06:55:00|8592.1|8577.1|8591.3|8576.3|8592.1|8577.1|8591.3|8576.3|39
1743663600000|2025-04-03 07:00:00|8590.9|8575.9|8595.5|8570.5|8595.6|8575.9|8589|8569|80
1743663900000|2025-04-03 07:05:00|8595.6|8570.6|8593.7|8568.7|8596.6|8577.7|8590.9|8568.5|112
1743664200000|2025-04-03 07:10:00|8593.9|8568.9|8594|8569|8597|8576.7|8591.2|8568.4|146
1743664500000|2025-04-03 07:15:00|8593.6|8568.6|8591.7|8566.7|8594|8569|8590.4|8565.4|83
1743664800000|2025-04-03 07:20:00|8591.9|8566.9|8590.1|8575.1|8594.9|8575.5|8586.7|8566.5|165
1743665100000|2025-04-03 07:25:00|8590|8575|8589.7|8574.7|8597|8577.2|8589.7|8571.6|150
1743665400000|2025-04-03 07:30:00|8589.6|8574.6|8588.6|8573.6|8590.8|8575.8|8588.6|8573.6|93
1743665700000|2025-04-03 07:35:00|8588.4|8573.4|8584.6|8569.6|8592.3|8573.4|8584.3|8565.1|136
1743666000000|2025-04-03 07:40:00|8584.7|8569.7|8590.2|8565.2|8590.2|8570.2|8582.9|8563.2|99
1743666300000|2025-04-03 07:45:00|8585.2|8570.2|8586.6|8571.6|8591.4|8572.1|8585|8565.1|138
1743666600000|2025-04-03 07:50:00|8586.7|8571.7|8586.6|8571.6|8587|8572|8586.5|8571.5|60
1743666900000|2025-04-03 07:55:00|8586.5|8571.5|8586.1|8571.1|8587.2|8572.2|8586.1|8571.1|91
1743667200000|2025-04-03 08:00:00|8586|8571|8583.6|8568.6|8586|8571|8583.1|8568.1|158
1743667500000|2025-04-03 08:05:00|8583.8|8568.8|8589.7|8564.7|8590|8569.7|8583.8|8563.7|77
1743667800000|2025-04-03 08:10:00|8590.1|8565.1|8589.9|8564.9|8590.7|8565.7|8589.9|8564.9|39
1743668100000|2025-04-03 08:15:00|8589.7|8564.7|8590.9|8565.9|8591.3|8566.3|8589.7|8564.7|43
1743668400000|2025-04-03 08:20:00|8590.6|8565.6|8590.8|8565.8|8591.3|8566.3|8590.3|8565.3|39
1743668700000|2025-04-03 08:25:00|8590.1|8565.1|8589.9|8574.9|8590.8|8575.3|8585.6|8565.1|54
1743669000000|2025-04-03 08:30:00|8590|8575|8595.4|8570.4|8595.5|8575.4|8590|8567.8|87
1743669300000|2025-04-03 08:35:00|8595.3|8570.3|8593|8568|8595.6|8570.6|8593|8568|75
1743669600000|2025-04-03 08:40:00|8592.9|8567.9|8592.7|8567.7|8593.7|8568.7|8591.8|8566.8|129
1743669900000|2025-04-03 08:45:00|8592.6|8567.6|8589.8|8564.8|8593|8568|8589.7|8564.7|72
1743670200000|2025-04-03 08:50:00|8589.7|8564.7|8584.8|8569.8|8591.3|8571.2|8584.8|8563.3|102
1743670500000|2025-04-03 08:55:00|8584.7|8569.7|8584.4|8569.4|8585.8|8570.8|8584|8569|84
1743670800000|2025-04-03 09:00:00|8584.3|8569.3|8585.2|8570.2|8585.8|8570.8|8584|8569|76
1743671100000|2025-04-03 09:05:00|8585.3|8570.3|8589|8564|8591.7|8570.7|8584.8|8563.3|122
1743671400000|2025-04-03 09:10:00|8588.9|8563.9|8586.5|8561.5|8588.9|8563.9|8584.1|8559.1|141
1743671700000|2025-04-03 09:15:00|8586.2|8561.2|8585.3|8560.3|8587|8562|8585|8560|71
1743672000000|2025-04-03 09:20:00|8585.4|8560.4|8584.9|8559.9|8585.4|8565.3|8578.3|8557.5|137
1743672300000|2025-04-03 09:25:00|8585|8560|8581.6|8556.6|8585.3|8565.3|8575.9|8555.1|120
1743672600000|2025-04-03 09:30:00|8581.5|8556.5|8583.9|8558.9|8584|8559|8581.5|8556.5|126
1743672900000|2025-04-03 09:35:00|8584|8559|8584.9|8559.9|8584.9|8559.9|8583.7|8558.7|83
1743673200000|2025-04-03 09:40:00|8584.7|8559.7|8582.2|8557.2|8584.7|8559.7|8579.9|8554.9|194
1743673500000|2025-04-03 09:45:00|8582.3|8557.3|8581.6|8556.6|8583.4|8561.6|8575.4|8555.5|96
1743673800000|2025-04-03 09:50:00|8581.5|8556.5|8581.9|8556.9|8582.5|8557.5|8580.9|8555.9|115
1743674100000|2025-04-03 09:55:00|8582|8557|8580.3|8555.3|8582.8|8557.8|8580.1|8555.1|114
1743674400000|2025-04-03 10:00:00|8580.5|8555.5|8576.7|8561.7|8582.1|8561.7|8576.1|8555.5|80
1743674700000|2025-04-03 10:05:00|8576.6|8561.6|8578.3|8553.3|8580.4|8561.7|8573.8|8553.1|179
1743675000000|2025-04-03 10:10:00|8578.2|8553.2|8563.6|8538.6|8578.2|8553.2|8563.6|8538.6|338
1743675300000|2025-04-03 10:15:00|8563.4|8538.4|8564.7|8539.7|8567.3|8542.3|8559.9|8534.9|321
1743675600000|2025-04-03 10:20:00|8564.9|8539.9|8566|8541|8566.3|8541.3|8560.5|8535.5|227
1743675900000|2025-04-03 10:25:00|8566.2|8541.2|8562|8547|8567.4|8547.3|8561.5|8540.8|138
1743676200000|2025-04-03 10:30:00|8562.1|8547.1|8571.7|8546.7|8571.7|8548.9|8562.1|8543.6|224
1743676500000|2025-04-03 10:35:00|8571.8|8546.8|8565.2|8550.2|8572.3|8551.2|8565.1|8545|177
1743676800000|2025-04-03 10:40:00|8565.1|8550.1|8573|8548|8573.3|8552.1|8564.9|8546|122
1743677100000|2025-04-03 10:45:00|8573.1|8548.1|8567.5|8552.5|8573.3|8552.5|8567.2|8545.3|173
1743677400000|2025-04-03 10:50:00|8567.4|8552.4|8575.1|8550.1|8575.3|8555.2|8567.2|8547.1|226
1743677700000|2025-04-03 10:55:00|8575.3|8550.3|8580.3|8555.3|8580.6|8555.6|8575.2|8550.2|206
1743678000000|2025-04-03 11:00:00|8580.1|8555.1|8580.4|8555.4|8582.1|8557.1|8578.7|8553.7|199
1743678300000|2025-04-03 11:05:00|8575.3|8560.3|8579.4|8554.4|8582.1|8562.2|8575.3|8552.7|187
1743678600000|2025-04-03 11:10:00|8579.6|8554.6|8577.4|8552.4|8579.6|8554.6|8576.4|8551.4|153
1743678900000|2025-04-03 11:15:00|8577.5|8552.5|8581.1|8556.1|8581.4|8558.8|8573.4|8552.2|167
1743679200000|2025-04-03 11:20:00|8581.2|8556.2|8579.6|8554.6|8581.5|8556.5|8579.3|8554.3|84
1743679500000|2025-04-03 11:25:00|8579.8|8554.8|8578.9|8553.9|8580|8555|8578.3|8553.3|165
1743679800000|2025-04-03 11:30:00|8578.8|8553.8|8569.3|8544.3|8578.8|8553.8|8569.3|8544.3|25
1743680100000|2025-04-03 11:35:00|8569.4|8544.4|8569.8|8544.8|8570.4|8545.4|8569.3|8544.3|17
1743680400000|2025-04-03 11:40:00|8569.7|8544.7|8569.8|8544.8|8569.8|8544.8|8569.7|8544.7|2
1743680700000|2025-04-03 11:45:00|8569.7|8544.7|8569.1|8544.1|8570.8|8545.8|8568.8|8543.8|42
1743681000000|2025-04-03 11:50:00|8569.2|8544.2|8567.6|8542.6|8571.5|8546.5|8567.3|8542.3|119
1743681300000|2025-04-03 11:55:00|8567.7|8542.7|8566.6|8541.6|8569|8544|8565.7|8540.7|147
1743681600000|2025-04-03 12:00:00|8566.3|8541.3|8566.6|8541.6|8566.9|8541.9|8565.1|8540.1|108
1743681900000|2025-04-03 12:05:00|8566.4|8541.4|8560.8|8545.8|8566.4|8546.8|8559.8|8541|141
1743682200000|2025-04-03 12:10:00|8561|8546|8568.3|8543.3|8568.6|8547.4|8560.8|8542.7|208
1743682500000|2025-04-03 12:15:00|8568.2|8543.2|8568.2|8543.2|8569.3|8544.3|8567.9|8542.9|193
1743682800000|2025-04-03 12:20:00|8568.1|8543.1|8568.6|8543.6|8568.7|8543.7|8568|8543|128
1743683100000|2025-04-03 12:25:00|8568.7|8543.7|8571.5|8546.5|8572.2|8547.2|8568.6|8543.6|108
1743683400000|2025-04-03 12:30:00|8571.6|8546.6|8568|8543|8572.4|8547.4|8566.8|8541.8|159
1743683700000|2025-04-03 12:35:00|8567.9|8542.9|8566.1|8551.1|8572.4|8552.1|8564.6|8542.1|162
1743684000000|2025-04-03 12:40:00|8571.3|8546.3|8572.8|8547.8|8574|8551.8|8566.5|8546.1|187
1743684300000|2025-04-03 12:45:00|8572.9|8547.9|8572.8|8547.8|8574.6|8549.6|8572.1|8547.1|178
1743684600000|2025-04-03 12:50:00|8573|8548|8571.3|8546.3|8574|8552.6|8566.7|8545.9|188
1743684900000|2025-04-03 12:55:00|8571.1|8546.1|8569.3|8544.3|8571.4|8546.4|8567.5|8542.5|190
1743685200000|2025-04-03 13:00:00|8569.2|8544.2|8571.2|8546.2|8572.1|8547.1|8569.2|8544.2|110
1743685500000|2025-04-03 13:05:00|8571.1|8546.1|8571.7|8546.7|8575.6|8553.6|8568.3|8545.3|206
1743685800000|2025-04-03 13:10:00|8571.9|8546.9|8574.5|8549.5|8575.1|8550.1|8571.7|8546.7|163
1743686100000|2025-04-03 13:15:00|8574.6|8549.6|8570.4|8545.4|8574.9|8549.9|8570.3|8545.3|161
1743686400000|2025-04-03 13:20:00|8570.5|8545.5|8570.1|8545.1|8570.7|8545.7|8568.1|8543.1|109
1743686700000|2025-04-03 13:25:00|8570.2|8545.2|8571.9|8546.9|8571.9|8546.9|8569.9|8544.9|100
1743687000000|2025-04-03 13:30:00|8572|8547|8571.9|8546.9|8572.8|8547.8|8571.5|8546.5|122
1743687300000|2025-04-03 13:35:00|8572|8547|8572.8|8547.8|8572.8|8547.8|8571.6|8546.6|88
1743687600000|2025-04-03 13:40:00|8572.7|8547.7|8572.5|8547.5|8573.7|8548.7|8572|8547|98
1743687900000|2025-04-03 13:45:00|8572.3|8547.3|8571.7|8546.7|8572.5|8552.1|8566.1|8546.6|95
1743688200000|2025-04-03 13:50:00|8571.6|8546.6|8572.9|8547.9|8572.9|8551.6|8566.2|8546.1|76
1743688500000|2025-04-03 13:55:00|8572.8|8547.8|8572.1|8547.1|8573.9|8548.9|8571.9|8546.9|101
1743688800000|2025-04-03 14:00:00|8572.3|8547.3|8573.2|8548.2|8573.9|8548.9|8571|8546|194
1743689100000|2025-04-03 14:05:00|8572.9|8547.9|8570.2|8545.2|8572.9|8547.9|8569.1|8544.1|151
1743689400000|2025-04-03 14:10:00|8570|8545|8567.7|8542.7|8570.8|8545.8|8566.9|8541.9|152
1743689700000|2025-04-03 14:15:00|8567.9|8542.9|8563.5|8548.5|8569|8549.1|8563|8541.7|127
1743690000000|2025-04-03 14:20:00|8563.3|8548.3|8568.7|8543.7|8569.2|8548.3|8563.3|8542.1|121
1743690300000|2025-04-03 14:25:00|8568.8|8543.8|8569|8544|8569.2|8544.2|8567.8|8542.8|99
1743690600000|2025-04-03 14:30:00|8568.9|8543.9|8567|8542|8569.3|8544.3|8566.3|8541.3|89
1743690900000|2025-04-03 14:35:00|8566.9|8541.9|8563.9|8538.9|8567|8544|8557.9|8537.8|123
1743691200000|2025-04-03 14:40:00|8564|8539|8562.4|8537.4|8564.3|8539.3|8561.8|8536.8|91
1743691500000|2025-04-03 14:45:00|8562.5|8537.5|8560.9|8535.9|8563.6|8538.6|8557.5|8532.5|116
1743691800000|2025-04-03 14:50:00|8560.8|8535.8|8557.9|8532.9|8561.7|8536.7|8557.7|8532.7|64
1743692100000|2025-04-03 14:55:00|8557.8|8532.8|8558|8533|8560.6|8535.6|8557.8|8532.8|85
1743692400000|2025-04-03 15:00:00|8558.2|8533.2|8559.5|8534.5|8559.7|8534.7|8558|8533|95
1743692700000|2025-04-03 15:05:00|8559.6|8534.6|8558.9|8533.9|8561.7|8536.7|8558.3|8533.3|98
1743693000000|2025-04-03 15:10:00|8559.2|8534.2|8561.7|8536.7|8562.1|8537.1|8559.2|8534.2|73
1743693300000|2025-04-03 15:15:00|8561.8|8536.8|8564.5|8539.5|8565.1|8540.1|8561.2|8536.2|114
1743693600000|2025-04-03 15:20:00|8564.9|8539.9|8567.3|8542.3|8568|8543|8564.5|8539.5|115
1743693900000|2025-04-03 15:25:00|8567.5|8542.5|8570.9|8545.9|8571|8546|8567.3|8542.3|121
1743694200000|2025-04-03 15:30:00|8570.8|8545.8|8565.6|8550.6|8570.8|8550.6|8564.9|8544.7|100
1743694500000|2025-04-03 15:35:00|8565.7|8550.7|8567.3|8552.3|8571.9|8552.4|8565.2|8546.7|88
1743694800000|2025-04-03 15:40:00|8567.2|8552.2|8572.2|8547.2|8573.4|8553.2|8567|8547.1|113
1743695100000|2025-04-03 15:45:00|8572.3|8547.3|8571.2|8546.2|8573|8548|8570.9|8545.9|81
1743695400000|2025-04-03 15:50:00|8571.3|8546.3|8570|8545|8571.5|8546.5|8569.1|8544.1|116
1743695700000|2025-04-03 15:55:00|8570.1|8545.1|8569.7|8544.7|8570.8|8545.8|8568.3|8543.3|126
1743696000000|2025-04-03 16:00:00|8569.6|8544.6|8565.7|8550.7|8570.8|8551|8564.5|8544.6|107
1743696300000|2025-04-03 16:05:00|8565.8|8550.8|8566|8551|8571.8|8551.9|8564.7|8544.7|132
1743696600000|2025-04-03 16:10:00|8565.7|8550.7|8566.1|8551.1|8571.5|8551.8|8565.4|8545.4|95
1743696900000|2025-04-03 16:15:00|8566.2|8551.2|8571.1|8546.1|8571.6|8551.6|8565.9|8546|106
1743697200000|2025-04-03 16:20:00|8571|8546|8571|8546|8571.7|8546.7|8570.7|8545.7|54
1743697500000|2025-04-03 16:25:00|8571.1|8546.1|8570.5|8545.5|8571.2|8546.2|8569.7|8544.7|71
1743697800000|2025-04-03 16:30:00|8570.3|8545.3|8570.5|8545.5|8570.5|8545.5|8570.1|8545.1|30
1743698100000|2025-04-03 16:35:00|8570.4|8545.4|8569.5|8544.5|8570.4|8545.4|8568.2|8543.2|41
1743698400000|2025-04-03 16:40:00|8569.3|8544.3|8563.6|8548.6|8569.6|8549.1|8563.3|8543.1|80
1743698700000|2025-04-03 16:45:00|8563.5|8548.5|8563.1|8548.1|8563.9|8548.9|8563.1|8548.1|34
1743699000000|2025-04-03 16:50:00|8562.9|8547.9|8568.2|8543.2|8568.3|8547.9|8562.9|8542.2|18
1743699300000|2025-04-03 16:55:00|8568.1|8543.1|8568.4|8543.4|8568.4|8543.4|8567.3|8542.3|42
1743699600000|2025-04-03 17:00:00|8568.5|8543.5|8568.8|8543.8|8569.6|8544.6|8568.2|8543.2|62
1743699900000|2025-04-03 17:05:00|8568.9|8543.9|8564.5|8549.5|8568.9|8549.6|8564|8543.8|26
1743700200000|2025-04-03 17:10:00|8564.6|8549.6|8564.7|8549.7|8565|8550|8564.1|8549.1|51
1743700500000|2025-04-03 17:15:00|8564.8|8549.8|8569|8544|8569.2|8549.8|8563.7|8543.7|37
1743700800000|2025-04-03 17:20:00|8568.9|8543.9|8570.3|8545.3|8570.3|8545.3|8568.7|8543.7|32
1743701100000|2025-04-03 17:25:00|8570.2|8545.2|8570.2|8545.2|8570.4|8545.4|8570.1|8545.1|47
1743701400000|2025-04-03 17:30:00|8570.4|8545.4|8569.1|8544.1|8570.4|8545.4|8569.1|8544.1|93
1743701700000|2025-04-03 17:35:00|8569.2|8544.2|8568.8|8543.8|8570.3|8545.3|8568.7|8543.7|50
1743702000000|2025-04-03 17:40:00|8568.7|8543.7|8569.3|8544.3|8569.7|8544.7|8568.7|8543.7|66
1743702300000|2025-04-03 17:45:00|8569.5|8544.5|8569.1|8544.1|8569.7|8544.7|8568.4|8543.4|53
1743702600000|2025-04-03 17:50:00|8569.2|8544.2|8568|8543|8569.2|8544.2|8567.9|8542.9|49
1743702900000|2025-04-03 17:55:00|8568.1|8543.1|8567.1|8542.1|8568.2|8543.2|8567.1|8542.1|8
1743703200000|2025-04-03 18:00:00|8567.2|8542.2|8567.7|8542.7|8567.8|8542.8|8567.2|8542.2|15
1743703500000|2025-04-03 18:05:00|8567.8|8542.8|8569|8544|8569.3|8544.3|8567.7|8542.7|24
1743703800000|2025-04-03 18:10:00|8569.1|8544.1|8569.4|8544.4|8569.5|8544.5|8568.9|8543.9|36
1743704100000|2025-04-03 18:15:00|8569.5|8544.5|8568|8543|8569.5|8544.5|8567.9|8542.9|56
1743704400000|2025-04-03 18:20:00|8567.9|8542.9|8568.7|8543.7|8568.7|8543.7|8567.9|8542.9|22
1743704700000|2025-04-03 18:25:00|8568.6|8543.6|8569.3|8544.3|8569.5|8544.5|8568.5|8543.5|26
1743705000000|2025-04-03 18:30:00|8569.5|8544.5|8568.5|8543.5|8570.3|8545.3|8568.5|8543.5|54
1743705300000|2025-04-03 18:35:00|8568.6|8543.6|8568.7|8543.7|8568.8|8543.8|8568.6|8543.6|20
1743705600000|2025-04-03 18:40:00|8568.8|8543.8|8568.8|8543.8|8568.8|8543.8|8568.7|8543.7|35
1743705900000|2025-04-03 18:45:00|8568.7|8543.7|8568.7|8543.7|8568.8|8543.8|8568.5|8543.5|37
1743706200000|2025-04-03 18:50:00|8568.8|8543.8|8570.2|8545.2|8570.3|8545.3|8568.2|8543.2|39
1743706500000|2025-04-03 18:55:00|8570.1|8545.1|8570.1|8545.1|8570.3|8545.3|8570.1|8545.1|34
1743706800000|2025-04-03 19:00:00|8570.2|8545.2|8570.1|8545.1|8570.3|8545.3|8570.1|8545.1|28
1743707100000|2025-04-03 19:05:00|8570.2|8545.2|8570.1|8545.1|8570.5|8545.5|8570.1|8545.1|66
1743707400000|2025-04-03 19:10:00|8570|8545|8570.5|8545.5|8570.6|8545.6|8569.4|8544.4|20
1743707700000|2025-04-03 19:15:00|8570.7|8545.7|8570.9|8545.9|8571|8546|8570.7|8545.7|20
1743708000000|2025-04-03 19:20:00|8571|8546|8570.9|8545.9|8571.1|8546.1|8570.8|8545.8|14
1743708300000|2025-04-03 19:25:00|8571|8546|8573.3|8548.3|8573.4|8548.4|8570.9|8545.9|34
1743708600000|2025-04-03 19:30:00|8573.1|8548.1|8573.1|8548.1|8573.1|8548.1|8573|8548|5
1743708900000|2025-04-03 19:35:00|8573.3|8548.3|8573.7|8548.7|8573.7|8548.7|8573|8548|8
1743709200000|2025-04-03 19:40:00|8573.5|8548.5|8573.7|8548.7|8573.7|8548.7|8573.5|8548.5|10
1743709500000|2025-04-03 19:45:00|8574|8549|8574.3|8549.3|8574.3|8549.3|8573.7|8548.7|25
1743710100000|2025-04-03 19:55:00|8573.9|8548.9|8571.2|8546.2|8574|8549|8571.1|8546.1|40
1743728400000|2025-04-04 01:00:00|8570|8541|8568|8543|8570|8543|8568|8541|2
1743728700000|2025-04-04 01:05:00|8569.6|8544.6|8571.1|8542.1|8571.1|8544.6|8563.3|8534.3|17
1743731100000|2025-04-04 01:45:00|8559.3|8531.6|8558.7|8532.2|8559.3|8532.2|8558.7|8531.6|13
1743731400000|2025-04-04 01:50:00|8558.6|8532.3|8558.3|8532.7|8560|8532.7|8558.3|8531|11
1743731700000|2025-04-04 01:55:00|8562.5|8537.5|8567.8|8542.2|8569.6|8542.2|8562.2|8537.2|25
1743732000000|2025-04-04 02:00:00|8566.8|8541.2|8566.5|8540.9|8567.8|8542.2|8566.5|8540.9|5
1743732600000|2025-04-04 02:10:00|8562.5|8537.5|8562.2|8537.2|8563|8538|8562.2|8537.2|7
1743732900000|2025-04-04 02:15:00|8563|8538|8562.2|8537.2|8563|8538|8562|8537|4
1743733200000|2025-04-04 02:20:00|8563|8538|8562.4|8537.4|8563.5|8538.5|8562.4|8537.4|5
1743733500000|2025-04-04 02:25:00|8564|8539|8565|8540|8565|8540|8562.9|8537.9|6
1743734100000|2025-04-04 02:35:00|8564.5|8539.5|8557.2|8532.2|8564.5|8539.5|8557.2|8529.5|39
1743734400000|2025-04-04 02:40:00|8557.6|8532.6|8556.8|8531.8|8559.1|8534.1|8556.4|8531.4|14
1743734700000|2025-04-04 02:45:00|8556.7|8531.7|8552.4|8527.4|8557|8532|8552.3|8527.3|22
1743735000000|2025-04-04 02:50:00|8554.5|8529.5|8556.1|8531.1|8556.6|8531.6|8553.8|8528.8|19
1743735300000|2025-04-04 02:55:00|8555.1|8530.1|8553.2|8528.2|8556.1|8531.1|8552.8|8527.8|37
1743735600000|2025-04-04 03:00:00|8553.4|8528.4|8551.1|8526.1|8554|8529|8549.5|8524.5|62
1743735900000|2025-04-04 03:05:00|8551.2|8526.2|8549.7|8524.7|8552.3|8527.3|8547.2|8522.2|45
1743736200000|2025-04-04 03:10:00|8549.5|8524.5|8538.7|8513.7|8549.6|8524.6|8534|8506|79
1743736500000|2025-04-04 03:15:00|8539.1|8514.1|8542.5|8517.5|8544.3|8519.3|8538.5|8513.5|72
1743736800000|2025-04-04 03:20:00|8542.3|8517.3|8540.8|8515.8|8542.3|8517.3|8540.7|8515.7|23
1743737100000|2025-04-04 03:25:00|8541|8516|8541.5|8516.5|8547|8522|8541|8516|121
1743737400000|2025-04-04 03:30:00|8541.6|8516.6|8543.8|8518.8|8544.6|8522.9|8532.3|8507.3|233
1743737700000|2025-04-04 03:35:00|8543.7|8518.7|8539.2|8514.2|8544.4|8524.2|8533|8511|204
1743738000000|2025-04-04 03:40:00|8538.9|8513.9|8540|8515|8541.2|8521|8531.4|8510.9|105
1743738300000|2025-04-04 03:45:00|8534.9|8519.9|8535.7|8520.7|8541.4|8520.7|8533.5|8513.6|95
1743738600000|2025-04-04 03:50:00|8535.6|8520.6|8530.1|8505.1|8541.8|8521.7|8530.1|8505.1|118
1743738900000|2025-04-04 03:55:00|8530.2|8505.2|8535.6|8510.6|8536.2|8513.4|8528.4|8503.8|249
1743739200000|2025-04-04 04:00:00|8530.7|8515.7|8534|8519|8539.8|8519.9|8530.7|8510.7|165
1743739500000|2025-04-04 04:05:00|8533.8|8518.8|8540.5|8515.5|8540.5|8521.1|8532.8|8513.9|167
1743739800000|2025-04-04 04:10:00|8540.4|8515.4|8543.4|8518.4|8543.5|8522.4|8536|8515.4|127
1743740100000|2025-04-04 04:15:00|8543.3|8518.3|8538|8523|8543.3|8523.3|8536.9|8517|129
1743740400000|2025-04-04 04:20:00|8537.8|8522.8|8540.5|8515.5|8542.8|8523|8534.5|8514.1|151
1743740700000|2025-04-04 04:25:00|8540.4|8515.4|8536.6|8521.6|8541.8|8522|8534.3|8514|118
1743741000000|2025-04-04 04:30:00|8536.7|8521.7|8544.1|8519.1|8544.6|8524.4|8536.6|8517.1|107
1743741300000|2025-04-04 04:35:00|8544.2|8519.2|8542.1|8517.1|8544.4|8524.6|8538.6|8516.7|108
1743741600000|2025-04-04 04:40:00|8537.2|8522.2|8542.1|8517.1|8542.3|8522.6|8535.9|8515.3|112
1743741900000|2025-04-04 04:45:00|8542|8517|8544.9|8519.9|8545.5|8525|8537.7|8516.7|100
1743742200000|2025-04-04 04:50:00|8544.8|8519.8|8546.4|8521.4|8546.8|8527.1|8540.1|8519.7|109
1743742500000|2025-04-04 04:55:00|8546.3|8521.3|8545.9|8520.9|8547.1|8527.3|8540.5|8520.5|81
1743742800000|2025-04-04 05:00:00|8546|8521|8538.5|8523.5|8546|8526.3|8538.3|8520.3|68
1743743100000|2025-04-04 05:05:00|8538.4|8523.4|8537.3|8522.3|8542.8|8523.5|8535.5|8517.7|116
1743743400000|2025-04-04 05:10:00|8537.1|8522.1|8536.5|8521.5|8537.3|8522.3|8535.5|8520.5|78
1743743700000|2025-04-04 05:15:00|8536.7|8521.7|8536.3|8521.3|8537.3|8522.3|8535.5|8520.5|45
1743744000000|2025-04-04 05:20:00|8536.1|8521.1|8537.7|8522.7|8537.7|8522.7|8535.7|8520.7|44
1743744300000|2025-04-04 05:25:00|8537.6|8522.6|8540|8525|8543.2|8525.1|8537.5|8517.7|48
1743744600000|2025-04-04 05:30:00|8545.5|8520.5|8549.2|8524.2|8550.6|8530.3|8541.5|8520.5|149
1743744900000|2025-04-04 05:35:00|8549.1|8524.1|8546.1|8531.1|8552.1|8532.3|8543.4|8523.2|106
1743745200000|2025-04-04 05:40:00|8546|8531|8544.7|8529.7|8549.3|8532.6|8544.4|8524.2|124
1743745500000|2025-04-04 05:45:00|8544.8|8529.8|8551.3|8526.3|8553.1|8533.4|8544.8|8524.9|105
1743745800000|2025-04-04 05:50:00|8551.4|8526.4|8555.8|8530.8|8555.8|8534.9|8545.4|8525.5|94
1743746100000|2025-04-04 05:55:00|8556|8531|8549.2|8534.2|8556.8|8534.6|8547.9|8527.9|155
1743746400000|2025-04-04 06:00:00|8549.1|8534.1|8549.5|8534.5|8557.3|8536.7|8548.6|8529|98
1743746700000|2025-04-04 06:05:00|8549.8|8534.8|8551.7|8536.7|8556.9|8537|8549.2|8530.3|100
1743747000000|2025-04-04 06:10:00|8552|8537|8548.9|8533.9|8556.6|8537|8548.3|8530|57
1743747300000|2025-04-04 06:15:00|8549|8534|8560.3|8535.3|8562|8537.2|8548.8|8532|103
1743747600000|2025-04-04 06:20:00|8560.4|8535.4|8555.2|8540.2|8560.8|8540.7|8553.1|8533.1|107
1743747900000|2025-04-04 06:25:00|8555.3|8540.3|8559|8534|8560.3|8540.6|8554|8534|70
1743748200000|2025-04-04 06:30:00|8553.9|8538.9|8559.9|8534.9|8562.3|8540.9|8553.6|8533.2|160
1743748500000|2025-04-04 06:35:00|8560.3|8535.3|8559.2|8534.2|8560.4|8541.4|8554|8534|71
1743748800000|2025-04-04 06:40:00|8559.3|8534.3|8558.2|8543.2|8563.9|8543.2|8556|8534.1|157
1743749100000|2025-04-04 06:45:00|8558.3|8543.3|8558.1|8533.1|8561|8543.3|8553|8532.5|101
1743749400000|2025-04-04 06:50:00|8558.3|8533.3|8557.3|8532.3|8559.1|8534.1|8557.1|8532.1|111
1743749700000|2025-04-04 06:55:00|8557.4|8532.4|8560|8535|8560.3|8539.1|8553.1|8532.3|112
1743750000000|2025-04-04 07:00:00|8559.8|8534.8|8556.6|8531.6|8559.8|8539.2|8553.2|8530.6|103
1743750300000|2025-04-04 07:05:00|8556.5|8531.5|8555|8530|8557|8532|8553.4|8528.4|123
1743750600000|2025-04-04 07:10:00|8554.9|8529.9|8557.7|8532.7|8558.6|8533.6|8554.5|8529.5|143
1743750900000|2025-04-04 07:15:00|8557.1|8532.1|8558.1|8533.1|8558.5|8533.5|8556.6|8531.6|102
1743751200000|2025-04-04 07:20:00|8558.2|8533.2|8551.3|8536.3|8559|8537.1|8551.1|8531.1|71
1743751500000|2025-04-04 07:25:00|8551.4|8536.4|8550.9|8535.9|8556.9|8537.1|8549.9|8529.9|97
1743751800000|2025-04-04 07:30:00|8556.6|8531.6|8558|8533|8558|8533|8556.5|8531.5|45
1743752100000|2025-04-04 07:35:00|8558.2|8533.2|8557.9|8532.9|8559.7|8534.7|8557.5|8532.5|69
1743752400000|2025-04-04 07:40:00|8558|8533|8557.3|8532.3|8558.7|8533.7|8557.1|8532.1|59
1743752700000|2025-04-04 07:45:00|8557.5|8532.5|8558.3|8533.3|8559.3|8534.3|8557.5|8532.5|36
1743753000000|2025-04-04 07:50:00|8558.4|8533.4|8558.6|8533.6|8559.5|8534.5|8558.4|8533.4|17
1743753300000|2025-04-04 07:55:00|8558.9|8533.9|8556.8|8531.8|8559.8|8534.8|8556.8|8531.8|80
1743753600000|2025-04-04 08:00:00|8556.7|8531.7|8558.1|8533.1|8560.2|8535.2|8554.6|8529.6|149
1743753900000|2025-04-04 08:05:00|8558|8533|8557|8532|8559.7|8534.7|8557|8532|51
1743754200000|2025-04-04 08:10:00|8556.4|8531.4|8559.7|8534.7|8560.5|8535.5|8556|8531|75
1743754500000|2025-04-04 08:15:00|8559.5|8534.5|8559.2|8534.2|8560|8535|8558.7|8533.7|52
1743754800000|2025-04-04 08:20:00|8559.1|8534.1|8558.5|8533.5|8559.3|8534.3|8558.1|8533.1|88
1743755100000|2025-04-04 08:25:00|8558.7|8533.7|8557.5|8532.5|8558.7|8533.7|8556.7|8531.7|85
1743755400000|2025-04-04 08:30:00|8557.3|8532.3|8560.3|8535.3|8560.4|8535.4|8557.3|8532.3|45
1743755700000|2025-04-04 08:35:00|8560.4|8535.4|8560.3|8535.3|8561.4|8536.4|8560.1|8535.1|25
1743756000000|2025-04-04 08:40:00|8560.4|8535.4|8563.3|8538.3|8563.9|8538.9|8560.3|8535.3|90
1743756300000|2025-04-04 08:45:00|8563.2|8538.2|8560.7|8535.7|8563.3|8538.3|8560.4|8535.4|85
1743756600000|2025-04-04 08:50:00|8560.8|8535.8|8564.4|8539.4|8564.5|8539.5|8560.5|8535.5|97
1743756900000|2025-04-04 08:55:00|8564.5|8539.5|8566.5|8541.5|8566.5|8541.5|8564.4|8539.4|101
1743757200000|2025-04-04 09:00:00|8566.6|8541.6|8567.2|8542.2|8567.2|8542.2|8566|8541|27
1743757500000|2025-04-04 09:05:00|8567.3|8542.3|8564.5|8539.5|8568.2|8543.2|8564.4|8539.4|76
1743757800000|2025-04-04 09:10:00|8564.7|8539.7|8565.5|8540.5|8566.5|8541.5|8564.5|8539.5|82
1743758100000|2025-04-04 09:15:00|8565.7|8540.7|8563.4|8538.4|8566.3|8541.3|8562.5|8537.5|85
1743758400000|2025-04-04 09:20:00|8563.5|8538.5|8560|8535|8564.3|8539.3|8560|8535|102
1743758700000|2025-04-04 09:25:00|8560.2|8535.2|8563|8538|8563.6|8538.6|8559.7|8534.7|131
1743759000000|2025-04-04 09:30:00|8562.9|8537.9|8563.2|8538.2|8565.3|8540.3|8562.9|8537.9|138
1743759300000|2025-04-04 09:35:00|8563.3|8538.3|8563|8538|8563.6|8543.6|8558|8538|19
1743759600000|2025-04-04 09:40:00|8563.3|8538.3|8560.6|8535.6|8563.3|8538.3|8559.7|8534.7|80
1743759900000|2025-04-04 09:45:00|8561|8536|8558.9|8533.9|8561.4|8536.4|8558.8|8533.8|71
1743760200000|2025-04-04 09:50:00|8558.7|8533.7|8559.1|8534.1|8560|8535|8557.5|8532.5|67
1743760500000|2025-04-04 09:55:00|8559.4|8534.4|8558.2|8533.2|8559.9|8534.9|8558.1|8533.1|43
1743760800000|2025-04-04 10:00:00|8558.3|8533.3|8557.5|8532.5|8558.5|8533.5|8557.3|8532.3|60
1743761100000|2025-04-04 10:05:00|8557.6|8532.6|8561.3|8536.3|8561.8|8536.8|8557.6|8532.6|93
1743761400000|2025-04-04 10:10:00|8561.1|8536.1|8564.3|8539.3|8564.3|8539.3|8561|8536|69
1743761700000|2025-04-04 10:15:00|8564.4|8539.4|8566.3|8541.3|8570.8|8545.8|8564.4|8539.4|277
1743762000000|2025-04-04 10:20:00|8566.2|8541.2|8564.1|8539.1|8567.3|8542.3|8563.1|8538.1|294
1743762300000|2025-04-04 10:25:00|8564|8539|8556.1|8541.1|8564.8|8543.5|8556.1|8535.9|239
1743762600000|2025-04-04 10:30:00|8555.3|8540.3|8557.7|8542.7|8558|8543|8555.3|8540.3|136
1743762900000|2025-04-04 10:35:00|8557.8|8542.8|8561.7|8546.7|8562.9|8546.7|8557.8|8537.9|94
1743763200000|2025-04-04 10:40:00|8562|8547|8570.2|8545.2|8570.3|8547.4|8561.5|8541.5|247
1743763500000|2025-04-04 10:45:00|8570.1|8545.1|8569.5|8544.5|8571.2|8546.2|8568.5|8543.5|191
1743763800000|2025-04-04 10:50:00|8569.3|8544.3|8571.8|8546.8|8571.8|8546.8|8568.6|8543.6|168
1743764100000|2025-04-04 10:55:00|8572|8547|8571.9|8546.9|8572.6|8547.6|8570.8|8545.8|156
1743764400000|2025-04-04 11:00:00|8571.8|8546.8|8570.5|8545.5|8573.5|8548.5|8570.5|8545.5|150
1743764700000|2025-04-04 11:05:00|8570.6|8545.6|8570.2|8545.2|8571.2|8546.2|8568.5|8543.5|234
1743765000000|2025-04-04 11:10:00|8570.3|8545.3|8567.4|8542.4|8571|8546|8567.3|8542.3|243
1743765300000|2025-04-04 11:15:00|8567.3|8542.3|8566.1|8541.1|8567.9|8542.9|8562.9|8537.9|236
1743765600000|2025-04-04 11:20:00|8566|8541|8572.3|8547.3|8572.4|8547.4|8565.3|8540.3|216
1743765900000|2025-04-04 11:25:00|8572.2|8547.2|8574.2|8549.2|8575.3|8550.3|8570.2|8545.2|227
1743766200000|2025-04-04 11:30:00|8574.1|8549.1|8573.7|8548.7|8574.2|8549.2|8572.7|8547.7|39
1743766500000|2025-04-04 11:35:00|8573.9|8548.9|8570|8545|8575|8550|8570|8545|19
1743766800000|2025-04-04 11:40:00|8570.4|8545.4|8571.9|8546.9|8571.9|8546.9|8568.4|8543.4|22
1743767100000|2025-04-04 11:45:00|8572|8547|8574.4|8549.4|8574.4|8549.4|8571.3|8546.3|11
1743767400000|2025-04-04 11:50:00|8574.2|8549.2|8573.9|8548.9|8575.8|8550.8|8572.1|8547.1|168
1743767700000|2025-04-04 11:55:00|8573.7|8548.7|8574.4|8549.4|8575.1|8550.1|8573.2|8548.2|263
1743768000000|2025-04-04 12:00:00|8574.8|8549.8|8575.1|8550.1|8576.9|8551.9|8574.2|8549.2|271
1743768300000|2025-04-04 12:05:00|8574.9|8549.9|8577.7|8552.7|8577.7|8552.7|8574.6|8549.6|279
1743768600000|2025-04-04 12:10:00|8577.8|8552.8|8577.6|8552.6|8579.4|8554.4|8576.9|8551.9|262
1743768900000|2025-04-04 12:15:00|8577.7|8552.7|8574.6|8549.6|8578|8553|8572|8547|281
1743769200000|2025-04-04 12:20:00|8574.7|8549.7|8576.4|8551.4|8577|8552|8573.9|8548.9|251
1743769500000|2025-04-04 12:25:00|8576.6|8551.6|8566.8|8545|8577.6|8552.6|8565.8|8542.4|235
1743769800000|2025-04-04 12:30:00|8568.8|8543|8574.7|8549.7|8575.5|8550.5|8566.8|8543|236
1743770100000|2025-04-04 12:35:00|8575.3|8550.3|8575.6|8550.6|8577.8|8552.8|8574.5|8549.5|320
1743770400000|2025-04-04 12:40:00|8575.5|8550.5|8578.8|8553.8|8580.5|8555.5|8575|8550|234
1743770700000|2025-04-04 12:45:00|8578.7|8553.7|8576.9|8551.9|8579.3|8554.3|8576.7|8551.7|255
1743771000000|2025-04-04 12:50:00|8576.8|8551.8|8581|8556|8581.1|8556.1|8576.1|8551.1|189
1743771300000|2025-04-04 12:55:00|8581.2|8556.2|8578.9|8553.9|8581.6|8556.6|8578.4|8553.4|214
1743771600000|2025-04-04 13:00:00|8578.4|8553.4|8573.5|8548.5|8579.2|8554.2|8567.9|8542.9|192
1743771900000|2025-04-04 13:05:00|8573.6|8548.6|8577.3|8552.3|8577.9|8552.9|8573.4|8548.4|210
1743772200000|2025-04-04 13:10:00|8577.5|8552.5|8577.7|8552.7|8578.6|8553.6|8576.1|8551.1|191
1743772500000|2025-04-04 13:15:00|8577.8|8552.8|8577.9|8552.9|8578.2|8553.2|8577.1|8552.1|102
1743772800000|2025-04-04 13:20:00|8578|8553|8579.2|8554.2|8580.7|8555.7|8578|8553|176
1743773100000|2025-04-04 13:25:00|8579.3|8554.3|8582.3|8557.3|8583.5|8558.5|8579.2|8554.2|197
1743773400000|2025-04-04 13:30:00|8582.4|8557.4|8583.6|8558.6|8584.3|8559.3|8578.5|8553.5|218
1743773700000|2025-04-04 13:35:00|8583.3|8558.3|8585.6|8560.6|8586.9|8561.9|8582.6|8557.6|222
1743774000000|2025-04-04 13:40:00|8585.7|8560.7|8584.9|8559.9|8586.9|8561.9|8584.9|8559.9|184
1743774300000|2025-04-04 13:45:00|8585.5|8560.5|8585.3|8560.3|8585.8|8560.8|8582.4|8557.4|180
1743774600000|2025-04-04 13:50:00|8585.2|8560.2|8588.1|8563.1|8588.5|8563.5|8584.6|8559.6|149
1743774900000|2025-04-04 13:55:00|8588.2|8563.2|8590|8565|8590.2|8565.2|8587.4|8562.4|185
1743775200000|2025-04-04 14:00:00|8590.3|8565.3|8594.7|8569.7|8595.5|8570.5|8590|8565|154
1743775500000|2025-04-04 14:05:00|8594.8|8569.8|8596.3|8571.3|8596.4|8571.4|8592.7|8567.7|111
1743775800000|2025-04-04 14:10:00|8596.4|8571.4|8597|8572|8597|8572|8594.3|8569.3|74
1743776100000|2025-04-04 14:15:00|8596.8|8571.8|8596.3|8571.3|8598|8573|8594.9|8569.9|194
1743776400000|2025-04-04 14:20:00|8596.1|8571.1|8598.6|8573.6|8598.8|8573.8|8595.3|8570.3|104
1743776700000|2025-04-04 14:25:00|8598.5|8573.5|8597.6|8572.6|8598.9|8573.9|8596.9|8571.9|112
1743777000000|2025-04-04 14:30:00|8597.7|8572.7|8598.3|8573.3|8598.6|8573.6|8597.1|8572.1|124
1743777300000|2025-04-04 14:35:00|8598.1|8573.1|8597.9|8572.9|8598.4|8573.4|8596.6|8571.6|104
1743777600000|2025-04-04 14:40:00|8598|8573|8598.6|8573.6|8598.8|8573.8|8596.5|8571.5|113
1743777900000|2025-04-04 14:45:00|8598.5|8573.5|8599.1|8574.1|8600.2|8575.2|8598.5|8573.5|217
1743778200000|2025-04-04 14:50:00|8599|8574|8597.9|8572.9|8600.2|8575.2|8597.2|8572.2|184
1743778500000|2025-04-04 14:55:00|8598|8573|8595.8|8570.8|8598|8573|8594.9|8569.9|144
1743778800000|2025-04-04 15:00:00|8595.9|8570.9|8590|8565|8596.2|8571.2|8588.7|8563.7|243
1743779100000|2025-04-04 15:05:00|8590.2|8565.2|8591.5|8566.5|8592.6|8567.6|8589.6|8564.6|178
1743779400000|2025-04-04 15:10:00|8591.4|8566.4|8588.4|8563.4|8591.7|8566.7|8588.3|8563.3|191
1743779700000|2025-04-04 15:15:00|8588.6|8563.6|8589.3|8564.3|8590.2|8565.2|8585.7|8560.7|180
1743780000000|2025-04-04 15:20:00|8589.2|8564.2|8588.3|8563.3|8589.9|8564.9|8585.9|8560.9|131
1743780300000|2025-04-04 15:25:00|8588.1|8563.1|8594|8569|8594.8|8569.8|8587.9|8562.9|282
1743780600000|2025-04-04 15:30:00|8593.9|8568.9|8594.3|8569.3|8596|8571|8592.7|8567.7|244
1743780900000|2025-04-04 15:35:00|8594.1|8569.1|8594.9|8569.9|8596.5|8571.5|8593.9|8568.9|214
1743781200000|2025-04-04 15:40:00|8594.8|8569.8|8595|8570|8596.6|8571.6|8593.2|8568.2|221
1743781500000|2025-04-04 15:45:00|8594.9|8569.9|8592.3|8567.3|8595.4|8570.4|8591.4|8566.4|243
1743781800000|2025-04-04 15:50:00|8592.6|8567.6|8593.6|8568.6|8594.1|8569.1|8591|8566|201
1743782100000|2025-04-04 15:55:00|8593.4|8568.4|8592.5|8567.5|8593.8|8568.8|8592|8567|102
1743782400000|2025-04-04 16:00:00|8592.6|8567.6|8593.7|8568.7|8593.9|8568.9|8592.1|8567.1|149
1743782700000|2025-04-04 16:05:00|8593.8|8568.8|8597|8572|8597|8572|8593.8|8568.8|171
1743783000000|2025-04-04 16:10:00|8597.2|8572.2|8597.4|8572.4|8598.2|8573.2|8596.7|8571.7|99
1743783300000|2025-04-04 16:15:00|8597.3|8572.3|8595.7|8570.7|8597.4|8572.4|8594.8|8569.8|70
1743783600000|2025-04-04 16:20:00|8595.8|8570.8|8595.6|8570.6|8596.3|8571.3|8595.1|8570.1|41
1743783900000|2025-04-04 16:25:00|8595.3|8570.3|8592.9|8567.9|8595.3|8570.3|8592.9|8567.9|35
1743784200000|2025-04-04 16:30:00|8593|8568|8592.9|8567.9|8593.6|8568.6|8592.8|8567.8|91
1743784500000|2025-04-04 16:35:00|8593|8568|8593.6|8568.6|8593.6|8568.6|8591.7|8566.7|123
1743784800000|2025-04-04 16:40:00|8593|8568|8593.8|8568.8|8594.1|8569.1|8592.2|8567.2|52
1743785100000|2025-04-04 16:45:00|8593.7|8568.7|8596.9|8571.9|8597.7|8572.7|8593.1|8568.1|108
1743785400000|2025-04-04 16:50:00|8596.8|8571.8|8596.9|8571.9|8597.9|8572.9|8596|8571|126
1743785700000|2025-04-04 16:55:00|8597|8572|8600.3|8575.3|8600.4|8575.4|8597|8572|146
1743786000000|2025-04-04 17:00:00|8600.4|8575.4|8599.3|8574.3|8600.5|8575.5|8598.1|8573.1|142
1743786300000|2025-04-04 17:05:00|8599.2|8574.2|8600.8|8575.8|8601.8|8576.8|8598.9|8573.9|112
1743786600000|2025-04-04 17:10:00|8600.9|8575.9|8600.2|8575.2|8601.3|8576.3|8600.2|8575.2|75
1743786900000|2025-04-04 17:15:00|8600.1|8575.1|8599.3|8574.3|8600.1|8575.1|8598.8|8573.8|66
1743787200000|2025-04-04 17:20:00|8599.4|8574.4|8597.1|8572.1|8599.6|8574.6|8596.7|8571.7|93
1743787500000|2025-04-04 17:25:00|8597|8572|8598.3|8573.3|8598.6|8573.6|8597|8572|101
1743787800000|2025-04-04 17:30:00|8598.4|8573.4|8599|8574|8599.4|8574.4|8598.3|8573.3|129
1743788100000|2025-04-04 17:35:00|8599.1|8574.1|8591.1|8566.1|8599.2|8574.2|8591.1|8566.1|63
1743788400000|2025-04-04 17:40:00|8591.2|8566.2|8591.1|8566.1|8591.7|8566.7|8586.2|8561.2|67
1743788700000|2025-04-04 17:45:00|8590.7|8565.7|8588.3|8563.3|8591.3|8566.3|8587.9|8562.9|182
1743789000000|2025-04-04 17:50:00|8588.5|8563.5|8591.8|8566.8|8591.8|8566.8|8587.9|8562.9|137
1743789300000|2025-04-04 17:55:00|8591.9|8566.9|8592.6|8567.6|8593|8568|8591|8566|171
1743789600000|2025-04-04 18:00:00|8592.7|8567.7|8587.4|8562.4|8593|8568|8587.3|8562.3|180
1743789900000|2025-04-04 18:05:00|8587.3|8562.3|8585.2|8560.2|8587.4|8562.4|8583.7|8558.7|63
1743790200000|2025-04-04 18:10:00|8585|8560|8585.9|8560.9|8586.7|8561.7|8584.9|8559.9|60
1743790500000|2025-04-04 18:15:00|8586.1|8561.1|8587.2|8562.2|8587.3|8562.3|8586.1|8561.1|32
1743790800000|2025-04-04 18:20:00|8587.1|8562.1|8588|8563|8588|8563|8586.5|8561.5|23
1743791100000|2025-04-04 18:25:00|8587.8|8562.8|8588.7|8563.7|8588.7|8563.7|8587.5|8562.5|34
1743791400000|2025-04-04 18:30:00|8588.8|8563.8|8587.6|8562.6|8588.8|8563.8|8587.5|8562.5|40
1743791700000|2025-04-04 18:35:00|8587.5|8562.5|8590.1|8565.1|8590.4|8565.4|8587.5|8562.5|58
1743792000000|2025-04-04 18:40:00|8590.2|8565.2|8590.1|8565.1|8590.2|8565.2|8590|8565|30
1743792300000|2025-04-04 18:45:00|8590.2|8565.2|8589|8564|8591|8566|8588.9|8563.9|26
1743792600000|2025-04-04 18:50:00|8588.9|8563.9|8588.6|8563.6|8589|8564|8588.3|8563.3|31
1743792900000|2025-04-04 18:55:00|8588.7|8563.7|8589.8|8564.8|8590|8565|8588.3|8563.3|36
1743793200000|2025-04-04 19:00:00|8589.9|8564.9|8593.9|8568.9|8593.9|8568.9|8589.9|8564.9|77
1743793500000|2025-04-04 19:05:00|8593.6|8568.6|8593.8|8568.8|8594|8569|8593.5|8568.5|16
1743793800000|2025-04-04 19:10:00|8593.7|8568.7|8591.3|8566.3|8593.7|8568.7|8591.3|8566.3|31
1743794100000|2025-04-04 19:15:00|8591.4|8566.4|8590.6|8565.6|8591.5|8566.5|8590.3|8565.3|58
1743794400000|2025-04-04 19:20:00|8590.5|8565.5|8587.9|8562.9|8590.7|8565.7|8587.9|8562.9|57
1743794700000|2025-04-04 19:25:00|8587.8|8562.8|8587.8|8562.8|8590|8565|8587.4|8562.4|60
1743795000000|2025-04-04 19:30:00|8587.2|8562.2|8587.2|8562.2|8588.6|8563.6|8587|8562|20
1743795300000|2025-04-04 19:35:00|8586.2|8561.2|8585.7|8560.7|8586.3|8561.3|8585.1|8560.1|50
1743795600000|2025-04-04 19:40:00|8585.6|8560.6|8585.1|8560.1|8585.8|8560.8|8584.9|8559.9|62
1743795900000|2025-04-04 19:45:00|8585.2|8560.2|8586|8561|8586.3|8561.3|8584.6|8559.6|76
1743796200000|2025-04-04 19:50:00|8586.1|8561.1|8585.7|8560.7|8586.4|8561.4|8585.4|8560.4|44
1743796500000|2025-04-04 19:55:00|8585.9|8560.9|8587.6|8562.6|8588|8563|8585.8|8560.8|44
1743987600000|2025-04-07 01:00:00|8602.5|8573.5|8599.2|8570.2|8602.5|8573.5|8599.1|8570.1|5
1743987900000|2025-04-07 01:05:00|8594|8565|8596.5|8571.5|8598.6|8571.6|8593.6|8564.6|33
1743988200000|2025-04-07 01:10:00|8596.6|8571.6|8599.3|8574.3|8600.2|8575.1|8596.5|8571.5|20
1743988500000|2025-04-07 01:15:00|8600.1|8575.1|8610.3|8585.3|8610.3|8585.3|8600.1|8575.1|16
1743988800000|2025-04-07 01:20:00|8605.5|8580.5|8605.1|8580.1|8605.5|8580.5|8604.9|8579.9|10
1743989100000|2025-04-07 01:25:00|8604.8|8579.8|8605.3|8580.3|8606.1|8581.1|8604.3|8579.3|15
1743989400000|2025-04-07 01:30:00|8605.8|8580.8|8606.7|8581.7|8607.4|8582.4|8605.3|8580.3|20
1743989700000|2025-04-07 01:35:00|8606|8581|8609.6|8584.6|8609.6|8584.6|8606|8581|14
1743990000000|2025-04-07 01:40:00|8609.5|8584.5|8610|8585|8610.5|8585.5|8609.4|8584.4|39
1743990300000|2025-04-07 01:45:00|8610.1|8585.1|8611.1|8586.1|8611.7|8586.7|8610.1|8585.1|12
1743990600000|2025-04-07 01:50:00|8611.5|8586.5|8611.1|8586.1|8611.6|8586.6|8610.9|8585.9|11
1743990900000|2025-04-07 01:55:00|8611|8586|8611.1|8586.1|8611.1|8586.1|8611|8586|2
1743991200000|2025-04-07 02:00:00|8610.5|8585.5|8610.3|8585.3|8610.5|8585.5|8610.3|8585.3|2
1743991800000|2025-04-07 02:10:00|8610.7|8585.7|8611.6|8586.6|8611.6|8586.6|8610.7|8585.7|5
1743992100000|2025-04-07 02:15:00|8611.7|8586.7|8612.3|8587.3|8612.4|8587.4|8611.7|8586.7|5
1743992400000|2025-04-07 02:20:00|8612.7|8587.7|8615.1|8590.1|8616.8|8591.8|8612.7|8587.7|37
1743993000000|2025-04-07 02:30:00|8615|8590|8622.1|8597.1|8623.6|8598.6|8615|8590|31
1743993300000|2025-04-07 02:35:00|8623.1|8598.1|8621.7|8596.7|8623.1|8598.1|8619.7|8594.7|19
1743993600000|2025-04-07 02:40:00|8622.1|8597.1|8619.9|8594.9|8622.5|8597.5|8619.1|8594.1|75
1743993900000|2025-04-07 02:45:00|8620.1|8595.1|8619.6|8594.6|8620.2|8595.2|8619|8594|14
1743994200000|2025-04-07 02:50:00|8618.5|8593.5|8617.6|8592.6|8619.1|8594.1|8617.6|8592.6|12
1743994500000|2025-04-07 02:55:00|8617.8|8592.8|8612.6|8587.6|8617.8|8592.8|8612.6|8587.6|22
1743994800000|2025-04-07 03:00:00|8612.8|8587.8|8618.7|8593.7|8619|8594|8611|8586|35
1743995100000|2025-04-07 03:05:00|8618.5|8593.5|8617.7|8592.7|8619.1|8594.1|8617.3|8592.3|23
1743995400000|2025-04-07 03:10:00|8616.3|8591.3|8616|8591|8616.3|8591.3|8615.5|8590.5|10
1743995700000|2025-04-07 03:15:00|8616.3|8591.3|8616.3|8591.3|8616.3|8591.3|8616.3|8591.3|1
1743996000000|2025-04-07 03:20:00|8615.8|8590.8|8613|8588|8615.8|8590.8|8613|8588|9
1743996300000|2025-04-07 03:25:00|8607.7|8592.7|8611.3|8586.3|8612.8|8592.7|8605.7|8586|36
1743996600000|2025-04-07 03:30:00|8611.2|8586.2|8608.8|8583.8|8611.3|8591.3|8604.2|8581.9|136
1743996900000|2025-04-07 03:35:00|8603.5|8588.5|8602.4|8587.4|8605|8590|8602.1|8587.1|54
1743997200000|2025-04-07 03:40:00|8602.5|8587.5|8600|8585|8608.3|8587.6|8599.8|8579.3|100
1743997500000|2025-04-07 03:45:00|8599.8|8584.8|8601.2|8576.2|8603.9|8585|8595.5|8574.7|158
1743997800000|2025-04-07 03:50:00|8601|8576|8597.8|8582.8|8603.4|8583|8596.3|8575.8|85
1743998100000|2025-04-07 03:55:00|8598|8583|8597.6|8582.6|8601.5|8583|8594.5|8574.5|62
1743998400000|2025-04-07 04:00:00|8597.5|8582.5|8598.7|8573.7|8600.7|8583|8594.3|8573.7|47
1743998700000|2025-04-07 04:05:00|8598.8|8573.8|8595.7|8570.7|8598.9|8573.9|8595|8570|82
1743999000000|2025-04-07 04:10:00|8595.5|8570.5|8596.3|8571.3|8596.3|8571.3|8593|8568|103
1743999300000|2025-04-07 04:15:00|8596.2|8571.2|8598.3|8573.3|8599.6|8579.5|8590.5|8570.9|61
1743999600000|2025-04-07 04:20:00|8598.4|8573.4|8594.8|8579.8|8600.1|8580.3|8593.5|8573.2|49
1743999900000|2025-04-07 04:25:00|8594.6|8579.6|8594|8579|8599|8580|8593.6|8574|58
1744000200000|2025-04-07 04:30:00|8593.8|8578.8|8592.4|8577.4|8600.3|8580.2|8592.2|8572.6|96
1744000500000|2025-04-07 04:35:00|8592.3|8577.3|8592.4|8577.4|8593|8578|8591.6|8576.6|77
1744000800000|2025-04-07 04:40:00|8592.5|8577.5|8597.5|8582.5|8600.5|8583.7|8591.7|8572.5|146
1744001100000|2025-04-07 04:45:00|8598|8583|8597.9|8582.9|8602.6|8584.5|8596.6|8577.6|114
1744001400000|2025-04-07 04:50:00|8597.7|8582.7|8597.7|8582.7|8604.2|8583.7|8597.6|8577.6|75
1744001700000|2025-04-07 04:55:00|8597.9|8582.9|8596.9|8581.9|8598.5|8583.5|8596.6|8581.6|51
1744002000000|2025-04-07 05:00:00|8597|8582|8597.5|8582.5|8603.6|8583.6|8596.6|8576.7|67
1744002300000|2025-04-07 05:05:00|8597.3|8582.3|8598.4|8583.4|8604.7|8584.4|8596.7|8579.1|87
1744002600000|2025-04-07 05:10:00|8598.3|8583.3|8604.9|8579.9|8606.2|8586.6|8598.3|8579|145
1744002900000|2025-04-07 05:15:00|8604.8|8579.8|8600|8575|8604.8|8585|8592.1|8574.8|141
1744003200000|2025-04-07 05:20:00|8599.6|8574.6|8595|8580|8599.8|8580.2|8592|8572.4|169
1744003500000|2025-04-07 05:25:00|8594.9|8579.9|8598.8|8573.8|8600.6|8580|8593.6|8572.8|101
1744003800000|2025-04-07 05:30:00|8598.7|8573.7|8595.6|8580.6|8600.9|8580.9|8592.9|8573.1|107
1744004100000|2025-04-07 05:35:00|8595.9|8580.9|8598.3|8583.3|8604|8583.3|8595.9|8575.1|107
1744004400000|2025-04-07 05:40:00|8598|8583|8598.8|8583.8|8599|8584|8597.1|8582.1|34
1744004700000|2025-04-07 05:45:00|8598.6|8583.6|8606.2|8581.2|8607|8584.6|8597.9|8578.7|108
1744005000000|2025-04-07 05:50:00|8606.3|8581.3|8605.7|8580.7|8607|8586.7|8599.5|8580.2|131
1744005300000|2025-04-07 05:55:00|8605.8|8580.8|8607|8582|8607.9|8587|8601|8580.7|122
1744005600000|2025-04-07 06:00:00|8607.2|8582.2|8603|8588|8608.2|8588|8601.3|8580.1|90
1744005900000|2025-04-07 06:05:00|8602.9|8587.9|8599.8|8584.8|8608.3|8588|8599.7|8579.4|64
1744006200000|2025-04-07 06:10:00|8599.6|8584.6|8606.5|8581.5|8606.6|8584.8|8598.2|8578.7|119
1744006500000|2025-04-07 06:15:00|8606.6|8581.6|8599.9|8584.9|8606.6|8586|8598.4|8580.6|130
1744006800000|2025-04-07 06:20:00|8599.8|8584.8|8601|8586|8606.6|8586.6|8599.3|8579.9|87
1744007100000|2025-04-07 06:25:00|8600.9|8585.9|8611.9|8586.9|8611.9|8590.3|8600.9|8584.4|139
1744007400000|2025-04-07 06:30:00|8611.8|8586.8|8610.2|8585.2|8612.4|8587.4|8609.5|8584.5|96
1744007700000|2025-04-07 06:35:00|8610.3|8585.3|8611|8586|8611.4|8586.4|8609.5|8584.5|145
1744008000000|2025-04-07 06:40:00|8610.8|8585.8|8612.4|8587.4|8613.5|8588.5|8609.3|8584.3|120
1744008300000|2025-04-07 06:45:00|8612.3|8587.3|8616.6|8591.6|8616.9|8591.9|8610.5|8585.5|223
1744008600000|2025-04-07 06:50:00|8616.7|8591.7|8620.1|8595.1|8621.8|8596.8|8616.3|8591.3|213
1744008900000|2025-04-07 06:55:00|8619.8|8594.8|8618.4|8593.4|8622.1|8597.1|8617.3|8592.3|184
1744009200000|2025-04-07 07:00:00|8618.2|8593.2|8615.8|8590.8|8618.7|8593.7|8614.6|8589.6|216
1744009500000|2025-04-07 07:05:00|8615.9|8590.9|8614.8|8589.8|8616.7|8591.7|8613.7|8588.7|156
1744009800000|2025-04-07 07:10:00|8614.9|8589.9|8614.1|8589.1|8615|8590|8611|8586|104
1744010100000|2025-04-07 07:15:00|8614.2|8589.2|8615.7|8590.7|8615.8|8590.8|8613.5|8588.5|113
1744010400000|2025-04-07 07:20:00|8615.8|8590.8|8615.9|8590.9|8616.1|8591.1|8614.6|8589.6|84
1744010700000|2025-04-07 07:25:00|8616.1|8591.1|8616.6|8591.6|8616.9|8591.9|8615.7|8590.7|43
1744011000000|2025-04-07 07:30:00|8617|8592|8619.5|8594.5|8619.7|8594.7|8615.7|8590.7|139
1744011300000|2025-04-07 07:35:00|8619.6|8594.6|8620.7|8595.7|8621.7|8596.7|8619.5|8594.5|146
1744011600000|2025-04-07 07:40:00|8620.6|8595.6|8618.7|8593.7|8621.6|8596.6|8617.5|8592.5|117
1744011900000|2025-04-07 07:45:00|8618.6|8593.6|8618|8593|8619.3|8594.3|8617.3|8592.3|118
1744012200000|2025-04-07 07:50:00|8617.7|8592.7|8617.7|8592.7|8618.4|8593.4|8617|8592|128
1744012500000|2025-04-07 07:55:00|8617.9|8592.9|8618.5|8593.5|8619|8594|8617.7|8592.7|53
1744012800000|2025-04-07 08:00:00|8618.3|8593.3|8612.9|8587.9|8618.3|8593.3|8610.6|8585.6|128
1744013100000|2025-04-07 08:05:00|8613|8588|8613.2|8588.2|8614.4|8589.4|8611.7|8586.7|101
1744013400000|2025-04-07 08:10:00|8613.3|8588.3|8616.7|8591.7|8617.4|8592.4|8613.3|8588.3|115
1744013700000|2025-04-07 08:15:00|8616.8|8591.8|8620.1|8595.1|8620.2|8595.2|8616.3|8591.3|139
1744014000000|2025-04-07 08:20:00|8620.2|8595.2|8620.4|8595.4|8620.6|8595.6|8619.4|8594.4|155
1744014300000|2025-04-07 08:25:00|8620.7|8595.7|8620.4|8595.4|8620.8|8595.8|8618.8|8593.8|52
1744014600000|2025-04-07 08:30:00|8620.3|8595.3|8620.6|8595.6|8620.9|8595.9|8618.5|8593.5|131
1744014900000|2025-04-07 08:35:00|8620.9|8595.9|8621.3|8596.3|8622.9|8597.9|8620.9|8595.9|80
1744015200000|2025-04-07 08:40:00|8621|8596|8618.7|8593.7|8621|8596|8618.6|8593.6|71
1744015500000|2025-04-07 08:45:00|8618.6|8593.6|8618|8593|8618.6|8593.6|8616|8591|73
1744015800000|2025-04-07 08:50:00|8618.3|8593.3|8620.4|8595.4|8621.5|8596.5|8618|8593|146
1744016100000|2025-04-07 08:55:00|8620.5|8595.5|8622.1|8597.1|8622.7|8597.7|8619.3|8594.3|100
1744016400000|2025-04-07 09:00:00|8622|8597|8619.6|8594.6|8623.3|8598.3|8619.6|8594.6|112
1744016700000|2025-04-07 09:05:00|8619.7|8594.7|8620.1|8595.1|8621.5|8596.5|8619.6|8594.6|154
1744017000000|2025-04-07 09:10:00|8620|8595|8621.2|8596.2|8621.4|8596.4|8620|8595|80
1744017300000|2025-04-07 09:15:00|8621.3|8596.3|8621.6|8596.6|8622.2|8597.2|8621.2|8596.2|77
1744017600000|2025-04-07 09:20:00|8621.4|8596.4|8622.1|8597.1|8622.1|8597.1|8620.6|8595.6|104
1744017900000|2025-04-07 09:25:00|8622|8597|8626.2|8601.2|8626.3|8601.3|8622|8597|160
1744018200000|2025-04-07 09:30:00|8626.3|8601.3|8624.2|8599.2|8627.3|8602.3|8623.6|8598.6|182
1744018500000|2025-04-07 09:35:00|8624.1|8599.1|8621.8|8596.8|8625|8600|8621.7|8596.7|211
1744018800000|2025-04-07 09:40:00|8622.1|8597.1|8622.4|8597.4|8624.4|8599.4|8622.1|8597.1|191
1744019100000|2025-04-07 09:45:00|8622.2|8597.2|8621|8596|8622.4|8597.4|8619.7|8594.7|118
1744019400000|2025-04-07 09:50:00|8620.9|8595.9|8619.9|8594.9|8622.2|8597.2|8617.3|8592.3|194
1744019700000|2025-04-07 09:55:00|8620|8595|8620.6|8595.6|8620.6|8595.6|8618.3|8593.3|168
1744020000000|2025-04-07 10:00:00|8620.4|8595.4|8621.5|8596.5|8622|8597|8619.4|8594.4|107
1744020300000|2025-04-07 10:05:00|8621.6|8596.6|8621.7|8596.7|8622|8597|8620.2|8595.2|162
1744020600000|2025-04-07 10:10:00|8621.5|8596.5|8620.4|8595.4|8621.7|8596.7|8618.8|8593.8|203
1744020900000|2025-04-07 10:15:00|8620.1|8595.1|8615|8590|8620.8|8595.8|8614.7|8589.7|200
1744021200000|2025-04-07 10:20:00|8614.8|8589.8|8619.2|8594.2|8619.4|8594.4|8614.8|8589.8|214
1744021500000|2025-04-07 10:25:00|8619.3|8594.3|8618.5|8593.5|8621.6|8596.6|8618.5|8593.5|236
1744021800000|2025-04-07 10:30:00|8618.7|8593.7|8617.2|8592.2|8619.2|8594.2|8616.2|8591.2|158
1744022100000|2025-04-07 10:35:00|8617.3|8592.3|8618|8593|8618.7|8593.7|8616.9|8591.9|120
1744022400000|2025-04-07 10:40:00|8617.9|8592.9|8617.8|8592.8|8618.6|8593.6|8616.8|8591.8|178
1744022700000|2025-04-07 10:45:00|8617.9|8592.9|8617|8592|8618.5|8593.5|8616.1|8591.1|166
1744023000000|2025-04-07 10:50:00|8617.1|8592.1|8619|8594|8619.2|8594.2|8617|8592|134
1744023300000|2025-04-07 10:55:00|8619.1|8594.1|8618.6|8593.6|8619.1|8594.1|8617.6|8592.6|126
1744023600000|2025-04-07 11:00:00|8618.8|8593.8|8617.8|8592.8|8619|8594|8616.8|8591.8|164
1744023900000|2025-04-07 11:05:00|8617.9|8592.9|8617.8|8592.8|8618.1|8593.1|8616.1|8591.1|123
1744024200000|2025-04-07 11:10:00|8618|8593|8619.3|8594.3|8619.3|8594.3|8617.8|8592.8|73
1744024500000|2025-04-07 11:15:00|8619.2|8594.2|8619.2|8594.2|8619.4|8594.4|8618.3|8593.3|97
1744024800000|2025-04-07 11:20:00|8619|8594|8618.1|8593.1|8619.3|8594.3|8618|8593|113
1744025100000|2025-04-07 11:25:00|8618.3|8593.3|8617.7|8592.7|8618.6|8593.6|8617.6|8592.6|97
1744025400000|2025-04-07 11:30:00|8617.6|8592.6|8617|8592|8617.6|8592.6|8617|8592|6
1744025700000|2025-04-07 11:35:00|8616.8|8591.8|8617.2|8592.2|8617.6|8592.6|8616.2|8591.2|34
1744026000000|2025-04-07 11:40:00|8617|8592|8616.4|8591.4|8617.3|8592.3|8616.2|8591.2|32
1744026300000|2025-04-07 11:45:00|8616.3|8591.3|8616.4|8591.4|8617|8592|8616.2|8591.2|41
1744026600000|2025-04-07 11:50:00|8616.6|8591.6|8614.4|8589.4|8617|8592|8614.1|8589.1|97
1744026900000|2025-04-07 11:55:00|8614.2|8589.2|8612.8|8587.8|8614.2|8589.2|8612.6|8587.6|37
1744027200000|2025-04-07 12:00:00|8612.7|8587.7|8612|8587|8612.8|8587.8|8609.6|8584.6|112
1744027500000|2025-04-07 12:05:00|8611.8|8586.8|8613|8588|8614.5|8589.5|8611.8|8586.8|133
1744027800000|2025-04-07 12:10:00|8613.1|8588.1|8615.8|8590.8|8616.8|8591.8|8613.1|8588.1|130
1744028100000|2025-04-07 12:15:00|8615.7|8590.7|8615.9|8590.9|8616|8591|8614.5|8589.5|108
1744028400000|2025-04-07 12:20:00|8616|8591|8615.6|8590.6|8616.1|8591.1|8614.8|8589.8|164
1744028700000|2025-04-07 12:25:00|8615.7|8590.7|8613.9|8588.9|8615.7|8590.7|8613.5|8588.5|209
1744029000000|2025-04-07 12:30:00|8613.7|8588.7|8613.7|8588.7|8614.1|8589.1|8612.7|8587.7|224
1744029300000|2025-04-07 12:35:00|8613.8|8588.8|8614.2|8589.2|8614.4|8589.4|8613.3|8588.3|190
1744029600000|2025-04-07 12:40:00|8614.3|8589.3|8616.6|8591.6|8616.8|8591.8|8613.8|8588.8|315
1744029900000|2025-04-07 12:45:00|8616.8|8591.8|8617.7|8592.7|8619.8|8594.8|8616.6|8591.6|158
1744030200000|2025-04-07 12:50:00|8617.8|8592.8|8618.3|8593.3|8619.4|8594.4|8617.5|8592.5|169
1744030500000|2025-04-07 12:55:00|8618.2|8593.2|8618.2|8593.2|8618.8|8593.8|8618|8593|164
1744030800000|2025-04-07 13:00:00|8618.4|8593.4|8618.6|8593.6|8619|8594|8618.4|8593.4|52
1744031100000|2025-04-07 13:05:00|8618.5|8593.5|8619.3|8594.3|8619.6|8594.6|8618.3|8593.3|76
1744031400000|2025-04-07 13:10:00|8619.4|8594.4|8619.6|8594.6|8620.4|8595.4|8619.1|8594.1|69
1744031700000|2025-04-07 13:15:00|8619.5|8594.5|8620.2|8595.2|8620.4|8595.4|8619.2|8594.2|65
1744032000000|2025-04-07 13:20:00|8620.4|8595.4|8622.4|8597.4|8622.6|8597.6|8620.3|8595.3|54
1744032300000|2025-04-07 13:25:00|8622.3|8597.3|8622.1|8597.1|8622.3|8597.3|8621|8596|35
1744032600000|2025-04-07 13:30:00|8622.2|8597.2|8622.5|8597.5|8623|8598|8621.6|8596.6|73
1744032900000|2025-04-07 13:35:00|8622.4|8597.4|8625|8600|8625.2|8600.2|8622.4|8597.4|111
1744033200000|2025-04-07 13:40:00|8625.2|8600.2|8626.1|8601.1|8626.4|8601.4|8624.2|8599.2|87
1744033500000|2025-04-07 13:45:00|8626|8601|8624.4|8599.4|8626.4|8601.4|8624.4|8599.4|109
1744033800000|2025-04-07 13:50:00|8624.5|8599.5|8623|8598|8624.5|8599.5|8622.4|8597.4|126
1744034100000|2025-04-07 13:55:00|8622.9|8597.9|8623.2|8598.2|8624|8599|8622.8|8597.8|70
1744034400000|2025-04-07 14:00:00|8623.3|8598.3|8625.9|8600.9|8625.9|8600.9|8622.7|8597.7|52
1744034700000|2025-04-07 14:05:00|8626|8601|8627.2|8602.2|8627.3|8602.3|8625.9|8600.9|44
1744035000000|2025-04-07 14:10:00|8626.5|8601.5|8612|8587|8626.8|8601.8|8610.3|8585.3|296
1744035300000|2025-04-07 14:15:00|8611.4|8586.4|8610.8|8585.8|8612.4|8587.4|8607.3|8582.3|203
1744035600000|2025-04-07 14:20:00|8610.7|8585.7|8619.8|8594.8|8620.4|8595.4|8610.7|8585.7|288
1744035900000|2025-04-07 14:25:00|8620.2|8595.2|8619.5|8594.5|8621.6|8596.6|8615.7|8590.7|252
1744036200000|2025-04-07 14:30:00|8619.4|8594.4|8620.2|8595.2|8621|8596|8615.6|8590.6|262
1744036500000|2025-04-07 14:35:00|8620.1|8595.1|8627.6|8602.6|8630.2|8605.2|8619.3|8594.3|339
1744036800000|2025-04-07 14:40:00|8627.7|8602.7|8623.4|8598.4|8628.9|8603.9|8623.2|8598.2|188
1744037100000|2025-04-07 14:45:00|8623.3|8598.3|8625.5|8600.5|8626.7|8601.7|8623.2|8598.2|152
1744037400000|2025-04-07 14:50:00|8625.6|8600.6|8622|8597|8625.7|8600.7|8620.6|8595.6|197
1744037700000|2025-04-07 14:55:00|8621.9|8596.9|8625.7|8600.7|8625.7|8600.7|8621.3|8596.3|193
1744038000000|2025-04-07 15:00:00|8626|8601|8623.7|8598.7|8628.7|8603.7|8622|8597|250
1744038300000|2025-04-07 15:05:00|8623.9|8598.9|8627.9|8602.9|8628|8603|8623.7|8598.7|153
1744038600000|2025-04-07 15:10:00|8628.1|8603.1|8631.4|8606.4|8634|8609|8625.5|8600.5|186
1744038900000|2025-04-07 15:15:00|8631.8|8606.8|8630.4|8605.4|8635.8|8610.8|8629.4|8604.4|423
1744039200000|2025-04-07 15:20:00|8631.1|8606.1|8639.6|8614.6|8639.8|8614.8|8629.8|8604.8|139
1744039500000|2025-04-07 15:25:00|8639.5|8614.5|8638.7|8613.7|8639.6|8614.6|8636|8611|133
1744039800000|2025-04-07 15:30:00|8638.6|8613.6|8640.1|8615.1|8641.2|8616.2|8638|8613|202
1744040100000|2025-04-07 15:35:00|8640|8615|8639.4|8614.4|8640.6|8615.6|8638.2|8613.2|185
1744040400000|2025-04-07 15:40:00|8639.3|8614.3|8639.3|8614.3|8639.6|8614.6|8637.5|8612.5|117
1744040700000|2025-04-07 15:45:00|8639.2|8614.2|8640.3|8615.3|8641.2|8616.2|8639.2|8614.2|108
1744041000000|2025-04-07 15:50:00|8640.4|8615.4|8640.6|8615.6|8641.4|8616.4|8639.7|8614.7|71
1744041300000|2025-04-07 15:55:00|8640.8|8615.8|8641.1|8616.1|8641.2|8616.2|8640.5|8615.5|58
1744041600000|2025-04-07 16:00:00|8641.2|8616.2|8639.8|8614.8|8641.5|8616.5|8639.4|8614.4|125
1744041900000|2025-04-07 16:05:00|8639.7|8614.7|8639.2|8614.2|8640.4|8615.4|8639|8614|139
1744042200000|2025-04-07 16:10:00|8639.1|8614.1|8637.5|8612.5|8639.4|8614.4|8637.4|8612.4|84
1744042500000|2025-04-07 16:15:00|8637.4|8612.4|8637.6|8612.6|8637.8|8612.8|8637|8612|66
1744042800000|2025-04-07 16:20:00|8637.8|8612.8|8641|8616|8641|8616|8637.6|8612.6|117
1744043100000|2025-04-07 16:25:00|8640.8|8615.8|8642.9|8617.9|8643.1|8618.1|8640.7|8615.7|67
1744043400000|2025-04-07 16:30:00|8643.3|8618.3|8642.8|8617.8|8645.1|8620.1|8642.4|8617.4|105
1744043700000|2025-04-07 16:35:00|8642.4|8617.4|8643.4|8618.4|8643.7|8618.7|8642.1|8617.1|46
1744044000000|2025-04-07 16:40:00|8643.3|8618.3|8644.2|8619.2|8645|8620|8643|8618|46
1744044300000|2025-04-07 16:45:00|8644.3|8619.3|8643.1|8618.1|8644.4|8619.4|8642.1|8617.1|102
1744044600000|2025-04-07 16:50:00|8643.2|8618.2|8642.4|8617.4|8643.9|8618.9|8642.1|8617.1|75
1744044900000|2025-04-07 16:55:00|8642.3|8617.3|8642|8617|8642.9|8617.9|8641.7|8616.7|69
1744045200000|2025-04-07 17:00:00|8641.8|8616.8|8642|8617|8643.1|8618.1|8636.1|8611.1|296
1744045500000|2025-04-07 17:05:00|8641.7|8616.7|8641.8|8616.8|8642.4|8617.4|8640.9|8615.9|107
1744045800000|2025-04-07 17:10:00|8641.4|8616.4|8639.7|8614.7|8641.8|8616.8|8639.7|8614.7|101
1744046100000|2025-04-07 17:15:00|8639.8|8614.8|8637.7|8612.7|8640.2|8615.2|8636.8|8611.8|207
1744046400000|2025-04-07 17:20:00|8637.6|8612.6|8638|8613|8638.2|8613.2|8636.3|8611.3|121
1744046700000|2025-04-07 17:25:00|8637.9|8612.9|8637.6|8612.6|8639.1|8614.1|8637.2|8612.2|129
1744047000000|2025-04-07 17:30:00|8637.7|8612.7|8637.5|8612.5|8640|8615|8637.2|8612.2|78
1744047300000|2025-04-07 17:35:00|8637.6|8612.6|8636.3|8611.3|8637.6|8612.6|8636|8611|74
1744047600000|2025-04-07 17:40:00|8636.5|8611.5|8636.3|8611.3|8637.6|8612.6|8635.7|8610.7|63
1744047900000|2025-04-07 17:45:00|8636.2|8611.2|8635.8|8610.8|8637.7|8612.7|8635.2|8610.2|139
1744048200000|2025-04-07 17:50:00|8635.7|8610.7|8635.7|8610.7|8636.5|8611.5|8635|8610|94
1744048500000|2025-04-07 17:55:00|8636|8611|8635.5|8610.5|8636.2|8611.2|8634.9|8609.9|99
1744048800000|2025-04-07 18:00:00|8635.4|8610.4|8636.8|8611.8|8637.5|8612.5|8635.4|8610.4|49
1744049100000|2025-04-07 18:05:00|8636.9|8611.9|8636.7|8611.7|8637.1|8612.1|8635.2|8610.2|100
1744049400000|2025-04-07 18:10:00|8636.6|8611.6|8637.6|8612.6|8637.9|8612.9|8636.1|8611.1|75
1744049700000|2025-04-07 18:15:00|8637.7|8612.7|8636.1|8611.1|8637.7|8612.7|8635.6|8610.6|142
1744050000000|2025-04-07 18:20:00|8636.2|8611.2|8636.1|8611.1|8636.3|8611.3|8634.8|8609.8|63
1744050300000|2025-04-07 18:25:00|8636.2|8611.2|8637.5|8612.5|8637.6|8612.6|8636.2|8611.2|90
1744050600000|2025-04-07 18:30:00|8637.4|8612.4|8636.9|8611.9|8637.5|8612.5|8636.3|8611.3|47
1744050900000|2025-04-07 18:35:00|8637|8612|8637|8612|8637.1|8612.1|8636.9|8611.9|9
1744051200000|2025-04-07 18:40:00|8636.9|8611.9|8638.2|8613.2|8639.6|8614.6|8636.9|8611.9|61
1744051500000|2025-04-07 18:45:00|8638.3|8613.3|8637|8612|8638.3|8613.3|8636.9|8611.9|36
1744051800000|2025-04-07 18:50:00|8637.5|8612.5|8637.8|8612.8|8637.9|8612.9|8637.5|8612.5|14
1744052100000|2025-04-07 18:55:00|8637.5|8612.5|8637.5|8612.5|8637.6|8612.6|8637.3|8612.3|10
1744052400000|2025-04-07 19:00:00|8637.4|8612.4|8637.5|8612.5|8637.5|8612.5|8637.3|8612.3|51
1744052700000|2025-04-07 19:05:00|8637.3|8612.3|8637.7|8612.7|8638|8613|8636.7|8611.7|31
1744053000000|2025-04-07 19:10:00|8638|8613|8637.7|8612.7|8638.2|8613.2|8637.7|8612.7|10
1744053300000|2025-04-07 19:15:00|8637.8|8612.8|8637.8|8612.8|8638.3|8613.3|8637.6|8612.6|38
1744053600000|2025-04-07 19:20:00|8637.6|8612.6|8636.3|8611.3|8637.6|8612.6|8636.3|8611.3|55
1744053900000|2025-04-07 19:25:00|8636.4|8611.4|8635.6|8610.6|8636.6|8611.6|8635.3|8610.3|39
1744054200000|2025-04-07 19:30:00|8635.4|8610.4|8633.2|8608.2|8635.4|8610.4|8633.2|8608.2|30
1744054500000|2025-04-07 19:35:00|8633.1|8608.1|8633.2|8608.2|8633.4|8608.4|8632.8|8607.8|61
1744054800000|2025-04-07 19:40:00|8633.3|8608.3|8634.5|8609.5|8635.3|8610.3|8633.3|8608.3|30
1744055100000|2025-04-07 19:45:00|8634.3|8609.3|8633.8|8608.8|8634.9|8609.9|8633.8|8608.8|32
1744055400000|2025-04-07 19:50:00|8634|8609|8634.7|8609.7|8634.8|8609.8|8634|8609|5
1744055700000|2025-04-07 19:55:00|8634.8|8609.8|8637.4|8612.4|8637.4|8612.4|8634.8|8609.8|10
1744074000000|2025-04-08 01:00:00|8631|8606|8634.1|8609.1|8635.1|8610.1|8630.9|8605.9|41
1744074300000|2025-04-08 01:05:00|8635|8610|8635|8610|8635.6|8610.6|8634.2|8609.2|74
1744074600000|2025-04-08 01:10:00|8635.6|8610.6|8633.5|8608.5|8635.6|8610.6|8631.6|8606.6|81
1744074900000|2025-04-08 01:15:00|8633.7|8608.7|8638.2|8613.2|8645.1|8620.1|8632.8|8607.8|161
1744075200000|2025-04-08 01:20:00|8638|8613|8636.2|8611.2|8638.6|8613.6|8634.8|8609.8|121
1744075500000|2025-04-08 01:25:00|8635.2|8610.2|8634.1|8609.1|8636.2|8611.2|8633.6|8608.6|81
1744075800000|2025-04-08 01:30:00|8634.6|8609.6|8634.6|8609.6|8635.2|8610.2|8633.5|8608.5|178
1744076100000|2025-04-08 01:35:00|8634.5|8609.5|8633.5|8608.5|8634.8|8609.8|8632.8|8607.8|107
1744076400000|2025-04-08 01:40:00|8634.1|8609.1|8630.8|8605.8|8634.1|8609.1|8630.8|8605.8|43
1744076700000|2025-04-08 01:45:00|8631.6|8606.6|8631|8606|8633.3|8608.3|8631|8606|34
1744077000000|2025-04-08 01:50:00|8630.9|8605.9|8631.1|8606.1|8631.1|8606.1|8630.7|8605.7|5
1744077300000|2025-04-08 01:55:00|8630.5|8605.5|8630|8605|8631.4|8606.4|8630|8605|13
1744077600000|2025-04-08 02:00:00|8630.3|8605.3|8630|8605|8630.3|8605.3|8629|8604|12
1744077900000|2025-04-08 02:05:00|8630.1|8605.1|8630.1|8605.1|8630.1|8605.1|8630.1|8605.1|1
1744078200000|2025-04-08 02:10:00|8629.6|8604.6|8628.7|8603.7|8629.6|8604.6|8628.7|8603.7|6
1744078500000|2025-04-08 02:15:00|8628.6|8603.6|8625.1|8600.1|8628.6|8603.6|8624.6|8599.6|31
1744078800000|2025-04-08 02:20:00|8624.5|8599.5|8625.2|8600.2|8625.3|8600.3|8623.5|8598.5|10
1744079100000|2025-04-08 02:25:00|8625.3|8600.3|8625.3|8600.3|8625.3|8600.3|8625.3|8600.3|1
1744079400000|2025-04-08 02:30:00|8624.9|8599.9|8623.3|8598.3|8624.9|8599.9|8622.9|8597.9|13
1744079700000|2025-04-08 02:35:00|8623.4|8598.4|8623.4|8598.4|8623.4|8598.4|8623.3|8598.3|3
1744080000000|2025-04-08 02:40:00|8622.8|8597.8|8623.1|8598.1|8624.1|8599.1|8622.5|8597.5|26
1744080300000|2025-04-08 02:45:00|8624|8599|8623|8598|8624|8599|8623|8598|5
1744080600000|2025-04-08 02:50:00|8623.5|8598.5|8625|8600|8626.1|8601.1|8623.5|8598.5|25
1744080900000|2025-04-08 02:55:00|8625.3|8600.3|8628.3|8603.3|8628.5|8603.5|8625.3|8600.3|12
1744081200000|2025-04-08 03:00:00|8628.7|8603.7|8630.5|8605.5|8630.6|8605.6|8626|8601|45
1744081500000|2025-04-08 03:05:00|8630.7|8605.7|8631.3|8606.3|8631.3|8606.3|8630.7|8605.7|7
1744081800000|2025-04-08 03:10:00|8631.5|8606.5|8628.5|8603.5|8634.9|8609.9|8628.5|8603.5|57
1744082100000|2025-04-08 03:15:00|8628.7|8603.7|8625.9|8600.9|8628.8|8603.8|8625.5|8600.5|47
1744082400000|2025-04-08 03:20:00|8625.5|8600.5|8625.8|8600.8|8626.9|8601.9|8625.5|8600.5|33
1744082700000|2025-04-08 03:25:00|8625.9|8600.9|8626.3|8601.3|8626.5|8601.5|8625.7|8600.7|16
1744083000000|2025-04-08 03:30:00|8626.4|8601.4|8627|8602|8630.4|8609.3|8622.2|8601.4|116
1744083300000|2025-04-08 03:35:00|8622.2|8607.2|8620.5|8605.5|8626.4|8607.3|8620.5|8601.1|48
1744083600000|2025-04-08 03:40:00|8620.6|8605.6|8624.3|8599.3|8624.9|8605.6|8618.9|8598.9|78
1744083900000|2025-04-08 03:45:00|8624|8599|8614.8|8599.8|8624|8600.3|8614|8594.5|108
1744084200000|2025-04-08 03:50:00|8614.7|8599.7|8614.8|8599.8|8615.6|8600.6|8613.7|8598.7|53
1744084500000|2025-04-08 03:55:00|8614|8599|8617.1|8602.1|8622.5|8603.1|8613.6|8593.8|84
1744084800000|2025-04-08 04:00:00|8617.3|8602.3|8619|8604|8624|8604.4|8616.2|8596.8|71
1744085100000|2025-04-08 04:05:00|8618.6|8603.6|8618.7|8603.7|8624.5|8604|8618.1|8598|45
1744085400000|2025-04-08 04:10:00|8618.6|8603.6|8618.6|8603.6|8619|8604|8617.6|8602.6|34
1744085700000|2025-04-08 04:15:00|8618.4|8603.4|8619.7|8604.7|8620|8605|8618.2|8603.2|54
1744086000000|2025-04-08 04:20:00|8619.8|8604.8|8620.7|8605.7|8620.7|8605.7|8619.6|8604.6|46
1744086300000|2025-04-08 04:25:00|8620.6|8605.6|8619.8|8604.8|8622|8607|8619.5|8604.5|60
1744086600000|2025-04-08 04:30:00|8619.9|8604.9|8620.6|8605.6|8625.8|8605.6|8619.5|8599.6|44
1744086900000|2025-04-08 04:35:00|8620.3|8605.3|8620.1|8605.1|8620.3|8605.3|8618.3|8603.3|86
1744087200000|2025-04-08 04:40:00|8620|8605|8619.7|8604.7|8620.1|8605.1|8619.3|8604.3|34
1744087500000|2025-04-08 04:45:00|8619.5|8604.5|8619.7|8604.7|8619.9|8604.9|8619.4|8604.4|22
1744087800000|2025-04-08 04:50:00|8619.6|8604.6|8620.3|8605.3|8620.3|8605.3|8619.3|8604.3|15
1744088100000|2025-04-08 04:55:00|8620.4|8605.4|8619.9|8604.9|8620.4|8605.4|8619.5|8604.5|31
1744088400000|2025-04-08 05:00:00|8620|8605|8619.9|8604.9|8620.4|8605.4|8619.7|8604.7|12
1744088700000|2025-04-08 05:05:00|8620.1|8605.1|8620.3|8605.3|8620.4|8605.4|8619.6|8604.6|18
1744089000000|2025-04-08 05:10:00|8620.2|8605.2|8617.6|8602.6|8622.6|8605.3|8617.3|8597.5|42
1744089300000|2025-04-08 05:15:00|8617.5|8602.5|8619.6|8604.6|8620|8605|8617.5|8602.5|33
1744089600000|2025-04-08 05:20:00|8619.8|8604.8|8621.1|8606.1|8621.2|8606.2|8619.8|8604.8|17
1744089900000|2025-04-08 05:25:00|8621.2|8606.2|8623.2|8608.2|8628|8608.4|8621|8601.3|35
1744090200000|2025-04-08 05:30:00|8623.3|8608.3|8623|8608|8623.4|8608.4|8622.7|8607.7|19
1744090500000|2025-04-08 05:35:00|8628.3|8603.3|8628.3|8603.3|8630|8605|8628|8603|38
1744090800000|2025-04-08 05:40:00|8628.5|8603.5|8624.1|8609.1|8629.7|8610.2|8623.2|8603.1|67
1744091100000|2025-04-08 05:45:00|8624|8609|8624.4|8609.4|8625.3|8610.3|8623.8|8608.8|34
1744091400000|2025-04-08 05:50:00|8624.5|8609.5|8628|8603|8628.4|8609.7|8622.8|8603|80
1744091700000|2025-04-08 05:55:00|8628.3|8603.3|8622.9|8607.9|8628.9|8608.5|8622.4|8602.7|56
1744092000000|2025-04-08 06:00:00|8623|8608|8624|8609|8629.4|8609.4|8622.8|8602.8|72
1744092300000|2025-04-08 06:05:00|8623.9|8608.9|8622.6|8607.6|8624|8609|8622.3|8607.3|55
1744092600000|2025-04-08 06:10:00|8622.9|8607.9|8623.3|8608.3|8623.5|8608.5|8622.7|8607.7|32
1744092900000|2025-04-08 06:15:00|8623.4|8608.4|8623.3|8608.3|8623.9|8608.9|8623.2|8608.2|44
1744093200000|2025-04-08 06:20:00|8623.2|8608.2|8623.7|8608.7|8623.8|8608.8|8623.1|8608.1|28
1744093500000|2025-04-08 06:25:00|8623.9|8608.9|8625.3|8610.3|8625.3|8610.3|8623.6|8608.6|42
1744093800000|2025-04-08 06:30:00|8625.4|8610.4|8625.4|8610.4|8625.5|8610.5|8624.8|8609.8|38
1744094100000|2025-04-08 06:35:00|8625.3|8610.3|8631.3|8606.3|8631.3|8611.4|8625.3|8606.1|36
1744094400000|2025-04-08 06:40:00|8631.2|8606.2|8626.6|8611.6|8631.2|8612|8626.3|8606.1|35
1744094700000|2025-04-08 06:45:00|8626.8|8611.8|8629.8|8604.8|8630.8|8612|8625.2|8604.8|60
1744095000000|2025-04-08 06:50:00|8629.9|8604.9|8626.6|8611.6|8631.5|8611.6|8624.1|8604.1|60
1744095300000|2025-04-08 06:55:00|8626.5|8611.5|8628.9|8603.9|8630.9|8611.5|8623.9|8603.9|80
1744095600000|2025-04-08 07:00:00|8629|8604|8625.3|8610.3|8630.6|8610.4|8624.7|8603.2|59
1744095900000|2025-04-08 07:05:00|8625.4|8610.4|8626.8|8611.8|8627|8612|8625.2|8610.2|86
1744096200000|2025-04-08 07:10:00|8626.9|8611.9|8628.5|8613.5|8635.2|8615.5|8626.7|8607.2|99
1744096500000|2025-04-08 07:15:00|8628.6|8613.6|8631|8616|8637.2|8616.9|8628.6|8610.3|145
1744096800000|2025-04-08 07:20:00|8631.7|8616.7|8633.2|8618.2|8639.9|8619.6|8630.6|8610.4|127
1744097100000|2025-04-08 07:25:00|8633|8618|8638.2|8613.2|8638.3|8618.4|8632|8611.8|97
1744097400000|2025-04-08 07:30:00|8637.5|8612.5|8639|8614|8639.4|8614.4|8635.6|8610.6|96
1744097700000|2025-04-08 07:35:00|8639.1|8614.1|8642.3|8617.3|8643.8|8618.8|8639|8614|186
1744098000000|2025-04-08 07:40:00|8642.4|8617.4|8640|8625|8642.5|8625.1|8638.2|8616.4|119
1744098300000|2025-04-08 07:45:00|8639.8|8624.8|8638.7|8623.7|8640|8625|8638.1|8623.1|99
1744098600000|2025-04-08 07:50:00|8638.8|8623.8|8641.8|8616.8|8643|8624.1|8636|8616|122
1744098900000|2025-04-08 07:55:00|8642|8617|8638.7|8623.7|8643.2|8623.9|8637.6|8616.9|81
1744099200000|2025-04-08 08:00:00|8638.6|8623.6|8643.7|8618.7|8644.4|8623.7|8637.9|8618|115
1744099500000|2025-04-08 08:05:00|8643.9|8618.9|8642.9|8617.9|8643.9|8618.9|8642.9|8617.9|65
1744099800000|2025-04-08 08:10:00|8642.7|8617.7|8637.5|8622.5|8642.7|8623.1|8637.1|8617.7|115
1744100100000|2025-04-08 08:15:00|8637.4|8622.4|8637.4|8622.4|8637.6|8622.6|8637.1|8622.1|24
1744100400000|2025-04-08 08:20:00|8637.5|8622.5|8638|8623|8638.3|8623.3|8637.4|8622.4|48
1744100700000|2025-04-08 08:25:00|8638.1|8623.1|8637.4|8622.4|8638.3|8623.3|8637|8622|32
1744101000000|2025-04-08 08:30:00|8637.3|8622.3|8637.4|8622.4|8637.5|8622.5|8636.4|8621.4|68
1744101300000|2025-04-08 08:35:00|8637.7|8622.7|8637.8|8622.8|8638.2|8623.2|8637.4|8622.4|39
1744101600000|2025-04-08 08:40:00|8637.9|8622.9|8645.8|8620.8|8647.5|8624.9|8637.8|8619.3|111
1744101900000|2025-04-08 08:45:00|8645.7|8620.7|8649.4|8624.4|8650.5|8625.5|8645.5|8620.5|144
1744102200000|2025-04-08 08:50:00|8649.8|8624.8|8654.7|8629.7|8655.3|8630.3|8649.7|8624.7|125
1744102500000|2025-04-08 08:55:00|8655.2|8630.2|8654.8|8629.8|8658.9|8633.9|8654.7|8629.7|192
1744102800000|2025-04-08 09:00:00|8654.6|8629.6|8655.2|8630.2|8657.4|8632.4|8654.5|8629.5|154
1744103100000|2025-04-08 09:05:00|8655.3|8630.3|8650.8|8635.8|8657|8635.8|8650.7|8629.8|142
1744103400000|2025-04-08 09:10:00|8650.9|8635.9|8658|8633|8659.8|8639|8650.7|8632.4|160
1744103700000|2025-04-08 09:15:00|8658.3|8633.3|8661|8636|8662.1|8637.1|8658.3|8633.3|183
1744104000000|2025-04-08 09:20:00|8660.9|8635.9|8657.3|8642.3|8662.7|8642.3|8656.6|8635|101
1744104300000|2025-04-08 09:25:00|8657.4|8642.4|8665.2|8640.2|8665.9|8644.1|8657.3|8637.9|130
1744104600000|2025-04-08 09:30:00|8660.3|8645.3|8663|8638|8665.5|8645.9|8659.8|8637.4|120
1744104900000|2025-04-08 09:35:00|8663.1|8638.1|8663.5|8638.5|8666.1|8641.1|8662.7|8637.7|192
1744105200000|2025-04-08 09:40:00|8663.6|8638.6|8658.2|8643.2|8663.6|8643.5|8658.1|8638.2|90
1744105500000|2025-04-08 09:45:00|8658.1|8643.1|8662.1|8637.1|8662.2|8643.3|8656.8|8637|106
1744105800000|2025-04-08 09:50:00|8662.2|8637.2|8660.9|8635.9|8662.2|8637.2|8660.3|8635.3|119
1744106100000|2025-04-08 09:55:00|8660.8|8635.8|8657.1|8642.1|8662.5|8642.2|8656.1|8634.9|94
1744106400000|2025-04-08 10:00:00|8657|8642|8658.1|8643.1|8659.1|8644.1|8657|8642|78
1744106700000|2025-04-08 10:05:00|8658|8643|8662|8637|8662.8|8643.1|8657|8637|126
1744107000000|2025-04-08 10:10:00|8662.1|8637.1|8655.8|8640.8|8662.2|8642.1|8655.5|8637|36
1744107300000|2025-04-08 10:15:00|8655.9|8640.9|8656.9|8641.9|8662.4|8642.3|8655.8|8637.1|78
1744107600000|2025-04-08 10:20:00|8656.8|8641.8|8656.9|8641.9|8656.9|8641.9|8656.2|8641.2|42
1744107900000|2025-04-08 10:25:00|8657|8642|8656.2|8641.2|8657.5|8642.5|8656.1|8641.1|82
1744108200000|2025-04-08 10:30:00|8656.1|8641.1|8661.8|8636.8|8662|8641.4|8656|8636|121
1744108500000|2025-04-08 10:35:00|8661.7|8636.7|8661.2|8636.2|8661.9|8636.9|8660.9|8635.9|36
1744108800000|2025-04-08 10:40:00|8661.3|8636.3|8661|8636|8661.3|8636.3|8660.8|8635.8|28
1744109100000|2025-04-08 10:45:00|8661.1|8636.1|8656|8641|8661.2|8641|8655.9|8636|35
1744109400000|2025-04-08 10:50:00|8655.9|8640.9|8656.9|8641.9|8657.4|8642.4|8655.9|8640.9|34
1744109700000|2025-04-08 10:55:00|8657.2|8642.2|8657.7|8642.7|8657.9|8642.9|8657.2|8642.2|6
1744110000000|2025-04-08 11:00:00|8657.9|8642.9|8657.7|8642.7|8657.9|8642.9|8657.5|8642.5|126
1744110300000|2025-04-08 11:05:00|8657.6|8642.6|8657.5|8642.5|8657.7|8642.7|8656.7|8641.7|70
1744110600000|2025-04-08 11:10:00|8657.6|8642.6|8657|8642|8657.6|8642.6|8656.9|8641.9|47
1744110900000|2025-04-08 11:15:00|8657.4|8642.4|8656.7|8641.7|8657.4|8642.4|8656.7|8641.7|15
1744111200000|2025-04-08 11:20:00|8656.8|8641.8|8657.3|8642.3|8657.3|8642.3|8656.6|8641.6|48
1744111500000|2025-04-08 11:25:00|8657|8642|8657.6|8642.6|8657.7|8642.7|8656.9|8641.9|26
1744111800000|2025-04-08 11:30:00|8657.7|8642.7|8665.2|8640.2|8665.4|8643.1|8657.3|8638.6|28
1744112100000|2025-04-08 11:35:00|8666.3|8641.3|8668.3|8643.3|8668.4|8643.4|8666.3|8641.3|34
1744112400000|2025-04-08 11:40:00|8668.4|8643.4|8666.1|8641.1|8668.4|8643.4|8666.1|8641.1|15
1744112700000|2025-04-08 11:45:00|8666.5|8641.5|8668.3|8643.3|8668.4|8643.4|8666|8641|24
1744113000000|2025-04-08 11:50:00|8668|8643|8662.8|8637.8|8668.3|8643.3|8662.8|8637.8|89
1744113300000|2025-04-08 11:55:00|8662.9|8637.9|8664.5|8639.5|8664.7|8639.7|8662.5|8637.5|87
1744113600000|2025-04-08 12:00:00|8664.4|8639.4|8663.9|8638.9|8664.8|8639.8|8663.6|8638.6|192
1744113900000|2025-04-08 12:05:00|8663.8|8638.8|8660.7|8635.7|8664|8639|8660.7|8635.7|178
1744114200000|2025-04-08 12:10:00|8660.8|8635.8|8657.4|8632.4|8661|8638|8652.7|8632.1|117
1744114500000|2025-04-08 12:15:00|8657.3|8632.3|8654.4|8639.4|8658.7|8640.2|8653.5|8632.3|61
1744114800000|2025-04-08 12:20:00|8654.2|8639.2|8655.7|8640.7|8661.1|8641|8654.1|8635.7|58
1744115100000|2025-04-08 12:25:00|8655.6|8640.6|8660|8635|8661.2|8641.1|8655.5|8635|55
1744115400000|2025-04-08 12:30:00|8659.7|8634.7|8658.7|8633.7|8660.2|8635.2|8657.9|8632.9|61
1744115700000|2025-04-08 12:35:00|8658.8|8633.8|8656|8631|8659.2|8634.2|8655.6|8630.6|93
1744116000000|2025-04-08 12:40:00|8655.9|8630.9|8656.9|8631.9|8657.2|8632.2|8654.6|8629.6|187
1744116300000|2025-04-08 12:45:00|8656.7|8631.7|8652.1|8637.1|8657.2|8637.4|8652|8630.9|122
1744116600000|2025-04-08 12:50:00|8652.2|8637.2|8655.9|8630.9|8657.3|8637.5|8650.9|8630.9|119
1744116900000|2025-04-08 12:55:00|8656.3|8631.3|8656.9|8631.9|8656.9|8631.9|8655.9|8630.9|39
1744117200000|2025-04-08 13:00:00|8657|8632|8658.3|8633.3|8659|8634|8657|8632|55
1744117500000|2025-04-08 13:05:00|8658|8633|8657|8632|8658.9|8633.9|8656.6|8631.6|98
1744117800000|2025-04-08 13:10:00|8657.2|8632.2|8655.6|8630.6|8657.9|8632.9|8654.1|8629.1|197
1744118100000|2025-04-08 13:15:00|8655.4|8630.4|8654.7|8629.7|8657.1|8632.1|8654.6|8629.6|210
1744118400000|2025-04-08 13:20:00|8654.8|8629.8|8653.2|8628.2|8655.2|8630.2|8652.8|8627.8|127
1744118700000|2025-04-08 13:25:00|8653.1|8628.1|8653|8628|8653.2|8628.2|8652.2|8627.2|77
1744119000000|2025-04-08 13:30:00|8652.8|8627.8|8653.1|8628.1|8653.8|8628.8|8652.3|8627.3|68
1744119300000|2025-04-08 13:35:00|8653.7|8628.7|8656.2|8631.2|8658.6|8633.6|8653.6|8628.6|175
1744119600000|2025-04-08 13:40:00|8656.1|8631.1|8657.1|8632.1|8658.5|8633.5|8656.1|8631.1|208
1744119900000|2025-04-08 13:45:00|8657.2|8632.2|8656.4|8631.4|8658.5|8633.5|8655.7|8630.7|132
1744120200000|2025-04-08 13:50:00|8656.5|8631.5|8655.1|8630.1|8658.5|8633.5|8655.1|8630.1|135
1744120500000|2025-04-08 13:55:00|8655.3|8630.3|8654.9|8629.9|8655.6|8630.6|8654.3|8629.3|35
1744120800000|2025-04-08 14:00:00|8655|8630|8659.5|8634.5|8660.9|8635.9|8654.8|8629.8|192
1744121100000|2025-04-08 14:05:00|8659.4|8634.4|8657|8632|8659.4|8634.4|8657|8632|81
1744121400000|2025-04-08 14:10:00|8657.1|8632.1|8658.7|8633.7|8660.1|8635.1|8657.1|8632.1|123
1744121700000|2025-04-08 14:15:00|8658.8|8633.8|8659.6|8634.6|8661.4|8636.4|8658.7|8633.7|87
1744122000000|2025-04-08 14:20:00|8659.4|8634.4|8661.9|8636.9|8661.9|8636.9|8659.3|8634.3|168
1744122300000|2025-04-08 14:25:00|8662|8637|8661.6|8636.6|8664.1|8639.1|8661.5|8636.5|171
1744122600000|2025-04-08 14:30:00|8661.4|8636.4|8664|8639|8664.4|8639.4|8661.3|8636.3|165
1744122900000|2025-04-08 14:35:00|8663.9|8638.9|8663.5|8638.5|8664.8|8639.8|8662.9|8637.9|196
1744123200000|2025-04-08 14:40:00|8663.6|8638.6|8662.7|8637.7|8664.3|8639.3|8662.5|8637.5|143
1744123500000|2025-04-08 14:45:00|8662.6|8637.6|8661.9|8636.9|8662.7|8637.7|8661.4|8636.4|142
1744123800000|2025-04-08 14:50:00|8661.8|8636.8|8662.8|8637.8|8662.8|8637.8|8660.3|8635.3|136
1744124100000|2025-04-08 14:55:00|8662.3|8637.3|8666|8641|8666.4|8641.4|8662.3|8637.3|129
1744124400000|2025-04-08 15:00:00|8665.6|8640.6|8667.1|8642.1|8667.6|8642.6|8665.1|8640.1|110
1744124700000|2025-04-08 15:05:00|8667.2|8642.2|8667.6|8642.6|8668|8643|8666.9|8641.9|86
1744125000000|2025-04-08 15:10:00|8667.5|8642.5|8670.6|8645.6|8671.3|8646.3|8667.5|8642.5|161
1744125300000|2025-04-08 15:15:00|8670.5|8645.5|8667.2|8642.2|8670.5|8645.5|8667.2|8642.2|158
1744125600000|2025-04-08 15:20:00|8667|8642|8667.5|8642.5|8667.7|8642.7|8665.9|8640.9|113
1744125900000|2025-04-08 15:25:00|8667.6|8642.6|8666.9|8641.9|8667.8|8642.8|8666.8|8641.8|94
1744126200000|2025-04-08 15:30:00|8666.8|8641.8|8666.1|8641.1|8667|8642|8665.7|8640.7|81
1744126500000|2025-04-08 15:35:00|8665.9|8640.9|8666.7|8641.7|8666.7|8641.7|8665.9|8640.9|94
1744126800000|2025-04-08 15:40:00|8666.6|8641.6|8667.5|8642.5|8668|8643|8666.3|8641.3|47
1744127100000|2025-04-08 15:45:00|8667.3|8642.3|8667.9|8642.9|8668.3|8643.3|8666.8|8641.8|44
1744127400000|2025-04-08 15:50:00|8667.8|8642.8|8667.7|8642.7|8669.6|8644.6|8667.3|8642.3|124
1744127700000|2025-04-08 15:55:00|8667.8|8642.8|8667.5|8642.5|8668.1|8643.1|8666.7|8641.7|124
1744128000000|2025-04-08 16:00:00|8667.3|8642.3|8668.6|8643.6|8669.1|8644.1|8667.3|8642.3|107
1744128300000|2025-04-08 16:05:00|8668.7|8643.7|8668.2|8643.2|8669|8644|8668|8643|127
1744128600000|2025-04-08 16:10:00|8668.3|8643.3|8668.4|8643.4|8668.5|8643.5|8667.9|8642.9|65
1744128900000|2025-04-08 16:15:00|8668.5|8643.5|8669.2|8644.2|8669.5|8644.5|8668.4|8643.4|122
1744129200000|2025-04-08 16:20:00|8669.1|8644.1|8669.1|8644.1|8669.3|8644.3|8668.9|8643.9|48
1744129500000|2025-04-08 16:25:00|8669|8644|8669.1|8644.1|8669.3|8644.3|8668.9|8643.9|33
1744129800000|2025-04-08 16:30:00|8669.2|8644.2|8671.6|8646.6|8671.7|8646.7|8668.7|8643.7|122
1744130100000|2025-04-08 16:35:00|8671.7|8646.7|8671.2|8646.2|8672|8647|8671.2|8646.2|40
1744130400000|2025-04-08 16:40:00|8671.3|8646.3|8672.4|8647.4|8673.5|8648.5|8671.2|8646.2|138
1744130700000|2025-04-08 16:45:00|8672.3|8647.3|8671.4|8646.4|8672.7|8647.7|8670.7|8645.7|165
1744131000000|2025-04-08 16:50:00|8671.3|8646.3|8671.4|8646.4|8671.4|8646.4|8670.7|8645.7|26
1744131300000|2025-04-08 16:55:00|8671.3|8646.3|8675.1|8650.1|8675.1|8650.1|8670.7|8645.7|98
1744131600000|2025-04-08 17:00:00|8674.9|8649.9|8674.9|8649.9|8675|8650|8673.7|8648.7|83
1744131900000|2025-04-08 17:05:00|8674.8|8649.8|8674.9|8649.9|8675.1|8650.1|8674.6|8649.6|57
1744132200000|2025-04-08 17:10:00|8674.8|8649.8|8674.9|8649.9|8675.9|8650.9|8674.6|8649.6|129
1744132500000|2025-04-08 17:15:00|8674.8|8649.8|8673.6|8648.6|8674.9|8649.9|8673.1|8648.1|117
1744132800000|2025-04-08 17:20:00|8673.5|8648.5|8675|8650|8675.1|8650.1|8673.5|8648.5|112
1744133100000|2025-04-08 17:25:00|8675.1|8650.1|8676.2|8651.2|8676.3|8651.3|8674.5|8649.5|113
1744133400000|2025-04-08 17:30:00|8676.1|8651.1|8676.9|8651.9|8676.9|8651.9|8676.1|8651.1|79
1744133700000|2025-04-08 17:35:00|8677|8652|8675.1|8650.1|8677|8652|8674.2|8649.2|208
1744134000000|2025-04-08 17:40:00|8675.2|8650.2|8674.4|8649.4|8675.2|8650.2|8673.6|8648.6|151
1744134300000|2025-04-08 17:45:00|8674.3|8649.3|8672.4|8647.4|8674.3|8649.3|8671.4|8646.4|61
1744134600000|2025-04-08 17:50:00|8672.5|8647.5|8674.1|8649.1|8674.5|8649.5|8672.5|8647.5|92
1744134900000|2025-04-08 17:55:00|8674.2|8649.2|8675.8|8650.8|8677.3|8652.3|8674.2|8649.2|130
1744135200000|2025-04-08 18:00:00|8675.9|8650.9|8678.9|8653.9|8678.9|8653.9|8675.9|8650.9|109
1744135500000|2025-04-08 18:05:00|8679|8654|8678.1|8653.1|8679.4|8654.4|8677.9|8652.9|96
1744135800000|2025-04-08 18:10:00|8678|8653|8677.5|8652.5|8678.6|8653.6|8676.7|8651.7|102
1744136100000|2025-04-08 18:15:00|8677.6|8652.6|8677.5|8652.5|8677.8|8652.8|8675.6|8650.6|76
1744136400000|2025-04-08 18:20:00|8677.7|8652.7|8678.7|8653.7|8679.3|8654.3|8676.7|8651.7|61
1744136700000|2025-04-08 18:25:00|8678.8|8653.8|8680.5|8655.5|8680.8|8655.8|8678.7|8653.7|35
1744137000000|2025-04-08 18:30:00|8680.3|8655.3|8678.9|8653.9|8680.3|8655.3|8675.5|8650.5|149
1744137300000|2025-04-08 18:35:00|8678.8|8653.8|8679.2|8654.2|8679.4|8654.4|8678.2|8653.2|69
1744137600000|2025-04-08 18:40:00|8679|8654|8681.3|8656.3|8681.3|8656.3|8678.9|8653.9|33
1744137900000|2025-04-08 18:45:00|8681.2|8656.2|8680.8|8655.8|8681.2|8656.2|8680.8|8655.8|13
1744138200000|2025-04-08 18:50:00|8680.9|8655.9|8680.9|8655.9|8680.9|8655.9|8680.8|8655.8|9
1744138500000|2025-04-08 18:55:00|8680.8|8655.8|8681.3|8656.3|8681.6|8656.6|8680.8|8655.8|42
1744138800000|2025-04-08 19:00:00|8680.7|8655.7|8679.7|8654.7|8680.7|8655.7|8679.6|8654.6|20
1744139100000|2025-04-08 19:05:00|8679.9|8654.9|8682.3|8657.3|8682.6|8657.6|8679.9|8654.9|47
1744139400000|2025-04-08 19:10:00|8682.2|8657.2|8679.9|8654.9|8682.3|8657.3|8679.1|8654.1|108
1744139700000|2025-04-08 19:15:00|8679.8|8654.8|8680.7|8655.7|8680.8|8655.8|8679.8|8654.8|57
1744140000000|2025-04-08 19:20:00|8680.8|8655.8|8680.4|8655.4|8680.8|8655.8|8680.4|8655.4|48
1744140300000|2025-04-08 19:25:00|8680.5|8655.5|8679.7|8654.7|8680.5|8655.5|8679.7|8654.7|18
1744140600000|2025-04-08 19:30:00|8679.9|8654.9|8682.4|8657.4|8682.4|8657.4|8679.9|8654.9|65
1744140900000|2025-04-08 19:35:00|8682.5|8657.5|8682|8657|8683.6|8658.6|8681.9|8656.9|64
1744141200000|2025-04-08 19:40:00|8681.9|8656.9|8681.9|8656.9|8682|8657|8681.3|8656.3|14
1744141500000|2025-04-08 19:45:00|8682|8657|8682.7|8657.7|8683.2|8658.2|8682|8657|9
1744141800000|2025-04-08 19:50:00|8682.5|8657.5|8681.3|8656.3|8683|8658|8681.3|8656.3|16
1744142100000|2025-04-08 19:55:00|8681.6|8656.6|8682.3|8657.3|8682.3|8657.3|8681.2|8656.2|22
1744160400000|2025-04-09 01:00:00|8674.8|8648.5|8675.8|8650.8|8677|8652|8674.8|8648.5|15
1744160700000|2025-04-09 01:05:00|8676.3|8651.3|8676.2|8650.4|8676.5|8651.3|8673.5|8647|28
1744161000000|2025-04-09 01:10:00|8676.1|8648.6|8674|8649|8676.1|8650.8|8674|8648.6|5
1744161300000|2025-04-09 01:15:00|8674.8|8649.8|8674|8649|8674.8|8649.8|8672.3|8647.3|19
1744161600000|2025-04-09 01:20:00|8672.9|8647.9|8671.3|8646.3|8672.9|8647.9|8670.5|8645.5|5
1744161900000|2025-04-09 01:25:00|8671.4|8646.4|8673.5|8648.5|8674.5|8649.5|8670|8645|29
1744162200000|2025-04-09 01:30:00|8674.3|8649.3|8669.5|8644.5|8674.3|8649.3|8669.3|8644.3|49
1744162500000|2025-04-09 01:35:00|8669.3|8644.3|8666|8641|8669.5|8644.5|8664.4|8638.1|19
1744162800000|2025-04-09 01:40:00|8667|8642|8668|8643|8668|8643|8666|8641|10
1744163100000|2025-04-09 01:45:00|8667.9|8642.9|8666.9|8641.9|8667.9|8642.9|8666.1|8641.1|9
1744163400000|2025-04-09 01:50:00|8667|8642|8666.6|8641.6|8667|8642|8666.6|8641.6|8
1744163700000|2025-04-09 01:55:00|8667|8642|8666.9|8641.9|8667|8642|8666.9|8641.9|2
1744164000000|2025-04-09 02:00:00|8666|8641|8666|8641|8667.4|8642.4|8665.4|8640.4|27
1744164300000|2025-04-09 02:05:00|8665.9|8640.9|8665.5|8640.5|8666.1|8641.1|8664.5|8639.5|7
1744164600000|2025-04-09 02:10:00|8665|8640|8665|8640|8665|8640|8665|8640|1
1744164900000|2025-04-09 02:15:00|8665.5|8640.5|8665.5|8640.5|8665.5|8640.5|8664.9|8639.9|3
1744165500000|2025-04-09 02:25:00|8666.8|8641.8|8666.8|8641.8|8666.8|8641.8|8666.7|8641.7|3
1744165800000|2025-04-09 02:30:00|8666.7|8641.7|8670.6|8645.6|8670.6|8645.6|8666.7|8641.7|27
1744166100000|2025-04-09 02:35:00|8669.9|8644.9|8670.2|8645.2|8670.6|8645.6|8669.6|8644.6|17
1744166400000|2025-04-09 02:40:00|8670.1|8645.1|8674.5|8649.5|8678.6|8650.2|8670.1|8645.1|41
1744166700000|2025-04-09 02:45:00|8674|8649|8675|8650|8675|8650|8670.6|8645.6|28
1744167000000|2025-04-09 02:50:00|8675.3|8650.3|8675.6|8650.6|8676.1|8651.1|8675.3|8650.3|9
1744167300000|2025-04-09 02:55:00|8675.5|8650.5|8674.5|8649.5|8676.1|8651.1|8673.7|8648.7|19
1744167600000|2025-04-09 03:00:00|8674.7|8649.7|8675.2|8650.2|8675.2|8650.2|8673.5|8648.5|17
1744167900000|2025-04-09 03:05:00|8675.3|8650.3|8676.1|8651.1|8676.1|8651.1|8675.3|8650.3|6
1744168200000|2025-04-09 03:10:00|8675.5|8650.5|8681.8|8656.8|8681.8|8656.8|8675.5|8650.5|37
1744168500000|2025-04-09 03:15:00|8682|8657|8687.8|8662.8|8688.6|8663.6|8682|8657|59
1744168800000|2025-04-09 03:20:00|8687.7|8662.7|8681.3|8656.3|8687.8|8662.8|8680.3|8655.3|72
1744169100000|2025-04-09 03:25:00|8681|8656|8680.8|8655.8|8681.2|8656.2|8680.3|8655.3|19
1744169400000|2025-04-09 03:30:00|8680.7|8655.7|8688.7|8663.7|8690.6|8665.6|8680.7|8655.7|117
1744169700000|2025-04-09 03:35:00|8688.9|8663.9|8688.4|8663.4|8693.8|8668.8|8687.7|8662.7|159
1744170000000|2025-04-09 03:40:00|8688.3|8663.3|8690.7|8665.7|8692.9|8667.9|8687.7|8662.7|142
1744170300000|2025-04-09 03:45:00|8690.4|8665.4|8690.7|8665.7|8691.1|8671.1|8684.8|8662.1|125
1744170600000|2025-04-09 03:50:00|8690.9|8665.9|8689.6|8664.6|8691.2|8670.8|8683.5|8663.3|85
1744170900000|2025-04-09 03:55:00|8689.5|8664.5|8688|8663|8689.8|8669.8|8684|8663|33
1744171200000|2025-04-09 04:00:00|8683|8668|8688|8673|8694|8673|8683|8663.7|100
1744171500000|2025-04-09 04:05:00|8687.8|8672.8|8698.4|8673.4|8700|8679.9|8687.4|8669.4|178
1744171800000|2025-04-09 04:10:00|8698.5|8673.5|8691.6|8676.6|8699.3|8679.3|8690.9|8669.7|96
1744172100000|2025-04-09 04:15:00|8691.1|8676.1|8695|8670|8697.7|8677.9|8690.4|8670|110
1744172400000|2025-04-09 04:20:00|8689.9|8674.9|8688.3|8673.3|8694.8|8674.9|8687|8667.3|112
1744172700000|2025-04-09 04:25:00|8688.4|8673.4|8691.8|8666.8|8694|8673.9|8688.3|8665.2|147
1744173000000|2025-04-09 04:30:00|8691.6|8666.6|8691.8|8666.8|8692|8667|8690.7|8665.7|65
1744173300000|2025-04-09 04:35:00|8692|8667|8698.8|8673.8|8700.3|8675.3|8692|8667|222
1744173600000|2025-04-09 04:40:00|8698.7|8673.7|8698.3|8673.3|8702|8677|8697.6|8672.6|114
1744173900000|2025-04-09 04:45:00|8698.2|8673.2|8698|8673|8699|8674|8696.1|8671.1|105
1744174200000|2025-04-09 04:50:00|8697.9|8672.9|8698|8673|8699.1|8678.8|8691.1|8671|100
1744174500000|2025-04-09 04:55:00|8697.8|8672.8|8694.8|8669.8|8698|8678|8691.3|8669.1|117
1744174800000|2025-04-09 05:00:00|8694.7|8669.7|8688.5|8673.5|8696.5|8674.8|8687.6|8667.6|134
1744175100000|2025-04-09 05:05:00|8688.6|8673.6|8689.6|8674.6|8690|8675|8688.6|8673.6|65
1744175400000|2025-04-09 05:10:00|8689.7|8674.7|8693|8668|8693|8676.1|8687.3|8667.3|104
1744175700000|2025-04-09 05:15:00|8693.3|8668.3|8687|8672|8693.3|8673.4|8686.6|8667.8|63
1744176000000|2025-04-09 05:20:00|8686.9|8671.9|8691|8666|8691.1|8672.1|8685.6|8665.7|77
1744176300000|2025-04-09 05:25:00|8690.9|8665.9|8691.3|8666.3|8693.2|8672.1|8686.4|8665.9|65
1744176600000|2025-04-09 05:30:00|8686.1|8671.1|8684.3|8669.3|8691.4|8671.7|8684.3|8666.4|30
1744176900000|2025-04-09 05:35:00|8684.4|8669.4|8684.9|8669.9|8687.1|8672.1|8683.6|8668.6|151
1744177200000|2025-04-09 05:40:00|8684.8|8669.8|8688|8673|8691.3|8673.1|8684.7|8666.2|96
1744177500000|2025-04-09 05:45:00|8687.5|8672.5|8686.3|8671.3|8692.7|8673|8685.7|8665.8|112
1744177800000|2025-04-09 05:50:00|8686|8671|8686.6|8671.6|8691|8671.7|8683.8|8665.4|88
1744178100000|2025-04-09 05:55:00|8685.8|8670.8|8682|8667|8686.8|8671.8|8682|8667|131
1744178400000|2025-04-09 06:00:00|8681.8|8666.8|8689.5|8664.5|8689.6|8667.7|8681.5|8662.3|126
1744178700000|2025-04-09 06:05:00|8689.6|8664.6|8681.5|8666.5|8689.6|8666.9|8680.3|8660.6|142
1744179000000|2025-04-09 06:10:00|8681.6|8666.6|8690|8665|8690.5|8670.5|8680.5|8659.5|178
1744179300000|2025-04-09 06:15:00|8689.7|8664.7|8693.1|8668.1|8693.2|8672.2|8685.3|8664.5|203
1744179600000|2025-04-09 06:20:00|8693|8668|8689.2|8674.2|8695|8674.4|8687.8|8668|166
1744179900000|2025-04-09 06:25:00|8689.3|8674.3|8689.3|8674.3|8690|8675|8688.8|8673.8|145
1744180200000|2025-04-09 06:30:00|8689.2|8674.2|8690.9|8665.9|8694.9|8674.3|8688.2|8665.4|150
1744180500000|2025-04-09 06:35:00|8690.4|8665.4|8695.9|8670.9|8696|8671|8690.2|8665.2|108
1744180800000|2025-04-09 06:40:00|8695.5|8670.5|8692.5|8677.5|8697.2|8677.7|8691|8670.3|131
1744181100000|2025-04-09 06:45:00|8692.8|8677.8|8693.1|8678.1|8698.7|8678.8|8692.7|8673|55
1744181400000|2025-04-09 06:50:00|8693.4|8678.4|8689.2|8674.2|8693.9|8678.9|8688.4|8673.4|82
1744181700000|2025-04-09 06:55:00|8689.4|8674.4|8692.8|8677.8|8692.9|8677.9|8688.7|8673.7|83
1744182000000|2025-04-09 07:00:00|8692.9|8677.9|8692.8|8667.8|8698.8|8678.7|8692|8667|185
1744182300000|2025-04-09 07:05:00|8692.9|8667.9|8686.9|8671.9|8693.2|8673.5|8686.2|8666|163
1744182600000|2025-04-09 07:10:00|8686.7|8671.7|8688.5|8663.5|8691.9|8672|8685|8663.2|157
1744182900000|2025-04-09 07:15:00|8688.4|8663.4|8688.9|8663.9|8689.1|8670.1|8681.2|8661.7|137
1744183200000|2025-04-09 07:20:00|8688.8|8663.8|8684.6|8669.6|8689.3|8670|8682.7|8663.8|120
1744183500000|2025-04-09 07:25:00|8684.7|8669.7|8688.9|8663.9|8690|8670|8683.9|8662.7|102
1744183800000|2025-04-09 07:30:00|8689|8664|8691.2|8666.2|8692|8667|8689|8664|107
1744184100000|2025-04-09 07:35:00|8691.3|8666.3|8690|8665|8691.4|8666.4|8689|8664|91
1744184400000|2025-04-09 07:40:00|8689.6|8664.6|8686|8671|8691.9|8672|8684.9|8664.6|106
1744184700000|2025-04-09 07:45:00|8686.1|8671.1|8689.5|8664.5|8692.6|8671.1|8686.1|8663.3|81
1744185000000|2025-04-09 07:50:00|8689.7|8664.7|8685.7|8660.7|8691.5|8666.5|8684.8|8659.8|170
1744185300000|2025-04-09 07:55:00|8685.8|8660.8|8681.6|8656.6|8686.8|8661.8|8681.3|8656.3|311
1744185600000|2025-04-09 08:00:00|8681.8|8656.8|8684.9|8659.9|8685.7|8660.7|8681.2|8656.2|207
1744185900000|2025-04-09 08:05:00|8685|8660|8683.8|8668.8|8685.7|8668.8|8680.3|8660|128
1744186200000|2025-04-09 08:10:00|8683.7|8668.7|8684.6|8669.6|8689.8|8671.1|8683.5|8663.8|157
1744186500000|2025-04-09 08:15:00|8684.7|8669.7|8690|8665|8690.8|8670|8682.8|8663.9|159
1744186800000|2025-04-09 08:20:00|8690.1|8665.1|8685.1|8670.1|8690.9|8670.7|8684.9|8665|162
1744187100000|2025-04-09 08:25:00|8685|8670|8685.2|8670.2|8689.8|8672.2|8684.5|8664.6|136
1744187400000|2025-04-09 08:30:00|8685.1|8670.1|8691.7|8666.7|8692.1|8672.3|8683.6|8665|148
1744187700000|2025-04-09 08:35:00|8691.3|8666.3|8694.4|8669.4|8694.9|8669.9|8690.5|8665.5|174
1744188000000|2025-04-09 08:40:00|8694.2|8669.2|8693.4|8668.4|8695.8|8670.8|8692.1|8667.1|120
1744188300000|2025-04-09 08:45:00|8693.5|8668.5|8693.4|8668.4|8694.4|8669.4|8692|8667|130
1744188600000|2025-04-09 08:50:00|8693.5|8668.5|8694|8669|8694.3|8669.3|8692.8|8667.8|54
1744188900000|2025-04-09 08:55:00|8694.1|8669.1|8691.5|8666.5|8694.1|8669.1|8691|8666|93
1744189200000|2025-04-09 09:00:00|8691.6|8666.6|8692.8|8667.8|8693.9|8668.9|8691.2|8666.2|73
1744189500000|2025-04-09 09:05:00|8693|8668|8683.4|8668.4|8693.2|8671.9|8683.2|8666.6|108
1744189800000|2025-04-09 09:10:00|8683.3|8668.3|8688|8663|8688.3|8669.2|8680.3|8660.9|142
1744190100000|2025-04-09 09:15:00|8688.1|8663.1|8684.9|8669.9|8689.8|8670.6|8684.5|8663|140
1744190400000|2025-04-09 09:20:00|8684.7|8669.7|8685.6|8670.6|8686.7|8671.7|8684.1|8669.1|79
1744190700000|2025-04-09 09:25:00|8685.7|8670.7|8686.7|8671.7|8687|8672|8684.9|8669.9|78
1744191000000|2025-04-09 09:30:00|8686.6|8671.6|8685.1|8670.1|8687|8672|8684.7|8669.7|66
1744191300000|2025-04-09 09:35:00|8685|8670|8683.7|8668.7|8691.2|8670.9|8683.7|8664.8|56
1744191600000|2025-04-09 09:40:00|8683.9|8668.9|8691.1|8666.1|8691.5|8670|8683.9|8664.7|52
1744191900000|2025-04-09 09:45:00|8691.4|8666.4|8697.5|8672.5|8698.8|8673.8|8691.3|8666.3|123
1744192200000|2025-04-09 09:50:00|8697.3|8672.3|8701.2|8676.2|8701.6|8676.6|8697.3|8672.3|109
1744192500000|2025-04-09 09:55:00|8701|8676|8704.4|8679.4|8705.4|8680.4|8700.9|8675.9|113
1744192800000|2025-04-09 10:00:00|8704.5|8679.5|8703.6|8678.6|8704.6|8679.6|8702.6|8677.6|111
1744193100000|2025-04-09 10:05:00|8703.7|8678.7|8696.7|8681.7|8704.7|8684.7|8696.4|8678.7|112
1744193400000|2025-04-09 10:10:00|8696.6|8681.6|8696.1|8681.1|8701|8681.7|8695.3|8675.4|96
1744193700000|2025-04-09 10:15:00|8696.4|8681.4|8701|8676|8701.4|8682.1|8694.9|8676|60
1744194000000|2025-04-09 10:20:00|8701.1|8676.1|8702.4|8677.4|8702.4|8677.4|8701|8676|55
1744194300000|2025-04-09 10:25:00|8702.9|8677.9|8705.4|8680.4|8706.1|8685.5|8699.1|8677.9|48
1744194600000|2025-04-09 10:30:00|8705.5|8680.5|8703.1|8678.1|8705.5|8680.5|8702.5|8677.5|87
1744194900000|2025-04-09 10:35:00|8703|8678|8702.7|8677.7|8703.7|8678.7|8702.3|8677.3|51
1744195200000|2025-04-09 10:40:00|8702.6|8677.6|8700.5|8675.5|8702.8|8677.8|8700.1|8675.1|106
1744195500000|2025-04-09 10:45:00|8700.1|8675.1|8699|8674|8700.1|8675.1|8697.7|8672.7|85
1744195800000|2025-04-09 10:50:00|8699.2|8674.2|8699.6|8674.6|8699.8|8674.8|8698.8|8673.8|67
1744196100000|2025-04-09 10:55:00|8699.4|8674.4|8699.1|8674.1|8699.4|8674.4|8698.6|8673.6|60
1744196400000|2025-04-09 11:00:00|8699.2|8674.2|8709|8684|8710.2|8685.2|8698.7|8673.7|383
1744196700000|2025-04-09 11:05:00|8708.9|8683.9|8708.2|8683.2|8709.3|8684.3|8704.9|8679.9|328
1744197000000|2025-04-09 11:10:00|8708|8683|8707.1|8682.1|8709.8|8684.8|8705.9|8680.9|112
1744197300000|2025-04-09 11:15:00|8706.8|8681.8|8706|8681|8706.9|8681.9|8702.2|8677.2|165
1744197600000|2025-04-09 11:20:00|8705.8|8680.8|8708.3|8683.3|8709.1|8684.1|8705.4|8680.4|65
1744197900000|2025-04-09 11:25:00|8708.2|8683.2|8705.6|8680.6|8708.2|8687.8|8701.5|8680.4|53
1744198200000|2025-04-09 11:30:00|8705.8|8680.8|8703.5|8678.5|8706|8681|8701.6|8676.6|56
1744198500000|2025-04-09 11:35:00|8703|8678|8704|8679|8704|8679|8702.3|8677.3|23
1744198800000|2025-04-09 11:40:00|8703.9|8678.9|8699.1|8684.1|8704.1|8684.1|8698.9|8678.8|12
1744199100000|2025-04-09 11:45:00|8698.6|8683.6|8702.8|8677.8|8703|8683.6|8697.8|8677.7|20
1744199400000|2025-04-09 11:50:00|8703.3|8678.3|8705.4|8680.4|8705.6|8680.6|8702.7|8677.7|105
1744199700000|2025-04-09 11:55:00|8705.1|8680.1|8705.2|8680.2|8706|8681|8705|8680|44
1744200000000|2025-04-09 12:00:00|8705.1|8680.1|8701.6|8676.6|8705.6|8680.6|8701.5|8676.5|102
1744200300000|2025-04-09 12:05:00|8701.8|8676.8|8701.6|8676.6|8702.6|8677.6|8700|8675|114
1744200600000|2025-04-09 12:10:00|8701.1|8676.1|8699.1|8674.1|8701.7|8676.7|8698.8|8673.8|137
1744200900000|2025-04-09 12:15:00|8699.2|8674.2|8693.7|8678.7|8699.2|8678.9|8692.7|8673.7|94
1744201200000|2025-04-09 12:20:00|8693.6|8678.6|8694|8679|8695.1|8680.1|8693.5|8678.5|86
1744201500000|2025-04-09 12:25:00|8693.9|8678.9|8693.6|8678.6|8694.1|8679.1|8693.6|8678.6|50
1744201800000|2025-04-09 12:30:00|8693.7|8678.7|8699.3|8674.3|8699.9|8681.6|8693.3|8674.1|156
1744202100000|2025-04-09 12:35:00|8699.4|8674.4|8695.4|8680.4|8700.7|8680.4|8695|8674.4|47
1744202400000|2025-04-09 12:40:00|8695.5|8680.5|8700.1|8685.1|8702.9|8685.3|8695.5|8675.4|87
1744202700000|2025-04-09 12:45:00|8700|8685|8708.5|8683.5|8708.5|8686|8699.9|8680.9|53
1744203000000|2025-04-09 12:50:00|8708.4|8683.4|8708.3|8683.3|8708.8|8687.6|8702|8681.9|94
1744203300000|2025-04-09 12:55:00|8708.2|8683.2|8701.8|8686.8|8708.2|8686.9|8701.5|8681.1|103
1744203600000|2025-04-09 13:00:00|8702.4|8687.4|8708.3|8683.3|8708.8|8688.6|8701.9|8682.3|148
1744203900000|2025-04-09 13:05:00|8708.4|8683.4|8706.1|8681.1|8708.8|8683.8|8704.9|8679.9|156
1744204200000|2025-04-09 13:10:00|8706.2|8681.2|8705.6|8680.6|8706.9|8681.9|8704|8679|86
1744204500000|2025-04-09 13:15:00|8705.7|8680.7|8705.7|8680.7|8705.9|8680.9|8705.3|8680.3|110
1744204800000|2025-04-09 13:20:00|8705.9|8680.9|8700.9|8685.9|8706|8685.9|8700.7|8680.3|88
1744205100000|2025-04-09 13:25:00|8700.7|8685.7|8699.9|8684.9|8700.9|8685.9|8699.9|8684.9|51
1744205400000|2025-04-09 13:30:00|8700|8685|8707.1|8682.1|8708.2|8688.3|8699.9|8681.2|122
1744205700000|2025-04-09 13:35:00|8706.9|8681.9|8702.3|8687.3|8707.1|8687.7|8701.6|8681.7|95
1744206000000|2025-04-09 13:40:00|8702.4|8687.4|8699.7|8684.7|8702.5|8687.5|8699.3|8684.3|170
1744206300000|2025-04-09 13:45:00|8699.9|8684.9|8701.6|8686.6|8701.8|8686.8|8699.4|8684.4|93
1744206600000|2025-04-09 13:50:00|8701.8|8686.8|8701.7|8676.7|8703.6|8686.8|8698.3|8676.5|155
1744206900000|2025-04-09 13:55:00|8701.6|8676.6|8701.8|8676.8|8703.6|8678.6|8701.2|8676.2|119
1744207200000|2025-04-09 14:00:00|8702|8677|8701.4|8676.4|8702.3|8677.3|8700.2|8675.2|154
1744207500000|2025-04-09 14:05:00|8701.2|8676.2|8698.2|8683.2|8701.3|8683.3|8696.1|8676.2|65
1744207800000|2025-04-09 14:10:00|8698.1|8683.1|8698.5|8683.5|8699.1|8684.1|8698.1|8683.1|55
1744208100000|2025-04-09 14:15:00|8698.1|8683.1|8696.2|8681.2|8698.1|8683.1|8695|8680|130
1744208400000|2025-04-09 14:20:00|8696.3|8681.3|8700.8|8675.8|8700.8|8682.6|8695.3|8675|81
1744208700000|2025-04-09 14:25:00|8700.7|8675.7|8703.8|8678.8|8703.8|8683.8|8695.7|8675.7|45
1744209000000|2025-04-09 14:30:00|8703.5|8678.5|8698.9|8673.9|8704.3|8679.3|8698.3|8673.3|203
1744209300000|2025-04-09 14:35:00|8699|8674|8698|8673|8699|8674|8696.5|8671.5|114
1744209600000|2025-04-09 14:40:00|8698.1|8673.1|8693.9|8678.9|8698.9|8678.9|8693|8672.9|77
1744209900000|2025-04-09 14:45:00|8693.8|8678.8|8702.2|8677.2|8702.4|8678.8|8693.3|8673.1|105
1744210200000|2025-04-09 14:50:00|8702.1|8677.1|8702.3|8677.3|8703.6|8678.6|8701.5|8676.5|104
1744210500000|2025-04-09 14:55:00|8702.5|8677.5|8703.9|8678.9|8704.8|8679.8|8702|8677|159
1744210800000|2025-04-09 15:00:00|8704|8679|8703|8678|8704.1|8679.1|8701.3|8676.3|67
1744211100000|2025-04-09 15:05:00|8703.1|8678.1|8699.4|8684.4|8703.6|8684.6|8698|8678|74
1744211400000|2025-04-09 15:10:00|8699.3|8684.3|8703.7|8678.7|8704|8684.3|8698.3|8678.6|96
1744211700000|2025-04-09 15:15:00|8703.9|8678.9|8701|8676|8704|8679|8699.9|8674.9|142
1744212000000|2025-04-09 15:20:00|8701.1|8676.1|8701|8676|8701.2|8676.2|8700.2|8675.2|58
1744212300000|2025-04-09 15:25:00|8701.3|8676.3|8700.4|8675.4|8701.9|8676.9|8700.1|8675.1|94
1744212600000|2025-04-09 15:30:00|8700.6|8675.6|8699.8|8674.8|8700.6|8675.6|8699.4|8674.4|72
1744212900000|2025-04-09 15:35:00|8699.7|8674.7|8701.1|8676.1|8701.2|8676.2|8699.4|8674.4|82
1744213200000|2025-04-09 15:40:00|8701.3|8676.3|8702.4|8677.4|8702.6|8677.6|8701.3|8676.3|82
1744213500000|2025-04-09 15:45:00|8702.3|8677.3|8702.3|8677.3|8703.4|8678.4|8702.1|8677.1|69
1744213800000|2025-04-09 15:50:00|8702.1|8677.1|8704|8679|8704.1|8679.1|8702.1|8677.1|47
1744214100000|2025-04-09 15:55:00|8704.4|8679.4|8705.6|8680.6|8706.4|8681.4|8704.3|8679.3|49
1744214400000|2025-04-09 16:00:00|8705.5|8680.5|8706.7|8681.7|8707|8682|8705.5|8680.5|78
1744214700000|2025-04-09 16:05:00|8706.9|8681.9|8706.8|8681.8|8707.3|8682.3|8706.7|8681.7|72
1744215000000|2025-04-09 16:10:00|8706.7|8681.7|8700.9|8675.9|8706.8|8681.8|8700.3|8675.3|65
1744215300000|2025-04-09 16:15:00|8700.5|8675.5|8699.5|8674.5|8702.7|8677.7|8699.5|8674.5|100
1744215600000|2025-04-09 16:20:00|8699.7|8674.7|8699.3|8674.3|8700.1|8675.1|8698.2|8673.2|74
1744215900000|2025-04-09 16:25:00|8699.4|8674.4|8699.2|8674.2|8699.6|8674.6|8698.7|8673.7|56
1744216200000|2025-04-09 16:30:00|8699.3|8674.3|8697.2|8672.2|8699.3|8674.3|8697.2|8672.2|27
1744216500000|2025-04-09 16:35:00|8697.3|8672.3|8697.1|8672.1|8697.8|8672.8|8697.1|8672.1|20
1744216800000|2025-04-09 16:40:00|8697.2|8672.2|8696.8|8671.8|8697.2|8672.2|8696.8|8671.8|10
1744217100000|2025-04-09 16:45:00|8696.6|8671.6|8697.3|8672.3|8697.3|8672.3|8696.3|8671.3|43
1744217400000|2025-04-09 16:50:00|8697.1|8672.1|8702.2|8677.2|8702.3|8677.3|8696.9|8671.9|62
1744217700000|2025-04-09 16:55:00|8702.3|8677.3|8702.2|8677.2|8703.8|8678.8|8701.7|8676.7|45
1744218000000|2025-04-09 17:00:00|8701.9|8676.9|8698.8|8673.8|8702|8677|8695.5|8670.5|135
1744218300000|2025-04-09 17:05:00|8698.9|8673.9|8702.1|8677.1|8702.4|8677.4|8698.9|8673.9|71
1744218600000|2025-04-09 17:10:00|8702|8677|8702.2|8677.2|8703.8|8678.8|8701.9|8676.9|79
1744218900000|2025-04-09 17:15:00|8702.1|8677.1|8690|8665|8703.1|8678.1|8689.9|8664.9|165
1744219200000|2025-04-09 17:20:00|8690.2|8665.2|8682.2|8657.2|8694|8669|8682|8657|384
1744219500000|2025-04-09 17:25:00|8682.6|8657.6|8683.3|8658.3|8692|8667|8677.3|8652.3|317
1744219800000|2025-04-09 17:30:00|8683.1|8658.1|8677.9|8652.9|8683.8|8658.8|8677.7|8652.7|284
1744220100000|2025-04-09 17:35:00|8678.1|8653.1|8676.2|8651.2|8678.8|8653.8|8668.6|8643.6|304
1744220400000|2025-04-09 17:40:00|8676.1|8651.1|8668.4|8643.4|8677|8652|8666.6|8641.6|180
1744220700000|2025-04-09 17:45:00|8668.3|8643.3|8657.6|8632.6|8668.3|8643.3|8657.1|8632.1|246
1744221000000|2025-04-09 17:50:00|8657.3|8632.3|8664.9|8639.9|8670.2|8645.2|8657.1|8632.1|265
1744221300000|2025-04-09 17:55:00|8665.4|8640.4|8666.4|8641.4|8672.4|8647.4|8665.4|8640.4|201
1744221600000|2025-04-09 18:00:00|8666.9|8641.9|8663.3|8638.3|8667|8642|8661.5|8636.5|70
1744221900000|2025-04-09 18:05:00|8663.2|8638.2|8646.6|8621.6|8665.8|8640.8|8643.6|8618.6|202
1744222200000|2025-04-09 18:10:00|8645.9|8620.9|8626.8|8601.8|8645.9|8620.9|8607.6|8582.6|193
1744222500000|2025-04-09 18:15:00|8626.6|8601.6|8633|8608|8633.9|8608.9|8625.1|8600.1|37
1744222800000|2025-04-09 18:20:00|8632.9|8607.9|8638.9|8613.9|8639.2|8614.2|8632.9|8607.9|43
1744223100000|2025-04-09 18:25:00|8639|8614|8639|8614|8639.8|8614.8|8638.2|8613.2|77
1744223400000|2025-04-09 18:30:00|8639.1|8614.1|8639.3|8614.3|8639.3|8614.3|8638.6|8613.6|31
1744223700000|2025-04-09 18:35:00|8639|8614|8640|8615|8640.2|8615.2|8639|8614|21
1744224000000|2025-04-09 18:40:00|8640.8|8615.8|8641.9|8616.9|8644|8619|8640.8|8615.8|76
1744224300000|2025-04-09 18:45:00|8642|8617|8646.6|8621.6|8647|8622|8641.3|8616.3|70
1744224600000|2025-04-09 18:50:00|8646.4|8621.4|8650.6|8625.6|8652.4|8627.4|8646.4|8621.4|27
1744224900000|2025-04-09 18:55:00|8650.7|8625.7|8648.8|8623.8|8651.3|8626.3|8646.8|8621.8|36
1744225200000|2025-04-09 19:00:00|8648.6|8623.6|8650.6|8625.6|8651.5|8626.5|8648.4|8623.4|50
1744225500000|2025-04-09 19:05:00|8650.5|8625.5|8648.8|8623.8|8650.6|8625.6|8648.8|8623.8|19
1744225800000|2025-04-09 19:10:00|8648.6|8623.6|8651.8|8626.8|8651.8|8626.8|8648.6|8623.6|103
1744226100000|2025-04-09 19:15:00|8652|8627|8649.6|8624.6|8652|8627|8648.9|8623.9|29
1744226400000|2025-04-09 19:20:00|8649.4|8624.4|8648|8623|8649.4|8624.4|8647.6|8622.6|45
1744226700000|2025-04-09 19:25:00|8647.7|8622.7|8643|8618|8647.7|8622.7|8642.9|8617.9|39
1744227000000|2025-04-09 19:30:00|8642.9|8617.9|8641.8|8616.8|8643.3|8618.3|8641|8616|39
1744227300000|2025-04-09 19:35:00|8642|8617|8647|8622|8647|8622|8642|8617|28
1744227600000|2025-04-09 19:40:00|8647.2|8622.2|8649.6|8624.6|8650.1|8625.1|8647|8622|52
1744227900000|2025-04-09 19:45:00|8649.7|8624.7|8653.6|8628.6|8654.1|8629.1|8649.6|8624.6|48
1744228200000|2025-04-09 19:50:00|8653.5|8628.5|8652.6|8627.6|8653.8|8628.8|8650.7|8625.7|39
1744228500000|2025-04-09 19:55:00|8652.7|8627.7|8654.1|8629.1|8654.2|8629.2|8651.8|8626.8|88
1744246800000|2025-04-10 01:00:00|8653|8624|8653.8|8626|8654.4|8626|8653|8624|3
1744247100000|2025-04-10 01:05:00|8654.5|8629.5|8654.5|8629.5|8654.5|8629.5|8654.5|8629.5|1
1744247400000|2025-04-10 01:10:00|8655|8630|8654.6|8629.6|8655.4|8630.4|8654.5|8629.5|6
1744247700000|2025-04-10 01:15:00|8654.5|8629.5|8654.9|8629.9|8654.9|8629.9|8654.5|8629.5|2
1744248000000|2025-04-10 01:20:00|8655.1|8630.1|8655.1|8630.1|8655.1|8630.1|8655.1|8630.1|1
1744248300000|2025-04-10 01:25:00|8654.5|8629.5|8654.5|8629.5|8654.5|8629.5|8654.5|8629.5|1
1744248600000|2025-04-10 01:30:00|8655.1|8630.1|8654.5|8629.5|8655.1|8630.1|8654.5|8629.5|2
1744249200000|2025-04-10 01:40:00|8654.9|8629.9|8654.9|8629.9|8654.9|8629.9|8654.9|8629.9|1
1744249800000|2025-04-10 01:50:00|8655.4|8630.4|8658.5|8633.5|8660.1|8635.1|8655.4|8630.4|46
1744250100000|2025-04-10 01:55:00|8659.1|8634.1|8658.5|8633.5|8660.5|8635.5|8657.6|8632.6|116
1744250400000|2025-04-10 02:00:00|8658.3|8633.3|8656.8|8631.8|8658.8|8633.8|8656.8|8631.8|17
1744250700000|2025-04-10 02:05:00|8657|8632|8657|8632|8657.5|8632.5|8656.5|8631.5|19
1744251000000|2025-04-10 02:10:00|8656.6|8631.6|8656.6|8631.6|8657|8632|8656.4|8631.4|26
1744251300000|2025-04-10 02:15:00|8656.4|8631.4|8654.5|8625.5|8656.6|8631.6|8651.4|8622.4|72
1744251600000|2025-04-10 02:20:00|8652|8623|8653.9|8624.9|8654|8625|8651.7|8622.7|15
1744252200000|2025-04-10 02:30:00|8654.6|8629.6|8654.9|8629.9|8654.9|8629.9|8654.1|8629.1|8
1744252500000|2025-04-10 02:35:00|8655|8630|8654.2|8629.2|8655.7|8630.7|8654.1|8629.1|13
1744252800000|2025-04-10 02:40:00|8653.8|8628.8|8653.3|8628.3|8653.8|8628.8|8653|8628|14
1744253100000|2025-04-10 02:45:00|8653.5|8628.5|8653.5|8628.5|8653.6|8628.6|8653.3|8628.3|10
1744253400000|2025-04-10 02:50:00|8653.4|8628.4|8652.5|8627.5|8653.5|8628.5|8648.8|8623.8|52
1744253700000|2025-04-10 02:55:00|8653|8628|8654.9|8629.9|8654.9|8629.9|8652.4|8627.4|17
1744254000000|2025-04-10 03:00:00|8654.4|8629.4|8657.8|8632.8|8657.9|8632.9|8654.4|8629.4|65
1744254300000|2025-04-10 03:05:00|8657.7|8632.7|8655.1|8630.1|8657.7|8632.7|8654.1|8629.1|18
1744254600000|2025-04-10 03:10:00|8655.2|8630.2|8655.1|8630.1|8655.3|8630.3|8655.1|8630.1|11
1744254900000|2025-04-10 03:15:00|8654.8|8629.8|8654.6|8629.6|8655.6|8630.6|8649.3|8624.3|103
1744255200000|2025-04-10 03:20:00|8655.6|8630.6|8658|8633|8658.7|8633.7|8650.9|8625.9|90
1744255500000|2025-04-10 03:25:00|8658.5|8633.5|8661.7|8636.7|8661.7|8636.7|8657.8|8632.8|43
1744255800000|2025-04-10 03:30:00|8661.8|8636.8|8653.3|8638.3|8661.9|8638.5|8653.2|8633.3|27
1744256100000|2025-04-10 03:35:00|8653.2|8638.2|8659.8|8634.8|8659.8|8639.1|8651.9|8634.1|39
1744256400000|2025-04-10 03:40:00|8660.1|8635.1|8660.2|8635.2|8661|8641.1|8655.2|8634.8|46
1744256700000|2025-04-10 03:45:00|8654.5|8639.5|8651.5|8636.5|8659.3|8639.5|8651.5|8631.5|27
1744257000000|2025-04-10 03:50:00|8651.6|8636.6|8655.6|8630.6|8657.4|8637.5|8650.5|8630.5|36
1744257300000|2025-04-10 03:55:00|8655.8|8630.8|8657|8632|8658.1|8637.6|8651.4|8630.8|29
1744257600000|2025-04-10 04:00:00|8656.3|8631.3|8659.4|8634.4|8659.8|8636.8|8651.4|8630.1|41
1744257900000|2025-04-10 04:05:00|8659.6|8634.6|8657.6|8632.6|8659.6|8634.6|8657.5|8632.5|40
1744258200000|2025-04-10 04:10:00|8657.5|8632.5|8656.5|8631.5|8657.5|8632.5|8656|8631|27
1744258500000|2025-04-10 04:15:00|8657|8632|8656.1|8631.1|8657.5|8632.5|8655.8|8630.8|25
1744258800000|2025-04-10 04:20:00|8655.8|8630.8|8655.2|8630.2|8656|8631|8654.4|8629.4|35
1744259100000|2025-04-10 04:25:00|8655.3|8630.3|8655.4|8630.4|8655.7|8630.7|8655.2|8630.2|20
1744259400000|2025-04-10 04:30:00|8655.5|8630.5|8655.3|8630.3|8655.5|8635.6|8650.4|8629.4|26
1744259700000|2025-04-10 04:35:00|8655.4|8630.4|8650.5|8635.5|8655.4|8635.6|8650.1|8630.3|31
1744260000000|2025-04-10 04:40:00|8651|8636|8656.8|8631.8|8656.8|8636.3|8651|8631.3|15
1744260300000|2025-04-10 04:45:00|8656.6|8631.6|8656.6|8631.6|8657|8632|8656|8631|23
1744260600000|2025-04-10 04:50:00|8656.5|8631.5|8658.3|8633.3|8658.4|8638.4|8653.3|8631.5|44
1744260900000|2025-04-10 04:55:00|8658.2|8633.2|8658.8|8633.8|8659|8634|8657.2|8632.2|41
1744261200000|2025-04-10 05:00:00|8658.7|8633.7|8661.2|8636.2|8661.4|8636.4|8658.7|8633.7|33
1744261500000|2025-04-10 05:05:00|8661.8|8636.8|8655.6|8640.6|8662.5|8640.6|8655.5|8636.3|26
1744261800000|2025-04-10 05:10:00|8655.7|8640.7|8661.3|8636.3|8661.3|8641.4|8655.7|8636.1|18
1744262100000|2025-04-10 05:15:00|8661.1|8636.1|8661.3|8636.3|8661.4|8636.4|8659.9|8634.9|23
1744262400000|2025-04-10 05:20:00|8661.5|8636.5|8661.6|8636.6|8661.7|8636.7|8661.5|8636.5|4
1744262700000|2025-04-10 05:25:00|8661.9|8636.9|8661.8|8636.8|8662|8637|8661.6|8636.6|9
1744263000000|2025-04-10 05:30:00|8661.7|8636.7|8661.6|8636.6|8662|8637|8661.6|8636.6|22
1744263300000|2025-04-10 05:35:00|8661.9|8636.9|8655.5|8640.5|8661.9|8640.6|8655.5|8635.5|13
1744263600000|2025-04-10 05:40:00|8655.7|8640.7|8654.5|8639.5|8660|8640.9|8654.4|8635|43
1744263900000|2025-04-10 05:45:00|8654.2|8639.2|8658.6|8633.6|8659|8639.2|8653.6|8633.6|32
1744264200000|2025-04-10 05:50:00|8658.7|8633.7|8658.7|8633.7|8659|8634|8658.7|8633.7|14
1744264500000|2025-04-10 05:55:00|8653.9|8638.9|8658.4|8633.4|8658.4|8639|8653|8633.3|51
1744264800000|2025-04-10 06:00:00|8658.3|8633.3|8656.7|8631.7|8658.4|8638.1|8650.8|8630.6|54
1744265100000|2025-04-10 06:05:00|8656.9|8631.9|8656.6|8631.6|8656.9|8636.7|8651.1|8631.1|39
1744265400000|2025-04-10 06:10:00|8656.7|8631.7|8657.7|8632.7|8657.8|8637.6|8652.4|8631.7|31
1744265700000|2025-04-10 06:15:00|8657.6|8632.6|8655.3|8630.3|8657.6|8636.7|8649.6|8629.3|55
1744266000000|2025-04-10 06:20:00|8655.4|8630.4|8655.1|8630.1|8655.6|8630.6|8655.1|8630.1|29
1744266300000|2025-04-10 06:25:00|8655.2|8630.2|8654.2|8629.2|8655.2|8634|8648.7|8628.3|25
1744266600000|2025-04-10 06:30:00|8654.1|8629.1|8659.7|8634.7|8659.7|8638.6|8652.4|8629|77
1744266900000|2025-04-10 06:35:00|8659.6|8634.6|8661.5|8636.5|8661.7|8641.4|8654.9|8634.6|56
1744267200000|2025-04-10 06:40:00|8661.6|8636.6|8659.3|8634.3|8661.8|8636.8|8658.5|8633.5|39
1744267500000|2025-04-10 06:45:00|8659.4|8634.4|8659.5|8634.5|8659.7|8634.7|8659.1|8634.1|24
1744267800000|2025-04-10 06:50:00|8659.6|8634.6|8661.6|8636.6|8661.6|8636.6|8659.3|8634.3|23
1744268100000|2025-04-10 06:55:00|8661.8|8636.8|8659.6|8634.6|8661.8|8636.8|8659.5|8634.5|69
1744268400000|2025-04-10 07:00:00|8659.5|8634.5|8661.3|8636.3|8661.8|8636.8|8658.7|8633.7|60
1744268700000|2025-04-10 07:05:00|8661.5|8636.5|8655.3|8640.3|8662.1|8640.6|8655|8635.1|41
1744269000000|2025-04-10 07:10:00|8655.2|8640.2|8658.8|8633.8|8659.4|8640.2|8652|8632.3|58
1744269300000|2025-04-10 07:15:00|8658.7|8633.7|8655.7|8630.7|8658.9|8638.6|8650.7|8630.7|59
1744269600000|2025-04-10 07:20:00|8655.8|8630.8|8657|8632|8657.1|8637|8651|8630.7|26
1744269900000|2025-04-10 07:25:00|8657.4|8632.4|8653.6|8638.6|8660|8639.5|8652.4|8632.3|46
1744270200000|2025-04-10 07:30:00|8653.1|8638.1|8659.8|8634.8|8659.8|8638.4|8652.1|8634.1|45
1744270500000|2025-04-10 07:35:00|8660|8635|8661.4|8636.4|8662.2|8641.8|8654.5|8635|82
1744270800000|2025-04-10 07:40:00|8661.5|8636.5|8656.5|8641.5|8661.5|8641.7|8655.7|8636.3|77
1744271100000|2025-04-10 07:45:00|8656.3|8641.3|8660.9|8635.9|8661.3|8641.5|8656.1|8634.9|52
1744271400000|2025-04-10 07:50:00|8660.8|8635.8|8660.8|8635.8|8662|8637|8660.3|8635.3|105
1744271700000|2025-04-10 07:55:00|8660.9|8635.9|8662|8637|8662.2|8637.2|8660.5|8635.5|61
1744272000000|2025-04-10 08:00:00|8662.1|8637.1|8663.3|8638.3|8663.5|8638.5|8661.5|8636.5|40
1744272300000|2025-04-10 08:05:00|8663.4|8638.4|8664.5|8639.5|8665.6|8640.6|8663.3|8638.3|37
1744272600000|2025-04-10 08:10:00|8664.7|8639.7|8663.5|8638.5|8665.3|8640.3|8663.1|8638.1|44
1744272900000|2025-04-10 08:15:00|8663.3|8638.3|8662.7|8637.7|8663.5|8638.5|8662.7|8637.7|81
1744273200000|2025-04-10 08:20:00|8662.5|8637.5|8660.4|8635.4|8662.5|8637.5|8659.9|8634.9|45
1744273500000|2025-04-10 08:25:00|8660.3|8635.3|8660.4|8635.4|8660.4|8635.4|8659.1|8634.1|31
1744273800000|2025-04-10 08:30:00|8660.3|8635.3|8661.8|8636.8|8662.4|8642|8656.5|8635.3|42
1744274100000|2025-04-10 08:35:00|8661.7|8636.7|8661.8|8636.8|8662.6|8637.6|8661|8636|107
1744274400000|2025-04-10 08:40:00|8661.7|8636.7|8662.8|8637.8|8662.8|8637.8|8661.5|8636.5|77
1744274700000|2025-04-10 08:45:00|8662.7|8637.7|8662.1|8637.1|8663.1|8638.1|8661.9|8636.9|122
1744275000000|2025-04-10 08:50:00|8662|8637|8657.5|8642.5|8662.3|8642.5|8657|8637|42
1744275300000|2025-04-10 08:55:00|8657.7|8642.7|8661.9|8636.9|8663.1|8643.3|8657.3|8636.1|83
1744275600000|2025-04-10 09:00:00|8661.8|8636.8|8656.9|8641.9|8662|8642|8656.5|8636.7|122
1744275900000|2025-04-10 09:05:00|8656.7|8641.7|8656.9|8641.9|8656.9|8641.9|8656.7|8641.7|90
1744276200000|2025-04-10 09:10:00|8657.1|8642.1|8659.7|8634.7|8661.4|8642.1|8656.7|8634.7|70
1744276500000|2025-04-10 09:15:00|8659.8|8634.8|8658.8|8633.8|8660.8|8635.8|8658.7|8633.7|60
1744276800000|2025-04-10 09:20:00|8658.9|8633.9|8660.2|8635.2|8660.9|8635.9|8658.7|8633.7|186
1744277100000|2025-04-10 09:25:00|8659.9|8634.9|8656.9|8631.9|8660.3|8635.3|8656.9|8631.9|44
1744277400000|2025-04-10 09:30:00|8657|8632|8657.5|8632.5|8657.5|8632.5|8656|8631|48
1744277700000|2025-04-10 09:35:00|8657.2|8632.2|8657.3|8632.3|8657.3|8632.3|8656.4|8631.4|25
1744278000000|2025-04-10 09:40:00|8657.1|8632.1|8656.6|8631.6|8657.3|8632.3|8656.3|8631.3|20
1744278300000|2025-04-10 09:45:00|8656.5|8631.5|8656.3|8631.3|8657.2|8632.2|8654.3|8629.3|96
1744278600000|2025-04-10 09:50:00|8656.2|8631.2|8656.5|8631.5|8656.9|8631.9|8656.1|8631.1|103
1744278900000|2025-04-10 09:55:00|8656.6|8631.6|8656.4|8631.4|8657|8632|8655.7|8630.7|130
1744279200000|2025-04-10 10:00:00|8656.2|8631.2|8654.7|8629.7|8656.6|8631.6|8653.1|8628.1|90
1744279500000|2025-04-10 10:05:00|8654.8|8629.8|8652.2|8627.2|8655|8630|8651.3|8626.3|38
1744279800000|2025-04-10 10:10:00|8652.1|8627.1|8651.9|8626.9|8652.6|8627.6|8651.6|8626.6|16
1744280100000|2025-04-10 10:15:00|8652|8627|8651.6|8626.6|8652.8|8627.8|8651.6|8626.6|29
1744280400000|2025-04-10 10:20:00|8651.4|8626.4|8651.4|8626.4|8651.4|8626.4|8651.2|8626.2|7
1744280700000|2025-04-10 10:25:00|8651.3|8626.3|8646.6|8621.6|8651.6|8626.6|8646.1|8621.1|30
1744281000000|2025-04-10 10:30:00|8646.8|8621.8|8637.4|8612.4|8646.8|8621.8|8635.7|8610.7|103
1744281300000|2025-04-10 10:35:00|8637.2|8612.2|8636.3|8611.3|8640|8615|8631.2|8606.2|207
1744281600000|2025-04-10 10:40:00|8636.2|8611.2|8645.2|8620.2|8646.8|8621.8|8635|8610|191
1744281900000|2025-04-10 10:45:00|8645|8620|8646|8621|8648.6|8623.6|8644.4|8619.4|122
1744282200000|2025-04-10 10:50:00|8646.2|8621.2|8649.5|8624.5|8650.4|8625.4|8645|8620|45
1744282500000|2025-04-10 10:55:00|8649.7|8624.7|8646.4|8621.4|8649.8|8624.8|8646.2|8621.2|67
1744282800000|2025-04-10 11:00:00|8646.3|8621.3|8647|8622|8647|8626.3|8640.7|8620.9|47
1744283100000|2025-04-10 11:05:00|8647.3|8622.3|8648.2|8623.2|8649.6|8627.5|8642.5|8622.1|107
1744283400000|2025-04-10 11:10:00|8647|8622|8647.3|8622.3|8649.7|8624.7|8645.5|8620.5|73
1744283700000|2025-04-10 11:15:00|8647.4|8622.4|8647.7|8622.7|8649.2|8624.2|8647.1|8622.1|58
1744284000000|2025-04-10 11:20:00|8647.8|8622.8|8646.7|8621.7|8647.8|8622.8|8645.9|8620.9|15
1744284300000|2025-04-10 11:25:00|8646.6|8621.6|8645.4|8620.4|8646.8|8621.8|8645.1|8620.1|35
1744284600000|2025-04-10 11:30:00|8645.7|8620.7|8645|8620|8645.8|8620.8|8645|8620|3
1744285500000|2025-04-10 11:45:00|8645.2|8620.2|8645.2|8620.2|8645.2|8620.2|8645.2|8620.2|1
1744285800000|2025-04-10 11:50:00|8645|8620|8645.6|8620.6|8648|8623|8639.8|8614.8|78
1744286100000|2025-04-10 11:55:00|8645.3|8620.3|8647.6|8622.6|8649.6|8624.6|8644.4|8619.4|84
1744286400000|2025-04-10 12:00:00|8647.8|8622.8|8648.9|8623.9|8649.4|8624.4|8647.3|8622.3|92
1744286700000|2025-04-10 12:05:00|8649|8624|8649.3|8624.3|8649.6|8624.6|8647.7|8622.7|85
1744287000000|2025-04-10 12:10:00|8649.2|8624.2|8652.6|8627.6|8652.8|8627.8|8649.2|8624.2|52
1744287300000|2025-04-10 12:15:00|8652.5|8627.5|8650.2|8625.2|8652.5|8627.5|8649.4|8624.4|91
1744287600000|2025-04-10 12:20:00|8649.9|8624.9|8650.6|8625.6|8652.4|8627.4|8649.5|8624.5|154
1744287900000|2025-04-10 12:25:00|8650.8|8625.8|8647.9|8622.9|8650.8|8625.8|8647.3|8622.3|63
1744288200000|2025-04-10 12:30:00|8648.1|8622.7|8643.4|8618.4|8649.1|8622.9|8640.5|8615.5|128
1744288500000|2025-04-10 12:35:00|8643.3|8618.3|8647.9|8622.9|8648|8623|8643.1|8618.1|129
1744288800000|2025-04-10 12:40:00|8647.8|8622.8|8649.1|8624.1|8649.4|8624.4|8647|8622|146
1744289100000|2025-04-10 12:45:00|8649.2|8624.2|8654|8629|8674.2|8649.2|8648.9|8623.9|73
1744289400000|2025-04-10 12:50:00|8653.9|8628.9|8656.3|8631.3|8656.4|8631.4|8653.2|8628.2|77
1744289700000|2025-04-10 12:55:00|8656.4|8631.4|8662.3|8637.3|8662.4|8637.4|8656.3|8631.3|69
1744290000000|2025-04-10 13:00:00|8662.4|8637.4|8664.3|8639.3|8665.2|8640.2|8661|8636|120
1744290300000|2025-04-10 13:05:00|8664.4|8639.4|8658.8|8633.8|8664.8|8639.8|8657.4|8632.4|105
1744290600000|2025-04-10 13:10:00|8659|8634|8660|8635|8662|8637|8658.9|8633.9|86
1744290900000|2025-04-10 13:15:00|8659.9|8634.9|8660.1|8635.1|8661.5|8636.5|8659.4|8634.4|91
1744291200000|2025-04-10 13:20:00|8660.4|8635.4|8659.8|8634.8|8660.6|8635.6|8659.1|8634.1|71
1744291500000|2025-04-10 13:25:00|8659.7|8634.7|8660.8|8635.8|8661.6|8636.6|8659.7|8634.7|92
1744291800000|2025-04-10 13:30:00|8660.5|8635.5|8664|8639|8664.4|8639.4|8660.2|8635.2|128
1744292100000|2025-04-10 13:35:00|8663.9|8638.9|8660.2|8635.2|8665.4|8640.4|8659|8634|147
1744292400000|2025-04-10 13:40:00|8660.3|8635.3|8661.9|8636.9|8662.8|8637.8|8660.3|8635.3|150
1744292700000|2025-04-10 13:45:00|8661.8|8636.8|8657.2|8642.2|8663.2|8642.2|8656|8635.8|117
1744293000000|2025-04-10 13:50:00|8657.3|8642.3|8657|8642|8662.5|8642.9|8656.6|8636.1|109
1744293300000|2025-04-10 13:55:00|8657.1|8642.1|8666.6|8641.6|8667.2|8642.9|8656.9|8637.7|70
1744293600000|2025-04-10 14:00:00|8666.3|8641.3|8664.4|8639.4|8667|8642|8663.5|8638.5|123
1744293900000|2025-04-10 14:05:00|8664.5|8639.5|8665.1|8640.1|8665.8|8640.8|8663.7|8638.7|57
1744294200000|2025-04-10 14:10:00|8664.8|8639.8|8664.4|8639.4|8665.1|8640.1|8663.7|8638.7|48
1744294500000|2025-04-10 14:15:00|8664.3|8639.3|8666.1|8641.1|8666.7|8641.7|8664|8639|33
1744294800000|2025-04-10 14:20:00|8665.8|8640.8|8661.1|8646.1|8666.7|8646.5|8661.1|8639.9|89
1744295100000|2025-04-10 14:25:00|8661.2|8646.2|8667.5|8642.5|8668|8646.5|8661.1|8641.5|31
1744295400000|2025-04-10 14:30:00|8667.6|8642.6|8667.4|8642.4|8667.9|8642.9|8667.3|8642.3|22
1744295700000|2025-04-10 14:35:00|8667|8642|8665.7|8640.7|8667.1|8642.1|8665.3|8640.3|49
1744296000000|2025-04-10 14:40:00|8665.6|8640.6|8665|8640|8665.7|8640.7|8663.8|8638.8|35
1744296300000|2025-04-10 14:45:00|8665.1|8640.1|8659.9|8644.9|8665.5|8645.3|8659.9|8639.8|57
1744296600000|2025-04-10 14:50:00|8659.7|8644.7|8659.3|8634.3|8663.7|8644.7|8657.9|8633.8|75
1744296900000|2025-04-10 14:55:00|8659.4|8634.4|8653.5|8628.5|8659.8|8634.8|8652.8|8627.8|146
1744297200000|2025-04-10 15:00:00|8653.9|8628.9|8650.4|8625.4|8654.2|8629.2|8650.4|8625.4|145
1744297500000|2025-04-10 15:05:00|8650.3|8625.3|8650.3|8625.3|8650.7|8625.7|8648.7|8623.7|88
1744297800000|2025-04-10 15:10:00|8650.7|8625.7|8654.4|8629.4|8655.2|8630.2|8650.5|8625.5|167
1744298100000|2025-04-10 15:15:00|8654.3|8629.3|8653.3|8628.3|8654.4|8633.3|8648.2|8628.2|65
1744298400000|2025-04-10 15:20:00|8653.2|8628.2|8653.7|8628.7|8653.8|8628.8|8652.5|8627.5|67
1744298700000|2025-04-10 15:25:00|8653.5|8628.5|8653.7|8628.7|8655.2|8630.2|8652.9|8627.9|56
1744299000000|2025-04-10 15:30:00|8653.5|8628.5|8653.4|8628.4|8655.2|8630.2|8653.1|8628.1|133
1744299300000|2025-04-10 15:35:00|8653.2|8628.2|8652.7|8627.7|8653.7|8628.7|8652.7|8627.7|84
1744299600000|2025-04-10 15:40:00|8647.7|8632.7|8654.3|8629.3|8654.9|8633.8|8647.7|8628.1|78
1744299900000|2025-04-10 15:45:00|8654.4|8629.4|8654.8|8629.8|8655.8|8630.8|8653.3|8628.3|123
1744300200000|2025-04-10 15:50:00|8654.7|8629.7|8661.2|8636.2|8680.8|8651.8|8654.7|8629.7|147
1744300500000|2025-04-10 15:55:00|8660.6|8635.6|8663.2|8638.2|8663.5|8638.5|8660.2|8635.2|162
1744300800000|2025-04-10 16:00:00|8663.1|8638.1|8663.8|8638.8|8664.6|8639.6|8662.1|8637.1|132
1744301100000|2025-04-10 16:05:00|8663.7|8638.7|8663.9|8638.9|8664.8|8639.8|8663|8638|160
1744301400000|2025-04-10 16:10:00|8664|8639|8664.3|8639.3|8664.7|8644.4|8659.1|8639|95
1744301700000|2025-04-10 16:15:00|8664.2|8639.2|8664.3|8639.3|8665.9|8640.9|8664.1|8639.1|71
1744302000000|2025-04-10 16:20:00|8664.2|8639.2|8667|8642|8667.1|8642.1|8663.9|8638.9|79
1744302300000|2025-04-10 16:25:00|8667.1|8642.1|8668.1|8643.1|8672.3|8647.3|8666.3|8641.3|172
1744302600000|2025-04-10 16:30:00|8667.9|8642.9|8667.7|8642.7|8668.2|8643.2|8665.9|8640.9|120
1744302900000|2025-04-10 16:35:00|8667.5|8642.5|8667.1|8642.1|8667.9|8642.9|8666.6|8641.6|105
1744303200000|2025-04-10 16:40:00|8667|8642|8666.5|8641.5|8667.7|8642.7|8666.5|8641.5|97
1744303500000|2025-04-10 16:45:00|8666.3|8641.3|8665.4|8640.4|8667.2|8642.2|8665|8640|42
1744303800000|2025-04-10 16:50:00|8665.3|8640.3|8665.3|8640.3|8666|8641|8665|8640|67
1744304100000|2025-04-10 16:55:00|8665.2|8640.2|8666.4|8641.4|8666.6|8641.6|8664.9|8639.9|54
1744304400000|2025-04-10 17:00:00|8666.6|8641.6|8666.6|8641.6|8667|8642|8666.1|8641.1|84
1744304700000|2025-04-10 17:05:00|8666.5|8641.5|8665.4|8640.4|8666.8|8641.8|8665.3|8640.3|47
1744305000000|2025-04-10 17:10:00|8665.8|8640.8|8665.4|8640.4|8665.9|8640.9|8665.1|8640.1|40
1744305300000|2025-04-10 17:15:00|8665.3|8640.3|8666.7|8641.7|8667|8642|8665.1|8640.1|52
1744305600000|2025-04-10 17:20:00|8666.8|8641.8|8666.2|8641.2|8669.1|8644.1|8666.2|8641.2|128
1744305900000|2025-04-10 17:25:00|8666.3|8641.3|8667.3|8642.3|8667.4|8642.4|8665.5|8640.5|80
1744306200000|2025-04-10 17:30:00|8666.8|8641.8|8665.7|8640.7|8667.2|8642.2|8665.5|8640.5|81
1744306500000|2025-04-10 17:35:00|8665.6|8640.6|8665.4|8640.4|8666.4|8641.4|8664.8|8639.8|83
1744306800000|2025-04-10 17:40:00|8665.3|8640.3|8663|8638|8665.5|8640.5|8662.1|8637.1|78
1744307100000|2025-04-10 17:45:00|8662.9|8637.9|8661.8|8636.8|8663|8638|8659.9|8634.9|133
1744307400000|2025-04-10 17:50:00|8662.1|8637.1|8660.4|8635.4|8662.5|8637.5|8660.4|8635.4|105
1744307700000|2025-04-10 17:55:00|8660.2|8635.2|8657.4|8632.4|8660.5|8635.5|8657.4|8632.4|119
1744308000000|2025-04-10 18:00:00|8657.6|8632.6|8657.8|8632.8|8658.1|8633.1|8657.1|8632.1|67
1744308300000|2025-04-10 18:05:00|8658|8633|8659.6|8634.6|8660.8|8635.8|8657.9|8632.9|104
1744308600000|2025-04-10 18:10:00|8659.7|8634.7|8660.8|8635.8|8661|8636|8659.1|8634.1|77
1744308900000|2025-04-10 18:15:00|8660.7|8635.7|8658.4|8633.4|8660.8|8635.8|8657.5|8632.5|83
1744309200000|2025-04-10 18:20:00|8658.2|8633.2|8657.3|8632.3|8658.7|8633.7|8657.1|8632.1|80
1744309500000|2025-04-10 18:25:00|8657.7|8632.7|8659.1|8634.1|8659.2|8634.2|8657|8632|69
1744309800000|2025-04-10 18:30:00|8659.2|8634.2|8659.1|8634.1|8659.9|8634.9|8658.3|8633.3|60
1744310100000|2025-04-10 18:35:00|8659.2|8634.2|8659|8634|8659.4|8634.4|8658.6|8633.6|44
1744310400000|2025-04-10 18:40:00|8659.1|8634.1|8658.2|8633.2|8659.1|8634.1|8657.1|8632.1|63
1744310700000|2025-04-10 18:45:00|8658.1|8633.1|8661.1|8636.1|8661.9|8636.9|8658.1|8633.1|110
1744311000000|2025-04-10 18:50:00|8660.8|8635.8|8662.3|8637.3|8662.6|8637.6|8659.7|8634.7|134
1744311300000|2025-04-10 18:55:00|8662.2|8637.2|8660.4|8635.4|8662.8|8637.8|8659.8|8634.8|96
1744311600000|2025-04-10 19:00:00|8660.7|8635.7|8661.1|8636.1|8661.2|8636.2|8659.2|8634.2|68
1744311900000|2025-04-10 19:05:00|8660.9|8635.9|8662.7|8637.7|8663.4|8638.4|8660.5|8635.5|84
1744312200000|2025-04-10 19:10:00|8662.6|8637.6|8662.4|8637.4|8663.6|8638.6|8661.2|8636.2|97
1744312500000|2025-04-10 19:15:00|8662.2|8637.2|8662.6|8637.6|8663.6|8638.6|8661.7|8636.7|91
1744312800000|2025-04-10 19:20:00|8662.7|8637.7|8662.7|8637.7|8663.6|8638.6|8661.9|8636.9|87
1744313100000|2025-04-10 19:25:00|8663|8638|8662.8|8637.8|8663.4|8638.4|8661.8|8636.8|100
1744313400000|2025-04-10 19:30:00|8663|8638|8663.3|8638.3|8663.6|8638.6|8662.2|8637.2|90
1744313700000|2025-04-10 19:35:00|8663.4|8638.4|8664|8639|8664|8639|8663.1|8638.1|23
1744314000000|2025-04-10 19:40:00|8663.9|8638.9|8667.2|8642.2|8667.4|8642.4|8663.8|8638.8|96
1744314300000|2025-04-10 19:45:00|8667.3|8642.3|8667.1|8642.1|8667.4|8642.4|8666.5|8641.5|54
1744314600000|2025-04-10 19:50:00|8666.8|8641.8|8666|8641|8666.8|8641.8|8665.7|8640.7|30
1744314900000|2025-04-10 19:55:00|8666.1|8641.1|8663.8|8638.8|8666.5|8641.5|8663.3|8638.3|118
1744333200000|2025-04-11 01:00:00|8652.9|8627.9|8652.5|8627.5|8652.9|8627.9|8652.5|8627.5|2
1744333500000|2025-04-11 01:05:00|8654|8628.1|8655.5|8630.5|8655.6|8630.6|8652.7|8627.7|19
1744333800000|2025-04-11 01:10:00|8655.6|8630.6|8655.5|8630.5|8655.7|8630.7|8653.3|8628.3|57
1744334100000|2025-04-11 01:15:00|8654.3|8629.3|8654.2|8629.2|8655.3|8630.3|8653.9|8628.9|14
1744334400000|2025-04-11 01:20:00|8654.7|8629.7|8653.5|8628.5|8655.2|8630.2|8652.3|8627.3|39
1744334700000|2025-04-11 01:25:00|8654.3|8629.3|8651.6|8626.6|8654.3|8629.3|8651.1|8626.1|26
1744335000000|2025-04-11 01:30:00|8651.8|8626.8|8651.3|8626.3|8651.8|8626.8|8651|8626|4
1744335300000|2025-04-11 01:35:00|8650.4|8625.4|8652.9|8627.9|8652.9|8627.9|8650.4|8625.4|5
1744335600000|2025-04-11 01:40:00|8653.3|8628.3|8654.8|8629.8|8654.8|8629.8|8650.7|8625.7|56
1744335900000|2025-04-11 01:45:00|8654.9|8629.9|8655.6|8630.6|8656.2|8631.2|8653.7|8628.7|111
1744336200000|2025-04-11 01:50:00|8656|8631|8655.9|8630.9|8656.2|8631.2|8654.7|8629.7|48
1744336500000|2025-04-11 01:55:00|8655.7|8630.7|8654.7|8629.7|8656|8631|8654.1|8629.1|33
1744336800000|2025-04-11 02:00:00|8654.8|8629.8|8654.3|8629.3|8654.9|8629.9|8653.2|8628.2|34
1744337100000|2025-04-11 02:05:00|8654.7|8629.7|8653.3|8628.3|8654.9|8629.9|8652.9|8627.9|7
1744337400000|2025-04-11 02:10:00|8651.6|8626.6|8651.9|8626.9|8652.9|8627.9|8651.6|8626.6|4
1744337700000|2025-04-11 02:15:00|8652.4|8627.4|8649.8|8624.8|8652.4|8627.4|8649.8|8624.8|27
1744338000000|2025-04-11 02:20:00|8649.5|8624.5|8651.1|8626.1|8651.1|8626.1|8649.5|8624.5|7
1744338300000|2025-04-11 02:25:00|8649.7|8624.7|8650.3|8625.3|8650.3|8625.3|8649.7|8624.7|8
1744338600000|2025-04-11 02:30:00|8649.8|8624.8|8649.7|8624.7|8650.9|8625.9|8649.1|8624.1|22
1744338900000|2025-04-11 02:35:00|8649.8|8624.8|8658|8633|8659|8634|8649.8|8624.8|63
1744339200000|2025-04-11 02:40:00|8658.9|8633.9|8658.7|8633.7|8658.9|8633.9|8656.9|8631.9|12
1744339500000|2025-04-11 02:45:00|8657.9|8632.9|8658.9|8633.9|8658.9|8633.9|8657.9|8632.9|5
1744339800000|2025-04-11 02:50:00|8658.1|8633.1|8658.1|8633.1|8658.1|8633.1|8658.1|8633.1|1
1744340400000|2025-04-11 03:00:00|8659|8634|8659.7|8634.7|8661.1|8636.1|8658.1|8633.1|45
1744340700000|2025-04-11 03:05:00|8659.9|8634.9|8657|8632|8659.9|8634.9|8657|8632|30
1744341000000|2025-04-11 03:10:00|8657.3|8632.3|8657.8|8632.8|8657.8|8632.8|8656.8|8631.8|17
1744341300000|2025-04-11 03:15:00|8657.7|8632.7|8657.2|8632.2|8657.7|8632.7|8657.1|8632.1|23
1744341600000|2025-04-11 03:20:00|8657.4|8632.4|8657.6|8632.6|8658.8|8633.8|8657|8632|47
1744341900000|2025-04-11 03:25:00|8657.4|8632.4|8659|8634|8660.3|8635.3|8656.5|8631.5|45
1744342200000|2025-04-11 03:30:00|8659.2|8634.2|8652.3|8627.3|8659.2|8634.2|8651.8|8626.8|91
1744342500000|2025-04-11 03:35:00|8652|8627|8650.3|8625.3|8652.3|8631.5|8645.3|8621.4|136
1744342800000|2025-04-11 03:40:00|8650.4|8625.4|8652.2|8627.2|8653.4|8632|8646.8|8624.7|190
1744343100000|2025-04-11 03:45:00|8652|8627|8655.4|8630.4|8656.6|8635.1|8647.8|8625.5|154
1744343400000|2025-04-11 03:50:00|8655.3|8630.3|8653.7|8628.7|8655.4|8635|8648.3|8628|117
1744343700000|2025-04-11 03:55:00|8653.9|8628.9|8650.4|8625.4|8655.1|8630.1|8650.3|8625.3|113
1744344000000|2025-04-11 04:00:00|8650.3|8625.3|8650|8625|8652.7|8631.5|8645|8624.8|96
1744344300000|2025-04-11 04:05:00|8649.9|8624.9|8644|8629|8651.3|8629.3|8644|8623.3|90
1744344600000|2025-04-11 04:10:00|8643.7|8628.7|8648.5|8623.5|8649.3|8629.8|8643|8622.6|120
1744344900000|2025-04-11 04:15:00|8648.6|8623.6|8649|8624|8649.4|8629|8642.3|8623|96
1744345200000|2025-04-11 04:20:00|8649.3|8624.3|8642.4|8627.4|8649.7|8627.9|8642.4|8622.7|37
1744345500000|2025-04-11 04:25:00|8642.1|8627.1|8637.6|8612.6|8643.4|8627.5|8635.5|8610.5|166
1744345800000|2025-04-11 04:30:00|8637.2|8612.2|8629.2|8604.2|8637.2|8612.2|8627.6|8602.6|153
1744346100000|2025-04-11 04:35:00|8629.1|8604.1|8632.5|8607.5|8633|8612.1|8622.3|8602.6|162
1744346400000|2025-04-11 04:40:00|8632.4|8607.4|8627.3|8612.3|8632.8|8613.3|8627|8605.8|97
1744346700000|2025-04-11 04:45:00|8627.8|8612.8|8635.3|8610.3|8636.4|8617.6|8627.8|8609.8|138
1744347000000|2025-04-11 04:50:00|8635.2|8610.2|8635.1|8610.1|8636|8615.8|8629.5|8607.3|170
1744347300000|2025-04-11 04:55:00|8635|8610|8632.9|8607.9|8635.4|8610.4|8632.9|8607.9|124
1744347600000|2025-04-11 05:00:00|8632.5|8607.5|8635|8610|8637.1|8612.1|8632.2|8607.2|165
1744347900000|2025-04-11 05:05:00|8634.9|8609.9|8636.1|8611.1|8636.1|8611.1|8634.1|8609.1|98
1744348200000|2025-04-11 05:10:00|8635.6|8610.6|8633.6|8608.6|8635.6|8610.6|8632.5|8607.5|82
1744348500000|2025-04-11 05:15:00|8633.2|8608.2|8632.3|8607.3|8633.8|8608.8|8632|8607|91
1744348800000|2025-04-11 05:20:00|8632.4|8607.4|8633.7|8608.7|8634|8609|8632.3|8607.3|125
1744349100000|2025-04-11 05:25:00|8633.9|8608.9|8635.3|8610.3|8635.7|8610.7|8632.5|8607.5|67
1744349400000|2025-04-11 05:30:00|8635.5|8610.5|8637.7|8612.7|8638.1|8617.9|8631.1|8610.5|135
1744349700000|2025-04-11 05:35:00|8637.6|8612.6|8640.3|8615.3|8640.5|8615.5|8636.7|8611.7|107
1744350000000|2025-04-11 05:40:00|8640.1|8615.1|8634.6|8619.6|8641.9|8620.8|8634.3|8615.1|126
1744350300000|2025-04-11 05:45:00|8634.7|8619.7|8633.6|8618.6|8640.2|8619.9|8633.2|8614.4|102
1744350600000|2025-04-11 05:50:00|8633.5|8618.5|8633.1|8618.1|8634.5|8619.5|8632.2|8617.2|99
1744350900000|2025-04-11 05:55:00|8633.3|8618.3|8642|8617|8642.5|8620.3|8633.3|8615.1|89
1744351200000|2025-04-11 06:00:00|8642.3|8617.3|8650|8625|8650|8628.4|8636.8|8616.9|200
1744351500000|2025-04-11 06:05:00|8649.7|8624.7|8644.2|8629.2|8650.4|8630|8643.3|8622.6|94
1744351800000|2025-04-11 06:10:00|8643.8|8628.8|8642.6|8627.6|8644.3|8629.3|8641.8|8626.8|93
1744352100000|2025-04-11 06:15:00|8642.7|8627.7|8649.3|8624.3|8650.1|8629|8642.7|8623.5|87
1744352400000|2025-04-11 06:20:00|8649.5|8624.5|8648.1|8623.1|8649.6|8624.6|8646.3|8621.3|121
1744352700000|2025-04-11 06:25:00|8648.2|8623.2|8643|8628|8649|8628.3|8642.8|8621.5|129
1744353000000|2025-04-11 06:30:00|8642.3|8627.3|8642.7|8627.7|8648|8629.4|8642.1|8622.5|116
1744353300000|2025-04-11 06:35:00|8642.6|8627.6|8643|8628|8649|8628.6|8640.9|8622.8|83
1744353600000|2025-04-11 06:40:00|8643.1|8628.1|8648.4|8623.4|8650.4|8630.4|8643|8622.8|139
1744353900000|2025-04-11 06:45:00|8648.5|8623.5|8641.6|8626.6|8649|8627.2|8640.5|8620.7|94
1744354200000|2025-04-11 06:50:00|8641.7|8626.7|8641.6|8626.6|8646.4|8626.7|8640.7|8621.1|79
1744354500000|2025-04-11 06:55:00|8641.5|8626.5|8643.8|8618.8|8646.3|8626.8|8641.1|8618.8|111
1744354800000|2025-04-11 07:00:00|8644|8619|8641.6|8616.6|8645.8|8626.5|8638.9|8616.1|152
1744355100000|2025-04-11 07:05:00|8641.7|8616.7|8640.6|8615.6|8642.2|8617.2|8638.2|8613.2|196
1744355400000|2025-04-11 07:10:00|8640.5|8615.5|8636.5|8611.5|8640.9|8615.9|8635.1|8610.1|255
1744355700000|2025-04-11 07:15:00|8636.3|8611.3|8640.5|8615.5|8640.6|8617.3|8631.4|8611.3|190
1744356000000|2025-04-11 07:20:00|8640.6|8615.6|8637.9|8612.9|8641.4|8616.4|8637.1|8612.1|174
1744356300000|2025-04-11 07:25:00|8637.7|8612.7|8633|8618|8637.7|8618.1|8630.6|8611|122
1744356600000|2025-04-11 07:30:00|8633.9|8618.9|8636.7|8611.7|8639.8|8620.7|8633.5|8611|129
1744356900000|2025-04-11 07:35:00|8636.6|8611.6|8634.4|8609.4|8637|8612|8634|8609|209
1744357200000|2025-04-11 07:40:00|8634.6|8609.6|8636.6|8611.6|8638.9|8613.9|8634.6|8609.6|261
1744357500000|2025-04-11 07:45:00|8637|8612|8638.2|8613.2|8640.5|8615.5|8636.6|8611.6|218
1744357800000|2025-04-11 07:50:00|8638.3|8613.3|8637.2|8612.2|8638.9|8613.9|8636.3|8611.3|241
1744358100000|2025-04-11 07:55:00|8637|8612|8635.8|8610.8|8638.3|8613.3|8635|8610|160
1744358400000|2025-04-11 08:00:00|8635.9|8610.9|8641.9|8616.9|8642.3|8617.3|8635.9|8610.9|247
1744358700000|2025-04-11 08:05:00|8642.1|8617.1|8641.1|8616.1|8642.1|8617.1|8638.7|8613.7|310
1744359000000|2025-04-11 08:10:00|8641.3|8616.3|8646.2|8621.2|8647.6|8622.6|8640.9|8615.9|309
1744359300000|2025-04-11 08:15:00|8646.7|8621.7|8645.6|8620.6|8648.1|8623.1|8645.6|8620.6|138
1744359600000|2025-04-11 08:20:00|8645.7|8620.7|8646|8621|8647.2|8622.2|8644.3|8619.3|183
1744359900000|2025-04-11 08:25:00|8645.9|8620.9|8643.8|8618.8|8646|8621|8641.5|8616.5|260
1744360200000|2025-04-11 08:30:00|8643.5|8618.5|8642.5|8617.5|8644.5|8619.5|8641.3|8616.3|237
1744360500000|2025-04-11 08:35:00|8642.6|8617.6|8641.6|8616.6|8645.8|8620.8|8641.6|8616.6|207
1744360800000|2025-04-11 08:40:00|8641.5|8616.5|8643.1|8618.1|8644|8619|8640.5|8615.5|170
1744361100000|2025-04-11 08:45:00|8643.2|8618.2|8642.5|8617.5|8643.9|8618.9|8642.3|8617.3|121
1744361400000|2025-04-11 08:50:00|8642.6|8617.6|8640.1|8615.1|8642.6|8617.6|8638.5|8613.5|291
1744361700000|2025-04-11 08:55:00|8640.2|8615.2|8640.6|8615.6|8641.6|8616.6|8638.7|8613.7|176
1744362000000|2025-04-11 09:00:00|8641.2|8616.2|8640|8615|8642.3|8617.3|8639|8614|245
1744362300000|2025-04-11 09:05:00|8639.8|8614.8|8640.3|8615.3|8643.4|8618.4|8639.5|8614.5|216
1744362600000|2025-04-11 09:10:00|8640.4|8615.4|8642|8617|8642|8617|8638.5|8613.5|262
1744362900000|2025-04-11 09:15:00|8641.8|8616.8|8638.4|8613.4|8642.7|8617.7|8636.5|8611.5|283
1744363200000|2025-04-11 09:20:00|8638.7|8613.7|8638.1|8613.1|8639.8|8614.8|8637|8612|275
1744363500000|2025-04-11 09:25:00|8637.9|8612.9|8637.7|8612.7|8638.8|8613.8|8637.5|8612.5|151
1744363800000|2025-04-11 09:30:00|8637.5|8612.5|8637.2|8612.2|8638.9|8613.9|8636.3|8611.3|128
1744364100000|2025-04-11 09:35:00|8637.1|8612.1|8637.4|8612.4|8637.8|8612.8|8635.3|8610.3|113
1744364400000|2025-04-11 09:40:00|8637.5|8612.5|8637|8612|8638.5|8613.5|8635.5|8610.5|129
1744364700000|2025-04-11 09:45:00|8637.3|8612.3|8641.1|8616.1|8641.7|8616.7|8636.9|8611.9|188
1744365000000|2025-04-11 09:50:00|8640.8|8615.8|8640.6|8615.6|8641.8|8616.8|8639.5|8614.5|157
1744365300000|2025-04-11 09:55:00|8640.5|8615.5|8636|8611|8641.5|8616.5|8635.1|8610.1|296
1744365600000|2025-04-11 10:00:00|8636.1|8611.1|8638.9|8613.9|8640.6|8615.6|8636|8611|190
1744365900000|2025-04-11 10:05:00|8638.7|8613.7|8640.6|8615.6|8640.8|8615.8|8638.4|8613.4|135
1744366200000|2025-04-11 10:10:00|8640.5|8615.5|8640.5|8615.5|8640.8|8615.8|8640|8615|63
1744366500000|2025-04-11 10:15:00|8640.6|8615.6|8638|8613|8640.6|8615.6|8637.5|8612.5|185
1744366800000|2025-04-11 10:20:00|8638.1|8613.1|8640.8|8615.8|8641.4|8616.4|8637.9|8612.9|225
1744367100000|2025-04-11 10:25:00|8640.9|8615.9|8643|8618|8643.7|8618.7|8640.9|8615.9|223
1744367400000|2025-04-11 10:30:00|8643.2|8618.2|8642.8|8617.8|8643.4|8618.4|8641.1|8616.1|111
1744367700000|2025-04-11 10:35:00|8642.9|8617.9|8645.8|8620.8|8646.4|8621.4|8642.6|8617.6|148
1744368000000|2025-04-11 10:40:00|8645.9|8620.9|8647.9|8622.9|8648.4|8623.4|8645.7|8620.7|204
1744368300000|2025-04-11 10:45:00|8647.8|8622.8|8647.4|8622.4|8647.9|8622.9|8645.7|8620.7|232
1744368600000|2025-04-11 10:50:00|8647.5|8622.5|8647.1|8622.1|8648.4|8623.4|8647|8622|190
1744368900000|2025-04-11 10:55:00|8647|8622|8645.3|8620.3|8647.9|8622.9|8644.9|8619.9|196
1744369200000|2025-04-11 11:00:00|8645.6|8620.6|8641.6|8616.6|8645.6|8620.6|8640.8|8615.8|187
1744369500000|2025-04-11 11:05:00|8641.7|8616.7|8641.3|8616.3|8643.2|8618.2|8639.8|8614.8|190
1744369800000|2025-04-11 11:10:00|8641.1|8616.1|8643.3|8618.3|8643.6|8618.6|8641.1|8616.1|146
1744370100000|2025-04-11 11:15:00|8643.2|8618.2|8644.9|8619.9|8646.5|8621.5|8641.5|8616.5|148
1744370400000|2025-04-11 11:20:00|8644.8|8619.8|8641.7|8616.7|8644.8|8619.8|8640.8|8615.8|151
1744370700000|2025-04-11 11:25:00|8641.5|8616.5|8641.8|8616.8|8642.2|8617.2|8640.1|8615.1|196
1744371000000|2025-04-11 11:30:00|8642.4|8617.4|8644.2|8619.2|8644.8|8619.8|8642.2|8617.2|25
1744371300000|2025-04-11 11:35:00|8644|8619|8642.4|8617.4|8644.2|8619.2|8642.1|8617.1|34
1744371600000|2025-04-11 11:40:00|8642.5|8617.5|8640.2|8615.2|8642.6|8617.6|8640.1|8615.1|23
1744371900000|2025-04-11 11:45:00|8640.1|8615.1|8642.7|8617.7|8642.8|8617.8|8640.1|8615.1|29
1744372200000|2025-04-11 11:50:00|8642.6|8617.6|8643.8|8618.8|8644.8|8619.8|8641.9|8616.9|81
1744372500000|2025-04-11 11:55:00|8644|8619|8644.3|8619.3|8644.5|8619.5|8643.1|8618.1|98
1744372800000|2025-04-11 12:00:00|8644.2|8619.2|8641.8|8616.8|8644.5|8619.5|8641.6|8616.6|155
1744373100000|2025-04-11 12:05:00|8641.6|8616.6|8642|8617|8642.8|8617.8|8640.1|8615.1|174
1744373400000|2025-04-11 12:10:00|8642.1|8617.1|8642.3|8617.3|8642.8|8617.8|8641.9|8616.9|105
1744373700000|2025-04-11 12:15:00|8642.4|8617.4|8640.1|8615.1|8642.6|8617.6|8639.1|8614.1|191
1744374000000|2025-04-11 12:20:00|8640.2|8615.2|8648.4|8623.4|8648.4|8623.4|8640.1|8615.1|252
1744374300000|2025-04-11 12:25:00|8648.5|8623.5|8651|8626|8652.1|8627.1|8648.3|8623.3|187
1744374600000|2025-04-11 12:30:00|8649.4|8624.4|8645.8|8620.8|8650.6|8625.6|8644.6|8619.6|249
1744374900000|2025-04-11 12:35:00|8646|8621|8644.9|8619.9|8647.4|8622.4|8644|8619|268
1744375200000|2025-04-11 12:40:00|8645.1|8620.1|8644.4|8619.4|8646|8621|8644|8619|195
1744375500000|2025-04-11 12:45:00|8644.1|8619.1|8638.8|8613.8|8644.4|8619.4|8637.1|8612.1|261
1744375800000|2025-04-11 12:50:00|8639.2|8614.2|8640.1|8615.1|8640.7|8615.7|8638.6|8613.6|246
1744376100000|2025-04-11 12:55:00|8640.3|8615.3|8641.9|8616.9|8643.6|8618.6|8640.1|8615.1|192
1744376400000|2025-04-11 13:00:00|8641.8|8616.8|8645|8620|8645|8620|8641.5|8616.5|149
1744376700000|2025-04-11 13:05:00|8645.2|8620.2|8643|8618|8645.7|8620.7|8643|8618|167
1744377000000|2025-04-11 13:10:00|8642.8|8617.8|8643|8618|8643.2|8618.2|8641.6|8616.6|125
1744377300000|2025-04-11 13:15:00|8643.1|8618.1|8644.5|8619.5|8645|8620|8642.9|8617.9|91
1744377600000|2025-04-11 13:20:00|8644.4|8619.4|8644.6|8619.6|8645|8620|8644.3|8619.3|98
1744377900000|2025-04-11 13:25:00|8644.7|8619.7|8644.8|8619.8|8645.3|8620.3|8644|8619|76
1744378200000|2025-04-11 13:30:00|8644.6|8619.6|8642.3|8617.3|8645.3|8620.3|8642.2|8617.2|104
1744378500000|2025-04-11 13:35:00|8642.4|8617.4|8644.8|8619.8|8646.7|8621.7|8641.9|8616.9|160
1744378800000|2025-04-11 13:40:00|8644.7|8619.7|8642.8|8617.8|8644.7|8619.7|8640.8|8615.8|141
1744379100000|2025-04-11 13:45:00|8642.7|8617.7|8648.1|8623.1|8648.2|8623.2|8642.1|8617.1|171
1744379400000|2025-04-11 13:50:00|8648.2|8623.2|8647.5|8622.5|8648.4|8623.4|8646.5|8621.5|152
1744379700000|2025-04-11 13:55:00|8647.7|8622.7|8646.3|8621.3|8648.6|8623.6|8645.4|8620.4|176
1744380000000|2025-04-11 14:00:00|8646.4|8621.4|8648.4|8623.4|8652.2|8627.2|8646.4|8621.4|189
1744380300000|2025-04-11 14:05:00|8648.5|8623.5|8646.9|8621.9|8648.8|8623.8|8644.7|8619.7|241
1744380600000|2025-04-11 14:10:00|8647|8622|8646.4|8621.4|8648.3|8623.3|8645.3|8620.3|196
1744380900000|2025-04-11 14:15:00|8646.3|8621.3|8648|8623|8648.3|8623.3|8645.4|8620.4|148
1744381200000|2025-04-11 14:20:00|8647.7|8622.7|8649.8|8624.8|8650.8|8625.8|8647.1|8622.1|125
1744381500000|2025-04-11 14:25:00|8649.9|8624.9|8652|8627|8652.4|8627.4|8649.9|8624.9|137
1744381800000|2025-04-11 14:30:00|8652.1|8627.1|8653.3|8628.3|8653.3|8628.3|8651.1|8626.1|158
1744382100000|2025-04-11 14:35:00|8653.2|8628.2|8650.9|8625.9|8653.4|8628.4|8649.9|8624.9|154
1744382400000|2025-04-11 14:40:00|8650.8|8625.8|8651.3|8626.3|8652.4|8627.4|8649.9|8624.9|158
1744382700000|2025-04-11 14:45:00|8651.2|8626.2|8651.4|8626.4|8651.6|8626.6|8649.6|8624.6|159
1744383000000|2025-04-11 14:50:00|8651.2|8626.2|8652.3|8627.3|8653.3|8628.3|8651.2|8626.2|155
1744383300000|2025-04-11 14:55:00|8652.2|8627.2|8652|8627|8652.4|8627.4|8651.3|8626.3|71
1744383600000|2025-04-11 15:00:00|8651.7|8626.7|8651.6|8626.6|8652|8627|8651|8626|67
1744383900000|2025-04-11 15:05:00|8651.8|8626.8|8652|8627|8653.4|8628.4|8651.6|8626.6|111
1744384200000|2025-04-11 15:10:00|8652.1|8627.1|8651.6|8626.6|8652.2|8627.2|8651.4|8626.4|58
1744384500000|2025-04-11 15:15:00|8651.7|8626.7|8652.2|8627.2|8652.4|8627.4|8651.7|8626.7|89
1744384800000|2025-04-11 15:20:00|8652.1|8627.1|8652.2|8627.2|8652.4|8627.4|8652|8627|89
1744385100000|2025-04-11 15:25:00|8652.1|8627.1|8652.7|8627.7|8653.5|8628.5|8652|8627|116
1744385400000|2025-04-11 15:30:00|8652.8|8627.8|8652.3|8627.3|8653.6|8628.6|8652.2|8627.2|66
1744385700000|2025-04-11 15:35:00|8652.2|8627.2|8650|8625|8652.3|8627.3|8650|8625|41
1744386000000|2025-04-11 15:40:00|8649.9|8624.9|8645|8620|8650.1|8625.1|8643.9|8618.9|125
1744386300000|2025-04-11 15:45:00|8644.9|8619.9|8647.1|8622.1|8647.2|8622.2|8643.3|8618.3|113
1744386600000|2025-04-11 15:50:00|8647|8622|8647.9|8622.9|8648.2|8623.2|8644.3|8619.3|97
1744386900000|2025-04-11 15:55:00|8648|8623|8648.1|8623.1|8649.8|8624.8|8645.5|8620.5|116
1744387200000|2025-04-11 16:00:00|8648.2|8623.2|8647.6|8622.6|8648.8|8623.8|8647.3|8622.3|65
1744387500000|2025-04-11 16:05:00|8647.3|8622.3|8645.7|8620.7|8647.3|8622.3|8645.5|8620.5|123
1744387800000|2025-04-11 16:10:00|8645.8|8620.8|8644.4|8619.4|8645.8|8620.8|8643|8618|90
1744388100000|2025-04-11 16:15:00|8644.3|8619.3|8644.6|8619.6|8644.8|8619.8|8643.6|8618.6|80
1744388400000|2025-04-11 16:20:00|8644.7|8619.7|8645.9|8620.9|8645.9|8620.9|8644.5|8619.5|64
1744388700000|2025-04-11 16:25:00|8646|8621|8644.1|8619.1|8646.2|8621.2|8644|8619|150
1744389000000|2025-04-11 16:30:00|8644|8619|8641.1|8616.1|8644|8619|8639.3|8614.3|134
1744389300000|2025-04-11 16:35:00|8640.9|8615.9|8642.1|8617.1|8643.5|8618.5|8640.7|8615.7|173
1744389600000|2025-04-11 16:40:00|8642.3|8617.3|8641.2|8616.2|8643.3|8618.3|8641.1|8616.1|153
1744389900000|2025-04-11 16:45:00|8641.1|8616.1|8642.3|8617.3|8642.5|8617.5|8640.6|8615.6|220
1744390200000|2025-04-11 16:50:00|8642.2|8617.2|8642.8|8617.8|8642.9|8617.9|8641.3|8616.3|113
1744390500000|2025-04-11 16:55:00|8642.9|8617.9|8642.2|8617.2|8642.9|8617.9|8641|8616|117
1744390800000|2025-04-11 17:00:00|8641.8|8616.8|8640.7|8615.7|8642.3|8617.3|8640.3|8615.3|121
1744391100000|2025-04-11 17:05:00|8640.5|8615.5|8640.1|8615.1|8640.7|8615.7|8640.1|8615.1|105
1744391400000|2025-04-11 17:10:00|8640.2|8615.2|8640.5|8615.5|8641.3|8616.3|8640.2|8615.2|87
1744391700000|2025-04-11 17:15:00|8640.4|8615.4|8639.9|8614.9|8640.5|8615.5|8639.7|8614.7|30
1744392000000|2025-04-11 17:20:00|8639.8|8614.8|8639.9|8614.9|8640.2|8615.2|8639.6|8614.6|92
1744392300000|2025-04-11 17:25:00|8640|8615|8639.7|8614.7|8640|8615|8639.6|8614.6|139
1744392600000|2025-04-11 17:30:00|8639.8|8614.8|8638.9|8613.9|8640.1|8615.1|8638.7|8613.7|108
1744392900000|2025-04-11 17:35:00|8639|8614|8633.7|8608.7|8639.1|8614.1|8633.5|8608.5|158
1744393200000|2025-04-11 17:40:00|8633.6|8608.6|8633.1|8608.1|8634.6|8609.6|8632.7|8607.7|188
1744393500000|2025-04-11 17:45:00|8633.2|8608.2|8635.3|8610.3|8635.6|8610.6|8633.1|8608.1|207
1744393800000|2025-04-11 17:50:00|8635.5|8610.5|8633.3|8608.3|8635.5|8610.5|8632.7|8607.7|132
1744394100000|2025-04-11 17:55:00|8633.5|8608.5|8639.7|8614.7|8639.8|8614.8|8633.4|8608.4|108
1744394400000|2025-04-11 18:00:00|8639.8|8614.8|8640.1|8615.1|8642.4|8617.4|8639.5|8614.5|100
1744394700000|2025-04-11 18:05:00|8640|8615|8641.1|8616.1|8641.5|8616.5|8638.7|8613.7|98
1744395000000|2025-04-11 18:10:00|8641|8616|8641.2|8616.2|8641.4|8616.4|8640.3|8615.3|97
1744395300000|2025-04-11 18:15:00|8641.3|8616.3|8640.4|8615.4|8641.4|8616.4|8640.4|8615.4|81
1744395600000|2025-04-11 18:20:00|8640.3|8615.3|8640.3|8615.3|8640.4|8615.4|8640.2|8615.2|20
1744395900000|2025-04-11 18:25:00|8640.2|8615.2|8640.8|8615.8|8640.8|8615.8|8640|8615|62
1744396500000|2025-04-11 18:35:00|8640.9|8615.9|8640.8|8615.8|8640.9|8615.9|8640.8|8615.8|2
1744396800000|2025-04-11 18:40:00|8640.9|8615.9|8640.8|8615.8|8641|8616|8640.8|8615.8|18
1744397700000|2025-04-11 18:55:00|8640.6|8615.6|8639.1|8614.1|8640.6|8615.6|8639|8614|34
1744398000000|2025-04-11 19:00:00|8639.2|8614.2|8637.8|8612.8|8639.2|8614.2|8637.6|8612.6|53
1744398300000|2025-04-11 19:05:00|8637.6|8612.6|8637.6|8612.6|8638.4|8613.4|8637|8612|76
1744398600000|2025-04-11 19:10:00|8637.5|8612.5|8637.9|8612.9|8638.8|8613.8|8637.1|8612.1|94
1744398900000|2025-04-11 19:15:00|8637.8|8612.8|8637.7|8612.7|8638.4|8613.4|8637.5|8612.5|89
1744399200000|2025-04-11 19:20:00|8637.8|8612.8|8637.6|8612.6|8637.9|8612.9|8637.6|8612.6|51
1744399500000|2025-04-11 19:25:00|8637.7|8612.7|8633.7|8608.7|8638|8613|8633.3|8608.3|71
1744399800000|2025-04-11 19:30:00|8633.8|8608.8|8635.7|8610.7|8635.8|8610.8|8633.8|8608.8|13
1744400100000|2025-04-11 19:35:00|8635.8|8610.8|8636.2|8611.2|8636.2|8611.2|8635.6|8610.6|9
1744400400000|2025-04-11 19:40:00|8636.3|8611.3|8633.4|8608.4|8636.3|8611.3|8633.3|8608.3|12
1744400700000|2025-04-11 19:45:00|8633.2|8608.2|8633.4|8608.4|8633.5|8608.5|8632.6|8607.6|18
1744401000000|2025-04-11 19:50:00|8633|8608|8629.6|8604.6|8633.2|8608.2|8629.6|8604.6|16
1744401300000|2025-04-11 19:55:00|8629.5|8604.5|8628.8|8603.8|8629.6|8604.6|8628.6|8603.6|15
1744592400000|2025-04-14 01:00:00|8626.2|8601.2|8626.2|8601.2|8626.2|8601.2|8626.2|8601.2|1
1744605300000|2025-04-14 04:35:00|8625.2|8600.2|8625.6|8600.6|8625.6|8600.6|8625.2|8600.2|4
1744605600000|2025-04-14 04:40:00|8626.2|8601.2|8627.7|8602.7|8627.9|8602.9|8626.2|8601.2|38
1744605900000|2025-04-14 04:45:00|8627.8|8602.8|8628.1|8603.1|8628.3|8603.3|8626.8|8601.8|28
1744606200000|2025-04-14 04:50:00|8628|8603|8631.5|8606.5|8632.1|8607.1|8628|8603|53
1744606500000|2025-04-14 04:55:00|8631.4|8606.4|8632.5|8607.5|8633.9|8608.9|8630.9|8605.9|87
1744606800000|2025-04-14 05:00:00|8632.3|8607.3|8634|8609|8634|8609|8632.3|8607.3|27
1744607100000|2025-04-14 05:05:00|8634.8|8609.8|8636.4|8611.4|8636.8|8611.8|8634.8|8609.8|29
1744607400000|2025-04-14 05:10:00|8636.6|8611.6|8638.6|8613.6|8638.6|8613.6|8636.5|8611.5|33
1744607700000|2025-04-14 05:15:00|8638.9|8613.9|8636.3|8611.3|8640.6|8618|8632.7|8610.3|88
1744608000000|2025-04-14 05:20:00|8636.2|8611.2|8635.4|8610.4|8636.4|8611.4|8635.4|8610.4|12
1744608300000|2025-04-14 05:25:00|8635.8|8610.8|8635.4|8610.4|8636|8611|8635.4|8610.4|14
1744608600000|2025-04-14 05:30:00|8635.3|8610.3|8632.5|8607.5|8635.3|8610.3|8632.2|8607.2|28
1744608900000|2025-04-14 05:35:00|8632.9|8607.9|8632.2|8607.2|8634.3|8614.1|8625.5|8605.4|62
1744609200000|2025-04-14 05:40:00|8627|8612|8632|8607|8632.1|8612|8627|8606.6|31
1744609500000|2025-04-14 05:45:00|8632.4|8607.4|8629|8604|8632.4|8607.4|8627.5|8602.5|60
1744609800000|2025-04-14 05:50:00|8628.8|8603.8|8622.5|8607.5|8629|8607.8|8622.4|8602.3|72
1744610100000|2025-04-14 05:55:00|8622.4|8607.4|8622.9|8607.9|8628.1|8607.9|8621.2|8602.4|86
1744610400000|2025-04-14 06:00:00|8623|8608|8628.6|8603.6|8630.4|8608|8622.8|8602.8|89
1744610700000|2025-04-14 06:05:00|8628.5|8603.5|8627.2|8602.2|8628.5|8607.1|8619|8598.2|102
1744611000000|2025-04-14 06:10:00|8627|8602|8621|8606|8628.2|8608.2|8620.9|8602|67
1744611300000|2025-04-14 06:15:00|8621.1|8606.1|8627.9|8602.9|8628.1|8606.1|8621.1|8599.9|72
1744611600000|2025-04-14 06:20:00|8627.5|8602.5|8625.5|8600.5|8627.5|8602.5|8624.7|8599.7|79
1744611900000|2025-04-14 06:25:00|8625.9|8600.9|8626|8601|8628|8603|8625.6|8600.6|85
1744612200000|2025-04-14 06:30:00|8625.9|8600.9|8625.9|8600.9|8628.2|8603.2|8625.7|8600.7|64
1744612500000|2025-04-14 06:35:00|8625.7|8600.7|8627.4|8602.4|8627.7|8602.7|8625.7|8600.7|74
1744612800000|2025-04-14 06:40:00|8627.1|8602.1|8625.9|8600.9|8627.4|8602.4|8625.9|8600.9|49
1744613100000|2025-04-14 06:45:00|8625.3|8600.3|8627.4|8602.4|8628.3|8603.3|8624.2|8599.2|88
1744613400000|2025-04-14 06:50:00|8627.5|8602.5|8626.7|8601.7|8627.6|8602.6|8626|8601|42
1744613700000|2025-04-14 06:55:00|8626.9|8601.9|8626.6|8601.6|8628.1|8603.1|8625.8|8600.8|106
1744614000000|2025-04-14 07:00:00|8626.4|8601.4|8633.4|8608.4|8634.2|8609.2|8626.4|8601.4|115
1744614300000|2025-04-14 07:05:00|8634.6|8609.6|8628|8613|8635|8614.8|8628|8608.3|67
1744614600000|2025-04-14 07:10:00|8628.1|8613.1|8629.1|8614.1|8634.6|8614.7|8627|8608.3|98
1744614900000|2025-04-14 07:15:00|8629|8614|8636.6|8611.6|8637.7|8615.6|8629|8610.2|77
1744615200000|2025-04-14 07:20:00|8636.8|8611.8|8630|8615|8637.6|8616.4|8629.5|8610.8|120
1744615500000|2025-04-14 07:25:00|8629.9|8614.9|8633.9|8608.9|8635.6|8615.7|8628|8608.8|83
1744615800000|2025-04-14 07:30:00|8633.2|8608.2|8633|8608|8633.3|8614.4|8628|8608|50
1744616100000|2025-04-14 07:35:00|8633.1|8608.1|8626.9|8611.9|8633.4|8613.4|8626.7|8608|34
1744616400000|2025-04-14 07:40:00|8626.7|8611.7|8627.1|8612.1|8627.1|8612.1|8625.1|8610.1|57
1744616700000|2025-04-14 07:45:00|8627.2|8612.2|8632.5|8607.5|8632.8|8613|8627.2|8607.5|19
1744617000000|2025-04-14 07:50:00|8632.3|8607.3|8630.2|8605.2|8632.3|8607.3|8628.6|8603.6|77
1744617300000|2025-04-14 07:55:00|8630.3|8605.3|8631.1|8606.1|8631.4|8606.4|8630.1|8605.1|22
1744617600000|2025-04-14 08:00:00|8626.1|8611.1|8626.9|8611.9|8626.9|8611.9|8626.1|8611.1|25
1744617900000|2025-04-14 08:05:00|8626.7|8611.7|8634|8609|8634.1|8611.9|8626.6|8606.7|60
1744618200000|2025-04-14 08:10:00|8633.9|8608.9|8631.3|8606.3|8634|8609|8631.1|8606.1|42
1744618500000|2025-04-14 08:15:00|8631.1|8606.1|8629|8604|8631.6|8606.6|8629|8604|79
1744618800000|2025-04-14 08:20:00|8628.8|8603.8|8628.2|8603.2|8628.8|8603.8|8626.6|8601.6|63
1744619100000|2025-04-14 08:25:00|8628|8603|8628.3|8603.3|8628.4|8603.4|8627.8|8602.8|53
1744619400000|2025-04-14 08:30:00|8628.2|8603.2|8623.9|8608.9|8629.1|8609.1|8623.7|8603.2|42
1744619700000|2025-04-14 08:35:00|8623.8|8608.8|8624.9|8609.9|8625.2|8610.2|8623.1|8608.1|70
1744620000000|2025-04-14 08:40:00|8625|8610|8624.9|8609.9|8625.4|8610.4|8624.3|8609.3|24
1744620300000|2025-04-14 08:45:00|8624.7|8609.7|8623.9|8608.9|8625|8610|8623.8|8608.8|22
1744620600000|2025-04-14 08:50:00|8623.8|8608.8|8623.7|8608.7|8624|8609|8622.7|8607.7|57
1744620900000|2025-04-14 08:55:00|8623.5|8608.5|8624.7|8609.7|8624.9|8609.9|8623.5|8608.5|63
1744621200000|2025-04-14 09:00:00|8624.8|8609.8|8624.6|8609.6|8624.8|8609.8|8624.2|8609.2|30
1744621500000|2025-04-14 09:05:00|8624.8|8609.8|8630.1|8605.1|8630.8|8610.6|8624.8|8605.1|32
1744621800000|2025-04-14 09:10:00|8629.8|8604.8|8629.4|8604.4|8629.8|8604.8|8629|8604|30
1744622100000|2025-04-14 09:15:00|8629.5|8604.5|8631.4|8606.4|8632.4|8607.4|8629.3|8604.3|52
1744622400000|2025-04-14 09:20:00|8631.5|8606.5|8628|8613|8633|8613.3|8627.9|8606.5|32
1744622700000|2025-04-14 09:25:00|8628.3|8613.3|8635.7|8610.7|8635.8|8615|8628.3|8608.8|59
1744623000000|2025-04-14 09:30:00|8635.8|8610.8|8633.7|8608.7|8636.6|8611.6|8633.1|8608.1|80
1744623300000|2025-04-14 09:35:00|8633.8|8608.8|8633.8|8608.8|8635.3|8610.3|8633|8608|78
1744623600000|2025-04-14 09:40:00|8634.2|8609.2|8632.7|8607.7|8635.2|8610.2|8631.4|8606.4|117
1744623900000|2025-04-14 09:45:00|8632.9|8607.9|8633.8|8608.8|8636.3|8611.3|8631.9|8606.9|116
1744624200000|2025-04-14 09:50:00|8633.6|8608.6|8634.3|8609.3|8635.1|8610.1|8633.1|8608.1|48
1744624500000|2025-04-14 09:55:00|8634.5|8609.5|8634.3|8609.3|8635.2|8610.2|8633.7|8608.7|61
1744624800000|2025-04-14 10:00:00|8634.4|8609.4|8636.6|8611.6|8636.8|8611.8|8634.2|8609.2|88
1744625100000|2025-04-14 10:05:00|8636.4|8611.4|8636.5|8611.5|8637.3|8612.3|8635|8610|67
1744625400000|2025-04-14 10:10:00|8636.4|8611.4|8637.6|8612.6|8637.6|8612.6|8636.4|8611.4|35
1744625700000|2025-04-14 10:15:00|8638.4|8613.4|8641|8616|8641.8|8616.8|8638.4|8613.4|52
1744626000000|2025-04-14 10:20:00|8640.9|8615.9|8640.6|8615.6|8641|8616|8640|8615|19
1744626300000|2025-04-14 10:25:00|8640.8|8615.8|8641|8616|8641.3|8616.3|8640.7|8615.7|35
1744626600000|2025-04-14 10:30:00|8640.8|8615.8|8640.6|8615.6|8641|8616|8640.5|8615.5|19
1744626900000|2025-04-14 10:35:00|8640.7|8615.7|8641.3|8616.3|8642|8617|8640.7|8615.7|24
1744627200000|2025-04-14 10:40:00|8641.4|8616.4|8641.4|8616.4|8641.5|8616.5|8641.2|8616.2|12
1744627500000|2025-04-14 10:45:00|8641.3|8616.3|8637.5|8612.5|8641.3|8616.3|8637.2|8612.2|47
1744627800000|2025-04-14 10:50:00|8636.5|8611.5|8636|8611|8636.5|8611.5|8635.6|8610.6|25
1744628100000|2025-04-14 10:55:00|8635.8|8610.8|8634.3|8609.3|8635.8|8610.8|8634.3|8609.3|21
1744628400000|2025-04-14 11:00:00|8634.2|8609.2|8632|8607|8634.2|8609.2|8631.8|8606.8|66
1744628700000|2025-04-14 11:05:00|8632.2|8607.2|8632|8607|8633.7|8608.7|8631.8|8606.8|40
1744629000000|2025-04-14 11:10:00|8632.1|8607.1|8630.2|8605.2|8632.2|8607.2|8629.8|8604.8|22
1744629300000|2025-04-14 11:15:00|8630.3|8605.3|8628.9|8603.9|8632.2|8607.2|8627.9|8602.9|33
1744629600000|2025-04-14 11:20:00|8629.1|8604.1|8628.8|8603.8|8629.7|8604.7|8628.6|8603.6|57
1744629900000|2025-04-14 11:25:00|8628.9|8603.9|8629.5|8604.5|8629.5|8604.5|8626.3|8601.3|85
1744630200000|2025-04-14 11:30:00|8629.4|8604.4|8628.7|8603.7|8629.6|8604.6|8628.1|8603.1|19
1744630500000|2025-04-14 11:35:00|8628.4|8603.4|8628.2|8603.2|8628.9|8603.9|8628.2|8603.2|15
1744630800000|2025-04-14 11:40:00|8628.3|8603.3|8628.3|8603.3|8628.8|8603.8|8628.2|8603.2|16
1744631100000|2025-04-14 11:45:00|8628.4|8603.4|8628.7|8603.7|8629.2|8604.2|8628.3|8603.3|23
1744631400000|2025-04-14 11:50:00|8628.6|8603.6|8628.9|8603.9|8629.9|8604.9|8623.9|8598.9|96
1744631700000|2025-04-14 11:55:00|8629.2|8604.2|8630.9|8605.9|8631.1|8606.1|8629.2|8604.2|81
1744632000000|2025-04-14 12:00:00|8631|8606|8631.1|8606.1|8631.5|8606.5|8631|8606|12
1744632300000|2025-04-14 12:05:00|8631|8606|8630.1|8605.1|8631.1|8606.1|8629.2|8604.2|72
1744632600000|2025-04-14 12:10:00|8630|8605|8629.7|8604.7|8631.5|8606.5|8629.5|8604.5|62
1744632900000|2025-04-14 12:15:00|8629.4|8604.4|8629.9|8604.9|8629.9|8604.9|8629.3|8604.3|31
1744633200000|2025-04-14 12:20:00|8629.8|8604.8|8632.8|8607.8|8633.5|8608.5|8629.7|8604.7|52
1744633500000|2025-04-14 12:25:00|8632.9|8607.9|8633.9|8608.9|8634.3|8609.3|8632.3|8607.3|53
1744633800000|2025-04-14 12:30:00|8633.5|8608.5|8632.9|8607.9|8634.3|8609.3|8632.9|8607.9|56
1744634100000|2025-04-14 12:35:00|8633|8608|8634.1|8609.1|8634.3|8609.3|8633|8608|45
1744634400000|2025-04-14 12:40:00|8634|8609|8634|8609|8635.1|8610.1|8634|8609|25
1744634700000|2025-04-14 12:45:00|8634.1|8609.1|8634.5|8609.5|8634.8|8609.8|8633.6|8608.6|33
1744635000000|2025-04-14 12:50:00|8634.3|8609.3|8635.9|8610.9|8636|8611|8634.3|8609.3|44
1744635300000|2025-04-14 12:55:00|8635.8|8610.8|8635.5|8610.5|8636|8611|8634.7|8609.7|63
1744635600000|2025-04-14 13:00:00|8635.3|8610.3|8636|8611|8636.4|8611.4|8635|8610|51
1744635900000|2025-04-14 13:05:00|8636.1|8611.1|8639|8614|8639|8614|8636|8611|122
1744636200000|2025-04-14 13:10:00|8638.9|8613.9|8638.1|8613.1|8639.3|8614.3|8637.8|8612.8|111
1744636500000|2025-04-14 13:15:00|8638|8613|8637.7|8612.7|8638.7|8613.7|8636.9|8611.9|91
1744636800000|2025-04-14 13:20:00|8637.8|8612.8|8638.5|8613.5|8638.5|8613.5|8637.7|8612.7|42
1744637100000|2025-04-14 13:25:00|8638.2|8613.2|8637|8612|8638.4|8613.4|8636.9|8611.9|44
1744637400000|2025-04-14 13:30:00|8636.9|8611.9|8634.8|8609.8|8638.3|8613.3|8634.8|8609.8|89
1744637700000|2025-04-14 13:35:00|8635.2|8610.2|8635.3|8610.3|8636.6|8611.6|8634.3|8609.3|181
1744638000000|2025-04-14 13:40:00|8635.2|8610.2|8634.1|8609.1|8635.9|8610.9|8634.1|8609.1|105
1744638300000|2025-04-14 13:45:00|8634.2|8609.2|8632.8|8607.8|8634.3|8609.3|8632.1|8607.1|38
1744638600000|2025-04-14 13:50:00|8632.9|8607.9|8631.8|8606.8|8632.9|8607.9|8631.7|8606.7|39
1744638900000|2025-04-14 13:55:00|8631.7|8606.7|8630.4|8605.4|8633.3|8608.3|8629.6|8604.6|100
1744639200000|2025-04-14 14:00:00|8630.3|8605.3|8633.7|8608.7|8634|8609|8629.6|8604.6|69
1744639500000|2025-04-14 14:05:00|8633.8|8608.8|8633.5|8608.5|8635.2|8610.2|8633.5|8608.5|159
1744639800000|2025-04-14 14:10:00|8633.4|8608.4|8633.7|8608.7|8634.5|8609.5|8633|8608|73
1744640100000|2025-04-14 14:15:00|8633.8|8608.8|8634.3|8609.3|8635.2|8610.2|8633.7|8608.7|84
1744640400000|2025-04-14 14:20:00|8634.5|8609.5|8634.5|8609.5|8634.7|8609.7|8633.9|8608.9|35
1744640700000|2025-04-14 14:25:00|8634.6|8609.6|8633.9|8608.9|8635.1|8610.1|8633.5|8608.5|55
1744641000000|2025-04-14 14:30:00|8633.8|8608.8|8633.5|8608.5|8633.9|8608.9|8633.1|8608.1|65
1744641300000|2025-04-14 14:35:00|8634|8609|8633.8|8608.8|8634.1|8609.1|8633.4|8608.4|38
1744641600000|2025-04-14 14:40:00|8633.7|8608.7|8632.6|8607.6|8633.9|8608.9|8632.1|8607.1|53
1744641900000|2025-04-14 14:45:00|8632.5|8607.5|8630|8605|8632.6|8607.6|8629.9|8604.9|54
1744642200000|2025-04-14 14:50:00|8629.9|8604.9|8630.2|8605.2|8630.5|8605.5|8629.5|8604.5|58
1744642500000|2025-04-14 14:55:00|8630.3|8605.3|8632.7|8607.7|8632.8|8607.8|8630|8605|84
1744642800000|2025-04-14 15:00:00|8632.6|8607.6|8633.6|8608.6|8635.2|8610.2|8632.5|8607.5|106
1744643100000|2025-04-14 15:05:00|8633.8|8608.8|8636|8611|8636.4|8611.4|8633.7|8608.7|101
1744643400000|2025-04-14 15:10:00|8636.1|8611.1|8636.4|8611.4|8636.9|8611.9|8635.7|8610.7|54
1744643700000|2025-04-14 15:15:00|8636.3|8611.3|8636.2|8611.2|8636.3|8611.3|8635|8610|45
1744644000000|2025-04-14 15:20:00|8636.1|8611.1|8635.1|8610.1|8636.2|8611.2|8635|8610|47
1744644300000|2025-04-14 15:25:00|8635|8610|8635.1|8610.1|8635.5|8610.5|8634.9|8609.9|68
1744644600000|2025-04-14 15:30:00|8635|8610|8634.7|8609.7|8635.1|8610.1|8634.5|8609.5|45
1744644900000|2025-04-14 15:35:00|8634.5|8609.5|8635.5|8610.5|8635.8|8610.8|8634.3|8609.3|49
1744645200000|2025-04-14 15:40:00|8635.6|8610.6|8636|8611|8636.4|8611.4|8635|8610|31
1744645500000|2025-04-14 15:45:00|8635.9|8610.9|8635.3|8610.3|8636.4|8611.4|8634.5|8609.5|46
1744645800000|2025-04-14 15:50:00|8635.4|8610.4|8635.3|8610.3|8635.7|8610.7|8635.3|8610.3|9
1744646100000|2025-04-14 15:55:00|8635.4|8610.4|8634.7|8609.7|8635.4|8610.4|8634.7|8609.7|10
1744646400000|2025-04-14 16:00:00|8634.8|8609.8|8635.4|8610.4|8635.6|8610.6|8634.8|8609.8|40
1744646700000|2025-04-14 16:05:00|8635.3|8610.3|8637|8612|8637|8612|8635.2|8610.2|39
1744647000000|2025-04-14 16:10:00|8637.3|8612.3|8637.3|8612.3|8638.9|8613.9|8637|8612|103
1744647300000|2025-04-14 16:15:00|8637.1|8612.1|8636|8611|8637.1|8612.1|8635.2|8610.2|138
1744647600000|2025-04-14 16:20:00|8635.9|8610.9|8634.4|8609.4|8636|8611|8634.4|8609.4|102
1744647900000|2025-04-14 16:25:00|8634|8609|8635.6|8610.6|8635.6|8610.6|8633.8|8608.8|33
1744648200000|2025-04-14 16:30:00|8635.5|8610.5|8635.3|8610.3|8637.4|8612.4|8635.2|8610.2|74
1744648500000|2025-04-14 16:35:00|8635.2|8610.2|8633.6|8608.6|8635.7|8610.7|8633.6|8608.6|41
1744648800000|2025-04-14 16:40:00|8633.7|8608.7|8634.6|8609.6|8635.7|8610.7|8633.6|8608.6|51
1744649100000|2025-04-14 16:45:00|8634.5|8609.5|8634.5|8609.5|8636|8611|8634.4|8609.4|44
1744649400000|2025-04-14 16:50:00|8634.3|8609.3|8636.6|8611.6|8636.6|8611.6|8634.1|8609.1|83
1744649700000|2025-04-14 16:55:00|8636.7|8611.7|8635.6|8610.6|8637|8612|8635.6|8610.6|62
1744650000000|2025-04-14 17:00:00|8635.7|8610.7|8634.4|8609.4|8636|8611|8632.3|8607.3|114
1744650300000|2025-04-14 17:05:00|8634.5|8609.5|8635.7|8610.7|8635.8|8610.8|8634.2|8609.2|53
1744650600000|2025-04-14 17:10:00|8635.8|8610.8|8634.8|8609.8|8635.9|8610.9|8634.8|8609.8|18
1744650900000|2025-04-14 17:15:00|8634.9|8609.9|8634.8|8609.8|8635.6|8610.6|8634.8|8609.8|16
1744651200000|2025-04-14 17:20:00|8634.9|8609.9|8634.9|8609.9|8635.1|8610.1|8634.7|8609.7|19
1744651500000|2025-04-14 17:25:00|8634.8|8609.8|8634.9|8609.9|8634.9|8609.9|8634.8|8609.8|16
1744651800000|2025-04-14 17:30:00|8634.7|8609.7|8635.5|8610.5|8635.6|8610.6|8634.6|8609.6|16
1744652100000|2025-04-14 17:35:00|8635.6|8610.6|8635.9|8610.9|8636.4|8611.4|8635.6|8610.6|24
1744652400000|2025-04-14 17:40:00|8635.8|8610.8|8635.1|8610.1|8635.9|8610.9|8634.3|8609.3|40
1744652700000|2025-04-14 17:45:00|8635.2|8610.2|8635.7|8610.7|8636|8611|8635.1|8610.1|24
1744653000000|2025-04-14 17:50:00|8635.6|8610.6|8634.7|8609.7|8636|8611|8633.4|8608.4|76
1744653300000|2025-04-14 17:55:00|8634.5|8609.5|8634.9|8609.9|8635|8610|8634.2|8609.2|78
1744653600000|2025-04-14 18:00:00|8634.5|8609.5|8632.8|8607.8|8634.5|8609.5|8632.7|8607.7|73
1744653900000|2025-04-14 18:05:00|8632.7|8607.7|8632.9|8607.9|8632.9|8607.9|8631.9|8606.9|23
1744654200000|2025-04-14 18:10:00|8632.7|8607.7|8632.1|8607.1|8632.9|8607.9|8631.9|8606.9|24
1744654500000|2025-04-14 18:15:00|8632.2|8607.2|8632.9|8607.9|8633.5|8608.5|8632.1|8607.1|38
1744654800000|2025-04-14 18:20:00|8632.8|8607.8|8632.2|8607.2|8633|8608|8632.2|8607.2|12
1744655100000|2025-04-14 18:25:00|8632.3|8607.3|8632.7|8607.7|8632.8|8607.8|8632.3|8607.3|9
1744655400000|2025-04-14 18:30:00|8632.9|8607.9|8632.9|8607.9|8632.9|8607.9|8632.6|8607.6|22
1744655700000|2025-04-14 18:35:00|8632.8|8607.8|8632.9|8607.9|8632.9|8607.9|8632.6|8607.6|23
1744656000000|2025-04-14 18:40:00|8632.8|8607.8|8632.7|8607.7|8633|8608|8632.6|8607.6|20
1744656300000|2025-04-14 18:45:00|8632.9|8607.9|8632.9|8607.9|8632.9|8607.9|8632.6|8607.6|24
1744656900000|2025-04-14 18:55:00|8632.8|8607.8|8632.7|8607.7|8632.9|8607.9|8632.5|8607.5|38
1744657200000|2025-04-14 19:00:00|8632.9|8607.9|8633|8608|8633|8608|8632.7|8607.7|20
1744657500000|2025-04-14 19:05:00|8632.9|8607.9|8632.9|8607.9|8633|8608|8632.7|8607.7|15
1744657800000|2025-04-14 19:10:00|8633|8608|8632.8|8607.8|8633|8608|8632.7|8607.7|37
1744658100000|2025-04-14 19:15:00|8632.9|8607.9|8632.2|8607.2|8633|8608|8632.2|8607.2|19
1744658400000|2025-04-14 19:20:00|8632.5|8607.5|8632.5|8607.5|8632.5|8607.5|8632.4|8607.4|3
1744658700000|2025-04-14 19:25:00|8632.4|8607.4|8632.5|8607.5|8632.5|8607.5|8632.4|8607.4|8
1744659600000|2025-04-14 19:40:00|8632.4|8607.4|8632.5|8607.5|8632.5|8607.5|8632.4|8607.4|2
1744659900000|2025-04-14 19:45:00|8632.7|8607.7|8632.8|8607.8|8632.9|8607.9|8632.5|8607.5|9
1744660200000|2025-04-14 19:50:00|8632.9|8607.9|8632.9|8607.9|8632.9|8607.9|8632.8|8607.8|13
1744660500000|2025-04-14 19:55:00|8632.8|8607.8|8635.9|8610.9|8635.9|8610.9|8632.8|8607.8|36
1744678800000|2025-04-15 01:00:00|8634.1|8605.1|8634.1|8605.1|8634.1|8605.1|8634.1|8605.1|1
1744679100000|2025-04-15 01:05:00|8641.6|8612.6|8639.6|8610.6|8641.6|8612.6|8639.6|8610.6|2
1744679400000|2025-04-15 01:10:00|8638.3|8611.9|8639|8614|8639|8614|8637.6|8611.9|3
1744679700000|2025-04-15 01:15:00|8638.6|8613.6|8635.4|8610.4|8639|8614|8632.7|8607.7|27
1744680000000|2025-04-15 01:20:00|8634.7|8609.7|8635|8610|8635|8610|8634.5|8609.5|5
1744680300000|2025-04-15 01:25:00|8634.1|8609.1|8627.9|8602.9|8634.5|8609.5|8624.2|8596.1|45
1744680600000|2025-04-15 01:30:00|8627.1|8602.1|8627.6|8602.6|8628.3|8603|8626.2|8600.8|16
1744680900000|2025-04-15 01:35:00|8627.5|8602.5|8630.5|8605.5|8630.5|8605.5|8627.5|8602.5|5
1744681200000|2025-04-15 01:40:00|8629.7|8604.7|8631.2|8606.2|8631.2|8606.2|8629.7|8604.7|13
1744681500000|2025-04-15 01:45:00|8630.7|8605.7|8631|8606|8631.9|8606.9|8630|8605|12
1744682700000|2025-04-15 02:05:00|8629.5|8604.5|8629|8604|8629.5|8604.5|8628.8|8603.8|8
1744683000000|2025-04-15 02:10:00|8628.8|8603.8|8628.3|8603.3|8629|8604|8628.3|8603.3|13
1744683600000|2025-04-15 02:20:00|8629.6|8604.6|8630.3|8605.3|8630.3|8605.3|8629.6|8604.6|2
1744683900000|2025-04-15 02:25:00|8629.5|8604.5|8629.5|8604.5|8630.1|8605.1|8629.5|8604.5|6
1744684500000|2025-04-15 02:35:00|8630|8605|8630|8605|8630|8605|8630|8605|1
1744685100000|2025-04-15 02:45:00|8630.1|8605.1|8630.7|8605.7|8630.7|8605.7|8630.1|8605.1|8
1744685700000|2025-04-15 02:55:00|8630.4|8605.4|8630.8|8605.8|8630.8|8605.8|8630.1|8605.1|15
1744686000000|2025-04-15 03:00:00|8630.7|8605.7|8630.4|8605.4|8630.7|8605.7|8630.4|8605.4|5
1744686300000|2025-04-15 03:05:00|8630.6|8605.6|8630.5|8605.5|8630.6|8605.6|8630.5|8605.5|4
1744686600000|2025-04-15 03:10:00|8630.4|8605.4|8628.8|8603.8|8630.5|8605.5|8628.5|8603.5|20
1744686900000|2025-04-15 03:15:00|8628.6|8603.6|8624.4|8599.4|8628.7|8603.7|8624.4|8599.4|47
1744687200000|2025-04-15 03:20:00|8624.3|8599.3|8623.4|8598.4|8624.9|8599.9|8622.9|8597.9|35
1744687500000|2025-04-15 03:25:00|8623.3|8598.3|8619.8|8594.8|8623.3|8598.3|8619.4|8594.4|45
1744687800000|2025-04-15 03:30:00|8619.7|8594.7|8617|8592|8621.6|8596.6|8615.7|8590.7|203
1744688100000|2025-04-15 03:35:00|8616.6|8591.6|8606.8|8591.8|8618.3|8596.8|8606.8|8589.6|167
1744688400000|2025-04-15 03:40:00|8606.6|8591.6|8609.6|8584.6|8613.2|8592.5|8604.9|8583.8|138
1744688700000|2025-04-15 03:45:00|8609.9|8584.9|8608.4|8583.4|8611.2|8586.2|8608|8583|124
1744689000000|2025-04-15 03:50:00|8608.1|8583.1|8603|8578|8608.5|8583.5|8602.2|8577.2|119
1744689300000|2025-04-15 03:55:00|8603.1|8578.1|8605.3|8580.3|8606.6|8581.6|8603.1|8578.1|104
1744689600000|2025-04-15 04:00:00|8605.4|8580.4|8605.3|8580.3|8606.4|8581.4|8603.9|8578.9|87
1744689900000|2025-04-15 04:05:00|8605.4|8580.4|8601.1|8576.1|8605.5|8580.5|8600.9|8575.9|88
1744690200000|2025-04-15 04:10:00|8601.2|8576.2|8601.6|8576.6|8602.5|8580.9|8593.7|8572.9|106
1744690500000|2025-04-15 04:15:00|8596.6|8581.6|8598.6|8573.6|8601.4|8581.6|8594.6|8573.3|94
1744690800000|2025-04-15 04:20:00|8598.5|8573.5|8595.3|8570.3|8598.9|8576.6|8589.4|8569|101
1744691100000|2025-04-15 04:25:00|8595|8570|8598.3|8573.3|8599.2|8574.2|8593.3|8568.3|179
1744691400000|2025-04-15 04:30:00|8598.1|8573.1|8597.9|8572.9|8600.7|8575.7|8596.9|8571.9|108
1744691700000|2025-04-15 04:35:00|8597.6|8572.6|8601.9|8576.9|8602.4|8577.4|8597.3|8572.3|175
1744692000000|2025-04-15 04:40:00|8601.7|8576.7|8601.5|8576.5|8602|8577|8600.1|8575.1|146
1744692300000|2025-04-15 04:45:00|8601.4|8576.4|8604.7|8579.7|8605.8|8584.8|8596.5|8576.4|113
1744692600000|2025-04-15 04:50:00|8604.8|8579.8|8602.6|8577.6|8605.3|8580.3|8602.6|8577.6|106
1744692900000|2025-04-15 04:55:00|8602.7|8577.7|8602.6|8577.6|8602.9|8577.9|8600.9|8575.9|93
1744693200000|2025-04-15 05:00:00|8602.7|8577.7|8601.6|8576.6|8604.4|8579.4|8600.7|8575.7|108
1744693500000|2025-04-15 05:05:00|8601.7|8576.7|8600.5|8575.5|8601.7|8576.7|8599.2|8574.2|90
1744693800000|2025-04-15 05:10:00|8600.6|8575.6|8600.7|8575.7|8601.2|8576.2|8599.3|8574.3|80
1744694100000|2025-04-15 05:15:00|8600.9|8575.9|8604.1|8579.1|8604.2|8579.2|8600.3|8575.3|127
1744694400000|2025-04-15 05:20:00|8604.2|8579.2|8604.7|8579.7|8605.3|8580.3|8603.7|8578.7|81
1744694700000|2025-04-15 05:25:00|8604.5|8579.5|8602.7|8577.7|8604.7|8579.7|8602.7|8577.7|83
1744695000000|2025-04-15 05:30:00|8602.3|8577.3|8603.6|8578.6|8603.6|8578.6|8601.7|8576.7|54
1744695300000|2025-04-15 05:35:00|8603.5|8578.5|8604.9|8579.9|8605.8|8585.4|8599.4|8578.5|74
1744695600000|2025-04-15 05:40:00|8604.8|8579.8|8605.9|8580.9|8605.9|8580.9|8604.3|8579.3|48
1744695900000|2025-04-15 05:45:00|8605.8|8580.8|8605.2|8580.2|8606.2|8581.2|8604.7|8579.7|52
1744696200000|2025-04-15 05:50:00|8605.1|8580.1|8608.9|8583.9|8609|8584|8604.2|8579.2|146
1744696500000|2025-04-15 05:55:00|8608.7|8583.7|8603.8|8588.8|8608.9|8589.7|8603.1|8582.4|79
1744696800000|2025-04-15 06:00:00|8603.9|8588.9|8600.6|8585.6|8608|8589.5|8600.4|8580|100
1744697100000|2025-04-15 06:05:00|8600.8|8585.8|8597.5|8582.5|8607.4|8586|8596.3|8577|152
1744697400000|2025-04-15 06:10:00|8597.8|8582.8|8601.6|8576.6|8601.6|8582.8|8594.8|8571.8|127
1744697700000|2025-04-15 06:15:00|8601.8|8576.8|8604.9|8579.9|8605|8580|8601.8|8576.8|66
1744698000000|2025-04-15 06:20:00|8604.8|8579.8|8604.4|8579.4|8606.4|8581.4|8602.9|8577.9|97
1744698300000|2025-04-15 06:25:00|8604.5|8579.5|8604.1|8579.1|8604.8|8579.8|8603|8578|123
1744698600000|2025-04-15 06:30:00|8604.4|8579.4|8602.2|8577.2|8604.5|8579.5|8600.3|8575.3|94
1744698900000|2025-04-15 06:35:00|8602.3|8577.3|8604.9|8579.9|8604.9|8579.9|8602.3|8577.3|69
1744699200000|2025-04-15 06:40:00|8604.8|8579.8|8601.4|8586.4|8607.6|8587.4|8601.2|8579.7|113
1744699500000|2025-04-15 06:45:00|8601.3|8586.3|8605.8|8580.8|8605.8|8586.3|8600.3|8579.2|123
1744699800000|2025-04-15 06:50:00|8605.9|8580.9|8602.2|8587.2|8606.3|8587.9|8601.1|8580.7|97
1744700100000|2025-04-15 06:55:00|8602.3|8587.3|8602.8|8587.8|8603.2|8588.2|8601.5|8586.5|144
1744700400000|2025-04-15 07:00:00|8607.2|8582.2|8609.8|8584.8|8609.9|8589.2|8601.5|8582.2|100
1744700700000|2025-04-15 07:05:00|8609.9|8584.9|8609.5|8584.5|8611|8586|8609.2|8584.2|91
1744701000000|2025-04-15 07:10:00|8609.4|8584.4|8612.3|8587.3|8614.3|8593.4|8607.2|8584.4|98
1744701300000|2025-04-15 07:15:00|8612.5|8587.5|8616|8591|8616.7|8594.9|8607.7|8586.5|106
1744701600000|2025-04-15 07:20:00|8611.1|8596.1|8616.3|8591.3|8617|8597.9|8611.1|8590.5|68
1744701900000|2025-04-15 07:25:00|8611.3|8596.3|8612.9|8587.9|8616.3|8596.3|8610.6|8587.9|65
1744702200000|2025-04-15 07:30:00|8612.8|8587.8|8611.5|8586.5|8613|8588|8611|8586|75
1744702500000|2025-04-15 07:35:00|8611.4|8586.4|8611.8|8586.8|8612.2|8587.2|8610.1|8585.1|107
1744702800000|2025-04-15 07:40:00|8611.9|8586.9|8611.3|8586.3|8612.2|8591.9|8606.2|8586.1|83
1744703100000|2025-04-15 07:45:00|8611.4|8586.4|8611.3|8586.3|8612.3|8587.3|8611.3|8586.3|59
1744703400000|2025-04-15 07:50:00|8611.2|8586.2|8604.2|8589.2|8611.2|8589.8|8604.1|8584|90
1744703700000|2025-04-15 07:55:00|8604.7|8589.7|8604.7|8589.7|8604.8|8589.8|8604|8589|51
1744704000000|2025-04-15 08:00:00|8604.6|8589.6|8607.9|8592.9|8608.6|8593.6|8604.2|8589.2|78
1744704300000|2025-04-15 08:05:00|8607.8|8592.8|8606.4|8591.4|8612.9|8593.1|8606.2|8585.9|90
1744704600000|2025-04-15 08:10:00|8606.5|8591.5|8605.3|8590.3|8606.5|8591.5|8604.2|8589.2|83
1744704900000|2025-04-15 08:15:00|8605.2|8590.2|8608.9|8583.9|8610|8591.5|8604.9|8583.8|75
1744705200000|2025-04-15 08:20:00|8609|8584|8607.4|8582.4|8609.1|8584.1|8607|8582|70
1744705500000|2025-04-15 08:25:00|8607.5|8582.5|8608.3|8583.3|8609.2|8584.2|8607.5|8582.5|59
1744705800000|2025-04-15 08:30:00|8608.2|8583.2|8607.9|8582.9|8609.1|8584.1|8605.2|8580.2|90
1744706100000|2025-04-15 08:35:00|8608|8583|8610|8585|8611.2|8586.2|8607.8|8582.8|123
1744706400000|2025-04-15 08:40:00|8610.1|8585.1|8611|8586|8611.4|8586.4|8609.5|8584.5|127
1744706700000|2025-04-15 08:45:00|8611.1|8586.1|8604.1|8589.1|8611.3|8589.1|8603.5|8583.7|80
1744707000000|2025-04-15 08:50:00|8604.4|8589.4|8605.7|8590.7|8606.6|8591.6|8604.4|8589.4|70
1744707300000|2025-04-15 08:55:00|8605.8|8590.8|8603.9|8588.9|8605.9|8590.9|8603.5|8588.5|96
1744707600000|2025-04-15 09:00:00|8604.2|8589.2|8602.7|8587.7|8604.3|8589.3|8602.7|8587.7|80
1744707900000|2025-04-15 09:05:00|8602.6|8587.6|8603|8588|8603|8588|8601.2|8586.2|86
1744708200000|2025-04-15 09:10:00|8603.1|8588.1|8603.4|8588.4|8604.5|8589.5|8603|8588|71
1744708500000|2025-04-15 09:15:00|8603.3|8588.3|8604.9|8589.9|8604.9|8589.9|8603|8588|71
1744708800000|2025-04-15 09:20:00|8604.8|8589.8|8603.9|8588.9|8605.6|8590.6|8603.9|8588.9|74
1744709100000|2025-04-15 09:25:00|8604|8589|8604.4|8589.4|8604.5|8589.5|8603.1|8588.1|57
1744709400000|2025-04-15 09:30:00|8604.5|8589.5|8608.7|8583.7|8608.9|8589.5|8603.2|8583.1|102
1744709700000|2025-04-15 09:35:00|8608.9|8583.9|8603.4|8588.4|8609.7|8588.5|8603.3|8583.4|54
1744710000000|2025-04-15 09:40:00|8603.5|8588.5|8604.3|8589.3|8604.3|8589.3|8602.8|8587.8|58
1744710300000|2025-04-15 09:45:00|8604.1|8589.1|8604|8589|8605.6|8590.6|8604|8589|92
1744710600000|2025-04-15 09:50:00|8604.1|8589.1|8609.8|8584.8|8610.2|8590.2|8604.1|8584.7|51
1744710900000|2025-04-15 09:55:00|8609.9|8584.9|8611.5|8586.5|8611.5|8586.5|8609.7|8584.7|66
1744711200000|2025-04-15 10:00:00|8611.3|8586.3|8610.7|8585.7|8611.4|8590.8|8605.8|8585.3|76
1744711500000|2025-04-15 10:05:00|8610.8|8585.8|8611.3|8586.3|8611.3|8586.3|8610.2|8585.2|42
1744711800000|2025-04-15 10:10:00|8610.9|8585.9|8612.2|8587.2|8612.2|8587.2|8610.5|8585.5|86
1744712100000|2025-04-15 10:15:00|8612.5|8587.5|8614|8589|8614.3|8594.3|8607.4|8587.5|72
1744712400000|2025-04-15 10:20:00|8614.1|8589.1|8615.7|8590.7|8615.7|8590.7|8613.9|8588.9|39
1744712700000|2025-04-15 10:25:00|8615.8|8590.8|8617.4|8592.4|8617.6|8592.6|8615.8|8590.8|39
1744713000000|2025-04-15 10:30:00|8617.1|8592.1|8616.3|8591.3|8617.1|8597.2|8611.3|8591.3|17
1744713300000|2025-04-15 10:35:00|8611.3|8596.3|8612.4|8597.4|8613|8598|8611.3|8596.3|55
1744713600000|2025-04-15 10:40:00|8612.3|8597.3|8610.4|8595.4|8612.7|8597.7|8610.2|8595.2|90
1744713900000|2025-04-15 10:45:00|8610.2|8595.2|8609.9|8594.9|8610.2|8595.2|8609.7|8594.7|44
1744714200000|2025-04-15 10:50:00|8609.8|8594.8|8607.8|8592.8|8609.9|8594.9|8607.1|8592.1|69
1744714500000|2025-04-15 10:55:00|8607.9|8592.9|8606.9|8591.9|8608|8593|8606.7|8591.7|70
1744714800000|2025-04-15 11:00:00|8607|8592|8606.7|8591.7|8607.3|8592.3|8606.4|8591.4|30
1744715100000|2025-04-15 11:05:00|8606.8|8591.8|8607.3|8592.3|8607.8|8592.8|8606.7|8591.7|27
1744715400000|2025-04-15 11:10:00|8607.2|8592.2|8607.8|8592.8|8607.8|8592.8|8607.1|8592.1|44
1744715700000|2025-04-15 11:15:00|8607.9|8592.9|8608.5|8593.5|8608.9|8593.9|8607.7|8592.7|28
1744716000000|2025-04-15 11:20:00|8608.7|8593.7|8613.9|8588.9|8614.6|8594.5|8608.7|8588.9|94
1744716300000|2025-04-15 11:25:00|8613.7|8588.7|8608.8|8593.8|8613.7|8594|8607.8|8588.7|40
1744716600000|2025-04-15 11:30:00|8609|8594|8615.4|8590.4|8617.2|8597.8|8609|8590.3|46
1744716900000|2025-04-15 11:35:00|8615.3|8590.3|8614.3|8589.3|8615.4|8595|8609.8|8589.3|35
1744717200000|2025-04-15 11:40:00|8614.2|8589.2|8613.9|8588.9|8614.5|8589.5|8613.9|8588.9|26
1744717500000|2025-04-15 11:45:00|8613.7|8588.7|8613.5|8588.5|8613.7|8588.7|8613.3|8588.3|33
1744717800000|2025-04-15 11:50:00|8613.6|8588.6|8613.7|8588.7|8614.5|8589.5|8613.4|8588.4|56
1744718100000|2025-04-15 11:55:00|8613.6|8588.6|8614.3|8589.3|8614.4|8589.4|8613.3|8588.3|73
1744718400000|2025-04-15 12:00:00|8614.2|8589.2|8613.7|8588.7|8614.2|8589.2|8613.6|8588.6|29
1744718700000|2025-04-15 12:05:00|8613.5|8588.5|8612.7|8587.7|8613.6|8588.6|8612.7|8587.7|25
1744719000000|2025-04-15 12:10:00|8612.6|8587.6|8612|8587|8612.7|8587.7|8611.7|8586.7|24
1744719300000|2025-04-15 12:15:00|8612.1|8587.1|8612.5|8587.5|8612.7|8587.7|8611.5|8586.5|62
1744719600000|2025-04-15 12:20:00|8612.3|8587.3|8612.4|8587.4|8613.1|8588.1|8612.2|8587.2|57
1744719900000|2025-04-15 12:25:00|8612.5|8587.5|8612.3|8587.3|8613|8588|8612|8587|61
1744720200000|2025-04-15 12:30:00|8612.4|8587.4|8612.3|8587.3|8612.5|8587.5|8611.9|8586.9|51
1744720500000|2025-04-15 12:35:00|8612.2|8587.2|8613.1|8588.1|8613.1|8588.1|8612.1|8587.1|64
1744720800000|2025-04-15 12:40:00|8613.3|8588.3|8613.1|8588.1|8613.7|8588.7|8612.7|8587.7|91
1744721100000|2025-04-15 12:45:00|8613|8588|8612.5|8587.5|8613.1|8588.1|8612.3|8587.3|59
1744721400000|2025-04-15 12:50:00|8612.2|8587.2|8612.3|8587.3|8612.5|8587.5|8612|8587|13
1744721700000|2025-04-15 12:55:00|8612.1|8587.1|8612.7|8587.7|8612.8|8587.8|8612.1|8587.1|54
1744722000000|2025-04-15 13:00:00|8612.5|8587.5|8610.4|8585.4|8612.5|8587.5|8610.1|8585.1|49
1744722300000|2025-04-15 13:05:00|8610.5|8585.5|8609.8|8584.8|8610.5|8585.5|8609|8584|73
1744722600000|2025-04-15 13:10:00|8609.9|8584.9|8609.4|8584.4|8610|8585|8608.7|8583.7|29
1744722900000|2025-04-15 13:15:00|8609.3|8584.3|8610.4|8585.4|8610.8|8585.8|8609.3|8584.3|63
1744723200000|2025-04-15 13:20:00|8610.5|8585.5|8610.5|8585.5|8610.5|8585.5|8610|8585|18
1744723500000|2025-04-15 13:25:00|8610.4|8585.4|8611.5|8586.5|8611.5|8586.5|8610.2|8585.2|31
1744723800000|2025-04-15 13:30:00|8611.4|8586.4|8612|8587|8612.6|8587.6|8610.5|8585.5|90
1744724100000|2025-04-15 13:35:00|8612.1|8587.1|8611|8586|8612.2|8587.2|8610.9|8585.9|60
1744724400000|2025-04-15 13:40:00|8611.2|8586.2|8611.5|8586.5|8611.7|8586.7|8610.3|8585.3|62
1744724700000|2025-04-15 13:45:00|8611.4|8586.4|8608.7|8583.7|8611.8|8586.8|8608.7|8583.7|81
1744725000000|2025-04-15 13:50:00|8608.9|8583.9|8610.6|8585.6|8610.8|8585.8|8608.9|8583.9|41
1744725300000|2025-04-15 13:55:00|8610.5|8585.5|8610.4|8585.4|8611.3|8586.3|8609.7|8584.7|47
1744725600000|2025-04-15 14:00:00|8610.3|8585.3|8610.5|8585.5|8610.6|8585.6|8609.5|8584.5|27
1744725900000|2025-04-15 14:05:00|8610.8|8585.8|8611.9|8586.9|8611.9|8586.9|8610.6|8585.6|23
1744726200000|2025-04-15 14:10:00|8611.8|8586.8|8611.5|8586.5|8611.9|8586.9|8611.3|8586.3|50
1744726500000|2025-04-15 14:15:00|8611.3|8586.3|8613.2|8588.2|8613.6|8588.6|8611.3|8586.3|121
1744726800000|2025-04-15 14:20:00|8613.1|8588.1|8611.6|8586.6|8613.8|8588.8|8610.7|8585.7|71
1744727100000|2025-04-15 14:25:00|8611.7|8586.7|8610.7|8585.7|8612.5|8587.5|8610.7|8585.7|45
1744727400000|2025-04-15 14:30:00|8610.5|8585.5|8610.2|8585.2|8610.7|8585.7|8610|8585|36
1744727700000|2025-04-15 14:35:00|8610.3|8585.3|8611.3|8586.3|8611.6|8586.6|8610.3|8585.3|48
1744728000000|2025-04-15 14:40:00|8611.2|8586.2|8609.2|8584.2|8611.2|8586.2|8609.2|8584.2|38
1744728300000|2025-04-15 14:45:00|8609.3|8584.3|8608.9|8583.9|8609.4|8584.4|8608|8583|62
1744728600000|2025-04-15 14:50:00|8608.8|8583.8|8608|8583|8608.8|8583.8|8607.3|8582.3|36
1744728900000|2025-04-15 14:55:00|8608.1|8583.1|8610.8|8585.8|8611|8586|8607.9|8582.9|43
1744729200000|2025-04-15 15:00:00|8610.9|8585.9|8609.8|8584.8|8611|8586|8609.8|8584.8|32
1744729500000|2025-04-15 15:05:00|8609.9|8584.9|8609.5|8584.5|8610.3|8585.3|8609.4|8584.4|31
1744729800000|2025-04-15 15:10:00|8609.3|8584.3|8608|8583|8609.3|8584.3|8607.8|8582.8|34
1744730100000|2025-04-15 15:15:00|8607.9|8582.9|8608|8583|8608.6|8583.6|8607.8|8582.8|43
1744730400000|2025-04-15 15:20:00|8608.1|8583.1|8607.3|8582.3|8608.1|8583.1|8606.9|8581.9|62
1744730700000|2025-04-15 15:25:00|8607.5|8582.5|8608.6|8583.6|8608.8|8583.8|8607.5|8582.5|21
1744731000000|2025-04-15 15:30:00|8608.8|8583.8|8608.8|8583.8|8609.6|8584.6|8608.8|8583.8|20
1744731300000|2025-04-15 15:35:00|8608.7|8583.7|8609.2|8584.2|8609.2|8584.2|8608.1|8583.1|90
1744731600000|2025-04-15 15:40:00|8609.3|8584.3|8609.2|8584.2|8609.4|8584.4|8609.2|8584.2|27
1744731900000|2025-04-15 15:45:00|8609.4|8584.4|8609.3|8584.3|8609.4|8584.4|8609.2|8584.2|65
1744732200000|2025-04-15 15:50:00|8609.4|8584.4|8611.6|8586.6|8611.6|8586.6|8609.3|8584.3|59
1744732500000|2025-04-15 15:55:00|8611.7|8586.7|8612.8|8587.8|8613.3|8588.3|8611.6|8586.6|35
1744732800000|2025-04-15 16:00:00|8612.7|8587.7|8612.7|8587.7|8612.7|8587.7|8612.3|8587.3|29
1744733400000|2025-04-15 16:10:00|8612.8|8587.8|8612.8|8587.8|8612.8|8587.8|8612.8|8587.8|1
1744733700000|2025-04-15 16:15:00|8613|8588|8612.8|8587.8|8613.2|8588.2|8612.8|8587.8|20
1744734000000|2025-04-15 16:20:00|8612.7|8587.7|8612.8|8587.8|8612.8|8587.8|8612.6|8587.6|9
1744734300000|2025-04-15 16:25:00|8612.7|8587.7|8612.8|8587.8|8612.8|8587.8|8612.7|8587.7|2
1744734600000|2025-04-15 16:30:00|8612.7|8587.7|8613.7|8588.7|8613.7|8588.7|8612.7|8587.7|37
1744734900000|2025-04-15 16:35:00|8613.6|8588.6|8613.7|8588.7|8613.7|8588.7|8613.4|8588.4|45
1744735200000|2025-04-15 16:40:00|8613.8|8588.8|8613.3|8588.3|8614|8589|8613.3|8588.3|45
1744735500000|2025-04-15 16:45:00|8613.1|8588.1|8613.5|8588.5|8613.5|8588.5|8612.7|8587.7|23
1744735800000|2025-04-15 16:50:00|8613.3|8588.3|8613.3|8588.3|8613.5|8588.5|8612.9|8587.9|31
1744736100000|2025-04-15 16:55:00|8613.2|8588.2|8613.4|8588.4|8613.6|8588.6|8613.1|8588.1|29
1744736400000|2025-04-15 17:00:00|8613.5|8588.5|8613.5|8588.5|8613.5|8588.5|8613.2|8588.2|9
1744736700000|2025-04-15 17:05:00|8613.4|8588.4|8613.4|8588.4|8613.5|8588.5|8613.3|8588.3|19
1744737000000|2025-04-15 17:10:00|8613.5|8588.5|8613.4|8588.4|8613.5|8588.5|8613.3|8588.3|22
1744737300000|2025-04-15 17:15:00|8613.5|8588.5|8614.5|8589.5|8614.7|8589.7|8613.5|8588.5|5
1744737600000|2025-04-15 17:20:00|8614.4|8589.4|8614.4|8589.4|8614.5|8589.5|8614.4|8589.4|11
1744737900000|2025-04-15 17:25:00|8614.5|8589.5|8614|8589|8615.1|8590.1|8614|8589|11
1744738200000|2025-04-15 17:30:00|8614.1|8589.1|8613.5|8588.5|8614.1|8589.1|8613.5|8588.5|11
1744738500000|2025-04-15 17:35:00|8613.6|8588.6|8613.3|8588.3|8613.6|8588.6|8613|8588|8
1744739100000|2025-04-15 17:45:00|8613.1|8588.1|8613.1|8588.1|8613.1|8588.1|8612.9|8587.9|7
1744739400000|2025-04-15 17:50:00|8613.2|8588.2|8614|8589|8614|8589|8613.1|8588.1|56
1744739700000|2025-04-15 17:55:00|8614.1|8589.1|8615.7|8590.7|8615.8|8590.8|8614.1|8589.1|33
1744740000000|2025-04-15 18:00:00|8615.5|8590.5|8615.7|8590.7|8615.7|8590.7|8615.5|8590.5|2
1744740300000|2025-04-15 18:05:00|8615.5|8590.5|8613.3|8588.3|8615.5|8590.5|8613.1|8588.1|30
1744740600000|2025-04-15 18:10:00|8613.4|8588.4|8613.5|8588.5|8613.5|8588.5|8613.3|8588.3|25
1744740900000|2025-04-15 18:15:00|8613.6|8588.6|8613.3|8588.3|8613.7|8588.7|8613.3|8588.3|24
1744741200000|2025-04-15 18:20:00|8613.5|8588.5|8613.2|8588.2|8613.5|8588.5|8613.2|8588.2|16
1744741500000|2025-04-15 18:25:00|8613.1|8588.1|8612.7|8587.7|8613.1|8588.1|8612.2|8587.2|13
1744741800000|2025-04-15 18:30:00|8612.6|8587.6|8612.6|8587.6|8612.6|8587.6|8612.6|8587.6|1
1744742100000|2025-04-15 18:35:00|8612.5|8587.5|8611.5|8586.5|8612.5|8587.5|8611.5|8586.5|8
1744742400000|2025-04-15 18:40:00|8611.4|8586.4|8611.1|8586.1|8611.5|8586.5|8610.7|8585.7|21
1744742700000|2025-04-15 18:45:00|8610.7|8585.7|8607.1|8582.1|8610.7|8585.7|8606.8|8581.8|50
1744743000000|2025-04-15 18:50:00|8607.2|8582.2|8607.1|8582.1|8607.2|8582.2|8606.9|8581.9|15
1744743300000|2025-04-15 18:55:00|8607.2|8582.2|8607.1|8582.1|8607.5|8582.5|8607.1|8582.1|40
1744743600000|2025-04-15 19:00:00|8607.2|8582.2|8607.1|8582.1|8607.7|8582.7|8607.1|8582.1|30
1744743900000|2025-04-15 19:05:00|8607.2|8582.2|8607.1|8582.1|8607.2|8582.2|8606.9|8581.9|17
1744744200000|2025-04-15 19:10:00|8607.2|8582.2|8607.1|8582.1|8607.3|8582.3|8607.1|8582.1|3
1744744500000|2025-04-15 19:15:00|8607|8582|8607.9|8582.9|8607.9|8582.9|8607|8582|30
1744744800000|2025-04-15 19:20:00|8607.8|8582.8|8607.5|8582.5|8607.8|8582.8|8607.1|8582.1|16
1744745100000|2025-04-15 19:25:00|8607.7|8582.7|8608.5|8583.5|8608.9|8583.9|8607.7|8582.7|36
1744745400000|2025-04-15 19:30:00|8608.4|8583.4|8608.6|8583.6|8608.8|8583.8|8608.4|8583.4|34
1744745700000|2025-04-15 19:35:00|8608.7|8583.7|8608.6|8583.6|8608.7|8583.7|8608.5|8583.5|10
1744746000000|2025-04-15 19:40:00|8608.5|8583.5|8608.6|8583.6|8608.6|8583.6|8608.5|8583.5|2
1744746600000|2025-04-15 19:50:00|8608.7|8583.7|8610.3|8585.3|8610.3|8585.3|8608.6|8583.6|59
1744746900000|2025-04-15 19:55:00|8610.4|8585.4|8611.6|8586.6|8611.7|8586.7|8610.4|8585.4|34
1744765200000|2025-04-16 01:00:00|8611|8582|8611.6|8582.6|8611.6|8582.6|8611|8582|3
1744765500000|2025-04-16 01:05:00|8605.6|8580.6|8605.7|8580.7|8607.2|8580.9|8605|8578.4|40
1744765800000|2025-04-16 01:10:00|8605.8|8580.8|8609.2|8584.2|8610|8585|8605.1|8580.1|35
1744766100000|2025-04-16 01:15:00|8610|8585|8609.7|8584.7|8610|8585|8609.2|8584.2|32
1744766400000|2025-04-16 01:20:00|8609.1|8584.1|8609.7|8584.7|8609.7|8584.7|8608.7|8583.7|11
1744766700000|2025-04-16 01:25:00|8609.2|8584.2|8609.2|8584.2|8609.2|8584.2|8609.2|8584.2|1
1744767000000|2025-04-16 01:30:00|8610.1|8585.1|8609.2|8584.2|8610.7|8585.7|8608.9|8583.9|55
1744767300000|2025-04-16 01:35:00|8609.3|8584.3|8608.4|8583.4|8610.1|8585.1|8608.3|8583.3|17
1744767600000|2025-04-16 01:40:00|8608.3|8583.3|8608.8|8583.8|8608.8|8583.8|8608.3|8583.3|10
1744767900000|2025-04-16 01:45:00|8608.6|8583.6|8608.5|8583.5|8608.8|8583.8|8608.5|8583.5|13
1744768200000|2025-04-16 01:50:00|8608.6|8583.6|8608.5|8583.5|8608.6|8583.6|8608.5|8583.5|4
1744768500000|2025-04-16 01:55:00|8608.4|8583.4|8605.9|8580.9|8608.8|8583.8|8604.9|8579.9|32
1744768800000|2025-04-16 02:00:00|8604.9|8579.9|8605.1|8580.1|8605.9|8580.9|8604.3|8579.3|16
1744769100000|2025-04-16 02:05:00|8604.1|8579.1|8603.8|8578.8|8605|8580|8603.8|8578.8|5
1744769400000|2025-04-16 02:10:00|8603.6|8578.6|8601.1|8576.1|8605.2|8580.2|8596.8|8569.5|75
1744769700000|2025-04-16 02:15:00|8599.9|8574.9|8600|8575|8600.5|8575.5|8598.7|8573.7|36
1744770000000|2025-04-16 02:20:00|8600.2|8575.2|8599.8|8574.8|8600.6|8575.6|8599.6|8574.6|6
1744770300000|2025-04-16 02:25:00|8600.6|8575.6|8598.7|8573.7|8600.6|8575.6|8595.1|8570.1|49
1744770600000|2025-04-16 02:30:00|8599.1|8574.1|8599.1|8574.1|8599.8|8574.8|8596.6|8571.6|15
1744770900000|2025-04-16 02:35:00|8598.6|8573.6|8597.8|8572.8|8599|8574|8597.8|8572.8|3
1744771200000|2025-04-16 02:40:00|8599.7|8574.7|8599|8574|8600.9|8575.9|8598.6|8573.6|9
1744771500000|2025-04-16 02:45:00|8599.2|8574.2|8598.4|8573.4|8599.2|8574.2|8597.7|8572.7|10
1744771800000|2025-04-16 02:50:00|8598.5|8573.5|8598.7|8573.7|8598.8|8573.8|8598|8573|14
1744772100000|2025-04-16 02:55:00|8598.8|8573.8|8600.3|8575.3|8600.4|8575.4|8598.7|8573.7|9
1744772400000|2025-04-16 03:00:00|8600.4|8575.4|8600.8|8575.8|8602.6|8577.6|8600.4|8575.4|45
1744772700000|2025-04-16 03:05:00|8600.7|8575.7|8600.3|8575.3|8601|8576|8597.3|8572.3|55
1744773000000|2025-04-16 03:10:00|8600.2|8575.2|8600.3|8575.3|8600.3|8575.3|8600.2|8575.2|6
1744773300000|2025-04-16 03:15:00|8600.8|8575.8|8602.7|8577.7|8602.7|8577.7|8600.8|8575.8|16
1744773600000|2025-04-16 03:20:00|8602.5|8577.5|8599.3|8574.3|8602.8|8577.8|8599|8574|56
1744773900000|2025-04-16 03:25:00|8599.4|8574.4|8594.3|8569.3|8599.7|8574.7|8594.1|8569.1|48
1744774200000|2025-04-16 03:30:00|8594.2|8569.2|8591.6|8566.6|8595.3|8570.3|8590.7|8565.7|101
1744774500000|2025-04-16 03:35:00|8591.4|8566.4|8584.8|8569.8|8592.3|8572.3|8584.7|8566.2|79
1744774800000|2025-04-16 03:40:00|8585|8570|8584|8569|8592.4|8571.6|8584|8565.2|77
1744775100000|2025-04-16 03:45:00|8583.9|8568.9|8583|8568|8588.2|8569.4|8582.6|8562.7|89
1744775400000|2025-04-16 03:50:00|8583.4|8568.4|8586.5|8561.5|8586.6|8569|8580.6|8560.9|106
1744775700000|2025-04-16 03:55:00|8586.6|8561.6|8582.5|8567.5|8588|8567.9|8581.6|8561.3|101
1744776000000|2025-04-16 04:00:00|8582.3|8567.3|8583.5|8568.5|8584.2|8569.2|8581.5|8566.5|66
1744776300000|2025-04-16 04:05:00|8583.4|8568.4|8586.1|8571.1|8592.6|8571.4|8583.4|8564.3|105
1744776600000|2025-04-16 04:10:00|8586|8571|8585.2|8570.2|8591.5|8572|8584.5|8565.9|66
1744776900000|2025-04-16 04:15:00|8585.3|8570.3|8585.6|8570.6|8585.9|8570.9|8585|8570|47
1744777200000|2025-04-16 04:20:00|8585.7|8570.7|8586.5|8571.5|8593.4|8573.4|8585.6|8566|119
1744777500000|2025-04-16 04:25:00|8586.3|8571.3|8585.6|8570.6|8586.5|8571.5|8585.4|8570.4|62
1744777800000|2025-04-16 04:30:00|8585.7|8570.7|8593.9|8568.9|8595.1|8574|8585.5|8568.9|109
1744778100000|2025-04-16 04:35:00|8594|8569|8590.7|8575.7|8594.4|8576.3|8589|8568.4|82
1744778400000|2025-04-16 04:40:00|8590.6|8575.6|8589.5|8574.5|8590.7|8575.7|8588.9|8573.9|53
1744778700000|2025-04-16 04:45:00|8589.6|8574.6|8591.4|8576.4|8597.2|8576.6|8588.9|8571.1|102
1744779000000|2025-04-16 04:50:00|8591.1|8576.1|8589.5|8574.5|8591.1|8576.1|8589.2|8574.2|69
1744779300000|2025-04-16 04:55:00|8589.4|8574.4|8589.1|8574.1|8589.5|8574.5|8587.5|8572.5|67
1744779600000|2025-04-16 05:00:00|8589.2|8574.2|8588|8573|8589.6|8574.6|8587.5|8572.5|94
1744779900000|2025-04-16 05:05:00|8587.9|8572.9|8595.7|8570.7|8596.2|8574.4|8587.5|8569.3|94
1744780200000|2025-04-16 05:10:00|8595.9|8570.9|8592.3|8577.3|8597.2|8577.3|8591.1|8570.3|57
1744780500000|2025-04-16 05:15:00|8592.1|8577.1|8594.5|8579.5|8594.7|8579.7|8592.1|8577.1|99
1744780800000|2025-04-16 05:20:00|8594.4|8579.4|8595.7|8580.7|8599.4|8580.7|8594.1|8574.2|66
1744781100000|2025-04-16 05:25:00|8595.6|8580.6|8595.1|8580.1|8595.7|8580.7|8594.9|8579.9|54
1744781400000|2025-04-16 05:30:00|8595.3|8580.3|8595.7|8580.7|8595.7|8580.7|8595.1|8580.1|51
1744781700000|2025-04-16 05:35:00|8595.9|8580.9|8594.4|8579.4|8597.3|8582.3|8594.4|8579.4|64
1744782000000|2025-04-16 05:40:00|8594.3|8579.3|8593.8|8578.8|8594.4|8579.4|8592.7|8577.7|75
1744782300000|2025-04-16 05:45:00|8593.9|8578.9|8596.8|8571.8|8598.4|8579.5|8592.8|8571.7|77
1744782600000|2025-04-16 05:50:00|8596.7|8571.7|8596.6|8571.6|8597|8572|8595.3|8570.3|100
1744782900000|2025-04-16 05:55:00|8596.5|8571.5|8595.6|8570.6|8597|8572|8594.9|8569.9|91
1744783200000|2025-04-16 06:00:00|8595.5|8570.5|8589.2|8574.2|8595.6|8574.6|8588|8567.9|146
1744783500000|2025-04-16 06:05:00|8589.4|8574.4|8592.5|8577.5|8592.7|8577.7|8588.9|8573.9|111
1744783800000|2025-04-16 06:10:00|8592.7|8577.7|8594.3|8579.3|8594.8|8579.8|8592.3|8577.3|111
1744784100000|2025-04-16 06:15:00|8594.2|8579.2|8598.3|8573.3|8600.4|8579.3|8593.7|8573.3|70
1744784400000|2025-04-16 06:20:00|8598.2|8573.2|8599.3|8574.3|8600.2|8575.2|8596.9|8571.9|102
1744784700000|2025-04-16 06:25:00|8599.4|8574.4|8594.4|8579.4|8599.8|8579.8|8593.7|8573.8|38
1744785000000|2025-04-16 06:30:00|8594.8|8579.8|8599.3|8574.3|8601.3|8581.3|8593.6|8574.1|97
1744785300000|2025-04-16 06:35:00|8599.2|8574.2|8594.9|8579.9|8599.5|8580.1|8593.5|8573.6|71
1744785600000|2025-04-16 06:40:00|8595.1|8580.1|8596.3|8581.3|8596.3|8581.3|8593.9|8578.9|40
1744785900000|2025-04-16 06:45:00|8596.1|8581.1|8599.3|8584.3|8599.7|8584.7|8596.1|8581.1|67
1744786200000|2025-04-16 06:50:00|8599.7|8584.7|8598.5|8583.5|8604.6|8584.9|8598.5|8579|66
1744786500000|2025-04-16 06:55:00|8598.6|8583.6|8604.2|8579.2|8604.2|8584|8597.7|8577.5|63
1744786800000|2025-04-16 07:00:00|8604.1|8579.1|8599.4|8584.4|8604.9|8585.3|8599.3|8578.6|52
1744787100000|2025-04-16 07:05:00|8599.3|8584.3|8600.5|8575.5|8601.6|8584.3|8596.5|8575.5|70
1744787400000|2025-04-16 07:10:00|8600.4|8575.4|8598.6|8573.6|8600.4|8580.1|8594.1|8573.6|46
1744787700000|2025-04-16 07:15:00|8598.5|8573.5|8597.9|8572.9|8598.6|8573.6|8596.5|8571.5|65
1744788000000|2025-04-16 07:20:00|8598|8573|8597.5|8572.5|8599|8574|8597|8572|51
1744788300000|2025-04-16 07:25:00|8597.4|8572.4|8591.7|8576.7|8597.5|8577.1|8590.8|8571.1|61
1744788600000|2025-04-16 07:30:00|8591.8|8576.8|8593.8|8578.8|8594|8579|8591.6|8576.6|54
1744788900000|2025-04-16 07:35:00|8593.9|8578.9|8594.9|8579.9|8599.9|8580|8593.5|8574.2|87
1744789200000|2025-04-16 07:40:00|8595.3|8580.3|8593.8|8578.8|8595.5|8580.5|8593.2|8578.2|66
1744789500000|2025-04-16 07:45:00|8593.9|8578.9|8593.7|8578.7|8596.2|8581.2|8593.2|8578.2|103
1744789800000|2025-04-16 07:50:00|8593.9|8578.9|8595|8580|8595.3|8580.3|8593.9|8578.9|42
1744790100000|2025-04-16 07:55:00|8594.7|8579.7|8592.8|8577.8|8594.7|8579.7|8592.8|8577.8|19
1744790400000|2025-04-16 08:00:00|8592.6|8577.6|8594.6|8579.6|8594.8|8579.8|8592.4|8577.4|82
1744790700000|2025-04-16 08:05:00|8594.8|8579.8|8594.9|8579.9|8595.7|8580.7|8593.5|8578.5|71
1744791000000|2025-04-16 08:10:00|8594.7|8579.7|8595.8|8580.8|8597.3|8582.3|8594.7|8579.7|74
1744791300000|2025-04-16 08:15:00|8595.9|8580.9|8598.6|8583.6|8599.3|8584.3|8595.7|8580.7|68
1744791600000|2025-04-16 08:20:00|8598.5|8583.5|8595.6|8580.6|8598.6|8583.6|8595.3|8580.3|80
1744791900000|2025-04-16 08:25:00|8595.7|8580.7|8594.1|8569.1|8595.7|8580.7|8589.4|8564.7|193
1744792200000|2025-04-16 08:30:00|8594.2|8569.2|8590|8575|8595.4|8575|8589.9|8568.3|121
1744792500000|2025-04-16 08:35:00|8589.9|8574.9|8592.4|8577.4|8592.5|8577.5|8588.9|8573.9|154
1744792800000|2025-04-16 08:40:00|8592.3|8577.3|8593|8578|8599.1|8578|8590.8|8571.7|134
1744793100000|2025-04-16 08:45:00|8592.9|8577.9|8592.7|8577.7|8597.6|8578|8591.4|8572|103
1744793400000|2025-04-16 08:50:00|8592.8|8577.8|8592.3|8577.3|8593.8|8578.8|8591.2|8576.2|117
1744793700000|2025-04-16 08:55:00|8592.2|8577.2|8592.5|8577.5|8593.4|8578.4|8592.1|8577.1|88
1744794000000|2025-04-16 09:00:00|8592.3|8577.3|8591.7|8576.7|8592.4|8577.4|8591.1|8576.1|110
1744794300000|2025-04-16 09:05:00|8591.8|8576.8|8590.3|8575.3|8591.8|8576.8|8589.8|8574.8|83
1744794600000|2025-04-16 09:10:00|8590.5|8575.5|8590.5|8575.5|8591|8576|8589|8574|77
1744794900000|2025-04-16 09:15:00|8590.3|8575.3|8591.1|8576.1|8591.1|8576.1|8589.4|8574.4|44
1744795200000|2025-04-16 09:20:00|8591.2|8576.2|8591.9|8576.9|8592.1|8577.1|8591.1|8576.1|93
1744795500000|2025-04-16 09:25:00|8592|8577|8592|8577|8593|8578|8591.4|8576.4|71
1744795800000|2025-04-16 09:30:00|8591.9|8576.9|8595.5|8570.5|8595.6|8576.9|8590.5|8569.9|30
1744796100000|2025-04-16 09:35:00|8595.4|8570.4|8595.5|8570.5|8595.6|8575.6|8589.4|8569.4|45
1744796400000|2025-04-16 09:40:00|8595.6|8570.6|8596.7|8571.7|8597.2|8576.7|8591|8570.5|90
1744796700000|2025-04-16 09:45:00|8596.6|8571.6|8592.1|8577.1|8598.5|8578.5|8592.1|8571.3|69
1744797000000|2025-04-16 09:50:00|8592.2|8577.2|8598.7|8573.7|8599.1|8579.2|8592.1|8573.1|94
1744797300000|2025-04-16 09:55:00|8598.8|8573.8|8594.7|8579.7|8600.1|8580.1|8592.9|8573|113
1744797600000|2025-04-16 10:00:00|8594.9|8579.9|8594|8579|8595.1|8580.1|8593.7|8578.7|67
1744797900000|2025-04-16 10:05:00|8594.4|8579.4|8594.9|8579.9|8599.8|8580.5|8594.1|8574.1|74
1744798200000|2025-04-16 10:10:00|8594.8|8579.8|8595.9|8580.9|8595.9|8580.9|8594.5|8579.5|47
1744798500000|2025-04-16 10:15:00|8596.1|8581.1|8596.3|8581.3|8596.7|8581.7|8596|8581|36
1744798800000|2025-04-16 10:20:00|8596.4|8581.4|8594.7|8579.7|8597.2|8582.2|8594.4|8579.4|53
1744799100000|2025-04-16 10:25:00|8594.6|8579.6|8594.7|8579.7|8594.7|8579.7|8593.5|8578.5|42
1744799400000|2025-04-16 10:30:00|8594.8|8579.8|8599|8574|8599.1|8580.7|8593.9|8574|35
1744799700000|2025-04-16 10:35:00|8599.2|8574.2|8597.9|8572.9|8599.8|8574.8|8597.9|8572.9|84
1744800000000|2025-04-16 10:40:00|8597.8|8572.8|8592.7|8577.7|8597.9|8577.7|8592.7|8571.7|51
1744800300000|2025-04-16 10:45:00|8592.8|8577.8|8592.9|8577.9|8592.9|8577.9|8592.2|8577.2|70
1744800600000|2025-04-16 10:50:00|8592.7|8577.7|8593|8578|8593|8578|8592.5|8577.5|13
1744800900000|2025-04-16 10:55:00|8592.9|8577.9|8598.1|8573.1|8598.2|8578.1|8592.5|8572.5|38
1744801200000|2025-04-16 11:00:00|8598.3|8573.3|8598|8573|8598.4|8573.4|8598|8573|33
1744801500000|2025-04-16 11:05:00|8597.8|8572.8|8599|8574|8599.1|8574.1|8597.6|8572.6|45
1744801800000|2025-04-16 11:10:00|8598.9|8573.9|8599.8|8574.8|8599.8|8574.8|8598.1|8573.1|85
1744802100000|2025-04-16 11:15:00|8599.7|8574.7|8598.6|8573.6|8599.7|8574.7|8598.2|8573.2|37
1744802400000|2025-04-16 11:20:00|8598.4|8573.4|8598.6|8573.6|8598.8|8573.8|8598.4|8573.4|13
1744802700000|2025-04-16 11:25:00|8598.4|8573.4|8591.7|8576.7|8598.6|8577.3|8591.7|8571.4|57
1744803000000|2025-04-16 11:30:00|8591.5|8576.5|8596.7|8571.7|8596.9|8576.6|8591.5|8571.5|16
1744803300000|2025-04-16 11:35:00|8596.6|8571.6|8596.2|8571.2|8596.7|8571.7|8596.1|8571.1|6
1744803600000|2025-04-16 11:40:00|8596.3|8571.3|8596.3|8571.3|8596.3|8571.3|8596.2|8571.2|3
1744803900000|2025-04-16 11:45:00|8596.2|8571.2|8596.3|8571.3|8596.5|8571.5|8596.2|8571.2|16
1744804200000|2025-04-16 11:50:00|8596.2|8571.2|8595.9|8570.9|8596.8|8571.8|8595.6|8570.6|52
1744804500000|2025-04-16 11:55:00|8596|8571|8596|8571|8596.2|8571.2|8595.6|8570.6|61
1744804800000|2025-04-16 12:00:00|8595.9|8570.9|8591.9|8576.9|8596.8|8577.1|8591.7|8570.8|47
1744805100000|2025-04-16 12:05:00|8592|8577|8592.9|8577.9|8593.1|8578.1|8591.9|8576.9|38
1744805400000|2025-04-16 12:10:00|8598|8573|8593.1|8578.1|8598.1|8578.3|8592.9|8572.9|52
1744805700000|2025-04-16 12:15:00|8593.3|8578.3|8593.6|8578.6|8593.9|8578.9|8593.1|8578.1|29
1744806000000|2025-04-16 12:20:00|8598.6|8573.6|8599.1|8574.1|8599.3|8574.3|8598.4|8573.4|31
1744806300000|2025-04-16 12:25:00|8599.2|8574.2|8599.6|8574.6|8599.6|8574.6|8598.8|8573.8|59
1744806600000|2025-04-16 12:30:00|8599.9|8574.9|8598.7|8573.7|8600|8575|8597.1|8572.1|129
1744806900000|2025-04-16 12:35:00|8598.8|8573.8|8599.3|8574.3|8599.8|8574.8|8598.4|8573.4|64
1744807200000|2025-04-16 12:40:00|8599.4|8574.4|8599.5|8574.5|8599.6|8574.6|8598.8|8573.8|88
1744807500000|2025-04-16 12:45:00|8599.6|8574.6|8599.5|8574.5|8599.7|8574.7|8599.1|8574.1|27
1744807800000|2025-04-16 12:50:00|8599.6|8574.6|8599.8|8574.8|8600|8575|8599.5|8574.5|39
1744808100000|2025-04-16 12:55:00|8599.9|8574.9|8599.9|8574.9|8600|8575|8599.8|8574.8|37
1744808400000|2025-04-16 13:00:00|8600.2|8575.2|8602|8577|8602.2|8577.2|8600.2|8575.2|63
1744808700000|2025-04-16 13:05:00|8602.1|8577.1|8600.1|8575.1|8602.1|8577.1|8600|8575|45
1744809000000|2025-04-16 13:10:00|8600|8575|8600.7|8575.7|8600.7|8575.7|8599.9|8574.9|27
1744809300000|2025-04-16 13:15:00|8600.5|8575.5|8600|8575|8600.7|8575.7|8599.8|8574.8|37
1744809600000|2025-04-16 13:20:00|8600.1|8575.1|8600.1|8575.1|8600.3|8575.3|8599.7|8574.7|87
1744809900000|2025-04-16 13:25:00|8600.2|8575.2|8600.1|8575.1|8600.8|8575.8|8599.3|8574.3|51
1744810200000|2025-04-16 13:30:00|8600.2|8575.2|8600|8575|8600.2|8575.2|8599.1|8574.1|43
1744810500000|2025-04-16 13:35:00|8599.8|8574.8|8599.8|8574.8|8600|8575|8599.3|8574.3|54
1744810800000|2025-04-16 13:40:00|8599.7|8574.7|8598|8573|8599.7|8574.7|8597.5|8572.5|63
1744811100000|2025-04-16 13:45:00|8597.8|8572.8|8594.3|8569.3|8597.8|8572.8|8593.7|8568.7|119
1744811400000|2025-04-16 13:50:00|8594.2|8569.2|8594|8569|8594.5|8569.5|8593|8568|51
1744811700000|2025-04-16 13:55:00|8593.8|8568.8|8593.8|8568.8|8594|8569|8593.6|8568.6|7
1744812000000|2025-04-16 14:00:00|8593.9|8568.9|8592.5|8567.5|8593.9|8568.9|8590.7|8565.7|110
1744812300000|2025-04-16 14:05:00|8592.9|8567.9|8594|8569|8594.8|8569.8|8591.7|8566.7|118
1744812600000|2025-04-16 14:10:00|8594.1|8569.1|8594.3|8569.3|8594.4|8569.4|8593.5|8568.5|62
1744812900000|2025-04-16 14:15:00|8594.2|8569.2|8593.9|8568.9|8594.9|8569.9|8593.9|8568.9|66
1744813200000|2025-04-16 14:20:00|8594|8569|8591.4|8566.4|8594.5|8569.5|8591.3|8566.3|79
1744813500000|2025-04-16 14:25:00|8591.6|8566.6|8592.6|8567.6|8592.7|8567.7|8591.6|8566.6|67
1744813800000|2025-04-16 14:30:00|8592.7|8567.7|8595|8570|8595.1|8570.1|8592.7|8567.7|36
1744814100000|2025-04-16 14:35:00|8594.9|8569.9|8595.5|8570.5|8596|8571|8594.8|8569.8|49
1744814400000|2025-04-16 14:40:00|8595.4|8570.4|8594.2|8569.2|8595.5|8570.5|8594.2|8569.2|43
1744814700000|2025-04-16 14:45:00|8594.3|8569.3|8592.3|8567.3|8594.3|8569.3|8592.3|8567.3|42
1744815000000|2025-04-16 14:50:00|8592.4|8567.4|8593.6|8568.6|8593.7|8568.7|8592.4|8567.4|48
1744815300000|2025-04-16 14:55:00|8593.7|8568.7|8594.2|8569.2|8595|8574.2|8589.1|8568.6|61
1744815600000|2025-04-16 15:00:00|8594.1|8569.1|8594.2|8569.2|8594.5|8569.5|8594|8569|117
1744815900000|2025-04-16 15:05:00|8594.1|8569.1|8593.8|8568.8|8594.4|8569.4|8593.6|8568.6|34
1744816200000|2025-04-16 15:10:00|8593.9|8568.9|8589|8574|8594|8574.3|8588.9|8568.7|10
1744816500000|2025-04-16 15:15:00|8588.9|8573.9|8594.3|8569.3|8594.6|8573.9|8588.7|8568.7|16
1744816800000|2025-04-16 15:20:00|8594.4|8569.4|8589|8574|8594.7|8574|8588.7|8568.5|31
1744817100000|2025-04-16 15:25:00|8589.1|8574.1|8589.7|8574.7|8589.8|8574.8|8588.9|8573.9|50
1744817400000|2025-04-16 15:30:00|8589.8|8574.8|8589.3|8574.3|8589.9|8574.9|8589.3|8574.3|6
1744817700000|2025-04-16 15:35:00|8589.4|8574.4|8589.3|8574.3|8589.4|8574.4|8589.1|8574.1|9
1744818000000|2025-04-16 15:40:00|8588.8|8573.8|8588.5|8573.5|8588.8|8573.8|8588.5|8573.5|3
1744818300000|2025-04-16 15:45:00|8588.6|8573.6|8588.3|8573.3|8588.7|8573.7|8587.4|8572.4|28
1744818600000|2025-04-16 15:50:00|8588.2|8573.2|8587.4|8572.4|8588.3|8573.3|8587.1|8572.1|10
1744818900000|2025-04-16 15:55:00|8587.3|8572.3|8587|8572|8587.4|8572.4|8586.9|8571.9|16
1744819200000|2025-04-16 16:00:00|8587.1|8572.1|8586.1|8571.1|8592|8572.3|8586.1|8567|34
1744819500000|2025-04-16 16:05:00|8585.9|8570.9|8592.3|8567.3|8592.5|8571.2|8585.9|8566.2|38
1744819800000|2025-04-16 16:10:00|8592.4|8567.4|8592.2|8567.2|8592.6|8567.6|8592.2|8567.2|27
1744820100000|2025-04-16 16:15:00|8587.1|8572.1|8592.4|8567.4|8592.4|8572.2|8587.1|8566.9|29
1744820400000|2025-04-16 16:20:00|8592|8567|8591.8|8566.8|8592|8567|8591.8|8566.8|3
1744820700000|2025-04-16 16:25:00|8591.4|8566.4|8592|8567|8592.4|8567.4|8591.3|8566.3|35
1744821000000|2025-04-16 16:30:00|8591.9|8566.9|8591.9|8566.9|8592.4|8567.4|8591.8|8566.8|25
1744821300000|2025-04-16 16:35:00|8592.1|8567.1|8592.4|8567.4|8592.6|8567.6|8591.9|8566.9|45
1744821600000|2025-04-16 16:40:00|8592.5|8567.5|8592.4|8567.4|8592.5|8567.5|8592.3|8567.3|6
1744821900000|2025-04-16 16:45:00|8592.3|8567.3|8592.5|8567.5|8592.6|8567.6|8592.3|8567.3|7
1744822200000|2025-04-16 16:50:00|8592.6|8567.6|8594|8569|8594|8569|8592.5|8567.5|23
1744822500000|2025-04-16 16:55:00|8594.3|8569.3|8594.3|8569.3|8594.3|8569.3|8594.3|8569.3|1
1744822800000|2025-04-16 17:00:00|8594.4|8569.4|8594.8|8569.8|8595.4|8570.4|8594.3|8569.3|33
1744823100000|2025-04-16 17:05:00|8594.9|8569.9|8594.8|8569.8|8594.9|8569.9|8594.4|8569.4|75
1744823400000|2025-04-16 17:10:00|8594.6|8569.6|8595.1|8570.1|8595.2|8570.2|8594.6|8569.6|41
1744823700000|2025-04-16 17:15:00|8595|8570|8594.6|8569.6|8595.2|8570.2|8594.4|8569.4|65
1744824000000|2025-04-16 17:20:00|8594.7|8569.7|8595|8570|8595.2|8570.2|8594.7|8569.7|27
1744824300000|2025-04-16 17:25:00|8595.2|8570.2|8594.9|8569.9|8595.2|8570.2|8594.9|8569.9|28
1744824600000|2025-04-16 17:30:00|8595|8570|8595.6|8570.6|8596.4|8571.4|8594.9|8569.9|38
1744824900000|2025-04-16 17:35:00|8595.7|8570.7|8595.6|8570.6|8595.9|8570.9|8595.1|8570.1|49
1744825200000|2025-04-16 17:40:00|8595.7|8570.7|8595.5|8570.5|8596.3|8571.3|8595.5|8570.5|23
1744825500000|2025-04-16 17:45:00|8595.6|8570.6|8595.9|8570.9|8596.3|8571.3|8595.5|8570.5|56
1744825800000|2025-04-16 17:50:00|8596|8571|8597.1|8572.1|8597.1|8572.1|8596|8571|90
1744826100000|2025-04-16 17:55:00|8597|8572|8596.7|8571.7|8597.7|8572.7|8596.5|8571.5|63
1744826400000|2025-04-16 18:00:00|8596.5|8571.5|8597|8572|8597|8572|8596.5|8571.5|8
1744826700000|2025-04-16 18:05:00|8597.3|8572.3|8597|8572|8597.3|8572.3|8597|8572|4
1744827000000|2025-04-16 18:10:00|8597.3|8572.3|8597.5|8572.5|8598.7|8573.7|8597|8572|24
1744827300000|2025-04-16 18:15:00|8597.6|8572.6|8597.1|8572.1|8597.6|8572.6|8596.7|8571.7|29
1744827600000|2025-04-16 18:20:00|8597|8572|8596.7|8571.7|8597.1|8572.1|8596.6|8571.6|50
1744827900000|2025-04-16 18:25:00|8596.6|8571.6|8594.2|8569.2|8596.7|8571.7|8594.1|8569.1|38
1744828200000|2025-04-16 18:30:00|8594.3|8569.3|8594.1|8569.1|8594.4|8569.4|8594.1|8569.1|57
1744828500000|2025-04-16 18:35:00|8594.3|8569.3|8592.8|8567.8|8594.3|8569.3|8592.7|8567.7|45
1744828800000|2025-04-16 18:40:00|8592.7|8567.7|8592.8|8567.8|8593|8568|8592.7|8567.7|53
1744829100000|2025-04-16 18:45:00|8592.9|8567.9|8594|8569|8594.4|8569.4|8592.7|8567.7|14
1744829400000|2025-04-16 18:50:00|8593.9|8568.9|8593.9|8568.9|8594|8569|8593.6|8568.6|15
1744829700000|2025-04-16 18:55:00|8594|8569|8594|8569|8594|8569|8594|8569|1
1744830000000|2025-04-16 19:00:00|8594.2|8569.2|8594.3|8569.3|8594.3|8569.3|8594.2|8569.2|30
1744830300000|2025-04-16 19:05:00|8594.2|8569.2|8594.2|8569.2|8594.3|8569.3|8593.7|8568.7|34
1744830600000|2025-04-16 19:10:00|8594.1|8569.1|8594|8569|8594.1|8569.1|8594|8569|4
1744830900000|2025-04-16 19:15:00|8594.1|8569.1|8594|8569|8594.1|8569.1|8594|8569|4
1744831200000|2025-04-16 19:20:00|8594.3|8569.3|8595|8570|8595|8570|8594.2|8569.2|6
1744831500000|2025-04-16 19:25:00|8594.6|8569.6|8595.4|8570.4|8595.4|8570.4|8594.3|8569.3|19
1744831800000|2025-04-16 19:30:00|8595|8570|8595.3|8570.3|8595.5|8570.5|8595|8570|33
1744832100000|2025-04-16 19:35:00|8595.4|8570.4|8592.1|8567.1|8595.4|8570.4|8592.1|8567.1|27
1744832400000|2025-04-16 19:40:00|8592|8567|8592.1|8567.1|8592.3|8567.3|8590.8|8565.8|45
1744832700000|2025-04-16 19:45:00|8592.2|8567.2|8591|8566|8592.2|8567.2|8590.8|8565.8|22
1744833000000|2025-04-16 19:50:00|8590.9|8565.9|8590.8|8565.8|8591|8566|8590.8|8565.8|16
1744833300000|2025-04-16 19:55:00|8590.9|8565.9|8591.7|8566.7|8591.8|8566.8|8590.8|8565.8|30
1744851600000|2025-04-17 01:00:00|8593.7|8568.7|8594.7|8569.7|8595|8570|8593.7|8568.7|5
1744851900000|2025-04-17 01:05:00|8595.9|8570.9|8594.9|8569.9|8595.9|8570.9|8594.7|8569.7|8
1744852500000|2025-04-17 01:15:00|8595|8570|8595|8570|8595|8570|8595|8570|1
1744853100000|2025-04-17 01:25:00|8594|8569|8594.4|8569.4|8594.4|8569.4|8594|8569|2
1744853400000|2025-04-17 01:30:00|8594.5|8569.5|8594.9|8569.9|8595|8570|8594.5|8569.5|6
1744853700000|2025-04-17 01:35:00|8594.2|8569.2|8594.2|8569.2|8594.2|8569.2|8594.2|8569.2|1
1744854000000|2025-04-17 01:40:00|8595.1|8570.1|8595.3|8570.3|8595.3|8570.3|8595.1|8570.1|4
1744854300000|2025-04-17 01:45:00|8594.9|8569.9|8595.4|8570.4|8595.4|8570.4|8594.9|8569.9|2
1744854600000|2025-04-17 01:50:00|8595.5|8570.5|8595.5|8570.5|8595.5|8570.5|8594.9|8569.9|3
1744855200000|2025-04-17 02:00:00|8594.9|8569.9|8594.5|8569.5|8595.4|8570.4|8594|8569|6
1744855500000|2025-04-17 02:05:00|8594.9|8569.9|8594.9|8569.9|8594.9|8569.9|8594.9|8569.9|1
1744855800000|2025-04-17 02:10:00|8595.6|8570.6|8595.6|8570.6|8595.6|8570.6|8595.3|8570.3|3
1744856100000|2025-04-17 02:15:00|8595.8|8570.8|8595.6|8570.6|8595.8|8570.8|8595.6|8570.6|4
1744856400000|2025-04-17 02:20:00|8595.9|8570.9|8595.8|8570.8|8595.9|8570.9|8595.6|8570.6|14
1744856700000|2025-04-17 02:25:00|8595.6|8570.6|8595.8|8570.8|8595.8|8570.8|8595.6|8570.6|12
1744857000000|2025-04-17 02:30:00|8595.6|8570.6|8595.8|8570.8|8595.8|8570.8|8595.6|8570.6|2
1744857300000|2025-04-17 02:35:00|8593.4|8568.4|8593.3|8568.3|8593.6|8568.6|8593.3|8568.3|7
1744857900000|2025-04-17 02:45:00|8593|8568|8592.6|8567.6|8593.3|8568.3|8592.5|8567.5|8
1744858200000|2025-04-17 02:50:00|8592.8|8567.8|8589.4|8564.4|8592.8|8567.8|8588.9|8563.9|36
1744858500000|2025-04-17 02:55:00|8588.6|8563.6|8590.2|8565.2|8592|8567|8588|8563|89
1744858800000|2025-04-17 03:00:00|8589.2|8564.2|8586.8|8561.8|8589.3|8564.3|8586.3|8561.3|84
1744859100000|2025-04-17 03:05:00|8586.4|8561.4|8585.5|8560.5|8586.9|8561.9|8584.8|8559.8|61
1744859400000|2025-04-17 03:10:00|8586|8561|8584.3|8559.3|8587.8|8562.8|8584.3|8559.3|44
1744859700000|2025-04-17 03:15:00|8584.5|8559.5|8581.5|8556.5|8584.5|8559.5|8581.2|8556.2|86
1744860000000|2025-04-17 03:20:00|8581.8|8556.8|8581.4|8556.4|8583.2|8558.2|8580.8|8555.8|34
1744860300000|2025-04-17 03:25:00|8581.3|8556.3|8583|8558|8584.1|8559.1|8581.3|8556.3|53
1744860600000|2025-04-17 03:30:00|8582.9|8557.9|8584.9|8559.9|8587.1|8566.6|8577.2|8556.7|123
1744860900000|2025-04-17 03:35:00|8585|8560|8585.5|8560.5|8585.9|8565.8|8578.5|8557.9|122
1744861200000|2025-04-17 03:40:00|8585.3|8560.3|8579.5|8564.5|8585.3|8565.4|8578.8|8559.3|77
1744861500000|2025-04-17 03:45:00|8579.4|8564.4|8588.6|8563.6|8588.7|8566.3|8579.2|8560.5|75
1744861800000|2025-04-17 03:50:00|8588.5|8563.5|8583|8568|8589.7|8569.7|8582.3|8563.1|94
1744862100000|2025-04-17 03:55:00|8582.9|8567.9|8588.8|8563.8|8588.8|8568.2|8582.3|8562.3|48
1744862400000|2025-04-17 04:00:00|8588.6|8563.6|8587.2|8562.2|8588.6|8563.6|8585.9|8560.9|68
1744862700000|2025-04-17 04:05:00|8587.3|8562.3|8581.2|8566.2|8587.9|8566.9|8581.2|8561.7|57
1744863000000|2025-04-17 04:10:00|8581.4|8566.4|8587.2|8562.2|8588|8567.4|8581.2|8562.1|42
1744863300000|2025-04-17 04:15:00|8587.3|8562.3|8584.2|8569.2|8589.7|8570.6|8584.1|8562.3|57
1744863600000|2025-04-17 04:20:00|8584.3|8569.3|8582.8|8567.8|8584.3|8569.3|8582.2|8567.2|37
1744863900000|2025-04-17 04:25:00|8582.6|8567.6|8582.4|8567.4|8583|8568|8581.6|8566.6|36
1744864200000|2025-04-17 04:30:00|8582.6|8567.6|8583.9|8568.9|8584.2|8569.2|8582.6|8567.6|41
1744864500000|2025-04-17 04:35:00|8583.8|8568.8|8588.9|8563.9|8590.5|8570.3|8583.8|8563.8|88
1744864800000|2025-04-17 04:40:00|8589|8564|8588.3|8563.3|8589|8564|8587.6|8562.6|26
1744865100000|2025-04-17 04:45:00|8588.4|8563.4|8581.7|8566.7|8588.5|8568.4|8581.3|8563.3|44
1744865400000|2025-04-17 04:50:00|8581.6|8566.6|8582.6|8567.6|8582.8|8567.8|8580.7|8565.7|49
1744865700000|2025-04-17 04:55:00|8582.5|8567.5|8584.4|8569.4|8584.6|8569.6|8582.2|8567.2|30
1744866000000|2025-04-17 05:00:00|8585|8570|8580.2|8565.2|8585.4|8570.4|8579.3|8564.3|92
1744866300000|2025-04-17 05:05:00|8580.1|8565.1|8585.5|8560.5|8585.6|8565.6|8579.6|8558.9|86
1744866600000|2025-04-17 05:10:00|8585.4|8560.4|8585|8560|8585.6|8565.1|8579.4|8558.9|64
1744866900000|2025-04-17 05:15:00|8584.9|8559.9|8579.6|8564.6|8584.9|8565|8578.9|8559|47
1744867200000|2025-04-17 05:20:00|8579.5|8564.5|8580.6|8565.6|8585.6|8566|8579|8559.6|76
1744867500000|2025-04-17 05:25:00|8581.1|8566.1|8585.9|8560.9|8586.5|8567.7|8581.1|8560.9|67
1744867800000|2025-04-17 05:30:00|8586|8561|8587.3|8562.3|8588.2|8563.2|8585.9|8560.9|40
1744868100000|2025-04-17 05:35:00|8587.4|8562.4|8584.7|8569.7|8589.5|8570|8583|8562.4|70
1744868400000|2025-04-17 05:40:00|8584.4|8569.4|8589.6|8564.6|8591.1|8571.2|8584.1|8564.2|77
1744868700000|2025-04-17 05:45:00|8589.7|8564.7|8587|8572|8592.1|8572|8586.5|8564.7|47
1744869000000|2025-04-17 05:50:00|8586.9|8571.9|8586.6|8571.6|8587.9|8572.9|8586.1|8571.1|41
1744869300000|2025-04-17 05:55:00|8586.8|8571.8|8586|8571|8587.8|8572.8|8585.2|8570.2|55
1744869600000|2025-04-17 06:00:00|8585.6|8570.6|8585.5|8570.5|8586.6|8571.6|8584.5|8569.5|91
1744869900000|2025-04-17 06:05:00|8585.4|8570.4|8585|8570|8590.4|8570.9|8585|8564.9|104
1744870200000|2025-04-17 06:10:00|8584.9|8569.9|8589.1|8564.1|8589.2|8569.9|8583.6|8563.3|69
1744870500000|2025-04-17 06:15:00|8588.8|8563.8|8589|8564|8589.7|8564.7|8587.8|8562.8|93
1744870800000|2025-04-17 06:20:00|8588.9|8563.9|8583.2|8568.2|8589.2|8568.3|8583|8562|77
1744871100000|2025-04-17 06:25:00|8583.3|8568.3|8582.2|8567.2|8587|8568.3|8580.2|8561.6|117
1744871400000|2025-04-17 06:30:00|8582|8567|8582.7|8567.7|8582.8|8567.8|8581.3|8566.3|67
1744871700000|2025-04-17 06:35:00|8582.6|8567.6|8583.4|8568.4|8587.7|8568.8|8581.9|8562|79
1744872000000|2025-04-17 06:40:00|8583.6|8568.6|8583.2|8568.2|8583.6|8568.6|8582.8|8567.8|43
1744872300000|2025-04-17 06:45:00|8583.3|8568.3|8582|8567|8583.3|8568.3|8581.9|8566.9|12
1744872600000|2025-04-17 06:50:00|8582.2|8567.2|8584.2|8569.2|8584.2|8569.2|8582.2|8567.2|15
1744872900000|2025-04-17 06:55:00|8584.1|8569.1|8591|8566|8591.4|8570.8|8584.1|8565.5|50
1744873200000|2025-04-17 07:00:00|8591.1|8566.1|8584.2|8569.2|8591.2|8571.1|8584.1|8566|32
1744873500000|2025-04-17 07:05:00|8584.3|8569.3|8584.4|8569.4|8584.9|8569.9|8583.6|8568.6|42
1744873800000|2025-04-17 07:10:00|8584.5|8569.5|8590.4|8565.4|8590.4|8570.3|8584.4|8564.9|92
1744874100000|2025-04-17 07:15:00|8590.1|8565.1|8590.1|8565.1|8591.8|8566.8|8590|8565|98
1744874400000|2025-04-17 07:20:00|8590|8565|8592.2|8567.2|8593|8568|8590|8565|103
1744874700000|2025-04-17 07:25:00|8592.3|8567.3|8587.9|8572.9|8592.3|8573|8586.1|8567.1|48
1744875000000|2025-04-17 07:30:00|8587.7|8572.7|8584.7|8569.7|8587.7|8572.7|8584.6|8569.6|62
1744875300000|2025-04-17 07:35:00|8584.6|8569.6|8585.5|8570.5|8586.2|8571.2|8584.3|8569.3|61
1744875600000|2025-04-17 07:40:00|8585.6|8570.6|8585.7|8570.7|8586.3|8571.3|8585.3|8570.3|71
1744875900000|2025-04-17 07:45:00|8585.5|8570.5|8585|8570|8585.7|8570.7|8585|8570|28
1744876200000|2025-04-17 07:50:00|8584.8|8569.8|8583.8|8568.8|8585|8570|8583.8|8568.8|51
1744876500000|2025-04-17 07:55:00|8583|8568|8586.4|8561.4|8587.7|8568|8581.8|8561|63
1744876800000|2025-04-17 08:00:00|8586.1|8561.1|8580|8555|8586.1|8562|8575.7|8554.8|61
1744877100000|2025-04-17 08:05:00|8579.8|8554.8|8576.5|8551.5|8580|8555|8572.6|8547.6|194
1744877400000|2025-04-17 08:10:00|8576.8|8551.8|8579.6|8554.6|8579.7|8554.7|8576.4|8551.4|149
1744877700000|2025-04-17 08:15:00|8579.7|8554.7|8573.5|8558.5|8580.3|8560.6|8573.5|8553.9|78
1744878000000|2025-04-17 08:20:00|8573.7|8558.7|8575.9|8560.9|8576.3|8561.3|8572.5|8557.5|90
1744878300000|2025-04-17 08:25:00|8576.1|8561.1|8575.1|8560.1|8576.5|8561.5|8575|8560|66
1744878600000|2025-04-17 08:30:00|8575.3|8560.3|8574.1|8559.1|8580.6|8560.5|8574.1|8555.2|88
1744878900000|2025-04-17 08:35:00|8574.2|8559.2|8573.3|8558.3|8574.8|8559.8|8572.5|8557.5|81
1744879200000|2025-04-17 08:40:00|8573.1|8558.1|8574.5|8559.5|8574.7|8559.7|8572.6|8557.6|42
1744879500000|2025-04-17 08:45:00|8574.6|8559.6|8573.6|8558.6|8574.9|8559.9|8573.3|8558.3|36
1744879800000|2025-04-17 08:50:00|8573.5|8558.5|8575.5|8560.5|8575.5|8560.5|8573.5|8558.5|98
1744880100000|2025-04-17 08:55:00|8575.4|8560.4|8580.8|8555.8|8581.4|8560.6|8575|8555.3|81
1744880400000|2025-04-17 09:00:00|8580.6|8555.6|8576.1|8561.1|8580.7|8561.8|8576|8555.6|51
1744880700000|2025-04-17 09:05:00|8576|8561|8575.9|8560.9|8581.8|8562.4|8575|8556|112
1744881000000|2025-04-17 09:10:00|8576|8561|8576.1|8561.1|8576.8|8561.8|8575.7|8560.7|70
1744881300000|2025-04-17 09:15:00|8576.2|8561.2|8581.2|8556.2|8581.2|8562.7|8576.1|8556.1|43
1744881600000|2025-04-17 09:20:00|8581|8556|8577.2|8562.2|8582.3|8562.2|8577|8555.7|29
1744881900000|2025-04-17 09:25:00|8577.1|8562.1|8582.3|8557.3|8583.5|8563.4|8577.1|8557.2|62
1744882200000|2025-04-17 09:30:00|8582.4|8557.4|8575.1|8560.1|8583.8|8563.7|8575.1|8557.2|127
1744882500000|2025-04-17 09:35:00|8575.2|8560.2|8573.4|8558.4|8578.8|8560.3|8573.4|8552.5|75
1744882800000|2025-04-17 09:40:00|8573.6|8558.6|8574.4|8549.4|8577.9|8558.8|8572.7|8549.4|111
1744883100000|2025-04-17 09:45:00|8574.1|8549.1|8567.2|8552.2|8574.1|8553|8567.1|8546.9|161
1744883400000|2025-04-17 09:50:00|8567.1|8552.1|8571|8546|8571.1|8552.2|8563.6|8542.6|149
1744883700000|2025-04-17 09:55:00|8571.1|8546.1|8566.7|8551.7|8571.5|8551.7|8565.3|8543.8|110
1744884000000|2025-04-17 10:00:00|8566.1|8551.1|8564|8549|8569.3|8551.1|8564|8543.6|73
1744884300000|2025-04-17 10:05:00|8563.9|8548.9|8565.5|8550.5|8565.7|8550.7|8563.9|8548.9|95
1744884600000|2025-04-17 10:10:00|8565.3|8550.3|8563.6|8548.6|8565.7|8550.7|8563.5|8548.5|90
1744884900000|2025-04-17 10:15:00|8563.3|8548.3|8564.3|8539.3|8565.3|8548.3|8559.3|8538.8|135
1744885200000|2025-04-17 10:20:00|8564.2|8539.2|8566|8541|8566.1|8541.1|8562.5|8537.5|121
1744885500000|2025-04-17 10:25:00|8566.1|8541.1|8570.4|8545.4|8570.4|8545.4|8565.4|8540.4|78
1744885800000|2025-04-17 10:30:00|8570.5|8545.5|8569.6|8544.6|8571.5|8546.5|8569.5|8544.5|56
1744886100000|2025-04-17 10:35:00|8569.5|8544.5|8571.2|8546.2|8571.6|8546.6|8569.5|8544.5|45
1744886400000|2025-04-17 10:40:00|8571.1|8546.1|8572|8547|8572.8|8547.8|8571|8546|70
1744886700000|2025-04-17 10:45:00|8571.9|8546.9|8572.9|8547.9|8573|8548|8571.8|8546.8|48
1744887000000|2025-04-17 10:50:00|8572.7|8547.7|8571.9|8546.9|8572.7|8547.7|8570.2|8545.2|75
1744887300000|2025-04-17 10:55:00|8571.7|8546.7|8572.8|8547.8|8574|8549|8571.7|8546.7|75
1744887600000|2025-04-17 11:00:00|8572.9|8547.9|8572.4|8547.4|8572.9|8547.9|8572|8547|31
1744887900000|2025-04-17 11:05:00|8572.5|8547.5|8568|8553|8572.5|8553|8567|8547|25
1744888200000|2025-04-17 11:10:00|8568.1|8553.1|8570|8555|8575.3|8555.3|8568|8549.8|45
1744888500000|2025-04-17 11:15:00|8569.8|8554.8|8568|8553|8570.1|8555.1|8567.9|8552.9|64
1744888800000|2025-04-17 11:20:00|8567.9|8552.9|8568.1|8553.1|8572.9|8553.1|8566.9|8547.2|84
1744889100000|2025-04-17 11:25:00|8568|8553|8572.3|8547.3|8572.8|8553|8567.6|8545.7|68
1744889400000|2025-04-17 11:30:00|8572|8547|8569.4|8544.4|8572|8547|8569.3|8544.3|34
1744889700000|2025-04-17 11:35:00|8569.5|8544.5|8571.8|8546.8|8571.8|8546.8|8567.5|8542.5|61
1744890000000|2025-04-17 11:40:00|8571.7|8546.7|8565.9|8550.9|8571.7|8550.9|8565.9|8545.9|13
1744890600000|2025-04-17 11:50:00|8566|8551|8566.6|8551.6|8566.9|8551.9|8565.9|8550.9|27
1744890900000|2025-04-17 11:55:00|8566.7|8551.7|8572.5|8547.5|8572.8|8552.1|8566.7|8546.5|46
1744891200000|2025-04-17 12:00:00|8572.7|8547.7|8571.8|8546.8|8572.8|8547.8|8571.8|8546.8|54
1744891500000|2025-04-17 12:05:00|8571.7|8546.7|8572.7|8547.7|8573.1|8548.1|8571.7|8546.7|58
1744891800000|2025-04-17 12:10:00|8572.8|8547.8|8571.4|8546.4|8574.1|8549.1|8571.1|8546.1|112
1744892100000|2025-04-17 12:15:00|8571.3|8546.3|8572.4|8547.4|8572.9|8547.9|8571.1|8546.1|67
1744892400000|2025-04-17 12:20:00|8572.6|8547.6|8572.8|8547.8|8573|8548|8572.2|8547.2|156
1744892700000|2025-04-17 12:25:00|8573|8548|8571.5|8546.5|8573.6|8548.6|8570.8|8545.8|93
1744893000000|2025-04-17 12:30:00|8571.6|8546.6|8572.9|8547.9|8572.9|8547.9|8571.6|8546.6|107
1744893300000|2025-04-17 12:35:00|8572.7|8547.7|8571.4|8546.4|8573.1|8548.1|8571.3|8546.3|49
1744893600000|2025-04-17 12:40:00|8571.3|8546.3|8571.5|8546.5|8572|8547|8571|8546|55
1744893900000|2025-04-17 12:45:00|8571.7|8546.7|8572.5|8547.5|8572.5|8547.5|8570.9|8545.9|38
1744894200000|2025-04-17 12:50:00|8572.6|8547.6|8573.5|8548.5|8573.9|8548.9|8572.6|8547.6|41
1744894500000|2025-04-17 12:55:00|8573.4|8548.4|8574.3|8549.3|8574.8|8549.8|8573.3|8548.3|50
1744894800000|2025-04-17 13:00:00|8574.2|8549.2|8574.9|8549.9|8575.1|8550.1|8574.2|8549.2|51
1744895100000|2025-04-17 13:05:00|8574.8|8549.8|8575.1|8550.1|8575.1|8550.1|8574.2|8549.2|65
1744895400000|2025-04-17 13:10:00|8575|8550|8577.8|8552.8|8578|8553|8575|8550|55
1744895700000|2025-04-17 13:15:00|8577.7|8552.7|8575.8|8550.8|8577.8|8552.8|8575.6|8550.6|39
1744896000000|2025-04-17 13:20:00|8576|8551|8574.6|8549.6|8576.4|8551.4|8574.6|8549.6|35
1744896300000|2025-04-17 13:25:00|8574.7|8549.7|8575.9|8550.9|8575.9|8550.9|8574.5|8549.5|30
1744896600000|2025-04-17 13:30:00|8575.6|8550.6|8571.9|8546.9|8575.6|8550.6|8570.6|8545.6|93
1744896900000|2025-04-17 13:35:00|8572|8547|8572|8547|8572.2|8547.2|8571.7|8546.7|84
1744897200000|2025-04-17 13:40:00|8571.9|8546.9|8571.8|8546.8|8572.2|8547.2|8571.7|8546.7|27
1744897500000|2025-04-17 13:45:00|8571.7|8546.7|8571|8546|8571.7|8546.7|8570.8|8545.8|16
1744897800000|2025-04-17 13:50:00|8571.1|8546.1|8570.6|8545.6|8571.3|8546.3|8570.5|8545.5|31
1744898100000|2025-04-17 13:55:00|8570.8|8545.8|8571.1|8546.1|8571.4|8546.4|8570.7|8545.7|42
1744898400000|2025-04-17 14:00:00|8571.2|8546.2|8569.8|8544.8|8571.4|8546.4|8569.5|8544.5|55
1744898700000|2025-04-17 14:05:00|8570|8545|8573|8548|8573.2|8548.2|8570|8545|70
1744899000000|2025-04-17 14:10:00|8572.9|8547.9|8575.4|8550.4|8575.6|8550.6|8572.3|8547.3|41
1744899300000|2025-04-17 14:15:00|8575.5|8550.5|8574.1|8549.1|8575.5|8550.5|8573.9|8548.9|33
1744899600000|2025-04-17 14:20:00|8574|8549|8574.7|8549.7|8574.8|8549.8|8572.8|8547.8|87
1744899900000|2025-04-17 14:25:00|8574.8|8549.8|8574.5|8549.5|8575.6|8550.6|8574.1|8549.1|82
1744900200000|2025-04-17 14:30:00|8574.4|8549.4|8574.2|8549.2|8574.5|8549.5|8572.3|8547.3|59
1744900500000|2025-04-17 14:35:00|8574.4|8549.4|8573.2|8548.2|8574.4|8549.4|8573|8548|71
1744900800000|2025-04-17 14:40:00|8573.1|8548.1|8574.1|8549.1|8574.2|8549.2|8573.1|8548.1|57
1744901100000|2025-04-17 14:45:00|8574.2|8549.2|8575.5|8550.5|8575.6|8550.6|8574|8549|29
1744901400000|2025-04-17 14:50:00|8575.6|8550.6|8576.9|8551.9|8577|8552|8575.3|8550.3|48
1744901700000|2025-04-17 14:55:00|8576.7|8551.7|8575.9|8550.9|8577.3|8552.3|8575.7|8550.7|79
1744902000000|2025-04-17 15:00:00|8575.8|8550.8|8575|8550|8575.8|8550.8|8574.8|8549.8|82
1744902300000|2025-04-17 15:05:00|8574.9|8549.9|8574.3|8549.3|8575.1|8550.1|8574.1|8549.1|29
1744902600000|2025-04-17 15:10:00|8574.4|8549.4|8573.4|8548.4|8574.5|8549.5|8573.3|8548.3|55
1744902900000|2025-04-17 15:15:00|8573.3|8548.3|8572.6|8547.6|8573.5|8548.5|8572.2|8547.2|60
1744903200000|2025-04-17 15:20:00|8572.7|8547.7|8572|8547|8572.9|8547.9|8572|8547|42
1744903500000|2025-04-17 15:25:00|8571.9|8546.9|8572.3|8547.3|8572.3|8547.3|8571.2|8546.2|33
1744903800000|2025-04-17 15:30:00|8572.2|8547.2|8571.7|8546.7|8572.4|8547.4|8571.6|8546.6|57
1744904100000|2025-04-17 15:35:00|8571.8|8546.8|8572.4|8547.4|8572.4|8547.4|8571.7|8546.7|59
1744904400000|2025-04-17 15:40:00|8572.3|8547.3|8573.4|8548.4|8573.5|8548.5|8572.2|8547.2|30
1744904700000|2025-04-17 15:45:00|8573.2|8548.2|8573.4|8548.4|8573.5|8548.5|8573.2|8548.2|13
1744905000000|2025-04-17 15:50:00|8573.5|8548.5|8574.1|8549.1|8574.2|8549.2|8573.5|8548.5|18
1744905300000|2025-04-17 15:55:00|8573.9|8548.9|8574|8549|8574.1|8549.1|8573.8|8548.8|18
1744905600000|2025-04-17 16:00:00|8573.6|8548.6|8573.8|8548.8|8574|8549|8573.4|8548.4|37
1744905900000|2025-04-17 16:05:00|8573.7|8548.7|8573|8548|8573.8|8548.8|8572.7|8547.7|50
1744906200000|2025-04-17 16:10:00|8573.1|8548.1|8573.7|8548.7|8574|8549|8573.1|8548.1|21
1744906500000|2025-04-17 16:15:00|8573.6|8548.6|8573|8548|8573.6|8548.6|8572.5|8547.5|30
1744907100000|2025-04-17 16:25:00|8572.7|8547.7|8572.8|8547.8|8572.9|8547.9|8572.7|8547.7|23
1744907400000|2025-04-17 16:30:00|8572.9|8547.9|8572.9|8547.9|8573.2|8548.2|8572.8|8547.8|21
1744907700000|2025-04-17 16:35:00|8572.8|8547.8|8573.2|8548.2|8573.2|8548.2|8572.8|8547.8|21
1744908000000|2025-04-17 16:40:00|8573.3|8548.3|8573.1|8548.1|8573.3|8548.3|8572.7|8547.7|20
1744908300000|2025-04-17 16:45:00|8573.2|8548.2|8573|8548|8573.2|8548.2|8572.8|8547.8|31
1744908600000|2025-04-17 16:50:00|8573.1|8548.1|8573.2|8548.2|8573.2|8548.2|8573|8548|14
1744908900000|2025-04-17 16:55:00|8573.5|8548.5|8573|8548|8573.6|8548.6|8573|8548|29
1744909200000|2025-04-17 17:00:00|8572.9|8547.9|8573.6|8548.6|8573.6|8548.6|8572.9|8547.9|34
1744909500000|2025-04-17 17:05:00|8573.7|8548.7|8573|8548|8573.7|8548.7|8572.9|8547.9|8
1744909800000|2025-04-17 17:10:00|8573.1|8548.1|8573|8548|8573.2|8548.2|8572.8|8547.8|15
1744910100000|2025-04-17 17:15:00|8573.1|8548.1|8573.5|8548.5|8573.5|8548.5|8572.9|8547.9|26
1744910400000|2025-04-17 17:20:00|8573.6|8548.6|8573.6|8548.6|8573.6|8548.6|8573.6|8548.6|1
1744911000000|2025-04-17 17:30:00|8573.5|8548.5|8573.1|8548.1|8573.7|8548.7|8572.9|8547.9|19
1744911300000|2025-04-17 17:35:00|8573.2|8548.2|8573.3|8548.3|8573.3|8548.3|8573.1|8548.1|31
1744911600000|2025-04-17 17:40:00|8573.2|8548.2|8573.2|8548.2|8573.3|8548.3|8573.2|8548.2|17
1744911900000|2025-04-17 17:45:00|8572.8|8547.8|8572.4|8547.4|8572.8|8547.8|8572|8547|29
1744912200000|2025-04-17 17:50:00|8572.3|8547.3|8572.4|8547.4|8572.6|8547.6|8572.3|8547.3|12
1744912500000|2025-04-17 17:55:00|8572.3|8547.3|8573.7|8548.7|8573.8|8548.8|8572.2|8547.2|48
1744912800000|2025-04-17 18:00:00|8573.6|8548.6|8573.9|8548.9|8575|8550|8573.6|8548.6|50
1744913100000|2025-04-17 18:05:00|8573.8|8548.8|8573.1|8548.1|8573.8|8548.8|8572.9|8547.9|18
1744913400000|2025-04-17 18:10:00|8573|8548|8572.1|8547.1|8573|8548|8572|8547|32
1744913700000|2025-04-17 18:15:00|8572|8547|8571|8546|8572|8547|8570.9|8545.9|24
1744914000000|2025-04-17 18:20:00|8570.9|8545.9|8570.2|8545.2|8571|8546|8570.1|8545.1|20
1744914300000|2025-04-17 18:25:00|8570.1|8545.1|8570.3|8545.3|8570.8|8545.8|8570|8545|19
1744914600000|2025-04-17 18:30:00|8570.8|8545.8|8570.6|8545.6|8570.8|8545.8|8570.5|8545.5|7
1744914900000|2025-04-17 18:35:00|8570.2|8545.2|8570.3|8545.3|8570.3|8545.3|8570.1|8545.1|6
1744915200000|2025-04-17 18:40:00|8570|8545|8569.8|8544.8|8570|8545|8569.2|8544.2|16
1744915500000|2025-04-17 18:45:00|8569.9|8544.9|8568.9|8543.9|8570.1|8545.1|8568.7|8543.7|22
1744915800000|2025-04-17 18:50:00|8569.1|8544.1|8569|8544|8569.1|8544.1|8569|8544|2
1744916100000|2025-04-17 18:55:00|8569.1|8544.1|8569|8544|8569.1|8544.1|8568.9|8543.9|4
1744916400000|2025-04-17 19:00:00|8568.9|8543.9|8569|8544|8569.2|8544.2|8568.9|8543.9|20
1744916700000|2025-04-17 19:05:00|8569.1|8544.1|8569.1|8544.1|8569.1|8544.1|8569.1|8544.1|1
1744917000000|2025-04-17 19:10:00|8569|8544|8568.9|8543.9|8569|8544|8568.9|8543.9|2
1744917300000|2025-04-17 19:15:00|8569.2|8544.2|8570.1|8545.1|8570.3|8545.3|8569.2|8544.2|11
1744917600000|2025-04-17 19:20:00|8570|8545|8570|8545|8570.1|8545.1|8570|8545|5
1744917900000|2025-04-17 19:25:00|8570.1|8545.1|8570.1|8545.1|8570.1|8545.1|8570|8545|27
1744918200000|2025-04-17 19:30:00|8569.7|8544.7|8569.3|8544.3|8570|8545|8569.3|8544.3|9
1744918800000|2025-04-17 19:40:00|8569.4|8544.4|8569.9|8544.9|8569.9|8544.9|8569.4|8544.4|11
1744919400000|2025-04-17 19:50:00|8570.5|8545.5|8570.4|8545.4|8570.5|8545.5|8570.4|8545.4|2
1744919700000|2025-04-17 19:55:00|8570.7|8545.7|8570.3|8545.3|8570.9|8545.9|8570.3|8545.3|4
1744938000000|2025-04-18 01:00:00|8570.9|8543.1|8570.9|8543.1|8570.9|8543.1|8570.9|8543.1|1
1744938600000|2025-04-18 01:10:00|8572.1|8547.1|8574.9|8542.1|8574.9|8547.1|8572.1|8542.1|3
1744938900000|2025-04-18 01:15:00|8573.9|8543.1|8575.7|8541.7|8577.5|8544.6|8571.2|8541.7|6
1744939200000|2025-04-18 01:20:00|8577.5|8543.5|8578.5|8544.5|8578.5|8544.5|8575.7|8541.7|6
1744939500000|2025-04-18 01:25:00|8579.5|8545.5|8579.5|8545.5|8579.5|8545.5|8579.5|8545.5|1
1744940100000|2025-04-18 01:35:00|8581.1|8547.1|8582|8548|8582|8548|8581.1|8547.1|2
1744940700000|2025-04-18 01:45:00|8583|8549|8583|8549|8583|8549|8583|8549|1
1744941300000|2025-04-18 01:55:00|8574.3|8548.5|8574.3|8548.5|8574.8|8548.5|8574.3|8548|12
1744941600000|2025-04-18 02:00:00|8573.9|8548.9|8573.9|8548.9|8573.9|8548.9|8573.9|8548.9|1
1744943100000|2025-04-18 02:25:00|8573|8548|8573|8548|8573|8548|8573|8548|1
1744945200000|2025-04-18 03:00:00|8573.4|8548.4|8572.9|8547.9|8573.7|8548.7|8572.9|8547.9|29
1744945500000|2025-04-18 03:05:00|8573.7|8548.7|8574.1|8549.1|8574.1|8549.1|8572.9|8547.9|41
1744945800000|2025-04-18 03:10:00|8573.9|8548.9|8574.1|8549.1|8574.1|8549.1|8573.5|8548.5|42
1744946100000|2025-04-18 03:15:00|8573.7|8548.7|8573.5|8548.5|8574.1|8549.1|8573.5|8548.5|14
1744946400000|2025-04-18 03:20:00|8574.1|8549.1|8574.3|8549.3|8575.3|8550.3|8572.5|8547.5|52
1744946700000|2025-04-18 03:25:00|8574.2|8549.2|8575.4|8550.4|8576.5|8551.5|8573.5|8548.5|110
1744947000000|2025-04-18 03:30:00|8575.1|8550.1|8578.4|8553.4|8578.4|8553.4|8575.1|8550.1|17
1744947300000|2025-04-18 03:35:00|8579|8554|8580.2|8555.2|8580.2|8555.2|8579|8554|9
1744947600000|2025-04-18 03:40:00|8580.4|8555.4|8580.4|8555.4|8580.4|8555.4|8580.4|8555.4|1
1744949100000|2025-04-18 04:05:00|8580.6|8555.6|8580.6|8555.6|8580.6|8555.6|8580.6|8555.6|1
1744950000000|2025-04-18 04:20:00|8580.2|8555.2|8578.7|8553.7|8580.2|8555.2|8578.7|8553.7|7
1744950300000|2025-04-18 04:25:00|8578.1|8553.1|8578.8|8553.8|8578.8|8553.8|8577.7|8552.7|8
1744950600000|2025-04-18 04:30:00|8578.6|8553.6|8577.2|8552.2|8578.6|8553.6|8577.2|8552.2|3
1744950900000|2025-04-18 04:35:00|8577|8552|8576.6|8551.6|8577|8552|8576.6|8551.6|3
1744951200000|2025-04-18 04:40:00|8576|8551|8574.8|8549.8|8576|8551|8574.8|8549.8|8
1744951500000|2025-04-18 04:45:00|8575.4|8550.4|8576.4|8551.4|8576.4|8551.4|8575.4|8550.4|6
1744952100000|2025-04-18 04:55:00|8576.3|8551.3|8575|8550|8576.3|8551.3|8575|8550|5
1744952400000|2025-04-18 05:00:00|8574.8|8549.8|8575.8|8550.8|8575.8|8550.8|8574.6|8549.6|6
1744952700000|2025-04-18 05:05:00|8576|8551|8576.6|8551.6|8576.6|8551.6|8576|8551|4
1744953000000|2025-04-18 05:10:00|8576.8|8551.8|8576.8|8551.8|8577.2|8552.2|8576.8|8551.8|4
1744953300000|2025-04-18 05:15:00|8576.6|8551.6|8576.4|8551.4|8576.6|8551.6|8576.4|8551.4|2
1744953600000|2025-04-18 05:20:00|8576|8551|8576|8551|8576|8551|8576|8551|1
1744954200000|2025-04-18 05:30:00|8576.3|8551.3|8576.2|8551.2|8576.4|8551.4|8576.2|8551.2|6
1744955100000|2025-04-18 05:45:00|8576.6|8551.6|8578.6|8553.6|8578.6|8553.6|8576.4|8551.4|11
1744955400000|2025-04-18 05:50:00|8578.8|8553.8|8579.6|8554.6|8579.6|8554.6|8578.8|8553.8|7
1744955700000|2025-04-18 05:55:00|8580|8555|8578.2|8553.2|8580|8558.7|8573.7|8553.2|14
1744956000000|2025-04-18 06:00:00|8578.1|8553.1|8575.8|8550.8|8578.3|8553.3|8575.8|8550.8|10
1744956300000|2025-04-18 06:05:00|8575.7|8550.7|8575.4|8550.4|8576.4|8551.4|8575.3|8550.3|9
1744956600000|2025-04-18 06:10:00|8575.6|8550.6|8575.8|8550.8|8575.8|8550.8|8575.6|8550.6|2
1744957200000|2025-04-18 06:20:00|8576|8551|8577|8552|8577|8552|8576|8551|4
1744957500000|2025-04-18 06:25:00|8577.2|8552.2|8577.2|8552.2|8577.2|8552.2|8577.2|8552.2|1
1744957800000|2025-04-18 06:30:00|8577.4|8552.4|8577.6|8552.6|8577.6|8552.6|8577.4|8552.4|2
1744958100000|2025-04-18 06:35:00|8578.3|8553.3|8578|8553|8578.6|8553.6|8578|8553|6
1744958400000|2025-04-18 06:40:00|8578.1|8553.1|8578.2|8553.2|8578.2|8553.2|8578.1|8553.1|2
1744958700000|2025-04-18 06:45:00|8578|8553|8578|8553|8578.2|8553.2|8577.6|8552.6|13
1744959000000|2025-04-18 06:50:00|8578.1|8553.1|8578.1|8553.1|8578.2|8553.2|8578.1|8553.1|3
1744959300000|2025-04-18 06:55:00|8578.3|8553.3|8579|8554|8579|8554|8578.3|8553.3|15
1744959600000|2025-04-18 07:00:00|8579.2|8554.2|8578.3|8553.3|8579.2|8554.2|8577.7|8552.7|32
1744959900000|2025-04-18 07:05:00|8578.2|8553.2|8578.9|8553.9|8579|8554|8578.2|8553.2|19
1744960200000|2025-04-18 07:10:00|8578.6|8553.6|8579.1|8554.1|8579.1|8554.1|8578.4|8553.4|19
1744960500000|2025-04-18 07:15:00|8578.8|8553.8|8578.6|8553.6|8579.1|8554.1|8578.5|8553.5|18
1744960800000|2025-04-18 07:20:00|8578.7|8553.7|8578.5|8553.5|8578.8|8553.8|8577.6|8552.6|38
1744961100000|2025-04-18 07:25:00|8578.4|8553.4|8578.6|8553.6|8578.8|8553.8|8578.1|8553.1|24
1744961400000|2025-04-18 07:30:00|8578.4|8553.4|8578.3|8553.3|8578.6|8553.6|8578.2|8553.2|11
1744961700000|2025-04-18 07:35:00|8578.8|8553.8|8577.9|8552.9|8578.8|8553.8|8577.8|8552.8|18
1744962000000|2025-04-18 07:40:00|8577.7|8552.7|8578.5|8553.5|8579|8554|8577.7|8552.7|19
1744962300000|2025-04-18 07:45:00|8578.6|8553.6|8577.9|8552.9|8578.6|8553.6|8577.8|8552.8|4
1744962900000|2025-04-18 07:55:00|8577.7|8552.7|8577.7|8552.7|8577.7|8552.7|8577.7|8552.7|1
1744963200000|2025-04-18 08:00:00|8577.9|8552.9|8577.6|8552.6|8577.9|8552.9|8577.6|8552.6|3
1744963500000|2025-04-18 08:05:00|8577.4|8552.4|8577.4|8552.4|8577.8|8552.8|8576.7|8551.7|24
1744963800000|2025-04-18 08:10:00|8577.3|8552.3|8577.9|8552.9|8578.1|8553.1|8577.3|8552.3|15
1744964100000|2025-04-18 08:15:00|8577.8|8552.8|8578.9|8553.9|8578.9|8553.9|8577.7|8552.7|10
1744964400000|2025-04-18 08:20:00|8578.7|8553.7|8578.6|8553.6|8578.7|8553.7|8578.6|8553.6|2
1744964700000|2025-04-18 08:25:00|8578.1|8553.1|8578.6|8553.6|8578.6|8553.6|8578.1|8553.1|9
1744965000000|2025-04-18 08:30:00|8578.5|8553.5|8580.9|8555.9|8581|8556|8578.5|8553.5|16
1744965300000|2025-04-18 08:35:00|8580.8|8555.8|8580.3|8555.3|8580.9|8555.9|8579.7|8554.7|23
1744965600000|2025-04-18 08:40:00|8580.7|8555.7|8580.6|8555.6|8580.8|8555.8|8580.1|8555.1|29
1744965900000|2025-04-18 08:45:00|8580.8|8555.8|8580.4|8555.4|8580.9|8555.9|8580|8555|24
1744966200000|2025-04-18 08:50:00|8580.6|8555.6|8580.9|8555.9|8580.9|8555.9|8580.6|8555.6|32
1744966500000|2025-04-18 08:55:00|8580.8|8555.8|8580.9|8555.9|8581|8556|8580.7|8555.7|94
1744966800000|2025-04-18 09:00:00|8580.8|8555.8|8582.1|8557.1|8582.2|8557.2|8580.6|8555.6|50
1744967100000|2025-04-18 09:05:00|8582.2|8557.2|8582|8557|8582.2|8557.2|8581.7|8556.7|85
1744967400000|2025-04-18 09:10:00|8582.4|8557.4|8583.8|8558.8|8584.5|8559.5|8582.4|8557.4|14
1744967700000|2025-04-18 09:15:00|8583.6|8558.6|8581|8556|8583.6|8558.6|8581|8556|10
1744968000000|2025-04-18 09:20:00|8581.4|8556.4|8581.4|8556.4|8581.4|8556.4|8581.4|8556.4|1
1744968300000|2025-04-18 09:25:00|8581.3|8556.3|8581.1|8556.1|8581.6|8556.6|8580.7|8555.7|29
1744968600000|2025-04-18 09:30:00|8581.2|8556.2|8581.2|8556.2|8581.3|8556.3|8581.2|8556.2|11
1744968900000|2025-04-18 09:35:00|8581.3|8556.3|8579.6|8554.6|8581.5|8556.5|8579.4|8554.4|18
1744969200000|2025-04-18 09:40:00|8579.9|8554.9|8580.2|8555.2|8580.4|8555.4|8578.7|8553.7|15
1744969500000|2025-04-18 09:45:00|8580|8555|8580|8555|8580|8555|8580|8555|1
1744969800000|2025-04-18 09:50:00|8580.1|8555.1|8579.8|8554.8|8580.3|8555.3|8579.3|8554.3|52
1744970100000|2025-04-18 09:55:00|8579.9|8554.9|8579.8|8554.8|8579.9|8554.9|8579.7|8554.7|67
1744970400000|2025-04-18 10:00:00|8580.2|8555.2|8579.8|8554.8|8580.2|8555.2|8579.4|8554.4|12
1744970700000|2025-04-18 10:05:00|8580.2|8555.2|8579.2|8554.2|8580.2|8555.2|8579.2|8554.2|18
1744971000000|2025-04-18 10:10:00|8579.1|8554.1|8579.1|8554.1|8579.6|8554.6|8579.1|8554.1|6
1744971300000|2025-04-18 10:15:00|8579.2|8554.2|8579.1|8554.1|8579.2|8554.2|8579|8554|3
1744971900000|2025-04-18 10:25:00|8578.8|8553.8|8579.2|8554.2|8579.4|8554.4|8578.8|8553.8|7
1744973100000|2025-04-18 10:45:00|8578.8|8553.8|8579.1|8554.1|8579.4|8554.4|8578.7|8553.7|10
1744973700000|2025-04-18 10:55:00|8579.3|8554.3|8579.1|8554.1|8579.3|8554.3|8578.7|8553.7|21
1744974000000|2025-04-18 11:00:00|8579|8554|8579|8554|8579.2|8554.2|8579|8554|13
1744974300000|2025-04-18 11:05:00|8579.5|8554.5|8579.4|8554.4|8579.5|8554.5|8578.5|8553.5|13
1744974600000|2025-04-18 11:10:00|8579.2|8554.2|8579.1|8554.1|8579.4|8554.4|8578.7|8553.7|23
1744974900000|2025-04-18 11:15:00|8579.2|8554.2|8579.2|8554.2|8579.5|8554.5|8578.9|8553.9|19
1744975200000|2025-04-18 11:20:00|8579|8554|8579.6|8554.6|8579.7|8554.7|8578.9|8553.9|20
1744975500000|2025-04-18 11:25:00|8579.5|8554.5|8579.6|8554.6|8579.8|8554.8|8578.9|8553.9|35
1744975800000|2025-04-18 11:30:00|8579.5|8554.5|8579.5|8554.5|8579.5|8554.5|8579.5|8554.5|1
1744976100000|2025-04-18 11:35:00|8578.5|8553.5|8578|8553|8578.5|8553.5|8578|8553|2
1744977000000|2025-04-18 11:50:00|8577.2|8552.2|8577.6|8552.6|8577.6|8552.6|8577.2|8552.2|3
1744977300000|2025-04-18 11:55:00|8577.7|8552.7|8578|8553|8578.3|8553.3|8577.7|8552.7|8
1744977900000|2025-04-18 12:05:00|8578.1|8553.1|8577.8|8552.8|8578.4|8553.4|8577.1|8552.1|10
1744978200000|2025-04-18 12:10:00|8578|8553|8578.2|8553.2|8578.2|8553.2|8578|8553|2
1744978500000|2025-04-18 12:15:00|8578.1|8553.1|8578|8553|8578.2|8553.2|8578|8553|4
1744978800000|2025-04-18 12:20:00|8577.8|8552.8|8577.4|8552.4|8577.8|8552.8|8577.4|8552.4|3
1744979100000|2025-04-18 12:25:00|8577.2|8552.2|8577.4|8552.4|8577.4|8552.4|8577.2|8552.2|2
1744980000000|2025-04-18 12:40:00|8577.6|8552.6|8577.4|8552.4|8577.6|8552.6|8577.4|8552.4|2
1744980300000|2025-04-18 12:45:00|8577.6|8552.6|8577.4|8552.4|8577.6|8552.6|8577.4|8552.4|2
1744981200000|2025-04-18 13:00:00|8577.6|8552.6|8575.4|8550.4|8577.6|8552.6|8575.4|8550.4|8
1744981500000|2025-04-18 13:05:00|8575.2|8550.2|8575.4|8550.4|8575.4|8550.4|8575|8550|4
1744981800000|2025-04-18 13:10:00|8575.6|8550.6|8575.4|8550.4|8576.2|8551.2|8575.3|8550.3|7
1744982100000|2025-04-18 13:15:00|8575.3|8550.3|8575.6|8550.6|8575.6|8550.6|8575.3|8550.3|12
1744982400000|2025-04-18 13:20:00|8575.8|8550.8|8576.3|8551.3|8576.6|8551.6|8575.8|8550.8|34
1744982700000|2025-04-18 13:25:00|8576.5|8551.5|8576|8551|8576.5|8551.5|8576|8551|8
1744983000000|2025-04-18 13:30:00|8576.6|8551.6|8577|8552|8577|8552|8576.4|8551.4|7
1744983300000|2025-04-18 13:35:00|8576.7|8551.7|8577.1|8552.1|8577.2|8552.2|8576.7|8551.7|12
1744983600000|2025-04-18 13:40:00|8577.2|8552.2|8577|8552|8577.2|8552.2|8577|8552|7
1744984200000|2025-04-18 13:50:00|8576.9|8551.9|8577|8552|8577|8552|8576.7|8551.7|4
1744984500000|2025-04-18 13:55:00|8576.7|8551.7|8577|8552|8577|8552|8576.7|8551.7|29
1744984800000|2025-04-18 14:00:00|8576.9|8551.9|8576.9|8551.9|8577|8552|8576.8|8551.8|6
1744985100000|2025-04-18 14:05:00|8576.8|8551.8|8577|8552|8577|8552|8576.8|8551.8|2
1744985400000|2025-04-18 14:10:00|8576.8|8551.8|8576.2|8551.2|8576.8|8551.8|8576.2|8551.2|4
1744985700000|2025-04-18 14:15:00|8574.6|8549.6|8575|8550|8575|8550|8574.6|8549.6|3
1744986000000|2025-04-18 14:20:00|8574.9|8549.9|8575|8550|8575|8550|8574.9|8549.9|4
1744986600000|2025-04-18 14:30:00|8575.3|8550.3|8575.6|8550.6|8575.8|8550.8|8575.1|8550.1|12
1744986900000|2025-04-18 14:35:00|8575.1|8550.1|8575.2|8550.2|8575.4|8550.4|8575.1|8550.1|13
1744987200000|2025-04-18 14:40:00|8575.1|8550.1|8574.4|8549.4|8575.8|8550.8|8574.3|8549.3|18
1744987500000|2025-04-18 14:45:00|8574.8|8549.8|8574.9|8549.9|8575.2|8550.2|8574.8|8549.8|24
1744987800000|2025-04-18 14:50:00|8575|8550|8574|8549|8575.1|8550.1|8573.7|8548.7|19
1744988100000|2025-04-18 14:55:00|8573.9|8548.9|8574.3|8549.3|8574.4|8549.4|8573.8|8548.8|23
1744988400000|2025-04-18 15:00:00|8574.4|8549.4|8574.4|8549.4|8574.4|8549.4|8574.3|8549.3|9
1744988700000|2025-04-18 15:05:00|8574.3|8549.3|8574.4|8549.4|8574.4|8549.4|8574.3|8549.3|10
1744989000000|2025-04-18 15:10:00|8574.6|8549.6|8574.8|8549.8|8574.8|8549.8|8574.6|8549.6|2
1744989300000|2025-04-18 15:15:00|8574.6|8549.6|8574.2|8549.2|8574.6|8549.6|8573.7|8548.7|27
1744989600000|2025-04-18 15:20:00|8574.4|8549.4|8573.8|8548.8|8574.4|8549.4|8573.3|8548.3|27
1744989900000|2025-04-18 15:25:00|8573.7|8548.7|8574.2|8549.2|8574.4|8549.4|8573.6|8548.6|30
1744990200000|2025-04-18 15:30:00|8574.3|8549.3|8574.2|8549.2|8574.4|8549.4|8574.1|8549.1|24
1744990500000|2025-04-18 15:35:00|8574.3|8549.3|8574.4|8549.4|8574.4|8549.4|8574.2|8549.2|20
1744990800000|2025-04-18 15:40:00|8574.2|8549.2|8574.3|8549.3|8574.4|8549.4|8574.1|8549.1|11
1744991100000|2025-04-18 15:45:00|8574.2|8549.2|8571|8546|8574.2|8549.2|8570.7|8545.7|17
1744991400000|2025-04-18 15:50:00|8570.2|8545.2|8570.2|8545.2|8570.2|8545.2|8570.1|8545.1|3
1744991700000|2025-04-18 15:55:00|8570.6|8545.6|8572.4|8547.4|8572.4|8547.4|8570.6|8545.6|9
1744992000000|2025-04-18 16:00:00|8572.2|8547.2|8573|8548|8573|8548|8572.1|8547.1|9
1744992300000|2025-04-18 16:05:00|8572.9|8547.9|8572.7|8547.7|8572.9|8547.9|8572.7|8547.7|6
1744992600000|2025-04-18 16:10:00|8572.2|8547.2|8572.4|8547.4|8572.4|8547.4|8572.2|8547.2|3
1744992900000|2025-04-18 16:15:00|8572.1|8547.1|8571.9|8546.9|8572.1|8547.1|8571.9|8546.9|2
1744993200000|2025-04-18 16:20:00|8572.4|8547.4|8572.4|8547.4|8572.5|8547.5|8572.1|8547.1|14
1744993500000|2025-04-18 16:25:00|8572.9|8547.9|8572.9|8547.9|8572.9|8547.9|8572.9|8547.9|1
1744993800000|2025-04-18 16:30:00|8573|8548|8573|8548|8573|8548|8572.9|8547.9|3
1744994100000|2025-04-18 16:35:00|8572.6|8547.6|8572.6|8547.6|8572.6|8547.6|8572.6|8547.6|1
1744994400000|2025-04-18 16:40:00|8572.8|8547.8|8572.8|8547.8|8573|8548|8572.8|8547.8|3
1744994700000|2025-04-18 16:45:00|8572.6|8547.6|8572.6|8547.6|8572.6|8547.6|8572.6|8547.6|1
1744995000000|2025-04-18 16:50:00|8572|8547|8572|8547|8572|8547|8571.4|8546.4|7
1744995600000|2025-04-18 17:00:00|8571.8|8546.8|8571.8|8546.8|8571.8|8546.8|8571.8|8546.8|1
1744996500000|2025-04-18 17:15:00|8571.6|8546.6|8571.6|8546.6|8571.6|8546.6|8571.6|8546.6|1
1744997100000|2025-04-18 17:25:00|8572|8547|8571.8|8546.8|8572|8547|8571.8|8546.8|2
1744997400000|2025-04-18 17:30:00|8571.4|8546.4|8571.4|8546.4|8571.4|8546.4|8571.4|8546.4|1
1744997700000|2025-04-18 17:35:00|8571.6|8546.6|8571.6|8546.6|8571.8|8546.8|8571.6|8546.6|3
1744998000000|2025-04-18 17:40:00|8571.4|8546.4|8571.4|8546.4|8571.6|8546.6|8571.4|8546.4|3
1744998300000|2025-04-18 17:45:00|8571.6|8546.6|8571.6|8546.6|8571.6|8546.6|8571.6|8546.6|1
1744998600000|2025-04-18 17:50:00|8571.4|8546.4|8570.8|8545.8|8571.4|8546.4|8570.7|8545.7|13
1744998900000|2025-04-18 17:55:00|8570.6|8545.6|8570.6|8545.6|8570.6|8545.6|8570.6|8545.6|1
1744999200000|2025-04-18 18:00:00|8570.8|8545.8|8571.2|8546.2|8571.2|8546.2|8570.8|8545.8|3
1745000400000|2025-04-18 18:20:00|8571.6|8546.6|8571.8|8546.8|8571.8|8546.8|8571.6|8546.6|2
1745001300000|2025-04-18 18:35:00|8572|8547|8572|8547|8572|8547|8572|8547|1
1745001900000|2025-04-18 18:45:00|8572.2|8547.2|8572.2|8547.2|8572.2|8547.2|8572.2|8547.2|1
1745002500000|2025-04-18 18:55:00|8572.1|8547.1|8572.2|8547.2|8572.4|8547.4|8572.1|8547.1|4
1745002800000|2025-04-18 19:00:00|8572.4|8547.4|8572.4|8547.4|8572.4|8547.4|8572.4|8547.4|1
1745003100000|2025-04-18 19:05:00|8572.6|8547.6|8572.6|8547.6|8572.6|8547.6|8572.6|8547.6|1
1745004300000|2025-04-18 19:25:00|8573.2|8548.2|8573.8|8548.8|8573.8|8548.8|8573.2|8548.2|4
1745004600000|2025-04-18 19:30:00|8573.9|8548.9|8574.4|8549.4|8574.4|8549.4|8573.9|8548.9|6
1745005200000|2025-04-18 19:40:00|8572.1|8547.1|8572.1|8547.1|8572.2|8547.2|8572.1|8547.1|3
1745005500000|2025-04-18 19:45:00|8572.2|8547|8572.1|8547.1|8574.6|8547.1|8572.1|8544.7|15
1745197200000|2025-04-21 01:00:00|8569.8|8544.8|8564.4|8535.4|8570.5|8545.5|8563.4|8534.4|22
1745197500000|2025-04-21 01:05:00|8563.2|8534.2|8564.2|8536.6|8564.6|8536.6|8563.2|8534.2|5
1745197800000|2025-04-21 01:10:00|8564|8539|8564.4|8539.4|8564.9|8539.4|8564|8538.9|4
1745198700000|2025-04-21 01:25:00|8565|8540|8564.5|8539.5|8565.5|8540.5|8564.5|8539.5|5
1745199000000|2025-04-21 01:30:00|8564.6|8539.6|8565.3|8540.3|8565.3|8540.3|8564.5|8539.5|3
1745199300000|2025-04-21 01:35:00|8563.9|8538.9|8564.2|8539.2|8564.9|8539.9|8563.9|8538.9|4
1745199600000|2025-04-21 01:40:00|8565.9|8540.9|8560.4|8535.4|8568.9|8541|8558.6|8532.2|65
1745199900000|2025-04-21 01:45:00|8561|8536|8560.4|8535.4|8561.9|8536.9|8559.2|8534.2|60
1745200200000|2025-04-21 01:50:00|8560.3|8535.3|8555.3|8530.3|8560.6|8535.6|8554.9|8528.2|26
1745200500000|2025-04-21 01:55:00|8555.9|8530.9|8556|8531|8556.4|8531.4|8554.1|8529.1|32
1745200800000|2025-04-21 02:00:00|8555.9|8530.9|8554.8|8529.8|8556.3|8531|8553.7|8525.6|41
1745201100000|2025-04-21 02:05:00|8555|8530|8556.5|8531.5|8561.1|8532.5|8554.8|8529.7|26
1745201700000|2025-04-21 02:15:00|8556|8531|8553.7|8528.7|8556.5|8531.5|8553|8528|35
1745202000000|2025-04-21 02:20:00|8553.8|8528.8|8553.2|8528.2|8553.8|8528.8|8551.8|8526.8|27
1745202300000|2025-04-21 02:25:00|8553.6|8528.6|8550.2|8525.2|8553.8|8528.8|8549.3|8524.3|31
1745202600000|2025-04-21 02:30:00|8549.8|8524.8|8549.3|8524.3|8550.5|8525.5|8549.3|8524.3|12
1745202900000|2025-04-21 02:35:00|8549.5|8524.5|8549.8|8524.8|8549.8|8524.8|8549.3|8524.3|7
1745203200000|2025-04-21 02:40:00|8549.4|8524.4|8549.2|8524.2|8550.3|8525.3|8547.7|8522.7|26
1745203500000|2025-04-21 02:45:00|8549.3|8524.3|8548.5|8523.5|8549.8|8524.8|8548.5|8523.5|20
1745203800000|2025-04-21 02:50:00|8549.1|8524.1|8552|8527|8552|8527|8548.9|8523.9|14
1745204100000|2025-04-21 02:55:00|8551.8|8526.8|8550.9|8525.9|8551.8|8526.8|8549.9|8524.9|41
1745204400000|2025-04-21 03:00:00|8551|8526|8549.8|8524.8|8551.3|8526.3|8549.8|8524.8|66
1745204700000|2025-04-21 03:05:00|8549.6|8524.6|8549.2|8524.2|8549.8|8524.8|8549|8524|25
1745205000000|2025-04-21 03:10:00|8549|8524|8550.9|8525.9|8550.9|8525.9|8549|8524|22
1745205300000|2025-04-21 03:15:00|8550.7|8525.7|8546|8521|8550.7|8525.7|8543|8518|83
1745205600000|2025-04-21 03:20:00|8545.7|8520.7|8548.1|8523.1|8548.4|8523.4|8545.7|8520.7|58
1745205900000|2025-04-21 03:25:00|8547.9|8522.9|8543.9|8518.9|8547.9|8522.9|8543.9|8518.9|35
1745206200000|2025-04-21 03:30:00|8544|8519|8541.2|8516.2|8545.5|8520.5|8539.6|8514.6|177
1745206500000|2025-04-21 03:35:00|8541.1|8516.1|8539.6|8514.6|8542|8520.1|8534.9|8514.6|126
1745206800000|2025-04-21 03:40:00|8539.7|8514.7|8533|8518|8540.3|8519.4|8532.2|8514.1|167
1745207100000|2025-04-21 03:45:00|8533.1|8518.1|8542.5|8517.5|8542.9|8522.8|8532.9|8513.7|110
1745207400000|2025-04-21 03:50:00|8542.6|8517.6|8545.9|8520.9|8547.1|8526.5|8539.7|8517.6|146
1745207700000|2025-04-21 03:55:00|8545.6|8520.6|8547.3|8522.3|8547.9|8527.7|8540.6|8520.5|124
1745208000000|2025-04-21 04:00:00|8547.4|8522.4|8543.8|8528.8|8547.9|8528.9|8542|8522.3|78
1745208300000|2025-04-21 04:05:00|8543.3|8528.3|8543.4|8528.4|8544.8|8529.8|8543.3|8528.3|56
1745208600000|2025-04-21 04:10:00|8543.2|8528.2|8543.3|8528.3|8544|8529|8543.1|8528.1|54
1745208900000|2025-04-21 04:15:00|8543.2|8528.2|8543.1|8518.1|8546.1|8528.4|8539.9|8518.1|158
1745209200000|2025-04-21 04:20:00|8543.2|8518.2|8540.3|8515.3|8543.3|8522.6|8533.9|8514.9|154
1745209500000|2025-04-21 04:25:00|8540.4|8515.4|8538.1|8523.1|8540.4|8523.2|8535.4|8515.3|75
1745209800000|2025-04-21 04:30:00|8538|8523|8538.6|8523.6|8539|8524|8537.5|8522.5|97
1745210100000|2025-04-21 04:35:00|8538.7|8523.7|8539.8|8524.8|8540.2|8525.2|8538.7|8523.7|45
1745210400000|2025-04-21 04:40:00|8539.9|8524.9|8539.2|8524.2|8540|8525|8538.6|8523.6|45
1745210700000|2025-04-21 04:45:00|8539.1|8524.1|8541.4|8516.4|8542.8|8524.2|8537.7|8515.8|82
1745211000000|2025-04-21 04:50:00|8541.3|8516.3|8543.6|8518.6|8543.6|8518.6|8541.1|8516.1|98
1745211300000|2025-04-21 04:55:00|8544|8519|8545.3|8520.3|8546.2|8521.2|8544|8519|72
1745211600000|2025-04-21 05:00:00|8545.2|8520.2|8536|8521|8545.2|8522.3|8536|8517.5|93
1745211900000|2025-04-21 05:05:00|8535.9|8520.9|8541.1|8516.1|8541.8|8522.2|8535.9|8515.7|83
1745212200000|2025-04-21 05:10:00|8541|8516|8534.4|8519.4|8541|8519.4|8534.3|8511.7|159
1745212500000|2025-04-21 05:15:00|8534.3|8519.3|8535.5|8520.5|8536|8521|8534.2|8519.2|123
1745212800000|2025-04-21 05:20:00|8535.4|8520.4|8539.8|8514.8|8540.1|8520.4|8533.3|8512.7|95
1745213100000|2025-04-21 05:25:00|8539.7|8514.7|8538.4|8523.4|8543.1|8523.5|8537.9|8514.7|96
1745213400000|2025-04-21 05:30:00|8538.2|8523.2|8537|8522|8545|8525.1|8536.8|8518.2|138
1745213700000|2025-04-21 05:35:00|8542.5|8517.5|8538.5|8523.5|8543.1|8524.5|8538|8517.5|100
1745214000000|2025-04-21 05:40:00|8538.4|8523.4|8538|8523|8538.6|8523.6|8537.9|8522.9|76
1745214300000|2025-04-21 05:45:00|8538.2|8523.2|8543.1|8518.1|8543.2|8523.3|8536.9|8516|102
1745214600000|2025-04-21 05:50:00|8543|8518|8545.2|8520.2|8545.6|8520.6|8542.2|8517.2|71
1745214900000|2025-04-21 05:55:00|8545.1|8520.1|8542.4|8517.4|8545.5|8520.5|8541.5|8516.5|85
1745215200000|2025-04-21 06:00:00|8542.3|8517.3|8543.7|8518.7|8544.5|8519.5|8542.3|8517.3|82
1745215500000|2025-04-21 06:05:00|8543.5|8518.5|8543.1|8518.1|8543.9|8518.9|8541.3|8516.3|94
1745215800000|2025-04-21 06:10:00|8543|8518|8542|8517|8543.1|8518.1|8541.3|8516.3|61
1745216100000|2025-04-21 06:15:00|8542.1|8517.1|8543.4|8518.4|8543.6|8518.6|8542.1|8517.1|55
1745216400000|2025-04-21 06:20:00|8543.3|8518.3|8547.8|8522.8|8549.4|8524.4|8542.5|8517.5|103
1745216700000|2025-04-21 06:25:00|8547.7|8522.7|8546|8521|8548.1|8523.1|8545.9|8520.9|82
1745217000000|2025-04-21 06:30:00|8546.4|8521.4|8546.6|8521.6|8548.1|8523.1|8546.4|8521.4|62
1745217300000|2025-04-21 06:35:00|8546.2|8521.2|8540.4|8525.4|8546.6|8525.7|8540.3|8519|60
1745217600000|2025-04-21 06:40:00|8540.2|8525.2|8541.5|8526.5|8541.9|8526.9|8539.4|8524.4|75
1745217900000|2025-04-21 06:45:00|8541.6|8526.6|8541.7|8526.7|8542.2|8527.2|8540.9|8525.9|77
1745218200000|2025-04-21 06:50:00|8542|8527|8545.3|8530.3|8545.3|8530.3|8542|8527|69
1745218500000|2025-04-21 06:55:00|8545.4|8530.4|8543.1|8528.1|8548.8|8530.6|8542.3|8523.1|84
1745218800000|2025-04-21 07:00:00|8543.2|8528.2|8542.1|8527.1|8547.2|8528.7|8542.1|8522|47
1745219100000|2025-04-21 07:05:00|8542.6|8527.6|8547.2|8522.2|8548.4|8528.4|8542.6|8522.2|47
1745219400000|2025-04-21 07:10:00|8547.1|8522.1|8545.4|8520.4|8547.8|8522.8|8545.4|8520.4|53
1745219700000|2025-04-21 07:15:00|8545.5|8520.5|8539|8524|8546.5|8525.8|8539|8520.4|67
1745220000000|2025-04-21 07:20:00|8539.2|8524.2|8539.3|8524.3|8544.5|8525.6|8538.1|8518.7|139
1745220300000|2025-04-21 07:25:00|8539.4|8524.4|8543.9|8518.9|8545.6|8524.7|8539|8517.7|106
1745220600000|2025-04-21 07:30:00|8544.3|8519.3|8537.5|8522.5|8544.3|8522.7|8537.3|8517.5|61
1745220900000|2025-04-21 07:35:00|8537.4|8522.4|8536.9|8521.9|8537.9|8522.9|8536.3|8521.3|63
1745221200000|2025-04-21 07:40:00|8536.8|8521.8|8537.7|8522.7|8537.9|8522.9|8536.3|8521.3|76
1745221500000|2025-04-21 07:45:00|8537.6|8522.6|8537|8522|8537.7|8522.7|8536.5|8521.5|45
1745221800000|2025-04-21 07:50:00|8537.1|8522.1|8536.9|8521.9|8537.3|8522.3|8536.1|8521.1|50
1745222100000|2025-04-21 07:55:00|8537|8522|8540|8515|8540.2|8522.3|8532.7|8514.7|139
1745222400000|2025-04-21 08:00:00|8540.2|8515.2|8535.8|8510.8|8540.2|8515.2|8535|8510|183
1745222700000|2025-04-21 08:05:00|8535.7|8510.7|8537.4|8512.4|8537.4|8512.4|8533.5|8508.5|119
1745223000000|2025-04-21 08:10:00|8537.5|8512.5|8533.5|8518.5|8538.6|8518.8|8532.8|8512.5|71
1745223300000|2025-04-21 08:15:00|8533.4|8518.4|8537.9|8512.9|8540.5|8520.4|8533.4|8512|137
1745223600000|2025-04-21 08:20:00|8532.9|8517.9|8535.7|8520.7|8535.7|8520.7|8532.1|8517.1|86
1745223900000|2025-04-21 08:25:00|8535.6|8520.6|8533.8|8518.8|8535.8|8520.8|8533|8518|77
1745224200000|2025-04-21 08:30:00|8533.9|8518.9|8539.5|8514.5|8539.7|8520.8|8533.8|8513.3|93
1745224500000|2025-04-21 08:35:00|8539.2|8514.2|8536.6|8511.6|8539.2|8514.2|8535.9|8510.9|170
1745224800000|2025-04-21 08:40:00|8536.5|8511.5|8532.4|8517.4|8536.6|8518.1|8530.9|8511.4|45
1745225100000|2025-04-21 08:45:00|8532.1|8517.1|8534.4|8519.4|8539.9|8520|8531.9|8513.7|62
1745225400000|2025-04-21 08:50:00|8534.5|8519.5|8539.5|8514.5|8539.5|8519.5|8533.3|8513.5|24
1745225700000|2025-04-21 08:55:00|8539.1|8514.1|8540.5|8515.5|8540.7|8515.7|8538|8513|77
1745226000000|2025-04-21 09:00:00|8540.8|8515.8|8542.1|8517.1|8542.1|8517.1|8540.7|8515.7|34
1745226300000|2025-04-21 09:05:00|8542|8517|8541.2|8516.2|8542.3|8517.3|8540.5|8515.5|44
1745226600000|2025-04-21 09:10:00|8541.1|8516.1|8540.1|8515.1|8541.7|8516.7|8540|8515|44
1745226900000|2025-04-21 09:15:00|8539.8|8514.8|8540.6|8515.6|8540.7|8515.7|8539.6|8514.6|17
1745227200000|2025-04-21 09:20:00|8540.7|8515.7|8535.3|8520.3|8540.7|8520.7|8534.7|8515.5|23
1745227500000|2025-04-21 09:25:00|8535.1|8520.1|8537.3|8522.3|8537.8|8522.8|8535.1|8520.1|33
1745227800000|2025-04-21 09:30:00|8537.5|8522.5|8537.6|8522.6|8538.1|8523.1|8537.1|8522.1|93
1745228100000|2025-04-21 09:35:00|8537.5|8522.5|8537.5|8522.5|8537.7|8522.7|8537.5|8522.5|7
1745228400000|2025-04-21 09:40:00|8537.7|8522.7|8539.3|8524.3|8539.4|8524.4|8537.5|8522.5|39
1745228700000|2025-04-21 09:45:00|8539|8524|8540.1|8525.1|8543.9|8525.4|8538.9|8518.9|25
1745229000000|2025-04-21 09:50:00|8539.6|8524.6|8538.7|8523.7|8539.6|8524.6|8538|8523|25
1745229300000|2025-04-21 09:55:00|8538.9|8523.9|8538|8523|8539.1|8524.1|8537.3|8522.3|58
1745229600000|2025-04-21 10:00:00|8537.9|8522.9|8539.1|8524.1|8539.1|8524.1|8537.7|8522.7|31
1745229900000|2025-04-21 10:05:00|8538.9|8523.9|8544.2|8519.2|8544.2|8524.1|8538.1|8518.3|32
1745230200000|2025-04-21 10:10:00|8544.1|8519.1|8544.1|8519.1|8544.3|8519.3|8544|8519|25
1745230500000|2025-04-21 10:15:00|8544|8519|8544.2|8519.2|8544.4|8519.4|8543.9|8518.9|28
1745230800000|2025-04-21 10:20:00|8544.4|8519.4|8544.2|8519.2|8544.5|8519.5|8544.2|8519.2|64
1745231100000|2025-04-21 10:25:00|8544.4|8519.4|8544.7|8519.7|8544.9|8519.9|8544.3|8519.3|30
1745233200000|2025-04-21 11:00:00|8541|8526|8541.2|8526.2|8541.2|8526.2|8540.9|8525.9|7
1745233500000|2025-04-21 11:05:00|8541.3|8526.3|8541.7|8526.7|8541.9|8526.9|8541.3|8526.3|23
1745233800000|2025-04-21 11:10:00|8541.6|8526.6|8547.5|8522.5|8548.1|8527.9|8541.6|8521.5|52
1745234100000|2025-04-21 11:15:00|8547.6|8522.6|8547.7|8522.7|8548|8523|8547.5|8522.5|28
1745234400000|2025-04-21 11:20:00|8547.5|8522.5|8547.9|8522.9|8548.1|8523.1|8547.4|8522.4|57
1745234700000|2025-04-21 11:25:00|8547.8|8522.8|8548|8523|8548.1|8523.1|8547.7|8522.7|57
1745235000000|2025-04-21 11:30:00|8547.9|8522.9|8547.8|8522.8|8548|8523|8547.8|8522.8|10
1745235300000|2025-04-21 11:35:00|8547.7|8522.7|8546.5|8521.5|8547.7|8522.7|8546.3|8521.3|21
1745235600000|2025-04-21 11:40:00|8541.5|8526.5|8546.3|8521.3|8546.7|8526.5|8541.5|8521.2|13
1745235900000|2025-04-21 11:45:00|8546.2|8521.2|8546|8521|8546.2|8521.2|8545.9|8520.9|4
1745236200000|2025-04-21 11:50:00|8546.1|8521.1|8546.3|8521.3|8546.5|8521.5|8545.1|8520.1|43
1745236500000|2025-04-21 11:55:00|8546.5|8521.5|8546.5|8521.5|8546.5|8521.5|8546.2|8521.2|39
1745236800000|2025-04-21 12:00:00|8546.9|8521.9|8546.7|8521.7|8547.1|8522.1|8546.2|8521.2|71
1745237100000|2025-04-21 12:05:00|8546.8|8521.8|8547.1|8522.1|8547.3|8522.3|8546.7|8521.7|9
1745237400000|2025-04-21 12:10:00|8547.2|8522.2|8550.6|8525.6|8550.6|8525.6|8547.2|8522.2|27
1745237700000|2025-04-21 12:15:00|8550.5|8525.5|8549.1|8524.1|8550.9|8525.9|8548.9|8523.9|51
1745238000000|2025-04-21 12:20:00|8549.2|8524.2|8549.5|8524.5|8550.1|8529.6|8544.3|8524.1|42
1745238300000|2025-04-21 12:25:00|8549.6|8524.6|8549.6|8524.6|8549.7|8524.7|8549.4|8524.4|27
1745238600000|2025-04-21 12:30:00|8549.7|8524.7|8549|8524|8549.7|8524.7|8548.9|8523.9|109
1745238900000|2025-04-21 12:35:00|8548.9|8523.9|8547.7|8522.7|8548.9|8523.9|8547.7|8522.7|8
1745239200000|2025-04-21 12:40:00|8547.8|8522.8|8548|8523|8548|8523|8547.8|8522.8|9
1745239500000|2025-04-21 12:45:00|8547.9|8522.9|8545.9|8520.9|8547.9|8522.9|8545.9|8520.9|14
1745239800000|2025-04-21 12:50:00|8545.8|8520.8|8545.9|8520.9|8545.9|8520.9|8545.8|8520.8|4
1745240100000|2025-04-21 12:55:00|8545.8|8520.8|8545.9|8520.9|8545.9|8520.9|8545.7|8520.7|10
1745240400000|2025-04-21 13:00:00|8545.7|8520.7|8542.9|8517.9|8545.7|8520.7|8542.9|8517.9|41
1745240700000|2025-04-21 13:05:00|8543|8518|8542.2|8517.2|8543|8518|8542|8517|67
1745241000000|2025-04-21 13:10:00|8542.3|8517.3|8542.7|8517.7|8542.8|8517.8|8542|8517|38
1745241300000|2025-04-21 13:15:00|8542.8|8517.8|8542.7|8517.7|8543.4|8518.4|8542.5|8517.5|34
1745241600000|2025-04-21 13:20:00|8542.9|8517.9|8543.1|8518.1|8543.3|8518.3|8542.8|8517.8|68
1745241900000|2025-04-21 13:25:00|8543|8518|8544.6|8519.6|8544.7|8519.7|8543|8518|36
1745242200000|2025-04-21 13:30:00|8544.5|8519.5|8546|8521|8546.2|8521.2|8544.3|8519.3|82
1745242500000|2025-04-21 13:35:00|8546.1|8521.1|8545.3|8520.3|8546.6|8521.6|8545.1|8520.1|48
1745242800000|2025-04-21 13:40:00|8545.4|8520.4|8544.5|8519.5|8545.5|8520.5|8544.3|8519.3|53
1745243100000|2025-04-21 13:45:00|8544.9|8519.9|8545|8520|8545|8520|8543.5|8518.5|32
1745243400000|2025-04-21 13:50:00|8544.9|8519.9|8544.5|8519.5|8545.2|8520.2|8544.5|8519.5|45
1745243700000|2025-04-21 13:55:00|8544.6|8519.6|8546.3|8519.1|8546.3|8520.1|8544.5|8519|23
1745244000000|2025-04-21 14:00:00|8546.1|8520.2|8545.2|8520.2|8546.3|8520.5|8544.5|8519.5|57
1745244300000|2025-04-21 14:05:00|8545.3|8520.3|8545.3|8520.3|8545.5|8520.5|8545.1|8520.1|40
1745244600000|2025-04-21 14:10:00|8545.1|8520.1|8546.8|8521.8|8546.8|8521.8|8544.9|8519.9|31
1745244900000|2025-04-21 14:15:00|8546.7|8521.7|8545.2|8520.2|8546.7|8521.7|8545|8520|23
1745245200000|2025-04-21 14:20:00|8545.1|8520.1|8545.7|8520.7|8546|8521|8545.1|8520.1|41
1745245500000|2025-04-21 14:25:00|8545.9|8520.9|8546.1|8521.1|8546.4|8521.4|8545.6|8520.6|49
1745245800000|2025-04-21 14:30:00|8546.2|8521.2|8547.7|8522.7|8547.8|8522.8|8546.2|8521.2|47
1745246100000|2025-04-21 14:35:00|8547.6|8522.6|8547.7|8522.7|8548.3|8523.3|8546.8|8521.8|58
1745246400000|2025-04-21 14:40:00|8548|8523|8549.2|8524.2|8549.7|8524.7|8548|8523|40
1745246700000|2025-04-21 14:45:00|8549.3|8524.3|8548.9|8523.9|8549.8|8524.8|8548.6|8523.6|42
1745247000000|2025-04-21 14:50:00|8549.2|8524.2|8549|8524|8550.7|8525.7|8548.9|8523.9|51
1745247300000|2025-04-21 14:55:00|8548.9|8523.9|8550.7|8525.7|8550.7|8525.7|8548.7|8523.7|51
1745247600000|2025-04-21 15:00:00|8550.6|8525.6|8550.4|8525.4|8551|8526|8550.3|8525.3|19
1745247900000|2025-04-21 15:05:00|8550.5|8525.5|8550.2|8525.2|8551.1|8526.1|8550|8525|47
1745248200000|2025-04-21 15:10:00|8550.1|8525.1|8549.7|8524.7|8551.1|8526.1|8549.7|8524.7|50
1745248500000|2025-04-21 15:15:00|8549.6|8524.6|8548.8|8523.8|8549.7|8524.7|8548.1|8523.1|62
1745248800000|2025-04-21 15:20:00|8548.6|8523.6|8547.5|8522.5|8548.6|8523.6|8546.9|8521.9|71
1745249100000|2025-04-21 15:25:00|8547.3|8522.3|8546.7|8521.7|8547.4|8522.4|8546.6|8521.6|12
1745249400000|2025-04-21 15:30:00|8546.8|8521.8|8546.7|8521.7|8546.9|8521.9|8546.5|8521.5|10
1745249700000|2025-04-21 15:35:00|8546.9|8521.9|8547|8522|8547.1|8522.1|8546.7|8521.7|29
1745250000000|2025-04-21 15:40:00|8547.1|8522.1|8547.4|8522.4|8547.8|8522.8|8547|8522|46
1745250300000|2025-04-21 15:45:00|8547.3|8522.3|8547.5|8522.5|8547.5|8522.5|8547.1|8522.1|41
1745250600000|2025-04-21 15:50:00|8547.7|8522.7|8548|8523|8548.1|8523.1|8547.7|8522.7|11
1745250900000|2025-04-21 15:55:00|8548.1|8523.1|8549|8524|8549|8524|8548.1|8523.1|15
1745251200000|2025-04-21 16:00:00|8549.1|8524.1|8549.7|8524.7|8550.4|8525.4|8549|8524|23
1745251500000|2025-04-21 16:05:00|8549.6|8524.6|8549|8524|8549.7|8524.7|8548.9|8523.9|26
1745251800000|2025-04-21 16:10:00|8549.1|8524.1|8548.5|8523.5|8549.1|8524.1|8548.5|8523.5|7
1745252100000|2025-04-21 16:15:00|8548.6|8523.6|8548.9|8523.9|8549.1|8524.1|8548.6|8523.6|21
1745252700000|2025-04-21 16:25:00|8548.8|8523.8|8547.7|8522.7|8549|8524|8547.7|8522.7|20
1745253000000|2025-04-21 16:30:00|8547.8|8522.8|8547.7|8522.7|8547.8|8522.8|8547.7|8522.7|2
1745253300000|2025-04-21 16:35:00|8547.8|8522.8|8547.7|8522.7|8547.9|8522.9|8547.3|8522.3|15
1745253600000|2025-04-21 16:40:00|8547.6|8522.6|8547.6|8522.6|8547.8|8522.8|8547.3|8522.3|37
1745253900000|2025-04-21 16:45:00|8547.7|8522.7|8547.7|8522.7|8547.8|8522.8|8547.4|8522.4|24
1745254200000|2025-04-21 16:50:00|8547.6|8522.6|8548.9|8523.9|8549|8524|8547.5|8522.5|28
1745254500000|2025-04-21 16:55:00|8548.8|8523.8|8549|8524|8549|8524|8548.7|8523.7|12
1745254800000|2025-04-21 17:00:00|8549.1|8524.1|8549|8524|8549.3|8524.3|8549|8524|24
1745255100000|2025-04-21 17:05:00|8549.1|8524.1|8549.5|8524.5|8549.6|8524.6|8549|8524|26
1745255400000|2025-04-21 17:10:00|8549.6|8524.6|8549.5|8524.5|8549.7|8524.7|8549.5|8524.5|21
1745255700000|2025-04-21 17:15:00|8549.6|8524.6|8549.5|8524.5|8549.7|8524.7|8549.5|8524.5|20
1745256000000|2025-04-21 17:20:00|8549.3|8524.3|8549.2|8524.2|8549.3|8524.3|8549.2|8524.2|6
1745256300000|2025-04-21 17:25:00|8549.3|8524.3|8549.5|8524.5|8549.5|8524.5|8549.3|8524.3|2
1745256600000|2025-04-21 17:30:00|8549.3|8524.3|8549.1|8524.1|8549.3|8524.3|8549.1|8524.1|51
1745256900000|2025-04-21 17:35:00|8549.3|8524.3|8549.3|8524.3|8549.3|8524.3|8549.1|8524.1|29
1745257200000|2025-04-21 17:40:00|8549.1|8524.1|8549.3|8524.3|8549.3|8524.3|8548.9|8523.9|24
1745257500000|2025-04-21 17:45:00|8549.2|8524.2|8549.1|8524.1|8549.5|8524.5|8549.1|8524.1|14
1745257800000|2025-04-21 17:50:00|8548.9|8523.9|8548.9|8523.9|8549.1|8524.1|8548.9|8523.9|5
1745258100000|2025-04-21 17:55:00|8549|8524|8549.1|8524.1|8549.3|8524.3|8549|8524|19
1745258400000|2025-04-21 18:00:00|8549.2|8524.2|8549.1|8524.1|8549.3|8524.3|8549.1|8524.1|8
1745258700000|2025-04-21 18:05:00|8549.3|8524.3|8549.1|8524.1|8549.4|8524.4|8549.1|8524.1|14
1745259000000|2025-04-21 18:10:00|8549.3|8524.3|8549.1|8524.1|8549.4|8524.4|8549.1|8524.1|18
1745259300000|2025-04-21 18:15:00|8549.3|8524.3|8549.1|8524.1|8549.3|8524.3|8549.1|8524.1|8
1745259600000|2025-04-21 18:20:00|8549.3|8524.3|8549.1|8524.1|8549.3|8524.3|8549.1|8524.1|18
1745259900000|2025-04-21 18:25:00|8549.3|8524.3|8549.1|8524.1|8549.3|8524.3|8549.1|8524.1|6
1745260200000|2025-04-21 18:30:00|8549.3|8524.3|8549.1|8524.1|8549.3|8524.3|8549.1|8524.1|8
1745261400000|2025-04-21 18:50:00|8549.3|8524.3|8549.2|8524.2|8549.4|8524.4|8549.1|8524.1|14
1745262000000|2025-04-21 19:00:00|8549.1|8524.1|8547.2|8522.2|8549.1|8524.1|8547.2|8522.2|25
1745262300000|2025-04-21 19:05:00|8547.3|8522.3|8546.9|8521.9|8547.3|8522.3|8546.7|8521.7|16
1745262600000|2025-04-21 19:10:00|8547|8522|8546.9|8521.9|8547.1|8522.1|8546.9|8521.9|14
1745262900000|2025-04-21 19:15:00|8547|8522|8546.9|8521.9|8547|8522|8546.9|8521.9|8
1745263200000|2025-04-21 19:20:00|8547|8522|8546.7|8521.7|8547|8522|8546.7|8521.7|38
1745263500000|2025-04-21 19:25:00|8546.5|8521.5|8546.5|8521.5|8546.5|8521.5|8546.4|8521.4|3
1745263800000|2025-04-21 19:30:00|8546.6|8521.6|8546.6|8521.6|8546.7|8521.7|8546.6|8521.6|13
1745264100000|2025-04-21 19:35:00|8546.7|8521.7|8547.7|8522.7|8548|8523|8546.5|8521.5|23
1745264400000|2025-04-21 19:40:00|8547.9|8522.9|8547.7|8522.7|8547.9|8522.9|8547.7|8522.7|9
1745264700000|2025-04-21 19:45:00|8547.8|8522.8|8547.7|8522.7|8547.8|8522.8|8547.7|8522.7|6
1745265000000|2025-04-21 19:50:00|8548.1|8523.1|8546.6|8521.6|8548.1|8523.1|8546.4|8521.4|29
1745265300000|2025-04-21 19:55:00|8546.4|8521.4|8547|8522|8547.1|8522.1|8546.2|8521.2|39
1745283600000|2025-04-22 01:00:00|8555.9|8526.9|8554.1|8525.1|8555.9|8526.9|8554|8525|5
1745283900000|2025-04-22 01:05:00|8555.9|8526.9|8553.9|8526.7|8555.9|8527.2|8553.7|8525.2|10
1745284200000|2025-04-22 01:10:00|8552.9|8527.6|8552.9|8527.6|8552.9|8527.6|8552.9|8527.6|1
1745284500000|2025-04-22 01:15:00|8553.1|8527.8|8553.1|8527.8|8553.1|8527.8|8553.1|8527.8|1
1745285100000|2025-04-22 01:25:00|8552.9|8527.6|8552.9|8527.6|8552.9|8527.6|8552.9|8527.6|1
1745285400000|2025-04-22 01:30:00|8548.5|8523.5|8549|8524|8549.5|8524.5|8548.5|8523.5|7
1745286000000|2025-04-22 01:40:00|8550.1|8525.1|8549.6|8524.6|8550.5|8525.5|8549.1|8524.1|4
1745286300000|2025-04-22 01:45:00|8550.1|8525.1|8552.8|8527.8|8553.6|8528.6|8549.5|8524.5|19
1745286600000|2025-04-22 01:50:00|8553.6|8528.6|8557.6|8532.6|8558.3|8533.3|8552.8|8527.8|87
1745286900000|2025-04-22 01:55:00|8557.7|8532.7|8557.2|8532.2|8558.2|8533.2|8555.7|8530.7|44
1745287200000|2025-04-22 02:00:00|8556.4|8531.4|8558.9|8533.9|8559.6|8534.6|8555.3|8530.3|37
1745287500000|2025-04-22 02:05:00|8560.2|8535.2|8557.5|8532.5|8560.2|8535.2|8556|8531|26
1745287800000|2025-04-22 02:10:00|8557.6|8532.6|8555.2|8530.2|8557.7|8532.7|8554.8|8529.8|36
1745288100000|2025-04-22 02:15:00|8555.4|8530.4|8555.6|8530.6|8556|8531|8555.2|8530.2|13
1745288400000|2025-04-22 02:20:00|8555.4|8530.4|8555.6|8530.6|8555.6|8530.6|8555.4|8530.4|5
1745289300000|2025-04-22 02:35:00|8554.5|8529.5|8553.1|8528.1|8554.5|8529.5|8553.1|8528.1|13
1745289600000|2025-04-22 02:40:00|8553.2|8528.2|8553|8528|8553.2|8528.2|8552.8|8527.8|6
1745289900000|2025-04-22 02:45:00|8552.8|8527.8|8553|8528|8553|8528|8552.8|8527.8|16
1745290200000|2025-04-22 02:50:00|8552.4|8527.4|8551|8526|8552.7|8527.7|8550.5|8525.5|20
1745290500000|2025-04-22 02:55:00|8551.2|8526.2|8552.3|8527.3|8552.4|8527.4|8550.8|8525.8|15
1745290800000|2025-04-22 03:00:00|8552|8527|8547|8522|8552.4|8527.4|8546.4|8521.4|82
1745291100000|2025-04-22 03:05:00|8547.5|8522.5|8546.2|8521.2|8548.8|8523.8|8546.2|8521.2|69
1745291400000|2025-04-22 03:10:00|8546.1|8521.1|8544|8519|8546.1|8521.1|8544|8519|54
1745291700000|2025-04-22 03:15:00|8543.9|8518.9|8544.5|8519.5|8546|8521|8543.7|8518.7|32
1745292000000|2025-04-22 03:20:00|8544.4|8519.4|8545.1|8520.1|8546.3|8521.3|8544.1|8519.1|51
1745292300000|2025-04-22 03:25:00|8545.2|8520.2|8544.6|8519.6|8545.4|8520.4|8544.1|8519.1|30
1745292600000|2025-04-22 03:30:00|8544.5|8519.5|8545|8530|8549.9|8531.2|8542.9|8517.9|158
1745292900000|2025-04-22 03:35:00|8544.9|8529.9|8542.6|8527.6|8548.8|8529.9|8542.5|8522.8|85
1745293200000|2025-04-22 03:40:00|8542.5|8527.5|8548.4|8523.4|8548.4|8527.8|8541.7|8521|95
1745293500000|2025-04-22 03:45:00|8548.3|8523.3|8551|8526|8551|8526|8547.5|8522.5|82
1745293800000|2025-04-22 03:50:00|8551.5|8526.5|8549.4|8524.4|8551.8|8526.8|8549.4|8524.4|36
1745294100000|2025-04-22 03:55:00|8549.8|8524.8|8547.6|8522.6|8550.2|8525.2|8547.4|8522.4|65
1745294400000|2025-04-22 04:00:00|8547.5|8522.5|8549.6|8524.6|8551.6|8526.6|8547.5|8522.5|66
1745294700000|2025-04-22 04:05:00|8549.9|8524.9|8546.7|8521.7|8550|8528.6|8541.5|8519.9|81
1745295000000|2025-04-22 04:10:00|8546.8|8521.8|8541.5|8526.5|8547.7|8527.2|8541.5|8519.9|103
1745295300000|2025-04-22 04:15:00|8541.4|8526.4|8547.4|8522.4|8548.1|8527.3|8541.3|8521.8|84
1745295600000|2025-04-22 04:20:00|8547.2|8522.2|8541.5|8526.5|8548.1|8526.5|8541.4|8521.1|48
1745295900000|2025-04-22 04:25:00|8541.6|8526.6|8541.3|8526.3|8541.6|8526.6|8541|8526|52
1745296200000|2025-04-22 04:30:00|8541.4|8526.4|8546.5|8521.5|8546.8|8526.4|8540.3|8520.8|55
1745296500000|2025-04-22 04:35:00|8546.6|8521.6|8545|8520|8546.6|8521.6|8543.9|8518.9|94
1745296800000|2025-04-22 04:40:00|8545.1|8520.1|8546|8521|8546.2|8521.2|8544.1|8519.1|53
1745297100000|2025-04-22 04:45:00|8545.7|8520.7|8545.1|8520.1|8546.5|8521.5|8545.1|8520.1|59
1745297400000|2025-04-22 04:50:00|8545.2|8520.2|8539.8|8524.8|8545.4|8525.4|8539.6|8519.8|56
1745297700000|2025-04-22 04:55:00|8539.7|8524.7|8539.8|8524.8|8539.8|8524.8|8538.6|8523.6|80
1745298000000|2025-04-22 05:00:00|8539.7|8524.7|8545.3|8520.3|8546.2|8525.7|8539.6|8519.3|84
1745298300000|2025-04-22 05:05:00|8545.1|8520.1|8547.4|8522.4|8548.5|8523.5|8545|8520|81
1745298600000|2025-04-22 05:10:00|8547.2|8522.2|8548.4|8523.4|8549.4|8528.8|8543.4|8522.2|54
1745298900000|2025-04-22 05:15:00|8548.3|8523.3|8546.8|8521.8|8548.5|8523.5|8546.8|8521.8|61
1745299200000|2025-04-22 05:20:00|8546.6|8521.6|8545.2|8520.2|8547.5|8522.5|8544.7|8519.7|84
1745299500000|2025-04-22 05:25:00|8545.1|8520.1|8542.7|8517.7|8545.1|8520.1|8542.7|8517.7|73
1745299800000|2025-04-22 05:30:00|8542.8|8517.8|8543.7|8518.7|8545.1|8520.1|8542.6|8517.6|143
1745300100000|2025-04-22 05:35:00|8543.6|8518.6|8544.9|8519.9|8545.6|8520.6|8543.5|8518.5|84
1745300400000|2025-04-22 05:40:00|8544.7|8519.7|8539|8524|8544.8|8525|8538.8|8518.8|98
1745300700000|2025-04-22 05:45:00|8539.3|8524.3|8541.9|8516.9|8544.1|8524.6|8539.3|8516.9|73
1745301000000|2025-04-22 05:50:00|8542|8517|8543|8518|8543.4|8518.4|8540.9|8515.9|98
1745301300000|2025-04-22 05:55:00|8542.9|8517.9|8535.6|8520.6|8544|8520.6|8534.8|8515.3|115
1745301600000|2025-04-22 06:00:00|8540.3|8515.3|8540|8515|8542|8521.8|8536.4|8512.8|132
1745301900000|2025-04-22 06:05:00|8539.9|8514.9|8539.9|8514.9|8540.3|8519.8|8534|8513.8|74
1745302200000|2025-04-22 06:10:00|8539.8|8514.8|8540.3|8515.3|8541.2|8516.2|8539.8|8514.8|77
1745302500000|2025-04-22 06:15:00|8540.2|8515.2|8540|8515|8541|8520.7|8535|8514.6|80
1745302800000|2025-04-22 06:20:00|8539.9|8514.9|8540.4|8515.4|8540.7|8515.7|8539.7|8514.7|65
1745303100000|2025-04-22 06:25:00|8540.5|8515.5|8540.9|8515.9|8542.5|8523|8536.2|8515.3|89
1745303400000|2025-04-22 06:30:00|8541|8516|8542.3|8517.3|8543.4|8522.8|8536|8516|97
1745303700000|2025-04-22 06:35:00|8542.4|8517.4|8540.6|8515.6|8543.2|8518.2|8540.2|8515.2|105
1745304000000|2025-04-22 06:40:00|8540.7|8515.7|8541.6|8516.6|8542.2|8521.6|8535.7|8515.6|100
1745304300000|2025-04-22 06:45:00|8541.5|8516.5|8544.9|8519.9|8545.2|8520.2|8541.5|8516.5|73
1745304600000|2025-04-22 06:50:00|8544.8|8519.8|8545|8520|8546.7|8525.6|8540|8519.6|150
1745304900000|2025-04-22 06:55:00|8545.1|8520.1|8545|8520|8546|8521|8544.9|8519.9|69
1745305200000|2025-04-22 07:00:00|8545.1|8520.1|8546.3|8521.3|8546.8|8521.8|8544.6|8519.6|104
1745305500000|2025-04-22 07:05:00|8546.8|8521.8|8541|8526|8547.8|8526.3|8540.6|8520.8|116
1745305800000|2025-04-22 07:10:00|8541.1|8526.1|8542.5|8527.5|8547.5|8527.5|8540|8519.9|98
1745306100000|2025-04-22 07:15:00|8542.4|8527.4|8544.9|8519.9|8545.6|8527.8|8540|8519.2|92
1745306400000|2025-04-22 07:20:00|8544.7|8519.7|8543.5|8518.5|8545.1|8524.5|8537.9|8517.5|87
1745306700000|2025-04-22 07:25:00|8543.3|8518.3|8543.5|8518.5|8543.6|8523.4|8537.8|8517.1|50
1745307000000|2025-04-22 07:30:00|8543.4|8518.4|8539.9|8514.9|8543.4|8518.4|8539.9|8514.9|84
1745307300000|2025-04-22 07:35:00|8540|8515|8536.8|8521.8|8541|8522.1|8535.3|8514.8|95
1745307600000|2025-04-22 07:40:00|8537|8522|8543.5|8518.5|8544.5|8522.2|8537|8517|127
1745307900000|2025-04-22 07:45:00|8543.3|8518.3|8545.8|8520.8|8546.1|8521.1|8543.3|8518.3|95
1745308200000|2025-04-22 07:50:00|8545.7|8520.7|8543.6|8518.6|8545.8|8520.8|8543.6|8518.6|36
1745308500000|2025-04-22 07:55:00|8543.7|8518.7|8543.6|8518.6|8545.6|8520.6|8543.3|8518.3|120
1745308800000|2025-04-22 08:00:00|8543.4|8518.4|8540.1|8525.1|8545.5|8525.4|8540.1|8517.4|135
1745309100000|2025-04-22 08:05:00|8540|8525|8544.1|8519.1|8544.7|8525|8537.9|8519.1|85
1745309400000|2025-04-22 08:10:00|8544.2|8519.2|8539.7|8524.7|8544.3|8525|8538.6|8518.7|62
1745309700000|2025-04-22 08:15:00|8539.6|8524.6|8539.7|8524.7|8540.3|8525.3|8538.8|8523.8|35
1745310000000|2025-04-22 08:20:00|8539.8|8524.8|8540.1|8525.1|8540.3|8525.3|8539.3|8524.3|28
1745310300000|2025-04-22 08:25:00|8540|8525|8539.9|8524.9|8540.2|8525.2|8539.7|8524.7|24
1745310600000|2025-04-22 08:30:00|8539.7|8524.7|8539.3|8524.3|8540.1|8525.1|8538.7|8523.7|96
1745310900000|2025-04-22 08:35:00|8539.2|8524.2|8539.1|8524.1|8539.6|8524.6|8538.3|8523.3|98
1745311200000|2025-04-22 08:40:00|8539.2|8524.2|8539.5|8524.5|8539.5|8524.5|8537.8|8522.8|60
1745311500000|2025-04-22 08:45:00|8539.6|8524.6|8538.2|8523.2|8539.6|8524.6|8538.2|8523.2|91
1745311800000|2025-04-22 08:50:00|8538|8523|8538.9|8523.9|8539|8524|8537.5|8522.5|109
1745312100000|2025-04-22 08:55:00|8538.8|8523.8|8539.7|8524.7|8544.2|8524.7|8538.2|8519.2|105
1745312400000|2025-04-22 09:00:00|8539.5|8524.5|8540.7|8525.7|8541.1|8526.1|8539.3|8524.3|77
1745312700000|2025-04-22 09:05:00|8540.4|8525.4|8540.6|8525.6|8540.9|8525.9|8540.3|8525.3|13
1745313000000|2025-04-22 09:10:00|8540.5|8525.5|8540.3|8525.3|8540.6|8525.6|8540.1|8525.1|30
1745313300000|2025-04-22 09:15:00|8540.4|8525.4|8542.3|8527.3|8542.3|8527.3|8540.2|8525.2|62
1745313600000|2025-04-22 09:20:00|8542.4|8527.4|8544|8529|8544|8529|8541.8|8526.8|29
1745313900000|2025-04-22 09:25:00|8544.1|8529.1|8548|8523|8548.1|8529.1|8542|8522.8|64
1745314200000|2025-04-22 09:30:00|8547.9|8522.9|8543.5|8528.5|8550.8|8529.9|8543.5|8522.6|113
1745314500000|2025-04-22 09:35:00|8543.8|8528.8|8542.4|8527.4|8547.5|8528.9|8542|8522.4|102
1745314800000|2025-04-22 09:40:00|8542.5|8527.5|8550.2|8525.2|8550.3|8530.2|8542.5|8525.2|61
1745315100000|2025-04-22 09:45:00|8550.3|8525.3|8550.6|8525.6|8552.4|8527.4|8550.1|8525.1|93
1745315400000|2025-04-22 09:50:00|8550.7|8525.7|8549.8|8524.8|8550.8|8525.8|8548.5|8523.5|70
1745315700000|2025-04-22 09:55:00|8549.7|8524.7|8551.6|8526.6|8551.6|8526.6|8549.7|8524.7|80
1745316000000|2025-04-22 10:00:00|8552|8527|8551.8|8526.8|8552.1|8527.1|8551|8526|87
1745316300000|2025-04-22 10:05:00|8552|8527|8551.9|8526.9|8553.4|8528.4|8551.3|8526.3|90
1745316600000|2025-04-22 10:10:00|8552.1|8527.1|8552.9|8527.9|8553.1|8528.1|8552.1|8527.1|65
1745316900000|2025-04-22 10:15:00|8553|8528|8553.8|8528.8|8554.2|8529.2|8552.4|8527.4|41
1745317200000|2025-04-22 10:20:00|8554|8529|8548.7|8533.7|8554.8|8535.2|8548.3|8528.8|52
1745317500000|2025-04-22 10:25:00|8548.1|8533.1|8546.3|8531.3|8552.4|8533.1|8545.3|8527.3|71
1745317800000|2025-04-22 10:30:00|8546.1|8531.1|8546|8531|8546.1|8531.1|8545.8|8530.8|28
1745318100000|2025-04-22 10:35:00|8546.1|8531.1|8546.8|8531.8|8547.2|8532.2|8545.9|8530.9|72
1745318400000|2025-04-22 10:40:00|8546.9|8531.9|8551.3|8526.3|8552.1|8532.6|8546.7|8526.3|66
1745318700000|2025-04-22 10:45:00|8551.4|8526.4|8551.8|8526.8|8552|8527|8551.3|8526.3|35
1745319000000|2025-04-22 10:50:00|8551.7|8526.7|8552.2|8527.2|8552.3|8527.3|8551.6|8526.6|33
1745319300000|2025-04-22 10:55:00|8552.1|8527.1|8552|8527|8552.9|8527.9|8551.9|8526.9|33
1745319600000|2025-04-22 11:00:00|8551.8|8526.8|8547|8532|8552.5|8532.5|8546.8|8526.8|31
1745319900000|2025-04-22 11:05:00|8546.8|8531.8|8547.5|8532.5|8547.6|8532.6|8546.7|8531.7|21
1745320200000|2025-04-22 11:10:00|8547.2|8532.2|8547.1|8532.1|8547.5|8532.5|8546.9|8531.9|36
1745320500000|2025-04-22 11:15:00|8547.2|8532.2|8548.5|8533.5|8548.6|8533.6|8547.2|8532.2|59
1745320800000|2025-04-22 11:20:00|8548.6|8533.6|8548.6|8533.6|8549.3|8534.3|8548.1|8533.1|25
1745321100000|2025-04-22 11:25:00|8548.5|8533.5|8547.3|8532.3|8548.5|8533.5|8547.1|8532.1|35
1745321400000|2025-04-22 11:30:00|8547.4|8532.4|8548.5|8533.5|8548.5|8533.5|8547.4|8532.4|7
1745321700000|2025-04-22 11:35:00|8548.7|8533.7|8553.6|8528.6|8554.4|8534.5|8548.5|8528.2|40
1745322000000|2025-04-22 11:40:00|8548.3|8533.3|8548.9|8533.9|8549.1|8534.1|8548.1|8533.1|37
1745322300000|2025-04-22 11:45:00|8548.8|8533.8|8547.9|8532.9|8553.1|8533.8|8547.7|8527.8|20
1745322600000|2025-04-22 11:50:00|8547.8|8532.8|8547.5|8532.5|8548|8533|8547.3|8532.3|42
1745322900000|2025-04-22 11:55:00|8547.6|8532.6|8547.5|8532.5|8547.7|8532.7|8547.3|8532.3|11
1745323200000|2025-04-22 12:00:00|8547.7|8532.7|8548.1|8533.1|8548.4|8533.4|8547.3|8532.3|64
1745323500000|2025-04-22 12:05:00|8548.2|8533.2|8548.3|8533.3|8548.4|8533.4|8548.1|8533.1|16
1745323800000|2025-04-22 12:10:00|8548.1|8533.1|8547.9|8532.9|8548.4|8533.4|8547.9|8532.9|24
1745324100000|2025-04-22 12:15:00|8548.1|8533.1|8548.1|8533.1|8548.2|8533.2|8547.9|8532.9|24
1745324400000|2025-04-22 12:20:00|8548.2|8533.2|8548.6|8533.6|8548.7|8533.7|8548.1|8533.1|29
1745324700000|2025-04-22 12:25:00|8548.7|8533.7|8548.7|8533.7|8548.8|8533.8|8548|8533|61
1745325000000|2025-04-22 12:30:00|8548.5|8533.5|8548.1|8533.1|8548.7|8533.7|8548|8533|14
1745325300000|2025-04-22 12:35:00|8547.9|8532.9|8547.8|8532.8|8548.2|8533.2|8547.7|8532.7|28
1745325600000|2025-04-22 12:40:00|8548|8533|8547.5|8532.5|8548.2|8533.2|8546.9|8531.9|81
1745325900000|2025-04-22 12:45:00|8547.2|8532.2|8547.2|8532.2|8547.5|8532.5|8546.8|8531.8|32
1745326200000|2025-04-22 12:50:00|8547.1|8532.1|8545.5|8530.5|8547.3|8532.3|8545.4|8530.4|58
1745326500000|2025-04-22 12:55:00|8545.3|8530.3|8546.9|8531.9|8547|8532|8544.5|8529.5|30
1745326800000|2025-04-22 13:00:00|8547|8532|8547|8532|8547|8532|8546.4|8531.4|41
1745327100000|2025-04-22 13:05:00|8546.9|8531.9|8547.3|8532.3|8547.3|8532.3|8546.6|8531.6|31
1745327400000|2025-04-22 13:10:00|8547.2|8532.2|8547|8532|8547.2|8532.2|8547|8532|16
1745327700000|2025-04-22 13:15:00|8546.8|8531.8|8551.8|8526.8|8551.9|8532|8545.3|8526.7|35
1745328000000|2025-04-22 13:20:00|8551.9|8526.9|8551.2|8526.2|8552|8527|8551.1|8526.1|24
1745328300000|2025-04-22 13:25:00|8551.1|8526.1|8551|8526|8551.2|8526.2|8550.9|8525.9|23
1745328600000|2025-04-22 13:30:00|8551.1|8526.1|8545.9|8530.9|8551.2|8531|8545.7|8525.6|32
1745328900000|2025-04-22 13:35:00|8546|8531|8546.1|8531.1|8546.1|8531.1|8545.6|8530.6|27
1745329200000|2025-04-22 13:40:00|8546|8531|8546.4|8531.4|8546.8|8531.8|8545.7|8530.7|59
1745329500000|2025-04-22 13:45:00|8546.8|8531.8|8549.8|8524.8|8551.5|8532|8546.4|8524.8|83
1745329800000|2025-04-22 13:50:00|8550|8525|8548.6|8523.6|8550.1|8525.1|8548.6|8523.6|39
1745330100000|2025-04-22 13:55:00|8548.8|8523.8|8544.5|8529.5|8549.5|8529.5|8544.4|8523.6|30
1745330400000|2025-04-22 14:00:00|8544.4|8529.4|8544.6|8529.6|8544.6|8529.6|8544.1|8529.1|34
1745330700000|2025-04-22 14:05:00|8544.3|8529.3|8550.8|8525.8|8550.8|8529.5|8544.3|8524.7|31
1745331000000|2025-04-22 14:10:00|8550.7|8525.7|8551|8526|8551.2|8531|8545.7|8525.7|55
1745331300000|2025-04-22 14:15:00|8551.3|8526.3|8546.9|8531.9|8551.9|8531.9|8546.3|8526.3|15
1745331600000|2025-04-22 14:20:00|8546.7|8531.7|8552.3|8527.3|8552.6|8532.6|8546.7|8527.3|35
1745331900000|2025-04-22 14:25:00|8552.2|8527.2|8552.2|8527.2|8552.7|8527.7|8552.1|8527.1|44
1745332200000|2025-04-22 14:30:00|8552.3|8527.3|8546.9|8531.9|8553|8533|8546.9|8527.1|58
1745332500000|2025-04-22 14:35:00|8547|8532|8547.1|8532.1|8547.2|8532.2|8546.6|8531.6|25
1745332800000|2025-04-22 14:40:00|8547|8532|8551.8|8526.8|8552.2|8532.1|8547|8526.8|13
1745333100000|2025-04-22 14:45:00|8552|8527|8552.2|8527.2|8552.2|8527.2|8552|8527|3
1745333400000|2025-04-22 14:50:00|8552.1|8527.1|8552.4|8527.4|8553.4|8528.4|8552.1|8527.1|25
1745333700000|2025-04-22 14:55:00|8552.3|8527.3|8552.8|8527.8|8553.4|8528.4|8552.2|8527.2|25
1745334000000|2025-04-22 15:00:00|8552.9|8527.9|8551.5|8526.5|8552.9|8527.9|8551.2|8526.2|33
1745334300000|2025-04-22 15:05:00|8551.3|8526.3|8548.1|8523.1|8551.4|8526.4|8547.6|8522.6|57
1745334600000|2025-04-22 15:10:00|8548.2|8523.2|8547.6|8522.6|8548.7|8523.7|8547.5|8522.5|38
1745334900000|2025-04-22 15:15:00|8547.7|8522.7|8547.7|8522.7|8548|8523|8547.5|8522.5|38
1745335200000|2025-04-22 15:20:00|8547.8|8522.8|8548.3|8523.3|8548.8|8523.8|8547.5|8522.5|35
1745335500000|2025-04-22 15:25:00|8548.8|8523.8|8548.7|8523.7|8549|8524|8547.9|8522.9|54
1745335800000|2025-04-22 15:30:00|8548.5|8523.5|8549.2|8524.2|8549.5|8524.5|8548.5|8523.5|31
1745336100000|2025-04-22 15:35:00|8549.1|8524.1|8548.9|8523.9|8549.2|8524.2|8548.7|8523.7|17
1745336400000|2025-04-22 15:40:00|8548.7|8523.7|8548.3|8523.3|8549.1|8524.1|8548.3|8523.3|24
1745336700000|2025-04-22 15:45:00|8548.4|8523.4|8548.7|8523.7|8548.9|8523.9|8548.3|8523.3|16
1745337000000|2025-04-22 15:50:00|8548.8|8523.8|8548.8|8523.8|8548.9|8523.9|8548.7|8523.7|24
1745337300000|2025-04-22 15:55:00|8548.9|8523.9|8549.7|8524.7|8549.8|8524.8|8548.7|8523.7|50
1745337600000|2025-04-22 16:00:00|8549.8|8524.8|8547.2|8522.2|8549.8|8524.8|8547|8522|85
1745337900000|2025-04-22 16:05:00|8547|8522|8547|8522|8547.3|8522.3|8546.8|8521.8|88
1745338200000|2025-04-22 16:10:00|8547.1|8522.1|8547.3|8522.3|8547.7|8522.7|8546.9|8521.9|45
1745338500000|2025-04-22 16:15:00|8547.2|8522.2|8542.7|8527.7|8547.4|8527.8|8542.2|8522.1|67
1745338800000|2025-04-22 16:20:00|8542.8|8527.8|8542.6|8527.6|8543|8528|8542.5|8527.5|38
1745339100000|2025-04-22 16:25:00|8542.9|8527.9|8548.1|8523.1|8548.6|8528.6|8542.6|8523|26
1745339400000|2025-04-22 16:30:00|8548.2|8523.2|8548.1|8523.1|8548.9|8523.9|8547.9|8522.9|42
1745339700000|2025-04-22 16:35:00|8548.2|8523.2|8549.5|8524.5|8550.5|8525.5|8548.2|8523.2|84
1745340000000|2025-04-22 16:40:00|8549.6|8524.6|8550.9|8525.9|8553.2|8528.2|8549.6|8524.6|80
1745340300000|2025-04-22 16:45:00|8550.8|8525.8|8551.8|8526.8|8552.8|8527.8|8550.7|8525.7|56
1745340600000|2025-04-22 16:50:00|8551.7|8526.7|8550.2|8525.2|8551.7|8526.7|8550|8525|96
1745340900000|2025-04-22 16:55:00|8550.3|8525.3|8550.4|8525.4|8551.1|8526.1|8549.8|8524.8|78
1745341200000|2025-04-22 17:00:00|8550.5|8525.5|8550.9|8525.9|8550.9|8525.9|8550.3|8525.3|72
1745341500000|2025-04-22 17:05:00|8550.7|8525.7|8551.9|8526.9|8552|8527|8550.3|8525.3|81
1745341800000|2025-04-22 17:10:00|8552|8527|8552|8527|8552.1|8527.1|8551.9|8526.9|23
1745342100000|2025-04-22 17:15:00|8551.9|8526.9|8549.7|8524.7|8552|8527|8548.9|8523.9|75
1745342400000|2025-04-22 17:20:00|8549.6|8524.6|8552|8527|8552|8527|8549.6|8524.6|96
1745342700000|2025-04-22 17:25:00|8551.9|8526.9|8551.9|8526.9|8552.1|8527.1|8550.3|8525.3|107
1745343000000|2025-04-22 17:30:00|8551.7|8526.7|8552.2|8527.2|8552.6|8527.6|8551.1|8526.1|57
1745343300000|2025-04-22 17:35:00|8552.1|8527.1|8552.9|8527.9|8553.2|8528.2|8551.7|8526.7|65
1745343600000|2025-04-22 17:40:00|8552.8|8527.8|8552.2|8527.2|8552.9|8527.9|8552.2|8527.2|35
1745343900000|2025-04-22 17:45:00|8552.1|8527.1|8551.8|8526.8|8552.2|8527.2|8551.8|8526.8|31
1745344200000|2025-04-22 17:50:00|8552|8527|8551.3|8526.3|8552|8527|8551.3|8526.3|26
1745344500000|2025-04-22 17:55:00|8551.5|8526.5|8551.3|8526.3|8551.5|8526.5|8551.3|8526.3|7
1745344800000|2025-04-22 18:00:00|8551.2|8526.2|8551.3|8526.3|8551.4|8526.4|8551.2|8526.2|3
1745345100000|2025-04-22 18:05:00|8551.4|8526.4|8552|8527|8552.2|8527.2|8551.2|8526.2|18
1745345700000|2025-04-22 18:15:00|8552.1|8527.1|8552|8527|8552.2|8527.2|8552|8527|15
1745346000000|2025-04-22 18:20:00|8552.3|8527.3|8552.3|8527.3|8552.3|8527.3|8552.3|8527.3|1
1745346900000|2025-04-22 18:35:00|8552.1|8527.1|8552.1|8527.1|8552.3|8527.3|8551.9|8526.9|10
1745347200000|2025-04-22 18:40:00|8552.2|8527.2|8553.6|8528.6|8553.6|8528.6|8552.1|8527.1|35
1745347500000|2025-04-22 18:45:00|8553.5|8528.5|8553.6|8528.6|8553.6|8528.6|8553.5|8528.5|2
1745347800000|2025-04-22 18:50:00|8553.5|8528.5|8554.1|8529.1|8554.3|8529.3|8553.5|8528.5|17
1745348100000|2025-04-22 18:55:00|8554.3|8529.3|8554|8529|8554.3|8529.3|8553.8|8528.8|11
1745348400000|2025-04-22 19:00:00|8553.9|8528.9|8553.2|8528.2|8554|8529|8553.1|8528.1|37
1745348700000|2025-04-22 19:05:00|8553.1|8528.1|8553.3|8528.3|8553.4|8528.4|8553.1|8528.1|17
1745349000000|2025-04-22 19:10:00|8553.5|8528.5|8553.3|8528.3|8553.5|8528.5|8553.3|8528.3|6
1745349300000|2025-04-22 19:15:00|8553.4|8528.4|8553.3|8528.3|8553.5|8528.5|8553.3|8528.3|6
1745349600000|2025-04-22 19:20:00|8553.5|8528.5|8553.9|8528.9|8554|8529|8553.3|8528.3|12
1745349900000|2025-04-22 19:25:00|8554|8529|8554.2|8529.2|8554.3|8529.3|8554|8529|8
1745350200000|2025-04-22 19:30:00|8554.1|8529.1|8554.4|8529.4|8554.7|8529.7|8553.9|8528.9|13
1745350500000|2025-04-22 19:35:00|8554.3|8529.3|8554.2|8529.2|8554.5|8529.5|8553.9|8528.9|30
1745350800000|2025-04-22 19:40:00|8554.1|8529.1|8554.7|8529.7|8554.7|8529.7|8553.9|8528.9|12
1745351100000|2025-04-22 19:45:00|8554.5|8529.5|8555|8530|8555|8530|8554.5|8529.5|14
1745351400000|2025-04-22 19:50:00|8554.8|8529.8|8555|8530|8555|8530|8554.8|8529.8|4
1745351700000|2025-04-22 19:55:00|8554.7|8529.7|8554.7|8529.7|8555|8530|8554.7|8529.7|8
1745370000000|2025-04-23 01:00:00|8555|8530|8557.9|8532.9|8558.4|8533.4|8553.9|8528.9|21
1745370300000|2025-04-23 01:05:00|8557.3|8532.3|8557.7|8532.7|8558.8|8533.8|8557.1|8532.1|27
1745370600000|2025-04-23 01:10:00|8557.8|8532.8|8558|8533|8558|8533|8557.8|8532.8|3
1745370900000|2025-04-23 01:15:00|8558.5|8533.5|8557.5|8532.5|8558.5|8533.5|8557.5|8532.5|4
1745371200000|2025-04-23 01:20:00|8557.6|8532.6|8555.9|8530.9|8558.8|8533.8|8555.9|8530.9|15
1745371500000|2025-04-23 01:25:00|8556.5|8531.5|8556|8531|8556.5|8531.5|8555.6|8530.6|18
1745371800000|2025-04-23 01:30:00|8556.5|8531.5|8556.5|8531.5|8556.5|8531.5|8555.8|8530.8|19
1745372100000|2025-04-23 01:35:00|8556|8531|8556.8|8531.8|8558|8533|8556|8531|9
1745372400000|2025-04-23 01:40:00|8556.2|8531.2|8555|8530|8556.8|8531.8|8555|8530|23
1745372700000|2025-04-23 01:45:00|8555.6|8530.6|8554.7|8529.7|8556|8531|8554.7|8529.7|8
1745373000000|2025-04-23 01:50:00|8554.8|8529.8|8556.5|8531.5|8556.6|8531.6|8554.7|8529.7|36
1745373300000|2025-04-23 01:55:00|8556.6|8531.6|8556.6|8531.6|8556.6|8531.6|8556.6|8531.6|1
1745373600000|2025-04-23 02:00:00|8556.5|8531.5|8556.5|8531.5|8556.5|8531.5|8556.5|8531.5|1
1745373900000|2025-04-23 02:05:00|8556.4|8531.4|8556.5|8531.5|8556.6|8531.6|8556.4|8531.4|9
1745374500000|2025-04-23 02:15:00|8556.4|8531.4|8556.5|8531.5|8556.5|8531.5|8556.4|8531.4|4
1745375400000|2025-04-23 02:30:00|8556.4|8531.4|8556.4|8531.4|8556.4|8531.4|8556.3|8531.3|3
1745375700000|2025-04-23 02:35:00|8556.6|8531.6|8558.3|8533.3|8558.3|8533.3|8556.6|8531.6|24
1745376000000|2025-04-23 02:40:00|8557.5|8532.5|8557.5|8532.5|8558.1|8533.1|8557.5|8532.5|3
1745376300000|2025-04-23 02:45:00|8557.1|8532.1|8557.1|8532.1|8557.1|8532.1|8557.1|8532.1|1
1745376900000|2025-04-23 02:55:00|8556.3|8531.3|8555.7|8530.7|8556.4|8531.4|8555.7|8530.7|7
1745377200000|2025-04-23 03:00:00|8555.8|8530.8|8555.9|8530.9|8556.1|8531.1|8555.8|8530.8|4
1745377500000|2025-04-23 03:05:00|8556|8531|8555.8|8530.8|8556|8531|8555.8|8530.8|5
1745377800000|2025-04-23 03:10:00|8555.9|8530.9|8555.8|8530.8|8555.9|8530.9|8555.8|8530.8|8
1745378100000|2025-04-23 03:15:00|8555.9|8530.9|8556|8531|8556|8531|8555.9|8530.9|6
1745378400000|2025-04-23 03:20:00|8556.3|8531.3|8556|8531|8556.3|8531.3|8555.3|8530.3|34
1745378700000|2025-04-23 03:25:00|8557|8532|8558.3|8533.3|8558.3|8533.3|8557|8532|4
1745379000000|2025-04-23 03:30:00|8558.2|8533.2|8562.4|8537.4|8564.2|8539.2|8557.8|8532.8|66
1745379300000|2025-04-23 03:35:00|8562.3|8537.3|8559.7|8534.7|8562.4|8542.9|8555.1|8534.7|170
1745379600000|2025-04-23 03:40:00|8559.6|8534.6|8554.5|8539.5|8560|8540|8553.9|8534|103
1745379900000|2025-04-23 03:45:00|8554.4|8539.4|8553|8538|8558.6|8539.5|8553|8533|44
1745380200000|2025-04-23 03:50:00|8558.6|8533.6|8555.5|8540.5|8559|8540.7|8554.1|8533.6|47
1745380500000|2025-04-23 03:55:00|8555.4|8540.4|8557.4|8542.4|8562.4|8542.5|8555|8536|91
1745380800000|2025-04-23 04:00:00|8557.3|8542.3|8557.9|8542.9|8563.4|8543.8|8556.8|8538.2|78
1745381100000|2025-04-23 04:05:00|8558|8543|8565.3|8540.3|8565.7|8545|8558|8538.1|91
1745381400000|2025-04-23 04:10:00|8565.4|8540.4|8565.2|8540.2|8566.2|8545.4|8559.1|8539.1|55
1745381700000|2025-04-23 04:15:00|8565.3|8540.3|8563.6|8538.6|8565.4|8540.4|8562.9|8537.9|65
1745382000000|2025-04-23 04:20:00|8563.4|8538.4|8558.7|8543.7|8563.6|8544.5|8558.5|8538.3|20
1745382300000|2025-04-23 04:25:00|8558.3|8543.3|8562|8537|8563.3|8543.8|8557.5|8536.3|80
1745382600000|2025-04-23 04:30:00|8562.2|8537.2|8563.2|8538.2|8563.3|8538.3|8561.8|8536.8|60
1745382900000|2025-04-23 04:35:00|8563.4|8538.4|8564.3|8539.3|8565.6|8544.8|8558.8|8538.4|95
1745383200000|2025-04-23 04:40:00|8564.5|8539.5|8560.1|8545.1|8564.9|8545.3|8559.3|8539.3|53
1745383500000|2025-04-23 04:45:00|8560.2|8545.2|8570.8|8545.8|8570.9|8547.6|8560|8542|112
1745383800000|2025-04-23 04:50:00|8570.7|8545.7|8571.7|8546.7|8572.7|8551.3|8565.1|8544.7|124
1745384100000|2025-04-23 04:55:00|8571.9|8546.9|8572|8547|8572.8|8547.8|8571.4|8546.4|95
1745384400000|2025-04-23 05:00:00|8572.1|8547.1|8565.7|8550.7|8572.7|8552.5|8564.5|8545.5|71
1745384700000|2025-04-23 05:05:00|8565.4|8550.4|8565.2|8550.2|8565.4|8550.4|8564.3|8549.3|64
1745385000000|2025-04-23 05:10:00|8565.3|8550.3|8568.7|8543.7|8571.1|8550.9|8565.1|8543.4|61
1745385300000|2025-04-23 05:15:00|8568.8|8543.8|8570.1|8545.1|8571.2|8546.2|8568.8|8543.8|48
1745385600000|2025-04-23 05:20:00|8570.2|8545.2|8564.7|8549.7|8571.1|8549.8|8564.5|8544.7|49
1745385900000|2025-04-23 05:25:00|8564.2|8549.2|8569.7|8544.7|8569.7|8549.2|8563|8542.6|64
1745386200000|2025-04-23 05:30:00|8569.9|8544.9|8564.1|8549.1|8571.1|8549.1|8563.7|8543.6|86
1745386500000|2025-04-23 05:35:00|8564|8549|8566.7|8551.7|8566.8|8551.8|8564|8549|78
1745386800000|2025-04-23 05:40:00|8567.1|8552.1|8577|8552|8577|8557|8567.1|8548.1|115
1745387100000|2025-04-23 05:45:00|8577.1|8552.1|8576.9|8551.9|8577.7|8558.6|8571.4|8550.9|155
1745387400000|2025-04-23 05:50:00|8572.2|8557.2|8576.9|8551.9|8577.9|8557.9|8569.8|8550.5|143
1745387700000|2025-04-23 05:55:00|8572|8557|8577.4|8552.4|8578.4|8557|8570.7|8550.8|85
1745388000000|2025-04-23 06:00:00|8577.5|8552.5|8574.3|8549.3|8578.2|8557.4|8570.5|8549.3|134
1745388300000|2025-04-23 06:05:00|8574.8|8549.8|8568.1|8553.1|8576|8553.3|8567.9|8548|137
1745388600000|2025-04-23 06:10:00|8568|8553|8574.4|8549.4|8575.5|8555.6|8568|8548.4|117
1745388900000|2025-04-23 06:15:00|8574.7|8549.7|8569.1|8554.1|8575|8554.6|8568.3|8548.7|73
1745389200000|2025-04-23 06:20:00|8569|8554|8570|8555|8574.7|8555.9|8569|8548.1|91
1745389500000|2025-04-23 06:25:00|8570.3|8555.3|8570.9|8555.9|8571.5|8556.5|8569.9|8554.9|95
1745389800000|2025-04-23 06:30:00|8571|8556|8576.6|8551.6|8576.7|8556.6|8571|8550.6|68
1745390100000|2025-04-23 06:35:00|8576.7|8551.7|8579.6|8554.6|8581.6|8556.6|8576.6|8551.6|90
1745390400000|2025-04-23 06:40:00|8579.5|8554.5|8579.5|8554.5|8581.1|8556.1|8578.8|8553.8|58
1745390700000|2025-04-23 06:45:00|8579.6|8554.6|8579.9|8554.9|8580.6|8555.6|8578.8|8553.8|43
1745391000000|2025-04-23 06:50:00|8580.1|8555.1|8580.1|8555.1|8581.1|8561|8574.5|8554.4|138
1745391300000|2025-04-23 06:55:00|8580|8555|8574.5|8559.5|8580.8|8561.4|8573.8|8554.3|59
1745391600000|2025-04-23 07:00:00|8574.6|8559.6|8578.7|8553.7|8578.8|8560|8572.9|8553.7|121
1745391900000|2025-04-23 07:05:00|8578.8|8553.8|8577.8|8552.8|8578.8|8559.3|8573.5|8552.5|76
1745392200000|2025-04-23 07:10:00|8578|8553|8576.3|8551.3|8578|8557.5|8572.1|8550.8|85
1745392500000|2025-04-23 07:15:00|8576.5|8551.5|8574.4|8559.4|8578.9|8559.7|8573.5|8551.5|139
1745392800000|2025-04-23 07:20:00|8574.5|8559.5|8575.2|8560.2|8575.7|8560.7|8574.4|8559.4|73
1745393100000|2025-04-23 07:25:00|8575.3|8560.3|8573.8|8558.8|8575.4|8560.4|8572.3|8557.3|114
1745393400000|2025-04-23 07:30:00|8579|8554|8579.2|8554.2|8579.2|8559.2|8573.6|8553.6|65
1745393700000|2025-04-23 07:35:00|8579.5|8554.5|8580.7|8555.7|8581|8556|8579.1|8554.1|32
1745394000000|2025-04-23 07:40:00|8580.6|8555.6|8576.8|8561.8|8580.7|8562.6|8575.1|8555.6|128
1745394300000|2025-04-23 07:45:00|8576.5|8561.5|8577.3|8562.3|8577.7|8562.7|8575.4|8560.4|96
1745394600000|2025-04-23 07:50:00|8577.2|8562.2|8576.6|8561.6|8577.3|8562.3|8576.1|8561.1|50
1745394900000|2025-04-23 07:55:00|8576.4|8561.4|8577|8562|8577.6|8562.6|8576.4|8561.4|57
1745395200000|2025-04-23 08:00:00|8576.1|8561.1|8575.6|8560.6|8576.7|8561.7|8574.3|8559.3|137
1745395500000|2025-04-23 08:05:00|8575.4|8560.4|8575.3|8560.3|8575.6|8560.6|8574.8|8559.8|42
1745395800000|2025-04-23 08:10:00|8575.2|8560.2|8574.8|8559.8|8575.4|8560.4|8574.8|8559.8|17
1745396100000|2025-04-23 08:15:00|8574.7|8559.7|8575.8|8560.8|8576.4|8561.4|8574.6|8559.6|45
1745396400000|2025-04-23 08:20:00|8576.2|8561.2|8576.7|8561.7|8577|8562|8575.6|8560.6|72
1745396700000|2025-04-23 08:25:00|8576.6|8561.6|8578.5|8563.5|8579.4|8564.4|8576.2|8561.2|85
1745397000000|2025-04-23 08:30:00|8578.7|8563.7|8578.2|8563.2|8578.8|8563.8|8577.8|8562.8|38
1745397300000|2025-04-23 08:35:00|8577.9|8562.9|8577.7|8562.7|8578.5|8563.5|8577.6|8562.6|86
1745397600000|2025-04-23 08:40:00|8577.8|8562.8|8576.5|8561.5|8578.3|8563.3|8576.4|8561.4|60
1745397900000|2025-04-23 08:45:00|8576.4|8561.4|8574.6|8559.6|8576.6|8561.6|8574.4|8559.4|48
1745398200000|2025-04-23 08:50:00|8574.8|8559.8|8574.6|8559.6|8575.7|8560.7|8574.6|8559.6|48
1745398500000|2025-04-23 08:55:00|8574.5|8559.5|8575.2|8560.2|8575.5|8560.5|8574.5|8559.5|29
1745398800000|2025-04-23 09:00:00|8575.3|8560.3|8577.3|8562.3|8582.3|8562.3|8575.3|8556.1|78
1745399100000|2025-04-23 09:05:00|8577.4|8562.4|8577.6|8562.6|8577.8|8562.8|8576|8561|76
1745399400000|2025-04-23 09:10:00|8577.5|8562.5|8575.8|8560.8|8577.5|8562.5|8575.2|8560.2|65
1745399700000|2025-04-23 09:15:00|8575.6|8560.6|8572.4|8557.4|8578.5|8560.6|8572.3|8552.5|97
1745400000000|2025-04-23 09:20:00|8572.5|8557.5|8571|8556|8577.7|8558.2|8570.1|8552.3|164
1745400300000|2025-04-23 09:25:00|8571.1|8556.1|8572.3|8557.3|8573.5|8558.5|8571|8556|122
1745400600000|2025-04-23 09:30:00|8572.2|8557.2|8569.3|8554.3|8572.3|8557.3|8568.7|8553.7|91
1745400900000|2025-04-23 09:35:00|8569.7|8554.7|8568.9|8553.9|8570.2|8555.2|8567.8|8552.8|82
1745401200000|2025-04-23 09:40:00|8569|8554|8574.9|8549.9|8575.2|8556.2|8568.2|8548.8|69
1745401500000|2025-04-23 09:45:00|8574.8|8549.8|8575.4|8550.4|8576.3|8555.5|8569|8549.7|66
1745401800000|2025-04-23 09:50:00|8575.8|8550.8|8573.2|8548.2|8576.1|8551.1|8572.3|8547.3|93
1745402100000|2025-04-23 09:55:00|8573.1|8548.1|8567.9|8552.9|8574.4|8553.4|8567.6|8547.5|73
1745402400000|2025-04-23 10:00:00|8567.7|8552.7|8573.4|8548.4|8574.4|8554.5|8567.7|8548.1|107
1745402700000|2025-04-23 10:05:00|8573.5|8548.5|8574.1|8549.1|8574.2|8549.2|8573.4|8548.4|32
1745403000000|2025-04-23 10:10:00|8574.6|8549.6|8574.5|8549.5|8575|8550|8574.2|8549.2|93
1745403300000|2025-04-23 10:15:00|8574.4|8549.4|8568.8|8553.8|8574.5|8554.9|8568.6|8549.3|41
1745403600000|2025-04-23 10:20:00|8568.7|8553.7|8571.3|8556.3|8571.5|8556.5|8568.7|8553.7|40
1745403900000|2025-04-23 10:25:00|8571.4|8556.4|8570.6|8555.6|8572.2|8557.2|8569.7|8554.7|136
1745404200000|2025-04-23 10:30:00|8570.5|8555.5|8570.3|8555.3|8571.4|8556.4|8569.9|8554.9|106
1745404500000|2025-04-23 10:35:00|8570.4|8555.4|8569.8|8554.8|8570.7|8555.7|8568.9|8553.9|82
1745404800000|2025-04-23 10:40:00|8569.1|8554.1|8569.1|8554.1|8569.8|8554.8|8567.9|8552.9|96
1745405100000|2025-04-23 10:45:00|8568.8|8553.8|8568.3|8553.3|8574.3|8554.3|8568.2|8548.2|94
1745405400000|2025-04-23 10:50:00|8568.6|8553.6|8575.3|8550.3|8575.4|8554.9|8568.2|8548|134
1745405700000|2025-04-23 10:55:00|8575.4|8550.4|8569.4|8554.4|8575.4|8554.8|8569.4|8549.5|22
1745406000000|2025-04-23 11:00:00|8569.3|8554.3|8574.8|8549.8|8575.7|8555.8|8569.3|8549.7|39
1745406300000|2025-04-23 11:05:00|8574.9|8549.9|8570.2|8555.2|8575|8555.2|8569.9|8549.7|100
1745406600000|2025-04-23 11:10:00|8570.1|8555.1|8569.6|8554.6|8570.2|8555.2|8569.5|8554.5|47
1745406900000|2025-04-23 11:15:00|8569.5|8554.5|8569.3|8554.3|8569.6|8554.6|8569.2|8554.2|40
1745407200000|2025-04-23 11:20:00|8569.2|8554.2|8570.3|8555.3|8570.3|8555.3|8569.2|8554.2|43
1745407500000|2025-04-23 11:25:00|8570.2|8555.2|8569.8|8554.8|8570.4|8555.4|8569.8|8554.8|49
1745407800000|2025-04-23 11:30:00|8569.9|8554.9|8570.4|8555.4|8570.4|8555.4|8569.9|8554.9|11
1745408100000|2025-04-23 11:35:00|8570.3|8555.3|8570.3|8555.3|8570.4|8555.4|8569.7|8554.7|31
1745408400000|2025-04-23 11:40:00|8569.7|8554.7|8574.1|8549.1|8574.3|8554.7|8569.2|8548.5|15
1745408700000|2025-04-23 11:45:00|8574.2|8549.2|8574|8549|8574.2|8549.2|8573.9|8548.9|4
1745409000000|2025-04-23 11:50:00|8573.9|8548.9|8574|8549|8574.1|8549.1|8573.8|8548.8|34
1745409300000|2025-04-23 11:55:00|8573.9|8548.9|8574|8549|8574.2|8549.2|8573.8|8548.8|40
1745409600000|2025-04-23 12:00:00|8574.1|8549.1|8574.1|8549.1|8574.3|8549.3|8573.3|8548.3|63
1745409900000|2025-04-23 12:05:00|8574.2|8549.2|8574.1|8549.1|8574.2|8549.2|8574|8549|26
1745410200000|2025-04-23 12:10:00|8574|8549|8572.3|8547.3|8574.5|8549.5|8571.6|8546.6|81
1745410500000|2025-04-23 12:15:00|8572.4|8547.4|8572|8547|8572.6|8547.6|8571.4|8546.4|45
1745410800000|2025-04-23 12:20:00|8572.1|8547.1|8569.9|8544.9|8572.5|8547.5|8569.9|8544.9|39
1745411100000|2025-04-23 12:25:00|8570|8545|8570.2|8545.2|8570.2|8545.2|8570|8545|22
1745411400000|2025-04-23 12:30:00|8565.1|8550.1|8565|8550|8565.6|8550.6|8565|8550|52
1745411700000|2025-04-23 12:35:00|8564.8|8549.8|8565|8550|8565|8550|8564.8|8549.8|8
1745412000000|2025-04-23 12:40:00|8564.8|8549.8|8568.6|8543.6|8568.8|8550|8563.7|8543.6|28
1745412300000|2025-04-23 12:45:00|8568.5|8543.5|8563|8548|8568.7|8548.5|8562.7|8543.4|33
1745412600000|2025-04-23 12:50:00|8563.1|8548.1|8563.8|8548.8|8564.4|8549.4|8563|8548|59
1745412900000|2025-04-23 12:55:00|8563.9|8548.9|8564.2|8549.2|8564.2|8549.2|8563|8548|48
1745413200000|2025-04-23 13:00:00|8564.1|8549.1|8569.3|8544.3|8569.4|8549.3|8564.1|8543.6|53
1745413500000|2025-04-23 13:05:00|8569.2|8544.2|8569.8|8544.8|8570|8545|8568.5|8543.5|72
1745413800000|2025-04-23 13:10:00|8569.6|8544.6|8565.9|8550.9|8570.3|8551.1|8565|8544.6|101
1745414100000|2025-04-23 13:15:00|8566|8551|8566|8551|8571.1|8551.1|8565.6|8545.7|54
1745414400000|2025-04-23 13:20:00|8566.1|8551.1|8565.9|8550.9|8566.1|8551.1|8565.3|8550.3|36
1745414700000|2025-04-23 13:25:00|8565.7|8550.7|8572|8547|8572.2|8550.7|8565.6|8544.7|65
1745415000000|2025-04-23 13:30:00|8571.9|8546.9|8568.9|8553.9|8574.3|8554|8567.5|8546.7|119
1745415300000|2025-04-23 13:35:00|8569.1|8554.1|8570|8545|8575.6|8554.6|8568.2|8545|157
1745415600000|2025-04-23 13:40:00|8570.1|8545.1|8572.1|8547.1|8574|8549|8570.1|8545.1|164
1745415900000|2025-04-23 13:45:00|8572.2|8547.2|8576.3|8551.3|8576.4|8551.4|8572.2|8547.2|185
1745416200000|2025-04-23 13:50:00|8576.4|8551.4|8575|8550|8577.1|8552.1|8574.5|8549.5|106
1745416500000|2025-04-23 13:55:00|8575.3|8550.3|8575.2|8550.2|8575.4|8555.3|8569.6|8549.6|31
1745416800000|2025-04-23 14:00:00|8575|8550|8570.3|8555.3|8576.1|8555.3|8570.3|8550|117
1745417100000|2025-04-23 14:05:00|8570.2|8555.2|8572.3|8547.3|8573.3|8555.3|8567.5|8547.2|121
1745417400000|2025-04-23 14:10:00|8572.4|8547.4|8570.1|8545.1|8572.4|8547.4|8570|8545|49
1745417700000|2025-04-23 14:15:00|8570|8545|8570.1|8545.1|8570.8|8545.8|8569.9|8544.9|108
1745418000000|2025-04-23 14:20:00|8570|8545|8570|8545|8571.5|8546.5|8569.6|8544.6|74
1745418300000|2025-04-23 14:25:00|8569.9|8544.9|8568.8|8543.8|8570.3|8549.7|8564.4|8543.2|83
1745418600000|2025-04-23 14:30:00|8568.6|8543.6|8569.8|8544.8|8570.4|8545.4|8568.6|8543.6|100
1745418900000|2025-04-23 14:35:00|8569.7|8544.7|8568.7|8543.7|8570.4|8545.4|8568.3|8543.3|125
1745419200000|2025-04-23 14:40:00|8568.6|8543.6|8562.9|8547.9|8568.7|8548.5|8562|8543|88
1745419500000|2025-04-23 14:45:00|8563|8548|8567.1|8542.1|8567.5|8548|8561.8|8541.6|87
1745419800000|2025-04-23 14:50:00|8567.2|8542.2|8569.2|8544.2|8569.2|8544.2|8567|8542|74
1745420100000|2025-04-23 14:55:00|8569.1|8544.1|8568.4|8543.4|8569.2|8544.2|8567.9|8542.9|128
1745420400000|2025-04-23 15:00:00|8568.1|8543.1|8568.6|8543.6|8569.4|8544.4|8567.5|8542.5|109
1745420700000|2025-04-23 15:05:00|8568.7|8543.7|8568.7|8543.7|8568.7|8543.7|8567.8|8542.8|40
1745421000000|2025-04-23 15:10:00|8568.6|8543.6|8565.3|8550.3|8572.2|8552.1|8565.1|8543.6|78
1745421300000|2025-04-23 15:15:00|8565.4|8550.4|8565.8|8550.8|8566.2|8551.2|8565.3|8550.3|38
1745421600000|2025-04-23 15:20:00|8566|8551|8569.5|8544.5|8572.2|8551|8565.3|8543.6|143
1745421900000|2025-04-23 15:25:00|8569.6|8544.6|8570|8545|8571.6|8546.6|8569.3|8544.3|95
1745422200000|2025-04-23 15:30:00|8570.1|8545.1|8570.6|8545.6|8571|8546|8569.8|8544.8|60
1745422500000|2025-04-23 15:35:00|8570.7|8545.7|8571.4|8546.4|8572|8547|8568.7|8543.7|98
1745422800000|2025-04-23 15:40:00|8571.3|8546.3|8572.6|8547.6|8572.6|8547.6|8571.3|8546.3|48
1745423100000|2025-04-23 15:45:00|8572.5|8547.5|8574.6|8549.6|8574.8|8549.8|8572.5|8547.5|79
1745423400000|2025-04-23 15:50:00|8574.8|8549.8|8573|8548|8574.8|8554.8|8569.5|8547.9|69
1745423700000|2025-04-23 15:55:00|8573.2|8548.2|8575.3|8550.3|8575.3|8550.3|8573|8548|36
1745424000000|2025-04-23 16:00:00|8575.6|8550.6|8579|8554|8579.7|8554.7|8575.6|8550.6|78
1745424300000|2025-04-23 16:05:00|8578.8|8553.8|8582.6|8557.6|8583.4|8558.4|8578.8|8553.8|130
1745424600000|2025-04-23 16:10:00|8582.5|8557.5|8580.8|8555.8|8584.3|8559.3|8580.1|8555.1|117
1745424900000|2025-04-23 16:15:00|8580.7|8555.7|8581.4|8556.4|8581.6|8556.6|8579.5|8554.5|75
1745425200000|2025-04-23 16:20:00|8581.5|8556.5|8581.4|8556.4|8581.5|8556.5|8580.9|8555.9|36
1745425500000|2025-04-23 16:25:00|8581.6|8556.6|8581.3|8556.3|8583.1|8558.1|8581.3|8556.3|43
1745425800000|2025-04-23 16:30:00|8581.6|8556.6|8581.5|8556.5|8582.1|8557.1|8581.1|8556.1|60
1745426100000|2025-04-23 16:35:00|8581.4|8556.4|8581.5|8556.5|8581.9|8556.9|8581.1|8556.1|62
1745426400000|2025-04-23 16:40:00|8581.3|8556.3|8581.5|8556.5|8581.6|8556.6|8581.1|8556.1|28
1745426700000|2025-04-23 16:45:00|8581.4|8556.4|8581.5|8556.5|8581.9|8556.9|8581.1|8556.1|48
1745427000000|2025-04-23 16:50:00|8581.6|8556.6|8581.6|8556.6|8581.7|8556.7|8581.3|8556.3|66
1745427300000|2025-04-23 16:55:00|8581.7|8556.7|8581.7|8556.7|8581.7|8556.7|8581.5|8556.5|58
1745427600000|2025-04-23 17:00:00|8582.2|8557.2|8581.3|8556.3|8582.9|8557.9|8581.2|8556.2|73
1745427900000|2025-04-23 17:05:00|8581.2|8556.2|8581.3|8556.3|8581.6|8556.6|8581.1|8556.1|28
1745428200000|2025-04-23 17:10:00|8581.4|8556.4|8581.6|8556.6|8581.8|8556.8|8581.4|8556.4|18
1745428500000|2025-04-23 17:15:00|8581.7|8556.7|8581.6|8556.6|8582.3|8557.3|8581.5|8556.5|28
1745428800000|2025-04-23 17:20:00|8581.7|8556.7|8581.3|8556.3|8581.7|8556.7|8581.2|8556.2|17
1745429100000|2025-04-23 17:25:00|8581.4|8556.4|8581.4|8556.4|8581.4|8556.4|8581.4|8556.4|1
1745429400000|2025-04-23 17:30:00|8581.3|8556.3|8581.3|8556.3|8581.4|8556.4|8581.2|8556.2|10
1745429700000|2025-04-23 17:35:00|8581.4|8556.4|8581.7|8556.7|8581.8|8556.8|8581.3|8556.3|21
1745430000000|2025-04-23 17:40:00|8581.6|8556.6|8582.2|8557.2|8582.4|8557.4|8581.6|8556.6|53
1745430300000|2025-04-23 17:45:00|8582|8557|8582.8|8557.8|8582.8|8557.8|8582|8557|55
1745430600000|2025-04-23 17:50:00|8583|8558|8582.1|8557.1|8583|8558|8582|8557|45
1745430900000|2025-04-23 17:55:00|8582.2|8557.2|8582.2|8557.2|8582.9|8557.9|8581.3|8556.3|51
1745431200000|2025-04-23 18:00:00|8582.1|8557.1|8582.6|8557.6|8582.6|8557.6|8582.1|8557.1|28
1745431500000|2025-04-23 18:05:00|8582.5|8557.5|8582.6|8557.6|8582.6|8557.6|8582.4|8557.4|28
1745431800000|2025-04-23 18:10:00|8582.5|8557.5|8581.6|8556.6|8582.6|8557.6|8581.4|8556.4|60
1745432100000|2025-04-23 18:15:00|8581.5|8556.5|8581.6|8556.6|8581.6|8556.6|8581.4|8556.4|10
1745432400000|2025-04-23 18:20:00|8581.5|8556.5|8582|8557|8582.1|8557.1|8581.5|8556.5|10
1745432700000|2025-04-23 18:25:00|8582.1|8557.1|8582.9|8557.9|8582.9|8557.9|8581.8|8556.8|38
1745433000000|2025-04-23 18:30:00|8582.8|8557.8|8582.7|8557.7|8582.9|8557.9|8582.4|8557.4|34
1745433300000|2025-04-23 18:35:00|8582.8|8557.8|8582.9|8557.9|8583.1|8558.1|8582.6|8557.6|23
1745433600000|2025-04-23 18:40:00|8583|8558|8582.9|8557.9|8583.3|8558.3|8582.5|8557.5|43
1745433900000|2025-04-23 18:45:00|8583|8558|8582.2|8557.2|8583|8558|8582.1|8557.1|16
1745434200000|2025-04-23 18:50:00|8582.3|8557.3|8582.2|8557.2|8582.4|8557.4|8582.1|8557.1|26
1745434500000|2025-04-23 18:55:00|8582.3|8557.3|8582.5|8557.5|8582.6|8557.6|8582|8557|32
1745434800000|2025-04-23 19:00:00|8582.6|8557.6|8582.4|8557.4|8582.6|8557.6|8582.4|8557.4|17
1745435100000|2025-04-23 19:05:00|8582.2|8557.2|8581.8|8556.8|8582.2|8557.2|8581.8|8556.8|25
1745435400000|2025-04-23 19:10:00|8581.6|8556.6|8582|8557|8582|8557|8581.6|8556.6|19
1745435700000|2025-04-23 19:15:00|8581.9|8556.9|8582.1|8557.1|8582.4|8557.4|8581.6|8556.6|35
1745436000000|2025-04-23 19:20:00|8582.2|8557.2|8582.1|8557.1|8582.4|8557.4|8582|8557|27
1745436300000|2025-04-23 19:25:00|8582|8557|8582.2|8557.2|8582.3|8557.3|8582|8557|32
1745436600000|2025-04-23 19:30:00|8582.6|8557.6|8582.6|8557.6|8582.6|8557.6|8582.3|8557.3|6
1745436900000|2025-04-23 19:35:00|8582.5|8557.5|8582.6|8557.6|8582.6|8557.6|8582.5|8557.5|6
1745437200000|2025-04-23 19:40:00|8582.5|8557.5|8582.1|8557.1|8582.5|8557.5|8582.1|8557.1|12
1745437500000|2025-04-23 19:45:00|8582|8557|8582|8557|8582.2|8557.2|8581.6|8556.6|13
1745437800000|2025-04-23 19:50:00|8582.1|8557.1|8582.8|8557.8|8582.8|8557.8|8581.6|8556.6|70
1745438100000|2025-04-23 19:55:00|8582.7|8557.7|8583|8558|8583|8558|8582.2|8557.2|15
1745456400000|2025-04-24 01:00:00|8582|8557|8582|8557|8582|8557|8582|8557|1
1745456700000|2025-04-24 01:05:00|8581.6|8556.6|8581.5|8556.5|8581.6|8556.6|8581.5|8556.5|2
1745457600000|2025-04-24 01:20:00|8583.5|8558.5|8583.9|8558.9|8584|8559|8583|8558|16
1745457900000|2025-04-24 01:25:00|8583.5|8558.5|8584|8559|8584.5|8559.5|8583.5|8558.5|11
1745458200000|2025-04-24 01:30:00|8584.6|8559.6|8583.7|8558.7|8584.6|8559.6|8583.5|8558.5|28
1745458500000|2025-04-24 01:35:00|8584|8559|8584.1|8559.1|8585.9|8560.9|8583.7|8558.7|28
1745458800000|2025-04-24 01:40:00|8584.7|8559.7|8583.7|8558.7|8584.8|8559.8|8583.6|8558.6|17
1745459100000|2025-04-24 01:45:00|8583.5|8558.5|8582.2|8557.2|8583.7|8558.7|8581.5|8556.5|23
1745459400000|2025-04-24 01:50:00|8582.8|8557.8|8582.2|8557.2|8583.4|8558.4|8581.8|8556.8|18
1745459700000|2025-04-24 01:55:00|8582.1|8557.1|8583.4|8558.4|8583.5|8558.5|8582|8557|27
1745460000000|2025-04-24 02:00:00|8583|8558|8585.3|8560.3|8585.3|8560.3|8583|8558|114
1745460300000|2025-04-24 02:05:00|8585|8560|8584.8|8559.8|8585|8560|8584.8|8559.8|2
1745460600000|2025-04-24 02:10:00|8583.9|8558.9|8584.8|8559.8|8584.8|8559.8|8583.9|8558.9|3
1745460900000|2025-04-24 02:15:00|8585.5|8560.5|8585.3|8560.3|8585.8|8560.8|8582.9|8557.9|23
1745461200000|2025-04-24 02:20:00|8585.4|8560.4|8585.4|8560.4|8585.6|8560.6|8585.2|8560.2|20
1745461500000|2025-04-24 02:25:00|8585.3|8560.3|8585.3|8560.3|8585.4|8560.4|8585.3|8560.3|3
1745461800000|2025-04-24 02:30:00|8585.4|8560.4|8585.2|8560.2|8586|8561|8584.2|8559.2|12
1745462100000|2025-04-24 02:35:00|8585.3|8560.3|8583.3|8558.3|8585.8|8560.8|8583.3|8558.3|17
1745462400000|2025-04-24 02:40:00|8583.4|8558.4|8583|8558|8583.4|8558.4|8583|8558|8
1745462700000|2025-04-24 02:45:00|8582.7|8557.7|8583|8558|8583|8558|8582.7|8557.7|2
1745463000000|2025-04-24 02:50:00|8583.3|8558.3|8583|8558|8583.3|8558.3|8583|8558|2
1745463300000|2025-04-24 02:55:00|8584.4|8559.4|8585.3|8560.3|8585.8|8560.8|8584.4|8559.4|25
1745463600000|2025-04-24 03:00:00|8585.4|8560.4|8586.2|8561.2|8586.3|8561.3|8585.4|8560.4|9
1745463900000|2025-04-24 03:05:00|8586.3|8561.3|8589.4|8564.4|8589.6|8564.6|8586.2|8561.2|46
1745464200000|2025-04-24 03:10:00|8589.6|8564.6|8596.7|8571.7|8599.8|8574.7|8589.3|8564.3|69
1745464500000|2025-04-24 03:15:00|8596.8|8571.8|8594.2|8569.2|8596.8|8571.8|8593.3|8568.3|20
1745464800000|2025-04-24 03:20:00|8594.3|8569.3|8593.9|8568.9|8595.5|8570.5|8593.9|8568.9|46
1745465100000|2025-04-24 03:25:00|8592.9|8567.9|8590.3|8565.3|8593.5|8568.5|8589.3|8564.3|65
1745465400000|2025-04-24 03:30:00|8590.4|8565.4|8587|8572|8595.3|8572|8586.1|8565.3|46
1745465700000|2025-04-24 03:35:00|8587.3|8572.3|8590.6|8565.6|8591.2|8572.4|8584.1|8564.3|105
1745466000000|2025-04-24 03:40:00|8590.9|8565.9|8591.7|8566.7|8591.8|8570.5|8585.5|8564.1|95
1745466300000|2025-04-24 03:45:00|8591.6|8566.6|8595.5|8570.5|8596|8575.6|8588.5|8566.6|90
1745466600000|2025-04-24 03:50:00|8595.8|8570.8|8597.6|8572.6|8599.2|8576.1|8591|8570.6|98
1745466900000|2025-04-24 03:55:00|8597.7|8572.7|8599|8574|8599.4|8579.4|8593.5|8572.4|97
1745467200000|2025-04-24 04:00:00|8599.1|8574.1|8597.9|8572.9|8599.1|8574.1|8597.7|8572.7|89
1745467500000|2025-04-24 04:05:00|8598|8573|8596|8571|8598.1|8573.1|8595.3|8570.3|83
1745467800000|2025-04-24 04:10:00|8595.8|8570.8|8595.6|8570.6|8596.2|8571.2|8595.1|8570.1|55
1745468100000|2025-04-24 04:15:00|8595.3|8570.3|8596.3|8571.3|8597.6|8572.6|8595.1|8570.1|55
1745468400000|2025-04-24 04:20:00|8596.2|8571.2|8594.3|8569.3|8596.3|8571.3|8594.3|8569.3|42
1745468700000|2025-04-24 04:25:00|8594|8569|8595.3|8570.3|8595.4|8570.4|8593.9|8568.9|72
1745469000000|2025-04-24 04:30:00|8595.2|8570.2|8595.2|8570.2|8595.5|8570.5|8595.1|8570.1|19
1745469300000|2025-04-24 04:35:00|8595.3|8570.3|8594.8|8569.8|8595.6|8570.6|8594.1|8569.1|33
1745469600000|2025-04-24 04:40:00|8594.7|8569.7|8594.3|8569.3|8594.8|8569.8|8594|8569|28
1745469900000|2025-04-24 04:45:00|8594.2|8569.2|8595.6|8570.6|8595.9|8570.9|8594.1|8569.1|43
1745470200000|2025-04-24 04:50:00|8595.5|8570.5|8595.6|8570.6|8595.8|8570.8|8595.4|8570.4|45
1745470500000|2025-04-24 04:55:00|8595.5|8570.5|8594.8|8569.8|8595.5|8570.5|8594|8569|39
1745470800000|2025-04-24 05:00:00|8594.9|8569.9|8592.1|8567.1|8595.4|8572.1|8585.5|8565.5|66
1745471100000|2025-04-24 05:05:00|8592|8567|8586.3|8571.3|8592.9|8572.3|8585.7|8566.3|81
1745471400000|2025-04-24 05:10:00|8586.1|8571.1|8585.7|8570.7|8586.3|8571.3|8585.5|8570.5|41
1745471700000|2025-04-24 05:15:00|8585.9|8570.9|8585.2|8570.2|8586.8|8571.8|8584.7|8569.7|44
1745472000000|2025-04-24 05:20:00|8585.3|8570.3|8585.3|8570.3|8586.5|8571.5|8585.2|8570.2|65
1745472300000|2025-04-24 05:25:00|8585.4|8570.4|8585|8570|8586.4|8571.4|8584.9|8569.9|46
1745472600000|2025-04-24 05:30:00|8585.1|8570.1|8585.2|8570.2|8586.2|8571.2|8584.8|8569.8|63
1745472900000|2025-04-24 05:35:00|8585.6|8570.6|8585|8570|8585.7|8570.7|8584.9|8569.9|40
1745473200000|2025-04-24 05:40:00|8585.2|8570.2|8583.9|8568.9|8585.5|8570.5|8583.7|8568.7|50
1745473500000|2025-04-24 05:45:00|8583.8|8568.8|8583.5|8568.5|8583.9|8568.9|8583.1|8568.1|50
1745473800000|2025-04-24 05:50:00|8583.4|8568.4|8584.6|8569.6|8585|8570|8583.4|8568.4|59
1745474100000|2025-04-24 05:55:00|8584.8|8569.8|8585.3|8570.3|8585.6|8570.6|8584.5|8569.5|79
1745474400000|2025-04-24 06:00:00|8585.4|8570.4|8582.8|8567.8|8585.4|8570.4|8582.7|8567.7|75
1745474700000|2025-04-24 06:05:00|8582.7|8567.7|8580.7|8565.7|8582.8|8567.8|8580.5|8565.5|95
1745475000000|2025-04-24 06:10:00|8580.6|8565.6|8580.7|8565.7|8585.8|8566.8|8580.1|8560.6|50
1745475300000|2025-04-24 06:15:00|8580.9|8565.9|8581.8|8566.8|8582.2|8567.2|8580.9|8565.9|51
1745475600000|2025-04-24 06:20:00|8581.9|8566.9|8586.3|8561.3|8586.4|8567|8580.7|8560.3|38
1745475900000|2025-04-24 06:25:00|8586.4|8561.4|8587|8562|8587.5|8562.5|8586.3|8561.3|59
1745476200000|2025-04-24 06:30:00|8587.1|8562.1|8581.7|8556.7|8587.4|8565.4|8578|8556.5|133
1745476500000|2025-04-24 06:35:00|8581.6|8556.6|8582.1|8557.1|8584.3|8559.3|8581.6|8556.6|98
1745476800000|2025-04-24 06:40:00|8582.2|8557.2|8583.1|8558.1|8583.8|8562.6|8576.4|8556.6|71
1745477100000|2025-04-24 06:45:00|8583|8558|8581.5|8556.5|8583.8|8558.8|8581.5|8556.5|52
1745477400000|2025-04-24 06:50:00|8581.4|8556.4|8580.4|8555.4|8582.4|8557.4|8580.2|8555.2|85
1745477700000|2025-04-24 06:55:00|8580.5|8555.5|8581.5|8556.5|8581.5|8556.5|8578.5|8553.5|86
1745478000000|2025-04-24 07:00:00|8581.9|8556.9|8572|8557|8582|8557.2|8571.5|8551.4|113
1745478300000|2025-04-24 07:05:00|8572.1|8557.1|8576.8|8551.8|8577.4|8557.1|8570.9|8551|106
1745478600000|2025-04-24 07:10:00|8576.6|8551.6|8573.6|8548.6|8576.6|8551.6|8573.2|8548.2|87
1745478900000|2025-04-24 07:15:00|8573.5|8548.5|8574.5|8549.5|8575.2|8550.2|8571.6|8546.6|106
1745479200000|2025-04-24 07:20:00|8574.3|8549.3|8576.1|8551.1|8576.4|8551.4|8573.7|8548.7|60
1745479500000|2025-04-24 07:25:00|8576|8551|8575.4|8550.4|8576.2|8551.2|8574.7|8549.7|55
1745479800000|2025-04-24 07:30:00|8575.3|8550.3|8574.5|8549.5|8576.3|8551.3|8574.5|8549.5|66
1745480100000|2025-04-24 07:35:00|8574.3|8549.3|8572.7|8547.7|8574.6|8549.6|8571.3|8546.3|83
1745480400000|2025-04-24 07:40:00|8572.8|8547.8|8571.4|8546.4|8575.2|8550.2|8571.4|8546.4|124
1745480700000|2025-04-24 07:45:00|8566.4|8551.4|8563.8|8548.8|8566.5|8551.5|8562.1|8547.1|148
1745481000000|2025-04-24 07:50:00|8563.7|8548.7|8566|8551|8567.1|8552.1|8563.7|8548.7|133
1745481300000|2025-04-24 07:55:00|8565.4|8550.4|8565.5|8550.5|8566.8|8551.8|8565|8550|62
1745481600000|2025-04-24 08:00:00|8565.4|8550.4|8567.8|8542.8|8570.2|8550.5|8564.9|8541.7|138
1745481900000|2025-04-24 08:05:00|8567.9|8542.9|8567.2|8542.2|8567.9|8542.9|8565.1|8540.1|151
1745482200000|2025-04-24 08:10:00|8567.3|8542.3|8567.5|8542.5|8567.5|8542.5|8566.1|8541.1|95
1745482500000|2025-04-24 08:15:00|8567.9|8542.9|8560|8545|8568.3|8545.5|8559.1|8539.2|106
1745482800000|2025-04-24 08:20:00|8559.9|8544.9|8567.4|8542.4|8567.7|8547.5|8559.7|8541.1|118
1745483100000|2025-04-24 08:25:00|8567.3|8542.3|8563.8|8548.8|8569.6|8549.7|8563.3|8542.1|115
1745483400000|2025-04-24 08:30:00|8563.7|8548.7|8563.1|8548.1|8563.8|8548.8|8562.1|8547.1|102
1745483700000|2025-04-24 08:35:00|8563|8548|8568.6|8543.6|8568.7|8548.3|8561.8|8543|103
1745484000000|2025-04-24 08:40:00|8568.2|8543.2|8567.2|8542.2|8568.6|8543.6|8567|8542|84
1745484300000|2025-04-24 08:45:00|8567.3|8542.3|8568.9|8543.9|8569.2|8544.2|8567|8542|77
1745484600000|2025-04-24 08:50:00|8568.7|8543.7|8570.6|8545.6|8570.8|8551.1|8564|8543.7|46
1745484900000|2025-04-24 08:55:00|8570.5|8545.5|8568.5|8543.5|8570.5|8545.5|8568.4|8543.4|56
1745485200000|2025-04-24 09:00:00|8568.6|8543.6|8569.7|8544.7|8570.3|8545.3|8568.3|8543.3|48
1745485500000|2025-04-24 09:05:00|8570|8545|8567|8542|8570|8545|8566.8|8541.8|64
1745485800000|2025-04-24 09:10:00|8566.9|8541.9|8567.5|8542.5|8567.9|8542.9|8566.9|8541.9|76
1745486100000|2025-04-24 09:15:00|8567.4|8542.4|8561.9|8546.9|8567.4|8547|8561.8|8541.8|61
1745486400000|2025-04-24 09:20:00|8561.8|8546.8|8564.4|8539.4|8564.9|8547.1|8559|8539.4|107
1745486700000|2025-04-24 09:25:00|8564|8539|8565.4|8540.4|8566.3|8541.3|8563.8|8538.8|95
1745487000000|2025-04-24 09:30:00|8565.3|8540.3|8560.5|8545.5|8566.3|8545.5|8560.5|8540.2|91
1745487300000|2025-04-24 09:35:00|8560.3|8545.3|8560.4|8535.4|8563.4|8545.5|8555.2|8535.1|120
1745487600000|2025-04-24 09:40:00|8560.5|8535.5|8558.4|8533.4|8561.3|8536.3|8556.5|8531.5|178
1745487900000|2025-04-24 09:45:00|8558.5|8533.5|8558.8|8533.8|8561.2|8536.2|8558.4|8533.4|113
1745488200000|2025-04-24 09:50:00|8553.7|8538.7|8559.8|8534.8|8559.8|8539.1|8552.7|8533.1|80
1745488500000|2025-04-24 09:55:00|8559.6|8534.6|8559|8534|8560|8535|8558.7|8533.7|71
1745488800000|2025-04-24 10:00:00|8558.9|8533.9|8559|8534|8561.2|8536.2|8558.6|8533.6|80
1745489100000|2025-04-24 10:05:00|8559.3|8534.3|8554.2|8539.2|8559.8|8539.7|8553.9|8533.8|113
1745489400000|2025-04-24 10:10:00|8554.1|8539.1|8554.8|8539.8|8556.1|8541.1|8554.1|8539.1|78
1745489700000|2025-04-24 10:15:00|8554.7|8539.7|8560.4|8535.4|8560.9|8540.6|8554.6|8534.6|65
1745490000000|2025-04-24 10:20:00|8560.5|8535.5|8561.1|8536.1|8561.1|8536.1|8560.4|8535.4|32
1745490300000|2025-04-24 10:25:00|8561.3|8536.3|8561|8536|8561.8|8536.8|8561|8536|40
1745490600000|2025-04-24 10:30:00|8561.1|8536.1|8560.1|8535.1|8561.1|8536.1|8559.9|8534.9|41
1745490900000|2025-04-24 10:35:00|8560|8535|8562.3|8537.3|8562.3|8537.3|8560|8535|72
1745491200000|2025-04-24 10:40:00|8562.2|8537.2|8557.3|8542.3|8562.3|8542.4|8557.3|8537|20
1745491500000|2025-04-24 10:45:00|8557.2|8542.2|8557.7|8542.7|8557.8|8542.8|8556.9|8541.9|38
1745491800000|2025-04-24 10:50:00|8557.6|8542.6|8565.2|8540.2|8566.4|8545|8557.5|8539.2|100
1745492100000|2025-04-24 10:55:00|8565.4|8540.4|8559.9|8544.9|8565.4|8545.3|8559.9|8540|53
1745492400000|2025-04-24 11:00:00|8560|8545|8564.6|8539.6|8564.7|8545|8558.1|8538.1|103
1745492700000|2025-04-24 11:05:00|8565|8540|8564|8539|8565|8540|8563.8|8538.8|41
1745493000000|2025-04-24 11:10:00|8563.9|8538.9|8557.2|8542.2|8563.9|8543.3|8557|8538.9|30
1745493300000|2025-04-24 11:15:00|8557.1|8542.1|8562.1|8537.1|8562.4|8542.3|8557|8537|50
1745493600000|2025-04-24 11:20:00|8562.2|8537.2|8562|8537|8562.8|8537.8|8562|8537|29
1745493900000|2025-04-24 11:25:00|8562.1|8537.1|8556.7|8541.7|8562.1|8541.7|8556.3|8536.2|100
1745494200000|2025-04-24 11:30:00|8556.9|8541.9|8557.3|8542.3|8557.3|8542.3|8556.8|8541.8|12
1745494500000|2025-04-24 11:35:00|8557.1|8542.1|8564.5|8539.5|8564.6|8542.3|8557.1|8537.9|39
1745494800000|2025-04-24 11:40:00|8564.3|8539.3|8564.3|8539.3|8564.9|8544.2|8558.5|8537.7|43
1745495100000|2025-04-24 11:45:00|8564.4|8539.4|8565.3|8540.3|8566.4|8544.6|8559.1|8539.1|80
1745495400000|2025-04-24 11:50:00|8565.6|8540.6|8565.9|8540.9|8566.4|8541.4|8563.2|8538.2|123
1745495700000|2025-04-24 11:55:00|8566.2|8541.2|8566.4|8541.4|8566.8|8541.8|8565.4|8540.4|98
1745496000000|2025-04-24 12:00:00|8566.5|8541.5|8565.1|8540.1|8566.5|8541.5|8564.6|8539.6|95
1745496300000|2025-04-24 12:05:00|8565.2|8540.2|8565.6|8540.6|8566.5|8541.5|8565|8540|111
1745496600000|2025-04-24 12:10:00|8565.9|8540.9|8566.8|8541.8|8566.8|8541.8|8565.6|8540.6|55
1745496900000|2025-04-24 12:15:00|8567|8542|8568.5|8543.5|8569.9|8544.9|8567|8542|83
1745497200000|2025-04-24 12:20:00|8568.4|8543.4|8566.7|8541.7|8568.4|8543.4|8566.7|8541.7|99
1745497500000|2025-04-24 12:25:00|8566.9|8541.9|8567|8542|8567.2|8542.2|8565.8|8540.8|146
1745497800000|2025-04-24 12:30:00|8566.2|8541.2|8567.1|8542.1|8567.1|8542.1|8566.2|8541.2|68
1745498100000|2025-04-24 12:35:00|8567|8542|8567.9|8542.9|8568.5|8543.5|8567|8542|97
1745498400000|2025-04-24 12:40:00|8567.7|8542.7|8567.9|8542.9|8568.1|8543.1|8567.4|8542.4|25
1745498700000|2025-04-24 12:45:00|8567.8|8542.8|8567.3|8542.3|8567.9|8542.9|8566.8|8541.8|78
1745499000000|2025-04-24 12:50:00|8567.4|8542.4|8567.2|8542.2|8567.4|8542.4|8566.9|8541.9|85
1745499300000|2025-04-24 12:55:00|8567.3|8542.3|8562.1|8547.1|8567.6|8547.4|8561.9|8541.9|109
1745499600000|2025-04-24 13:00:00|8562|8547|8561.6|8546.6|8562.1|8547.1|8561.6|8546.6|21
1745499900000|2025-04-24 13:05:00|8561.5|8546.5|8561.5|8546.5|8561.7|8546.7|8561.5|8546.5|54
1745500200000|2025-04-24 13:10:00|8561.6|8546.6|8562|8547|8562.1|8547.1|8561.5|8546.5|47
1745500500000|2025-04-24 13:15:00|8562.1|8547.1|8566.9|8541.9|8568.3|8547.1|8561.8|8541.6|53
1745500800000|2025-04-24 13:20:00|8567|8542|8566.1|8541.1|8567|8542|8566.1|8541.1|36
1745501100000|2025-04-24 13:25:00|8566.2|8541.2|8566.2|8541.2|8566.3|8541.3|8565.6|8540.6|28
1745501400000|2025-04-24 13:30:00|8566|8541|8566|8541|8566.7|8541.7|8565.8|8540.8|82
1745501700000|2025-04-24 13:35:00|8566.1|8541.1|8566.7|8541.7|8566.8|8541.8|8566|8541|81
1745502000000|2025-04-24 13:40:00|8566.8|8541.8|8566.8|8541.8|8567.4|8542.4|8566.7|8541.7|19
1745502300000|2025-04-24 13:45:00|8566.9|8541.9|8567|8542|8567|8542|8566.6|8541.6|9
1745502600000|2025-04-24 13:50:00|8566.9|8541.9|8561.3|8546.3|8566.9|8546.3|8561|8541|58
1745502900000|2025-04-24 13:55:00|8561.1|8546.1|8566.3|8541.3|8566.3|8546.4|8561.1|8541.1|24
1745503200000|2025-04-24 14:00:00|8566.1|8541.1|8565.6|8540.6|8566.5|8541.5|8565.6|8540.6|48
1745503500000|2025-04-24 14:05:00|8565.1|8540.1|8564.9|8539.9|8565.1|8540.1|8564.6|8539.6|21
1745503800000|2025-04-24 14:10:00|8564.8|8539.8|8563.7|8538.7|8564.8|8539.8|8562.1|8537.1|44
1745504100000|2025-04-24 14:15:00|8563.8|8538.8|8563.6|8538.6|8564.5|8539.5|8563.6|8538.6|39
1745504400000|2025-04-24 14:20:00|8563.4|8538.4|8560.9|8535.9|8563.4|8538.4|8560.2|8535.2|64
1745504700000|2025-04-24 14:25:00|8561|8536|8560|8535|8561|8536|8559.5|8534.5|31
1745505000000|2025-04-24 14:30:00|8560.2|8535.2|8560.6|8535.6|8560.6|8535.6|8560|8535|8
1745505300000|2025-04-24 14:35:00|8560.7|8535.7|8560.6|8535.6|8560.8|8535.8|8560.6|8535.6|68
1745505600000|2025-04-24 14:40:00|8560.5|8535.5|8560.6|8535.6|8561|8536|8560|8535|35
1745505900000|2025-04-24 14:45:00|8560.8|8535.8|8563.7|8538.7|8564.2|8539.2|8560.8|8535.8|71
1745506200000|2025-04-24 14:50:00|8564.1|8539.1|8563.2|8538.2|8564.2|8539.2|8563|8538|31
1745506500000|2025-04-24 14:55:00|8563.1|8538.1|8561.9|8536.9|8563.1|8538.1|8561.7|8536.7|74
1745506800000|2025-04-24 15:00:00|8561.8|8536.8|8564.3|8539.3|8564.7|8539.7|8561.8|8536.8|101
1745507100000|2025-04-24 15:05:00|8564.4|8539.4|8564.6|8539.6|8564.6|8539.6|8564.3|8539.3|11
1745507400000|2025-04-24 15:10:00|8563.8|8538.8|8564.4|8539.4|8564.4|8539.4|8563.5|8538.5|26
1745507700000|2025-04-24 15:15:00|8564.5|8539.5|8564.9|8539.9|8565.6|8540.6|8564.5|8539.5|67
1745508000000|2025-04-24 15:20:00|8564.6|8539.6|8558.8|8543.8|8565.2|8544.1|8558.6|8538.6|38
1745508300000|2025-04-24 15:25:00|8558.7|8543.7|8558.7|8543.7|8559.1|8544.1|8558.6|8543.6|33
1745508600000|2025-04-24 15:30:00|8559.1|8544.1|8558.5|8543.5|8559.1|8544.1|8558.3|8543.3|6
1745508900000|2025-04-24 15:35:00|8558.3|8543.3|8558.7|8543.7|8559.1|8544.1|8557.8|8542.8|27
1745509200000|2025-04-24 15:40:00|8558.9|8543.9|8559.1|8544.1|8559.3|8544.3|8558.7|8543.7|46
1745509500000|2025-04-24 15:45:00|8558.8|8543.8|8557.5|8542.5|8558.8|8543.8|8557.1|8542.1|29
1745509800000|2025-04-24 15:50:00|8557.4|8542.4|8561.1|8536.1|8561.3|8542.6|8556|8536.1|15
1745510100000|2025-04-24 15:55:00|8561.2|8536.2|8561.2|8536.2|8561.3|8536.3|8561|8536|21
1745510400000|2025-04-24 16:00:00|8561.1|8536.1|8561.2|8536.2|8561.2|8536.2|8561.1|8536.1|10
1745510700000|2025-04-24 16:05:00|8561.1|8536.1|8561.2|8536.2|8562.1|8537.1|8561.1|8536.1|16
1745511000000|2025-04-24 16:10:00|8561|8536|8560|8535|8561.2|8536.2|8559.7|8534.7|25
1745511300000|2025-04-24 16:15:00|8559.7|8534.7|8554.6|8539.6|8560.3|8539.6|8554.6|8534.3|34
1745511600000|2025-04-24 16:20:00|8554.5|8539.5|8561.7|8536.7|8561.7|8540|8554.1|8534.9|22
1745511900000|2025-04-24 16:25:00|8556.7|8541.7|8556.6|8541.6|8556.9|8541.9|8555.9|8540.9|31
1745512200000|2025-04-24 16:30:00|8556.8|8541.8|8561.3|8536.3|8562|8542|8556.7|8536.3|49
1745512500000|2025-04-24 16:35:00|8561.4|8536.4|8561.1|8536.1|8561.9|8536.9|8561.1|8536.1|59
1745512800000|2025-04-24 16:40:00|8561.2|8536.2|8559.7|8534.7|8561.2|8536.2|8559.7|8534.7|26
1745513100000|2025-04-24 16:45:00|8559.5|8534.5|8559.7|8534.7|8559.7|8534.7|8559.5|8534.5|8
1745513400000|2025-04-24 16:50:00|8559.5|8534.5|8559.3|8534.3|8559.7|8534.7|8559.1|8534.1|18
1745513700000|2025-04-24 16:55:00|8559.2|8534.2|8559.1|8534.1|8559.3|8534.3|8558.2|8533.2|33
1745514000000|2025-04-24 17:00:00|8559.2|8534.2|8560.5|8535.5|8561.1|8536.1|8559.1|8534.1|64
1745514300000|2025-04-24 17:05:00|8560.6|8535.6|8560.2|8535.2|8560.6|8535.6|8560.1|8535.1|34
1745514600000|2025-04-24 17:10:00|8560.4|8535.4|8560.2|8535.2|8560.4|8535.4|8560.1|8535.1|30
1745514900000|2025-04-24 17:15:00|8560.3|8535.3|8559.5|8534.5|8560.5|8535.5|8559.5|8534.5|58
1745515200000|2025-04-24 17:20:00|8559.6|8534.6|8558.6|8533.6|8559.6|8534.6|8558.6|8533.6|36
1745515500000|2025-04-24 17:25:00|8558.7|8533.7|8558.8|8533.8|8559|8534|8558.6|8533.6|23
1745515800000|2025-04-24 17:30:00|8558.6|8533.6|8559.4|8534.4|8559.4|8534.4|8558|8533|40
1745516100000|2025-04-24 17:35:00|8559.3|8534.3|8558.8|8533.8|8559.6|8534.6|8558.7|8533.7|38
1745516400000|2025-04-24 17:40:00|8558.7|8533.7|8557.9|8532.9|8558.9|8533.9|8557.9|8532.9|55
1745516700000|2025-04-24 17:45:00|8558|8533|8558|8533|8558|8533|8557.8|8532.8|6
1745517000000|2025-04-24 17:50:00|8558.1|8533.1|8558.6|8533.6|8558.8|8533.8|8558|8533|38
1745517300000|2025-04-24 17:55:00|8558.7|8533.7|8558.8|8533.8|8559.4|8534.4|8558.6|8533.6|57
1745517600000|2025-04-24 18:00:00|8559|8534|8559.2|8534.2|8559.6|8534.6|8559|8534|10
1745517900000|2025-04-24 18:05:00|8559.1|8534.1|8558.6|8533.6|8559.2|8534.2|8558.5|8533.5|24
1745518200000|2025-04-24 18:10:00|8558.7|8533.7|8560.8|8535.8|8560.8|8535.8|8558.6|8533.6|39
1745518500000|2025-04-24 18:15:00|8560.9|8535.9|8560.9|8535.9|8561.1|8536.1|8560.5|8535.5|39
1745518800000|2025-04-24 18:20:00|8560.8|8535.8|8560.9|8535.9|8560.9|8535.9|8560.8|8535.8|22
1745519100000|2025-04-24 18:25:00|8560.8|8535.8|8561.2|8536.2|8561.2|8536.2|8560.6|8535.6|14
1745519400000|2025-04-24 18:30:00|8561.1|8536.1|8560.9|8535.9|8561.4|8536.4|8560.3|8535.3|31
1745519700000|2025-04-24 18:35:00|8560.7|8535.7|8560.8|8535.8|8560.9|8535.9|8560.7|8535.7|14
1745520000000|2025-04-24 18:40:00|8560.7|8535.7|8560.8|8535.8|8560.9|8535.9|8560.7|8535.7|34
1745520300000|2025-04-24 18:45:00|8560.7|8535.7|8560.7|8535.7|8560.8|8535.8|8560.7|8535.7|9
1745520600000|2025-04-24 18:50:00|8560.8|8535.8|8560.7|8535.7|8560.8|8535.8|8560.7|8535.7|8
1745520900000|2025-04-24 18:55:00|8560.8|8535.8|8559.8|8534.8|8560.8|8535.8|8559.8|8534.8|22
1745521200000|2025-04-24 19:00:00|8559.9|8534.9|8558.5|8533.5|8560.1|8535.1|8558.3|8533.3|83
1745521500000|2025-04-24 19:05:00|8558.1|8533.1|8556.5|8531.5|8558.1|8533.1|8556.5|8531.5|40
1745521800000|2025-04-24 19:10:00|8556.1|8531.1|8555.7|8530.7|8556.5|8531.5|8555.3|8530.3|28
1745522100000|2025-04-24 19:15:00|8555.6|8530.6|8554.5|8529.5|8555.6|8530.6|8554.2|8529.2|22
1745522400000|2025-04-24 19:20:00|8554.3|8529.3|8553.8|8528.8|8554.3|8529.3|8553.7|8528.7|5
1745522700000|2025-04-24 19:25:00|8554.1|8529.1|8555.3|8530.3|8556.4|8531.4|8554.1|8529.1|31
1745523000000|2025-04-24 19:30:00|8555.4|8530.4|8555.4|8530.4|8555.4|8530.4|8555.3|8530.3|15
1745523300000|2025-04-24 19:35:00|8555.3|8530.3|8555.3|8530.3|8555.4|8530.4|8555.3|8530.3|3
1745523600000|2025-04-24 19:40:00|8555.4|8530.4|8554.6|8529.6|8555.4|8530.4|8554.3|8529.3|23
1745523900000|2025-04-24 19:45:00|8554.7|8529.7|8554.1|8529.1|8554.8|8529.8|8553.7|8528.7|11
1745524200000|2025-04-24 19:50:00|8554|8529|8553.9|8528.9|8554|8529|8553.8|8528.8|8
1745524500000|2025-04-24 19:55:00|8554.1|8529.1|8555.7|8530.7|8555.7|8530.7|8554.1|8529.1|27
1745542800000|2025-04-25 01:00:00|8563|8538|8564.5|8539.5|8564.5|8539.5|8563|8538|8
1745543400000|2025-04-25 01:10:00|8563.7|8538.7|8563.5|8538.5|8564.5|8539.5|8563.5|8538.5|3
1745543700000|2025-04-25 01:15:00|8563.9|8538.9|8562.8|8537.8|8564.5|8539.5|8562.8|8537.8|45
1745544000000|2025-04-25 01:20:00|8563.8|8538.8|8563.5|8538.5|8564.2|8539.2|8562.5|8537.5|62
1745544300000|2025-04-25 01:25:00|8563.1|8538.1|8563.6|8538.6|8564.5|8539.5|8563|8538|69
1745544600000|2025-04-25 01:30:00|8563.7|8538.7|8563.6|8538.6|8563.8|8538.8|8563.6|8538.6|3
1745544900000|2025-04-25 01:35:00|8563.1|8538.1|8562.2|8537.2|8563.4|8538.4|8561.7|8536.7|57
1745545200000|2025-04-25 01:40:00|8562.3|8537.3|8563.1|8538.1|8563.1|8538.1|8562.3|8537.3|3
1745545500000|2025-04-25 01:45:00|8562.3|8537.3|8563.7|8538.7|8563.7|8538.7|8562.3|8537.3|3
1745545800000|2025-04-25 01:50:00|8563.6|8538.6|8562.8|8537.8|8564.7|8539.7|8562.6|8537.6|39
1745546100000|2025-04-25 01:55:00|8562.4|8537.4|8561.3|8536.3|8562.4|8537.4|8560.7|8535.7|156
1745546400000|2025-04-25 02:00:00|8560.9|8535.9|8557.6|8532.6|8561.3|8536.3|8557.5|8532.5|47
1745546700000|2025-04-25 02:05:00|8557.9|8532.9|8557.4|8532.4|8557.9|8532.9|8557|8532|15
1745547000000|2025-04-25 02:10:00|8557.6|8532.6|8558.6|8533.6|8558.6|8533.6|8557.4|8532.4|10
1745547300000|2025-04-25 02:15:00|8557.8|8532.8|8557.6|8532.6|8558.6|8533.6|8557.4|8532.4|14
1745547600000|2025-04-25 02:20:00|8557.8|8532.8|8557.5|8532.5|8557.8|8532.8|8557.5|8532.5|6
1745548200000|2025-04-25 02:30:00|8557.6|8532.6|8557.4|8532.4|8557.9|8532.9|8557.4|8532.4|11
1745548500000|2025-04-25 02:35:00|8557.5|8532.5|8557.4|8532.4|8557.8|8532.8|8557.4|8532.4|7
1745548800000|2025-04-25 02:40:00|8557.8|8532.8|8557.3|8532.3|8558|8533|8557|8532|11
1745549100000|2025-04-25 02:45:00|8557.6|8532.6|8557.6|8532.6|8557.8|8532.8|8557.5|8532.5|5
1745549400000|2025-04-25 02:50:00|8557.5|8532.5|8556.5|8531.5|8557.6|8532.6|8555.6|8530.6|22
1745549700000|2025-04-25 02:55:00|8555.5|8530.5|8555.7|8530.7|8557.5|8532.5|8554.9|8529.9|33
1745550000000|2025-04-25 03:00:00|8556.3|8531.3|8548.1|8521.1|8556.8|8531.8|8546.5|8520.8|56
1745550300000|2025-04-25 03:05:00|8549.5|8522.5|8548.9|8523.9|8551.7|8525.6|8546.2|8520.6|37
1745550600000|2025-04-25 03:10:00|8545.9|8520.9|8553.9|8528.9|8555.8|8528.9|8545.9|8520.9|69
1745550900000|2025-04-25 03:15:00|8553.5|8528.5|8550.5|8525.5|8556|8528.9|8550.4|8525.4|55
1745551200000|2025-04-25 03:20:00|8550.6|8525.6|8546.8|8521.8|8550.6|8525.6|8543.7|8518.7|185
1745551500000|2025-04-25 03:25:00|8547.7|8522.7|8551.5|8526.5|8551.5|8526.5|8546.8|8521.8|92
1745551800000|2025-04-25 03:30:00|8551.4|8526.4|8549.1|8524.1|8553.4|8528.4|8548.9|8523.9|96
1745552100000|2025-04-25 03:35:00|8549|8524|8541.2|8526.2|8549.6|8529.2|8541.2|8521.2|99
1745552400000|2025-04-25 03:40:00|8540.6|8525.6|8540.5|8515.5|8543.8|8525.8|8539.4|8514.9|174
1745552700000|2025-04-25 03:45:00|8540.6|8515.6|8548.5|8523.5|8548.7|8523.7|8535.7|8515.5|115
1745553000000|2025-04-25 03:50:00|8548.3|8523.3|8541.9|8516.9|8548.7|8523.7|8541.3|8516.3|99
1745553300000|2025-04-25 03:55:00|8542.1|8517.1|8538.9|8523.9|8543.4|8524.5|8537|8516.9|77
1745553600000|2025-04-25 04:00:00|8539|8524|8539.4|8524.4|8540.4|8525.4|8538.6|8523.6|95
1745553900000|2025-04-25 04:05:00|8539.5|8524.5|8536.9|8521.9|8543.2|8524.5|8535.6|8516.6|91
1745554200000|2025-04-25 04:10:00|8537|8522|8540|8525|8543.9|8525.4|8537|8517.7|61
1745554500000|2025-04-25 04:15:00|8540.2|8525.2|8539.6|8524.6|8545.5|8526.6|8539.5|8519.3|55
1745554800000|2025-04-25 04:20:00|8539.8|8524.8|8542.2|8527.2|8542.2|8527.2|8539.8|8524.8|64
1745555100000|2025-04-25 04:25:00|8542.3|8527.3|8552.1|8527.1|8552.1|8530.5|8542.2|8523.6|138
1745555400000|2025-04-25 04:30:00|8552.4|8527.4|8555|8530|8555.7|8533.4|8547.4|8526.5|128
1745555700000|2025-04-25 04:35:00|8555.1|8530.1|8555.4|8530.4|8556|8536.1|8548.9|8529|133
1745556000000|2025-04-25 04:40:00|8555.3|8530.3|8556.5|8531.5|8558.1|8536.2|8550.1|8529.5|103
1745556300000|2025-04-25 04:45:00|8556.6|8531.6|8558|8533|8558|8533|8554.1|8529.1|129
1745556600000|2025-04-25 04:50:00|8558.1|8533.1|8564|8539|8564.2|8539.2|8557.9|8532.9|155
1745556900000|2025-04-25 04:55:00|8563.4|8538.4|8564.6|8539.6|8567.3|8542.3|8563.3|8538.3|229
1745557200000|2025-04-25 05:00:00|8564.4|8539.4|8568.7|8543.7|8569|8544|8563.7|8538.7|123
1745557500000|2025-04-25 05:05:00|8568.6|8543.6|8571.1|8546.1|8572.4|8550.6|8562.7|8542.6|155
1745557800000|2025-04-25 05:10:00|8571.2|8546.2|8569|8544|8571.2|8550.7|8564.5|8543.9|123
1745558100000|2025-04-25 05:15:00|8568.9|8543.9|8565.1|8550.1|8570.5|8550.3|8563.2|8542.9|130
1745558400000|2025-04-25 05:20:00|8565.3|8550.3|8591.5|8566.5|8592.6|8567.6|8565.3|8546.2|284
1745558700000|2025-04-25 05:25:00|8591.6|8566.6|8586.2|8561.2|8597.6|8572.6|8582.4|8560.6|270
1745559000000|2025-04-25 05:30:00|8586.1|8561.1|8596.3|8571.3|8596.4|8571.4|8585.8|8560.8|185
1745559300000|2025-04-25 05:35:00|8596.8|8571.8|8590.4|8565.4|8598.8|8573.8|8586.6|8565.4|176
1745559600000|2025-04-25 05:40:00|8589.6|8564.6|8591.7|8566.7|8594.4|8571.9|8585.6|8562.6|158
1745559900000|2025-04-25 05:45:00|8592.2|8567.2|8591.7|8566.7|8596.2|8575.2|8589|8566.5|141
1745560200000|2025-04-25 05:50:00|8592|8567|8594|8569|8594.2|8573.5|8586.3|8566.5|158
1745560500000|2025-04-25 05:55:00|8593.7|8568.7|8589.9|8564.9|8594.4|8569.4|8589.2|8564.2|153
1745560800000|2025-04-25 06:00:00|8590|8565|8586.7|8561.7|8590.8|8568|8582.9|8561.7|176
1745561100000|2025-04-25 06:05:00|8581.6|8566.6|8582.8|8567.8|8589.7|8568.8|8581.6|8562|115
1745561400000|2025-04-25 06:10:00|8582.6|8567.6|8593|8568|8593.3|8573.4|8581.6|8562|156
1745561700000|2025-04-25 06:15:00|8592.7|8567.7|8593.2|8568.2|8593.5|8573.4|8586.6|8566.3|141
1745562000000|2025-04-25 06:20:00|8593|8568|8588.8|8563.8|8593|8568|8588.3|8563.3|99
1745562300000|2025-04-25 06:25:00|8588.7|8563.7|8589.6|8564.6|8590.5|8565.5|8588.3|8563.3|94
1745562600000|2025-04-25 06:30:00|8589.5|8564.5|8590.9|8565.9|8591.9|8572.8|8584.4|8564.5|120
1745562900000|2025-04-25 06:35:00|8590.7|8565.7|8584.3|8569.3|8590.8|8571.7|8584.3|8564.4|93
1745563200000|2025-04-25 06:40:00|8584.4|8569.4|8584.9|8569.9|8584.9|8569.9|8583.6|8568.6|58
1745563500000|2025-04-25 06:45:00|8584.7|8569.7|8582.9|8567.9|8584.9|8569.9|8582.3|8567.3|55
1745563800000|2025-04-25 06:50:00|8583|8568|8585|8560|8587|8568.3|8581.1|8560|109
1745564100000|2025-04-25 06:55:00|8585.4|8560.4|8578.6|8553.6|8585.7|8560.7|8573.3|8551.8|165
1745564400000|2025-04-25 07:00:00|8578.5|8553.5|8575.8|8550.8|8580|8559.6|8571.6|8549.1|157
1745564700000|2025-04-25 07:05:00|8575.7|8550.7|8571.8|8556.8|8576.4|8556.8|8568.5|8548.7|98
1745565000000|2025-04-25 07:10:00|8576.8|8551.8|8574.9|8549.9|8577|8557|8568|8548.1|134
1745565300000|2025-04-25 07:15:00|8574.8|8549.8|8572.3|8547.3|8576.9|8555|8567.5|8547.3|140
1745565600000|2025-04-25 07:20:00|8572.4|8547.4|8564|8549|8573.8|8554|8563.8|8544|140
1745565900000|2025-04-25 07:25:00|8564.5|8549.5|8570.4|8545.4|8570.4|8550.3|8564|8542.6|84
1745566200000|2025-04-25 07:30:00|8570.3|8545.3|8570.5|8545.5|8571|8546|8568.7|8543.7|127
1745566500000|2025-04-25 07:35:00|8570.6|8545.6|8572|8547|8572.2|8550.7|8564.9|8543.7|145
1745566800000|2025-04-25 07:40:00|8572.1|8547.1|8572.5|8547.5|8573.5|8548.5|8571.5|8546.5|161
1745567100000|2025-04-25 07:45:00|8572.3|8547.3|8573.6|8548.6|8575.6|8550.6|8572.1|8547.1|114
1745567400000|2025-04-25 07:50:00|8573.5|8548.5|8572.3|8557.3|8576.4|8558.1|8569.7|8548|132
1745567700000|2025-04-25 07:55:00|8572.4|8557.4|8582.9|8557.9|8583.2|8558.2|8572.4|8552.6|164
1745568000000|2025-04-25 08:00:00|8583.1|8558.1|8578.3|8553.3|8583.1|8558.1|8577.1|8552.1|148
1745568300000|2025-04-25 08:05:00|8578.4|8553.4|8573.9|8558.9|8578.5|8559.6|8572.7|8552.7|78
1745568600000|2025-04-25 08:10:00|8574|8559|8576.8|8551.8|8579.2|8560.5|8571.1|8551.5|135
1745568900000|2025-04-25 08:15:00|8576.6|8551.6|8573.1|8548.1|8577.5|8556.1|8568.9|8547.7|178
1745569200000|2025-04-25 08:20:00|8573|8548|8572.6|8547.6|8575.2|8550.2|8572.6|8547.6|122
1745569500000|2025-04-25 08:25:00|8572.8|8547.8|8564.5|8549.5|8572.8|8549.5|8564.5|8544.5|119
1745569800000|2025-04-25 08:30:00|8565|8550|8563.5|8548.5|8572.6|8550.5|8563|8544.7|125
1745570100000|2025-04-25 08:35:00|8563.8|8548.8|8567.6|8552.6|8572.4|8552.8|8563.5|8544.4|172
1745570400000|2025-04-25 08:40:00|8567.7|8552.7|8569.2|8554.2|8575|8554.3|8566.5|8546.5|171
1745570700000|2025-04-25 08:45:00|8569.3|8554.3|8568.5|8553.5|8570.9|8555.9|8568|8553|131
1745571000000|2025-04-25 08:50:00|8568.7|8553.7|8576|8551|8576.5|8553.7|8567.9|8548.1|197
1745571300000|2025-04-25 08:55:00|8576.1|8551.1|8575.2|8550.2|8576.1|8551.1|8574.1|8549.1|83
1745571600000|2025-04-25 09:00:00|8575.1|8550.1|8573|8548|8575.1|8555|8567.7|8546.7|111
1745571900000|2025-04-25 09:05:00|8573.2|8548.2|8576.5|8551.5|8578.8|8553.8|8573.2|8548.2|147
1745572200000|2025-04-25 09:10:00|8576.3|8551.3|8578.7|8553.7|8578.9|8553.9|8576.3|8551.3|204
1745572500000|2025-04-25 09:15:00|8578.8|8553.8|8578.3|8553.3|8579.8|8554.8|8578.3|8553.3|91
1745572800000|2025-04-25 09:20:00|8578.4|8553.4|8576.6|8551.6|8578.7|8553.7|8576.5|8551.5|127
1745573100000|2025-04-25 09:25:00|8576.2|8551.2|8574.5|8549.5|8576.2|8551.2|8574.1|8549.1|92
1745573400000|2025-04-25 09:30:00|8574.6|8549.6|8570|8555|8575.8|8555|8567|8546.8|120
1745573700000|2025-04-25 09:35:00|8570.1|8555.1|8570|8555|8571|8556|8570|8555|24
1745574000000|2025-04-25 09:40:00|8570.4|8555.4|8570.2|8555.2|8571|8556|8570|8555|43
1745574300000|2025-04-25 09:45:00|8570|8555|8571.3|8556.3|8576|8557.4|8569.6|8550.7|108
1745574600000|2025-04-25 09:50:00|8571.4|8556.4|8577.4|8552.4|8578.4|8558.9|8571.2|8551.1|141
1745574900000|2025-04-25 09:55:00|8577.3|8552.3|8574|8559|8579.4|8559.4|8572.9|8551.6|131
1745575200000|2025-04-25 10:00:00|8573.8|8558.8|8571.8|8556.8|8578.4|8559.1|8571.3|8551.2|108
1745575500000|2025-04-25 10:05:00|8571.7|8556.7|8569.2|8554.2|8574|8556.7|8569.2|8548.7|57
1745575800000|2025-04-25 10:10:00|8569.3|8554.3|8568.9|8553.9|8570|8555|8568.1|8553.1|95
1745576100000|2025-04-25 10:15:00|8569|8554|8566.5|8551.5|8572.4|8554.2|8566.1|8546.6|225
1745576400000|2025-04-25 10:20:00|8566.4|8551.4|8573.7|8548.7|8574|8551.6|8566.3|8546.4|174
1745576700000|2025-04-25 10:25:00|8573.8|8548.8|8573.9|8548.9|8575.7|8550.7|8573.7|8548.7|183
1745577000000|2025-04-25 10:30:00|8573.8|8548.8|8573.9|8548.9|8575.4|8550.4|8573.1|8548.1|147
1745577300000|2025-04-25 10:35:00|8573.7|8548.7|8573.3|8548.3|8574|8549|8573.1|8548.1|148
1745577600000|2025-04-25 10:40:00|8573.2|8548.2|8574|8549|8574.9|8549.9|8572.7|8547.7|81
1745577900000|2025-04-25 10:45:00|8573.6|8548.6|8574.2|8549.2|8574.4|8549.4|8573.5|8548.5|12
1745578200000|2025-04-25 10:50:00|8574.5|8549.5|8576|8551|8576.1|8551.1|8574.2|8549.2|151
1745578500000|2025-04-25 10:55:00|8576.3|8551.3|8574.9|8549.9|8576.5|8551.5|8574.6|8549.6|108
1745578800000|2025-04-25 11:00:00|8574.8|8549.8|8575|8550|8575.3|8555.2|8569.1|8549.1|142
1745579100000|2025-04-25 11:05:00|8575.3|8550.3|8575.6|8550.6|8575.8|8550.8|8575|8550|89
1745579400000|2025-04-25 11:10:00|8575.7|8550.7|8577.2|8552.2|8577.4|8552.4|8575.5|8550.5|33
1745579700000|2025-04-25 11:15:00|8577.4|8552.4|8573.6|8558.6|8579.8|8558.8|8573.3|8552.2|93
1745580000000|2025-04-25 11:20:00|8573.4|8558.4|8577.3|8552.3|8578.4|8558.7|8572.8|8552.1|62
1745580300000|2025-04-25 11:25:00|8577.2|8552.2|8577|8552|8578.4|8553.4|8577|8552|84
1745580600000|2025-04-25 11:30:00|8577.2|8552.2|8577.1|8552.1|8577.8|8552.8|8576.9|8551.9|20
1745580900000|2025-04-25 11:35:00|8577|8552|8577.3|8552.3|8577.4|8552.4|8577|8552|13
1745581200000|2025-04-25 11:40:00|8577|8552|8577.9|8552.9|8578|8553|8576.9|8551.9|11
1745581500000|2025-04-25 11:45:00|8577.8|8552.8|8576.6|8551.6|8577.8|8552.8|8576|8551|20
1745581800000|2025-04-25 11:50:00|8576.4|8551.4|8574.6|8549.6|8576.4|8551.4|8574.4|8549.4|119
1745582100000|2025-04-25 11:55:00|8574.7|8549.7|8575.4|8550.4|8575.5|8555.1|8569.9|8549.7|75
1745582400000|2025-04-25 12:00:00|8575.5|8550.5|8571.1|8556.1|8577|8556.1|8569.9|8550.3|56
1745582700000|2025-04-25 12:05:00|8571|8556|8571|8556|8577|8556.8|8570.9|8551.3|42
1745583000000|2025-04-25 12:10:00|8570.9|8555.9|8570.5|8555.5|8571.1|8556.1|8570.5|8555.5|53
1745583300000|2025-04-25 12:15:00|8570.3|8555.3|8570.1|8555.1|8575.4|8555.6|8570.1|8550.3|36
1745583600000|2025-04-25 12:20:00|8570.5|8555.5|8573.3|8548.3|8575.3|8555.5|8567.9|8548|64
1745583900000|2025-04-25 12:25:00|8573.1|8548.1|8573.1|8548.1|8573.3|8552.9|8566.5|8546.5|78
1745584200000|2025-04-25 12:30:00|8573.3|8548.3|8574|8549|8574|8549|8573|8548|58
1745584500000|2025-04-25 12:35:00|8573.5|8548.5|8574|8549|8574|8549|8573.1|8548.1|60
1745584800000|2025-04-25 12:40:00|8573.7|8548.7|8573.3|8548.3|8573.7|8548.7|8573|8548|68
1745585100000|2025-04-25 12:45:00|8573.4|8548.4|8575.7|8550.7|8575.7|8550.7|8573|8548|165
1745585400000|2025-04-25 12:50:00|8575.9|8550.9|8577.1|8552.1|8577.8|8552.8|8575.7|8550.7|83
1745585700000|2025-04-25 12:55:00|8577.2|8552.2|8574.7|8549.7|8577.8|8552.8|8574.5|8549.5|133
1745586000000|2025-04-25 13:00:00|8574.8|8549.8|8573.7|8548.7|8575|8550|8573.7|8548.7|26
1745586300000|2025-04-25 13:05:00|8573.8|8548.8|8573.1|8548.1|8573.9|8553.8|8568.5|8548|92
1745586600000|2025-04-25 13:10:00|8573.2|8548.2|8567.1|8552.1|8573.3|8553.3|8567.1|8548.1|21
1745586900000|2025-04-25 13:15:00|8567|8552|8574.2|8549.2|8574.4|8553.3|8567|8548.3|36
1745587200000|2025-04-25 13:20:00|8574|8549|8569.1|8554.1|8574|8554.3|8568.7|8548.9|22
1745587500000|2025-04-25 13:25:00|8569.3|8554.3|8574.7|8549.7|8576.6|8556.6|8569.1|8548.5|60
1745587800000|2025-04-25 13:30:00|8574.6|8549.6|8573.7|8548.7|8575.5|8550.5|8572.9|8547.9|136
1745588100000|2025-04-25 13:35:00|8573.8|8548.8|8567.1|8552.1|8574|8552.7|8566.2|8547.5|67
1745588400000|2025-04-25 13:40:00|8567|8552|8566.1|8551.1|8567.2|8552.2|8565.3|8550.3|65
1745588700000|2025-04-25 13:45:00|8566.2|8551.2|8566.3|8551.3|8571.9|8551.8|8566.1|8546.7|34
1745589000000|2025-04-25 13:50:00|8566.4|8551.4|8565.9|8550.9|8566.9|8551.9|8565.7|8550.7|40
1745589300000|2025-04-25 13:55:00|8566|8551|8571.9|8546.9|8571.9|8551.8|8565.9|8546.8|43
1745589600000|2025-04-25 14:00:00|8572|8547|8571.8|8546.8|8572|8552|8566.9|8546.6|59
1745589900000|2025-04-25 14:05:00|8571.9|8546.9|8573|8548|8573.2|8548.2|8571.6|8546.6|60
1745590200000|2025-04-25 14:10:00|8572.9|8547.9|8572.9|8547.9|8573|8548|8571.7|8546.7|88
1745590500000|2025-04-25 14:15:00|8572.8|8547.8|8572.8|8547.8|8573.8|8548.8|8572.3|8547.3|55
1745590800000|2025-04-25 14:20:00|8572.7|8547.7|8572.2|8547.2|8572.8|8547.8|8572|8547|29
1745591100000|2025-04-25 14:25:00|8572.3|8547.3|8571.2|8546.2|8572.3|8547.3|8571.2|8546.2|39
1745591400000|2025-04-25 14:30:00|8571.1|8546.1|8571.4|8546.4|8572.2|8547.2|8570|8545|85
1745591700000|2025-04-25 14:35:00|8571.3|8546.3|8569.5|8544.5|8571.6|8546.6|8569.5|8544.5|77
1745592000000|2025-04-25 14:40:00|8569.6|8544.6|8568.5|8543.5|8569.7|8544.7|8568.2|8543.2|40
1745592300000|2025-04-25 14:45:00|8567.9|8542.9|8569.6|8544.6|8569.8|8544.8|8567.7|8542.7|36
1745592600000|2025-04-25 14:50:00|8569.7|8544.7|8570|8545|8570.3|8545.3|8569.4|8544.4|37
1745592900000|2025-04-25 14:55:00|8570.1|8545.1|8570|8545|8570.2|8545.2|8569.9|8544.9|39
1745593200000|2025-04-25 15:00:00|8569.9|8544.9|8570.1|8545.1|8570.2|8545.2|8569.9|8544.9|23
1745593500000|2025-04-25 15:05:00|8570.2|8545.2|8571.4|8546.4|8571.5|8546.5|8570.1|8545.1|15
1745593800000|2025-04-25 15:10:00|8571.3|8546.3|8571.2|8546.2|8571.3|8546.3|8570.6|8545.6|32
1745594100000|2025-04-25 15:15:00|8571.1|8546.1|8571|8546|8571.3|8546.3|8570.8|8545.8|13
1745594400000|2025-04-25 15:20:00|8570.6|8545.6|8570.7|8545.7|8571|8546|8570.5|8545.5|14
1745594700000|2025-04-25 15:25:00|8570.8|8545.8|8571|8546|8571.2|8546.2|8570.7|8545.7|34
1745595000000|2025-04-25 15:30:00|8570.4|8545.4|8570.2|8545.2|8570.7|8545.7|8570|8545|15
1745595300000|2025-04-25 15:35:00|8570.1|8545.1|8569.6|8544.6|8570.1|8545.1|8568.3|8543.3|66
1745595600000|2025-04-25 15:40:00|8569.1|8544.1|8569|8544|8569.1|8544.1|8568.9|8543.9|18
1745595900000|2025-04-25 15:45:00|8569.1|8544.1|8568.6|8543.6|8569.1|8544.1|8568.5|8543.5|9
1745596200000|2025-04-25 15:50:00|8568.3|8543.3|8568.5|8543.5|8568.6|8543.6|8568.2|8543.2|13
1745596500000|2025-04-25 15:55:00|8568.4|8543.4|8568.7|8543.7|8568.8|8543.8|8567.4|8542.4|54
1745596800000|2025-04-25 16:00:00|8568.8|8543.8|8569.4|8544.4|8569.7|8544.7|8568.8|8543.8|50
1745597100000|2025-04-25 16:05:00|8569.3|8544.3|8569.7|8544.7|8569.7|8544.7|8569.1|8544.1|35
1745597400000|2025-04-25 16:10:00|8569.8|8544.8|8570.3|8545.3|8570.5|8545.5|8569.7|8544.7|57
1745597700000|2025-04-25 16:15:00|8570.1|8545.1|8569.8|8544.8|8570.1|8545.1|8569.8|8544.8|10
1745598000000|2025-04-25 16:20:00|8569.7|8544.7|8569.7|8544.7|8569.8|8544.8|8569.6|8544.6|18
1745598300000|2025-04-25 16:25:00|8569.6|8544.6|8569.2|8544.2|8569.7|8544.7|8569.2|8544.2|28
1745598600000|2025-04-25 16:30:00|8569.3|8544.3|8569.3|8544.3|8569.7|8544.7|8569.2|8544.2|28
1745598900000|2025-04-25 16:35:00|8569.2|8544.2|8569.2|8544.2|8569.5|8544.5|8569.1|8544.1|24
1745599200000|2025-04-25 16:40:00|8569.3|8544.3|8571|8546|8571|8546|8569.3|8544.3|18
1745599500000|2025-04-25 16:45:00|8571.3|8546.3|8571|8546|8571.3|8546.3|8571|8546|17
1745599800000|2025-04-25 16:50:00|8571.1|8546.1|8572.3|8547.3|8572.6|8547.6|8571|8546|27
1745600100000|2025-04-25 16:55:00|8572.4|8547.4|8572.1|8547.1|8572.4|8547.4|8571.7|8546.7|40
1745600400000|2025-04-25 17:00:00|8571.9|8546.9|8571.9|8546.9|8571.9|8546.9|8571.9|8546.9|1
1745600700000|2025-04-25 17:05:00|8571.8|8546.8|8571.5|8546.5|8571.9|8546.9|8571.5|8546.5|7
1745601000000|2025-04-25 17:10:00|8571.6|8546.6|8571.5|8546.5|8571.8|8546.8|8571.5|8546.5|13
1745601300000|2025-04-25 17:15:00|8571.3|8546.3|8571|8546|8571.3|8546.3|8571|8546|14
1745601600000|2025-04-25 17:20:00|8571.1|8546.1|8571.9|8546.9|8571.9|8546.9|8571.1|8546.1|12
1745601900000|2025-04-25 17:25:00|8571.8|8546.8|8571.6|8546.6|8571.9|8546.9|8571.5|8546.5|19
1745602200000|2025-04-25 17:30:00|8571.7|8546.7|8571.5|8546.5|8571.7|8546.7|8571.4|8546.4|8
1745602500000|2025-04-25 17:35:00|8571.4|8546.4|8571.3|8546.3|8571.5|8546.5|8571.2|8546.2|17
1745602800000|2025-04-25 17:40:00|8571.2|8546.2|8571|8546|8571.2|8546.2|8570.9|8545.9|7
1745603100000|2025-04-25 17:45:00|8570.9|8545.9|8570.4|8545.4|8571.2|8546.2|8570.4|8545.4|23
1745603400000|2025-04-25 17:50:00|8570.3|8545.3|8570.3|8545.3|8570.7|8545.7|8570.2|8545.2|25
1745603700000|2025-04-25 17:55:00|8570.5|8545.5|8570.9|8545.9|8571.1|8546.1|8570.3|8545.3|21
1745604000000|2025-04-25 18:00:00|8571.1|8546.1|8570.3|8545.3|8571.1|8546.1|8570.1|8545.1|27
1745604300000|2025-04-25 18:05:00|8570.4|8545.4|8570.3|8545.3|8570.4|8545.4|8570.3|8545.3|4
1745604600000|2025-04-25 18:10:00|8570.5|8545.5|8570.2|8545.2|8570.6|8545.6|8570.2|8545.2|7
1745604900000|2025-04-25 18:15:00|8570.3|8545.3|8570.2|8545.2|8570.3|8545.3|8570.2|8545.2|2
1745605200000|2025-04-25 18:20:00|8570.3|8545.3|8570.3|8545.3|8570.3|8545.3|8570.3|8545.3|1
1745605500000|2025-04-25 18:25:00|8570.1|8545.1|8570.5|8545.5|8570.5|8545.5|8570.1|8545.1|10
1745605800000|2025-04-25 18:30:00|8570.3|8545.3|8570.3|8545.3|8570.3|8545.3|8570.1|8545.1|15
1745606100000|2025-04-25 18:35:00|8570.2|8545.2|8570.4|8545.4|8570.4|8545.4|8570.1|8545.1|18
1745606400000|2025-04-25 18:40:00|8570.3|8545.3|8570.3|8545.3|8570.4|8545.4|8570.1|8545.1|8
1745606700000|2025-04-25 18:45:00|8570.4|8545.4|8570.1|8545.1|8570.4|8545.4|8569.7|8544.7|25
1745607000000|2025-04-25 18:50:00|8570.2|8545.2|8570.2|8545.2|8570.2|8545.2|8570.1|8545.1|7
1745607300000|2025-04-25 18:55:00|8570|8545|8570.2|8545.2|8570.2|8545.2|8570|8545|12
1745607600000|2025-04-25 19:00:00|8570.1|8545.1|8570.4|8545.4|8570.4|8545.4|8570.1|8545.1|5
1745607900000|2025-04-25 19:05:00|8570.3|8545.3|8570.5|8545.5|8570.5|8545.5|8570.3|8545.3|8
1745608200000|2025-04-25 19:10:00|8570.4|8545.4|8570.5|8545.5|8570.5|8545.5|8570.4|8545.4|8
1745608500000|2025-04-25 19:15:00|8570.4|8545.4|8570.5|8545.5|8570.5|8545.5|8570.4|8545.4|2
1745608800000|2025-04-25 19:20:00|8570.3|8545.3|8570.5|8545.5|8570.5|8545.5|8570.3|8545.3|4
1745609100000|2025-04-25 19:25:00|8570.4|8545.4|8570.5|8545.5|8570.5|8545.5|8570.4|8545.4|12
1745609400000|2025-04-25 19:30:00|8570.4|8545.4|8570.4|8545.4|8570.5|8545.5|8570.4|8545.4|9
1745609700000|2025-04-25 19:35:00|8570.5|8545.5|8570.5|8545.5|8570.5|8545.5|8569.7|8544.7|16
1745610600000|2025-04-25 19:50:00|8570.4|8545.4|8570.3|8545.3|8570.5|8545.5|8570.2|8545.2|11
1745610900000|2025-04-25 19:55:00|8570.5|8545.5|8570.1|8545.1|8570.5|8545.5|8569.7|8544.7|8
1745802000000|2025-04-28 01:00:00|8571.1|8546.1|8571.1|8546.1|8571.1|8546.1|8571.1|8546.1|1
1745802300000|2025-04-28 01:05:00|8571.6|8546.6|8571.6|8546.6|8571.6|8546.6|8571.6|8546.6|1
1745802600000|2025-04-28 01:10:00|8571|8546|8571|8546|8571|8546|8571|8546|1
1745802900000|2025-04-28 01:15:00|8569.9|8544.9|8570|8545|8570|8545|8569.9|8544.9|2
1745803200000|2025-04-28 01:20:00|8570.6|8545.6|8570.8|8545.8|8570.9|8545.9|8569.9|8544.9|14
1745803500000|2025-04-28 01:25:00|8570.9|8545.9|8571.4|8546.4|8571.9|8546.9|8570.3|8545.3|23
1745803800000|2025-04-28 01:30:00|8571.6|8546.6|8579|8554|8587.6|8558.6|8567|8546.3|58
1745804100000|2025-04-28 01:35:00|8578|8553|8574.1|8549.1|8579|8554|8570.5|8545.5|42
1745804400000|2025-04-28 01:40:00|8574.2|8549.2|8574.3|8549.3|8574.3|8549.3|8574.1|8549.1|6
1745804700000|2025-04-28 01:45:00|8574.4|8549.4|8571.8|8546.8|8574.4|8549.4|8571.6|8546.6|5
1745805000000|2025-04-28 01:50:00|8570.9|8545.9|8572|8547|8572|8547|8570.8|8545.8|5
1745805300000|2025-04-28 01:55:00|8567.3|8552.3|8573.8|8548.8|8574.1|8552.3|8567.3|8547|22
1745805600000|2025-04-28 02:00:00|8573.2|8548.2|8575.4|8550.4|8575.4|8550.4|8573.2|8548.2|10
1745805900000|2025-04-28 02:05:00|8575.3|8550.3|8575|8550|8575.3|8550.3|8573.4|8548.4|9
1745806200000|2025-04-28 02:10:00|8574.2|8549.2|8575.4|8550.4|8576.7|8551.7|8573.5|8548.5|31
1745806500000|2025-04-28 02:15:00|8575.3|8550.3|8573.3|8548.3|8575.4|8550.4|8573.3|8548.3|6
1745807100000|2025-04-28 02:25:00|8573.2|8548.2|8573|8548|8574.1|8549.1|8572.3|8547.3|13
1745807400000|2025-04-28 02:30:00|8572.7|8547.7|8573|8548|8573|8548|8572.7|8547.7|2
1745807700000|2025-04-28 02:35:00|8572.3|8547.3|8571.6|8546.6|8572.3|8547.3|8571.3|8546.3|11
1745808000000|2025-04-28 02:40:00|8571.4|8546.4|8571.3|8546.3|8571.4|8546.4|8571.3|8546.3|2
1745808300000|2025-04-28 02:45:00|8571.4|8546.4|8570.3|8545.3|8571.4|8546.4|8570|8545|6
1745808600000|2025-04-28 02:50:00|8565.3|8550.3|8568.7|8543.7|8569.5|8550.3|8564.5|8543.4|20
1745808900000|2025-04-28 02:55:00|8564.1|8549.1|8568.9|8543.9|8569.2|8549.1|8564.1|8543.9|14
1745809200000|2025-04-28 03:00:00|8569|8544|8568.9|8543.9|8569|8544|8568.9|8543.9|2
1745809500000|2025-04-28 03:05:00|8569|8544|8569|8544|8569|8544|8569|8544|1
1745809800000|2025-04-28 03:10:00|8568.4|8543.4|8566|8541|8568.4|8543.4|8565.7|8540.7|21
1745810100000|2025-04-28 03:15:00|8566.3|8541.3|8567|8542|8568.3|8543.3|8565.7|8540.7|56
1745810400000|2025-04-28 03:20:00|8566.6|8541.6|8562.1|8547.1|8567.1|8547.3|8561.1|8540.1|46
1745810700000|2025-04-28 03:25:00|8562|8547|8563.4|8538.4|8566.1|8547.1|8561.3|8537.5|70
1745811000000|2025-04-28 03:30:00|8563.3|8538.3|8559.1|8544.1|8565|8544.8|8557.7|8537.8|83
1745811300000|2025-04-28 03:35:00|8559.8|8544.8|8561.5|8546.5|8567.3|8546.6|8559.7|8540.1|93
1745811600000|2025-04-28 03:40:00|8561.4|8546.4|8567.1|8552.1|8571.8|8552.1|8561.4|8542|88
1745811900000|2025-04-28 03:45:00|8567.2|8552.2|8569.7|8544.7|8571.6|8552.2|8564.3|8544.3|55
1745812200000|2025-04-28 03:50:00|8569.3|8544.3|8573.8|8548.8|8574.5|8549.5|8568.6|8543.6|103
1745812500000|2025-04-28 03:55:00|8573.6|8548.6|8574.8|8549.8|8576.5|8551.5|8573.1|8548.1|127
1745812800000|2025-04-28 04:00:00|8574.7|8549.7|8572.7|8547.7|8574.8|8549.8|8571.1|8546.1|95
1745813100000|2025-04-28 04:05:00|8572.6|8547.6|8570.7|8545.7|8572.7|8547.7|8569.5|8544.5|79
1745813400000|2025-04-28 04:10:00|8565.7|8550.7|8568.2|8543.2|8570.5|8550.7|8562.7|8542.5|98
1745813700000|2025-04-28 04:15:00|8568.3|8543.3|8566.1|8551.1|8571.3|8551.8|8564|8543.3|48
1745814000000|2025-04-28 04:20:00|8566.3|8551.3|8568.6|8543.6|8573|8553|8565.9|8543.6|67
1745814300000|2025-04-28 04:25:00|8568.7|8543.7|8571.7|8546.7|8571.8|8551.2|8564.3|8543.5|79
1745814600000|2025-04-28 04:30:00|8571.8|8546.8|8567.9|8552.9|8572|8553|8566.7|8546.8|17
1745814900000|2025-04-28 04:35:00|8567.7|8552.7|8571.3|8546.3|8571.5|8552.8|8565.5|8545.5|66
1745815200000|2025-04-28 04:40:00|8571.1|8546.1|8569.2|8544.2|8571.3|8546.3|8568.5|8543.5|82
1745815500000|2025-04-28 04:45:00|8569|8544|8567.7|8542.7|8570|8545|8567.2|8542.2|102
1745815800000|2025-04-28 04:50:00|8567.9|8542.9|8567.9|8542.9|8568.8|8543.8|8567.3|8542.3|55
1745816100000|2025-04-28 04:55:00|8568|8543|8566|8541|8569|8544|8565.7|8540.7|70
1745816400000|2025-04-28 05:00:00|8566.3|8541.3|8567.5|8542.5|8567.5|8542.5|8566.1|8541.1|25
1745816700000|2025-04-28 05:05:00|8567.4|8542.4|8567|8542|8567.5|8542.5|8566.3|8541.3|23
1745817000000|2025-04-28 05:10:00|8566.8|8541.8|8565.3|8540.3|8566.8|8541.8|8562.2|8537.2|50
1745817300000|2025-04-28 05:15:00|8564.8|8539.8|8564|8539|8565.4|8545.4|8559|8538.1|91
1745817600000|2025-04-28 05:20:00|8563.8|8538.8|8559.8|8544.8|8565.7|8545.5|8559.6|8538.8|60
1745817900000|2025-04-28 05:25:00|8559.9|8544.9|8560.4|8545.4|8560.6|8545.6|8559.4|8544.4|53
1745818200000|2025-04-28 05:30:00|8560.2|8545.2|8561|8536|8565.1|8545.2|8555.5|8535.7|97
1745818500000|2025-04-28 05:35:00|8555.9|8540.9|8562.1|8537.1|8562.3|8540.9|8555.9|8534.5|105
1745818800000|2025-04-28 05:40:00|8562.2|8537.2|8563.6|8538.6|8564|8539|8562.2|8537.2|57
1745819100000|2025-04-28 05:45:00|8558.7|8543.7|8561.3|8536.3|8564.6|8543.9|8558.7|8536.1|66
1745819400000|2025-04-28 05:50:00|8561.4|8536.4|8561.9|8536.9|8562.5|8537.5|8561.4|8536.4|49
1745819700000|2025-04-28 05:55:00|8561.8|8536.8|8557.4|8532.4|8561.8|8536.8|8555.4|8530.4|109
1745820000000|2025-04-28 06:00:00|8557.2|8532.2|8553|8528|8558|8533|8552.4|8527.4|123
1745820300000|2025-04-28 06:05:00|8552.7|8527.7|8553|8528|8553.8|8528.8|8550.5|8525.5|155
1745820600000|2025-04-28 06:10:00|8552.9|8527.9|8554|8529|8554.9|8529.9|8552.9|8527.9|79
1745820900000|2025-04-28 06:15:00|8554.3|8529.3|8555.3|8530.3|8555.5|8530.5|8554.3|8529.3|102
1745821200000|2025-04-28 06:20:00|8555.7|8530.7|8553.5|8528.5|8556.3|8531.3|8553|8528|113
1745821500000|2025-04-28 06:25:00|8553.3|8528.3|8553.2|8528.2|8553.7|8528.7|8551.8|8526.8|84
1745821800000|2025-04-28 06:30:00|8553.3|8528.3|8553.6|8528.6|8554.8|8535|8548.2|8528|60
1745822100000|2025-04-28 06:35:00|8553.5|8528.5|8548.1|8533.1|8553.6|8533.8|8547.7|8527.7|57
1745822400000|2025-04-28 06:40:00|8547.9|8532.9|8547.1|8532.1|8553.8|8534|8545.8|8525.3|128
1745822700000|2025-04-28 06:45:00|8547.4|8532.4|8549|8534|8553|8534.3|8546.7|8527.9|55
1745823000000|2025-04-28 06:50:00|8548.7|8533.7|8547.1|8532.1|8549.4|8534.4|8547|8532|77
1745823300000|2025-04-28 06:55:00|8547.2|8532.2|8549.3|8534.3|8549.4|8534.4|8547.2|8532.2|87
1745823600000|2025-04-28 07:00:00|8549|8534|8549.5|8534.5|8550.3|8535.3|8549|8534|129
1745823900000|2025-04-28 07:05:00|8549.6|8534.6|8549.8|8534.8|8550.8|8535.8|8549|8534|66
1745824200000|2025-04-28 07:10:00|8549.7|8534.7|8550.2|8535.2|8554.3|8535.3|8548.2|8529|52
1745824500000|2025-04-28 07:15:00|8550.8|8535.8|8551.7|8536.7|8557.2|8537.1|8550.6|8530.7|86
1745824800000|2025-04-28 07:20:00|8552|8537|8555.4|8530.4|8555.4|8537|8550.2|8530.4|86
1745825100000|2025-04-28 07:25:00|8555.3|8530.3|8550.6|8535.6|8555.7|8535.7|8549.8|8529.6|43
1745825400000|2025-04-28 07:30:00|8550.7|8535.7|8546.7|8531.7|8551.8|8536.8|8546.7|8531.7|53
1745825700000|2025-04-28 07:35:00|8546.5|8531.5|8542.6|8527.6|8546.5|8531.5|8540.1|8525.1|174
1745826000000|2025-04-28 07:40:00|8542.8|8527.8|8544|8529|8549.9|8530.4|8542|8523.8|144
1745826300000|2025-04-28 07:45:00|8543.9|8528.9|8547.1|8522.1|8547.1|8529.4|8541.4|8521.4|117
1745826600000|2025-04-28 07:50:00|8547.2|8522.2|8543.9|8528.9|8548.8|8529|8542.2|8522.1|64
1745826900000|2025-04-28 07:55:00|8543.7|8528.7|8542.7|8527.7|8543.9|8528.9|8542.5|8527.5|48
1745827200000|2025-04-28 08:00:00|8542.8|8527.8|8544.7|8529.7|8549.6|8529.7|8542.7|8523.6|80
1745827500000|2025-04-28 08:05:00|8544.5|8529.5|8543.3|8528.3|8545.1|8530.1|8543.1|8528.1|63
1745827800000|2025-04-28 08:10:00|8543.4|8528.4|8541.7|8526.7|8543.4|8528.4|8541.7|8526.7|52
1745828100000|2025-04-28 08:15:00|8541.6|8526.6|8542.1|8527.1|8547|8527.6|8540.3|8521.9|78
1745828400000|2025-04-28 08:20:00|8542|8527|8542.7|8527.7|8542.7|8527.7|8541.1|8526.1|69
1745828700000|2025-04-28 08:25:00|8542.6|8527.6|8541.5|8526.5|8543.4|8528.4|8541.5|8526.5|60
1745829000000|2025-04-28 08:30:00|8541.4|8526.4|8538|8523|8541.5|8526.5|8537.7|8522.7|85
1745829300000|2025-04-28 08:35:00|8537.9|8522.9|8542.1|8517.1|8542.1|8522.9|8535.4|8516.7|96
1745829600000|2025-04-28 08:40:00|8542|8517|8531.7|8516.7|8542.2|8521.5|8531.7|8514.1|74
1745829900000|2025-04-28 08:45:00|8531.2|8516.2|8532|8517|8537.8|8517.7|8527.5|8508|183
1745830200000|2025-04-28 08:50:00|8531.6|8516.6|8531.5|8516.5|8536.4|8516.8|8530.4|8511.1|72
1745830500000|2025-04-28 08:55:00|8531.6|8516.6|8533.8|8518.8|8537|8519.2|8531.5|8511.9|96
1745830800000|2025-04-28 09:00:00|8533.7|8518.7|8530.5|8515.5|8537|8518.9|8530.5|8510.4|100
1745831100000|2025-04-28 09:05:00|8530.4|8515.4|8530.1|8515.1|8531.1|8516.1|8528|8513|114
1745831400000|2025-04-28 09:10:00|8530|8515|8533.1|8518.1|8533.2|8518.2|8529.1|8514.1|92
1745831700000|2025-04-28 09:15:00|8533|8518|8533.2|8518.2|8533.2|8518.2|8532.5|8517.5|35
1745832000000|2025-04-28 09:20:00|8533.1|8518.1|8531.1|8516.1|8537.6|8519|8531.1|8511.1|64
1745832300000|2025-04-28 09:25:00|8531.7|8516.7|8533.1|8518.1|8533.5|8518.5|8531.6|8516.6|39
1745832600000|2025-04-28 09:30:00|8533.5|8518.5|8531.1|8516.1|8536.8|8518.5|8527.7|8511.2|106
1745832900000|2025-04-28 09:35:00|8530.8|8515.8|8527.7|8512.7|8535.6|8517.1|8527.7|8507.7|85
1745833200000|2025-04-28 09:40:00|8527.8|8512.8|8533.6|8508.6|8535.7|8514.4|8527.8|8508.1|102
1745833500000|2025-04-28 09:45:00|8533.7|8508.7|8527.2|8512.2|8534|8512.3|8525.3|8503.6|138
1745833800000|2025-04-28 09:50:00|8527.4|8512.4|8535.5|8510.5|8535.7|8515.1|8527.2|8509.9|101
1745834100000|2025-04-28 09:55:00|8535.7|8510.7|8531.9|8516.9|8537|8517|8530.1|8510.2|88
1745834400000|2025-04-28 10:00:00|8532|8517|8532.3|8517.3|8534.1|8519.1|8531.7|8516.7|68
1745834700000|2025-04-28 10:05:00|8532.1|8517.1|8531.3|8516.3|8532.1|8517.1|8530.9|8515.9|43
1745835000000|2025-04-28 10:10:00|8531.2|8516.2|8532.5|8517.5|8532.5|8517.5|8530.9|8515.9|22
1745835300000|2025-04-28 10:15:00|8532.7|8517.7|8537.5|8512.5|8538.4|8517.7|8531.2|8512.1|51
1745835600000|2025-04-28 10:20:00|8537.7|8512.7|8538.1|8513.1|8539|8514|8537.7|8512.7|21
1745835900000|2025-04-28 10:25:00|8538.4|8513.4|8538.1|8513.1|8539.5|8514.5|8537.7|8512.7|56
1745836200000|2025-04-28 10:30:00|8538.2|8513.2|8537.9|8512.9|8538.2|8518.5|8532.8|8512.6|42
1745836500000|2025-04-28 10:35:00|8538|8513|8537.5|8512.5|8538|8513|8537.1|8512.1|64
1745836800000|2025-04-28 10:40:00|8537.7|8512.7|8532.9|8517.9|8539|8518|8532.9|8512.1|42
1745837100000|2025-04-28 10:45:00|8533|8518|8531.1|8516.1|8533|8518|8530.7|8515.7|61
1745837400000|2025-04-28 10:50:00|8531|8516|8531|8516|8531.2|8516.2|8530.9|8515.9|13
1745837700000|2025-04-28 10:55:00|8530.9|8515.9|8532.3|8517.3|8532.6|8517.6|8530.9|8515.9|35
1745838000000|2025-04-28 11:00:00|8532.7|8517.7|8532.3|8517.3|8532.7|8517.7|8532.3|8517.3|7
1745838300000|2025-04-28 11:05:00|8532.5|8517.5|8532.3|8517.3|8532.6|8517.6|8531.9|8516.9|13
1745838600000|2025-04-28 11:10:00|8532.6|8517.6|8532.7|8517.7|8533.3|8518.3|8532.5|8517.5|50
1745838900000|2025-04-28 11:15:00|8532.6|8517.6|8533.5|8518.5|8533.6|8518.6|8532.6|8517.6|44
1745839200000|2025-04-28 11:20:00|8533.3|8518.3|8533|8518|8533.5|8518.5|8532.4|8517.4|27
1745839500000|2025-04-28 11:25:00|8533.2|8518.2|8532.1|8517.1|8533.2|8518.2|8531.6|8516.6|27
1745839800000|2025-04-28 11:30:00|8532|8517|8532|8517|8532.2|8517.2|8532|8517|5
1745840100000|2025-04-28 11:35:00|8532.6|8517.6|8533.4|8518.4|8533.4|8518.4|8532.6|8517.6|18
1745840400000|2025-04-28 11:40:00|8533.2|8518.2|8533.4|8518.4|8533.4|8518.4|8533|8518|24
1745840700000|2025-04-28 11:45:00|8533.3|8518.3|8540.4|8515.4|8540.5|8519.6|8533.3|8514.3|23
1745841000000|2025-04-28 11:50:00|8540.1|8515.1|8538.9|8513.9|8540.4|8515.4|8538|8513|87
1745841300000|2025-04-28 11:55:00|8538.8|8513.8|8533.4|8518.4|8539.4|8519.3|8533.4|8513.6|33
1745841600000|2025-04-28 12:00:00|8533.5|8518.5|8533.5|8518.5|8533.7|8518.7|8532.9|8517.9|41
1745841900000|2025-04-28 12:05:00|8533.7|8518.7|8533.4|8518.4|8534.2|8519.2|8532.3|8517.3|28
1745842200000|2025-04-28 12:10:00|8533.5|8518.5|8536.9|8511.9|8537.2|8518.6|8532.2|8511.9|46
1745842500000|2025-04-28 12:15:00|8537|8512|8537.4|8512.4|8537.6|8512.6|8536.5|8511.5|45
1745842800000|2025-04-28 12:20:00|8537.2|8512.2|8537.1|8512.1|8537.6|8512.6|8536.8|8511.8|52
1745843100000|2025-04-28 12:25:00|8536.8|8511.8|8535|8510|8536.8|8511.8|8534.9|8509.9|26
1745843400000|2025-04-28 12:30:00|8534.9|8509.9|8536.1|8511.1|8536.2|8511.2|8534.9|8509.9|37
1745843700000|2025-04-28 12:35:00|8536|8511|8536.8|8511.8|8537.2|8512.2|8536|8511|24
1745844000000|2025-04-28 12:40:00|8536.9|8511.9|8536.8|8511.8|8536.9|8511.9|8536.6|8511.6|38
1745844300000|2025-04-28 12:45:00|8536.7|8511.7|8536.2|8511.2|8536.8|8511.8|8536|8511|20
1745844600000|2025-04-28 12:50:00|8536.1|8511.1|8534.4|8509.4|8536.2|8511.2|8534.4|8509.4|41
1745844900000|2025-04-28 12:55:00|8534.3|8509.3|8535.3|8510.3|8535.5|8510.5|8533.9|8508.9|36
1745845200000|2025-04-28 13:00:00|8535.4|8510.4|8535.2|8510.2|8535.4|8510.4|8535.2|8510.2|11
1745845500000|2025-04-28 13:05:00|8535.3|8510.3|8535.3|8510.3|8535.3|8510.3|8535.2|8510.2|7
1745845800000|2025-04-28 13:10:00|8535.2|8510.2|8535.6|8510.6|8535.6|8510.6|8535.2|8510.2|15
1745846100000|2025-04-28 13:15:00|8535.5|8510.5|8535.3|8510.3|8535.6|8510.6|8535.1|8510.1|16
1745846400000|2025-04-28 13:20:00|8535.2|8510.2|8534.6|8509.6|8535.2|8510.2|8534.5|8509.5|21
1745846700000|2025-04-28 13:25:00|8534.7|8509.7|8534.6|8509.6|8535|8510|8534.5|8509.5|8
1745847000000|2025-04-28 13:30:00|8535.6|8510.6|8543.4|8518.4|8543.9|8518.9|8533.3|8510.3|115
1745847300000|2025-04-28 13:35:00|8543.3|8518.3|8549.5|8524.5|8549.8|8524.8|8542.8|8517.8|168
1745847600000|2025-04-28 13:40:00|8549.8|8524.8|8546.7|8521.7|8550.5|8525.5|8545.8|8520.8|146
1745847900000|2025-04-28 13:45:00|8546.8|8521.8|8547.5|8522.5|8547.5|8522.5|8546.7|8521.7|50
1745848200000|2025-04-28 13:50:00|8547.7|8522.7|8551|8526|8551.1|8526.1|8547.5|8522.5|100
1745848500000|2025-04-28 13:55:00|8551.2|8526.2|8551.8|8526.8|8552.7|8527.7|8550.7|8525.7|46
1745848800000|2025-04-28 14:00:00|8551.7|8526.7|8552.7|8527.7|8554|8529|8551.5|8526.5|57
1745849100000|2025-04-28 14:05:00|8552.6|8527.6|8554.1|8529.1|8554.4|8529.4|8552.6|8527.6|58
1745849400000|2025-04-28 14:10:00|8554.3|8529.3|8556.8|8531.8|8557.9|8532.9|8553.8|8528.8|76
1745849700000|2025-04-28 14:15:00|8556.7|8531.7|8558.9|8533.9|8558.9|8533.9|8554.4|8529.4|101
1745850000000|2025-04-28 14:20:00|8558.8|8533.8|8559.9|8534.9|8561.6|8536.6|8558.6|8533.6|98
1745850300000|2025-04-28 14:25:00|8559.6|8534.6|8558.1|8533.1|8559.6|8534.6|8556.7|8531.7|96
1745850600000|2025-04-28 14:30:00|8558.2|8533.2|8556.7|8531.7|8559.2|8534.2|8555.7|8530.7|100
1745850900000|2025-04-28 14:35:00|8556.6|8531.6|8552.3|8527.3|8556.6|8531.6|8551.5|8526.5|114
1745851200000|2025-04-28 14:40:00|8552.4|8527.4|8550.5|8525.5|8552.4|8527.4|8549.7|8524.7|127
1745851500000|2025-04-28 14:45:00|8550.6|8525.6|8551|8526|8552.1|8527.1|8550.4|8525.4|65
1745851800000|2025-04-28 14:50:00|8552.3|8527.3|8553|8528|8554.5|8529.5|8552.2|8527.2|89
1745852100000|2025-04-28 14:55:00|8552.9|8527.9|8553.1|8528.1|8554.5|8529.5|8552.7|8527.7|62
1745852400000|2025-04-28 15:00:00|8553.2|8528.2|8551.3|8526.3|8553.6|8528.6|8550.7|8525.7|92
1745852700000|2025-04-28 15:05:00|8551.4|8526.4|8552.2|8527.2|8552.3|8527.3|8550.8|8525.8|79
1745853000000|2025-04-28 15:10:00|8552|8527|8550.8|8525.8|8552.2|8527.2|8550.2|8525.2|59
1745853300000|2025-04-28 15:15:00|8550.9|8525.9|8550.5|8525.5|8551|8526|8548.5|8523.5|111
1745853600000|2025-04-28 15:20:00|8550.4|8525.4|8551.5|8526.5|8551.5|8526.5|8550.4|8525.4|52
1745853900000|2025-04-28 15:25:00|8551.4|8526.4|8551.1|8526.1|8552|8527|8550.8|8525.8|78
1745854200000|2025-04-28 15:30:00|8550.9|8525.9|8550.5|8525.5|8551.1|8526.1|8550.4|8525.4|45
1745854500000|2025-04-28 15:35:00|8550.4|8525.4|8549.2|8524.2|8551|8526|8549|8524|60
1745854800000|2025-04-28 15:40:00|8549.1|8524.1|8548.1|8523.1|8549.2|8524.2|8548.1|8523.1|34
1745855100000|2025-04-28 15:45:00|8548.2|8523.2|8551.2|8526.2|8551.7|8526.7|8548.1|8523.1|65
1745855400000|2025-04-28 15:50:00|8551.1|8526.1|8550.7|8525.7|8551.3|8526.3|8550.6|8525.6|35
1745855700000|2025-04-28 15:55:00|8550.8|8525.8|8549|8524|8551|8526|8548.5|8523.5|40
1745856000000|2025-04-28 16:00:00|8548.9|8523.9|8549|8524|8549.4|8524.4|8548.7|8523.7|32
1745856300000|2025-04-28 16:05:00|8548.9|8523.9|8549.7|8524.7|8549.8|8524.8|8548.7|8523.7|25
1745856600000|2025-04-28 16:10:00|8549.3|8524.3|8549.1|8524.1|8549.5|8524.5|8548.9|8523.9|30
1745856900000|2025-04-28 16:15:00|8549.7|8524.7|8553.8|8528.8|8553.8|8528.8|8549.7|8524.7|50
1745857200000|2025-04-28 16:20:00|8553.7|8528.7|8554.2|8529.2|8554.4|8529.4|8553.7|8528.7|39
1745857500000|2025-04-28 16:25:00|8554.3|8529.3|8553|8528|8555.1|8530.1|8552.9|8527.9|51
1745857800000|2025-04-28 16:30:00|8553.4|8528.4|8555.6|8530.6|8555.7|8530.7|8552.7|8527.7|69
1745858100000|2025-04-28 16:35:00|8555.4|8530.4|8555.8|8530.8|8556.4|8531.4|8555.4|8530.4|50
1745858400000|2025-04-28 16:40:00|8555.6|8530.6|8556.3|8531.3|8556.3|8531.3|8555.4|8530.4|52
1745858700000|2025-04-28 16:45:00|8556.4|8531.4|8557|8532|8557|8532|8556.1|8531.1|31
1745859000000|2025-04-28 16:50:00|8557.1|8532.1|8556.8|8531.8|8557.1|8532.1|8556.8|8531.8|24
1745859300000|2025-04-28 16:55:00|8556.4|8531.4|8556.4|8531.4|8556.7|8531.7|8556.1|8531.1|14
1745859600000|2025-04-28 17:00:00|8556.6|8531.6|8556.8|8531.8|8556.8|8531.8|8556.6|8531.6|24
1745859900000|2025-04-28 17:05:00|8556.9|8531.9|8556.1|8531.1|8556.9|8531.9|8556.1|8531.1|23
1745860200000|2025-04-28 17:10:00|8556|8531|8556.4|8531.4|8556.5|8531.5|8555.2|8530.2|61
1745860500000|2025-04-28 17:15:00|8556.3|8531.3|8556|8531|8556.4|8531.4|8555.8|8530.8|12
1745860800000|2025-04-28 17:20:00|8555.9|8530.9|8555.6|8530.6|8556|8531|8555.4|8530.4|22
1745861100000|2025-04-28 17:25:00|8555.8|8530.8|8555.8|8530.8|8555.8|8530.8|8555.7|8530.7|5
1745861400000|2025-04-28 17:30:00|8555.7|8530.7|8556.6|8531.6|8556.8|8531.8|8555.7|8530.7|26
1745861700000|2025-04-28 17:35:00|8556.5|8531.5|8557|8532|8557.2|8532.2|8556.5|8531.5|23
1745862000000|2025-04-28 17:40:00|8557.4|8532.4|8561|8536|8561.4|8536.4|8557.4|8532.4|66
1745862300000|2025-04-28 17:45:00|8561.1|8536.1|8562.9|8537.9|8562.9|8537.9|8561|8536|28
1745862600000|2025-04-28 17:50:00|8563|8538|8563|8538|8563.1|8538.1|8562.8|8537.8|18
1745862900000|2025-04-28 17:55:00|8563.2|8538.2|8565.1|8540.1|8565.5|8540.5|8563.2|8538.2|57
1745863200000|2025-04-28 18:00:00|8565|8540|8562.2|8537.2|8565.2|8540.2|8562.1|8537.1|42
1745863500000|2025-04-28 18:05:00|8562.3|8537.3|8562.1|8537.1|8562.3|8537.3|8561.8|8536.8|7
1745863800000|2025-04-28 18:10:00|8562|8537|8562.1|8537.1|8562.3|8537.3|8562|8537|8
1745864100000|2025-04-28 18:15:00|8562.2|8537.2|8565|8540|8565|8540|8562.1|8537.1|29
1745864400000|2025-04-28 18:20:00|8565.2|8540.2|8564.7|8539.7|8565.3|8540.3|8564.7|8539.7|8
1745864700000|2025-04-28 18:25:00|8564.2|8539.2|8565|8540|8565|8540|8563.9|8538.9|17
1745865000000|2025-04-28 18:30:00|8564.9|8539.9|8566.4|8541.4|8566.4|8541.4|8564.9|8539.9|12
1745865300000|2025-04-28 18:35:00|8566.3|8541.3|8565.8|8540.8|8566.4|8541.4|8565.6|8540.6|13
1745865600000|2025-04-28 18:40:00|8565.3|8540.3|8567.8|8542.8|8567.8|8542.8|8565.3|8540.3|21
1745865900000|2025-04-28 18:45:00|8567.7|8542.7|8565.8|8540.8|8567.8|8542.8|8565.6|8540.6|38
1745866200000|2025-04-28 18:50:00|8565.9|8540.9|8565.8|8540.8|8566|8541|8565.6|8540.6|14
1745866500000|2025-04-28 18:55:00|8565.9|8540.9|8566|8541|8566|8541|8565.6|8540.6|8
1745866800000|2025-04-28 19:00:00|8566.1|8541.1|8566|8541|8566.1|8541.1|8565.8|8540.8|4
1745867100000|2025-04-28 19:05:00|8566.1|8541.1|8564.9|8539.9|8566.1|8541.1|8564.7|8539.7|25
1745867400000|2025-04-28 19:10:00|8565|8540|8564.9|8539.9|8565.2|8540.2|8564.8|8539.8|19
1745867700000|2025-04-28 19:15:00|8565|8540|8565.4|8540.4|8565.4|8540.4|8564.9|8539.9|29
1745868000000|2025-04-28 19:20:00|8565.2|8540.2|8565.2|8540.2|8566.4|8541.4|8565.2|8540.2|14
1745868300000|2025-04-28 19:25:00|8565.4|8540.4|8565.2|8540.2|8565.5|8540.5|8565.2|8540.2|8
1745868600000|2025-04-28 19:30:00|8565.3|8540.3|8565.8|8540.8|8565.9|8540.9|8565.3|8540.3|6
1745868900000|2025-04-28 19:35:00|8565.9|8540.9|8565.4|8540.4|8565.9|8540.9|8565.2|8540.2|9
1745869200000|2025-04-28 19:40:00|8565.2|8540.2|8565.2|8540.2|8565.2|8540.2|8565.2|8540.2|1
1745869500000|2025-04-28 19:45:00|8565.7|8540.7|8565.7|8540.7|8565.9|8540.9|8565.7|8540.7|7
1745869800000|2025-04-28 19:50:00|8565.6|8540.6|8565.9|8540.9|8565.9|8540.9|8565.5|8540.5|14
1745870100000|2025-04-28 19:55:00|8565.7|8540.7|8565.9|8540.9|8565.9|8540.9|8565.7|8540.7|6
1745888400000|2025-04-29 01:00:00|8562.2|8537.2|8557|8532|8562.2|8537.2|8557|8532|30
1745888700000|2025-04-29 01:05:00|8557.6|8532.6|8557.8|8532.8|8557.8|8532.8|8557.4|8532.4|6
1745889000000|2025-04-29 01:10:00|8556.6|8531.6|8556.4|8531.4|8557.8|8532.8|8556.4|8531.4|21
1745889300000|2025-04-29 01:15:00|8556.5|8531.5|8556.4|8531.4|8556.5|8531.5|8556.4|8531.4|2
1745889600000|2025-04-29 01:20:00|8556.5|8531.5|8552.4|8527.4|8556.5|8531.5|8550|8525|86
1745889900000|2025-04-29 01:25:00|8551.6|8526.6|8551.6|8526.6|8551.6|8526.6|8551.6|8526.6|1
1745891100000|2025-04-29 01:45:00|8552|8527|8551.2|8526.2|8552|8527|8551.1|8526.1|3
1745891400000|2025-04-29 01:50:00|8551|8526|8550.9|8525.9|8551.4|8526.4|8550.5|8525.5|6
1745891700000|2025-04-29 01:55:00|8551|8526|8550.8|8525.8|8551.6|8526.6|8550.8|8525.8|3
1745892000000|2025-04-29 02:00:00|8551.2|8526.2|8550|8525|8551.2|8526.2|8549.8|8524.8|6
1745892300000|2025-04-29 02:05:00|8548.6|8523.6|8550.5|8525.5|8550.8|8525.8|8548.6|8523.6|16
1745892600000|2025-04-29 02:10:00|8550.6|8525.6|8550.6|8525.6|8551|8526|8546.8|8521.8|25
1745892900000|2025-04-29 02:15:00|8550.5|8525.5|8551|8526|8551|8526|8550.5|8525.5|2
1745893200000|2025-04-29 02:20:00|8551.5|8526.5|8550.2|8525.2|8552.8|8527.8|8549.8|8524.8|18
1745893800000|2025-04-29 02:30:00|8550.4|8525.4|8550.4|8525.4|8550.4|8525.4|8550.4|8525.4|1
1745894100000|2025-04-29 02:35:00|8550.3|8525.3|8550.8|8525.8|8550.8|8525.8|8549|8524|9
1745894400000|2025-04-29 02:40:00|8547.5|8522.5|8546.4|8521.4|8549.5|8524.5|8545.8|8520.8|17
1745894700000|2025-04-29 02:45:00|8547.2|8522.2|8545.7|8520.7|8547.2|8522.2|8544.9|8519.9|12
1745895000000|2025-04-29 02:50:00|8545.8|8520.8|8545.8|8520.8|8546.4|8521.4|8545.2|8520.2|28
1745895300000|2025-04-29 02:55:00|8545.4|8520.4|8542.3|8517.3|8545.4|8520.4|8541.4|8516.4|49
1745895600000|2025-04-29 03:00:00|8542.4|8517.4|8542.4|8517.4|8544.3|8519.3|8541.9|8516.9|88
1745895900000|2025-04-29 03:05:00|8542.1|8517.1|8542|8517|8543.5|8518.5|8542|8517|21
1745896200000|2025-04-29 03:10:00|8542.6|8517.6|8543|8518|8544|8519|8542.6|8517.6|16
1745896500000|2025-04-29 03:15:00|8543.9|8518.9|8542.8|8517.8|8544.4|8519.4|8542.8|8517.8|46
1745896800000|2025-04-29 03:20:00|8542|8517|8542.1|8517.1|8543.1|8518.1|8540.1|8515.1|50
1745897100000|2025-04-29 03:25:00|8542.2|8517.2|8544.3|8519.3|8544.8|8519.8|8541.9|8516.9|108
1745897400000|2025-04-29 03:30:00|8544.8|8519.8|8547.1|8522.1|8550.1|8529.2|8542.1|8519.4|163
1745897700000|2025-04-29 03:35:00|8547|8522|8532.2|8507.2|8547|8522|8530.9|8507.1|135
1745898000000|2025-04-29 03:40:00|8532.1|8507.1|8530.2|8515.2|8536.4|8516.1|8527.9|8502.9|262
1745898300000|2025-04-29 03:45:00|8530.3|8515.3|8534|8509|8541.8|8519.4|8530|8508.2|240
1745898600000|2025-04-29 03:50:00|8534.3|8509.3|8543.7|8518.7|8543.7|8521.3|8530.6|8508.6|206
1745898900000|2025-04-29 03:55:00|8543.8|8518.8|8540.6|8515.6|8545.9|8522.3|8537.1|8514.1|193
1745899200000|2025-04-29 04:00:00|8540.7|8515.7|8542|8517|8542.1|8520.6|8532.7|8512|197
1745899500000|2025-04-29 04:05:00|8542.2|8517.2|8542.6|8517.6|8542.9|8520|8534.2|8514.3|162
1745899800000|2025-04-29 04:10:00|8542.5|8517.5|8543.6|8518.6|8545.9|8524.1|8538.2|8516.6|111
1745900100000|2025-04-29 04:15:00|8543.7|8518.7|8548.9|8523.9|8549.3|8530.4|8542.8|8517.8|154
1745900400000|2025-04-29 04:20:00|8549|8524|8545.5|8520.5|8549|8524|8544.3|8519.3|165
1745900700000|2025-04-29 04:25:00|8545.6|8520.6|8556.8|8531.8|8557|8532.2|8542.1|8520.6|233
1745901000000|2025-04-29 04:30:00|8556.9|8531.9|8556.6|8531.6|8563.2|8538.2|8551.3|8531|181
1745901300000|2025-04-29 04:35:00|8556.8|8531.8|8562.4|8537.4|8572.2|8547.2|8552.5|8531.8|243
1745901600000|2025-04-29 04:40:00|8562.9|8537.9|8561.7|8536.7|8565|8540|8557.3|8532.3|186
1745901900000|2025-04-29 04:45:00|8561.6|8536.6|8556.5|8531.5|8561.7|8536.7|8555.7|8530.7|169
1745902200000|2025-04-29 04:50:00|8556.7|8531.7|8555.1|8530.1|8557.8|8532.8|8553.2|8528.2|131
1745902500000|2025-04-29 04:55:00|8555|8530|8547.7|8532.7|8555.2|8535.2|8547.6|8527.1|108
1745902800000|2025-04-29 05:00:00|8547.9|8532.9|8551.4|8536.4|8556.4|8536.4|8545.7|8526.3|105
1745903100000|2025-04-29 05:05:00|8551.3|8536.3|8552.8|8537.8|8555.4|8538.3|8549|8528.1|128
1745903400000|2025-04-29 05:10:00|8552.9|8537.9|8550.2|8535.2|8555.8|8539.1|8550|8530.4|118
1745903700000|2025-04-29 05:15:00|8550.5|8535.5|8553.2|8538.2|8556.2|8538.5|8550.5|8530.4|90
1745904000000|2025-04-29 05:20:00|8553.4|8538.4|8559.9|8534.9|8561.8|8542|8553.1|8534.9|125
1745904300000|2025-04-29 05:25:00|8560|8535|8553.9|8538.9|8560.1|8539.6|8553|8534.4|99
1745904600000|2025-04-29 05:30:00|8553.2|8538.2|8553.2|8528.2|8557.2|8538.3|8548.8|8528.1|98
1745904900000|2025-04-29 05:35:00|8553.3|8528.3|8556.5|8531.5|8556.6|8534.4|8548.1|8528.1|113
1745905200000|2025-04-29 05:40:00|8556.8|8531.8|8558.6|8533.6|8558.8|8533.8|8556.6|8531.6|73
1745905500000|2025-04-29 05:45:00|8558.7|8533.7|8557.4|8532.4|8558.7|8533.7|8555.8|8530.8|91
1745905800000|2025-04-29 05:50:00|8557.5|8532.5|8557.6|8532.6|8558.8|8533.8|8556.7|8531.7|70
1745906100000|2025-04-29 05:55:00|8557.3|8532.3|8551.9|8536.9|8558.2|8539.7|8551.9|8531.8|72
1745906400000|2025-04-29 06:00:00|8551.7|8536.7|8552.5|8537.5|8553|8538|8550.9|8535.9|108
1745906700000|2025-04-29 06:05:00|8552.3|8537.3|8550.3|8535.3|8552.7|8537.7|8550|8535|87
1745907000000|2025-04-29 06:10:00|8550|8535|8547.8|8532.8|8554.5|8536|8547.5|8528.4|127
1745907300000|2025-04-29 06:15:00|8547.9|8532.9|8553|8528|8553.1|8534.7|8547.4|8527.3|106
1745907600000|2025-04-29 06:20:00|8552.9|8527.9|8553.7|8538.7|8553.7|8538.7|8548|8526.5|108
1745907900000|2025-04-29 06:25:00|8553.8|8538.8|8571.7|8546.7|8572.9|8547.9|8551|8533.8|143
1745908200000|2025-04-29 06:30:00|8572|8547|8567.2|8542.2|8575.1|8554.4|8564.3|8541.2|296
1745908500000|2025-04-29 06:35:00|8566.8|8541.8|8562.5|8537.5|8567.4|8546.8|8558.4|8537.5|188
1745908800000|2025-04-29 06:40:00|8562.8|8537.8|8561|8546|8567.4|8546.6|8561|8537.8|207
1745909100000|2025-04-29 06:45:00|8561.1|8546.1|8561.6|8546.6|8565.5|8546.8|8558|8538.4|135
1745909400000|2025-04-29 06:50:00|8562.5|8547.5|8568.6|8543.6|8570.4|8550.1|8562.1|8542.1|163
1745909700000|2025-04-29 06:55:00|8568.8|8543.8|8560.6|8545.6|8570.1|8549.5|8560.6|8543.1|95
1745910000000|2025-04-29 07:00:00|8560.9|8545.9|8558.8|8543.8|8567.1|8545.9|8556|8537.1|154
1745910300000|2025-04-29 07:05:00|8558.9|8543.9|8560.9|8535.9|8561|8543.9|8554.3|8535.9|106
1745910600000|2025-04-29 07:10:00|8561.2|8536.2|8557.2|8542.2|8561.4|8543.4|8555.9|8535.9|84
1745910900000|2025-04-29 07:15:00|8557.3|8542.3|8555.1|8540.1|8562.4|8542.4|8555.1|8535|90
1745911200000|2025-04-29 07:20:00|8555.2|8540.2|8561.1|8536.1|8561.4|8542|8555.2|8535.2|41
1745911500000|2025-04-29 07:25:00|8561.2|8536.2|8558.1|8533.1|8561.2|8540.6|8553.8|8533.1|54
1745911800000|2025-04-29 07:30:00|8558.2|8533.2|8555.7|8540.7|8560|8541.2|8554|8531.7|85
1745912100000|2025-04-29 07:35:00|8555.6|8540.6|8555.3|8540.3|8556.9|8541.9|8555.2|8540.2|60
1745912400000|2025-04-29 07:40:00|8555.4|8540.4|8554.6|8529.6|8558|8540.5|8552.9|8529.6|103
1745912700000|2025-04-29 07:45:00|8554.8|8529.8|8550.4|8535.4|8556.4|8535.7|8549.3|8529.8|101
1745913000000|2025-04-29 07:50:00|8550.7|8535.7|8554.4|8529.4|8554.4|8536.5|8549|8528.8|108
1745913300000|2025-04-29 07:55:00|8554.6|8529.6|8556|8531|8556.2|8531.2|8554|8529|79
1745913600000|2025-04-29 08:00:00|8555.8|8530.8|8553.4|8538.4|8559.3|8539.7|8553|8530.5|106
1745913900000|2025-04-29 08:05:00|8553.5|8538.5|8553.5|8538.5|8558.6|8538.7|8553.4|8533.6|13
1745914200000|2025-04-29 08:10:00|8553.6|8538.6|8559.9|8534.9|8562.4|8540.3|8553.5|8534.6|92
1745914500000|2025-04-29 08:15:00|8560|8535|8559.2|8534.2|8561.4|8536.4|8559.2|8534.2|65
1745914800000|2025-04-29 08:20:00|8559|8534|8551.2|8536.2|8559|8538.5|8551|8531.3|95
1745915100000|2025-04-29 08:25:00|8551.4|8536.4|8550|8535|8552.3|8537.3|8549.2|8534.2|87
1745915400000|2025-04-29 08:30:00|8549.9|8534.9|8551.5|8536.5|8557|8536.9|8549.2|8529.1|83
1745915700000|2025-04-29 08:35:00|8551.6|8536.6|8552.9|8537.9|8553.9|8538.9|8551.6|8536.6|68
1745916000000|2025-04-29 08:40:00|8553|8538|8558.2|8533.2|8558.3|8538.7|8551.7|8532.6|76
1745916300000|2025-04-29 08:45:00|8558.3|8533.3|8552.5|8537.5|8558.4|8538.3|8552.5|8532.8|63
1745916600000|2025-04-29 08:50:00|8552.6|8537.6|8549.7|8534.7|8552.6|8537.6|8549.6|8534.6|59
1745916900000|2025-04-29 08:55:00|8550.2|8535.2|8551.1|8536.1|8551.6|8536.6|8549.9|8534.9|68
1745917200000|2025-04-29 09:00:00|8551.2|8536.2|8550.9|8535.9|8551.2|8536.2|8549.6|8534.6|112
1745917500000|2025-04-29 09:05:00|8550.8|8535.8|8550.8|8535.8|8551.2|8536.2|8550.6|8535.6|62
1745917800000|2025-04-29 09:10:00|8551|8536|8551.2|8536.2|8551.6|8536.6|8550.4|8535.4|70
1745918100000|2025-04-29 09:15:00|8551.4|8536.4|8552.2|8537.2|8552.3|8537.3|8551.1|8536.1|54
1745918400000|2025-04-29 09:20:00|8552.3|8537.3|8550.9|8535.9|8552.6|8537.6|8550.3|8535.3|86
1745918700000|2025-04-29 09:25:00|8550.8|8535.8|8558.7|8533.7|8559.5|8538.8|8550.2|8533.1|78
1745919000000|2025-04-29 09:30:00|8558.8|8533.8|8553.1|8538.1|8559.2|8539.2|8552.3|8532.5|76
1745919300000|2025-04-29 09:35:00|8553.2|8538.2|8552.6|8537.6|8557.6|8539.5|8552.4|8532.6|51
1745919600000|2025-04-29 09:40:00|8552.7|8537.7|8553.3|8538.3|8554|8539|8552.5|8537.5|60
1745919900000|2025-04-29 09:45:00|8553.2|8538.2|8559.4|8534.4|8559.4|8539.2|8552.8|8532.8|73
1745920200000|2025-04-29 09:50:00|8559.3|8534.3|8562.4|8537.4|8562.4|8539.9|8554.3|8534|122
1745920500000|2025-04-29 09:55:00|8562.5|8537.5|8560.3|8535.3|8562.6|8537.6|8558|8533|113
1745920800000|2025-04-29 10:00:00|8560|8535|8559.3|8534.3|8560|8535|8559.1|8534.1|36
1745921100000|2025-04-29 10:05:00|8559.4|8534.4|8553.8|8538.8|8559.4|8538.8|8553.4|8533.6|29
1745921400000|2025-04-29 10:10:00|8553.9|8538.9|8553.9|8538.9|8554|8539|8553.6|8538.6|56
1745921700000|2025-04-29 10:15:00|8553.8|8538.8|8553.6|8538.6|8553.8|8538.8|8553.3|8538.3|46
1745922000000|2025-04-29 10:20:00|8553.7|8538.7|8553.6|8538.6|8553.8|8538.8|8553.6|8538.6|4
1745922300000|2025-04-29 10:25:00|8553.8|8538.8|8558.8|8533.8|8559.4|8539.7|8553.6|8533.7|49
1745922600000|2025-04-29 10:30:00|8558.9|8533.9|8559.6|8534.6|8560|8535|8558.5|8533.5|37
1745922900000|2025-04-29 10:35:00|8559.4|8534.4|8559.6|8534.6|8560.6|8535.6|8559.3|8534.3|36
1745923200000|2025-04-29 10:40:00|8559.5|8534.5|8559.8|8534.8|8560|8535|8559.4|8534.4|53
1745923500000|2025-04-29 10:45:00|8559.7|8534.7|8557.8|8532.8|8560|8535|8557.8|8532.8|37
1745923800000|2025-04-29 10:50:00|8557.7|8532.7|8557.9|8532.9|8557.9|8532.9|8557.3|8532.3|39
1745924100000|2025-04-29 10:55:00|8558|8533|8552.3|8537.3|8558.6|8538.7|8552.3|8533|74
1745924400000|2025-04-29 11:00:00|8551.9|8536.9|8550.8|8535.8|8551.9|8536.9|8549.9|8534.9|21
1745924700000|2025-04-29 11:05:00|8550.9|8535.9|8552|8537|8552|8537|8550.8|8535.8|19
1745925000000|2025-04-29 11:10:00|8551.9|8536.9|8555|8530|8555.1|8537|8550|8530|33
1745925300000|2025-04-29 11:15:00|8555.7|8530.7|8555.2|8530.2|8556.1|8531.1|8555.1|8530.1|16
1745925600000|2025-04-29 11:20:00|8555.1|8530.1|8555|8530|8555.1|8530.1|8555|8530|4
1745925900000|2025-04-29 11:25:00|8554.9|8529.9|8554.4|8529.4|8555.1|8530.1|8554.2|8529.2|38
1745926200000|2025-04-29 11:30:00|8554.3|8529.3|8554.4|8529.4|8554.5|8529.5|8554.1|8529.1|11
1745926500000|2025-04-29 11:35:00|8554.5|8529.5|8554.1|8529.1|8554.5|8529.5|8553.9|8528.9|13
1745926800000|2025-04-29 11:40:00|8554.2|8529.2|8553|8528|8554.2|8529.2|8553|8528|11
1745927100000|2025-04-29 11:45:00|8553.1|8528.1|8553.2|8528.2|8553.3|8528.3|8553|8528|7
1745927400000|2025-04-29 11:50:00|8553.3|8528.3|8552.8|8527.8|8554.5|8529.5|8552.8|8527.8|40
1745927700000|2025-04-29 11:55:00|8552.3|8527.3|8551.3|8526.3|8552.3|8527.3|8551.3|8526.3|32
1745928000000|2025-04-29 12:00:00|8551.1|8526.1|8550.4|8525.4|8551.4|8526.4|8550.4|8525.4|24
1745928300000|2025-04-29 12:05:00|8550.2|8525.2|8544.7|8529.7|8550.4|8529.8|8544.6|8524.3|60
1745928600000|2025-04-29 12:10:00|8544.8|8529.8|8544.6|8529.6|8544.8|8529.8|8543.8|8528.8|33
1745928900000|2025-04-29 12:15:00|8544.5|8529.5|8545.6|8530.6|8545.8|8530.8|8544.1|8529.1|45
1745929200000|2025-04-29 12:20:00|8545.7|8530.7|8550.4|8525.4|8553.1|8530.8|8545.6|8525.4|64
1745929500000|2025-04-29 12:25:00|8550.5|8525.5|8550.5|8525.5|8550.9|8525.9|8550.2|8525.2|25
1745929800000|2025-04-29 12:30:00|8550.7|8525.7|8546|8531|8550.7|8531.1|8545.5|8525.5|31
1745930100000|2025-04-29 12:35:00|8546.1|8531.1|8545.5|8530.5|8547.1|8532.1|8545.5|8530.5|79
1745930400000|2025-04-29 12:40:00|8545.7|8530.7|8545.4|8530.4|8546|8531|8545.3|8530.3|45
1745930700000|2025-04-29 12:45:00|8545.6|8530.6|8546.1|8531.1|8546.4|8531.4|8545.3|8530.3|71
1745931000000|2025-04-29 12:50:00|8546.3|8531.3|8546.4|8531.4|8546.8|8531.8|8546|8531|44
1745931300000|2025-04-29 12:55:00|8546.2|8531.2|8547|8532|8547|8532|8545.9|8530.9|48
1745931600000|2025-04-29 13:00:00|8547.4|8532.4|8547|8532|8547.4|8532.4|8547|8532|10
1745931900000|2025-04-29 13:05:00|8546.8|8531.8|8547|8532|8548|8533|8546.8|8531.8|56
1745932200000|2025-04-29 13:10:00|8547.1|8532.1|8547|8532|8547.3|8532.3|8547|8532|21
1745932500000|2025-04-29 13:15:00|8546.8|8531.8|8546.9|8531.9|8547.2|8532.2|8546.6|8531.6|58
1745932800000|2025-04-29 13:20:00|8546.8|8531.8|8547|8532|8547.3|8532.3|8546.8|8531.8|18
1745933100000|2025-04-29 13:25:00|8547.2|8532.2|8546.8|8531.8|8547.3|8532.3|8546.8|8531.8|44
1745933400000|2025-04-29 13:30:00|8547|8532|8551|8526|8551.1|8532|8546|8525.8|56
1745933700000|2025-04-29 13:35:00|8551.1|8526.1|8551.2|8526.2|8551.5|8526.5|8551|8526|32
1745934000000|2025-04-29 13:40:00|8551.1|8526.1|8551.7|8526.7|8551.8|8526.8|8550.8|8525.8|50
1745934300000|2025-04-29 13:45:00|8551.6|8526.6|8552.3|8527.3|8552.4|8527.4|8551.6|8526.6|57
1745934600000|2025-04-29 13:50:00|8552.2|8527.2|8552|8527|8552.4|8527.4|8552|8527|83
1745934900000|2025-04-29 13:55:00|8552.1|8527.1|8552|8527|8552.3|8527.3|8551.9|8526.9|23
1745935200000|2025-04-29 14:00:00|8551.6|8526.6|8551.5|8526.5|8552|8527|8551.3|8526.3|30
1745935500000|2025-04-29 14:05:00|8551.6|8526.6|8553.6|8528.6|8554|8529|8551.6|8526.6|40
1745935800000|2025-04-29 14:10:00|8553.4|8528.4|8547.5|8532.5|8553.9|8533.7|8547.3|8528.4|23
1745936100000|2025-04-29 14:15:00|8547.3|8532.3|8548.3|8533.3|8548.3|8533.3|8546.7|8531.7|53
1745936400000|2025-04-29 14:20:00|8548.4|8533.4|8548.3|8533.3|8548.4|8533.4|8548.3|8533.3|2
1745936700000|2025-04-29 14:25:00|8548.5|8533.5|8553.7|8528.7|8554.2|8534.2|8548.5|8528.7|43
1745937000000|2025-04-29 14:30:00|8553.9|8528.9|8553.7|8528.7|8554|8529|8553.6|8528.6|14
1745937300000|2025-04-29 14:35:00|8553.4|8528.4|8551.8|8526.8|8553.6|8528.6|8551.6|8526.6|29
1745937600000|2025-04-29 14:40:00|8551.7|8526.7|8552.2|8527.2|8552.6|8527.6|8550.9|8525.9|42
1745937900000|2025-04-29 14:45:00|8552.1|8527.1|8553.4|8528.4|8553.6|8528.6|8552.1|8527.1|26
1745938200000|2025-04-29 14:50:00|8553.5|8528.5|8554.5|8529.5|8554.6|8529.6|8553.4|8528.4|16
1745938500000|2025-04-29 14:55:00|8554.6|8529.6|8554|8529|8554.6|8529.6|8554|8529|33
1745938800000|2025-04-29 15:00:00|8554.3|8529.3|8553.3|8528.3|8554.3|8529.3|8553.3|8528.3|30
1745939100000|2025-04-29 15:05:00|8553.2|8528.2|8547.3|8532.3|8553.2|8532.5|8547|8527|44
1745939400000|2025-04-29 15:10:00|8547.4|8532.4|8547.3|8532.3|8547.5|8532.5|8547.3|8532.3|7
1745939700000|2025-04-29 15:15:00|8547.1|8532.1|8546.1|8531.1|8547.1|8532.1|8546|8531|25
1745940000000|2025-04-29 15:20:00|8546|8531|8545.2|8530.2|8546|8531|8545.2|8530.2|17
1745940300000|2025-04-29 15:25:00|8545.1|8530.1|8548.6|8523.6|8549.6|8530.3|8544.5|8523.5|38
1745940600000|2025-04-29 15:30:00|8548.5|8523.5|8549.1|8524.1|8549.1|8524.1|8548.5|8523.5|13
1745940900000|2025-04-29 15:35:00|8549|8524|8549.5|8524.5|8549.8|8524.8|8548.7|8523.7|22
1745941200000|2025-04-29 15:40:00|8549.6|8524.6|8549.3|8524.3|8550|8525|8549.2|8524.2|15
1745941500000|2025-04-29 15:45:00|8549.4|8524.4|8550.1|8525.1|8550.1|8525.1|8549.4|8524.4|39
1745941800000|2025-04-29 15:50:00|8550.3|8525.3|8550.1|8525.1|8550.3|8525.3|8550|8525|12
1745942100000|2025-04-29 15:55:00|8550|8525|8550|8525|8550.1|8525.1|8549.9|8524.9|17
1745942400000|2025-04-29 16:00:00|8550.1|8525.1|8549.1|8524.1|8550.6|8525.6|8549.1|8524.1|71
1745942700000|2025-04-29 16:05:00|8549.3|8524.3|8547.1|8522.1|8549.3|8524.3|8547.1|8522.1|43
1745943000000|2025-04-29 16:10:00|8547.3|8522.3|8547.5|8522.5|8547.5|8522.5|8547.1|8522.1|23
1745943300000|2025-04-29 16:15:00|8547.4|8522.4|8547.1|8522.1|8547.5|8522.5|8547|8522|31
1745943600000|2025-04-29 16:20:00|8547.2|8522.2|8547.5|8522.5|8547.5|8522.5|8547.1|8522.1|26
1745943900000|2025-04-29 16:25:00|8547.4|8522.4|8547.4|8522.4|8547.5|8522.5|8547.2|8522.2|18
1745944200000|2025-04-29 16:30:00|8547.3|8522.3|8548|8523|8548|8523|8547.3|8522.3|11
1745944500000|2025-04-29 16:35:00|8548.9|8523.9|8550.3|8525.3|8550.6|8525.6|8548.7|8523.7|26
1745944800000|2025-04-29 16:40:00|8550.1|8525.1|8550.1|8525.1|8550.1|8525.1|8550|8525|3
1745945100000|2025-04-29 16:45:00|8550.3|8525.3|8550.5|8525.5|8551|8526|8550.1|8525.1|49
1745945400000|2025-04-29 16:50:00|8550.4|8525.4|8551|8526|8551.1|8526.1|8550.4|8525.4|33
1745945700000|2025-04-29 16:55:00|8551.3|8526.3|8551.6|8526.6|8552.6|8527.6|8551.3|8526.3|35
1745946000000|2025-04-29 17:00:00|8551.3|8526.3|8551|8526|8551.3|8526.3|8550.9|8525.9|7
1745946300000|2025-04-29 17:05:00|8550.9|8525.9|8550.4|8525.4|8551|8526|8550.3|8525.3|12
1745946600000|2025-04-29 17:10:00|8550.3|8525.3|8550.2|8525.2|8550.5|8525.5|8550|8525|22
1745946900000|2025-04-29 17:15:00|8550.1|8525.1|8550.1|8525.1|8550.1|8525.1|8549.9|8524.9|39
1745947200000|2025-04-29 17:20:00|8550|8525|8548.9|8523.9|8550.1|8525.1|8548.9|8523.9|26
1745947500000|2025-04-29 17:25:00|8548.8|8523.8|8550|8525|8550.1|8525.1|8548.7|8523.7|43
1745947800000|2025-04-29 17:30:00|8549.9|8524.9|8550.2|8525.2|8550.5|8525.5|8549.9|8524.9|46
1745948100000|2025-04-29 17:35:00|8550.3|8525.3|8550.1|8525.1|8550.3|8525.3|8550.1|8525.1|27
1745948400000|2025-04-29 17:40:00|8550|8525|8549.5|8524.5|8550|8525|8549.4|8524.4|8
1745948700000|2025-04-29 17:45:00|8549.3|8524.3|8548.7|8523.7|8549.5|8524.5|8548.6|8523.6|21
1745949000000|2025-04-29 17:50:00|8548.3|8523.3|8550|8525|8550.4|8525.4|8548|8523|37
1745949300000|2025-04-29 17:55:00|8550.2|8525.2|8551.5|8526.5|8552.1|8527.1|8549.9|8524.9|90
1745949600000|2025-04-29 18:00:00|8551.4|8526.4|8551.9|8526.9|8551.9|8526.9|8550.9|8525.9|61
1745949900000|2025-04-29 18:05:00|8551.8|8526.8|8552.8|8527.8|8552.9|8527.9|8551.8|8526.8|27
1745950200000|2025-04-29 18:10:00|8552.7|8527.7|8552.3|8527.3|8553.7|8528.7|8552.1|8527.1|37
1745950500000|2025-04-29 18:15:00|8552.2|8527.2|8552.9|8527.9|8553.1|8528.1|8551.9|8526.9|37
1745950800000|2025-04-29 18:20:00|8552.8|8527.8|8552.9|8527.9|8552.9|8527.9|8552.6|8527.6|11
1745951100000|2025-04-29 18:25:00|8553|8528|8552.6|8527.6|8553.7|8528.7|8552.5|8527.5|25
1745951400000|2025-04-29 18:30:00|8552.7|8527.7|8552.3|8527.3|8552.7|8527.7|8551.9|8526.9|18
1745951700000|2025-04-29 18:35:00|8552.1|8527.1|8551.9|8526.9|8552.4|8527.4|8551.7|8526.7|53
1745952000000|2025-04-29 18:40:00|8551.7|8526.7|8551.9|8526.9|8552.1|8527.1|8551.7|8526.7|18
1745952300000|2025-04-29 18:45:00|8551.8|8526.8|8551.9|8526.9|8552|8527|8551.7|8526.7|15
1745952600000|2025-04-29 18:50:00|8551.8|8526.8|8552|8527|8552.1|8527.1|8551.7|8526.7|34
1745952900000|2025-04-29 18:55:00|8552.3|8527.3|8551.7|8526.7|8552.3|8527.3|8551.6|8526.6|47
1745953200000|2025-04-29 19:00:00|8551.8|8526.8|8550.7|8525.7|8551.8|8526.8|8550.7|8525.7|29
1745953500000|2025-04-29 19:05:00|8550.9|8525.9|8550.8|8525.8|8551.1|8526.1|8550.7|8525.7|16
1745953800000|2025-04-29 19:10:00|8550.9|8525.9|8551|8526|8551.2|8526.2|8550.8|8525.8|8
1745954100000|2025-04-29 19:15:00|8550.7|8525.7|8551.9|8526.9|8551.9|8526.9|8550.7|8525.7|35
1745954400000|2025-04-29 19:20:00|8551.7|8526.7|8551.8|8526.8|8552|8527|8551.7|8526.7|25
1745954700000|2025-04-29 19:25:00|8551.9|8526.9|8552.1|8527.1|8552.1|8527.1|8551.8|8526.8|13
1745955000000|2025-04-29 19:30:00|8552|8527|8551.7|8526.7|8552|8527|8551.7|8526.7|10
1745955300000|2025-04-29 19:35:00|8551.8|8526.8|8551.2|8526.2|8551.8|8526.8|8551.2|8526.2|16
1745955600000|2025-04-29 19:40:00|8551.3|8526.3|8551.5|8526.5|8551.7|8526.7|8551.2|8526.2|17
1745955900000|2025-04-29 19:45:00|8551.8|8526.8|8550|8525|8551.9|8526.9|8549.9|8524.9|31
1745956200000|2025-04-29 19:50:00|8549.8|8524.8|8549.4|8524.4|8550|8525|8549.2|8524.2|13
1745956500000|2025-04-29 19:55:00|8549.2|8524.2|8549.4|8524.4|8549.4|8524.4|8549.2|8524.2|5
1745974800000|2025-04-30 01:00:00|8553|8528|8553|8528|8553|8528|8553|8528|1
1745975100000|2025-04-30 01:05:00|8554|8529|8554.9|8529.9|8555|8530|8554|8529|8
1745975400000|2025-04-30 01:10:00|8555|8530|8553|8528|8555.4|8530.4|8553|8528|5
1745975700000|2025-04-30 01:15:00|8553.5|8528.5|8555.5|8530.5|8556|8531|8553.5|8528.5|9
1745976000000|2025-04-30 01:20:00|8556|8531|8556.4|8531.4|8556.4|8531.4|8556|8531|2
1745976300000|2025-04-30 01:25:00|8555.5|8530.5|8555.9|8530.9|8556.3|8531.3|8555.5|8530.5|4
1745976900000|2025-04-30 01:35:00|8555|8530|8556.2|8531.2|8556.2|8531.2|8555|8530|6
1745977200000|2025-04-30 01:40:00|8555.5|8530.5|8555.5|8530.5|8555.5|8530.5|8555.5|8530.5|1
1745977500000|2025-04-30 01:45:00|8556|8531|8556.4|8531.4|8556.4|8531.4|8556|8531|2
1745977800000|2025-04-30 01:50:00|8556.6|8531.6|8560|8535|8561.4|8536.4|8556.6|8531.6|14
1745978100000|2025-04-30 01:55:00|8561|8536|8561.4|8536.4|8561.4|8536.4|8560.6|8535.6|4
1745978400000|2025-04-30 02:00:00|8560.8|8535.8|8559.2|8534.2|8561.6|8536.6|8558.4|8533.4|28
1745978700000|2025-04-30 02:05:00|8558.6|8533.6|8557.6|8532.6|8558.6|8533.6|8557.3|8532.3|6
1745979000000|2025-04-30 02:10:00|8557.5|8532.5|8557.8|8532.8|8558|8533|8555.8|8530.8|18
1745979300000|2025-04-30 02:15:00|8557.4|8532.4|8557.6|8532.6|8557.6|8532.6|8557.4|8532.4|2
1745979600000|2025-04-30 02:20:00|8557.7|8532.7|8558.4|8533.4|8559|8534|8557.6|8532.6|30
1745979900000|2025-04-30 02:25:00|8558.6|8533.6|8560.2|8535.2|8560.2|8535.2|8557.7|8532.7|27
1745980200000|2025-04-30 02:30:00|8559.9|8534.9|8560.4|8535.4|8561.4|8536.4|8559.2|8534.2|35
1745980500000|2025-04-30 02:35:00|8560.3|8535.3|8559|8534|8560.4|8535.4|8557|8532|25
1745980800000|2025-04-30 02:40:00|8558.8|8533.8|8559.6|8534.6|8559.6|8534.6|8558.8|8533.8|3
1745981100000|2025-04-30 02:45:00|8559.4|8534.4|8560.1|8535.1|8560.1|8535.1|8559.3|8534.3|9
1745981400000|2025-04-30 02:50:00|8559.7|8534.7|8558.2|8533.2|8559.7|8534.7|8557.4|8532.4|27
1745981700000|2025-04-30 02:55:00|8558.1|8533.1|8558.2|8533.2|8558.2|8533.2|8558.1|8533.1|2
1745982000000|2025-04-30 03:00:00|8558|8533|8558.6|8533.6|8559.1|8534.1|8557.6|8532.6|29
1745982300000|2025-04-30 03:05:00|8558.5|8533.5|8558.8|8533.8|8558.8|8533.8|8558.4|8533.4|21
1745982900000|2025-04-30 03:15:00|8557.3|8532.3|8554|8529|8557.3|8532.3|8554|8529|25
1745983200000|2025-04-30 03:20:00|8553.4|8528.4|8551|8526|8553.4|8528.4|8550.8|8525.8|30
1745983500000|2025-04-30 03:25:00|8551.6|8526.6|8549.3|8524.3|8551.7|8526.7|8549.1|8524.1|30
1745983800000|2025-04-30 03:30:00|8549.2|8524.2|8545|8530|8550.2|8531|8541.9|8524|91
1745984100000|2025-04-30 03:35:00|8545.1|8530.1|8540.6|8525.6|8545.3|8530.3|8539.3|8524.3|114
1745984400000|2025-04-30 03:40:00|8540.3|8525.3|8539.6|8524.6|8544.4|8526.7|8538.9|8518.8|115
1745984700000|2025-04-30 03:45:00|8539.7|8524.7|8540.1|8525.1|8543.4|8525.2|8536.6|8517.5|147
1745985000000|2025-04-30 03:50:00|8540|8525|8538.8|8523.8|8543.8|8525.8|8538.5|8518.6|79
1745985300000|2025-04-30 03:55:00|8538.7|8523.7|8549.2|8524.2|8551.1|8526.1|8538.4|8518.3|139
1745985600000|2025-04-30 04:00:00|8549.1|8524.1|8544.3|8519.3|8549.1|8524.1|8543.2|8518.2|139
1745985900000|2025-04-30 04:05:00|8544.2|8519.2|8543.5|8518.5|8544.9|8519.9|8543.4|8518.4|66
1745986200000|2025-04-30 04:10:00|8543.4|8518.4|8546.1|8521.1|8546.4|8521.4|8543.4|8518.4|116
1745986500000|2025-04-30 04:15:00|8546|8521|8539.6|8524.6|8547.9|8524.8|8537.2|8517.2|119
1745986800000|2025-04-30 04:20:00|8544.7|8519.7|8542.3|8527.3|8547.1|8527.4|8540.7|8519.6|90
1745987100000|2025-04-30 04:25:00|8542.2|8527.2|8544.8|8529.8|8545.2|8530.2|8541.6|8526.6|67
1745987400000|2025-04-30 04:30:00|8544.9|8529.9|8547.1|8522.1|8550|8530.1|8543.8|8522.1|100
1745987700000|2025-04-30 04:35:00|8547.2|8522.2|8546.6|8521.6|8547.4|8522.4|8546.4|8521.4|64
1745988000000|2025-04-30 04:40:00|8546.5|8521.5|8547.2|8522.2|8547.4|8522.4|8545.5|8520.5|64
1745988300000|2025-04-30 04:45:00|8547.1|8522.1|8547|8522|8547.7|8522.7|8545.5|8520.5|64
1745988600000|2025-04-30 04:50:00|8546.9|8521.9|8547.2|8522.2|8547.8|8522.8|8546.1|8521.1|54
1745988900000|2025-04-30 04:55:00|8547|8522|8540.8|8525.8|8547.1|8527|8540.8|8521.8|49
1745989200000|2025-04-30 05:00:00|8540.6|8525.6|8548.3|8523.3|8548.7|8528.6|8540.4|8522.9|81
1745989500000|2025-04-30 05:05:00|8548.4|8523.4|8548.6|8523.6|8549.6|8524.6|8547.9|8522.9|62
1745989800000|2025-04-30 05:10:00|8548.7|8523.7|8549.1|8524.1|8550.4|8525.4|8548.5|8523.5|50
1745990100000|2025-04-30 05:15:00|8549|8524|8549.8|8524.8|8550.6|8525.6|8548.8|8523.8|46
1745990400000|2025-04-30 05:20:00|8549.7|8524.7|8542.7|8527.7|8549.7|8527.8|8541.9|8521.7|61
1745990700000|2025-04-30 05:25:00|8542.4|8527.4|8541.1|8526.1|8542.9|8527.9|8539.5|8524.5|83
1745991000000|2025-04-30 05:30:00|8540.9|8525.9|8537.1|8522.1|8541.7|8526.7|8536.9|8521.9|90
1745991300000|2025-04-30 05:35:00|8537.5|8522.5|8539.5|8524.5|8540.3|8525.3|8537.5|8522.5|84
1745991600000|2025-04-30 05:40:00|8539.6|8524.6|8539|8524|8541|8526|8538.9|8523.9|60
1745991900000|2025-04-30 05:45:00|8539.4|8524.4|8542|8517|8543.2|8524.7|8537.6|8517|65
1745992200000|2025-04-30 05:50:00|8541.9|8516.9|8539.9|8514.9|8542.4|8517.4|8539.9|8514.9|75
1745992500000|2025-04-30 05:55:00|8540|8515|8542|8517|8542|8517|8539.1|8514.1|98
1745992800000|2025-04-30 06:00:00|8542.1|8517.1|8538|8523|8543|8523.2|8535.5|8517.1|84
1745993100000|2025-04-30 06:05:00|8538.1|8523.1|8543|8518|8545.7|8523.7|8538.1|8517.4|134
1745993400000|2025-04-30 06:10:00|8542.9|8517.9|8539.5|8514.5|8543|8518|8538.7|8513.7|104
1745993700000|2025-04-30 06:15:00|8539.6|8514.6|8534.6|8519.6|8539.7|8519.7|8532.5|8513|128
1745994000000|2025-04-30 06:20:00|8534.5|8519.5|8532.6|8517.6|8538.7|8519.5|8532|8511.6|137
1745994300000|2025-04-30 06:25:00|8532.5|8517.5|8537.1|8512.1|8538.1|8517.7|8530.8|8511.7|116
1745994600000|2025-04-30 06:30:00|8537.2|8512.2|8539.1|8514.1|8539.5|8514.5|8537.1|8512.1|100
1745994900000|2025-04-30 06:35:00|8539.3|8514.3|8534.7|8509.7|8539.6|8514.6|8533.9|8508.9|147
1745995200000|2025-04-30 06:40:00|8534.6|8509.6|8533.6|8508.6|8535.8|8515.4|8529.4|8507.7|128
1745995500000|2025-04-30 06:45:00|8533.4|8508.4|8530.4|8505.4|8534.4|8511.1|8525.5|8504.6|111
1745995800000|2025-04-30 06:50:00|8530.8|8505.8|8528.6|8503.6|8531.6|8506.6|8528.3|8503.3|74
1745996100000|2025-04-30 06:55:00|8528.7|8503.7|8520.1|8505.1|8529|8505.1|8519.5|8497.5|166
1745996400000|2025-04-30 07:00:00|8520|8505|8514.4|8489.4|8523|8505.5|8510.9|8485.9|265
1745996700000|2025-04-30 07:05:00|8514.5|8489.5|8519|8494|8520.6|8495.6|8513.7|8488.7|178
1745997000000|2025-04-30 07:10:00|8519.2|8494.2|8518|8493|8520.8|8499.5|8512.7|8492.6|169
1745997300000|2025-04-30 07:15:00|8518.3|8493.3|8510.6|8485.6|8518.3|8497|8509.2|8484.2|201
1745997600000|2025-04-30 07:20:00|8510.5|8485.5|8512|8487|8514.7|8493.2|8505.1|8485.2|153
1745997900000|2025-04-30 07:25:00|8512.2|8487.2|8514.8|8489.8|8515.1|8494.8|8506.3|8486.1|111
1745998200000|2025-04-30 07:30:00|8515.2|8490.2|8517.6|8492.6|8518.8|8493.8|8515.2|8490.2|162
1745998500000|2025-04-30 07:35:00|8517.5|8492.5|8519.4|8494.4|8519.8|8494.8|8517|8492|112
1745998800000|2025-04-30 07:40:00|8519.3|8494.3|8518.5|8493.5|8521|8496|8517.7|8492.7|140
1745999100000|2025-04-30 07:45:00|8518.6|8493.6|8517.8|8492.8|8520.1|8495.1|8517.7|8492.7|157
1745999400000|2025-04-30 07:50:00|8517.9|8492.9|8515.5|8490.5|8519|8494|8514.4|8489.4|103
1745999700000|2025-04-30 07:55:00|8515.3|8490.3|8515.2|8490.2|8515.3|8490.3|8512.6|8487.6|95
1746000000000|2025-04-30 08:00:00|8515.1|8490.1|8508.6|8483.6|8517.2|8492.2|8507.9|8482.9|162
1746000300000|2025-04-30 08:05:00|8508.7|8483.7|8507|8482|8510|8485|8506.4|8481.4|148
1746000600000|2025-04-30 08:10:00|8506.9|8481.9|8503.5|8478.5|8506.9|8481.9|8502.6|8477.6|164
1746000900000|2025-04-30 08:15:00|8503.6|8478.6|8500.1|8475.1|8503.7|8478.7|8494.2|8469.2|206
1746001200000|2025-04-30 08:20:00|8500.3|8475.3|8507.4|8482.4|8508.2|8483.2|8500.3|8475.3|200
1746001500000|2025-04-30 08:25:00|8507.6|8482.6|8511.3|8486.3|8511.4|8486.4|8507.6|8482.6|140
1746001800000|2025-04-30 08:30:00|8511.4|8486.4|8512.2|8487.2|8513|8488|8510.9|8485.9|137
1746002100000|2025-04-30 08:35:00|8512.3|8487.3|8509.6|8484.6|8512.4|8487.4|8509|8484|127
1746002400000|2025-04-30 08:40:00|8509.8|8484.8|8507.5|8482.5|8511.1|8486.1|8507|8482|158
1746002700000|2025-04-30 08:45:00|8507.7|8482.7|8506.2|8481.2|8509.2|8484.2|8505.5|8480.5|127
1746003000000|2025-04-30 08:50:00|8506|8481|8505.9|8480.9|8506.8|8481.8|8504.4|8479.4|105
1746003300000|2025-04-30 08:55:00|8505.8|8480.8|8507.8|8482.8|8508.8|8483.8|8505.7|8480.7|136
1746003600000|2025-04-30 09:00:00|8507.7|8482.7|8505.3|8480.3|8507.9|8482.9|8504.5|8479.5|118
1746003900000|2025-04-30 09:05:00|8505.6|8480.6|8503.2|8478.2|8506|8481|8502.6|8477.6|144
1746004200000|2025-04-30 09:10:00|8502.8|8477.8|8501|8476|8502.8|8477.8|8499.2|8474.2|124
1746004500000|2025-04-30 09:15:00|8501.1|8476.1|8502|8477|8503.3|8478.3|8501|8476|147
1746004800000|2025-04-30 09:20:00|8502.1|8477.1|8499.4|8474.4|8502.2|8477.2|8498.8|8473.8|124
1746005100000|2025-04-30 09:25:00|8499.3|8474.3|8497.1|8472.1|8499.8|8474.8|8497.1|8472.1|88
1746005400000|2025-04-30 09:30:00|8497|8472|8494.4|8469.4|8499|8474|8494.2|8469.2|111
1746005700000|2025-04-30 09:35:00|8494.8|8469.8|8496.9|8471.9|8501.1|8476.1|8494.4|8469.4|131
1746006000000|2025-04-30 09:40:00|8497.1|8472.1|8497.1|8472.1|8499.9|8474.9|8496.9|8471.9|87
1746006300000|2025-04-30 09:45:00|8497.6|8472.6|8493|8468|8499.3|8474.3|8493|8468|127
1746006600000|2025-04-30 09:50:00|8492.8|8467.8|8487.4|8462.4|8492.8|8467.8|8482.6|8457.6|266
1746006900000|2025-04-30 09:55:00|8487.5|8462.5|8483.7|8458.7|8487.5|8462.5|8479.1|8454.1|205
1746007200000|2025-04-30 10:00:00|8484|8459|8483.7|8458.7|8485.5|8460.5|8481.3|8456.3|168
1746007500000|2025-04-30 10:05:00|8483.9|8458.9|8489|8464|8489.6|8464.6|8483.7|8458.7|116
1746007800000|2025-04-30 10:10:00|8489.1|8464.1|8487.7|8462.7|8490.1|8465.1|8486.1|8461.1|70
1746008100000|2025-04-30 10:15:00|8487.8|8462.8|8490.7|8465.7|8490.8|8465.8|8487.5|8462.5|62
1746008400000|2025-04-30 10:20:00|8490.8|8465.8|8491.9|8466.9|8492.5|8467.5|8489.9|8464.9|57
1746008700000|2025-04-30 10:25:00|8492|8467|8494.7|8469.7|8494.8|8469.8|8491.4|8466.4|109
1746009000000|2025-04-30 10:30:00|8494.8|8469.8|8495.2|8470.2|8496.1|8471.1|8494.3|8469.3|44
1746009300000|2025-04-30 10:35:00|8495.3|8470.3|8490.7|8465.7|8495.3|8470.3|8490.4|8465.4|56
1746009600000|2025-04-30 10:40:00|8490.6|8465.6|8491.2|8466.2|8491.3|8466.3|8490.5|8465.5|79
1746009900000|2025-04-30 10:45:00|8491.6|8466.6|8484|8459|8492|8467|8484|8459|86
1746010200000|2025-04-30 10:50:00|8484.2|8459.2|8484|8459|8486.6|8461.6|8483.2|8458.2|105
1746010500000|2025-04-30 10:55:00|8484.1|8459.1|8483.1|8458.1|8485.9|8460.9|8483.1|8458.1|92
1746010800000|2025-04-30 11:00:00|8483.3|8458.3|8485.9|8460.9|8487.8|8462.8|8483.1|8458.1|112
1746011100000|2025-04-30 11:05:00|8485.7|8460.7|8483.3|8458.3|8486|8461|8483.2|8458.2|98
1746011400000|2025-04-30 11:10:00|8483.2|8458.2|8485|8460|8485|8460|8482.8|8457.8|40
1746011700000|2025-04-30 11:15:00|8484.8|8459.8|8483.5|8458.5|8484.9|8459.9|8482.8|8457.8|40
1746012000000|2025-04-30 11:20:00|8483.4|8458.4|8483|8458|8485.3|8460.3|8482.7|8457.7|68
1746012300000|2025-04-30 11:25:00|8482.9|8457.9|8486.7|8461.7|8486.8|8461.8|8482.8|8457.8|79
1746012600000|2025-04-30 11:30:00|8486.8|8461.8|8488.9|8463.9|8489.4|8464.4|8486.8|8461.8|60
1746012900000|2025-04-30 11:35:00|8489.3|8464.3|8487|8462|8489.3|8464.3|8486.4|8461.4|47
1746013200000|2025-04-30 11:40:00|8486.9|8461.9|8486.6|8461.6|8487|8462|8486.6|8461.6|10
1746013500000|2025-04-30 11:45:00|8486.5|8461.5|8486.7|8461.7|8486.8|8461.8|8486.5|8461.5|8
1746013800000|2025-04-30 11:50:00|8486.8|8461.8|8489.9|8464.9|8489.9|8464.9|8486.8|8461.8|88
1746014100000|2025-04-30 11:55:00|8489.8|8464.8|8489.3|8464.3|8490.3|8465.3|8489.2|8464.2|41
1746014400000|2025-04-30 12:00:00|8489.4|8464.4|8488|8463|8489.5|8464.5|8487.7|8462.7|28
1746014700000|2025-04-30 12:05:00|8487.7|8462.7|8486.5|8461.5|8487.7|8462.7|8486.1|8461.1|54
1746015000000|2025-04-30 12:10:00|8486.4|8461.4|8486.6|8461.6|8487|8462|8486.1|8461.1|28
1746015300000|2025-04-30 12:15:00|8486.3|8461.3|8486.6|8461.6|8488|8463|8485.1|8460.1|84
1746015600000|2025-04-30 12:20:00|8486.7|8461.7|8488.1|8463.1|8488.2|8463.2|8486.6|8461.6|50
1746015900000|2025-04-30 12:25:00|8488.2|8463.2|8489|8464|8490.1|8465.1|8488|8463|51
1746016200000|2025-04-30 12:30:00|8489.5|8464.5|8490.6|8465.6|8491.2|8466.2|8489.1|8464.1|130
1746016500000|2025-04-30 12:35:00|8490.5|8465.5|8493.6|8468.6|8495.6|8470.6|8490.4|8465.4|130
1746016800000|2025-04-30 12:40:00|8493.5|8468.5|8494|8469|8495.6|8470.6|8493.2|8468.2|116
1746017100000|2025-04-30 12:45:00|8493.8|8468.8|8489.9|8464.9|8493.8|8468.8|8489.8|8464.8|77
1746017400000|2025-04-30 12:50:00|8490|8465|8491.6|8466.6|8492.1|8467.1|8488.9|8463.9|72
1746017700000|2025-04-30 12:55:00|8491.5|8466.5|8490|8465|8491.6|8466.6|8489.6|8464.6|26
1746018000000|2025-04-30 13:00:00|8489.9|8464.9|8490.8|8465.8|8491.2|8466.2|8489.1|8464.1|25
1746018300000|2025-04-30 13:05:00|8491.1|8466.1|8492.3|8467.3|8492.5|8467.5|8491.1|8466.1|12
1746018600000|2025-04-30 13:10:00|8492|8467|8492.2|8467.2|8492.8|8467.8|8491.9|8466.9|53
1746018900000|2025-04-30 13:15:00|8492.3|8467.3|8490.4|8465.4|8492.3|8467.3|8489.7|8464.7|36
1746019200000|2025-04-30 13:20:00|8490|8465|8491.9|8466.9|8492.8|8467.8|8490|8465|37
1746019500000|2025-04-30 13:25:00|8492|8467|8490.8|8465.8|8492|8467|8490.6|8465.6|7
1746019800000|2025-04-30 13:30:00|8490.9|8465.9|8490.9|8465.9|8492|8467|8490.8|8465.8|69
1746020100000|2025-04-30 13:35:00|8491|8466|8490.3|8465.3|8491|8466|8490.1|8465.1|72
1746020400000|2025-04-30 13:40:00|8490.2|8465.2|8489|8464|8490.2|8465.2|8488.6|8463.6|54
1746020700000|2025-04-30 13:45:00|8489.3|8464.3|8489.5|8464.5|8489.8|8464.8|8489.3|8464.3|46
1746021000000|2025-04-30 13:50:00|8489.4|8464.4|8491.2|8466.2|8491.2|8466.2|8489.4|8464.4|58
1746021300000|2025-04-30 13:55:00|8491.1|8466.1|8492.4|8467.4|8492.4|8467.4|8491|8466|59
1746021600000|2025-04-30 14:00:00|8492.5|8467.5|8492.9|8467.9|8494.2|8469.2|8490.9|8465.9|131
1746021900000|2025-04-30 14:05:00|8492.8|8467.8|8493.2|8468.2|8495.3|8470.3|8492.7|8467.7|105
1746022200000|2025-04-30 14:10:00|8493.3|8468.3|8494|8469|8495.1|8470.1|8493.1|8468.1|67
1746022500000|2025-04-30 14:15:00|8494.3|8469.3|8494|8469|8494.6|8469.6|8494|8469|53
1746022800000|2025-04-30 14:20:00|8494.1|8469.1|8492.5|8467.5|8494.2|8469.2|8492.4|8467.4|42
1746023100000|2025-04-30 14:25:00|8492.6|8467.6|8494.5|8469.5|8494.9|8469.9|8492.4|8467.4|48
1746023400000|2025-04-30 14:30:00|8494.6|8469.6|8494.2|8469.2|8495.6|8470.6|8493.6|8468.6|56
1746023700000|2025-04-30 14:35:00|8494.3|8469.3|8494.6|8469.6|8495.1|8470.1|8494.2|8469.2|36
1746024000000|2025-04-30 14:40:00|8494.7|8469.7|8496.2|8471.2|8496.2|8471.2|8494.4|8469.4|62
1746024300000|2025-04-30 14:45:00|8496.1|8471.1|8495.6|8470.6|8496.4|8471.4|8495.2|8470.2|41
1746024600000|2025-04-30 14:50:00|8495.4|8470.4|8492|8467|8495.4|8470.4|8491.3|8466.3|89
1746024900000|2025-04-30 14:55:00|8491.9|8466.9|8491.6|8466.6|8492.3|8467.3|8491.2|8466.2|31
1746025200000|2025-04-30 15:00:00|8491.5|8466.5|8491.6|8466.6|8492|8467|8491.2|8466.2|76
1746025500000|2025-04-30 15:05:00|8491.5|8466.5|8491.8|8466.8|8491.8|8466.8|8490.6|8465.6|41
1746025800000|2025-04-30 15:10:00|8491.7|8466.7|8492.8|8467.8|8493.3|8468.3|8491.2|8466.2|39
1746026100000|2025-04-30 15:15:00|8492.9|8467.9|8492.3|8467.3|8493|8468|8491.3|8466.3|32
1746026400000|2025-04-30 15:20:00|8492.4|8467.4|8495.5|8470.5|8495.6|8470.6|8492.4|8467.4|50
1746026700000|2025-04-30 15:25:00|8495.6|8470.6|8497.1|8472.1|8497.2|8472.2|8494.8|8469.8|55
1746027000000|2025-04-30 15:30:00|8497.2|8472.2|8498|8473|8499.9|8474.9|8497.1|8472.1|77
1746027300000|2025-04-30 15:35:00|8497.8|8472.8|8498.2|8473.2|8499|8474|8497.8|8472.8|61
1746027600000|2025-04-30 15:40:00|8498.3|8473.3|8502|8477|8502|8477|8498.3|8473.3|51
1746027900000|2025-04-30 15:45:00|8501.9|8476.9|8500.4|8475.4|8502.2|8477.2|8500.2|8475.2|61
1746028200000|2025-04-30 15:50:00|8500.2|8475.2|8498.9|8473.9|8500.4|8475.4|8498.7|8473.7|24
1746028500000|2025-04-30 15:55:00|8498.8|8473.8|8496.9|8471.9|8499|8474|8495.7|8470.7|81
1746028800000|2025-04-30 16:00:00|8497.2|8472.2|8498.2|8473.2|8498.3|8473.3|8496.9|8471.9|52
1746029100000|2025-04-30 16:05:00|8498.1|8473.1|8497.5|8472.5|8498.2|8473.2|8497.5|8472.5|26
1746029400000|2025-04-30 16:10:00|8497.7|8472.7|8497|8472|8497.9|8472.9|8496.9|8471.9|27
1746029700000|2025-04-30 16:15:00|8497.1|8472.1|8497|8472|8497.1|8472.1|8497|8472|4
1746030000000|2025-04-30 16:20:00|8496.9|8471.9|8496.7|8471.7|8497|8472|8496.4|8471.4|12
1746030300000|2025-04-30 16:25:00|8496.6|8471.6|8496.6|8471.6|8496.7|8471.7|8496.4|8471.4|14
1746030600000|2025-04-30 16:30:00|8496.7|8471.7|8497|8472|8497|8472|8496.6|8471.6|4
1746030900000|2025-04-30 16:35:00|8496.9|8471.9|8496.4|8471.4|8497|8472|8496.1|8471.1|14
1746031200000|2025-04-30 16:40:00|8496.5|8471.5|8495.6|8470.6|8496.5|8471.5|8495.6|8470.6|7
1746031500000|2025-04-30 16:45:00|8495.5|8470.5|8495.6|8470.6|8495.6|8470.6|8495.5|8470.5|2
1746031800000|2025-04-30 16:50:00|8495.5|8470.5|8495.6|8470.6|8495.7|8470.7|8495.5|8470.5|8
1746032100000|2025-04-30 16:55:00|8495.4|8470.4|8493.8|8468.8|8495.4|8470.4|8493.7|8468.7|16
1746032400000|2025-04-30 17:00:00|8493.7|8468.7|8493.2|8468.2|8493.7|8468.7|8493|8468|15
1746032700000|2025-04-30 17:05:00|8493.3|8468.3|8493.6|8468.6|8493.9|8468.9|8493.2|8468.2|37
1746033000000|2025-04-30 17:10:00|8493.8|8468.8|8493.7|8468.7|8493.8|8468.8|8493.6|8468.6|13
1746033300000|2025-04-30 17:15:00|8493.6|8468.6|8491.9|8466.9|8493.6|8468.6|8491.7|8466.7|21
1746033600000|2025-04-30 17:20:00|8492|8467|8492|8467|8492.2|8467.2|8492|8467|14
1746033900000|2025-04-30 17:25:00|8492.1|8467.1|8491.6|8466.6|8492.1|8467.1|8491.4|8466.4|18
1746034200000|2025-04-30 17:30:00|8491.5|8466.5|8491|8466|8491.5|8466.5|8490.6|8465.6|49
1746034500000|2025-04-30 17:35:00|8490.9|8465.9|8490.8|8465.8|8491|8466|8490.8|8465.8|19
1746034800000|2025-04-30 17:40:00|8490.9|8465.9|8490.6|8465.6|8491|8466|8490.6|8465.6|13
1746035100000|2025-04-30 17:45:00|8490.7|8465.7|8491.8|8466.8|8491.8|8466.8|8490.6|8465.6|54
1746035400000|2025-04-30 17:50:00|8491.7|8466.7|8494.1|8469.1|8494.1|8469.1|8491.7|8466.7|39
1746035700000|2025-04-30 17:55:00|8493.9|8468.9|8493.6|8468.6|8495|8470|8493.5|8468.5|72
1746036000000|2025-04-30 18:00:00|8493.7|8468.7|8493|8468|8493.7|8468.7|8492.7|8467.7|29
1746036300000|2025-04-30 18:05:00|8492.7|8467.7|8491.8|8466.8|8492.8|8467.8|8490.3|8465.3|72
1746036600000|2025-04-30 18:10:00|8491.9|8466.9|8490.8|8465.8|8493.3|8468.3|8490.7|8465.7|78
1746036900000|2025-04-30 18:15:00|8490.7|8465.7|8491.3|8466.3|8491.6|8466.6|8490.6|8465.6|24
1746037200000|2025-04-30 18:20:00|8491.2|8466.2|8491.2|8466.2|8491.8|8466.8|8491.1|8466.1|84
1746037500000|2025-04-30 18:25:00|8491.4|8466.4|8493.6|8468.6|8494.2|8469.2|8491.4|8466.4|64
1746037800000|2025-04-30 18:30:00|8493.5|8468.5|8493.7|8468.7|8494.3|8469.3|8493|8468|39
1746038100000|2025-04-30 18:35:00|8493.5|8468.5|8494.3|8469.3|8494.3|8469.3|8493.5|8468.5|24
1746038400000|2025-04-30 18:40:00|8494.1|8469.1|8495|8470|8495|8470|8493.7|8468.7|23
1746038700000|2025-04-30 18:45:00|8495.2|8470.2|8493.6|8468.6|8495.2|8470.2|8493.5|8468.5|29
1746039000000|2025-04-30 18:50:00|8493.5|8468.5|8493.5|8468.5|8493.7|8468.7|8493.3|8468.3|24
1746039300000|2025-04-30 18:55:00|8493.3|8468.3|8493.3|8468.3|8493.6|8468.6|8492.9|8467.9|36
1746039600000|2025-04-30 19:00:00|8493.2|8468.2|8493.3|8468.3|8493.6|8468.6|8492.7|8467.7|47
1746039900000|2025-04-30 19:05:00|8493.1|8468.1|8491.2|8466.2|8494.1|8469.1|8491.1|8466.1|25
1746040200000|2025-04-30 19:10:00|8491.1|8466.1|8491.1|8466.1|8491.6|8466.6|8491.1|8466.1|36
1746040500000|2025-04-30 19:15:00|8491.4|8466.4|8491.9|8466.9|8491.9|8466.9|8491.1|8466.1|36
1746040800000|2025-04-30 19:20:00|8491.8|8466.8|8491.6|8466.6|8492.6|8467.6|8491.6|8466.6|29
1746041100000|2025-04-30 19:25:00|8491.8|8466.8|8491.3|8466.3|8491.9|8466.9|8490.7|8465.7|36
1746041400000|2025-04-30 19:30:00|8491.1|8466.1|8487.3|8462.3|8491.5|8466.5|8486.5|8461.5|58
1746041700000|2025-04-30 19:35:00|8487.5|8462.5|8486|8461|8487.7|8462.7|8485.6|8460.6|34
1746042000000|2025-04-30 19:40:00|8486.2|8461.2|8483.5|8458.5|8486.5|8461.5|8482.7|8457.7|72
1746042300000|2025-04-30 19:45:00|8483.3|8458.3|8486.2|8461.2|8486.2|8461.2|8482.6|8457.6|49
1746042600000|2025-04-30 19:50:00|8486|8461|8487.9|8462.9|8487.9|8462.9|8486|8461|29
1746042900000|2025-04-30 19:55:00|8489|8464|8489|8464|8490.7|8465.7|8488.3|8463.3|45
1746061200000|2025-05-01 01:00:00|8494.8|8468.1|8494.8|8468.1|8494.8|8468.1|8494.8|8468.1|1
1746062700000|2025-05-01 01:25:00|8494|8469|8493.8|8468.8|8495|8470|8493.8|8468.8|3
1746063000000|2025-05-01 01:30:00|8495.8|8466.8|8495.8|8466.8|8495.8|8466.8|8495.8|8466.8|1
1746063600000|2025-05-01 01:40:00|8497|8468|8495.9|8467.4|8497.7|8469.2|8495.9|8467.4|4
1746063900000|2025-05-01 01:45:00|8495.2|8468.2|8497|8470|8497|8470|8495.2|8468.2|2
1746064500000|2025-05-01 01:55:00|8493|8468|8497|8470|8498|8470|8493|8468|5
1746065400000|2025-05-01 02:10:00|8497.5|8472.5|8497.5|8472.5|8497.5|8472.5|8497|8472|3
1746065700000|2025-05-01 02:15:00|8497.6|8472.6|8497.6|8472.6|8497.6|8472.6|8497.6|8472.6|1
1746067800000|2025-05-01 02:50:00|8496.6|8471.6|8496.6|8471.6|8496.6|8471.6|8496.5|8471.5|3
1746068700000|2025-05-01 03:05:00|8495.6|8470.6|8495|8470|8496.8|8471.8|8495|8470|7
1746069000000|2025-05-01 03:10:00|8495.2|8470.2|8495.4|8470.4|8496.3|8471.3|8494.3|8469.3|71
1746069300000|2025-05-01 03:15:00|8495.3|8470.3|8495.4|8470.4|8496.2|8471.2|8494.9|8469.9|90
1746069600000|2025-05-01 03:20:00|8495.2|8470.2|8496.3|8471.3|8497.1|8472.1|8495.1|8470.1|44
1746069900000|2025-05-01 03:25:00|8496.2|8471.2|8496.7|8471.7|8497.4|8472.4|8495.7|8470.7|49
1746070200000|2025-05-01 03:30:00|8496.6|8471.6|8498.6|8473.6|8498.8|8473.8|8496.5|8471.5|72
1746070500000|2025-05-01 03:35:00|8498.5|8473.5|8501.5|8476.5|8502.1|8477.1|8498.5|8473.5|34
1746070800000|2025-05-01 03:40:00|8501.7|8476.7|8501.9|8476.9|8502.1|8477.1|8501.5|8476.5|12
1746071100000|2025-05-01 03:45:00|8501.7|8476.7|8500.7|8475.7|8501.7|8476.7|8500.3|8475.3|20
1746071400000|2025-05-01 03:50:00|8500.9|8475.9|8500.7|8475.7|8501|8476|8500.3|8475.3|12
1746072000000|2025-05-01 04:00:00|8501|8476|8501.1|8476.1|8501.1|8476.1|8501|8476|2
1746072300000|2025-05-01 04:05:00|8501.8|8476.8|8502.1|8477.1|8502.3|8477.3|8501.8|8476.8|22
1746072600000|2025-05-01 04:10:00|8502.2|8477.2|8502.1|8477.1|8502.3|8477.3|8502.1|8477.1|27
1746072900000|2025-05-01 04:15:00|8502.2|8477.2|8501.5|8476.5|8502.3|8477.3|8500.9|8475.9|16
1746073200000|2025-05-01 04:20:00|8501.4|8476.4|8501.7|8476.7|8502.3|8477.3|8501.2|8476.2|15
1746073500000|2025-05-01 04:25:00|8501.8|8476.8|8501.7|8476.7|8501.8|8476.8|8501.5|8476.5|6
1746073800000|2025-05-01 04:30:00|8501.5|8476.5|8497.7|8472.7|8501.9|8476.9|8497.3|8472.3|33
1746074100000|2025-05-01 04:35:00|8497.9|8472.9|8498.1|8473.1|8498.6|8473.6|8496.9|8471.9|21
1746074400000|2025-05-01 04:40:00|8498|8473|8498.1|8473.1|8498.2|8473.2|8497.9|8472.9|5
1746074700000|2025-05-01 04:45:00|8498.5|8473.5|8498.2|8473.2|8499.9|8474.9|8498.2|8473.2|13
1746075000000|2025-05-01 04:50:00|8498.1|8473.1|8498.9|8473.9|8499.1|8474.1|8498.1|8473.1|16
1746075300000|2025-05-01 04:55:00|8498.8|8473.8|8497.7|8472.7|8499.1|8474.1|8497.1|8472.1|28
1746075600000|2025-05-01 05:00:00|8497.5|8472.5|8495.2|8470.2|8498.1|8473.1|8494.9|8469.9|43
1746075900000|2025-05-01 05:05:00|8495.5|8470.5|8492.8|8467.8|8495.9|8470.9|8492.2|8467.2|46
1746076200000|2025-05-01 05:10:00|8492.9|8467.9|8492.7|8467.7|8492.9|8467.9|8492.7|8467.7|7
1746076500000|2025-05-01 05:15:00|8492.9|8467.9|8493.1|8468.1|8493.7|8468.7|8492.9|8467.9|9
1746076800000|2025-05-01 05:20:00|8493.2|8468.2|8496|8471|8496.5|8471.5|8493.2|8468.2|28
1746077100000|2025-05-01 05:25:00|8496.2|8471.2|8496.2|8471.2|8496.9|8471.9|8494.7|8469.7|38
1746077400000|2025-05-01 05:30:00|8496.1|8471.1|8492.9|8467.9|8496.7|8471.7|8492.9|8467.9|51
1746077700000|2025-05-01 05:35:00|8493.2|8468.2|8491.9|8466.9|8493.3|8468.3|8491.9|8466.9|15
1746078000000|2025-05-01 05:40:00|8492.1|8467.1|8492.8|8467.8|8492.8|8467.8|8489.1|8464.1|73
1746078300000|2025-05-01 05:45:00|8492.9|8467.9|8496.1|8471.1|8496.8|8471.8|8492.9|8467.9|44
1746078600000|2025-05-01 05:50:00|8496.4|8471.4|8497.5|8472.5|8497.9|8472.9|8496.4|8471.4|36
1746078900000|2025-05-01 05:55:00|8497.6|8472.6|8498.1|8473.1|8498.1|8473.1|8497.6|8472.6|4
1746079200000|2025-05-01 06:00:00|8498.7|8473.7|8495.3|8470.3|8499|8474|8494.9|8469.9|50
1746079500000|2025-05-01 06:05:00|8495.2|8470.2|8495.9|8470.9|8496.3|8471.3|8494.3|8469.3|24
1746079800000|2025-05-01 06:10:00|8494.7|8469.7|8494.1|8469.1|8494.7|8469.7|8493.1|8468.1|26
1746080100000|2025-05-01 06:15:00|8494|8469|8495.3|8470.3|8495.3|8470.3|8493.5|8468.5|16
1746080400000|2025-05-01 06:20:00|8495.5|8470.5|8494.5|8469.5|8496.3|8471.3|8494.5|8469.5|25
1746080700000|2025-05-01 06:25:00|8494.3|8469.3|8493.6|8468.6|8494.4|8469.4|8493.3|8468.3|20
1746081000000|2025-05-01 06:30:00|8493.7|8468.7|8495.2|8470.2|8495.3|8470.3|8493.7|8468.7|41
1746081300000|2025-05-01 06:35:00|8495.1|8470.1|8494.6|8469.6|8496.4|8471.4|8494.6|8469.6|22
1746081600000|2025-05-01 06:40:00|8494.5|8469.5|8496.1|8471.1|8496.2|8471.2|8494.5|8469.5|40
1746081900000|2025-05-01 06:45:00|8496.2|8471.2|8496.1|8471.1|8496.3|8471.3|8496.1|8471.1|15
1746082200000|2025-05-01 06:50:00|8496.5|8471.5|8497|8472|8498.5|8473.5|8496.5|8471.5|37
1746082500000|2025-05-01 06:55:00|8496.9|8471.9|8497.2|8472.2|8498.9|8473.9|8496.9|8471.9|58
1746082800000|2025-05-01 07:00:00|8497.1|8472.1|8502.3|8477.3|8502.5|8477.5|8496.4|8471.4|73
1746083100000|2025-05-01 07:05:00|8502.4|8477.4|8505.5|8480.5|8507|8482|8501.4|8476.4|107
1746083400000|2025-05-01 07:10:00|8505.4|8480.4|8505.2|8480.2|8505.5|8480.5|8504.4|8479.4|38
1746083700000|2025-05-01 07:15:00|8505.1|8480.1|8506.5|8481.5|8506.6|8481.6|8503.7|8478.7|50
1746084000000|2025-05-01 07:20:00|8506.6|8481.6|8504.5|8479.5|8507.2|8482.2|8504.5|8479.5|52
1746084300000|2025-05-01 07:25:00|8504.6|8479.6|8504|8479|8504.6|8479.6|8504|8479|18
1746084600000|2025-05-01 07:30:00|8504.1|8479.1|8502|8477|8504.1|8479.1|8501.6|8476.6|27
1746084900000|2025-05-01 07:35:00|8501.6|8476.6|8500.4|8475.4|8501.6|8476.6|8498.2|8473.2|53
1746085200000|2025-05-01 07:40:00|8500.6|8475.6|8499.8|8474.8|8500.6|8475.6|8499.8|8474.8|33
1746085500000|2025-05-01 07:45:00|8499.6|8474.6|8499.6|8474.6|8499.8|8474.8|8499|8474|9
1746085800000|2025-05-01 07:50:00|8499.4|8474.4|8498|8473|8499.6|8474.6|8496.7|8471.7|66
1746086100000|2025-05-01 07:55:00|8497.9|8472.9|8497.2|8472.2|8498.6|8473.6|8497.2|8472.2|20
1746086400000|2025-05-01 08:00:00|8496.8|8471.8|8497.2|8472.2|8498|8473|8496.8|8471.8|21
1746086700000|2025-05-01 08:05:00|8497|8472|8495.8|8470.8|8498.7|8473.7|8495.8|8470.8|63
1746087000000|2025-05-01 08:10:00|8495.7|8470.7|8496.2|8471.2|8496.2|8471.2|8495.7|8470.7|27
1746087300000|2025-05-01 08:15:00|8496|8471|8493.6|8468.6|8496|8471|8493.2|8468.2|26
1746087600000|2025-05-01 08:20:00|8493.8|8468.8|8493.4|8468.4|8494.6|8469.6|8493|8468|71
1746087900000|2025-05-01 08:25:00|8493.5|8468.5|8493.6|8468.6|8493.7|8468.7|8493.2|8468.2|72
1746088200000|2025-05-01 08:30:00|8493.4|8468.4|8494.7|8469.7|8495.2|8470.2|8493.4|8468.4|51
1746088500000|2025-05-01 08:35:00|8494.6|8469.6|8494.5|8469.5|8495.3|8470.3|8494.2|8469.2|47
1746088800000|2025-05-01 08:40:00|8494.7|8469.7|8496|8471|8496|8471|8494.7|8469.7|28
1746089100000|2025-05-01 08:45:00|8495.9|8470.9|8495.9|8470.9|8496|8471|8495.8|8470.8|11
1746089400000|2025-05-01 08:50:00|8495.8|8470.8|8495.9|8470.9|8496.1|8471.1|8495.8|8470.8|4
1746089700000|2025-05-01 08:55:00|8496.4|8471.4|8499.7|8474.7|8500|8475|8496.4|8471.4|45
1746090000000|2025-05-01 09:00:00|8499.6|8474.6|8500|8475|8500.1|8475.1|8497.7|8472.7|61
1746090300000|2025-05-01 09:05:00|8500.3|8475.3|8500.1|8475.1|8500.4|8475.4|8500|8475|16
1746090600000|2025-05-01 09:10:00|8500|8475|8497.5|8472.5|8500.3|8475.3|8497.4|8472.4|43
1746090900000|2025-05-01 09:15:00|8497.4|8472.4|8497.9|8472.9|8498.2|8473.2|8497.4|8472.4|45
1746091200000|2025-05-01 09:20:00|8498|8473|8497.4|8472.4|8498.6|8473.6|8497.3|8472.3|16
1746091500000|2025-05-01 09:25:00|8497.6|8472.6|8496.2|8471.2|8497.6|8472.6|8495.8|8470.8|35
1746091800000|2025-05-01 09:30:00|8496.3|8471.3|8497.2|8472.2|8497.2|8472.2|8496.2|8471.2|5
1746092100000|2025-05-01 09:35:00|8497.4|8472.4|8493|8468|8498.2|8473.2|8492.9|8467.9|44
1746092400000|2025-05-01 09:40:00|8492.9|8467.9|8495.2|8470.2|8495.2|8470.2|8492.9|8467.9|16
1746092700000|2025-05-01 09:45:00|8495.3|8470.3|8493.3|8468.3|8496.1|8471.1|8493.3|8468.3|30
1746093000000|2025-05-01 09:50:00|8493.6|8468.6|8495.3|8470.3|8495.5|8470.5|8493.6|8468.6|30
1746093300000|2025-05-01 09:55:00|8495.4|8470.4|8495.2|8470.2|8495.4|8470.4|8494.3|8469.3|45
1746093600000|2025-05-01 10:00:00|8495.7|8470.7|8494.2|8469.2|8496.5|8471.5|8494|8469|50
1746093900000|2025-05-01 10:05:00|8494.1|8469.1|8491.3|8466.3|8494.2|8469.2|8491.2|8466.2|30
1746094200000|2025-05-01 10:10:00|8491.4|8466.4|8494.2|8469.2|8494.4|8469.4|8491.3|8466.3|30
1746094500000|2025-05-01 10:15:00|8493.3|8468.3|8492|8467|8493.3|8468.3|8491.2|8466.2|69
1746094800000|2025-05-01 10:20:00|8492.2|8467.2|8492.4|8467.4|8492.8|8467.8|8492.2|8467.2|38
1746095100000|2025-05-01 10:25:00|8492.3|8467.3|8492.2|8467.2|8492.9|8467.9|8491.6|8466.6|42
1746095400000|2025-05-01 10:30:00|8492.1|8467.1|8493.4|8468.4|8494.6|8469.6|8491.3|8466.3|84
1746095700000|2025-05-01 10:35:00|8493.3|8468.3|8493.4|8468.4|8494|8469|8492.5|8467.5|25
1746096000000|2025-05-01 10:40:00|8493.2|8468.2|8494.7|8469.7|8495.5|8470.5|8493.2|8468.2|68
1746096300000|2025-05-01 10:45:00|8494.8|8469.8|8494.6|8469.6|8495.4|8470.4|8493.5|8468.5|35
1746096600000|2025-05-01 10:50:00|8495.1|8470.1|8493.8|8468.8|8495.4|8470.4|8493.8|8468.8|100
1746096900000|2025-05-01 10:55:00|8493.5|8468.5|8493.8|8468.8|8494|8469|8493.2|8468.2|49
1746097200000|2025-05-01 11:00:00|8493.9|8468.9|8493|8468|8494|8469|8491.8|8466.8|33
1746097500000|2025-05-01 11:05:00|8493.1|8468.1|8494.6|8469.6|8496.2|8471.2|8493.1|8468.1|90
1746097800000|2025-05-01 11:10:00|8494.3|8469.3|8495.6|8470.6|8496|8471|8494.3|8469.3|28
1746098100000|2025-05-01 11:15:00|8495.8|8470.8|8493.8|8468.8|8496.2|8471.2|8493.7|8468.7|53
1746098400000|2025-05-01 11:20:00|8494.1|8469.1|8495.8|8470.8|8495.8|8470.8|8493.7|8468.7|11
1746098700000|2025-05-01 11:25:00|8496.4|8471.4|8495.9|8470.9|8497.2|8472.2|8495.8|8470.8|50
1746099000000|2025-05-01 11:30:00|8495|8470|8494.4|8469.4|8497|8472|8494.4|8469.4|13
1746099300000|2025-05-01 11:35:00|8494.3|8469.3|8494.7|8469.7|8495.5|8470.5|8493.9|8468.9|14
1746099600000|2025-05-01 11:40:00|8494.6|8469.6|8494|8469|8494.6|8469.6|8493.6|8468.6|15
1746099900000|2025-05-01 11:45:00|8493.5|8468.5|8494.6|8469.6|8494.6|8469.6|8493.5|8468.5|3
1746100200000|2025-05-01 11:50:00|8495.2|8470.2|8497|8472|8500.4|8475.4|8494.7|8469.7|135
1746100500000|2025-05-01 11:55:00|8497.1|8472.1|8498.2|8473.2|8498.6|8473.6|8497.1|8472.1|70
1746100800000|2025-05-01 12:00:00|8498.3|8473.3|8499.6|8474.6|8501.4|8476.4|8498|8473|167
1746101100000|2025-05-01 12:05:00|8499.5|8474.5|8498.8|8473.8|8499.7|8474.7|8498.6|8473.6|143
1746101400000|2025-05-01 12:10:00|8499.4|8474.4|8499.8|8474.8|8501.1|8476.1|8498.7|8473.7|117
1746101700000|2025-05-01 12:15:00|8499.7|8474.7|8498.5|8473.5|8500|8475|8497.9|8472.9|88
1746102000000|2025-05-01 12:20:00|8498.6|8473.6|8496.6|8471.6|8498.6|8473.6|8494.7|8469.7|75
1746102300000|2025-05-01 12:25:00|8496.5|8471.5|8495|8470|8496.6|8471.6|8495|8470|82
1746102600000|2025-05-01 12:30:00|8494.2|8469.2|8492.8|8467.8|8494.7|8471.8|8491.6|8467.6|122
1746102900000|2025-05-01 12:35:00|8493|8468|8493|8468|8494|8469|8492.6|8467.6|81
1746103200000|2025-05-01 12:40:00|8493.2|8468.2|8494.3|8469.3|8494.5|8469.5|8493.2|8468.2|16
1746103500000|2025-05-01 12:45:00|8494.2|8469.2|8494|8469|8494.8|8469.8|8494|8469|29
1746103800000|2025-05-01 12:50:00|8494.2|8469.2|8494.2|8469.2|8494.6|8469.6|8493.3|8468.3|39
1746104100000|2025-05-01 12:55:00|8494|8469|8494|8469|8494.4|8469.4|8493.1|8468.1|27
1746104400000|2025-05-01 13:00:00|8494.6|8469.6|8495.4|8470.4|8496.4|8471.4|8494.6|8469.6|50
1746104700000|2025-05-01 13:05:00|8495.2|8470.2|8495.6|8470.6|8496.2|8471.2|8495.2|8470.2|25
1746105000000|2025-05-01 13:10:00|8495.5|8470.5|8495.2|8470.2|8495.5|8470.5|8495.1|8470.1|21
1746105300000|2025-05-01 13:15:00|8495.3|8470.3|8495.4|8470.4|8495.6|8470.6|8494.8|8469.8|40
1746105600000|2025-05-01 13:20:00|8495.3|8470.3|8495.4|8470.4|8495.6|8470.6|8494.8|8469.8|37
1746105900000|2025-05-01 13:25:00|8495.6|8470.6|8495.2|8470.2|8495.6|8470.6|8495.2|8470.2|19
1746106200000|2025-05-01 13:30:00|8495|8470|8494.9|8469.9|8495.2|8470.2|8494.5|8469.5|31
1746106500000|2025-05-01 13:35:00|8495.3|8470.3|8494.9|8469.9|8495.3|8470.3|8494.6|8469.6|12
1746106800000|2025-05-01 13:40:00|8495|8470|8495.1|8469.3|8495.3|8470.3|8494.6|8469.3|59
1746107100000|2025-05-01 13:45:00|8494.7|8469.7|8495.3|8470.3|8495.4|8470.4|8494.7|8469.7|18
1746107400000|2025-05-01 13:50:00|8495.2|8470.2|8495.3|8470.3|8495.6|8470.6|8495.2|8470.2|27
1746107700000|2025-05-01 13:55:00|8495.4|8470.4|8497.6|8472.6|8497.6|8472.6|8495.3|8470.3|54
1746108000000|2025-05-01 14:00:00|8496.9|8471.9|8498.5|8473.5|8500.5|8475.5|8496.3|8471.3|84
1746108300000|2025-05-01 14:05:00|8498.6|8473.6|8499|8474|8499|8474|8496.7|8471.7|45
1746108600000|2025-05-01 14:10:00|8499.4|8474.4|8498.6|8473.6|8499.9|8474.9|8498.5|8473.5|35
1746108900000|2025-05-01 14:15:00|8498.5|8473.5|8499.2|8474.2|8499.6|8474.6|8498.4|8473.4|36
1746109200000|2025-05-01 14:20:00|8500|8475|8499.7|8474.7|8500.4|8475.4|8499.5|8474.5|22
1746109500000|2025-05-01 14:25:00|8499.8|8474.8|8497.9|8472.9|8500.4|8475.4|8496.3|8471.3|117
1746109800000|2025-05-01 14:30:00|8497.7|8472.7|8499.6|8474.6|8500.2|8475.2|8497.7|8472.7|70
1746110100000|2025-05-01 14:35:00|8499.5|8474.5|8499.6|8474.6|8500.2|8475.2|8499.2|8474.2|109
1746110400000|2025-05-01 14:40:00|8499.5|8474.5|8499.1|8474.1|8499.6|8474.6|8498.8|8473.8|69
1746110700000|2025-05-01 14:45:00|8499|8474|8498.9|8473.9|8499.2|8474.2|8498.4|8473.4|40
1746111000000|2025-05-01 14:50:00|8499|8474|8499.6|8474.6|8499.9|8474.9|8498.8|8473.8|30
1746111300000|2025-05-01 14:55:00|8499.7|8474.7|8499.8|8474.8|8500|8475|8499.6|8474.6|70
1746111600000|2025-05-01 15:00:00|8499.9|8474.9|8499.8|8474.8|8500.2|8475.2|8499.7|8474.7|34
1746111900000|2025-05-01 15:05:00|8499.9|8474.9|8499.4|8474.4|8500|8475|8498.4|8473.4|38
1746112200000|2025-05-01 15:10:00|8499.3|8474.3|8498.1|8473.1|8499.4|8474.4|8498.1|8473.1|38
1746112500000|2025-05-01 15:15:00|8498.4|8473.4|8498.5|8473.5|8499.2|8474.2|8497.8|8472.8|56
1746112800000|2025-05-01 15:20:00|8498.6|8473.6|8497.8|8472.8|8498.7|8473.7|8497.1|8472.1|50
1746113100000|2025-05-01 15:25:00|8497.2|8472.2|8497.4|8472.4|8498.6|8473.6|8497.1|8472.1|43
1746113400000|2025-05-01 15:30:00|8497.6|8472.6|8500.5|8475.5|8500.6|8475.6|8497.3|8472.3|51
1746113700000|2025-05-01 15:35:00|8500.7|8475.7|8503|8478|8503.1|8478.1|8500.4|8475.4|72
1746114000000|2025-05-01 15:40:00|8503.1|8478.1|8504.4|8479.4|8504.6|8479.6|8503|8478|51
1746114300000|2025-05-01 15:45:00|8504.6|8479.6|8504.2|8479.2|8504.7|8479.7|8504.2|8479.2|27
1746114600000|2025-05-01 15:50:00|8504.5|8479.5|8504|8479|8504.6|8479.6|8504|8479|27
1746114900000|2025-05-01 15:55:00|8503.9|8478.9|8501.9|8476.9|8503.9|8478.9|8501.7|8476.7|32
1746115200000|2025-05-01 16:00:00|8502.1|8477.1|8502.5|8477.5|8503.5|8478.5|8501.9|8476.9|50
1746115500000|2025-05-01 16:05:00|8502.8|8477.8|8502.8|8477.8|8502.8|8477.8|8502.1|8477.1|31
1746115800000|2025-05-01 16:10:00|8502.7|8477.7|8502.4|8477.4|8502.7|8477.7|8501.7|8476.7|29
1746116100000|2025-05-01 16:15:00|8502.5|8477.5|8499.8|8474.8|8502.5|8477.5|8499.7|8474.7|36
1746116400000|2025-05-01 16:20:00|8499.7|8474.7|8502.1|8477.1|8502.2|8477.2|8499.7|8474.7|38
1746116700000|2025-05-01 16:25:00|8502.2|8477.2|8500.9|8475.9|8502.2|8477.2|8500.7|8475.7|35
1746117000000|2025-05-01 16:30:00|8500.8|8475.8|8500.7|8475.7|8501.3|8476.3|8500.7|8475.7|22
1746117300000|2025-05-01 16:35:00|8500.8|8475.8|8502.3|8477.3|8503|8478|8500.8|8475.8|32
1746117600000|2025-05-01 16:40:00|8502.1|8477.1|8502.2|8477.2|8502.4|8477.4|8502|8477|30
1746117900000|2025-05-01 16:45:00|8502.1|8477.1|8504|8479|8504|8479|8502|8477|22
1746118200000|2025-05-01 16:50:00|8503.3|8478.3|8502.8|8477.8|8503.3|8478.3|8502.7|8477.7|95
1746118500000|2025-05-01 16:55:00|8502.9|8477.9|8502.7|8477.7|8502.9|8477.9|8502.2|8477.2|55
1746118800000|2025-05-01 17:00:00|8502.9|8477.9|8503.2|8478.2|8503.2|8478.2|8502.7|8477.7|21
1746119100000|2025-05-01 17:05:00|8503.3|8478.3|8502.2|8477.2|8503.3|8478.3|8502|8477|39
1746119400000|2025-05-01 17:10:00|8502.3|8477.3|8502.2|8477.2|8502.3|8477.3|8502|8477|17
1746119700000|2025-05-01 17:15:00|8502.1|8477.1|8502.2|8477.2|8502.6|8477.6|8502|8477|48
1746120000000|2025-05-01 17:20:00|8502.3|8477.3|8502.3|8477.3|8502.4|8477.4|8502|8477|52
1746120300000|2025-05-01 17:25:00|8502|8477|8502.8|8477.8|8502.9|8477.9|8502|8477|51
1746120600000|2025-05-01 17:30:00|8502.9|8477.9|8502.2|8477.2|8503|8478|8502.2|8477.2|21
1746120900000|2025-05-01 17:35:00|8502.3|8477.3|8502.2|8477.2|8502.3|8477.3|8502|8477|35
1746121200000|2025-05-01 17:40:00|8502.3|8477.3|8502.9|8477.9|8503.2|8478.2|8502.2|8477.2|36
1746121500000|2025-05-01 17:45:00|8503|8478|8502.8|8477.8|8503.2|8478.2|8502.8|8477.8|21
1746121800000|2025-05-01 17:50:00|8502.9|8477.9|8502.7|8477.7|8502.9|8477.9|8502.6|8477.6|23
1746122100000|2025-05-01 17:55:00|8502.6|8477.6|8502.1|8477.1|8502.8|8477.8|8502|8477|24
1746122400000|2025-05-01 18:00:00|8502.4|8477.4|8502.3|8477.3|8502.8|8477.8|8502.1|8477.1|24
1746122700000|2025-05-01 18:05:00|8502.4|8477.4|8502.7|8477.7|8503.1|8478.1|8501.6|8476.6|30
1746123000000|2025-05-01 18:10:00|8502.8|8477.8|8502.7|8477.7|8502.9|8477.9|8502.6|8477.6|35
1746123300000|2025-05-01 18:15:00|8502.8|8477.8|8503.2|8478.2|8503.3|8478.3|8502.7|8477.7|43
1746123600000|2025-05-01 18:20:00|8503.3|8478.3|8502.6|8477.6|8504.1|8479.1|8502.5|8477.5|39
1746123900000|2025-05-01 18:25:00|8502.5|8477.5|8502.6|8477.6|8503|8478|8502.5|8477.5|33
1746124200000|2025-05-01 18:30:00|8502.7|8477.7|8500.6|8475.6|8502.9|8477.9|8500.5|8475.5|81
1746124500000|2025-05-01 18:35:00|8500.7|8475.7|8500.8|8475.8|8501.7|8476.7|8500.6|8475.6|48
1746124800000|2025-05-01 18:40:00|8500.7|8475.7|8500.8|8475.8|8500.8|8475.8|8500.7|8475.7|20
1746125100000|2025-05-01 18:45:00|8500.6|8475.6|8501.6|8476.6|8501.7|8476.7|8499.9|8474.9|39
1746125400000|2025-05-01 18:50:00|8502|8477|8504.8|8479.8|8504.8|8479.8|8502|8477|68
1746125700000|2025-05-01 18:55:00|8504.7|8479.7|8503.8|8478.8|8504.8|8479.8|8503.5|8478.5|49
1746126000000|2025-05-01 19:00:00|8503.5|8478.5|8503.5|8478.5|8503.8|8478.8|8503.5|8478.5|5
1746126300000|2025-05-01 19:05:00|8503.7|8478.7|8503.6|8478.6|8503.8|8478.8|8503.5|8478.5|14
1746126600000|2025-05-01 19:10:00|8503.8|8478.8|8504.4|8479.4|8504.5|8479.5|8503.6|8478.6|21
1746126900000|2025-05-01 19:15:00|8504.9|8479.9|8502.8|8477.8|8504.9|8479.9|8502.7|8477.7|34
1746127200000|2025-05-01 19:20:00|8503|8478|8502.9|8477.9|8503|8478|8502.7|8477.7|5
1746127500000|2025-05-01 19:25:00|8503|8478|8503.1|8478.1|8503.8|8478.8|8502.4|8477.4|24
1746127800000|2025-05-01 19:30:00|8502.8|8477.8|8499.7|8474.7|8502.9|8477.9|8499.7|8474.7|33
1746128100000|2025-05-01 19:35:00|8499|8474|8497.7|8472.7|8499|8474|8497.7|8472.7|16
1746128400000|2025-05-01 19:40:00|8498|8473|8497|8472|8498|8473|8495.7|8470.7|19
1746128700000|2025-05-01 19:45:00|8497.4|8472.4|8499.8|8474.8|8500|8475|8497.4|8472.4|14
1746129000000|2025-05-01 19:50:00|8499.7|8474.7|8502.8|8477.8|8505|8480|8499.7|8474.7|30
1746129300000|2025-05-01 19:55:00|8502.9|8477.9|8505.7|8480.7|8505.7|8480.7|8502.8|8477.8|25
1746061200000|2025-05-01 01:00:00|8494.8|8468.1|8494.8|8468.1|8494.8|8468.1|8494.8|8468.1|1
1746062700000|2025-05-01 01:25:00|8494|8469|8493.8|8468.8|8495|8470|8493.8|8468.8|3
1746063000000|2025-05-01 01:30:00|8495.8|8466.8|8495.8|8466.8|8495.8|8466.8|8495.8|8466.8|1
1746063600000|2025-05-01 01:40:00|8497|8468|8495.9|8467.4|8497.7|8469.2|8495.9|8467.4|4
1746063900000|2025-05-01 01:45:00|8495.2|8468.2|8497|8470|8497|8470|8495.2|8468.2|2
1746064500000|2025-05-01 01:55:00|8493|8468|8497|8470|8498|8470|8493|8468|5
1746065400000|2025-05-01 02:10:00|8497.5|8472.5|8497.5|8472.5|8497.5|8472.5|8497|8472|3
1746065700000|2025-05-01 02:15:00|8497.6|8472.6|8497.6|8472.6|8497.6|8472.6|8497.6|8472.6|1
1746067800000|2025-05-01 02:50:00|8496.6|8471.6|8496.6|8471.6|8496.6|8471.6|8496.5|8471.5|3
1746068700000|2025-05-01 03:05:00|8495.6|8470.6|8495|8470|8496.8|8471.8|8495|8470|7
1746069000000|2025-05-01 03:10:00|8495.2|8470.2|8495.4|8470.4|8496.3|8471.3|8494.3|8469.3|71
1746069300000|2025-05-01 03:15:00|8495.3|8470.3|8495.4|8470.4|8496.2|8471.2|8494.9|8469.9|90
1746069600000|2025-05-01 03:20:00|8495.2|8470.2|8496.3|8471.3|8497.1|8472.1|8495.1|8470.1|44
1746069900000|2025-05-01 03:25:00|8496.2|8471.2|8496.7|8471.7|8497.4|8472.4|8495.7|8470.7|49
1746070200000|2025-05-01 03:30:00|8496.6|8471.6|8498.6|8473.6|8498.8|8473.8|8496.5|8471.5|72
1746070500000|2025-05-01 03:35:00|8498.5|8473.5|8501.5|8476.5|8502.1|8477.1|8498.5|8473.5|34
1746070800000|2025-05-01 03:40:00|8501.7|8476.7|8501.9|8476.9|8502.1|8477.1|8501.5|8476.5|12
1746071100000|2025-05-01 03:45:00|8501.7|8476.7|8500.7|8475.7|8501.7|8476.7|8500.3|8475.3|20
1746071400000|2025-05-01 03:50:00|8500.9|8475.9|8500.7|8475.7|8501|8476|8500.3|8475.3|12
1746072000000|2025-05-01 04:00:00|8501|8476|8501.1|8476.1|8501.1|8476.1|8501|8476|2
1746072300000|2025-05-01 04:05:00|8501.8|8476.8|8502.1|8477.1|8502.3|8477.3|8501.8|8476.8|22
1746072600000|2025-05-01 04:10:00|8502.2|8477.2|8502.1|8477.1|8502.3|8477.3|8502.1|8477.1|27
1746072900000|2025-05-01 04:15:00|8502.2|8477.2|8501.5|8476.5|8502.3|8477.3|8500.9|8475.9|16
1746073200000|2025-05-01 04:20:00|8501.4|8476.4|8501.7|8476.7|8502.3|8477.3|8501.2|8476.2|15
1746073500000|2025-05-01 04:25:00|8501.8|8476.8|8501.7|8476.7|8501.8|8476.8|8501.5|8476.5|6
1746073800000|2025-05-01 04:30:00|8501.5|8476.5|8497.7|8472.7|8501.9|8476.9|8497.3|8472.3|33
1746074100000|2025-05-01 04:35:00|8497.9|8472.9|8498.1|8473.1|8498.6|8473.6|8496.9|8471.9|21
1746074400000|2025-05-01 04:40:00|8498|8473|8498.1|8473.1|8498.2|8473.2|8497.9|8472.9|5
1746074700000|2025-05-01 04:45:00|8498.5|8473.5|8498.2|8473.2|8499.9|8474.9|8498.2|8473.2|13
1746075000000|2025-05-01 04:50:00|8498.1|8473.1|8498.9|8473.9|8499.1|8474.1|8498.1|8473.1|16
1746075300000|2025-05-01 04:55:00|8498.8|8473.8|8497.7|8472.7|8499.1|8474.1|8497.1|8472.1|28
1746075600000|2025-05-01 05:00:00|8497.5|8472.5|8495.2|8470.2|8498.1|8473.1|8494.9|8469.9|43
1746075900000|2025-05-01 05:05:00|8495.5|8470.5|8492.8|8467.8|8495.9|8470.9|8492.2|8467.2|46
1746076200000|2025-05-01 05:10:00|8492.9|8467.9|8492.7|8467.7|8492.9|8467.9|8492.7|8467.7|7
1746076500000|2025-05-01 05:15:00|8492.9|8467.9|8493.1|8468.1|8493.7|8468.7|8492.9|8467.9|9
1746076800000|2025-05-01 05:20:00|8493.2|8468.2|8496|8471|8496.5|8471.5|8493.2|8468.2|28
1746077100000|2025-05-01 05:25:00|8496.2|8471.2|8496.2|8471.2|8496.9|8471.9|8494.7|8469.7|38
1746077400000|2025-05-01 05:30:00|8496.1|8471.1|8492.9|8467.9|8496.7|8471.7|8492.9|8467.9|51
1746077700000|2025-05-01 05:35:00|8493.2|8468.2|8491.9|8466.9|8493.3|8468.3|8491.9|8466.9|15
1746078000000|2025-05-01 05:40:00|8492.1|8467.1|8492.8|8467.8|8492.8|8467.8|8489.1|8464.1|73
1746078300000|2025-05-01 05:45:00|8492.9|8467.9|8496.1|8471.1|8496.8|8471.8|8492.9|8467.9|44
1746078600000|2025-05-01 05:50:00|8496.4|8471.4|8497.5|8472.5|8497.9|8472.9|8496.4|8471.4|36
1746078900000|2025-05-01 05:55:00|8497.6|8472.6|8498.1|8473.1|8498.1|8473.1|8497.6|8472.6|4
1746079200000|2025-05-01 06:00:00|8498.7|8473.7|8495.3|8470.3|8499|8474|8494.9|8469.9|50
1746079500000|2025-05-01 06:05:00|8495.2|8470.2|8495.9|8470.9|8496.3|8471.3|8494.3|8469.3|24
1746079800000|2025-05-01 06:10:00|8494.7|8469.7|8494.1|8469.1|8494.7|8469.7|8493.1|8468.1|26
1746080100000|2025-05-01 06:15:00|8494|8469|8495.3|8470.3|8495.3|8470.3|8493.5|8468.5|16
1746080400000|2025-05-01 06:20:00|8495.5|8470.5|8494.5|8469.5|8496.3|8471.3|8494.5|8469.5|25
1746080700000|2025-05-01 06:25:00|8494.3|8469.3|8493.6|8468.6|8494.4|8469.4|8493.3|8468.3|20
1746081000000|2025-05-01 06:30:00|8493.7|8468.7|8495.2|8470.2|8495.3|8470.3|8493.7|8468.7|41
1746081300000|2025-05-01 06:35:00|8495.1|8470.1|8494.6|8469.6|8496.4|8471.4|8494.6|8469.6|22
1746081600000|2025-05-01 06:40:00|8494.5|8469.5|8496.1|8471.1|8496.2|8471.2|8494.5|8469.5|40
1746081900000|2025-05-01 06:45:00|8496.2|8471.2|8496.1|8471.1|8496.3|8471.3|8496.1|8471.1|15
1746082200000|2025-05-01 06:50:00|8496.5|8471.5|8497|8472|8498.5|8473.5|8496.5|8471.5|37
1746082500000|2025-05-01 06:55:00|8496.9|8471.9|8497.2|8472.2|8498.9|8473.9|8496.9|8471.9|58
1746082800000|2025-05-01 07:00:00|8497.1|8472.1|8502.3|8477.3|8502.5|8477.5|8496.4|8471.4|73
1746083100000|2025-05-01 07:05:00|8502.4|8477.4|8505.5|8480.5|8507|8482|8501.4|8476.4|107
1746083400000|2025-05-01 07:10:00|8505.4|8480.4|8505.2|8480.2|8505.5|8480.5|8504.4|8479.4|38
1746083700000|2025-05-01 07:15:00|8505.1|8480.1|8506.5|8481.5|8506.6|8481.6|8503.7|8478.7|50
1746084000000|2025-05-01 07:20:00|8506.6|8481.6|8504.5|8479.5|8507.2|8482.2|8504.5|8479.5|52
1746084300000|2025-05-01 07:25:00|8504.6|8479.6|8504|8479|8504.6|8479.6|8504|8479|18
1746084600000|2025-05-01 07:30:00|8504.1|8479.1|8502|8477|8504.1|8479.1|8501.6|8476.6|27
1746084900000|2025-05-01 07:35:00|8501.6|8476.6|8500.4|8475.4|8501.6|8476.6|8498.2|8473.2|53
1746085200000|2025-05-01 07:40:00|8500.6|8475.6|8499.8|8474.8|8500.6|8475.6|8499.8|8474.8|33
1746085500000|2025-05-01 07:45:00|8499.6|8474.6|8499.6|8474.6|8499.8|8474.8|8499|8474|9
1746085800000|2025-05-01 07:50:00|8499.4|8474.4|8498|8473|8499.6|8474.6|8496.7|8471.7|66
1746086100000|2025-05-01 07:55:00|8497.9|8472.9|8497.2|8472.2|8498.6|8473.6|8497.2|8472.2|20
1746086400000|2025-05-01 08:00:00|8496.8|8471.8|8497.2|8472.2|8498|8473|8496.8|8471.8|21
1746086700000|2025-05-01 08:05:00|8497|8472|8495.8|8470.8|8498.7|8473.7|8495.8|8470.8|63
1746087000000|2025-05-01 08:10:00|8495.7|8470.7|8496.2|8471.2|8496.2|8471.2|8495.7|8470.7|27
1746087300000|2025-05-01 08:15:00|8496|8471|8493.6|8468.6|8496|8471|8493.2|8468.2|26
1746087600000|2025-05-01 08:20:00|8493.8|8468.8|8493.4|8468.4|8494.6|8469.6|8493|8468|71
1746087900000|2025-05-01 08:25:00|8493.5|8468.5|8493.6|8468.6|8493.7|8468.7|8493.2|8468.2|72
1746088200000|2025-05-01 08:30:00|8493.4|8468.4|8494.7|8469.7|8495.2|8470.2|8493.4|8468.4|51
1746088500000|2025-05-01 08:35:00|8494.6|8469.6|8494.5|8469.5|8495.3|8470.3|8494.2|8469.2|47
1746088800000|2025-05-01 08:40:00|8494.7|8469.7|8496|8471|8496|8471|8494.7|8469.7|28
1746089100000|2025-05-01 08:45:00|8495.9|8470.9|8495.9|8470.9|8496|8471|8495.8|8470.8|11
1746089400000|2025-05-01 08:50:00|8495.8|8470.8|8495.9|8470.9|8496.1|8471.1|8495.8|8470.8|4
1746089700000|2025-05-01 08:55:00|8496.4|8471.4|8499.7|8474.7|8500|8475|8496.4|8471.4|45
1746090000000|2025-05-01 09:00:00|8499.6|8474.6|8500|8475|8500.1|8475.1|8497.7|8472.7|61
1746090300000|2025-05-01 09:05:00|8500.3|8475.3|8500.1|8475.1|8500.4|8475.4|8500|8475|16
1746090600000|2025-05-01 09:10:00|8500|8475|8497.5|8472.5|8500.3|8475.3|8497.4|8472.4|43
1746090900000|2025-05-01 09:15:00|8497.4|8472.4|8497.9|8472.9|8498.2|8473.2|8497.4|8472.4|45
1746091200000|2025-05-01 09:20:00|8498|8473|8497.4|8472.4|8498.6|8473.6|8497.3|8472.3|16
1746091500000|2025-05-01 09:25:00|8497.6|8472.6|8496.2|8471.2|8497.6|8472.6|8495.8|8470.8|35
1746091800000|2025-05-01 09:30:00|8496.3|8471.3|8497.2|8472.2|8497.2|8472.2|8496.2|8471.2|5
1746092100000|2025-05-01 09:35:00|8497.4|8472.4|8493|8468|8498.2|8473.2|8492.9|8467.9|44
1746092400000|2025-05-01 09:40:00|8492.9|8467.9|8495.2|8470.2|8495.2|8470.2|8492.9|8467.9|16
1746092700000|2025-05-01 09:45:00|8495.3|8470.3|8493.3|8468.3|8496.1|8471.1|8493.3|8468.3|30
1746093000000|2025-05-01 09:50:00|8493.6|8468.6|8495.3|8470.3|8495.5|8470.5|8493.6|8468.6|30
1746093300000|2025-05-01 09:55:00|8495.4|8470.4|8495.2|8470.2|8495.4|8470.4|8494.3|8469.3|45
1746093600000|2025-05-01 10:00:00|8495.7|8470.7|8494.2|8469.2|8496.5|8471.5|8494|8469|50
1746093900000|2025-05-01 10:05:00|8494.1|8469.1|8491.3|8466.3|8494.2|8469.2|8491.2|8466.2|30
1746094200000|2025-05-01 10:10:00|8491.4|8466.4|8494.2|8469.2|8494.4|8469.4|8491.3|8466.3|30
1746094500000|2025-05-01 10:15:00|8493.3|8468.3|8492|8467|8493.3|8468.3|8491.2|8466.2|69
1746094800000|2025-05-01 10:20:00|8492.2|8467.2|8492.4|8467.4|8492.8|8467.8|8492.2|8467.2|38
1746095100000|2025-05-01 10:25:00|8492.3|8467.3|8492.2|8467.2|8492.9|8467.9|8491.6|8466.6|42
1746095400000|2025-05-01 10:30:00|8492.1|8467.1|8493.4|8468.4|8494.6|8469.6|8491.3|8466.3|84
1746095700000|2025-05-01 10:35:00|8493.3|8468.3|8493.4|8468.4|8494|8469|8492.5|8467.5|25
1746096000000|2025-05-01 10:40:00|8493.2|8468.2|8494.7|8469.7|8495.5|8470.5|8493.2|8468.2|68
1746096300000|2025-05-01 10:45:00|8494.8|8469.8|8494.6|8469.6|8495.4|8470.4|8493.5|8468.5|35
1746096600000|2025-05-01 10:50:00|8495.1|8470.1|8493.8|8468.8|8495.4|8470.4|8493.8|8468.8|100
1746096900000|2025-05-01 10:55:00|8493.5|8468.5|8493.8|8468.8|8494|8469|8493.2|8468.2|49
1746097200000|2025-05-01 11:00:00|8493.9|8468.9|8493|8468|8494|8469|8491.8|8466.8|33
1746097500000|2025-05-01 11:05:00|8493.1|8468.1|8494.6|8469.6|8496.2|8471.2|8493.1|8468.1|90
1746097800000|2025-05-01 11:10:00|8494.3|8469.3|8495.6|8470.6|8496|8471|8494.3|8469.3|28
1746098100000|2025-05-01 11:15:00|8495.8|8470.8|8493.8|8468.8|8496.2|8471.2|8493.7|8468.7|53
1746098400000|2025-05-01 11:20:00|8494.1|8469.1|8495.8|8470.8|8495.8|8470.8|8493.7|8468.7|11
1746098700000|2025-05-01 11:25:00|8496.4|8471.4|8495.9|8470.9|8497.2|8472.2|8495.8|8470.8|50
1746099000000|2025-05-01 11:30:00|8495|8470|8494.4|8469.4|8497|8472|8494.4|8469.4|13
1746099300000|2025-05-01 11:35:00|8494.3|8469.3|8494.7|8469.7|8495.5|8470.5|8493.9|8468.9|14
1746099600000|2025-05-01 11:40:00|8494.6|8469.6|8494|8469|8494.6|8469.6|8493.6|8468.6|15
1746099900000|2025-05-01 11:45:00|8493.5|8468.5|8494.6|8469.6|8494.6|8469.6|8493.5|8468.5|3
1746100200000|2025-05-01 11:50:00|8495.2|8470.2|8497|8472|8500.4|8475.4|8494.7|8469.7|135
1746100500000|2025-05-01 11:55:00|8497.1|8472.1|8498.2|8473.2|8498.6|8473.6|8497.1|8472.1|70
1746100800000|2025-05-01 12:00:00|8498.3|8473.3|8499.6|8474.6|8501.4|8476.4|8498|8473|167
1746101100000|2025-05-01 12:05:00|8499.5|8474.5|8498.8|8473.8|8499.7|8474.7|8498.6|8473.6|143
1746101400000|2025-05-01 12:10:00|8499.4|8474.4|8499.8|8474.8|8501.1|8476.1|8498.7|8473.7|117
1746101700000|2025-05-01 12:15:00|8499.7|8474.7|8498.5|8473.5|8500|8475|8497.9|8472.9|88
1746102000000|2025-05-01 12:20:00|8498.6|8473.6|8496.6|8471.6|8498.6|8473.6|8494.7|8469.7|75
1746102300000|2025-05-01 12:25:00|8496.5|8471.5|8495|8470|8496.6|8471.6|8495|8470|82
1746102600000|2025-05-01 12:30:00|8494.2|8469.2|8492.8|8467.8|8494.7|8471.8|8491.6|8467.6|122
1746102900000|2025-05-01 12:35:00|8493|8468|8493|8468|8494|8469|8492.6|8467.6|81
1746103200000|2025-05-01 12:40:00|8493.2|8468.2|8494.3|8469.3|8494.5|8469.5|8493.2|8468.2|16
1746103500000|2025-05-01 12:45:00|8494.2|8469.2|8494|8469|8494.8|8469.8|8494|8469|29
1746103800000|2025-05-01 12:50:00|8494.2|8469.2|8494.2|8469.2|8494.6|8469.6|8493.3|8468.3|39
1746104100000|2025-05-01 12:55:00|8494|8469|8494|8469|8494.4|8469.4|8493.1|8468.1|27
1746104400000|2025-05-01 13:00:00|8494.6|8469.6|8495.4|8470.4|8496.4|8471.4|8494.6|8469.6|50
1746104700000|2025-05-01 13:05:00|8495.2|8470.2|8495.6|8470.6|8496.2|8471.2|8495.2|8470.2|25
1746105000000|2025-05-01 13:10:00|8495.5|8470.5|8495.2|8470.2|8495.5|8470.5|8495.1|8470.1|21
1746105300000|2025-05-01 13:15:00|8495.3|8470.3|8495.4|8470.4|8495.6|8470.6|8494.8|8469.8|40
1746105600000|2025-05-01 13:20:00|8495.3|8470.3|8495.4|8470.4|8495.6|8470.6|8494.8|8469.8|37
1746105900000|2025-05-01 13:25:00|8495.6|8470.6|8495.2|8470.2|8495.6|8470.6|8495.2|8470.2|19
1746106200000|2025-05-01 13:30:00|8495|8470|8494.9|8469.9|8495.2|8470.2|8494.5|8469.5|31
1746106500000|2025-05-01 13:35:00|8495.3|8470.3|8494.9|8469.9|8495.3|8470.3|8494.6|8469.6|12
1746106800000|2025-05-01 13:40:00|8495|8470|8495.1|8469.3|8495.3|8470.3|8494.6|8469.3|59
1746107100000|2025-05-01 13:45:00|8494.7|8469.7|8495.3|8470.3|8495.4|8470.4|8494.7|8469.7|18
1746107400000|2025-05-01 13:50:00|8495.2|8470.2|8495.3|8470.3|8495.6|8470.6|8495.2|8470.2|27
1746107700000|2025-05-01 13:55:00|8495.4|8470.4|8497.6|8472.6|8497.6|8472.6|8495.3|8470.3|54
1746108000000|2025-05-01 14:00:00|8496.9|8471.9|8498.5|8473.5|8500.5|8475.5|8496.3|8471.3|84
1746108300000|2025-05-01 14:05:00|8498.6|8473.6|8499|8474|8499|8474|8496.7|8471.7|45
1746108600000|2025-05-01 14:10:00|8499.4|8474.4|8498.6|8473.6|8499.9|8474.9|8498.5|8473.5|35
1746108900000|2025-05-01 14:15:00|8498.5|8473.5|8499.2|8474.2|8499.6|8474.6|8498.4|8473.4|36
1746109200000|2025-05-01 14:20:00|8500|8475|8499.7|8474.7|8500.4|8475.4|8499.5|8474.5|22
1746109500000|2025-05-01 14:25:00|8499.8|8474.8|8497.9|8472.9|8500.4|8475.4|8496.3|8471.3|117
1746109800000|2025-05-01 14:30:00|8497.7|8472.7|8499.6|8474.6|8500.2|8475.2|8497.7|8472.7|70
1746110100000|2025-05-01 14:35:00|8499.5|8474.5|8499.6|8474.6|8500.2|8475.2|8499.2|8474.2|109
1746110400000|2025-05-01 14:40:00|8499.5|8474.5|8499.1|8474.1|8499.6|8474.6|8498.8|8473.8|69
1746110700000|2025-05-01 14:45:00|8499|8474|8498.9|8473.9|8499.2|8474.2|8498.4|8473.4|40
1746111000000|2025-05-01 14:50:00|8499|8474|8499.6|8474.6|8499.9|8474.9|8498.8|8473.8|30
1746111300000|2025-05-01 14:55:00|8499.7|8474.7|8499.8|8474.8|8500|8475|8499.6|8474.6|70
1746111600000|2025-05-01 15:00:00|8499.9|8474.9|8499.8|8474.8|8500.2|8475.2|8499.7|8474.7|34
1746111900000|2025-05-01 15:05:00|8499.9|8474.9|8499.4|8474.4|8500|8475|8498.4|8473.4|38
1746112200000|2025-05-01 15:10:00|8499.3|8474.3|8498.1|8473.1|8499.4|8474.4|8498.1|8473.1|38
1746112500000|2025-05-01 15:15:00|8498.4|8473.4|8498.5|8473.5|8499.2|8474.2|8497.8|8472.8|56
1746112800000|2025-05-01 15:20:00|8498.6|8473.6|8497.8|8472.8|8498.7|8473.7|8497.1|8472.1|50
1746113100000|2025-05-01 15:25:00|8497.2|8472.2|8497.4|8472.4|8498.6|8473.6|8497.1|8472.1|43
1746113400000|2025-05-01 15:30:00|8497.6|8472.6|8500.5|8475.5|8500.6|8475.6|8497.3|8472.3|51
1746113700000|2025-05-01 15:35:00|8500.7|8475.7|8503|8478|8503.1|8478.1|8500.4|8475.4|72
1746114000000|2025-05-01 15:40:00|8503.1|8478.1|8504.4|8479.4|8504.6|8479.6|8503|8478|51
1746114300000|2025-05-01 15:45:00|8504.6|8479.6|8504.2|8479.2|8504.7|8479.7|8504.2|8479.2|27
1746114600000|2025-05-01 15:50:00|8504.5|8479.5|8504|8479|8504.6|8479.6|8504|8479|27
1746114900000|2025-05-01 15:55:00|8503.9|8478.9|8501.9|8476.9|8503.9|8478.9|8501.7|8476.7|32
1746115200000|2025-05-01 16:00:00|8502.1|8477.1|8502.5|8477.5|8503.5|8478.5|8501.9|8476.9|50
1746115500000|2025-05-01 16:05:00|8502.8|8477.8|8502.8|8477.8|8502.8|8477.8|8502.1|8477.1|31
1746115800000|2025-05-01 16:10:00|8502.7|8477.7|8502.4|8477.4|8502.7|8477.7|8501.7|8476.7|29
1746116100000|2025-05-01 16:15:00|8502.5|8477.5|8499.8|8474.8|8502.5|8477.5|8499.7|8474.7|36
1746116400000|2025-05-01 16:20:00|8499.7|8474.7|8502.1|8477.1|8502.2|8477.2|8499.7|8474.7|38
1746116700000|2025-05-01 16:25:00|8502.2|8477.2|8500.9|8475.9|8502.2|8477.2|8500.7|8475.7|35
1746117000000|2025-05-01 16:30:00|8500.8|8475.8|8500.7|8475.7|8501.3|8476.3|8500.7|8475.7|22
1746117300000|2025-05-01 16:35:00|8500.8|8475.8|8502.3|8477.3|8503|8478|8500.8|8475.8|32
1746117600000|2025-05-01 16:40:00|8502.1|8477.1|8502.2|8477.2|8502.4|8477.4|8502|8477|30
1746117900000|2025-05-01 16:45:00|8502.1|8477.1|8504|8479|8504|8479|8502|8477|22
1746118200000|2025-05-01 16:50:00|8503.3|8478.3|8502.8|8477.8|8503.3|8478.3|8502.7|8477.7|95
1746118500000|2025-05-01 16:55:00|8502.9|8477.9|8502.7|8477.7|8502.9|8477.9|8502.2|8477.2|55
1746118800000|2025-05-01 17:00:00|8502.9|8477.9|8503.2|8478.2|8503.2|8478.2|8502.7|8477.7|21
1746119100000|2025-05-01 17:05:00|8503.3|8478.3|8502.2|8477.2|8503.3|8478.3|8502|8477|39
1746119400000|2025-05-01 17:10:00|8502.3|8477.3|8502.2|8477.2|8502.3|8477.3|8502|8477|17
1746119700000|2025-05-01 17:15:00|8502.1|8477.1|8502.2|8477.2|8502.6|8477.6|8502|8477|48
1746120000000|2025-05-01 17:20:00|8502.3|8477.3|8502.3|8477.3|8502.4|8477.4|8502|8477|52
1746120300000|2025-05-01 17:25:00|8502|8477|8502.8|8477.8|8502.9|8477.9|8502|8477|51
1746120600000|2025-05-01 17:30:00|8502.9|8477.9|8502.2|8477.2|8503|8478|8502.2|8477.2|21
1746120900000|2025-05-01 17:35:00|8502.3|8477.3|8502.2|8477.2|8502.3|8477.3|8502|8477|35
1746121200000|2025-05-01 17:40:00|8502.3|8477.3|8502.9|8477.9|8503.2|8478.2|8502.2|8477.2|36
1746121500000|2025-05-01 17:45:00|8503|8478|8502.8|8477.8|8503.2|8478.2|8502.8|8477.8|21
1746121800000|2025-05-01 17:50:00|8502.9|8477.9|8502.7|8477.7|8502.9|8477.9|8502.6|8477.6|23
1746122100000|2025-05-01 17:55:00|8502.6|8477.6|8502.1|8477.1|8502.8|8477.8|8502|8477|24
1746122400000|2025-05-01 18:00:00|8502.4|8477.4|8502.3|8477.3|8502.8|8477.8|8502.1|8477.1|24
1746122700000|2025-05-01 18:05:00|8502.4|8477.4|8502.7|8477.7|8503.1|8478.1|8501.6|8476.6|30
1746123000000|2025-05-01 18:10:00|8502.8|8477.8|8502.7|8477.7|8502.9|8477.9|8502.6|8477.6|35
1746123300000|2025-05-01 18:15:00|8502.8|8477.8|8503.2|8478.2|8503.3|8478.3|8502.7|8477.7|43
1746123600000|2025-05-01 18:20:00|8503.3|8478.3|8502.6|8477.6|8504.1|8479.1|8502.5|8477.5|39
1746123900000|2025-05-01 18:25:00|8502.5|8477.5|8502.6|8477.6|8503|8478|8502.5|8477.5|33
1746124200000|2025-05-01 18:30:00|8502.7|8477.7|8500.6|8475.6|8502.9|8477.9|8500.5|8475.5|81
1746124500000|2025-05-01 18:35:00|8500.7|8475.7|8500.8|8475.8|8501.7|8476.7|8500.6|8475.6|48
1746124800000|2025-05-01 18:40:00|8500.7|8475.7|8500.8|8475.8|8500.8|8475.8|8500.7|8475.7|20
1746125100000|2025-05-01 18:45:00|8500.6|8475.6|8501.6|8476.6|8501.7|8476.7|8499.9|8474.9|39
1746125400000|2025-05-01 18:50:00|8502|8477|8504.8|8479.8|8504.8|8479.8|8502|8477|68
1746125700000|2025-05-01 18:55:00|8504.7|8479.7|8503.8|8478.8|8504.8|8479.8|8503.5|8478.5|49
1746126000000|2025-05-01 19:00:00|8503.5|8478.5|8503.5|8478.5|8503.8|8478.8|8503.5|8478.5|5
1746126300000|2025-05-01 19:05:00|8503.7|8478.7|8503.6|8478.6|8503.8|8478.8|8503.5|8478.5|14
1746126600000|2025-05-01 19:10:00|8503.8|8478.8|8504.4|8479.4|8504.5|8479.5|8503.6|8478.6|21
1746126900000|2025-05-01 19:15:00|8504.9|8479.9|8502.8|8477.8|8504.9|8479.9|8502.7|8477.7|34
1746127200000|2025-05-01 19:20:00|8503|8478|8502.9|8477.9|8503|8478|8502.7|8477.7|5
1746127500000|2025-05-01 19:25:00|8503|8478|8503.1|8478.1|8503.8|8478.8|8502.4|8477.4|24
1746127800000|2025-05-01 19:30:00|8502.8|8477.8|8499.7|8474.7|8502.9|8477.9|8499.7|8474.7|33
1746128100000|2025-05-01 19:35:00|8499|8474|8497.7|8472.7|8499|8474|8497.7|8472.7|16
1746128400000|2025-05-01 19:40:00|8498|8473|8497|8472|8498|8473|8495.7|8470.7|19
1746128700000|2025-05-01 19:45:00|8497.4|8472.4|8499.8|8474.8|8500|8475|8497.4|8472.4|14
1746129000000|2025-05-01 19:50:00|8499.7|8474.7|8502.8|8477.8|8505|8480|8499.7|8474.7|30
1746129300000|2025-05-01 19:55:00|8502.9|8477.9|8505.7|8480.7|8505.7|8480.7|8502.8|8477.8|25
1746147600000|2025-05-02 01:00:00|8497|8472|8496|8471|8497|8472|8495.8|8466.8|10
1746147900000|2025-05-02 01:05:00|8494.4|8469.4|8496.5|8471.5|8498|8473|8494.2|8469.2|9
1746148200000|2025-05-02 01:10:00|8496.4|8471.4|8493.7|8468.7|8497.8|8472.8|8490.5|8465.5|39
1746148500000|2025-05-02 01:15:00|8494.2|8469.2|8490.6|8465.6|8494.6|8469.6|8490.6|8465.6|24
1746148800000|2025-05-02 01:20:00|8491.4|8466.4|8491.3|8466.3|8491.5|8466.5|8490.9|8465.9|7
1746149100000|2025-05-02 01:25:00|8491.4|8466.4|8491.2|8466.2|8492|8467|8491.2|8466.2|9
1746149400000|2025-05-02 01:30:00|8491.8|8466.8|8491.8|8466.8|8491.8|8466.8|8491|8466|5
1746149700000|2025-05-02 01:35:00|8491|8466|8491.5|8466.5|8492|8467|8491|8466|12
1746150000000|2025-05-02 01:40:00|8490.1|8465.1|8489.4|8464.4|8491.4|8466.4|8487.4|8462.4|74
1746150300000|2025-05-02 01:45:00|8490|8465|8488|8463|8490|8465|8487.1|8462.1|19
1746150600000|2025-05-02 01:50:00|8487.6|8462.6|8481|8456|8488|8463|8479.6|8454|60
1746150900000|2025-05-02 01:55:00|8480.9|8455.9|8482|8453|8483.6|8458.6|8480.9|8453|13
1746151200000|2025-05-02 02:00:00|8482.6|8457.6|8483.6|8458.6|8483.6|8458.6|8479.8|8452.9|13
1746151500000|2025-05-02 02:05:00|8483.8|8458.8|8482.6|8457.6|8483.8|8458.8|8482|8457|4
1746151800000|2025-05-02 02:10:00|8483.5|8458.5|8483|8458|8483.5|8458.5|8482|8457|4
1746152400000|2025-05-02 02:20:00|8482.5|8457.5|8482.5|8457.5|8482.5|8457.5|8482.5|8457.5|1
1746152700000|2025-05-02 02:25:00|8482.4|8457.4|8479.5|8454.5|8484|8459|8479.5|8454.5|12
1746153000000|2025-05-02 02:30:00|8479.3|8454.3|8479.5|8454.5|8480|8455|8478.8|8453.8|10
1746153300000|2025-05-02 02:35:00|8479.6|8454.6|8475.5|8450.5|8479.6|8454.6|8475.5|8450.5|8
1746153600000|2025-05-02 02:40:00|8475.4|8450.4|8474.5|8449.5|8479.6|8454.6|8474.5|8449.5|37
1746153900000|2025-05-02 02:45:00|8473.6|8448.6|8475|8450|8475.6|8450.6|8466.5|8437.5|52
1746154200000|2025-05-02 02:50:00|8475.4|8450.4|8475|8450|8475.6|8450.6|8475|8450|4
1746154500000|2025-05-02 02:55:00|8474.5|8449.5|8475|8450|8475.6|8450.6|8474.5|8449.5|3
1746154800000|2025-05-02 03:00:00|8475.3|8450.3|8466.7|8441.7|8475.6|8450.6|8466.7|8441.7|57
1746155100000|2025-05-02 03:05:00|8466|8441|8459|8434|8468|8443|8454.2|8429.2|173
1746155400000|2025-05-02 03:10:00|8460|8435|8459.3|8434.3|8461.4|8436.4|8459.2|8434.2|53
1746155700000|2025-05-02 03:15:00|8459.6|8434.6|8452|8427|8459.7|8434.7|8449.8|8424.8|87
1746156000000|2025-05-02 03:20:00|8452.9|8427.9|8446|8421|8460|8435|8440.4|8415.4|198
1746156300000|2025-05-02 03:25:00|8444.6|8419.6|8435.5|8410.5|8450|8425|8433.5|8408.5|206
1746156600000|2025-05-02 03:30:00|8435.9|8410.9|8429.1|8404.1|8446.1|8421.1|8425.3|8400.3|188
1746156900000|2025-05-02 03:35:00|8428|8403|8416.2|8391.2|8433.3|8408.3|8409.7|8384.7|184
1746157200000|2025-05-02 03:40:00|8413.8|8388.8|8416.2|8391.2|8419.6|8394.6|8406.1|8381.1|202
1746157500000|2025-05-02 03:45:00|8416.1|8391.1|8422.3|8397.3|8422.3|8397.3|8413.6|8388.6|84
1746157800000|2025-05-02 03:50:00|8422.1|8397.1|8425.8|8400.8|8425.9|8400.9|8421|8396|149
1746158100000|2025-05-02 03:55:00|8425.7|8400.7|8426.7|8401.7|8430.4|8405.4|8425.2|8400.2|109
1746158400000|2025-05-02 04:00:00|8427.2|8402.2|8427.2|8402.2|8428.2|8403.2|8425.4|8400.4|147
1746158700000|2025-05-02 04:05:00|8427.1|8402.1|8430|8405|8433.4|8408.4|8427.1|8402.1|174
1746159000000|2025-05-02 04:10:00|8429.8|8404.8|8422.8|8397.8|8430.4|8410.3|8420.5|8397.2|141
1746159300000|2025-05-02 04:15:00|8422.7|8397.7|8415.2|8390.2|8422.7|8397.7|8413.8|8388.8|198
1746159600000|2025-05-02 04:20:00|8415.1|8390.1|8413.7|8388.7|8416.2|8391.2|8406.7|8381.7|221
1746159900000|2025-05-02 04:25:00|8413.8|8388.8|8419.2|8394.2|8422.5|8397.5|8409|8384|208
1746160200000|2025-05-02 04:30:00|8419.3|8394.3|8421.9|8396.9|8424|8399|8418.3|8393.3|163
1746160500000|2025-05-02 04:35:00|8422|8397|8422.1|8397.1|8422.7|8397.7|8417.3|8392.3|106
1746160800000|2025-05-02 04:40:00|8422.2|8397.2|8423.2|8398.2|8424|8399|8419.8|8394.8|167
1746161100000|2025-05-02 04:45:00|8423.1|8398.1|8421.9|8396.9|8423.1|8398.1|8419.6|8394.6|85
1746161400000|2025-05-02 04:50:00|8422|8397|8422.4|8397.4|8423.6|8398.6|8418.6|8393.6|86
1746161700000|2025-05-02 04:55:00|8422.5|8397.5|8425.1|8400.1|8425.6|8400.6|8421.7|8396.7|88
1746162000000|2025-05-02 05:00:00|8425.3|8400.3|8426.2|8401.2|8426.4|8401.4|8423.6|8398.6|75
1746162300000|2025-05-02 05:05:00|8425.6|8400.6|8426.9|8401.9|8427.9|8402.9|8425.6|8400.6|93
1746162600000|2025-05-02 05:10:00|8426.8|8401.8|8421.9|8396.9|8426.9|8401.9|8421.8|8396.8|138
1746162900000|2025-05-02 05:15:00|8422.3|8397.3|8423.5|8398.5|8424|8399|8421.6|8396.6|114
1746163200000|2025-05-02 05:20:00|8423.4|8398.4|8421|8396|8424.5|8399.5|8419.6|8394.6|158
1746163500000|2025-05-02 05:25:00|8420.7|8395.7|8414.5|8399.5|8424.2|8403.7|8414.5|8394.2|104
1746163800000|2025-05-02 05:30:00|8414.4|8399.4|8418.9|8393.9|8419.8|8399.7|8411.6|8391.2|111
1746164100000|2025-05-02 05:35:00|8419|8394|8417.3|8402.3|8423.4|8403.2|8416.3|8394|107
1746164400000|2025-05-02 05:40:00|8417.4|8402.4|8427|8402|8432.3|8407.3|8417.2|8399.5|155
1746164700000|2025-05-02 05:45:00|8426.9|8401.9|8427.7|8402.7|8430|8408.5|8421.1|8399.9|128
1746165000000|2025-05-02 05:50:00|8427.4|8402.4|8427.8|8402.8|8430.4|8410.8|8423.3|8401.7|119
1746165300000|2025-05-02 05:55:00|8427.2|8402.2|8426.8|8401.8|8427.8|8407.2|8420.6|8400.4|161
1746165600000|2025-05-02 06:00:00|8427|8402|8424.1|8399.1|8427.9|8405.1|8417.7|8397.7|172
1746165900000|2025-05-02 06:05:00|8424.4|8399.4|8419.8|8394.8|8424.6|8405.1|8418|8393.6|149
1746166200000|2025-05-02 06:10:00|8420|8395|8422.2|8397.2|8423.6|8398.6|8419.9|8394.9|99
1746166500000|2025-05-02 06:15:00|8422.3|8397.3|8417|8392|8422.8|8397.8|8416.7|8391.7|199
1746166800000|2025-05-02 06:20:00|8417.1|8392.1|8410.2|8395.2|8418|8397.6|8409.8|8387.6|157
1746167100000|2025-05-02 06:25:00|8410.3|8395.3|8412.6|8387.6|8417.1|8396.6|8407.2|8386|184
1746167400000|2025-05-02 06:30:00|8412.9|8387.9|8413|8398|8417.8|8398|8409|8387.1|176
1746167700000|2025-05-02 06:35:00|8413.6|8398.6|8418.2|8393.2|8419|8398.6|8413.6|8392|123
1746168000000|2025-05-02 06:40:00|8418.4|8393.4|8417.9|8392.9|8421.3|8396.3|8417.7|8392.7|145
1746168300000|2025-05-02 06:45:00|8418.2|8393.2|8417.8|8392.8|8419.7|8394.7|8416.1|8391.1|149
1746168600000|2025-05-02 06:50:00|8417.7|8392.7|8421.6|8396.6|8421.6|8396.6|8417.5|8392.5|121
1746168900000|2025-05-02 06:55:00|8421.5|8396.5|8426.5|8401.5|8426.7|8401.7|8420.7|8395.7|114
1746169200000|2025-05-02 07:00:00|8425.5|8400.5|8428.6|8403.6|8429.4|8404.4|8424.2|8399.2|98
1746169500000|2025-05-02 07:05:00|8428.7|8403.7|8431.6|8406.6|8432.8|8407.8|8424.1|8399.1|155
1746169800000|2025-05-02 07:10:00|8431.4|8406.4|8431.7|8406.7|8434.4|8409.4|8428.8|8403.8|85
1746170100000|2025-05-02 07:15:00|8431.6|8406.6|8432.5|8407.5|8433.8|8408.8|8430.6|8405.6|75
1746170400000|2025-05-02 07:20:00|8432.6|8407.6|8431.8|8406.8|8433.6|8408.6|8430.6|8405.6|98
1746170700000|2025-05-02 07:25:00|8431.4|8406.4|8432.4|8407.4|8432.4|8407.4|8429.3|8404.3|116
1746171000000|2025-05-02 07:30:00|8432.5|8407.5|8436|8411|8438.8|8413.8|8431.6|8406.6|190
1746171300000|2025-05-02 07:35:00|8436.1|8411.1|8433.7|8408.7|8436.7|8411.7|8433.6|8408.6|157
1746171600000|2025-05-02 07:40:00|8433.8|8408.8|8433.3|8408.3|8435.8|8410.8|8432.5|8407.5|102
1746171900000|2025-05-02 07:45:00|8433.1|8408.1|8438.2|8413.2|8439|8414|8433|8408|160
1746172200000|2025-05-02 07:50:00|8438.1|8413.1|8434.3|8409.3|8439.2|8414.2|8434.1|8409.1|136
1746172500000|2025-05-02 07:55:00|8434.2|8409.2|8436.1|8411.1|8437|8412|8433.9|8408.9|137
1746172800000|2025-05-02 08:00:00|8435.9|8410.9|8437.3|8412.3|8437.8|8412.8|8435|8410|125
1746173100000|2025-05-02 08:05:00|8437.4|8412.4|8436.4|8411.4|8439.1|8414.1|8436.4|8411.4|86
1746173400000|2025-05-02 08:10:00|8436.6|8411.6|8439.9|8414.9|8440.1|8415.1|8435|8410|104
1746173700000|2025-05-02 08:15:00|8440.1|8415.1|8442.2|8417.2|8442.8|8417.8|8438.7|8413.7|178
1746174000000|2025-05-02 08:20:00|8442.3|8417.3|8445|8420|8446.8|8421.8|8442.3|8417.3|160
1746174300000|2025-05-02 08:25:00|8444.7|8419.7|8449.7|8424.7|8450.1|8425.1|8444.3|8419.3|111
1746174600000|2025-05-02 08:30:00|8449.5|8424.5|8444.6|8419.6|8450|8425|8444.6|8419.6|130
1746174900000|2025-05-02 08:35:00|8444.7|8419.7|8448.5|8423.5|8449.4|8424.4|8443.8|8418.8|92
1746175200000|2025-05-02 08:40:00|8449.1|8424.1|8450|8425|8450.8|8425.8|8448.9|8423.9|70
1746175500000|2025-05-02 08:45:00|8449.6|8424.6|8454.9|8429.9|8455.1|8430.1|8449.3|8424.3|120
1746175800000|2025-05-02 08:50:00|8455|8430|8460.5|8435.5|8460.5|8435.5|8453|8428|142
1746176100000|2025-05-02 08:55:00|8460.7|8435.7|8456.4|8431.4|8460.7|8435.7|8455.7|8430.7|127
1746176400000|2025-05-02 09:00:00|8456.1|8431.1|8455.8|8430.8|8458.4|8433.4|8455.7|8430.7|103
1746176700000|2025-05-02 09:05:00|8455.6|8430.6|8461.7|8436.7|8462.6|8437.6|8455.6|8430.6|123
1746177000000|2025-05-02 09:10:00|8461.8|8436.8|8467.1|8442.1|8467.1|8442.1|8460.5|8435.5|167
1746177300000|2025-05-02 09:15:00|8467|8442|8468.3|8443.3|8471.9|8446.9|8465.5|8440.5|171
1746177600000|2025-05-02 09:20:00|8468.2|8443.2|8471.2|8446.2|8471.2|8446.2|8467.1|8442.1|121
1746177900000|2025-05-02 09:25:00|8471.4|8446.4|8468.1|8443.1|8473.9|8448.9|8468.1|8443.1|151
1746178200000|2025-05-02 09:30:00|8468|8443|8465.5|8440.5|8468|8443|8459.6|8434.6|183
1746178500000|2025-05-02 09:35:00|8465.6|8440.6|8465.5|8440.5|8468.9|8443.9|8463.8|8438.8|161
1746178800000|2025-05-02 09:40:00|8464.8|8439.8|8460|8435|8465.8|8440.8|8457|8432|177
1746179100000|2025-05-02 09:45:00|8460.1|8435.1|8470.9|8445.9|8470.9|8445.9|8459.9|8434.9|166
1746179400000|2025-05-02 09:50:00|8471|8446|8479.5|8454.5|8481|8456|8470.8|8445.8|116
1746179700000|2025-05-02 09:55:00|8479.3|8454.3|8486.8|8461.8|8486.8|8461.8|8477.9|8452.9|156
1746180000000|2025-05-02 10:00:00|8486.7|8461.7|8479.3|8454.3|8486.7|8461.7|8477.2|8452.2|170
1746180300000|2025-05-02 10:05:00|8479.4|8454.4|8481.4|8456.4|8482|8457|8479|8454|71
1746180600000|2025-05-02 10:10:00|8481.7|8456.7|8485.4|8460.4|8488|8463|8481.7|8456.7|105
1746180900000|2025-05-02 10:15:00|8485.3|8460.3|8480.9|8455.9|8485.9|8460.9|8480.9|8455.9|146
1746181200000|2025-05-02 10:20:00|8481|8456|8481.8|8456.8|8482.2|8457.2|8479.8|8454.8|56
1746181500000|2025-05-02 10:25:00|8481.9|8456.9|8480|8455|8483.6|8458.6|8480|8455|44
1746181800000|2025-05-02 10:30:00|8480.2|8455.2|8479.1|8454.1|8481.3|8456.3|8474.7|8449.7|123
1746182100000|2025-05-02 10:35:00|8479.2|8454.2|8478.4|8453.4|8480.3|8455.3|8477.2|8452.2|88
1746182400000|2025-05-02 10:40:00|8478.6|8453.6|8479.4|8454.4|8481.1|8456.1|8478.3|8453.3|82
1746182700000|2025-05-02 10:45:00|8479.6|8454.6|8480|8455|8480.9|8455.9|8479.5|8454.5|107
1746183000000|2025-05-02 10:50:00|8480.1|8455.1|8474.5|8449.5|8480.1|8455.1|8473.9|8448.9|147
1746183300000|2025-05-02 10:55:00|8474.6|8449.6|8478|8453|8478|8453|8474.6|8449.6|102
1746183600000|2025-05-02 11:00:00|8477.9|8452.9|8479.1|8454.1|8479.7|8454.7|8477.9|8452.9|56
1746183900000|2025-05-02 11:05:00|8478.9|8453.9|8479.8|8454.8|8480.8|8455.8|8477.8|8452.8|90
1746184200000|2025-05-02 11:10:00|8479.7|8454.7|8474.2|8449.2|8480.3|8455.3|8473.7|8448.7|73
1746184500000|2025-05-02 11:15:00|8474.1|8449.1|8470.2|8445.2|8474.1|8449.1|8469.7|8444.7|99
1746184800000|2025-05-02 11:20:00|8470.3|8445.3|8471.3|8446.3|8472.6|8447.6|8470|8445|60
1746185100000|2025-05-02 11:25:00|8471.1|8446.1|8474.5|8449.5|8474.5|8449.5|8470.7|8445.7|95
1746185400000|2025-05-02 11:30:00|8474.6|8449.6|8472.6|8447.6|8475.6|8450.6|8472.5|8447.5|12
1746185700000|2025-05-02 11:35:00|8472.8|8447.8|8472.7|8447.7|8473.8|8448.8|8472.3|8447.3|48
1746186000000|2025-05-02 11:40:00|8472.8|8447.8|8469.9|8444.9|8472.8|8447.8|8469.9|8444.9|43
1746186300000|2025-05-02 11:45:00|8469.8|8444.8|8461.5|8436.5|8469.8|8444.8|8461.5|8436.5|18
1746186600000|2025-05-02 11:50:00|8461.6|8436.6|8466.7|8441.7|8467.9|8442.9|8458.8|8433.8|102
1746186900000|2025-05-02 11:55:00|8466.8|8441.8|8460.6|8435.6|8466.8|8441.8|8459.6|8434.6|107
1746187200000|2025-05-02 12:00:00|8460.7|8435.7|8459.9|8434.9|8461|8436|8458.8|8433.8|59
1746187500000|2025-05-02 12:05:00|8460|8435|8461.5|8436.5|8462.1|8437.1|8458.6|8433.6|91
1746187800000|2025-05-02 12:10:00|8461.6|8436.6|8461.9|8436.9|8462.3|8437.3|8459.1|8434.1|98
1746188100000|2025-05-02 12:15:00|8461.7|8436.7|8463.8|8438.8|8464.9|8439.9|8461.7|8436.7|60
1746188400000|2025-05-02 12:20:00|8463.7|8438.7|8463|8438|8463.7|8438.7|8460.9|8435.9|41
1746188700000|2025-05-02 12:25:00|8462.9|8437.9|8472.6|8443.6|8472.6|8446|8462.7|8437.7|105
1746189000000|2025-05-02 12:30:00|8472.8|8443.8|8468.2|8443.2|8474.1|8449.1|8466.1|8441.1|174
1746189300000|2025-05-02 12:35:00|8468.3|8443.3|8469.4|8444.4|8472.9|8447.9|8467.8|8442.8|197
1746189600000|2025-05-02 12:40:00|8469.5|8444.5|8462.1|8437.1|8470.2|8445.2|8461.9|8436.9|211
1746189900000|2025-05-02 12:45:00|8461.8|8436.8|8463.8|8438.8|8464.9|8439.9|8461.8|8436.8|96
1746190200000|2025-05-02 12:50:00|8463.7|8438.7|8467.1|8442.1|8468.2|8443.2|8463.5|8438.5|132
1746190500000|2025-05-02 12:55:00|8467|8442|8467.1|8442.1|8467.9|8442.9|8465.4|8440.4|117
1746190800000|2025-05-02 13:00:00|8467.2|8442.2|8470.2|8445.2|8471.3|8446.3|8466.6|8441.6|128
1746191100000|2025-05-02 13:05:00|8470.3|8445.3|8472.9|8447.9|8474.2|8449.2|8470.1|8445.1|125
1746191400000|2025-05-02 13:10:00|8472.8|8447.8|8469.8|8444.8|8472.9|8447.9|8469.6|8444.6|141
1746191700000|2025-05-02 13:15:00|8469.7|8444.7|8466.6|8441.6|8469.7|8444.7|8466.3|8441.3|119
1746192000000|2025-05-02 13:20:00|8466.5|8441.5|8464.7|8439.7|8466.6|8441.6|8464.1|8439.1|91
1746192300000|2025-05-02 13:25:00|8464.8|8439.8|8463.6|8438.6|8464.8|8439.8|8461.5|8436.5|81
1746192600000|2025-05-02 13:30:00|8463.5|8438.5|8462.7|8437.7|8464|8439|8462.1|8437.1|101
1746192900000|2025-05-02 13:35:00|8462.9|8437.9|8458.8|8433.8|8462.9|8437.9|8458.8|8433.8|94
1746193200000|2025-05-02 13:40:00|8459|8434|8462.1|8437.1|8462.8|8437.8|8458.5|8433.5|150
1746193500000|2025-05-02 13:45:00|8461.9|8436.9|8460.5|8435.5|8462.1|8437.1|8459.4|8434.4|86
1746193800000|2025-05-02 13:50:00|8460.3|8435.3|8467.5|8442.5|8467.6|8442.6|8459.9|8434.9|151
1746194100000|2025-05-02 13:55:00|8467.3|8442.3|8472|8447|8473.3|8448.3|8466|8441|190
1746194400000|2025-05-02 14:00:00|8471.8|8446.8|8475.8|8450.8|8475.8|8450.8|8470.1|8445.1|210
1746194700000|2025-05-02 14:05:00|8475.4|8450.4|8479.7|8454.7|8481|8456|8474|8449|178
1746195000000|2025-05-02 14:10:00|8479.1|8454.1|8478.6|8453.6|8479.7|8454.7|8477.9|8452.9|126
1746195300000|2025-05-02 14:15:00|8478.5|8453.5|8475.5|8450.5|8479.8|8454.8|8474.7|8449.7|154
1746195600000|2025-05-02 14:20:00|8475.9|8450.9|8480.3|8455.3|8480.3|8455.3|8475.9|8450.9|97
1746195900000|2025-05-02 14:25:00|8480.2|8455.2|8483.5|8458.5|8484.4|8459.4|8480|8455|63
1746196200000|2025-05-02 14:30:00|8483.7|8458.7|8483|8458|8483.7|8458.7|8482|8457|90
1746196500000|2025-05-02 14:35:00|8482.5|8457.5|8481.3|8456.3|8482.7|8457.7|8481.3|8456.3|42
1746196800000|2025-05-02 14:40:00|8482.3|8457.3|8484.6|8459.6|8484.8|8459.8|8482.3|8457.3|44
1746197100000|2025-05-02 14:45:00|8484.5|8459.5|8486.2|8461.2|8486.2|8461.2|8484.4|8459.4|82
1746197400000|2025-05-02 14:50:00|8486|8461|8480.8|8455.8|8486.1|8461.1|8479.8|8454.8|93
1746197700000|2025-05-02 14:55:00|8481|8456|8481|8456|8481.4|8456.4|8479.1|8454.1|106
1746198000000|2025-05-02 15:00:00|8481.1|8456.1|8481.1|8456.1|8481.3|8456.3|8480.8|8455.8|75
1746198300000|2025-05-02 15:05:00|8481.2|8456.2|8483|8458|8483.4|8458.4|8481.1|8456.1|53
1746198600000|2025-05-02 15:10:00|8482.9|8457.9|8482.8|8457.8|8483.3|8458.3|8482.7|8457.7|46
1746198900000|2025-05-02 15:15:00|8482.9|8457.9|8484|8459|8484|8459|8482.7|8457.7|47
1746199200000|2025-05-02 15:20:00|8483.9|8458.9|8485.5|8460.5|8485.7|8460.7|8483.7|8458.7|43
1746199500000|2025-05-02 15:25:00|8485.7|8460.7|8486.3|8461.3|8486.3|8461.3|8485.5|8460.5|38
1746199800000|2025-05-02 15:30:00|8486.7|8461.7|8486.9|8461.9|8486.9|8461.9|8486.3|8461.3|17
1746200100000|2025-05-02 15:35:00|8486.8|8461.8|8489.3|8464.3|8489.3|8464.3|8486.8|8461.8|31
1746200400000|2025-05-02 15:40:00|8489.2|8464.2|8490.1|8465.1|8491.4|8466.4|8489.1|8464.1|50
1746200700000|2025-05-02 15:45:00|8490.2|8465.2|8492.8|8467.8|8492.8|8467.8|8489.9|8464.9|52
1746201000000|2025-05-02 15:50:00|8492.7|8467.7|8497.3|8472.3|8497.3|8472.3|8492.3|8467.3|74
1746201300000|2025-05-02 15:55:00|8497.2|8472.2|8492|8467|8497.3|8472.3|8490.7|8465.7|96
1746201600000|2025-05-02 16:00:00|8492.4|8467.4|8488.3|8463.3|8492.4|8467.4|8481.6|8456.6|293
1746201900000|2025-05-02 16:05:00|8488.2|8463.2|8488.3|8463.3|8489.3|8464.3|8487.4|8462.4|183
1746202200000|2025-05-02 16:10:00|8488.1|8463.1|8490.5|8465.5|8490.8|8465.8|8488.1|8463.1|155
1746202500000|2025-05-02 16:15:00|8490.4|8465.4|8491.5|8466.5|8491.8|8466.8|8489.9|8464.9|51
1746202800000|2025-05-02 16:20:00|8491.6|8466.6|8491.4|8466.4|8494|8469|8491.3|8466.3|67
1746203100000|2025-05-02 16:25:00|8491.3|8466.3|8491.1|8466.1|8491.7|8466.7|8490.5|8465.5|102
1746203400000|2025-05-02 16:30:00|8491|8466|8491.1|8466.1|8491.7|8466.7|8491|8466|62
1746203700000|2025-05-02 16:35:00|8491.2|8466.2|8489.9|8464.9|8491.2|8466.2|8489.7|8464.7|50
1746204000000|2025-05-02 16:40:00|8489.8|8464.8|8489.5|8464.5|8490.1|8465.1|8488.9|8463.9|57
1746204300000|2025-05-02 16:45:00|8489.3|8464.3|8489.6|8464.6|8490.5|8465.5|8488.8|8463.8|68
1746204600000|2025-05-02 16:50:00|8489.5|8464.5|8490.9|8465.9|8491.1|8466.1|8487.1|8462.1|32
1746204900000|2025-05-02 16:55:00|8491.1|8466.1|8491|8466|8491.8|8466.8|8490|8465|46
1746205200000|2025-05-02 17:00:00|8491.1|8466.1|8492.1|8467.1|8492.6|8467.6|8491.1|8466.1|72
1746205500000|2025-05-02 17:05:00|8492.2|8467.2|8492.1|8467.1|8492.7|8467.7|8492.1|8467.1|32
1746205800000|2025-05-02 17:10:00|8492|8467|8492.3|8467.3|8492.3|8467.3|8492|8467|33
1746206100000|2025-05-02 17:15:00|8492.4|8467.4|8492.1|8467.1|8492.7|8467.7|8491.9|8466.9|19
1746206400000|2025-05-02 17:20:00|8492|8467|8488.8|8463.8|8492|8467|8488.8|8463.8|50
1746206700000|2025-05-02 17:25:00|8488.2|8463.2|8487.7|8462.7|8488.3|8463.3|8486.8|8461.8|51
1746207000000|2025-05-02 17:30:00|8487.6|8462.6|8485.9|8460.9|8488.7|8463.7|8485.7|8460.7|71
1746207300000|2025-05-02 17:35:00|8486|8461|8488.9|8463.9|8489|8464|8485.8|8460.8|75
1746207600000|2025-05-02 17:40:00|8488.7|8463.7|8489|8464|8490|8465|8488.3|8463.3|87
1746207900000|2025-05-02 17:45:00|8489.1|8464.1|8487.5|8462.5|8489.5|8464.5|8487.3|8462.3|126
1746208200000|2025-05-02 17:50:00|8487.6|8462.6|8489|8464|8489|8464|8487.2|8462.2|103
1746208500000|2025-05-02 17:55:00|8488.9|8463.9|8490.8|8465.8|8491.3|8466.3|8488.7|8463.7|120
1746208800000|2025-05-02 18:00:00|8490.5|8465.5|8491.4|8466.4|8491.5|8466.5|8490|8465|41
1746209100000|2025-05-02 18:05:00|8491.3|8466.3|8489.3|8464.3|8491.5|8466.5|8489.3|8464.3|23
1746209400000|2025-05-02 18:10:00|8488.9|8463.9|8489.7|8464.7|8489.7|8464.7|8488.3|8463.3|23
1746209700000|2025-05-02 18:15:00|8490|8465|8490.5|8465.5|8490.7|8465.7|8489.9|8464.9|18
1746210000000|2025-05-02 18:20:00|8490.3|8465.3|8490.3|8465.3|8490.5|8465.5|8489.8|8464.8|17
1746210300000|2025-05-02 18:25:00|8490.5|8465.5|8489.4|8464.4|8490.5|8465.5|8489.3|8464.3|19
1746210600000|2025-05-02 18:30:00|8489.5|8464.5|8490|8465|8490|8465|8489.3|8464.3|18
1746210900000|2025-05-02 18:35:00|8490.6|8465.6|8491.9|8466.9|8492.1|8467.1|8490.6|8465.6|34
1746211200000|2025-05-02 18:40:00|8492|8467|8492.1|8467.1|8492.4|8467.4|8491.2|8466.2|38
1746211500000|2025-05-02 18:45:00|8492|8467|8492.1|8467.1|8492.2|8467.2|8492|8467|8
1746211800000|2025-05-02 18:50:00|8492.3|8467.3|8494|8469|8494.5|8469.5|8492|8467|57
1746212100000|2025-05-02 18:55:00|8493.9|8468.9|8492.7|8467.7|8494.1|8469.1|8492.6|8467.6|37
1746212400000|2025-05-02 19:00:00|8492.5|8467.5|8492|8467|8492.7|8467.7|8491.6|8466.6|48
1746212700000|2025-05-02 19:05:00|8491.7|8466.7|8490.5|8465.5|8492|8467|8490.5|8465.5|48
1746213000000|2025-05-02 19:10:00|8490.7|8465.7|8491.1|8466.1|8491.5|8466.5|8490.5|8465.5|39
1746213300000|2025-05-02 19:15:00|8490.9|8465.9|8488|8463|8491.2|8466.2|8488|8463|46
1746213600000|2025-05-02 19:20:00|8488.3|8463.3|8487.3|8462.3|8488.6|8463.6|8487.3|8462.3|13
1746213900000|2025-05-02 19:25:00|8487.2|8462.2|8488.1|8463.1|8488.2|8463.2|8487.1|8462.1|52
1746214200000|2025-05-02 19:30:00|8488|8463|8488.8|8463.8|8488.9|8463.9|8487.4|8462.4|39
1746214500000|2025-05-02 19:35:00|8488.9|8463.9|8488.8|8463.8|8489.6|8464.6|8488.7|8463.7|31
1746214800000|2025-05-02 19:40:00|8488.7|8463.7|8487.1|8462.1|8488.7|8463.7|8487|8462|29
1746215100000|2025-05-02 19:45:00|8487|8462|8487.7|8462.7|8487.9|8462.9|8486.4|8461.4|69
1746215400000|2025-05-02 19:50:00|8487.6|8462.6|8489.1|8464.1|8489.5|8464.5|8487.5|8462.5|53
1746215700000|2025-05-02 19:55:00|8489.3|8464.3|8488.7|8463.7|8489.3|8464.3|8488.6|8463.6|33
1746406800000|2025-05-05 01:00:00|8491.9|8462.9|8485.7|8460.5|8491.9|8462.9|8483.6|8454.6|96
1746407100000|2025-05-05 01:05:00|8483.9|8454.9|8476.3|8447.3|8484.3|8455.7|8474.7|8446.4|58
1746407700000|2025-05-05 01:15:00|8470.8|8441.8|8463.9|8434.9|8471|8442|8463.9|8434.9|24
1746408000000|2025-05-05 01:20:00|8460|8431|8461.3|8432.3|8461.3|8432.3|8460|8431|13
1746408300000|2025-05-05 01:25:00|8461.4|8432.4|8460.5|8431.6|8463.8|8434.8|8458.8|8430.9|25
1746408600000|2025-05-05 01:30:00|8460.6|8431.7|8457|8428|8462.1|8433.2|8455.6|8426.6|19
1746408900000|2025-05-05 01:35:00|8456.1|8428.9|8464.7|8435.7|8465.6|8436.6|8455.8|8428.9|75
1746409200000|2025-05-05 01:40:00|8464.6|8435.6|8463.6|8438.1|8465.4|8438.1|8462.8|8435|47
1746409500000|2025-05-05 01:45:00|8463.4|8437.9|8464.2|8439.2|8464.4|8439.4|8463|8437.9|38
1746409800000|2025-05-05 01:50:00|8464.4|8439.4|8462.8|8437.7|8465.3|8439.4|8462.8|8435|35
1746410100000|2025-05-05 01:55:00|8463|8437.9|8463.4|8438.4|8465.1|8438.4|8462.7|8435.2|19
1746411000000|2025-05-05 02:10:00|8459.9|8430.9|8463.2|8434.2|8465.4|8436.4|8459.9|8430.9|38
1746411300000|2025-05-05 02:15:00|8462.6|8433.6|8463.8|8438.8|8465.5|8438.8|8460.6|8433.6|67
1746411600000|2025-05-05 02:20:00|8463.4|8438.4|8462|8437|8463.8|8438.8|8461.6|8436.4|47
1746411900000|2025-05-05 02:25:00|8462.1|8437.1|8461.4|8436.4|8462.1|8437.1|8460.4|8435.4|40
1746412200000|2025-05-05 02:30:00|8460.9|8435.9|8457.9|8432.9|8462.3|8436.8|8457.7|8428.7|80
1746412500000|2025-05-05 02:35:00|8458.2|8433.2|8458|8433|8458.2|8433.2|8457|8430.5|38
1746412800000|2025-05-05 02:40:00|8458.2|8433.2|8458.6|8433.6|8459|8434|8456.6|8431.6|68
1746413100000|2025-05-05 02:45:00|8459|8434|8465.8|8436.8|8465.8|8438.2|8458.6|8433.6|93
1746413400000|2025-05-05 02:50:00|8464.6|8439.6|8465.2|8440.2|8467.5|8440.2|8463.5|8436.3|60
1746413700000|2025-05-05 02:55:00|8465.7|8440|8463.1|8438.1|8468.3|8442.2|8462.6|8437.3|129
1746414000000|2025-05-05 03:00:00|8463.5|8438.5|8469.4|8444.4|8472.4|8444.4|8463|8438|89
1746414300000|2025-05-05 03:05:00|8469|8444|8469|8444|8470.2|8445.2|8468|8443|36
1746414600000|2025-05-05 03:10:00|8469.5|8444.5|8473.6|8448.6|8477.3|8449.7|8469.5|8444.5|34
1746414900000|2025-05-05 03:15:00|8473.5|8448.5|8478|8453|8479.7|8453.8|8472.6|8447.6|73
1746415200000|2025-05-05 03:20:00|8477.6|8452.6|8484.6|8459.6|8485.6|8460.6|8476.6|8451.6|109
1746415500000|2025-05-05 03:25:00|8484.8|8459.8|8480.6|8455.6|8484.8|8459.8|8480.6|8455.6|52
1746415800000|2025-05-05 03:30:00|8480.7|8455.7|8473.8|8448.8|8484.3|8459.3|8473.8|8448.8|83
1746416100000|2025-05-05 03:35:00|8473.7|8448.7|8476|8451|8478.4|8453.4|8473.7|8448.7|51
1746416400000|2025-05-05 03:40:00|8475.9|8450.9|8475.3|8450.3|8477.3|8452.3|8474.3|8449.3|121
1746416700000|2025-05-05 03:45:00|8475.2|8450.2|8471.5|8446.5|8476.3|8451.3|8471.5|8446.5|171
1746417000000|2025-05-05 03:50:00|8471.6|8446.6|8464|8439|8472|8447|8463.3|8438.3|202
1746417300000|2025-05-05 03:55:00|8463.9|8438.9|8461|8436|8463.9|8438.9|8457.5|8432.5|168
1746417600000|2025-05-05 04:00:00|8460.9|8435.9|8460.3|8435.3|8461|8436|8457.1|8432.1|124
1746417900000|2025-05-05 04:05:00|8460.4|8435.4|8450.4|8425.4|8460.4|8435.4|8446.3|8421.3|136
1746418200000|2025-05-05 04:10:00|8450.2|8425.2|8454.4|8429.4|8457.5|8432.5|8449.2|8424.2|211
1746418500000|2025-05-05 04:15:00|8454.3|8429.3|8463.5|8438.5|8465.1|8440.1|8454.1|8429.1|209
1746418800000|2025-05-05 04:20:00|8463.9|8438.9|8467|8442|8467.4|8442.4|8463.1|8438.1|126
1746419100000|2025-05-05 04:25:00|8467.1|8442.1|8466.8|8441.8|8467.3|8442.3|8464.4|8439.4|145
1746419400000|2025-05-05 04:30:00|8466.9|8441.9|8464.4|8439.4|8467.4|8442.4|8463.9|8438.9|89
1746419700000|2025-05-05 04:35:00|8463.9|8438.9|8463.3|8438.3|8465.6|8440.6|8463.2|8438.2|70
1746420000000|2025-05-05 04:40:00|8462.9|8437.9|8459.1|8434.1|8463|8438|8455.9|8430.9|133
1746420300000|2025-05-05 04:45:00|8458.7|8433.7|8456.7|8431.7|8460.9|8435.9|8450.3|8425.3|140
1746420600000|2025-05-05 04:50:00|8457.2|8432.2|8458.8|8433.8|8462|8437|8456.2|8431.2|188
1746420900000|2025-05-05 04:55:00|8458.7|8433.7|8460.8|8435.8|8463.1|8438.1|8458.4|8433.4|95
1746421200000|2025-05-05 05:00:00|8460.3|8435.3|8459|8434|8463.4|8438.4|8457.1|8432.1|142
1746421500000|2025-05-05 05:05:00|8459.4|8434.4|8456.9|8431.9|8462|8437|8456.7|8431.7|124
1746421800000|2025-05-05 05:10:00|8456.1|8431.1|8456|8431|8457.6|8432.6|8454.6|8429.6|146
1746422100000|2025-05-05 05:15:00|8456.1|8431.1|8458.4|8433.4|8459.3|8434.3|8455.3|8430.3|128
1746422400000|2025-05-05 05:20:00|8458.3|8433.3|8458.9|8433.9|8459.6|8434.6|8456.9|8431.9|86
1746422700000|2025-05-05 05:25:00|8458.7|8433.7|8459.1|8434.1|8460|8435|8457.9|8432.9|55
1746423000000|2025-05-05 05:30:00|8459|8434|8456.1|8431.1|8459.7|8434.7|8456.1|8431.1|83
1746423300000|2025-05-05 05:35:00|8455.1|8430.1|8451.3|8426.3|8455.1|8430.1|8450|8425|159
1746423600000|2025-05-05 05:40:00|8451.4|8426.4|8452.3|8427.3|8452.3|8427.3|8445.3|8420.3|141
1746423900000|2025-05-05 05:45:00|8452.8|8427.8|8454.9|8429.9|8456.8|8431.8|8452.2|8427.2|183
1746424200000|2025-05-05 05:50:00|8455|8430|8452.4|8427.4|8455|8430|8448.7|8423.7|133
1746424500000|2025-05-05 05:55:00|8452.3|8427.3|8453.5|8428.5|8453.5|8428.5|8448.8|8423.8|125
1746424800000|2025-05-05 06:00:00|8453.6|8428.6|8449.3|8424.3|8454.9|8429.9|8447.7|8422.7|188
1746425100000|2025-05-05 06:05:00|8449.1|8424.1|8447.8|8422.8|8449.1|8424.1|8442.7|8417.7|172
1746425400000|2025-05-05 06:10:00|8447.9|8422.9|8449.1|8424.1|8450|8425|8447.9|8422.9|136
1746425700000|2025-05-05 06:15:00|8449.4|8424.4|8453.7|8428.7|8453.7|8428.7|8449.1|8424.1|117
1746426000000|2025-05-05 06:20:00|8454.1|8429.1|8456.3|8431.3|8457.5|8432.5|8453.9|8428.9|117
1746426300000|2025-05-05 06:25:00|8456.9|8431.9|8459.5|8434.5|8460|8435|8455.4|8430.4|126
1746426600000|2025-05-05 06:30:00|8459.7|8434.7|8455.7|8430.7|8461.8|8436.8|8455.7|8430.7|180
1746426900000|2025-05-05 06:35:00|8455.4|8430.4|8457.3|8432.3|8458.5|8433.5|8454.5|8429.5|107
1746427200000|2025-05-05 06:40:00|8456.9|8431.9|8458.7|8433.7|8458.7|8433.7|8454.7|8429.7|103
1746427500000|2025-05-05 06:45:00|8458.5|8433.5|8459.8|8434.8|8460.9|8435.9|8458|8433|115
1746427800000|2025-05-05 06:50:00|8459.9|8434.9|8456.7|8431.7|8460.7|8435.7|8456.5|8431.5|75
1746428100000|2025-05-05 06:55:00|8456.6|8431.6|8454.7|8429.7|8458.1|8433.1|8454.7|8429.7|76
1746428400000|2025-05-05 07:00:00|8455.6|8430.6|8455|8430|8456|8431|8452.5|8427.5|126
1746428700000|2025-05-05 07:05:00|8455.2|8430.2|8456.1|8431.1|8459|8434|8455.2|8430.2|134
1746429000000|2025-05-05 07:10:00|8456.2|8431.2|8457.1|8432.1|8457.2|8432.2|8454.2|8429.2|103
1746429300000|2025-05-05 07:15:00|8457.2|8432.2|8461|8436|8462.9|8437.9|8457.2|8432.2|141
1746429600000|2025-05-05 07:20:00|8461.7|8436.7|8463.3|8438.3|8463.9|8438.9|8460.2|8435.2|125
1746429900000|2025-05-05 07:25:00|8463.1|8438.1|8463.8|8438.8|8465.4|8440.4|8462|8437|92
1746430200000|2025-05-05 07:30:00|8463.2|8438.2|8465.5|8440.5|8465.9|8440.9|8461.2|8436.2|66
1746432300000|2025-05-05 08:05:00|8466|8441|8463|8438|8466|8441|8462.3|8437.3|62
1746432600000|2025-05-05 08:10:00|8462.9|8437.9|8461.3|8436.3|8463|8438|8460.7|8435.7|90
1746432900000|2025-05-05 08:15:00|8461.2|8436.2|8458.4|8433.4|8461.3|8436.3|8458.3|8433.3|60
1746434100000|2025-05-05 08:35:00|8460.5|8435.5|8460.2|8435.2|8460.6|8435.6|8459.7|8434.7|19
1746434400000|2025-05-05 08:40:00|8460.5|8435.5|8457.2|8432.2|8461|8436|8456.5|8431.5|85
1746434700000|2025-05-05 08:45:00|8457.3|8432.3|8459.7|8434.7|8459.8|8434.8|8456.9|8431.9|93
1746435000000|2025-05-05 08:50:00|8459.8|8434.8|8462|8437|8462|8437|8459.6|8434.6|71
1746435300000|2025-05-05 08:55:00|8462.5|8437.5|8473.6|8448.6|8473.7|8448.7|8462.5|8437.5|156
1746435600000|2025-05-05 09:00:00|8473.5|8448.5|8477.3|8452.3|8477.9|8452.9|8471.6|8446.6|166
1746435900000|2025-05-05 09:05:00|8477|8452|8472.3|8447.3|8477.5|8452.5|8471.7|8446.7|65
1746436200000|2025-05-05 09:10:00|8472.4|8447.4|8476.1|8451.1|8477.8|8452.8|8471.9|8446.9|106
1746436500000|2025-05-05 09:15:00|8476.2|8451.2|8475.1|8450.1|8476.4|8451.4|8474.1|8449.1|75
1746436800000|2025-05-05 09:20:00|8474.9|8449.9|8475.5|8450.5|8476.2|8451.2|8474.7|8449.7|31
1746437100000|2025-05-05 09:25:00|8475.7|8450.7|8473.2|8448.2|8475.7|8450.7|8472.2|8447.2|111
1746437400000|2025-05-05 09:30:00|8473.3|8448.3|8468|8443|8473.3|8448.3|8467.1|8442.1|143
1746437700000|2025-05-05 09:35:00|8467.8|8442.8|8466.8|8441.8|8469.2|8444.2|8463.3|8438.3|110
1746438000000|2025-05-05 09:40:00|8466.7|8441.7|8462.1|8437.1|8467|8442|8462.1|8437.1|137
1746438300000|2025-05-05 09:45:00|8462.5|8437.5|8464.5|8439.5|8464.8|8439.8|8462.5|8437.5|64
1746438600000|2025-05-05 09:50:00|8464.6|8439.6|8464.2|8439.2|8466.8|8441.8|8463.9|8438.9|83
1746438900000|2025-05-05 09:55:00|8464.3|8439.3|8457.1|8432.1|8464.3|8439.3|8457.1|8432.1|90
1746439200000|2025-05-05 10:00:00|8456.8|8431.8|8457.9|8432.9|8459.3|8434.3|8455.3|8430.3|124
1746439500000|2025-05-05 10:05:00|8458|8433|8459.8|8434.8|8461.6|8436.6|8457.9|8432.9|65
1746439800000|2025-05-05 10:10:00|8459.9|8434.9|8462.3|8437.3|8463.4|8438.4|8459.8|8434.8|126
1746440100000|2025-05-05 10:15:00|8462.5|8437.5|8464.2|8439.2|8464.2|8439.2|8462.5|8437.5|54
1746440400000|2025-05-05 10:20:00|8464.3|8439.3|8467.3|8442.3|8468.2|8443.2|8464.1|8439.1|74
1746440700000|2025-05-05 10:25:00|8467.4|8442.4|8465.4|8440.4|8467.4|8442.4|8465.2|8440.2|65
1746441000000|2025-05-05 10:30:00|8465.3|8440.3|8465.9|8440.9|8466.5|8441.5|8465.3|8440.3|21
1746441300000|2025-05-05 10:35:00|8466|8441|8465.1|8440.1|8466.2|8441.2|8464.2|8439.2|71
1746441600000|2025-05-05 10:40:00|8465|8440|8464.2|8439.2|8465.2|8440.2|8463.4|8438.4|90
1746441900000|2025-05-05 10:45:00|8464.5|8439.5|8464.4|8439.4|8464.8|8439.8|8462.9|8437.9|73
1746442200000|2025-05-05 10:50:00|8464.3|8439.3|8465.1|8440.1|8466.6|8441.6|8464.3|8439.3|86
1746442500000|2025-05-05 10:55:00|8465.2|8440.2|8463.5|8438.5|8465.5|8440.5|8463.5|8438.5|29
1746442800000|2025-05-05 11:00:00|8463.6|8438.6|8463|8438|8463.8|8438.8|8462.3|8437.3|65
1746443100000|2025-05-05 11:05:00|8462.9|8437.9|8457.6|8432.6|8463.5|8438.5|8457.5|8432.5|81
1746443400000|2025-05-05 11:10:00|8457.3|8432.3|8456.9|8431.9|8457.8|8432.8|8455.5|8430.5|91
1746443700000|2025-05-05 11:15:00|8456.8|8431.8|8454.9|8429.9|8456.8|8431.8|8453.5|8428.5|32
1746444000000|2025-05-05 11:20:00|8455|8430|8457.8|8432.8|8459.8|8434.8|8455|8430|70
1746444300000|2025-05-05 11:25:00|8457.6|8432.6|8462.5|8437.5|8463.6|8438.6|8457.6|8432.6|78
1746444600000|2025-05-05 11:30:00|8462.3|8437.3|8464.1|8439.1|8464.1|8439.1|8462.3|8437.3|6
1746444900000|2025-05-05 11:35:00|8463.6|8438.6|8466|8441|8466.6|8441.6|8463.6|8438.6|10
1746445200000|2025-05-05 11:40:00|8466.1|8441.1|8465.5|8440.5|8466.1|8441.1|8465|8440|22
1746445500000|2025-05-05 11:45:00|8465.3|8440.3|8462.6|8437.6|8465.3|8440.3|8462.4|8437.4|37
1746445800000|2025-05-05 11:50:00|8462.8|8437.8|8462.5|8437.5|8463.4|8438.4|8462.5|8437.5|24
1746446100000|2025-05-05 11:55:00|8462.4|8437.4|8462.8|8437.8|8463.4|8438.4|8462.2|8437.2|37
1746446400000|2025-05-05 12:00:00|8462.7|8437.7|8461|8436|8462.8|8437.8|8460.1|8435.1|58
1746446700000|2025-05-05 12:05:00|8460.9|8435.9|8460.9|8435.9|8461.2|8436.2|8459.9|8434.9|60
1746447000000|2025-05-05 12:10:00|8460.7|8435.7|8460.3|8435.3|8460.7|8435.7|8459.7|8434.7|111
1746447300000|2025-05-05 12:15:00|8460.4|8435.4|8458.6|8433.6|8460.7|8435.7|8458.4|8433.4|73
1746447600000|2025-05-05 12:20:00|8458.7|8433.7|8454|8429|8458.9|8433.9|8454|8429|102
1746447900000|2025-05-05 12:25:00|8454.2|8429.2|8456.3|8431.3|8457.2|8432.2|8454|8429|102
1746448200000|2025-05-05 12:30:00|8456.4|8431.4|8459.8|8434.8|8459.8|8434.8|8456.2|8431.2|72
1746448500000|2025-05-05 12:35:00|8459.7|8434.7|8459.7|8434.7|8461.6|8436.6|8459.3|8434.3|78
1746448800000|2025-05-05 12:40:00|8459.6|8434.6|8458.2|8433.2|8459.7|8434.7|8457.4|8432.4|45
1746449100000|2025-05-05 12:45:00|8458.1|8433.1|8457.7|8432.7|8458.3|8433.3|8457.6|8432.6|23
1746449400000|2025-05-05 12:50:00|8457.6|8432.6|8456.7|8431.7|8457.6|8432.6|8456.1|8431.1|50
1746449700000|2025-05-05 12:55:00|8456.6|8431.6|8453.7|8428.7|8456.7|8431.7|8453.7|8428.7|41
1746450000000|2025-05-05 13:00:00|8454.1|8429.1|8452.9|8427.9|8454.1|8429.1|8452.8|8427.8|36
1746450300000|2025-05-05 13:05:00|8453|8428|8452.7|8427.7|8453.1|8428.1|8451.6|8426.6|86
1746450600000|2025-05-05 13:10:00|8452.5|8427.5|8451.6|8426.6|8454.6|8429.6|8451.6|8426.6|56
1746450900000|2025-05-05 13:15:00|8451.5|8426.5|8452|8427|8452.1|8427.1|8451.5|8426.5|28
1746451200000|2025-05-05 13:20:00|8451.7|8426.7|8453|8428|8453.2|8428.2|8451.7|8426.7|15
1746451500000|2025-05-05 13:25:00|8452.8|8427.8|8450.2|8425.2|8453|8428|8448.8|8423.8|60
1746451800000|2025-05-05 13:30:00|8450.4|8425.4|8454|8429|8454.1|8429.1|8450.2|8425.2|68
1746452100000|2025-05-05 13:35:00|8453.9|8428.9|8453.8|8428.8|8454.4|8429.4|8453.2|8428.2|94
1746452400000|2025-05-05 13:40:00|8454|8429|8459.7|8430.7|8459.9|8433.6|8453.4|8428.4|94
1746452700000|2025-05-05 13:45:00|8457.7|8432.7|8456|8431|8457.9|8432.9|8455.7|8430.7|68
1746453000000|2025-05-05 13:50:00|8456.2|8431.2|8454.2|8429.2|8456.9|8431.9|8453.9|8428.9|87
1746453300000|2025-05-05 13:55:00|8454.4|8429.4|8453.4|8428.4|8454.5|8429.5|8452.9|8427.9|60
1746453600000|2025-05-05 14:00:00|8453.6|8428.6|8451.6|8426.6|8455.9|8430.9|8451.3|8426.3|132
1746453900000|2025-05-05 14:05:00|8451.2|8426.2|8451.7|8426.7|8451.7|8426.7|8449.6|8424.6|127
1746454200000|2025-05-05 14:10:00|8451.9|8426.9|8454.4|8429.4|8454.7|8429.7|8450.8|8425.8|153
1746454500000|2025-05-05 14:15:00|8454.3|8429.3|8452.2|8427.2|8455.2|8430.2|8452.2|8427.2|107
1746454800000|2025-05-05 14:20:00|8452.4|8427.4|8452.5|8427.5|8453.8|8428.8|8452.2|8427.2|68
1746455100000|2025-05-05 14:25:00|8452.4|8427.4|8450.8|8425.8|8452.8|8427.8|8450.7|8425.7|58
1746455400000|2025-05-05 14:30:00|8450.6|8425.6|8453.8|8428.8|8454.1|8429.1|8450.3|8425.3|74
1746455700000|2025-05-05 14:35:00|8453.9|8428.9|8454.3|8429.3|8454.5|8429.5|8453.6|8428.6|98
1746456000000|2025-05-05 14:40:00|8454.2|8429.2|8453.9|8428.9|8454.7|8429.7|8453.4|8428.4|63
1746456300000|2025-05-05 14:45:00|8453.7|8428.7|8454.3|8429.3|8454.4|8429.4|8453.6|8428.6|56
1746456600000|2025-05-05 14:50:00|8454.4|8429.4|8454.7|8429.7|8455|8430|8454.3|8429.3|13
1746456900000|2025-05-05 14:55:00|8454.8|8429.8|8454.7|8429.7|8455.5|8430.5|8454.7|8429.7|14
1746457200000|2025-05-05 15:00:00|8454.8|8429.8|8454.7|8429.7|8455.9|8430.9|8454.7|8429.7|40
1746457500000|2025-05-05 15:05:00|8454.1|8429.1|8454.3|8429.3|8454.7|8429.7|8454.1|8429.1|9
1746457800000|2025-05-05 15:10:00|8454.5|8429.5|8454.5|8429.5|8454.9|8429.9|8454.1|8429.1|14
1746458100000|2025-05-05 15:15:00|8454.6|8429.6|8454.5|8429.5|8454.8|8429.8|8454.4|8429.4|10
1746458400000|2025-05-05 15:20:00|8454.6|8429.6|8453.5|8428.5|8454.6|8429.6|8452.7|8427.7|28
1746458700000|2025-05-05 15:25:00|8453.1|8428.1|8453.4|8428.4|8454.2|8429.2|8452.7|8427.7|19
1746459000000|2025-05-05 15:30:00|8453.3|8428.3|8453.2|8428.2|8453.4|8428.4|8453|8428|62
1746459300000|2025-05-05 15:35:00|8453.3|8428.3|8452.6|8427.6|8453.5|8428.5|8452.5|8427.5|36
1746459600000|2025-05-05 15:40:00|8452.5|8427.5|8453.1|8428.1|8453.2|8428.2|8452.3|8427.3|48
1746459900000|2025-05-05 15:45:00|8453.2|8428.2|8453.1|8428.1|8453.6|8428.6|8453|8428|41
1746460200000|2025-05-05 15:50:00|8453|8428|8452.2|8427.2|8453.1|8428.1|8451.9|8426.9|19
1746460500000|2025-05-05 15:55:00|8452.3|8427.3|8452|8427|8453.6|8428.6|8452|8427|67
1746460800000|2025-05-05 16:00:00|8452.1|8427.1|8453.4|8428.4|8453.6|8428.6|8452.1|8427.1|65
1746461100000|2025-05-05 16:05:00|8453.5|8428.5|8454.8|8429.8|8455.4|8430.4|8453.5|8428.5|65
1746461400000|2025-05-05 16:10:00|8455.1|8430.1|8460.6|8435.6|8460.6|8435.6|8455.1|8430.1|87
1746461700000|2025-05-05 16:15:00|8460.4|8435.4|8457.2|8432.2|8460.4|8435.4|8457.1|8432.1|83
1746462000000|2025-05-05 16:20:00|8457.1|8432.1|8458.1|8433.1|8458.2|8433.2|8457.1|8432.1|30
1746462300000|2025-05-05 16:25:00|8458|8433|8456.6|8431.6|8458.1|8433.1|8456.5|8431.5|26
1746462600000|2025-05-05 16:30:00|8456.5|8431.5|8456.5|8431.5|8456.6|8431.6|8455.9|8430.9|26
1746462900000|2025-05-05 16:35:00|8456.3|8431.3|8456|8431|8456.3|8431.3|8456|8431|26
1746463200000|2025-05-05 16:40:00|8456.1|8431.1|8456.5|8431.5|8457.5|8432.5|8455.7|8430.7|38
1746463500000|2025-05-05 16:45:00|8456.4|8431.4|8459.1|8434.1|8459.1|8434.1|8456.4|8431.4|39
1746463800000|2025-05-05 16:50:00|8459.6|8434.6|8459.2|8434.2|8460.4|8435.4|8459.1|8434.1|18
1746464100000|2025-05-05 16:55:00|8459.1|8434.1|8458.3|8433.3|8459.1|8434.1|8458.3|8433.3|14
1746464400000|2025-05-05 17:00:00|8458.4|8433.4|8458.5|8433.5|8459|8434|8458.3|8433.3|11
1746464700000|2025-05-05 17:05:00|8458.9|8433.9|8458.3|8433.3|8459|8434|8458.3|8433.3|14
1746465000000|2025-05-05 17:10:00|8458.4|8433.4|8458.3|8433.3|8458.5|8433.5|8458.1|8433.1|28
1746465300000|2025-05-05 17:15:00|8458.1|8433.1|8457.9|8432.9|8458.3|8433.3|8457.9|8432.9|7
1746465600000|2025-05-05 17:20:00|8458|8433|8457.9|8432.9|8458.1|8433.1|8457.9|8432.9|4
1746465900000|2025-05-05 17:25:00|8457.7|8432.7|8457.8|8432.8|8457.8|8432.8|8457.5|8432.5|30
1746466200000|2025-05-05 17:30:00|8457.7|8432.7|8456.7|8431.7|8457.8|8432.8|8456|8431|48
1746466500000|2025-05-05 17:35:00|8456.9|8431.9|8457.3|8432.3|8457.5|8432.5|8456.7|8431.7|13
1746466800000|2025-05-05 17:40:00|8457.2|8432.2|8456|8431|8457.3|8432.3|8456|8431|52
1746467100000|2025-05-05 17:45:00|8456.1|8431.1|8457.1|8432.1|8457.1|8432.1|8455.9|8430.9|27
1746467400000|2025-05-05 17:50:00|8457.3|8432.3|8457.1|8432.1|8457.4|8432.4|8457.1|8432.1|27
1746467700000|2025-05-05 17:55:00|8457.2|8432.2|8457.5|8432.5|8457.9|8432.9|8457.1|8432.1|50
1746468000000|2025-05-05 18:00:00|8457.6|8432.6|8457.6|8432.6|8457.7|8432.7|8457.6|8432.6|23
1746468300000|2025-05-05 18:05:00|8457.2|8432.2|8457|8432|8457.2|8432.2|8457|8432|3
1746468600000|2025-05-05 18:10:00|8457.1|8432.1|8457.2|8432.2|8457.3|8432.3|8457|8432|22
1746469200000|2025-05-05 18:20:00|8457.5|8432.5|8457.2|8432.2|8457.7|8432.7|8457.2|8432.2|18
1746469500000|2025-05-05 18:25:00|8457.3|8432.3|8456.8|8431.8|8457.3|8432.3|8456.8|8431.8|7
1746469800000|2025-05-05 18:30:00|8456.7|8431.7|8456.9|8431.9|8456.9|8431.9|8456.5|8431.5|6
1746470100000|2025-05-05 18:35:00|8457|8432|8456.4|8431.4|8457|8432|8456.3|8431.3|16
1746470400000|2025-05-05 18:40:00|8456.3|8431.3|8456.5|8431.5|8456.5|8431.5|8456.3|8431.3|6
1746470700000|2025-05-05 18:45:00|8456.1|8431.1|8456.5|8431.5|8456.6|8431.6|8455.7|8430.7|11
1746471000000|2025-05-05 18:50:00|8456.4|8431.4|8456.3|8431.3|8456.5|8431.5|8456.3|8431.3|12
1746471300000|2025-05-05 18:55:00|8456.2|8431.2|8455|8430|8456.2|8431.2|8455|8430|11
1746471600000|2025-05-05 19:00:00|8454.7|8429.7|8454.7|8429.7|8455.3|8430.3|8454.7|8429.7|21
1746471900000|2025-05-05 19:05:00|8454.9|8429.9|8453.8|8428.8|8454.9|8429.9|8453.7|8428.7|30
1746472200000|2025-05-05 19:10:00|8453.7|8428.7|8454.6|8429.6|8454.9|8429.9|8453.7|8428.7|39
1746472500000|2025-05-05 19:15:00|8454.7|8429.7|8454.9|8429.9|8454.9|8429.9|8454.5|8429.5|30
1746472800000|2025-05-05 19:20:00|8454.7|8429.7|8454.7|8429.7|8455.1|8430.1|8454.7|8429.7|48
1746473100000|2025-05-05 19:25:00|8454.9|8429.9|8454.9|8429.9|8455.1|8430.1|8454.4|8429.4|27
1746473400000|2025-05-05 19:30:00|8454.7|8429.7|8456.3|8431.3|8456.5|8431.5|8454.7|8429.7|26
1746473700000|2025-05-05 19:35:00|8456.2|8431.2|8455.8|8430.8|8456.3|8431.3|8455.7|8430.7|20
1746474000000|2025-05-05 19:40:00|8455.7|8430.7|8456.7|8431.7|8457.4|8432.4|8455.7|8430.7|30
1746474300000|2025-05-05 19:45:00|8456.8|8431.8|8456.3|8431.3|8456.8|8431.8|8456.3|8431.3|18
1746474600000|2025-05-05 19:50:00|8456.5|8431.5|8455.3|8430.3|8456.8|8431.8|8455.3|8430.3|18
1746474900000|2025-05-05 19:55:00|8455.2|8430.2|8455|8430|8455.2|8430.2|8454.7|8429.7|9
1746493200000|2025-05-06 01:00:00|8461.8|8436.8|8471.5|8442.5|8471.5|8442.5|8461.4|8436.4|106
1746493500000|2025-05-06 01:05:00|8467.1|8442.1|8467.6|8442.6|8471|8443.2|8466.6|8441.6|50
1746493800000|2025-05-06 01:10:00|8467.4|8442.4|8467.7|8442.7|8469.2|8444.2|8466.4|8441.4|185
1746494100000|2025-05-06 01:15:00|8468.5|8443.5|8470.8|8445.8|8471.4|8446.4|8467.8|8442.8|121
1746494400000|2025-05-06 01:20:00|8471|8446|8469.3|8444.3|8471.1|8446.1|8468.8|8443.8|63
1746494700000|2025-05-06 01:25:00|8469.4|8444.4|8469.8|8444.8|8475.7|8446.7|8466.8|8441.8|94
1746495000000|2025-05-06 01:30:00|8470.2|8445.2|8473|8448|8473.6|8448.6|8469|8444|78
1746495300000|2025-05-06 01:35:00|8472.2|8447.2|8475.6|8450.6|8477|8452|8472.2|8447.2|63
1746495600000|2025-05-06 01:40:00|8474.9|8449.9|8471|8446|8475.8|8450.8|8469.6|8444.6|63
1746495900000|2025-05-06 01:45:00|8470.2|8445.2|8471.8|8446.8|8474|8449|8470.2|8445.2|52
1746496200000|2025-05-06 01:50:00|8472.3|8447.3|8471.6|8446.6|8472.6|8447.6|8469.4|8444.4|75
1746496500000|2025-05-06 01:55:00|8472.3|8447.3|8474.6|8449.6|8475.2|8450.2|8471.7|8446.7|40
1746496800000|2025-05-06 02:00:00|8474.4|8449.4|8475.4|8450.4|8476|8451|8473.4|8448.4|41
1746497100000|2025-05-06 02:05:00|8476|8451|8474|8449|8476.2|8451.2|8473.8|8448.8|83
1746497400000|2025-05-06 02:10:00|8474.4|8449.4|8472.2|8447.2|8474.8|8449.8|8472|8447|162
1746497700000|2025-05-06 02:15:00|8472.4|8447.4|8472|8447|8473.3|8448.3|8471.9|8446.9|29
1746498000000|2025-05-06 02:20:00|8472.4|8447.4|8473|8448|8473.6|8448.6|8470.6|8445.6|83
1746498300000|2025-05-06 02:25:00|8473.1|8448.1|8471.4|8446.4|8473.4|8448.4|8471|8446|61
1746498600000|2025-05-06 02:30:00|8470.8|8445.8|8469.6|8444.6|8471.4|8446.4|8469.6|8444.6|58
1746498900000|2025-05-06 02:35:00|8469.9|8444.9|8470.1|8445.1|8470.5|8445.5|8468.4|8443.4|79
1746499200000|2025-05-06 02:40:00|8470.2|8445.2|8466|8441|8470.2|8445.2|8466|8441|29
1746499500000|2025-05-06 02:45:00|8466.2|8441.2|8466.4|8441.4|8467.6|8442.6|8464.6|8439.6|69
1746499800000|2025-05-06 02:50:00|8467|8442|8469|8444|8469|8444|8466.4|8441.4|30
1746500100000|2025-05-06 02:55:00|8469.2|8444.2|8466.7|8441.7|8470.4|8445.4|8466.5|8441.5|65
1746500400000|2025-05-06 03:00:00|8467|8442|8469.8|8444.8|8470.4|8445.4|8467|8442|83
1746500700000|2025-05-06 03:05:00|8470|8445|8470.6|8445.6|8471.3|8446.3|8468.9|8443.9|93
1746501000000|2025-05-06 03:10:00|8470.5|8445.5|8466.9|8441.9|8470.6|8445.6|8466.5|8441.5|69
1746501300000|2025-05-06 03:15:00|8467.6|8442.6|8463.4|8438.4|8467.6|8442.6|8463.2|8438.2|63
1746501600000|2025-05-06 03:20:00|8463.3|8438.3|8458.3|8433.3|8463.6|8438.6|8457.7|8432.7|83
1746501900000|2025-05-06 03:25:00|8458.4|8433.4|8459.9|8434.9|8460.2|8435.2|8458.4|8433.4|20
1746502200000|2025-05-06 03:30:00|8459.7|8434.7|8462.6|8437.6|8465.7|8440.7|8455.5|8430.5|192
1746502500000|2025-05-06 03:35:00|8462.7|8437.7|8463.9|8438.9|8464.6|8439.6|8459.1|8434.1|167
1746502800000|2025-05-06 03:40:00|8463.8|8438.8|8460.2|8435.2|8464|8439|8459.1|8434.1|148
1746503100000|2025-05-06 03:45:00|8460.3|8435.3|8463.1|8438.1|8463.1|8438.1|8459.7|8434.7|107
1746503400000|2025-05-06 03:50:00|8463.2|8438.2|8464.8|8439.8|8467.2|8442.2|8463.1|8438.1|147
1746503700000|2025-05-06 03:55:00|8464.9|8439.9|8468.2|8443.2|8468.2|8443.2|8464.9|8439.9|122
1746504000000|2025-05-06 04:00:00|8468.3|8443.3|8466.8|8441.8|8469|8444|8464.6|8439.6|93
1746504300000|2025-05-06 04:05:00|8467.1|8442.1|8467|8442|8467.5|8442.5|8466|8441|56
1746504600000|2025-05-06 04:10:00|8466.9|8441.9|8468.4|8443.4|8469.8|8444.8|8466.8|8441.8|46
1746504900000|2025-05-06 04:15:00|8468.3|8443.3|8467|8442|8468.5|8443.5|8465.9|8440.9|54
1746505200000|2025-05-06 04:20:00|8467.1|8442.1|8467.8|8442.8|8468.2|8443.2|8466.1|8441.1|72
1746505500000|2025-05-06 04:25:00|8467.9|8442.9|8470|8445|8470|8445|8467.7|8442.7|67
1746505800000|2025-05-06 04:30:00|8470.2|8445.2|8469.4|8444.4|8472.1|8447.1|8469.1|8444.1|77
1746506100000|2025-05-06 04:35:00|8469.5|8444.5|8468.2|8443.2|8469.6|8444.6|8467.7|8442.7|84
1746506400000|2025-05-06 04:40:00|8468.3|8443.3|8467.8|8442.8|8469.5|8444.5|8467.7|8442.7|68
1746506700000|2025-05-06 04:45:00|8467.7|8442.7|8470.6|8445.6|8471.1|8446.1|8467.6|8442.6|116
1746507000000|2025-05-06 04:50:00|8470.5|8445.5|8470.8|8445.8|8470.8|8445.8|8468.6|8443.6|67
1746507300000|2025-05-06 04:55:00|8470.7|8445.7|8473.6|8448.6|8473.6|8448.6|8470.2|8445.2|103
1746507600000|2025-05-06 05:00:00|8473.5|8448.5|8474.3|8449.3|8474.9|8449.9|8472.5|8447.5|84
1746507900000|2025-05-06 05:05:00|8474.1|8449.1|8474.2|8449.2|8475.6|8450.6|8473.9|8448.9|47
1746508200000|2025-05-06 05:10:00|8474.3|8449.3|8473.7|8448.7|8474.3|8449.3|8471.7|8446.7|64
1746508500000|2025-05-06 05:15:00|8473.8|8448.8|8474.4|8449.4|8474.4|8449.4|8473|8448|49
1746508800000|2025-05-06 05:20:00|8474.3|8449.3|8478.8|8453.8|8479.5|8454.5|8474.2|8449.2|92
1746509100000|2025-05-06 05:25:00|8478.7|8453.7|8477.1|8462.1|8482.3|8462.2|8477.1|8453.6|117
1746509400000|2025-05-06 05:30:00|8477|8462|8483.6|8458.6|8483.8|8462.9|8476.9|8457|101
1746509700000|2025-05-06 05:35:00|8483.7|8458.7|8492.1|8467.1|8492.3|8467.3|8483.6|8458.6|139
1746510000000|2025-05-06 05:40:00|8492|8467|8491.8|8466.8|8496.9|8471.9|8489.3|8464.3|198
1746510300000|2025-05-06 05:45:00|8491.5|8466.5|8491.5|8466.5|8494.3|8469.3|8491|8466|154
1746510600000|2025-05-06 05:50:00|8491.6|8466.6|8490.1|8465.1|8495.5|8470.5|8487.2|8462.2|173
1746510900000|2025-05-06 05:55:00|8490|8465|8489|8464|8491.6|8466.6|8487.9|8462.9|100
1746511200000|2025-05-06 06:00:00|8489.1|8464.1|8484.5|8469.5|8492.3|8470|8482.8|8464.1|134
1746511500000|2025-05-06 06:05:00|8484|8469|8484.8|8469.8|8489.6|8469.8|8481.4|8462.8|124
1746511800000|2025-05-06 06:10:00|8484.6|8469.6|8482.1|8467.1|8489|8469.7|8481.4|8462|107
1746512100000|2025-05-06 06:15:00|8482.2|8467.2|8481|8466|8489.6|8470.2|8479.9|8462|118
1746512400000|2025-05-06 06:20:00|8480.8|8465.8|8478.8|8463.8|8484.8|8465.9|8477.9|8459|143
1746512700000|2025-05-06 06:25:00|8478.7|8463.7|8480.3|8465.3|8485.5|8465.5|8478.3|8458.5|88
1746513000000|2025-05-06 06:30:00|8480.2|8465.2|8479.3|8464.3|8484.6|8465.9|8478.9|8459.2|78
1746513300000|2025-05-06 06:35:00|8479.2|8464.2|8481.5|8456.5|8483.2|8464.2|8474.5|8454.6|135
1746513600000|2025-05-06 06:40:00|8476.5|8461.5|8473.6|8448.6|8481.6|8462.1|8472.1|8447.9|112
1746513900000|2025-05-06 06:45:00|8473.7|8448.7|8479.5|8454.5|8480|8458.7|8472.9|8448.5|135
1746514200000|2025-05-06 06:50:00|8479.8|8454.8|8472.7|8457.7|8480.4|8459.6|8471.9|8454.6|47
1746514500000|2025-05-06 06:55:00|8472.8|8457.8|8471|8456|8478.6|8458.5|8471|8452.1|67
1746514800000|2025-05-06 07:00:00|8470.9|8455.9|8475.6|8450.6|8476.5|8456.4|8469.6|8449.8|110
1746515100000|2025-05-06 07:05:00|8475.8|8450.8|8474.6|8449.6|8476.2|8451.2|8474|8449|67
1746515400000|2025-05-06 07:10:00|8469.6|8454.6|8470|8455|8470.9|8455.9|8468.7|8453.7|61
1746515700000|2025-05-06 07:15:00|8469.9|8454.9|8473.7|8448.7|8474.3|8454.9|8469.6|8445.8|101
1746516000000|2025-05-06 07:20:00|8473.8|8448.8|8467.8|8452.8|8476.6|8455.4|8467.5|8448.7|105
1746516300000|2025-05-06 07:25:00|8467.7|8452.7|8467.3|8452.3|8473|8453.3|8465.5|8446.8|109
1746516600000|2025-05-06 07:30:00|8465.4|8450.4|8473.6|8448.6|8474.3|8450.4|8465.3|8445.6|108
1746516900000|2025-05-06 07:35:00|8473.5|8448.5|8470.2|8445.2|8474.3|8449.3|8470|8445|139
1746517200000|2025-05-06 07:40:00|8470.1|8445.1|8468.7|8443.7|8472.9|8447.9|8468.7|8443.7|139
1746517500000|2025-05-06 07:45:00|8469.2|8444.2|8467.1|8442.1|8470.8|8445.8|8466|8441|152
1746517800000|2025-05-06 07:50:00|8467.2|8442.2|8468.8|8443.8|8469.4|8444.4|8467.2|8442.2|105
1746518100000|2025-05-06 07:55:00|8469|8444|8469.4|8444.4|8469.9|8444.9|8468|8443|124
1746518400000|2025-05-06 08:00:00|8469.3|8444.3|8471|8446|8471|8446|8464.9|8439.9|122
1746518700000|2025-05-06 08:05:00|8471.2|8446.2|8469.7|8444.7|8472.2|8447.2|8468.1|8443.1|151
1746519000000|2025-05-06 08:10:00|8469.5|8444.5|8470.2|8445.2|8473|8448|8469.1|8444.1|162
1746519300000|2025-05-06 08:15:00|8470.1|8445.1|8469.6|8444.6|8471.5|8446.5|8469.5|8444.5|99
1746519600000|2025-05-06 08:20:00|8469.7|8444.7|8470.3|8445.3|8470.3|8445.3|8467.9|8442.9|105
1746519900000|2025-05-06 08:25:00|8470.2|8445.2|8470.3|8445.3|8471|8446|8470|8445|62
1746520200000|2025-05-06 08:30:00|8470.2|8445.2|8471.1|8446.1|8471.3|8446.3|8468.1|8443.1|89
1746520500000|2025-05-06 08:35:00|8471.2|8446.2|8468.9|8443.9|8471.2|8446.2|8468.7|8443.7|77
1746520800000|2025-05-06 08:40:00|8469.4|8444.4|8473|8448|8473|8448|8468.9|8443.9|93
1746521100000|2025-05-06 08:45:00|8472.9|8447.9|8476.8|8451.8|8479.2|8454.2|8472.6|8447.6|104
1746521400000|2025-05-06 08:50:00|8476.7|8451.7|8475.5|8450.5|8477.4|8452.4|8475.4|8450.4|154
1746521700000|2025-05-06 08:55:00|8475.6|8450.6|8476.2|8451.2|8477|8452|8475.2|8450.2|104
1746522000000|2025-05-06 09:00:00|8476.1|8451.1|8477.7|8452.7|8478.8|8453.8|8476|8451|146
1746522300000|2025-05-06 09:05:00|8477.9|8452.9|8473.4|8448.4|8478|8453|8472.6|8447.6|109
1746522600000|2025-05-06 09:10:00|8473.6|8448.6|8473.7|8448.7|8474.5|8449.5|8471.2|8446.2|109
1746522900000|2025-05-06 09:15:00|8474.2|8449.2|8473.4|8448.4|8475|8450|8473|8448|72
1746523200000|2025-05-06 09:20:00|8473.5|8448.5|8470.4|8445.4|8474|8449|8469.6|8444.6|88
1746523500000|2025-05-06 09:25:00|8470.5|8445.5|8475|8450|8475|8450|8470.4|8445.4|113
1746523800000|2025-05-06 09:30:00|8475.1|8450.1|8476.7|8451.7|8481.7|8456.7|8474.1|8449.1|248
1746524100000|2025-05-06 09:35:00|8476.9|8451.9|8478|8453|8478.2|8453.2|8475.2|8450.2|95
1746524400000|2025-05-06 09:40:00|8477.9|8452.9|8478.9|8453.9|8479.4|8454.4|8477.1|8452.1|130
1746524700000|2025-05-06 09:45:00|8479|8454|8479.3|8454.3|8480|8455|8477.8|8452.8|73
1746525000000|2025-05-06 09:50:00|8479.8|8454.8|8479.2|8454.2|8480.8|8455.8|8478.2|8453.2|185
1746525300000|2025-05-06 09:55:00|8479.3|8454.3|8475.3|8450.3|8479.5|8454.5|8475.3|8450.3|136
1746525600000|2025-05-06 10:00:00|8475.5|8450.5|8472.7|8447.7|8475.5|8450.5|8471.7|8446.7|136
1746525900000|2025-05-06 10:05:00|8473.2|8448.2|8473.6|8448.6|8473.7|8448.7|8472.5|8447.5|93
1746526200000|2025-05-06 10:10:00|8473.8|8448.8|8475.2|8450.2|8475.8|8450.8|8473.8|8448.8|74
1746526500000|2025-05-06 10:15:00|8475.3|8450.3|8472.2|8447.2|8476|8451|8471.8|8446.8|117
1746526800000|2025-05-06 10:20:00|8472.3|8447.3|8472.2|8447.2|8473.3|8448.3|8471.5|8446.5|60
1746527100000|2025-05-06 10:25:00|8472.1|8447.1|8471.9|8446.9|8472.1|8447.1|8470.9|8445.9|61
1746527400000|2025-05-06 10:30:00|8472|8447|8470.1|8445.1|8472.3|8447.3|8470.1|8445.1|65
1746527700000|2025-05-06 10:35:00|8470|8445|8470.7|8445.7|8471.5|8446.5|8469.9|8444.9|68
1746528000000|2025-05-06 10:40:00|8470.8|8445.8|8469.8|8444.8|8471.5|8446.5|8469.2|8444.2|122
1746528300000|2025-05-06 10:45:00|8469.9|8444.9|8471|8446|8471.5|8446.5|8469.8|8444.8|111
1746528600000|2025-05-06 10:50:00|8471.2|8446.2|8471.7|8446.7|8472.7|8447.7|8470.7|8445.7|49
1746528900000|2025-05-06 10:55:00|8471.8|8446.8|8472.8|8447.8|8472.8|8447.8|8471.7|8446.7|26
1746529200000|2025-05-06 11:00:00|8473|8448|8472|8447|8473|8448|8472|8447|79
1746529500000|2025-05-06 11:05:00|8472.1|8447.1|8471.8|8446.8|8472.1|8447.1|8470.4|8445.4|66
1746529800000|2025-05-06 11:10:00|8471.9|8446.9|8468.8|8443.8|8471.9|8446.9|8467.1|8442.1|99
1746530100000|2025-05-06 11:15:00|8468.7|8443.7|8468.8|8443.8|8469.4|8444.4|8467.2|8442.2|61
1746530400000|2025-05-06 11:20:00|8468.7|8443.7|8467.1|8442.1|8468.7|8443.7|8466.4|8441.4|45
1746530700000|2025-05-06 11:25:00|8467.2|8442.2|8468.3|8443.3|8468.9|8443.9|8466.9|8441.9|63
1746531000000|2025-05-06 11:30:00|8468.8|8443.8|8468.6|8443.6|8469|8444|8468.5|8443.5|13
1746531300000|2025-05-06 11:35:00|8468.5|8443.5|8468.8|8443.8|8468.9|8443.9|8468.5|8443.5|7
1746531600000|2025-05-06 11:40:00|8468.7|8443.7|8469|8444|8469.7|8444.7|8468.3|8443.3|22
1746531900000|2025-05-06 11:45:00|8469.3|8444.3|8469.6|8444.6|8470|8445|8469.2|8444.2|16
1746532200000|2025-05-06 11:50:00|8469.5|8444.5|8468.7|8443.7|8471|8446|8468.7|8443.7|99
1746532500000|2025-05-06 11:55:00|8468.9|8443.9|8470.6|8445.6|8470.9|8445.9|8468.7|8443.7|70
1746532800000|2025-05-06 12:00:00|8470.7|8445.7|8471.1|8446.1|8471.5|8446.5|8469.9|8444.9|74
1746533100000|2025-05-06 12:05:00|8471.2|8446.2|8470.1|8445.1|8471.2|8446.2|8469.7|8444.7|35
1746533400000|2025-05-06 12:10:00|8470.2|8445.2|8470.5|8445.5|8470.8|8445.8|8469.8|8444.8|68
1746533700000|2025-05-06 12:15:00|8470.4|8445.4|8470.1|8445.1|8471.1|8446.1|8469.9|8444.9|46
1746534000000|2025-05-06 12:20:00|8469.9|8444.9|8469|8444|8470.1|8445.1|8469|8444|34
1746534300000|2025-05-06 12:25:00|8469.2|8444.2|8468.2|8443.2|8469.2|8444.2|8468.1|8443.1|23
1746534600000|2025-05-06 12:30:00|8468.1|8443.1|8468.1|8443.1|8469.2|8444.2|8468|8443|46
1746534900000|2025-05-06 12:35:00|8468.2|8443.2|8465.2|8440.2|8468.2|8443.2|8464.8|8439.8|86
1746535200000|2025-05-06 12:40:00|8465.1|8440.1|8466.1|8441.1|8466.2|8441.2|8465|8440|55
1746535500000|2025-05-06 12:45:00|8466.2|8441.2|8465.9|8440.9|8466.7|8441.7|8465.7|8440.7|15
1746535800000|2025-05-06 12:50:00|8465.4|8440.4|8462.6|8437.6|8466|8441|8462.4|8437.4|58
1746536100000|2025-05-06 12:55:00|8462.5|8437.5|8463.6|8438.6|8464.1|8439.1|8462.5|8437.5|69
1746536400000|2025-05-06 13:00:00|8464.9|8439.9|8465.1|8440.1|8466|8441|8464.9|8439.9|53
1746536700000|2025-05-06 13:05:00|8465|8440|8463|8438|8465.6|8440.6|8462.9|8437.9|75
1746537000000|2025-05-06 13:10:00|8462.9|8437.9|8459.4|8434.4|8463|8438|8459|8434|98
1746537300000|2025-05-06 13:15:00|8459.5|8434.5|8462.6|8437.6|8463.2|8438.2|8459.2|8434.2|94
1746537600000|2025-05-06 13:20:00|8463.1|8438.1|8461.3|8436.3|8463.1|8438.1|8461.1|8436.1|94
1746537900000|2025-05-06 13:25:00|8461.1|8436.1|8459.4|8434.4|8461.3|8436.3|8459.1|8434.1|99
1746538200000|2025-05-06 13:30:00|8459.2|8434.2|8460.6|8435.6|8460.9|8435.9|8458.2|8433.2|66
1746538500000|2025-05-06 13:35:00|8460.5|8435.5|8460.7|8435.7|8462.1|8437.1|8460.5|8435.5|66
1746538800000|2025-05-06 13:40:00|8460.8|8435.8|8460.7|8435.7|8460.9|8435.9|8460.4|8435.4|17
1746539100000|2025-05-06 13:45:00|8460.4|8435.4|8459|8434|8460.7|8435.7|8459|8434|52
1746539400000|2025-05-06 13:50:00|8459.1|8434.1|8459.9|8434.9|8460.4|8435.4|8459.1|8434.1|92
1746539700000|2025-05-06 13:55:00|8460|8435|8460.6|8435.6|8461|8436|8459.9|8434.9|66
1746540000000|2025-05-06 14:00:00|8460.5|8435.5|8461|8436|8461|8436|8459.7|8434.7|47
1746540300000|2025-05-06 14:05:00|8460.9|8435.9|8462.3|8437.3|8462.7|8437.7|8460.9|8435.9|37
1746540600000|2025-05-06 14:10:00|8462.4|8437.4|8462|8437|8462.4|8437.4|8461.6|8436.6|45
1746540900000|2025-05-06 14:15:00|8461.9|8436.9|8459.5|8434.5|8461.9|8436.9|8458.5|8433.5|104
1746541200000|2025-05-06 14:20:00|8459.6|8434.6|8459.8|8434.8|8460.1|8435.1|8459.4|8434.4|29
1746541500000|2025-05-06 14:25:00|8460|8435|8461.7|8436.7|8461.7|8436.7|8460|8435|31
1746541800000|2025-05-06 14:30:00|8461.6|8436.6|8461.2|8436.2|8461.8|8436.8|8460.7|8435.7|43
1746542100000|2025-05-06 14:35:00|8461.3|8436.3|8460.9|8435.9|8461.3|8436.3|8460.7|8435.7|40
1746542400000|2025-05-06 14:40:00|8461|8436|8461|8436|8461.1|8436.1|8460.4|8435.4|47
1746542700000|2025-05-06 14:45:00|8460.7|8435.7|8461.3|8436.3|8461.3|8436.3|8460.5|8435.5|7
1746543000000|2025-05-06 14:50:00|8461.7|8436.7|8463.6|8438.6|8463.6|8438.6|8461.3|8436.3|45
1746543300000|2025-05-06 14:55:00|8463.5|8438.5|8464|8439|8464.4|8439.4|8463.3|8438.3|48
1746543600000|2025-05-06 15:00:00|8464.1|8439.1|8462.6|8437.6|8464.1|8439.1|8462.2|8437.2|55
1746543900000|2025-05-06 15:05:00|8462.5|8437.5|8462.8|8437.8|8463.1|8438.1|8462.2|8437.2|19
1746544200000|2025-05-06 15:10:00|8462.6|8437.6|8462.4|8437.4|8462.9|8437.9|8462.4|8437.4|13
1746544500000|2025-05-06 15:15:00|8462.3|8437.3|8462.4|8437.4|8462.4|8437.4|8462.2|8437.2|12
1746544800000|2025-05-06 15:20:00|8462.3|8437.3|8461.9|8436.9|8462.4|8437.4|8461.9|8436.9|42
1746545100000|2025-05-06 15:25:00|8462.3|8437.3|8463.5|8438.5|8463.8|8438.8|8462.3|8437.3|37
1746545400000|2025-05-06 15:30:00|8463.4|8438.4|8462|8437|8463.5|8438.5|8461.9|8436.9|77
1746545700000|2025-05-06 15:35:00|8461.9|8436.9|8461.7|8436.7|8462.3|8437.3|8461.7|8436.7|31
1746546000000|2025-05-06 15:40:00|8461.8|8436.8|8461.6|8436.6|8461.8|8436.8|8461.4|8436.4|18
1746546300000|2025-05-06 15:45:00|8461.7|8436.7|8461.3|8436.3|8461.8|8436.8|8461.2|8436.2|42
1746546600000|2025-05-06 15:50:00|8461.5|8436.5|8461.1|8436.1|8461.7|8436.7|8461.1|8436.1|29
1746546900000|2025-05-06 15:55:00|8461.2|8436.2|8461|8436|8461.2|8436.2|8461|8436|91
1746547200000|2025-05-06 16:00:00|8461.1|8436.1|8461.6|8436.6|8461.7|8436.7|8461.1|8436.1|33
1746547500000|2025-05-06 16:05:00|8461.7|8436.7|8461.7|8436.7|8462.7|8437.7|8461.6|8436.6|42
1746547800000|2025-05-06 16:10:00|8461.6|8436.6|8461.7|8436.7|8461.9|8436.9|8461.6|8436.6|7
1746548400000|2025-05-06 16:20:00|8461.6|8436.6|8460.6|8435.6|8461.7|8436.7|8459.9|8434.9|21
1746548700000|2025-05-06 16:25:00|8460.1|8435.1|8459.6|8434.6|8460.1|8435.1|8459.6|8434.6|34
1746549000000|2025-05-06 16:30:00|8459.9|8434.9|8460.1|8435.1|8460.6|8435.6|8459.9|8434.9|39
1746549300000|2025-05-06 16:35:00|8460|8435|8460.3|8435.3|8460.3|8435.3|8460|8435|30
1746549600000|2025-05-06 16:40:00|8460.4|8435.4|8460.7|8435.7|8460.8|8435.8|8460.2|8435.2|24
1746549900000|2025-05-06 16:45:00|8460.8|8435.8|8463|8438|8463|8438|8460.8|8435.8|38
1746550200000|2025-05-06 16:50:00|8462.9|8437.9|8462.4|8437.4|8463.2|8438.2|8462.1|8437.1|63
1746550500000|2025-05-06 16:55:00|8462.2|8437.2|8463|8438|8463|8438|8462.2|8437.2|36
1746550800000|2025-05-06 17:00:00|8462.7|8437.7|8462.5|8437.5|8462.8|8437.8|8462.3|8437.3|53
1746551100000|2025-05-06 17:05:00|8462.6|8437.6|8460.5|8435.5|8462.9|8437.9|8460.2|8435.2|48
1746551400000|2025-05-06 17:10:00|8460.6|8435.6|8460.8|8435.8|8460.8|8435.8|8460.6|8435.6|9
1746551700000|2025-05-06 17:15:00|8460.7|8435.7|8460.8|8435.8|8460.8|8435.8|8460.7|8435.7|8
1746552000000|2025-05-06 17:20:00|8460.9|8435.9|8462.1|8437.1|8462.3|8437.3|8460.8|8435.8|64
1746552300000|2025-05-06 17:25:00|8461.7|8436.7|8461.5|8436.5|8462.2|8437.2|8461.1|8436.1|51
1746552600000|2025-05-06 17:30:00|8461.6|8436.6|8467.6|8442.6|8467.8|8442.8|8461.5|8436.5|60
1746552900000|2025-05-06 17:35:00|8467.7|8442.7|8468.5|8443.5|8469.2|8444.2|8465.7|8440.7|63
1746553200000|2025-05-06 17:40:00|8468.7|8443.7|8468.9|8443.9|8469.2|8444.2|8468.1|8443.1|55
1746553500000|2025-05-06 17:45:00|8469|8444|8473.5|8448.5|8474.4|8449.4|8468.9|8443.9|82
1746553800000|2025-05-06 17:50:00|8473.6|8448.6|8471.6|8446.6|8473.6|8448.6|8471|8446|47
1746554100000|2025-05-06 17:55:00|8471.3|8446.3|8470.9|8445.9|8471.6|8446.6|8469.7|8444.7|60
1746554400000|2025-05-06 18:00:00|8470.8|8445.8|8471|8446|8471.4|8446.4|8470.8|8445.8|30
1746554700000|2025-05-06 18:05:00|8470.9|8445.9|8471.6|8446.6|8471.9|8446.9|8470.8|8445.8|13
1746555000000|2025-05-06 18:10:00|8471.3|8446.3|8471|8446|8471.6|8446.6|8471|8446|15
1746555600000|2025-05-06 18:20:00|8470.9|8445.9|8470.8|8445.8|8470.9|8445.9|8470.7|8445.7|4
1746555900000|2025-05-06 18:25:00|8470.9|8445.9|8469.2|8444.2|8470.9|8445.9|8468.3|8443.3|36
1746556200000|2025-05-06 18:30:00|8469|8444|8468|8443|8469|8444|8467.8|8442.8|19
1746556500000|2025-05-06 18:35:00|8467.3|8442.3|8465.9|8440.9|8467.6|8442.6|8465.5|8440.5|83
1746556800000|2025-05-06 18:40:00|8465.8|8440.8|8466.2|8441.2|8466.3|8441.3|8465.3|8440.3|54
1746557100000|2025-05-06 18:45:00|8466.1|8441.1|8465.2|8440.2|8466.4|8441.4|8465.2|8440.2|56
1746557400000|2025-05-06 18:50:00|8465.4|8440.4|8465.4|8440.4|8465.5|8440.5|8465|8440|35
1746557700000|2025-05-06 18:55:00|8465.5|8440.5|8465|8440|8467.2|8442.2|8464.7|8439.7|75
1746558000000|2025-05-06 19:00:00|8464.8|8439.8|8466.5|8441.5|8466.7|8441.7|8464.8|8439.8|50
1746558300000|2025-05-06 19:05:00|8466.6|8441.6|8465.7|8440.7|8466.7|8441.7|8465.7|8440.7|17
1746558600000|2025-05-06 19:10:00|8465.6|8440.6|8466.9|8441.9|8467|8442|8465.5|8440.5|18
1746559200000|2025-05-06 19:20:00|8466.7|8441.7|8464.7|8439.7|8466.7|8441.7|8464.7|8439.7|52
1746559500000|2025-05-06 19:25:00|8464.9|8439.9|8466.3|8441.3|8466.4|8441.4|8464.7|8439.7|33
1746559800000|2025-05-06 19:30:00|8466.2|8441.2|8466.9|8441.9|8466.9|8441.9|8466.1|8441.1|15
1746560100000|2025-05-06 19:35:00|8466.7|8441.7|8466.8|8441.8|8466.9|8441.9|8466.7|8441.7|8
1746560400000|2025-05-06 19:40:00|8467.3|8442.3|8467.2|8442.2|8468|8443|8467.1|8442.1|7
1746560700000|2025-05-06 19:45:00|8467|8442|8466.6|8441.6|8467|8442|8466.6|8441.6|2
1746561000000|2025-05-06 19:50:00|8466.7|8441.7|8466.7|8441.7|8467.7|8442.7|8466.7|8441.7|21
1746561300000|2025-05-06 19:55:00|8466.8|8441.8|8466.4|8441.4|8467.2|8442.2|8466.2|8441.2|15
1746579600000|2025-05-07 01:00:00|8499.1|8474.1|8499|8474|8499.4|8474.4|8498|8473|30
1746579900000|2025-05-07 01:05:00|8498.4|8473.4|8498.3|8473.3|8504.6|8479.6|8494.6|8469.6|63
1746580200000|2025-05-07 01:10:00|8497.6|8472.6|8495.4|8466.4|8498.3|8473.3|8490.4|8465.4|51
1746580500000|2025-05-07 01:15:00|8494.8|8465.8|8497.2|8472.2|8498|8473|8494.8|8465.8|28
1746580800000|2025-05-07 01:20:00|8497.8|8472.8|8498.2|8473.2|8503.9|8475|8497.5|8472.5|31
1746581100000|2025-05-07 01:25:00|8499.2|8474.2|8498.2|8473.2|8502|8475|8498.2|8471.2|28
1746581400000|2025-05-07 01:30:00|8500|8475|8499.8|8474.8|8501.3|8476.3|8499.8|8474.8|6
1746581700000|2025-05-07 01:35:00|8500.2|8475.2|8498.3|8473.3|8501.3|8476.3|8498.3|8473.3|22
1746582000000|2025-05-07 01:40:00|8498.4|8473.4|8499.5|8474.5|8499.5|8474.5|8493.8|8468.8|79
1746582300000|2025-05-07 01:45:00|8499.6|8474.6|8496.8|8471.8|8500|8475|8496.2|8471.2|44
1746582600000|2025-05-07 01:50:00|8497|8472|8497.4|8472.4|8497.6|8472.6|8496.6|8471.6|31
1746582900000|2025-05-07 01:55:00|8497|8472|8495.8|8470.8|8497.2|8472.2|8495.8|8470.8|22
1746583200000|2025-05-07 02:00:00|8496|8471|8498|8473|8498.6|8473.6|8495.8|8470.8|54
1746583500000|2025-05-07 02:05:00|8498.6|8473.6|8498.6|8473.6|8499|8474|8498|8473|48
1746583800000|2025-05-07 02:10:00|8498.5|8473.5|8498.2|8473.2|8499|8474|8497.5|8472.5|31
1746584100000|2025-05-07 02:15:00|8498.6|8473.6|8497.6|8472.6|8499|8474|8497.4|8472.4|71
1746584400000|2025-05-07 02:20:00|8498|8473|8497.9|8472.9|8500|8475|8497|8472|61
1746584700000|2025-05-07 02:25:00|8498.1|8473.1|8498.2|8473.2|8498.6|8473.6|8497.7|8472.7|111
1746585000000|2025-05-07 02:30:00|8498.6|8473.6|8498.5|8473.5|8499.2|8474.2|8497.2|8472.2|61
1746585300000|2025-05-07 02:35:00|8498.9|8473.9|8498.4|8473.4|8499.7|8474.7|8497.5|8472.5|75
1746585600000|2025-05-07 02:40:00|8498.8|8473.8|8501.6|8476.6|8502|8477|8498.8|8473.8|27
1746585900000|2025-05-07 02:45:00|8501|8476|8504.6|8479.6|8508.2|8482.3|8500.8|8475.8|58
1746586200000|2025-05-07 02:50:00|8505.6|8480.6|8504.6|8479.6|8506|8481|8503.8|8478.8|72
1746586500000|2025-05-07 02:55:00|8504.1|8479.1|8505.1|8480.1|8505.6|8480.6|8502.8|8477.8|73
1746586800000|2025-05-07 03:00:00|8505.6|8480.6|8502.6|8477.6|8505.6|8480.6|8502.6|8477.6|66
1746587100000|2025-05-07 03:05:00|8503|8478|8496.6|8471.6|8503.5|8478.5|8496.2|8470|83
1746587400000|2025-05-07 03:10:00|8495.8|8470.8|8497.3|8472.3|8498|8473|8495.3|8470.3|37
1746587700000|2025-05-07 03:15:00|8497.7|8472.7|8496.6|8471.6|8497.7|8472.7|8494.8|8469.8|35
1746588000000|2025-05-07 03:20:00|8495.9|8470.9|8494.5|8469.5|8495.9|8470.9|8491.5|8466.5|137
1746588300000|2025-05-07 03:25:00|8494.4|8469.4|8494.4|8469.4|8494.7|8469.7|8494.2|8469.2|29
1746588600000|2025-05-07 03:30:00|8494.6|8469.6|8489.8|8464.8|8499.2|8474.2|8489.5|8464.5|182
1746588900000|2025-05-07 03:35:00|8489.5|8464.5|8493.5|8468.5|8494.7|8469.7|8488.1|8463.1|180
1746589200000|2025-05-07 03:40:00|8493.3|8468.3|8491.7|8466.7|8494|8469|8491.5|8466.5|81
1746589500000|2025-05-07 03:45:00|8491.5|8466.5|8491.8|8466.8|8492|8467|8489.5|8464.5|78
1746589800000|2025-05-07 03:50:00|8491.7|8466.7|8489.7|8464.7|8493.7|8468.7|8489.5|8464.5|101
1746590100000|2025-05-07 03:55:00|8489.6|8464.6|8487.6|8462.6|8489.8|8469.8|8482.6|8462.6|46
1746590400000|2025-05-07 04:00:00|8487.8|8462.8|8484.7|8459.7|8487.8|8468.3|8479.6|8457.4|153
1746590700000|2025-05-07 04:05:00|8484.9|8459.9|8476.9|8461.9|8485.1|8464|8476.9|8454.8|237
1746591000000|2025-05-07 04:10:00|8477|8462|8477|8462|8482.7|8463|8475|8454.3|149
1746591300000|2025-05-07 04:15:00|8476.9|8461.9|8483.7|8458.7|8484.2|8462|8476.7|8456.1|124
1746591600000|2025-05-07 04:20:00|8483.6|8458.6|8486.2|8461.2|8486.7|8461.7|8482.8|8457.8|127
1746591900000|2025-05-07 04:25:00|8485.9|8460.9|8487.3|8462.3|8487.4|8462.4|8484.6|8459.6|101
1746592200000|2025-05-07 04:30:00|8487.5|8462.5|8489.1|8464.1|8490|8465|8486.9|8461.9|85
1746592500000|2025-05-07 04:35:00|8489.2|8464.2|8489.3|8464.3|8491.3|8466.3|8488.3|8463.3|107
1746592800000|2025-05-07 04:40:00|8489.5|8464.5|8493|8468|8493|8468|8489.5|8464.5|82
1746593100000|2025-05-07 04:45:00|8492.8|8467.8|8497.8|8472.8|8499.8|8474.8|8492.8|8467.8|104
1746593400000|2025-05-07 04:50:00|8497.9|8472.9|8503|8478|8504.1|8479.1|8497.7|8472.7|177
1746593700000|2025-05-07 04:55:00|8503.1|8478.1|8504.1|8479.1|8510|8485|8503|8478|224
1746594000000|2025-05-07 05:00:00|8504|8479|8505.6|8480.6|8508.4|8483.4|8502|8477|166
1746594300000|2025-05-07 05:05:00|8505.4|8480.4|8506|8481|8507.1|8482.1|8503|8478|142
1746594600000|2025-05-07 05:10:00|8506.1|8481.1|8499.7|8474.7|8506.1|8481.1|8498.3|8473.3|166
1746594900000|2025-05-07 05:15:00|8499.5|8474.5|8494.3|8469.3|8500.2|8475.2|8492.7|8467.7|145
1746595200000|2025-05-07 05:20:00|8494.1|8469.1|8490.5|8465.5|8494.1|8469.1|8488.2|8463.2|221
1746595500000|2025-05-07 05:25:00|8490.6|8465.6|8494.2|8469.2|8495.1|8470.1|8489.3|8464.3|124
1746595800000|2025-05-07 05:30:00|8494|8469|8489.1|8464.1|8497.3|8472.3|8486.2|8461.2|218
1746596100000|2025-05-07 05:35:00|8489.2|8464.2|8483.1|8458.1|8489.6|8464.6|8481.4|8456.4|177
1746596400000|2025-05-07 05:40:00|8483|8458|8485.3|8460.3|8487.5|8462.5|8482.6|8457.6|185
1746596700000|2025-05-07 05:45:00|8485.6|8460.6|8483.2|8458.2|8486.1|8461.1|8482.9|8457.9|126
1746597000000|2025-05-07 05:50:00|8483.1|8458.1|8488|8463|8489.4|8464.4|8482.6|8457.6|114
1746597300000|2025-05-07 05:55:00|8487.9|8462.9|8485.7|8460.7|8489.4|8464.4|8484.3|8459.3|109
1746597600000|2025-05-07 06:00:00|8485.8|8460.8|8483.9|8458.9|8486|8461|8481.7|8456.7|180
1746597900000|2025-05-07 06:05:00|8484.3|8459.3|8487.6|8462.6|8487.6|8462.6|8484.3|8459.3|149
1746598200000|2025-05-07 06:10:00|8487.9|8462.9|8487.3|8462.3|8489.6|8464.6|8483.8|8458.8|154
1746598500000|2025-05-07 06:15:00|8487.2|8462.2|8489.2|8464.2|8490.8|8465.8|8486.9|8461.9|204
1746598800000|2025-05-07 06:20:00|8489.6|8464.6|8488.9|8463.9|8491.2|8466.2|8487.7|8462.7|124
1746599100000|2025-05-07 06:25:00|8489.2|8464.2|8492.9|8467.9|8493.5|8468.5|8489.2|8464.2|164
1746599400000|2025-05-07 06:30:00|8492.7|8467.7|8491.4|8466.4|8493.2|8468.2|8488.9|8463.9|159
1746599700000|2025-05-07 06:35:00|8491.5|8466.5|8493|8468|8493.3|8468.3|8490.3|8465.3|127
1746600000000|2025-05-07 06:40:00|8492.9|8467.9|8494.4|8469.4|8494.4|8469.4|8491.5|8466.5|121
1746600300000|2025-05-07 06:45:00|8494.3|8469.3|8492.5|8467.5|8496.2|8471.2|8491.6|8466.6|134
1746600600000|2025-05-07 06:50:00|8492.2|8467.2|8493.6|8468.6|8494.9|8469.9|8491.2|8466.2|139
1746600900000|2025-05-07 06:55:00|8493.5|8468.5|8494.7|8469.7|8496.6|8471.6|8493.2|8468.2|130
1746601200000|2025-05-07 07:00:00|8495.1|8470.1|8496|8471|8496.1|8471.1|8493.4|8468.4|100
1746601500000|2025-05-07 07:05:00|8495.9|8470.9|8497.1|8472.1|8499.9|8474.9|8495.9|8470.9|142
1746601800000|2025-05-07 07:10:00|8497.3|8472.3|8498.2|8473.2|8500.7|8475.7|8496.1|8471.1|58
1746602100000|2025-05-07 07:15:00|8498.3|8473.3|8501.5|8476.5|8501.9|8476.9|8498.2|8473.2|164
1746602400000|2025-05-07 07:20:00|8501.2|8476.2|8499.7|8474.7|8502.9|8477.9|8498.2|8473.2|136
1746602700000|2025-05-07 07:25:00|8499.8|8474.8|8500.4|8475.4|8503|8478|8499.6|8474.6|123
1746603000000|2025-05-07 07:30:00|8500|8475|8496.6|8471.6|8500|8475|8496|8471|94
1746603300000|2025-05-07 07:35:00|8496.5|8471.5|8496.4|8471.4|8497.5|8472.5|8494.6|8469.6|125
1746603600000|2025-05-07 07:40:00|8496.2|8471.2|8498.3|8473.3|8498.4|8473.4|8496.2|8471.2|111
1746603900000|2025-05-07 07:45:00|8498.4|8473.4|8498.6|8473.6|8498.8|8473.8|8496.1|8471.1|58
1746604200000|2025-05-07 07:50:00|8497.8|8472.8|8497|8472|8498|8473|8496|8471|87
1746604500000|2025-05-07 07:55:00|8496.9|8471.9|8493.2|8468.2|8496.9|8471.9|8492.5|8467.5|122
1746604800000|2025-05-07 08:00:00|8493.1|8468.1|8496.6|8471.6|8497.2|8472.2|8491.8|8466.8|188
1746605100000|2025-05-07 08:05:00|8496.5|8471.5|8498.6|8473.6|8499.2|8474.2|8493.9|8468.9|154
1746605400000|2025-05-07 08:10:00|8498.7|8473.7|8502.9|8477.9|8503.4|8478.4|8498.7|8473.7|120
1746605700000|2025-05-07 08:15:00|8503|8478|8500.7|8475.7|8503.7|8478.7|8498.9|8473.9|150
1746606000000|2025-05-07 08:20:00|8500.8|8475.8|8502.7|8477.7|8502.8|8477.8|8500.1|8475.1|88
1746606300000|2025-05-07 08:25:00|8502.6|8477.6|8504.7|8479.7|8505.6|8480.6|8502.4|8477.4|137
1746606600000|2025-05-07 08:30:00|8505|8480|8505.9|8480.9|8508.7|8483.7|8505|8480|128
1746606900000|2025-05-07 08:35:00|8506|8481|8506.6|8481.6|8506.8|8481.8|8503.7|8478.7|128
1746607200000|2025-05-07 08:40:00|8506.2|8481.2|8507.3|8482.3|8508.1|8483.1|8506.1|8481.1|138
1746607500000|2025-05-07 08:45:00|8507.4|8482.4|8517|8492|8521.4|8496.4|8506.3|8481.3|194
1746607800000|2025-05-07 08:50:00|8517.5|8492.5|8514.3|8489.3|8520.3|8495.3|8513.7|8488.7|165
1746608100000|2025-05-07 08:55:00|8514.5|8489.5|8516.9|8491.9|8517.3|8492.3|8514.3|8489.3|138
1746608400000|2025-05-07 09:00:00|8517|8492|8523|8498|8523.7|8498.7|8515.2|8490.2|169
1746608700000|2025-05-07 09:05:00|8522.8|8497.8|8519.1|8494.1|8525.1|8500.1|8518.2|8493.2|200
1746609000000|2025-05-07 09:10:00|8519.2|8494.2|8514.4|8489.4|8519.2|8494.2|8512.9|8487.9|175
1746609300000|2025-05-07 09:15:00|8514.2|8489.2|8516|8491|8516.8|8491.8|8513.7|8488.7|116
1746609600000|2025-05-07 09:20:00|8516.4|8491.4|8518|8493|8520.3|8495.3|8516.4|8491.4|110
1746609900000|2025-05-07 09:25:00|8518.2|8493.2|8514.9|8489.9|8518.2|8493.2|8514.7|8489.7|94
1746610200000|2025-05-07 09:30:00|8515|8490|8513|8488|8515.8|8490.8|8513|8488|87
1746610500000|2025-05-07 09:35:00|8512.8|8487.8|8511.2|8486.2|8514|8489|8510|8485|103
1746610800000|2025-05-07 09:40:00|8511.7|8486.7|8512|8487|8513|8488|8511|8486|101
1746611100000|2025-05-07 09:45:00|8512.4|8487.4|8512.6|8487.6|8513.3|8488.3|8509.7|8484.7|130
1746611400000|2025-05-07 09:50:00|8512.1|8487.1|8514.8|8489.8|8515|8490|8511.7|8486.7|118
1746611700000|2025-05-07 09:55:00|8514.5|8489.5|8515|8490|8515.7|8490.7|8513.2|8488.2|65
1746612000000|2025-05-07 10:00:00|8515.1|8490.1|8511.7|8486.7|8515.1|8490.1|8511.6|8486.6|66
1746612300000|2025-05-07 10:05:00|8511.8|8486.8|8511.3|8486.3|8511.8|8486.8|8508.8|8483.8|109
1746612600000|2025-05-07 10:10:00|8511|8486|8512|8487|8513.2|8488.2|8510|8485|55
1746612900000|2025-05-07 10:15:00|8512.7|8487.7|8512.3|8487.3|8513.9|8488.9|8511.6|8486.6|56
1746613200000|2025-05-07 10:20:00|8511.6|8486.6|8511.2|8486.2|8513.2|8488.2|8510.8|8485.8|83
1746613500000|2025-05-07 10:25:00|8511.3|8486.3|8510.5|8485.5|8511.8|8486.8|8510.4|8485.4|84
1746613800000|2025-05-07 10:30:00|8510.4|8485.4|8511.2|8486.2|8512.3|8487.3|8510.4|8485.4|30
1746614100000|2025-05-07 10:35:00|8511.5|8486.5|8511.3|8486.3|8512|8487|8511|8486|48
1746614400000|2025-05-07 10:40:00|8511.5|8486.5|8509.7|8484.7|8511.6|8486.6|8509.6|8484.6|62
1746614700000|2025-05-07 10:45:00|8509.8|8484.8|8509.8|8484.8|8509.8|8484.8|8508.2|8483.2|70
1746615000000|2025-05-07 10:50:00|8509.9|8484.9|8511.4|8486.4|8511.6|8486.6|8509.8|8484.8|41
1746615300000|2025-05-07 10:55:00|8511.6|8486.6|8511|8486|8512.5|8487.5|8510.3|8485.3|39
1746615600000|2025-05-07 11:00:00|8511.1|8486.1|8510.8|8485.8|8511.4|8486.4|8510.6|8485.6|28
1746615900000|2025-05-07 11:05:00|8510.7|8485.7|8507.9|8482.9|8510.7|8485.7|8507.7|8482.7|60
1746616200000|2025-05-07 11:10:00|8507.8|8482.8|8508.4|8483.4|8509.2|8484.2|8507.8|8482.8|31
1746616500000|2025-05-07 11:15:00|8508.8|8483.8|8508|8483|8509.2|8484.2|8507.7|8482.7|51
1746616800000|2025-05-07 11:20:00|8508.2|8483.2|8506.7|8481.7|8508.2|8483.2|8504.1|8479.1|82
1746617100000|2025-05-07 11:25:00|8506.8|8481.8|8508|8483|8508.3|8483.3|8506.1|8481.1|67
1746617400000|2025-05-07 11:30:00|8508.9|8483.9|8507.7|8482.7|8509.4|8484.4|8507.3|8482.3|25
1746617700000|2025-05-07 11:35:00|8507.3|8482.3|8507.8|8482.8|8508.3|8483.3|8507.3|8482.3|18
1746618000000|2025-05-07 11:40:00|8507.7|8482.7|8507.8|8482.8|8507.8|8482.8|8507.2|8482.2|12
1746618300000|2025-05-07 11:45:00|8508.1|8483.1|8511|8486|8513|8488|8508|8483|41
1746618600000|2025-05-07 11:50:00|8511.2|8486.2|8507.7|8482.7|8511.2|8486.2|8507.7|8482.7|49
1746618900000|2025-05-07 11:55:00|8507.5|8482.5|8508.5|8483.5|8508.7|8483.7|8506.5|8481.5|59
1746619200000|2025-05-07 12:00:00|8508.7|8483.7|8511.2|8486.2|8512.1|8487.1|8508.5|8483.5|63
1746619500000|2025-05-07 12:05:00|8511.3|8486.3|8511.1|8486.1|8511.3|8486.3|8510.9|8485.9|21
1746619800000|2025-05-07 12:10:00|8510.9|8485.9|8508.7|8483.7|8510.9|8485.9|8508.7|8483.7|45
1746620100000|2025-05-07 12:15:00|8508.5|8483.5|8507.9|8482.9|8508.5|8483.5|8506.9|8481.9|81
1746620400000|2025-05-07 12:20:00|8508.1|8483.1|8510.3|8485.3|8510.4|8485.4|8508|8483|32
1746620700000|2025-05-07 12:25:00|8510.1|8485.1|8509.9|8484.9|8510.3|8485.3|8509.1|8484.1|50
1746621000000|2025-05-07 12:30:00|8510|8485|8508.5|8483.5|8510|8485|8508.4|8483.4|25
1746621300000|2025-05-07 12:35:00|8508.6|8483.6|8507.4|8482.4|8508.6|8483.6|8507.1|8482.1|58
1746621600000|2025-05-07 12:40:00|8507.3|8482.3|8505.2|8480.2|8508.4|8483.4|8505.2|8480.2|69
1746621900000|2025-05-07 12:45:00|8505.1|8480.1|8506.2|8481.2|8506.3|8481.3|8504.1|8479.1|72
1746622200000|2025-05-07 12:50:00|8505.8|8480.8|8503.5|8478.5|8505.9|8480.9|8503.4|8478.4|65
1746622500000|2025-05-07 12:55:00|8503.6|8478.6|8505.8|8480.8|8506.4|8481.4|8503.6|8478.6|32
1746622800000|2025-05-07 13:00:00|8505.7|8480.7|8505.8|8480.8|8506.2|8481.2|8504.8|8479.8|49
1746623100000|2025-05-07 13:05:00|8505.7|8480.7|8505.5|8480.5|8506|8481|8505.5|8480.5|31
1746623400000|2025-05-07 13:10:00|8505.4|8480.4|8506.1|8481.1|8506.2|8481.2|8504.9|8479.9|44
1746623700000|2025-05-07 13:15:00|8506.2|8481.2|8505.4|8480.4|8506.2|8481.2|8505.2|8480.2|48
1746624000000|2025-05-07 13:20:00|8505.5|8480.5|8506.2|8481.2|8506.6|8481.6|8505.4|8480.4|63
1746624300000|2025-05-07 13:25:00|8506.1|8481.1|8506|8481|8506.3|8481.3|8506|8481|26
1746624600000|2025-05-07 13:30:00|8506.1|8481.1|8507.2|8482.2|8507.6|8482.6|8506.1|8481.1|56
1746624900000|2025-05-07 13:35:00|8507.3|8482.3|8506.6|8481.6|8507.5|8482.5|8506.6|8481.6|46
1746625200000|2025-05-07 13:40:00|8506.5|8481.5|8505.1|8480.1|8506.6|8481.6|8505.1|8480.1|32
1746625500000|2025-05-07 13:45:00|8504.4|8479.4|8503.5|8478.5|8504.4|8479.4|8502.6|8477.6|90
1746625800000|2025-05-07 13:50:00|8503.1|8478.1|8504.1|8479.1|8505.5|8480.5|8503|8478|67
1746626100000|2025-05-07 13:55:00|8503.9|8478.9|8502.8|8477.8|8504.1|8479.1|8502.7|8477.7|45
1746626400000|2025-05-07 14:00:00|8502.9|8477.9|8502.4|8477.4|8502.9|8477.9|8500.6|8475.6|36
1746626700000|2025-05-07 14:05:00|8502.3|8477.3|8502.7|8477.7|8503.1|8478.1|8501.9|8476.9|51
1746627000000|2025-05-07 14:10:00|8502.8|8477.8|8503.4|8478.4|8503.4|8478.4|8501.9|8476.9|71
1746627300000|2025-05-07 14:15:00|8503.3|8478.3|8503.4|8478.4|8504.1|8479.1|8503.2|8478.2|62
1746627600000|2025-05-07 14:20:00|8503.5|8478.5|8502.1|8477.1|8504.5|8479.5|8501.8|8476.8|44
1746627900000|2025-05-07 14:25:00|8502.2|8477.2|8502.9|8477.9|8502.9|8477.9|8501.1|8476.1|47
1746628200000|2025-05-07 14:30:00|8502.7|8477.7|8503|8478|8503|8478|8502.7|8477.7|8
1746628500000|2025-05-07 14:35:00|8503.1|8478.1|8503.2|8478.2|8503.2|8478.2|8503|8478|14
1746628800000|2025-05-07 14:40:00|8503.1|8478.1|8503.6|8478.6|8503.9|8478.9|8503.1|8478.1|8
1746629100000|2025-05-07 14:45:00|8503.4|8478.4|8502.8|8477.8|8503.4|8478.4|8501.9|8476.9|28
1746629400000|2025-05-07 14:50:00|8502.9|8477.9|8504.5|8479.5|8504.5|8479.5|8502.8|8477.8|42
1746629700000|2025-05-07 14:55:00|8504.8|8479.8|8503.4|8478.4|8505.4|8480.4|8503.4|8478.4|57
1746630000000|2025-05-07 15:00:00|8503.3|8478.3|8503.6|8478.6|8504.2|8479.2|8502.6|8477.6|55
1746630300000|2025-05-07 15:05:00|8503.7|8478.7|8504|8479|8504|8479|8503.5|8478.5|28
1746630600000|2025-05-07 15:10:00|8503.9|8478.9|8504.7|8479.7|8504.8|8479.8|8503.6|8478.6|34
1746630900000|2025-05-07 15:15:00|8504.8|8479.8|8506.3|8481.3|8506.3|8481.3|8504.3|8479.3|40
1746631200000|2025-05-07 15:20:00|8506.5|8481.5|8506.8|8481.8|8508|8483|8506.1|8481.1|77
1746631500000|2025-05-07 15:25:00|8506.9|8481.9|8507.9|8482.9|8508.2|8483.2|8506.5|8481.5|64
1746631800000|2025-05-07 15:30:00|8508|8483|8508|8483|8508.2|8483.2|8507.1|8482.1|62
1746632100000|2025-05-07 15:35:00|8507.9|8482.9|8507.6|8482.6|8508|8483|8507.6|8482.6|27
1746632400000|2025-05-07 15:40:00|8507.5|8482.5|8507|8482|8507.6|8482.6|8506.9|8481.9|12
1746632700000|2025-05-07 15:45:00|8506.9|8481.9|8505.7|8480.7|8506.9|8481.9|8504.2|8479.2|60
1746633000000|2025-05-07 15:50:00|8505.8|8480.8|8503.8|8478.8|8505.8|8480.8|8503.4|8478.4|35
1746633300000|2025-05-07 15:55:00|8503.7|8478.7|8507|8482|8507|8482|8503.6|8478.6|50
1746633600000|2025-05-07 16:00:00|8506.9|8481.9|8505.9|8480.9|8506.9|8481.9|8504.3|8479.3|77
1746633900000|2025-05-07 16:05:00|8506|8481|8505.3|8480.3|8506.6|8481.6|8505.1|8480.1|37
1746634200000|2025-05-07 16:10:00|8505.2|8480.2|8505.1|8480.1|8505.6|8480.6|8505|8480|11
1746634500000|2025-05-07 16:15:00|8505.2|8480.2|8505.5|8480.5|8506.6|8481.6|8505.1|8480.1|55
1746634800000|2025-05-07 16:20:00|8505.8|8480.8|8506.8|8481.8|8506.9|8481.9|8505.8|8480.8|38
1746635100000|2025-05-07 16:25:00|8506.7|8481.7|8506.8|8481.8|8506.9|8481.9|8505.9|8480.9|39
1746635400000|2025-05-07 16:30:00|8506.7|8481.7|8504.4|8479.4|8507|8482|8504.2|8479.2|75
1746635700000|2025-05-07 16:35:00|8504.3|8479.3|8504|8479|8504.6|8479.6|8503.8|8478.8|30
1746636000000|2025-05-07 16:40:00|8503.9|8478.9|8503.1|8478.1|8504|8479|8503|8478|35
1746636300000|2025-05-07 16:45:00|8503|8478|8504|8479|8504.1|8479.1|8502.7|8477.7|31
1746636600000|2025-05-07 16:50:00|8503.8|8478.8|8504|8479|8504|8479|8503.8|8478.8|6
1746636900000|2025-05-07 16:55:00|8504.2|8479.2|8505.3|8480.3|8505.4|8480.4|8503.9|8478.9|55
1746637200000|2025-05-07 17:00:00|8505.4|8480.4|8504.9|8479.9|8506.3|8481.3|8504.7|8479.7|22
1746637500000|2025-05-07 17:05:00|8505.3|8480.3|8505.3|8480.3|8505.5|8480.5|8505.1|8480.1|28
1746637800000|2025-05-07 17:10:00|8505.2|8480.2|8503.2|8478.2|8505.2|8480.2|8503.2|8478.2|16
1746638100000|2025-05-07 17:15:00|8503.3|8478.3|8504.1|8479.1|8504.1|8479.1|8503.3|8478.3|30
1746638400000|2025-05-07 17:20:00|8504.2|8479.2|8504.2|8479.2|8504.2|8479.2|8504.1|8479.1|3
1746638700000|2025-05-07 17:25:00|8504.1|8479.1|8507.1|8482.1|8507.1|8482.1|8504.1|8479.1|42
1746639000000|2025-05-07 17:30:00|8507.2|8482.2|8506.8|8481.8|8507.2|8482.2|8506.7|8481.7|13
1746639300000|2025-05-07 17:35:00|8506.7|8481.7|8506.3|8481.3|8506.9|8481.9|8506.1|8481.1|32
1746639600000|2025-05-07 17:40:00|8506.2|8481.2|8507.3|8482.3|8507.4|8482.4|8506.2|8481.2|12
1746639900000|2025-05-07 17:45:00|8507.4|8482.4|8507.3|8482.3|8507.4|8482.4|8507.3|8482.3|12
1746640200000|2025-05-07 17:50:00|8507.1|8482.1|8507.4|8482.4|8507.4|8482.4|8506.7|8481.7|90
1746640500000|2025-05-07 17:55:00|8507.2|8482.2|8509.4|8480.4|8509.4|8482.8|8507|8480.4|51
1746640800000|2025-05-07 18:00:00|8509|8480|8505.3|8480.3|8509|8482.4|8505.3|8479.2|119
1746641100000|2025-05-07 18:05:00|8505.4|8480.4|8506.3|8481.3|8506.7|8481.7|8505.2|8480.2|127
1746641400000|2025-05-07 18:10:00|8506|8481|8506.9|8481.9|8507.1|8482.1|8505.9|8480.9|50
1746641700000|2025-05-07 18:15:00|8506.8|8481.8|8508.3|8483.3|8508.5|8483.5|8506.3|8481.3|85
1746642000000|2025-05-07 18:20:00|8508.2|8483.2|8507.1|8482.1|8508.2|8483.2|8506.9|8481.9|70
1746642300000|2025-05-07 18:25:00|8507.3|8482.3|8508.3|8483.3|8508.6|8483.6|8507.1|8482.1|46
1746642600000|2025-05-07 18:30:00|8508.5|8483.5|8508.3|8483.3|8510.8|8485.8|8508.2|8483.2|66
1746642900000|2025-05-07 18:35:00|8508.1|8483.1|8506.8|8481.8|8509|8484|8505.3|8480.3|94
1746643200000|2025-05-07 18:40:00|8506.6|8481.6|8508.9|8483.9|8509.2|8484.2|8505.2|8480.2|123
1746643500000|2025-05-07 18:45:00|8508.8|8483.8|8509.7|8484.7|8512|8487|8508.8|8483.8|180
1746643800000|2025-05-07 18:50:00|8509.5|8484.5|8507.6|8482.6|8509.7|8484.7|8506.6|8481.6|102
1746644100000|2025-05-07 18:55:00|8507.3|8482.3|8507.6|8482.6|8507.9|8482.9|8505.9|8480.9|90
1746644400000|2025-05-07 19:00:00|8507.3|8482.3|8508.9|8483.9|8509|8484|8507.2|8482.2|79
1746644700000|2025-05-07 19:05:00|8508.8|8483.8|8508.4|8483.4|8509|8484|8508.3|8483.3|55
1746645000000|2025-05-07 19:10:00|8508.3|8483.3|8510.5|8485.5|8511.4|8486.4|8508.3|8483.3|80
1746645300000|2025-05-07 19:15:00|8510|8485|8511.7|8486.7|8512.3|8487.3|8509.7|8484.7|88
1746645600000|2025-05-07 19:20:00|8511.8|8486.8|8511.8|8486.8|8511.8|8486.8|8510.7|8485.7|23
1746645900000|2025-05-07 19:25:00|8511.9|8486.9|8511.2|8486.2|8511.9|8486.9|8511.1|8486.1|60
1746646200000|2025-05-07 19:30:00|8511.1|8486.1|8511.6|8486.6|8512.5|8487.5|8510.5|8485.5|39
1746646500000|2025-05-07 19:35:00|8511.5|8486.5|8511.5|8486.5|8511.6|8486.6|8511.4|8486.4|5
1746646800000|2025-05-07 19:40:00|8511.4|8486.4|8511.8|8486.8|8511.8|8486.8|8511.1|8486.1|55
1746647100000|2025-05-07 19:45:00|8511.7|8486.7|8511.7|8486.7|8511.9|8486.9|8511.5|8486.5|8
1746647400000|2025-05-07 19:50:00|8511.9|8486.9|8509.9|8484.9|8511.9|8486.9|8509.7|8484.7|45
1746647700000|2025-05-07 19:55:00|8510.1|8485.1|8513.7|8488.7|8513.7|8488.7|8510.1|8485.1|17
1746666000000|2025-05-08 01:00:00|8516.8|8491.8|8513.6|8488.6|8517|8492|8513.6|8488.6|133
1746666300000|2025-05-08 01:05:00|8514|8489|8506.2|8481.2|8514.2|8489.2|8505|8480|87
1746666600000|2025-05-08 01:10:00|8506.4|8481.4|8502.2|8477.2|8506.5|8481.5|8501|8476|105
1746666900000|2025-05-08 01:15:00|8502.3|8477.3|8507|8482|8510.5|8485.5|8502.3|8477.3|321
1746667200000|2025-05-08 01:20:00|8507.6|8482.6|8506.5|8481.5|8508.4|8483.4|8505|8480|207
1746667500000|2025-05-08 01:25:00|8506|8481|8507|8482|8508.5|8483.5|8505.6|8480.6|149
1746667800000|2025-05-08 01:30:00|8506.4|8481.4|8504.2|8479.2|8507|8482|8503.6|8478.6|152
1746668100000|2025-05-08 01:35:00|8504.6|8479.6|8502.3|8477.3|8505|8480|8502|8477|73
1746668400000|2025-05-08 01:40:00|8502.2|8477.2|8502.3|8477.3|8503.1|8478.1|8501.8|8476.8|45
1746668700000|2025-05-08 01:45:00|8502.5|8477.5|8502.3|8477.3|8503|8478|8502.1|8477.1|33
1746669000000|2025-05-08 01:50:00|8502.4|8477.4|8505.5|8480.5|8506.6|8481.6|8499.8|8474.8|121
1746669300000|2025-05-08 01:55:00|8506.4|8481.4|8505.6|8480.6|8506.8|8481.8|8505.5|8480.5|37
1746669600000|2025-05-08 02:00:00|8505.4|8480.4|8505.2|8480.2|8505.6|8480.6|8504.6|8479.6|29
1746669900000|2025-05-08 02:05:00|8505.1|8480.1|8504.9|8479.9|8505.6|8480.6|8504.6|8479.6|34
1746670200000|2025-05-08 02:10:00|8504.8|8479.8|8505|8480|8505.2|8480.2|8504.7|8479.7|15
1746670500000|2025-05-08 02:15:00|8504.8|8479.8|8504.9|8479.9|8505.2|8480.2|8504.3|8479.3|47
1746670800000|2025-05-08 02:20:00|8504.8|8479.8|8504.3|8479.3|8505.1|8480.1|8504.1|8479.1|18
1746671100000|2025-05-08 02:25:00|8504.5|8479.5|8506.4|8481.4|8507.8|8482.8|8504.3|8479.3|56
1746671400000|2025-05-08 02:30:00|8506.3|8481.3|8506.6|8481.6|8506.8|8481.8|8505.9|8480.9|38
1746671700000|2025-05-08 02:35:00|8506.8|8481.8|8506.3|8481.3|8506.8|8481.8|8506|8481|24
1746672000000|2025-05-08 02:40:00|8506.2|8481.2|8505.3|8480.3|8506.4|8481.4|8504.7|8479.7|33
1746672300000|2025-05-08 02:45:00|8505.5|8480.5|8506.7|8481.7|8506.8|8481.8|8505.5|8480.5|21
1746672600000|2025-05-08 02:50:00|8508|8483|8507.6|8482.6|8508.6|8483.6|8506.8|8481.8|32
1746672900000|2025-05-08 02:55:00|8507.4|8482.4|8504.7|8479.7|8507.6|8482.6|8504.7|8479.7|25
1746673200000|2025-05-08 03:00:00|8504.6|8479.6|8498.9|8473.9|8504.7|8479.7|8498.9|8473.9|90
1746673500000|2025-05-08 03:05:00|8498.8|8473.8|8490.5|8465.5|8499.3|8474.3|8490.2|8465.2|121
1746673800000|2025-05-08 03:10:00|8490.3|8465.3|8493.4|8468.4|8493.4|8468.4|8489.7|8464.7|33
1746674100000|2025-05-08 03:15:00|8492.8|8467.8|8492.3|8467.3|8492.8|8467.8|8492|8467|9
1746674400000|2025-05-08 03:20:00|8492.4|8467.4|8494.4|8469.4|8495.9|8470.9|8492.2|8467.2|42
1746674700000|2025-05-08 03:25:00|8494.5|8469.5|8495.9|8470.9|8495.9|8470.9|8494.3|8469.3|45
1746675000000|2025-05-08 03:30:00|8496.4|8471.4|8492.1|8467.1|8498.6|8473.6|8488.6|8463.6|199
1746675300000|2025-05-08 03:35:00|8492.2|8467.2|8490.3|8465.3|8492.8|8467.8|8489.5|8464.5|213
1746675600000|2025-05-08 03:40:00|8490.5|8465.5|8490.6|8465.6|8494.6|8473.9|8486.1|8465.5|135
1746675900000|2025-05-08 03:45:00|8490.5|8465.5|8491.6|8466.6|8493.2|8472.5|8482.4|8463.6|172
1746676200000|2025-05-08 03:50:00|8491.7|8466.7|8487|8462|8493.4|8473.4|8486.6|8461.6|175
1746676500000|2025-05-08 03:55:00|8486.9|8461.9|8486.4|8461.4|8487.4|8462.4|8484.8|8459.8|130
1746676800000|2025-05-08 04:00:00|8486.5|8461.5|8492.1|8467.1|8492.1|8467.1|8485.1|8460.1|126
1746677100000|2025-05-08 04:05:00|8491.4|8466.4|8483.7|8468.7|8491.4|8471.7|8483.5|8464.5|61
1746677400000|2025-05-08 04:10:00|8484|8469|8488.8|8463.8|8489.5|8469.5|8483.5|8463.4|90
1746677700000|2025-05-08 04:15:00|8488.7|8463.7|8484.2|8469.2|8489.2|8469.2|8484|8461.8|59
1746678000000|2025-05-08 04:20:00|8484.3|8469.3|8487.9|8462.9|8490.6|8469.3|8484.2|8462.8|74
1746678300000|2025-05-08 04:25:00|8487.3|8462.3|8481.1|8466.1|8488.6|8466.9|8480.3|8460.1|145
1746678600000|2025-05-08 04:30:00|8481|8466|8488.7|8463.7|8489|8467.6|8481|8460.7|79
1746678900000|2025-05-08 04:35:00|8488.6|8463.6|8485.2|8470.2|8490.2|8470.4|8484.2|8463.5|95
1746679200000|2025-05-08 04:40:00|8485|8470|8485.8|8470.8|8486.6|8471.6|8484.2|8469.2|109
1746679500000|2025-05-08 04:45:00|8485.7|8470.7|8488.3|8473.3|8488.8|8473.8|8485.7|8470.7|122
1746679800000|2025-05-08 04:50:00|8488.2|8473.2|8488.8|8473.8|8489.4|8474.4|8486.8|8471.8|52
1746680100000|2025-05-08 04:55:00|8488.2|8473.2|8496|8471|8496.1|8475.3|8487.8|8468.5|83
1746680400000|2025-05-08 05:00:00|8496.2|8471.2|8493.1|8478.1|8496.4|8478.3|8490.8|8470.8|95
1746680700000|2025-05-08 05:05:00|8493.2|8478.2|8490.7|8475.7|8499.6|8480.6|8490.6|8474|105
1746681000000|2025-05-08 05:10:00|8490.8|8475.8|8500|8475|8500|8481.1|8490.8|8474.9|101
1746681300000|2025-05-08 05:15:00|8499.3|8474.3|8495.3|8480.3|8499.9|8480.4|8493|8473.6|123
1746681600000|2025-05-08 05:20:00|8495.4|8480.4|8495.9|8480.9|8496.8|8481.8|8493.2|8478.2|106
1746681900000|2025-05-08 05:25:00|8496|8481|8494.7|8479.7|8496.1|8481.1|8493.8|8478.8|132
1746682200000|2025-05-08 05:30:00|8494.6|8479.6|8497|8482|8497.1|8482.1|8494.1|8479.1|95
1746682500000|2025-05-08 05:35:00|8496.8|8481.8|8497.4|8482.4|8501.9|8483.6|8496|8475.9|124
1746682800000|2025-05-08 05:40:00|8497.3|8482.3|8503.4|8478.4|8503.6|8483.8|8497.3|8477.3|136
1746683100000|2025-05-08 05:45:00|8503.5|8478.5|8497.3|8482.3|8504|8485.4|8497|8476.7|144
1746683400000|2025-05-08 05:50:00|8497.2|8482.2|8503.2|8488.2|8508.1|8488.8|8497.1|8478.9|99
1746683700000|2025-05-08 05:55:00|8503|8488|8500.6|8485.6|8505.1|8488.1|8498.8|8479.2|89
1746684000000|2025-05-08 06:00:00|8500.7|8485.7|8506.6|8481.6|8508.1|8490.6|8500.7|8481.6|159
1746684300000|2025-05-08 06:05:00|8506.8|8481.8|8503.9|8488.9|8508.6|8490.5|8503.3|8481.5|118
1746684600000|2025-05-08 06:10:00|8503.7|8488.7|8505.6|8490.6|8507.7|8492.7|8503.7|8488.7|102
1746684900000|2025-05-08 06:15:00|8505.7|8490.7|8512.3|8487.3|8514.7|8493.5|8505.7|8486.9|123
1746685200000|2025-05-08 06:20:00|8511.9|8486.9|8511.4|8496.4|8512.3|8496.4|8505.9|8485.6|136
1746685500000|2025-05-08 06:25:00|8511.3|8496.3|8517.5|8492.5|8517.7|8497.5|8509.8|8489.4|127
1746685800000|2025-05-08 06:30:00|8517.1|8492.1|8514|8499|8518.8|8500.3|8511.9|8491.9|100
1746686100000|2025-05-08 06:35:00|8513.8|8498.8|8515.4|8500.4|8521.9|8503|8513.8|8495.6|114
1746686400000|2025-05-08 06:40:00|8515.7|8500.7|8515.9|8500.9|8518.2|8503.2|8513.4|8498.4|101
1746686700000|2025-05-08 06:45:00|8515.8|8500.8|8513.7|8498.7|8515.9|8500.9|8512.7|8497.7|95
1746687000000|2025-05-08 06:50:00|8513.6|8498.6|8516.8|8491.8|8518|8498.7|8512.5|8491.4|96
1746687300000|2025-05-08 06:55:00|8516.9|8491.9|8519.6|8494.6|8520.2|8495.2|8516.7|8491.7|95
1746687600000|2025-05-08 07:00:00|8514.6|8499.6|8526.6|8501.6|8526.6|8505.9|8514.2|8497.7|162
1746687900000|2025-05-08 07:05:00|8526.8|8501.8|8528.5|8513.5|8536.9|8516.9|8523.8|8501.8|260
1746688200000|2025-05-08 07:10:00|8528.4|8513.4|8537.3|8512.3|8537.5|8517.1|8526.3|8506.4|179
1746688500000|2025-05-08 07:15:00|8537.1|8512.1|8521.5|8506.5|8537.1|8512.1|8521.4|8504.6|193
1746688800000|2025-05-08 07:20:00|8521.9|8506.9|8528.7|8503.7|8529|8507.4|8520.1|8501|181
1746689100000|2025-05-08 07:25:00|8528.6|8503.6|8527.7|8502.7|8529.4|8504.4|8527|8502|79
1746689400000|2025-05-08 07:30:00|8524|8509|8522.9|8507.9|8529|8509.1|8522|8504|85
1746689700000|2025-05-08 07:35:00|8522.7|8507.7|8522.7|8507.7|8523.9|8508.9|8519.9|8504.9|115
1746690000000|2025-05-08 07:40:00|8522.6|8507.6|8535.9|8510.9|8536.1|8512.2|8521.7|8506.7|142
1746690300000|2025-05-08 07:45:00|8535.7|8510.7|8538.1|8513.1|8540.1|8515.1|8534.7|8509.7|222
1746690600000|2025-05-08 07:50:00|8538.3|8513.3|8534.5|8509.5|8538.6|8513.6|8534.4|8509.4|125
1746690900000|2025-05-08 07:55:00|8534.2|8509.2|8528.1|8513.1|8534.7|8516.2|8527.9|8507.9|87
1746691200000|2025-05-08 08:00:00|8528|8513|8528.5|8513.5|8535.5|8514.1|8525.7|8505.7|143
1746691500000|2025-05-08 08:05:00|8528.4|8513.4|8534.7|8509.7|8535.9|8514|8526.4|8508.9|157
1746691800000|2025-05-08 08:10:00|8534.6|8509.6|8541.3|8516.3|8542.3|8518.1|8530.4|8509.6|171
1746692100000|2025-05-08 08:15:00|8541.4|8516.4|8547.4|8522.4|8547.4|8522.4|8541.4|8516.4|259
1746692400000|2025-05-08 08:20:00|8547.7|8522.7|8547.4|8522.4|8551.4|8526.4|8543|8518|210
1746692700000|2025-05-08 08:25:00|8547.3|8522.3|8558.2|8533.2|8558.9|8533.9|8545.7|8520.7|274
1746693000000|2025-05-08 08:30:00|8558.4|8533.4|8563.5|8538.5|8565.8|8540.8|8558.1|8533.1|273
1746693300000|2025-05-08 08:35:00|8563.6|8538.6|8554|8529|8564.5|8539.5|8553.7|8528.7|250
1746693600000|2025-05-08 08:40:00|8553.6|8528.6|8559.4|8534.4|8561.7|8536.7|8552.3|8527.3|227
1746693900000|2025-05-08 08:45:00|8559.3|8534.3|8572.1|8547.1|8572.1|8547.1|8559.3|8534.3|235
1746694200000|2025-05-08 08:50:00|8572.3|8547.3|8579|8554|8579.9|8554.9|8569.6|8544.6|267
1746694500000|2025-05-08 08:55:00|8578.8|8553.8|8574.6|8549.6|8579.1|8554.1|8572.8|8547.8|186
1746694800000|2025-05-08 09:00:00|8574.7|8549.7|8573.1|8548.1|8575.3|8550.3|8571.5|8546.5|150
1746695100000|2025-05-08 09:05:00|8572.7|8547.7|8572.6|8547.6|8574|8549|8570.1|8545.1|148
1746695400000|2025-05-08 09:10:00|8572.7|8547.7|8585.1|8560.1|8586.5|8561.5|8571.6|8546.6|186
1746695700000|2025-05-08 09:15:00|8585.2|8560.2|8583.6|8558.6|8599.7|8574.7|8582.5|8557.5|336
1746696000000|2025-05-08 09:20:00|8583.7|8558.7|8591.2|8566.2|8595.3|8570.3|8579.9|8554.9|260
1746696300000|2025-05-08 09:25:00|8591.1|8566.1|8600.2|8575.2|8602.8|8577.8|8591|8566|199
1746696600000|2025-05-08 09:30:00|8600|8575|8608|8583|8615.2|8590.2|8599.3|8574.3|241
1746696900000|2025-05-08 09:35:00|8608.4|8583.4|8601.4|8576.4|8608.4|8583.4|8598.9|8573.9|216
1746697200000|2025-05-08 09:40:00|8601.2|8576.2|8598.9|8573.9|8603.8|8578.8|8598.9|8573.9|179
1746697500000|2025-05-08 09:45:00|8599.1|8574.1|8597.6|8572.6|8602.3|8577.3|8597.5|8572.5|130
1746697800000|2025-05-08 09:50:00|8598.2|8573.2|8597.6|8572.6|8599.4|8574.4|8593.2|8568.2|164
1746698100000|2025-05-08 09:55:00|8597.9|8572.9|8608.6|8583.6|8610|8585|8597.8|8572.8|212
1746698400000|2025-05-08 10:00:00|8608.5|8583.5|8605.6|8580.6|8610.3|8585.3|8604.4|8579.4|137
1746698700000|2025-05-08 10:05:00|8605.5|8580.5|8603.2|8578.2|8606|8581|8600.7|8575.7|119
1746699000000|2025-05-08 10:10:00|8603.1|8578.1|8606.8|8581.8|8609|8584|8603|8578|122
1746699300000|2025-05-08 10:15:00|8606.7|8581.7|8598.9|8573.9|8607.3|8582.3|8597.8|8572.8|114
1746699600000|2025-05-08 10:20:00|8598.7|8573.7|8599|8574|8601|8576|8598.3|8573.3|103
1746699900000|2025-05-08 10:25:00|8598.9|8573.9|8597.6|8572.6|8599|8574|8596.6|8571.6|93
1746700200000|2025-05-08 10:30:00|8597.7|8572.7|8595.7|8570.7|8598.2|8573.2|8594.2|8569.2|70
1746700500000|2025-05-08 10:35:00|8595.6|8570.6|8587.2|8562.2|8595.7|8570.7|8586.4|8561.4|155
1746700800000|2025-05-08 10:40:00|8587.3|8562.3|8588.9|8563.9|8590.6|8565.6|8585.7|8560.7|129
1746701100000|2025-05-08 10:45:00|8589.1|8564.1|8594.4|8569.4|8596|8571|8589|8564|157
1746701400000|2025-05-08 10:50:00|8594.2|8569.2|8591.2|8566.2|8594.2|8569.2|8590.6|8565.6|165
1746701700000|2025-05-08 10:55:00|8590.6|8565.6|8594.2|8569.2|8595.5|8570.5|8590.1|8565.1|142
1746702000000|2025-05-08 11:00:00|8594.1|8569.1|8590.6|8565.6|8594.5|8569.5|8588.5|8563.5|171
1746702300000|2025-05-08 11:05:00|8590.7|8565.7|8591|8566|8591.5|8566.5|8587.8|8562.8|131
1746702600000|2025-05-08 11:10:00|8590.8|8565.8|8589.8|8564.8|8590.8|8565.8|8588.7|8563.7|100
1746702900000|2025-05-08 11:15:00|8589.6|8564.6|8583.2|8558.2|8589.9|8564.9|8583.2|8558.2|154
1746703200000|2025-05-08 11:20:00|8582.7|8557.7|8581.9|8556.9|8585.3|8560.3|8581.3|8556.3|172
1746703500000|2025-05-08 11:25:00|8582|8557|8583.2|8558.2|8586|8561|8581.5|8556.5|116
1746703800000|2025-05-08 11:30:00|8583|8558|8582|8557|8583|8558|8580.2|8555.2|5
1746704100000|2025-05-08 11:35:00|8581.2|8556.2|8583.2|8558.2|8583.4|8558.4|8581.2|8556.2|35
1746704400000|2025-05-08 11:40:00|8583.1|8558.1|8585.2|8560.2|8585.4|8560.4|8582.9|8557.9|39
1746704700000|2025-05-08 11:45:00|8584.9|8559.9|8582.6|8557.6|8586.3|8561.3|8581.4|8556.4|55
1746705000000|2025-05-08 11:50:00|8582.8|8557.8|8583.1|8558.1|8583.4|8558.4|8581.7|8556.7|70
1746705300000|2025-05-08 11:55:00|8583.2|8558.2|8577.7|8552.7|8583.4|8558.4|8576.7|8551.7|123
1746705600000|2025-05-08 12:00:00|8578.2|8553.2|8582.3|8557.3|8583.7|8558.7|8577.9|8552.9|107
1746705900000|2025-05-08 12:05:00|8582.2|8557.2|8582.4|8557.4|8583.4|8558.4|8580.1|8555.1|102
1746706200000|2025-05-08 12:10:00|8582.5|8557.5|8579.3|8554.3|8583.5|8558.5|8578.8|8553.8|130
1746706500000|2025-05-08 12:15:00|8579.7|8554.7|8577.4|8552.4|8580.2|8555.2|8577.4|8552.4|100
1746706800000|2025-05-08 12:20:00|8577.6|8552.6|8578.6|8553.6|8579.2|8554.2|8576.1|8551.1|95
1746707100000|2025-05-08 12:25:00|8578.5|8553.5|8575.8|8550.8|8578.9|8553.9|8575.6|8550.6|77
1746707400000|2025-05-08 12:30:00|8576|8551|8578.2|8553.2|8579.6|8554.6|8576|8551|95
1746707700000|2025-05-08 12:35:00|8577.7|8552.7|8573.9|8548.9|8577.7|8552.7|8571.9|8546.9|189
1746708000000|2025-05-08 12:40:00|8574|8549|8580|8555|8580.2|8555.2|8573.3|8548.3|147
1746708300000|2025-05-08 12:45:00|8580.2|8555.2|8577.8|8552.8|8580.2|8555.2|8576.1|8551.1|75
1746708600000|2025-05-08 12:50:00|8577.9|8552.9|8576.9|8551.9|8578.6|8553.6|8576.9|8551.9|98
1746708900000|2025-05-08 12:55:00|8577.1|8552.1|8576.9|8551.9|8577.3|8552.3|8575.4|8550.4|82
1746709200000|2025-05-08 13:00:00|8576.5|8551.5|8576.7|8551.7|8577|8552|8576.4|8551.4|62
1746709500000|2025-05-08 13:05:00|8576.8|8551.8|8575.9|8550.9|8576.8|8551.8|8575.1|8550.1|135
1746709800000|2025-05-08 13:10:00|8576|8551|8572.9|8547.9|8576.2|8551.2|8571|8546|134
1746710100000|2025-05-08 13:15:00|8572.8|8547.8|8571.4|8546.4|8573|8548|8571.2|8546.2|66
1746710400000|2025-05-08 13:20:00|8571.3|8546.3|8575.8|8550.8|8576.4|8551.4|8571.3|8546.3|110
1746710700000|2025-05-08 13:25:00|8576.5|8551.5|8576.2|8551.2|8577.1|8552.1|8575.2|8550.2|113
1746711000000|2025-05-08 13:30:00|8576|8551|8577|8552|8578|8553|8575.7|8550.7|105
1746711300000|2025-05-08 13:35:00|8577.1|8552.1|8576.9|8551.9|8578.8|8553.8|8575.3|8550.3|89
1746711600000|2025-05-08 13:40:00|8576.8|8551.8|8577.2|8552.2|8578.1|8553.1|8576|8551|45
1746711900000|2025-05-08 13:45:00|8577|8552|8575.3|8550.3|8577.2|8552.2|8575.2|8550.2|24
1746712200000|2025-05-08 13:50:00|8575.2|8550.2|8572.2|8547.2|8575.3|8550.3|8571.4|8546.4|67
1746712500000|2025-05-08 13:55:00|8572.3|8547.3|8572.3|8547.3|8574|8549|8572.1|8547.1|42
1746712800000|2025-05-08 14:00:00|8572.4|8547.4|8566.4|8541.4|8572.8|8547.8|8564.3|8539.3|97
1746713100000|2025-05-08 14:05:00|8566.1|8541.1|8571.6|8546.6|8571.9|8546.9|8565.8|8540.8|165
1746713400000|2025-05-08 14:10:00|8571|8546|8571|8546|8571.8|8546.8|8570.9|8545.9|56
1746713700000|2025-05-08 14:15:00|8571.8|8546.8|8574.8|8549.8|8575.3|8550.3|8571.8|8546.8|76
1746714000000|2025-05-08 14:20:00|8574.9|8549.9|8577|8552|8577|8552|8574.8|8549.8|79
1746714300000|2025-05-08 14:25:00|8576.9|8551.9|8579|8554|8579|8554|8576.9|8551.9|69
1746714600000|2025-05-08 14:30:00|8578.8|8553.8|8579.2|8554.2|8580|8555|8578.3|8553.3|42
1746714900000|2025-05-08 14:35:00|8579.1|8554.1|8577.1|8552.1|8580|8555|8577|8552|71
1746715200000|2025-05-08 14:40:00|8577|8552|8575.8|8550.8|8578.1|8553.1|8575.7|8550.7|47
1746715500000|2025-05-08 14:45:00|8575.9|8550.9|8576|8551|8576.6|8551.6|8575.5|8550.5|100
1746715800000|2025-05-08 14:50:00|8577.4|8552.4|8573|8548|8578.3|8553.3|8571.9|8546.9|176
1746716100000|2025-05-08 14:55:00|8572.8|8547.8|8577.4|8552.4|8577.9|8552.9|8572.8|8547.8|124
1746716400000|2025-05-08 15:00:00|8577.2|8552.2|8582.1|8557.1|8582.2|8557.2|8576.2|8551.2|86
1746716700000|2025-05-08 15:05:00|8582.3|8557.3|8579.2|8554.2|8582.3|8557.3|8576.3|8551.3|106
1746717000000|2025-05-08 15:10:00|8579.3|8554.3|8583.5|8558.5|8586.2|8561.2|8579.3|8554.3|85
1746717300000|2025-05-08 15:15:00|8583.6|8558.6|8593.8|8568.8|8597.4|8572.4|8583.4|8558.4|161
1746717600000|2025-05-08 15:20:00|8594|8569|8595.8|8570.8|8602.4|8577.4|8592.9|8567.9|195
1746717900000|2025-05-08 15:25:00|8595.9|8570.9|8598.1|8573.1|8598.3|8573.3|8592.9|8567.9|104
1746718200000|2025-05-08 15:30:00|8598.2|8573.2|8602.3|8577.3|8602.4|8577.4|8598.1|8573.1|131
1746718500000|2025-05-08 15:35:00|8602|8577|8601|8576|8602|8577|8598.2|8573.2|117
1746718800000|2025-05-08 15:40:00|8600.9|8575.9|8601|8576|8603.7|8578.7|8598.2|8573.2|130
1746719100000|2025-05-08 15:45:00|8600.7|8575.7|8610|8585|8610.4|8585.4|8599.7|8574.7|228
1746719400000|2025-05-08 15:50:00|8610.4|8585.4|8610.1|8585.1|8611.6|8586.6|8609.2|8584.2|79
1746719700000|2025-05-08 15:55:00|8610|8585|8612|8587|8612|8587|8609.5|8584.5|72
1746720000000|2025-05-08 16:00:00|8611.9|8586.9|8614.1|8589.1|8616|8591|8611.9|8586.9|87
1746720300000|2025-05-08 16:05:00|8614|8589|8613.7|8588.7|8617.8|8592.8|8613.3|8588.3|56
1746720600000|2025-05-08 16:10:00|8613.5|8588.5|8624.5|8599.5|8624.5|8599.5|8613|8588|120
1746720900000|2025-05-08 16:15:00|8624.1|8599.1|8631.6|8606.6|8633.6|8608.6|8624|8599|127
1746721200000|2025-05-08 16:20:00|8631.4|8606.4|8633.2|8608.2|8634.5|8609.5|8630.8|8605.8|94
1746721500000|2025-05-08 16:25:00|8633.1|8608.1|8629|8604|8633.3|8608.3|8623.7|8598.7|123
1746721800000|2025-05-08 16:30:00|8629.1|8604.1|8629.3|8604.3|8629.6|8604.6|8628.2|8603.2|93
1746722100000|2025-05-08 16:35:00|8629.6|8604.6|8626.8|8601.8|8629.7|8604.7|8626.2|8601.2|89
1746722400000|2025-05-08 16:40:00|8626.9|8601.9|8624.1|8599.1|8626.9|8601.9|8623.2|8598.2|61
1746722700000|2025-05-08 16:45:00|8623.8|8598.8|8628.8|8603.8|8629|8604|8623.2|8598.2|55
1746723000000|2025-05-08 16:50:00|8629.2|8604.2|8631.2|8606.2|8632|8607|8629.1|8604.1|74
1746723300000|2025-05-08 16:55:00|8631.1|8606.1|8628.6|8603.6|8631.1|8606.1|8626.5|8601.5|34
1746723600000|2025-05-08 17:00:00|8628.1|8603.1|8629.6|8604.6|8629.6|8604.6|8627.6|8602.6|39
1746723900000|2025-05-08 17:05:00|8629.7|8604.7|8631.9|8606.9|8632.4|8607.4|8629.6|8604.6|73
1746724200000|2025-05-08 17:10:00|8631.8|8606.8|8631.8|8606.8|8636.1|8611.1|8631.4|8606.4|118
1746724500000|2025-05-08 17:15:00|8632|8607|8631.1|8606.1|8633.2|8608.2|8630.4|8605.4|110
1746724800000|2025-05-08 17:20:00|8631|8606|8636.3|8611.3|8636.4|8611.4|8631|8606|89
1746725100000|2025-05-08 17:25:00|8636.4|8611.4|8633.4|8608.4|8636.6|8611.6|8631.1|8606.1|128
1746725400000|2025-05-08 17:30:00|8633.1|8608.1|8642.5|8617.5|8642.5|8617.5|8632.6|8607.6|89
1746725700000|2025-05-08 17:35:00|8642.7|8617.7|8645.5|8620.5|8650.2|8625.2|8642.7|8617.7|164
1746726000000|2025-05-08 17:40:00|8645.3|8620.3|8644.2|8619.2|8646|8621|8640.3|8615.3|123
1746726300000|2025-05-08 17:45:00|8644.1|8619.1|8642.1|8617.1|8645.8|8620.8|8639.5|8614.5|111
1746726600000|2025-05-08 17:50:00|8642.2|8617.2|8640|8615|8642.2|8617.2|8639.9|8614.9|79
1746726900000|2025-05-08 17:55:00|8639.9|8614.9|8641.6|8616.6|8642.7|8617.7|8637.8|8612.8|124
1746727200000|2025-05-08 18:00:00|8641.4|8616.4|8638.4|8613.4|8642.6|8617.6|8638.4|8613.4|114
1746727500000|2025-05-08 18:05:00|8638.7|8613.7|8636.7|8611.7|8639.3|8614.3|8635.1|8610.1|58
1746727800000|2025-05-08 18:10:00|8636.8|8611.8|8634.3|8609.3|8636.8|8611.8|8633.6|8608.6|98
1746728100000|2025-05-08 18:15:00|8634.5|8609.5|8634.3|8609.3|8634.6|8609.6|8633.2|8608.2|80
1746728400000|2025-05-08 18:20:00|8634.1|8609.1|8635.3|8610.3|8635.6|8610.6|8633.5|8608.5|88
1746728700000|2025-05-08 18:25:00|8635.4|8610.4|8634.3|8609.3|8636.2|8611.2|8634.2|8609.2|50
1746729000000|2025-05-08 18:30:00|8634.2|8609.2|8633.4|8608.4|8634.4|8609.4|8633.2|8608.2|35
1746729300000|2025-05-08 18:35:00|8633.5|8608.5|8633.1|8608.1|8633.8|8608.8|8632.6|8607.6|37
1746729600000|2025-05-08 18:40:00|8633|8608|8633.6|8608.6|8633.6|8608.6|8632.3|8607.3|36
1746729900000|2025-05-08 18:45:00|8633.7|8608.7|8633.5|8608.5|8634.4|8609.4|8633.2|8608.2|42
1746730200000|2025-05-08 18:50:00|8633.6|8608.6|8631.7|8606.7|8633.9|8608.9|8631.7|8606.7|42
1746730500000|2025-05-08 18:55:00|8631.8|8606.8|8631.7|8606.7|8631.8|8606.8|8631.6|8606.6|12
1746730800000|2025-05-08 19:00:00|8631.6|8606.6|8632.5|8607.5|8632.5|8607.5|8631.4|8606.4|31
1746731100000|2025-05-08 19:05:00|8632.8|8607.8|8634|8609|8634.1|8609.1|8632.8|8607.8|23
1746731400000|2025-05-08 19:10:00|8633.8|8608.8|8637.5|8612.5|8638|8613|8633.8|8608.8|36
1746731700000|2025-05-08 19:15:00|8637.8|8612.8|8638.1|8613.1|8638.3|8613.3|8636.8|8611.8|46
1746732000000|2025-05-08 19:20:00|8638.2|8613.2|8635.5|8610.5|8638.4|8613.4|8635.5|8610.5|47
1746732300000|2025-05-08 19:25:00|8635.4|8610.4|8636.6|8611.6|8636.8|8611.8|8635|8610|111
1746732600000|2025-05-08 19:30:00|8635.9|8610.9|8635.5|8610.5|8636.3|8611.3|8634.5|8609.5|28
1746732900000|2025-05-08 19:35:00|8635.6|8610.6|8635.2|8610.2|8635.6|8610.6|8635|8610|14
1746733200000|2025-05-08 19:40:00|8635.3|8610.3|8635.3|8610.3|8635.4|8610.4|8635.1|8610.1|8
1746733500000|2025-05-08 19:45:00|8635.2|8610.2|8634.9|8609.9|8635.2|8610.2|8634.9|8609.9|3
1746733800000|2025-05-08 19:50:00|8634.6|8609.6|8634.7|8609.7|8634.9|8609.9|8633.7|8608.7|16
1746752400000|2025-05-09 01:00:00|8627|8602|8622.5|8597.5|8628.7|8602.8|8622|8596.7|140
1746752700000|2025-05-09 01:05:00|8622.9|8597.9|8622|8597|8622.9|8597.9|8621.2|8596.2|52
1746753000000|2025-05-09 01:10:00|8622.4|8597.4|8622|8597|8628.6|8603.6|8621.5|8596.5|75
1746753300000|2025-05-09 01:15:00|8621.6|8596.6|8622.3|8597.3|8622.5|8597.5|8620.5|8595.5|64
1746753600000|2025-05-09 01:20:00|8621.4|8596.4|8620.8|8595.8|8622.8|8597.8|8620.8|8595.8|37
1746753900000|2025-05-09 01:25:00|8621.4|8596.4|8621.2|8596.2|8622.3|8597.3|8618.6|8593.6|27
1746754200000|2025-05-09 01:30:00|8622|8597|8622.4|8597.4|8622.4|8597.4|8621.3|8596.3|58
1746754500000|2025-05-09 01:35:00|8621.8|8596.8|8624.7|8599.7|8625.6|8600.6|8621.6|8596.6|58
1746754800000|2025-05-09 01:40:00|8624.2|8599.2|8625.5|8600.5|8625.6|8600.6|8623.5|8598.5|29
1746755100000|2025-05-09 01:45:00|8625.6|8600.6|8626|8601|8626|8601|8625.5|8600.5|11
1746755400000|2025-05-09 01:50:00|8626.3|8601.3|8628.7|8603.7|8630|8605|8626.3|8601.3|91
1746755700000|2025-05-09 01:55:00|8629.1|8604.1|8628.5|8603.5|8629.4|8604.4|8627.9|8602.9|22
1746756000000|2025-05-09 02:00:00|8628.6|8603.6|8627.9|8602.9|8629.2|8604.2|8626.8|8601.8|65
1746756300000|2025-05-09 02:05:00|8627.6|8602.6|8628.8|8603.8|8629.4|8604.4|8627.5|8602.5|54
1746756600000|2025-05-09 02:10:00|8628.7|8603.7|8631.8|8606.8|8631.8|8606.8|8626.7|8601.7|67
1746756900000|2025-05-09 02:15:00|8631|8606|8631.8|8606.8|8640.7|8615.5|8629.7|8604.7|140
1746757200000|2025-05-09 02:20:00|8631.9|8606.9|8631.7|8606.7|8633.6|8608.6|8630|8605|21
1746757500000|2025-05-09 02:25:00|8631|8606|8630.1|8605.1|8631.1|8606.1|8628.8|8603.8|82
1746757800000|2025-05-09 02:30:00|8629.2|8604.2|8629.4|8604.4|8631.1|8606.1|8629.2|8604.2|16
1746758100000|2025-05-09 02:35:00|8631|8606|8628.6|8603.6|8631.2|8606.2|8628.6|8603.6|34
1746758400000|2025-05-09 02:40:00|8629.4|8604.4|8623.3|8598.3|8629.4|8604.4|8623.2|8598.2|66
1746758700000|2025-05-09 02:45:00|8624|8599|8622|8597|8624|8599|8619.6|8594.6|154
1746759000000|2025-05-09 02:50:00|8621.2|8596.2|8621.5|8596.5|8622|8597|8619.4|8594.4|41
1746759300000|2025-05-09 02:55:00|8621.6|8596.6|8621.8|8596.8|8623|8598|8621.4|8596.4|93
1746759600000|2025-05-09 03:00:00|8622.5|8597.5|8619.4|8594.4|8622.5|8597.5|8618.2|8593.2|155
1746759900000|2025-05-09 03:05:00|8618.6|8593.6|8619.4|8594.4|8619.4|8594.4|8618.5|8593.5|46
1746760200000|2025-05-09 03:10:00|8618.6|8593.6|8622|8597|8622.5|8597.5|8618.6|8593.6|35
1746760500000|2025-05-09 03:15:00|8622.1|8597.1|8621.2|8596.2|8623.8|8598.8|8621.2|8596.2|74
1746760800000|2025-05-09 03:20:00|8620.8|8595.8|8620.6|8595.6|8623.1|8598.1|8619.6|8594.6|62
1746761100000|2025-05-09 03:25:00|8619.8|8594.8|8617.5|8592.5|8621.1|8596.1|8616.6|8591.6|104
1746761400000|2025-05-09 03:30:00|8617.2|8592.2|8605.9|8580.9|8622.9|8597.9|8605.9|8580.9|276
1746761700000|2025-05-09 03:35:00|8606|8581|8606.8|8581.8|8612.9|8587.9|8601.6|8576.6|212
1746762000000|2025-05-09 03:40:00|8606.9|8581.9|8603.9|8578.9|8608.3|8583.3|8599.3|8574.3|333
1746762300000|2025-05-09 03:45:00|8603.8|8578.8|8599.7|8574.7|8603.8|8578.8|8597.4|8572.4|234
1746762600000|2025-05-09 03:50:00|8600|8575|8600.6|8575.6|8602.2|8577.2|8598.1|8573.1|151
1746762900000|2025-05-09 03:55:00|8600.8|8575.8|8603|8578|8610.6|8585.6|8599.9|8574.9|265
1746763200000|2025-05-09 04:00:00|8603.7|8578.7|8611|8586|8611.4|8586.4|8600.1|8575.1|230
1746763500000|2025-05-09 04:05:00|8610.9|8585.9|8613.8|8588.8|8616.4|8591.4|8610.5|8585.5|249
1746763800000|2025-05-09 04:10:00|8613.7|8588.7|8616.6|8591.6|8616.8|8591.8|8609.7|8584.7|152
1746764100000|2025-05-09 04:15:00|8615.9|8590.9|8613|8598|8619.1|8598.1|8612.9|8590.5|173
1746764400000|2025-05-09 04:20:00|8613.1|8598.1|8617.2|8592.2|8622|8600.1|8612.7|8592.2|191
1746764700000|2025-05-09 04:25:00|8617.8|8592.8|8618|8593|8618.2|8596.7|8610.6|8590.1|97
1746765000000|2025-05-09 04:30:00|8617.9|8592.9|8617.7|8592.7|8622.2|8597.2|8617.5|8592.5|126
1746765300000|2025-05-09 04:35:00|8617.8|8592.8|8617.3|8592.3|8618.4|8593.4|8615.5|8590.5|120
1746765600000|2025-05-09 04:40:00|8616.7|8591.7|8615.3|8590.3|8616.9|8596.7|8611|8588.6|161
1746765900000|2025-05-09 04:45:00|8615.4|8590.4|8616.1|8601.1|8624|8601.5|8615.4|8590.4|184
1746766200000|2025-05-09 04:50:00|8616.2|8601.2|8617.5|8602.5|8617.6|8602.6|8614.3|8599.3|95
1746766500000|2025-05-09 04:55:00|8617.6|8602.6|8616.6|8591.6|8621.4|8603.1|8612.3|8589.8|169
1746766800000|2025-05-09 05:00:00|8616.7|8591.7|8613.7|8598.7|8617.1|8599.2|8611.8|8590.6|125
1746767100000|2025-05-09 05:05:00|8613.8|8598.8|8616.7|8601.7|8621|8601.9|8613.5|8594.3|118
1746767400000|2025-05-09 05:10:00|8616.9|8601.9|8614.5|8589.5|8616.9|8601.9|8612.2|8589.5|121
1746767700000|2025-05-09 05:15:00|8614.3|8589.3|8615.1|8590.1|8616.6|8596.8|8609.8|8587.5|214
1746768000000|2025-05-09 05:20:00|8615.2|8590.2|8618.9|8593.9|8619.3|8598.2|8610.6|8590.2|156
1746768300000|2025-05-09 05:25:00|8613.9|8598.9|8605.3|8590.3|8617.9|8599.1|8604.2|8587.6|182
1746768600000|2025-05-09 05:30:00|8605.4|8590.4|8601.6|8576.6|8611|8591.2|8596.5|8571.5|265
1746768900000|2025-05-09 05:35:00|8601.5|8576.5|8599.2|8574.2|8604.4|8579.4|8594|8571.8|214
1746769200000|2025-05-09 05:40:00|8599.5|8574.5|8604.4|8579.4|8605.2|8581.3|8596.1|8573.9|197
1746769500000|2025-05-09 05:45:00|8604.6|8579.6|8605.5|8580.5|8609.8|8589.1|8599.8|8578.7|147
1746769800000|2025-05-09 05:50:00|8605.4|8580.4|8601.1|8576.1|8605.7|8585.2|8599.1|8574.5|165
1746770100000|2025-05-09 05:55:00|8600.2|8575.2|8589.3|8564.3|8601.4|8576.4|8587.7|8562.7|268
1746770400000|2025-05-09 06:00:00|8589.5|8564.5|8587.9|8562.9|8591.3|8566.3|8583.1|8558.1|286
1746770700000|2025-05-09 06:05:00|8587.7|8562.7|8593.1|8568.1|8593.8|8568.8|8587.6|8562.6|163
1746771000000|2025-05-09 06:10:00|8592.9|8567.9|8601|8576|8601|8576|8592.7|8567.7|239
1746771300000|2025-05-09 06:15:00|8600.8|8575.8|8597.3|8572.3|8601.4|8576.4|8595.9|8570.9|119
1746771600000|2025-05-09 06:20:00|8597.4|8572.4|8597.3|8572.3|8599.8|8574.8|8597.2|8572.2|129
1746771900000|2025-05-09 06:25:00|8597.2|8572.2|8599.8|8574.8|8600|8575|8596.1|8571.1|163
1746772200000|2025-05-09 06:30:00|8599.6|8574.6|8601.7|8576.7|8604|8582.6|8594.4|8574.6|142
1746772500000|2025-05-09 06:35:00|8601.8|8576.8|8592|8577|8602.1|8581.2|8591.4|8571.8|106
1746772800000|2025-05-09 06:40:00|8591.8|8576.8|8590.6|8575.6|8591.8|8576.8|8587.5|8572.5|136
1746773100000|2025-05-09 06:45:00|8590.7|8575.7|8590.8|8575.8|8598|8577.7|8590.5|8570|148
1746773400000|2025-05-09 06:50:00|8590.7|8575.7|8594.2|8569.2|8596.3|8576.4|8589|8567.6|78
1746773700000|2025-05-09 06:55:00|8594.3|8569.3|8590.2|8565.2|8596.6|8575.9|8588.4|8563.4|127
1746774000000|2025-05-09 07:00:00|8590.3|8565.3|8584.7|8569.7|8593.2|8570.8|8584.3|8564.1|230
1746774300000|2025-05-09 07:05:00|8584.6|8569.6|8583.7|8558.7|8588.2|8569.6|8581.6|8556.6|227
1746774600000|2025-05-09 07:10:00|8583.8|8558.8|8581.7|8556.7|8586.1|8561.1|8574.1|8549.1|250
1746774900000|2025-05-09 07:15:00|8581.6|8556.6|8583.1|8558.1|8585.1|8563.9|8577.8|8553.9|194
1746775200000|2025-05-09 07:20:00|8583|8558|8577|8562|8585.4|8565.1|8575.8|8556.6|167
1746775500000|2025-05-09 07:25:00|8576.9|8561.9|8586.8|8561.8|8587.8|8565.5|8576.9|8556.6|151
1746775800000|2025-05-09 07:30:00|8586.9|8561.9|8587.1|8562.1|8589.4|8564.4|8585.3|8560.3|86
1746776100000|2025-05-09 07:35:00|8587.2|8562.2|8581|8556|8587.7|8562.7|8580.5|8555.5|221
1746776400000|2025-05-09 07:40:00|8580.3|8555.3|8577.7|8552.7|8581.1|8556.1|8576.2|8551.2|162
1746776700000|2025-05-09 07:45:00|8577.8|8552.8|8579.3|8554.3|8581.1|8556.1|8577.3|8552.3|121
1746777000000|2025-05-09 07:50:00|8579.5|8554.5|8581.1|8556.1|8583.1|8558.1|8579.4|8554.4|96
1746777300000|2025-05-09 07:55:00|8580.9|8555.9|8581.4|8556.4|8581.4|8556.4|8578.8|8553.8|74
1746777600000|2025-05-09 08:00:00|8581.2|8556.2|8577.4|8552.4|8581.2|8556.2|8570.5|8545.5|198
1746777900000|2025-05-09 08:05:00|8577.3|8552.3|8581.6|8556.6|8583.9|8558.9|8577.2|8552.2|186
1746778200000|2025-05-09 08:10:00|8581.5|8556.5|8582.3|8557.3|8583.6|8558.6|8579.1|8554.1|122
1746778500000|2025-05-09 08:15:00|8582.1|8557.1|8586|8561|8587.9|8562.9|8581.2|8556.2|135
1746778800000|2025-05-09 08:20:00|8585.7|8560.7|8586.4|8561.4|8588.4|8563.4|8585.4|8560.4|86
1746779100000|2025-05-09 08:25:00|8586.3|8561.3|8595.5|8570.5|8595.5|8570.5|8586.3|8561.3|140
1746779400000|2025-05-09 08:30:00|8595.3|8570.3|8590.6|8565.6|8595.4|8570.4|8589.5|8564.5|143
1746779700000|2025-05-09 08:35:00|8590.7|8565.7|8588.7|8563.7|8593.5|8568.5|8588.6|8563.6|185
1746780000000|2025-05-09 08:40:00|8588.6|8563.6|8589.4|8564.4|8590.8|8565.8|8588.5|8563.5|170
1746780300000|2025-05-09 08:45:00|8589.5|8564.5|8587.2|8562.2|8591.9|8566.9|8587.2|8562.2|111
1746780600000|2025-05-09 08:50:00|8587.1|8562.1|8589.4|8564.4|8589.9|8564.9|8583.3|8558.3|225
1746780900000|2025-05-09 08:55:00|8589.5|8564.5|8585|8560|8589.5|8564.5|8585|8560|153
1746781200000|2025-05-09 09:00:00|8584.8|8559.8|8588.9|8563.9|8589.4|8564.4|8583.3|8558.3|155
1746781500000|2025-05-09 09:05:00|8588.8|8563.8|8587.5|8562.5|8590.5|8565.5|8587.1|8562.1|79
1746781800000|2025-05-09 09:10:00|8587.4|8562.4|8587.5|8562.5|8589.8|8564.8|8587|8562|149
1746782100000|2025-05-09 09:15:00|8587.6|8562.6|8585.6|8560.6|8587.7|8562.7|8585.1|8560.1|116
1746782400000|2025-05-09 09:20:00|8585.7|8560.7|8574.7|8549.7|8585.7|8560.7|8574.5|8549.5|245
1746782700000|2025-05-09 09:25:00|8574.8|8549.8|8574.2|8549.2|8577.5|8552.5|8570.7|8545.7|264
1746783000000|2025-05-09 09:30:00|8574.1|8549.1|8574|8549|8574.3|8549.3|8566.7|8541.7|272
1746783300000|2025-05-09 09:35:00|8574.4|8549.4|8578.7|8553.7|8581.1|8556.1|8573.8|8548.8|204
1746783600000|2025-05-09 09:40:00|8578.6|8553.6|8578.2|8553.2|8580.6|8555.6|8576.4|8551.4|174
1746783900000|2025-05-09 09:45:00|8578.1|8553.1|8576|8551|8578.6|8553.6|8574.2|8549.2|137
1746784200000|2025-05-09 09:50:00|8575.7|8550.7|8575|8550|8576.3|8551.3|8572.5|8547.5|148
1746784500000|2025-05-09 09:55:00|8574.9|8549.9|8571.5|8546.5|8576.1|8551.1|8571|8546|175
1746784800000|2025-05-09 10:00:00|8571.6|8546.6|8574.6|8549.6|8577.4|8552.4|8570.7|8545.7|144
1746785100000|2025-05-09 10:05:00|8574.3|8549.3|8570.3|8555.3|8576.7|8556|8570.1|8548.1|96
1746785400000|2025-05-09 10:10:00|8570.2|8555.2|8568.8|8553.8|8574.9|8555.2|8568.2|8548.3|103
1746785700000|2025-05-09 10:15:00|8568.5|8553.5|8574|8549|8575.3|8555.9|8568.4|8548.8|49
1746786000000|2025-05-09 10:20:00|8573.7|8548.7|8572.1|8547.1|8573.7|8554|8567.7|8546.3|103
1746786300000|2025-05-09 10:25:00|8572.3|8547.3|8573.3|8548.3|8574.2|8554.4|8568.5|8547.1|95
1746786600000|2025-05-09 10:30:00|8573.2|8548.2|8571.9|8546.9|8573.8|8548.8|8571.7|8546.7|92
1746786900000|2025-05-09 10:35:00|8572|8547|8577.8|8552.8|8578.6|8553.6|8567|8546.9|118
1746787200000|2025-05-09 10:40:00|8577.9|8552.9|8570.2|8555.2|8578.5|8555.9|8569.6|8550.3|99
1746787500000|2025-05-09 10:45:00|8570.1|8555.1|8572.7|8547.7|8575.4|8555.3|8567.4|8547.3|89
1746787800000|2025-05-09 10:50:00|8572.6|8547.6|8566.8|8551.8|8573.2|8552.4|8566.7|8547.3|87
1746788100000|2025-05-09 10:55:00|8566.7|8551.7|8568.1|8553.1|8568.5|8553.5|8566.1|8551.1|50
1746788400000|2025-05-09 11:00:00|8568.8|8553.8|8572.5|8547.5|8573|8554.1|8567.9|8547|42
1746788700000|2025-05-09 11:05:00|8572.4|8547.4|8575.2|8550.2|8575.4|8550.4|8572.2|8547.2|43
1746789000000|2025-05-09 11:10:00|8575.1|8550.1|8576.4|8551.4|8577.3|8552.3|8575.1|8550.1|43
1746789300000|2025-05-09 11:15:00|8576.2|8551.2|8577|8552|8577|8552|8575|8550|45
1746789600000|2025-05-09 11:20:00|8576.9|8551.9|8576.7|8551.7|8577.5|8552.5|8575.9|8550.9|45
1746789900000|2025-05-09 11:25:00|8576.6|8551.6|8577.2|8552.2|8580.4|8555.4|8574.8|8549.8|209
1746790200000|2025-05-09 11:30:00|8577|8552|8576.8|8551.8|8577|8552|8576.8|8551.8|2
1746790500000|2025-05-09 11:35:00|8577|8552|8577.3|8552.3|8577.3|8552.3|8577|8552|3
1746790800000|2025-05-09 11:40:00|8577.6|8552.6|8578.2|8553.2|8578.2|8553.2|8577.5|8552.5|7
1746791100000|2025-05-09 11:45:00|8578|8553|8578.4|8553.4|8578.4|8553.4|8578|8553|2
1746791400000|2025-05-09 11:50:00|8578.1|8553.1|8577.3|8552.3|8578.3|8553.3|8577.1|8552.1|35
1746791700000|2025-05-09 11:55:00|8577.1|8552.1|8574|8549|8578|8553|8573.8|8548.8|61
1746792000000|2025-05-09 12:00:00|8573.9|8548.9|8574.5|8549.5|8574.9|8549.9|8573.3|8548.3|124
1746792300000|2025-05-09 12:05:00|8574.3|8549.3|8573.2|8548.2|8574.8|8549.8|8572.6|8547.6|104
1746792600000|2025-05-09 12:10:00|8573.4|8548.4|8573|8548|8574.1|8549.1|8571.7|8546.7|99
1746792900000|2025-05-09 12:15:00|8573.1|8548.1|8572.7|8547.7|8573.3|8548.3|8572.3|8547.3|13
1746793200000|2025-05-09 12:20:00|8572.8|8547.8|8573.8|8548.8|8573.9|8548.9|8572.7|8547.7|27
1746793500000|2025-05-09 12:25:00|8573.7|8548.7|8570.6|8545.6|8573.7|8548.7|8567.9|8542.9|101
1746793800000|2025-05-09 12:30:00|8570.7|8545.7|8572|8547|8572.1|8547.1|8570.7|8545.7|52
1746794100000|2025-05-09 12:35:00|8573.1|8548.1|8574.2|8549.2|8574.4|8549.4|8573.1|8548.1|38
1746794400000|2025-05-09 12:40:00|8574.3|8549.3|8575.2|8550.2|8575.5|8550.5|8574.2|8549.2|77
1746794700000|2025-05-09 12:45:00|8575.4|8550.4|8574.8|8549.8|8576.2|8551.2|8574.8|8549.8|59
1746795000000|2025-05-09 12:50:00|8575.4|8550.4|8573.4|8548.4|8576.9|8551.9|8572.9|8547.9|86
1746795300000|2025-05-09 12:55:00|8573.1|8548.1|8570.9|8545.9|8574.2|8549.2|8569.3|8544.3|103
1746795600000|2025-05-09 13:00:00|8571|8546|8569.6|8544.6|8571|8546|8567.4|8542.4|116
1746795900000|2025-05-09 13:05:00|8569.7|8544.7|8568.8|8543.8|8571.1|8546.1|8567.9|8542.9|97
1746796200000|2025-05-09 13:10:00|8568.7|8543.7|8567.2|8542.2|8569|8544|8564.7|8539.7|135
1746796500000|2025-05-09 13:15:00|8567.3|8542.3|8567.9|8542.9|8568.1|8543.1|8565.2|8540.2|96
1746796800000|2025-05-09 13:20:00|8568.1|8543.1|8569.2|8544.2|8569.6|8544.6|8567.5|8542.5|92
1746797100000|2025-05-09 13:25:00|8569.1|8544.1|8567.9|8542.9|8570.1|8545.1|8566.7|8541.7|171
1746797400000|2025-05-09 13:30:00|8567.8|8542.8|8563.5|8538.5|8568.3|8543.3|8563.5|8538.5|150
1746797700000|2025-05-09 13:35:00|8563.8|8538.8|8566.1|8541.1|8566.4|8541.4|8563.5|8538.5|106
1746798000000|2025-05-09 13:40:00|8565.9|8540.9|8565.8|8540.8|8567.4|8542.4|8564.3|8539.3|131
1746798300000|2025-05-09 13:45:00|8565.9|8540.9|8565.4|8540.4|8567|8542|8565.3|8540.3|101
1746798600000|2025-05-09 13:50:00|8565.6|8540.6|8565.3|8540.3|8565.6|8540.6|8564.3|8539.3|103
1746798900000|2025-05-09 13:55:00|8565.2|8540.2|8568.2|8543.2|8568.9|8543.9|8565.1|8540.1|69
1746799200000|2025-05-09 14:00:00|8568.4|8543.4|8569.7|8544.7|8571.6|8546.6|8567.7|8542.7|116
1746799500000|2025-05-09 14:05:00|8569.6|8544.6|8567|8542|8569.6|8544.6|8566.6|8541.6|68
1746799800000|2025-05-09 14:10:00|8566.8|8541.8|8567.1|8542.1|8568.8|8543.8|8566.7|8541.7|42
1746800100000|2025-05-09 14:15:00|8567.2|8542.2|8568.3|8543.3|8569.2|8544.2|8567.1|8542.1|72
1746800400000|2025-05-09 14:20:00|8568.1|8543.1|8563.7|8538.7|8568.2|8543.2|8563.6|8538.6|127
1746800700000|2025-05-09 14:25:00|8563.6|8538.6|8564|8539|8565.4|8540.4|8562.9|8537.9|104
1746801000000|2025-05-09 14:30:00|8563.8|8538.8|8567|8542|8568.6|8543.6|8563.8|8538.8|88
1746801300000|2025-05-09 14:35:00|8567.1|8542.1|8566.6|8541.6|8567.2|8542.2|8566.3|8541.3|71
1746801600000|2025-05-09 14:40:00|8566.7|8541.7|8568.2|8543.2|8568.9|8543.9|8566.6|8541.6|46
1746801900000|2025-05-09 14:45:00|8568.1|8543.1|8565|8540|8568.3|8543.3|8564.2|8539.2|81
1746802200000|2025-05-09 14:50:00|8564.8|8539.8|8580.2|8555.2|8583.7|8558.7|8564.6|8539.6|200
1746802500000|2025-05-09 14:55:00|8580|8555|8573.3|8548.3|8585.2|8560.2|8567.2|8542.2|259
1746802800000|2025-05-09 15:00:00|8573.2|8548.2|8574.5|8549.5|8575.1|8550.1|8572.8|8547.8|111
1746803100000|2025-05-09 15:05:00|8574.7|8549.7|8577.3|8552.3|8577.3|8552.3|8574.7|8549.7|94
1746803400000|2025-05-09 15:10:00|8577.2|8552.2|8575.7|8550.7|8578.8|8553.8|8574.9|8549.9|104
1746803700000|2025-05-09 15:15:00|8575.9|8550.9|8581.1|8556.1|8581.6|8556.6|8575.3|8550.3|76
1746804000000|2025-05-09 15:20:00|8581|8556|8582.7|8557.7|8583.6|8558.6|8580.5|8555.5|57
1746804300000|2025-05-09 15:25:00|8582.5|8557.5|8583.8|8558.8|8584|8559|8582.2|8557.2|74
1746804600000|2025-05-09 15:30:00|8584|8559|8585.5|8560.5|8586.5|8561.5|8583.5|8558.5|69
1746804900000|2025-05-09 15:35:00|8585.4|8560.4|8585.7|8560.7|8585.8|8560.8|8582.7|8557.7|86
1746805200000|2025-05-09 15:40:00|8585.5|8560.5|8586.1|8561.1|8586.9|8561.9|8585.4|8560.4|75
1746805500000|2025-05-09 15:45:00|8586.4|8561.4|8585.8|8560.8|8588.8|8563.8|8585.7|8560.7|102
1746805800000|2025-05-09 15:50:00|8585.7|8560.7|8586.8|8561.8|8587|8562|8585.6|8560.6|41
1746806100000|2025-05-09 15:55:00|8586.9|8561.9|8585.6|8560.6|8587|8562|8585.6|8560.6|45
1746806400000|2025-05-09 16:00:00|8585.7|8560.7|8583.6|8558.6|8586|8561|8583.5|8558.5|59
1746806700000|2025-05-09 16:05:00|8583.9|8558.9|8584.4|8559.4|8584.4|8559.4|8582.3|8557.3|77
1746807000000|2025-05-09 16:10:00|8584.1|8559.1|8584.9|8559.9|8584.9|8559.9|8583.2|8558.2|54
1746807300000|2025-05-09 16:15:00|8584.5|8559.5|8582.5|8557.5|8585.1|8560.1|8582|8557|74
1746807600000|2025-05-09 16:20:00|8582.7|8557.7|8583|8558|8583.1|8558.1|8582|8557|75
1746807900000|2025-05-09 16:25:00|8582.9|8557.9|8584.4|8559.4|8584.7|8559.7|8582.7|8557.7|67
1746808200000|2025-05-09 16:30:00|8584.5|8559.5|8584.7|8559.7|8585|8560|8584.3|8559.3|29
1746808500000|2025-05-09 16:35:00|8584.8|8559.8|8584.8|8559.8|8584.8|8559.8|8583.7|8558.7|34
1746808800000|2025-05-09 16:40:00|8584.9|8559.9|8584.8|8559.8|8585|8560|8584.8|8559.8|14
1746809100000|2025-05-09 16:45:00|8585|8560|8584|8559|8585|8560|8584|8559|12
1746809400000|2025-05-09 16:50:00|8584.4|8559.4|8584.9|8559.9|8585|8560|8584.4|8559.4|14
1746809700000|2025-05-09 16:55:00|8584.7|8559.7|8585.7|8560.7|8585.8|8560.8|8584.7|8559.7|24
1746810000000|2025-05-09 17:00:00|8585.8|8560.8|8584.9|8559.9|8586.4|8561.4|8584.9|8559.9|62
1746810300000|2025-05-09 17:05:00|8585.1|8560.1|8584.2|8559.2|8585.3|8560.3|8584.2|8559.2|29
1746810600000|2025-05-09 17:10:00|8584.3|8559.3|8584.7|8559.7|8584.8|8559.8|8584.3|8559.3|10
1746810900000|2025-05-09 17:15:00|8584.5|8559.5|8583.6|8558.6|8584.5|8559.5|8583.5|8558.5|33
1746811200000|2025-05-09 17:20:00|8583.5|8558.5|8582.1|8557.1|8583.5|8558.5|8582.1|8557.1|42
1746811500000|2025-05-09 17:25:00|8582.3|8557.3|8582.4|8557.4|8582.6|8557.6|8582.2|8557.2|44
1746811800000|2025-05-09 17:30:00|8582.5|8557.5|8582.1|8557.1|8582.5|8557.5|8581.9|8556.9|11
1746812100000|2025-05-09 17:35:00|8582|8557|8578.2|8553.2|8582|8557|8578.2|8553.2|61
1746812400000|2025-05-09 17:40:00|8578.6|8553.6|8577.4|8552.4|8578.7|8553.7|8576.7|8551.7|40
1746812700000|2025-05-09 17:45:00|8577.3|8552.3|8577|8552|8578.4|8553.4|8576.9|8551.9|45
1746813000000|2025-05-09 17:50:00|8577.1|8552.1|8576.3|8551.3|8577.4|8552.4|8576|8551|82
1746813300000|2025-05-09 17:55:00|8576.2|8551.2|8578.4|8553.4|8579.2|8554.2|8576.2|8551.2|81
1746813600000|2025-05-09 18:00:00|8578.6|8553.6|8577.7|8552.7|8578.8|8553.8|8577.5|8552.5|70
1746813900000|2025-05-09 18:05:00|8577.9|8552.9|8576.9|8551.9|8577.9|8552.9|8576.6|8551.6|29
1746814200000|2025-05-09 18:10:00|8576.7|8551.7|8576.7|8551.7|8576.9|8551.9|8576.2|8551.2|8
1746814500000|2025-05-09 18:15:00|8576.9|8551.9|8577.7|8552.7|8577.9|8552.9|8576.7|8551.7|29
1746814800000|2025-05-09 18:20:00|8577.9|8552.9|8577|8552|8577.9|8552.9|8576.9|8551.9|27
1746815100000|2025-05-09 18:25:00|8577.2|8552.2|8577.7|8552.7|8577.8|8552.8|8576.9|8551.9|36
1746815400000|2025-05-09 18:30:00|8577.8|8552.8|8577.6|8552.6|8578|8553|8577|8552|22
1746815700000|2025-05-09 18:35:00|8577.8|8552.8|8577.7|8552.7|8578|8553|8577.6|8552.6|20
1746816000000|2025-05-09 18:40:00|8577.8|8552.8|8579.5|8554.5|8579.5|8554.5|8577.6|8552.6|27
1746816300000|2025-05-09 18:45:00|8579.4|8554.4|8581.4|8556.4|8581.4|8556.4|8579.4|8554.4|18
1746816600000|2025-05-09 18:50:00|8581.2|8556.2|8581.8|8556.8|8582.4|8557.4|8581.2|8556.2|27
1746816900000|2025-05-09 18:55:00|8581.7|8556.7|8582|8557|8582.2|8557.2|8581.2|8556.2|23
1746817200000|2025-05-09 19:00:00|8582.1|8557.1|8584.1|8559.1|8584.2|8559.2|8582|8557|9
1746817500000|2025-05-09 19:05:00|8584.2|8559.2|8584.1|8559.1|8584.3|8559.3|8584.1|8559.1|6
1746817800000|2025-05-09 19:10:00|8584|8559|8584.3|8559.3|8584.6|8559.6|8583.7|8558.7|14
1746818100000|2025-05-09 19:15:00|8584.4|8559.4|8584|8559|8584.6|8559.6|8583.7|8558.7|27
1746818400000|2025-05-09 19:20:00|8583.5|8558.5|8583.8|8558.8|8583.8|8558.8|8583.5|8558.5|3
1746818700000|2025-05-09 19:25:00|8583.9|8558.9|8582.2|8557.2|8584.1|8559.1|8582.1|8557.1|15
1746819000000|2025-05-09 19:30:00|8582.1|8557.1|8582.1|8557.1|8582.2|8557.2|8582.1|8557.1|15
1746819300000|2025-05-09 19:35:00|8582|8557|8581.3|8556.3|8582.1|8557.1|8581.2|8556.2|39
1746819600000|2025-05-09 19:40:00|8581.6|8556.6|8581.6|8556.6|8581.6|8556.6|8580.9|8555.9|22
1746819900000|2025-05-09 19:45:00|8581.8|8556.8|8582|8557|8582|8557|8581.8|8556.8|3
1746820200000|2025-05-09 19:50:00|8582.3|8557.3|8581.8|8556.8|8582.8|8557.8|8581.7|8556.7|8
1746820500000|2025-05-09 19:55:00|8582|8557|8581.6|8556.6|8582|8557|8581.5|8556.5|5
1747011600000|2025-05-12 01:00:00|8521|8496|8519.4|8494.4|8521.6|8496.6|8517.1|8492.1|60
1747011900000|2025-05-12 01:05:00|8520|8495|8520|8491|8525.1|8496.1|8515.5|8487.8|61
1747012200000|2025-05-12 01:10:00|8519|8490|8512|8487|8519|8491.8|8511.1|8486.1|41
1747012500000|2025-05-12 01:15:00|8511.4|8486.4|8505|8476|8512.2|8487.2|8505|8476|39
1747012800000|2025-05-12 01:20:00|8499.5|8470.5|8503.4|8478.4|8508|8481.3|8496|8467|74
1747013100000|2025-05-12 01:25:00|8504.5|8479.5|8504.2|8479.2|8508.5|8483.5|8502.6|8477.1|199
1747013400000|2025-05-12 01:30:00|8504.4|8479.4|8500.7|8475.7|8504.6|8479.6|8500.6|8475.6|35
1747013700000|2025-05-12 01:35:00|8501.4|8476.4|8504|8479|8504.6|8479.6|8500.7|8475.7|54
1747014000000|2025-05-12 01:40:00|8504.6|8479.6|8504|8479|8506|8481|8503.5|8478.5|61
1747014300000|2025-05-12 01:45:00|8503.8|8478.8|8503.7|8478.7|8504.5|8479.5|8503.7|8478.7|44
1747014600000|2025-05-12 01:50:00|8504|8479|8500.5|8475.5|8504|8479|8499.7|8474.7|100
1747014900000|2025-05-12 01:55:00|8500.7|8475.7|8500.8|8475.8|8501.4|8476.4|8500.5|8475.5|99
1747015200000|2025-05-12 02:00:00|8500.6|8475.6|8501.6|8476.6|8503|8478|8500.6|8475.6|18
1747015500000|2025-05-12 02:05:00|8502.6|8477.6|8501.9|8476.9|8502.6|8477.6|8501.6|8476.6|3
1747016100000|2025-05-12 02:15:00|8501.2|8476.2|8500.6|8475.6|8501.2|8476.2|8500.1|8475.1|25
1747016400000|2025-05-12 02:20:00|8501|8476|8500.4|8475.4|8501|8476|8499|8474|16
1747016700000|2025-05-12 02:25:00|8500|8475|8497.6|8472.6|8500.9|8475.9|8497.6|8472.6|56
1747017000000|2025-05-12 02:30:00|8498.4|8473.4|8497.6|8472.6|8498.4|8473.4|8497.6|8472.6|73
1747017300000|2025-05-12 02:35:00|8498.4|8473.4|8500.4|8475.4|8500.4|8475.4|8497.6|8472.6|74
1747017600000|2025-05-12 02:40:00|8500|8475|8497.6|8472.6|8500.4|8475.4|8496.6|8471.6|54
1747017900000|2025-05-12 02:45:00|8498|8473|8497.6|8472.6|8498|8473|8497.6|8472.6|46
1747018200000|2025-05-12 02:50:00|8497.8|8472.8|8500.4|8475.4|8500.4|8475.4|8497.5|8472.5|95
1747018500000|2025-05-12 02:55:00|8499.6|8474.6|8500.7|8475.7|8501|8476|8499.6|8474.6|23
1747018800000|2025-05-12 03:00:00|8500.3|8475.3|8499.4|8474.4|8502.8|8477.8|8498.8|8473.8|89
1747019100000|2025-05-12 03:05:00|8499.6|8474.6|8494.7|8469.7|8500.2|8475.2|8493.9|8468.9|172
1747019400000|2025-05-12 03:10:00|8495.4|8470.4|8498|8473|8500.4|8475.4|8495.4|8470.4|301
1747019700000|2025-05-12 03:15:00|8497.8|8472.8|8502.2|8477.2|8504.8|8479.8|8497.8|8472.8|359
1747020000000|2025-05-12 03:20:00|8502|8477|8506.4|8481.4|8508.4|8483.4|8500.5|8475.5|215
1747020300000|2025-05-12 03:25:00|8506.8|8481.8|8507.6|8482.6|8510.8|8485.8|8505.8|8480.8|308
1747020600000|2025-05-12 03:30:00|8508.8|8483.8|8513.3|8488.3|8515.5|8490.5|8508.8|8483.8|76
1747020900000|2025-05-12 03:35:00|8514|8489|8510|8485|8514.7|8489.7|8509.5|8484.5|28
1747021200000|2025-05-12 03:40:00|8509.9|8484.9|8509.7|8484.7|8510.1|8485.1|8509.1|8484.1|9
1747021500000|2025-05-12 03:45:00|8509.9|8484.9|8511.5|8486.5|8512.9|8487.9|8509.9|8484.9|15
1747021800000|2025-05-12 03:50:00|8510.5|8485.5|8508.5|8483.5|8510.5|8485.5|8508.5|8483.5|7
1747022100000|2025-05-12 03:55:00|8508.4|8483.4|8504.7|8479.7|8508.5|8488.3|8502.8|8477.8|42
1747022400000|2025-05-12 04:00:00|8503.9|8478.9|8503.5|8478.5|8503.9|8478.9|8503.2|8478.2|5
1747022700000|2025-05-12 04:05:00|8503.6|8478.6|8500.6|8475.6|8503.7|8478.7|8500.6|8475.6|24
1747023000000|2025-05-12 04:10:00|8500|8475|8498.7|8473.7|8500|8475|8498.7|8473.7|3
1747023300000|2025-05-12 04:15:00|8497.9|8472.9|8494.7|8469.7|8497.9|8472.9|8493.1|8468.1|27
1747023600000|2025-05-12 04:20:00|8494.9|8469.9|8495.5|8470.5|8496.4|8471.4|8493.1|8468.1|35
1747023900000|2025-05-12 04:25:00|8495.3|8470.3|8493.7|8468.7|8495.3|8470.3|8493.5|8468.5|19
1747024200000|2025-05-12 04:30:00|8493.9|8468.9|8494.4|8469.4|8495.3|8470.3|8493.9|8468.9|42
1747024500000|2025-05-12 04:35:00|8494.3|8469.3|8491.9|8466.9|8494.7|8469.7|8491.6|8466.6|28
1747024800000|2025-05-12 04:40:00|8492.1|8467.1|8493.7|8468.7|8494.9|8469.9|8491.1|8466.1|35
1747025100000|2025-05-12 04:45:00|8493.8|8468.8|8494.2|8469.2|8494.4|8469.4|8493.8|8468.8|16
1747025400000|2025-05-12 04:50:00|8494.1|8469.1|8495.7|8470.7|8495.7|8470.7|8494.1|8469.1|62
1747025700000|2025-05-12 04:55:00|8495.6|8470.6|8498.4|8473.4|8498.4|8473.4|8495.6|8470.6|27
1747026000000|2025-05-12 05:00:00|8498.6|8473.6|8498.7|8473.7|8498.8|8473.8|8497.1|8472.1|67
1747026300000|2025-05-12 05:05:00|8498.8|8473.8|8497.5|8472.5|8498.8|8473.8|8496.5|8471.5|32
1747026600000|2025-05-12 05:10:00|8498.4|8473.4|8500.5|8475.5|8500.6|8475.6|8498.4|8473.4|34
1747026900000|2025-05-12 05:15:00|8500.9|8475.9|8503.7|8478.7|8503.8|8478.8|8500.7|8475.7|47
1747027200000|2025-05-12 05:20:00|8503.8|8478.8|8506.6|8481.6|8506.9|8481.9|8503.8|8478.8|39
1747027500000|2025-05-12 05:25:00|8506.7|8481.7|8509.9|8484.9|8509.9|8484.9|8506.5|8481.5|61
1747027800000|2025-05-12 05:30:00|8509.8|8484.8|8506.4|8481.4|8510.1|8485.1|8506|8481|50
1747028100000|2025-05-12 05:35:00|8506.1|8481.1|8506.8|8481.8|8509|8484|8505.9|8480.9|70
1747028400000|2025-05-12 05:40:00|8506.7|8481.7|8508.5|8483.5|8509.8|8484.8|8506.7|8481.7|43
1747028700000|2025-05-12 05:45:00|8508.6|8483.6|8507.9|8482.9|8508.8|8483.8|8507.9|8482.9|37
1747029000000|2025-05-12 05:50:00|8508|8483|8501.3|8476.3|8508|8483|8501.3|8476.3|46
1747029300000|2025-05-12 05:55:00|8501.4|8476.4|8499.9|8474.9|8503.6|8478.6|8499.5|8474.5|89
1747029600000|2025-05-12 06:00:00|8499.7|8474.7|8495.4|8470.4|8500|8475|8494.9|8469.9|79
1747029900000|2025-05-12 06:05:00|8495.6|8470.6|8497.8|8472.8|8498.2|8473.2|8495.2|8470.2|126
1747030200000|2025-05-12 06:10:00|8497.2|8472.2|8500.2|8475.2|8500.2|8475.2|8496.8|8471.8|37
1747030500000|2025-05-12 06:15:00|8500.1|8475.1|8500.3|8475.3|8500.9|8475.9|8497.3|8472.3|89
1747030800000|2025-05-12 06:20:00|8499.9|8474.9|8498.5|8473.5|8500.3|8475.3|8498.3|8473.3|19
1747031100000|2025-05-12 06:25:00|8498.7|8473.7|8501.9|8476.9|8503.1|8478.1|8498.1|8473.1|38
1747031400000|2025-05-12 06:30:00|8502.4|8477.4|8502.7|8477.7|8504.3|8479.3|8501.5|8476.5|42
1747031700000|2025-05-12 06:35:00|8502.5|8477.5|8502.8|8477.8|8503.1|8478.1|8502.5|8477.5|20
1747032000000|2025-05-12 06:40:00|8502.6|8477.6|8502.8|8477.8|8502.8|8477.8|8500.7|8475.7|41
1747032300000|2025-05-12 06:45:00|8502.9|8477.9|8503|8478|8503|8478|8501.7|8476.7|35
1747032600000|2025-05-12 06:50:00|8502.8|8477.8|8501.7|8476.7|8503|8478|8501.5|8476.5|29
1747032900000|2025-05-12 06:55:00|8501.8|8476.8|8505.7|8480.7|8505.7|8480.7|8501.7|8476.7|25
1747033200000|2025-05-12 07:00:00|8505.8|8480.8|8500.1|8475.1|8505.8|8480.8|8497.1|8472.1|104
1747033500000|2025-05-12 07:05:00|8499.9|8474.9|8495.2|8470.2|8500.8|8481|8493.3|8470.2|78
1747033800000|2025-05-12 07:10:00|8495.1|8470.1|8502.7|8477.7|8503.8|8478.8|8492.9|8470.1|159
1747034100000|2025-05-12 07:15:00|8502.5|8477.5|8507.7|8482.7|8508.4|8483.4|8502.3|8477.3|68
1747034400000|2025-05-12 07:20:00|8507.6|8482.6|8512|8487|8512.3|8487.3|8507.6|8482.6|49
1747034700000|2025-05-12 07:25:00|8511.6|8486.6|8514.1|8489.1|8515|8492.3|8506.3|8486.1|54
1747035000000|2025-05-12 07:30:00|8513.9|8488.9|8513.8|8488.8|8515.5|8490.5|8513|8488|21
1747035300000|2025-05-12 07:35:00|8513.5|8488.5|8514.6|8489.6|8516.2|8491.2|8513.5|8488.5|26
1747035600000|2025-05-12 07:40:00|8514.5|8489.5|8518|8493|8518|8493|8514.5|8489.5|54
1747035900000|2025-05-12 07:45:00|8517.9|8492.9|8516.6|8491.6|8517.9|8492.9|8516|8491|45
1747036200000|2025-05-12 07:50:00|8516.2|8491.2|8518.8|8493.8|8518.8|8493.8|8513.6|8488.6|46
1747036500000|2025-05-12 07:55:00|8518.6|8493.6|8524.6|8499.6|8525.1|8500.1|8518.6|8493.6|55
1747036800000|2025-05-12 08:00:00|8523.2|8498.2|8523.6|8498.6|8524.8|8499.8|8521.5|8496.5|51
1747037100000|2025-05-12 08:05:00|8524|8499|8526.6|8501.6|8526.7|8501.7|8523.6|8498.6|28
1747037400000|2025-05-12 08:10:00|8526.2|8501.2|8526.8|8501.8|8527|8502|8523|8498|34
1747037700000|2025-05-12 08:15:00|8527.6|8502.6|8528.8|8503.8|8528.8|8503.8|8527.2|8502.2|30
1747038000000|2025-05-12 08:20:00|8528.7|8503.7|8527.1|8502.1|8529.8|8504.8|8527.1|8502.1|50
1747038300000|2025-05-12 08:25:00|8527.3|8502.3|8520.5|8495.5|8528.2|8503.2|8520|8495|143
1747038600000|2025-05-12 08:30:00|8520.6|8495.6|8526.2|8501.2|8526.3|8501.3|8519.9|8494.9|200
1747038900000|2025-05-12 08:35:00|8526|8501|8519.5|8494.5|8527.8|8502.8|8519.5|8494.5|101
1747039200000|2025-05-12 08:40:00|8519.4|8494.4|8522.5|8497.5|8524.9|8499.9|8519|8494|152
1747039500000|2025-05-12 08:45:00|8521.5|8496.5|8517.8|8492.8|8521.6|8496.6|8514.8|8489.8|152
1747039800000|2025-05-12 08:50:00|8517.7|8492.7|8511.7|8486.7|8517.7|8492.7|8510.8|8485.8|183
1747040100000|2025-05-12 08:55:00|8512|8487|8505.4|8480.4|8512.4|8487.4|8502.1|8477.1|230
1747040400000|2025-05-12 09:00:00|8505.5|8480.5|8509.8|8484.8|8511.2|8486.2|8505.4|8480.4|167
1747040700000|2025-05-12 09:05:00|8507.3|8482.3|8505.9|8480.9|8513.6|8488.6|8504.6|8479.6|153
1747041000000|2025-05-12 09:10:00|8506.4|8481.4|8513.6|8488.6|8513.9|8488.9|8505.1|8480.1|179
1747041300000|2025-05-12 09:15:00|8513.5|8488.5|8509.7|8484.7|8518|8493|8509.7|8484.7|180
1747041600000|2025-05-12 09:20:00|8509.8|8484.8|8513.5|8488.5|8514.2|8489.2|8508.8|8483.8|102
1747041900000|2025-05-12 09:25:00|8513.8|8488.8|8513.7|8488.7|8515.9|8490.9|8511.3|8486.3|151
1747042200000|2025-05-12 09:30:00|8512.3|8487.3|8514.2|8489.2|8515.1|8490.1|8509.9|8484.9|178
1747042500000|2025-05-12 09:35:00|8513.9|8488.9|8514.3|8489.3|8515.1|8490.1|8511.4|8486.4|218
1747042800000|2025-05-12 09:40:00|8513.1|8488.1|8511|8486|8513.5|8488.5|8507.9|8482.9|112
1747043100000|2025-05-12 09:45:00|8511.1|8486.1|8514.8|8489.8|8516.9|8491.9|8510.2|8485.2|111
1747043400000|2025-05-12 09:50:00|8514.6|8489.6|8515|8490|8516|8491|8514.3|8489.3|105
1747043700000|2025-05-12 09:55:00|8514.9|8489.9|8513.9|8488.9|8515.6|8490.6|8510.5|8485.5|68
1747044000000|2025-05-12 10:00:00|8514.4|8489.4|8522|8497|8522.3|8497.3|8514.2|8489.2|136
1747044300000|2025-05-12 10:05:00|8522.3|8497.3|8527.8|8502.8|8529.1|8504.1|8521.3|8496.3|146
1747044600000|2025-05-12 10:10:00|8527.7|8502.7|8524.7|8499.7|8528.6|8503.6|8524.6|8499.6|80
1747044900000|2025-05-12 10:15:00|8525|8500|8524.7|8499.7|8526.9|8501.9|8521|8496|182
1747045200000|2025-05-12 10:20:00|8524.5|8499.5|8526.3|8501.3|8526.3|8501.3|8522.4|8497.4|160
1747045500000|2025-05-12 10:25:00|8525.9|8500.9|8522|8497|8526|8501|8521.9|8496.9|107
1747045800000|2025-05-12 10:30:00|8522.1|8497.1|8522|8497|8523.5|8498.5|8521.4|8496.4|40
1747046100000|2025-05-12 10:35:00|8522.2|8497.2|8524.6|8499.6|8524.6|8499.6|8521.4|8496.4|33
1747046400000|2025-05-12 10:40:00|8524.8|8499.8|8526.7|8501.7|8526.7|8501.7|8523.6|8498.6|105
1747046700000|2025-05-12 10:45:00|8526.5|8501.5|8525.3|8500.3|8528.3|8503.3|8525.3|8500.3|85
1747047000000|2025-05-12 10:50:00|8526|8501|8523.1|8498.1|8526|8501|8521|8496|105
1747047300000|2025-05-12 10:55:00|8523.3|8498.3|8523.7|8498.7|8524.6|8499.6|8522.3|8497.3|84
1747047600000|2025-05-12 11:00:00|8523.8|8498.8|8521.2|8496.2|8523.9|8498.9|8520.5|8495.5|79
1747047900000|2025-05-12 11:05:00|8521.4|8496.4|8521.4|8496.4|8523.9|8498.9|8520|8495|60
1747048200000|2025-05-12 11:10:00|8521.5|8496.5|8515|8490|8521.6|8496.6|8515|8490|79
1747048500000|2025-05-12 11:15:00|8515.4|8490.4|8517.9|8492.9|8517.9|8492.9|8514.7|8489.7|92
1747048800000|2025-05-12 11:20:00|8517.8|8492.8|8521.2|8496.2|8522.2|8497.2|8517.1|8492.1|63
1747049100000|2025-05-12 11:25:00|8521.9|8496.9|8516.8|8491.8|8522.4|8497.4|8516.7|8491.7|122
1747049400000|2025-05-12 11:30:00|8516.7|8491.7|8516|8491|8516.8|8491.8|8515.9|8490.9|13
1747049700000|2025-05-12 11:35:00|8516.1|8491.1|8512|8487|8516.1|8491.1|8510.6|8485.6|37
1747050000000|2025-05-12 11:40:00|8512.2|8487.2|8513.2|8488.2|8513.6|8488.6|8512.2|8487.2|8
1747050300000|2025-05-12 11:45:00|8513|8488|8512.4|8487.4|8513.2|8488.2|8512.2|8487.2|9
1747050600000|2025-05-12 11:50:00|8515.8|8490.8|8515.9|8490.9|8515.9|8490.9|8512.9|8487.9|87
1747050900000|2025-05-12 11:55:00|8515.8|8490.8|8514.3|8489.3|8516.8|8491.8|8510.7|8485.7|172
1747051200000|2025-05-12 12:00:00|8514.4|8489.4|8517.1|8492.1|8517.1|8492.1|8514.3|8489.3|149
1747051500000|2025-05-12 12:05:00|8517.3|8492.3|8518|8493|8519.3|8494.3|8517|8492|81
1747051800000|2025-05-12 12:10:00|8518.1|8493.1|8520.1|8495.1|8520.9|8495.9|8517.7|8492.7|158
1747052100000|2025-05-12 12:15:00|8520.2|8495.2|8518.7|8493.7|8520.3|8495.3|8518.1|8493.1|55
1747052400000|2025-05-12 12:20:00|8519|8494|8520.5|8495.5|8520.5|8495.5|8517.9|8492.9|94
1747052700000|2025-05-12 12:25:00|8520.1|8495.1|8518.8|8493.8|8520.1|8495.1|8518.5|8493.5|121
1747053000000|2025-05-12 12:30:00|8518.7|8493.7|8517.7|8492.7|8519.5|8494.5|8517.1|8492.1|98
1747053300000|2025-05-12 12:35:00|8517.5|8492.5|8517.7|8492.7|8517.9|8492.9|8516.3|8491.3|80
1747053600000|2025-05-12 12:40:00|8517.9|8492.9|8517.3|8492.3|8517.9|8492.9|8516.9|8491.9|94
1747053900000|2025-05-12 12:45:00|8517.2|8492.2|8518.5|8493.5|8519.1|8494.1|8516.4|8491.4|97
1747054200000|2025-05-12 12:50:00|8518.7|8493.7|8519.9|8494.9|8520.8|8495.8|8518.1|8493.1|117
1747054500000|2025-05-12 12:55:00|8519.8|8494.8|8520.3|8495.3|8520.5|8495.5|8519.6|8494.6|77
1747054800000|2025-05-12 13:00:00|8519.7|8494.7|8520.2|8495.2|8520.5|8495.5|8519.7|8494.7|106
1747055100000|2025-05-12 13:05:00|8520.1|8495.1|8519.8|8494.8|8520.3|8495.3|8518.9|8493.9|122
1747055400000|2025-05-12 13:10:00|8519.7|8494.7|8520.5|8495.5|8520.7|8495.7|8519.3|8494.3|68
1747055700000|2025-05-12 13:15:00|8520.6|8495.6|8521.1|8496.1|8524|8499|8520.5|8495.5|101
1747056000000|2025-05-12 13:20:00|8521.4|8496.4|8521.6|8496.6|8521.8|8496.8|8520.9|8495.9|70
1747056300000|2025-05-12 13:25:00|8521.7|8496.7|8521.7|8496.7|8522.6|8497.6|8520.9|8495.9|74
1747056600000|2025-05-12 13:30:00|8521.6|8496.6|8517.7|8492.7|8521.7|8496.7|8516.9|8491.9|121
1747056900000|2025-05-12 13:35:00|8517.5|8492.5|8520.4|8495.4|8521.4|8496.4|8516.9|8491.9|76
1747057200000|2025-05-12 13:40:00|8520.5|8495.5|8521.2|8496.2|8521.8|8496.8|8519.7|8494.7|108
1747057500000|2025-05-12 13:45:00|8521.3|8496.3|8521.8|8496.8|8521.9|8496.9|8520|8495|69
1747057800000|2025-05-12 13:50:00|8521.9|8496.9|8522.7|8497.7|8523.5|8498.5|8521.7|8496.7|92
1747058100000|2025-05-12 13:55:00|8522.6|8497.6|8524.2|8499.2|8526.3|8501.3|8522.3|8497.3|88
1747058400000|2025-05-12 14:00:00|8524|8499|8524.5|8499.5|8524.5|8499.5|8524|8499|108
1747058700000|2025-05-12 14:05:00|8524.3|8499.3|8523.7|8498.7|8525|8500|8523.5|8498.5|69
1747059000000|2025-05-12 14:10:00|8523.5|8498.5|8523.9|8498.9|8525.9|8500.9|8523.5|8498.5|51
1747059300000|2025-05-12 14:15:00|8524.1|8499.1|8524.2|8499.2|8525.3|8500.3|8523.4|8498.4|69
1747059600000|2025-05-12 14:20:00|8524.4|8499.4|8525.1|8500.1|8525.4|8500.4|8524.2|8499.2|35
1747059900000|2025-05-12 14:25:00|8525|8500|8521.4|8496.4|8525.3|8500.3|8521.1|8496.1|84
1747060200000|2025-05-12 14:30:00|8521.2|8496.2|8521.3|8496.3|8522|8497|8521.1|8496.1|31
1747060500000|2025-05-12 14:35:00|8521.4|8496.4|8521.4|8496.4|8521.5|8496.5|8519.8|8494.8|128
1747060800000|2025-05-12 14:40:00|8521.5|8496.5|8521.8|8496.8|8522.2|8497.2|8521.2|8496.2|65
1747061100000|2025-05-12 14:45:00|8521.7|8496.7|8521.3|8496.3|8522.1|8497.1|8521.1|8496.1|52
1747061400000|2025-05-12 14:50:00|8521.2|8496.2|8523.5|8498.5|8524.1|8499.1|8521.2|8496.2|118
1747061700000|2025-05-12 14:55:00|8523.3|8498.3|8522.7|8497.7|8524.1|8499.1|8521.7|8496.7|88
1747062000000|2025-05-12 15:00:00|8522.8|8497.8|8522.7|8497.7|8523.4|8498.4|8521.7|8496.7|68
1747062300000|2025-05-12 15:05:00|8522.5|8497.5|8520.5|8495.5|8522.7|8497.7|8520.4|8495.4|53
1747062600000|2025-05-12 15:10:00|8521.1|8496.1|8522.4|8497.4|8522.4|8497.4|8521.1|8496.1|28
1747062900000|2025-05-12 15:15:00|8522.5|8497.5|8521.8|8496.8|8522.7|8497.7|8521.2|8496.2|57
1747063200000|2025-05-12 15:20:00|8521.7|8496.7|8521.9|8496.9|8522.1|8497.1|8521.2|8496.2|24
1747063500000|2025-05-12 15:25:00|8521.8|8496.8|8522.1|8497.1|8522.3|8497.3|8521.1|8496.1|25
1747063800000|2025-05-12 15:30:00|8521.7|8496.7|8521.7|8496.7|8522.5|8497.5|8521.5|8496.5|78
1747064100000|2025-05-12 15:35:00|8521.9|8496.9|8520.2|8495.2|8522.2|8497.2|8520|8495|67
1747064400000|2025-05-12 15:40:00|8520.3|8495.3|8521.3|8496.3|8521.9|8496.9|8520.1|8495.1|50
1747064700000|2025-05-12 15:45:00|8521.7|8496.7|8521.7|8496.7|8521.8|8496.8|8521|8496|42
1747065000000|2025-05-12 15:50:00|8521.6|8496.6|8522.1|8497.1|8522.2|8497.2|8521.3|8496.3|64
1747065300000|2025-05-12 15:55:00|8522.3|8497.3|8522|8497|8522.6|8497.6|8521.7|8496.7|133
1747065600000|2025-05-12 16:00:00|8522.1|8497.1|8520.7|8495.7|8522.2|8497.2|8520.2|8495.2|47
1747065900000|2025-05-12 16:05:00|8520.5|8495.5|8522.5|8497.5|8522.8|8497.8|8520.5|8495.5|61
1747066200000|2025-05-12 16:10:00|8522.6|8497.6|8521.6|8496.6|8522.6|8497.6|8521.6|8496.6|21
1747066500000|2025-05-12 16:15:00|8521.8|8496.8|8522.8|8497.8|8523.3|8498.3|8521.8|8496.8|43
1747066800000|2025-05-12 16:20:00|8522.7|8497.7|8523|8498|8523.1|8498.1|8522.7|8497.7|35
1747067100000|2025-05-12 16:25:00|8522.9|8497.9|8522.9|8497.9|8523.3|8498.3|8522.6|8497.6|34
1747067400000|2025-05-12 16:30:00|8522.8|8497.8|8523.3|8498.3|8523.9|8498.9|8522.7|8497.7|83
1747067700000|2025-05-12 16:35:00|8522.7|8497.7|8520.9|8495.9|8522.7|8497.7|8520.9|8495.9|41
1747068000000|2025-05-12 16:40:00|8521.2|8496.2|8521.4|8496.4|8521.5|8496.5|8520.9|8495.9|60
1747068300000|2025-05-12 16:45:00|8521.5|8496.5|8522.4|8497.4|8523.6|8498.6|8521.5|8496.5|40
1747068600000|2025-05-12 16:50:00|8522.5|8497.5|8525.5|8500.5|8525.5|8500.5|8522.3|8497.3|61
1747068900000|2025-05-12 16:55:00|8525.8|8500.8|8527.3|8502.3|8527.3|8502.3|8525.5|8500.5|39
1747069200000|2025-05-12 17:00:00|8527.6|8502.6|8528|8503|8528.1|8503.1|8527.2|8502.2|17
1747069500000|2025-05-12 17:05:00|8527.6|8502.6|8528|8503|8528.1|8503.1|8527.5|8502.5|11
1747069800000|2025-05-12 17:10:00|8528.1|8503.1|8528.9|8503.9|8528.9|8503.9|8528.1|8503.1|42
1747070100000|2025-05-12 17:15:00|8528.7|8503.7|8528.7|8503.7|8528.9|8503.9|8528.4|8503.4|59
1747070400000|2025-05-12 17:20:00|8528.6|8503.6|8528.9|8503.9|8528.9|8503.9|8528.5|8503.5|56
1747070700000|2025-05-12 17:25:00|8529|8504|8528.9|8503.9|8529|8504|8528.9|8503.9|44
1747071000000|2025-05-12 17:30:00|8528.7|8503.7|8527.2|8502.2|8528.8|8503.8|8526.7|8501.7|35
1747071300000|2025-05-12 17:35:00|8527.3|8502.3|8526.8|8501.8|8527.3|8502.3|8526.7|8501.7|69
1747071600000|2025-05-12 17:40:00|8526.5|8501.5|8526.7|8501.7|8527.1|8502.1|8526.2|8501.2|37
1747071900000|2025-05-12 17:45:00|8526.8|8501.8|8526.7|8501.7|8527.1|8502.1|8526.7|8501.7|72
1747072200000|2025-05-12 17:50:00|8526.8|8501.8|8526.7|8501.7|8526.9|8501.9|8526.6|8501.6|52
1747072500000|2025-05-12 17:55:00|8526.8|8501.8|8526.7|8501.7|8527.2|8502.2|8526.7|8501.7|33
1747072800000|2025-05-12 18:00:00|8526.8|8501.8|8526.7|8501.7|8526.9|8501.9|8526.7|8501.7|14
1747073100000|2025-05-12 18:05:00|8526.6|8501.6|8527|8502|8527|8502|8525.4|8500.4|39
1747073400000|2025-05-12 18:10:00|8526.9|8501.9|8527|8502|8527|8502|8526.9|8501.9|14
1747073700000|2025-05-12 18:15:00|8526.9|8501.9|8527|8502|8527.3|8502.3|8526.9|8501.9|10
1747074300000|2025-05-12 18:25:00|8526.9|8501.9|8527|8502|8527.3|8502.3|8526.9|8501.9|6
1747074600000|2025-05-12 18:30:00|8527.1|8502.1|8527|8502|8527.1|8502.1|8527|8502|8
1747074900000|2025-05-12 18:35:00|8526.3|8501.3|8526.2|8501.2|8526.7|8501.7|8526.1|8501.1|32
1747075200000|2025-05-12 18:40:00|8526.3|8501.3|8526.2|8501.2|8526.5|8501.5|8526.2|8501.2|4
1747075500000|2025-05-12 18:45:00|8526.3|8501.3|8526.2|8501.2|8526.3|8501.3|8526.2|8501.2|2
1747075800000|2025-05-12 18:50:00|8525.5|8500.5|8526.1|8501.1|8526.3|8501.3|8525.5|8500.5|30
1747076100000|2025-05-12 18:55:00|8526|8501|8526.2|8501.2|8526.3|8501.3|8526|8501|16
1747076400000|2025-05-12 19:00:00|8526.1|8501.1|8526.2|8501.2|8526.3|8501.3|8526|8501|15
1747076700000|2025-05-12 19:05:00|8526|8501|8526.8|8501.8|8527.1|8502.1|8526|8501|33
1747077000000|2025-05-12 19:10:00|8526.9|8501.9|8527.3|8502.3|8528.1|8503.1|8526.8|8501.8|22
1747077300000|2025-05-12 19:15:00|8527.8|8502.8|8527|8502|8527.8|8502.8|8527|8502|10
1747077600000|2025-05-12 19:20:00|8527.1|8502.1|8526.7|8501.7|8527.1|8502.1|8526.7|8501.7|12
1747077900000|2025-05-12 19:25:00|8526.6|8501.6|8526.6|8501.6|8526.8|8501.8|8526.5|8501.5|37
1747078200000|2025-05-12 19:30:00|8526.7|8501.7|8526.7|8501.7|8526.7|8501.7|8526.5|8501.5|17
1747078500000|2025-05-12 19:35:00|8526.5|8501.5|8526.7|8501.7|8526.7|8501.7|8526.5|8501.5|10
1747078800000|2025-05-12 19:40:00|8526.5|8501.5|8527|8502|8527|8502|8526.5|8501.5|16
1747079400000|2025-05-12 19:50:00|8526.9|8501.9|8526.9|8501.9|8526.9|8501.9|8526.9|8501.9|1
1747079700000|2025-05-12 19:55:00|8526.6|8501.6|8526.8|8501.8|8526.8|8501.8|8526.6|8501.6|7
1747098000000|2025-05-13 01:00:00|8517.9|8488.9|8517.9|8488.9|8517.9|8488.9|8517.9|8488.9|1
1747098900000|2025-05-13 01:15:00|8521.6|8492.6|8520|8491|8522|8493|8520|8491|3
1747099200000|2025-05-13 01:20:00|8519.5|8490.5|8516.5|8487.5|8519.5|8490.5|8515.5|8486.5|5
1747099500000|2025-05-13 01:25:00|8514.5|8489.5|8516.2|8487.9|8516.2|8489.5|8512.1|8487.1|3
1747099800000|2025-05-13 01:30:00|8514.5|8489.5|8514.5|8489.5|8514.5|8489.5|8514.5|8489.5|1
1747100100000|2025-05-13 01:35:00|8514|8489|8514|8489|8514|8489|8514|8489|1
1747101600000|2025-05-13 02:00:00|8512.5|8487.5|8505.5|8480.5|8512.5|8487.5|8504.2|8479.2|8
1747101900000|2025-05-13 02:05:00|8507.6|8482.6|8506|8481|8507.6|8482.6|8506|8481|8
1747102800000|2025-05-13 02:20:00|8506.5|8481.5|8508.5|8483.5|8508.6|8483.6|8505.6|8480.6|7
1747103100000|2025-05-13 02:25:00|8508.9|8483.9|8508.5|8483.5|8508.9|8483.9|8508.5|8483.5|2
1747103400000|2025-05-13 02:30:00|8510.2|8485.2|8513.1|8488.1|8513.5|8488.5|8510|8485|29
1747103700000|2025-05-13 02:35:00|8513.2|8488.2|8513.1|8488.1|8513.2|8488.2|8513.1|8488.1|2
1747104000000|2025-05-13 02:40:00|8513.6|8488.6|8513.6|8488.6|8513.6|8488.6|8513.6|8488.6|1
1747104300000|2025-05-13 02:45:00|8514|8489|8511.1|8486.1|8514|8489|8511.1|8486.1|29
1747104600000|2025-05-13 02:50:00|8512.1|8487.1|8508.9|8483.9|8512.6|8487.6|8508.9|8483.9|52
1747104900000|2025-05-13 02:55:00|8509.7|8484.7|8509.4|8484.4|8509.9|8484.9|8509.1|8484.1|34
1747105200000|2025-05-13 03:00:00|8509.3|8484.3|8509.6|8484.6|8509.9|8484.9|8508.9|8483.9|34
1747105500000|2025-05-13 03:05:00|8509.7|8484.7|8509.1|8484.1|8510.3|8485.3|8509.1|8484.1|16
1747105800000|2025-05-13 03:10:00|8508.5|8483.5|8500.5|8475.5|8508.6|8483.6|8499.7|8474.7|181
1747106100000|2025-05-13 03:15:00|8500.7|8475.7|8501.5|8476.5|8501.5|8476.5|8496.9|8471.9|115
1747106400000|2025-05-13 03:20:00|8501.1|8476.1|8501|8476|8504.4|8479.4|8501|8476|32
1747106700000|2025-05-13 03:25:00|8500.9|8475.9|8496.1|8471.1|8501|8476|8495.1|8470.1|42
1747107000000|2025-05-13 03:30:00|8495.6|8470.6|8499|8474|8502.3|8477.3|8495.5|8470.5|181
1747107300000|2025-05-13 03:35:00|8498.2|8473.2|8493.7|8478.7|8504.4|8480.4|8493.6|8472.5|160
1747107600000|2025-05-13 03:40:00|8493.8|8478.8|8501.4|8476.4|8501.5|8484.7|8493.4|8473.4|198
1747107900000|2025-05-13 03:45:00|8501.5|8476.5|8493|8478|8501.9|8482.3|8492.3|8474.9|128
1747108200000|2025-05-13 03:50:00|8493.1|8478.1|8494.6|8479.6|8500.1|8480.2|8492|8472.3|106
1747108500000|2025-05-13 03:55:00|8494.8|8479.8|8500.6|8485.6|8502.5|8487.3|8494.1|8476.2|131
1747108800000|2025-05-13 04:00:00|8500.5|8485.5|8510.1|8485.1|8510.1|8486.9|8498.7|8481.7|128
1747109100000|2025-05-13 04:05:00|8510.2|8485.2|8506|8491|8512.4|8492.6|8502.3|8484.2|141
1747109400000|2025-05-13 04:10:00|8506.7|8491.7|8514.3|8489.3|8515|8494.8|8505.8|8487|180
1747109700000|2025-05-13 04:15:00|8509.3|8494.3|8518.1|8493.1|8519.9|8498.7|8509|8491.8|176
1747110000000|2025-05-13 04:20:00|8518|8493|8524.9|8499.9|8526.2|8502.5|8512|8493|242
1747110300000|2025-05-13 04:25:00|8524.6|8499.6|8514.2|8499.2|8525|8504.3|8513.6|8497.7|164
1747110600000|2025-05-13 04:30:00|8514.1|8499.1|8517.4|8492.4|8518.6|8499.8|8512.1|8492|116
1747110900000|2025-05-13 04:35:00|8517.5|8492.5|8516|8491|8519|8499.3|8512.2|8490.4|166
1747111200000|2025-05-13 04:40:00|8515.7|8490.7|8517.1|8492.1|8518.5|8493.5|8515.5|8490.5|132
1747111500000|2025-05-13 04:45:00|8517.4|8492.4|8523.7|8498.7|8525.7|8505.6|8515.5|8492.4|153
1747111800000|2025-05-13 04:50:00|8523.8|8498.8|8528.5|8503.5|8528.5|8505.7|8518.1|8498.7|104
1747112100000|2025-05-13 04:55:00|8528.6|8503.6|8526.9|8501.9|8529.5|8504.5|8525.9|8500.9|179
1747112400000|2025-05-13 05:00:00|8527|8502|8520|8505|8527|8506.4|8519.2|8500.2|131
1747112700000|2025-05-13 05:05:00|8519.8|8504.8|8525.6|8500.6|8526.4|8507.4|8519|8498.2|110
1747113000000|2025-05-13 05:10:00|8525.7|8500.7|8520.6|8495.6|8525.8|8500.8|8519.6|8494.6|140
1747113300000|2025-05-13 05:15:00|8520.4|8495.4|8520|8495|8520.9|8501.7|8515|8494.8|143
1747113600000|2025-05-13 05:20:00|8520.1|8495.1|8520.8|8495.8|8520.8|8495.8|8518|8493|87
1747113900000|2025-05-13 05:25:00|8521|8496|8521.8|8496.8|8522.5|8497.5|8520.6|8495.6|78
1747114200000|2025-05-13 05:30:00|8522|8497|8517.2|8502.2|8522.1|8502.6|8516.9|8496.9|64
1747114500000|2025-05-13 05:35:00|8517.1|8502.1|8518.9|8503.9|8519.3|8504.3|8517|8502|85
1747114800000|2025-05-13 05:40:00|8518.8|8503.8|8518.4|8503.4|8519.5|8504.5|8517.9|8502.9|89
1747115100000|2025-05-13 05:45:00|8518.5|8503.5|8518.1|8503.1|8519.1|8504.1|8517.1|8502.1|88
1747115400000|2025-05-13 05:50:00|8517.7|8502.7|8518.3|8503.3|8518.7|8503.7|8516.3|8501.3|79
1747115700000|2025-05-13 05:55:00|8518.4|8503.4|8520.9|8495.9|8521.4|8503.9|8516.3|8495|75
1747116000000|2025-05-13 06:00:00|8520.8|8495.8|8520.5|8495.5|8520.8|8495.8|8517.2|8492.2|127
1747116300000|2025-05-13 06:05:00|8520.8|8495.8|8516.6|8501.6|8523.5|8501.9|8515.6|8495.3|151
1747116600000|2025-05-13 06:10:00|8516.7|8501.7|8517.2|8502.2|8523.3|8503|8516.7|8497.7|73
1747116900000|2025-05-13 06:15:00|8517.1|8502.1|8514.2|8499.2|8521.9|8502.6|8513.8|8494.7|111
1747117200000|2025-05-13 06:20:00|8514.4|8499.4|8519.5|8494.5|8520.1|8499.4|8514.4|8492.3|86
1747117500000|2025-05-13 06:25:00|8519.4|8494.4|8519.3|8494.3|8522|8501|8515.6|8494.3|106
1747117800000|2025-05-13 06:30:00|8519.4|8494.4|8521.1|8496.1|8522|8497|8519.3|8494.3|119
1747118100000|2025-05-13 06:35:00|8521|8496|8517.1|8502.1|8521.9|8502.1|8516.2|8496|63
1747118400000|2025-05-13 06:40:00|8516.9|8501.9|8521.1|8496.1|8521.3|8501.9|8515.2|8496.1|79
1747118700000|2025-05-13 06:45:00|8521|8496|8515.7|8500.7|8521|8501|8513.5|8492.5|91
1747119000000|2025-05-13 06:50:00|8515.4|8500.4|8523.1|8498.1|8523.9|8502.9|8515.1|8496.6|92
1747119300000|2025-05-13 06:55:00|8523|8498|8526.1|8501.1|8526.1|8501.1|8522.7|8497.7|134
1747119600000|2025-05-13 07:00:00|8526.2|8501.2|8529.7|8504.7|8530.2|8505.2|8525.2|8500.2|158
1747119900000|2025-05-13 07:05:00|8530.2|8505.2|8528.2|8503.2|8530.9|8505.9|8528.2|8503.2|82
1747120200000|2025-05-13 07:10:00|8528|8503|8536.3|8511.3|8536.3|8511.3|8526.7|8501.7|123
1747120500000|2025-05-13 07:15:00|8536.1|8511.1|8535.2|8510.2|8537.2|8512.2|8534.4|8509.4|78
1747120800000|2025-05-13 07:20:00|8535.1|8510.1|8531.5|8506.5|8535.1|8510.1|8531.5|8506.5|83
1747121100000|2025-05-13 07:25:00|8531.6|8506.6|8539.7|8514.7|8540|8515|8531.6|8506.6|157
1747121400000|2025-05-13 07:30:00|8539.8|8514.8|8546.4|8521.4|8549.5|8524.5|8539.8|8514.8|120
1747121700000|2025-05-13 07:35:00|8546.3|8521.3|8541.5|8516.5|8546.3|8521.3|8540.7|8515.7|76
1747122000000|2025-05-13 07:40:00|8541.4|8516.4|8539.1|8514.1|8541.9|8516.9|8537.6|8512.6|119
1747122300000|2025-05-13 07:45:00|8539|8514|8538.6|8513.6|8539.9|8514.9|8537.3|8512.3|81
1747122600000|2025-05-13 07:50:00|8538.7|8513.7|8542.6|8517.6|8544.6|8519.6|8538.7|8513.7|160
1747122900000|2025-05-13 07:55:00|8542.8|8517.8|8545.3|8520.3|8545.3|8524.1|8537|8517|92
1747123200000|2025-05-13 08:00:00|8545.2|8520.2|8551.3|8526.3|8551.9|8526.9|8545.1|8520.1|128
1747123500000|2025-05-13 08:05:00|8551.4|8526.4|8550.2|8525.2|8553|8528|8550.2|8525.2|88
1747123800000|2025-05-13 08:10:00|8550.4|8525.4|8555|8530|8555.4|8530.4|8550.4|8525.4|102
1747124100000|2025-05-13 08:15:00|8554.9|8529.9|8556.6|8531.6|8556.6|8531.6|8554.2|8529.2|81
1747124400000|2025-05-13 08:20:00|8557|8532|8559.7|8534.7|8560.6|8535.6|8557|8532|114
1747124700000|2025-05-13 08:25:00|8559.5|8534.5|8562.7|8537.7|8563.3|8538.3|8558.9|8533.9|78
1747125000000|2025-05-13 08:30:00|8562.8|8537.8|8563.1|8538.1|8566.9|8541.9|8562.7|8537.7|105
1747125300000|2025-05-13 08:35:00|8562.9|8537.9|8564.3|8539.3|8566.6|8541.6|8561.1|8536.1|118
1747125600000|2025-05-13 08:40:00|8564.4|8539.4|8563|8538|8564.5|8539.5|8562.1|8537.1|85
1747125900000|2025-05-13 08:45:00|8562.9|8537.9|8561.4|8536.4|8563|8538|8559.8|8534.8|76
1747126200000|2025-05-13 08:50:00|8561.3|8536.3|8562.1|8547.1|8567.2|8547.3|8561.2|8536.3|139
1747126500000|2025-05-13 08:55:00|8562.2|8547.2|8569.1|8544.1|8570.9|8547.5|8562.2|8542.1|99
1747126800000|2025-05-13 09:00:00|8569.3|8544.3|8569.7|8544.7|8571.3|8546.3|8568.9|8543.9|81
1747127100000|2025-05-13 09:05:00|8569.9|8544.9|8576.8|8551.8|8578.3|8553.3|8569.9|8544.9|179
1747127400000|2025-05-13 09:10:00|8577|8552|8577.5|8552.5|8578.9|8553.9|8574.4|8549.4|116
1747127700000|2025-05-13 09:15:00|8577.3|8552.3|8573.9|8548.9|8579.4|8554.4|8573.9|8548.9|118
1747128000000|2025-05-13 09:20:00|8574.1|8549.1|8574.3|8549.3|8574.4|8549.4|8572.7|8547.7|118
1747128300000|2025-05-13 09:25:00|8574.1|8549.1|8572.1|8547.1|8574.1|8549.1|8572.1|8547.1|53
1747128600000|2025-05-13 09:30:00|8571.9|8546.9|8569.7|8544.7|8571.9|8546.9|8568.6|8543.6|104
1747128900000|2025-05-13 09:35:00|8569.5|8544.5|8573.6|8548.6|8574|8549|8569.2|8544.2|96
1747129200000|2025-05-13 09:40:00|8573.7|8548.7|8572.5|8547.5|8574.1|8549.1|8571.6|8546.6|131
1747129500000|2025-05-13 09:45:00|8572.2|8547.2|8572.7|8547.7|8572.8|8547.8|8570|8545|71
1747129800000|2025-05-13 09:50:00|8572.6|8547.6|8571.3|8546.3|8572.9|8547.9|8570.3|8545.3|60
1747130100000|2025-05-13 09:55:00|8571.5|8546.5|8567|8542|8571.5|8546.5|8564.5|8539.5|174
1747130400000|2025-05-13 10:00:00|8567.1|8542.1|8566.8|8541.8|8568.1|8543.1|8565.4|8540.4|115
1747130700000|2025-05-13 10:05:00|8566.9|8541.9|8568|8543|8571|8546|8565.9|8540.9|105
1747131000000|2025-05-13 10:10:00|8567.7|8542.7|8560.4|8535.4|8567.7|8542.7|8560.2|8535.2|85
1747131300000|2025-05-13 10:15:00|8560.3|8535.3|8563.3|8538.3|8564.2|8539.2|8560.3|8535.3|57
1747131600000|2025-05-13 10:20:00|8563.4|8538.4|8562.6|8537.6|8564.4|8539.4|8562.3|8537.3|41
1747131900000|2025-05-13 10:25:00|8562.7|8537.7|8560.7|8535.7|8562.8|8537.8|8559.8|8534.8|75
1747132200000|2025-05-13 10:30:00|8561.3|8536.3|8562|8537|8562.4|8537.4|8560.5|8535.5|71
1747132500000|2025-05-13 10:35:00|8562.5|8537.5|8561.9|8536.9|8564.6|8539.6|8561.8|8536.8|62
1747132800000|2025-05-13 10:40:00|8561.8|8536.8|8562.6|8537.6|8563|8538|8561.8|8536.8|53
1747133100000|2025-05-13 10:45:00|8562.7|8537.7|8564.4|8539.4|8564.7|8539.7|8562.7|8537.7|55
1747133400000|2025-05-13 10:50:00|8564.2|8539.2|8563.5|8538.5|8564.2|8539.2|8562.9|8537.9|43
1747133700000|2025-05-13 10:55:00|8563.6|8538.6|8566.7|8541.7|8567.4|8542.4|8563.5|8538.5|55
1747134000000|2025-05-13 11:00:00|8566.6|8541.6|8562.8|8537.8|8568.1|8543.1|8554.8|8529.8|166
1747134300000|2025-05-13 11:05:00|8563|8538|8562.8|8537.8|8564|8539|8562.1|8537.1|133
1747134600000|2025-05-13 11:10:00|8562.9|8537.9|8563.6|8538.6|8564.4|8539.4|8562.1|8537.1|100
1747134900000|2025-05-13 11:15:00|8563.5|8538.5|8556.9|8531.9|8564.6|8539.6|8556.9|8531.9|119
1747135200000|2025-05-13 11:20:00|8556.7|8531.7|8558.1|8533.1|8560.1|8535.1|8555.8|8530.8|119
1747135500000|2025-05-13 11:25:00|8558.2|8533.2|8560.6|8535.6|8561.4|8536.4|8558.2|8533.2|75
1747135800000|2025-05-13 11:30:00|8560.9|8535.9|8564.2|8539.2|8564.3|8539.3|8560.9|8535.9|39
1747136100000|2025-05-13 11:35:00|8564.4|8539.4|8563.8|8538.8|8566.6|8541.6|8563.1|8538.1|28
1747136400000|2025-05-13 11:40:00|8563.9|8538.9|8563.2|8538.2|8564|8539|8563.1|8538.1|17
1747136700000|2025-05-13 11:45:00|8563.1|8538.1|8560.8|8535.8|8563.5|8538.5|8560.7|8535.7|27
1747137000000|2025-05-13 11:50:00|8561.8|8536.8|8562.5|8537.5|8563.5|8538.5|8560.8|8535.8|67
1747137300000|2025-05-13 11:55:00|8562.6|8537.6|8562.8|8537.8|8563.2|8538.2|8562.5|8537.5|21
1747137600000|2025-05-13 12:00:00|8562.7|8537.7|8563.6|8538.6|8564.9|8539.9|8562.3|8537.3|58
1747137900000|2025-05-13 12:05:00|8563.7|8538.7|8565.3|8540.3|8565.6|8540.6|8563.7|8538.7|73
1747138200000|2025-05-13 12:10:00|8565.5|8540.5|8565.3|8540.3|8566|8541|8563.6|8538.6|87
1747138500000|2025-05-13 12:15:00|8565.7|8540.7|8565.1|8540.1|8566.2|8541.2|8565|8540|74
1747138800000|2025-05-13 12:20:00|8565|8540|8564|8539|8565.5|8540.5|8563.9|8538.9|44
1747139100000|2025-05-13 12:25:00|8563.9|8538.9|8566.5|8541.5|8566.5|8541.5|8563|8538|120
1747139400000|2025-05-13 12:30:00|8566.2|8541.2|8564|8539|8566.3|8541.3|8562.2|8537.2|199
1747139700000|2025-05-13 12:35:00|8564.1|8539.1|8565|8540|8565.4|8540.4|8563.9|8538.9|142
1747140000000|2025-05-13 12:40:00|8564.9|8539.9|8565.3|8540.3|8566.3|8541.3|8563.1|8538.1|49
1747140300000|2025-05-13 12:45:00|8566|8541|8566.5|8541.5|8566.5|8541.5|8565.9|8540.9|26
1747140600000|2025-05-13 12:50:00|8566.4|8541.4|8568.6|8543.6|8569.2|8544.2|8565.9|8540.9|76
1747140900000|2025-05-13 12:55:00|8568.4|8543.4|8565.3|8540.3|8568.4|8543.4|8565.1|8540.1|65
1747141200000|2025-05-13 13:00:00|8566.1|8541.1|8565.7|8540.7|8566.1|8541.1|8564.8|8539.8|47
1747141500000|2025-05-13 13:05:00|8566|8541|8566|8541|8567.4|8542.4|8565.5|8540.5|61
1747141800000|2025-05-13 13:10:00|8565.8|8540.8|8566.7|8541.7|8567.4|8542.4|8565.4|8540.4|64
1747142100000|2025-05-13 13:15:00|8566.8|8541.8|8567.7|8542.7|8570|8545|8566.7|8541.7|121
1747142400000|2025-05-13 13:20:00|8567.6|8542.6|8565.8|8540.8|8567.8|8542.8|8565.4|8540.4|81
1747142700000|2025-05-13 13:25:00|8565.9|8540.9|8565.5|8540.5|8565.9|8540.9|8564.6|8539.6|48
1747143000000|2025-05-13 13:30:00|8565.4|8540.4|8564.2|8539.2|8565.5|8540.5|8563|8538|117
1747143300000|2025-05-13 13:35:00|8564.1|8539.1|8563.9|8538.9|8564.4|8539.4|8563.3|8538.3|73
1747143600000|2025-05-13 13:40:00|8564|8539|8564.5|8539.5|8564.9|8539.9|8563.9|8538.9|50
1747143900000|2025-05-13 13:45:00|8564.4|8539.4|8564.4|8539.4|8565|8540|8564|8539|96
1747144200000|2025-05-13 13:50:00|8564.3|8539.3|8565.2|8540.2|8566.8|8541.8|8564.3|8539.3|116
1747144500000|2025-05-13 13:55:00|8565.3|8540.3|8566|8541|8566.7|8541.7|8565.2|8540.2|50
1747144800000|2025-05-13 14:00:00|8565.6|8540.6|8565.4|8540.4|8565.7|8540.7|8564.8|8539.8|47
1747145100000|2025-05-13 14:05:00|8565.1|8540.1|8565.6|8540.6|8565.6|8540.6|8564.5|8539.5|30
1747145400000|2025-05-13 14:10:00|8565.5|8540.5|8566.3|8541.3|8566.6|8541.6|8565.3|8540.3|59
1747145700000|2025-05-13 14:15:00|8566.2|8541.2|8566.2|8541.2|8567|8542|8565.8|8540.8|97
1747146000000|2025-05-13 14:20:00|8566|8541|8564|8539|8566|8541|8562.7|8537.7|103
1747146300000|2025-05-13 14:25:00|8564.1|8539.1|8564.2|8539.2|8564.4|8539.4|8564.1|8539.1|9
1747146600000|2025-05-13 14:30:00|8564.1|8539.1|8564.7|8539.7|8564.7|8539.7|8564.1|8539.1|32
1747146900000|2025-05-13 14:35:00|8564.8|8539.8|8564.7|8539.7|8565.1|8540.1|8564.5|8539.5|53
1747147200000|2025-05-13 14:40:00|8564.3|8539.3|8564|8539|8564.3|8539.3|8563.5|8538.5|33
1747147500000|2025-05-13 14:45:00|8564.1|8539.1|8563.9|8538.9|8564.7|8539.7|8563.9|8538.9|14
1747147800000|2025-05-13 14:50:00|8563.7|8538.7|8563|8538|8564|8539|8563|8538|21
1747148100000|2025-05-13 14:55:00|8562.9|8537.9|8561|8536|8562.9|8537.9|8560.3|8535.3|94
1747148400000|2025-05-13 15:00:00|8561.3|8536.3|8558.5|8533.5|8561.3|8536.3|8558.3|8533.3|75
1747148700000|2025-05-13 15:05:00|8558.6|8533.6|8554.6|8529.6|8558.7|8533.7|8554.1|8529.1|129
1747149000000|2025-05-13 15:10:00|8554.7|8529.7|8554.7|8529.7|8554.8|8529.8|8551.2|8526.2|98
1747149300000|2025-05-13 15:15:00|8554.9|8529.9|8553.4|8528.4|8555.1|8530.1|8552.6|8527.6|34
1747149600000|2025-05-13 15:20:00|8553.3|8528.3|8552.7|8527.7|8553.3|8528.3|8552.6|8527.6|41
1747149900000|2025-05-13 15:25:00|8552.8|8527.8|8552|8527|8552.9|8527.9|8551.9|8526.9|57
1747150200000|2025-05-13 15:30:00|8551.9|8526.9|8550.9|8525.9|8552.7|8527.7|8550.8|8525.8|52
1747150500000|2025-05-13 15:35:00|8550.8|8525.8|8551|8526|8551.7|8526.7|8550.8|8525.8|61
1747150800000|2025-05-13 15:40:00|8550.9|8525.9|8550.9|8525.9|8551.3|8526.3|8550.3|8525.3|46
1747151100000|2025-05-13 15:45:00|8551.1|8526.1|8550.5|8525.5|8551.1|8526.1|8548.9|8523.9|104
1747151400000|2025-05-13 15:50:00|8550.4|8525.4|8547.4|8522.4|8550.7|8525.7|8547|8522|97
1747151700000|2025-05-13 15:55:00|8547.3|8522.3|8547.4|8522.4|8548.2|8523.2|8545.9|8520.9|140
1747152000000|2025-05-13 16:00:00|8547.5|8522.5|8547.8|8522.8|8548.1|8523.1|8546.6|8521.6|76
1747152300000|2025-05-13 16:05:00|8548.1|8523.1|8549.6|8524.6|8549.7|8524.7|8547.6|8522.6|107
1747152600000|2025-05-13 16:10:00|8549.4|8524.4|8549.5|8524.5|8550|8525|8548.7|8523.7|54
1747152900000|2025-05-13 16:15:00|8549.4|8524.4|8552.2|8527.2|8552.3|8527.3|8549.4|8524.4|71
1747153200000|2025-05-13 16:20:00|8552.3|8527.3|8551.2|8526.2|8552.6|8527.6|8550.9|8525.9|34
1747153500000|2025-05-13 16:25:00|8551.1|8526.1|8551|8526|8551.6|8526.6|8551|8526|54
1747153800000|2025-05-13 16:30:00|8550.9|8525.9|8550.2|8525.2|8551.1|8526.1|8550.1|8525.1|23
1747154100000|2025-05-13 16:35:00|8550.1|8525.1|8548.4|8523.4|8550.3|8525.3|8547.4|8522.4|40
1747154400000|2025-05-13 16:40:00|8548.5|8523.5|8547.6|8522.6|8548.5|8523.5|8547.4|8522.4|40
1747154700000|2025-05-13 16:45:00|8547.5|8522.5|8546.9|8521.9|8547.6|8522.6|8545.5|8520.5|37
1747155000000|2025-05-13 16:50:00|8547|8522|8545.4|8520.4|8547.5|8522.5|8545.3|8520.3|31
1747155300000|2025-05-13 16:55:00|8545.3|8520.3|8545.3|8520.3|8545.7|8520.7|8545|8520|37
1747155600000|2025-05-13 17:00:00|8545.4|8520.4|8545.3|8520.3|8545.9|8520.9|8545.2|8520.2|30
1747155900000|2025-05-13 17:05:00|8545.4|8520.4|8546.8|8521.8|8546.9|8521.9|8545.2|8520.2|54
1747156200000|2025-05-13 17:10:00|8546.9|8521.9|8546.1|8521.1|8546.9|8521.9|8546.1|8521.1|19
1747156500000|2025-05-13 17:15:00|8546.2|8521.2|8546|8521|8547.1|8522.1|8545.7|8520.7|31
1747156800000|2025-05-13 17:20:00|8546.1|8521.1|8545.9|8520.9|8546.6|8521.6|8545.9|8520.9|31
1747157100000|2025-05-13 17:25:00|8546|8521|8546.3|8521.3|8546.9|8521.9|8545.6|8520.6|50
1747157400000|2025-05-13 17:30:00|8546.4|8521.4|8545.6|8520.6|8546.4|8521.4|8545.3|8520.3|39
1747157700000|2025-05-13 17:35:00|8545.5|8520.5|8545|8520|8545.8|8520.8|8544.9|8519.9|32
1747158000000|2025-05-13 17:40:00|8545.1|8520.1|8545|8520|8545.1|8520.1|8544.8|8519.8|24
1747158300000|2025-05-13 17:45:00|8544.9|8519.9|8544.8|8519.8|8545.3|8520.3|8544.6|8519.6|20
1747158600000|2025-05-13 17:50:00|8544.9|8519.9|8544|8519|8545.1|8520.1|8544|8519|38
1747158900000|2025-05-13 17:55:00|8544.1|8519.1|8544.5|8519.5|8544.6|8519.6|8544|8519|22
1747159200000|2025-05-13 18:00:00|8544.6|8519.6|8543|8518|8544.6|8519.6|8542.7|8517.7|28
1747159500000|2025-05-13 18:05:00|8542.8|8517.8|8543.2|8518.2|8543.2|8518.2|8542.8|8517.8|17
1747159800000|2025-05-13 18:10:00|8543.1|8518.1|8542.7|8517.7|8543.2|8518.2|8542|8517|26
1747160100000|2025-05-13 18:15:00|8542.6|8517.6|8542.6|8517.6|8542.7|8517.7|8542.6|8517.6|7
1747160400000|2025-05-13 18:20:00|8542.7|8517.7|8542.6|8517.6|8542.7|8517.7|8542.6|8517.6|2
1747160700000|2025-05-13 18:25:00|8542.7|8517.7|8542.6|8517.6|8542.7|8517.7|8542.6|8517.6|4
1747161000000|2025-05-13 18:30:00|8542.3|8517.3|8541.6|8516.6|8542.3|8517.3|8541.6|8516.6|4
1747161300000|2025-05-13 18:35:00|8541.7|8516.7|8541.6|8516.6|8541.7|8516.7|8541.2|8516.2|20
1747161600000|2025-05-13 18:40:00|8541.4|8516.4|8541.6|8516.6|8541.6|8516.6|8541.4|8516.4|14
1747161900000|2025-05-13 18:45:00|8541.4|8516.4|8541.9|8516.9|8542|8517|8541.4|8516.4|30
1747162200000|2025-05-13 18:50:00|8541.8|8516.8|8541.6|8516.6|8541.8|8516.8|8541.3|8516.3|9
1747162500000|2025-05-13 18:55:00|8541.5|8516.5|8540.6|8515.6|8541.6|8516.6|8540.5|8515.5|20
1747162800000|2025-05-13 19:00:00|8540.3|8515.3|8540.4|8515.4|8541.1|8516.1|8539.8|8514.8|62
1747163100000|2025-05-13 19:05:00|8540.2|8515.2|8540|8515|8540.4|8515.4|8539.7|8514.7|41
1747163400000|2025-05-13 19:10:00|8539.8|8514.8|8539.9|8514.9|8539.9|8514.9|8539.6|8514.6|30
1747163700000|2025-05-13 19:15:00|8539.8|8514.8|8540|8515|8540.6|8515.6|8539.7|8514.7|27
1747164000000|2025-05-13 19:20:00|8539.8|8514.8|8539.6|8514.6|8540|8515|8539.5|8514.5|9
1747164300000|2025-05-13 19:25:00|8539.5|8514.5|8540.2|8515.2|8540.4|8515.4|8539.5|8514.5|14
1747164600000|2025-05-13 19:30:00|8540.4|8515.4|8539.8|8514.8|8540.4|8515.4|8539.3|8514.3|7
1747164900000|2025-05-13 19:35:00|8539.6|8514.6|8539.6|8514.6|8539.8|8514.8|8539.4|8514.4|8
1747165200000|2025-05-13 19:40:00|8539.4|8514.4|8539.6|8514.6|8539.6|8514.6|8539.4|8514.4|10
1747165500000|2025-05-13 19:45:00|8539.4|8514.4|8539.2|8514.2|8539.6|8514.6|8539.2|8514.2|8
1747165800000|2025-05-13 19:50:00|8540|8515|8539.6|8514.6|8540|8515|8539.3|8514.3|29
1747166100000|2025-05-13 19:55:00|8539.2|8514.2|8540.8|8515.8|8540.8|8515.8|8539.2|8514.2|20
1747184400000|2025-05-14 01:00:00|8538.1|8513.1|8537.2|8512.2|8538.1|8513.1|8533.5|8508.5|11
1747184700000|2025-05-14 01:05:00|8535.4|8510.4|8536.5|8511.5|8537.6|8512.6|8533.6|8508.6|41
1747185000000|2025-05-14 01:10:00|8535.6|8510.6|8536|8511|8536|8511|8534.2|8509.2|10
1747185300000|2025-05-14 01:15:00|8535.6|8510.6|8535.5|8510.5|8535.6|8510.6|8535.1|8510.1|13
1747185600000|2025-05-14 01:20:00|8536|8511|8536|8511|8536|8511|8536|8511|1
1747185900000|2025-05-14 01:25:00|8535|8510|8533.2|8508.2|8535.9|8510.9|8531.9|8506.9|57
1747186200000|2025-05-14 01:30:00|8532.4|8507.4|8534.4|8509.4|8535.4|8510.4|8532.4|8507.4|28
1747186500000|2025-05-14 01:35:00|8535.2|8510.2|8540.9|8515.9|8541.3|8516.3|8534.4|8509.4|32
1747186800000|2025-05-14 01:40:00|8540.5|8515.5|8535.2|8510.2|8541.6|8516.6|8534.5|8509.5|16
1747187100000|2025-05-14 01:45:00|8535|8510|8536.1|8511.1|8536.2|8511.2|8535|8510|8
1747187400000|2025-05-14 01:50:00|8536.2|8511.2|8536.2|8511.2|8536.2|8511.2|8536.2|8511.2|1
1747187700000|2025-05-14 01:55:00|8535.6|8510.6|8537|8512|8538|8513|8535.6|8510.6|8
1747188000000|2025-05-14 02:00:00|8535.6|8510.6|8535.6|8510.6|8535.6|8510.6|8535.6|8510.6|1
1747188300000|2025-05-14 02:05:00|8537|8512|8540.6|8515.6|8540.6|8515.6|8537|8512|35
1747188600000|2025-05-14 02:10:00|8540.7|8515.7|8541.1|8516.1|8541.1|8516.1|8540.1|8515.1|188
1747188900000|2025-05-14 02:15:00|8540.1|8515.1|8540.1|8515.1|8541.1|8516.1|8540.1|8515.1|5
1747189200000|2025-05-14 02:20:00|8540.9|8515.9|8541.1|8516.1|8541.1|8516.1|8540.9|8515.9|2
1747189500000|2025-05-14 02:25:00|8539.8|8514.8|8537.9|8512.9|8540.1|8515.1|8537.9|8512.9|36
1747189800000|2025-05-14 02:30:00|8538.9|8513.9|8536.8|8511.8|8538.9|8513.9|8535.5|8510.5|26
1747190100000|2025-05-14 02:35:00|8537|8512|8537|8512|8537|8512|8537|8512|1
1747190400000|2025-05-14 02:40:00|8537.9|8512.9|8540.1|8515.1|8540.4|8515.4|8537.9|8512.9|56
1747190700000|2025-05-14 02:45:00|8540.3|8515.3|8537.5|8512.5|8540.5|8515.5|8536.5|8511.5|40
1747191000000|2025-05-14 02:50:00|8537.1|8512.1|8536.9|8511.9|8540.4|8515.4|8535|8510|50
1747191300000|2025-05-14 02:55:00|8536.5|8511.5|8536.2|8511.2|8536.5|8511.5|8534.6|8509.6|35
1747191600000|2025-05-14 03:00:00|8536.3|8511.3|8537.5|8512.5|8540.2|8515.2|8535.9|8510.9|44
1747191900000|2025-05-14 03:05:00|8538.9|8513.9|8541.6|8516.6|8542|8517|8538.5|8513.5|49
1747192200000|2025-05-14 03:10:00|8541.5|8516.5|8539.3|8514.3|8541.5|8516.5|8537.7|8512.7|89
1747192500000|2025-05-14 03:15:00|8539.6|8514.6|8539|8514|8540.1|8515.1|8538.3|8513.3|38
1747192800000|2025-05-14 03:20:00|8538.9|8513.9|8536.9|8511.9|8539.4|8514.4|8536.6|8511.6|20
1747193100000|2025-05-14 03:25:00|8536.7|8511.7|8536.7|8511.7|8536.8|8511.8|8536.3|8511.3|34
1747193400000|2025-05-14 03:30:00|8536.9|8511.9|8545.1|8520.1|8547.3|8522.3|8536.8|8511.8|273
1747193700000|2025-05-14 03:35:00|8545.3|8520.3|8552.1|8527.1|8555.6|8530.6|8540|8519.6|213
1747194000000|2025-05-14 03:40:00|8552.2|8527.2|8553.8|8528.8|8554.6|8533.8|8546.9|8525.8|225
1747194300000|2025-05-14 03:45:00|8553.7|8528.7|8548.9|8523.9|8554|8529|8547|8522|222
1747194600000|2025-05-14 03:50:00|8549|8524|8549.6|8524.6|8549.8|8530.5|8541|8521.8|206
1747194900000|2025-05-14 03:55:00|8544.5|8529.5|8540.8|8525.8|8548.5|8529.9|8540.8|8520.7|168
1747195200000|2025-05-14 04:00:00|8539.6|8524.6|8545.8|8530.8|8549.3|8531.6|8539.3|8520.5|179
1747195500000|2025-05-14 04:05:00|8545.7|8530.7|8562.9|8537.9|8563.4|8538.4|8545.7|8530.7|187
1747195800000|2025-05-14 04:10:00|8562.8|8537.8|8563|8538|8566|8541|8560|8535|224
1747196100000|2025-05-14 04:15:00|8563.2|8538.2|8565.9|8540.9|8569.5|8544.5|8563.2|8538.2|255
1747196400000|2025-05-14 04:20:00|8565.7|8540.7|8572|8547|8573.1|8548.1|8565.7|8540.7|154
1747196700000|2025-05-14 04:25:00|8572.5|8547.5|8575.2|8550.2|8575.8|8550.8|8571|8546|171
1747197000000|2025-05-14 04:30:00|8575|8550|8574.9|8549.9|8583.5|8558.5|8574.1|8549.1|211
1747197300000|2025-05-14 04:35:00|8574.8|8549.8|8576.3|8551.3|8577.2|8552.2|8573.3|8548.3|150
1747197600000|2025-05-14 04:40:00|8576.4|8551.4|8574.1|8549.1|8576.8|8551.8|8572.9|8547.9|135
1747197900000|2025-05-14 04:45:00|8573.8|8548.8|8569.2|8544.2|8574.4|8553.9|8566.2|8542.1|144
1747198200000|2025-05-14 04:50:00|8569.3|8544.3|8565|8550|8570.8|8552.9|8563.9|8544|170
1747198500000|2025-05-14 04:55:00|8565.4|8550.4|8567.5|8552.5|8568.2|8553.2|8563.6|8548.6|95
1747198800000|2025-05-14 05:00:00|8567.4|8552.4|8564.2|8549.2|8573.1|8553|8563.9|8546|111
1747199100000|2025-05-14 05:05:00|8564.1|8549.1|8561.1|8546.1|8568.1|8549.2|8559.5|8539.5|188
1747199400000|2025-05-14 05:10:00|8561.2|8546.2|8556.4|8541.4|8563.8|8547|8556.2|8536|162
1747199700000|2025-05-14 05:15:00|8556.5|8541.5|8555.9|8530.9|8563.3|8541.5|8554.6|8530.9|236
1747200000000|2025-05-14 05:20:00|8555.7|8530.7|8552.3|8537.3|8557.9|8538.1|8548.5|8530.7|192
1747200300000|2025-05-14 05:25:00|8552.4|8537.4|8557.2|8542.2|8564.5|8544.4|8552.4|8532.6|175
1747200600000|2025-05-14 05:30:00|8557.4|8542.4|8555.9|8540.9|8562.7|8542.7|8553.5|8533.6|154
1747200900000|2025-05-14 05:35:00|8555.8|8540.8|8557.3|8542.3|8557.5|8542.5|8553.7|8538.7|135
1747201200000|2025-05-14 05:40:00|8557.4|8542.4|8562.6|8537.6|8564.9|8544.5|8556.8|8536|121
1747201500000|2025-05-14 05:45:00|8562.5|8537.5|8558|8543|8564.8|8544.4|8557.9|8536.8|95
1747201800000|2025-05-14 05:50:00|8558.1|8543.1|8558.5|8543.5|8559|8544|8557.6|8542.6|73
1747202100000|2025-05-14 05:55:00|8558.6|8543.6|8559.9|8544.9|8560.4|8545.4|8558|8543|130
1747202400000|2025-05-14 06:00:00|8559.8|8544.8|8563.9|8538.9|8564.7|8545.2|8556.6|8533.1|174
1747202700000|2025-05-14 06:05:00|8563.8|8538.8|8563.7|8538.7|8566.5|8545.9|8560.5|8538|172
1747203000000|2025-05-14 06:10:00|8563.6|8538.6|8558.2|8533.2|8563.6|8538.6|8558.2|8533.2|149
1747203300000|2025-05-14 06:15:00|8558.1|8533.1|8555.1|8530.1|8559.8|8534.8|8553.6|8528.6|212
1747203600000|2025-05-14 06:20:00|8554.7|8529.7|8557.8|8532.8|8558.2|8536.6|8549|8528.1|200
1747203900000|2025-05-14 06:25:00|8553.1|8538.1|8555|8530|8556.1|8538.7|8547.9|8528.7|192
1747204200000|2025-05-14 06:30:00|8555.1|8530.1|8552.3|8537.3|8557.3|8537.6|8548.6|8530.1|112
1747204500000|2025-05-14 06:35:00|8552.1|8537.1|8558.2|8533.2|8560.2|8540.3|8552.1|8532.8|170
1747204800000|2025-05-14 06:40:00|8558.1|8533.1|8557.2|8532.2|8558.1|8538|8551.9|8531.1|129
1747205100000|2025-05-14 06:45:00|8557.3|8532.3|8551.8|8536.8|8559.4|8538|8551.1|8531.1|138
1747205400000|2025-05-14 06:50:00|8551.4|8536.4|8556.8|8541.8|8557|8542|8550|8535|144
1747205700000|2025-05-14 06:55:00|8556.5|8541.5|8560|8545|8565.8|8545|8556.5|8538|106
1747206000000|2025-05-14 07:00:00|8559.6|8544.6|8558.4|8543.4|8564|8544.6|8556.1|8534.3|158
1747206300000|2025-05-14 07:05:00|8558.2|8543.2|8564.6|8549.6|8569.5|8550.1|8557.5|8537.9|193
1747206600000|2025-05-14 07:10:00|8564.8|8549.8|8560.9|8545.9|8569.3|8549.8|8560.7|8542.2|216
1747206900000|2025-05-14 07:15:00|8560.7|8545.7|8563.6|8548.6|8569|8548.7|8558.1|8539.5|186
1747207200000|2025-05-14 07:20:00|8564|8549|8569.7|8544.7|8572.1|8550.4|8563.7|8544.3|123
1747207500000|2025-05-14 07:25:00|8570|8545|8565.4|8550.4|8572|8550.8|8565.4|8541.4|212
1747207800000|2025-05-14 07:30:00|8564.6|8549.6|8573.9|8548.9|8574.1|8549.8|8564.5|8545|129
1747208100000|2025-05-14 07:35:00|8574|8549|8569.3|8544.3|8574.3|8549.3|8567.3|8542.3|192
1747208400000|2025-05-14 07:40:00|8569.5|8544.5|8567.1|8542.1|8569.6|8544.6|8565.9|8540.9|189
1747208700000|2025-05-14 07:45:00|8567|8542|8570.1|8545.1|8570.2|8545.2|8566.7|8541.7|89
1747209000000|2025-05-14 07:50:00|8570|8545|8570.2|8545.2|8572.6|8547.6|8568.3|8543.3|138
1747209300000|2025-05-14 07:55:00|8570|8545|8567.7|8542.7|8570.9|8545.9|8566.2|8541.2|128
1747209600000|2025-05-14 08:00:00|8567.6|8542.6|8557.5|8532.5|8567.9|8542.9|8556.6|8531.6|239
1747209900000|2025-05-14 08:05:00|8557.6|8532.6|8554.6|8529.6|8560.2|8535.2|8550.8|8525.8|292
1747210200000|2025-05-14 08:10:00|8555|8530|8559.7|8534.7|8560.3|8535.3|8553.8|8528.8|176
1747210500000|2025-05-14 08:15:00|8559.9|8534.9|8558.5|8533.5|8561.3|8536.3|8556.5|8531.5|217
1747210800000|2025-05-14 08:20:00|8558.1|8533.1|8550.6|8535.6|8558.3|8538.3|8550.3|8531.7|237
1747211100000|2025-05-14 08:25:00|8550.9|8535.9|8556.8|8531.8|8558.8|8536|8548.6|8528.8|202
1747211400000|2025-05-14 08:30:00|8556.6|8531.6|8555|8540|8557.7|8540.6|8552.7|8530.8|205
1747211700000|2025-05-14 08:35:00|8555.4|8540.4|8564.7|8539.7|8565.7|8540.7|8554.6|8535|168
1747212000000|2025-05-14 08:40:00|8559.9|8544.9|8561.9|8536.9|8564|8544.9|8557.4|8536.2|117
1747212300000|2025-05-14 08:45:00|8561.8|8536.8|8563.5|8538.5|8564.5|8539.5|8561.5|8536.5|126
1747212600000|2025-05-14 08:50:00|8563.6|8538.6|8564.1|8539.1|8565.4|8540.4|8562.3|8537.3|133
1747212900000|2025-05-14 08:55:00|8563.5|8538.5|8561.5|8536.5|8564.3|8539.3|8559.6|8534.6|203
1747213200000|2025-05-14 09:00:00|8561.4|8536.4|8563.5|8538.5|8564.7|8539.7|8560.7|8535.7|203
1747213500000|2025-05-14 09:05:00|8563.6|8538.6|8560|8535|8564.5|8539.5|8558.5|8533.5|150
1747213800000|2025-05-14 09:10:00|8559.3|8534.3|8558.3|8533.3|8560.6|8535.6|8557.9|8532.9|204
1747214100000|2025-05-14 09:15:00|8558.1|8533.1|8557|8532|8558.2|8538.4|8552.4|8530.3|219
1747214400000|2025-05-14 09:20:00|8557.2|8532.2|8559.2|8534.2|8559.8|8534.8|8557|8532|93
1747214700000|2025-05-14 09:25:00|8559|8534|8556.9|8531.9|8559|8534|8554.6|8529.6|139
1747215000000|2025-05-14 09:30:00|8556.8|8531.8|8556.8|8531.8|8557|8532|8555|8530|92
1747215300000|2025-05-14 09:35:00|8557|8532|8554.4|8539.4|8559.4|8539.4|8554.1|8531.8|79
1747215600000|2025-05-14 09:40:00|8554.3|8539.3|8559.5|8534.5|8561|8540.8|8553.2|8534.3|115
1747215900000|2025-05-14 09:45:00|8559.7|8534.7|8557.9|8532.9|8559.8|8534.8|8557.1|8532.1|79
1747216200000|2025-05-14 09:50:00|8558|8533|8561.6|8536.6|8561.8|8536.8|8557.9|8532.9|112
1747216500000|2025-05-14 09:55:00|8561.7|8536.7|8558.8|8533.8|8564.2|8539.2|8558.1|8533.1|111
1747216800000|2025-05-14 10:00:00|8558.9|8533.9|8556.7|8531.7|8559.3|8534.3|8555.1|8530.1|154
1747217100000|2025-05-14 10:05:00|8556.6|8531.6|8558.3|8533.3|8558.6|8533.6|8556.5|8531.5|91
1747217400000|2025-05-14 10:10:00|8558.4|8533.4|8560.9|8535.9|8561|8536|8558.3|8533.3|73
1747217700000|2025-05-14 10:15:00|8559.6|8534.6|8560.9|8535.9|8561.8|8536.8|8558.9|8533.9|113
1747218000000|2025-05-14 10:20:00|8560.8|8535.8|8561.7|8536.7|8562.3|8537.3|8560.1|8535.1|94
1747218300000|2025-05-14 10:25:00|8561.8|8536.8|8560.9|8535.9|8563.3|8538.3|8560.2|8535.2|112
1747218600000|2025-05-14 10:30:00|8560.3|8535.3|8560.8|8535.8|8561.2|8536.2|8558.7|8533.7|98
1747218900000|2025-05-14 10:35:00|8561|8536|8560.8|8535.8|8562.2|8537.2|8559.8|8534.8|112
1747219200000|2025-05-14 10:40:00|8560.9|8535.9|8559.5|8534.5|8560.9|8535.9|8559.1|8534.1|93
1747219500000|2025-05-14 10:45:00|8559.4|8534.4|8560.9|8535.9|8561.1|8536.1|8558.2|8533.2|77
1747219800000|2025-05-14 10:50:00|8561|8536|8558.2|8533.2|8561.7|8536.7|8558|8533|103
1747220100000|2025-05-14 10:55:00|8558.6|8533.6|8558.8|8533.8|8558.8|8533.8|8557.1|8532.1|70
1747220400000|2025-05-14 11:00:00|8558.6|8533.6|8560.7|8535.7|8560.7|8535.7|8558.6|8533.6|68
1747220700000|2025-05-14 11:05:00|8560.6|8535.6|8559.6|8534.6|8561.4|8536.4|8559.2|8534.2|93
1747221000000|2025-05-14 11:10:00|8559.5|8534.5|8557|8532|8559.6|8534.6|8557|8532|52
1747221300000|2025-05-14 11:15:00|8557.1|8532.1|8560.2|8535.2|8560.7|8535.7|8557.1|8532.1|65
1747221600000|2025-05-14 11:20:00|8560.4|8535.4|8559.6|8534.6|8561.9|8536.9|8559.6|8534.6|73
1747221900000|2025-05-14 11:25:00|8559.8|8534.8|8561.6|8536.6|8561.6|8536.6|8558.2|8533.2|120
1747222200000|2025-05-14 11:30:00|8561.8|8536.8|8562.2|8537.2|8562.2|8537.2|8561.8|8536.8|7
1747222500000|2025-05-14 11:35:00|8562.3|8537.3|8562.8|8537.8|8563.2|8538.2|8562.2|8537.2|32
1747222800000|2025-05-14 11:40:00|8562.5|8537.5|8562.5|8537.5|8562.8|8537.8|8560.3|8535.3|34
1747223100000|2025-05-14 11:45:00|8562.7|8537.7|8562.6|8537.6|8564|8539|8562.3|8537.3|15
1747223400000|2025-05-14 11:50:00|8562.7|8537.7|8564.7|8539.7|8565.3|8540.3|8562.5|8537.5|102
1747223700000|2025-05-14 11:55:00|8565|8540|8567.2|8542.2|8568.8|8543.8|8565|8540|113
1747224000000|2025-05-14 12:00:00|8567|8542|8567.9|8542.9|8568.3|8543.3|8565.5|8540.5|150
1747224300000|2025-05-14 12:05:00|8568|8543|8569.2|8544.2|8569.3|8544.3|8567.4|8542.4|72
1747224600000|2025-05-14 12:10:00|8569.3|8544.3|8570.3|8545.3|8570.5|8545.5|8567.8|8542.8|79
1747224900000|2025-05-14 12:15:00|8570.1|8545.1|8572.3|8547.3|8573.2|8548.2|8570|8545|96
1747225200000|2025-05-14 12:20:00|8572.4|8547.4|8569.8|8544.8|8573.5|8548.5|8569.5|8544.5|94
1747225500000|2025-05-14 12:25:00|8569.7|8544.7|8569.9|8544.9|8572|8547|8569.2|8544.2|156
1747225800000|2025-05-14 12:30:00|8569.8|8544.8|8568.3|8543.3|8569.9|8544.9|8566.9|8541.9|112
1747226100000|2025-05-14 12:35:00|8568.2|8543.2|8571.9|8546.9|8572.3|8547.3|8567.3|8542.3|98
1747226400000|2025-05-14 12:40:00|8572|8547|8571.7|8546.7|8572.2|8547.2|8570|8545|113
1747226700000|2025-05-14 12:45:00|8571.6|8546.6|8572.2|8547.2|8573.2|8548.2|8569.7|8544.7|140
1747227000000|2025-05-14 12:50:00|8572.6|8547.6|8572.9|8547.9|8573.2|8548.2|8572.2|8547.2|91
1747227300000|2025-05-14 12:55:00|8572.8|8547.8|8573.4|8548.4|8573.7|8548.7|8571.9|8546.9|109
1747227600000|2025-05-14 13:00:00|8573.3|8548.3|8574.6|8549.6|8575|8550|8573|8548|59
1747227900000|2025-05-14 13:05:00|8575|8550|8575|8550|8575.2|8550.2|8573.8|8548.8|55
1747228200000|2025-05-14 13:10:00|8575.1|8550.1|8576.3|8551.3|8576.4|8551.4|8574.3|8549.3|94
1747228500000|2025-05-14 13:15:00|8576.4|8551.4|8576.3|8551.3|8577.5|8552.5|8575.7|8550.7|91
1747228800000|2025-05-14 13:20:00|8576.2|8551.2|8575|8550|8577.4|8552.4|8574.9|8549.9|101
1747229100000|2025-05-14 13:25:00|8574.9|8549.9|8575.6|8550.6|8575.8|8550.8|8574.7|8549.7|56
1747229400000|2025-05-14 13:30:00|8575.5|8550.5|8576.6|8551.6|8576.8|8551.8|8574.6|8549.6|138
1747229700000|2025-05-14 13:35:00|8576.8|8551.8|8574.4|8549.4|8577.2|8552.2|8574.2|8549.2|169
1747230000000|2025-05-14 13:40:00|8574.6|8549.6|8572.7|8547.7|8574.8|8549.8|8571.9|8546.9|92
1747230300000|2025-05-14 13:45:00|8572.8|8547.8|8572.1|8547.1|8572.8|8547.8|8571.2|8546.2|100
1747230600000|2025-05-14 13:50:00|8572|8547|8570.7|8545.7|8572|8547|8570.2|8545.2|133
1747230900000|2025-05-14 13:55:00|8570.5|8545.5|8573.2|8548.2|8573.6|8548.6|8570.5|8545.5|122
1747231200000|2025-05-14 14:00:00|8573.4|8548.4|8574|8549|8574.2|8549.2|8573.4|8548.4|147
1747231500000|2025-05-14 14:05:00|8573.7|8548.7|8572.8|8547.8|8574|8549|8570.7|8545.7|192
1747231800000|2025-05-14 14:10:00|8573|8548|8570.1|8545.1|8573.3|8548.3|8569.7|8544.7|128
1747232100000|2025-05-14 14:15:00|8570|8545|8571.3|8546.3|8571.3|8546.3|8569.7|8544.7|138
1747232400000|2025-05-14 14:20:00|8571.2|8546.2|8573.2|8548.2|8573.2|8548.2|8570.8|8545.8|120
1747232700000|2025-05-14 14:25:00|8573|8548|8571.2|8546.2|8573.2|8548.2|8570.6|8545.6|137
1747233000000|2025-05-14 14:30:00|8571.4|8546.4|8572.4|8547.4|8572.7|8547.7|8571.1|8546.1|82
1747233300000|2025-05-14 14:35:00|8572.3|8547.3|8573.5|8548.5|8573.7|8548.7|8572.1|8547.1|58
1747233600000|2025-05-14 14:40:00|8573.3|8548.3|8571.2|8546.2|8573.5|8548.5|8571.2|8546.2|66
1747233900000|2025-05-14 14:45:00|8571.4|8546.4|8570.9|8545.9|8571.8|8546.8|8570.8|8545.8|63
1747234200000|2025-05-14 14:50:00|8571.1|8546.1|8572|8547|8572.4|8547.4|8570.9|8545.9|59
1747234500000|2025-05-14 14:55:00|8571.9|8546.9|8570.3|8545.3|8572.2|8547.2|8570.3|8545.3|85
1747234800000|2025-05-14 15:00:00|8570.4|8545.4|8571.5|8546.5|8572.7|8547.7|8569.1|8544.1|127
1747235100000|2025-05-14 15:05:00|8571.4|8546.4|8572.2|8547.2|8572.2|8547.2|8571.1|8546.1|77
1747235400000|2025-05-14 15:10:00|8572.5|8547.5|8573.3|8548.3|8573.8|8548.8|8572.2|8547.2|70
1747235700000|2025-05-14 15:15:00|8573.4|8548.4|8572.4|8547.4|8574.4|8549.4|8572.4|8547.4|72
1747236000000|2025-05-14 15:20:00|8572|8547|8570.2|8545.2|8572.4|8547.4|8569.6|8544.6|68
1747236300000|2025-05-14 15:25:00|8570.3|8545.3|8565.3|8540.3|8570.3|8545.3|8565|8540|113
1747236600000|2025-05-14 15:30:00|8565.5|8540.5|8569.8|8544.8|8569.8|8544.8|8565.3|8540.3|110
1747236900000|2025-05-14 15:35:00|8569.7|8544.7|8569.5|8544.5|8570.7|8545.7|8569|8544|118
1747237200000|2025-05-14 15:40:00|8569.6|8544.6|8568.8|8543.8|8570|8545|8568.3|8543.3|66
1747237500000|2025-05-14 15:45:00|8569.6|8544.6|8570.6|8545.6|8570.9|8545.9|8569.6|8544.6|46
1747237800000|2025-05-14 15:50:00|8570.4|8545.4|8568.4|8543.4|8570.9|8545.9|8568.4|8543.4|132
1747238100000|2025-05-14 15:55:00|8568.7|8543.7|8568.8|8543.8|8569.7|8544.7|8567.7|8542.7|91
1747238400000|2025-05-14 16:00:00|8569|8544|8567.8|8542.8|8569|8544|8567.4|8542.4|89
1747238700000|2025-05-14 16:05:00|8567.4|8542.4|8566.6|8541.6|8567.4|8542.4|8566.2|8541.2|77
1747239000000|2025-05-14 16:10:00|8566.7|8541.7|8568.2|8543.2|8568.4|8543.4|8565.7|8540.7|53
1747239300000|2025-05-14 16:15:00|8568.4|8543.4|8568.8|8543.8|8569.8|8544.8|8568.2|8543.2|55
1747239600000|2025-05-14 16:20:00|8568.6|8543.6|8569|8544|8569.2|8544.2|8568.6|8543.6|25
1747239900000|2025-05-14 16:25:00|8569.4|8544.4|8569.6|8544.6|8570.3|8545.3|8569.4|8544.4|62
1747240200000|2025-05-14 16:30:00|8569.5|8544.5|8568.2|8543.2|8569.5|8544.5|8567.9|8542.9|71
1747240500000|2025-05-14 16:35:00|8568.1|8543.1|8567.3|8542.3|8568.3|8543.3|8566.3|8541.3|110
1747240800000|2025-05-14 16:40:00|8567.2|8542.2|8570.3|8545.3|8574.8|8549.8|8567.2|8542.2|290
1747241100000|2025-05-14 16:45:00|8570.1|8545.1|8569.7|8544.7|8571.2|8546.2|8568.2|8543.2|149
1747241400000|2025-05-14 16:50:00|8569.5|8544.5|8570.4|8545.4|8571.3|8546.3|8568.8|8543.8|124
1747241700000|2025-05-14 16:55:00|8570.3|8545.3|8570.6|8545.6|8571.1|8546.1|8569.5|8544.5|125
1747242000000|2025-05-14 17:00:00|8570.7|8545.7|8572.9|8547.9|8573.1|8548.1|8570.5|8545.5|96
1747242300000|2025-05-14 17:05:00|8573.1|8548.1|8572.8|8547.8|8573.6|8548.6|8572.8|8547.8|83
1747242600000|2025-05-14 17:10:00|8573|8548|8572.1|8547.1|8573.5|8548.5|8571.7|8546.7|43
1747242900000|2025-05-14 17:15:00|8572.2|8547.2|8572.2|8547.2|8572.6|8547.6|8572|8547|39
1747243200000|2025-05-14 17:20:00|8572.4|8547.4|8573.2|8548.2|8573.8|8548.8|8572.1|8547.1|26
1747243500000|2025-05-14 17:25:00|8573.4|8548.4|8573.4|8548.4|8573.8|8548.8|8573.1|8548.1|28
1747243800000|2025-05-14 17:30:00|8573.2|8548.2|8574.2|8549.2|8574.5|8549.5|8573.2|8548.2|19
1747244100000|2025-05-14 17:35:00|8574.4|8549.4|8574.5|8549.5|8574.5|8549.5|8574.1|8549.1|41
1747244400000|2025-05-14 17:40:00|8574.4|8549.4|8574.1|8549.1|8575|8550|8573.8|8548.8|27
1747244700000|2025-05-14 17:45:00|8574.2|8549.2|8574.8|8549.8|8575.4|8550.4|8574.1|8549.1|30
1747245000000|2025-05-14 17:50:00|8574.9|8549.9|8574.8|8549.8|8575.4|8550.4|8574.6|8549.6|29
1747245300000|2025-05-14 17:55:00|8574.7|8549.7|8575.9|8550.9|8576|8551|8574.6|8549.6|30
1747245600000|2025-05-14 18:00:00|8575.8|8550.8|8577.4|8552.4|8577.8|8552.8|8575.2|8550.2|109
1747245900000|2025-05-14 18:05:00|8577.2|8552.2|8577.6|8552.6|8577.6|8552.6|8576|8551|56
1747246200000|2025-05-14 18:10:00|8577.4|8552.4|8578.2|8553.2|8578.6|8553.6|8577.2|8552.2|81
1747246500000|2025-05-14 18:15:00|8578.1|8553.1|8575.8|8550.8|8578.1|8553.1|8575.8|8550.8|87
1747246800000|2025-05-14 18:20:00|8576|8551|8576.1|8551.1|8576.1|8551.1|8575.2|8550.2|55
1747247100000|2025-05-14 18:25:00|8576|8551|8575.9|8550.9|8576.3|8551.3|8575.6|8550.6|77
1747247400000|2025-05-14 18:30:00|8576|8551|8574.8|8549.8|8576|8551|8574.8|8549.8|37
1747247700000|2025-05-14 18:35:00|8574.1|8549.1|8574.9|8549.9|8575|8550|8574.1|8549.1|39
1747248000000|2025-05-14 18:40:00|8574.8|8549.8|8574.8|8549.8|8574.9|8549.9|8574.8|8549.8|5
1747248600000|2025-05-14 18:50:00|8574.9|8549.9|8575.2|8550.2|8575.2|8550.2|8574.9|8549.9|27
1747248900000|2025-05-14 18:55:00|8575.1|8550.1|8575.9|8550.9|8575.9|8550.9|8575.1|8550.1|6
1747249200000|2025-05-14 19:00:00|8576.3|8551.3|8576.7|8551.7|8577.3|8552.3|8576.3|8551.3|32
1747249500000|2025-05-14 19:05:00|8576.8|8551.8|8576.5|8551.5|8577.3|8552.3|8576|8551|69
1747249800000|2025-05-14 19:10:00|8576.4|8551.4|8575.8|8550.8|8576.4|8551.4|8575.2|8550.2|45
1747250100000|2025-05-14 19:15:00|8575.9|8550.9|8575.2|8550.2|8575.9|8550.9|8575.2|8550.2|26
1747250400000|2025-05-14 19:20:00|8575.3|8550.3|8575.1|8550.1|8575.3|8550.3|8575|8550|21
1747250700000|2025-05-14 19:25:00|8575.5|8550.5|8577.2|8552.2|8577.4|8552.4|8575.5|8550.5|36
1747251000000|2025-05-14 19:30:00|8577.3|8552.3|8578|8553|8578.7|8553.7|8577.3|8552.3|12
1747251300000|2025-05-14 19:35:00|8578.1|8553.1|8578|8553|8578.2|8553.2|8578|8553|3
1747251600000|2025-05-14 19:40:00|8578.1|8553.1|8578.6|8553.6|8578.6|8553.6|8578|8553|18
1747251900000|2025-05-14 19:45:00|8578.4|8553.4|8578.2|8553.2|8578.6|8553.6|8578|8553|17
1747252200000|2025-05-14 19:50:00|8578|8553|8578.1|8553.1|8578.2|8553.2|8577.9|8552.9|28
1747252500000|2025-05-14 19:55:00|8578|8553|8577.9|8552.9|8578.2|8553.2|8577.9|8552.9|15
1747270800000|2025-05-15 01:00:00|8575.1|8546.1|8575.1|8550.1|8576.6|8550.1|8575.1|8546.1|3
1747271100000|2025-05-15 01:05:00|8577.7|8552.7|8577.4|8552.4|8577.7|8552.7|8577.4|8552.4|2
1747271400000|2025-05-15 01:10:00|8575.9|8550.9|8575.1|8546.1|8575.9|8550.9|8573.4|8544.4|18
1747271700000|2025-05-15 01:15:00|8574.9|8545.9|8574.9|8545.9|8574.9|8545.9|8574.9|8545.9|1
1747272000000|2025-05-15 01:20:00|8578.6|8550.6|8578.2|8553.2|8578.6|8553.2|8576.9|8550.6|3
1747272300000|2025-05-15 01:25:00|8575.4|8549.4|8575|8546|8577.9|8552.1|8574|8545|9
1747272600000|2025-05-15 01:30:00|8576.6|8551.6|8578.1|8553.1|8578.4|8553.4|8576.6|8551.6|17
1747272900000|2025-05-15 01:35:00|8576.5|8551.5|8574.4|8547.3|8576.5|8551.5|8574.4|8547.3|11
1747273200000|2025-05-15 01:40:00|8576.2|8549.1|8577.7|8552.7|8578.2|8552.7|8574|8545|13
1747273500000|2025-05-15 01:45:00|8572.6|8543.9|8571.7|8546.7|8574.2|8549.2|8569.7|8542.2|86
1747273800000|2025-05-15 01:50:00|8572.1|8547.1|8571.5|8546.5|8572.1|8547.1|8570.5|8545.5|20
1747274100000|2025-05-15 01:55:00|8570.5|8545.5|8571.3|8546.3|8572.8|8547.8|8570.5|8545.5|16
1747274400000|2025-05-15 02:00:00|8570.7|8545.7|8570.9|8545.9|8571.9|8546.9|8570.7|8545.7|42
1747274700000|2025-05-15 02:05:00|8571.9|8546.9|8571.2|8546.2|8571.9|8546.9|8570.5|8545.5|37
1747275000000|2025-05-15 02:10:00|8571.5|8546.5|8568.5|8543.5|8571.7|8546.7|8568.4|8543.4|45
1747275300000|2025-05-15 02:15:00|8568.6|8543.6|8563.5|8538.5|8568.6|8543.6|8563.5|8538.5|71
1747275600000|2025-05-15 02:20:00|8564.1|8539.1|8564.5|8539.5|8565.7|8540.7|8564.1|8539.1|10
1747275900000|2025-05-15 02:25:00|8564.7|8539.7|8564.1|8539.1|8564.8|8539.8|8563.8|8538.8|29
1747276200000|2025-05-15 02:30:00|8564.8|8539.8|8570.2|8545.2|8573.8|8546.2|8563.6|8538.6|42
1747276500000|2025-05-15 02:35:00|8570.4|8545.4|8570.5|8545.5|8571.1|8546.1|8569.2|8544.2|23
1747276800000|2025-05-15 02:40:00|8570.8|8545.8|8569.7|8544.7|8570.8|8545.8|8567.7|8542.7|113
1747277100000|2025-05-15 02:45:00|8569.1|8544.1|8569.9|8544.9|8570.7|8545.7|8568.7|8543.7|79
1747277700000|2025-05-15 02:55:00|8570.5|8545.5|8570.2|8545.2|8570.5|8545.5|8568.7|8543.7|132
1747278000000|2025-05-15 03:00:00|8569.7|8544.7|8570.9|8545.9|8571.7|8546.7|8568.2|8543.2|69
1747278300000|2025-05-15 03:05:00|8570.8|8545.8|8571.8|8546.8|8572|8547|8569.9|8544.9|41
1747278600000|2025-05-15 03:10:00|8573.2|8548.2|8577.7|8552.7|8578.4|8553.4|8573.2|8548.2|74
1747278900000|2025-05-15 03:15:00|8579.2|8554.2|8584.9|8559.9|8598|8570.4|8579.2|8554.2|166
1747279200000|2025-05-15 03:20:00|8584.5|8559.5|8585.6|8560.6|8586.7|8561.7|8584.5|8559.5|43
1747279500000|2025-05-15 03:25:00|8585.4|8560.4|8580.5|8555.5|8586|8561|8577.8|8552.8|109
1747279800000|2025-05-15 03:30:00|8580.6|8555.6|8588.7|8563.7|8588.9|8563.9|8580.6|8555.6|318
1747280100000|2025-05-15 03:35:00|8588.5|8563.5|8585.3|8560.3|8590.2|8565.2|8584.6|8559.6|145
1747280400000|2025-05-15 03:40:00|8585.2|8560.2|8586.2|8561.2|8589.3|8564.3|8585.1|8560.1|115
1747280700000|2025-05-15 03:45:00|8586.1|8561.1|8588.2|8563.2|8588.5|8563.5|8583.1|8558.1|183
1747281000000|2025-05-15 03:50:00|8588.1|8563.1|8592.8|8567.8|8593.4|8568.4|8587.9|8562.9|150
1747281300000|2025-05-15 03:55:00|8593|8568|8590.5|8565.5|8593.5|8568.5|8589.4|8564.4|125
1747281600000|2025-05-15 04:00:00|8590.6|8565.6|8594.4|8569.4|8595.1|8570.1|8590.6|8565.6|131
1747281900000|2025-05-15 04:05:00|8594.5|8569.5|8595.1|8570.1|8595.2|8570.2|8592.7|8567.7|114
1747282200000|2025-05-15 04:10:00|8595.4|8570.4|8594.9|8569.9|8596.2|8571.2|8594.4|8569.4|58
1747282500000|2025-05-15 04:15:00|8595|8570|8594.3|8569.3|8595.4|8570.4|8591.7|8566.7|108
1747282800000|2025-05-15 04:20:00|8594.4|8569.4|8595.5|8570.5|8596.5|8571.5|8594.1|8569.1|109
1747283100000|2025-05-15 04:25:00|8595.6|8570.6|8593.4|8568.4|8595.6|8570.6|8593.3|8568.3|64
1747283400000|2025-05-15 04:30:00|8593.5|8568.5|8594.7|8569.7|8596.4|8571.4|8593.4|8568.4|103
1747283700000|2025-05-15 04:35:00|8595.2|8570.2|8596.4|8571.4|8596.8|8571.8|8594.4|8569.4|101
1747284000000|2025-05-15 04:40:00|8596.5|8571.5|8594.9|8569.9|8599.2|8574.2|8594.4|8569.4|170
1747284300000|2025-05-15 04:45:00|8595.1|8570.1|8596.4|8571.4|8596.4|8571.4|8594.4|8569.4|92
1747284600000|2025-05-15 04:50:00|8596.5|8571.5|8601.1|8576.1|8601.8|8576.8|8596.5|8571.5|129
1747284900000|2025-05-15 04:55:00|8601|8576|8599.5|8574.5|8601.1|8576.1|8598.8|8573.8|91
1747285200000|2025-05-15 05:00:00|8599.4|8574.4|8598|8573|8600|8575|8597.7|8572.7|92
1747285500000|2025-05-15 05:05:00|8597.8|8572.8|8597|8572|8597.8|8572.8|8596.6|8571.6|44
1747285800000|2025-05-15 05:10:00|8596.9|8571.9|8594.8|8569.8|8597|8572|8593.3|8568.3|66
1747286100000|2025-05-15 05:15:00|8594.7|8569.7|8593.8|8568.8|8594.7|8569.7|8593|8568|107
1747286400000|2025-05-15 05:20:00|8594|8569|8595.8|8570.8|8596.2|8571.2|8593.8|8568.8|94
1747286700000|2025-05-15 05:25:00|8595.9|8570.9|8596.4|8571.4|8596.8|8571.8|8594.8|8569.8|89
1747287000000|2025-05-15 05:30:00|8596.3|8571.3|8594.5|8569.5|8596.5|8571.5|8594.3|8569.3|81
1747287300000|2025-05-15 05:35:00|8594.6|8569.6|8598.5|8573.5|8598.7|8573.7|8594.6|8569.6|101
1747287600000|2025-05-15 05:40:00|8598.7|8573.7|8599|8574|8599|8574|8596.8|8571.8|75
1747287900000|2025-05-15 05:45:00|8598.9|8573.9|8596.3|8571.3|8600.3|8575.3|8595.6|8570.6|161
1747288200000|2025-05-15 05:50:00|8596.6|8571.6|8599.6|8574.6|8599.7|8574.7|8596.6|8571.6|93
1747288500000|2025-05-15 05:55:00|8599.5|8574.5|8601|8576|8601.3|8576.3|8598.6|8573.6|137
1747288800000|2025-05-15 06:00:00|8600.8|8575.8|8601|8576|8605.4|8580.4|8600.8|8575.8|198
1747289100000|2025-05-15 06:05:00|8601.1|8576.1|8600|8575|8601.5|8576.5|8599.3|8574.3|102
1747289400000|2025-05-15 06:10:00|8600.1|8575.1|8598.8|8573.8|8602.7|8577.7|8598.8|8573.8|86
1747289700000|2025-05-15 06:15:00|8599|8574|8600.3|8575.3|8602|8577|8597.6|8572.6|157
1747290000000|2025-05-15 06:20:00|8600.2|8575.2|8598.9|8573.9|8600.6|8575.6|8597.9|8572.9|103
1747290300000|2025-05-15 06:25:00|8599|8574|8595.8|8570.8|8599|8574|8593.6|8568.6|143
1747290600000|2025-05-15 06:30:00|8595.9|8570.9|8593.3|8568.3|8596.6|8571.6|8593.3|8568.3|122
1747290900000|2025-05-15 06:35:00|8593.6|8568.6|8592.6|8567.6|8595.2|8570.2|8591.3|8566.3|172
1747291200000|2025-05-15 06:40:00|8592.5|8567.5|8589|8564|8592.5|8567.5|8586.9|8561.9|163
1747291500000|2025-05-15 06:45:00|8588.9|8563.9|8586.9|8561.9|8589.2|8564.2|8586.6|8561.6|146
1747291800000|2025-05-15 06:50:00|8587|8562|8589.8|8564.8|8590.2|8565.2|8586.8|8561.8|150
1747292100000|2025-05-15 06:55:00|8589.9|8564.9|8591.1|8566.1|8592.2|8567.2|8588.1|8563.1|165
1747292400000|2025-05-15 07:00:00|8591|8566|8586.7|8561.7|8594.8|8569.8|8586.6|8561.6|201
1747292700000|2025-05-15 07:05:00|8586.8|8561.8|8585|8560|8586.8|8561.8|8575.9|8550.9|259
1747293000000|2025-05-15 07:10:00|8585.4|8560.4|8587.5|8562.5|8587.6|8562.6|8584.9|8559.9|158
1747293300000|2025-05-15 07:15:00|8587.3|8562.3|8589|8564|8590.4|8565.4|8586.1|8561.1|177
1747293600000|2025-05-15 07:20:00|8589.2|8564.2|8588.9|8563.9|8591.3|8566.3|8587.8|8562.8|143
1747293900000|2025-05-15 07:25:00|8589|8564|8585|8560|8590.5|8565.5|8584.7|8559.7|163
1747294200000|2025-05-15 07:30:00|8585.6|8560.6|8584.7|8559.7|8587.4|8562.4|8584.7|8559.7|97
1747294500000|2025-05-15 07:35:00|8584.8|8559.8|8583.8|8558.8|8586.6|8561.6|8583.8|8558.8|124
1747294800000|2025-05-15 07:40:00|8584|8559|8584.3|8559.3|8586|8561|8581.2|8556.2|116
1747295100000|2025-05-15 07:45:00|8584.2|8559.2|8586.7|8561.7|8587.5|8562.5|8583.2|8558.2|180
1747295400000|2025-05-15 07:50:00|8586.9|8561.9|8583|8558|8587.2|8562.2|8582.9|8557.9|145
1747295700000|2025-05-15 07:55:00|8583.2|8558.2|8586.2|8561.2|8586.2|8561.2|8580.8|8555.8|126
1747296000000|2025-05-15 08:00:00|8586|8561|8585.8|8560.8|8588.2|8563.2|8585.2|8560.2|141
1747296300000|2025-05-15 08:05:00|8586|8561|8587.4|8562.4|8587.8|8562.8|8585.2|8560.2|142
1747296600000|2025-05-15 08:10:00|8587.1|8562.1|8586.9|8561.9|8587.9|8562.9|8586.1|8561.1|97
1747296900000|2025-05-15 08:15:00|8587|8562|8584.8|8559.8|8587|8562|8584.1|8559.1|102
1747297200000|2025-05-15 08:20:00|8584.9|8559.9|8581.4|8556.4|8585|8560|8581.2|8556.2|131
1747297500000|2025-05-15 08:25:00|8581.3|8556.3|8585.5|8560.5|8585.8|8560.8|8581|8556|141
1747297800000|2025-05-15 08:30:00|8585.6|8560.6|8588|8563|8589|8564|8585.6|8560.6|162
1747298100000|2025-05-15 08:35:00|8587.8|8562.8|8585.4|8560.4|8587.9|8562.9|8584.8|8559.8|106
1747298400000|2025-05-15 08:40:00|8585.5|8560.5|8588.2|8563.2|8588.4|8563.4|8585.2|8560.2|89
1747298700000|2025-05-15 08:45:00|8588.1|8563.1|8592|8567|8592|8567|8588.1|8563.1|97
1747299000000|2025-05-15 08:50:00|8591.9|8566.9|8595|8570|8595.1|8570.1|8591.6|8566.6|87
1747299300000|2025-05-15 08:55:00|8594.8|8569.8|8590.3|8565.3|8595.3|8570.3|8589|8564|84
1747299600000|2025-05-15 09:00:00|8590.4|8565.4|8592.5|8567.5|8592.8|8567.8|8588.9|8563.9|164
1747299900000|2025-05-15 09:05:00|8592.4|8567.4|8593.7|8568.7|8595.4|8570.4|8592.4|8567.4|93
1747300200000|2025-05-15 09:10:00|8593.6|8568.6|8590.9|8565.9|8594.3|8569.3|8590.6|8565.6|157
1747300500000|2025-05-15 09:15:00|8590.8|8565.8|8591.8|8566.8|8591.9|8566.9|8586.9|8561.9|141
1747300800000|2025-05-15 09:20:00|8591.6|8566.6|8592.3|8567.3|8593.8|8568.8|8591|8566|107
1747301100000|2025-05-15 09:25:00|8592.4|8567.4|8593.8|8568.8|8595.3|8570.3|8592|8567|132
1747301400000|2025-05-15 09:30:00|8594|8569|8589|8564|8594|8569|8588.6|8563.6|141
1747301700000|2025-05-15 09:35:00|8588.6|8563.6|8590.5|8565.5|8591|8566|8588.6|8563.6|136
1747302000000|2025-05-15 09:40:00|8590.3|8565.3|8588.2|8563.2|8590.8|8565.8|8588|8563|154
1747302300000|2025-05-15 09:45:00|8588.1|8563.1|8586.3|8561.3|8588.1|8563.1|8585.2|8560.2|145
1747302600000|2025-05-15 09:50:00|8586.2|8561.2|8586.6|8561.6|8586.9|8561.9|8583.5|8558.5|113
1747302900000|2025-05-15 09:55:00|8586.8|8561.8|8586.8|8561.8|8589.4|8564.4|8585.8|8560.8|133
1747303200000|2025-05-15 10:00:00|8586.5|8561.5|8582.9|8557.9|8586.9|8561.9|8582.3|8557.3|118
1747303500000|2025-05-15 10:05:00|8583|8558|8581|8556|8583.4|8558.4|8580.4|8555.4|127
1747303800000|2025-05-15 10:10:00|8580.9|8555.9|8579.2|8554.2|8583.2|8558.2|8578.7|8553.7|119
1747304100000|2025-05-15 10:15:00|8578.8|8553.8|8580.6|8555.6|8581|8556|8576.8|8551.8|101
1747304400000|2025-05-15 10:20:00|8580.3|8555.3|8580.9|8555.9|8581.2|8556.2|8578.7|8553.7|116
1747304700000|2025-05-15 10:25:00|8581|8556|8580.5|8555.5|8582.5|8557.5|8580.4|8555.4|97
1747305000000|2025-05-15 10:30:00|8580.4|8555.4|8581.7|8556.7|8581.8|8556.8|8579.6|8554.6|64
1747305300000|2025-05-15 10:35:00|8581.8|8556.8|8581.6|8556.6|8582|8557|8581|8556|51
1747305600000|2025-05-15 10:40:00|8581.7|8556.7|8580.5|8555.5|8581.7|8556.7|8579.8|8554.8|27
1747305900000|2025-05-15 10:45:00|8580.4|8555.4|8580.1|8555.1|8581|8556|8580|8555|69
1747306200000|2025-05-15 10:50:00|8579.8|8554.8|8577.7|8552.7|8580.4|8555.4|8577.3|8552.3|89
1747306500000|2025-05-15 10:55:00|8577.8|8552.8|8581.3|8556.3|8582.1|8557.1|8577.8|8552.8|93
1747306800000|2025-05-15 11:00:00|8581.2|8556.2|8579.6|8554.6|8581.2|8556.2|8578.2|8553.2|54
1747307100000|2025-05-15 11:05:00|8579.8|8554.8|8580.2|8555.2|8580.8|8555.8|8579.8|8554.8|55
1747307400000|2025-05-15 11:10:00|8580.4|8555.4|8580.2|8555.2|8580.8|8555.8|8579.5|8554.5|75
1747307700000|2025-05-15 11:15:00|8580.1|8555.1|8580|8555|8580.4|8555.4|8578.8|8553.8|54
1747308000000|2025-05-15 11:20:00|8579.8|8554.8|8581.8|8556.8|8582.1|8557.1|8579.7|8554.7|66
1747308300000|2025-05-15 11:25:00|8581.7|8556.7|8583|8558|8583.3|8558.3|8581.6|8556.6|43
1747308600000|2025-05-15 11:30:00|8582.9|8557.9|8584.5|8559.5|8584.5|8559.5|8582.7|8557.7|24
1747308900000|2025-05-15 11:35:00|8584.4|8559.4|8584.2|8559.2|8584.5|8559.5|8583.8|8558.8|32
1747309200000|2025-05-15 11:40:00|8584.1|8559.1|8584.4|8559.4|8584.5|8559.5|8584.1|8559.1|14
1747309500000|2025-05-15 11:45:00|8584.5|8559.5|8584.6|8559.6|8584.7|8559.7|8584.4|8559.4|18
1747309800000|2025-05-15 11:50:00|8584.4|8559.4|8582.6|8557.6|8584.4|8559.4|8582.5|8557.5|17
1747310100000|2025-05-15 11:55:00|8582.5|8557.5|8584|8559|8584.3|8559.3|8582.5|8557.5|33
1747310400000|2025-05-15 12:00:00|8584.3|8559.3|8584.8|8559.8|8585|8560|8584|8559|116
1747310700000|2025-05-15 12:05:00|8584.6|8559.6|8583.6|8558.6|8585.4|8560.4|8582.5|8557.5|54
1747311000000|2025-05-15 12:10:00|8583.8|8558.8|8581|8556|8583.8|8558.8|8581|8556|66
1747311300000|2025-05-15 12:15:00|8581.2|8556.2|8580.1|8555.1|8581.2|8556.2|8578.7|8553.7|72
1747311600000|2025-05-15 12:20:00|8580.2|8555.2|8580.7|8555.7|8580.9|8555.9|8579.1|8554.1|64
1747311900000|2025-05-15 12:25:00|8580.8|8555.8|8583.4|8554.4|8583.7|8557.6|8580.7|8554.4|79
1747312200000|2025-05-15 12:30:00|8583.6|8554.6|8579.1|8554.1|8583.6|8556.7|8577.7|8552.7|211
1747312500000|2025-05-15 12:35:00|8579.3|8554.3|8578.5|8553.5|8582.2|8557.2|8578.5|8553.5|125
1747312800000|2025-05-15 12:40:00|8578.7|8553.7|8582.4|8557.4|8582.6|8557.6|8578.3|8553.3|100
1747313100000|2025-05-15 12:45:00|8582.5|8557.5|8584.4|8559.4|8584.7|8559.7|8582.4|8557.4|111
1747313400000|2025-05-15 12:50:00|8584.5|8559.5|8580.1|8555.1|8585.5|8560.5|8579.2|8554.2|122
1747313700000|2025-05-15 12:55:00|8579.9|8554.9|8577.3|8552.3|8579.9|8554.9|8577.2|8552.2|76
1747314000000|2025-05-15 13:00:00|8577.4|8552.4|8579.1|8554.1|8579.5|8554.5|8576.1|8551.1|149
1747314300000|2025-05-15 13:05:00|8579.2|8554.2|8577.8|8552.8|8579.6|8554.6|8577.1|8552.1|125
1747314600000|2025-05-15 13:10:00|8577.9|8552.9|8578.4|8553.4|8578.9|8553.9|8576.9|8551.9|88
1747314900000|2025-05-15 13:15:00|8578.1|8553.1|8579.1|8554.1|8579.1|8554.1|8577|8552|92
1747315200000|2025-05-15 13:20:00|8579|8554|8578.3|8553.3|8580.1|8555.1|8578.2|8553.2|68
1747315500000|2025-05-15 13:25:00|8578.2|8553.2|8579.7|8554.7|8580.6|8555.6|8578.2|8553.2|118
1747315800000|2025-05-15 13:30:00|8579.8|8554.8|8579.5|8554.5|8580.3|8555.3|8579.5|8554.5|85
1747316100000|2025-05-15 13:35:00|8579.6|8554.6|8578.7|8553.7|8579.6|8554.6|8577.9|8552.9|85
1747316400000|2025-05-15 13:40:00|8578.6|8553.6|8577.5|8552.5|8579.2|8554.2|8577.1|8552.1|71
1747316700000|2025-05-15 13:45:00|8577.6|8552.6|8577|8552|8577.9|8552.9|8576.9|8551.9|48
1747317000000|2025-05-15 13:50:00|8577.3|8552.3|8574.4|8549.4|8577.3|8552.3|8573.9|8548.9|56
1747317300000|2025-05-15 13:55:00|8574.5|8549.5|8575.5|8550.5|8576.4|8551.4|8574.1|8549.1|67
1747317600000|2025-05-15 14:00:00|8575.7|8550.7|8576|8551|8577.2|8552.2|8575.2|8550.2|76
1747317900000|2025-05-15 14:05:00|8575.9|8550.9|8575.6|8550.6|8576.1|8551.1|8575.5|8550.5|36
1747318200000|2025-05-15 14:10:00|8575.5|8550.5|8575.1|8550.1|8575.6|8550.6|8574|8549|51
1747318500000|2025-05-15 14:15:00|8575.3|8550.3|8575.3|8550.3|8575.7|8550.7|8575.3|8550.3|36
1747318800000|2025-05-15 14:20:00|8575.7|8550.7|8574.8|8549.8|8575.9|8550.9|8574.8|8549.8|17
1747319100000|2025-05-15 14:25:00|8574.9|8549.9|8575.5|8550.5|8575.6|8550.6|8574.7|8549.7|78
1747319400000|2025-05-15 14:30:00|8575.7|8550.7|8579.9|8554.9|8579.9|8554.9|8575.5|8550.5|77
1747319700000|2025-05-15 14:35:00|8580|8555|8579.5|8554.5|8580.8|8555.8|8579.3|8554.3|46
1747320000000|2025-05-15 14:40:00|8579.6|8554.6|8582|8557|8582|8557|8579.4|8554.4|67
1747320300000|2025-05-15 14:45:00|8581.7|8556.7|8583.4|8558.4|8583.8|8558.8|8579.7|8554.7|123
1747320600000|2025-05-15 14:50:00|8583.3|8558.3|8583.2|8558.2|8583.8|8558.8|8581.7|8556.7|77
1747320900000|2025-05-15 14:55:00|8583.3|8558.3|8584.2|8559.2|8584.9|8559.9|8583.3|8558.3|96
1747321200000|2025-05-15 15:00:00|8584.1|8559.1|8585.6|8560.6|8586.1|8561.1|8584|8559|95
1747321500000|2025-05-15 15:05:00|8585.5|8560.5|8585.5|8560.5|8585.6|8560.6|8584.9|8559.9|48
1747321800000|2025-05-15 15:10:00|8585.4|8560.4|8585.2|8560.2|8585.5|8560.5|8585|8560|65
1747322100000|2025-05-15 15:15:00|8585.3|8560.3|8585.6|8560.6|8585.6|8560.6|8584.7|8559.7|123
1747322400000|2025-05-15 15:20:00|8585.7|8560.7|8583.7|8558.7|8585.8|8560.8|8582.2|8557.2|75
1747322700000|2025-05-15 15:25:00|8583.6|8558.6|8583.3|8558.3|8584.3|8559.3|8582|8557|71
1747323000000|2025-05-15 15:30:00|8583.4|8558.4|8585.9|8560.9|8586|8561|8583.3|8558.3|75
1747323300000|2025-05-15 15:35:00|8585.8|8560.8|8585.9|8560.9|8586|8561|8585.7|8560.7|28
1747323600000|2025-05-15 15:40:00|8586|8561|8586.3|8561.3|8586.5|8561.5|8586|8561|12
1747323900000|2025-05-15 15:45:00|8586.9|8561.9|8586.7|8561.7|8587.5|8562.5|8586.2|8561.2|85
1747324200000|2025-05-15 15:50:00|8586.4|8561.4|8587.3|8562.3|8587.4|8562.4|8586.2|8561.2|36
1747324500000|2025-05-15 15:55:00|8587.2|8562.2|8587|8562|8587.3|8562.3|8586.7|8561.7|10
1747324800000|2025-05-15 16:00:00|8587.1|8562.1|8586.8|8561.8|8587.5|8562.5|8586.8|8561.8|22
1747325100000|2025-05-15 16:05:00|8586.9|8561.9|8587.4|8562.4|8587.4|8562.4|8586.9|8561.9|22
1747325400000|2025-05-15 16:10:00|8587.5|8562.5|8587|8562|8587.5|8562.5|8587|8562|29
1747325700000|2025-05-15 16:15:00|8587.1|8562.1|8586|8561|8587.2|8562.2|8586|8561|11
1747326000000|2025-05-15 16:20:00|8585.9|8560.9|8585.9|8560.9|8586.1|8561.1|8585.7|8560.7|15
1747326300000|2025-05-15 16:25:00|8585.8|8560.8|8584.5|8559.5|8585.9|8560.9|8584.5|8559.5|9
1747326600000|2025-05-15 16:30:00|8584.6|8559.6|8582.1|8557.1|8584.6|8559.6|8582|8557|30
1747326900000|2025-05-15 16:35:00|8582.2|8557.2|8584.9|8559.9|8585|8560|8582.1|8557.1|36
1747327200000|2025-05-15 16:40:00|8584.8|8559.8|8584.1|8559.1|8584.8|8559.8|8584.1|8559.1|32
1747327500000|2025-05-15 16:45:00|8583.9|8558.9|8583|8558|8583.9|8558.9|8582.9|8557.9|27
1747327800000|2025-05-15 16:50:00|8583.1|8558.1|8583.2|8558.2|8583.3|8558.3|8582.9|8557.9|20
1747328100000|2025-05-15 16:55:00|8583.1|8558.1|8582.2|8557.2|8583.6|8558.6|8582.1|8557.1|20
1747328400000|2025-05-15 17:00:00|8582.3|8557.3|8581.3|8556.3|8582.3|8557.3|8581.1|8556.1|37
1747328700000|2025-05-15 17:05:00|8581.4|8556.4|8580.9|8555.9|8581.6|8556.6|8580.2|8555.2|62
1747329000000|2025-05-15 17:10:00|8580.8|8555.8|8580.7|8555.7|8580.9|8555.9|8580.5|8555.5|40
1747329300000|2025-05-15 17:15:00|8580.8|8555.8|8580.5|8555.5|8580.9|8555.9|8580.5|8555.5|11
1747329600000|2025-05-15 17:20:00|8580.6|8555.6|8580.8|8555.8|8580.8|8555.8|8580.3|8555.3|139
1747329900000|2025-05-15 17:25:00|8580.7|8555.7|8580.2|8555.2|8581|8556|8580.2|8555.2|28
1747330200000|2025-05-15 17:30:00|8580.3|8555.3|8578|8553|8580.5|8555.5|8577.9|8552.9|47
1747330500000|2025-05-15 17:35:00|8577.9|8552.9|8578.1|8553.1|8578.5|8553.5|8577.9|8552.9|22
1747330800000|2025-05-15 17:40:00|8577.9|8552.9|8578.6|8553.6|8578.8|8553.8|8577.7|8552.7|11
1747331100000|2025-05-15 17:45:00|8578.7|8553.7|8578.8|8553.8|8578.8|8553.8|8578.7|8553.7|2
1747331400000|2025-05-15 17:50:00|8578.7|8553.7|8578.5|8553.5|8578.8|8553.8|8578.4|8553.4|26
1747331700000|2025-05-15 17:55:00|8578.6|8553.6|8578.6|8553.6|8578.8|8553.8|8578.4|8553.4|19
1747332000000|2025-05-15 18:00:00|8578.7|8553.7|8578.2|8553.2|8578.7|8553.7|8578|8553|10
1747332300000|2025-05-15 18:05:00|8578.1|8553.1|8578.2|8553.2|8578.2|8553.2|8578|8553|4
1747332600000|2025-05-15 18:10:00|8578.1|8553.1|8578.2|8553.2|8578.2|8553.2|8577.8|8552.8|5
1747332900000|2025-05-15 18:15:00|8578.1|8553.1|8578.8|8553.8|8578.8|8553.8|8578|8553|9
1747333200000|2025-05-15 18:20:00|8578.7|8553.7|8578.7|8553.7|8578.8|8553.8|8578.7|8553.7|7
1747333500000|2025-05-15 18:25:00|8578.8|8553.8|8578.7|8553.7|8578.8|8553.8|8578.7|8553.7|12
1747333800000|2025-05-15 18:30:00|8578.8|8553.8|8578.5|8553.5|8578.8|8553.8|8578.4|8553.4|6
1747334100000|2025-05-15 18:35:00|8578.2|8553.2|8578.3|8553.3|8578.3|8553.3|8577.7|8552.7|6
1747334400000|2025-05-15 18:40:00|8578.2|8553.2|8578.3|8553.3|8578.3|8553.3|8578.2|8553.2|6
1747334700000|2025-05-15 18:45:00|8578.1|8553.1|8577.6|8552.6|8578.1|8553.1|8577|8552|39
1747335000000|2025-05-15 18:50:00|8577.2|8552.2|8577.6|8552.6|8577.6|8552.6|8577.1|8552.1|10
1747335300000|2025-05-15 18:55:00|8577.5|8552.5|8577.8|8552.8|8577.8|8552.8|8577.1|8552.1|31
1747335600000|2025-05-15 19:00:00|8577.7|8552.7|8577.7|8552.7|8577.9|8552.9|8577.7|8552.7|21
1747335900000|2025-05-15 19:05:00|8577.8|8552.8|8577.8|8552.8|8577.9|8552.9|8577.5|8552.5|27
1747336500000|2025-05-15 19:15:00|8578|8553|8577.6|8552.6|8578|8553|8577.6|8552.6|14
1747336800000|2025-05-15 19:20:00|8577.8|8552.8|8578|8553|8578|8553|8577.6|8552.6|26
1747337100000|2025-05-15 19:25:00|8577.7|8552.7|8577.7|8552.7|8578|8553|8577.7|8552.7|18
1747337400000|2025-05-15 19:30:00|8577.8|8552.8|8576.9|8551.9|8577.8|8552.8|8576.9|8551.9|22
1747337700000|2025-05-15 19:35:00|8577|8552|8577.1|8552.1|8577.1|8552.1|8577|8552|2
1747338000000|2025-05-15 19:40:00|8577|8552|8577.1|8552.1|8577.1|8552.1|8577|8552|2
1747338300000|2025-05-15 19:45:00|8577|8552|8577.1|8552.1|8577.2|8552.2|8577|8552|4
1747338900000|2025-05-15 19:55:00|8577.2|8552.2|8577.1|8552.1|8577.2|8552.2|8577.1|8552.1|4
1747357200000|2025-05-16 01:00:00|8579|8550|8579|8550|8579|8550|8579|8550|1
1747357800000|2025-05-16 01:10:00|8577.5|8552.5|8577.5|8552.5|8577.5|8552.5|8577.5|8552.5|1
1747358100000|2025-05-16 01:15:00|8578|8553|8578|8553|8578|8553|8578|8553|1
1747359300000|2025-05-16 01:35:00|8578.6|8553.6|8578.1|8553.1|8579|8554|8577.3|8552.3|17
1747359600000|2025-05-16 01:40:00|8578.2|8553.2|8577.8|8552.8|8578.2|8553.2|8577.8|8552.8|2
1747359900000|2025-05-16 01:45:00|8578.3|8553.3|8575.1|8550.1|8578.8|8553.8|8574|8549|16
1747360200000|2025-05-16 01:50:00|8575.2|8550.2|8578.1|8553.1|8578.5|8553.5|8574.8|8549.8|62
1747360500000|2025-05-16 01:55:00|8577.2|8552.2|8573.5|8548.5|8577.2|8552.2|8573.5|8548.5|6
1747360800000|2025-05-16 02:00:00|8572.4|8547.4|8569.1|8544.1|8573.9|8548.9|8568.2|8543.2|29
1747361100000|2025-05-16 02:05:00|8569.3|8544.3|8569.6|8544.6|8570.2|8545.2|8564|8539|60
1747361400000|2025-05-16 02:10:00|8569.8|8544.8|8570.3|8545.3|8573.5|8548.5|8569.8|8544.8|14
1747361700000|2025-05-16 02:15:00|8570.6|8545.6|8567.6|8542.6|8571.2|8546.2|8567.3|8542.3|16
1747362000000|2025-05-16 02:20:00|8567.4|8542.4|8566.3|8541.3|8568.1|8543.1|8566.3|8541.3|14
1747362300000|2025-05-16 02:25:00|8567.1|8542.1|8568.3|8543.3|8570.8|8545.8|8566.3|8541.3|38
1747362600000|2025-05-16 02:30:00|8567.9|8542.9|8568.3|8543.3|8570.4|8545.4|8567.9|8542.9|33
1747362900000|2025-05-16 02:35:00|8569.3|8544.3|8567|8542|8570.2|8545.2|8567|8542|9
1747363200000|2025-05-16 02:40:00|8567.1|8542.1|8567.7|8542.7|8567.7|8542.7|8566.7|8541.7|6
1747363500000|2025-05-16 02:45:00|8566.9|8541.9|8566|8541|8567.9|8542.9|8566|8541|26
1747363800000|2025-05-16 02:50:00|8564.9|8539.9|8564.7|8539.7|8565.7|8540.7|8564.5|8539.5|17
1747364100000|2025-05-16 02:55:00|8565.2|8540.2|8564.5|8539.5|8565.2|8540.2|8564.5|8539.5|8
1747364400000|2025-05-16 03:00:00|8564.6|8539.6|8564.9|8539.9|8566.8|8541.8|8562|8537|84
1747364700000|2025-05-16 03:05:00|8564.5|8539.5|8561.7|8536.7|8564.5|8539.5|8560.9|8535.9|52
1747365000000|2025-05-16 03:10:00|8561.9|8536.9|8554.7|8529.7|8563.7|8538.7|8554.7|8529.7|144
1747365300000|2025-05-16 03:15:00|8555.3|8530.3|8559.3|8534.3|8559.7|8534.7|8555.3|8530.3|64
1747365600000|2025-05-16 03:20:00|8560.1|8535.1|8564.5|8539.5|8565.1|8540.1|8558.7|8533.7|126
1747365900000|2025-05-16 03:25:00|8564.6|8539.6|8563.1|8538.1|8565.3|8540.3|8561.9|8536.9|63
1747366200000|2025-05-16 03:30:00|8562.3|8537.3|8572.7|8547.7|8573.6|8548.6|8561.8|8536.8|178
1747366500000|2025-05-16 03:35:00|8572.8|8547.8|8574.5|8549.5|8576.2|8551.2|8572.3|8547.3|185
1747366800000|2025-05-16 03:40:00|8574.3|8549.3|8569.2|8544.2|8574.8|8549.8|8569|8544|107
1747367100000|2025-05-16 03:45:00|8569.3|8544.3|8569.7|8544.7|8573.7|8548.7|8569.1|8544.1|152
1747367400000|2025-05-16 03:50:00|8569.8|8544.8|8568.8|8543.8|8572|8547|8568.5|8543.5|119
1747367700000|2025-05-16 03:55:00|8568.7|8543.7|8574.3|8549.3|8574.7|8549.7|8568.6|8543.6|121
1747368000000|2025-05-16 04:00:00|8574.1|8549.1|8574.4|8549.4|8574.5|8549.5|8572|8547|68
1747368300000|2025-05-16 04:05:00|8574.5|8549.5|8577.3|8552.3|8577.5|8552.5|8573.6|8548.6|97
1747368600000|2025-05-16 04:10:00|8577.4|8552.4|8578.1|8553.1|8580|8555|8576.7|8551.7|99
1747368900000|2025-05-16 04:15:00|8578.2|8553.2|8585.6|8560.6|8586.2|8561.2|8577.8|8552.8|126
1747369200000|2025-05-16 04:20:00|8585.4|8560.4|8585.4|8560.4|8585.5|8560.5|8581.1|8556.1|165
1747369500000|2025-05-16 04:25:00|8585.5|8560.5|8585.8|8560.8|8586.4|8561.4|8583.5|8558.5|122
1747369800000|2025-05-16 04:30:00|8586|8561|8580.7|8565.7|8587.1|8565.9|8578.5|8557.9|136
1747370100000|2025-05-16 04:35:00|8580.6|8565.6|8593|8568|8593.1|8571.7|8579.4|8564.4|156
1747370400000|2025-05-16 04:40:00|8592.9|8567.9|8589.7|8574.7|8594.1|8576.9|8587.7|8567.9|135
1747370700000|2025-05-16 04:45:00|8589.6|8574.6|8589.3|8574.3|8596|8576.2|8587.5|8567.6|164
1747371000000|2025-05-16 04:50:00|8589|8574|8597.2|8572.2|8597.4|8576.1|8587.5|8570.3|129
1747371300000|2025-05-16 04:55:00|8597.3|8572.3|8593.6|8578.6|8598.1|8579.4|8591.6|8572.3|151
1747371600000|2025-05-16 05:00:00|8593.4|8578.4|8592.3|8577.3|8597.6|8580.1|8591.9|8572.4|179
1747371900000|2025-05-16 05:05:00|8592.2|8577.2|8595.4|8570.4|8596.9|8577.6|8590.3|8570.4|194
1747372200000|2025-05-16 05:10:00|8595.5|8570.5|8591.9|8576.9|8596.4|8579.2|8590.4|8570.5|120
1747372500000|2025-05-16 05:15:00|8591.8|8576.8|8593|8578|8594.4|8579.4|8591.8|8576.8|117
1747372800000|2025-05-16 05:20:00|8593.1|8578.1|8593.4|8578.4|8595.3|8580.3|8592.3|8577.3|110
1747373100000|2025-05-16 05:25:00|8593.5|8578.5|8589.7|8574.7|8593.9|8578.9|8589.7|8574.7|108
1747373400000|2025-05-16 05:30:00|8589.6|8574.6|8592.7|8567.7|8592.7|8575.7|8587.6|8566.6|137
1747373700000|2025-05-16 05:35:00|8592.8|8567.8|8591.2|8566.2|8593.3|8572.5|8584.6|8565.1|145
1747374000000|2025-05-16 05:40:00|8591.1|8566.1|8584.6|8569.6|8591.3|8571.6|8583.9|8564.8|104
1747374300000|2025-05-16 05:45:00|8584.5|8569.5|8586.2|8571.2|8586.7|8571.7|8583.8|8568.8|102
1747374600000|2025-05-16 05:50:00|8586.1|8571.1|8588.6|8573.6|8588.6|8573.6|8584.9|8569.9|100
1747374900000|2025-05-16 05:55:00|8588.5|8573.5|8582.4|8567.4|8589.4|8574.4|8580.8|8565.8|149
1747375200000|2025-05-16 06:00:00|8582.3|8567.3|8582.7|8567.7|8587.3|8567.9|8579.9|8560.8|128
1747375500000|2025-05-16 06:05:00|8582.8|8567.8|8583.1|8568.1|8584.7|8569.7|8582.7|8567.7|88
1747375800000|2025-05-16 06:10:00|8583|8568|8587|8562|8588.4|8568|8581.3|8560.8|129
1747376100000|2025-05-16 06:15:00|8587.3|8562.3|8581.1|8566.1|8587.3|8567.5|8579.4|8561.8|93
1747376400000|2025-05-16 06:20:00|8580.9|8565.9|8582.8|8567.8|8588.9|8569.5|8579.7|8559.5|151
1747376700000|2025-05-16 06:25:00|8583.6|8568.6|8584.9|8569.9|8589.3|8570.3|8582.8|8564.3|73
1747377000000|2025-05-16 06:30:00|8585|8570|8588.4|8563.4|8588.5|8570.7|8583.6|8563.3|59
1747377300000|2025-05-16 06:35:00|8588.3|8563.3|8585.1|8560.1|8588.4|8567.6|8579.9|8559.5|205
1747377600000|2025-05-16 06:40:00|8585|8560|8587.7|8562.7|8588.4|8563.4|8584.9|8559.9|124
1747377900000|2025-05-16 06:45:00|8587.6|8562.6|8584.9|8559.9|8588.2|8566.8|8581.2|8559.9|135
1747378200000|2025-05-16 06:50:00|8584.8|8559.8|8577.7|8562.7|8585.8|8563.1|8575.7|8557.6|106
1747378500000|2025-05-16 06:55:00|8577.8|8562.8|8581.4|8566.4|8586.1|8566.8|8576.9|8560.8|84
1747378800000|2025-05-16 07:00:00|8581.5|8566.5|8579.4|8564.4|8581.8|8566.8|8578.5|8563.5|132
1747379100000|2025-05-16 07:05:00|8579.6|8564.6|8582.9|8567.9|8589.4|8569.5|8579.3|8563.6|99
1747379400000|2025-05-16 07:10:00|8588|8563|8588.3|8563.3|8590.2|8565.2|8587.7|8562.7|86
1747379700000|2025-05-16 07:15:00|8588.5|8563.5|8583.4|8568.4|8589.8|8569.3|8583.3|8563.2|56
1747380000000|2025-05-16 07:20:00|8583.5|8568.5|8583.8|8568.8|8584.1|8569.1|8583.2|8568.2|47
1747380300000|2025-05-16 07:25:00|8583.9|8568.9|8587.4|8572.4|8593|8572.5|8583.9|8566|80
1747380600000|2025-05-16 07:30:00|8587.3|8572.3|8591.8|8566.8|8592|8572.3|8585.9|8566|66
1747380900000|2025-05-16 07:35:00|8591.9|8566.9|8592.3|8567.3|8593.5|8568.5|8591.4|8566.4|127
1747381200000|2025-05-16 07:40:00|8592.5|8567.5|8592.6|8567.6|8594.7|8569.7|8592.2|8567.2|82
1747381500000|2025-05-16 07:45:00|8592.7|8567.7|8593.4|8568.4|8594.3|8569.3|8592.1|8567.1|97
1747381800000|2025-05-16 07:50:00|8593.5|8568.5|8596.5|8571.5|8597.2|8572.2|8593.4|8568.4|107
1747382100000|2025-05-16 07:55:00|8596.6|8571.6|8594.7|8569.7|8597.5|8572.5|8594.6|8569.6|141
1747382400000|2025-05-16 08:00:00|8594.8|8569.8|8592.9|8567.9|8595.3|8570.3|8592.9|8567.9|91
1747382700000|2025-05-16 08:05:00|8592.8|8567.8|8591.8|8566.8|8593|8568|8590.5|8565.5|114
1747383000000|2025-05-16 08:10:00|8591.9|8566.9|8594|8569|8594|8569|8591.6|8566.6|80
1747383300000|2025-05-16 08:15:00|8593.9|8568.9|8594.1|8569.1|8595.5|8570.5|8593.6|8568.6|102
1747383600000|2025-05-16 08:20:00|8593.9|8568.9|8592.1|8567.1|8594.1|8569.1|8591.9|8566.9|116
1747383900000|2025-05-16 08:25:00|8592.2|8567.2|8594.1|8569.1|8595.5|8570.5|8592.1|8567.1|73
1747384200000|2025-05-16 08:30:00|8594|8569|8590.9|8565.9|8594.4|8569.4|8590.6|8565.6|112
1747384500000|2025-05-16 08:35:00|8590.8|8565.8|8591.7|8566.7|8592|8567|8590|8565|75
1747384800000|2025-05-16 08:40:00|8591.6|8566.6|8591|8566|8592.7|8567.7|8590.4|8565.4|80
1747385100000|2025-05-16 08:45:00|8591.1|8566.1|8593.4|8568.4|8593.4|8568.4|8591.1|8566.1|69
1747385400000|2025-05-16 08:50:00|8593.5|8568.5|8596.7|8571.7|8597.1|8572.1|8593.5|8568.5|81
1747385700000|2025-05-16 08:55:00|8596.8|8571.8|8597.7|8572.7|8598.3|8573.3|8595.4|8570.4|110
1747386000000|2025-05-16 09:00:00|8597.5|8572.5|8597.5|8572.5|8597.9|8572.9|8596.4|8571.4|63
1747386300000|2025-05-16 09:05:00|8597.4|8572.4|8593.8|8568.8|8597.4|8572.4|8593.4|8568.4|78
1747386600000|2025-05-16 09:10:00|8593.7|8568.7|8595.1|8570.1|8595.3|8570.3|8592.9|8567.9|128
1747386900000|2025-05-16 09:15:00|8595.2|8570.2|8593.7|8568.7|8595.8|8570.8|8593.6|8568.6|53
1747387200000|2025-05-16 09:20:00|8593.5|8568.5|8592.9|8567.9|8594|8569|8592.3|8567.3|83
1747387500000|2025-05-16 09:25:00|8592.7|8567.7|8587.9|8562.9|8592.7|8567.7|8587.2|8562.2|105
1747387800000|2025-05-16 09:30:00|8588|8563|8587.5|8562.5|8590.2|8565.2|8586.9|8561.9|103
1747388100000|2025-05-16 09:35:00|8587.7|8562.7|8588.6|8563.6|8588.8|8563.8|8586.4|8561.4|104
1747388400000|2025-05-16 09:40:00|8588.7|8563.7|8589.3|8564.3|8591|8566|8587.9|8562.9|61
1747388700000|2025-05-16 09:45:00|8589.4|8564.4|8589.5|8564.5|8589.5|8564.5|8586.7|8561.7|58
1747389000000|2025-05-16 09:50:00|8589.8|8564.8|8586.2|8561.2|8589.9|8564.9|8584.5|8559.5|117
1747389300000|2025-05-16 09:55:00|8585.7|8560.7|8582.4|8557.4|8586.9|8561.9|8582.2|8557.2|127
1747389600000|2025-05-16 10:00:00|8582.2|8557.2|8582.5|8557.5|8583.6|8558.6|8580.7|8555.7|144
1747389900000|2025-05-16 10:05:00|8582.6|8557.6|8582.9|8557.9|8583.2|8558.2|8582.3|8557.3|54
1747390200000|2025-05-16 10:10:00|8582.8|8557.8|8582.5|8557.5|8583.1|8558.1|8581.2|8556.2|59
1747390500000|2025-05-16 10:15:00|8582.7|8557.7|8582.2|8557.2|8583.5|8558.5|8580.7|8555.7|111
1747390800000|2025-05-16 10:20:00|8582.1|8557.1|8582.2|8557.2|8583.4|8558.4|8582|8557|74
1747391100000|2025-05-16 10:25:00|8582.1|8557.1|8582.9|8557.9|8583.4|8558.4|8582.1|8557.1|65
1747391400000|2025-05-16 10:30:00|8582.8|8557.8|8585|8560|8585.8|8560.8|8582.1|8557.1|79
1747391700000|2025-05-16 10:35:00|8585.1|8560.1|8585.9|8560.9|8586.3|8561.3|8584.3|8559.3|72
1747392000000|2025-05-16 10:40:00|8585.8|8560.8|8584.7|8559.7|8586.3|8561.3|8584.7|8559.7|43
1747392300000|2025-05-16 10:45:00|8584.8|8559.8|8583|8558|8584.8|8559.8|8582.8|8557.8|72
1747392600000|2025-05-16 10:50:00|8583.1|8558.1|8586.8|8561.8|8587.8|8562.8|8583|8558|158
1747392900000|2025-05-16 10:55:00|8586.7|8561.7|8585.3|8560.3|8587.7|8562.7|8584.8|8559.8|122
1747393200000|2025-05-16 11:00:00|8585.2|8560.2|8586.5|8561.5|8586.5|8561.5|8585.1|8560.1|38
1747393500000|2025-05-16 11:05:00|8586.4|8561.4|8586.5|8561.5|8586.7|8561.7|8585.7|8560.7|49
1747393800000|2025-05-16 11:10:00|8586.4|8561.4|8589.9|8564.9|8590.5|8565.5|8586.3|8561.3|116
1747394100000|2025-05-16 11:15:00|8589.8|8564.8|8588.4|8563.4|8590|8565|8586.4|8561.4|99
1747394400000|2025-05-16 11:20:00|8588.3|8563.3|8587|8562|8589.5|8564.5|8586.6|8561.6|129
1747394700000|2025-05-16 11:25:00|8587.1|8562.1|8587|8562|8587.4|8562.4|8585.5|8560.5|67
1747395000000|2025-05-16 11:30:00|8586.4|8561.4|8584.9|8559.9|8586.4|8561.4|8584.8|8559.8|30
1747395300000|2025-05-16 11:35:00|8585.1|8560.1|8585.1|8560.1|8585.3|8560.3|8585.1|8560.1|14
1747395600000|2025-05-16 11:40:00|8585.3|8560.3|8585.1|8560.1|8586.1|8561.1|8585.1|8560.1|18
1747395900000|2025-05-16 11:45:00|8585.2|8560.2|8585.3|8560.3|8585.4|8560.4|8585.1|8560.1|7
1747396200000|2025-05-16 11:50:00|8585.7|8560.7|8591.3|8566.3|8591.3|8566.3|8585.7|8560.7|110
1747396500000|2025-05-16 11:55:00|8591.7|8566.7|8591.4|8566.4|8592|8567|8590.5|8565.5|75
1747396800000|2025-05-16 12:00:00|8591.2|8566.2|8589.3|8564.3|8592.2|8567.2|8589.3|8564.3|41
1747397100000|2025-05-16 12:05:00|8589.1|8564.1|8590.4|8565.4|8590.4|8565.4|8589|8564|13
1747397400000|2025-05-16 12:10:00|8590.3|8565.3|8590.3|8565.3|8591.2|8566.2|8590.1|8565.1|32
1747397700000|2025-05-16 12:15:00|8590.4|8565.4|8587.4|8562.4|8590.7|8565.7|8587.3|8562.3|31
1747398000000|2025-05-16 12:20:00|8587.3|8562.3|8587.9|8562.9|8588|8563|8586.7|8561.7|72
1747398300000|2025-05-16 12:25:00|8588|8563|8586.2|8561.2|8588.7|8563.7|8586.1|8561.1|100
1747398600000|2025-05-16 12:30:00|8586.3|8561.3|8590|8565|8591.6|8566.6|8586.3|8561.3|68
1747398900000|2025-05-16 12:35:00|8589.7|8564.7|8585.3|8560.3|8589.8|8564.8|8585.1|8560.1|98
1747399200000|2025-05-16 12:40:00|8585.2|8560.2|8584.2|8559.2|8585.7|8560.7|8582.5|8557.5|143
1747399500000|2025-05-16 12:45:00|8584.3|8559.3|8587|8562|8587.3|8562.3|8584.3|8559.3|104
1747399800000|2025-05-16 12:50:00|8586.9|8561.9|8589|8564|8589.1|8564.1|8586.8|8561.8|84
1747400100000|2025-05-16 12:55:00|8589.1|8564.1|8591.2|8566.2|8591.3|8566.3|8588.6|8563.6|34
1747400400000|2025-05-16 13:00:00|8590.7|8565.7|8590.1|8565.1|8590.7|8565.7|8589.8|8564.8|61
1747400700000|2025-05-16 13:05:00|8590|8565|8588.9|8563.9|8590|8565|8588.5|8563.5|48
1747401000000|2025-05-16 13:10:00|8588.8|8563.8|8590.5|8565.5|8590.8|8565.8|8588.8|8563.8|57
1747401300000|2025-05-16 13:15:00|8590.6|8565.6|8588.2|8563.2|8590.7|8565.7|8587.6|8562.6|58
1747401600000|2025-05-16 13:20:00|8588.1|8563.1|8589.1|8564.1|8589.4|8564.4|8587.4|8562.4|69
1747401900000|2025-05-16 13:25:00|8589.2|8564.2|8589.1|8564.1|8589.5|8564.5|8587.9|8562.9|112
1747402200000|2025-05-16 13:30:00|8589|8564|8587.9|8562.9|8590|8565|8587.3|8562.3|101
1747402500000|2025-05-16 13:35:00|8587.7|8562.7|8585|8560|8587.8|8562.8|8584.2|8559.2|67
1747402800000|2025-05-16 13:40:00|8584.9|8559.9|8585|8560|8586.4|8561.4|8583.7|8558.7|69
1747403100000|2025-05-16 13:45:00|8585.3|8560.3|8584|8559|8586.5|8561.5|8584|8559|57
1747403400000|2025-05-16 13:50:00|8583.8|8558.8|8584|8559|8584|8559|8583.6|8558.6|63
1747403700000|2025-05-16 13:55:00|8583.9|8558.9|8582.1|8557.1|8584.2|8559.2|8581.4|8556.4|81
1747404000000|2025-05-16 14:00:00|8581.7|8556.7|8586.2|8561.2|8587.6|8562.6|8581|8556|149
1747404300000|2025-05-16 14:05:00|8587|8562|8584.7|8559.7|8587|8562|8584.7|8559.7|75
1747404600000|2025-05-16 14:10:00|8584.8|8559.8|8587.5|8562.5|8587.9|8562.9|8584.8|8559.8|103
1747404900000|2025-05-16 14:15:00|8587.7|8562.7|8587.7|8562.7|8588.1|8563.1|8587.3|8562.3|93
1747405200000|2025-05-16 14:20:00|8587.6|8562.6|8587.1|8562.1|8587.8|8562.8|8586.9|8561.9|81
1747405500000|2025-05-16 14:25:00|8587.2|8562.2|8587.5|8562.5|8587.5|8562.5|8587.1|8562.1|49
1747405800000|2025-05-16 14:30:00|8587.4|8562.4|8587.8|8562.8|8588|8563|8587.2|8562.2|33
1747406100000|2025-05-16 14:35:00|8587.7|8562.7|8588|8563|8588.7|8563.7|8587.7|8562.7|73
1747406400000|2025-05-16 14:40:00|8588.1|8563.1|8588.5|8563.5|8589.4|8564.4|8588.1|8563.1|120
1747406700000|2025-05-16 14:45:00|8588.6|8563.6|8589.8|8564.8|8590|8565|8588.5|8563.5|69
1747407000000|2025-05-16 14:50:00|8589.7|8564.7|8591.6|8566.6|8592|8567|8589.5|8564.5|77
1747407300000|2025-05-16 14:55:00|8591.7|8566.7|8592.3|8567.3|8592.4|8567.4|8591.3|8566.3|81
1747407600000|2025-05-16 15:00:00|8592.2|8567.2|8592.1|8567.1|8592.3|8567.3|8591.7|8566.7|23
1747407900000|2025-05-16 15:05:00|8591.9|8566.9|8591.7|8566.7|8591.9|8566.9|8591.3|8566.3|21
1747408200000|2025-05-16 15:10:00|8591.6|8566.6|8589.6|8564.6|8591.6|8566.6|8589.1|8564.1|45
1747408500000|2025-05-16 15:15:00|8589.7|8564.7|8591.1|8566.1|8591.4|8566.4|8589.1|8564.1|100
1747408800000|2025-05-16 15:20:00|8590.9|8565.9|8592|8567|8592.1|8567.1|8590.7|8565.7|41
1747409100000|2025-05-16 15:25:00|8592.1|8567.1|8592.3|8567.3|8592.4|8567.4|8591.8|8566.8|12
1747409400000|2025-05-16 15:30:00|8592|8567|8590.4|8565.4|8592|8567|8589.6|8564.6|95
1747409700000|2025-05-16 15:35:00|8590.3|8565.3|8589.4|8564.4|8591.8|8566.8|8589.3|8564.3|89
1747410000000|2025-05-16 15:40:00|8589.6|8564.6|8586.6|8561.6|8589.6|8564.6|8586.3|8561.3|125
1747410300000|2025-05-16 15:45:00|8586.4|8561.4|8586.7|8561.7|8588|8563|8586.4|8561.4|109
1747410600000|2025-05-16 15:50:00|8586.8|8561.8|8586.3|8561.3|8588.1|8563.1|8586.3|8561.3|124
1747410900000|2025-05-16 15:55:00|8586.4|8561.4|8586.7|8561.7|8588.3|8563.3|8586.3|8561.3|110
1747411200000|2025-05-16 16:00:00|8586.8|8561.8|8588.9|8563.9|8588.9|8563.9|8584.9|8559.9|127
1747411500000|2025-05-16 16:05:00|8588.7|8563.7|8589.7|8564.7|8589.8|8564.8|8588.7|8563.7|87
1747411800000|2025-05-16 16:10:00|8589.6|8564.6|8588.6|8563.6|8589.8|8564.8|8588.1|8563.1|56
1747412100000|2025-05-16 16:15:00|8588.3|8563.3|8589.9|8564.9|8590.4|8565.4|8588|8563|64
1747412400000|2025-05-16 16:20:00|8589.8|8564.8|8589.6|8564.6|8590.4|8565.4|8589.3|8564.3|99
1747412700000|2025-05-16 16:25:00|8589.8|8564.8|8589.9|8564.9|8590.4|8565.4|8589.5|8564.5|68
1747413000000|2025-05-16 16:30:00|8589.8|8564.8|8590|8565|8590|8565|8589.6|8564.6|46
1747413300000|2025-05-16 16:35:00|8589.9|8564.9|8589.7|8564.7|8590.2|8565.2|8589.6|8564.6|69
1747413600000|2025-05-16 16:40:00|8589.9|8564.9|8589.6|8564.6|8589.9|8564.9|8589.6|8564.6|10
1747413900000|2025-05-16 16:45:00|8589.7|8564.7|8589.5|8564.5|8589.8|8564.8|8589.4|8564.4|46
1747414200000|2025-05-16 16:50:00|8589.8|8564.8|8589.7|8564.7|8590.1|8565.1|8589.3|8564.3|28
1747414500000|2025-05-16 16:55:00|8589.8|8564.8|8591.5|8566.5|8591.5|8566.5|8589.8|8564.8|31
1747414800000|2025-05-16 17:00:00|8591.4|8566.4|8590.8|8565.8|8592|8567|8590.4|8565.4|53
1747415100000|2025-05-16 17:05:00|8590.9|8565.9|8590.6|8565.6|8590.9|8565.9|8590.2|8565.2|68
1747415400000|2025-05-16 17:10:00|8590.5|8565.5|8590.8|8565.8|8590.8|8565.8|8590.4|8565.4|33
1747415700000|2025-05-16 17:15:00|8590.6|8565.6|8590.8|8565.8|8590.9|8565.9|8590.4|8565.4|17
1747416000000|2025-05-16 17:20:00|8590.9|8565.9|8590.4|8565.4|8590.9|8565.9|8590.4|8565.4|15
1747416300000|2025-05-16 17:25:00|8590.3|8565.3|8590.6|8565.6|8590.8|8565.8|8590.3|8565.3|9
1747416600000|2025-05-16 17:30:00|8590.8|8565.8|8591.7|8566.7|8591.8|8566.8|8590.6|8565.6|29
1747416900000|2025-05-16 17:35:00|8591.8|8566.8|8591.8|8566.8|8591.9|8566.9|8591|8566|41
1747417200000|2025-05-16 17:40:00|8591.7|8566.7|8591|8566|8592.1|8567.1|8590.9|8565.9|36
1747417500000|2025-05-16 17:45:00|8590.9|8565.9|8590|8565|8591|8566|8589.9|8564.9|67
1747417800000|2025-05-16 17:50:00|8590.1|8565.1|8590.1|8565.1|8590.4|8565.4|8590|8565|36
1747418100000|2025-05-16 17:55:00|8590|8565|8590|8565|8591|8566|8590|8565|34
1747418400000|2025-05-16 18:00:00|8590.2|8565.2|8590.2|8565.2|8590.5|8565.5|8590|8565|27
1747418700000|2025-05-16 18:05:00|8590|8565|8591.2|8566.2|8591.3|8566.3|8590|8565|29
1747419000000|2025-05-16 18:10:00|8591.1|8566.1|8591|8566|8591.1|8566.1|8590.6|8565.6|12
1747419300000|2025-05-16 18:15:00|8591.2|8566.2|8590.5|8565.5|8591.3|8566.3|8590.3|8565.3|35
1747419600000|2025-05-16 18:20:00|8590.4|8565.4|8590.5|8565.5|8590.5|8565.5|8590.1|8565.1|14
1747419900000|2025-05-16 18:25:00|8590.4|8565.4|8590.3|8565.3|8590.4|8565.4|8590|8565|31
1747420200000|2025-05-16 18:30:00|8590.4|8565.4|8590.5|8565.5|8590.6|8565.6|8590.2|8565.2|32
1747420500000|2025-05-16 18:35:00|8590.4|8565.4|8590.3|8565.3|8590.5|8565.5|8590.2|8565.2|7
1747420800000|2025-05-16 18:40:00|8590.2|8565.2|8590.3|8565.3|8590.4|8565.4|8590|8565|15
1747421100000|2025-05-16 18:45:00|8590.2|8565.2|8590.3|8565.3|8590.4|8565.4|8590.1|8565.1|12
1747421400000|2025-05-16 18:50:00|8590.2|8565.2|8590.4|8565.4|8590.4|8565.4|8590.2|8565.2|26
1747421700000|2025-05-16 18:55:00|8590.2|8565.2|8590.3|8565.3|8590.4|8565.4|8590.2|8565.2|16
1747422000000|2025-05-16 19:00:00|8590.2|8565.2|8590.3|8565.3|8590.4|8565.4|8590|8565|15
1747422300000|2025-05-16 19:05:00|8590.2|8565.2|8590|8565|8590.3|8565.3|8590|8565|8
1747422600000|2025-05-16 19:10:00|8590.1|8565.1|8590|8565|8590.1|8565.1|8590|8565|6
1747422900000|2025-05-16 19:15:00|8590.1|8565.1|8590.1|8565.1|8590.1|8565.1|8590|8565|5
1747423200000|2025-05-16 19:20:00|8590|8565|8590.1|8565.1|8590.2|8565.2|8590|8565|6
1747423500000|2025-05-16 19:25:00|8590.2|8565.2|8590.4|8565.4|8590.5|8565.5|8590.1|8565.1|5
1747423800000|2025-05-16 19:30:00|8590.2|8565.2|8589.9|8564.9|8590.2|8565.2|8589.9|8564.9|22
1747424100000|2025-05-16 19:35:00|8590|8565|8590|8565|8590|8565|8589.9|8564.9|19
1747424400000|2025-05-16 19:40:00|8590.1|8565.1|8590|8565|8590.1|8565.1|8590|8565|16
1747424700000|2025-05-16 19:45:00|8590.1|8565.1|8590.1|8565.1|8590.2|8565.2|8590|8565|31
1747425000000|2025-05-16 19:50:00|8590.2|8565.2|8590.1|8565.1|8590.4|8565.4|8590.1|8565.1|26
1747425300000|2025-05-16 19:55:00|8590.2|8565.2|8589.9|8564.9|8590.2|8565.2|8589.8|8564.8|7
1747616400000|2025-05-19 01:00:00|8587.6|8553.6|8587.5|8553.5|8588|8554|8587.5|8553.5|3
1747616700000|2025-05-19 01:05:00|8581.1|8549.9|8576.6|8551.6|8583|8553|8576|8548.5|12
1747617000000|2025-05-19 01:10:00|8577.9|8552.9|8576|8551|8578.6|8553.6|8576|8551|8
1747617300000|2025-05-19 01:15:00|8577.6|8552.6|8584.1|8559.1|8585.7|8560.7|8576.2|8551.2|31
1747617600000|2025-05-19 01:20:00|8584.2|8559.2|8580.2|8555.2|8584.4|8559.4|8577.5|8552.5|43
1747617900000|2025-05-19 01:25:00|8584|8559|8576.1|8551.1|8585|8560|8575.9|8550.9|40
1747618200000|2025-05-19 01:30:00|8576.5|8551.5|8581.1|8556.1|8583|8558|8576.1|8551.1|14
1747618500000|2025-05-19 01:35:00|8581.5|8556.5|8581.5|8556.5|8582.5|8557.5|8580.7|8555.7|64
1747618800000|2025-05-19 01:40:00|8580.8|8555.8|8581.1|8556.1|8581.7|8556.7|8580.7|8555.7|8
1747619100000|2025-05-19 01:45:00|8581.5|8556.5|8581.1|8556.1|8581.6|8556.6|8580.5|8555.5|47
1747619400000|2025-05-19 01:50:00|8581|8556|8581.1|8556.1|8581.5|8556.5|8581|8556|3
1747619700000|2025-05-19 01:55:00|8581.2|8556.2|8581.1|8556.1|8581.7|8556.7|8581.1|8556.1|4
1747620000000|2025-05-19 02:00:00|8581.2|8556.2|8581|8556|8581.7|8556.7|8580.5|8555.5|10
1747620300000|2025-05-19 02:05:00|8581.6|8556.6|8581.1|8556.1|8581.6|8556.6|8580.5|8555.5|13
1747620900000|2025-05-19 02:15:00|8580.9|8555.9|8581.1|8556.1|8581.5|8556.5|8580.4|8555.4|16
1747621200000|2025-05-19 02:20:00|8581.4|8556.4|8581.8|8556.8|8581.9|8556.9|8580.8|8555.8|7
1747621500000|2025-05-19 02:25:00|8581.3|8556.3|8578|8553|8581.3|8556.3|8578|8553|6
1747621800000|2025-05-19 02:30:00|8578.1|8553.1|8578|8553|8578.1|8553.1|8578|8553|2
1747622100000|2025-05-19 02:35:00|8580.1|8555.1|8581.3|8556.3|8581.9|8556.9|8579.3|8554.3|26
1747622400000|2025-05-19 02:40:00|8581.7|8556.7|8581.3|8556.3|8581.9|8556.9|8581.3|8556.3|7
1747622700000|2025-05-19 02:45:00|8580.9|8555.9|8580.7|8555.7|8580.9|8555.9|8580.3|8555.3|6
1747623000000|2025-05-19 02:50:00|8579|8554|8579|8554|8579|8554|8578.5|8553.5|7
1747623300000|2025-05-19 02:55:00|8578.7|8553.7|8579|8554|8579|8554|8578.7|8553.7|2
1747623600000|2025-05-19 03:00:00|8579.1|8554.1|8579|8554|8579.1|8554.1|8579|8554|2
1747623900000|2025-05-19 03:05:00|8578.8|8553.8|8576.7|8551.7|8578.8|8553.8|8576.5|8551.5|12
1747624200000|2025-05-19 03:10:00|8577.1|8552.1|8576.6|8551.6|8577.1|8552.1|8575.9|8550.9|40
1747624500000|2025-05-19 03:15:00|8576.7|8551.7|8577|8552|8577.8|8552.8|8576.3|8551.3|22
1747624800000|2025-05-19 03:20:00|8576.6|8551.6|8576.6|8551.6|8577|8552|8576.3|8551.3|13
1747625100000|2025-05-19 03:25:00|8576.1|8551.1|8575|8550|8576.6|8551.6|8575|8550|28
1747625400000|2025-05-19 03:30:00|8574.7|8549.7|8589.5|8564.5|8589.5|8564.5|8574.7|8549.7|262
1747625700000|2025-05-19 03:35:00|8588.9|8563.9|8590.6|8565.6|8591.4|8566.4|8588.2|8563.2|120
1747626000000|2025-05-19 03:40:00|8590.7|8565.7|8592|8567|8594.5|8569.5|8590.7|8565.7|151
1747626300000|2025-05-19 03:45:00|8592.1|8567.1|8591.3|8566.3|8592.1|8567.1|8589.8|8564.8|98
1747626600000|2025-05-19 03:50:00|8591.5|8566.5|8590|8565|8592.8|8567.8|8590|8565|99
1747626900000|2025-05-19 03:55:00|8589.8|8564.8|8589.3|8564.3|8589.8|8564.8|8586.9|8561.9|100
1747627200000|2025-05-19 04:00:00|8589.4|8564.4|8588|8563|8589.6|8564.6|8587.4|8562.4|79
1747627500000|2025-05-19 04:05:00|8588.1|8563.1|8589.3|8564.3|8590.4|8565.4|8588|8563|59
1747627800000|2025-05-19 04:10:00|8589.4|8564.4|8584.1|8569.1|8590.5|8571.4|8583.6|8563.6|145
1747628100000|2025-05-19 04:15:00|8583.9|8568.9|8584.5|8569.5|8588.6|8570.1|8582|8562.4|124
1747628400000|2025-05-19 04:20:00|8584.4|8569.4|8582.5|8567.5|8584.9|8569.9|8582.1|8567.1|78
1747628700000|2025-05-19 04:25:00|8582.7|8567.7|8584.4|8559.4|8585.3|8568.1|8578.6|8557.9|131
1747629000000|2025-05-19 04:30:00|8584.5|8559.5|8577.5|8562.5|8585.3|8564.2|8577.3|8557.5|162
1747629300000|2025-05-19 04:35:00|8576.9|8561.9|8577.5|8562.5|8577.5|8562.5|8575.8|8560.8|111
1747629600000|2025-05-19 04:40:00|8577.4|8562.4|8584.7|8559.7|8585.6|8564.7|8577.3|8559|153
1747629900000|2025-05-19 04:45:00|8584.8|8559.8|8578.9|8563.9|8586.6|8567.6|8578.9|8558.8|82
1747630200000|2025-05-19 04:50:00|8578.5|8563.5|8578.4|8563.4|8579|8564|8577.4|8562.4|86
1747630500000|2025-05-19 04:55:00|8578.5|8563.5|8578.9|8563.9|8580.1|8565.1|8577|8562|66
1747630800000|2025-05-19 05:00:00|8578.7|8563.7|8579.5|8564.5|8579.7|8564.7|8577.4|8562.4|63
1747631100000|2025-05-19 05:05:00|8579.3|8564.3|8575.2|8560.2|8579.4|8564.4|8574.4|8559.4|122
1747631400000|2025-05-19 05:10:00|8575.3|8560.3|8578.1|8563.1|8578.4|8563.4|8574.9|8559.9|121
1747631700000|2025-05-19 05:15:00|8578|8563|8576.2|8561.2|8579.4|8564.4|8575.9|8560.9|106
1747632000000|2025-05-19 05:20:00|8576.3|8561.3|8573.9|8558.9|8581|8561.3|8573.9|8553.7|127
1747632300000|2025-05-19 05:25:00|8573.8|8558.8|8574.6|8559.6|8579.8|8559.7|8572.6|8553.8|80
1747632600000|2025-05-19 05:30:00|8574.5|8559.5|8573.9|8558.9|8575.9|8560.9|8573.6|8558.6|75
1747632900000|2025-05-19 05:35:00|8573.7|8558.7|8571.6|8556.6|8575.3|8560.3|8571.6|8556.6|81
1747633200000|2025-05-19 05:40:00|8571.5|8556.5|8572.7|8557.7|8572.8|8557.8|8571.1|8556.1|84
1747633500000|2025-05-19 05:45:00|8572.5|8557.5|8575.3|8560.3|8575.4|8560.4|8572.5|8557.5|92
1747633800000|2025-05-19 05:50:00|8575.5|8560.5|8575.3|8560.3|8582|8562|8574.8|8554.3|150
1747634100000|2025-05-19 05:55:00|8575.1|8560.1|8574.2|8559.2|8575.7|8560.7|8573.5|8558.5|177
1747634400000|2025-05-19 06:00:00|8574.3|8559.3|8571.9|8556.9|8576|8561|8570.7|8555.7|167
1747634700000|2025-05-19 06:05:00|8571.7|8556.7|8574.1|8559.1|8579.7|8559.4|8571.2|8553.9|142
1747635000000|2025-05-19 06:10:00|8574.2|8559.2|8579.9|8554.9|8581.3|8559.5|8573.9|8554.5|103
1747635300000|2025-05-19 06:15:00|8580.1|8555.1|8573.4|8558.4|8580.1|8560.1|8571.1|8552.8|180
1747635600000|2025-05-19 06:20:00|8573.3|8558.3|8571.3|8556.3|8574.6|8559.6|8570.5|8555.5|109
1747635900000|2025-05-19 06:25:00|8571.5|8556.5|8573.6|8558.6|8574.4|8559.4|8571.5|8556.5|54
1747636200000|2025-05-19 06:30:00|8573.5|8558.5|8573.7|8558.7|8578.3|8558.9|8569.3|8549.5|179
1747636500000|2025-05-19 06:35:00|8573.9|8558.9|8574.9|8559.9|8575.1|8560.1|8573.9|8558.9|39
1747636800000|2025-05-19 06:40:00|8574.7|8559.7|8579.2|8554.2|8580.4|8560.4|8574.3|8554|64
1747637100000|2025-05-19 06:45:00|8579.3|8554.3|8571.6|8556.6|8579.4|8559.7|8571.1|8551|94
1747637400000|2025-05-19 06:50:00|8571.3|8556.3|8576.5|8551.5|8577|8557.8|8570.5|8551.4|90
1747637700000|2025-05-19 06:55:00|8576.4|8551.4|8572|8557|8576.4|8557.7|8570.5|8550.3|175
1747638000000|2025-05-19 07:00:00|8571.9|8556.9|8572.3|8547.3|8572.4|8557|8567.4|8547.2|189
1747638300000|2025-05-19 07:05:00|8572.2|8547.2|8568.3|8553.3|8572.4|8554.1|8566.3|8546.1|179
1747638600000|2025-05-19 07:10:00|8568.2|8553.2|8566|8551|8573.6|8553.8|8566|8546.6|127
1747638900000|2025-05-19 07:15:00|8566.1|8551.1|8565.1|8550.1|8570.7|8551.2|8564.9|8544.7|79
1747639200000|2025-05-19 07:20:00|8565.4|8550.4|8562.7|8547.7|8568.5|8552.1|8561.8|8543.2|125
1747639500000|2025-05-19 07:25:00|8562.9|8547.9|8562.7|8547.7|8567.7|8548.5|8560.6|8539.9|178
1747639800000|2025-05-19 07:30:00|8563.9|8548.9|8567.5|8542.5|8567.5|8549.3|8560.7|8540.4|125
1747640100000|2025-05-19 07:35:00|8567.4|8542.4|8566.4|8541.4|8567.4|8542.4|8564.6|8539.6|101
1747640400000|2025-05-19 07:40:00|8566.3|8541.3|8568.4|8543.4|8569.9|8544.9|8565.7|8540.7|140
1747640700000|2025-05-19 07:45:00|8568.3|8543.3|8570.8|8545.8|8570.9|8545.9|8567.3|8542.3|94
1747641000000|2025-05-19 07:50:00|8570.7|8545.7|8569.3|8544.3|8571|8546|8568.2|8543.2|95
1747641300000|2025-05-19 07:55:00|8569.5|8544.5|8571.1|8546.1|8571.2|8546.2|8569.1|8544.1|97
1747641600000|2025-05-19 08:00:00|8570.9|8545.9|8569.9|8544.9|8571.2|8546.2|8569.5|8544.5|155
1747641900000|2025-05-19 08:05:00|8569.8|8544.8|8570|8545|8570|8545|8568.7|8543.7|99
1747642200000|2025-05-19 08:10:00|8570.1|8545.1|8568.1|8543.1|8570.9|8545.9|8568|8543|59
1747642500000|2025-05-19 08:15:00|8568.2|8543.2|8567.9|8542.9|8568.5|8543.5|8566.5|8541.5|98
1747642800000|2025-05-19 08:20:00|8568|8543|8572.7|8547.7|8573.5|8548.5|8568|8543|116
1747643100000|2025-05-19 08:25:00|8572.9|8547.9|8569.7|8544.7|8573.7|8548.7|8569.5|8544.5|112
1747643400000|2025-05-19 08:30:00|8569.6|8544.6|8570.1|8545.1|8571.4|8546.4|8568.8|8543.8|93
1747643700000|2025-05-19 08:35:00|8570.3|8545.3|8570.1|8545.1|8570.9|8545.9|8569.7|8544.7|86
1747644000000|2025-05-19 08:40:00|8570|8545|8570.1|8545.1|8570.3|8545.3|8568.9|8543.9|39
1747644300000|2025-05-19 08:45:00|8570.2|8545.2|8571.5|8546.5|8572.3|8547.3|8569.1|8544.1|88
1747644600000|2025-05-19 08:50:00|8571.6|8546.6|8570.5|8545.5|8572.7|8547.7|8570.1|8545.1|125
1747644900000|2025-05-19 08:55:00|8570.4|8545.4|8568.2|8543.2|8570.4|8545.4|8567.2|8542.2|105
1747645200000|2025-05-19 09:00:00|8568.1|8543.1|8568.3|8543.3|8569.8|8544.8|8566.9|8541.9|108
1747645500000|2025-05-19 09:05:00|8568.2|8543.2|8568.1|8543.1|8569.3|8544.3|8567.7|8542.7|91
1747645800000|2025-05-19 09:10:00|8567.9|8542.9|8568|8543|8569.5|8544.5|8567.7|8542.7|104
1747646100000|2025-05-19 09:15:00|8567.9|8542.9|8569.1|8544.1|8570.5|8545.5|8567.6|8542.6|105
1747646400000|2025-05-19 09:20:00|8569|8544|8569.5|8544.5|8569.6|8544.6|8568.4|8543.4|137
1747646700000|2025-05-19 09:25:00|8569.4|8544.4|8573.5|8548.5|8573.5|8548.5|8569.3|8544.3|93
1747647000000|2025-05-19 09:30:00|8573.3|8548.3|8572.9|8547.9|8573.3|8548.3|8569.9|8544.9|125
1747647300000|2025-05-19 09:35:00|8572.8|8547.8|8572.9|8547.9|8575.1|8550.1|8571.5|8546.5|143
1747647600000|2025-05-19 09:40:00|8572.8|8547.8|8571.7|8546.7|8574.1|8549.1|8571.2|8546.2|106
1747647900000|2025-05-19 09:45:00|8571.8|8546.8|8569|8544|8572.5|8547.5|8569|8544|94
1747648200000|2025-05-19 09:50:00|8569.1|8544.1|8570.1|8545.1|8570.8|8545.8|8568.2|8543.2|94
1747648500000|2025-05-19 09:55:00|8570|8545|8569.7|8544.7|8571.1|8546.1|8569.7|8544.7|89
1747648800000|2025-05-19 10:00:00|8570|8545|8569.5|8544.5|8570.5|8545.5|8568.5|8543.5|121
1747649100000|2025-05-19 10:05:00|8569.4|8544.4|8570.1|8545.1|8570.6|8545.6|8569.2|8544.2|68
1747649400000|2025-05-19 10:10:00|8569.9|8544.9|8571.6|8546.6|8571.9|8546.9|8569|8544|96
1747649700000|2025-05-19 10:15:00|8571.7|8546.7|8570.7|8545.7|8571.7|8546.7|8569.6|8544.6|97
1747650000000|2025-05-19 10:20:00|8570.6|8545.6|8570.9|8545.9|8571.6|8546.6|8570.4|8545.4|67
1747650300000|2025-05-19 10:25:00|8570.8|8545.8|8569.8|8544.8|8571.1|8546.1|8569.6|8544.6|78
1747650600000|2025-05-19 10:30:00|8569.7|8544.7|8576.5|8551.5|8576.8|8551.8|8569.7|8544.7|81
1747650900000|2025-05-19 10:35:00|8576.6|8551.6|8574.7|8549.7|8577.8|8552.8|8573.7|8548.7|57
1747651200000|2025-05-19 10:40:00|8575.4|8550.4|8575.3|8550.3|8576.2|8551.2|8575|8550|43
1747651500000|2025-05-19 10:45:00|8575.4|8550.4|8575.7|8550.7|8576|8551|8574.6|8549.6|53
1747651800000|2025-05-19 10:50:00|8575.9|8550.9|8572.4|8547.4|8576.8|8551.8|8572.2|8547.2|107
1747652100000|2025-05-19 10:55:00|8572.3|8547.3|8574.7|8549.7|8574.8|8549.8|8572|8547|82
1747652400000|2025-05-19 11:00:00|8574.8|8549.8|8574.2|8549.2|8576.2|8551.2|8573|8548|114
1747652700000|2025-05-19 11:05:00|8574.3|8549.3|8571.4|8546.4|8574.3|8549.3|8571.3|8546.3|51
1747653000000|2025-05-19 11:10:00|8571.6|8546.6|8571.7|8546.7|8571.8|8546.8|8570.9|8545.9|60
1747653300000|2025-05-19 11:15:00|8571.9|8546.9|8571|8546|8572.4|8547.4|8570.8|8545.8|61
1747653600000|2025-05-19 11:20:00|8571.1|8546.1|8571.2|8546.2|8571.3|8546.3|8570.5|8545.5|58
1747653900000|2025-05-19 11:25:00|8571|8546|8571.2|8546.2|8571.3|8546.3|8570.7|8545.7|38
1747654200000|2025-05-19 11:30:00|8571.3|8546.3|8571.9|8546.9|8572.3|8547.3|8571.3|8546.3|14
1747654500000|2025-05-19 11:35:00|8571.8|8546.8|8571.1|8546.1|8571.9|8546.9|8571.1|8546.1|7
1747654800000|2025-05-19 11:40:00|8571.2|8546.2|8571.1|8546.1|8571.2|8546.2|8570.3|8545.3|19
1747655100000|2025-05-19 11:45:00|8571|8546|8571.7|8546.7|8571.8|8546.8|8571|8546|11
1747655400000|2025-05-19 11:50:00|8571.5|8546.5|8571.7|8546.7|8572.3|8547.3|8570.9|8545.9|57
1747655700000|2025-05-19 11:55:00|8571.8|8546.8|8571.5|8546.5|8571.8|8546.8|8571.3|8546.3|52
1747656000000|2025-05-19 12:00:00|8571.4|8546.4|8573.7|8548.7|8573.8|8548.8|8570.1|8545.1|91
1747656300000|2025-05-19 12:05:00|8573.8|8548.8|8574.5|8549.5|8576.2|8551.2|8573.7|8548.7|102
1747656600000|2025-05-19 12:10:00|8574.6|8549.6|8574.6|8549.6|8575.7|8550.7|8574.5|8549.5|48
1747656900000|2025-05-19 12:15:00|8574.7|8549.7|8573|8548|8574.7|8549.7|8572.9|8547.9|38
1747657200000|2025-05-19 12:20:00|8572.9|8547.9|8572.7|8547.7|8573.1|8548.1|8572.3|8547.3|21
1747657500000|2025-05-19 12:25:00|8572.6|8547.6|8571.6|8546.6|8572.7|8547.7|8571.5|8546.5|71
1747657800000|2025-05-19 12:30:00|8572.2|8547.2|8572.6|8547.6|8572.9|8547.9|8572.2|8547.2|45
1747658100000|2025-05-19 12:35:00|8572.7|8547.7|8571.9|8546.9|8572.7|8547.7|8571.9|8546.9|36
1747658400000|2025-05-19 12:40:00|8571.8|8546.8|8571.7|8546.7|8572|8547|8571.6|8546.6|13
1747658700000|2025-05-19 12:45:00|8571.8|8546.8|8576.9|8551.9|8577.4|8552.4|8571.8|8546.8|116
1747659000000|2025-05-19 12:50:00|8577|8552|8574.3|8549.3|8577|8552|8573.3|8548.3|95
1747659300000|2025-05-19 12:55:00|8574.2|8549.2|8575.1|8550.1|8575.5|8550.5|8574.2|8549.2|29
1747659600000|2025-05-19 13:00:00|8575.3|8550.3|8576.9|8551.9|8578.6|8553.6|8575.1|8550.1|62
1747659900000|2025-05-19 13:05:00|8576.8|8551.8|8576.5|8551.5|8577.3|8552.3|8575.7|8550.7|62
1747660200000|2025-05-19 13:10:00|8576.6|8551.6|8577.2|8552.2|8577.5|8552.5|8575.9|8550.9|101
1747660500000|2025-05-19 13:15:00|8577.1|8552.1|8577.6|8552.6|8577.7|8552.7|8576.9|8551.9|39
1747660800000|2025-05-19 13:20:00|8577.3|8552.3|8577.4|8552.4|8577.6|8552.6|8576.4|8551.4|78
1747661100000|2025-05-19 13:25:00|8577.3|8552.3|8577.1|8552.1|8577.3|8552.3|8577|8552|30
1747661400000|2025-05-19 13:30:00|8577|8552|8576|8551|8577.1|8552.1|8575.7|8550.7|38
1747661700000|2025-05-19 13:35:00|8576.1|8551.1|8576|8551|8576.1|8551.1|8575.4|8550.4|42
1747662000000|2025-05-19 13:40:00|8576.1|8551.1|8576.5|8551.5|8576.7|8551.7|8576|8551|34
1747662300000|2025-05-19 13:45:00|8576.4|8551.4|8576.5|8551.5|8576.7|8551.7|8576|8551|10
1747662600000|2025-05-19 13:50:00|8576.7|8551.7|8575.5|8550.5|8576.7|8551.7|8575.3|8550.3|27
1747662900000|2025-05-19 13:55:00|8575.7|8550.7|8575.2|8550.2|8575.8|8550.8|8575.1|8550.1|10
1747663200000|2025-05-19 14:00:00|8575.1|8550.1|8577.3|8552.3|8577.5|8552.5|8575.1|8550.1|74
1747663500000|2025-05-19 14:05:00|8577.4|8552.4|8577.6|8552.6|8578.1|8553.1|8577.2|8552.2|25
1747663800000|2025-05-19 14:10:00|8577.5|8552.5|8578|8553|8578|8553|8577.5|8552.5|44
1747664100000|2025-05-19 14:15:00|8577.9|8552.9|8577.9|8552.9|8578.5|8553.5|8577.8|8552.8|13
1747664400000|2025-05-19 14:20:00|8577.7|8552.7|8576.2|8551.2|8577.7|8552.7|8576.1|8551.1|26
1747664700000|2025-05-19 14:25:00|8576.5|8551.5|8575.5|8550.5|8577.4|8552.4|8574.5|8549.5|78
1747665000000|2025-05-19 14:30:00|8575.4|8550.4|8575|8550|8575.4|8550.4|8574.2|8549.2|28
1747665300000|2025-05-19 14:35:00|8575.1|8550.1|8574.7|8549.7|8575.1|8550.1|8574.5|8549.5|33
1747665600000|2025-05-19 14:40:00|8574.5|8549.5|8573.9|8548.9|8574.5|8549.5|8573.7|8548.7|32
1747665900000|2025-05-19 14:45:00|8573.6|8548.6|8572.3|8547.3|8573.6|8548.6|8571.6|8546.6|32
1747666200000|2025-05-19 14:50:00|8571.9|8546.9|8571|8546|8571.9|8546.9|8570.1|8545.1|32
1747666500000|2025-05-19 14:55:00|8570.9|8545.9|8570.1|8545.1|8571.3|8546.3|8570.1|8545.1|36
1747666800000|2025-05-19 15:00:00|8569.8|8544.8|8571|8546|8571.4|8546.4|8569.5|8544.5|30
1747667100000|2025-05-19 15:05:00|8570.9|8545.9|8570.9|8545.9|8571.1|8546.1|8570.5|8545.5|31
1747667400000|2025-05-19 15:10:00|8571|8546|8569.1|8544.1|8571|8546|8568.9|8543.9|52
1747667700000|2025-05-19 15:15:00|8569|8544|8569.5|8544.5|8569.6|8544.6|8568.9|8543.9|25
1747668000000|2025-05-19 15:20:00|8569.4|8544.4|8569|8544|8569.5|8544.5|8568.8|8543.8|38
1747668300000|2025-05-19 15:25:00|8568.9|8543.9|8571.6|8546.6|8571.6|8546.6|8568.9|8543.9|32
1747668600000|2025-05-19 15:30:00|8571.7|8546.7|8572.3|8547.3|8573|8548|8571.6|8546.6|49
1747668900000|2025-05-19 15:35:00|8572.4|8547.4|8573.5|8548.5|8573.5|8548.5|8572.3|8547.3|26
1747669200000|2025-05-19 15:40:00|8573.4|8548.4|8573.3|8548.3|8574|8549|8573.3|8548.3|17
1747669500000|2025-05-19 15:45:00|8573.6|8548.6|8573.6|8548.6|8573.8|8548.8|8573.4|8548.4|17
1747669800000|2025-05-19 15:50:00|8573.5|8548.5|8575|8550|8575|8550|8573.4|8548.4|78
1747670100000|2025-05-19 15:55:00|8575.2|8550.2|8574.2|8549.2|8575.4|8550.4|8574.2|8549.2|23
1747670400000|2025-05-19 16:00:00|8574.1|8549.1|8574.2|8549.2|8574.4|8549.4|8574|8549|95
1747670700000|2025-05-19 16:05:00|8574.3|8549.3|8571.7|8546.7|8574.9|8549.9|8571.5|8546.5|85
1747671000000|2025-05-19 16:10:00|8571.8|8546.8|8574.3|8549.3|8574.3|8549.3|8571.5|8546.5|41
1747671300000|2025-05-19 16:15:00|8574.2|8549.2|8573.3|8548.3|8574.2|8549.2|8572.8|8547.8|47
1747671600000|2025-05-19 16:20:00|8573.4|8548.4|8573|8548|8573.4|8548.4|8573|8548|24
1747671900000|2025-05-19 16:25:00|8572.8|8547.8|8571.9|8546.9|8573|8548|8571.7|8546.7|42
1747672200000|2025-05-19 16:30:00|8571.8|8546.8|8571.9|8546.9|8572.1|8547.1|8571.5|8546.5|26
1747672500000|2025-05-19 16:35:00|8571.8|8546.8|8571.9|8546.9|8572.1|8547.1|8571.8|8546.8|29
1747672800000|2025-05-19 16:40:00|8572|8547|8572.9|8547.9|8573|8548|8571.9|8546.9|32
1747673100000|2025-05-19 16:45:00|8572.8|8547.8|8572.9|8547.9|8573.4|8548.4|8572.6|8547.6|47
1747673400000|2025-05-19 16:50:00|8573|8548|8571.5|8546.5|8573.3|8548.3|8571.4|8546.4|52
1747673700000|2025-05-19 16:55:00|8571.4|8546.4|8571.3|8546.3|8571.8|8546.8|8570.4|8545.4|36
1747674000000|2025-05-19 17:00:00|8571.2|8546.2|8570.4|8545.4|8571.2|8546.2|8570.3|8545.3|14
1747674300000|2025-05-19 17:05:00|8571.1|8546.1|8571.1|8546.1|8571.2|8546.2|8570.7|8545.7|31
1747674600000|2025-05-19 17:10:00|8571.2|8546.2|8571|8546|8571.2|8546.2|8570.7|8545.7|17
1747674900000|2025-05-19 17:15:00|8571.1|8546.1|8571|8546|8571.2|8546.2|8570.9|8545.9|14
1747675200000|2025-05-19 17:20:00|8570.8|8545.8|8571|8546|8571.1|8546.1|8570.8|8545.8|12
1747675500000|2025-05-19 17:25:00|8570.5|8545.5|8569.4|8544.4|8571|8546|8569.4|8544.4|32
1747675800000|2025-05-19 17:30:00|8569.1|8544.1|8568.6|8543.6|8569.1|8544.1|8568.6|8543.6|27
1747676100000|2025-05-19 17:35:00|8568.7|8543.7|8568.8|8543.8|8568.8|8543.8|8568.6|8543.6|8
1747676400000|2025-05-19 17:40:00|8569.2|8544.2|8569.6|8544.6|8569.8|8544.8|8569.2|8544.2|18
1747676700000|2025-05-19 17:45:00|8569.8|8544.8|8568.8|8543.8|8569.8|8544.8|8568.7|8543.7|37
1747677000000|2025-05-19 17:50:00|8569|8544|8569.5|8544.5|8569.8|8544.8|8568.8|8543.8|27
1747677300000|2025-05-19 17:55:00|8569.6|8544.6|8569.9|8544.9|8570.2|8545.2|8569.5|8544.5|30
1747677600000|2025-05-19 18:00:00|8570|8545|8570|8545|8570.1|8545.1|8569.8|8544.8|24
1747677900000|2025-05-19 18:05:00|8569.9|8544.9|8570|8545|8570.1|8545.1|8569.8|8544.8|5
1747678200000|2025-05-19 18:10:00|8570.1|8545.1|8570|8545|8570.1|8545.1|8569.8|8544.8|3
1747678500000|2025-05-19 18:15:00|8569.8|8544.8|8570.5|8545.5|8570.8|8545.8|8569.8|8544.8|18
1747678800000|2025-05-19 18:20:00|8570.6|8545.6|8570.6|8545.6|8570.6|8545.6|8570.4|8545.4|4
1747679100000|2025-05-19 18:25:00|8570.8|8545.8|8568.9|8543.9|8570.8|8545.8|8568.9|8543.9|16
1747679400000|2025-05-19 18:30:00|8569|8544|8569.6|8544.6|8569.6|8544.6|8569|8544|9
1747679700000|2025-05-19 18:35:00|8569.5|8544.5|8568.6|8543.6|8569.5|8544.5|8568.6|8543.6|31
1747680000000|2025-05-19 18:40:00|8568.5|8543.5|8568.8|8543.8|8568.8|8543.8|8568.5|8543.5|15
1747680300000|2025-05-19 18:45:00|8568.7|8543.7|8568.5|8543.5|8568.7|8543.7|8568.5|8543.5|11
1747680600000|2025-05-19 18:50:00|8568.4|8543.4|8568.5|8543.5|8568.5|8543.5|8568.4|8543.4|6
1747680900000|2025-05-19 18:55:00|8568.1|8543.1|8568|8543|8568.1|8543.1|8567.9|8542.9|3
1747681200000|2025-05-19 19:00:00|8567.6|8542.6|8568|8543|8568|8543|8567.5|8542.5|8
1747681500000|2025-05-19 19:05:00|8567.9|8542.9|8568|8543|8568|8543|8567.8|8542.8|10
1747681800000|2025-05-19 19:10:00|8568.2|8543.2|8568.1|8543.1|8568.2|8543.2|8567.7|8542.7|11
1747682100000|2025-05-19 19:15:00|8568.2|8543.2|8568.2|8543.2|8568.2|8543.2|8568|8543|7
1747682400000|2025-05-19 19:20:00|8568|8543|8568.2|8543.2|8568.2|8543.2|8568|8543|2
1747682700000|2025-05-19 19:25:00|8568.7|8543.7|8568.1|8543.1|8569.2|8544.2|8568.1|8543.1|12
1747683000000|2025-05-19 19:30:00|8568.2|8543.2|8568.1|8543.1|8568.4|8543.4|8568|8543|18
1747683300000|2025-05-19 19:35:00|8568.3|8543.3|8568.1|8543.1|8568.3|8543.3|8568|8543|33
1747683600000|2025-05-19 19:40:00|8568.2|8543.2|8568.2|8543.2|8569.1|8544.1|8568|8543|38
1747683900000|2025-05-19 19:45:00|8568.1|8543.1|8568|8543|8568.3|8543.3|8567.9|8542.9|14
1747684200000|2025-05-19 19:50:00|8567.9|8542.9|8567.1|8542.1|8568|8543|8567.1|8542.1|16
1747684500000|2025-05-19 19:55:00|8567.2|8542.2|8567.3|8542.3|8567.3|8542.3|8567.1|8542.1|8
1747702800000|2025-05-20 01:00:00|8570.1|8545.1|8569.1|8544.1|8570.6|8545.6|8568.7|8543.7|26
1747703100000|2025-05-20 01:05:00|8569.2|8544.2|8569.2|8544.2|8569.2|8544.2|8569.1|8544.1|7
1747703400000|2025-05-20 01:10:00|8569.1|8544.1|8569.3|8544.3|8569.3|8544.3|8569.1|8544.1|9
1747703700000|2025-05-20 01:15:00|8569.1|8544.1|8568.9|8543.9|8569.3|8544.3|8568.9|8543.9|6
1747704000000|2025-05-20 01:20:00|8569|8544|8569.2|8544.2|8569.4|8544.4|8568.9|8543.9|9
1747704300000|2025-05-20 01:25:00|8569.1|8544.1|8569.1|8544.1|8569.1|8544.1|8569.1|8544.1|1
1747704600000|2025-05-20 01:30:00|8569.2|8544.2|8569.1|8544.1|8569.6|8544.6|8569.1|8544.1|15
1747704900000|2025-05-20 01:35:00|8569.2|8544.2|8569.3|8544.3|8570|8545|8569.1|8544.1|21
1747705200000|2025-05-20 01:40:00|8569.4|8544.4|8569.7|8544.7|8570.4|8545.4|8569.3|8544.3|51
1747705500000|2025-05-20 01:45:00|8569.8|8544.8|8570.6|8545.6|8570.6|8545.6|8569.5|8544.5|13
1747705800000|2025-05-20 01:50:00|8571.2|8546.2|8573|8548|8574|8549|8571.2|8546.2|20
1747706100000|2025-05-20 01:55:00|8573.3|8548.3|8574.4|8549.4|8574.4|8549.4|8573|8548|9
1747706400000|2025-05-20 02:00:00|8574.9|8549.9|8573.6|8548.6|8575.2|8550.2|8573.6|8548.6|17
1747707000000|2025-05-20 02:10:00|8573.8|8548.8|8574|8549|8574.2|8549.2|8573|8548|11
1747707600000|2025-05-20 02:20:00|8573.3|8548.3|8573.6|8548.6|8573.7|8548.7|8573.3|8548.3|9
1747707900000|2025-05-20 02:25:00|8573.4|8548.4|8573.6|8548.6|8573.6|8548.6|8573.4|8548.4|3
1747708200000|2025-05-20 02:30:00|8573.8|8548.8|8573.7|8548.7|8574.6|8549.6|8573.5|8548.5|16
1747708500000|2025-05-20 02:35:00|8574|8549|8575|8550|8575|8550|8573.9|8548.9|5
1747709100000|2025-05-20 02:45:00|8576.7|8551.7|8578.1|8553.1|8581.9|8556.9|8576.7|8551.7|142
1747709400000|2025-05-20 02:50:00|8578.2|8553.2|8578.7|8553.7|8579.3|8554.3|8578|8553|68
1747709700000|2025-05-20 02:55:00|8578.5|8553.5|8579|8554|8579.4|8554.4|8578.5|8553.5|12
1747710000000|2025-05-20 03:00:00|8579.2|8554.2|8577.8|8552.8|8579.4|8554.4|8577.7|8552.7|41
1747710300000|2025-05-20 03:05:00|8577.3|8552.3|8576|8551|8577.3|8552.3|8575.9|8550.9|22
1747710600000|2025-05-20 03:10:00|8576.2|8551.2|8576|8551|8576.4|8551.4|8576|8551|8
1747710900000|2025-05-20 03:15:00|8576.6|8551.6|8576.3|8551.3|8576.6|8551.6|8576.3|8551.3|8
1747711200000|2025-05-20 03:20:00|8576.7|8551.7|8578.2|8553.2|8579.2|8554.2|8576.7|8551.7|24
1747711500000|2025-05-20 03:25:00|8578.4|8553.4|8578.2|8553.2|8578.4|8553.4|8578.2|8553.2|2
1747711800000|2025-05-20 03:30:00|8578.1|8553.1|8580.6|8555.6|8582.9|8562.9|8576|8551.6|107
1747712100000|2025-05-20 03:35:00|8580.8|8555.8|8578.3|8563.3|8585.5|8564.3|8578.3|8555.7|119
1747712400000|2025-05-20 03:40:00|8578.2|8563.2|8577.1|8552.1|8583.6|8563.2|8574.7|8549.7|236
1747712700000|2025-05-20 03:45:00|8577.2|8552.2|8576.8|8551.8|8577.8|8556.5|8571.5|8547.7|142
1747713000000|2025-05-20 03:50:00|8576.9|8551.9|8567.3|8552.3|8576.9|8553.3|8567.3|8548.2|149
1747713300000|2025-05-20 03:55:00|8567.6|8552.6|8570.5|8545.5|8573.3|8552.6|8566.7|8543.2|194
1747713600000|2025-05-20 04:00:00|8570.6|8545.6|8572.4|8547.4|8575.2|8553.7|8566.3|8545.5|161
1747713900000|2025-05-20 04:05:00|8572.3|8547.3|8569.4|8554.4|8575.2|8555.7|8567.6|8547.3|57
1747714200000|2025-05-20 04:10:00|8569.5|8554.5|8569.1|8554.1|8570.1|8555.1|8567.6|8552.6|84
1747714500000|2025-05-20 04:15:00|8568.9|8553.9|8574.9|8549.9|8574.9|8555|8568.3|8549.9|52
1747714800000|2025-05-20 04:20:00|8574.4|8549.4|8566.9|8551.9|8574.4|8554.4|8566.9|8548.1|77
1747715100000|2025-05-20 04:25:00|8567|8552|8568.2|8553.2|8573|8554.1|8566.1|8546.2|88
1747715400000|2025-05-20 04:30:00|8568.1|8553.1|8569.3|8554.3|8570.1|8555.1|8568.1|8553.1|51
1747715700000|2025-05-20 04:35:00|8568.9|8553.9|8569.5|8554.5|8569.5|8554.5|8568.7|8553.7|41
1747716000000|2025-05-20 04:40:00|8569.4|8554.4|8574|8549|8574.2|8554.4|8568|8548.7|54
1747716300000|2025-05-20 04:45:00|8573.9|8548.9|8569|8554|8574|8554.7|8568.4|8548.9|47
1747716600000|2025-05-20 04:50:00|8569.1|8554.1|8572.5|8547.5|8572.6|8554.6|8567.1|8546.9|63
1747716900000|2025-05-20 04:55:00|8572.6|8547.6|8575|8550|8575.4|8550.4|8571.9|8546.9|78
1747717200000|2025-05-20 05:00:00|8574.9|8549.9|8570|8555|8575.1|8555.1|8569|8548.6|96
1747717500000|2025-05-20 05:05:00|8570.1|8555.1|8567.7|8552.7|8572.1|8555.3|8566.5|8546.1|96
1747717800000|2025-05-20 05:10:00|8567.8|8552.8|8566.1|8551.1|8567.9|8552.9|8565.9|8550.9|62
1747718100000|2025-05-20 05:15:00|8566|8551|8566.5|8551.5|8568.1|8553.1|8565.1|8550.1|52
1747718400000|2025-05-20 05:20:00|8566.8|8551.8|8567|8552|8571.4|8552.5|8566|8546.4|64
1747718700000|2025-05-20 05:25:00|8566.9|8551.9|8568.2|8543.2|8570.9|8552.1|8563.3|8542.3|137
1747719000000|2025-05-20 05:30:00|8568.5|8543.5|8565.2|8550.2|8570.2|8550.2|8565.1|8543|76
1747719300000|2025-05-20 05:35:00|8565.3|8550.3|8571|8546|8571.6|8550.3|8565.3|8545.1|41
1747719600000|2025-05-20 05:40:00|8570.9|8545.9|8565.6|8550.6|8571.1|8550.7|8565.3|8544.3|87
1747719900000|2025-05-20 05:45:00|8565.5|8550.5|8567.1|8552.1|8567.2|8552.2|8565.3|8550.3|31
1747720200000|2025-05-20 05:50:00|8567.2|8552.2|8569.5|8554.5|8571.7|8556.7|8567.2|8552.2|94
1747720500000|2025-05-20 05:55:00|8569.4|8554.4|8570.1|8555.1|8575.2|8555.1|8566.5|8548.3|94
1747720800000|2025-05-20 06:00:00|8570.3|8555.3|8571.3|8556.3|8572.1|8557.1|8569.8|8554.8|110
1747721100000|2025-05-20 06:05:00|8571.2|8556.2|8569.9|8554.9|8571.7|8556.7|8569|8554|90
1747721400000|2025-05-20 06:10:00|8569.8|8554.8|8573.8|8548.8|8574.7|8554.9|8568.3|8548.2|101
1747721700000|2025-05-20 06:15:00|8573.9|8548.9|8567.5|8552.5|8574.4|8553.3|8567.2|8547.8|69
1747722000000|2025-05-20 06:20:00|8567.4|8552.4|8567.6|8552.6|8568.2|8553.2|8567.4|8552.4|36
1747722300000|2025-05-20 06:25:00|8567.7|8552.7|8567.9|8552.9|8568.3|8553.3|8567.5|8552.5|45
1747722600000|2025-05-20 06:30:00|8568.1|8553.1|8567.1|8552.1|8568.3|8553.3|8566.5|8551.5|62
1747722900000|2025-05-20 06:35:00|8567|8552|8574|8549|8574.2|8554.1|8566.5|8549|35
1747723200000|2025-05-20 06:40:00|8574.1|8549.1|8575.2|8550.2|8576.3|8551.3|8574.1|8549.1|76
1747723500000|2025-05-20 06:45:00|8575.3|8550.3|8569|8554|8576.7|8556.2|8568.5|8549.8|161
1747723800000|2025-05-20 06:50:00|8568.9|8553.9|8569.1|8554.1|8569.1|8554.1|8568.3|8553.3|83
1747724100000|2025-05-20 06:55:00|8569|8554|8572.1|8557.1|8572.2|8557.2|8568.2|8553.2|109
1747724400000|2025-05-20 07:00:00|8571.7|8556.7|8574.1|8559.1|8578|8560.6|8571.7|8552|100
1747724700000|2025-05-20 07:05:00|8574|8559|8571.9|8556.9|8574.1|8559.1|8571.4|8556.4|63
1747725000000|2025-05-20 07:10:00|8572.3|8557.3|8572.4|8557.4|8573.3|8558.3|8571.1|8556.1|134
1747725300000|2025-05-20 07:15:00|8572.3|8557.3|8578.2|8553.2|8579.8|8559.6|8571.7|8552.8|106
1747725600000|2025-05-20 07:20:00|8573.1|8558.1|8576.3|8561.3|8580.8|8561.3|8573.1|8552.8|55
1747725900000|2025-05-20 07:25:00|8576.1|8561.1|8577.2|8562.2|8578.3|8563.3|8575.5|8560.5|125
1747726200000|2025-05-20 07:30:00|8576.7|8561.7|8578.4|8563.4|8579.4|8564.4|8576.3|8561.3|75
1747726500000|2025-05-20 07:35:00|8578.3|8563.3|8578.1|8563.1|8579.1|8564.1|8576.8|8561.8|78
1747726800000|2025-05-20 07:40:00|8578|8563|8575.7|8560.7|8578.1|8563.1|8575.1|8560.1|97
1747727100000|2025-05-20 07:45:00|8575.6|8560.6|8576.5|8561.5|8577.1|8562.1|8575.4|8560.4|99
1747727400000|2025-05-20 07:50:00|8576.4|8561.4|8576.5|8561.5|8576.6|8561.6|8575.5|8560.5|88
1747727700000|2025-05-20 07:55:00|8576.6|8561.6|8575.7|8560.7|8577.2|8562.2|8575.4|8560.4|109
1747728000000|2025-05-20 08:00:00|8575.5|8560.5|8576.7|8561.7|8576.7|8561.7|8574.5|8559.5|79
1747728300000|2025-05-20 08:05:00|8576.6|8561.6|8577.3|8562.3|8577.4|8562.4|8575.5|8560.5|55
1747728600000|2025-05-20 08:10:00|8577.4|8562.4|8577.1|8562.1|8577.4|8562.4|8576.7|8561.7|45
1747728900000|2025-05-20 08:15:00|8577|8562|8577.3|8562.3|8577.4|8562.4|8576.9|8561.9|31
1747729200000|2025-05-20 08:20:00|8577.2|8562.2|8575.5|8560.5|8577.3|8562.3|8575.1|8560.1|49
1747729500000|2025-05-20 08:25:00|8575.6|8560.6|8574.1|8559.1|8575.9|8560.9|8574|8559|37
1747729800000|2025-05-20 08:30:00|8573.7|8558.7|8573.5|8558.5|8574.1|8559.1|8572.2|8557.2|62
1747730100000|2025-05-20 08:35:00|8573.6|8558.6|8580.6|8555.6|8581.4|8559.1|8573.6|8554.8|122
1747730400000|2025-05-20 08:40:00|8580.5|8555.5|8581.3|8556.3|8581.5|8556.5|8579.7|8554.7|75
1747730700000|2025-05-20 08:45:00|8581.4|8556.4|8579.9|8554.9|8582.1|8557.1|8579.9|8554.9|103
1747731000000|2025-05-20 08:50:00|8580|8555|8579.9|8554.9|8580.3|8555.3|8579.6|8554.6|32
1747731300000|2025-05-20 08:55:00|8580|8555|8580.4|8555.4|8581.1|8556.1|8579.7|8554.7|78
1747731600000|2025-05-20 09:00:00|8580.5|8555.5|8581.7|8556.7|8582.1|8557.1|8579.9|8554.9|92
1747731900000|2025-05-20 09:05:00|8581.5|8556.5|8582|8557|8582.1|8557.1|8581|8556|70
1747732200000|2025-05-20 09:10:00|8581.9|8556.9|8583.9|8558.9|8585.1|8560.1|8581.4|8556.4|109
1747732500000|2025-05-20 09:15:00|8583.7|8558.7|8583.3|8558.3|8584|8559|8583.1|8558.1|61
1747732800000|2025-05-20 09:20:00|8583.4|8558.4|8585.4|8560.4|8585.4|8560.4|8583|8558|86
1747733100000|2025-05-20 09:25:00|8585.5|8560.5|8590.3|8565.3|8590.3|8565.3|8585.5|8560.5|108
1747733400000|2025-05-20 09:30:00|8590.4|8565.4|8588.3|8563.3|8590.4|8565.4|8588.3|8563.3|65
1747733700000|2025-05-20 09:35:00|8588.4|8563.4|8588.7|8563.7|8589.2|8564.2|8588|8563|62
1747734000000|2025-05-20 09:40:00|8588.8|8563.8|8589.5|8564.5|8590.5|8565.5|8588.1|8563.1|45
1747734300000|2025-05-20 09:45:00|8589.2|8564.2|8589.7|8564.7|8590.1|8565.1|8588.5|8563.5|90
1747734600000|2025-05-20 09:50:00|8589.6|8564.6|8591.7|8566.7|8592.4|8567.4|8589.1|8564.1|90
1747734900000|2025-05-20 09:55:00|8591.1|8566.1|8592.2|8567.2|8594.4|8569.4|8590.1|8565.1|115
1747735200000|2025-05-20 10:00:00|8592.4|8567.4|8589.9|8564.9|8592.7|8567.7|8589.9|8564.9|81
1747735500000|2025-05-20 10:05:00|8589.8|8564.8|8592.4|8567.4|8592.4|8567.4|8589.8|8564.8|46
1747735800000|2025-05-20 10:10:00|8592.3|8567.3|8592.6|8567.6|8594.4|8569.4|8592.1|8567.1|57
1747736100000|2025-05-20 10:15:00|8592.4|8567.4|8592.3|8567.3|8593.1|8568.1|8592.1|8567.1|50
1747736400000|2025-05-20 10:20:00|8592.4|8567.4|8593.6|8568.6|8593.9|8568.9|8592|8567|29
1747736700000|2025-05-20 10:25:00|8593.5|8568.5|8593.2|8568.2|8593.8|8568.8|8592.5|8567.5|40
1747737000000|2025-05-20 10:30:00|8593.1|8568.1|8592.9|8567.9|8593.3|8568.3|8591.7|8566.7|54
1747737300000|2025-05-20 10:35:00|8592.4|8567.4|8593.6|8568.6|8593.7|8568.7|8591.7|8566.7|44
1747737600000|2025-05-20 10:40:00|8593.5|8568.5|8585.2|8570.2|8593.5|8571.2|8585|8566.3|59
1747737900000|2025-05-20 10:45:00|8585.3|8570.3|8584.2|8569.2|8585.3|8570.3|8583.9|8568.9|35
1747738200000|2025-05-20 10:50:00|8584.1|8569.1|8583|8568|8584.7|8569.7|8583|8568|35
1747738500000|2025-05-20 10:55:00|8582.8|8567.8|8588.7|8563.7|8589|8567.8|8582.8|8562.9|61
1747738800000|2025-05-20 11:00:00|8588.6|8563.6|8583.4|8568.4|8589.4|8568.7|8583.4|8563.3|79
1747739100000|2025-05-20 11:05:00|8583.3|8568.3|8583.9|8568.9|8584.4|8569.4|8583.2|8568.2|35
1747739400000|2025-05-20 11:10:00|8583.8|8568.8|8583.5|8568.5|8584|8569|8583.2|8568.2|31
1747739700000|2025-05-20 11:15:00|8583.4|8568.4|8583.2|8568.2|8583.6|8568.6|8583.1|8568.1|21
1747740000000|2025-05-20 11:20:00|8583.3|8568.3|8583.2|8568.2|8583.6|8568.6|8583.1|8568.1|27
1747740300000|2025-05-20 11:25:00|8583.3|8568.3|8588.9|8563.9|8590|8568.3|8583|8563|59
1747740600000|2025-05-20 11:30:00|8589|8564|8589.4|8564.4|8589.7|8564.7|8589|8564|16
1747740900000|2025-05-20 11:35:00|8589.5|8564.5|8589.2|8564.2|8589.5|8564.5|8589.2|8564.2|8
1747741200000|2025-05-20 11:40:00|8589.3|8564.3|8589.2|8564.2|8589.3|8564.3|8589.2|8564.2|4
1747741500000|2025-05-20 11:45:00|8589.1|8564.1|8589.1|8564.1|8589.3|8564.3|8588.8|8563.8|13
1747741800000|2025-05-20 11:50:00|8589.3|8564.3|8587.3|8562.3|8589.3|8564.3|8587.2|8562.2|61
1747742100000|2025-05-20 11:55:00|8587.1|8562.1|8585.9|8560.9|8587.2|8562.2|8585.9|8560.9|26
1747742400000|2025-05-20 12:00:00|8586|8561|8586.1|8561.1|8586.4|8561.4|8585.4|8560.4|71
1747742700000|2025-05-20 12:05:00|8585.9|8560.9|8586|8561|8586.4|8561.4|8583.6|8558.6|73
1747743000000|2025-05-20 12:10:00|8586.1|8561.1|8586.6|8561.6|8587.6|8562.6|8585.2|8560.2|102
1747743300000|2025-05-20 12:15:00|8586.7|8561.7|8587.3|8562.3|8588.5|8563.5|8586.1|8561.1|53
1747743600000|2025-05-20 12:20:00|8587.4|8562.4|8589.6|8564.6|8589.6|8564.6|8587.4|8562.4|25
1747743900000|2025-05-20 12:25:00|8589.4|8564.4|8587.4|8562.4|8589.4|8564.4|8587.4|8562.4|33
1747744200000|2025-05-20 12:30:00|8587.3|8562.3|8586.9|8561.9|8587.3|8562.3|8586.7|8561.7|18
1747744500000|2025-05-20 12:35:00|8587|8562|8586.6|8561.6|8587.5|8562.5|8586.2|8561.2|51
1747744800000|2025-05-20 12:40:00|8586.4|8561.4|8587.4|8562.4|8587.8|8562.8|8586.4|8561.4|49
1747745100000|2025-05-20 12:45:00|8587.3|8562.3|8587|8562|8587.8|8562.8|8586.7|8561.7|79
1747745400000|2025-05-20 12:50:00|8587.2|8562.2|8588.9|8563.9|8590.8|8565.8|8587|8562|115
1747745700000|2025-05-20 12:55:00|8589.1|8564.1|8587.3|8562.3|8590.3|8565.3|8587|8562|60
1747746000000|2025-05-20 13:00:00|8587.4|8562.4|8587.6|8562.6|8587.6|8562.6|8587.2|8562.2|35
1747746300000|2025-05-20 13:05:00|8587.5|8562.5|8587.8|8562.8|8587.8|8562.8|8587.3|8562.3|11
1747746600000|2025-05-20 13:10:00|8587.6|8562.6|8587.6|8562.6|8587.7|8562.7|8587.3|8562.3|34
1747746900000|2025-05-20 13:15:00|8587.5|8562.5|8587.5|8562.5|8587.7|8562.7|8587.3|8562.3|26
1747747200000|2025-05-20 13:20:00|8587.3|8562.3|8587.5|8562.5|8587.5|8562.5|8587.3|8562.3|13
1747747500000|2025-05-20 13:25:00|8587.3|8562.3|8587.9|8562.9|8588.1|8563.1|8587.3|8562.3|25
1747747800000|2025-05-20 13:30:00|8588|8563|8588.2|8563.2|8588.8|8563.8|8587.9|8562.9|43
1747748100000|2025-05-20 13:35:00|8587.9|8562.9|8587.3|8562.3|8588.3|8563.3|8587.2|8562.2|24
1747748400000|2025-05-20 13:40:00|8587.2|8562.2|8587.8|8562.8|8587.8|8562.8|8587.2|8562.2|17
1747748700000|2025-05-20 13:45:00|8587.4|8562.4|8587.4|8562.4|8587.6|8562.6|8587.4|8562.4|7
1747749000000|2025-05-20 13:50:00|8587.3|8562.3|8587.1|8562.1|8587.5|8562.5|8587.1|8562.1|9
1747749300000|2025-05-20 13:55:00|8586.8|8561.8|8586.1|8561.1|8587.1|8562.1|8585.8|8560.8|32
1747749600000|2025-05-20 14:00:00|8586|8561|8584.2|8559.2|8586.1|8561.1|8584.1|8559.1|82
1747749900000|2025-05-20 14:05:00|8584.1|8559.1|8584.8|8559.8|8585.4|8560.4|8584|8559|61
1747750200000|2025-05-20 14:10:00|8584.5|8559.5|8583.6|8558.6|8584.5|8559.5|8583.6|8558.6|91
1747750500000|2025-05-20 14:15:00|8583.5|8558.5|8584|8559|8584.6|8559.6|8583.5|8558.5|38
1747750800000|2025-05-20 14:20:00|8583.9|8558.9|8583|8558|8583.9|8558.9|8583|8558|50
1747751100000|2025-05-20 14:25:00|8582.9|8557.9|8582|8557|8583|8558|8582|8557|24
1747751400000|2025-05-20 14:30:00|8581.9|8556.9|8582.3|8557.3|8582.3|8557.3|8581.9|8556.9|20
1747751700000|2025-05-20 14:35:00|8582.4|8557.4|8582.3|8557.3|8582.4|8557.4|8582.1|8557.1|14
1747752000000|2025-05-20 14:40:00|8581.8|8556.8|8581.1|8556.1|8581.8|8556.8|8580.9|8555.9|38
1747752300000|2025-05-20 14:45:00|8581|8556|8582.6|8557.6|8582.6|8557.6|8581|8556|36
1747752600000|2025-05-20 14:50:00|8582.9|8557.9|8584|8559|8584|8559|8582.9|8557.9|46
1747752900000|2025-05-20 14:55:00|8584.1|8559.1|8583.9|8558.9|8584.4|8559.4|8583.9|8558.9|17
1747753200000|2025-05-20 15:00:00|8584.2|8559.2|8585.1|8560.1|8585.1|8560.1|8584|8559|33
1747753500000|2025-05-20 15:05:00|8585|8560|8585.5|8560.5|8586.6|8561.6|8585|8560|23
1747753800000|2025-05-20 15:10:00|8585.6|8560.6|8585.1|8560.1|8585.8|8560.8|8585.1|8560.1|12
1747754100000|2025-05-20 15:15:00|8585|8560|8585|8560|8585|8560|8584.9|8559.9|3
1747754400000|2025-05-20 15:20:00|8584.9|8559.9|8584.4|8559.4|8584.9|8559.9|8584.3|8559.3|8
1747754700000|2025-05-20 15:25:00|8584.5|8559.5|8584.1|8559.1|8584.5|8559.5|8584.1|8559.1|9
1747755000000|2025-05-20 15:30:00|8584.2|8559.2|8584|8559|8584.5|8559.5|8584|8559|12
1747755300000|2025-05-20 15:35:00|8584.1|8559.1|8584|8559|8584.2|8559.2|8584|8559|9
1747755600000|2025-05-20 15:40:00|8584.1|8559.1|8583.7|8558.7|8584.1|8559.1|8583.6|8558.6|4
1747755900000|2025-05-20 15:45:00|8583.8|8558.8|8584.1|8559.1|8584.3|8559.3|8583.7|8558.7|14
1747756200000|2025-05-20 15:50:00|8584|8559|8584|8559|8584.1|8559.1|8584|8559|3
1747756500000|2025-05-20 15:55:00|8584.3|8559.3|8584|8559|8584.5|8559.5|8584|8559|9
1747756800000|2025-05-20 16:00:00|8583.9|8558.9|8583.5|8558.5|8584|8559|8583.5|8558.5|18
1747757100000|2025-05-20 16:05:00|8583.4|8558.4|8583.5|8558.5|8583.5|8558.5|8583.4|8558.4|8
1747757400000|2025-05-20 16:10:00|8583.4|8558.4|8583.5|8558.5|8583.5|8558.5|8583.2|8558.2|18
1747757700000|2025-05-20 16:15:00|8583.3|8558.3|8582.7|8557.7|8584|8559|8582.7|8557.7|32
1747758000000|2025-05-20 16:20:00|8582.6|8557.6|8582.6|8557.6|8582.7|8557.7|8582.6|8557.6|5
1747758300000|2025-05-20 16:25:00|8582.7|8557.7|8583|8558|8583|8558|8582.7|8557.7|6
1747758600000|2025-05-20 16:30:00|8583.1|8558.1|8583|8558|8583.4|8558.4|8582.9|8557.9|23
1747758900000|2025-05-20 16:35:00|8583.1|8558.1|8582.9|8557.9|8583.1|8558.1|8582.4|8557.4|27
1747759200000|2025-05-20 16:40:00|8582.8|8557.8|8582.9|8557.9|8582.9|8557.9|8582.8|8557.8|6
1747759500000|2025-05-20 16:45:00|8583.1|8558.1|8583.5|8558.5|8583.7|8558.7|8582.9|8557.9|10
1747759800000|2025-05-20 16:50:00|8583.6|8558.6|8583.5|8558.5|8583.8|8558.8|8583.5|8558.5|4
1747760100000|2025-05-20 16:55:00|8583.6|8558.6|8583.5|8558.5|8583.7|8558.7|8583.4|8558.4|20
1747760400000|2025-05-20 17:00:00|8583.6|8558.6|8582.9|8557.9|8583.6|8558.6|8582.7|8557.7|20
1747760700000|2025-05-20 17:05:00|8583|8558|8582.8|8557.8|8583.1|8558.1|8582.2|8557.2|34
1747761000000|2025-05-20 17:10:00|8583|8558|8582.8|8557.8|8583|8558|8582.8|8557.8|12
1747761300000|2025-05-20 17:15:00|8582.5|8557.5|8582.6|8557.6|8582.7|8557.7|8582.3|8557.3|12
1747762200000|2025-05-20 17:30:00|8582.9|8557.9|8583.5|8558.5|8583.9|8558.9|8582.9|8557.9|12
1747762500000|2025-05-20 17:35:00|8583.6|8558.6|8582.8|8557.8|8583.6|8558.6|8582.8|8557.8|13
1747762800000|2025-05-20 17:40:00|8582.9|8557.9|8582.8|8557.8|8583.1|8558.1|8582.8|8557.8|23
1747763100000|2025-05-20 17:45:00|8582.9|8557.9|8582.4|8557.4|8582.9|8557.9|8582.3|8557.3|30
1747763400000|2025-05-20 17:50:00|8582.3|8557.3|8583|8558|8583|8558|8582.3|8557.3|40
1747763700000|2025-05-20 17:55:00|8582.9|8557.9|8582.9|8557.9|8583|8558|8582.6|8557.6|22
1747764300000|2025-05-20 18:05:00|8583|8558|8583.5|8558.5|8583.5|8558.5|8583|8558|5
1747764600000|2025-05-20 18:10:00|8583.6|8558.6|8583.3|8558.3|8583.6|8558.6|8583.2|8558.2|9
1747764900000|2025-05-20 18:15:00|8583.4|8558.4|8584.8|8559.8|8585|8560|8583.3|8558.3|31
1747765200000|2025-05-20 18:20:00|8584.9|8559.9|8585|8560|8585|8560|8584.8|8559.8|7
1747765500000|2025-05-20 18:25:00|8585.1|8560.1|8585|8560|8585.1|8560.1|8585|8560|6
1747765800000|2025-05-20 18:30:00|8585.1|8560.1|8584.9|8559.9|8585.1|8560.1|8584.9|8559.9|8
1747766100000|2025-05-20 18:35:00|8585|8560|8585.5|8560.5|8585.5|8560.5|8584.9|8559.9|16
1747766400000|2025-05-20 18:40:00|8585.4|8560.4|8586|8561|8586.3|8561.3|8585.4|8560.4|12
1747766700000|2025-05-20 18:45:00|8585.9|8560.9|8586|8561|8586|8561|8585.6|8560.6|16
1747767000000|2025-05-20 18:50:00|8586.1|8561.1|8586|8561|8586.1|8561.1|8585.9|8560.9|12
1747767300000|2025-05-20 18:55:00|8585.9|8560.9|8586|8561|8586.1|8561.1|8585.9|8560.9|12
1747767600000|2025-05-20 19:00:00|8585.9|8560.9|8585.7|8560.7|8586|8561|8585.7|8560.7|22
1747767900000|2025-05-20 19:05:00|8585.8|8560.8|8585.7|8560.7|8585.8|8560.8|8585.7|8560.7|6
1747768800000|2025-05-20 19:20:00|8585.8|8560.8|8585.5|8560.5|8585.8|8560.8|8585.4|8560.4|17
1747769100000|2025-05-20 19:25:00|8585.3|8560.3|8585.3|8560.3|8585.6|8560.6|8585|8560|16
1747769400000|2025-05-20 19:30:00|8585.4|8560.4|8585.2|8560.2|8585.4|8560.4|8585.1|8560.1|9
1747769700000|2025-05-20 19:35:00|8585.3|8560.3|8585.2|8560.2|8585.4|8560.4|8585.2|8560.2|21
1747770000000|2025-05-20 19:40:00|8585.1|8560.1|8585.2|8560.2|8585.3|8560.3|8585.1|8560.1|10
1747770300000|2025-05-20 19:45:00|8585.3|8560.3|8584.4|8559.4|8585.3|8560.3|8584.4|8559.4|18
1747770600000|2025-05-20 19:50:00|8584.5|8559.5|8584.6|8559.6|8584.7|8559.7|8584.4|8559.4|39
1747770900000|2025-05-20 19:55:00|8584.7|8559.7|8584.7|8559.7|8584.7|8559.7|8584.4|8559.4|26
1747789200000|2025-05-21 01:00:00|8582.5|8557.5|8581.1|8556.1|8582.5|8557.5|8580.4|8555.4|34
1747789500000|2025-05-21 01:05:00|8580.4|8555.4|8580|8555|8581.7|8556.7|8576.5|8551.5|87
1747789800000|2025-05-21 01:10:00|8580.3|8555.3|8581|8556|8583.4|8558.4|8580.1|8555.1|53
1747790100000|2025-05-21 01:15:00|8581.5|8556.5|8581|8556|8582.2|8557.2|8580.9|8555.9|25
1747790400000|2025-05-21 01:20:00|8582.1|8557.1|8581.8|8556.8|8582.6|8557.6|8581|8556|17
1747790700000|2025-05-21 01:25:00|8582.6|8557.6|8582|8557|8582.6|8557.6|8581.8|8556.8|26
1747791000000|2025-05-21 01:30:00|8582.6|8557.6|8584.5|8559.5|8584.5|8559.5|8581.8|8556.8|38
1747791300000|2025-05-21 01:35:00|8584|8559|8585.8|8560.8|8585.8|8560.8|8584|8559|24
1747791600000|2025-05-21 01:40:00|8585.5|8560.5|8586|8561|8588|8563|8585.1|8560.1|99
1747791900000|2025-05-21 01:45:00|8585.4|8560.4|8585.5|8560.5|8587|8562|8585.1|8560.1|60
1747792200000|2025-05-21 01:50:00|8585.4|8560.4|8585.5|8560.5|8585.5|8560.5|8585.4|8560.4|6
1747792500000|2025-05-21 01:55:00|8586|8561|8587|8562|8587|8562|8585.6|8560.6|14
1747793100000|2025-05-21 02:05:00|8586.9|8561.9|8586.2|8561.2|8586.9|8561.9|8585.2|8560.2|47
1747793400000|2025-05-21 02:10:00|8586.3|8561.3|8586.1|8561.1|8586.4|8561.4|8585.2|8560.2|18
1747793700000|2025-05-21 02:15:00|8585.2|8560.2|8586.2|8561.2|8586.2|8561.2|8585.1|8560.1|38
1747794000000|2025-05-21 02:20:00|8586.4|8561.4|8590.5|8565.5|8591|8566|8585.6|8560.6|13
1747794300000|2025-05-21 02:25:00|8591|8566|8590.4|8565.4|8591.4|8566.4|8590.4|8565.4|35
1747794600000|2025-05-21 02:30:00|8591.2|8566.2|8589|8564|8591.2|8566.2|8589|8564|31
1747794900000|2025-05-21 02:35:00|8588.7|8563.7|8588.4|8563.4|8589|8564|8587.6|8562.6|19
1747795200000|2025-05-21 02:40:00|8587.5|8562.5|8588.3|8563.3|8588.6|8563.6|8587.3|8562.3|28
1747795800000|2025-05-21 02:50:00|8588.4|8563.4|8588.7|8563.7|8589|8564|8588.3|8563.3|15
1747796100000|2025-05-21 02:55:00|8588.5|8563.5|8588|8563|8588.8|8563.8|8588|8563|9
1747796400000|2025-05-21 03:00:00|8588.1|8563.1|8589.3|8564.3|8589.3|8564.3|8588|8563|10
1747796700000|2025-05-21 03:05:00|8589|8564|8591.5|8566.5|8594.8|8569.8|8589|8564|82
1747797000000|2025-05-21 03:10:00|8592.3|8567.3|8593.8|8568.8|8595|8570|8591.3|8566.3|49
1747797300000|2025-05-21 03:15:00|8592.9|8567.9|8594.1|8569.1|8594.3|8569.3|8592.8|8567.8|90
1747797600000|2025-05-21 03:20:00|8593.9|8568.9|8593.3|8568.3|8594.4|8569.4|8593.3|8568.3|24
1747797900000|2025-05-21 03:25:00|8593.4|8568.4|8593.2|8568.2|8595.5|8570.5|8591|8566|107
1747798200000|2025-05-21 03:30:00|8593.1|8568.1|8590|8565|8594.4|8569.4|8589.1|8564.1|113
1747798500000|2025-05-21 03:35:00|8589.8|8564.8|8590|8565|8591.8|8566.8|8589|8564|51
1747798800000|2025-05-21 03:40:00|8590.6|8565.6|8594|8569|8594|8569|8590.6|8565.6|62
1747799100000|2025-05-21 03:45:00|8593.7|8568.7|8590.1|8565.1|8593.8|8568.8|8590|8565|66
1747799400000|2025-05-21 03:50:00|8590|8565|8589.8|8564.8|8590.6|8565.6|8589.6|8564.6|32
1747799700000|2025-05-21 03:55:00|8588.6|8563.6|8587.2|8562.2|8588.9|8563.9|8586.9|8561.9|35
1747800000000|2025-05-21 04:00:00|8587.3|8562.3|8589|8564|8590.5|8565.5|8587.3|8562.3|38
1747800300000|2025-05-21 04:05:00|8589.2|8564.2|8589.3|8564.3|8589.5|8564.5|8588.8|8563.8|21
1747800600000|2025-05-21 04:10:00|8589.4|8564.4|8589.3|8564.3|8590.5|8565.5|8589.1|8564.1|37
1747800900000|2025-05-21 04:15:00|8589|8564|8589.1|8564.1|8589.7|8564.7|8588.6|8563.6|23
1747801200000|2025-05-21 04:20:00|8589|8564|8584.7|8569.7|8589.3|8569.7|8584.5|8564|11
1747801500000|2025-05-21 04:25:00|8584.9|8569.9|8584.3|8569.3|8584.9|8569.9|8584.3|8569.3|12
1747801800000|2025-05-21 04:30:00|8584.2|8569.2|8586.6|8571.6|8586.7|8571.7|8584|8569|35
1747802100000|2025-05-21 04:35:00|8586.7|8571.7|8591.2|8566.2|8593.1|8573.1|8586.7|8566|78
1747802400000|2025-05-21 04:40:00|8590.8|8565.8|8587|8572|8591|8572.5|8585.5|8565.7|35
1747802700000|2025-05-21 04:45:00|8586.9|8571.9|8584.9|8569.9|8586.9|8571.9|8584.8|8569.8|40
1747803000000|2025-05-21 04:50:00|8585|8570|8588.9|8563.9|8590|8570.2|8583.4|8563.9|48
1747803300000|2025-05-21 04:55:00|8588.8|8563.8|8585.2|8570.2|8590|8570.8|8584.9|8563.8|32
1747803600000|2025-05-21 05:00:00|8585.3|8570.3|8583.7|8568.7|8585.4|8570.4|8583.3|8568.3|37
1747803900000|2025-05-21 05:05:00|8583.5|8568.5|8583.6|8568.6|8584|8569|8583.1|8568.1|70
1747804200000|2025-05-21 05:10:00|8583.5|8568.5|8583.3|8568.3|8583.5|8568.5|8583.1|8568.1|27
1747804500000|2025-05-21 05:15:00|8583.4|8568.4|8583.9|8568.9|8584.1|8569.1|8583.3|8568.3|25
1747804800000|2025-05-21 05:20:00|8584|8569|8583.3|8568.3|8584.1|8569.1|8583.1|8568.1|30
1747805100000|2025-05-21 05:25:00|8582|8567|8579.1|8564.1|8585.6|8567|8578.3|8560.1|51
1747805400000|2025-05-21 05:30:00|8579.3|8564.3|8578.7|8563.7|8581|8566|8578.4|8563.4|95
1747805700000|2025-05-21 05:35:00|8578.6|8563.6|8579.1|8564.1|8580.1|8565.1|8578.5|8563.5|45
1747806000000|2025-05-21 05:40:00|8579.2|8564.2|8578.5|8563.5|8579.5|8564.5|8578.4|8563.4|52
1747806300000|2025-05-21 05:45:00|8578.4|8563.4|8577.3|8562.3|8582.6|8563.5|8575.9|8557|80
1747806600000|2025-05-21 05:50:00|8577.5|8562.5|8584|8559|8584.6|8563|8577.5|8557.8|64
1747806900000|2025-05-21 05:55:00|8584.1|8559.1|8578.8|8563.8|8585.4|8563.8|8578.5|8558.1|120
1747807200000|2025-05-21 06:00:00|8578.7|8563.7|8582.8|8567.8|8588.9|8568.9|8578.7|8562.7|124
1747807500000|2025-05-21 06:05:00|8587.9|8562.9|8583.5|8568.5|8589|8569.6|8582.3|8562.7|92
1747807800000|2025-05-21 06:10:00|8587.6|8562.6|8582.4|8567.4|8587.8|8567.7|8581.1|8560.7|83
1747808100000|2025-05-21 06:15:00|8582.3|8567.3|8582.3|8567.3|8582.5|8567.5|8580.7|8565.7|74
1747808400000|2025-05-21 06:20:00|8582.2|8567.2|8585.3|8560.3|8585.7|8567.3|8580.3|8560.3|61
1747808700000|2025-05-21 06:25:00|8580.3|8565.3|8580.7|8565.7|8581.8|8566.8|8580.3|8565.3|65
1747809000000|2025-05-21 06:30:00|8580.5|8565.5|8580|8565|8585.3|8565.6|8578.5|8559.6|82
1747809300000|2025-05-21 06:35:00|8580.1|8565.1|8578.6|8563.6|8585|8565.3|8577.5|8557.3|42
1747809600000|2025-05-21 06:40:00|8578.7|8563.7|8580.1|8565.1|8585.5|8565.5|8577.9|8559.7|55
1747809900000|2025-05-21 06:45:00|8580|8565|8582.9|8557.9|8585.3|8565.5|8579.9|8557.9|75
1747810200000|2025-05-21 06:50:00|8582.8|8557.8|8582|8557|8583|8558|8582|8557|61
1747810500000|2025-05-21 06:55:00|8582.1|8557.1|8583.7|8558.7|8584.2|8559.2|8581.9|8556.9|43
1747810800000|2025-05-21 07:00:00|8579.1|8564.1|8586.8|8561.8|8587.9|8567.9|8579.1|8561.7|101
1747811100000|2025-05-21 07:05:00|8586.7|8561.7|8586|8561|8586.7|8567.4|8579.4|8560.4|92
1747811400000|2025-05-21 07:10:00|8581|8566|8584.3|8569.3|8589.8|8569.5|8581|8561.7|143
1747811700000|2025-05-21 07:15:00|8584.2|8569.2|8584.8|8569.8|8591|8570.9|8584.2|8565.3|114
1747812000000|2025-05-21 07:20:00|8584.9|8569.9|8588.9|8563.9|8589.3|8570.6|8583.1|8563.3|55
1747812300000|2025-05-21 07:25:00|8589|8564|8583.4|8568.4|8589|8568.9|8582.5|8563.6|61
1747812600000|2025-05-21 07:30:00|8582.2|8567.2|8584.2|8569.2|8584.6|8569.6|8582|8567|43
1747812900000|2025-05-21 07:35:00|8584.7|8569.7|8590.7|8565.7|8591|8569.7|8584.5|8564.6|46
1747813200000|2025-05-21 07:40:00|8590.6|8565.6|8591|8566|8591.7|8566.7|8590.6|8565.6|53
1747813500000|2025-05-21 07:45:00|8591.3|8566.3|8591.7|8566.7|8592.8|8567.8|8590.6|8565.6|49
1747813800000|2025-05-21 07:50:00|8591.8|8566.8|8592.2|8567.2|8592.3|8567.3|8591.3|8566.3|39
1747814100000|2025-05-21 07:55:00|8592.1|8567.1|8592|8567|8592.2|8567.2|8591.3|8566.3|45
1747814400000|2025-05-21 08:00:00|8592.2|8567.2|8593.5|8568.5|8594.5|8569.5|8591.7|8566.7|131
1747814700000|2025-05-21 08:05:00|8593.8|8568.8|8595.7|8570.7|8596|8571|8592.9|8567.9|92
1747815000000|2025-05-21 08:10:00|8596|8571|8594.5|8569.5|8596.7|8571.7|8594.5|8569.5|75
1747815300000|2025-05-21 08:15:00|8594.6|8569.6|8593.9|8568.9|8594.7|8569.7|8593.6|8568.6|26
1747815600000|2025-05-21 08:20:00|8593.5|8568.5|8593.7|8568.7|8593.8|8568.8|8592.7|8567.7|52
1747815900000|2025-05-21 08:25:00|8593.8|8568.8|8594.6|8569.6|8595.3|8570.3|8593.8|8568.8|35
1747816200000|2025-05-21 08:30:00|8594.7|8569.7|8595.5|8570.5|8596|8571|8594.6|8569.6|41
1747816500000|2025-05-21 08:35:00|8595.7|8570.7|8595.5|8570.5|8595.9|8570.9|8595.4|8570.4|33
1747816800000|2025-05-21 08:40:00|8595.9|8570.9|8596.7|8571.7|8597.3|8572.3|8595.5|8570.5|86
1747817100000|2025-05-21 08:45:00|8596.8|8571.8|8596.3|8571.3|8597|8572|8596.1|8571.1|23
1747817400000|2025-05-21 08:50:00|8596.1|8571.1|8597|8572|8597.1|8572.1|8596|8571|24
1747817700000|2025-05-21 08:55:00|8596.8|8571.8|8596.7|8571.7|8597|8572|8595.9|8570.9|35
1747818000000|2025-05-21 09:00:00|8597|8572|8596.3|8571.3|8598|8573|8596.3|8571.3|20
1747818300000|2025-05-21 09:05:00|8596.2|8571.2|8596.3|8571.3|8596.4|8571.4|8595.7|8570.7|31
1747818600000|2025-05-21 09:10:00|8596.4|8571.4|8596.3|8571.3|8596.7|8571.7|8596.3|8571.3|11
1747818900000|2025-05-21 09:15:00|8596.5|8571.5|8595.9|8570.9|8596.5|8571.5|8595.8|8570.8|8
1747819200000|2025-05-21 09:20:00|8596|8571|8595.5|8570.5|8596|8571|8594.7|8569.7|38
1747819500000|2025-05-21 09:25:00|8595.3|8570.3|8592.5|8567.5|8595.3|8570.3|8592.5|8567.5|28
1747819800000|2025-05-21 09:30:00|8592.7|8567.7|8591.7|8566.7|8593|8568|8591.6|8566.6|40
1747820100000|2025-05-21 09:35:00|8592.1|8567.1|8592|8567|8592.2|8567.2|8591.6|8566.6|33
1747820400000|2025-05-21 09:40:00|8592.3|8567.3|8593.6|8568.6|8594|8569|8592.3|8567.3|14
1747820700000|2025-05-21 09:45:00|8593.4|8568.4|8594|8569|8594|8569|8593.3|8568.3|11
1747821000000|2025-05-21 09:50:00|8594.3|8569.3|8594.7|8569.7|8595|8570|8593.1|8568.1|31
1747821300000|2025-05-21 09:55:00|8594.9|8569.9|8593.6|8568.6|8595.7|8570.7|8593.3|8568.3|82
1747821600000|2025-05-21 10:00:00|8593.3|8568.3|8593.2|8568.2|8593.6|8568.6|8592.8|8567.8|21
1747821900000|2025-05-21 10:05:00|8593.3|8568.3|8590.9|8565.9|8593.3|8568.3|8590.9|8565.9|22
1747822200000|2025-05-21 10:10:00|8591|8566|8590.1|8565.1|8591|8566|8590|8565|44
1747822500000|2025-05-21 10:15:00|8589.8|8564.8|8587.3|8562.3|8590.3|8565.3|8587.3|8562.3|24
1747822800000|2025-05-21 10:20:00|8587.4|8562.4|8586.6|8561.6|8588.1|8563.1|8585.5|8560.5|87
1747823100000|2025-05-21 10:25:00|8586.5|8561.5|8585.1|8560.1|8586.5|8561.5|8584.9|8559.9|53
1747823400000|2025-05-21 10:30:00|8585|8560|8584.2|8559.2|8585.4|8560.4|8583.5|8558.5|97
1747823700000|2025-05-21 10:35:00|8583.3|8558.3|8585.8|8560.8|8585.8|8560.8|8582.3|8557.3|85
1747824000000|2025-05-21 10:40:00|8585.5|8560.5|8585|8560|8585.8|8560.8|8584.9|8559.9|57
1747824300000|2025-05-21 10:45:00|8585.1|8560.1|8584.2|8559.2|8586|8561|8583.7|8558.7|34
1747824600000|2025-05-21 10:50:00|8584.1|8559.1|8584.5|8559.5|8585.1|8560.1|8583.9|8558.9|24
1747824900000|2025-05-21 10:55:00|8584.6|8559.6|8583.4|8558.4|8584.9|8559.9|8582.5|8557.5|57
1747825200000|2025-05-21 11:00:00|8583.3|8558.3|8584|8559|8584.8|8559.8|8582.8|8557.8|64
1747825500000|2025-05-21 11:05:00|8584.2|8559.2|8583.6|8558.6|8584.9|8559.9|8583.3|8558.3|65
1747825800000|2025-05-21 11:10:00|8583.7|8558.7|8584.8|8559.8|8585.1|8560.1|8583.7|8558.7|75
1747826100000|2025-05-21 11:15:00|8584.7|8559.7|8584|8559|8585|8560|8584|8559|59
1747826400000|2025-05-21 11:20:00|8584.1|8559.1|8583.3|8558.3|8584.5|8559.5|8583|8558|35
1747826700000|2025-05-21 11:25:00|8583.2|8558.2|8585.5|8560.5|8585.7|8560.7|8583.2|8558.2|53
1747827000000|2025-05-21 11:30:00|8585.7|8560.7|8588.5|8563.5|8588.6|8563.6|8585.7|8560.7|17
1747827300000|2025-05-21 11:35:00|8588.9|8563.9|8587.8|8562.8|8589.1|8564.1|8587.8|8562.8|4
1747827600000|2025-05-21 11:40:00|8587.6|8562.6|8587.8|8562.8|8587.8|8562.8|8587.6|8562.6|2
1747827900000|2025-05-21 11:45:00|8587.3|8562.3|8588|8563|8588|8563|8587.3|8562.3|4
1747828200000|2025-05-21 11:50:00|8587.9|8562.9|8587.8|8562.8|8588.3|8563.3|8587.6|8562.6|29
1747828500000|2025-05-21 11:55:00|8587.9|8562.9|8586.8|8561.8|8588.5|8563.5|8586.6|8561.6|54
1747828800000|2025-05-21 12:00:00|8586.9|8561.9|8585.8|8560.8|8586.9|8561.9|8584.8|8559.8|21
1747829100000|2025-05-21 12:05:00|8586|8561|8586.1|8561.1|8586.8|8561.8|8585.7|8560.7|47
1747829400000|2025-05-21 12:10:00|8585.9|8560.9|8586.1|8561.1|8586.1|8561.1|8584.5|8559.5|27
1747829700000|2025-05-21 12:15:00|8585.5|8560.5|8585.9|8560.9|8586|8561|8584|8559|93
1747830000000|2025-05-21 12:20:00|8585.8|8560.8|8584.1|8559.1|8586.3|8561.3|8583.8|8558.8|43
1747830300000|2025-05-21 12:25:00|8584|8559|8585|8560|8585.3|8560.3|8584|8559|57
1747830600000|2025-05-21 12:30:00|8585.1|8560.1|8584.5|8559.5|8585.4|8560.4|8584.5|8559.5|45
1747830900000|2025-05-21 12:35:00|8584.6|8559.6|8583.9|8558.9|8585|8560|8583.6|8558.6|29
1747831200000|2025-05-21 12:40:00|8583.8|8558.8|8585.1|8560.1|8585.3|8560.3|8583.6|8558.6|42
1747831500000|2025-05-21 12:45:00|8585.2|8560.2|8584.6|8559.6|8585.7|8560.7|8584.6|8559.6|31
1747831800000|2025-05-21 12:50:00|8584.7|8559.7|8581.8|8556.8|8584.8|8559.8|8581.8|8556.8|35
1747832100000|2025-05-21 12:55:00|8581.9|8556.9|8581.1|8556.1|8582.3|8557.3|8581.1|8556.1|23
1747832400000|2025-05-21 13:00:00|8580.5|8555.5|8581.5|8556.5|8581.6|8556.6|8580.3|8555.3|19
1747832700000|2025-05-21 13:05:00|8581.6|8556.6|8582.1|8557.1|8582.6|8557.6|8581.6|8556.6|59
1747833000000|2025-05-21 13:10:00|8582.2|8557.2|8581.4|8556.4|8582.7|8557.7|8580.8|8555.8|64
1747833300000|2025-05-21 13:15:00|8581.3|8556.3|8582|8557|8582|8557|8580.1|8555.1|54
1747833600000|2025-05-21 13:20:00|8581.9|8556.9|8583.1|8558.1|8583.1|8558.1|8581.3|8556.3|44
1747833900000|2025-05-21 13:25:00|8583|8558|8581.2|8556.2|8583.1|8558.1|8581.2|8556.2|58
1747834200000|2025-05-21 13:30:00|8581.3|8556.3|8580.7|8555.7|8581.4|8556.4|8579.5|8554.5|74
1747834500000|2025-05-21 13:35:00|8580.9|8555.9|8582.3|8557.3|8582.3|8557.3|8580.1|8555.1|49
1747834800000|2025-05-21 13:40:00|8582.4|8557.4|8582.3|8557.3|8583.9|8558.9|8581.6|8556.6|61
1747835100000|2025-05-21 13:45:00|8582.2|8557.2|8582.8|8557.8|8583.2|8558.2|8581.1|8556.1|89
1747835400000|2025-05-21 13:50:00|8582.9|8557.9|8582.8|8557.8|8583.4|8558.4|8582.6|8557.6|63
1747835700000|2025-05-21 13:55:00|8582.7|8557.7|8582.8|8557.8|8582.9|8557.9|8582|8557|136
1747836000000|2025-05-21 14:00:00|8582.7|8557.7|8583.8|8558.8|8583.8|8558.8|8579.5|8554.5|125
1747836300000|2025-05-21 14:05:00|8583.7|8558.7|8583|8558|8583.8|8558.8|8581.5|8556.5|159
1747836600000|2025-05-21 14:10:00|8582.9|8557.9|8583.5|8558.5|8584.6|8559.6|8582.9|8557.9|127
1747836900000|2025-05-21 14:15:00|8583.8|8558.8|8586.6|8561.6|8586.6|8561.6|8583.7|8558.7|80
1747837200000|2025-05-21 14:20:00|8586.8|8561.8|8589.3|8564.3|8590.6|8565.6|8586.6|8561.6|85
1747837500000|2025-05-21 14:25:00|8589|8564|8588.5|8563.5|8589.1|8564.1|8587.5|8562.5|26
1747837800000|2025-05-21 14:30:00|8588.6|8563.6|8588.4|8563.4|8590.6|8565.6|8588.4|8563.4|50
1747838100000|2025-05-21 14:35:00|8588.5|8563.5|8589.8|8564.8|8590.1|8565.1|8588.1|8563.1|101
1747838400000|2025-05-21 14:40:00|8589.7|8564.7|8588|8563|8589.9|8564.9|8588|8563|52
1747838700000|2025-05-21 14:45:00|8588.1|8563.1|8588.5|8563.5|8590.2|8565.2|8588|8563|61
1747839000000|2025-05-21 14:50:00|8588.8|8563.8|8589.5|8564.5|8590.1|8565.1|8588.5|8563.5|27
1747839300000|2025-05-21 14:55:00|8589.6|8564.6|8590.4|8565.4|8591.1|8566.1|8589.3|8564.3|27
1747839600000|2025-05-21 15:00:00|8590.3|8565.3|8592.1|8567.1|8592.2|8567.2|8588.5|8563.5|53
1747839900000|2025-05-21 15:05:00|8592|8567|8590|8565|8592|8567|8588.1|8563.1|82
1747840200000|2025-05-21 15:10:00|8590.1|8565.1|8589.6|8564.6|8590.3|8565.3|8589|8564|23
1747840500000|2025-05-21 15:15:00|8589.7|8564.7|8589.7|8564.7|8589.9|8564.9|8588.9|8563.9|51
1747840800000|2025-05-21 15:20:00|8589.5|8564.5|8588.3|8563.3|8589.8|8564.8|8587.8|8562.8|67
1747841100000|2025-05-21 15:25:00|8588.4|8563.4|8588.3|8563.3|8588.6|8563.6|8587.3|8562.3|84
1747841400000|2025-05-21 15:30:00|8588|8563|8587.3|8562.3|8588.5|8563.5|8586.9|8561.9|94
1747841700000|2025-05-21 15:35:00|8587.5|8562.5|8588.1|8563.1|8588.5|8563.5|8587.2|8562.2|33
1747842000000|2025-05-21 15:40:00|8587.9|8562.9|8586.9|8561.9|8588.2|8563.2|8585.9|8560.9|37
1747842300000|2025-05-21 15:45:00|8586.8|8561.8|8589.3|8564.3|8589.4|8564.4|8586.6|8561.6|40
1747842600000|2025-05-21 15:50:00|8589.1|8564.1|8589.3|8564.3|8589.5|8564.5|8589|8564|21
1747842900000|2025-05-21 15:55:00|8589.2|8564.2|8589.2|8564.2|8589.5|8564.5|8589|8564|18
1747843200000|2025-05-21 16:00:00|8589.1|8564.1|8590|8565|8590|8565|8589.1|8564.1|19
1747843500000|2025-05-21 16:05:00|8589.9|8564.9|8589.2|8564.2|8590|8565|8588.7|8563.7|40
1747843800000|2025-05-21 16:10:00|8589.4|8564.4|8589.7|8564.7|8590|8565|8589.3|8564.3|39
1747844100000|2025-05-21 16:15:00|8589.6|8564.6|8590.7|8565.7|8591|8566|8589.5|8564.5|45
1747844400000|2025-05-21 16:20:00|8590.6|8565.6|8590.4|8565.4|8590.9|8565.9|8590.1|8565.1|40
1747844700000|2025-05-21 16:25:00|8590.7|8565.7|8591|8566|8591.3|8566.3|8590.7|8565.7|16
1747845000000|2025-05-21 16:30:00|8590.7|8565.7|8589.7|8564.7|8590.7|8565.7|8589.5|8564.5|9
1747845300000|2025-05-21 16:35:00|8589.6|8564.6|8589.5|8564.5|8590|8565|8589.3|8564.3|23
1747845600000|2025-05-21 16:40:00|8589.4|8564.4|8588.1|8563.1|8589.4|8564.4|8588.1|8563.1|9
1747845900000|2025-05-21 16:45:00|8588.2|8563.2|8588.3|8563.3|8589.3|8564.3|8588.2|8563.2|12
1747846200000|2025-05-21 16:50:00|8588.2|8563.2|8589.1|8564.1|8589.2|8564.2|8588.1|8563.1|26
1747846500000|2025-05-21 16:55:00|8589|8564|8589.2|8564.2|8589.5|8564.5|8588.7|8563.7|30
1747846800000|2025-05-21 17:00:00|8589.1|8564.1|8587.8|8562.8|8589.2|8564.2|8587.3|8562.3|36
1747847100000|2025-05-21 17:05:00|8587.6|8562.6|8588.1|8563.1|8588.1|8563.1|8586.7|8561.7|50
1747847400000|2025-05-21 17:10:00|8588|8563|8587.5|8562.5|8588.2|8563.2|8587.3|8562.3|49
1747847700000|2025-05-21 17:15:00|8587.4|8562.4|8586.5|8561.5|8589.7|8564.7|8586.4|8561.4|92
1747848000000|2025-05-21 17:20:00|8586.4|8561.4|8584.7|8559.7|8586.5|8561.5|8584.6|8559.6|76
1747848300000|2025-05-21 17:25:00|8584.8|8559.8|8587|8562|8587.2|8562.2|8584.8|8559.8|82
1747848600000|2025-05-21 17:30:00|8587.2|8562.2|8588.7|8563.7|8589.5|8564.5|8587.1|8562.1|79
1747848900000|2025-05-21 17:35:00|8588.6|8563.6|8590.4|8565.4|8590.5|8565.5|8588.5|8563.5|75
1747849200000|2025-05-21 17:40:00|8590.5|8565.5|8589.4|8564.4|8590.5|8565.5|8588.9|8563.9|51
1747849500000|2025-05-21 17:45:00|8589.3|8564.3|8588.9|8563.9|8589.8|8564.8|8588.8|8563.8|41
1747849800000|2025-05-21 17:50:00|8588.8|8563.8|8589|8564|8589.7|8564.7|8588.8|8563.8|28
1747850100000|2025-05-21 17:55:00|8589.1|8564.1|8588.1|8563.1|8589.7|8564.7|8587.5|8562.5|54
1747850400000|2025-05-21 18:00:00|8588.2|8563.2|8589|8564|8589.7|8564.7|8588.2|8563.2|37
1747850700000|2025-05-21 18:05:00|8589.1|8564.1|8587.4|8562.4|8589.1|8564.1|8587|8562|34
1747851000000|2025-05-21 18:10:00|8587.3|8562.3|8588.8|8563.8|8588.9|8563.9|8587.3|8562.3|26
1747851300000|2025-05-21 18:15:00|8588.9|8563.9|8589.7|8564.7|8589.7|8564.7|8588.5|8563.5|20
1747851600000|2025-05-21 18:20:00|8589.5|8564.5|8589.5|8564.5|8589.7|8564.7|8589.5|8564.5|11
1747851900000|2025-05-21 18:25:00|8589.4|8564.4|8589.5|8564.5|8589.5|8564.5|8589.1|8564.1|15
1747852200000|2025-05-21 18:30:00|8589.6|8564.6|8589.6|8564.6|8589.6|8564.6|8589.6|8564.6|1
1747852500000|2025-05-21 18:35:00|8589.7|8564.7|8589.6|8564.6|8589.8|8564.8|8589.6|8564.6|3
1747853100000|2025-05-21 18:45:00|8589.7|8564.7|8589.7|8564.7|8590|8565|8589.7|8564.7|5
1747853400000|2025-05-21 18:50:00|8589.9|8564.9|8589.8|8564.8|8589.9|8564.9|8588.6|8563.6|16
1747853700000|2025-05-21 18:55:00|8589.7|8564.7|8588.8|8563.8|8589.8|8564.8|8588.8|8563.8|18
1747854000000|2025-05-21 19:00:00|8588.4|8563.4|8587.8|8562.8|8588.4|8563.4|8587.7|8562.7|7
1747854300000|2025-05-21 19:05:00|8588|8563|8587.4|8562.4|8588|8563|8587.3|8562.3|18
1747854600000|2025-05-21 19:10:00|8587.3|8562.3|8585.8|8560.8|8587.3|8562.3|8585.4|8560.4|30
1747854900000|2025-05-21 19:15:00|8585.9|8560.9|8586.4|8561.4|8587.3|8562.3|8584.6|8559.6|35
1747855200000|2025-05-21 19:20:00|8586.5|8561.5|8585.6|8560.6|8586.9|8561.9|8585.3|8560.3|60
1747855500000|2025-05-21 19:25:00|8585.7|8560.7|8586.7|8561.7|8586.8|8561.8|8585.5|8560.5|45
1747855800000|2025-05-21 19:30:00|8586.8|8561.8|8588.3|8563.3|8588.3|8563.3|8586.5|8561.5|56
1747856100000|2025-05-21 19:35:00|8588.2|8563.2|8588.2|8563.2|8588.7|8563.7|8587.9|8562.9|32
1747856400000|2025-05-21 19:40:00|8588.3|8563.3|8589.8|8564.8|8589.8|8564.8|8588.2|8563.2|25
1747856700000|2025-05-21 19:45:00|8589.7|8564.7|8589.3|8564.3|8590|8565|8589.3|8564.3|12
1747857000000|2025-05-21 19:50:00|8589.4|8564.4|8589.9|8564.9|8590|8565|8589.3|8564.3|33
1747857300000|2025-05-21 19:55:00|8589.8|8564.8|8589|8564|8589.9|8564.9|8588.9|8563.9|28
1747875600000|2025-05-22 01:00:00|8585.6|8560.6|8588|8563|8588|8563|8585|8560|46
1747875900000|2025-05-22 01:05:00|8588.1|8563.1|8588.4|8563.4|8588.5|8563.5|8588|8563|36
1747876200000|2025-05-22 01:10:00|8588|8563|8588.2|8563.2|8588.5|8563.5|8586.5|8561.5|42
1747876500000|2025-05-22 01:15:00|8587.6|8562.6|8588.2|8563.2|8588.5|8563.5|8586.8|8561.8|51
1747876800000|2025-05-22 01:20:00|8586.8|8561.8|8583.2|8558.2|8586.8|8561.8|8582.7|8557.7|49
1747877100000|2025-05-22 01:25:00|8584|8559|8583.8|8558.8|8584|8559|8581.9|8556.9|83
1747877400000|2025-05-22 01:30:00|8583.5|8558.5|8585.5|8560.5|8585.8|8560.8|8582.9|8557.9|46
1747877700000|2025-05-22 01:35:00|8587.7|8562.7|8588|8563|8588.1|8563.1|8585.5|8560.5|56
1747878000000|2025-05-22 01:40:00|8587.4|8562.4|8587.8|8562.8|8587.8|8562.8|8587.2|8562.2|4
1747878300000|2025-05-22 01:45:00|8587|8562|8587.2|8562.2|8588.4|8563.4|8586.8|8561.8|28
1747878600000|2025-05-22 01:50:00|8587.8|8562.8|8586|8561|8587.8|8562.8|8586|8561|16
1747878900000|2025-05-22 01:55:00|8586.4|8561.4|8582.2|8557.2|8586.4|8561.4|8581.8|8556.8|77
1747879200000|2025-05-22 02:00:00|8582.6|8557.6|8588.8|8563.8|8588.8|8563.8|8581.8|8556.8|63
1747879500000|2025-05-22 02:05:00|8588|8563|8587.5|8562.5|8588.8|8563.8|8586.6|8561.6|133
1747879800000|2025-05-22 02:10:00|8587.1|8562.1|8586.8|8561.8|8587.6|8562.6|8586.5|8561.5|48
1747880100000|2025-05-22 02:15:00|8587.4|8562.4|8586.7|8561.7|8587.6|8562.6|8586.2|8561.2|35
1747880400000|2025-05-22 02:20:00|8586.8|8561.8|8588|8563|8588.6|8563.6|8586.7|8561.7|80
1747880700000|2025-05-22 02:25:00|8588.1|8563.1|8587.4|8562.4|8588.8|8563.8|8586.4|8561.4|72
1747881000000|2025-05-22 02:30:00|8587.2|8562.2|8585.7|8560.7|8587.2|8562.2|8585.5|8560.5|18
1747881300000|2025-05-22 02:35:00|8585.8|8560.8|8586.7|8561.7|8587.2|8562.2|8585.2|8560.2|32
1747881600000|2025-05-22 02:40:00|8586.8|8561.8|8586.1|8561.1|8587|8562|8585.6|8560.6|27
1747881900000|2025-05-22 02:45:00|8586.4|8561.4|8585.4|8560.4|8586.7|8561.7|8584.6|8559.6|38
1747882200000|2025-05-22 02:50:00|8584.6|8559.6|8585.6|8560.6|8586.8|8561.8|8584.6|8559.6|26
1747882500000|2025-05-22 02:55:00|8586.1|8561.1|8588.8|8563.8|8588.8|8563.8|8586.1|8561.1|56
1747882800000|2025-05-22 03:00:00|8588.3|8563.3|8589|8564|8591|8566|8587.3|8562.3|214
1747883100000|2025-05-22 03:05:00|8589.6|8564.6|8588.9|8563.9|8589.8|8564.8|8587.9|8562.9|27
1747883400000|2025-05-22 03:10:00|8589|8564|8586.8|8561.8|8589|8564|8586.8|8561.8|32
1747883700000|2025-05-22 03:15:00|8586.3|8561.3|8587.7|8562.7|8587.9|8562.9|8586.3|8561.3|90
1747884000000|2025-05-22 03:20:00|8587.2|8562.2|8587.6|8562.6|8588.8|8563.8|8586.2|8561.2|41
1747884300000|2025-05-22 03:25:00|8587.4|8562.4|8588.6|8563.6|8588.6|8563.6|8587|8562|74
1747884600000|2025-05-22 03:30:00|8588.5|8563.5|8588.8|8563.8|8590.4|8569.5|8580.7|8560|193
1747884900000|2025-05-22 03:35:00|8588.9|8563.9|8581.2|8566.2|8589.3|8568.9|8581.1|8561.4|62
1747885200000|2025-05-22 03:40:00|8580.9|8565.9|8582.5|8567.5|8587.4|8567.5|8580.7|8561.3|102
1747885500000|2025-05-22 03:45:00|8582.4|8567.4|8586|8571|8586.2|8571.2|8582.4|8567.4|57
1747885800000|2025-05-22 03:50:00|8585.9|8570.9|8595.3|8570.3|8595.6|8574|8585.4|8567.6|97
1747886100000|2025-05-22 03:55:00|8595.4|8570.4|8591.8|8576.8|8597.3|8577|8590.5|8570.2|120
1747886400000|2025-05-22 04:00:00|8591.9|8576.9|8596.4|8571.4|8597.9|8578.2|8591.3|8571.4|155
1747886700000|2025-05-22 04:05:00|8596.5|8571.5|8588.6|8573.6|8596.6|8576.5|8587.9|8570.7|104
1747887000000|2025-05-22 04:10:00|8588.9|8573.9|8594.9|8569.9|8595.5|8574.2|8588.4|8568.4|79
1747887300000|2025-05-22 04:15:00|8595.1|8570.1|8590.2|8575.2|8595.3|8575.3|8589.4|8569.4|71
1747887600000|2025-05-22 04:20:00|8590.6|8575.6|8591.6|8576.6|8592.5|8577.5|8589.8|8574.8|79
1747887900000|2025-05-22 04:25:00|8591.5|8576.5|8591.5|8576.5|8593.5|8578.5|8591.1|8576.1|114
1747888200000|2025-05-22 04:30:00|8591.3|8576.3|8590.4|8575.4|8591.3|8576.3|8589.7|8574.7|44
1747888500000|2025-05-22 04:35:00|8590.6|8575.6|8590.7|8575.7|8591.5|8576.5|8590|8575|52
1747888800000|2025-05-22 04:40:00|8590.8|8575.8|8595.9|8570.9|8597.1|8575.8|8589.6|8570.7|83
1747889100000|2025-05-22 04:45:00|8596|8571|8595.4|8570.4|8596|8571|8594.4|8569.4|73
1747889400000|2025-05-22 04:50:00|8595.2|8570.2|8594.5|8569.5|8595.4|8570.4|8594.4|8569.4|32
1747889700000|2025-05-22 04:55:00|8594.6|8569.6|8595.1|8570.1|8595.1|8575.7|8589.5|8569.4|50
1747890000000|2025-05-22 05:00:00|8595|8570|8590.2|8575.2|8597|8576.5|8590|8570|69
1747890300000|2025-05-22 05:05:00|8590.3|8575.3|8590.2|8575.2|8590.4|8575.4|8589.8|8574.8|33
1747890600000|2025-05-22 05:10:00|8590.5|8575.5|8591.7|8576.7|8592.4|8577.4|8590.5|8575.5|35
1747890900000|2025-05-22 05:15:00|8591.5|8576.5|8591.6|8576.6|8593|8578|8591.2|8576.2|80
1747891200000|2025-05-22 05:20:00|8591.7|8576.7|8596.1|8571.1|8596.7|8576.7|8590.8|8571.1|33
1747891500000|2025-05-22 05:25:00|8596.6|8571.6|8592.9|8577.9|8598.6|8578.2|8592.7|8571.4|62
1747891800000|2025-05-22 05:30:00|8592.8|8577.8|8593.8|8578.8|8594.7|8579.7|8592.7|8577.7|67
1747892100000|2025-05-22 05:35:00|8593.2|8578.2|8594.1|8579.1|8594.5|8579.5|8592.8|8577.8|65
1747892400000|2025-05-22 05:40:00|8594|8579|8593.2|8578.2|8594.1|8579.1|8592.8|8577.8|34
1747892700000|2025-05-22 05:45:00|8593.3|8578.3|8594.9|8579.9|8595.2|8580.2|8593.3|8578.3|116
1747893000000|2025-05-22 05:50:00|8595|8580|8593|8578|8595.1|8580.1|8592.9|8577.9|63
1747893300000|2025-05-22 05:55:00|8592.9|8577.9|8592.4|8577.4|8597.2|8577.9|8591.8|8571.8|56
1747893600000|2025-05-22 06:00:00|8592|8577|8591.9|8576.9|8593.7|8578.7|8591.8|8576.8|96
1747893900000|2025-05-22 06:05:00|8592|8577|8591.4|8576.4|8592|8577|8589.9|8574.9|72
1747894200000|2025-05-22 06:10:00|8591.5|8576.5|8590.5|8575.5|8591.6|8576.6|8590.3|8575.3|53
1747894500000|2025-05-22 06:15:00|8590.4|8575.4|8589.8|8574.8|8590.4|8575.4|8588.8|8573.8|44
1747894800000|2025-05-22 06:20:00|8589.7|8574.7|8589.8|8574.8|8590.4|8575.4|8588.9|8573.9|44
1747895100000|2025-05-22 06:25:00|8589.9|8574.9|8590.8|8575.8|8591.4|8576.4|8589.8|8574.8|77
1747895400000|2025-05-22 06:30:00|8590.9|8575.9|8590.5|8575.5|8596.8|8578.6|8590.4|8571.8|84
1747895700000|2025-05-22 06:35:00|8590.6|8575.6|8592.8|8577.8|8593|8578|8590.4|8575.4|50
1747896000000|2025-05-22 06:40:00|8592.9|8577.9|8592.4|8577.4|8593|8578|8592.4|8577.4|21
1747896300000|2025-05-22 06:45:00|8592.3|8577.3|8591.2|8576.2|8592.4|8577.4|8591.2|8576.2|26
1747896600000|2025-05-22 06:50:00|8591.3|8576.3|8591.8|8576.8|8591.8|8576.8|8590.7|8575.7|57
1747896900000|2025-05-22 06:55:00|8591.7|8576.7|8592.2|8577.2|8592.6|8577.6|8591.5|8576.5|48
1747897200000|2025-05-22 07:00:00|8592.1|8577.1|8594.6|8579.6|8600.2|8580.6|8592.1|8575.1|65
1747897500000|2025-05-22 07:05:00|8594.8|8579.8|8597.4|8582.4|8597.5|8582.5|8594.8|8579.8|52
1747897800000|2025-05-22 07:10:00|8597.6|8582.6|8617|8592|8618.4|8593.4|8597.4|8580|246
1747898100000|2025-05-22 07:15:00|8616.9|8591.9|8610.5|8595.5|8618.4|8595.5|8610.5|8587.5|241
1747898400000|2025-05-22 07:20:00|8610.6|8595.6|8620|8595|8621.6|8600.2|8610.2|8592.4|195
1747898700000|2025-05-22 07:25:00|8620.3|8595.3|8621.3|8596.3|8624.4|8602.3|8614.3|8594.1|164
1747899000000|2025-05-22 07:30:00|8622|8597|8632.9|8607.9|8633|8608|8621.8|8596.8|223
1747899300000|2025-05-22 07:35:00|8633|8608|8632.6|8607.6|8637|8612|8630.5|8605.5|234
1747899600000|2025-05-22 07:40:00|8632.5|8607.5|8628.7|8603.7|8632.5|8607.5|8628|8603|255
1747899900000|2025-05-22 07:45:00|8629|8604|8624.1|8609.1|8629|8611.2|8623.7|8603.6|104
1747900200000|2025-05-22 07:50:00|8624.3|8609.3|8622.5|8607.5|8624.3|8609.3|8621.9|8606.9|95
1747900500000|2025-05-22 07:55:00|8622.4|8607.4|8618.3|8603.3|8623|8608|8618.2|8603.2|104
1747900800000|2025-05-22 08:00:00|8618.4|8603.4|8618.4|8603.4|8629.7|8607.2|8617.9|8598.7|159
1747901100000|2025-05-22 08:05:00|8618.3|8603.3|8617|8602|8618.3|8603.3|8614.4|8599.4|91
1747901400000|2025-05-22 08:10:00|8616.9|8601.9|8615.6|8600.6|8620.6|8601.9|8613.8|8595.6|97
1747901700000|2025-05-22 08:15:00|8615.4|8600.4|8621.4|8596.4|8621.8|8601.3|8615.4|8595.6|81
1747902000000|2025-05-22 08:20:00|8621.5|8596.5|8624.8|8599.8|8625.2|8600.2|8621.4|8596.4|63
1747902300000|2025-05-22 08:25:00|8624.7|8599.7|8629.7|8604.7|8630.2|8610.8|8624.3|8599.3|117
1747902600000|2025-05-22 08:30:00|8629.8|8604.8|8633.3|8608.3|8633.3|8613.5|8626.2|8604.7|112
1747902900000|2025-05-22 08:35:00|8633.1|8608.1|8629.4|8614.4|8636.2|8614.4|8629.2|8606.7|101
1747903200000|2025-05-22 08:40:00|8629.3|8614.3|8627.2|8612.2|8631|8616|8627|8612|95
1747903500000|2025-05-22 08:45:00|8627|8612|8628.8|8603.8|8631.8|8612.6|8624.2|8603.3|127
1747903800000|2025-05-22 08:50:00|8628.7|8603.7|8624.4|8609.4|8631.9|8612.6|8623.3|8603.5|108
1747904100000|2025-05-22 08:55:00|8624.3|8609.3|8627.2|8612.2|8632.6|8613.3|8624.2|8606.3|116
1747904400000|2025-05-22 09:00:00|8627.3|8612.3|8633.8|8618.8|8633.8|8618.8|8627.3|8612.3|108
1747904700000|2025-05-22 09:05:00|8633.6|8618.6|8637.4|8612.4|8641.8|8621.7|8632.6|8611.9|135
1747905000000|2025-05-22 09:10:00|8637.2|8612.2|8632|8617|8637.3|8618|8631.2|8611.5|75
1747905300000|2025-05-22 09:15:00|8631.9|8616.9|8637.1|8612.1|8637.1|8616.9|8631.6|8611.3|36
1747905600000|2025-05-22 09:20:00|8637|8612|8637|8612|8637.1|8617.9|8628.8|8611.3|115
1747905900000|2025-05-22 09:25:00|8637.1|8612.1|8633.4|8618.4|8637.2|8619.8|8632.1|8612|117
1747906200000|2025-05-22 09:30:00|8633.6|8618.6|8630.8|8615.8|8637.5|8619.4|8630.8|8609.5|131
1747906500000|2025-05-22 09:35:00|8630.9|8615.9|8625.8|8610.8|8635.1|8616|8625.6|8608.5|122
1747906800000|2025-05-22 09:40:00|8625.7|8610.7|8628.3|8603.3|8630.9|8611.2|8622.7|8602.8|159
1747907100000|2025-05-22 09:45:00|8628.2|8603.2|8626.6|8601.6|8629.3|8608.2|8621.4|8599.8|127
1747907400000|2025-05-22 09:50:00|8626.8|8601.8|8628.7|8603.7|8628.7|8603.7|8625.3|8600.3|124
1747907700000|2025-05-22 09:55:00|8629.2|8604.2|8629.5|8604.5|8630.3|8610.3|8623.5|8602.3|129
1747908000000|2025-05-22 10:00:00|8629.4|8604.4|8633|8608|8634|8609|8629.4|8604.4|112
1747908300000|2025-05-22 10:05:00|8633.1|8608.1|8625.6|8610.6|8634.5|8613.4|8625.3|8608|73
1747908600000|2025-05-22 10:10:00|8625.7|8610.7|8624.2|8609.2|8625.7|8610.7|8623.8|8608.8|84
1747908900000|2025-05-22 10:15:00|8624.3|8609.3|8625.6|8600.6|8630|8609.3|8620.7|8600.3|99
1747909200000|2025-05-22 10:20:00|8625.8|8600.8|8626.1|8601.1|8626.3|8606.8|8620.3|8600.4|98
1747909500000|2025-05-22 10:25:00|8626|8601|8623.6|8608.6|8629.2|8609.3|8621|8600.9|98
1747909800000|2025-05-22 10:30:00|8623.5|8608.5|8623.4|8608.4|8625.4|8610.4|8623.2|8608.2|99
1747910100000|2025-05-22 10:35:00|8622.8|8607.8|8625.8|8600.8|8626.5|8607.8|8621.4|8599.2|97
1747910400000|2025-05-22 10:40:00|8626|8601|8627.8|8602.8|8628.9|8608.8|8621.2|8601|83
1747910700000|2025-05-22 10:45:00|8627.9|8602.9|8629.1|8604.1|8629.7|8604.7|8627.9|8602.9|76
1747911000000|2025-05-22 10:50:00|8629.4|8604.4|8621.7|8606.7|8629.4|8609|8621.2|8602.1|127
1747911300000|2025-05-22 10:55:00|8621.6|8606.6|8624.2|8609.2|8624.5|8609.5|8621.5|8606.5|92
1747911600000|2025-05-22 11:00:00|8624.3|8609.3|8622|8607|8625|8610|8622|8607|86
1747911900000|2025-05-22 11:05:00|8622.3|8607.3|8621.9|8606.9|8624.8|8609.8|8621.3|8606.3|118
1747912200000|2025-05-22 11:10:00|8621.8|8606.8|8622|8607|8622.6|8607.6|8620.6|8605.6|136
1747912500000|2025-05-22 11:15:00|8622.1|8607.1|8626.5|8601.5|8628|8608.5|8621.8|8600.1|98
1747912800000|2025-05-22 11:20:00|8626.4|8601.4|8626.4|8601.4|8627.5|8602.5|8626.3|8601.3|64
1747913100000|2025-05-22 11:25:00|8626.5|8601.5|8626.3|8601.3|8626.7|8601.7|8624.8|8599.8|116
1747913400000|2025-05-22 11:30:00|8626.1|8601.1|8625.2|8600.2|8626.7|8601.7|8625.2|8600.2|9
1747913700000|2025-05-22 11:35:00|8625.3|8600.3|8625.5|8600.5|8625.9|8600.9|8625|8600|13
1747914000000|2025-05-22 11:40:00|8625.2|8600.2|8624.4|8599.4|8625.5|8600.5|8623.5|8598.5|21
1747914300000|2025-05-22 11:45:00|8624.6|8599.6|8624.6|8599.6|8624.6|8599.6|8624.6|8599.6|1
1747914600000|2025-05-22 11:50:00|8625|8600|8627.3|8602.3|8627.8|8602.8|8625|8600|28
1747914900000|2025-05-22 11:55:00|8627.2|8602.2|8626.3|8601.3|8627.2|8602.2|8625.7|8600.7|49
1747915200000|2025-05-22 12:00:00|8626|8601|8625.3|8600.3|8626.8|8606.4|8621.1|8600.3|66
1747915500000|2025-05-22 12:05:00|8625.5|8600.5|8626.1|8601.1|8626.3|8601.3|8625.3|8600.3|38
1747915800000|2025-05-22 12:10:00|8626.2|8601.2|8625.5|8600.5|8626.2|8601.2|8625.3|8600.3|7
1747916100000|2025-05-22 12:15:00|8620.4|8605.4|8620.8|8605.8|8621|8606|8620|8605|68
1747916400000|2025-05-22 12:20:00|8620.5|8605.5|8624.2|8599.2|8625.3|8605.8|8620|8598.5|100
1747916700000|2025-05-22 12:25:00|8624.1|8599.1|8624.8|8599.8|8625.2|8600.2|8624|8599|55
1747917000000|2025-05-22 12:30:00|8625.1|8600.1|8621|8606|8625.1|8606.3|8619.8|8599.5|52
1747917300000|2025-05-22 12:35:00|8621.2|8606.2|8624.2|8609.2|8629.2|8609.6|8621.1|8602.9|62
1747917600000|2025-05-22 12:40:00|8624.4|8609.4|8624.1|8609.1|8624.5|8609.5|8623.1|8608.1|57
1747917900000|2025-05-22 12:45:00|8624.2|8609.2|8621.9|8606.9|8628.6|8609.2|8621.6|8601.4|70
1747918200000|2025-05-22 12:50:00|8622|8607|8622|8607|8623.5|8608.5|8621.9|8606.9|58
1747918500000|2025-05-22 12:55:00|8622.1|8607.1|8619.9|8604.9|8622.4|8607.4|8619.9|8604.9|57
1747918800000|2025-05-22 13:00:00|8620|8605|8618.8|8603.8|8620|8605|8618.7|8603.7|17
1747919100000|2025-05-22 13:05:00|8618.7|8603.7|8618.8|8603.8|8618.8|8603.8|8618.3|8603.3|35
1747919400000|2025-05-22 13:10:00|8619.2|8604.2|8620.6|8605.6|8620.6|8605.6|8619.2|8604.2|15
1747919700000|2025-05-22 13:15:00|8620.5|8605.5|8620.7|8605.7|8621|8606|8620.5|8605.5|32
1747920000000|2025-05-22 13:20:00|8620.9|8605.9|8621.5|8606.5|8621.7|8606.7|8620.7|8605.7|25
1747920300000|2025-05-22 13:25:00|8621.6|8606.6|8620.8|8605.8|8621.7|8606.7|8620.7|8605.7|22
1747920600000|2025-05-22 13:30:00|8620.9|8605.9|8622.1|8607.1|8622.4|8607.4|8620.6|8605.6|41
1747920900000|2025-05-22 13:35:00|8622|8607|8627.1|8602.1|8627.2|8607.1|8622|8602|25
1747921200000|2025-05-22 13:40:00|8627|8602|8626.1|8601.1|8627.3|8602.3|8625.6|8600.6|33
1747921500000|2025-05-22 13:45:00|8626.5|8601.5|8628.6|8603.6|8628.6|8608.4|8622.2|8601.4|101
1747921800000|2025-05-22 13:50:00|8628.7|8603.7|8624.8|8609.8|8629.6|8610.4|8624.4|8603.4|64
1747922100000|2025-05-22 13:55:00|8625.4|8610.4|8627.4|8612.4|8627.4|8612.4|8625.4|8610.4|66
1747922400000|2025-05-22 14:00:00|8627.3|8612.3|8632.7|8607.7|8634.2|8614|8627.1|8607|123
1747922700000|2025-05-22 14:05:00|8632.8|8607.8|8625.9|8610.9|8633.1|8611.4|8625.9|8606.1|109
1747923000000|2025-05-22 14:10:00|8625.8|8610.8|8626.7|8611.7|8626.8|8611.8|8625.6|8610.6|50
1747923300000|2025-05-22 14:15:00|8626.8|8611.8|8629.3|8604.3|8632|8611.8|8626.7|8604.3|58
1747923600000|2025-05-22 14:20:00|8629.2|8604.2|8629|8604|8629.4|8604.4|8628|8603|22
1747923900000|2025-05-22 14:25:00|8628.9|8603.9|8623.4|8608.4|8629|8609|8623|8603.9|23
1747924200000|2025-05-22 14:30:00|8623.3|8608.3|8624.8|8609.8|8625.1|8610.1|8623.3|8608.3|16
1747924500000|2025-05-22 14:35:00|8624.7|8609.7|8624.3|8609.3|8624.8|8609.8|8623.8|8608.8|38
1747924800000|2025-05-22 14:40:00|8624.5|8609.5|8625|8610|8625.2|8610.2|8624.3|8609.3|40
1747925100000|2025-05-22 14:45:00|8624.8|8609.8|8625.3|8610.3|8625.5|8610.5|8624.7|8609.7|35
1747925400000|2025-05-22 14:50:00|8625.4|8610.4|8625.6|8610.6|8626.2|8611.2|8625.4|8610.4|43
1747925700000|2025-05-22 14:55:00|8625.5|8610.5|8625.8|8610.8|8625.8|8610.8|8625.4|8610.4|28
1747926000000|2025-05-22 15:00:00|8625.6|8610.6|8625.4|8610.4|8625.8|8610.8|8625.2|8610.2|54
1747926300000|2025-05-22 15:05:00|8625.3|8610.3|8626.7|8611.7|8627.2|8612.2|8625.3|8610.3|46
1747926600000|2025-05-22 15:10:00|8626.6|8611.6|8631.1|8606.1|8631.9|8611.7|8626.3|8606.1|108
1747926900000|2025-05-22 15:15:00|8631.2|8606.2|8624.4|8609.4|8631.3|8610|8624.3|8604.9|58
1747927200000|2025-05-22 15:20:00|8624.5|8609.5|8623.3|8608.3|8624.5|8609.5|8623.3|8608.3|50
1747927500000|2025-05-22 15:25:00|8622.7|8607.7|8622.9|8607.9|8623|8608|8622.3|8607.3|43
1747927800000|2025-05-22 15:30:00|8622.8|8607.8|8622|8607|8623.1|8608.1|8621.9|8606.9|29
1747928100000|2025-05-22 15:35:00|8622.3|8607.3|8622|8607|8622.3|8607.3|8621.5|8606.5|27
1747928400000|2025-05-22 15:40:00|8622.3|8607.3|8622.3|8607.3|8622.3|8607.3|8622|8607|5
1747928700000|2025-05-22 15:45:00|8622.1|8607.1|8622|8607|8622.1|8607.1|8622|8607|6
1747929000000|2025-05-22 15:50:00|8622.1|8607.1|8622|8607|8622.1|8607.1|8621.5|8606.5|19
1747929300000|2025-05-22 15:55:00|8622.6|8607.6|8622.8|8607.8|8622.9|8607.9|8622.6|8607.6|21
1747929600000|2025-05-22 16:00:00|8622.9|8607.9|8623|8608|8623|8608|8622.9|8607.9|18
1747929900000|2025-05-22 16:05:00|8623.1|8608.1|8623|8608|8623.2|8608.2|8623|8608|7
1747930200000|2025-05-22 16:10:00|8622.7|8607.7|8621.7|8606.7|8622.7|8607.7|8621.7|8606.7|16
1747930500000|2025-05-22 16:15:00|8621.8|8606.8|8621.5|8606.5|8621.8|8606.8|8620.9|8605.9|24
1747930800000|2025-05-22 16:20:00|8621.4|8606.4|8620.3|8605.3|8621.5|8606.5|8620.3|8605.3|23
1747931100000|2025-05-22 16:25:00|8620.2|8605.2|8621.1|8606.1|8621.5|8606.5|8620.2|8605.2|18
1747931400000|2025-05-22 16:30:00|8621|8606|8626.5|8601.5|8626.6|8606.3|8621|8601|20
1747931700000|2025-05-22 16:35:00|8626.6|8601.6|8626.1|8601.1|8627.4|8602.4|8626|8601|42
1747932000000|2025-05-22 16:40:00|8626|8601|8627.4|8602.4|8627.5|8602.5|8625.9|8600.9|29
1747932300000|2025-05-22 16:45:00|8627.5|8602.5|8627.8|8602.8|8628|8603|8627.4|8602.4|23
1747932600000|2025-05-22 16:50:00|8628.1|8603.1|8628.9|8603.9|8629.1|8604.1|8628.1|8603.1|25
1747932900000|2025-05-22 16:55:00|8629|8604|8627.5|8602.5|8629.6|8604.6|8626.4|8601.4|70
1747933200000|2025-05-22 17:00:00|8627.4|8602.4|8627|8602|8627.7|8602.7|8626.5|8601.5|56
1747933500000|2025-05-22 17:05:00|8627.1|8602.1|8627|8602|8627.1|8602.1|8627|8602|2
1747933800000|2025-05-22 17:10:00|8627.6|8602.6|8627.6|8602.6|8627.6|8602.6|8626.5|8601.5|25
1747934100000|2025-05-22 17:15:00|8627.5|8602.5|8627.6|8602.6|8627.6|8602.6|8627|8602|25
1747934400000|2025-05-22 17:20:00|8628|8603|8627.7|8602.7|8628|8603|8627.4|8602.4|51
1747934700000|2025-05-22 17:25:00|8627.6|8602.6|8627.7|8602.7|8627.7|8602.7|8627.6|8602.6|6
1747935000000|2025-05-22 17:30:00|8627.6|8602.6|8627.6|8602.6|8627.7|8602.7|8627.4|8602.4|16
1747935300000|2025-05-22 17:35:00|8627.7|8602.7|8627|8602|8627.7|8602.7|8627|8602|28
1747935900000|2025-05-22 17:45:00|8626.8|8601.8|8627|8602|8627.1|8602.1|8626.7|8601.7|21
1747936200000|2025-05-22 17:50:00|8626.9|8601.9|8626.8|8601.8|8627|8602|8626.8|8601.8|23
1747936500000|2025-05-22 17:55:00|8626.7|8601.7|8627.5|8602.5|8627.8|8602.8|8626.7|8601.7|54
1747936800000|2025-05-22 18:00:00|8627.1|8602.1|8627|8602|8627.2|8602.2|8626.9|8601.9|9
1747937100000|2025-05-22 18:05:00|8626.6|8601.6|8627|8602|8627.1|8602.1|8626.6|8601.6|7
1747937400000|2025-05-22 18:10:00|8627.1|8602.1|8627|8602|8627.1|8602.1|8627|8602|2
1747937700000|2025-05-22 18:15:00|8626.9|8601.9|8627.6|8602.6|8627.7|8602.7|8626.9|8601.9|9
1747938000000|2025-05-22 18:20:00|8627.7|8602.7|8627.6|8602.6|8627.7|8602.7|8627.6|8602.6|4
1747938900000|2025-05-22 18:35:00|8627.5|8602.5|8627.6|8602.6|8627.6|8602.6|8627.5|8602.5|2
1747939200000|2025-05-22 18:40:00|8627.5|8602.5|8627.6|8602.6|8627.8|8602.8|8627.5|8602.5|5
1747939500000|2025-05-22 18:45:00|8627.5|8602.5|8627.6|8602.6|8627.6|8602.6|8627.5|8602.5|6
1747940100000|2025-05-22 18:55:00|8627.5|8602.5|8627.6|8602.6|8627.6|8602.6|8627.5|8602.5|4
1747940400000|2025-05-22 19:00:00|8627.4|8602.4|8627.7|8602.7|8627.7|8602.7|8627.4|8602.4|5
1747940700000|2025-05-22 19:05:00|8627.6|8602.6|8627.6|8602.6|8627.6|8602.6|8627.4|8602.4|5
1747941000000|2025-05-22 19:10:00|8627.7|8602.7|8627.6|8602.6|8627.7|8602.7|8627.4|8602.4|11
1747941600000|2025-05-22 19:20:00|8627.5|8602.5|8627.5|8602.5|8627.6|8602.6|8627.5|8602.5|3
1747941900000|2025-05-22 19:25:00|8627.6|8602.6|8627.6|8602.6|8627.6|8602.6|8627.4|8602.4|6
1747942800000|2025-05-22 19:40:00|8627.7|8602.7|8627.6|8602.6|8627.7|8602.7|8627.5|8602.5|7
1747943100000|2025-05-22 19:45:00|8627.7|8602.7|8627.5|8602.5|8627.9|8602.9|8627.5|8602.5|7
1747943400000|2025-05-22 19:50:00|8627.6|8602.6|8627.6|8602.6|8627.7|8602.7|8627.4|8602.4|17
1747943700000|2025-05-22 19:55:00|8627.4|8602.4|8627.6|8602.6|8627.7|8602.7|8627.3|8602.3|18
1747962000000|2025-05-23 01:00:00|8627.5|8598.5|8627.1|8598.9|8627.5|8598.9|8627.1|8598.5|2
1747962300000|2025-05-23 01:05:00|8629|8604|8629|8604|8629.4|8604.4|8628.5|8603.5|17
1747962600000|2025-05-23 01:10:00|8629.2|8604.2|8630.5|8605.5|8630.8|8605.8|8629|8604|44
1747962900000|2025-05-23 01:15:00|8629|8604|8630.4|8605.4|8630.4|8605.4|8628.6|8603.6|7
1747963200000|2025-05-23 01:20:00|8630.8|8605.8|8626|8601|8630.8|8605.8|8626|8601|6
1747963500000|2025-05-23 01:25:00|8626.5|8601.5|8624.9|8599.9|8626.5|8601.5|8624.2|8599.2|22
1747963800000|2025-05-23 01:30:00|8624.5|8599.5|8623.6|8598.6|8625.3|8600.3|8623|8598|57
1747964100000|2025-05-23 01:35:00|8623|8598|8623.7|8598.7|8623.7|8598.7|8623|8598|31
1747964400000|2025-05-23 01:40:00|8622.9|8597.9|8624|8599|8624|8599|8622.9|8597.9|30
1747964700000|2025-05-23 01:45:00|8623.3|8598.3|8624.1|8599.1|8625.4|8600.4|8623.3|8598.3|41
1747965000000|2025-05-23 01:50:00|8624.2|8599.2|8624.4|8599.4|8624.4|8599.4|8623.4|8598.4|28
1747965300000|2025-05-23 01:55:00|8624.1|8599.1|8625.2|8600.2|8625.3|8600.3|8623.8|8598.8|13
1747965600000|2025-05-23 02:00:00|8625.3|8600.3|8625.3|8600.3|8625.3|8600.3|8625.3|8600.3|1
1747965900000|2025-05-23 02:05:00|8625.5|8600.5|8625|8600|8625.5|8600.5|8624.5|8599.5|10
1747966200000|2025-05-23 02:10:00|8625.4|8600.4|8624.5|8599.5|8625.5|8600.5|8623.9|8598.9|58
1747966500000|2025-05-23 02:15:00|8625.3|8600.3|8629.6|8604.6|8629.6|8604.6|8624.7|8599.7|27
1747966800000|2025-05-23 02:20:00|8629.1|8604.1|8628.3|8603.3|8630|8605|8625.5|8600.5|18
1747967100000|2025-05-23 02:25:00|8628|8603|8628|8603|8628|8603|8628|8603|1
1747967700000|2025-05-23 02:35:00|8628.2|8603.2|8628.2|8603.2|8628.2|8603.2|8628.2|8603.2|1
1747968000000|2025-05-23 02:40:00|8628.4|8603.4|8628.7|8603.7|8628.7|8603.7|8628.4|8603.4|2
1747968300000|2025-05-23 02:45:00|8628.9|8603.9|8628.9|8603.9|8628.9|8603.9|8628.9|8603.9|1
1747968900000|2025-05-23 02:55:00|8626.9|8601.9|8629.1|8604.1|8629.1|8604.1|8626.5|8601.5|195
1747969200000|2025-05-23 03:00:00|8628.1|8603.1|8627.4|8602.4|8628.9|8603.9|8625.5|8600.5|122
1747969500000|2025-05-23 03:05:00|8627.6|8602.6|8627|8602|8627.8|8602.8|8625.5|8600.5|51
1747969800000|2025-05-23 03:10:00|8626.6|8601.6|8627.8|8602.8|8627.8|8602.8|8626.5|8601.5|37
1747970100000|2025-05-23 03:15:00|8627.5|8602.5|8629.4|8604.4|8629.4|8604.4|8627.3|8602.3|40
1747970400000|2025-05-23 03:20:00|8628.6|8603.6|8625.3|8600.3|8629.4|8604.4|8625|8600|114
1747970700000|2025-05-23 03:25:00|8625.4|8600.4|8625.4|8600.4|8625.4|8600.4|8625.3|8600.3|11
1747971000000|2025-05-23 03:30:00|8625.3|8600.3|8630.4|8605.4|8633.4|8612.9|8625|8600|221
1747971300000|2025-05-23 03:35:00|8630.3|8605.3|8628|8603|8630.9|8605.9|8625.3|8600.3|181
1747971600000|2025-05-23 03:40:00|8627.9|8602.9|8626.3|8601.3|8628.4|8608.2|8620.5|8600.4|137
1747971900000|2025-05-23 03:45:00|8626|8601|8621.3|8596.3|8626|8604.8|8615.9|8595.2|192
1747972200000|2025-05-23 03:50:00|8621.2|8596.2|8617.8|8602.8|8622.8|8603.1|8615|8594.1|135
1747972500000|2025-05-23 03:55:00|8617.9|8602.9|8624.9|8599.9|8625.7|8603.5|8617.2|8596.3|84
1747972800000|2025-05-23 04:00:00|8625|8600|8618.2|8593.2|8625.1|8600.1|8616.8|8591.8|158
1747973100000|2025-05-23 04:05:00|8618.3|8593.3|8615.9|8590.9|8619.5|8594.5|8615|8590|192
1747973400000|2025-05-23 04:10:00|8616|8591|8616.7|8591.7|8617|8592|8614.6|8589.6|72
1747973700000|2025-05-23 04:15:00|8616.3|8591.3|8607.4|8582.4|8616.4|8591.4|8606|8581|200
1747974000000|2025-05-23 04:20:00|8607.5|8582.5|8612|8587|8612.8|8587.8|8607.5|8582.5|172
1747974300000|2025-05-23 04:25:00|8612.2|8587.2|8606.4|8591.4|8612.4|8593.1|8605.3|8587.1|68
1747974600000|2025-05-23 04:30:00|8606.2|8591.2|8609.5|8584.5|8609.6|8593.4|8602.7|8584.3|122
1747974900000|2025-05-23 04:35:00|8609.6|8584.6|8609|8584|8611.8|8591.1|8603.4|8582|134
1747975200000|2025-05-23 04:40:00|8609.1|8584.1|8607.6|8582.6|8610.7|8585.7|8607.3|8582.3|101
1747975500000|2025-05-23 04:45:00|8602.8|8587.8|8604.7|8589.7|8604.7|8589.7|8602.8|8587.8|74
1747975800000|2025-05-23 04:50:00|8604.9|8589.9|8607.9|8592.9|8611.7|8593.1|8603.3|8584|87
1747976100000|2025-05-23 04:55:00|8608.1|8593.1|8609.9|8594.9|8610.6|8595.6|8608.1|8593.1|79
1747976400000|2025-05-23 05:00:00|8610|8595|8615|8590|8615|8595.9|8606.9|8585.9|173
1747976700000|2025-05-23 05:05:00|8614.8|8589.8|8612.6|8587.6|8614.8|8595.3|8608|8587.3|118
1747977000000|2025-05-23 05:10:00|8612.5|8587.5|8607.8|8592.8|8612.8|8594.4|8607.4|8587.5|74
1747977300000|2025-05-23 05:15:00|8607.7|8592.7|8608.4|8593.4|8609.2|8594.2|8607.5|8592.5|46
1747977600000|2025-05-23 05:20:00|8607.6|8592.6|8608.6|8583.6|8611|8592.6|8604.1|8582.2|131
1747977900000|2025-05-23 05:25:00|8608.2|8583.2|8606.9|8581.9|8610.3|8588|8600.3|8580.3|151
1747978200000|2025-05-23 05:30:00|8607|8582|8607|8582|8608.7|8583.7|8606.7|8581.7|68
1747978500000|2025-05-23 05:35:00|8606.9|8581.9|8607.4|8582.4|8608.2|8583.2|8605|8580|110
1747978800000|2025-05-23 05:40:00|8608.1|8583.1|8602.4|8577.4|8608.7|8585.4|8596.9|8577.3|110
1747979100000|2025-05-23 05:45:00|8602.3|8577.3|8598.2|8583.2|8604.8|8584.9|8596.7|8576.8|91
1747979400000|2025-05-23 05:50:00|8598.3|8583.3|8601.8|8576.8|8602.9|8583.3|8595.9|8574.7|139
1747979700000|2025-05-23 05:55:00|8601.7|8576.7|8600|8575|8601.7|8576.7|8598.4|8573.4|118
1747980000000|2025-05-23 06:00:00|8600.2|8575.2|8597.4|8572.4|8600.7|8575.7|8596.3|8571.3|167
1747980300000|2025-05-23 06:05:00|8597.5|8572.5|8598.2|8573.2|8598.2|8573.2|8595.7|8570.7|196
1747980600000|2025-05-23 06:10:00|8598.1|8573.1|8597.4|8572.4|8598.2|8573.2|8594.5|8569.5|105
1747980900000|2025-05-23 06:15:00|8597.5|8572.5|8597|8572|8597.8|8572.8|8591.7|8566.7|169
1747981200000|2025-05-23 06:20:00|8596.5|8571.5|8593.1|8578.1|8599.8|8578.5|8592.2|8571.5|97
1747981500000|2025-05-23 06:25:00|8593|8578|8594.3|8579.3|8600|8580.1|8593|8573.1|122
1747981800000|2025-05-23 06:30:00|8594.1|8579.1|8595.4|8570.4|8598|8579.1|8592.7|8569.8|94
1747982100000|2025-05-23 06:35:00|8595.5|8570.5|8592|8567|8595.5|8570.5|8591.8|8566.8|102
1747982400000|2025-05-23 06:40:00|8592.1|8567.1|8594.3|8569.3|8594.7|8569.7|8591.1|8566.1|78
1747982700000|2025-05-23 06:45:00|8594.4|8569.4|8594.2|8569.2|8595.8|8570.8|8593.1|8568.1|73
1747983000000|2025-05-23 06:50:00|8593.8|8568.8|8589.1|8564.1|8595.1|8570.1|8589.1|8564.1|78
1747983300000|2025-05-23 06:55:00|8589.6|8564.6|8586.3|8561.3|8590.5|8565.5|8585.7|8560.7|208
1747983600000|2025-05-23 07:00:00|8586.5|8561.5|8586.4|8561.4|8589|8564|8583.8|8558.8|139
1747983900000|2025-05-23 07:05:00|8586.7|8561.7|8585.9|8560.9|8587.2|8562.2|8583.7|8558.7|128
1747984200000|2025-05-23 07:10:00|8585.8|8560.8|8586.6|8561.6|8586.8|8561.8|8583.8|8558.8|70
1747984500000|2025-05-23 07:15:00|8586.5|8561.5|8586.8|8561.8|8586.9|8561.9|8583.5|8558.5|72
1747984800000|2025-05-23 07:20:00|8586.7|8561.7|8584.8|8559.8|8587|8562|8583.7|8558.7|59
1747985100000|2025-05-23 07:25:00|8584.7|8559.7|8584|8559|8585.8|8560.8|8582.2|8557.2|84
1747985400000|2025-05-23 07:30:00|8586.2|8561.2|8583|8558|8586.2|8561.2|8583|8558|91
1747985700000|2025-05-23 07:35:00|8582.2|8557.2|8579.2|8554.2|8582.6|8557.6|8579|8554|97
1747986000000|2025-05-23 07:40:00|8579|8554|8573|8548|8579.1|8554.1|8573|8548|185
1747986300000|2025-05-23 07:45:00|8572.9|8547.9|8566.9|8541.9|8573.5|8548.5|8566.9|8541.9|187
1747986600000|2025-05-23 07:50:00|8567|8542|8560.3|8535.3|8567.5|8542.5|8558.9|8533.9|156
1747986900000|2025-05-23 07:55:00|8560.2|8535.2|8560.5|8535.5|8565.1|8540.1|8557.4|8532.4|200
1747987200000|2025-05-23 08:00:00|8560.9|8535.9|8560.7|8535.7|8562.9|8537.9|8557.1|8532.1|180
1747987500000|2025-05-23 08:05:00|8560.9|8535.9|8562.8|8537.8|8565.2|8540.2|8560.7|8535.7|128
1747987800000|2025-05-23 08:10:00|8562.6|8537.6|8569.2|8544.2|8569.3|8544.3|8562.6|8537.6|134
1747988100000|2025-05-23 08:15:00|8569|8544|8569.2|8544.2|8572.6|8547.6|8568.3|8543.3|165
1747988400000|2025-05-23 08:20:00|8569.3|8544.3|8568.3|8543.3|8569.8|8544.8|8566.8|8541.8|81
1747988700000|2025-05-23 08:25:00|8568|8543|8567.8|8542.8|8568.3|8543.3|8564.6|8539.6|88
1747989000000|2025-05-23 08:30:00|8567.6|8542.6|8567.2|8542.2|8569.2|8544.2|8567|8542|93
1747989300000|2025-05-23 08:35:00|8568.2|8543.2|8568.5|8543.5|8571.3|8546.3|8567.6|8542.6|107
1747989600000|2025-05-23 08:40:00|8569.2|8544.2|8565.9|8540.9|8569.3|8544.3|8564.9|8539.9|116
1747989900000|2025-05-23 08:45:00|8566|8541|8568|8543|8570.7|8545.7|8564.4|8539.4|111
1747990200000|2025-05-23 08:50:00|8568.1|8543.1|8564.6|8539.6|8568.3|8543.3|8564.3|8539.3|162
1747990500000|2025-05-23 08:55:00|8564.5|8539.5|8566.7|8541.7|8567.3|8542.3|8563.8|8538.8|106
1747990800000|2025-05-23 09:00:00|8566.8|8541.8|8563.6|8538.6|8566.8|8541.8|8561.3|8536.3|139
1747991100000|2025-05-23 09:05:00|8563.8|8538.8|8562.3|8537.3|8565.6|8540.6|8562.3|8537.3|125
1747991400000|2025-05-23 09:10:00|8562.5|8537.5|8562.5|8537.5|8563.8|8538.8|8560.5|8535.5|161
1747991700000|2025-05-23 09:15:00|8562.8|8537.8|8561|8536|8563|8538|8560.9|8535.9|68
1747992000000|2025-05-23 09:20:00|8560.9|8535.9|8557.3|8532.3|8561|8536|8556.4|8531.4|132
1747992300000|2025-05-23 09:25:00|8557.1|8532.1|8556.3|8531.3|8557.6|8532.6|8553.9|8528.9|206
1747992600000|2025-05-23 09:30:00|8556.2|8531.2|8554.8|8529.8|8556.2|8531.2|8552.9|8527.9|201
1747992900000|2025-05-23 09:35:00|8556.2|8531.2|8547.6|8522.6|8557.4|8532.4|8547.5|8522.5|175
1747993200000|2025-05-23 09:40:00|8547.5|8522.5|8548.3|8523.3|8550.4|8525.4|8545.9|8520.9|187
1747993500000|2025-05-23 09:45:00|8548.2|8523.2|8542.7|8517.7|8548.2|8523.2|8540.7|8515.7|138
1747993800000|2025-05-23 09:50:00|8542.8|8517.8|8547.3|8522.3|8547.4|8522.4|8541.6|8516.6|142
1747994100000|2025-05-23 09:55:00|8547.4|8522.4|8549.3|8524.3|8549.6|8524.6|8546.7|8521.7|124
1747994400000|2025-05-23 10:00:00|8549.4|8524.4|8550.6|8525.6|8550.6|8525.6|8548|8523|74
1747994700000|2025-05-23 10:05:00|8550.7|8525.7|8552.1|8527.1|8552.8|8527.8|8550.5|8525.5|66
1747995000000|2025-05-23 10:10:00|8552|8527|8555|8530|8555.7|8530.7|8551.9|8526.9|68
1747995300000|2025-05-23 10:15:00|8555.4|8530.4|8555.5|8530.5|8556.6|8531.6|8553.2|8528.2|47
1747995600000|2025-05-23 10:20:00|8555.6|8530.6|8558|8533|8558.3|8533.3|8552.8|8527.8|93
1747995900000|2025-05-23 10:25:00|8558.7|8533.7|8556.5|8531.5|8560.3|8535.3|8556.5|8531.5|59
1747996200000|2025-05-23 10:30:00|8556.7|8531.7|8559.4|8534.4|8559.6|8534.6|8556.7|8531.7|67
1747996500000|2025-05-23 10:35:00|8559.3|8534.3|8556.8|8531.8|8559.8|8534.8|8555.1|8530.1|71
1747996800000|2025-05-23 10:40:00|8556.7|8531.7|8555|8530|8558|8533|8554.8|8529.8|64
1747997100000|2025-05-23 10:45:00|8555.7|8530.7|8556.8|8531.8|8557.6|8532.6|8554.3|8529.3|72
1747997400000|2025-05-23 10:50:00|8556.7|8531.7|8555.9|8530.9|8557|8532|8555.4|8530.4|39
1747997700000|2025-05-23 10:55:00|8556.2|8531.2|8558|8533|8558|8533|8556.2|8531.2|68
1747998000000|2025-05-23 11:00:00|8558.3|8533.3|8557.3|8532.3|8559.2|8534.2|8556.7|8531.7|75
1747998300000|2025-05-23 11:05:00|8557.7|8532.7|8558.7|8533.7|8558.9|8533.9|8556.1|8531.1|91
1747998600000|2025-05-23 11:10:00|8558.8|8533.8|8560|8535|8560|8535|8558.3|8533.3|53
1747998900000|2025-05-23 11:15:00|8560.1|8535.1|8560|8535|8560.1|8535.1|8559.5|8534.5|44
1747999200000|2025-05-23 11:20:00|8560.1|8535.1|8568|8543|8570.3|8545.3|8560.1|8535.1|151
1747999500000|2025-05-23 11:25:00|8567.6|8542.6|8563.1|8538.1|8567.6|8542.6|8562.9|8537.9|75
1747999800000|2025-05-23 11:30:00|8563.2|8538.2|8562.8|8537.8|8564.2|8539.2|8562.8|8537.8|17
1748000100000|2025-05-23 11:35:00|8562.7|8537.7|8562.5|8537.5|8562.8|8537.8|8562.3|8537.3|10
1748000400000|2025-05-23 11:40:00|8562.4|8537.4|8566.3|8541.3|8566.3|8541.3|8562.4|8537.4|27
1748000700000|2025-05-23 11:45:00|8567.1|8542.1|8572.2|8547.2|8572.2|8547.2|8566.9|8541.9|35
1748001000000|2025-05-23 11:50:00|8571.9|8546.9|8574|8549|8577.3|8552.3|8570.6|8545.6|226
1748001300000|2025-05-23 11:55:00|8574.1|8549.1|8568.1|8543.1|8574.8|8549.8|8568.1|8543.1|140
1748001600000|2025-05-23 12:00:00|8568.3|8543.3|8572|8547|8572.3|8547.3|8565.3|8540.3|210
1748001900000|2025-05-23 12:05:00|8572.2|8547.2|8572|8547|8574.9|8549.9|8570|8545|255
1748002200000|2025-05-23 12:10:00|8571.6|8546.6|8572|8547|8574.8|8549.8|8571.3|8546.3|169
1748002500000|2025-05-23 12:15:00|8571.8|8546.8|8567.1|8542.1|8571.8|8546.8|8564.8|8539.8|130
1748002800000|2025-05-23 12:20:00|8567|8542|8566.7|8541.7|8567.4|8542.4|8565.1|8540.1|140
1748003100000|2025-05-23 12:25:00|8566.8|8541.8|8565.8|8540.8|8566.9|8541.9|8563.8|8538.8|151
1748003400000|2025-05-23 12:30:00|8565.9|8540.9|8559.8|8534.8|8565.9|8540.9|8559.7|8534.7|146
1748003700000|2025-05-23 12:35:00|8559.7|8534.7|8558.5|8533.5|8560.3|8535.3|8558.1|8533.1|146
1748004000000|2025-05-23 12:40:00|8558.1|8533.1|8554.9|8529.9|8558.3|8533.3|8554.8|8529.8|85
1748004300000|2025-05-23 12:45:00|8554.7|8529.7|8556|8531|8556|8531|8554.3|8529.3|99
1748004600000|2025-05-23 12:50:00|8555.9|8530.9|8557.5|8532.5|8557.7|8532.7|8555.6|8530.6|72
1748004900000|2025-05-23 12:55:00|8557.7|8532.7|8556.1|8531.1|8559.1|8534.1|8555.7|8530.7|75
1748005200000|2025-05-23 13:00:00|8556.2|8531.2|8554.8|8529.8|8556.2|8531.2|8554.8|8529.8|86
1748005500000|2025-05-23 13:05:00|8554.5|8529.5|8557.7|8532.7|8558.3|8533.3|8553.6|8528.6|166
1748005800000|2025-05-23 13:10:00|8557.8|8532.8|8557.3|8532.3|8558.5|8533.5|8555.9|8530.9|130
1748006100000|2025-05-23 13:15:00|8557.2|8532.2|8554.6|8529.6|8557.3|8532.3|8554.5|8529.5|66
1748006400000|2025-05-23 13:20:00|8554.5|8529.5|8556.9|8531.9|8556.9|8531.9|8553.8|8528.8|57
1748006700000|2025-05-23 13:25:00|8556.5|8531.5|8554.5|8529.5|8558|8533|8554.5|8529.5|120
1748007000000|2025-05-23 13:30:00|8554.6|8529.6|8556|8531|8556.4|8531.4|8553|8528|72
1748007300000|2025-05-23 13:35:00|8556.1|8531.1|8555.6|8530.6|8557.1|8532.1|8555.5|8530.5|109
1748007600000|2025-05-23 13:40:00|8555.5|8530.5|8553|8528|8555.9|8530.9|8552.3|8527.3|114
1748007900000|2025-05-23 13:45:00|8552.7|8527.7|8555.9|8530.9|8556|8531|8551.1|8526.1|71
1748008200000|2025-05-23 13:50:00|8555.8|8530.8|8552.8|8527.8|8556.9|8531.9|8552.6|8527.6|99
1748008500000|2025-05-23 13:55:00|8552.7|8527.7|8555.8|8530.8|8555.8|8530.8|8551.7|8526.7|63
1748008800000|2025-05-23 14:00:00|8555.6|8530.6|8553.9|8528.9|8556|8531|8553.1|8528.1|89
1748009100000|2025-05-23 14:05:00|8553.8|8528.8|8553.1|8528.1|8553.8|8528.8|8552.6|8527.6|47
1748009400000|2025-05-23 14:10:00|8553.3|8528.3|8553.1|8528.1|8553.3|8528.3|8552.3|8527.3|39
1748009700000|2025-05-23 14:15:00|8552.9|8527.9|8553|8528|8553.5|8528.5|8552.9|8527.9|39
1748010000000|2025-05-23 14:20:00|8553.1|8528.1|8551.7|8526.7|8553.3|8528.3|8551.7|8526.7|29
1748010300000|2025-05-23 14:25:00|8551.6|8526.6|8553.3|8528.3|8553.3|8528.3|8551|8526|43
1748010600000|2025-05-23 14:30:00|8553.4|8528.4|8553.2|8528.2|8553.7|8528.7|8553|8528|40
1748010900000|2025-05-23 14:35:00|8553.1|8528.1|8551.9|8526.9|8553.3|8528.3|8551.7|8526.7|57
1748011200000|2025-05-23 14:40:00|8552|8527|8551|8526|8552.3|8527.3|8550.7|8525.7|83
1748011500000|2025-05-23 14:45:00|8551.1|8526.1|8551.2|8526.2|8552|8527|8551|8526|42
1748011800000|2025-05-23 14:50:00|8551.1|8526.1|8545.8|8520.8|8551.3|8526.3|8545.8|8520.8|87
1748012100000|2025-05-23 14:55:00|8545.3|8520.3|8545|8520|8546.7|8521.7|8544.9|8519.9|46
1748012400000|2025-05-23 15:00:00|8545.2|8520.2|8544.6|8519.6|8545.7|8520.7|8543.7|8518.7|52
1748012700000|2025-05-23 15:05:00|8544.5|8519.5|8546.2|8521.2|8546.3|8521.3|8544.4|8519.4|64
1748013000000|2025-05-23 15:10:00|8546.1|8521.1|8546.5|8521.5|8546.8|8521.8|8545.5|8520.5|60
1748013300000|2025-05-23 15:15:00|8546.6|8521.6|8548.6|8523.6|8548.6|8523.6|8546.3|8521.3|64
1748013600000|2025-05-23 15:20:00|8548.3|8523.3|8546.8|8521.8|8548.7|8523.7|8546.2|8521.2|52
1748013900000|2025-05-23 15:25:00|8546.7|8521.7|8546.7|8521.7|8547.9|8522.9|8546.7|8521.7|68
1748014200000|2025-05-23 15:30:00|8546.5|8521.5|8546.8|8521.8|8547.6|8522.6|8545.7|8520.7|90
1748014500000|2025-05-23 15:35:00|8546.3|8521.3|8545.3|8520.3|8546.8|8521.8|8545.3|8520.3|81
1748014800000|2025-05-23 15:40:00|8544.9|8519.9|8540.9|8515.9|8545.2|8520.2|8540.1|8515.1|90
1748015100000|2025-05-23 15:45:00|8541|8516|8542.3|8517.3|8544|8519|8540.9|8515.9|44
1748015400000|2025-05-23 15:50:00|8542|8517|8542.3|8517.3|8543.3|8518.3|8542|8517|25
1748015700000|2025-05-23 15:55:00|8542.4|8517.4|8542.7|8517.7|8543.8|8518.8|8542.3|8517.3|32
1748016000000|2025-05-23 16:00:00|8542.8|8517.8|8542.3|8517.3|8543.5|8518.5|8542.2|8517.2|20
1748016300000|2025-05-23 16:05:00|8542.4|8517.4|8542.3|8517.3|8542.5|8517.5|8542.1|8517.1|559
1748016600000|2025-05-23 16:10:00|8542.4|8517.4|8542.3|8517.3|8542.4|8517.4|8542.1|8517.1|143
1748016900000|2025-05-23 16:15:00|8542.1|8517.1|8542.1|8517.1|8542.1|8517.1|8542|8517|35
1748017200000|2025-05-23 16:20:00|8542|8517|8544.3|8519.3|8544.9|8519.9|8541.4|8516.4|50
1748017500000|2025-05-23 16:25:00|8544.2|8519.2|8543.3|8518.3|8544.2|8519.2|8543.1|8518.1|39
1748017800000|2025-05-23 16:30:00|8544.1|8519.1|8545.8|8520.8|8545.8|8520.8|8544.1|8519.1|26
1748018100000|2025-05-23 16:35:00|8545.7|8520.7|8544.5|8519.5|8545.7|8520.7|8543.8|8518.8|67
1748018400000|2025-05-23 16:40:00|8544.6|8519.6|8545.1|8520.1|8545.3|8520.3|8544.6|8519.6|30
1748018700000|2025-05-23 16:45:00|8545.2|8520.2|8544.4|8519.4|8545.2|8520.2|8544.4|8519.4|20
1748019000000|2025-05-23 16:50:00|8544.3|8519.3|8543|8518|8544.3|8519.3|8543|8518|29
1748019300000|2025-05-23 16:55:00|8543.1|8518.1|8543.8|8518.8|8544.1|8519.1|8542.7|8517.7|20
1748019600000|2025-05-23 17:00:00|8543.7|8518.7|8543|8518|8543.9|8518.9|8542.7|8517.7|44
1748019900000|2025-05-23 17:05:00|8543.1|8518.1|8543.4|8518.4|8543.6|8518.6|8542.9|8517.9|34
1748020200000|2025-05-23 17:10:00|8543.7|8518.7|8545.2|8520.2|8545.6|8520.6|8543.7|8518.7|78
1748020500000|2025-05-23 17:15:00|8545.3|8520.3|8542.5|8517.5|8545.4|8520.4|8542.5|8517.5|66
1748020800000|2025-05-23 17:20:00|8542.4|8517.4|8540.9|8515.9|8542.8|8517.8|8540.9|8515.9|70
1748021100000|2025-05-23 17:25:00|8541|8516|8542.3|8517.3|8542.3|8517.3|8541|8516|36
1748021400000|2025-05-23 17:30:00|8542.2|8517.2|8541.5|8516.5|8542.3|8517.3|8541.3|8516.3|46
1748021700000|2025-05-23 17:35:00|8541.6|8516.6|8541.7|8516.7|8542.4|8517.4|8541.6|8516.6|41
1748022000000|2025-05-23 17:40:00|8541.6|8516.6|8541.7|8516.7|8541.8|8516.8|8541.2|8516.2|51
1748022300000|2025-05-23 17:45:00|8541.6|8516.6|8540.9|8515.9|8541.6|8516.6|8540.5|8515.5|60
1748022600000|2025-05-23 17:50:00|8540.8|8515.8|8541.4|8516.4|8541.6|8516.6|8540.5|8515.5|31
1748022900000|2025-05-23 17:55:00|8541.5|8516.5|8542.8|8517.8|8543.7|8518.7|8541.5|8516.5|73
1748023200000|2025-05-23 18:00:00|8543|8518|8543.9|8518.9|8544.5|8519.5|8543|8518|44
1748023500000|2025-05-23 18:05:00|8544|8519|8544|8519|8544.1|8519.1|8543.7|8518.7|47
1748023800000|2025-05-23 18:10:00|8543.9|8518.9|8544.7|8519.7|8544.8|8519.8|8543.9|8518.9|14
1748024100000|2025-05-23 18:15:00|8544.6|8519.6|8544.7|8519.7|8544.7|8519.7|8544.6|8519.6|2
1748024400000|2025-05-23 18:20:00|8544.8|8519.8|8546.8|8521.8|8546.8|8521.8|8544.7|8519.7|29
1748024700000|2025-05-23 18:25:00|8546.4|8521.4|8545.4|8520.4|8546.4|8521.4|8545.2|8520.2|38
1748025000000|2025-05-23 18:30:00|8545.3|8520.3|8544.8|8519.8|8545.6|8520.6|8544.8|8519.8|36
1748025300000|2025-05-23 18:35:00|8544.7|8519.7|8544.9|8519.9|8545.4|8520.4|8544.7|8519.7|21
1748025600000|2025-05-23 18:40:00|8545|8520|8545.4|8520.4|8545.5|8520.5|8545|8520|15
1748025900000|2025-05-23 18:45:00|8545.3|8520.3|8545.4|8520.4|8546.1|8521.1|8545.3|8520.3|22
1748026200000|2025-05-23 18:50:00|8545.5|8520.5|8545.4|8520.4|8545.6|8520.6|8545.4|8520.4|13
1748026500000|2025-05-23 18:55:00|8545.5|8520.5|8545.4|8520.4|8545.5|8520.5|8545.3|8520.3|10
1748026800000|2025-05-23 19:00:00|8545.5|8520.5|8544.8|8519.8|8545.5|8520.5|8544.5|8519.5|14
1748027100000|2025-05-23 19:05:00|8545.2|8520.2|8545.2|8520.2|8545.4|8520.4|8545|8520|16
1748027400000|2025-05-23 19:10:00|8545.3|8520.3|8544.8|8519.8|8545.3|8520.3|8544.6|8519.6|20
1748027700000|2025-05-23 19:15:00|8544.7|8519.7|8544.7|8519.7|8544.8|8519.8|8544.6|8519.6|8
1748028000000|2025-05-23 19:20:00|8544.8|8519.8|8544.8|8519.8|8544.8|8519.8|8544.8|8519.8|1
1748028300000|2025-05-23 19:25:00|8544.6|8519.6|8543.3|8518.3|8544.6|8519.6|8543.3|8518.3|22
1748028600000|2025-05-23 19:30:00|8543.2|8518.2|8544.8|8519.8|8545|8520|8543.2|8518.2|10
1748028900000|2025-05-23 19:35:00|8544.7|8519.7|8545|8520|8545.1|8520.1|8544.7|8519.7|15
1748029200000|2025-05-23 19:40:00|8544.9|8519.9|8545.4|8520.4|8545.4|8520.4|8544.9|8519.9|23
1748029500000|2025-05-23 19:45:00|8545.5|8520.5|8546.4|8521.4|8546.4|8521.4|8545.5|8520.5|11
1748029800000|2025-05-23 19:50:00|8546.2|8521.2|8544.5|8519.5|8546.4|8521.4|8543|8518|45
1748030100000|2025-05-23 19:55:00|8544.6|8519.6|8545.1|8520.1|8545.4|8520.4|8544.5|8519.5|46
1748221200000|2025-05-26 01:00:00|8547.6|8518.6|8537.5|8512.5|8547.6|8518.6|8537.1|8512.1|52
1748221500000|2025-05-26 01:05:00|8542|8513|8540|8511|8547.6|8518.6|8539.1|8510.1|48
1748221800000|2025-05-26 01:10:00|8539.9|8510.9|8537.9|8512.9|8540|8513|8537.9|8510.9|4
1748222100000|2025-05-26 01:15:00|8537|8512|8543.5|8514.5|8544.1|8515.1|8537|8511.8|35
1748222400000|2025-05-26 01:20:00|8540.5|8511.5|8535.6|8510.6|8543|8514|8535.1|8510.1|35
1748222700000|2025-05-26 01:25:00|8535.5|8510.5|8537.6|8512.6|8538.4|8513.4|8535.5|8510.5|18
1748223000000|2025-05-26 01:30:00|8537.5|8512.5|8537.5|8512.5|8537.5|8512.5|8537.5|8512.5|1
1748223300000|2025-05-26 01:35:00|8535.5|8510.5|8536|8511|8536|8511|8535.5|8510.5|8
1748223600000|2025-05-26 01:40:00|8537.4|8512.4|8535.1|8510.1|8542|8513.8|8534.5|8509.5|45
1748223900000|2025-05-26 01:45:00|8535.6|8510.6|8534.6|8509.6|8536|8511|8528.3|8501.4|40
1748224200000|2025-05-26 01:50:00|8534.7|8509.7|8534.2|8509.2|8534.8|8509.8|8533.7|8508.7|25
1748224500000|2025-05-26 01:55:00|8534|8509|8530.8|8505.8|8534.2|8509.2|8530.4|8505.4|38
1748224800000|2025-05-26 02:00:00|8530.7|8505.7|8530.2|8505.2|8531.6|8506.6|8529.8|8504.8|22
1748225100000|2025-05-26 02:05:00|8530|8505|8529.7|8504.7|8530.2|8505.2|8528.9|8503.9|26
1748225400000|2025-05-26 02:10:00|8528.9|8503.9|8530.4|8505.4|8530.4|8505.4|8528.8|8503.8|40
1748225700000|2025-05-26 02:15:00|8530.5|8505.5|8531|8506|8531.8|8506.8|8530.5|8505.5|12
1748226000000|2025-05-26 02:20:00|8532.8|8507.8|8534.3|8509.3|8534.7|8509.7|8530.5|8505.5|54
1748226300000|2025-05-26 02:25:00|8534.4|8509.4|8531.8|8506.8|8535.3|8510.3|8531.7|8506.7|34
1748226600000|2025-05-26 02:30:00|8532.6|8507.6|8532.4|8507.4|8532.6|8507.6|8531.8|8506.8|22
1748226900000|2025-05-26 02:35:00|8531.6|8506.6|8532.4|8507.4|8532.4|8507.4|8531|8506|20
1748227200000|2025-05-26 02:40:00|8532.2|8507.2|8531.6|8506.6|8532.3|8507.3|8531.6|8506.6|5
1748227500000|2025-05-26 02:45:00|8532.4|8507.4|8533.3|8508.3|8534.1|8509.1|8532.4|8507.4|33
1748227800000|2025-05-26 02:50:00|8533.4|8508.4|8534.6|8509.6|8534.8|8509.8|8533.4|8508.4|12
1748228100000|2025-05-26 02:55:00|8533.8|8508.8|8533.5|8508.5|8534.8|8509.8|8533.5|8508.5|11
1748228400000|2025-05-26 03:00:00|8532.8|8507.8|8528.8|8503.8|8532.8|8507.8|8526.7|8501.7|122
1748228700000|2025-05-26 03:05:00|8529|8504|8531|8506|8531.2|8506.2|8528.5|8503.5|186
1748229000000|2025-05-26 03:10:00|8530.5|8505.5|8531.8|8506.8|8532.7|8507.7|8530|8505|91
1748229300000|2025-05-26 03:15:00|8530.8|8505.8|8532.1|8507.1|8533.6|8508.6|8530|8505|63
1748229600000|2025-05-26 03:20:00|8531.4|8506.4|8531.4|8506.4|8533.4|8508.4|8531.2|8506.2|73
1748229900000|2025-05-26 03:25:00|8531.6|8506.6|8533.7|8508.7|8533.9|8508.9|8531.2|8506.2|45
1748230200000|2025-05-26 03:30:00|8533.8|8508.8|8529.6|8504.6|8536.2|8511.2|8529.2|8504.2|175
1748230500000|2025-05-26 03:35:00|8529.3|8504.3|8529.4|8504.4|8534.6|8509.6|8529.3|8504.3|95
1748230800000|2025-05-26 03:40:00|8529.3|8504.3|8528.7|8503.7|8530.1|8505.1|8528.3|8503.3|37
1748231100000|2025-05-26 03:45:00|8528.4|8503.4|8531.4|8506.4|8532.7|8507.7|8528.4|8503.4|126
1748231400000|2025-05-26 03:50:00|8531.3|8506.3|8535.8|8510.8|8536|8511|8531.3|8506.3|92
1748231700000|2025-05-26 03:55:00|8535.7|8510.7|8531.5|8506.5|8537.9|8512.9|8530.9|8505.9|114
1748232000000|2025-05-26 04:00:00|8531.6|8506.6|8534.1|8509.1|8534.1|8509.1|8529.7|8504.7|122
1748232300000|2025-05-26 04:05:00|8534|8509|8535.9|8510.9|8536.2|8511.2|8533.3|8508.3|94
1748232600000|2025-05-26 04:10:00|8536.1|8511.1|8539.3|8514.3|8541.2|8516.2|8534.9|8509.9|137
1748232900000|2025-05-26 04:15:00|8538.8|8513.8|8540.8|8515.8|8541.6|8516.6|8538.8|8513.8|77
1748233200000|2025-05-26 04:20:00|8540.9|8515.9|8540|8515|8542.3|8517.3|8538.8|8513.8|85
1748233500000|2025-05-26 04:25:00|8539.4|8514.4|8533.8|8518.8|8539.9|8520.1|8533.3|8513.5|70
1748233800000|2025-05-26 04:30:00|8533.7|8518.7|8539.3|8514.3|8540.8|8520.4|8533.3|8514.3|101
1748234100000|2025-05-26 04:35:00|8539.4|8514.4|8534.3|8509.3|8539.5|8518.5|8531.7|8507.3|166
1748234400000|2025-05-26 04:40:00|8533.9|8508.9|8523.8|8498.8|8535.2|8510.2|8516.6|8491.6|312
1748234700000|2025-05-26 04:45:00|8523.6|8498.6|8513.3|8488.3|8523.6|8498.6|8510.3|8485.3|293
1748235000000|2025-05-26 04:50:00|8513.6|8488.6|8514.7|8489.7|8517.7|8492.7|8509.5|8484.5|284
1748235300000|2025-05-26 04:55:00|8514.5|8489.5|8509.6|8494.6|8515.5|8494.6|8509|8487|161
1748235600000|2025-05-26 05:00:00|8509.8|8494.8|8515.4|8490.4|8515.4|8496.2|8509.8|8488.5|75
1748235900000|2025-05-26 05:05:00|8515.3|8490.3|8516.7|8491.7|8517.1|8496.6|8510.5|8486|148
1748236200000|2025-05-26 05:10:00|8516.6|8491.6|8518.2|8493.2|8519.6|8496.5|8509.5|8489.3|191
1748236500000|2025-05-26 05:15:00|8518.1|8493.1|8521|8496|8522.4|8501.5|8515|8492.6|112
1748236800000|2025-05-26 05:20:00|8520.1|8495.1|8521.1|8496.1|8521.7|8502|8515.7|8494.1|87
1748237100000|2025-05-26 05:25:00|8520.9|8495.9|8514.2|8489.2|8521.8|8500.9|8513.8|8488.8|187
1748237400000|2025-05-26 05:30:00|8514.4|8489.4|8511.3|8486.3|8515.1|8490.1|8509.4|8484.4|153
1748237700000|2025-05-26 05:35:00|8511.4|8486.4|8511.3|8486.3|8512.8|8487.8|8506.3|8481.3|212
1748238000000|2025-05-26 05:40:00|8510.7|8485.7|8518.4|8493.4|8518.8|8493.8|8510|8485|166
1748238300000|2025-05-26 05:45:00|8518.2|8493.2|8515.5|8490.5|8519.4|8494.4|8514.4|8489.4|194
1748238600000|2025-05-26 05:50:00|8515.3|8490.3|8513.4|8488.4|8515.8|8490.8|8511.6|8486.6|170
1748238900000|2025-05-26 05:55:00|8513.3|8488.3|8518|8493|8519.9|8494.9|8511.5|8486.5|170
1748239200000|2025-05-26 06:00:00|8518.2|8493.2|8516.1|8491.1|8518.2|8493.2|8510.2|8485.2|142
1748239500000|2025-05-26 06:05:00|8515.8|8490.8|8518.3|8493.3|8519.4|8494.4|8515.2|8490.2|137
1748239800000|2025-05-26 06:10:00|8517.2|8492.2|8517.5|8492.5|8518.4|8493.4|8514.5|8489.5|132
1748240100000|2025-05-26 06:15:00|8517.6|8492.6|8519.3|8494.3|8520|8495|8516.8|8491.8|104
1748240400000|2025-05-26 06:20:00|8519.5|8494.5|8521.3|8496.3|8521.5|8496.5|8518.7|8493.7|128
1748240700000|2025-05-26 06:25:00|8521|8496|8520.1|8495.1|8521|8496|8518|8493|129
1748241000000|2025-05-26 06:30:00|8520|8495|8522|8497|8522.5|8497.5|8519.8|8494.8|86
1748241300000|2025-05-26 06:35:00|8521.9|8496.9|8518.4|8493.4|8522|8497|8517.2|8492.2|70
1748241600000|2025-05-26 06:40:00|8518.3|8493.3|8520|8495|8520|8495|8517|8492|109
1748241900000|2025-05-26 06:45:00|8519.9|8494.9|8518.6|8493.6|8520|8495|8516.4|8491.4|101
1748242200000|2025-05-26 06:50:00|8518.4|8493.4|8515.7|8490.7|8518.8|8493.8|8512.9|8487.9|126
1748242500000|2025-05-26 06:55:00|8515.6|8490.6|8518.2|8493.2|8518.3|8493.3|8514.5|8489.5|156
1748242800000|2025-05-26 07:00:00|8518.3|8493.3|8517.9|8492.9|8519.9|8494.9|8517|8492|110
1748243100000|2025-05-26 07:05:00|8517.8|8492.8|8519|8494|8519.7|8494.7|8517|8492|119
1748243400000|2025-05-26 07:10:00|8519.1|8494.1|8526|8501|8528|8503|8519.1|8494.1|176
1748243700000|2025-05-26 07:15:00|8526.3|8501.3|8528.2|8503.2|8530.5|8505.5|8526.3|8501.3|118
1748244000000|2025-05-26 07:20:00|8528.1|8503.1|8532.9|8507.9|8533.1|8508.1|8527.9|8502.9|99
1748244300000|2025-05-26 07:25:00|8533|8508|8531.9|8506.9|8535.4|8510.4|8531.1|8506.1|124
1748244600000|2025-05-26 07:30:00|8531.7|8506.7|8531.7|8506.7|8534.1|8509.1|8531.3|8506.3|81
1748244900000|2025-05-26 07:35:00|8531.6|8506.6|8530.3|8505.3|8531.6|8506.6|8528.1|8503.1|83
1748245200000|2025-05-26 07:40:00|8530.4|8505.4|8530.1|8505.1|8531.3|8506.3|8530|8505|77
1748245500000|2025-05-26 07:45:00|8530|8505|8531.1|8506.1|8532.6|8507.6|8529.1|8504.1|58
1748245800000|2025-05-26 07:50:00|8531|8506|8532.8|8507.8|8533.3|8508.3|8530.7|8505.7|28
1748246100000|2025-05-26 07:55:00|8533|8508|8534.3|8509.3|8534.7|8509.7|8531.7|8506.7|99
1748246400000|2025-05-26 08:00:00|8533.6|8508.6|8535|8510|8535.9|8510.9|8532.2|8507.2|72
1748246700000|2025-05-26 08:05:00|8534.9|8509.9|8535.3|8510.3|8535.7|8510.7|8533.7|8508.7|83
1748247000000|2025-05-26 08:10:00|8535.1|8510.1|8535.5|8510.5|8535.8|8510.8|8534.3|8509.3|56
1748247300000|2025-05-26 08:15:00|8535.9|8510.9|8538.2|8513.2|8540|8515|8535.7|8510.7|95
1748247600000|2025-05-26 08:20:00|8538.1|8513.1|8536.9|8511.9|8539.9|8514.9|8535.6|8510.6|72
1748247900000|2025-05-26 08:25:00|8537.1|8512.1|8533.5|8508.5|8537.3|8512.3|8533.5|8508.5|77
1748248200000|2025-05-26 08:30:00|8533.3|8508.3|8534.9|8509.9|8535.9|8510.9|8533.1|8508.1|100
1748248500000|2025-05-26 08:35:00|8534.7|8509.7|8535.3|8510.3|8536.1|8511.1|8534.5|8509.5|56
1748248800000|2025-05-26 08:40:00|8535.4|8510.4|8535.8|8510.8|8536.1|8511.1|8535.1|8510.1|49
1748249100000|2025-05-26 08:45:00|8535.7|8510.7|8535.7|8510.7|8536.2|8511.2|8535.1|8510.1|65
1748249400000|2025-05-26 08:50:00|8535.9|8510.9|8536.2|8511.2|8537.5|8512.5|8535.9|8510.9|28
1748249700000|2025-05-26 08:55:00|8536|8511|8539.7|8514.7|8540.3|8515.3|8535.5|8510.5|103
1748250000000|2025-05-26 09:00:00|8539.4|8514.4|8543|8518|8543.7|8518.7|8538.9|8513.9|183
1748250300000|2025-05-26 09:05:00|8543.1|8518.1|8543.3|8518.3|8545.8|8520.8|8542.3|8517.3|124
1748250600000|2025-05-26 09:10:00|8543.4|8518.4|8540.1|8515.1|8543.4|8518.4|8540.1|8515.1|71
1748250900000|2025-05-26 09:15:00|8540.2|8515.2|8541.4|8516.4|8541.4|8516.4|8539.7|8514.7|55
1748251200000|2025-05-26 09:20:00|8541.3|8516.3|8544.7|8519.7|8544.8|8519.8|8541.3|8516.3|111
1748251500000|2025-05-26 09:25:00|8544.5|8519.5|8543.1|8518.1|8546.3|8521.3|8542.9|8517.9|144
1748251800000|2025-05-26 09:30:00|8543.2|8518.2|8542.7|8517.7|8543.9|8518.9|8541.4|8516.4|105
1748252100000|2025-05-26 09:35:00|8542.6|8517.6|8543.3|8518.3|8543.4|8518.4|8542.6|8517.6|37
1748252400000|2025-05-26 09:40:00|8543.4|8518.4|8544.3|8519.3|8545|8520|8543.4|8518.4|44
1748252700000|2025-05-26 09:45:00|8544.7|8519.7|8543.3|8518.3|8544.7|8519.7|8543.2|8518.2|29
1748253000000|2025-05-26 09:50:00|8543.4|8518.4|8540.6|8515.6|8543.4|8518.4|8540.5|8515.5|47
1748253300000|2025-05-26 09:55:00|8540.7|8515.7|8538.4|8513.4|8540.8|8515.8|8537.4|8512.4|46
1748253600000|2025-05-26 10:00:00|8538.6|8513.6|8539.7|8514.7|8540.9|8515.9|8538.4|8513.4|83
1748253900000|2025-05-26 10:05:00|8539.2|8514.2|8539.4|8514.4|8539.5|8514.5|8539.2|8514.2|13
1748254200000|2025-05-26 10:10:00|8539.5|8514.5|8536.5|8511.5|8539.5|8514.5|8535.3|8510.3|43
1748254500000|2025-05-26 10:15:00|8536.6|8511.6|8538.1|8513.1|8538.3|8513.3|8536.5|8511.5|41
1748254800000|2025-05-26 10:20:00|8537.9|8512.9|8539.1|8514.1|8539.4|8514.4|8537.8|8512.8|64
1748255100000|2025-05-26 10:25:00|8539.2|8514.2|8539.7|8514.7|8540.2|8515.2|8538.3|8513.3|44
1748255400000|2025-05-26 10:30:00|8539.8|8514.8|8541|8516|8541.3|8516.3|8539.8|8514.8|62
1748255700000|2025-05-26 10:35:00|8541.1|8516.1|8540.7|8515.7|8541.8|8516.8|8540.5|8515.5|62
1748256000000|2025-05-26 10:40:00|8540.8|8515.8|8542.2|8517.2|8542.2|8517.2|8539.7|8514.7|45
1748256300000|2025-05-26 10:45:00|8542.1|8517.1|8542|8517|8542.2|8517.2|8541.9|8516.9|14
1748256600000|2025-05-26 10:50:00|8541.9|8516.9|8541.7|8516.7|8542|8517|8541.7|8516.7|23
1748256900000|2025-05-26 10:55:00|8541.8|8516.8|8541.7|8516.7|8541.9|8516.9|8541.5|8516.5|39
1748257200000|2025-05-26 11:00:00|8541.6|8516.6|8541.5|8516.5|8541.8|8516.8|8541.5|8516.5|14
1748257500000|2025-05-26 11:05:00|8541.6|8516.6|8541.9|8516.9|8541.9|8516.9|8541.5|8516.5|22
1748257800000|2025-05-26 11:10:00|8541.8|8516.8|8541.5|8516.5|8541.9|8516.9|8541.5|8516.5|28
1748258100000|2025-05-26 11:15:00|8541.3|8516.3|8540.7|8515.7|8541.3|8516.3|8539.8|8514.8|37
1748258400000|2025-05-26 11:20:00|8540.6|8515.6|8541.3|8516.3|8541.5|8516.5|8540.5|8515.5|29
1748258700000|2025-05-26 11:25:00|8541.2|8516.2|8541.5|8516.5|8541.7|8516.7|8541.1|8516.1|55
1748259000000|2025-05-26 11:30:00|8541.4|8516.4|8541.6|8516.6|8541.6|8516.6|8541.3|8516.3|20
1748259300000|2025-05-26 11:35:00|8540.3|8515.3|8539.5|8514.5|8540.3|8515.3|8539.5|8514.5|4
1748259600000|2025-05-26 11:40:00|8539.4|8514.4|8539|8514|8539.4|8514.4|8539|8514|5
1748259900000|2025-05-26 11:45:00|8538.9|8513.9|8538.5|8513.5|8538.9|8513.9|8538.5|8513.5|4
1748260200000|2025-05-26 11:50:00|8538.7|8513.7|8539.2|8514.2|8539.5|8514.5|8537.7|8512.7|61
1748260500000|2025-05-26 11:55:00|8539.3|8514.3|8538|8513|8539.3|8514.3|8537.5|8512.5|71
1748260800000|2025-05-26 12:00:00|8538.1|8513.1|8537.8|8512.8|8538.7|8513.7|8537.5|8512.5|37
1748261100000|2025-05-26 12:05:00|8537.9|8512.9|8538.3|8513.3|8538.9|8513.9|8537.9|8512.9|44
1748261400000|2025-05-26 12:10:00|8538.4|8513.4|8538.6|8513.6|8538.8|8513.8|8538.1|8513.1|65
1748261700000|2025-05-26 12:15:00|8538.5|8513.5|8537.7|8512.7|8538.7|8513.7|8537.5|8512.5|25
1748262000000|2025-05-26 12:20:00|8537.8|8512.8|8537.7|8512.7|8537.8|8512.8|8537.4|8512.4|21
1748262300000|2025-05-26 12:25:00|8537.5|8512.5|8542|8517|8542.3|8517.3|8537.5|8512.5|44
1748262600000|2025-05-26 12:30:00|8542.1|8517.1|8541.3|8516.3|8542.2|8517.2|8541.2|8516.2|16
1748262900000|2025-05-26 12:35:00|8541.1|8516.1|8540.5|8515.5|8541.4|8516.4|8539.4|8514.4|32
1748263200000|2025-05-26 12:40:00|8540.3|8515.3|8541.1|8516.1|8541.3|8516.3|8540.2|8515.2|23
1748263500000|2025-05-26 12:45:00|8541.2|8516.2|8542.1|8517.1|8542.1|8517.1|8540.3|8515.3|51
1748263800000|2025-05-26 12:50:00|8542.7|8517.7|8541.5|8516.5|8543.5|8518.5|8541.5|8516.5|28
1748264100000|2025-05-26 12:55:00|8541.6|8516.6|8540.8|8515.8|8541.7|8516.7|8540.8|8515.8|13
1748264400000|2025-05-26 13:00:00|8540.9|8515.9|8541.3|8516.3|8541.7|8516.7|8540.7|8515.7|15
1748264700000|2025-05-26 13:05:00|8541.2|8516.2|8540|8515|8541.2|8516.2|8539.9|8514.9|14
1748265000000|2025-05-26 13:10:00|8540.1|8515.1|8540.3|8515.3|8540.7|8515.7|8540.1|8515.1|21
1748265300000|2025-05-26 13:15:00|8540.2|8515.2|8539.8|8514.8|8540.3|8515.3|8539|8514|25
1748265600000|2025-05-26 13:20:00|8539.9|8514.9|8538.8|8513.8|8539.9|8514.9|8538.7|8513.7|24
1748265900000|2025-05-26 13:25:00|8538.7|8513.7|8538.3|8513.3|8538.7|8513.7|8538.3|8513.3|14
1748266200000|2025-05-26 13:30:00|8538.7|8513.7|8537.8|8512.8|8538.8|8513.8|8537.6|8512.6|29
1748266500000|2025-05-26 13:35:00|8537.9|8512.9|8537.9|8512.9|8537.9|8512.9|8537.9|8512.9|1
1748266800000|2025-05-26 13:40:00|8538.4|8513.4|8539.8|8514.8|8539.8|8514.8|8538.4|8513.4|8
1748267100000|2025-05-26 13:45:00|8539.9|8514.9|8539.8|8514.8|8540.8|8515.8|8539.8|8514.8|10
1748267400000|2025-05-26 13:50:00|8539.7|8514.7|8538.9|8513.9|8539.7|8514.7|8538.9|8513.9|20
1748267700000|2025-05-26 13:55:00|8538.5|8513.5|8539.2|8514.2|8539.3|8514.3|8538.3|8513.3|14
1748268000000|2025-05-26 14:00:00|8539.3|8514.3|8539.3|8514.3|8539.3|8514.3|8539.2|8514.2|43
1748268300000|2025-05-26 14:05:00|8539.2|8514.2|8540.4|8515.4|8540.5|8515.5|8539.2|8514.2|28
1748268600000|2025-05-26 14:10:00|8540.3|8515.3|8540.3|8515.3|8540.7|8515.7|8540.1|8515.1|31
1748268900000|2025-05-26 14:15:00|8540.2|8515.2|8539.3|8514.3|8540.6|8515.6|8539.3|8514.3|31
1748269200000|2025-05-26 14:20:00|8539.2|8514.2|8538.9|8513.9|8539.7|8514.7|8538.8|8513.8|44
1748269500000|2025-05-26 14:25:00|8538.8|8513.8|8539.2|8514.2|8539.2|8514.2|8538.8|8513.8|7
1748269800000|2025-05-26 14:30:00|8539.1|8514.1|8538.8|8513.8|8539.1|8514.1|8538.3|8513.3|42
1748270100000|2025-05-26 14:35:00|8538.6|8513.6|8539.5|8514.5|8539.8|8514.8|8538.6|8513.6|24
1748270400000|2025-05-26 14:40:00|8539.4|8514.4|8539|8514|8539.7|8514.7|8538.3|8513.3|37
1748270700000|2025-05-26 14:45:00|8539.1|8514.1|8539.7|8514.7|8539.8|8514.8|8539|8514|23
1748271000000|2025-05-26 14:50:00|8539.5|8514.5|8539|8514|8539.5|8514.5|8538.9|8513.9|23
1748271300000|2025-05-26 14:55:00|8538.9|8513.9|8539|8514|8539.1|8514.1|8538.9|8513.9|44
1748271600000|2025-05-26 15:00:00|8538.9|8513.9|8539.7|8514.7|8539.7|8514.7|8538.9|8513.9|51
1748271900000|2025-05-26 15:05:00|8539.8|8514.8|8539.7|8514.7|8540.4|8515.4|8539.6|8514.6|24
1748272200000|2025-05-26 15:10:00|8539.8|8514.8|8539.7|8514.7|8540.2|8515.2|8539.6|8514.6|25
1748272500000|2025-05-26 15:15:00|8539.6|8514.6|8539.6|8514.6|8539.7|8514.7|8539.6|8514.6|13
1748272800000|2025-05-26 15:20:00|8539.3|8514.3|8539.1|8514.1|8539.3|8514.3|8538.9|8513.9|26
1748273100000|2025-05-26 15:25:00|8539.2|8514.2|8539.8|8514.8|8540|8515|8539|8514|15
1748273400000|2025-05-26 15:30:00|8540|8515|8539.8|8514.8|8540.4|8515.4|8539.8|8514.8|7
1748273700000|2025-05-26 15:35:00|8539.5|8514.5|8539.2|8514.2|8539.8|8514.8|8539.2|8514.2|21
1748274000000|2025-05-26 15:40:00|8539.1|8514.1|8539.2|8514.2|8539.2|8514.2|8539.1|8514.1|8
1748274300000|2025-05-26 15:45:00|8539.1|8514.1|8539.2|8514.2|8539.2|8514.2|8539.1|8514.1|6
1748274600000|2025-05-26 15:50:00|8539.3|8514.3|8539.2|8514.2|8539.3|8514.3|8539.2|8514.2|4
1748274900000|2025-05-26 15:55:00|8539.3|8514.3|8539|8514|8539.3|8514.3|8539|8514|23
1748275200000|2025-05-26 16:00:00|8539.2|8514.2|8539.2|8514.2|8539.2|8514.2|8539|8514|3
1748275500000|2025-05-26 16:05:00|8539|8514|8539.2|8514.2|8539.2|8514.2|8539|8514|2
1748275800000|2025-05-26 16:10:00|8539|8514|8539|8514|8539.3|8514.3|8538.8|8513.8|33
1748276100000|2025-05-26 16:15:00|8539.2|8514.2|8539.2|8514.2|8539.2|8514.2|8539.2|8514.2|1
1748276400000|2025-05-26 16:20:00|8539.1|8514.1|8538.8|8513.8|8539.2|8514.2|8538.8|8513.8|3
1748276700000|2025-05-26 16:25:00|8538.7|8513.7|8538.8|8513.8|8538.8|8513.8|8538.7|8513.7|2
1748277000000|2025-05-26 16:30:00|8538.7|8513.7|8538.9|8513.9|8539|8514|8538.7|8513.7|15
1748277300000|2025-05-26 16:35:00|8539.1|8514.1|8541.3|8516.3|8541.3|8516.3|8539.1|8514.1|9
1748277600000|2025-05-26 16:40:00|8540.9|8515.9|8541.3|8516.3|8541.3|8516.3|8540.9|8515.9|3
1748277900000|2025-05-26 16:45:00|8541|8516|8541|8516|8541|8516|8541|8516|1
1748278200000|2025-05-26 16:50:00|8541.1|8516.1|8541.3|8516.3|8541.3|8516.3|8541.1|8516.1|2
1748279700000|2025-05-26 17:15:00|8541.5|8516.5|8541.9|8516.9|8541.9|8516.9|8541.3|8516.3|11
1748280000000|2025-05-26 17:20:00|8541.8|8516.8|8541.3|8516.3|8541.8|8516.8|8541.3|8516.3|3
1748280300000|2025-05-26 17:25:00|8541.2|8516.2|8541.2|8516.2|8541.2|8516.2|8541.2|8516.2|1
1748280600000|2025-05-26 17:30:00|8541.3|8516.3|8541.3|8516.3|8541.3|8516.3|8541.3|8516.3|1
1748280900000|2025-05-26 17:35:00|8541.1|8516.1|8540.7|8515.7|8541.3|8516.3|8540.7|8515.7|5
1748281200000|2025-05-26 17:40:00|8540.5|8515.5|8540.5|8515.5|8540.7|8515.7|8540.3|8515.3|14
1748281500000|2025-05-26 17:45:00|8540.6|8515.6|8540.5|8515.5|8541.2|8516.2|8540.3|8515.3|17
1748281800000|2025-05-26 17:50:00|8540.3|8515.3|8539.1|8514.1|8540.7|8515.7|8539.1|8514.1|20
1748282100000|2025-05-26 17:55:00|8538.9|8513.9|8539.1|8514.1|8539.5|8514.5|8538.3|8513.3|18
1748282400000|2025-05-26 18:00:00|8539.2|8514.2|8538.9|8513.9|8539.3|8514.3|8538.9|8513.9|12
1748282700000|2025-05-26 18:05:00|8539|8514|8539.5|8514.5|8539.5|8514.5|8539|8514|3
1748283000000|2025-05-26 18:10:00|8539.8|8514.8|8538.8|8513.8|8540.7|8515.7|8538.8|8513.8|10
1748283300000|2025-05-26 18:15:00|8538.9|8513.9|8538.8|8513.8|8538.9|8513.9|8538.8|8513.8|6
1748283900000|2025-05-26 18:25:00|8538.9|8513.9|8538.3|8513.3|8538.9|8513.9|8538.3|8513.3|5
1748284200000|2025-05-26 18:30:00|8538.8|8513.8|8538.6|8513.6|8538.8|8513.8|8538.6|8513.6|2
1748284800000|2025-05-26 18:40:00|8538.8|8513.8|8538.6|8513.6|8538.8|8513.8|8538.6|8513.6|2
1748285100000|2025-05-26 18:45:00|8538.8|8513.8|8538.8|8513.8|8538.8|8513.8|8538.8|8513.8|1
1748285700000|2025-05-26 18:55:00|8538.9|8513.9|8538.8|8513.8|8538.9|8513.9|8538.8|8513.8|2
1748286300000|2025-05-26 19:05:00|8538.6|8513.6|8538.3|8513.3|8538.6|8513.6|8538.3|8513.3|2
1748286600000|2025-05-26 19:10:00|8538.4|8513.4|8539.1|8514.1|8539.1|8514.1|8538.4|8513.4|6
1748286900000|2025-05-26 19:15:00|8538.8|8513.8|8541.3|8516.3|8541.3|8516.3|8538.8|8513.8|9
1748287200000|2025-05-26 19:20:00|8541.2|8516.2|8541.3|8516.3|8541.3|8516.3|8541.2|8516.2|2
1748287500000|2025-05-26 19:25:00|8541.2|8516.2|8541|8516|8541.3|8516.3|8541|8516|7
1748287800000|2025-05-26 19:30:00|8541.1|8516.1|8541.1|8516.1|8541.1|8516.1|8541|8516|3
1748288400000|2025-05-26 19:40:00|8541|8516|8541|8516|8541|8516|8541|8516|1
1748288700000|2025-05-26 19:45:00|8541.1|8516.1|8541.1|8516.1|8541.1|8516.1|8541|8516|3
1748289000000|2025-05-26 19:50:00|8541|8516|8540.9|8515.9|8541|8516|8540.9|8515.9|2
1748289300000|2025-05-26 19:55:00|8541|8516|8541|8516|8541.1|8516.1|8540.9|8515.9|9
1748307600000|2025-05-27 01:00:00|8535.5|8506.5|8534.5|8509.5|8535.5|8509.6|8531.8|8506.5|7
1748307900000|2025-05-27 01:05:00|8534|8509|8532.8|8507.8|8534|8509|8532.7|8507.7|13
1748308200000|2025-05-27 01:10:00|8531.7|8506.7|8531.7|8506.7|8531.7|8506.7|8531.7|8506.7|1
1748308800000|2025-05-27 01:20:00|8531.8|8506.8|8531.8|8506.8|8531.8|8506.8|8531.8|8506.8|1
1748309100000|2025-05-27 01:25:00|8524.5|8495.5|8524|8495|8524.5|8495.5|8523.7|8494.7|5
1748309400000|2025-05-27 01:30:00|8532.1|8503.1|8532.1|8503.1|8532.1|8503.1|8532.1|8503.1|1
1748309700000|2025-05-27 01:35:00|8530.1|8505.1|8530.1|8505.1|8530.1|8505.1|8530.1|8505.1|1
1748310000000|2025-05-27 01:40:00|8529.5|8504.5|8531.9|8506.9|8533|8508|8529.5|8504.5|115
1748310300000|2025-05-27 01:45:00|8532|8507|8534.4|8509.4|8535.1|8510.1|8532|8507|26
1748310600000|2025-05-27 01:50:00|8535.1|8510.1|8535.1|8510.1|8535.2|8510.2|8534.3|8509.3|4
1748310900000|2025-05-27 01:55:00|8534.3|8509.3|8534.3|8509.3|8535.1|8510.1|8534.3|8509.3|4
1748311200000|2025-05-27 02:00:00|8534.7|8509.7|8535.1|8510.1|8535.1|8510.1|8534.3|8509.3|51
1748311500000|2025-05-27 02:05:00|8534.3|8509.3|8535.1|8510.1|8535.1|8510.1|8534.3|8509.3|8
1748311800000|2025-05-27 02:10:00|8534.6|8509.6|8534.6|8509.6|8534.6|8509.6|8534.6|8509.6|1
1748312100000|2025-05-27 02:15:00|8535.1|8510.1|8535.1|8510.1|8535.1|8510.1|8535.1|8510.1|1
1748312700000|2025-05-27 02:25:00|8534.9|8509.9|8535.1|8510.1|8535.1|8510.1|8534.5|8509.5|3
1748313600000|2025-05-27 02:40:00|8534.3|8509.3|8534.5|8509.5|8535.1|8510.1|8534.3|8509.3|5
1748313900000|2025-05-27 02:45:00|8536|8511|8536|8511|8536.8|8511.8|8535|8510|18
1748314200000|2025-05-27 02:50:00|8536.8|8511.8|8531.7|8502.7|8537.9|8512.9|8523.4|8494.4|42
1748314500000|2025-05-27 02:55:00|8531.1|8502.1|8536.8|8511.8|8537.8|8512.8|8529.9|8500.9|178
1748314800000|2025-05-27 03:00:00|8536|8511|8535.8|8510.8|8537.4|8512.4|8534.7|8509.7|91
1748315100000|2025-05-27 03:05:00|8535.2|8510.2|8535.6|8510.6|8536.1|8511.1|8534.2|8509.2|111
1748315400000|2025-05-27 03:10:00|8535.9|8510.9|8536|8511|8536.7|8511.7|8535.2|8510.2|24
1748315700000|2025-05-27 03:15:00|8536.6|8511.6|8538.4|8513.4|8538.4|8513.4|8535.9|8510.9|40
1748316000000|2025-05-27 03:20:00|8537.8|8512.8|8543.8|8518.8|8544.2|8519.2|8537.5|8512.5|49
1748316300000|2025-05-27 03:25:00|8545.4|8520.4|8542.9|8517.9|8545.4|8520.4|8542|8517|64
1748316600000|2025-05-27 03:30:00|8542.6|8517.6|8546.4|8521.4|8547.1|8524.7|8538.9|8517.2|142
1748316900000|2025-05-27 03:35:00|8546.3|8521.3|8553.7|8528.7|8553.7|8528.7|8544.9|8519.9|116
1748317200000|2025-05-27 03:40:00|8554.1|8529.1|8554.5|8529.5|8556.7|8531.7|8550.2|8525.2|123
1748317500000|2025-05-27 03:45:00|8554.3|8529.3|8558.4|8533.4|8563.5|8538.5|8553.6|8528.6|166
1748317800000|2025-05-27 03:50:00|8557.8|8532.8|8556.9|8531.9|8559.2|8534.2|8556.8|8531.8|130
1748318100000|2025-05-27 03:55:00|8556.5|8531.5|8556.9|8531.9|8559.5|8534.5|8556.5|8531.5|122
1748318400000|2025-05-27 04:00:00|8557|8532|8557.8|8532.8|8560.7|8535.7|8554.6|8529.6|139
1748318700000|2025-05-27 04:05:00|8557.7|8532.7|8555|8530|8558.1|8533.1|8555|8530|83
1748319000000|2025-05-27 04:10:00|8554.7|8529.7|8552.6|8527.6|8554.7|8529.7|8551|8526|111
1748319300000|2025-05-27 04:15:00|8552.3|8527.3|8552.5|8527.5|8553.6|8528.6|8551.1|8526.1|150
1748319600000|2025-05-27 04:20:00|8552.4|8527.4|8556.5|8531.5|8556.8|8531.8|8551.1|8526.1|117
1748319900000|2025-05-27 04:25:00|8556.4|8531.4|8557|8532|8557.8|8532.8|8554.8|8529.8|108
1748320200000|2025-05-27 04:30:00|8557.1|8532.1|8557.8|8532.8|8558.6|8533.6|8554|8529|123
1748320500000|2025-05-27 04:35:00|8557.5|8532.5|8554.6|8529.6|8557.8|8532.8|8554.6|8529.6|98
1748320800000|2025-05-27 04:40:00|8554.8|8529.8|8554.2|8529.2|8556|8531|8554.2|8529.2|59
1748321100000|2025-05-27 04:45:00|8554.4|8529.4|8558.7|8533.7|8558.7|8533.7|8554.2|8529.2|115
1748321400000|2025-05-27 04:50:00|8558.8|8533.8|8557.4|8532.4|8559.9|8534.9|8556.7|8531.7|148
1748321700000|2025-05-27 04:55:00|8557.6|8532.6|8561.9|8536.9|8563.8|8538.8|8556.4|8531.4|198
1748322000000|2025-05-27 05:00:00|8561.7|8536.7|8565|8540|8565.7|8545|8559.8|8536.6|157
1748322300000|2025-05-27 05:05:00|8564.7|8539.7|8558.6|8543.6|8565.5|8545.8|8557.7|8538.4|122
1748322600000|2025-05-27 05:10:00|8558.8|8543.8|8561.3|8536.3|8562.8|8543.8|8555.1|8535|155
1748322900000|2025-05-27 05:15:00|8561.2|8536.2|8556.1|8541.1|8562.2|8541.9|8555.9|8536.2|73
1748323200000|2025-05-27 05:20:00|8556.3|8541.3|8554.4|8539.4|8559.3|8541.5|8552.2|8532.7|107
1748323500000|2025-05-27 05:25:00|8554.9|8539.9|8552.2|8537.2|8557.8|8540.4|8551.2|8532.4|153
1748323800000|2025-05-27 05:30:00|8552.4|8537.4|8552.1|8537.1|8557.4|8537.4|8550.2|8530.3|144
1748324100000|2025-05-27 05:35:00|8552.3|8537.3|8551.3|8536.3|8553.1|8538.1|8551.1|8536.1|107
1748324400000|2025-05-27 05:40:00|8551.4|8536.4|8555|8530|8555.6|8536.4|8547.9|8527.5|104
1748324700000|2025-05-27 05:45:00|8555.4|8530.4|8559.3|8534.3|8560.7|8535.7|8555.4|8530.4|136
1748325000000|2025-05-27 05:50:00|8559.5|8534.5|8558|8533|8560|8540.4|8554.4|8532.8|126
1748325300000|2025-05-27 05:55:00|8558.2|8533.2|8558.3|8533.3|8559.2|8534.2|8557.4|8532.4|134
1748325600000|2025-05-27 06:00:00|8558.4|8533.4|8554.3|8529.3|8558.5|8533.5|8553.2|8528.2|116
1748325900000|2025-05-27 06:05:00|8554.1|8529.1|8551|8526|8554.1|8529.1|8549.7|8524.7|157
1748326200000|2025-05-27 06:10:00|8551.1|8526.1|8551.6|8526.6|8551.8|8526.8|8549.9|8524.9|87
1748326500000|2025-05-27 06:15:00|8551.7|8526.7|8550|8525|8552|8527|8548.6|8523.6|88
1748326800000|2025-05-27 06:20:00|8549.8|8524.8|8552.3|8527.3|8554.3|8529.3|8549.6|8524.6|161
1748327100000|2025-05-27 06:25:00|8552.2|8527.2|8552.9|8527.9|8553.4|8534.4|8547.4|8527|91
1748327400000|2025-05-27 06:30:00|8553.2|8528.2|8555.1|8540.1|8556.6|8540.6|8547.4|8528.2|143
1748327700000|2025-05-27 06:35:00|8555|8540|8557.8|8542.8|8562.4|8542.9|8554.2|8534.1|123
1748328000000|2025-05-27 06:40:00|8557.6|8542.6|8564.8|8539.8|8566.3|8542.7|8556.5|8535.3|216
1748328300000|2025-05-27 06:45:00|8564.9|8539.9|8562.8|8537.8|8565.2|8545.1|8557.2|8535.6|217
1748328600000|2025-05-27 06:50:00|8562.6|8537.6|8559.7|8544.7|8565.8|8545.9|8557.8|8537.6|157
1748328900000|2025-05-27 06:55:00|8559.8|8544.8|8564.5|8539.5|8565.1|8545.8|8558.6|8538.1|143
1748329200000|2025-05-27 07:00:00|8564.3|8539.3|8570.7|8545.7|8570.9|8549.4|8558.2|8538.1|230
1748329500000|2025-05-27 07:05:00|8570.8|8545.8|8567.3|8542.3|8570.8|8548.5|8562|8540.4|175
1748329800000|2025-05-27 07:10:00|8567.4|8542.4|8566.4|8541.4|8567.5|8547|8559.9|8539.9|119
1748330100000|2025-05-27 07:15:00|8566.3|8541.3|8561.3|8546.3|8568.3|8548.4|8560.7|8541.1|117
1748330400000|2025-05-27 07:20:00|8561.2|8546.2|8564.3|8539.3|8568.4|8548.3|8561.2|8536.8|162
1748330700000|2025-05-27 07:25:00|8564.4|8539.4|8561.4|8546.4|8566.8|8547.1|8559.1|8539.4|128
1748331000000|2025-05-27 07:30:00|8561.3|8546.3|8567|8542|8567.6|8546.3|8559.5|8539.4|94
1748331300000|2025-05-27 07:35:00|8567.7|8542.7|8566|8541|8568|8543|8565.2|8540.2|118
1748331600000|2025-05-27 07:40:00|8565.9|8540.9|8568.3|8543.3|8568.5|8543.5|8565.2|8540.2|57
1748331900000|2025-05-27 07:45:00|8568.2|8543.2|8569.3|8544.3|8570.6|8545.6|8568.2|8543.2|99
1748332200000|2025-05-27 07:50:00|8569.8|8544.8|8573.3|8548.3|8574.1|8549.1|8569.3|8544.3|161
1748332500000|2025-05-27 07:55:00|8573.4|8548.4|8571.8|8546.8|8574.3|8549.3|8571.5|8546.5|86
1748332800000|2025-05-27 08:00:00|8571.6|8546.6|8569.7|8544.7|8571.6|8546.6|8569.2|8544.2|110
1748333100000|2025-05-27 08:05:00|8569.5|8544.5|8569.2|8544.2|8569.5|8544.5|8568|8543|50
1748333400000|2025-05-27 08:10:00|8569.3|8544.3|8568|8543|8569.7|8544.7|8567.3|8542.3|80
1748333700000|2025-05-27 08:15:00|8568.4|8543.4|8569.4|8544.4|8570.2|8545.2|8568|8543|103
1748334000000|2025-05-27 08:20:00|8569.5|8544.5|8569.9|8544.9|8570|8545|8567.5|8542.5|102
1748334300000|2025-05-27 08:25:00|8569.7|8544.7|8568.7|8543.7|8569.9|8544.9|8568.5|8543.5|65
1748334600000|2025-05-27 08:30:00|8568.9|8543.9|8570|8545|8570.1|8545.1|8568.3|8543.3|98
1748334900000|2025-05-27 08:35:00|8570.1|8545.1|8568.1|8543.1|8570.1|8545.1|8566.7|8541.7|76
1748335200000|2025-05-27 08:40:00|8568.2|8543.2|8568.7|8543.7|8569.1|8544.1|8567.8|8542.8|76
1748335500000|2025-05-27 08:45:00|8568.5|8543.5|8569.8|8544.8|8570.3|8545.3|8567.7|8542.7|46
1748335800000|2025-05-27 08:50:00|8569.9|8544.9|8570.9|8545.9|8571|8546|8569.6|8544.6|37
1748336100000|2025-05-27 08:55:00|8570.7|8545.7|8571|8546|8571.8|8546.8|8569.7|8544.7|158
1748336400000|2025-05-27 09:00:00|8571.1|8546.1|8571|8546|8572.3|8547.3|8570.5|8545.5|120
1748336700000|2025-05-27 09:05:00|8571.1|8546.1|8569|8544|8571.3|8546.3|8568.7|8543.7|90
1748337000000|2025-05-27 09:10:00|8568.8|8543.8|8567.9|8542.9|8568.8|8543.8|8567|8542|109
1748337300000|2025-05-27 09:15:00|8568|8543|8569.6|8544.6|8570.1|8545.1|8568|8543|69
1748337600000|2025-05-27 09:20:00|8569.7|8544.7|8569.7|8544.7|8570.3|8545.3|8569.5|8544.5|52
1748337900000|2025-05-27 09:25:00|8569.8|8544.8|8570|8545|8570.4|8545.4|8568.7|8543.7|104
1748338200000|2025-05-27 09:30:00|8570.1|8545.1|8569.3|8544.3|8570.1|8545.1|8569.1|8544.1|47
1748338500000|2025-05-27 09:35:00|8568.8|8543.8|8568.7|8543.7|8569.7|8544.7|8568|8543|109
1748338800000|2025-05-27 09:40:00|8568.8|8543.8|8567.7|8542.7|8568.9|8543.9|8565.8|8540.8|131
1748339100000|2025-05-27 09:45:00|8567.6|8542.6|8566.4|8541.4|8567.8|8542.8|8564.6|8539.6|137
1748339400000|2025-05-27 09:50:00|8566.6|8541.6|8564.3|8539.3|8567.7|8542.7|8564|8539|136
1748339700000|2025-05-27 09:55:00|8564.5|8539.5|8562.8|8537.8|8565.1|8540.1|8562.8|8537.8|99
1748340000000|2025-05-27 10:00:00|8562.9|8537.9|8564.5|8539.5|8565.8|8540.8|8562.8|8537.8|85
1748340300000|2025-05-27 10:05:00|8564.3|8539.3|8567|8542|8567.5|8542.5|8564.2|8539.2|35
1748340600000|2025-05-27 10:10:00|8566.5|8541.5|8566.4|8541.4|8567.2|8542.2|8565.9|8540.9|66
1748340900000|2025-05-27 10:15:00|8566.3|8541.3|8567.7|8542.7|8568.7|8543.7|8566.3|8541.3|83
1748341200000|2025-05-27 10:20:00|8567.4|8542.4|8567.4|8542.4|8567.9|8542.9|8566.8|8541.8|81
1748341500000|2025-05-27 10:25:00|8567.6|8542.6|8568.1|8543.1|8568.2|8543.2|8567.1|8542.1|74
1748341800000|2025-05-27 10:30:00|8567.8|8542.8|8570|8545|8570.3|8545.3|8567.8|8542.8|78
1748342100000|2025-05-27 10:35:00|8570.1|8545.1|8570|8545|8570.2|8545.2|8569.5|8544.5|55
1748342400000|2025-05-27 10:40:00|8570.1|8545.1|8570.5|8545.5|8570.8|8545.8|8570|8545|45
1748342700000|2025-05-27 10:45:00|8570.2|8545.2|8568.6|8543.6|8570.8|8545.8|8568.4|8543.4|99
1748343000000|2025-05-27 10:50:00|8568.7|8543.7|8570.1|8545.1|8570.4|8545.4|8568.5|8543.5|95
1748343300000|2025-05-27 10:55:00|8569.7|8544.7|8571.8|8546.8|8571.8|8546.8|8569.3|8544.3|127
1748343600000|2025-05-27 11:00:00|8571.7|8546.7|8568.3|8543.3|8571.7|8546.7|8567.8|8542.8|136
1748343900000|2025-05-27 11:05:00|8568.2|8543.2|8568.9|8543.9|8568.9|8543.9|8567.6|8542.6|38
1748344200000|2025-05-27 11:10:00|8568.7|8543.7|8568.6|8543.6|8569.9|8544.9|8568.4|8543.4|58
1748344500000|2025-05-27 11:15:00|8568.7|8543.7|8569.7|8544.7|8569.9|8544.9|8567.9|8542.9|62
1748344800000|2025-05-27 11:20:00|8569.9|8544.9|8569.7|8544.7|8569.9|8544.9|8568.5|8543.5|114
1748345100000|2025-05-27 11:25:00|8569.5|8544.5|8569.8|8544.8|8570.3|8545.3|8569.2|8544.2|65
1748345400000|2025-05-27 11:30:00|8569.9|8544.9|8568.9|8543.9|8569.9|8544.9|8568.8|8543.8|19
1748345700000|2025-05-27 11:35:00|8568.8|8543.8|8568.6|8543.6|8569|8544|8567.5|8542.5|19
1748346000000|2025-05-27 11:40:00|8568.7|8543.7|8569.2|8544.2|8569.8|8544.8|8568.7|8543.7|14
1748346300000|2025-05-27 11:45:00|8569.3|8544.3|8568.9|8543.9|8569.6|8544.6|8568.9|8543.9|13
1748346600000|2025-05-27 11:50:00|8569|8544|8569.9|8544.9|8570.1|8545.1|8569|8544|37
1748346900000|2025-05-27 11:55:00|8570|8545|8569.1|8544.1|8570.3|8545.3|8569.1|8544.1|50
1748347200000|2025-05-27 12:00:00|8569.2|8544.2|8569.1|8544.1|8569.4|8544.4|8569|8544|53
1748347500000|2025-05-27 12:05:00|8569.2|8544.2|8569.3|8544.3|8569.4|8544.4|8569|8544|52
1748347800000|2025-05-27 12:10:00|8569.5|8544.5|8570.1|8545.1|8570.3|8545.3|8569.4|8544.4|23
1748348100000|2025-05-27 12:15:00|8570.3|8545.3|8571.3|8546.3|8571.4|8546.4|8570.3|8545.3|15
1748348400000|2025-05-27 12:20:00|8571.1|8546.1|8566.7|8541.7|8571.1|8546.1|8566.6|8541.6|106
1748348700000|2025-05-27 12:25:00|8565.9|8540.9|8566.6|8541.6|8566.6|8541.6|8565|8540|42
1748349000000|2025-05-27 12:30:00|8566.7|8541.7|8568.4|8543.4|8568.8|8543.8|8566.5|8541.5|71
1748349300000|2025-05-27 12:35:00|8567.3|8542.3|8566.8|8541.8|8567.3|8542.3|8566.2|8541.2|23
1748349600000|2025-05-27 12:40:00|8566.7|8541.7|8567|8542|8567.3|8542.3|8566.2|8541.2|18
1748349900000|2025-05-27 12:45:00|8567.1|8542.1|8567.2|8542.2|8567.3|8542.3|8567|8542|46
1748350200000|2025-05-27 12:50:00|8567.1|8542.1|8567.1|8542.1|8567.5|8542.5|8567|8542|25
1748350500000|2025-05-27 12:55:00|8567.2|8542.2|8566|8541|8567.3|8542.3|8565.8|8540.8|22
1748350800000|2025-05-27 13:00:00|8562|8537|8566.7|8541.7|8566.8|8541.8|8562|8537|62
1748351100000|2025-05-27 13:05:00|8566.8|8541.8|8565.7|8540.7|8566.8|8541.8|8564.4|8539.4|67
1748351400000|2025-05-27 13:10:00|8565.6|8540.6|8565.3|8540.3|8565.7|8540.7|8563.9|8538.9|57
1748351700000|2025-05-27 13:15:00|8565.4|8540.4|8565.5|8540.5|8565.8|8540.8|8564.7|8539.7|67
1748352000000|2025-05-27 13:20:00|8565.4|8540.4|8563.7|8538.7|8565.6|8540.6|8563.2|8538.2|74
1748352300000|2025-05-27 13:25:00|8563.8|8538.8|8565.6|8540.6|8566.4|8541.4|8563.8|8538.8|75
1748352600000|2025-05-27 13:30:00|8565.7|8540.7|8566.4|8541.4|8566.8|8541.8|8565.7|8540.7|57
1748352900000|2025-05-27 13:35:00|8566.5|8541.5|8565.6|8540.6|8566.5|8541.5|8565.6|8540.6|47
1748353200000|2025-05-27 13:40:00|8565.4|8540.4|8565.5|8540.5|8565.6|8540.6|8565.2|8540.2|14
1748353500000|2025-05-27 13:45:00|8565.6|8540.6|8566.6|8541.6|8567.2|8542.2|8565.5|8540.5|32
1748353800000|2025-05-27 13:50:00|8566.8|8541.8|8566.1|8541.1|8567.1|8542.1|8566|8541|49
1748354100000|2025-05-27 13:55:00|8566|8541|8564.1|8539.1|8566.1|8541.1|8564.1|8539.1|80
1748354400000|2025-05-27 14:00:00|8564.5|8539.5|8565.9|8540.9|8567.3|8542.3|8564.5|8539.5|112
1748354700000|2025-05-27 14:05:00|8566|8541|8559.4|8544.4|8566|8544.4|8559.4|8539.3|68
1748355000000|2025-05-27 14:10:00|8559.3|8544.3|8559.4|8544.4|8559.9|8544.9|8559.3|8544.3|96
1748355300000|2025-05-27 14:15:00|8559.3|8544.3|8559.4|8544.4|8559.9|8544.9|8559|8544|118
1748355600000|2025-05-27 14:20:00|8559.3|8544.3|8564.2|8539.2|8564.3|8544.4|8558.5|8538.4|78
1748355900000|2025-05-27 14:25:00|8564.1|8539.1|8564.3|8539.3|8564.5|8539.5|8563.8|8538.8|76
1748356200000|2025-05-27 14:30:00|8564.5|8539.5|8558.8|8543.8|8564.5|8544.3|8558.8|8539.3|54
1748356500000|2025-05-27 14:35:00|8558.9|8543.9|8559|8544|8564.3|8544.7|8558.8|8539.1|46
1748356800000|2025-05-27 14:40:00|8558.9|8543.9|8558.6|8543.6|8559|8544|8558.5|8543.5|30
1748357100000|2025-05-27 14:45:00|8559.2|8544.2|8561|8536|8561.1|8544.4|8555.9|8535.8|39
1748357400000|2025-05-27 14:50:00|8561.1|8536.1|8556.4|8541.4|8561.7|8542.5|8556.1|8536|44
1748357700000|2025-05-27 14:55:00|8556.3|8541.3|8560.3|8535.3|8560.8|8541.3|8554.9|8534.8|46
1748358000000|2025-05-27 15:00:00|8560.7|8535.7|8560.3|8535.3|8560.9|8535.9|8559.4|8534.4|99
1748358300000|2025-05-27 15:05:00|8560.5|8535.5|8560.5|8535.5|8560.9|8535.9|8560.3|8535.3|38
1748358600000|2025-05-27 15:10:00|8555.5|8540.5|8555.8|8540.8|8556.5|8541.5|8555.3|8540.3|61
1748358900000|2025-05-27 15:15:00|8556|8541|8556.8|8541.8|8556.8|8541.8|8555.5|8540.5|116
1748359200000|2025-05-27 15:20:00|8557.2|8542.2|8557.4|8542.4|8561.7|8543|8556.9|8536.7|83
1748359500000|2025-05-27 15:25:00|8557.5|8542.5|8561.8|8536.8|8561.8|8542.6|8556.4|8536.7|83
1748359800000|2025-05-27 15:30:00|8561.7|8536.7|8562.4|8537.4|8562.5|8537.5|8561.7|8536.7|25
1748360100000|2025-05-27 15:35:00|8562.3|8537.3|8563|8538|8563|8538|8562|8537|61
1748360400000|2025-05-27 15:40:00|8563.2|8538.2|8562.6|8537.6|8563.4|8538.4|8562.6|8537.6|99
1748360700000|2025-05-27 15:45:00|8562.8|8537.8|8562.2|8537.2|8562.8|8537.8|8562|8537|35
1748361000000|2025-05-27 15:50:00|8562.1|8537.1|8561.8|8536.8|8562.2|8537.2|8561.6|8536.6|12
1748361300000|2025-05-27 15:55:00|8561.9|8536.9|8563.5|8538.5|8564.8|8539.8|8561.9|8536.9|106
1748361600000|2025-05-27 16:00:00|8563.7|8538.7|8563.7|8538.7|8564.4|8539.4|8562.4|8537.4|105
1748361900000|2025-05-27 16:05:00|8563.8|8538.8|8564.3|8539.3|8564.7|8539.7|8563.8|8538.8|17
1748362200000|2025-05-27 16:10:00|8564.2|8539.2|8564.3|8539.3|8564.5|8539.5|8564.2|8539.2|5
1748362500000|2025-05-27 16:15:00|8564.6|8539.6|8559.8|8544.8|8564.8|8544.9|8559.6|8539.5|34
1748362800000|2025-05-27 16:20:00|8559.9|8544.9|8559.4|8544.4|8559.9|8544.9|8559.2|8544.2|19
1748363100000|2025-05-27 16:25:00|8559.3|8544.3|8564.3|8539.3|8564.3|8544.4|8559.3|8539.3|8
1748363400000|2025-05-27 16:30:00|8564.2|8539.2|8564.3|8539.3|8564.4|8539.4|8564|8539|12
1748363700000|2025-05-27 16:35:00|8564.4|8539.4|8564.9|8539.9|8564.9|8539.9|8564|8539|23
1748364000000|2025-05-27 16:40:00|8564.7|8539.7|8565.7|8540.7|8566.1|8541.1|8564.5|8539.5|50
1748364300000|2025-05-27 16:45:00|8565.5|8540.5|8566.1|8541.1|8566.1|8541.1|8565.5|8540.5|10
1748364600000|2025-05-27 16:50:00|8566.2|8541.2|8566.1|8541.1|8566.2|8541.2|8565.8|8540.8|9
1748364900000|2025-05-27 16:55:00|8566.3|8541.3|8566.4|8541.4|8568|8543|8566.1|8541.1|43
1748365200000|2025-05-27 17:00:00|8566.3|8541.3|8565.7|8540.7|8566.3|8541.3|8565.5|8540.5|21
1748365500000|2025-05-27 17:05:00|8566.1|8541.1|8566.1|8541.1|8567.1|8542.1|8566.1|8541.1|23
1748365800000|2025-05-27 17:10:00|8566|8541|8566.1|8541.1|8566.1|8541.1|8565.8|8540.8|43
1748366100000|2025-05-27 17:15:00|8566|8541|8566.1|8541.1|8566.4|8541.4|8566|8541|18
1748366400000|2025-05-27 17:20:00|8566.2|8541.2|8565.5|8540.5|8566.3|8541.3|8565.5|8540.5|29
1748366700000|2025-05-27 17:25:00|8565.6|8540.6|8565.5|8540.5|8565.7|8540.7|8565.5|8540.5|8
1748367000000|2025-05-27 17:30:00|8565.9|8540.9|8565.6|8540.6|8565.9|8540.9|8565.5|8540.5|24
1748367300000|2025-05-27 17:35:00|8565.5|8540.5|8563.7|8538.7|8565.6|8540.6|8563.7|8538.7|16
1748367600000|2025-05-27 17:40:00|8563.6|8538.6|8562.8|8537.8|8563.6|8538.6|8562.8|8537.8|5
1748367900000|2025-05-27 17:45:00|8562.7|8537.7|8562.1|8537.1|8562.8|8537.8|8562.1|8537.1|18
1748368200000|2025-05-27 17:50:00|8562.2|8537.2|8562|8537|8562.3|8537.3|8562|8537|18
1748368500000|2025-05-27 17:55:00|8562.1|8537.1|8562.9|8537.9|8563|8538|8561.7|8536.7|19
1748368800000|2025-05-27 18:00:00|8562.7|8537.7|8563.7|8538.7|8563.7|8538.7|8562.7|8537.7|8
1748369100000|2025-05-27 18:05:00|8563.5|8538.5|8563.1|8538.1|8563.5|8538.5|8563.1|8538.1|31
1748369400000|2025-05-27 18:10:00|8562.9|8537.9|8562.9|8537.9|8563.1|8538.1|8562.9|8537.9|6
1748369700000|2025-05-27 18:15:00|8563|8538|8563.5|8538.5|8563.6|8538.6|8563|8538|4
1748370000000|2025-05-27 18:20:00|8563.6|8538.6|8563.7|8538.7|8563.7|8538.7|8563.4|8538.4|53
1748370300000|2025-05-27 18:25:00|8563.6|8538.6|8563.7|8538.7|8563.7|8538.7|8563.5|8538.5|20
1748370600000|2025-05-27 18:30:00|8563.5|8538.5|8563.7|8538.7|8563.7|8538.7|8563.5|8538.5|24
1748370900000|2025-05-27 18:35:00|8563.6|8538.6|8563.6|8538.6|8563.6|8538.6|8563.5|8538.5|15
1748371200000|2025-05-27 18:40:00|8563.7|8538.7|8564.4|8539.4|8564.4|8539.4|8563.7|8538.7|3
1748371500000|2025-05-27 18:45:00|8564.5|8539.5|8564.3|8539.3|8564.5|8539.5|8563.6|8538.6|16
1748371800000|2025-05-27 18:50:00|8564.4|8539.4|8563.5|8538.5|8564.5|8539.5|8563.5|8538.5|10
1748372100000|2025-05-27 18:55:00|8563.6|8538.6|8563.2|8538.2|8563.6|8538.6|8563.1|8538.1|7
1748372400000|2025-05-27 19:00:00|8563.3|8538.3|8563.5|8538.5|8563.7|8538.7|8563.3|8538.3|15
1748372700000|2025-05-27 19:05:00|8563.7|8538.7|8563.3|8538.3|8563.7|8538.7|8563.3|8538.3|2
1748373000000|2025-05-27 19:10:00|8563.7|8538.7|8563.5|8538.5|8563.8|8538.8|8563.3|8538.3|12
1748373300000|2025-05-27 19:15:00|8563.4|8538.4|8564.1|8539.1|8564.1|8539.1|8563.4|8538.4|26
1748373600000|2025-05-27 19:20:00|8563.9|8538.9|8564.1|8539.1|8564.4|8539.4|8563.7|8538.7|30
1748373900000|2025-05-27 19:25:00|8564|8539|8564.3|8539.3|8564.4|8539.4|8563|8538|14
1748374200000|2025-05-27 19:30:00|8564.2|8539.2|8564.2|8539.2|8564.3|8539.3|8564|8539|15
1748374500000|2025-05-27 19:35:00|8564|8539|8563.3|8538.3|8564.3|8539.3|8563.2|8538.2|32
1748374800000|2025-05-27 19:40:00|8563.2|8538.2|8563.3|8538.3|8563.3|8538.3|8563.2|8538.2|14
1748375100000|2025-05-27 19:45:00|8563.2|8538.2|8563.3|8538.3|8563.3|8538.3|8563.2|8538.2|10
1748375400000|2025-05-27 19:50:00|8563.2|8538.2|8563.2|8538.2|8563.3|8538.3|8563.1|8538.1|6
1748375700000|2025-05-27 19:55:00|8563.3|8538.3|8563.3|8538.3|8563.4|8538.4|8563.2|8538.2|5
1748394000000|2025-05-28 01:00:00|8562.6|8537.6|8562.6|8537.6|8562.6|8537.6|8562.6|8537.6|1
1748394300000|2025-05-28 01:05:00|8563.6|8538.6|8563.6|8538.6|8563.6|8538.6|8563.6|8538.6|1
1748394600000|2025-05-28 01:10:00|8565.6|8540.6|8569.3|8544.3|8570.2|8545.2|8563.6|8538.6|74
1748394900000|2025-05-28 01:15:00|8568.1|8543.1|8569.3|8544.3|8569.3|8544.3|8568.1|8543.1|2
1748395200000|2025-05-28 01:20:00|8569.5|8544.5|8567.9|8542.9|8569.5|8544.5|8567.9|8542.9|2
1748395500000|2025-05-28 01:25:00|8565.5|8540.5|8565.9|8540.9|8569.2|8544.2|8565.5|8540.5|25
1748395800000|2025-05-28 01:30:00|8566.1|8541.1|8566.1|8541.1|8566.1|8541.1|8566.1|8541.1|1
1748396400000|2025-05-28 01:40:00|8566.6|8541.6|8565.9|8540.9|8567.2|8542.2|8565.9|8540.9|267
1748396700000|2025-05-28 01:45:00|8566.4|8541.4|8573.2|8548.2|8573.2|8548.2|8565.9|8540.9|218
1748397000000|2025-05-28 01:50:00|8573.7|8548.7|8571|8546|8573.9|8548.9|8570.6|8545.6|22
1748397300000|2025-05-28 01:55:00|8571.4|8546.4|8571.2|8546.2|8571.8|8546.8|8570.7|8545.7|38
1748397600000|2025-05-28 02:00:00|8571.6|8546.6|8571.4|8546.4|8571.8|8546.8|8570.6|8545.6|21
1748397900000|2025-05-28 02:05:00|8571.2|8546.2|8574.9|8549.9|8575.3|8550.3|8571|8546|21
1748398200000|2025-05-28 02:10:00|8575.3|8550.3|8575.8|8550.8|8575.8|8550.8|8574.8|8549.8|13
1748398500000|2025-05-28 02:15:00|8576|8551|8574.5|8549.5|8576|8551|8574.5|8549.5|4
1748398800000|2025-05-28 02:20:00|8575.5|8550.5|8570.9|8545.9|8575.9|8550.9|8570.9|8545.9|34
1748399100000|2025-05-28 02:25:00|8571.1|8546.1|8574.8|8549.8|8574.8|8549.8|8570.5|8545.5|79
1748399400000|2025-05-28 02:30:00|8573.8|8548.8|8573.4|8548.4|8574.6|8549.6|8572.6|8547.6|21
1748399700000|2025-05-28 02:35:00|8572.6|8547.6|8576|8551|8576.8|8551.8|8572.6|8547.6|15
1748400000000|2025-05-28 02:40:00|8576.8|8551.8|8576.2|8551.2|8576.8|8551.8|8575.2|8550.2|28
1748400300000|2025-05-28 02:45:00|8575.2|8550.2|8575.8|8550.8|8576.4|8551.4|8574.8|8549.8|39
1748400600000|2025-05-28 02:50:00|8576|8551|8579.4|8554.4|8580|8555|8574.8|8549.8|54
1748400900000|2025-05-28 02:55:00|8579.2|8554.2|8579.4|8554.4|8580|8555|8579.2|8554.2|11
1748401200000|2025-05-28 03:00:00|8578.8|8553.8|8581.8|8556.8|8583|8558|8578.8|8553.8|66
1748401500000|2025-05-28 03:05:00|8582.6|8557.6|8583.6|8558.6|8583.9|8558.9|8581.8|8556.8|44
1748401800000|2025-05-28 03:10:00|8583.8|8558.8|8587|8562|8589|8564|8583.2|8558.2|82
1748402100000|2025-05-28 03:15:00|8586.9|8561.9|8588|8563|8588|8563|8584.7|8559.7|35
1748402400000|2025-05-28 03:20:00|8588.7|8563.7|8587.1|8562.1|8589.9|8564.9|8586.6|8561.6|69
1748402700000|2025-05-28 03:25:00|8586.9|8561.9|8590.8|8565.8|8592.9|8567.9|8586.4|8561.4|96
1748403000000|2025-05-28 03:30:00|8591|8566|8597.8|8572.8|8598.1|8576|8588.3|8563.3|106
1748403300000|2025-05-28 03:35:00|8598|8573|8594.8|8569.8|8598.5|8576.4|8591.4|8569.4|56
1748403600000|2025-05-28 03:40:00|8594.6|8569.6|8591.8|8566.8|8594.6|8569.6|8587.8|8562.8|78
1748403900000|2025-05-28 03:45:00|8590.5|8565.5|8589.8|8564.8|8594|8569|8586.9|8561.9|124
1748404200000|2025-05-28 03:50:00|8590|8565|8587.6|8562.6|8591.8|8571.9|8582.9|8562.2|102
1748404500000|2025-05-28 03:55:00|8587.5|8562.5|8591.3|8566.3|8591.3|8570.1|8582|8561.8|64
1748404800000|2025-05-28 04:00:00|8591.1|8566.1|8585.5|8570.5|8591.6|8571|8584|8564.3|94
1748405100000|2025-05-28 04:05:00|8586.1|8571.1|8592.2|8567.2|8592.3|8571.1|8586|8564.9|41
1748405400000|2025-05-28 04:10:00|8592.3|8567.3|8586.5|8571.5|8592.4|8571.9|8585.5|8566.9|59
1748405700000|2025-05-28 04:15:00|8586.4|8571.4|8586.5|8571.5|8591.6|8572.1|8585.1|8565.3|53
1748406000000|2025-05-28 04:20:00|8586.6|8571.6|8592.7|8567.7|8594.2|8574|8585.8|8566.8|89
1748406300000|2025-05-28 04:25:00|8592.8|8567.8|8588|8573|8592.8|8573.1|8587.2|8567.7|45
1748406600000|2025-05-28 04:30:00|8587.9|8572.9|8595|8570|8596.2|8576.9|8587.9|8569|109
1748406900000|2025-05-28 04:35:00|8594.9|8569.9|8589.8|8574.8|8595|8574.8|8589.7|8568.2|66
1748407200000|2025-05-28 04:40:00|8589.6|8574.6|8590.1|8575.1|8590.2|8575.2|8589.2|8574.2|22
1748407500000|2025-05-28 04:45:00|8590|8575|8586.3|8571.3|8594.3|8575.1|8586.1|8569.1|81
1748407800000|2025-05-28 04:50:00|8586.4|8571.4|8588.3|8573.3|8593.1|8573.3|8586.4|8566.9|54
1748408100000|2025-05-28 04:55:00|8588.4|8573.4|8592.2|8567.2|8592.2|8573.4|8584.6|8567.1|73
1748408400000|2025-05-28 05:00:00|8592.4|8567.4|8587.3|8572.3|8592.4|8573.5|8587.2|8567.1|56
1748408700000|2025-05-28 05:05:00|8587.4|8572.4|8586|8571|8590.3|8572.5|8584.8|8564.7|61
1748409000000|2025-05-28 05:10:00|8585.8|8570.8|8586.8|8571.8|8587.5|8572.5|8585.8|8570.8|51
1748409300000|2025-05-28 05:15:00|8586.7|8571.7|8587.2|8572.2|8587.6|8572.6|8586.4|8571.4|39
1748409600000|2025-05-28 05:20:00|8587.3|8572.3|8587.8|8572.8|8593.1|8573.7|8586.8|8567.4|95
1748409900000|2025-05-28 05:25:00|8587.9|8572.9|8589.7|8564.7|8590.3|8572.9|8585.3|8564.7|90
1748410200000|2025-05-28 05:30:00|8589.9|8564.9|8594.7|8569.7|8595|8570|8589.7|8564.7|94
1748410500000|2025-05-28 05:35:00|8594.5|8569.5|8598.4|8573.4|8598.5|8576.5|8589.5|8568.2|111
1748410800000|2025-05-28 05:40:00|8598.3|8573.3|8593.1|8578.1|8599|8578.9|8592|8572.3|96
1748411100000|2025-05-28 05:45:00|8593.2|8578.2|8591.3|8576.3|8597.2|8578.7|8590.1|8570.1|99
1748411400000|2025-05-28 05:50:00|8591.4|8576.4|8590.3|8575.3|8596.7|8576.7|8588.9|8569.4|74
1748411700000|2025-05-28 05:55:00|8590.4|8575.4|8588.8|8573.8|8591|8576|8588.8|8573.8|86
1748412000000|2025-05-28 06:00:00|8589|8574|8593|8578|8598.6|8578.5|8589|8570.1|110
1748412300000|2025-05-28 06:05:00|8592.8|8577.8|8598.3|8583.3|8603.3|8583.6|8592.5|8573.1|148
1748412600000|2025-05-28 06:10:00|8597.8|8582.8|8595.2|8580.2|8600.5|8583.3|8594.7|8575.1|100
1748412900000|2025-05-28 06:15:00|8594.6|8579.6|8591.5|8576.5|8599|8580.1|8591.5|8571.8|113
1748413200000|2025-05-28 06:20:00|8591.6|8576.6|8593.1|8578.1|8593.6|8578.6|8591.1|8576.1|80
1748413500000|2025-05-28 06:25:00|8593.4|8578.4|8593|8578|8599.8|8580.3|8592.2|8572.7|86
1748413800000|2025-05-28 06:30:00|8593.1|8578.1|8595.6|8580.6|8596.3|8581.3|8593|8578|55
1748414100000|2025-05-28 06:35:00|8595.5|8580.5|8595|8580|8595.5|8580.5|8593.1|8578.1|75
1748414400000|2025-05-28 06:40:00|8595.3|8580.3|8598.6|8573.6|8601.4|8582.8|8595.3|8573.6|82
1748414700000|2025-05-28 06:45:00|8598.7|8573.7|8598.2|8573.2|8599.3|8574.3|8597.9|8572.9|64
1748415000000|2025-05-28 06:50:00|8598.3|8573.3|8597.4|8572.4|8598.3|8573.3|8596.8|8571.8|69
1748415300000|2025-05-28 06:55:00|8597.3|8572.3|8592.8|8577.8|8597.8|8577.8|8592.6|8572|41
1748415600000|2025-05-28 07:00:00|8592.6|8577.6|8592.3|8577.3|8599.8|8579.8|8591.8|8574.2|97
1748415900000|2025-05-28 07:05:00|8592.4|8577.4|8595.1|8570.1|8595.6|8577.4|8589.5|8569.4|66
1748416200000|2025-05-28 07:10:00|8595|8570|8590.3|8565.3|8595|8574.3|8588.2|8565.3|122
1748416500000|2025-05-28 07:15:00|8590|8565|8585.7|8560.7|8590|8568.2|8579.9|8558.9|168
1748416800000|2025-05-28 07:20:00|8585.9|8560.9|8578.7|8563.7|8587.4|8563.8|8578.2|8558.1|105
1748417100000|2025-05-28 07:25:00|8578.5|8563.5|8583|8568|8585.4|8568.8|8578.4|8558.8|100
1748417400000|2025-05-28 07:30:00|8580.1|8565.1|8580.4|8565.4|8585.3|8565.5|8579.7|8558.8|112
1748417700000|2025-05-28 07:35:00|8580.5|8565.5|8579.5|8554.5|8583.1|8565.5|8573.5|8553.8|132
1748418000000|2025-05-28 07:40:00|8579.4|8554.4|8577.1|8552.1|8579.6|8560|8571.9|8551.3|132
1748418300000|2025-05-28 07:45:00|8577.2|8552.2|8572|8557|8580|8559.2|8571.7|8552|136
1748418600000|2025-05-28 07:50:00|8572.1|8557.1|8575.5|8550.5|8578.2|8558.5|8570.7|8549.7|118
1748418900000|2025-05-28 07:55:00|8576.1|8551.1|8576.9|8551.9|8578.1|8553.1|8575.7|8550.7|112
1748419200000|2025-05-28 08:00:00|8576.3|8551.3|8573.2|8548.2|8576.6|8551.6|8569.7|8544.7|119
1748419500000|2025-05-28 08:05:00|8573.1|8548.1|8571.2|8546.2|8575.9|8550.9|8570.8|8545.8|167
1748419800000|2025-05-28 08:10:00|8571.1|8546.1|8574.9|8549.9|8575|8554.8|8568.6|8545.8|124
1748420100000|2025-05-28 08:15:00|8575|8550|8571.6|8556.6|8578|8558.1|8570.9|8549.2|125
1748420400000|2025-05-28 08:20:00|8571.5|8556.5|8569.1|8554.1|8571.6|8556.6|8568.8|8553.8|79
1748420700000|2025-05-28 08:25:00|8569|8554|8569.8|8544.8|8572.8|8554|8566.4|8542.7|188
1748421000000|2025-05-28 08:30:00|8569.5|8544.5|8568.8|8543.8|8571|8549|8563.1|8542.8|166
1748421300000|2025-05-28 08:35:00|8569|8544|8568.4|8543.4|8569.8|8544.8|8567.5|8542.5|136
1748421600000|2025-05-28 08:40:00|8568.3|8543.3|8570|8545|8570.2|8545.2|8568.1|8543.1|88
1748421900000|2025-05-28 08:45:00|8570.1|8545.1|8557.8|8542.8|8570.2|8545.3|8557.6|8539.3|162
1748422200000|2025-05-28 08:50:00|8557.7|8542.7|8561.3|8546.3|8561.3|8546.3|8557.5|8542.5|76
1748422500000|2025-05-28 08:55:00|8561.1|8546.1|8561.1|8546.1|8561.4|8546.4|8560.1|8545.1|41
1748422800000|2025-05-28 09:00:00|8561|8546|8560.8|8545.8|8561.2|8546.2|8559.8|8544.8|53
1748423100000|2025-05-28 09:05:00|8560.6|8545.6|8562.9|8547.9|8566.9|8547.9|8560.3|8541.5|68
1748423400000|2025-05-28 09:10:00|8562.8|8547.8|8570.5|8545.5|8571.4|8548.9|8562.7|8543.4|60
1748423700000|2025-05-28 09:15:00|8570.6|8545.6|8572.5|8547.5|8572.6|8547.6|8570.2|8545.2|73
1748424000000|2025-05-28 09:20:00|8572.3|8547.3|8573.9|8548.9|8574.8|8549.8|8572.1|8547.1|47
1748424300000|2025-05-28 09:25:00|8573.8|8548.8|8567.7|8552.7|8573.9|8554.3|8566|8548.8|47
1748424600000|2025-05-28 09:30:00|8567.5|8552.5|8567.5|8542.5|8572.7|8552.7|8566|8541|71
1748424900000|2025-05-28 09:35:00|8567.7|8542.7|8564.8|8549.8|8569.8|8550.3|8563.3|8541.7|66
1748425200000|2025-05-28 09:40:00|8565|8550|8565.4|8550.4|8567|8552|8565|8550|57
1748425500000|2025-05-28 09:45:00|8565.5|8550.5|8567|8542|8570.5|8550.5|8565.4|8541.8|73
1748425800000|2025-05-28 09:50:00|8567.1|8542.1|8564.8|8539.8|8567.8|8542.8|8564.8|8539.8|71
1748426100000|2025-05-28 09:55:00|8564.7|8539.7|8561.9|8546.9|8564.8|8547.4|8558.6|8539.7|77
1748426400000|2025-05-28 10:00:00|8562.3|8547.3|8566.3|8541.3|8567.4|8547.3|8561.1|8541.3|71
1748426700000|2025-05-28 10:05:00|8566.2|8541.2|8565.6|8540.6|8566.3|8541.3|8565.6|8540.6|7
1748427000000|2025-05-28 10:10:00|8565.5|8540.5|8567|8542|8567.7|8542.7|8564.8|8539.8|70
1748427300000|2025-05-28 10:15:00|8566.9|8541.9|8571.1|8546.1|8571.7|8546.7|8566.5|8541.5|48
1748427600000|2025-05-28 10:20:00|8571.3|8546.3|8570|8545|8571.8|8546.8|8570|8545|45
1748427900000|2025-05-28 10:25:00|8570.1|8545.1|8568.6|8543.6|8570.1|8545.1|8568.6|8543.6|20
1748428200000|2025-05-28 10:30:00|8568.8|8543.8|8562.8|8547.8|8569.8|8547.8|8562.1|8542.7|18
1748428500000|2025-05-28 10:35:00|8562.7|8547.7|8562.2|8547.2|8563.3|8548.3|8561.5|8546.5|40
1748428800000|2025-05-28 10:40:00|8562.1|8547.1|8562.8|8547.8|8563.1|8548.1|8561.8|8546.8|33
1748429100000|2025-05-28 10:45:00|8562.9|8547.9|8563.2|8548.2|8563.2|8548.2|8562.8|8547.8|60
1748429400000|2025-05-28 10:50:00|8563.4|8548.4|8563|8548|8563.4|8548.4|8562.6|8547.6|30
1748429700000|2025-05-28 10:55:00|8563.1|8548.1|8564.3|8549.3|8564.4|8549.4|8563|8548|32
1748430000000|2025-05-28 11:00:00|8565.2|8550.2|8564.5|8549.5|8565.3|8550.3|8564.5|8549.5|39
1748430300000|2025-05-28 11:05:00|8564.6|8549.6|8565.1|8550.1|8565.5|8550.5|8564.5|8549.5|34
1748430600000|2025-05-28 11:10:00|8565|8550|8571.4|8546.4|8571.4|8551.6|8564|8546.4|37
1748430900000|2025-05-28 11:15:00|8571.5|8546.5|8570.3|8545.3|8571.6|8546.6|8569.8|8544.8|63
1748431200000|2025-05-28 11:20:00|8570.6|8545.6|8569.7|8544.7|8571.1|8546.1|8569.5|8544.5|36
1748431500000|2025-05-28 11:25:00|8569.8|8544.8|8568.6|8543.6|8570.7|8545.7|8566.8|8541.8|113
1748431800000|2025-05-28 11:30:00|8568.8|8543.8|8569.6|8544.6|8570.7|8545.7|8568.6|8543.6|20
1748432100000|2025-05-28 11:35:00|8569.5|8544.5|8569.5|8544.5|8569.5|8544.5|8569.5|8544.5|1
1748432400000|2025-05-28 11:40:00|8569.2|8544.2|8569.1|8544.1|8569.2|8544.2|8567.3|8542.3|12
1748432700000|2025-05-28 11:45:00|8569.2|8544.2|8569.7|8544.7|8570.6|8545.6|8569.2|8544.2|10
1748433000000|2025-05-28 11:50:00|8569.8|8544.8|8569.9|8544.9|8571.1|8546.1|8569.8|8544.8|42
1748433300000|2025-05-28 11:55:00|8570.1|8545.1|8571.3|8546.3|8571.6|8546.6|8570.1|8545.1|20
1748433600000|2025-05-28 12:00:00|8571.2|8546.2|8570.1|8545.1|8571.3|8546.3|8570.1|8545.1|54
1748433900000|2025-05-28 12:05:00|8570.3|8545.3|8569.2|8544.2|8570.6|8545.6|8569.1|8544.1|24
1748434200000|2025-05-28 12:10:00|8569.7|8544.7|8569.9|8544.9|8571.9|8546.9|8569.7|8544.7|65
1748434500000|2025-05-28 12:15:00|8569.5|8544.5|8569.4|8544.4|8569.9|8544.9|8569.1|8544.1|90
1748434800000|2025-05-28 12:20:00|8569.3|8544.3|8570.9|8545.9|8570.9|8545.9|8568.5|8543.5|54
1748435100000|2025-05-28 12:25:00|8570.7|8545.7|8569.4|8544.4|8571.1|8551.2|8565.2|8544.3|60
1748435400000|2025-05-28 12:30:00|8569.1|8544.1|8568.3|8543.3|8569.1|8544.1|8566.4|8541.4|122
1748435700000|2025-05-28 12:35:00|8568.5|8543.5|8569|8544|8569.1|8544.1|8568.5|8543.5|70
1748436000000|2025-05-28 12:40:00|8568.9|8543.9|8564.6|8549.6|8570.1|8550.1|8564.2|8543.1|57
1748436300000|2025-05-28 12:45:00|8564.7|8549.7|8568.7|8543.7|8568.9|8550|8563.9|8543.7|57
1748436600000|2025-05-28 12:50:00|8568.9|8543.9|8568.7|8543.7|8570|8545|8568.7|8543.7|44
1748436900000|2025-05-28 12:55:00|8569|8544|8565.1|8550.1|8569.3|8550.1|8563.6|8543.7|28
1748437200000|2025-05-28 13:00:00|8565|8550|8564.9|8549.9|8565|8550|8564.2|8549.2|55
1748437500000|2025-05-28 13:05:00|8565|8550|8569.4|8544.4|8570|8550.5|8564.4|8544.3|40
1748437800000|2025-05-28 13:10:00|8569.5|8544.5|8571.2|8546.2|8571.4|8546.4|8569.5|8544.5|31
1748438100000|2025-05-28 13:15:00|8571.3|8546.3|8569|8544|8571.5|8546.5|8569|8544|31
1748438400000|2025-05-28 13:20:00|8569.1|8544.1|8569|8544|8569.5|8544.5|8569|8544|26
1748438700000|2025-05-28 13:25:00|8569.1|8544.1|8564.8|8549.8|8569.8|8549.8|8564.8|8544|22
1748439000000|2025-05-28 13:30:00|8564.7|8549.7|8570.6|8545.6|8571|8550.6|8564.7|8544.8|25
1748439300000|2025-05-28 13:35:00|8571|8546|8571|8546|8571.2|8546.2|8570.3|8545.3|39
1748439600000|2025-05-28 13:40:00|8571.1|8546.1|8572.5|8547.5|8574.2|8549.2|8570.7|8545.7|93
1748439900000|2025-05-28 13:45:00|8572.4|8547.4|8572.7|8547.7|8573.4|8548.4|8571.7|8546.7|61
1748440200000|2025-05-28 13:50:00|8572.6|8547.6|8571|8546|8572.6|8547.6|8569.2|8544.2|47
1748440500000|2025-05-28 13:55:00|8570.9|8545.9|8572.6|8547.6|8573.3|8548.3|8570.5|8545.5|73
1748440800000|2025-05-28 14:00:00|8572.5|8547.5|8571.4|8546.4|8573.8|8548.8|8571|8546|113
1748441100000|2025-05-28 14:05:00|8571.3|8546.3|8570.9|8545.9|8571.3|8546.3|8570.7|8545.7|25
1748441400000|2025-05-28 14:10:00|8570.7|8545.7|8571.3|8546.3|8571.3|8546.3|8570.7|8545.7|23
1748441700000|2025-05-28 14:15:00|8571.2|8546.2|8571.9|8546.9|8572|8547|8571.2|8546.2|27
1748442000000|2025-05-28 14:20:00|8572|8547|8572.2|8547.2|8572.3|8547.3|8571.5|8546.5|30
1748442300000|2025-05-28 14:25:00|8572.1|8547.1|8571.7|8546.7|8572.3|8547.3|8571.5|8546.5|36
1748442600000|2025-05-28 14:30:00|8571.6|8546.6|8566.9|8551.9|8571.9|8552|8566.8|8546.5|49
1748442900000|2025-05-28 14:35:00|8567|8552|8566.6|8551.6|8567.2|8552.2|8565.5|8550.5|53
1748443200000|2025-05-28 14:40:00|8566.7|8551.7|8566|8551|8566.7|8551.7|8566|8551|44
1748443500000|2025-05-28 14:45:00|8565.9|8550.9|8566.6|8551.6|8567.1|8552.1|8565.8|8550.8|67
1748443800000|2025-05-28 14:50:00|8566.5|8551.5|8566.3|8551.3|8567.1|8552.1|8566.3|8551.3|122
1748444100000|2025-05-28 14:55:00|8571.3|8546.3|8571.1|8546.1|8572|8547|8570.8|8545.8|33
1748444400000|2025-05-28 15:00:00|8571.3|8546.3|8571.5|8546.5|8571.5|8546.5|8570.7|8545.7|30
1748444700000|2025-05-28 15:05:00|8571.6|8546.6|8570.3|8545.3|8571.8|8546.8|8570.1|8545.1|15
1748445000000|2025-05-28 15:10:00|8570.4|8545.4|8571.7|8546.7|8571.7|8546.7|8570.3|8545.3|57
1748445300000|2025-05-28 15:15:00|8571.5|8546.5|8571.5|8546.5|8572|8547|8571.1|8546.1|43
1748445600000|2025-05-28 15:20:00|8571.4|8546.4|8571.6|8546.6|8571.7|8546.7|8571.3|8546.3|36
1748445900000|2025-05-28 15:25:00|8571.5|8546.5|8571.5|8546.5|8571.8|8551.6|8566.5|8546.3|11
1748446200000|2025-05-28 15:30:00|8571.3|8546.3|8571.6|8546.6|8571.9|8546.9|8571.3|8546.3|35
1748446500000|2025-05-28 15:35:00|8571.7|8546.7|8571.6|8546.6|8571.9|8546.9|8571.2|8546.2|46
1748446800000|2025-05-28 15:40:00|8571.8|8546.8|8571.5|8546.5|8571.8|8546.8|8571.5|8546.5|5
1748447100000|2025-05-28 15:45:00|8571.4|8546.4|8571.2|8546.2|8571.6|8546.6|8571.2|8546.2|30
1748447400000|2025-05-28 15:50:00|8571.3|8546.3|8571.5|8546.5|8571.7|8546.7|8571.1|8546.1|32
1748447700000|2025-05-28 15:55:00|8571.4|8546.4|8566.8|8551.8|8571.7|8552|8566.8|8546.4|31
1748448000000|2025-05-28 16:00:00|8566.9|8551.9|8566.5|8551.5|8566.9|8551.9|8566.5|8551.5|6
1748448300000|2025-05-28 16:05:00|8566.6|8551.6|8571.6|8546.6|8571.6|8551.7|8566.6|8546.6|4
1748448600000|2025-05-28 16:10:00|8571.5|8546.5|8571.6|8546.6|8571.6|8546.6|8571.5|8546.5|4
1748448900000|2025-05-28 16:15:00|8571.5|8546.5|8571.6|8546.6|8571.6|8546.6|8571.5|8546.5|2
1748449200000|2025-05-28 16:20:00|8571.5|8546.5|8571.7|8546.7|8571.9|8546.9|8571.5|8546.5|23
1748449500000|2025-05-28 16:25:00|8571.6|8546.6|8571.9|8546.9|8571.9|8546.9|8571.6|8546.6|19
1748449800000|2025-05-28 16:30:00|8571.8|8546.8|8571.7|8546.7|8571.9|8546.9|8571.5|8546.5|30
1748450100000|2025-05-28 16:35:00|8571.6|8546.6|8571.5|8546.5|8571.8|8546.8|8571.5|8546.5|12
1748450400000|2025-05-28 16:40:00|8571.3|8546.3|8571.7|8546.7|8571.7|8546.7|8571.1|8546.1|6
1748450700000|2025-05-28 16:45:00|8571.8|8546.8|8571.7|8546.7|8571.9|8546.9|8571.7|8546.7|10
1748451000000|2025-05-28 16:50:00|8571.8|8546.8|8571.7|8546.7|8572|8547|8571.7|8546.7|7
1748451300000|2025-05-28 16:55:00|8571.9|8546.9|8572.2|8547.2|8572.2|8547.2|8571.9|8546.9|11
1748451600000|2025-05-28 17:00:00|8572.3|8547.3|8572.5|8547.5|8573|8548|8572.1|8547.1|32
1748451900000|2025-05-28 17:05:00|8572.4|8547.4|8572.5|8547.5|8572.5|8547.5|8572.4|8547.4|2
1748452500000|2025-05-28 17:15:00|8572.3|8547.3|8572.3|8547.3|8572.3|8547.3|8572.3|8547.3|1
1748452800000|2025-05-28 17:20:00|8572.5|8547.5|8572.5|8547.5|8572.5|8547.5|8572.5|8547.5|1
1748453400000|2025-05-28 17:30:00|8572.6|8547.6|8571.4|8546.4|8573.3|8548.3|8571.1|8546.1|24
1748453700000|2025-05-28 17:35:00|8571.3|8546.3|8571.9|8546.9|8571.9|8546.9|8571.1|8546.1|16
1748454000000|2025-05-28 17:40:00|8571.7|8546.7|8572.3|8547.3|8572.3|8547.3|8571.7|8546.7|5
1748454300000|2025-05-28 17:45:00|8572.5|8547.5|8573.3|8548.3|8573.3|8548.3|8572.5|8547.5|7
1748454600000|2025-05-28 17:50:00|8573.2|8548.2|8573.5|8548.5|8573.5|8548.5|8573.2|8548.2|7
1748454900000|2025-05-28 17:55:00|8573.4|8548.4|8573.3|8548.3|8573.5|8548.5|8573.3|8548.3|17
1748455200000|2025-05-28 18:00:00|8573.5|8548.5|8573.7|8548.7|8574.1|8549.1|8573.3|8548.3|23
1748455500000|2025-05-28 18:05:00|8573.8|8548.8|8573.1|8548.1|8573.8|8548.8|8573.1|8548.1|6
1748455800000|2025-05-28 18:10:00|8573|8548|8572.3|8547.3|8573.1|8548.1|8572.3|8547.3|10
1748456100000|2025-05-28 18:15:00|8572.4|8547.4|8572.5|8547.5|8572.6|8547.6|8572.3|8547.3|32
1748456400000|2025-05-28 18:20:00|8572.6|8547.6|8573.7|8548.7|8573.8|8548.8|8572.6|8547.6|20
1748456700000|2025-05-28 18:25:00|8573.8|8548.8|8573.7|8548.7|8573.9|8548.9|8573.7|8548.7|30
1748457000000|2025-05-28 18:30:00|8573.9|8548.9|8573.7|8548.7|8573.9|8548.9|8573.6|8548.6|14
1748457300000|2025-05-28 18:35:00|8573.5|8548.5|8573.7|8548.7|8573.9|8548.9|8573.5|8548.5|16
1748457600000|2025-05-28 18:40:00|8573.6|8548.6|8573.6|8548.6|8573.7|8548.7|8573.6|8548.6|7
1748457900000|2025-05-28 18:45:00|8573.7|8548.7|8573.6|8548.6|8573.8|8548.8|8573.3|8548.3|17
1748458200000|2025-05-28 18:50:00|8573.5|8548.5|8573.6|8548.6|8573.6|8548.6|8573.5|8548.5|2
1748458500000|2025-05-28 18:55:00|8573.5|8548.5|8572.3|8547.3|8573.5|8548.5|8572.3|8547.3|25
1748458800000|2025-05-28 19:00:00|8572.5|8547.5|8572.2|8547.2|8572.5|8547.5|8572.1|8547.1|6
1748459100000|2025-05-28 19:05:00|8572.3|8547.3|8572.3|8547.3|8572.3|8547.3|8572.2|8547.2|3
1748459400000|2025-05-28 19:10:00|8571.7|8546.7|8573.1|8548.1|8573.2|8548.2|8570.5|8545.5|31
1748459700000|2025-05-28 19:15:00|8573.2|8548.2|8573.2|8548.2|8573.2|8548.2|8572.9|8547.9|15
1748460000000|2025-05-28 19:20:00|8573.1|8548.1|8573.1|8548.1|8573.1|8548.1|8573|8548|3
1748460300000|2025-05-28 19:25:00|8573.2|8548.2|8573.1|8548.1|8573.5|8548.5|8573.1|8548.1|11
1748460600000|2025-05-28 19:30:00|8573.3|8548.3|8572.7|8547.7|8573.3|8548.3|8572.4|8547.4|29
1748460900000|2025-05-28 19:35:00|8572.5|8547.5|8572.4|8547.4|8572.7|8547.7|8572.4|8547.4|12
1748461200000|2025-05-28 19:40:00|8572.5|8547.5|8572.4|8547.4|8572.7|8547.7|8572.4|8547.4|6
1748461500000|2025-05-28 19:45:00|8572.5|8547.5|8572.4|8547.4|8572.7|8547.7|8572.4|8547.4|23
1748461800000|2025-05-28 19:50:00|8572.5|8547.5|8572.3|8547.3|8572.5|8547.5|8572.3|8547.3|21
1748462100000|2025-05-28 19:55:00|8572.5|8547.5|8572.5|8547.5|8572.5|8547.5|8572.3|8547.3|11
1748480400000|2025-05-29 01:00:00|8583.6|8558.6|8583.1|8558.1|8583.6|8558.6|8583.1|8558.1|4
1748480700000|2025-05-29 01:05:00|8583.4|8558.4|8583|8558|8583.4|8558.4|8583|8558|2
1748481300000|2025-05-29 01:15:00|8581.5|8556.5|8581.8|8556.8|8582.3|8557.3|8581.5|8556.5|10
1748481600000|2025-05-29 01:20:00|8582.2|8557.2|8586|8561|8588.8|8563.1|8581.6|8556.6|50
1748482200000|2025-05-29 01:30:00|8585.9|8560.9|8584.9|8559.9|8586.1|8561.1|8584.9|8559.9|3
1748482500000|2025-05-29 01:35:00|8585.9|8560.9|8588.4|8563.4|8590|8563.4|8585.5|8560.5|12
1748482800000|2025-05-29 01:40:00|8588.3|8563.3|8586.5|8561.5|8588.3|8563.3|8585.5|8560.5|5
1748483100000|2025-05-29 01:45:00|8587.5|8562.5|8588.3|8563.3|8588.3|8563.3|8586|8561|11
1748483400000|2025-05-29 01:50:00|8586.9|8561.9|8585.7|8560.7|8587|8562|8585.6|8560.6|11
1748483700000|2025-05-29 01:55:00|8585.5|8560.5|8584.6|8559.6|8585.5|8560.5|8584.2|8559.2|10
1748484000000|2025-05-29 02:00:00|8583.8|8558.8|8583.7|8558.7|8583.8|8558.8|8583.5|8558.5|6
1748484300000|2025-05-29 02:05:00|8583|8558|8583.8|8558.8|8583.8|8558.8|8582.7|8557.7|7
1748484600000|2025-05-29 02:10:00|8583|8558|8583.8|8558.8|8583.8|8558.8|8583|8558|5
1748484900000|2025-05-29 02:15:00|8584|8559|8584|8559|8584|8559|8583|8558|19
1748485200000|2025-05-29 02:20:00|8583|8558|8584|8559|8584|8559|8583|8558|11
1748485500000|2025-05-29 02:25:00|8583|8558|8583.4|8558.4|8584|8559|8582.6|8557.6|7
1748485800000|2025-05-29 02:30:00|8582.6|8557.6|8583.6|8558.6|8583.6|8558.6|8581.5|8556.5|13
1748486100000|2025-05-29 02:35:00|8583.8|8558.8|8584|8559|8586|8561|8583|8558|17
1748486400000|2025-05-29 02:40:00|8584.4|8559.4|8581.5|8556.5|8584.4|8559.4|8581.5|8556.5|12
1748486700000|2025-05-29 02:45:00|8581.7|8556.7|8580|8555|8581.8|8556.8|8579.4|8554.4|24
1748487000000|2025-05-29 02:50:00|8580.1|8555.1|8580.9|8555.9|8581|8556|8579.8|8554.8|28
1748487300000|2025-05-29 02:55:00|8580.5|8555.5|8584.6|8559.6|8584.6|8559.6|8580.4|8555.4|32
1748487600000|2025-05-29 03:00:00|8583.8|8558.8|8584.3|8559.3|8585|8560|8583.8|8558.8|19
1748487900000|2025-05-29 03:05:00|8584.1|8559.1|8582.8|8557.8|8584.1|8559.1|8582.2|8557.2|31
1748488200000|2025-05-29 03:10:00|8582.4|8557.4|8584.8|8559.8|8584.8|8559.8|8581.2|8556.2|50
1748488500000|2025-05-29 03:15:00|8584|8559|8583.4|8558.4|8584.6|8559.6|8583|8558|13
1748488800000|2025-05-29 03:20:00|8583.2|8558.2|8582.6|8557.6|8584|8559|8581.6|8556.6|49
1748489100000|2025-05-29 03:25:00|8581.8|8556.8|8581.3|8556.3|8582.6|8557.6|8580.8|8555.8|39
1748489400000|2025-05-29 03:30:00|8581.2|8556.2|8577.1|8562.1|8584.2|8562.2|8576.6|8554.9|189
1748489700000|2025-05-29 03:35:00|8577.2|8562.2|8580.4|8555.4|8582.5|8563.7|8577|8555.4|76
1748490000000|2025-05-29 03:40:00|8580.5|8555.5|8578|8553|8580.7|8555.7|8576.6|8551.6|128
1748490300000|2025-05-29 03:45:00|8578.1|8553.1|8575.7|8550.7|8578.2|8553.2|8575.1|8550.1|67
1748490600000|2025-05-29 03:50:00|8575.9|8550.9|8571|8556|8577.1|8556.4|8569|8550|84
1748490900000|2025-05-29 03:55:00|8571.1|8556.1|8572.8|8557.8|8580|8560|8570.8|8551.3|131
1748491200000|2025-05-29 04:00:00|8577.8|8552.8|8576.3|8551.3|8577.9|8552.9|8574.6|8549.6|130
1748491500000|2025-05-29 04:05:00|8576|8551|8576.5|8551.5|8577.6|8552.6|8575.5|8550.5|58
1748491800000|2025-05-29 04:10:00|8576.4|8551.4|8572.2|8557.2|8577.2|8557.3|8572.2|8551|70
1748492100000|2025-05-29 04:15:00|8572.3|8557.3|8573|8558|8578.4|8559|8572.1|8553.1|47
1748492400000|2025-05-29 04:20:00|8572.8|8557.8|8573|8558|8573|8558|8572|8557|23
1748492700000|2025-05-29 04:25:00|8573.5|8558.5|8573.5|8558.5|8574.5|8559.5|8573.1|8558.1|41
1748493000000|2025-05-29 04:30:00|8574|8559|8581.5|8556.5|8581.7|8559|8574|8554|69
1748493300000|2025-05-29 04:35:00|8582|8557|8576.4|8561.4|8584.4|8564.4|8576.4|8555.3|110
1748493600000|2025-05-29 04:40:00|8576.8|8561.8|8577.4|8562.4|8582.2|8562.5|8576.7|8556.3|52
1748493900000|2025-05-29 04:45:00|8577.3|8562.3|8583.8|8558.8|8583.8|8563.4|8577.2|8558.7|40
1748494200000|2025-05-29 04:50:00|8583.7|8558.7|8587.8|8562.8|8587.8|8562.8|8583.7|8558.7|103
1748494500000|2025-05-29 04:55:00|8587.7|8562.7|8586.7|8561.7|8588.5|8563.5|8586.4|8561.4|83
1748494800000|2025-05-29 05:00:00|8586.8|8561.8|8587.9|8562.9|8588|8563|8585.8|8560.8|46
1748495100000|2025-05-29 05:05:00|8588|8563|8588.3|8563.3|8588.4|8563.4|8586.7|8561.7|46
1748495400000|2025-05-29 05:10:00|8588.5|8563.5|8584.8|8569.8|8590.8|8570.3|8584.4|8563.5|48
1748495700000|2025-05-29 05:15:00|8584.9|8569.9|8583.2|8568.2|8588.4|8569.9|8582.3|8562.4|90
1748496000000|2025-05-29 05:20:00|8583.3|8568.3|8584.6|8569.6|8585|8570|8583|8568|47
1748496300000|2025-05-29 05:25:00|8584.5|8569.5|8583|8568|8584.5|8569.5|8582.8|8567.8|54
1748496600000|2025-05-29 05:30:00|8582.9|8567.9|8582.3|8567.3|8582.9|8567.9|8581|8566|68
1748496900000|2025-05-29 05:35:00|8582.4|8567.4|8587.1|8562.1|8587.6|8567.4|8579.9|8560.1|65
1748497200000|2025-05-29 05:40:00|8586.9|8561.9|8587.6|8562.6|8588.2|8563.2|8586.6|8561.6|55
1748497500000|2025-05-29 05:45:00|8587.7|8562.7|8587.4|8562.4|8589.3|8564.3|8587.2|8562.2|51
1748497800000|2025-05-29 05:50:00|8587.7|8562.7|8585.2|8560.2|8588.5|8563.5|8584.1|8559.1|75
1748498100000|2025-05-29 05:55:00|8585|8560|8580.8|8555.8|8585|8560|8579.5|8554.5|129
1748498400000|2025-05-29 06:00:00|8580.6|8555.6|8582|8557|8583.4|8558.4|8580.6|8555.6|82
1748498700000|2025-05-29 06:05:00|8581.8|8556.8|8580.2|8555.2|8582|8557|8579.4|8554.4|76
1748499000000|2025-05-29 06:10:00|8580.4|8555.4|8578.7|8553.7|8582|8560|8573.2|8553.3|100
1748499300000|2025-05-29 06:15:00|8578.6|8553.6|8577.2|8552.2|8579.3|8554.3|8576.7|8551.7|81
1748499600000|2025-05-29 06:20:00|8577.3|8552.3|8574.6|8549.6|8577.6|8552.6|8574.4|8549.4|103
1748499900000|2025-05-29 06:25:00|8574.4|8549.4|8569.9|8554.9|8574.9|8557.5|8569.3|8549.4|72
1748500200000|2025-05-29 06:30:00|8570|8555|8570.5|8555.5|8572.5|8557.5|8569.5|8554.5|50
1748500500000|2025-05-29 06:35:00|8570.6|8555.6|8573|8558|8573.3|8558.3|8570.6|8555.6|70
1748500800000|2025-05-29 06:40:00|8573.2|8558.2|8574.3|8559.3|8575.4|8560.4|8573|8558|45
1748501100000|2025-05-29 06:45:00|8574.4|8559.4|8576.7|8551.7|8578.2|8559.8|8573.4|8551.2|78
1748501400000|2025-05-29 06:50:00|8576.8|8551.8|8578|8553|8578.1|8553.1|8576.5|8551.5|68
1748501700000|2025-05-29 06:55:00|8577.9|8552.9|8572.5|8557.5|8578.2|8558.5|8572|8552.5|88
1748502000000|2025-05-29 07:00:00|8572.6|8557.6|8567.9|8552.9|8574.1|8558.1|8566.7|8547.4|168
1748502300000|2025-05-29 07:05:00|8568|8553|8571.5|8556.5|8577.1|8558|8568|8549.1|173
1748502600000|2025-05-29 07:10:00|8571.3|8556.3|8575.6|8550.6|8576.6|8556.3|8571|8549.7|126
1748502900000|2025-05-29 07:15:00|8575.7|8550.7|8575.2|8550.2|8576.8|8554.5|8568.2|8548.8|126
1748503200000|2025-05-29 07:20:00|8575.1|8550.1|8571.5|8556.5|8578.3|8557.3|8569.3|8549.7|145
1748503500000|2025-05-29 07:25:00|8571.6|8556.6|8574.9|8549.9|8577.5|8557.3|8569.3|8549.9|93
1748503800000|2025-05-29 07:30:00|8569.9|8554.9|8571.1|8556.1|8571.2|8556.2|8567.8|8552.8|91
1748504100000|2025-05-29 07:35:00|8571|8556|8570|8555|8575.2|8556.6|8569.9|8550.2|111
1748504400000|2025-05-29 07:40:00|8570.2|8555.2|8575.5|8550.5|8576.2|8557.1|8570.2|8550.5|91
1748504700000|2025-05-29 07:45:00|8575.7|8550.7|8570.9|8555.9|8576.5|8557.4|8570.4|8550.6|71
1748505000000|2025-05-29 07:50:00|8570.8|8555.8|8569.1|8554.1|8570.9|8555.9|8569|8554|66
1748505300000|2025-05-29 07:55:00|8569.2|8554.2|8571.8|8556.8|8572|8557|8569.1|8554.1|72
1748505600000|2025-05-29 08:00:00|8571.9|8556.9|8571.3|8556.3|8572.1|8557.1|8570.1|8555.1|86
1748505900000|2025-05-29 08:05:00|8570.7|8555.7|8564.7|8549.7|8571.5|8556.5|8564.6|8549.6|84
1748506200000|2025-05-29 08:10:00|8564.6|8549.6|8570.4|8545.4|8570.4|8552.4|8563.8|8544.9|138
1748506500000|2025-05-29 08:15:00|8570.5|8545.5|8566.6|8551.6|8572|8552|8565.6|8545.5|73
1748506800000|2025-05-29 08:20:00|8566.3|8551.3|8569.9|8544.9|8570.9|8554.2|8565.6|8544.4|146
1748507100000|2025-05-29 08:25:00|8570|8545|8566.9|8551.9|8571|8552|8566|8545|68
1748507400000|2025-05-29 08:30:00|8566.8|8551.8|8568.5|8553.5|8568.5|8553.5|8566.5|8551.5|54
1748507700000|2025-05-29 08:35:00|8568.4|8553.4|8573.3|8548.3|8573.7|8554|8568.2|8547.9|95
1748508000000|2025-05-29 08:40:00|8573.2|8548.2|8572.9|8547.9|8573.7|8548.7|8572|8547|63
1748508300000|2025-05-29 08:45:00|8572.8|8547.8|8572.3|8547.3|8573.1|8548.1|8572.3|8547.3|52
1748508600000|2025-05-29 08:50:00|8572.4|8547.4|8573.4|8548.4|8573.6|8548.6|8572.4|8547.4|37
1748508900000|2025-05-29 08:55:00|8573.6|8548.6|8575.8|8550.8|8575.8|8550.8|8573.6|8548.6|89
1748509200000|2025-05-29 09:00:00|8575.7|8550.7|8574.8|8549.8|8576.2|8551.2|8573.8|8548.8|61
1748509500000|2025-05-29 09:05:00|8574.7|8549.7|8574.7|8549.7|8575|8550|8573.6|8548.6|59
1748509800000|2025-05-29 09:10:00|8574.6|8549.6|8575.3|8550.3|8575.4|8550.4|8574.3|8549.3|75
1748510100000|2025-05-29 09:15:00|8575.5|8550.5|8577|8552|8577.2|8552.2|8575.4|8550.4|68
1748510400000|2025-05-29 09:20:00|8576.9|8551.9|8575.1|8550.1|8577|8552|8575.1|8550.1|37
1748510700000|2025-05-29 09:25:00|8575.2|8550.2|8574.8|8549.8|8576|8551|8574.4|8549.4|48
1748511000000|2025-05-29 09:30:00|8574.7|8549.7|8573.1|8548.1|8576|8551|8573.1|8548.1|62
1748511300000|2025-05-29 09:35:00|8573|8548|8570.3|8545.3|8573.3|8548.3|8569.8|8544.8|112
1748511600000|2025-05-29 09:40:00|8570.2|8545.2|8569.7|8544.7|8570.5|8545.5|8568.3|8543.3|79
1748511900000|2025-05-29 09:45:00|8569.8|8544.8|8567.2|8542.2|8570.4|8545.4|8564.3|8539.3|146
1748512200000|2025-05-29 09:50:00|8566.9|8541.9|8574.5|8549.5|8574.6|8549.6|8566.3|8541.3|189
1748512500000|2025-05-29 09:55:00|8574.7|8549.7|8580.8|8555.8|8581|8556|8574.7|8549.7|191
1748512800000|2025-05-29 10:00:00|8580.7|8555.7|8578|8553|8580.8|8555.8|8576.3|8551.3|118
1748513100000|2025-05-29 10:05:00|8577.9|8552.9|8576.2|8551.2|8578.1|8553.1|8576|8551|48
1748513400000|2025-05-29 10:10:00|8576|8551|8575.7|8550.7|8576.7|8551.7|8575.4|8550.4|44
1748513700000|2025-05-29 10:15:00|8575.8|8550.8|8575.2|8550.2|8578|8553|8574.5|8549.5|67
1748514000000|2025-05-29 10:20:00|8575.1|8550.1|8575.7|8550.7|8575.7|8550.7|8574.5|8549.5|48
1748514300000|2025-05-29 10:25:00|8575.6|8550.6|8575.4|8550.4|8576.3|8551.3|8574.9|8549.9|54
1748514600000|2025-05-29 10:30:00|8575.3|8550.3|8574.6|8549.6|8576.2|8551.2|8574.2|8549.2|85
1748514900000|2025-05-29 10:35:00|8575.2|8550.2|8576|8551|8577.6|8552.6|8575.1|8550.1|36
1748515200000|2025-05-29 10:40:00|8576.1|8551.1|8577.9|8552.9|8578.1|8553.1|8576|8551|36
1748515500000|2025-05-29 10:45:00|8578|8553|8578.3|8553.3|8578.3|8553.3|8577.9|8552.9|19
1748515800000|2025-05-29 10:50:00|8578.4|8553.4|8578.4|8553.4|8579.2|8554.2|8578.2|8553.2|27
1748516100000|2025-05-29 10:55:00|8578.3|8553.3|8578.7|8553.7|8579.4|8554.4|8578.3|8553.3|32
1748516400000|2025-05-29 11:00:00|8578.1|8553.1|8577.8|8552.8|8578.1|8553.1|8577.7|8552.7|7
1748516700000|2025-05-29 11:05:00|8577.9|8552.9|8577.5|8552.5|8577.9|8552.9|8576.9|8551.9|55
1748517000000|2025-05-29 11:10:00|8577.3|8552.3|8577.6|8552.6|8577.7|8552.7|8576.9|8551.9|42
1748517300000|2025-05-29 11:15:00|8577.7|8552.7|8578.2|8553.2|8578.2|8553.2|8576.8|8551.8|29
1748517600000|2025-05-29 11:20:00|8577.8|8552.8|8576.2|8551.2|8577.8|8552.8|8576.1|8551.1|21
1748517900000|2025-05-29 11:25:00|8575.8|8550.8|8576.6|8551.6|8577|8552|8575.5|8550.5|37
1748518200000|2025-05-29 11:30:00|8576.9|8551.9|8574.9|8549.9|8577.7|8552.7|8574.4|8549.4|27
1748518500000|2025-05-29 11:35:00|8575|8550|8575.9|8550.9|8575.9|8550.9|8575|8550|12
1748518800000|2025-05-29 11:40:00|8575.6|8550.6|8575.5|8550.5|8576.8|8551.8|8575.1|8550.1|18
1748519100000|2025-05-29 11:45:00|8575.4|8550.4|8575.4|8550.4|8575.4|8550.4|8575.4|8550.4|1
1748519400000|2025-05-29 11:50:00|8574.9|8549.9|8575.5|8550.5|8576.2|8551.2|8574.3|8549.3|42
1748519700000|2025-05-29 11:55:00|8575.4|8550.4|8575.6|8550.6|8576.2|8551.2|8575.4|8550.4|49
1748520000000|2025-05-29 12:00:00|8575.5|8550.5|8574.8|8549.8|8575.5|8550.5|8574.7|8549.7|37
1748520300000|2025-05-29 12:05:00|8574.7|8549.7|8574.8|8549.8|8574.9|8549.9|8574.5|8549.5|50
1748520600000|2025-05-29 12:10:00|8575.2|8550.2|8574.5|8549.5|8575.8|8550.8|8574.5|8549.5|44
1748520900000|2025-05-29 12:15:00|8574.6|8549.6|8573.1|8548.1|8574.8|8549.8|8573.1|8548.1|58
1748521200000|2025-05-29 12:20:00|8573.3|8548.3|8572.2|8547.2|8573.3|8548.3|8572|8547|143
1748521500000|2025-05-29 12:25:00|8572.3|8547.3|8573.2|8548.2|8573.4|8548.4|8572.2|8547.2|42
1748521800000|2025-05-29 12:30:00|8573.7|8548.7|8570|8545|8573.7|8548.7|8569.7|8544.7|126
1748522100000|2025-05-29 12:35:00|8569.9|8544.9|8571.2|8546.2|8571.3|8546.3|8569.9|8544.9|72
1748522400000|2025-05-29 12:40:00|8571.1|8546.1|8571.2|8546.2|8571.3|8546.3|8570.5|8545.5|82
1748522700000|2025-05-29 12:45:00|8571.1|8546.1|8569.7|8544.7|8571.3|8546.3|8569.7|8544.7|57
1748523000000|2025-05-29 12:50:00|8569.9|8544.9|8570.6|8545.6|8571.1|8546.1|8569.6|8544.6|47
1748523300000|2025-05-29 12:55:00|8570.5|8545.5|8569.3|8544.3|8570.9|8545.9|8568.9|8543.9|97
1748523600000|2025-05-29 13:00:00|8567.7|8542.7|8568|8543|8568.8|8543.8|8566.7|8541.7|70
1748523900000|2025-05-29 13:05:00|8567.9|8542.9|8570.6|8545.6|8570.6|8545.6|8567.9|8542.9|95
1748524200000|2025-05-29 13:10:00|8570.7|8545.7|8571|8546|8571.2|8546.2|8569.6|8544.6|70
1748524500000|2025-05-29 13:15:00|8570.9|8545.9|8570.4|8545.4|8572|8547|8570.4|8545.4|77
1748524800000|2025-05-29 13:20:00|8570.5|8545.5|8569|8544|8570.7|8545.7|8568.1|8543.1|70
1748525100000|2025-05-29 13:25:00|8568.7|8543.7|8564.7|8549.7|8570.2|8549.8|8564.6|8543.1|79
1748525400000|2025-05-29 13:30:00|8564.6|8549.6|8564.1|8549.1|8565.3|8550.3|8563.4|8548.4|89
1748525700000|2025-05-29 13:35:00|8564.2|8549.2|8568.8|8543.8|8569.6|8549.7|8563.4|8543.8|86
1748526000000|2025-05-29 13:40:00|8568.9|8543.9|8569.3|8544.3|8569.4|8544.4|8568.5|8543.5|54
1748526300000|2025-05-29 13:45:00|8569.4|8544.4|8569.5|8544.5|8570.3|8545.3|8569.3|8544.3|48
1748526600000|2025-05-29 13:50:00|8569.3|8544.3|8569|8544|8569.5|8544.5|8568.5|8543.5|24
1748526900000|2025-05-29 13:55:00|8569.3|8544.3|8571.8|8546.8|8571.8|8546.8|8569.2|8544.2|83
1748527200000|2025-05-29 14:00:00|8571.6|8546.6|8570.9|8545.9|8571.6|8546.6|8569.8|8544.8|47
1748527500000|2025-05-29 14:05:00|8571.1|8546.1|8569.8|8544.8|8571.2|8546.2|8569.7|8544.7|80
1748527800000|2025-05-29 14:10:00|8569.7|8544.7|8571.4|8546.4|8572|8547|8568.1|8543.1|113
1748528100000|2025-05-29 14:15:00|8571.3|8546.3|8571.8|8546.8|8572.1|8547.1|8569.9|8544.9|50
1748528400000|2025-05-29 14:20:00|8571.6|8546.6|8569.4|8544.4|8571.6|8546.6|8569.3|8544.3|85
1748528700000|2025-05-29 14:25:00|8569.3|8544.3|8569.4|8544.4|8569.5|8544.5|8568.3|8543.3|44
1748529000000|2025-05-29 14:30:00|8569.2|8544.2|8569|8544|8569.5|8544.5|8568.9|8543.9|41
1748529300000|2025-05-29 14:35:00|8568.4|8543.4|8569.2|8544.2|8569.3|8544.3|8568.1|8543.1|65
1748529600000|2025-05-29 14:40:00|8569.3|8544.3|8570|8545|8570.1|8545.1|8569.3|8544.3|59
1748529900000|2025-05-29 14:45:00|8570.1|8545.1|8569.6|8544.6|8570.1|8545.1|8568.4|8543.4|82
1748530200000|2025-05-29 14:50:00|8569.4|8544.4|8569.6|8544.6|8569.8|8544.8|8569.4|8544.4|34
1748530500000|2025-05-29 14:55:00|8569.5|8544.5|8569.8|8544.8|8569.8|8544.8|8569.4|8544.4|14
1748530800000|2025-05-29 15:00:00|8569.9|8544.9|8568.8|8543.8|8569.9|8544.9|8568.8|8543.8|13
1748531100000|2025-05-29 15:05:00|8568.7|8543.7|8569|8544|8569.4|8544.4|8567.9|8542.9|40
1748531400000|2025-05-29 15:10:00|8569.3|8544.3|8569.3|8544.3|8569.4|8544.4|8569.3|8544.3|7
1748531700000|2025-05-29 15:15:00|8569.2|8544.2|8569.3|8544.3|8569.5|8544.5|8568.4|8543.4|15
1748532000000|2025-05-29 15:20:00|8569.2|8544.2|8569.2|8544.2|8569.2|8544.2|8569.2|8544.2|1
1748532300000|2025-05-29 15:25:00|8569|8544|8569|8544|8569.2|8544.2|8569|8544|18
1748532600000|2025-05-29 15:30:00|8569.1|8544.1|8569|8544|8569.3|8544.3|8568.6|8543.6|25
1748532900000|2025-05-29 15:35:00|8568.9|8543.9|8568.9|8543.9|8569.2|8544.2|8568.7|8543.7|17
1748533200000|2025-05-29 15:40:00|8569|8544|8569|8544|8569|8544|8568.9|8543.9|11
1748533500000|2025-05-29 15:45:00|8568.9|8543.9|8568.7|8543.7|8568.9|8543.9|8568.7|8543.7|11
1748533800000|2025-05-29 15:50:00|8568.8|8543.8|8568.7|8543.7|8568.9|8543.9|8568.6|8543.6|20
1748534100000|2025-05-29 15:55:00|8568.6|8543.6|8568.7|8543.7|8568.9|8543.9|8568.6|8543.6|31
1748534400000|2025-05-29 16:00:00|8568.5|8543.5|8566.7|8541.7|8568.5|8543.5|8566.7|8541.7|33
1748534700000|2025-05-29 16:05:00|8566.8|8541.8|8566.3|8541.3|8566.8|8541.8|8565.8|8540.8|62
1748535000000|2025-05-29 16:10:00|8566.2|8541.2|8564.9|8539.9|8566.3|8541.3|8564.8|8539.8|51
1748535300000|2025-05-29 16:15:00|8564.8|8539.8|8563.5|8538.5|8564.8|8539.8|8563.3|8538.3|60
1748535600000|2025-05-29 16:20:00|8563.4|8538.4|8564.5|8539.5|8564.5|8539.5|8563.1|8538.1|23
1748535900000|2025-05-29 16:25:00|8564.8|8539.8|8565.5|8540.5|8566|8541|8564.8|8539.8|17
1748536200000|2025-05-29 16:30:00|8565.4|8540.4|8565.5|8540.5|8565.5|8540.5|8564.8|8539.8|22
1748536500000|2025-05-29 16:35:00|8565.4|8540.4|8565.3|8540.3|8565.6|8540.6|8564.9|8539.9|14
1748536800000|2025-05-29 16:40:00|8565.1|8540.1|8564.1|8539.1|8565.1|8540.1|8564.1|8539.1|15
1748537100000|2025-05-29 16:45:00|8564.3|8539.3|8564.7|8539.7|8564.7|8539.7|8564.3|8539.3|12
1748537400000|2025-05-29 16:50:00|8564.3|8539.3|8564.7|8539.7|8564.7|8539.7|8564.3|8539.3|5
1748537700000|2025-05-29 16:55:00|8564.3|8539.3|8564.7|8539.7|8564.8|8539.8|8564|8539|22
1748538000000|2025-05-29 17:00:00|8565.3|8540.3|8565.4|8540.4|8565.4|8540.4|8564.8|8539.8|46
1748538300000|2025-05-29 17:05:00|8565.2|8540.2|8566|8541|8566|8541|8564.9|8539.9|26
1748538600000|2025-05-29 17:10:00|8565.8|8540.8|8565.7|8540.7|8565.8|8540.8|8565.3|8540.3|21
1748538900000|2025-05-29 17:15:00|8565.9|8540.9|8566.8|8541.8|8567.2|8542.2|8565.7|8540.7|23
1748539200000|2025-05-29 17:20:00|8566.7|8541.7|8566.8|8541.8|8566.9|8541.9|8566.7|8541.7|24
1748539500000|2025-05-29 17:25:00|8566.9|8541.9|8567.1|8542.1|8567.1|8542.1|8566.8|8541.8|31
1748539800000|2025-05-29 17:30:00|8567|8542|8566.8|8541.8|8567|8542|8566.8|8541.8|10
1748540100000|2025-05-29 17:35:00|8566.7|8541.7|8565.6|8540.6|8566.8|8541.8|8565.6|8540.6|19
1748540400000|2025-05-29 17:40:00|8565.7|8540.7|8564.1|8539.1|8565.9|8540.9|8563.9|8538.9|32
1748540700000|2025-05-29 17:45:00|8563.9|8538.9|8564.4|8539.4|8564.8|8539.8|8563.9|8538.9|24
1748541000000|2025-05-29 17:50:00|8564.5|8539.5|8565.3|8540.3|8565.3|8540.3|8564.3|8539.3|19
1748541300000|2025-05-29 17:55:00|8565.5|8540.5|8565.3|8540.3|8565.7|8540.7|8565.1|8540.1|27
1748541600000|2025-05-29 18:00:00|8565.2|8540.2|8564.5|8539.5|8565.3|8540.3|8564.5|8539.5|34
1748541900000|2025-05-29 18:05:00|8564.7|8539.7|8563.9|8538.9|8564.7|8539.7|8563.3|8538.3|29
1748542500000|2025-05-29 18:15:00|8564.1|8539.1|8564.7|8539.7|8564.8|8539.8|8564.1|8539.1|5
1748542800000|2025-05-29 18:20:00|8564.8|8539.8|8564.3|8539.3|8564.8|8539.8|8564.1|8539.1|22
1748543100000|2025-05-29 18:25:00|8564.2|8539.2|8564.5|8539.5|8564.7|8539.7|8564.2|8539.2|17
1748543400000|2025-05-29 18:30:00|8564.4|8539.4|8564.7|8539.7|8564.7|8539.7|8563.9|8538.9|26
1748543700000|2025-05-29 18:35:00|8564.5|8539.5|8564.5|8539.5|8564.7|8539.7|8564.5|8539.5|11
1748544000000|2025-05-29 18:40:00|8564.7|8539.7|8564.7|8539.7|8564.7|8539.7|8564.5|8539.5|13
1748544300000|2025-05-29 18:45:00|8564.5|8539.5|8564.7|8539.7|8564.8|8539.8|8564.5|8539.5|49
1748544600000|2025-05-29 18:50:00|8564.6|8539.6|8564.5|8539.5|8564.7|8539.7|8564.5|8539.5|71
1748544900000|2025-05-29 18:55:00|8564.7|8539.7|8564.5|8539.5|8564.7|8539.7|8564.5|8539.5|54
1748545200000|2025-05-29 19:00:00|8564.7|8539.7|8564.5|8539.5|8565|8540|8564.3|8539.3|15
1748545500000|2025-05-29 19:05:00|8564.7|8539.7|8564.5|8539.5|8564.7|8539.7|8564.5|8539.5|3
1748545800000|2025-05-29 19:10:00|8564.7|8539.7|8564.6|8539.6|8564.7|8539.7|8564.5|8539.5|3
1748546100000|2025-05-29 19:15:00|8564.5|8539.5|8564.8|8539.8|8565.1|8540.1|8563.9|8538.9|20
1748546400000|2025-05-29 19:20:00|8564.7|8539.7|8564.3|8539.3|8564.8|8539.8|8564.2|8539.2|16
1748546700000|2025-05-29 19:25:00|8564.6|8539.6|8563.3|8538.3|8564.8|8539.8|8563.3|8538.3|31
1748547000000|2025-05-29 19:30:00|8563.6|8538.6|8563.9|8538.9|8564|8539|8563.3|8538.3|13
1748547300000|2025-05-29 19:35:00|8563.8|8538.8|8564|8539|8564|8539|8563.8|8538.8|12
1748547600000|2025-05-29 19:40:00|8563.9|8538.9|8563.9|8538.9|8564.1|8539.1|8563.9|8538.9|9
1748547900000|2025-05-29 19:45:00|8563.7|8538.7|8563.9|8538.9|8563.9|8538.9|8563.7|8538.7|6
1748548200000|2025-05-29 19:50:00|8563.7|8538.7|8563.7|8538.7|8563.9|8538.9|8563.7|8538.7|27
1748548500000|2025-05-29 19:55:00|8563.6|8538.6|8563.2|8538.2|8563.7|8538.7|8562.9|8537.9|8
1748566800000|2025-05-30 01:00:00|8568.6|8543.6|8567.3|8542.3|8569|8544|8567|8542|7
1748567100000|2025-05-30 01:05:00|8567|8542|8566.6|8541.6|8567.5|8542.5|8566|8541|24
1748567400000|2025-05-30 01:10:00|8566|8541|8566|8541|8566.3|8541.3|8566|8541|5
1748567700000|2025-05-30 01:15:00|8566.4|8541.4|8565.6|8540.6|8566.4|8541.4|8565.5|8540.5|4
1748568000000|2025-05-30 01:20:00|8566|8541|8565.6|8540.6|8566.2|8541.2|8565|8540|5
1748568300000|2025-05-30 01:25:00|8565|8540|8563.9|8538.9|8565|8540|8563.1|8538.1|29
1748568600000|2025-05-30 01:30:00|8563.1|8538.1|8563.4|8538.4|8564.6|8539.6|8563|8538|50
1748568900000|2025-05-30 01:35:00|8563.2|8538.2|8564|8539|8564.9|8539.9|8563.2|8538.2|23
1748569200000|2025-05-30 01:40:00|8564.4|8539.4|8564.5|8539.5|8565.4|8540.4|8563.9|8538.9|23
1748569500000|2025-05-30 01:45:00|8565.1|8540.1|8566|8541|8566.5|8541.5|8565|8540|19
1748569800000|2025-05-30 01:50:00|8566.5|8541.5|8565|8540|8566.7|8541.7|8565|8540|13
1748570100000|2025-05-30 01:55:00|8564.5|8539.5|8562|8537|8564.5|8539.5|8562|8537|18
1748570400000|2025-05-30 02:00:00|8562.4|8537.4|8566.3|8541.3|8566.4|8541.4|8561.5|8536.5|20
1748570700000|2025-05-30 02:05:00|8565.5|8540.5|8566.3|8541.3|8567|8542|8562.7|8537.7|40
1748571000000|2025-05-30 02:10:00|8566.5|8541.5|8566.3|8541.3|8567|8542|8565|8540|6
1748571300000|2025-05-30 02:15:00|8566.5|8541.5|8566|8541|8566.5|8541.5|8566|8541|22
1748571600000|2025-05-30 02:20:00|8566.3|8541.3|8568.1|8543.1|8569.6|8544.6|8566|8541|47
1748571900000|2025-05-30 02:25:00|8568.2|8543.2|8565.5|8540.5|8568.2|8543.2|8563.7|8538.7|33
1748572200000|2025-05-30 02:30:00|8567|8542|8567|8542|8567|8542|8567|8542|1
1748572500000|2025-05-30 02:35:00|8566.8|8541.8|8567|8542|8569|8544|8566.5|8541.5|12
1748572800000|2025-05-30 02:40:00|8566.5|8541.5|8566|8541|8567.9|8542.9|8565.5|8540.5|8
1748573100000|2025-05-30 02:45:00|8566.7|8541.7|8566.6|8541.6|8566.8|8541.8|8566|8541|4
1748573400000|2025-05-30 02:50:00|8566|8541|8566.2|8541.2|8566.4|8541.4|8566|8541|4
1748573700000|2025-05-30 02:55:00|8566.8|8541.8|8568.9|8543.9|8568.9|8543.9|8566|8541|62
1748574000000|2025-05-30 03:00:00|8569|8544|8565.6|8540.6|8569|8544|8565|8540|108
1748574300000|2025-05-30 03:05:00|8566.1|8541.1|8567.4|8542.4|8568.3|8543.3|8565|8540|40
1748574600000|2025-05-30 03:10:00|8566.7|8541.7|8564.8|8539.8|8566.7|8541.7|8562.7|8537.7|40
1748574900000|2025-05-30 03:15:00|8563.9|8538.9|8564.7|8539.7|8564.7|8539.7|8562.7|8537.7|17
1748575200000|2025-05-30 03:20:00|8565.9|8540.9|8564.8|8539.8|8566|8541|8563.7|8538.7|30
1748575500000|2025-05-30 03:25:00|8563.8|8538.8|8563.9|8538.9|8564.6|8539.6|8563.3|8538.3|22
1748575800000|2025-05-30 03:30:00|8564|8539|8558.8|8533.8|8568.2|8548.6|8558.2|8533.8|222
1748576100000|2025-05-30 03:35:00|8558.9|8533.9|8557.2|8532.2|8559.8|8534.8|8551.8|8526.8|262
1748576400000|2025-05-30 03:40:00|8557.3|8532.3|8560.9|8535.9|8561.5|8537.2|8551.1|8530.9|211
1748576700000|2025-05-30 03:45:00|8560.6|8535.6|8558.6|8533.6|8561.4|8536.4|8557.6|8532.6|115
1748577000000|2025-05-30 03:50:00|8558.7|8533.7|8557.5|8532.5|8560.8|8535.8|8556.3|8531.3|99
1748577300000|2025-05-30 03:55:00|8557.4|8532.4|8557.4|8532.4|8559.1|8534.1|8557.3|8532.3|40
1748577600000|2025-05-30 04:00:00|8557.3|8532.3|8554.4|8529.4|8558.2|8533.2|8552.5|8527.5|106
1748577900000|2025-05-30 04:05:00|8553.9|8528.9|8559.2|8534.2|8559.2|8534.2|8553.4|8528.4|121
1748578200000|2025-05-30 04:10:00|8558.9|8533.9|8558.8|8533.8|8559.8|8534.8|8556.8|8531.8|118
1748578500000|2025-05-30 04:15:00|8558.7|8533.7|8556.5|8531.5|8558.7|8533.7|8556.3|8531.3|84
1748578800000|2025-05-30 04:20:00|8556.6|8531.6|8554.4|8529.4|8558|8533|8554.2|8529.2|96
1748579100000|2025-05-30 04:25:00|8554|8529|8555|8530|8555|8530|8551.9|8526.9|115
1748579400000|2025-05-30 04:30:00|8555.4|8530.4|8555.8|8530.8|8556.1|8531.1|8554.3|8529.3|54
1748579700000|2025-05-30 04:35:00|8555.7|8530.7|8557|8532|8557.8|8532.8|8555.7|8530.7|65
1748580000000|2025-05-30 04:40:00|8557.6|8532.6|8558.4|8533.4|8559.7|8534.7|8557.6|8532.6|58
1748580300000|2025-05-30 04:45:00|8558.6|8533.6|8559.7|8534.7|8561.9|8536.9|8558.6|8533.6|75
1748580600000|2025-05-30 04:50:00|8559.6|8534.6|8561.8|8536.8|8562.8|8537.8|8559.4|8534.4|80
1748580900000|2025-05-30 04:55:00|8561.9|8536.9|8562.2|8537.2|8562.6|8537.6|8561.8|8536.8|53
1748581200000|2025-05-30 05:00:00|8562.1|8537.1|8563.4|8538.4|8564.8|8539.8|8562.1|8537.1|71
1748581500000|2025-05-30 05:05:00|8563.5|8538.5|8563.6|8538.6|8566.3|8541.3|8563.3|8538.3|78
1748581800000|2025-05-30 05:10:00|8563.7|8538.7|8567.8|8542.8|8568.3|8543.3|8563.6|8538.6|83
1748582100000|2025-05-30 05:15:00|8567.7|8542.7|8571.3|8546.3|8572|8551.5|8566.5|8542.7|99
1748582400000|2025-05-30 05:20:00|8571.5|8546.5|8571|8546|8573.8|8548.8|8570.6|8545.6|92
1748582700000|2025-05-30 05:25:00|8570.7|8545.7|8568.6|8543.6|8571|8546|8567.9|8542.9|74
1748583000000|2025-05-30 05:30:00|8568.5|8543.5|8567.1|8542.1|8568.6|8543.6|8566.5|8541.5|39
1748583300000|2025-05-30 05:35:00|8567.3|8542.3|8569.7|8544.7|8569.7|8544.7|8567.3|8542.3|56
1748583600000|2025-05-30 05:40:00|8569.8|8544.8|8570|8545|8570.3|8545.3|8568.6|8543.6|59
1748583900000|2025-05-30 05:45:00|8570.1|8545.1|8568.7|8543.7|8570.9|8545.9|8568.7|8543.7|52
1748584200000|2025-05-30 05:50:00|8569|8544|8564.9|8539.9|8569|8544|8564.7|8539.7|101
1748584500000|2025-05-30 05:55:00|8565|8540|8565.2|8540.2|8565.8|8540.8|8563.2|8538.2|103
1748584800000|2025-05-30 06:00:00|8565.4|8540.4|8571.7|8546.7|8572|8547|8564.9|8539.9|106
1748585100000|2025-05-30 06:05:00|8571.8|8546.8|8575.5|8550.5|8576.6|8551.6|8571.8|8546.8|180
1748585400000|2025-05-30 06:10:00|8575.3|8550.3|8578.6|8553.6|8579.8|8554.8|8574|8549|132
1748585700000|2025-05-30 06:15:00|8578.8|8553.8|8577.8|8552.8|8579.9|8554.9|8576.6|8551.6|125
1748586000000|2025-05-30 06:20:00|8577.7|8552.7|8576.6|8551.6|8577.8|8552.8|8574.8|8549.8|89
1748586300000|2025-05-30 06:25:00|8576.7|8551.7|8579.1|8554.1|8580.5|8555.5|8576.3|8551.3|91
1748586600000|2025-05-30 06:30:00|8578.9|8553.9|8582.3|8557.3|8584.6|8559.6|8577.6|8552.6|124
1748586900000|2025-05-30 06:35:00|8582.4|8557.4|8581.5|8556.5|8583|8558|8581.3|8556.3|68
1748587200000|2025-05-30 06:40:00|8581.7|8556.7|8579.6|8554.6|8582.2|8557.2|8578.5|8553.5|105
1748587500000|2025-05-30 06:45:00|8579.7|8554.7|8578.7|8553.7|8581.5|8556.5|8578.2|8553.2|81
1748587800000|2025-05-30 06:50:00|8578.6|8553.6|8578.5|8553.5|8579.5|8554.5|8577|8552|52
1748588100000|2025-05-30 06:55:00|8578.7|8553.7|8580.1|8555.1|8581.5|8556.5|8578.4|8553.4|79
1748588400000|2025-05-30 07:00:00|8579.9|8554.9|8578|8553|8582|8557|8577|8552|74
1748588700000|2025-05-30 07:05:00|8577.7|8552.7|8578.4|8553.4|8579.3|8554.3|8576.4|8551.4|83
1748589000000|2025-05-30 07:10:00|8578.5|8553.5|8583.4|8558.4|8584.9|8559.9|8578.4|8553.4|73
1748589300000|2025-05-30 07:15:00|8583.2|8558.2|8583.5|8558.5|8585.6|8560.6|8582.8|8557.8|117
1748589600000|2025-05-30 07:20:00|8583.7|8558.7|8582.8|8557.8|8585.9|8560.9|8582.8|8557.8|82
1748589900000|2025-05-30 07:25:00|8582.9|8557.9|8582.1|8557.1|8584.2|8559.2|8582.1|8557.1|79
1748590200000|2025-05-30 07:30:00|8582.3|8557.3|8584.4|8559.4|8584.4|8559.4|8581.8|8556.8|66
1748590500000|2025-05-30 07:35:00|8584.5|8559.5|8585.1|8560.1|8585.5|8560.5|8584|8559|65
1748590800000|2025-05-30 07:40:00|8585.2|8560.2|8580.6|8555.6|8585.3|8560.3|8580.3|8555.3|84
1748591100000|2025-05-30 07:45:00|8580.5|8555.5|8582.4|8557.4|8583.2|8558.2|8579.4|8554.4|109
1748591400000|2025-05-30 07:50:00|8582.3|8557.3|8582.4|8557.4|8584.1|8559.1|8581.6|8556.6|81
1748591700000|2025-05-30 07:55:00|8582.3|8557.3|8583.6|8558.6|8584.6|8559.6|8582.2|8557.2|107
1748592000000|2025-05-30 08:00:00|8583.7|8558.7|8584.8|8559.8|8586|8561|8582.9|8557.9|123
1748592300000|2025-05-30 08:05:00|8585|8560|8586|8561|8586.4|8561.4|8584.4|8559.4|100
1748592600000|2025-05-30 08:10:00|8586.1|8561.1|8588.3|8563.3|8589.4|8564.4|8586.1|8561.1|120
1748592900000|2025-05-30 08:15:00|8588.4|8563.4|8588|8563|8590.3|8565.3|8586.7|8561.7|159
1748593200000|2025-05-30 08:20:00|8587.6|8562.6|8589.9|8564.9|8589.9|8564.9|8587.4|8562.4|98
1748593500000|2025-05-30 08:25:00|8589.8|8564.8|8586|8561|8589.9|8564.9|8586|8561|77
1748593800000|2025-05-30 08:30:00|8585.7|8560.7|8582.8|8557.8|8585.7|8560.7|8581.5|8556.5|96
1748594100000|2025-05-30 08:35:00|8582.7|8557.7|8584|8559|8584.7|8559.7|8582.6|8557.6|73
1748594400000|2025-05-30 08:40:00|8583.7|8558.7|8583.5|8558.5|8584|8559|8583.2|8558.2|99
1748594700000|2025-05-30 08:45:00|8583.4|8558.4|8585.7|8560.7|8587|8562|8583.4|8558.4|79
1748595000000|2025-05-30 08:50:00|8585.8|8560.8|8588|8563|8588.2|8563.2|8585.8|8560.8|58
1748595300000|2025-05-30 08:55:00|8588.1|8563.1|8591.7|8566.7|8593.4|8568.4|8588|8563|133
1748595600000|2025-05-30 09:00:00|8592|8567|8591.5|8566.5|8592.9|8567.9|8590.1|8565.1|110
1748595900000|2025-05-30 09:05:00|8591.6|8566.6|8589.7|8564.7|8591.6|8566.6|8588.9|8563.9|105
1748596200000|2025-05-30 09:10:00|8589.6|8564.6|8588.5|8563.5|8591.6|8566.6|8588.5|8563.5|102
1748596500000|2025-05-30 09:15:00|8588.6|8563.6|8588.3|8563.3|8589.4|8564.4|8588.2|8563.2|70
1748596800000|2025-05-30 09:20:00|8588.2|8563.2|8589|8564|8589|8564|8587.8|8562.8|81
1748597100000|2025-05-30 09:25:00|8588.8|8563.8|8591.6|8566.6|8592.8|8567.8|8588.2|8563.2|122
1748597400000|2025-05-30 09:30:00|8591.7|8566.7|8589.8|8564.8|8594|8569|8589.8|8564.8|80
1748597700000|2025-05-30 09:35:00|8589.7|8564.7|8586.7|8561.7|8591|8566|8586.7|8561.7|149
1748598000000|2025-05-30 09:40:00|8586.5|8561.5|8585.3|8560.3|8588.8|8563.8|8585.3|8560.3|100
1748598300000|2025-05-30 09:45:00|8585.4|8560.4|8585.3|8560.3|8586.8|8561.8|8584.2|8559.2|117
1748598600000|2025-05-30 09:50:00|8584.8|8559.8|8583.8|8558.8|8584.8|8559.8|8582.6|8557.6|120
1748598900000|2025-05-30 09:55:00|8583.3|8558.3|8588.6|8563.6|8589.4|8564.4|8582.9|8557.9|166
1748599200000|2025-05-30 10:00:00|8588.7|8563.7|8586.4|8561.4|8589.2|8564.2|8585.3|8560.3|142
1748599500000|2025-05-30 10:05:00|8586.5|8561.5|8585.5|8560.5|8587|8562|8585.3|8560.3|66
1748599800000|2025-05-30 10:10:00|8585.9|8560.9|8584.5|8559.5|8586.1|8561.1|8584.3|8559.3|93
1748600100000|2025-05-30 10:15:00|8584.2|8559.2|8586.6|8561.6|8587|8562|8584.2|8559.2|46
1748600400000|2025-05-30 10:20:00|8586.5|8561.5|8587.6|8562.6|8588.4|8563.4|8585.9|8560.9|73
1748600700000|2025-05-30 10:25:00|8587.8|8562.8|8587|8562|8588|8563|8586.8|8561.8|29
1748601000000|2025-05-30 10:30:00|8586.8|8561.8|8583|8558|8587|8562|8582.8|8557.8|70
1748601300000|2025-05-30 10:35:00|8582.9|8557.9|8584.4|8559.4|8584.8|8559.8|8581.9|8556.9|56
1748601600000|2025-05-30 10:40:00|8583.9|8558.9|8583|8558|8584.8|8559.8|8582.5|8557.5|48
1748601900000|2025-05-30 10:45:00|8582.6|8557.6|8587|8562|8587.1|8562.1|8582.3|8557.3|42
1748602200000|2025-05-30 10:50:00|8587.2|8562.2|8582.4|8557.4|8587.3|8562.3|8582.4|8557.4|49
1748602500000|2025-05-30 10:55:00|8582.3|8557.3|8583.6|8558.6|8583.6|8558.6|8582.3|8557.3|27
1748602800000|2025-05-30 11:00:00|8583.5|8558.5|8583.6|8558.6|8584.4|8559.4|8582.3|8557.3|72
1748603100000|2025-05-30 11:05:00|8583.7|8558.7|8583.3|8558.3|8584.5|8559.5|8583.2|8558.2|48
1748603400000|2025-05-30 11:10:00|8583.5|8558.5|8585.1|8560.1|8585.1|8560.1|8583.2|8558.2|58
1748603700000|2025-05-30 11:15:00|8584.9|8559.9|8584.4|8559.4|8585.8|8560.8|8584.1|8559.1|38
1748604000000|2025-05-30 11:20:00|8584.3|8559.3|8585.6|8560.6|8585.8|8560.8|8583.5|8558.5|55
1748604300000|2025-05-30 11:25:00|8585.4|8560.4|8583.6|8558.6|8585.4|8560.4|8583.2|8558.2|48
1748604600000|2025-05-30 11:30:00|8583.8|8558.8|8581.5|8556.5|8586.3|8561.3|8580.7|8555.7|75
1748604900000|2025-05-30 11:35:00|8581.7|8556.7|8583.7|8558.7|8583.7|8558.7|8581.7|8556.7|23
1748605200000|2025-05-30 11:40:00|8583.6|8558.6|8583.4|8558.4|8583.6|8558.6|8583.4|8558.4|5
1748605500000|2025-05-30 11:45:00|8583.3|8558.3|8582.6|8557.6|8583.6|8558.6|8582.3|8557.3|20
1748605800000|2025-05-30 11:50:00|8582.3|8557.3|8582.6|8557.6|8584|8559|8582|8557|43
1748606100000|2025-05-30 11:55:00|8582.5|8557.5|8582.8|8557.8|8584.3|8559.3|8581.4|8556.4|74
1748606400000|2025-05-30 12:00:00|8582.9|8557.9|8583.5|8558.5|8584|8559|8582.9|8557.9|39
1748606700000|2025-05-30 12:05:00|8583.4|8558.4|8585.1|8560.1|8585.2|8560.2|8582.6|8557.6|70
1748607000000|2025-05-30 12:10:00|8585.3|8560.3|8585|8560|8589.4|8564.4|8584.4|8559.4|216
1748607300000|2025-05-30 12:15:00|8585.3|8560.3|8587.4|8562.4|8589.4|8564.4|8584.3|8559.3|143
1748607600000|2025-05-30 12:20:00|8587.3|8562.3|8585.6|8560.6|8587.5|8562.5|8584.9|8559.9|150
1748607900000|2025-05-30 12:25:00|8585.5|8560.5|8584.2|8559.2|8585.6|8560.6|8583.4|8558.4|104
1748608200000|2025-05-30 12:30:00|8584.1|8559.1|8587.6|8562.6|8588|8563|8583.5|8558.5|137
1748608500000|2025-05-30 12:35:00|8587.5|8562.5|8584.6|8559.6|8587.5|8562.5|8584.6|8559.6|90
1748608800000|2025-05-30 12:40:00|8583.9|8558.9|8581.8|8556.8|8583.9|8558.9|8581.7|8556.7|51
1748609100000|2025-05-30 12:45:00|8581.9|8556.9|8585.6|8560.6|8586|8561|8581.8|8556.8|105
1748609400000|2025-05-30 12:50:00|8585.5|8560.5|8585.8|8560.8|8586.3|8561.3|8584.9|8559.9|74
1748609700000|2025-05-30 12:55:00|8585.9|8560.9|8585.7|8560.7|8587|8562|8585.7|8560.7|49
1748610000000|2025-05-30 13:00:00|8585.8|8560.8|8585.4|8560.4|8586.2|8561.2|8584.4|8559.4|42
1748610300000|2025-05-30 13:05:00|8585.3|8560.3|8585|8560|8585.9|8560.9|8584.1|8559.1|85
1748610600000|2025-05-30 13:10:00|8584.7|8559.7|8583.9|8558.9|8584.8|8559.8|8583|8558|60
1748610900000|2025-05-30 13:15:00|8583.8|8558.8|8584|8559|8586|8561|8583.2|8558.2|82
1748611200000|2025-05-30 13:20:00|8584.1|8559.1|8582.2|8557.2|8584.1|8559.1|8582|8557|67
1748611500000|2025-05-30 13:25:00|8582.1|8557.1|8584.2|8559.2|8584.2|8559.2|8581.8|8556.8|68
1748611800000|2025-05-30 13:30:00|8584.4|8559.4|8584.9|8559.9|8586|8561|8584.4|8559.4|96
1748612100000|2025-05-30 13:35:00|8584.2|8559.2|8580.6|8555.6|8584.2|8559.2|8579.6|8554.6|153
1748612400000|2025-05-30 13:40:00|8580.7|8555.7|8583.7|8558.7|8583.8|8558.8|8580|8555|102
1748612700000|2025-05-30 13:45:00|8583.4|8558.4|8583.8|8558.8|8585.1|8560.1|8582|8557|134
1748613000000|2025-05-30 13:50:00|8583.9|8558.9|8583.7|8558.7|8584.5|8559.5|8582.7|8557.7|73
1748613300000|2025-05-30 13:55:00|8583.5|8558.5|8584.6|8559.6|8585.5|8560.5|8583.5|8558.5|56
1748613600000|2025-05-30 14:00:00|8584.7|8559.7|8585|8560|8586|8561|8584.6|8559.6|53
1748613900000|2025-05-30 14:05:00|8584.8|8559.8|8584.2|8559.2|8585|8560|8583.9|8558.9|41
1748614200000|2025-05-30 14:10:00|8584.3|8559.3|8584.3|8559.3|8584.6|8559.6|8583.2|8558.2|51
1748614500000|2025-05-30 14:15:00|8584.4|8559.4|8584.3|8559.3|8584.4|8559.4|8584.1|8559.1|12
1748614800000|2025-05-30 14:20:00|8584|8559|8582.6|8557.6|8584|8563.5|8577.3|8557.6|37
1748615100000|2025-05-30 14:25:00|8582.7|8557.7|8582.8|8557.8|8583.5|8558.5|8582.4|8557.4|47
1748615400000|2025-05-30 14:30:00|8582.6|8557.6|8582.6|8557.6|8584.2|8559.2|8581.6|8556.6|64
1748615700000|2025-05-30 14:35:00|8582.7|8557.7|8576.1|8561.1|8582.7|8562.4|8575.5|8555.5|42
1748616000000|2025-05-30 14:40:00|8576.2|8561.2|8577.9|8562.9|8584|8563.8|8576.2|8556.1|103
1748616300000|2025-05-30 14:45:00|8577.8|8562.8|8576.6|8561.6|8578.2|8563.2|8575.7|8560.7|106
1748616600000|2025-05-30 14:50:00|8576.9|8561.9|8575.8|8560.8|8581|8562.2|8575.5|8555.5|84
1748616900000|2025-05-30 14:55:00|8575.7|8560.7|8576.5|8561.5|8582|8562|8575.3|8555.3|121
1748617200000|2025-05-30 15:00:00|8576.6|8561.6|8575.7|8560.7|8581.8|8562|8575.5|8555.6|126
1748617500000|2025-05-30 15:05:00|8575.8|8560.8|8575.7|8560.7|8575.8|8560.8|8575.2|8560.2|49
1748617800000|2025-05-30 15:10:00|8576|8561|8581.1|8556.1|8581.1|8561|8575.6|8555.8|23
1748618100000|2025-05-30 15:15:00|8581|8556|8580.9|8555.9|8581.3|8556.3|8580.7|8555.7|28
1748618400000|2025-05-30 15:20:00|8580.7|8555.7|8580.9|8555.9|8580.9|8555.9|8580.5|8555.5|5
1748618700000|2025-05-30 15:25:00|8576|8561|8576.3|8561.3|8576.4|8561.4|8576|8561|3
1748619000000|2025-05-30 15:30:00|8576.4|8561.4|8577.3|8562.3|8577.4|8562.4|8575.7|8560.7|102
1748619300000|2025-05-30 15:35:00|8577.4|8562.4|8583|8558|8583.2|8563.2|8576.9|8557|107
1748619600000|2025-05-30 15:40:00|8583.1|8558.1|8582.4|8557.4|8583.1|8562.8|8577.8|8556.7|110
1748619900000|2025-05-30 15:45:00|8582.3|8557.3|8583.8|8558.8|8583.9|8558.9|8582.3|8557.3|72
1748620200000|2025-05-30 15:50:00|8583.9|8558.9|8584.3|8559.3|8586.2|8561.2|8583.9|8558.9|66
1748620500000|2025-05-30 15:55:00|8584.5|8559.5|8584.3|8559.3|8584.5|8559.5|8584.3|8559.3|4
1748620800000|2025-05-30 16:00:00|8584|8559|8584.3|8559.3|8584.3|8559.3|8584|8559|3
1748621100000|2025-05-30 16:05:00|8584.1|8559.1|8583.5|8558.5|8584.1|8559.1|8583.5|8558.5|36
1748621400000|2025-05-30 16:10:00|8583.7|8558.7|8584.4|8559.4|8584.8|8559.8|8583.3|8558.3|47
1748621700000|2025-05-30 16:15:00|8584.3|8559.3|8585.4|8560.4|8586.1|8561.1|8584.3|8559.3|89
1748622000000|2025-05-30 16:20:00|8585.3|8560.3|8586|8561|8586|8561|8585|8560|37
1748622300000|2025-05-30 16:25:00|8586.1|8561.1|8587.3|8562.3|8587.9|8562.9|8585.8|8560.8|151
1748622600000|2025-05-30 16:30:00|8587.4|8562.4|8588.8|8563.8|8589.6|8564.6|8587.3|8562.3|152
1748622900000|2025-05-30 16:35:00|8589|8564|8589|8564|8589.7|8564.7|8588.3|8563.3|30
1748623200000|2025-05-30 16:40:00|8588.9|8563.9|8588.9|8563.9|8589.1|8564.1|8588.3|8563.3|32
1748623500000|2025-05-30 16:45:00|8589.1|8564.1|8589.5|8564.5|8591.4|8566.4|8588.7|8563.7|68
1748623800000|2025-05-30 16:50:00|8589.4|8564.4|8588.8|8563.8|8589.8|8564.8|8588.5|8563.5|28
1748624100000|2025-05-30 16:55:00|8588.7|8563.7|8587|8562|8588.8|8563.8|8587|8562|47
1748624400000|2025-05-30 17:00:00|8587.1|8562.1|8587.7|8562.7|8588.3|8563.3|8586.8|8561.8|62
1748624700000|2025-05-30 17:05:00|8587.9|8562.9|8588|8563|8588.2|8563.2|8586.9|8561.9|74
1748625000000|2025-05-30 17:10:00|8587.9|8562.9|8585.7|8560.7|8588.2|8563.2|8585.7|8560.7|63
1748625300000|2025-05-30 17:15:00|8585.2|8560.2|8584.5|8559.5|8586|8561|8584.1|8559.1|63
1748625600000|2025-05-30 17:20:00|8584.4|8559.4|8584.4|8559.4|8585.1|8560.1|8583.9|8558.9|60
1748625900000|2025-05-30 17:25:00|8584.3|8559.3|8584.6|8559.6|8585.2|8560.2|8584|8559|61
1748626200000|2025-05-30 17:30:00|8584.5|8559.5|8584.2|8559.2|8585.2|8560.2|8583.3|8558.3|87
1748626500000|2025-05-30 17:35:00|8584|8559|8584|8559|8584.6|8559.6|8583.7|8558.7|30
1748626800000|2025-05-30 17:40:00|8583.5|8558.5|8584.8|8559.8|8585.9|8560.9|8583.5|8558.5|42
1748627100000|2025-05-30 17:45:00|8584.7|8559.7|8585.3|8560.3|8585.3|8560.3|8584.7|8559.7|40
1748627400000|2025-05-30 17:50:00|8585.4|8560.4|8585.3|8560.3|8585.5|8560.5|8584.6|8559.6|23
1748627700000|2025-05-30 17:55:00|8585.4|8560.4|8586.7|8561.7|8587.6|8562.6|8585.3|8560.3|86
1748628000000|2025-05-30 18:00:00|8586.6|8561.6|8586.7|8561.7|8586.8|8561.8|8586.4|8561.4|20
1748628300000|2025-05-30 18:05:00|8587.1|8562.1|8585.9|8560.9|8587.4|8562.4|8585.7|8560.7|25
1748628600000|2025-05-30 18:10:00|8585.8|8560.8|8585.3|8560.3|8585.8|8560.8|8585.1|8560.1|20
1748628900000|2025-05-30 18:15:00|8585|8560|8584.7|8559.7|8585.4|8560.4|8584.5|8559.5|43
1748629200000|2025-05-30 18:20:00|8585.4|8560.4|8585|8560|8585.4|8560.4|8584.5|8559.5|38
1748630100000|2025-05-30 18:35:00|8585.4|8560.4|8585.3|8560.3|8585.5|8560.5|8585|8560|15
1748630400000|2025-05-30 18:40:00|8584.7|8559.7|8583.9|8558.9|8584.8|8559.8|8583.8|8558.8|44
1748630700000|2025-05-30 18:45:00|8584|8559|8583.9|8558.9|8584.2|8559.2|8583.3|8558.3|35
1748631000000|2025-05-30 18:50:00|8584.2|8559.2|8584.6|8559.6|8584.7|8559.7|8584.2|8559.2|18
1748631300000|2025-05-30 18:55:00|8584.5|8559.5|8583.9|8558.9|8584.5|8559.5|8583.8|8558.8|13
1748631600000|2025-05-30 19:00:00|8584.1|8559.1|8585.4|8560.4|8585.7|8560.7|8584.1|8559.1|49
1748631900000|2025-05-30 19:05:00|8585.5|8560.5|8585.6|8560.6|8585.6|8560.6|8585.3|8560.3|23
1748632200000|2025-05-30 19:10:00|8584.7|8559.7|8584.7|8559.7|8584.7|8559.7|8583.5|8558.5|25
1748632500000|2025-05-30 19:15:00|8584.8|8559.8|8584.6|8559.6|8584.8|8559.8|8584.5|8559.5|5
1748632800000|2025-05-30 19:20:00|8584.7|8559.7|8584.2|8559.2|8584.7|8559.7|8583.4|8558.4|30
1748633100000|2025-05-30 19:25:00|8583.9|8558.9|8583.7|8558.7|8584.7|8559.7|8582.5|8557.5|36
1748633400000|2025-05-30 19:30:00|8583.6|8558.6|8583.7|8558.7|8584|8559|8583.6|8558.6|7
1748633700000|2025-05-30 19:35:00|8583.9|8558.9|8582.1|8557.1|8583.9|8558.9|8582|8557|15
1748634000000|2025-05-30 19:40:00|8582|8557|8579.7|8554.7|8582|8557|8579.7|8554.7|40
1748634300000|2025-05-30 19:45:00|8579.6|8554.6|8579.3|8554.3|8579.6|8554.6|8579|8554|48
1748634600000|2025-05-30 19:50:00|8579.4|8554.4|8579.5|8554.5|8579.5|8554.5|8579.3|8554.3|3
1748634900000|2025-05-30 19:55:00|8579.7|8554.7|8582.3|8557.3|8582.3|8557.3|8579.5|8554.5|17
1748826000000|2025-06-02 01:00:00|8577.5|8552.5|8577.5|8552.5|8577.5|8552.5|8577.5|8552.5|1
1748826600000|2025-06-02 01:10:00|8580|8555|8580.6|8555.6|8580.6|8555.6|8580|8555|38
1748826900000|2025-06-02 01:15:00|8580|8555|8580.6|8555.6|8580.6|8555.6|8580|8555|2
1748827800000|2025-06-02 01:30:00|8582.1|8557.1|8585.4|8560.4|8589.9|8560.9|8582.1|8557.1|22
1748828100000|2025-06-02 01:35:00|8585.6|8560.6|8586.5|8561.5|8586.5|8561.5|8585.5|8560.5|5
1748830800000|2025-06-02 02:20:00|8586.4|8561.4|8586.5|8561.5|8586.5|8561.5|8586.4|8561.4|2
1748831400000|2025-06-02 02:30:00|8585.8|8560.8|8581.8|8556.8|8585.8|8560.8|8580.9|8553.8|35
1748831700000|2025-06-02 02:35:00|8582|8557|8580.9|8555.9|8582.1|8557.1|8580.6|8555.6|16
1748832000000|2025-06-02 02:40:00|8581.6|8556.6|8581.8|8556.8|8582.9|8557.9|8580.7|8555.7|138
1748832300000|2025-06-02 02:45:00|8581|8556|8580.9|8555.9|8581.9|8556.9|8580.6|8555.6|8
1748832600000|2025-06-02 02:50:00|8580|8555|8580.6|8555.6|8580.6|8555.6|8580|8555|2
1748832900000|2025-06-02 02:55:00|8580.2|8555.2|8580.5|8555.5|8580.9|8555.9|8580|8555|17
1748833200000|2025-06-02 03:00:00|8580.8|8555.8|8583.9|8558.9|8584.6|8559.6|8580.7|8555.7|104
1748833500000|2025-06-02 03:05:00|8584.6|8559.6|8585|8560|8586.6|8561.6|8583.8|8558.8|67
1748833800000|2025-06-02 03:10:00|8584.7|8559.7|8588.6|8563.6|8589|8564|8584.6|8559.6|35
1748834100000|2025-06-02 03:15:00|8587.4|8562.4|8588|8563|8588.4|8563.4|8586|8561|68
1748834400000|2025-06-02 03:20:00|8587.5|8562.5|8584.4|8559.4|8589.5|8564.5|8584.1|8559.1|76
1748834700000|2025-06-02 03:25:00|8584.3|8559.3|8584.1|8559.1|8584.4|8559.4|8583.3|8558.3|40
1748835000000|2025-06-02 03:30:00|8584.2|8559.2|8579.6|8554.6|8584.6|8559.6|8579|8554|212
1748835300000|2025-06-02 03:35:00|8579.8|8554.8|8580.9|8555.9|8582.1|8557.1|8579.8|8554.8|103
1748835600000|2025-06-02 03:40:00|8580.7|8555.7|8576.1|8551.1|8580.8|8555.8|8576.1|8551.1|83
1748835900000|2025-06-02 03:45:00|8576.4|8551.4|8574.3|8549.3|8576.4|8551.4|8573.5|8548.5|96
1748836200000|2025-06-02 03:50:00|8574.4|8549.4|8578|8553|8578.4|8553.4|8573.5|8548.5|86
1748836500000|2025-06-02 03:55:00|8577.9|8552.9|8575.1|8550.1|8578|8553|8574|8549|75
1748836800000|2025-06-02 04:00:00|8575|8550|8574.5|8549.5|8575.1|8550.1|8574.2|8549.2|38
1748837100000|2025-06-02 04:05:00|8574.4|8549.4|8573.6|8548.6|8574.5|8549.5|8573.3|8548.3|44
1748837400000|2025-06-02 04:10:00|8573.3|8548.3|8570.2|8545.2|8573.3|8548.3|8570.1|8545.1|112
1748837700000|2025-06-02 04:15:00|8570.1|8545.1|8571.7|8546.7|8572.1|8547.1|8568.9|8543.9|60
1748838000000|2025-06-02 04:20:00|8571.8|8546.8|8572.6|8547.6|8574|8549|8571.6|8546.6|57
1748838300000|2025-06-02 04:25:00|8573.2|8548.2|8574.3|8549.3|8574.6|8549.6|8573.2|8548.2|24
1748838600000|2025-06-02 04:30:00|8574.2|8549.2|8566.9|8551.9|8574.2|8554.6|8566.9|8548.3|49
1748838900000|2025-06-02 04:35:00|8566.8|8551.8|8567.8|8552.8|8567.8|8552.8|8566.6|8551.6|51
1748839200000|2025-06-02 04:40:00|8567.7|8552.7|8566.5|8551.5|8567.7|8552.7|8565.6|8550.6|52
1748839500000|2025-06-02 04:45:00|8566.4|8551.4|8565.8|8550.8|8566.6|8551.6|8565.6|8550.6|40
1748839800000|2025-06-02 04:50:00|8570.8|8545.8|8563.9|8548.9|8571|8549.3|8563.9|8543.8|31
1748840100000|2025-06-02 04:55:00|8564.1|8549.1|8570.2|8545.2|8570.2|8550.3|8563.7|8544.2|67
1748840400000|2025-06-02 05:00:00|8570.1|8545.1|8563.1|8548.1|8570.2|8550|8562.8|8544.6|74
1748840700000|2025-06-02 05:05:00|8563|8548|8564|8549|8565.6|8550.6|8562.8|8547.8|69
1748841000000|2025-06-02 05:10:00|8563.8|8548.8|8567|8552|8571.7|8552|8563.4|8545.9|105
1748841300000|2025-06-02 05:15:00|8566.6|8551.6|8567.5|8552.5|8568.3|8553.3|8565.8|8550.8|119
1748841600000|2025-06-02 05:20:00|8567.8|8552.8|8567.4|8552.4|8568.2|8553.2|8566.4|8551.4|59
1748841900000|2025-06-02 05:25:00|8567.6|8552.6|8568.8|8553.8|8569.7|8554.7|8567.6|8552.6|114
1748842200000|2025-06-02 05:30:00|8569|8554|8566.2|8551.2|8570|8555|8566.2|8551.2|57
1748842500000|2025-06-02 05:35:00|8566.4|8551.4|8566.4|8551.4|8566.4|8551.4|8564.1|8549.1|50
1748842800000|2025-06-02 05:40:00|8566.5|8551.5|8568.1|8553.1|8572.4|8553.2|8566.4|8547.1|60
1748843100000|2025-06-02 05:45:00|8567.9|8552.9|8566|8551|8567.9|8552.9|8565.6|8550.6|65
1748843400000|2025-06-02 05:50:00|8566.1|8551.1|8567.1|8552.1|8567.3|8552.3|8565.6|8550.6|74
1748843700000|2025-06-02 05:55:00|8567.2|8552.2|8566.7|8551.7|8567.2|8552.2|8565.3|8550.3|69
1748844000000|2025-06-02 06:00:00|8566.6|8551.6|8569.6|8544.6|8570.7|8551.9|8566|8542.8|84
1748844300000|2025-06-02 06:05:00|8570|8545|8568.9|8543.9|8570.1|8549.8|8563.7|8543.3|73
1748844600000|2025-06-02 06:10:00|8568.6|8543.6|8569.8|8544.8|8569.8|8544.8|8567.6|8542.6|72
1748844900000|2025-06-02 06:15:00|8569.7|8544.7|8561.2|8546.2|8569.8|8549.8|8561.1|8542.8|108
1748845200000|2025-06-02 06:20:00|8561|8546|8563.5|8548.5|8563.9|8548.9|8560.4|8545.4|74
1748845500000|2025-06-02 06:25:00|8563.4|8548.4|8563.4|8548.4|8564.4|8549.4|8562.8|8547.8|57
1748845800000|2025-06-02 06:30:00|8563.5|8548.5|8563|8548|8564.4|8549.4|8562.8|8547.8|112
1748846100000|2025-06-02 06:35:00|8562.9|8547.9|8566.8|8541.8|8566.8|8548.9|8561.4|8541.7|68
1748846400000|2025-06-02 06:40:00|8567|8542|8562.9|8547.9|8567.7|8548.1|8562.2|8541.6|74
1748846700000|2025-06-02 06:45:00|8563|8548|8571.8|8546.8|8571.8|8551.2|8562.8|8545.8|66
1748847000000|2025-06-02 06:50:00|8571.9|8546.9|8569.8|8554.8|8574.8|8554.8|8569.8|8546.8|49
1748847300000|2025-06-02 06:55:00|8570|8555|8575.3|8550.3|8575.3|8555.6|8569.1|8550.2|58
1748847600000|2025-06-02 07:00:00|8575.5|8550.5|8571.2|8556.2|8575.7|8556.8|8570|8550.2|55
1748847900000|2025-06-02 07:05:00|8571.1|8556.1|8568.1|8553.1|8572|8557|8568.1|8553.1|100
1748848200000|2025-06-02 07:10:00|8568.2|8553.2|8570.3|8545.3|8573.4|8554.3|8568.1|8545.3|89
1748848500000|2025-06-02 07:15:00|8570.1|8545.1|8570.2|8545.2|8571.1|8551.4|8565.6|8544|70
1748848800000|2025-06-02 07:20:00|8570|8545|8563.7|8548.7|8570.2|8549.1|8563.1|8543.1|86
1748849100000|2025-06-02 07:25:00|8563.9|8548.9|8563.4|8548.4|8568.5|8548.9|8562.3|8543.1|73
1748849400000|2025-06-02 07:30:00|8563.5|8548.5|8570.5|8545.5|8570.9|8548.5|8563.5|8543.4|45
1748849700000|2025-06-02 07:35:00|8570.4|8545.4|8568.1|8543.1|8570.8|8545.8|8568.1|8543.1|41
1748850000000|2025-06-02 07:40:00|8568.2|8543.2|8567.7|8542.7|8569.4|8544.4|8566.3|8541.3|59
1748850300000|2025-06-02 07:45:00|8567.9|8542.9|8563.5|8538.5|8568.3|8543.3|8563.3|8538.3|69
1748850600000|2025-06-02 07:50:00|8563.4|8538.4|8562.3|8537.3|8563.4|8538.4|8558.5|8533.5|152
1748850900000|2025-06-02 07:55:00|8562.6|8537.6|8562|8537|8563.4|8538.4|8560.9|8535.9|91
1748851200000|2025-06-02 08:00:00|8561.9|8536.9|8559.6|8534.6|8562|8537|8558.1|8533.1|121
1748851500000|2025-06-02 08:05:00|8559.7|8534.7|8562.6|8537.6|8562.8|8537.8|8559.6|8534.6|105
1748851800000|2025-06-02 08:10:00|8562.5|8537.5|8564.5|8539.5|8565.2|8540.2|8561.3|8536.3|96
1748852100000|2025-06-02 08:15:00|8564|8539|8559.6|8534.6|8564.6|8539.6|8559.6|8534.6|154
1748852400000|2025-06-02 08:20:00|8559.7|8534.7|8562.3|8537.3|8563.7|8538.7|8558.4|8533.4|99
1748852700000|2025-06-02 08:25:00|8562.1|8537.1|8565.5|8540.5|8565.5|8540.5|8561.5|8536.5|102
1748853000000|2025-06-02 08:30:00|8565.4|8540.4|8566.6|8541.6|8566.7|8541.7|8565.1|8540.1|44
1748853300000|2025-06-02 08:35:00|8566.5|8541.5|8564.2|8539.2|8566.7|8541.7|8564.1|8539.1|55
1748853600000|2025-06-02 08:40:00|8563.9|8538.9|8563.7|8538.7|8564.9|8539.9|8563.3|8538.3|72
1748853900000|2025-06-02 08:45:00|8563.6|8538.6|8565|8540|8565.5|8540.5|8561|8536|68
1748854200000|2025-06-02 08:50:00|8565.2|8540.2|8567|8542|8567.2|8542.2|8565.1|8540.1|41
1748854500000|2025-06-02 08:55:00|8567.1|8542.1|8569.5|8544.5|8570.5|8545.5|8567.1|8542.1|122
1748854800000|2025-06-02 09:00:00|8569.3|8544.3|8571.5|8546.5|8572.3|8547.3|8569.3|8544.3|90
1748855100000|2025-06-02 09:05:00|8571.6|8546.6|8570.3|8545.3|8571.9|8546.9|8570.1|8545.1|109
1748855400000|2025-06-02 09:10:00|8570.4|8545.4|8568.6|8543.6|8571.4|8546.4|8568.5|8543.5|94
1748855700000|2025-06-02 09:15:00|8568.3|8543.3|8568.3|8543.3|8569.5|8544.5|8567.6|8542.6|101
1748856000000|2025-06-02 09:20:00|8568.1|8543.1|8568.5|8543.5|8568.5|8543.5|8567.2|8542.2|63
1748856300000|2025-06-02 09:25:00|8568.6|8543.6|8569|8544|8569.3|8544.3|8568.5|8543.5|93
1748856600000|2025-06-02 09:30:00|8569.1|8544.1|8566.9|8541.9|8569.1|8544.1|8566.8|8541.8|74
1748856900000|2025-06-02 09:35:00|8566.7|8541.7|8567.9|8542.9|8568.4|8543.4|8566.6|8541.6|75
1748857200000|2025-06-02 09:40:00|8567.8|8542.8|8570|8545|8570.1|8545.1|8567.4|8542.4|75
1748857500000|2025-06-02 09:45:00|8570.1|8545.1|8569.5|8544.5|8570.3|8545.3|8569.5|8544.5|70
1748857800000|2025-06-02 09:50:00|8569.2|8544.2|8568.2|8543.2|8569.3|8544.3|8568|8543|59
1748858100000|2025-06-02 09:55:00|8568.3|8543.3|8569.5|8544.5|8570.3|8545.3|8566.9|8541.9|86
1748858400000|2025-06-02 10:00:00|8569.3|8544.3|8568.5|8543.5|8569.4|8544.4|8568|8543|44
1748858700000|2025-06-02 10:05:00|8568.7|8543.7|8568.7|8543.7|8569.3|8544.3|8568.5|8543.5|14
1748859000000|2025-06-02 10:10:00|8568.2|8543.2|8568.6|8543.6|8569|8544|8568|8543|23
1748859300000|2025-06-02 10:15:00|8568.8|8543.8|8567.8|8542.8|8569.7|8544.7|8567.8|8542.8|21
1748859600000|2025-06-02 10:20:00|8567.7|8542.7|8568.1|8543.1|8568.3|8543.3|8567.1|8542.1|40
1748859900000|2025-06-02 10:25:00|8568.3|8543.3|8568.3|8543.3|8568.5|8543.5|8568.1|8543.1|16
1748860200000|2025-06-02 10:30:00|8568.1|8543.1|8568.3|8543.3|8568.7|8543.7|8568.1|8543.1|59
1748860500000|2025-06-02 10:35:00|8568.2|8543.2|8567.9|8542.9|8568.3|8543.3|8567.9|8542.9|8
1748860800000|2025-06-02 10:40:00|8567.7|8542.7|8567.7|8542.7|8568.3|8543.3|8566.1|8541.1|42
1748861100000|2025-06-02 10:45:00|8567.8|8542.8|8569.9|8544.9|8569.9|8544.9|8567.6|8542.6|79
1748861400000|2025-06-02 10:50:00|8569.8|8544.8|8569.8|8544.8|8570.2|8545.2|8569.7|8544.7|52
1748861700000|2025-06-02 10:55:00|8569.9|8544.9|8569.8|8544.8|8570.2|8545.2|8569.8|8544.8|47
1748862000000|2025-06-02 11:00:00|8569.9|8544.9|8569.9|8544.9|8569.9|8544.9|8569.6|8544.6|22
1748862300000|2025-06-02 11:05:00|8570.2|8545.2|8570.5|8545.5|8571.1|8546.1|8570.2|8545.2|26
1748862600000|2025-06-02 11:10:00|8570.6|8545.6|8570.5|8545.5|8570.7|8545.7|8569.9|8544.9|27
1748862900000|2025-06-02 11:15:00|8570.7|8545.7|8569.2|8544.2|8570.7|8545.7|8567.7|8542.7|23
1748863200000|2025-06-02 11:20:00|8569.3|8544.3|8569.7|8544.7|8570|8545|8568.9|8543.9|27
1748863500000|2025-06-02 11:25:00|8569.9|8544.9|8570.7|8545.7|8570.8|8545.8|8568.9|8543.9|41
1748863800000|2025-06-02 11:30:00|8569.7|8544.7|8570.1|8545.1|8570.2|8545.2|8569.7|8544.7|7
1748864100000|2025-06-02 11:35:00|8569.9|8544.9|8570|8545|8570|8545|8569.9|8544.9|2
1748864400000|2025-06-02 11:40:00|8570.1|8545.1|8571.4|8546.4|8571.4|8546.4|8569.9|8544.9|11
1748864700000|2025-06-02 11:45:00|8570.9|8545.9|8571.9|8546.9|8571.9|8546.9|8570.9|8545.9|8
1748865000000|2025-06-02 11:50:00|8571.5|8546.5|8573|8548|8573.4|8548.4|8570.4|8545.4|46
1748865300000|2025-06-02 11:55:00|8573.2|8548.2|8570.9|8545.9|8573.8|8548.8|8570.8|8545.8|54
1748865600000|2025-06-02 12:00:00|8570.8|8545.8|8569.8|8544.8|8570.8|8545.8|8569.2|8544.2|91
1748865900000|2025-06-02 12:05:00|8569.7|8544.7|8568.4|8543.4|8569.9|8544.9|8567.7|8542.7|37
1748866200000|2025-06-02 12:10:00|8568.3|8543.3|8569.9|8544.9|8570|8545|8568.3|8543.3|45
1748866500000|2025-06-02 12:15:00|8569.8|8544.8|8568.8|8543.8|8570|8545|8568.7|8543.7|38
1748866800000|2025-06-02 12:20:00|8568.9|8543.9|8568.5|8543.5|8569.8|8544.8|8568.4|8543.4|70
1748867100000|2025-06-02 12:25:00|8568.4|8543.4|8568.2|8543.2|8568.4|8543.4|8567|8542|48
1748867400000|2025-06-02 12:30:00|8568.1|8543.1|8567|8542|8568.2|8543.2|8566.7|8541.7|61
1748867700000|2025-06-02 12:35:00|8566.8|8541.8|8566.6|8541.6|8567|8542|8566.6|8541.6|20
1748868000000|2025-06-02 12:40:00|8566.5|8541.5|8566|8541|8566.9|8541.9|8565.8|8540.8|61
1748868300000|2025-06-02 12:45:00|8565.8|8540.8|8566|8541|8566|8541|8565.8|8540.8|12
1748868600000|2025-06-02 12:50:00|8565.8|8540.8|8566.5|8541.5|8566.8|8541.8|8565.6|8540.6|41
1748868900000|2025-06-02 12:55:00|8566.7|8541.7|8566.7|8541.7|8567|8542|8566.7|8541.7|26
1748869200000|2025-06-02 13:00:00|8566.5|8541.5|8567|8542|8567|8542|8566.3|8541.3|16
1748869500000|2025-06-02 13:05:00|8567.1|8542.1|8567.3|8542.3|8567.9|8542.9|8566.9|8541.9|53
1748869800000|2025-06-02 13:10:00|8567.2|8542.2|8567|8542|8567.3|8542.3|8566.6|8541.6|49
1748870100000|2025-06-02 13:15:00|8566.9|8541.9|8567.1|8542.1|8567.5|8542.5|8566.3|8541.3|59
1748870400000|2025-06-02 13:20:00|8567.2|8542.2|8568.4|8543.4|8568.5|8543.5|8567.2|8542.2|36
1748870700000|2025-06-02 13:25:00|8568.6|8543.6|8568.4|8543.4|8569.8|8544.8|8568.4|8543.4|60
1748871000000|2025-06-02 13:30:00|8568.5|8543.5|8569.7|8544.7|8570|8545|8568.5|8543.5|8
1748871300000|2025-06-02 13:35:00|8569.8|8544.8|8569.7|8544.7|8570.1|8545.1|8568.5|8543.5|51
1748871600000|2025-06-02 13:40:00|8569.8|8544.8|8568.1|8543.1|8570|8545|8568.1|8543.1|78
1748871900000|2025-06-02 13:45:00|8568|8543|8569.1|8544.1|8569.2|8544.2|8568|8543|44
1748872200000|2025-06-02 13:50:00|8569.2|8544.2|8569.6|8544.6|8570.1|8545.1|8569.2|8544.2|63
1748872500000|2025-06-02 13:55:00|8569.7|8544.7|8569.7|8544.7|8569.9|8544.9|8569.5|8544.5|51
1748872800000|2025-06-02 14:00:00|8569.4|8544.4|8569.2|8544.2|8569.4|8544.4|8568.2|8543.2|111
1748873100000|2025-06-02 14:05:00|8569|8544|8568.3|8543.3|8569|8544|8567.3|8542.3|79
1748873400000|2025-06-02 14:10:00|8568.4|8543.4|8564|8539|8568.9|8543.9|8563.7|8538.7|47
1748873700000|2025-06-02 14:15:00|8563.9|8538.9|8564.4|8539.4|8566.2|8541.2|8562.6|8537.6|72
1748874000000|2025-06-02 14:20:00|8564.7|8539.7|8564.1|8539.1|8565.3|8540.3|8563.5|8538.5|90
1748874300000|2025-06-02 14:25:00|8563.9|8538.9|8564.9|8539.9|8565.3|8540.3|8563.9|8538.9|32
1748874600000|2025-06-02 14:30:00|8565|8540|8564.7|8539.7|8565.3|8540.3|8564.7|8539.7|11
1748874900000|2025-06-02 14:35:00|8564.6|8539.6|8565.4|8540.4|8565.4|8540.4|8564.6|8539.6|42
1748875200000|2025-06-02 14:40:00|8565.3|8540.3|8564.9|8539.9|8565.3|8540.3|8564.9|8539.9|33
1748875500000|2025-06-02 14:45:00|8565|8540|8565.1|8540.1|8565.5|8540.5|8564.9|8539.9|38
1748875800000|2025-06-02 14:50:00|8565|8540|8565|8540|8565.3|8540.3|8565|8540|34
1748876100000|2025-06-02 14:55:00|8564.9|8539.9|8564.8|8539.8|8565|8540|8563.9|8538.9|53
1748876400000|2025-06-02 15:00:00|8565.3|8540.3|8567.3|8542.3|8567.6|8542.6|8565.3|8540.3|88
1748876700000|2025-06-02 15:05:00|8567|8542|8565.8|8540.8|8567|8542|8565.6|8540.6|20
1748877000000|2025-06-02 15:10:00|8565.7|8540.7|8565.4|8540.4|8565.8|8540.8|8565.2|8540.2|23
1748877300000|2025-06-02 15:15:00|8565.3|8540.3|8564.9|8539.9|8565.5|8540.5|8564.7|8539.7|30
1748877600000|2025-06-02 15:20:00|8564.8|8539.8|8564.9|8539.9|8564.9|8539.9|8564.7|8539.7|4
1748877900000|2025-06-02 15:25:00|8565|8540|8566.1|8541.1|8566.2|8541.2|8565|8540|32
1748878200000|2025-06-02 15:30:00|8566.2|8541.2|8567.1|8542.1|8567.3|8542.3|8566.2|8541.2|28
1748878500000|2025-06-02 15:35:00|8567.2|8542.2|8567.1|8542.1|8567.4|8542.4|8567.1|8542.1|32
1748878800000|2025-06-02 15:40:00|8567.3|8542.3|8567.7|8542.7|8567.8|8542.8|8567.3|8542.3|53
1748879100000|2025-06-02 15:45:00|8567.5|8542.5|8567.5|8542.5|8567.8|8542.8|8566.2|8541.2|34
1748879400000|2025-06-02 15:50:00|8567.3|8542.3|8567.3|8542.3|8567.6|8542.6|8567.2|8542.2|17
1748879700000|2025-06-02 15:55:00|8567.4|8542.4|8567.1|8542.1|8568.1|8543.1|8566.7|8541.7|33
1748880000000|2025-06-02 16:00:00|8567.2|8542.2|8567.7|8542.7|8567.9|8542.9|8567.1|8542.1|32
1748880300000|2025-06-02 16:05:00|8567.8|8542.8|8568.5|8543.5|8568.9|8543.9|8567.1|8542.1|45
1748880600000|2025-06-02 16:10:00|8568.6|8543.6|8567.5|8542.5|8568.7|8543.7|8567.5|8542.5|20
1748880900000|2025-06-02 16:15:00|8567.6|8542.6|8567.3|8542.3|8567.9|8542.9|8567.2|8542.2|48
1748881200000|2025-06-02 16:20:00|8567.2|8542.2|8567.1|8542.1|8567.7|8542.7|8566.3|8541.3|33
1748881500000|2025-06-02 16:25:00|8567.2|8542.2|8567.1|8542.1|8567.7|8542.7|8567.1|8542.1|35
1748881800000|2025-06-02 16:30:00|8567|8542|8567.1|8542.1|8568|8543|8567|8542|29
1748882100000|2025-06-02 16:35:00|8567.2|8542.2|8567.4|8542.4|8567.8|8542.8|8567.2|8542.2|34
1748882400000|2025-06-02 16:40:00|8567.6|8542.6|8568.6|8543.6|8568.6|8543.6|8567.3|8542.3|21
1748882700000|2025-06-02 16:45:00|8568.8|8543.8|8568.8|8543.8|8569|8544|8568.6|8543.6|19
1748883000000|2025-06-02 16:50:00|8568.7|8543.7|8568.8|8543.8|8568.8|8543.8|8567.9|8542.9|17
1748883300000|2025-06-02 16:55:00|8568.7|8543.7|8567.7|8542.7|8568.8|8543.8|8567.7|8542.7|16
1748883600000|2025-06-02 17:00:00|8567.6|8542.6|8567.8|8542.8|8568|8543|8567.4|8542.4|34
1748883900000|2025-06-02 17:05:00|8567.6|8542.6|8566.4|8541.4|8567.8|8542.8|8566.4|8541.4|34
1748884200000|2025-06-02 17:10:00|8566.5|8541.5|8566.4|8541.4|8566.9|8541.9|8566.4|8541.4|14
1748884500000|2025-06-02 17:15:00|8566.6|8541.6|8566.9|8541.9|8567.2|8542.2|8566.6|8541.6|8
1748884800000|2025-06-02 17:20:00|8567|8542|8567.2|8542.2|8567.8|8542.8|8566.8|8541.8|14
1748885100000|2025-06-02 17:25:00|8567.3|8542.3|8568.2|8543.2|8568.5|8543.5|8567.3|8542.3|27
1748885400000|2025-06-02 17:30:00|8567.9|8542.9|8567.5|8542.5|8568.2|8543.2|8567|8542|32
1748885700000|2025-06-02 17:35:00|8567.6|8542.6|8567.3|8542.3|8568.2|8543.2|8567.2|8542.2|50
1748886000000|2025-06-02 17:40:00|8567.4|8542.4|8567.8|8542.8|8568.1|8543.1|8566.3|8541.3|186
1748886300000|2025-06-02 17:45:00|8567.7|8542.7|8567.6|8542.6|8568|8543|8567.3|8542.3|39
1748886600000|2025-06-02 17:50:00|8567.8|8542.8|8567.7|8542.7|8567.8|8542.8|8567.7|8542.7|14
1748886900000|2025-06-02 17:55:00|8567.5|8542.5|8568.8|8543.8|8568.8|8543.8|8567|8542|70
1748887200000|2025-06-02 18:00:00|8568.9|8543.9|8569.3|8544.3|8569.6|8544.6|8568.8|8543.8|16
1748887500000|2025-06-02 18:05:00|8569.2|8544.2|8569.4|8544.4|8569.4|8544.4|8569|8544|9
1748887800000|2025-06-02 18:10:00|8569.3|8544.3|8569.3|8544.3|8569.3|8544.3|8569.3|8544.3|1
1748888100000|2025-06-02 18:15:00|8568.9|8543.9|8566.4|8541.4|8569|8544|8566.1|8541.1|28
1748888400000|2025-06-02 18:20:00|8566.5|8541.5|8566.3|8541.3|8566.8|8541.8|8565.9|8540.9|5
1748888700000|2025-06-02 18:25:00|8566.6|8541.6|8566.2|8541.2|8566.6|8541.6|8566.2|8541.2|5
1748889000000|2025-06-02 18:30:00|8566.3|8541.3|8567.7|8542.7|8567.9|8542.9|8564.7|8539.7|46
1748889300000|2025-06-02 18:35:00|8567.9|8542.9|8568.5|8543.5|8568.9|8543.9|8567.8|8542.8|23
1748889600000|2025-06-02 18:40:00|8568.3|8543.3|8569.3|8544.3|8569.6|8544.6|8568.2|8543.2|21
1748889900000|2025-06-02 18:45:00|8569.2|8544.2|8569.5|8544.5|8569.5|8544.5|8569.2|8544.2|5
1748890200000|2025-06-02 18:50:00|8569.6|8544.6|8569|8544|8569.6|8544.6|8569|8544|4
1748890500000|2025-06-02 18:55:00|8569.2|8544.2|8569.1|8544.1|8569.2|8544.2|8569|8544|6
1748890800000|2025-06-02 19:00:00|8569|8544|8569.6|8544.6|8569.8|8544.8|8569|8544|21
1748891100000|2025-06-02 19:05:00|8569.7|8544.7|8569.6|8544.6|8569.7|8544.7|8569.5|8544.5|24
1748891400000|2025-06-02 19:10:00|8569.5|8544.5|8569.5|8544.5|8569.6|8544.6|8569.5|8544.5|29
1748891700000|2025-06-02 19:15:00|8569.6|8544.6|8569.1|8544.1|8569.7|8544.7|8569|8544|8
1748892000000|2025-06-02 19:20:00|8569.3|8544.3|8569.2|8544.2|8569.3|8544.3|8569.2|8544.2|16
1748892300000|2025-06-02 19:25:00|8569.3|8544.3|8569.1|8544.1|8569.3|8544.3|8569.1|8544.1|11
1748892600000|2025-06-02 19:30:00|8569.2|8544.2|8569.1|8544.1|8569.2|8544.2|8569|8544|14
1748892900000|2025-06-02 19:35:00|8569.4|8544.4|8569.6|8544.6|8569.7|8544.7|8569.4|8544.4|31
1748893200000|2025-06-02 19:40:00|8569.7|8544.7|8569.3|8544.3|8569.9|8544.9|8569.3|8544.3|13
1748893500000|2025-06-02 19:45:00|8569.1|8544.1|8568.1|8543.1|8569.1|8544.1|8568|8543|21
1748893800000|2025-06-02 19:50:00|8568.3|8543.3|8568.3|8543.3|8568.6|8543.6|8568.1|8543.1|27
1748894100000|2025-06-02 19:55:00|8568.1|8543.1|8568.1|8543.1|8568.3|8543.3|8568.1|8543.1|12
1748912400000|2025-06-03 01:00:00|8566.5|8541.5|8570.1|8545.1|8570.1|8545.1|8566.5|8541.5|10
1748913300000|2025-06-03 01:15:00|8568.9|8543.9|8570.1|8545.1|8570.1|8545.1|8568.9|8543.9|2
1748913600000|2025-06-03 01:20:00|8568.9|8543.9|8568.8|8543.8|8569.3|8544.3|8568.5|8543.5|7
1748913900000|2025-06-03 01:25:00|8568|8543|8566.5|8541.5|8568.4|8543.4|8566.5|8541.5|12
1748914200000|2025-06-03 01:30:00|8568|8543|8568.5|8543.5|8568.5|8543.5|8568|8543|2
1748914800000|2025-06-03 01:40:00|8569|8544|8569|8544|8569|8544|8569|8544|1
1748915100000|2025-06-03 01:45:00|8566|8541|8569.8|8544.8|8569.8|8544.8|8565.9|8540.9|9
1748915400000|2025-06-03 01:50:00|8569.7|8544.7|8570.5|8545.5|8570.5|8545.5|8569.7|8544.7|5
1748915700000|2025-06-03 01:55:00|8570.9|8545.9|8580.5|8553.6|8580.5|8554.1|8570.5|8545.5|17
1748916000000|2025-06-03 02:00:00|8578.9|8552|8578|8553|8579.5|8553|8578|8552|6
1748916300000|2025-06-03 02:05:00|8580.1|8555.1|8572.5|8547.5|8580.5|8555.5|8570.9|8545.9|13
1748916600000|2025-06-03 02:10:00|8571.9|8546.9|8571.9|8546.9|8572.5|8547.5|8571.7|8546.7|5
1748917200000|2025-06-03 02:20:00|8573.1|8548.1|8573|8548|8573.3|8548.3|8572.9|8547.9|4
1748917500000|2025-06-03 02:25:00|8572.7|8547.7|8573.7|8548.7|8573.7|8548.7|8572.7|8547.7|11
1748917800000|2025-06-03 02:30:00|8572.7|8547.7|8572.9|8547.9|8573.5|8548.5|8572.5|8547.5|11
1748918100000|2025-06-03 02:35:00|8572.7|8547.7|8573|8548|8573.7|8548.7|8572|8547|10
1748918400000|2025-06-03 02:40:00|8573.6|8548.6|8576.5|8551.5|8581.5|8556.5|8572.8|8547.8|35
1748918700000|2025-06-03 02:45:00|8576.6|8551.6|8575.7|8550.7|8576.6|8551.6|8575.7|8550.7|13
1748919000000|2025-06-03 02:50:00|8576.3|8551.3|8575.2|8550.2|8576.5|8551.5|8573|8548|20
1748919300000|2025-06-03 02:55:00|8574.8|8549.8|8573.9|8548.9|8575.2|8550.2|8573.3|8548.3|88
1748919600000|2025-06-03 03:00:00|8574.7|8549.7|8573.7|8548.7|8575.1|8550.1|8573.1|8548.1|45
1748919900000|2025-06-03 03:05:00|8573.8|8548.8|8573.6|8548.6|8574.4|8549.4|8573.5|8548.5|19
1748920200000|2025-06-03 03:10:00|8573.8|8548.8|8575.5|8550.5|8575.9|8550.9|8573.6|8548.6|33
1748920500000|2025-06-03 03:15:00|8575.7|8550.7|8578.2|8553.2|8578.7|8553.7|8575.5|8550.5|63
1748920800000|2025-06-03 03:20:00|8578.3|8553.3|8579.4|8554.4|8580.9|8555.9|8577.8|8552.8|29
1748921100000|2025-06-03 03:25:00|8580.2|8555.2|8580.3|8555.3|8581.2|8556.2|8580.2|8555.2|34
1748921400000|2025-06-03 03:30:00|8580.5|8555.5|8582.8|8557.8|8586|8563.5|8576|8555.5|201
1748921700000|2025-06-03 03:35:00|8583|8558|8577|8562|8584.8|8563.7|8576.9|8558|102
1748922000000|2025-06-03 03:40:00|8577.1|8562.1|8579.6|8554.6|8581.3|8562.1|8575.9|8553.8|89
1748922300000|2025-06-03 03:45:00|8579.2|8554.2|8571.7|8556.7|8579.4|8558.4|8571.3|8552.7|65
1748922600000|2025-06-03 03:50:00|8571.6|8556.6|8574.4|8549.4|8576.9|8557.2|8571.3|8548.9|75
1748922900000|2025-06-03 03:55:00|8574.3|8549.3|8576.9|8551.9|8576.9|8551.9|8572.6|8547.6|52
1748923200000|2025-06-03 04:00:00|8577|8552|8572.4|8547.4|8578.3|8553.3|8572.1|8547.1|116
1748923500000|2025-06-03 04:05:00|8572.7|8547.7|8575.5|8550.5|8576.8|8551.8|8572.7|8547.7|76
1748923800000|2025-06-03 04:10:00|8575.6|8550.6|8576.9|8551.9|8577.8|8552.8|8575.5|8550.5|58
1748924100000|2025-06-03 04:15:00|8577|8552|8576.8|8551.8|8579.1|8554.1|8576.2|8551.2|87
1748924400000|2025-06-03 04:20:00|8576.6|8551.6|8577|8552|8579.7|8554.7|8576|8551|128
1748924700000|2025-06-03 04:25:00|8577.2|8552.2|8575.9|8550.9|8577.2|8552.2|8575.2|8550.2|68
1748925000000|2025-06-03 04:30:00|8575.4|8550.4|8570.5|8555.5|8576.4|8556.5|8570.1|8549.3|75
1748925300000|2025-06-03 04:35:00|8570.7|8555.7|8570.8|8555.8|8571.5|8556.5|8569.7|8554.7|43
1748925600000|2025-06-03 04:40:00|8570.7|8555.7|8570.8|8555.8|8572|8557|8570.7|8555.7|58
1748925900000|2025-06-03 04:45:00|8570.7|8555.7|8571|8556|8571.7|8556.7|8570.7|8555.7|66
1748926200000|2025-06-03 04:50:00|8570.9|8555.9|8570.9|8555.9|8572.1|8557.1|8570.7|8555.7|32
1748926500000|2025-06-03 04:55:00|8570.8|8555.8|8569.3|8554.3|8574.6|8555.8|8568.5|8548.9|38
1748926800000|2025-06-03 05:00:00|8573.8|8548.8|8570.9|8555.9|8576.1|8556.3|8568.7|8548.6|43
1748927100000|2025-06-03 05:05:00|8570.7|8555.7|8571.5|8556.5|8571.9|8556.9|8570.6|8555.6|39
1748927400000|2025-06-03 05:10:00|8571.6|8556.6|8571.3|8556.3|8571.6|8556.6|8570.5|8555.5|37
1748927700000|2025-06-03 05:15:00|8571.5|8556.5|8575.1|8550.1|8575.1|8556.9|8570.1|8550.1|38
1748928000000|2025-06-03 05:20:00|8574.7|8549.7|8574.1|8549.1|8574.7|8549.7|8572.2|8547.2|68
1748928300000|2025-06-03 05:25:00|8574.3|8549.3|8573.8|8548.8|8574.8|8549.8|8572.9|8547.9|51
1748928600000|2025-06-03 05:30:00|8573.4|8548.4|8574.9|8549.9|8575.6|8555.4|8569.1|8548.3|115
1748928900000|2025-06-03 05:35:00|8574.8|8549.8|8568.7|8553.7|8574.9|8554|8566.7|8545.5|130
1748929200000|2025-06-03 05:40:00|8568.8|8553.8|8568.4|8553.4|8568.9|8553.9|8568|8553|56
1748929500000|2025-06-03 05:45:00|8568.6|8553.6|8568.6|8553.6|8569.9|8554.9|8568.3|8553.3|48
1748929800000|2025-06-03 05:50:00|8568.5|8553.5|8567.6|8552.6|8568.9|8553.9|8567.3|8552.3|23
1748930100000|2025-06-03 05:55:00|8567.5|8552.5|8568.3|8553.3|8572.8|8553.5|8566.7|8547.3|37
1748930400000|2025-06-03 06:00:00|8568.5|8553.5|8572.7|8547.7|8573.7|8553.7|8568.1|8547.1|65
1748930700000|2025-06-03 06:05:00|8572.9|8547.9|8573.5|8548.5|8573.6|8548.6|8571.9|8546.9|52
1748931000000|2025-06-03 06:10:00|8573.4|8548.4|8573.7|8548.7|8574.4|8549.4|8572.9|8547.9|51
1748931300000|2025-06-03 06:15:00|8573.6|8548.6|8573.7|8548.7|8574.8|8549.8|8573.1|8548.1|61
1748931600000|2025-06-03 06:20:00|8573.8|8548.8|8572.6|8547.6|8573.9|8548.9|8572.3|8547.3|44
1748931900000|2025-06-03 06:25:00|8572.5|8547.5|8571.8|8546.8|8572.5|8547.5|8571|8546|44
1748932200000|2025-06-03 06:30:00|8571.5|8546.5|8573|8548|8573|8548|8570.8|8545.8|33
1748932500000|2025-06-03 06:35:00|8572.9|8547.9|8568.9|8553.9|8573.8|8553.9|8568.4|8547.9|22
1748932800000|2025-06-03 06:40:00|8569|8554|8570|8555|8570.4|8555.4|8568.9|8553.9|26
1748933100000|2025-06-03 06:45:00|8569.9|8554.9|8570.3|8555.3|8575.2|8555.4|8569.1|8550|51
1748933400000|2025-06-03 06:50:00|8570.4|8555.4|8570.9|8555.9|8572.3|8557.3|8570.4|8555.4|29
1748933700000|2025-06-03 06:55:00|8571|8556|8568.9|8553.9|8571.1|8556.1|8568.5|8553.5|72
1748934000000|2025-06-03 07:00:00|8568.8|8553.8|8569.3|8554.3|8573.4|8554.5|8567.1|8547.3|108
1748934300000|2025-06-03 07:05:00|8569.5|8554.5|8568.7|8553.7|8574.9|8555.5|8568.7|8549.4|65
1748934600000|2025-06-03 07:10:00|8568.6|8553.6|8566.9|8551.9|8573.8|8553.9|8566.9|8547|70
1748934900000|2025-06-03 07:15:00|8567|8552|8573.6|8548.6|8573.8|8553.5|8567|8548.6|20
1748935200000|2025-06-03 07:20:00|8573.7|8548.7|8575.3|8550.3|8575.3|8550.3|8573.4|8548.4|44
1748935500000|2025-06-03 07:25:00|8575.2|8550.2|8577|8552|8577|8557.2|8571.5|8549.6|79
1748935800000|2025-06-03 07:30:00|8578.8|8553.8|8581.3|8556.3|8581.6|8556.6|8578.6|8553.6|97
1748936100000|2025-06-03 07:35:00|8581.8|8556.8|8580.1|8555.1|8582.3|8557.3|8579.8|8554.8|90
1748936400000|2025-06-03 07:40:00|8580|8555|8578.6|8553.6|8580|8555|8578.2|8553.2|33
1748936700000|2025-06-03 07:45:00|8579.4|8554.4|8578.2|8553.2|8580.1|8555.1|8577.3|8552.3|72
1748937000000|2025-06-03 07:50:00|8578.3|8553.3|8577|8552|8578.9|8553.9|8576.8|8551.8|64
1748937300000|2025-06-03 07:55:00|8577.1|8552.1|8578|8553|8579|8554|8576.8|8551.8|36
1748937600000|2025-06-03 08:00:00|8577.2|8552.2|8577.8|8552.8|8578.4|8553.4|8577|8552|61
1748937900000|2025-06-03 08:05:00|8577.6|8552.6|8578.8|8553.8|8578.8|8553.8|8576.5|8551.5|73
1748938200000|2025-06-03 08:10:00|8578.5|8553.5|8579.3|8554.3|8580|8555|8578.4|8553.4|20
1748938500000|2025-06-03 08:15:00|8579.4|8554.4|8580.4|8555.4|8580.4|8555.4|8579.3|8554.3|39
1748938800000|2025-06-03 08:20:00|8580.2|8555.2|8582|8557|8582|8557|8580.1|8555.1|32
1748939100000|2025-06-03 08:25:00|8581.9|8556.9|8580.4|8555.4|8582|8557|8580.2|8555.2|63
1748939400000|2025-06-03 08:30:00|8580.3|8555.3|8580|8555|8580.7|8555.7|8579.1|8554.1|50
1748939700000|2025-06-03 08:35:00|8580.1|8555.1|8578.9|8553.9|8580.1|8555.1|8578.2|8553.2|66
1748940000000|2025-06-03 08:40:00|8579.2|8554.2|8580.6|8555.6|8580.9|8555.9|8579|8554|67
1748940300000|2025-06-03 08:45:00|8580.9|8555.9|8578.6|8553.6|8581.9|8556.9|8578|8553|54
1748940600000|2025-06-03 08:50:00|8578.5|8553.5|8580|8555|8580.4|8555.4|8578.3|8553.3|48
1748940900000|2025-06-03 08:55:00|8579.8|8554.8|8581.3|8556.3|8582.2|8557.2|8579.3|8554.3|44
1748941200000|2025-06-03 09:00:00|8581.2|8556.2|8581.8|8556.8|8582|8557|8581|8556|92
1748941500000|2025-06-03 09:05:00|8581.9|8556.9|8581.4|8556.4|8582.1|8557.1|8581.2|8556.2|39
1748941800000|2025-06-03 09:10:00|8581.6|8556.6|8580|8555|8581.9|8556.9|8580|8555|71
1748942100000|2025-06-03 09:15:00|8580.1|8555.1|8580.6|8555.6|8580.7|8555.7|8580|8555|20
1748942400000|2025-06-03 09:20:00|8580.5|8555.5|8580|8555|8580.6|8555.6|8579.8|8554.8|10
1748942700000|2025-06-03 09:25:00|8580.1|8555.1|8579.8|8554.8|8580.6|8555.6|8579.7|8554.7|37
1748943000000|2025-06-03 09:30:00|8579.9|8554.9|8581|8556|8581.3|8556.3|8579.8|8554.8|37
1748943300000|2025-06-03 09:35:00|8581.3|8556.3|8580.6|8555.6|8581.4|8556.4|8580.4|8555.4|22
1748943600000|2025-06-03 09:40:00|8580.5|8555.5|8581.8|8556.8|8582|8557|8580.3|8555.3|46
1748943900000|2025-06-03 09:45:00|8582.3|8557.3|8584|8559|8585|8560|8582.2|8557.2|24
1748944200000|2025-06-03 09:50:00|8583.2|8558.2|8584.6|8559.6|8585.8|8560.8|8583.2|8558.2|90
1748944500000|2025-06-03 09:55:00|8584.8|8559.8|8584.4|8559.4|8584.8|8559.8|8584.1|8559.1|26
1748944800000|2025-06-03 10:00:00|8584.3|8559.3|8584|8559|8585.4|8560.4|8583.6|8558.6|32
1748945100000|2025-06-03 10:05:00|8584.2|8559.2|8583.4|8558.4|8585|8560|8583.3|8558.3|30
1748945400000|2025-06-03 10:10:00|8583.3|8558.3|8584.2|8559.2|8584.4|8559.4|8583.3|8558.3|22
1748945700000|2025-06-03 10:15:00|8584.3|8559.3|8584.3|8559.3|8584.3|8559.3|8584.2|8559.2|17
1748946000000|2025-06-03 10:20:00|8584.2|8559.2|8586.6|8561.6|8586.6|8561.6|8584.2|8559.2|27
1748946300000|2025-06-03 10:25:00|8586.8|8561.8|8587.3|8562.3|8587.6|8562.6|8586.8|8561.8|27
1748946600000|2025-06-03 10:30:00|8587.4|8562.4|8585.9|8560.9|8587.6|8562.6|8585.9|8560.9|45
1748946900000|2025-06-03 10:35:00|8585.8|8560.8|8585.9|8560.9|8586|8561|8585.3|8560.3|38
1748947200000|2025-06-03 10:40:00|8586.1|8561.1|8585.3|8560.3|8586.8|8561.8|8584.5|8559.5|63
1748947500000|2025-06-03 10:45:00|8585.6|8560.6|8588|8563|8588|8563|8585.6|8560.6|41
1748947800000|2025-06-03 10:50:00|8587.9|8562.9|8588.2|8563.2|8589.2|8564.2|8587.6|8562.6|36
1748948100000|2025-06-03 10:55:00|8588.1|8563.1|8588|8563|8588.1|8563.1|8587.2|8562.2|32
1748948400000|2025-06-03 11:00:00|8587.8|8562.8|8587.3|8562.3|8588.2|8563.2|8587.1|8562.1|41
1748948700000|2025-06-03 11:05:00|8587.1|8562.1|8587.2|8562.2|8587.7|8562.7|8587.1|8562.1|84
1748949000000|2025-06-03 11:10:00|8587.1|8562.1|8588.3|8563.3|8588.4|8563.4|8587.1|8562.1|73
1748949300000|2025-06-03 11:15:00|8588.7|8563.7|8591.7|8566.7|8592.3|8567.3|8588.7|8563.7|51
1748949600000|2025-06-03 11:20:00|8591.6|8566.6|8588.6|8563.6|8592.7|8567.7|8588.5|8563.5|66
1748949900000|2025-06-03 11:25:00|8588.5|8563.5|8587.5|8562.5|8589.8|8564.8|8587.4|8562.4|68
1748950200000|2025-06-03 11:30:00|8587.9|8562.9|8584.9|8559.9|8588.3|8563.3|8584.9|8559.9|15
1748950500000|2025-06-03 11:35:00|8585|8560|8587.4|8562.4|8587.4|8562.4|8585|8560|16
1748950800000|2025-06-03 11:40:00|8587.5|8562.5|8587.1|8562.1|8587.5|8562.5|8587.1|8562.1|10
1748951100000|2025-06-03 11:45:00|8587|8562|8585.4|8560.4|8587.3|8562.3|8585.3|8560.3|13
1748951400000|2025-06-03 11:50:00|8585.3|8560.3|8586.2|8561.2|8586.6|8561.6|8583.9|8558.9|40
1748951700000|2025-06-03 11:55:00|8586.1|8561.1|8587.6|8562.6|8587.8|8562.8|8586|8561|60
1748952000000|2025-06-03 12:00:00|8587.1|8562.1|8586|8561|8587.5|8562.5|8586|8561|32
1748952300000|2025-06-03 12:05:00|8585.9|8560.9|8588.5|8563.5|8588.9|8563.9|8585.9|8560.9|41
1748952600000|2025-06-03 12:10:00|8588.6|8563.6|8588.7|8563.7|8589|8564|8588.3|8563.3|44
1748952900000|2025-06-03 12:15:00|8588.6|8563.6|8589.8|8564.8|8590.2|8565.2|8588.4|8563.4|39
1748953200000|2025-06-03 12:20:00|8590|8565|8589.4|8564.4|8590.4|8565.4|8589.2|8564.2|38
1748953500000|2025-06-03 12:25:00|8589.3|8564.3|8589.5|8564.5|8589.6|8564.6|8589.2|8564.2|22
1748953800000|2025-06-03 12:30:00|8589.4|8564.4|8590.3|8565.3|8590.4|8565.4|8589.4|8564.4|10
1748954100000|2025-06-03 12:35:00|8589.8|8564.8|8589.1|8564.1|8590.3|8565.3|8589.1|8564.1|37
1748954400000|2025-06-03 12:40:00|8589.2|8564.2|8590.5|8565.5|8590.5|8565.5|8589.1|8564.1|16
1748954700000|2025-06-03 12:45:00|8590.3|8565.3|8590.3|8565.3|8590.5|8565.5|8590.1|8565.1|20
1748955000000|2025-06-03 12:50:00|8590.4|8565.4|8593.5|8568.5|8593.9|8568.9|8590.4|8565.4|34
1748955300000|2025-06-03 12:55:00|8593.4|8568.4|8595|8570|8595.9|8570.9|8593.1|8568.1|99
1748955600000|2025-06-03 13:00:00|8595.4|8570.4|8594.5|8569.5|8595.4|8570.4|8593.9|8568.9|12
1748955900000|2025-06-03 13:05:00|8594.1|8569.1|8592|8567|8594.3|8569.3|8592|8567|40
1748956200000|2025-06-03 13:10:00|8591.3|8566.3|8592|8567|8592.1|8567.1|8591.1|8566.1|12
1748956500000|2025-06-03 13:15:00|8592.1|8567.1|8592.3|8567.3|8592.3|8567.3|8591.8|8566.8|25
1748956800000|2025-06-03 13:20:00|8592.6|8567.6|8593.1|8568.1|8593.9|8568.9|8592|8567|51
1748957100000|2025-06-03 13:25:00|8593.4|8568.4|8593.3|8568.3|8593.4|8568.4|8591.5|8566.5|54
1748957400000|2025-06-03 13:30:00|8593.4|8568.4|8594.1|8569.1|8594.3|8569.3|8593.3|8568.3|98
1748957700000|2025-06-03 13:35:00|8594.2|8569.2|8593.8|8568.8|8594.8|8569.8|8592.9|8567.9|125
1748958000000|2025-06-03 13:40:00|8594|8569|8594.2|8569.2|8594.3|8569.3|8593.6|8568.6|48
1748958300000|2025-06-03 13:45:00|8594.1|8569.1|8596|8571|8596.1|8571.1|8594.1|8569.1|59
1748958600000|2025-06-03 13:50:00|8595.9|8570.9|8596|8571|8596.2|8571.2|8595.6|8570.6|82
1748958900000|2025-06-03 13:55:00|8596.1|8571.1|8594.8|8569.8|8596.1|8571.1|8594.7|8569.7|51
1748959200000|2025-06-03 14:00:00|8594.5|8569.5|8594.5|8569.5|8596.1|8571.1|8594.2|8569.2|105
1748959500000|2025-06-03 14:05:00|8594.6|8569.6|8594.7|8569.7|8595.6|8570.6|8594.5|8569.5|68
1748959800000|2025-06-03 14:10:00|8594.3|8569.3|8593.7|8568.7|8594.4|8569.4|8593|8568|41
1748960100000|2025-06-03 14:15:00|8593.9|8568.9|8592.3|8567.3|8594.3|8569.3|8592.2|8567.2|62
1748960400000|2025-06-03 14:20:00|8592.2|8567.2|8592|8567|8592.3|8567.3|8591.5|8566.5|47
1748960700000|2025-06-03 14:25:00|8591.9|8566.9|8591.9|8566.9|8592.7|8567.7|8591.7|8566.7|28
1748961000000|2025-06-03 14:30:00|8591.7|8566.7|8591.6|8566.6|8591.7|8566.7|8590.9|8565.9|91
1748961300000|2025-06-03 14:35:00|8591.5|8566.5|8592.1|8567.1|8592.3|8567.3|8590.7|8565.7|26
1748961600000|2025-06-03 14:40:00|8592.3|8567.3|8592|8567|8593.3|8568.3|8592|8567|34
1748961900000|2025-06-03 14:45:00|8591.9|8566.9|8593.9|8568.9|8593.9|8568.9|8591.9|8566.9|44
1748962200000|2025-06-03 14:50:00|8593.7|8568.7|8594.4|8569.4|8594.6|8569.6|8593.3|8568.3|36
1748962500000|2025-06-03 14:55:00|8594.3|8569.3|8594.3|8569.3|8594.4|8569.4|8593.3|8568.3|52
1748962800000|2025-06-03 15:00:00|8594.1|8569.1|8594.6|8569.6|8594.9|8569.9|8594.1|8569.1|40
1748963100000|2025-06-03 15:05:00|8594.7|8569.7|8595.5|8570.5|8596.4|8571.4|8594.5|8569.5|34
1748963400000|2025-06-03 15:10:00|8594.5|8569.5|8593.8|8568.8|8594.5|8569.5|8593.5|8568.5|52
1748963700000|2025-06-03 15:15:00|8593.9|8568.9|8595.8|8570.8|8595.9|8570.9|8593.8|8568.8|26
1748964000000|2025-06-03 15:20:00|8595.9|8570.9|8595.8|8570.8|8596|8571|8595.5|8570.5|32
1748964300000|2025-06-03 15:25:00|8595.5|8570.5|8595.3|8570.3|8595.5|8570.5|8595.3|8570.3|9
1748964600000|2025-06-03 15:30:00|8595.4|8570.4|8595.4|8570.4|8595.5|8570.5|8595.3|8570.3|11
1748964900000|2025-06-03 15:35:00|8595.3|8570.3|8594.4|8569.4|8595.4|8570.4|8594.3|8569.3|29
1748965200000|2025-06-03 15:40:00|8594.3|8569.3|8594.4|8569.4|8595|8570|8594.3|8569.3|13
1748965500000|2025-06-03 15:45:00|8594.5|8569.5|8595.2|8570.2|8595.2|8570.2|8594.3|8569.3|27
1748965800000|2025-06-03 15:50:00|8595.3|8570.3|8595.9|8570.9|8596.8|8571.8|8595.2|8570.2|41
1748966100000|2025-06-03 15:55:00|8595.8|8570.8|8595.2|8570.2|8595.9|8570.9|8595.2|8570.2|9
1748966400000|2025-06-03 16:00:00|8595.1|8570.1|8595.2|8570.2|8595.4|8570.4|8595|8570|12
1748966700000|2025-06-03 16:05:00|8595.1|8570.1|8594.8|8569.8|8595.2|8570.2|8594.7|8569.7|10
1748967000000|2025-06-03 16:10:00|8594.7|8569.7|8594.7|8569.7|8594.7|8569.7|8594.7|8569.7|1
1748967300000|2025-06-03 16:15:00|8594.9|8569.9|8595.7|8570.7|8595.7|8570.7|8594.8|8569.8|12
1748967600000|2025-06-03 16:20:00|8595.9|8570.9|8596.1|8571.1|8596.3|8571.3|8595.7|8570.7|16
1748967900000|2025-06-03 16:25:00|8596.2|8571.2|8596.7|8571.7|8596.8|8571.8|8596|8571|14
1748968200000|2025-06-03 16:30:00|8596.8|8571.8|8597.6|8572.6|8598.2|8573.2|8596.8|8571.8|9
1748968500000|2025-06-03 16:35:00|8597.7|8572.7|8598.4|8573.4|8598.4|8573.4|8597.6|8572.6|17
1748968800000|2025-06-03 16:40:00|8598.5|8573.5|8597.6|8572.6|8598.5|8573.5|8597.3|8572.3|11
1748969100000|2025-06-03 16:45:00|8597.7|8572.7|8598|8573|8598.4|8573.4|8597.6|8572.6|14
1748969700000|2025-06-03 16:55:00|8598.2|8573.2|8598.2|8573.2|8598.4|8573.4|8598|8573|20
1748970000000|2025-06-03 17:00:00|8598|8573|8598.3|8573.3|8598.4|8573.4|8598|8573|31
1748970300000|2025-06-03 17:05:00|8598.1|8573.1|8598.2|8573.2|8598.4|8573.4|8598|8573|24
1748970600000|2025-06-03 17:10:00|8598.3|8573.3|8598|8573|8598.3|8573.3|8598|8573|9
1748970900000|2025-06-03 17:15:00|8598.1|8573.1|8597.8|8572.8|8598.4|8573.4|8597.8|8572.8|20
1748971200000|2025-06-03 17:20:00|8597.7|8572.7|8597.6|8572.6|8597.8|8572.8|8597.2|8572.2|24
1748971500000|2025-06-03 17:25:00|8597.8|8572.8|8597.4|8572.4|8597.8|8572.8|8597.4|8572.4|19
1748971800000|2025-06-03 17:30:00|8597.5|8572.5|8596.8|8571.8|8597.5|8572.5|8596.6|8571.6|12
1748972100000|2025-06-03 17:35:00|8596.6|8571.6|8596.6|8571.6|8596.8|8571.8|8596.5|8571.5|13
1748972400000|2025-06-03 17:40:00|8596.5|8571.5|8596.5|8571.5|8596.6|8571.6|8596.4|8571.4|25
1748972700000|2025-06-03 17:45:00|8596.6|8571.6|8596|8571|8596.6|8571.6|8596|8571|29
1748973000000|2025-06-03 17:50:00|8595.8|8570.8|8595|8570|8595.8|8570.8|8595|8570|10
1748973300000|2025-06-03 17:55:00|8594.9|8569.9|8596.2|8571.2|8597.4|8572.4|8594.9|8569.9|70
1748973600000|2025-06-03 18:00:00|8596.3|8571.3|8596.3|8571.3|8596.9|8571.9|8596.3|8571.3|34
1748973900000|2025-06-03 18:05:00|8596.5|8571.5|8596.3|8571.3|8596.5|8571.5|8596.3|8571.3|6
1748974200000|2025-06-03 18:10:00|8596.4|8571.4|8596.3|8571.3|8596.6|8571.6|8596.3|8571.3|28
1748974500000|2025-06-03 18:15:00|8596.4|8571.4|8596.2|8571.2|8596.6|8571.6|8596.2|8571.2|12
1748974800000|2025-06-03 18:20:00|8595.7|8570.7|8595.9|8570.9|8595.9|8570.9|8595.7|8570.7|2
1748975100000|2025-06-03 18:25:00|8595.8|8570.8|8596|8571|8596|8571|8595.8|8570.8|3
1748975700000|2025-06-03 18:35:00|8596.1|8571.1|8596.7|8571.7|8596.8|8571.8|8596.1|8571.1|17
1748976000000|2025-06-03 18:40:00|8596.6|8571.6|8596.6|8571.6|8596.7|8571.7|8596.2|8571.2|22
1748976300000|2025-06-03 18:45:00|8596.7|8571.7|8595.8|8570.8|8596.7|8571.7|8595.5|8570.5|13
1748976600000|2025-06-03 18:50:00|8595.7|8570.7|8595.9|8570.9|8595.9|8570.9|8595.7|8570.7|2
1748976900000|2025-06-03 18:55:00|8595.7|8570.7|8595.5|8570.5|8595.7|8570.7|8595.5|8570.5|8
1748977200000|2025-06-03 19:00:00|8595.4|8570.4|8595.5|8570.5|8595.5|8570.5|8595.4|8570.4|14
1748977500000|2025-06-03 19:05:00|8595.4|8570.4|8595.4|8570.4|8595.5|8570.5|8595.4|8570.4|5
1748977800000|2025-06-03 19:10:00|8595.5|8570.5|8595.6|8570.6|8595.7|8570.7|8595.4|8570.4|10
1748978100000|2025-06-03 19:15:00|8595.7|8570.7|8596.4|8571.4|8596.4|8571.4|8595.6|8570.6|13
1748978400000|2025-06-03 19:20:00|8596.3|8571.3|8596.3|8571.3|8596.4|8571.4|8596.1|8571.1|10
1748978700000|2025-06-03 19:25:00|8596.4|8571.4|8596.8|8571.8|8596.8|8571.8|8595.9|8570.9|29
1748979000000|2025-06-03 19:30:00|8597.4|8572.4|8597.3|8572.3|8597.4|8572.4|8597.3|8572.3|12
1748979300000|2025-06-03 19:35:00|8597.5|8572.5|8597.6|8572.6|8597.7|8572.7|8597.3|8572.3|11
1748979600000|2025-06-03 19:40:00|8597.7|8572.7|8598.1|8573.1|8598.4|8573.4|8597.6|8572.6|22
1748979900000|2025-06-03 19:45:00|8598.3|8573.3|8598.3|8573.3|8598.3|8573.3|8597.8|8572.8|23
1748980200000|2025-06-03 19:50:00|8598.7|8573.7|8598.2|8573.2|8599.1|8574.1|8598.2|8573.2|39
1748980500000|2025-06-03 19:55:00|8598.3|8573.3|8599|8574|8599|8574|8598.2|8573.2|9
1748998800000|2025-06-04 01:00:00|8594.7|8569.7|8595|8570|8595.6|8570.6|8593.9|8568.9|80
1748999100000|2025-06-04 01:05:00|8595.5|8570.5|8595.6|8570.6|8595.9|8570.9|8595|8570|101
1748999400000|2025-06-04 01:10:00|8596.2|8571.2|8596.2|8571.2|8596.2|8571.2|8595.5|8570.5|25
1748999700000|2025-06-04 01:15:00|8596.3|8571.3|8596.4|8571.4|8596.4|8571.4|8596|8571|13
1749000000000|2025-06-04 01:20:00|8596|8571|8594.9|8569.9|8596.4|8571.4|8594|8569|67
1749000300000|2025-06-04 01:25:00|8593.9|8568.9|8595.7|8570.7|8595.7|8570.7|8593.5|8568.5|54
1749000600000|2025-06-04 01:30:00|8595.8|8570.8|8595.3|8570.3|8595.8|8570.8|8594.4|8569.4|28
1749000900000|2025-06-04 01:35:00|8594.3|8569.3|8592.1|8567.1|8595|8570|8591.5|8566.5|51
1749001200000|2025-06-04 01:40:00|8591.7|8566.7|8592.1|8567.1|8592.6|8567.6|8591.5|8566.5|57
1749001500000|2025-06-04 01:45:00|8591.6|8566.6|8592.8|8567.8|8592.8|8567.8|8591.3|8566.3|21
1749001800000|2025-06-04 01:50:00|8591.8|8566.8|8591.9|8566.9|8592.5|8567.5|8591.8|8566.8|8
1749002100000|2025-06-04 01:55:00|8592.5|8567.5|8591.5|8566.5|8592.5|8567.5|8591.5|8566.5|4
1749002400000|2025-06-04 02:00:00|8591.9|8566.9|8590.4|8565.4|8591.9|8566.9|8590.1|8565.1|18
1749002700000|2025-06-04 02:05:00|8591.2|8566.2|8591.2|8566.2|8591.2|8566.2|8591.2|8566.2|1
1749003000000|2025-06-04 02:10:00|8590.8|8565.8|8592.3|8567.3|8592.3|8567.3|8590.7|8565.7|8
1749003300000|2025-06-04 02:15:00|8591.9|8566.9|8591.3|8566.3|8592.1|8567.1|8591.3|8566.3|24
1749003600000|2025-06-04 02:20:00|8591.1|8566.1|8592.6|8567.6|8593.2|8568.2|8590.8|8565.8|26
1749003900000|2025-06-04 02:25:00|8592.8|8567.8|8592.5|8567.5|8593.1|8568.1|8592.5|8567.5|7
1749004200000|2025-06-04 02:30:00|8592.6|8567.6|8592.6|8567.6|8592.7|8567.7|8592.4|8567.4|11
1749004500000|2025-06-04 02:35:00|8592.5|8567.5|8592.5|8567.5|8593.3|8568.3|8592.5|8567.5|19
1749004800000|2025-06-04 02:40:00|8593.3|8568.3|8592.9|8567.9|8593.3|8568.3|8592.3|8567.3|26
1749005100000|2025-06-04 02:45:00|8593|8568|8593|8568|8593.2|8568.2|8592.9|8567.9|12
1749005400000|2025-06-04 02:50:00|8593.1|8568.1|8593|8568|8593.3|8568.3|8592.3|8567.3|23
1749005700000|2025-06-04 02:55:00|8593.1|8568.1|8593.7|8568.7|8593.8|8568.8|8593|8568|5
1749006000000|2025-06-04 03:00:00|8593.8|8568.8|8593.6|8568.6|8593.9|8568.9|8593.5|8568.5|15
1749006300000|2025-06-04 03:05:00|8593.8|8568.8|8593.2|8568.2|8593.8|8568.8|8593.1|8568.1|15
1749006600000|2025-06-04 03:10:00|8592.5|8567.5|8594.1|8569.1|8594.4|8569.4|8591.8|8566.8|19
1749006900000|2025-06-04 03:15:00|8594|8569|8594.8|8569.8|8594.8|8569.8|8594|8569|9
1749007200000|2025-06-04 03:20:00|8594.7|8569.7|8595.6|8570.6|8595.6|8570.6|8594.7|8569.7|5
1749007500000|2025-06-04 03:25:00|8595.7|8570.7|8601.3|8576.3|8601.5|8576.5|8595.6|8570.6|50
1749007800000|2025-06-04 03:30:00|8601.2|8576.2|8606.6|8581.6|8606.8|8581.8|8601.2|8576.2|68
1749008100000|2025-06-04 03:35:00|8606.8|8581.8|8614.2|8589.2|8620.5|8595.5|8606.7|8581.7|203
1749008400000|2025-06-04 03:40:00|8614.3|8589.3|8610.3|8585.3|8615.7|8590.7|8608.5|8583.5|158
1749008700000|2025-06-04 03:45:00|8610.1|8585.1|8618|8593|8622.3|8597.3|8609.3|8584.3|265
1749009000000|2025-06-04 03:50:00|8618.2|8593.2|8617.3|8592.3|8618.5|8597.6|8609.1|8589.2|161
1749009300000|2025-06-04 03:55:00|8617.4|8592.4|8611.5|8586.5|8618.7|8598.6|8608.4|8586|181
1749009600000|2025-06-04 04:00:00|8611.4|8586.4|8604.6|8589.6|8611.9|8592.1|8604.6|8585.2|115
1749009900000|2025-06-04 04:05:00|8604.5|8589.5|8610.7|8585.7|8611.1|8592.3|8604.5|8585.5|144
1749010200000|2025-06-04 04:10:00|8610.8|8585.8|8609.7|8584.7|8612.4|8592.3|8606.2|8584.7|54
1749010500000|2025-06-04 04:15:00|8609.9|8584.9|8605.4|8590.4|8610.1|8591.7|8604.7|8584.9|63
1749010800000|2025-06-04 04:20:00|8605.3|8590.3|8608.3|8583.3|8610.6|8590.8|8605.3|8583.3|77
1749011100000|2025-06-04 04:25:00|8608.2|8583.2|8609.3|8584.3|8609.5|8584.5|8607.9|8582.9|54
1749011400000|2025-06-04 04:30:00|8609.4|8584.4|8610.5|8585.5|8611.6|8586.6|8609.3|8584.3|51
1749011700000|2025-06-04 04:35:00|8610.4|8585.4|8609.5|8584.5|8611.4|8586.4|8608.9|8583.9|60
1749012000000|2025-06-04 04:40:00|8609.4|8584.4|8610.1|8585.1|8610.3|8585.3|8606.7|8581.7|88
1749012300000|2025-06-04 04:45:00|8610.3|8585.3|8610.7|8585.7|8611.1|8586.1|8610.3|8585.3|38
1749012600000|2025-06-04 04:50:00|8610.8|8585.8|8611|8586|8611.6|8586.6|8610.7|8585.7|59
1749012900000|2025-06-04 04:55:00|8611.1|8586.1|8610.6|8585.6|8611.7|8586.7|8610.6|8585.6|42
1749013200000|2025-06-04 05:00:00|8610.5|8585.5|8609.7|8584.7|8611.1|8586.1|8609|8584|54
1749013500000|2025-06-04 05:05:00|8609.8|8584.8|8609.6|8584.6|8609.8|8584.8|8608.2|8583.2|40
1749013800000|2025-06-04 05:10:00|8610|8585|8608.4|8583.4|8610.3|8585.3|8608.3|8583.3|48
1749014100000|2025-06-04 05:15:00|8608.5|8583.5|8611|8586|8611.1|8586.1|8608.5|8583.5|34
1749014400000|2025-06-04 05:20:00|8611.1|8586.1|8611|8586|8611.1|8586.1|8609.8|8584.8|20
1749014700000|2025-06-04 05:25:00|8611.1|8586.1|8610.3|8585.3|8611.1|8586.1|8610.3|8585.3|14
1749015000000|2025-06-04 05:30:00|8610.4|8585.4|8612.1|8587.1|8612.5|8587.5|8610.3|8585.3|38
1749015300000|2025-06-04 05:35:00|8612.3|8587.3|8614.9|8589.9|8614.9|8589.9|8612.1|8587.1|47
1749015600000|2025-06-04 05:40:00|8614.6|8589.6|8613.7|8588.7|8616.3|8591.3|8613.6|8588.6|42
1749015900000|2025-06-04 05:45:00|8613.9|8588.9|8612.2|8587.2|8614.9|8589.9|8611.7|8586.7|57
1749016200000|2025-06-04 05:50:00|8612.3|8587.3|8614.5|8589.5|8614.6|8589.6|8612.2|8587.2|41
1749016500000|2025-06-04 05:55:00|8615|8590|8615.8|8590.8|8616.4|8591.4|8614|8589|64
1749016800000|2025-06-04 06:00:00|8615.9|8590.9|8622.5|8597.5|8622.6|8597.6|8615.8|8590.8|166
1749017100000|2025-06-04 06:05:00|8622.6|8597.6|8621.9|8596.9|8625.8|8600.8|8621.7|8596.7|128
1749017400000|2025-06-04 06:10:00|8622|8597|8619.1|8594.1|8622.3|8597.3|8618.7|8593.7|134
1749017700000|2025-06-04 06:15:00|8618.8|8593.8|8620.5|8595.5|8620.9|8595.9|8618.5|8593.5|71
1749018000000|2025-06-04 06:20:00|8620.6|8595.6|8621.9|8596.9|8622.4|8597.4|8620.5|8595.5|79
1749018300000|2025-06-04 06:25:00|8621.8|8596.8|8620.7|8595.7|8621.9|8596.9|8620.3|8595.3|80
1749018600000|2025-06-04 06:30:00|8620.9|8595.9|8621.4|8596.4|8622.2|8597.2|8620.9|8595.9|58
1749018900000|2025-06-04 06:35:00|8621.5|8596.5|8627.4|8602.4|8627.4|8602.4|8621.1|8596.1|64
1749019200000|2025-06-04 06:40:00|8627|8602|8621.9|8596.9|8629.4|8604.9|8616.3|8596.8|154
1749019500000|2025-06-04 06:45:00|8621.6|8596.6|8621.2|8596.2|8621.6|8602.2|8615.3|8594.9|59
1749019800000|2025-06-04 06:50:00|8620.8|8595.8|8617|8602|8622.1|8602.7|8616.2|8595.6|47
1749020100000|2025-06-04 06:55:00|8617.1|8602.1|8616.1|8601.1|8617.5|8602.5|8616.1|8601.1|57
1749020400000|2025-06-04 07:00:00|8616.2|8601.2|8619.9|8594.9|8622|8602.5|8616.1|8594.4|69
1749020700000|2025-06-04 07:05:00|8619.8|8594.8|8621.1|8596.1|8621.2|8596.2|8618.5|8593.5|81
1749021000000|2025-06-04 07:10:00|8621|8596|8621|8596|8622.2|8597.2|8620.8|8595.8|39
1749021300000|2025-06-04 07:15:00|8621.2|8596.2|8614.7|8599.7|8621.2|8599.9|8614.5|8594.6|34
1749021600000|2025-06-04 07:20:00|8614.8|8599.8|8615.8|8600.8|8622.4|8601.8|8614.5|8596|65
1749021900000|2025-06-04 07:25:00|8616|8601|8619.2|8594.2|8621|8601|8615|8594.2|62
1749022200000|2025-06-04 07:30:00|8619.6|8594.6|8616.8|8591.8|8619.9|8594.9|8616.7|8591.7|37
1749022500000|2025-06-04 07:35:00|8616.3|8591.3|8615.8|8590.8|8616.8|8591.8|8613.8|8588.8|94
1749022800000|2025-06-04 07:40:00|8615.7|8590.7|8618.2|8593.2|8618.6|8593.6|8615.7|8590.7|80
1749023100000|2025-06-04 07:45:00|8618|8593|8617.1|8592.1|8618|8593|8616|8591|88
1749023400000|2025-06-04 07:50:00|8617.2|8592.2|8617.2|8592.2|8618.2|8593.2|8617|8592|50
1749023700000|2025-06-04 07:55:00|8617.4|8592.4|8620.9|8595.9|8620.9|8595.9|8617.4|8592.4|67
1749024000000|2025-06-04 08:00:00|8620.8|8595.8|8620.7|8595.7|8620.9|8595.9|8619|8594|62
1749024300000|2025-06-04 08:05:00|8620.5|8595.5|8619|8594|8620.7|8595.7|8618.8|8593.8|39
1749024600000|2025-06-04 08:10:00|8619.5|8594.5|8625|8600|8625.8|8600.8|8618.9|8593.9|83
1749024900000|2025-06-04 08:15:00|8623.9|8598.9|8624.6|8599.6|8625.3|8600.3|8623.8|8598.8|42
1749025200000|2025-06-04 08:20:00|8624.9|8599.9|8625.4|8600.4|8626.6|8601.6|8624.3|8599.3|71
1749025500000|2025-06-04 08:25:00|8625.5|8600.5|8623.5|8598.5|8625.6|8600.6|8623.4|8598.4|49
1749025800000|2025-06-04 08:30:00|8623.3|8598.3|8620.8|8595.8|8623.9|8598.9|8620.1|8595.1|112
1749026100000|2025-06-04 08:35:00|8620.1|8595.1|8620.4|8595.4|8621.3|8596.3|8619.9|8594.9|58
1749026400000|2025-06-04 08:40:00|8619.7|8594.7|8617.9|8592.9|8620|8595|8616.4|8591.4|58
1749026700000|2025-06-04 08:45:00|8617.8|8592.8|8615|8590|8618.3|8593.3|8614.8|8589.8|76
1749027000000|2025-06-04 08:50:00|8615.1|8590.1|8617|8592|8617.7|8592.7|8614.5|8589.5|68
1749027300000|2025-06-04 08:55:00|8617.1|8592.1|8617.3|8592.3|8618|8593|8616.3|8591.3|48
1749027600000|2025-06-04 09:00:00|8617.1|8592.1|8618.7|8593.7|8619.7|8594.7|8616.9|8591.9|83
1749027900000|2025-06-04 09:05:00|8618.8|8593.8|8619.9|8594.9|8621.8|8596.8|8618.3|8593.3|70
1749028200000|2025-06-04 09:10:00|8619.8|8594.8|8620.3|8595.3|8620.4|8595.4|8618.1|8593.1|70
1749028500000|2025-06-04 09:15:00|8620.4|8595.4|8620.8|8595.8|8620.9|8595.9|8619.8|8594.8|36
1749028800000|2025-06-04 09:20:00|8620.7|8595.7|8620.1|8595.1|8621.7|8596.7|8619.4|8594.4|86
1749029100000|2025-06-04 09:25:00|8620.2|8595.2|8621.8|8596.8|8622.3|8597.3|8620.1|8595.1|80
1749029400000|2025-06-04 09:30:00|8622|8597|8623.3|8598.3|8623.3|8598.3|8621.3|8596.3|65
1749029700000|2025-06-04 09:35:00|8623.2|8598.2|8622.9|8597.9|8623.5|8598.5|8622.7|8597.7|41
1749030000000|2025-06-04 09:40:00|8623|8598|8621.1|8596.1|8623.1|8598.1|8620.9|8595.9|49
1749030300000|2025-06-04 09:45:00|8621.2|8596.2|8618.6|8593.6|8621.6|8596.6|8618.5|8593.5|84
1749030600000|2025-06-04 09:50:00|8618.5|8593.5|8619.1|8594.1|8619.6|8594.6|8617.5|8592.5|71
1749030900000|2025-06-04 09:55:00|8619|8594|8616.1|8591.1|8619|8594|8615.5|8590.5|73
1749031200000|2025-06-04 10:00:00|8616.2|8591.2|8616.2|8591.2|8617.2|8592.2|8615.1|8590.1|74
1749031500000|2025-06-04 10:05:00|8616.4|8591.4|8614|8589|8616.4|8591.4|8613.5|8588.5|129
1749031800000|2025-06-04 10:10:00|8614.2|8589.2|8614|8589|8615.4|8590.4|8613.8|8588.8|42
1749032100000|2025-06-04 10:15:00|8613.9|8588.9|8614.8|8589.8|8615|8590|8613.6|8588.6|42
1749032400000|2025-06-04 10:20:00|8614.7|8589.7|8614.4|8589.4|8614.9|8589.9|8614.2|8589.2|14
1749032700000|2025-06-04 10:25:00|8614.6|8589.6|8615.6|8590.6|8615.8|8590.8|8614.5|8589.5|57
1749033000000|2025-06-04 10:30:00|8615.7|8590.7|8615.5|8590.5|8616.8|8591.8|8614.7|8589.7|64
1749033300000|2025-06-04 10:35:00|8615.7|8590.7|8615.8|8590.8|8616.2|8591.2|8615.6|8590.6|21
1749033600000|2025-06-04 10:40:00|8615.9|8590.9|8617.2|8592.2|8618.4|8593.4|8615.8|8590.8|38
1749033900000|2025-06-04 10:45:00|8617.4|8592.4|8617.1|8592.1|8618.5|8593.5|8617|8592|62
1749034200000|2025-06-04 10:50:00|8617.2|8592.2|8618.9|8593.9|8619|8594|8616.9|8591.9|34
1749034500000|2025-06-04 10:55:00|8618.8|8593.8|8617.5|8592.5|8618.8|8593.8|8617|8592|28
1749034800000|2025-06-04 11:00:00|8617.3|8592.3|8615|8590|8617.3|8592.3|8614.7|8589.7|35
1749035100000|2025-06-04 11:05:00|8614.4|8589.4|8614.9|8589.9|8617.4|8592.4|8614.4|8589.4|50
1749035400000|2025-06-04 11:10:00|8614.8|8589.8|8614.9|8589.9|8615.4|8590.4|8614|8589|53
1749035700000|2025-06-04 11:15:00|8614.7|8589.7|8613.9|8588.9|8614.7|8589.7|8613.6|8588.6|35
1749036000000|2025-06-04 11:20:00|8613.8|8588.8|8614.1|8589.1|8614.3|8589.3|8613.7|8588.7|32
1749036300000|2025-06-04 11:25:00|8614|8589|8614.7|8589.7|8615.1|8590.1|8613.9|8588.9|61
1749036600000|2025-06-04 11:30:00|8614.4|8589.4|8614.1|8589.1|8614.7|8589.7|8614.1|8589.1|11
1749036900000|2025-06-04 11:35:00|8613.2|8588.2|8611.6|8586.6|8613.2|8588.2|8611.2|8586.2|18
1749037200000|2025-06-04 11:40:00|8611.4|8586.4|8611.5|8586.5|8612.4|8587.4|8611.4|8586.4|11
1749037500000|2025-06-04 11:45:00|8611.6|8586.6|8613|8588|8613.6|8588.6|8611.4|8586.4|27
1749037800000|2025-06-04 11:50:00|8612.3|8587.3|8612.3|8587.3|8613|8588|8611.2|8586.2|55
1749038100000|2025-06-04 11:55:00|8612.1|8587.1|8612.3|8587.3|8613.1|8588.1|8611.6|8586.6|39
1749038400000|2025-06-04 12:00:00|8612.2|8587.2|8611.3|8586.3|8612.4|8587.4|8611.3|8586.3|12
1749038700000|2025-06-04 12:05:00|8611.5|8586.5|8613.6|8588.6|8613.8|8588.8|8611.3|8586.3|30
1749039000000|2025-06-04 12:10:00|8613.2|8588.2|8613.5|8588.5|8613.8|8588.8|8613|8588|35
1749039300000|2025-06-04 12:15:00|8614.7|8589.7|8608.8|8583.8|8615|8590|8608.8|8583.8|80
1749039600000|2025-06-04 12:20:00|8608.9|8583.9|8610.4|8585.4|8611.3|8586.3|8608.8|8583.8|40
1749039900000|2025-06-04 12:25:00|8610.3|8585.3|8612.6|8587.6|8613.2|8588.2|8610.1|8585.1|47
1749040200000|2025-06-04 12:30:00|8612.2|8587.2|8612.2|8587.2|8613.2|8588.2|8612.2|8587.2|48
1749040500000|2025-06-04 12:35:00|8612.3|8587.3|8612.1|8587.1|8612.4|8587.4|8611.6|8586.6|16
1749040800000|2025-06-04 12:40:00|8612.2|8587.2|8610.2|8585.2|8612.2|8587.2|8610.1|8585.1|67
1749041100000|2025-06-04 12:45:00|8610.3|8585.3|8610.4|8585.4|8610.4|8585.4|8610.2|8585.2|39
1749041400000|2025-06-04 12:50:00|8610.5|8585.5|8612.6|8587.6|8612.9|8587.9|8610.5|8585.5|38
1749041700000|2025-06-04 12:55:00|8613.6|8588.6|8613.4|8588.4|8613.6|8588.6|8613|8588|33
1749042000000|2025-06-04 13:00:00|8613.3|8588.3|8610.8|8585.8|8613.3|8588.3|8610.6|8585.6|37
1749042300000|2025-06-04 13:05:00|8610.9|8585.9|8610.1|8585.1|8611|8586|8609.8|8584.8|51
1749042600000|2025-06-04 13:10:00|8610.2|8585.2|8612.3|8587.3|8612.4|8587.4|8610.2|8585.2|17
1749042900000|2025-06-04 13:15:00|8612.4|8587.4|8612.1|8587.1|8613.4|8588.4|8612.1|8587.1|49
1749043200000|2025-06-04 13:20:00|8612|8587|8611.2|8586.2|8612.2|8587.2|8610.9|8585.9|33
1749043500000|2025-06-04 13:25:00|8611.1|8586.1|8612|8587|8612|8587|8610.9|8585.9|28
1749043800000|2025-06-04 13:30:00|8612.1|8587.1|8615.4|8590.4|8615.4|8590.4|8611.9|8586.9|47
1749044100000|2025-06-04 13:35:00|8615.3|8590.3|8614.2|8589.2|8615.6|8590.6|8613.9|8588.9|48
1749044400000|2025-06-04 13:40:00|8614|8589|8614.2|8589.2|8614.4|8589.4|8613.8|8588.8|41
1749044700000|2025-06-04 13:45:00|8614.3|8589.3|8615.3|8590.3|8615.3|8590.3|8614|8589|75
1749045000000|2025-06-04 13:50:00|8615.2|8590.2|8615.2|8590.2|8615.8|8590.8|8615|8590|41
1749045300000|2025-06-04 13:55:00|8614.9|8589.9|8615.3|8590.3|8616.2|8591.2|8614.9|8589.9|52
1749045600000|2025-06-04 14:00:00|8614.4|8589.4|8611.2|8586.2|8614.4|8589.4|8611.1|8586.1|152
1749045900000|2025-06-04 14:05:00|8611.3|8586.3|8608.3|8583.3|8611.3|8586.3|8607.6|8582.6|38
1749046200000|2025-06-04 14:10:00|8608.2|8583.2|8609.5|8584.5|8609.6|8584.6|8607.7|8582.7|59
1749046500000|2025-06-04 14:15:00|8609.4|8584.4|8609.5|8584.5|8609.6|8584.6|8608.2|8583.2|53
1749046800000|2025-06-04 14:20:00|8609.6|8584.6|8609.5|8584.5|8609.6|8584.6|8609.2|8584.2|25
1749047100000|2025-06-04 14:25:00|8609.6|8584.6|8609.8|8584.8|8609.8|8584.8|8609.1|8584.1|30
1749047400000|2025-06-04 14:30:00|8609.6|8584.6|8609.4|8584.4|8609.8|8584.8|8609.4|8584.4|19
1749047700000|2025-06-04 14:35:00|8608.8|8583.8|8607|8582|8608.8|8583.8|8606.2|8581.2|70
1749048000000|2025-06-04 14:40:00|8606.9|8581.9|8607.2|8582.2|8607.3|8582.3|8606.9|8581.9|15
1749048300000|2025-06-04 14:45:00|8607.1|8582.1|8608.3|8583.3|8609.1|8584.1|8607.1|8582.1|21
1749048600000|2025-06-04 14:50:00|8608.1|8583.1|8607.8|8582.8|8608.1|8583.1|8607.6|8582.6|13
1749048900000|2025-06-04 14:55:00|8608|8583|8609.2|8584.2|8609.2|8584.2|8608|8583|16
1749049200000|2025-06-04 15:00:00|8609|8584|8609.3|8584.3|8609.8|8584.8|8608.9|8583.9|51
1749049500000|2025-06-04 15:05:00|8609.4|8584.4|8609.5|8584.5|8609.7|8584.7|8608.9|8583.9|48
1749049800000|2025-06-04 15:10:00|8609.6|8584.6|8609.3|8584.3|8609.6|8584.6|8609|8584|34
1749050100000|2025-06-04 15:15:00|8609.2|8584.2|8612.7|8587.7|8613.7|8588.7|8609|8584|148
1749050400000|2025-06-04 15:20:00|8612.6|8587.6|8612.9|8587.9|8613.4|8588.4|8610.8|8585.8|47
1749050700000|2025-06-04 15:25:00|8613.2|8588.2|8612.2|8587.2|8614.6|8589.6|8612.2|8587.2|70
1749051000000|2025-06-04 15:30:00|8612.5|8587.5|8612.7|8587.7|8612.8|8587.8|8612.1|8587.1|31
1749051300000|2025-06-04 15:35:00|8612.8|8587.8|8612.3|8587.3|8613.3|8588.3|8612|8587|39
1749051600000|2025-06-04 15:40:00|8612.1|8587.1|8614.4|8589.4|8614.7|8589.7|8611.9|8586.9|22
1749051900000|2025-06-04 15:45:00|8614.5|8589.5|8613.2|8588.2|8614.5|8589.5|8613.1|8588.1|30
1749052200000|2025-06-04 15:50:00|8613.3|8588.3|8613.3|8588.3|8613.3|8588.3|8613.1|8588.1|27
1749052500000|2025-06-04 15:55:00|8613.2|8588.2|8614.8|8589.8|8615|8590|8613.2|8588.2|34
1749052800000|2025-06-04 16:00:00|8614.7|8589.7|8614.7|8589.7|8615.4|8590.4|8614.7|8589.7|52
1749053100000|2025-06-04 16:05:00|8614.9|8589.9|8613.7|8588.7|8615|8590|8613|8588|37
1749053400000|2025-06-04 16:10:00|8613.9|8588.9|8613.8|8588.8|8614.3|8589.3|8613.5|8588.5|28
1749053700000|2025-06-04 16:15:00|8613.9|8588.9|8613.7|8588.7|8614.3|8589.3|8613.7|8588.7|28
1749054000000|2025-06-04 16:20:00|8613|8588|8612.3|8587.3|8613|8588|8611.8|8586.8|28
1749054300000|2025-06-04 16:25:00|8611.7|8586.7|8612.3|8587.3|8612.7|8587.7|8611.7|8586.7|43
1749054600000|2025-06-04 16:30:00|8612.2|8587.2|8610.8|8585.8|8612.2|8587.2|8609.9|8584.9|20
1749054900000|2025-06-04 16:35:00|8611.1|8586.1|8609.8|8584.8|8611.6|8586.6|8608.9|8583.9|36
1749055200000|2025-06-04 16:40:00|8609.7|8584.7|8610.4|8585.4|8611.4|8586.4|8609.7|8584.7|18
1749055500000|2025-06-04 16:45:00|8610.5|8585.5|8610.4|8585.4|8611.1|8586.1|8610.4|8585.4|10
1749055800000|2025-06-04 16:50:00|8610.3|8585.3|8610.6|8585.6|8610.6|8585.6|8608.8|8583.8|17
1749056100000|2025-06-04 16:55:00|8610.5|8585.5|8610.6|8585.6|8610.6|8585.6|8610.4|8585.4|6
1749056400000|2025-06-04 17:00:00|8610.5|8585.5|8610.4|8585.4|8610.5|8585.5|8610.4|8585.4|2
1749056700000|2025-06-04 17:05:00|8610.6|8585.6|8610.4|8585.4|8610.6|8585.6|8610.4|8585.4|3
1749057300000|2025-06-04 17:15:00|8610.6|8585.6|8610.4|8585.4|8610.6|8585.6|8610.4|8585.4|3
1749057600000|2025-06-04 17:20:00|8610.5|8585.5|8610.1|8585.1|8610.5|8585.5|8610.1|8585.1|3
1749058200000|2025-06-04 17:30:00|8610|8585|8609.7|8584.7|8610|8585|8609.7|8584.7|13
1749058500000|2025-06-04 17:35:00|8609.1|8584.1|8609.7|8584.7|8609.8|8584.8|8608.9|8583.9|7
1749058800000|2025-06-04 17:40:00|8609.6|8584.6|8609.5|8584.5|8609.7|8584.7|8609.3|8584.3|13
1749059100000|2025-06-04 17:45:00|8609.3|8584.3|8608.8|8583.8|8609.3|8584.3|8608.6|8583.6|20
1749059400000|2025-06-04 17:50:00|8608.9|8583.9|8609.5|8584.5|8609.5|8584.5|8608.9|8583.9|17
1749059700000|2025-06-04 17:55:00|8609.3|8584.3|8609.3|8584.3|8609.4|8584.4|8608.9|8583.9|21
1749060000000|2025-06-04 18:00:00|8609.4|8584.4|8610.1|8585.1|8611.3|8586.3|8609.4|8584.4|36
1749060300000|2025-06-04 18:05:00|8610.2|8585.2|8610.2|8585.2|8610.2|8585.2|8609.8|8584.8|5
1749060600000|2025-06-04 18:10:00|8610.3|8585.3|8610.1|8585.1|8610.3|8585.3|8610.1|8585.1|15
1749060900000|2025-06-04 18:15:00|8610.2|8585.2|8610.3|8585.3|8610.3|8585.3|8610.2|8585.2|2
1749061200000|2025-06-04 18:20:00|8610.1|8585.1|8610.3|8585.3|8610.3|8585.3|8610.1|8585.1|3
1749061500000|2025-06-04 18:25:00|8610.1|8585.1|8610.3|8585.3|8610.3|8585.3|8610.1|8585.1|4
1749061800000|2025-06-04 18:30:00|8610.7|8585.7|8611|8586|8611.3|8586.3|8610.7|8585.7|8
1749062100000|2025-06-04 18:35:00|8611.1|8586.1|8611.1|8586.1|8611.1|8586.1|8611.1|8586.1|1
1749062400000|2025-06-04 18:40:00|8611|8586|8611|8586|8611.5|8586.5|8610.9|8585.9|11
1749062700000|2025-06-04 18:45:00|8611.1|8586.1|8613.5|8588.5|8613.6|8588.6|8611|8586|17
1749063000000|2025-06-04 18:50:00|8612.7|8587.7|8610.9|8585.9|8612.7|8587.7|8610.9|8585.9|11
1749063300000|2025-06-04 18:55:00|8611.1|8586.1|8610.7|8585.7|8611.1|8586.1|8610.5|8585.5|9
1749063600000|2025-06-04 19:00:00|8610.9|8585.9|8611.3|8586.3|8611.5|8586.5|8610.9|8585.9|8
1749063900000|2025-06-04 19:05:00|8611.1|8586.1|8610.6|8585.6|8611.3|8586.3|8610.1|8585.1|36
1749064200000|2025-06-04 19:10:00|8610.5|8585.5|8610.5|8585.5|8610.7|8585.7|8610.2|8585.2|10
1749064500000|2025-06-04 19:15:00|8610.6|8585.6|8610.8|8585.8|8610.8|8585.8|8610.4|8585.4|12
1749064800000|2025-06-04 19:20:00|8610.9|8585.9|8610.7|8585.7|8610.9|8585.9|8610.4|8585.4|10
1749065100000|2025-06-04 19:25:00|8610.9|8585.9|8610.7|8585.7|8610.9|8585.9|8610.7|8585.7|33
1749065400000|2025-06-04 19:30:00|8610.6|8585.6|8610.7|8585.7|8610.8|8585.8|8610.6|8585.6|3
1749065700000|2025-06-04 19:35:00|8610.6|8585.6|8610.3|8585.3|8610.8|8585.8|8610|8585|6
1749066300000|2025-06-04 19:45:00|8610.2|8585.2|8610.3|8585.3|8610.3|8585.3|8610.1|8585.1|16
1749066600000|2025-06-04 19:50:00|8610.7|8585.7|8612.3|8587.3|8612.3|8587.3|8610.5|8585.5|10
1749066900000|2025-06-04 19:55:00|8612.4|8587.4|8612.7|8587.7|8613.3|8588.3|8612.3|8587.3|22
1749085200000|2025-06-05 01:00:00|8614.9|8589.1|8614.9|8589.1|8614.9|8589.1|8614.9|8589.1|1
1749085800000|2025-06-05 01:10:00|8615.3|8589.5|8614.4|8588.6|8615.3|8589.5|8614.4|8588.6|2
1749086100000|2025-06-05 01:15:00|8610.8|8585.8|8608.8|8583.8|8612|8587|8608.5|8583.5|62
1749086400000|2025-06-05 01:20:00|8609|8584|8612.5|8587.5|8612.5|8587.5|8608.2|8583.2|10
1749086700000|2025-06-05 01:25:00|8612.8|8587.8|8609|8584|8613|8588|8607.6|8582.6|43
1749087000000|2025-06-05 01:30:00|8609.1|8584.1|8609.5|8584.5|8609.5|8584.5|8609.1|8584.1|4
1749087300000|2025-06-05 01:35:00|8610.1|8585.1|8613|8588|8613.2|8588.2|8609.9|8584.9|28
1749087600000|2025-06-05 01:40:00|8614.1|8589.1|8614.1|8589.1|8614.1|8589.1|8614.1|8589.1|1
1749088200000|2025-06-05 01:50:00|8610.6|8585.6|8609.5|8584.5|8610.6|8585.6|8609.5|8584.5|3
1749088500000|2025-06-05 01:55:00|8613|8588|8612.5|8587.5|8613.2|8588.2|8612.3|8587.3|11
1749089100000|2025-06-05 02:05:00|8612.6|8587.6|8612.6|8587.6|8612.6|8587.6|8612.6|8587.6|1
1749089700000|2025-06-05 02:15:00|8613|8588|8614.5|8589.5|8614.5|8589.5|8613|8588|4
1749090000000|2025-06-05 02:20:00|8613|8588|8614.1|8589.1|8614.1|8589.1|8613|8588|2
1749090600000|2025-06-05 02:30:00|8613.6|8588.6|8613.5|8588.5|8613.6|8588.6|8613.5|8588.5|2
1749091200000|2025-06-05 02:40:00|8614|8589|8613|8588|8614|8589|8613|8588|9
1749091500000|2025-06-05 02:45:00|8612.6|8587.6|8612.5|8587.5|8612.8|8587.8|8612|8587|6
1749091800000|2025-06-05 02:50:00|8612|8587|8611.5|8586.5|8612.5|8587.5|8611.5|8586.5|15
1749092100000|2025-06-05 02:55:00|8612.4|8587.4|8611.5|8586.5|8612.7|8587.7|8611.5|8586.5|6
1749092700000|2025-06-05 03:05:00|8611.4|8586.4|8611.5|8586.5|8611.5|8586.5|8611.4|8586.4|4
1749093300000|2025-06-05 03:15:00|8611.4|8586.4|8611.5|8586.5|8611.5|8586.5|8611.4|8586.4|2
1749093600000|2025-06-05 03:20:00|8611.4|8586.4|8611.2|8586.2|8611.5|8586.5|8611.1|8586.1|12
1749093900000|2025-06-05 03:25:00|8610.9|8585.9|8611.8|8586.8|8611.8|8586.8|8609.1|8584.1|27
1749094200000|2025-06-05 03:30:00|8611.3|8586.3|8619|8594|8619.3|8594.3|8611|8586|95
1749094500000|2025-06-05 03:35:00|8619.2|8594.2|8619.3|8594.3|8619.6|8594.6|8616.9|8591.9|85
1749094800000|2025-06-05 03:40:00|8619.7|8594.7|8618.9|8593.9|8621|8596|8618.9|8593.9|39
1749095100000|2025-06-05 03:45:00|8619|8594|8619.8|8594.8|8619.8|8594.8|8617.3|8592.3|51
1749095400000|2025-06-05 03:50:00|8619.7|8594.7|8618|8593|8621.1|8596.1|8617.8|8592.8|90
1749095700000|2025-06-05 03:55:00|8618.1|8593.1|8616.5|8591.5|8618.4|8593.4|8614.8|8589.8|81
1749096000000|2025-06-05 04:00:00|8616.8|8591.8|8606.7|8581.7|8617|8592|8606.7|8581.7|175
1749096300000|2025-06-05 04:05:00|8606.5|8581.5|8608.4|8583.4|8608.5|8583.5|8603.3|8578.3|158
1749096600000|2025-06-05 04:10:00|8608.3|8583.3|8608.3|8583.3|8608.5|8583.5|8605.1|8580.1|61
1749096900000|2025-06-05 04:15:00|8608.6|8583.6|8611.3|8586.3|8612|8587|8608.2|8583.2|88
1749097200000|2025-06-05 04:20:00|8611.4|8586.4|8611.9|8586.9|8612.2|8587.2|8610|8585|85
1749097500000|2025-06-05 04:25:00|8611.8|8586.8|8611.3|8586.3|8614.2|8589.2|8611.3|8586.3|102
1749097800000|2025-06-05 04:30:00|8611.4|8586.4|8614.6|8589.6|8614.6|8589.6|8611.4|8586.4|53
1749098100000|2025-06-05 04:35:00|8614.5|8589.5|8617|8592|8617.9|8592.9|8613.6|8588.6|75
1749098400000|2025-06-05 04:40:00|8616|8591|8615.7|8590.7|8616.3|8591.3|8612.9|8587.9|60
1749098700000|2025-06-05 04:45:00|8615.9|8590.9|8613.6|8598.6|8617.1|8598.7|8611.3|8590.1|67
1749099000000|2025-06-05 04:50:00|8613.5|8598.5|8610.3|8595.3|8613.7|8598.7|8610.3|8595.3|37
1749099300000|2025-06-05 04:55:00|8611.2|8596.2|8612.8|8597.8|8617.4|8597.8|8611.2|8591.2|47
1749099600000|2025-06-05 05:00:00|8612.6|8597.6|8620|8595|8620.4|8598.6|8612.6|8592.2|60
1749099900000|2025-06-05 05:05:00|8620.1|8595.1|8618.5|8593.5|8620.5|8595.5|8618.3|8593.3|87
1749100200000|2025-06-05 05:10:00|8618.4|8593.4|8611.2|8596.2|8618.4|8597.7|8609.4|8589.8|102
1749100500000|2025-06-05 05:15:00|8611.4|8596.4|8609.6|8594.6|8616.4|8596.7|8609.2|8590.5|105
1749100800000|2025-06-05 05:20:00|8609.7|8594.7|8616.6|8591.6|8616.9|8595.3|8609.1|8590.3|71
1749101100000|2025-06-05 05:25:00|8616.8|8591.8|8615.5|8590.5|8616.8|8591.8|8615.2|8590.2|49
1749101400000|2025-06-05 05:30:00|8615.6|8590.6|8607.1|8592.1|8615.9|8593.5|8606.5|8586.3|98
1749101700000|2025-06-05 05:35:00|8607.2|8592.2|8606.4|8591.4|8607.7|8592.7|8605.5|8590.5|76
1749102000000|2025-06-05 05:40:00|8606.3|8591.3|8604.5|8589.5|8606.5|8591.5|8603.5|8588.5|70
1749102300000|2025-06-05 05:45:00|8604.7|8589.7|8603.3|8588.3|8605.7|8590.7|8603|8588|81
1749102600000|2025-06-05 05:50:00|8603.5|8588.5|8605|8590|8605.4|8590.4|8603.5|8588.5|47
1749102900000|2025-06-05 05:55:00|8605.2|8590.2|8609.8|8584.8|8609.9|8590.3|8603.7|8583.7|63
1749103200000|2025-06-05 06:00:00|8609.7|8584.7|8603.1|8588.1|8611.5|8590.6|8603|8584.7|87
1749103500000|2025-06-05 06:05:00|8603.4|8588.4|8599.3|8584.3|8605.3|8590.3|8599|8584|158
1749103800000|2025-06-05 06:10:00|8599.2|8584.2|8600.5|8585.5|8603.4|8586.7|8597.7|8577|154
1749104100000|2025-06-05 06:15:00|8601.3|8586.3|8600.4|8585.4|8606.7|8587.5|8598|8577.3|165
1749104400000|2025-06-05 06:20:00|8600.3|8585.3|8601.8|8576.8|8603.3|8585.7|8596.4|8576.5|134
1749104700000|2025-06-05 06:25:00|8602.2|8577.2|8601.3|8576.3|8605.1|8580.1|8601.3|8576.3|81
1749105000000|2025-06-05 06:30:00|8601.6|8576.6|8599.6|8574.6|8603.3|8578.3|8598.1|8573.1|128
1749105300000|2025-06-05 06:35:00|8599.5|8574.5|8602.5|8577.5|8602.7|8577.7|8598.8|8573.8|146
1749105600000|2025-06-05 06:40:00|8602.3|8577.3|8601.1|8576.1|8602.5|8577.5|8599.3|8574.3|72
1749105900000|2025-06-05 06:45:00|8601|8576|8600.1|8575.1|8601|8576|8599.4|8574.4|56
1749106200000|2025-06-05 06:50:00|8600.2|8575.2|8602.3|8577.3|8602.7|8577.7|8600.1|8575.1|58
1749106500000|2025-06-05 06:55:00|8602.2|8577.2|8603.2|8578.2|8603.3|8578.3|8601.6|8576.6|76
1749106800000|2025-06-05 07:00:00|8603.6|8578.6|8605.3|8580.3|8605.4|8580.4|8602.8|8577.8|105
1749107100000|2025-06-05 07:05:00|8605.2|8580.2|8606.2|8581.2|8607.1|8582.1|8604.6|8579.6|48
1749107400000|2025-06-05 07:10:00|8606.3|8581.3|8594|8569|8606.8|8581.8|8593.3|8568.3|162
1749107700000|2025-06-05 07:15:00|8593.8|8568.8|8595.3|8570.3|8596.4|8571.4|8591.3|8566.3|185
1749108000000|2025-06-05 07:20:00|8595.9|8570.9|8597.7|8572.7|8597.7|8572.7|8595.8|8570.8|118
1749108300000|2025-06-05 07:25:00|8597.8|8572.8|8594.5|8569.5|8597.8|8572.8|8593.9|8568.9|52
1749108600000|2025-06-05 07:30:00|8594.6|8569.6|8593.2|8568.2|8595.2|8570.2|8591.8|8566.8|59
1749108900000|2025-06-05 07:35:00|8593.3|8568.3|8597.1|8572.1|8597.3|8572.3|8593|8568|94
1749109200000|2025-06-05 07:40:00|8597.2|8572.2|8598.1|8573.1|8598.9|8573.9|8596.5|8571.5|87
1749109500000|2025-06-05 07:45:00|8598.3|8573.3|8596.5|8571.5|8598.3|8573.3|8595.9|8570.9|105
1749109800000|2025-06-05 07:50:00|8596.3|8571.3|8598.9|8573.9|8600|8575|8596.3|8571.3|102
1749110100000|2025-06-05 07:55:00|8599|8574|8597.4|8572.4|8600|8575|8595.8|8570.8|132
1749110400000|2025-06-05 08:00:00|8597.3|8572.3|8596.9|8571.9|8597.5|8572.5|8596.2|8571.2|30
1749110700000|2025-06-05 08:05:00|8597.1|8572.1|8596.3|8571.3|8597.4|8572.4|8596.3|8571.3|29
1749111000000|2025-06-05 08:10:00|8595.7|8570.7|8597.5|8572.5|8598.5|8573.5|8595.7|8570.7|64
1749111300000|2025-06-05 08:15:00|8597.3|8572.3|8597.5|8572.5|8597.7|8572.7|8596.7|8571.7|26
1749111600000|2025-06-05 08:20:00|8597.6|8572.6|8601.9|8576.9|8601.9|8576.9|8597.6|8572.6|106
1749111900000|2025-06-05 08:25:00|8601.8|8576.8|8603.7|8578.7|8604.2|8579.2|8601.4|8576.4|89
1749112200000|2025-06-05 08:30:00|8604.1|8579.1|8605|8580|8605.6|8580.6|8603.3|8578.3|60
1749112500000|2025-06-05 08:35:00|8604.7|8579.7|8603.4|8578.4|8606.1|8581.1|8603.3|8578.3|103
1749112800000|2025-06-05 08:40:00|8603.7|8578.7|8604.6|8579.6|8605.3|8580.3|8603.6|8578.6|67
1749113100000|2025-06-05 08:45:00|8604.9|8579.9|8603.7|8578.7|8605.3|8580.3|8603.7|8578.7|71
1749113400000|2025-06-05 08:50:00|8603.4|8578.4|8604.4|8579.4|8604.6|8579.6|8600.7|8575.7|116
1749113700000|2025-06-05 08:55:00|8604.3|8579.3|8605.3|8580.3|8607.1|8582.1|8603.7|8578.7|115
1749114000000|2025-06-05 09:00:00|8605.2|8580.2|8605.5|8580.5|8605.7|8580.7|8604.6|8579.6|76
1749114300000|2025-06-05 09:05:00|8605.7|8580.7|8609.4|8584.4|8609.8|8584.8|8605.7|8580.7|77
1749114600000|2025-06-05 09:10:00|8609.3|8584.3|8605.9|8580.9|8609.3|8584.3|8605.7|8580.7|67
1749114900000|2025-06-05 09:15:00|8605.8|8580.8|8606.6|8581.6|8607.8|8582.8|8605.6|8580.6|81
1749115200000|2025-06-05 09:20:00|8606.4|8581.4|8605.1|8580.1|8606.4|8581.4|8603.8|8578.8|67
1749115500000|2025-06-05 09:25:00|8605|8580|8602.7|8577.7|8605.6|8580.6|8602.7|8577.7|66
1749115800000|2025-06-05 09:30:00|8602.9|8577.9|8603.3|8578.3|8604.8|8579.8|8602|8577|58
1749116100000|2025-06-05 09:35:00|8603.4|8578.4|8601.5|8576.5|8603.9|8578.9|8600.3|8575.3|134
1749116400000|2025-06-05 09:40:00|8601.4|8576.4|8599.3|8574.3|8601.8|8576.8|8599.1|8574.1|91
1749116700000|2025-06-05 09:45:00|8599.7|8574.7|8602|8577|8602|8577|8598.1|8573.1|102
1749117000000|2025-06-05 09:50:00|8601.6|8576.6|8603.4|8578.4|8604.1|8579.1|8601|8576|92
1749117300000|2025-06-05 09:55:00|8603.5|8578.5|8605.9|8580.9|8606.1|8581.1|8603.4|8578.4|43
1749117600000|2025-06-05 10:00:00|8605.4|8580.4|8606.7|8581.7|8606.8|8581.8|8604.8|8579.8|44
1749117900000|2025-06-05 10:05:00|8606.4|8581.4|8608.3|8583.3|8609.1|8584.1|8605|8580|66
1749118200000|2025-06-05 10:10:00|8608.1|8583.1|8604.9|8579.9|8608.1|8583.1|8604.7|8579.7|24
1749118500000|2025-06-05 10:15:00|8604.7|8579.7|8604.8|8579.8|8605.9|8580.9|8604.4|8579.4|28
1749118800000|2025-06-05 10:20:00|8604.9|8579.9|8605|8580|8605.3|8580.3|8604.4|8579.4|48
1749119100000|2025-06-05 10:25:00|8605.2|8580.2|8604|8579|8606.4|8581.4|8603.9|8578.9|35
1749119400000|2025-06-05 10:30:00|8604.1|8579.1|8603|8578|8604.1|8579.1|8602.5|8577.5|61
1749119700000|2025-06-05 10:35:00|8603.1|8578.1|8602.9|8577.9|8603.7|8578.7|8602.8|8577.8|21
1749120000000|2025-06-05 10:40:00|8603|8578|8603.7|8578.7|8603.7|8578.7|8602.9|8577.9|40
1749120300000|2025-06-05 10:45:00|8604|8579|8603.3|8578.3|8604|8579|8603.1|8578.1|34
1749120600000|2025-06-05 10:50:00|8603.4|8578.4|8603|8578|8603.4|8578.4|8602.4|8577.4|43
1749120900000|2025-06-05 10:55:00|8602.9|8577.9|8602.9|8577.9|8603.3|8578.3|8602.6|8577.6|41
1749121200000|2025-06-05 11:00:00|8602.8|8577.8|8603.9|8578.9|8604.3|8579.3|8602.8|8577.8|44
1749121500000|2025-06-05 11:05:00|8603.7|8578.7|8605.8|8580.8|8605.9|8580.9|8603.6|8578.6|31
1749121800000|2025-06-05 11:10:00|8605.7|8580.7|8606.5|8581.5|8607.3|8582.3|8605.3|8580.3|43
1749122100000|2025-06-05 11:15:00|8606.6|8581.6|8607.3|8582.3|8607.7|8582.7|8606.6|8581.6|18
1749122400000|2025-06-05 11:20:00|8606.7|8581.7|8606.1|8581.1|8607.2|8582.2|8606.1|8581.1|17
1749122700000|2025-06-05 11:25:00|8605.7|8580.7|8606.2|8581.2|8606.9|8581.9|8605.7|8580.7|70
1749123000000|2025-06-05 11:30:00|8605.9|8580.9|8605.9|8580.9|8605.9|8580.9|8605.6|8580.6|11
1749123300000|2025-06-05 11:35:00|8605.8|8580.8|8607|8582|8607|8582|8605.7|8580.7|11
1749123600000|2025-06-05 11:40:00|8606.9|8581.9|8606.9|8581.9|8607|8582|8606.9|8581.9|5
1749123900000|2025-06-05 11:45:00|8607|8582|8606.9|8581.9|8607|8582|8606.9|8581.9|6
1749124200000|2025-06-05 11:50:00|8606.3|8581.3|8606.8|8581.8|8607.3|8582.3|8605.9|8580.9|46
1749124500000|2025-06-05 11:55:00|8606.7|8581.7|8606.9|8581.9|8607|8582|8606.7|8581.7|15
1749124800000|2025-06-05 12:00:00|8607|8582|8606.9|8581.9|8607|8582|8606.8|8581.8|14
1749125100000|2025-06-05 12:05:00|8606.8|8581.8|8606.8|8581.8|8607.1|8582.1|8606.6|8581.6|19
1749125400000|2025-06-05 12:10:00|8607.2|8582.2|8607.3|8582.3|8607.3|8582.3|8606.5|8581.5|32
1749125700000|2025-06-05 12:15:00|8607.1|8582.1|8606|8581|8607.8|8582.8|8606|8581|33
1749126000000|2025-06-05 12:20:00|8605.8|8580.8|8605.6|8580.6|8606|8581|8605.4|8580.4|60
1749126300000|2025-06-05 12:25:00|8605.7|8580.7|8606|8581|8606.3|8581.3|8605.2|8580.2|27
1749126600000|2025-06-05 12:30:00|8605.9|8580.9|8602.8|8577.8|8607.9|8580.9|8601.8|8576.8|101
1749126900000|2025-06-05 12:35:00|8602.9|8577.9|8603.3|8578.3|8603.3|8578.3|8602.3|8577.3|36
1749127200000|2025-06-05 12:40:00|8603.2|8578.2|8601.1|8576.1|8603.2|8578.2|8600.5|8575.5|69
1749127500000|2025-06-05 12:45:00|8601.3|8576.3|8601.2|8576.2|8602.2|8577.2|8600.1|8575.1|102
1749127800000|2025-06-05 12:50:00|8601.4|8576.4|8604.5|8579.5|8605.2|8580.2|8601.2|8576.2|182
1749128100000|2025-06-05 12:55:00|8605.9|8580.9|8602.1|8577.1|8606.9|8581.9|8601.8|8576.8|135
1749128400000|2025-06-05 13:00:00|8602|8577|8603.4|8578.4|8604.1|8579.1|8601.7|8576.7|92
1749128700000|2025-06-05 13:05:00|8603.5|8578.5|8603.2|8578.2|8604.1|8579.1|8603.1|8578.1|64
1749129000000|2025-06-05 13:10:00|8603.3|8578.3|8603.3|8578.3|8603.7|8578.7|8603.1|8578.1|14
1749129300000|2025-06-05 13:15:00|8603.4|8578.4|8601.4|8576.4|8603.8|8578.8|8601.3|8576.3|53
1749129600000|2025-06-05 13:20:00|8601.3|8576.3|8598.5|8573.5|8601.7|8576.7|8597.3|8572.3|103
1749129900000|2025-06-05 13:25:00|8598.7|8573.7|8599.3|8574.3|8600.8|8575.8|8598.7|8573.7|69
1749130200000|2025-06-05 13:30:00|8598.7|8573.7|8599.2|8574.2|8601.9|8576.9|8598.7|8573.7|52
1749130500000|2025-06-05 13:35:00|8599.4|8574.4|8599.8|8574.8|8602.2|8577.2|8599.4|8574.4|99
1749130800000|2025-06-05 13:40:00|8599.9|8574.9|8600.1|8575.1|8600.6|8575.6|8599|8574|50
1749131100000|2025-06-05 13:45:00|8600.4|8575.4|8602.5|8577.5|8602.5|8577.5|8600.4|8575.4|32
1749131400000|2025-06-05 13:50:00|8602.6|8577.6|8599.8|8574.8|8602.6|8577.6|8599.7|8574.7|53
1749131700000|2025-06-05 13:55:00|8599.9|8574.9|8601.7|8576.7|8602.3|8577.3|8599.8|8574.8|36
1749132000000|2025-06-05 14:00:00|8601.8|8576.8|8602.8|8577.8|8603.1|8578.1|8601.7|8576.7|96
1749132300000|2025-06-05 14:05:00|8602.9|8577.9|8604|8579|8606|8581|8602.9|8577.9|124
1749132600000|2025-06-05 14:10:00|8603.9|8578.9|8604.6|8579.6|8604.8|8579.8|8603.9|8578.9|73
1749132900000|2025-06-05 14:15:00|8604.5|8579.5|8604.6|8579.6|8604.6|8579.6|8603.9|8578.9|42
1749133200000|2025-06-05 14:20:00|8604.7|8579.7|8604.9|8579.9|8605.3|8580.3|8604.5|8579.5|58
1749133500000|2025-06-05 14:25:00|8605|8580|8605|8580|8605.7|8580.7|8604.8|8579.8|28
1749133800000|2025-06-05 14:30:00|8604.9|8579.9|8605|8580|8605.6|8580.6|8604.8|8579.8|70
1749134100000|2025-06-05 14:35:00|8604.9|8579.9|8605.8|8580.8|8606.8|8581.8|8604.9|8579.9|50
1749134400000|2025-06-05 14:40:00|8605.5|8580.5|8604.9|8579.9|8606|8581|8604.7|8579.7|33
1749134700000|2025-06-05 14:45:00|8604.8|8579.8|8607.3|8582.3|8607.4|8582.4|8604.7|8579.7|124
1749135000000|2025-06-05 14:50:00|8607.4|8582.4|8607.5|8582.5|8607.6|8582.6|8607.1|8582.1|23
1749135300000|2025-06-05 14:55:00|8607.3|8582.3|8607.1|8582.1|8607.7|8582.7|8606.9|8581.9|43
1749135600000|2025-06-05 15:00:00|8607.3|8582.3|8605|8580|8607.6|8582.6|8604.5|8579.5|69
1749135900000|2025-06-05 15:05:00|8605.6|8580.6|8606.4|8581.4|8606.8|8581.8|8605.4|8580.4|92
1749136200000|2025-06-05 15:10:00|8606.7|8581.7|8606|8581|8606.8|8581.8|8604.5|8579.5|48
1749136500000|2025-06-05 15:15:00|8606.1|8581.1|8607.1|8582.1|8607.6|8582.6|8606|8581|51
1749136800000|2025-06-05 15:20:00|8607.3|8582.3|8606.7|8581.7|8607.3|8582.3|8606.3|8581.3|20
1749137100000|2025-06-05 15:25:00|8606.6|8581.6|8606.7|8581.7|8606.8|8581.8|8606.3|8581.3|38
1749137400000|2025-06-05 15:30:00|8606.9|8581.9|8608.2|8583.2|8608.7|8583.7|8606.9|8581.9|53
1749137700000|2025-06-05 15:35:00|8608.1|8583.1|8609.3|8584.3|8609.4|8584.4|8608.1|8583.1|16
1749138000000|2025-06-05 15:40:00|8609.4|8584.4|8610|8585|8610.8|8585.8|8609.3|8584.3|38
1749138300000|2025-06-05 15:45:00|8610.1|8585.1|8610.5|8585.5|8611.3|8586.3|8610|8585|66
1749138600000|2025-06-05 15:50:00|8610.3|8585.3|8610.4|8585.4|8610.5|8585.5|8609.3|8584.3|85
1749138900000|2025-06-05 15:55:00|8610.5|8585.5|8609.4|8584.4|8611.1|8586.1|8608.9|8583.9|63
1749139200000|2025-06-05 16:00:00|8609.5|8584.5|8609.6|8584.6|8610.9|8585.9|8609.3|8584.3|51
1749139500000|2025-06-05 16:05:00|8609.4|8584.4|8609.3|8584.3|8610|8585|8609.2|8584.2|44
1749139800000|2025-06-05 16:10:00|8609.4|8584.4|8609.9|8584.9|8609.9|8584.9|8609.3|8584.3|48
1749140100000|2025-06-05 16:15:00|8609.8|8584.8|8609.3|8584.3|8609.9|8584.9|8609.3|8584.3|20
1749140400000|2025-06-05 16:20:00|8609.5|8584.5|8608.9|8583.9|8609.5|8584.5|8608.7|8583.7|5
1749141000000|2025-06-05 16:30:00|8609|8584|8608.4|8583.4|8609|8584|8608.4|8583.4|9
1749141300000|2025-06-05 16:35:00|8608.6|8583.6|8609.6|8584.6|8610|8585|8608|8583|43
1749141600000|2025-06-05 16:40:00|8609.4|8584.4|8609.6|8584.6|8609.7|8584.7|8609.3|8584.3|6
1749141900000|2025-06-05 16:45:00|8609.7|8584.7|8609.5|8584.5|8610|8585|8609.3|8584.3|30
1749142200000|2025-06-05 16:50:00|8609.6|8584.6|8609|8584|8609.6|8584.6|8608.8|8583.8|16
1749142500000|2025-06-05 16:55:00|8608.9|8583.9|8609|8584|8609|8584|8608.9|8583.9|2
1749142800000|2025-06-05 17:00:00|8609.3|8584.3|8609.2|8584.2|8609.4|8584.4|8609|8584|24
1749143100000|2025-06-05 17:05:00|8609.4|8584.4|8608.6|8583.6|8609.4|8584.4|8608.5|8583.5|27
1749143400000|2025-06-05 17:10:00|8608.7|8583.7|8609.1|8584.1|8609.6|8584.6|8608.4|8583.4|31
1749143700000|2025-06-05 17:15:00|8609.2|8584.2|8609.1|8584.1|8609.2|8584.2|8609.1|8584.1|2
1749144000000|2025-06-05 17:20:00|8609.2|8584.2|8607.8|8582.8|8609.3|8584.3|8607.8|8582.8|16
1749144300000|2025-06-05 17:25:00|8608.1|8583.1|8608.3|8583.3|8608.6|8583.6|8607.9|8582.9|14
1749144600000|2025-06-05 17:30:00|8608.6|8583.6|8608.9|8583.9|8609.2|8584.2|8608.3|8583.3|23
1749145200000|2025-06-05 17:40:00|8609|8584|8608.8|8583.8|8609|8584|8608.8|8583.8|8
1749145500000|2025-06-05 17:45:00|8608.9|8583.9|8609.8|8584.8|8609.8|8584.8|8608.9|8583.9|3
1749145800000|2025-06-05 17:50:00|8610|8585|8609.8|8584.8|8610.2|8585.2|8609.8|8584.8|8
1749146100000|2025-06-05 17:55:00|8609.6|8584.6|8608.3|8583.3|8609.6|8584.6|8608.3|8583.3|45
1749146400000|2025-06-05 18:00:00|8608.2|8583.2|8608.2|8583.2|8608.2|8583.2|8608|8583|4
1749147000000|2025-06-05 18:10:00|8608.4|8583.4|8608.6|8583.6|8608.6|8583.6|8608.4|8583.4|2
1749147300000|2025-06-05 18:15:00|8608.4|8583.4|8608.4|8583.4|8608.5|8583.5|8608.3|8583.3|23
1749147600000|2025-06-05 18:20:00|8608.3|8583.3|8608.3|8583.3|8608.4|8583.4|8608.3|8583.3|27
1749148200000|2025-06-05 18:30:00|8608.6|8583.6|8607.6|8582.6|8608.6|8583.6|8607.2|8582.2|26
1749148500000|2025-06-05 18:35:00|8607.7|8582.7|8608.3|8583.3|8608.4|8583.4|8607.5|8582.5|13
1749148800000|2025-06-05 18:40:00|8608.2|8583.2|8608.7|8583.7|8608.7|8583.7|8608.2|8583.2|9
1749149100000|2025-06-05 18:45:00|8608.8|8583.8|8609.3|8584.3|8609.3|8584.3|8608.6|8583.6|18
1749149400000|2025-06-05 18:50:00|8609.8|8584.8|8609.3|8584.3|8609.8|8584.8|8608.8|8583.8|30
1749149700000|2025-06-05 18:55:00|8609.1|8584.1|8609.9|8584.9|8610|8585|8609.1|8584.1|16
1749150000000|2025-06-05 19:00:00|8610|8585|8610.3|8585.3|8610.6|8585.6|8609.8|8584.8|23
1749150300000|2025-06-05 19:05:00|8610.8|8585.8|8611|8586|8611.8|8586.8|8610.5|8585.5|33
1749150600000|2025-06-05 19:10:00|8610.9|8585.9|8612.2|8587.2|8612.6|8587.6|8610.8|8585.8|37
1749150900000|2025-06-05 19:15:00|8612|8587|8610.6|8585.6|8612|8587|8610.6|8585.6|33
1749151200000|2025-06-05 19:20:00|8610.7|8585.7|8610.8|8585.8|8611.3|8586.3|8609.9|8584.9|32
1749151500000|2025-06-05 19:25:00|8610.7|8585.7|8612.8|8587.8|8613.4|8588.4|8610.4|8585.4|51
1749151800000|2025-06-05 19:30:00|8613.5|8588.5|8614|8589|8614.8|8589.8|8612.8|8587.8|106
1749152100000|2025-06-05 19:35:00|8613.9|8588.9|8614.2|8589.2|8614.2|8589.2|8613.9|8588.9|25
1749152400000|2025-06-05 19:40:00|8614.1|8589.1|8612.7|8587.7|8614.4|8589.4|8611.9|8586.9|87
1749152700000|2025-06-05 19:45:00|8612.8|8587.8|8612.7|8587.7|8612.8|8587.8|8611.9|8586.9|12
1749153000000|2025-06-05 19:50:00|8613|8588|8611.9|8586.9|8613|8588|8611.9|8586.9|5
1749153300000|2025-06-05 19:55:00|8611.8|8586.8|8611.9|8586.9|8611.9|8586.9|8611.8|8586.8|2
1749171600000|2025-06-06 01:00:00|8609.9|8584.9|8609.9|8584.9|8610|8585|8608.9|8583.9|9
1749171900000|2025-06-06 01:05:00|8608.9|8583.9|8608.9|8583.9|8610|8585|8608|8583|21
1749172200000|2025-06-06 01:10:00|8609|8584|8608.5|8583.5|8609.4|8584.4|8608.5|8583.5|3
1749173100000|2025-06-06 01:25:00|8609|8584|8609.5|8584.5|8609.5|8584.5|8608.5|8583.5|4
1749173400000|2025-06-06 01:30:00|8608.9|8583.9|8612.9|8587.9|8614.6|8589.6|8608.9|8583.9|51
1749173700000|2025-06-06 01:35:00|8614.2|8589.2|8612.9|8587.9|8614.2|8589.2|8612.6|8587.6|19
1749174300000|2025-06-06 01:45:00|8613.9|8588.9|8612.9|8587.9|8613.9|8588.9|8612.9|8587.9|86
1749174600000|2025-06-06 01:50:00|8613.9|8588.9|8613.9|8588.9|8613.9|8588.9|8612.9|8587.9|49
1749175200000|2025-06-06 02:00:00|8612.5|8587.5|8613.9|8588.9|8613.9|8588.9|8612.5|8587.5|2
1749175500000|2025-06-06 02:05:00|8615.5|8590.5|8615.9|8590.9|8615.9|8590.9|8615.5|8590.5|2
1749175800000|2025-06-06 02:10:00|8616.8|8591.8|8613.9|8588.9|8617|8592|8613.9|8588.9|6
1749178800000|2025-06-06 03:00:00|8614.9|8589.9|8614.6|8589.6|8615.8|8590.8|8613.5|8588.5|45
1749179100000|2025-06-06 03:05:00|8614|8589|8613.9|8588.9|8614.6|8589.6|8613.6|8588.6|25
1749179400000|2025-06-06 03:10:00|8614.5|8589.5|8614.5|8589.5|8614.5|8589.5|8612.7|8587.7|21
1749179700000|2025-06-06 03:15:00|8613.7|8588.7|8614.6|8589.6|8615|8590|8613.7|8588.7|78
1749180000000|2025-06-06 03:20:00|8613.6|8588.6|8612.1|8587.1|8614.6|8589.6|8611.6|8586.6|44
1749180300000|2025-06-06 03:25:00|8611.9|8586.9|8610.7|8585.7|8612.1|8587.1|8610.7|8585.7|11
1749180600000|2025-06-06 03:30:00|8610.9|8585.9|8609.9|8584.9|8615.9|8590.9|8609.8|8584.8|164
1749180900000|2025-06-06 03:35:00|8610|8585|8608.5|8583.5|8610.9|8585.9|8607.6|8582.6|151
1749181200000|2025-06-06 03:40:00|8608.6|8583.6|8607.2|8582.2|8609.2|8584.2|8606.8|8581.8|95
1749181500000|2025-06-06 03:45:00|8607.1|8582.1|8604.8|8579.8|8607.2|8582.2|8603.7|8578.7|70
1749181800000|2025-06-06 03:50:00|8605.1|8580.1|8605.7|8580.7|8605.9|8580.9|8604.3|8579.3|71
1749182100000|2025-06-06 03:55:00|8605.5|8580.5|8603.6|8578.6|8605.8|8580.8|8603.3|8578.3|79
1749182400000|2025-06-06 04:00:00|8603.5|8578.5|8603.3|8578.3|8603.6|8578.6|8602.8|8577.8|34
1749182700000|2025-06-06 04:05:00|8603.2|8578.2|8603.6|8578.6|8603.9|8578.9|8603.2|8578.2|14
1749183000000|2025-06-06 04:10:00|8603.7|8578.7|8598.6|8583.6|8604|8583.9|8598.4|8578.5|42
1749183300000|2025-06-06 04:15:00|8598.5|8583.5|8602|8577|8603.7|8583.6|8598.1|8576.8|73
1749183600000|2025-06-06 04:20:00|8601.8|8576.8|8602.4|8577.4|8602.8|8577.8|8601.5|8576.5|44
1749183900000|2025-06-06 04:25:00|8602.3|8577.3|8599.4|8574.4|8602.9|8577.9|8598.9|8573.9|69
1749184200000|2025-06-06 04:30:00|8599.2|8574.2|8603.8|8578.8|8605.1|8580.1|8599.2|8574.2|55
1749184500000|2025-06-06 04:35:00|8604.3|8579.3|8612.1|8587.1|8626.5|8599.6|8604.1|8579.1|221
1749184800000|2025-06-06 04:40:00|8612.3|8587.3|8606.5|8581.5|8612.3|8587.3|8602.7|8577.7|189
1749185100000|2025-06-06 04:45:00|8606.7|8581.7|8608.9|8583.9|8612.6|8587.6|8605.1|8580.1|120
1749185400000|2025-06-06 04:50:00|8609|8584|8612.8|8587.8|8614.4|8589.4|8607.6|8582.6|140
1749185700000|2025-06-06 04:55:00|8612.5|8587.5|8611.2|8586.2|8612.5|8587.5|8609.1|8584.1|77
1749186000000|2025-06-06 05:00:00|8611.7|8586.7|8604.3|8579.3|8611.8|8586.8|8603|8578|152
1749186300000|2025-06-06 05:05:00|8604.4|8579.4|8605|8580|8605.5|8580.5|8602.8|8577.8|72
1749186600000|2025-06-06 05:10:00|8605.1|8580.1|8608.9|8583.9|8608.9|8583.9|8605.1|8580.1|57
1749186900000|2025-06-06 05:15:00|8608.8|8583.8|8608.5|8583.5|8608.9|8583.9|8606.3|8581.3|81
1749187200000|2025-06-06 05:20:00|8608|8583|8608|8583|8610.4|8585.4|8607.7|8582.7|69
1749187500000|2025-06-06 05:25:00|8607.9|8582.9|8607.4|8582.4|8609|8584|8606.1|8581.1|126
1749187800000|2025-06-06 05:30:00|8607.3|8582.3|8607|8582|8607.7|8582.7|8604.8|8579.8|57
1749188100000|2025-06-06 05:35:00|8606.6|8581.6|8601.8|8576.8|8607|8582|8601.8|8576.8|84
1749188400000|2025-06-06 05:40:00|8602|8577|8598.7|8573.7|8602.6|8577.6|8598.7|8573.7|87
1749188700000|2025-06-06 05:45:00|8598.6|8573.6|8595.9|8570.9|8598.8|8573.8|8593.3|8568.3|128
1749189000000|2025-06-06 05:50:00|8596.1|8571.1|8593|8568|8596.7|8572.5|8585.7|8565.4|143
1749189300000|2025-06-06 05:55:00|8592.9|8567.9|8590.7|8575.7|8594.5|8576.1|8586.5|8567.5|117
1749189600000|2025-06-06 06:00:00|8590.9|8575.9|8601.2|8576.2|8601.6|8576.7|8589.7|8570.3|180
1749189900000|2025-06-06 06:05:00|8601.1|8576.1|8598.1|8583.1|8604.6|8584.9|8596.7|8574.8|166
1749190200000|2025-06-06 06:10:00|8598|8583|8601.9|8576.9|8604.5|8584.9|8598|8576.9|115
1749190500000|2025-06-06 06:15:00|8602|8577|8601.9|8576.9|8603.2|8578.2|8599.9|8574.9|98
1749190800000|2025-06-06 06:20:00|8602.1|8577.1|8600.8|8575.8|8602.4|8577.4|8600|8575|75
1749191100000|2025-06-06 06:25:00|8600.7|8575.7|8599|8574|8602|8577|8599|8574|56
1749191400000|2025-06-06 06:30:00|8599.5|8574.5|8601.4|8576.4|8601.5|8576.5|8597.4|8572.4|141
1749191700000|2025-06-06 06:35:00|8601.3|8576.3|8601.2|8576.2|8601.5|8581.5|8595.6|8573.9|85
1749192000000|2025-06-06 06:40:00|8601.1|8576.1|8597|8582|8602|8582.1|8594.5|8574.4|95
1749192300000|2025-06-06 06:45:00|8597.2|8582.2|8596.6|8581.6|8597.5|8582.5|8595.6|8580.6|64
1749192600000|2025-06-06 06:50:00|8596.9|8581.9|8601.2|8576.2|8601.7|8582|8595.1|8576.2|60
1749192900000|2025-06-06 06:55:00|8600.9|8575.9|8593.9|8578.9|8600.9|8580.4|8592.4|8575.3|107
1749193200000|2025-06-06 07:00:00|8594.3|8579.3|8602.4|8577.4|8602.4|8579.5|8593.6|8574.1|76
1749193500000|2025-06-06 07:05:00|8602.2|8577.2|8602.6|8577.6|8603.7|8584|8598.1|8576.6|65
1749193800000|2025-06-06 07:10:00|8602.3|8577.3|8594.9|8579.9|8602.3|8582|8594.9|8575.7|93
1749194100000|2025-06-06 07:15:00|8594.3|8579.3|8597.3|8572.3|8597.3|8579.3|8589.2|8570.9|90
1749194400000|2025-06-06 07:20:00|8597.2|8572.2|8590.8|8575.8|8597.6|8579.1|8590.1|8570.6|147
1749194700000|2025-06-06 07:25:00|8591.1|8576.1|8593|8578|8595.7|8578|8588.9|8570.6|127
1749195000000|2025-06-06 07:30:00|8591.3|8576.3|8591.8|8576.8|8592|8577|8591|8576|52
1749195300000|2025-06-06 07:35:00|8591.9|8576.9|8591.6|8576.6|8593|8578|8591.1|8576.1|65
1749195600000|2025-06-06 07:40:00|8591.7|8576.7|8592|8577|8592|8577|8591.1|8576.1|52
1749195900000|2025-06-06 07:45:00|8592.2|8577.2|8592.3|8577.3|8592.6|8577.6|8592.1|8577.1|27
1749196200000|2025-06-06 07:50:00|8592.4|8577.4|8591.7|8576.7|8592.8|8577.8|8591.2|8576.2|58
1749196500000|2025-06-06 07:55:00|8591.8|8576.8|8592.8|8567.8|8595.1|8576.9|8586.1|8567.1|125
1749196800000|2025-06-06 08:00:00|8592.7|8567.7|8596.1|8571.1|8596.2|8571.2|8589.7|8564.7|158
1749197100000|2025-06-06 08:05:00|8596.2|8571.2|8598.3|8573.3|8598.7|8573.7|8595.3|8570.3|138
1749197400000|2025-06-06 08:10:00|8598.2|8573.2|8598|8573|8600.5|8575.5|8597.7|8572.7|108
1749197700000|2025-06-06 08:15:00|8598.2|8573.2|8598.2|8573.2|8598.6|8573.6|8596.8|8571.8|86
1749198000000|2025-06-06 08:20:00|8598.3|8573.3|8597.2|8572.2|8598.8|8573.8|8597.1|8572.1|63
1749198300000|2025-06-06 08:25:00|8596.8|8571.8|8597.4|8572.4|8598.6|8573.6|8595.8|8570.8|68
1749198600000|2025-06-06 08:30:00|8597.3|8572.3|8599.3|8574.3|8599.5|8574.5|8597|8572|67
1749198900000|2025-06-06 08:35:00|8599.2|8574.2|8600.2|8575.2|8600.2|8575.2|8597.7|8572.7|70
1749199200000|2025-06-06 08:40:00|8600.5|8575.5|8598.2|8573.2|8600.9|8575.9|8597.7|8572.7|100
1749199500000|2025-06-06 08:45:00|8598.4|8573.4|8599.9|8574.9|8600.3|8575.3|8597.5|8572.5|98
1749199800000|2025-06-06 08:50:00|8600.1|8575.1|8601.3|8576.3|8601.8|8576.8|8599.4|8574.4|58
1749200100000|2025-06-06 08:55:00|8601.6|8576.6|8603.9|8578.9|8604.6|8579.6|8601.6|8576.6|81
1749200400000|2025-06-06 09:00:00|8603.8|8578.8|8598.7|8573.7|8603.8|8578.8|8597.9|8572.9|176
1749200700000|2025-06-06 09:05:00|8598.1|8573.1|8598.8|8573.8|8599.6|8574.6|8597.6|8572.6|96
1749201000000|2025-06-06 09:10:00|8599|8574|8597.9|8572.9|8599.6|8574.6|8597.7|8572.7|76
1749201300000|2025-06-06 09:15:00|8597.8|8572.8|8597.6|8572.6|8598.2|8573.2|8597.5|8572.5|33
1749201600000|2025-06-06 09:20:00|8597.7|8572.7|8598.6|8573.6|8599.5|8574.5|8597.5|8572.5|59
1749201900000|2025-06-06 09:25:00|8598.7|8573.7|8598.3|8573.3|8599.3|8574.3|8598.1|8573.1|47
1749202200000|2025-06-06 09:30:00|8598.1|8573.1|8594.5|8569.5|8598.3|8573.3|8594.3|8569.3|79
1749202500000|2025-06-06 09:35:00|8594.6|8569.6|8596.1|8571.1|8597|8572|8594|8569|80
1749202800000|2025-06-06 09:40:00|8596.2|8571.2|8594.1|8569.1|8596.8|8571.8|8593.8|8568.8|101
1749203100000|2025-06-06 09:45:00|8594.2|8569.2|8593.5|8568.5|8594.8|8569.8|8593.3|8568.3|75
1749203400000|2025-06-06 09:50:00|8593.1|8568.1|8593.4|8568.4|8594.6|8569.6|8592|8567|124
1749203700000|2025-06-06 09:55:00|8593.5|8568.5|8587.4|8562.4|8593.6|8568.6|8587|8562|120
1749204000000|2025-06-06 10:00:00|8587.5|8562.5|8588.5|8563.5|8588.7|8563.7|8586|8561|117
1749204300000|2025-06-06 10:05:00|8588.4|8563.4|8588.8|8563.8|8589|8564|8586.3|8561.3|76
1749204600000|2025-06-06 10:10:00|8589|8564|8590|8565|8590.5|8565.5|8588.5|8563.5|58
1749204900000|2025-06-06 10:15:00|8589.8|8564.8|8593|8568|8594.5|8569.5|8589.8|8564.8|54
1749205200000|2025-06-06 10:20:00|8593.1|8568.1|8591.7|8566.7|8593.7|8568.7|8591.1|8566.1|45
1749205500000|2025-06-06 10:25:00|8591.3|8566.3|8591.2|8566.2|8591.5|8566.5|8591.1|8566.1|82
1749205800000|2025-06-06 10:30:00|8591.1|8566.1|8589.5|8564.5|8591.3|8566.3|8589.4|8564.4|30
1749206100000|2025-06-06 10:35:00|8589.7|8564.7|8588.8|8563.8|8590|8565|8588.1|8563.1|60
1749206400000|2025-06-06 10:40:00|8588.9|8563.9|8589.5|8564.5|8589.8|8564.8|8587.7|8562.7|40
1749206700000|2025-06-06 10:45:00|8590|8565|8589.3|8564.3|8590.9|8565.9|8589.3|8564.3|54
1749207000000|2025-06-06 10:50:00|8589.4|8564.4|8589.3|8564.3|8590|8565|8589.3|8564.3|20
1749207300000|2025-06-06 10:55:00|8588.9|8563.9|8589.7|8564.7|8590|8565|8588.9|8563.9|54
1749207600000|2025-06-06 11:00:00|8589.9|8564.9|8591|8566|8592.9|8567.9|8589.7|8564.7|97
1749207900000|2025-06-06 11:05:00|8590.9|8565.9|8591.1|8566.1|8591.2|8566.2|8590.4|8565.4|36
1749208200000|2025-06-06 11:10:00|8591.2|8566.2|8593|8568|8593.2|8568.2|8591|8566|46
1749208500000|2025-06-06 11:15:00|8593.6|8568.6|8592.9|8567.9|8593.8|8568.8|8591.7|8566.7|50
1749208800000|2025-06-06 11:20:00|8592.7|8567.7|8595.1|8570.1|8596.1|8571.1|8592.7|8567.7|47
1749209100000|2025-06-06 11:25:00|8594.7|8569.7|8594.2|8569.2|8595.9|8570.9|8592.6|8567.6|70
1749209400000|2025-06-06 11:30:00|8593.6|8568.6|8594.8|8569.8|8594.9|8569.9|8592.9|8567.9|50
1749209700000|2025-06-06 11:35:00|8594.9|8569.9|8595.8|8570.8|8596.1|8571.1|8594.8|8569.8|21
1749210000000|2025-06-06 11:40:00|8596.1|8571.1|8595.1|8570.1|8597|8572|8594.7|8569.7|52
1749210300000|2025-06-06 11:45:00|8594.9|8569.9|8595.2|8570.2|8595.5|8570.5|8594.8|8569.8|29
1749210600000|2025-06-06 11:50:00|8595.3|8570.3|8595.8|8570.8|8596.4|8571.4|8593.3|8568.3|64
1749210900000|2025-06-06 11:55:00|8595.5|8570.5|8596.3|8571.3|8596.7|8571.7|8595|8570|25
1749211200000|2025-06-06 12:00:00|8596.5|8571.5|8595|8570|8596.5|8571.5|8593.5|8568.5|88
1749211500000|2025-06-06 12:05:00|8594.9|8569.9|8596.5|8571.5|8596.5|8571.5|8594.9|8569.9|54
1749211800000|2025-06-06 12:10:00|8596.4|8571.4|8595.7|8570.7|8596.7|8571.7|8594.8|8569.8|47
1749212100000|2025-06-06 12:15:00|8595.9|8570.9|8595.6|8570.6|8597.2|8572.2|8595|8570|68
1749212400000|2025-06-06 12:20:00|8595.7|8570.7|8596.3|8571.3|8597.1|8572.1|8595.5|8570.5|99
1749212700000|2025-06-06 12:25:00|8596.8|8571.8|8600.9|8571.9|8601.1|8575.2|8596.6|8571.6|124
1749213000000|2025-06-06 12:30:00|8600.1|8572.6|8593.7|8568.7|8602.2|8577.2|8588|8563|243
1749213300000|2025-06-06 12:35:00|8594|8569|8596.6|8571.6|8596.9|8571.9|8592.6|8567.6|215
1749213600000|2025-06-06 12:40:00|8596.2|8571.2|8593.7|8568.7|8596.7|8571.7|8593.7|8568.7|164
1749213900000|2025-06-06 12:45:00|8593.8|8568.8|8591.1|8566.1|8593.8|8568.8|8589.8|8564.8|217
1749214200000|2025-06-06 12:50:00|8591.2|8566.2|8590.6|8565.6|8593.2|8568.2|8590.4|8565.4|191
1749214500000|2025-06-06 12:55:00|8590.7|8565.7|8596.2|8571.2|8596.3|8571.3|8590.6|8565.6|126
1749214800000|2025-06-06 13:00:00|8596.1|8571.1|8596.4|8571.4|8598|8573|8593.6|8568.6|124
1749215100000|2025-06-06 13:05:00|8596.3|8571.3|8596.6|8571.6|8598|8573|8594.7|8569.7|131
1749215400000|2025-06-06 13:10:00|8596.5|8571.5|8596.7|8571.7|8597.7|8572.7|8596.2|8571.2|86
1749215700000|2025-06-06 13:15:00|8596.8|8571.8|8596.3|8571.3|8597.6|8572.6|8594.6|8569.6|128
1749216000000|2025-06-06 13:20:00|8596.4|8571.4|8599.2|8574.2|8601.6|8576.6|8595.9|8570.9|174
1749216300000|2025-06-06 13:25:00|8599.3|8574.3|8598.4|8573.4|8600.5|8575.5|8597.7|8572.7|145
1749216600000|2025-06-06 13:30:00|8598.5|8573.5|8595.7|8570.7|8598.6|8573.6|8595.3|8570.3|150
1749216900000|2025-06-06 13:35:00|8595.6|8570.6|8595.9|8570.9|8596.2|8571.2|8593|8568|112
1749217200000|2025-06-06 13:40:00|8595.7|8570.7|8596.6|8571.6|8596.8|8571.8|8593.4|8568.4|224
1749217500000|2025-06-06 13:45:00|8596.7|8571.7|8597.2|8572.2|8598.6|8573.6|8596.2|8571.2|136
1749217800000|2025-06-06 13:50:00|8597.1|8572.1|8595.2|8570.2|8597.4|8572.4|8593.3|8568.3|197
1749218100000|2025-06-06 13:55:00|8595.3|8570.3|8597.5|8572.5|8597.8|8572.8|8595.1|8570.1|196
1749218400000|2025-06-06 14:00:00|8597.3|8572.3|8599.4|8574.4|8600.4|8575.4|8596.6|8571.6|165
1749218700000|2025-06-06 14:05:00|8599.3|8574.3|8600|8575|8600.3|8575.3|8598.1|8573.1|95
1749219000000|2025-06-06 14:10:00|8599.6|8574.6|8599.3|8574.3|8599.8|8574.8|8597.8|8572.8|72
1749219300000|2025-06-06 14:15:00|8599.2|8574.2|8600.2|8575.2|8601.6|8576.6|8597.8|8572.8|92
1749219600000|2025-06-06 14:20:00|8600.3|8575.3|8598.6|8573.6|8601.2|8576.2|8598.4|8573.4|83
1749219900000|2025-06-06 14:25:00|8598.8|8573.8|8597.6|8572.6|8598.9|8573.9|8596.4|8571.4|81
1749220200000|2025-06-06 14:30:00|8597.7|8572.7|8596.8|8571.8|8597.8|8572.8|8595.7|8570.7|35
1749220500000|2025-06-06 14:35:00|8597.5|8572.5|8596.8|8571.8|8597.8|8572.8|8596.7|8571.7|67
1749220800000|2025-06-06 14:40:00|8597.1|8572.1|8596.5|8571.5|8597.7|8572.7|8595.4|8570.4|87
1749221100000|2025-06-06 14:45:00|8596.8|8571.8|8597.3|8572.3|8597.8|8572.8|8596.4|8571.4|28
1749221400000|2025-06-06 14:50:00|8597.7|8572.7|8597.3|8572.3|8597.8|8572.8|8597.2|8572.2|62
1749221700000|2025-06-06 14:55:00|8597.6|8572.6|8597|8572|8598.1|8573.1|8596.7|8571.7|105
1749222000000|2025-06-06 15:00:00|8596.9|8571.9|8598.5|8573.5|8598.5|8573.5|8595.9|8570.9|78
1749222300000|2025-06-06 15:05:00|8598.3|8573.3|8599.4|8574.4|8599.8|8574.8|8597.8|8572.8|81
1749222600000|2025-06-06 15:10:00|8599.1|8574.1|8600.4|8575.4|8600.4|8575.4|8599.1|8574.1|97
1749222900000|2025-06-06 15:15:00|8600.3|8575.3|8601|8576|8601|8576|8600.1|8575.1|15
1749223200000|2025-06-06 15:20:00|8601.1|8576.1|8602.3|8577.3|8602.8|8577.8|8600.9|8575.9|34
1749223500000|2025-06-06 15:25:00|8602.2|8577.2|8601.8|8576.8|8602.5|8577.5|8600.9|8575.9|37
1749223800000|2025-06-06 15:30:00|8602|8577|8601|8576|8602|8577|8601|8576|53
1749224100000|2025-06-06 15:35:00|8600.8|8575.8|8601|8576|8601|8576|8600.7|8575.7|21
1749224400000|2025-06-06 15:40:00|8600.9|8575.9|8601|8576|8601.6|8576.6|8600.9|8575.9|23
1749225000000|2025-06-06 15:50:00|8600.9|8575.9|8601.8|8576.8|8602|8577|8600.8|8575.8|31
1749225300000|2025-06-06 15:55:00|8601.7|8576.7|8601.7|8576.7|8601.7|8576.7|8601.2|8576.2|17
1749225600000|2025-06-06 16:00:00|8601.5|8576.5|8601.7|8576.7|8601.7|8576.7|8601.2|8576.2|33
1749225900000|2025-06-06 16:05:00|8601.5|8576.5|8601.3|8576.3|8601.7|8576.7|8601.3|8576.3|10
1749226200000|2025-06-06 16:10:00|8601.4|8576.4|8601.7|8576.7|8601.7|8576.7|8601.1|8576.1|8
1749226500000|2025-06-06 16:15:00|8601.4|8576.4|8601.3|8576.3|8601.5|8576.5|8601.2|8576.2|13
1749226800000|2025-06-06 16:20:00|8601.4|8576.4|8601.4|8576.4|8601.6|8576.6|8601.3|8576.3|19
1749227100000|2025-06-06 16:25:00|8601.5|8576.5|8601.8|8576.8|8601.8|8576.8|8601.4|8576.4|12
1749227400000|2025-06-06 16:30:00|8602|8577|8601.8|8576.8|8602.5|8577.5|8601.8|8576.8|12
1749227700000|2025-06-06 16:35:00|8601.9|8576.9|8602.2|8577.2|8602.4|8577.4|8601.8|8576.8|24
1749228000000|2025-06-06 16:40:00|8602.3|8577.3|8601.7|8576.7|8602.3|8577.3|8601.7|8576.7|9
1749228300000|2025-06-06 16:45:00|8602|8577|8601.9|8576.9|8602|8577|8601.9|8576.9|4
1749228600000|2025-06-06 16:50:00|8602|8577|8602.2|8577.2|8602.3|8577.3|8601.9|8576.9|21
1749228900000|2025-06-06 16:55:00|8602.3|8577.3|8602.2|8577.2|8602.3|8577.3|8602.1|8577.1|32
1749229200000|2025-06-06 17:00:00|8602.3|8577.3|8602.2|8577.2|8602.6|8577.6|8602.1|8577.1|41
1749229500000|2025-06-06 17:05:00|8602.3|8577.3|8602.1|8577.1|8602.6|8577.6|8602|8577|25
1749229800000|2025-06-06 17:10:00|8602|8577|8602|8577|8602.2|8577.2|8602|8577|11
1749230100000|2025-06-06 17:15:00|8602.1|8577.1|8602|8577|8602.2|8577.2|8601.8|8576.8|32
1749230400000|2025-06-06 17:20:00|8602.1|8577.1|8602|8577|8602.1|8577.1|8602|8577|6
1749231000000|2025-06-06 17:30:00|8602.1|8577.1|8602.2|8577.2|8602.6|8577.6|8602|8577|13
1749231300000|2025-06-06 17:35:00|8602.4|8577.4|8601.8|8576.8|8602.6|8577.6|8601.8|8576.8|22
1749231600000|2025-06-06 17:40:00|8602|8577|8601.8|8576.8|8602|8577|8601.8|8576.8|2
1749231900000|2025-06-06 17:45:00|8601.6|8576.6|8601.6|8576.6|8601.7|8576.7|8601.6|8576.6|3
1749232200000|2025-06-06 17:50:00|8601.7|8576.7|8601.5|8576.5|8601.7|8576.7|8601.5|8576.5|9
1749232500000|2025-06-06 17:55:00|8601.6|8576.6|8601.6|8576.6|8601.7|8576.7|8601.5|8576.5|19
1749232800000|2025-06-06 18:00:00|8601.5|8576.5|8601.7|8576.7|8601.9|8576.9|8601.5|8576.5|20
1749233100000|2025-06-06 18:05:00|8601.5|8576.5|8601.6|8576.6|8601.6|8576.6|8601.5|8576.5|2
1749233400000|2025-06-06 18:10:00|8601.7|8576.7|8601.7|8576.7|8602|8577|8601.3|8576.3|16
1749233700000|2025-06-06 18:15:00|8601.6|8576.6|8601.7|8576.7|8601.7|8576.7|8601.6|8576.6|4
1749234000000|2025-06-06 18:20:00|8601.6|8576.6|8601.6|8576.6|8601.7|8576.7|8601.3|8576.3|23
1749234300000|2025-06-06 18:25:00|8601.7|8576.7|8601.7|8576.7|8601.7|8576.7|8601.3|8576.3|12
1749234600000|2025-06-06 18:30:00|8601.9|8576.9|8601.9|8576.9|8602|8577|8601.7|8576.7|22
1749234900000|2025-06-06 18:35:00|8601.8|8576.8|8601.9|8576.9|8601.9|8576.9|8601.8|8576.8|4
1749235200000|2025-06-06 18:40:00|8602|8577|8602|8577|8602|8577|8602|8577|1
1749235500000|2025-06-06 18:45:00|8601.7|8576.7|8602|8577|8602|8577|8601.7|8576.7|2
1749236400000|2025-06-06 19:00:00|8601.9|8576.9|8602|8577|8602|8577|8601.6|8576.6|8
1749236700000|2025-06-06 19:05:00|8601.8|8576.8|8601.9|8576.9|8601.9|8576.9|8601.6|8576.6|9
1749237000000|2025-06-06 19:10:00|8601.8|8576.8|8601.9|8576.9|8601.9|8576.9|8601.8|8576.8|14
1749237300000|2025-06-06 19:15:00|8601.8|8576.8|8601.9|8576.9|8601.9|8576.9|8601.8|8576.8|2
1749237600000|2025-06-06 19:20:00|8601.8|8576.8|8601.9|8576.9|8601.9|8576.9|8601.8|8576.8|8
1749238200000|2025-06-06 19:30:00|8601.7|8576.7|8601.5|8576.5|8601.7|8576.7|8601.1|8576.1|5
1749239700000|2025-06-06 19:55:00|8601.6|8576.6|8601.6|8576.6|8601.6|8576.6|8601.5|8576.5|9
1749430800000|2025-06-09 01:00:00|8600.9|8575.9|8600.7|8575.7|8601.1|8576.1|8600.1|8575.1|11
1749431100000|2025-06-09 01:05:00|8600.5|8575.5|8599.7|8574.7|8600.7|8575.7|8599.7|8574.7|35
1749431400000|2025-06-09 01:10:00|8600.5|8575.5|8601.1|8576.1|8601.3|8576.3|8599.5|8574.5|27
1749431700000|2025-06-09 01:15:00|8600.3|8575.3|8601.3|8576.3|8601.3|8576.3|8600.3|8575.3|24
1749432000000|2025-06-09 01:20:00|8600.5|8575.5|8601.4|8576.4|8601.4|8576.4|8600.3|8575.3|28
1749432300000|2025-06-09 01:25:00|8601.3|8576.3|8600.3|8575.3|8601.3|8576.3|8600.3|8575.3|2
1749432600000|2025-06-09 01:30:00|8601.1|8576.1|8600.3|8575.3|8601.1|8576.1|8600.3|8575.3|8
1749432900000|2025-06-09 01:35:00|8601.1|8576.1|8600.1|8575.1|8601.3|8576.3|8599.8|8574.8|30
1749433200000|2025-06-09 01:40:00|8601.1|8576.1|8600.1|8575.1|8601.1|8576.1|8600.1|8575.1|16
1749433500000|2025-06-09 01:45:00|8600.7|8575.7|8601.2|8576.2|8601.2|8576.2|8600.1|8575.1|8
1749433800000|2025-06-09 01:50:00|8600.2|8575.2|8601.1|8576.1|8601.2|8576.2|8600.1|8575.1|14
1749434100000|2025-06-09 01:55:00|8600.1|8575.1|8601.1|8576.1|8601.1|8576.1|8600.1|8575.1|5
1749434400000|2025-06-09 02:00:00|8600.1|8575.1|8600.3|8575.3|8601.1|8576.1|8600.1|8575.1|6
1749434700000|2025-06-09 02:05:00|8599.9|8574.9|8599.7|8574.7|8600.5|8575.5|8599.7|8574.7|15
1749435000000|2025-06-09 02:10:00|8600.3|8575.3|8600.5|8575.5|8600.5|8575.5|8600.3|8575.3|2
1749435300000|2025-06-09 02:15:00|8599.7|8574.7|8600.2|8575.2|8601|8576|8599.7|8574.7|15
1749435600000|2025-06-09 02:20:00|8600.8|8575.8|8600.5|8575.5|8600.8|8575.8|8599.5|8574.5|9
1749435900000|2025-06-09 02:25:00|8599.5|8574.5|8599.5|8574.5|8600.5|8575.5|8599.3|8574.3|18
1749436200000|2025-06-09 02:30:00|8600.3|8575.3|8600.5|8575.5|8600.5|8575.5|8599.7|8574.7|13
1749436500000|2025-06-09 02:35:00|8599.9|8574.9|8600.5|8575.5|8600.5|8575.5|8599.9|8574.9|2
1749436800000|2025-06-09 02:40:00|8600.1|8575.1|8600.1|8575.1|8600.1|8575.1|8600.1|8575.1|1
1749437100000|2025-06-09 02:45:00|8600.5|8575.5|8600.4|8575.4|8600.5|8575.5|8599.5|8574.5|8
1749437400000|2025-06-09 02:50:00|8599.3|8574.3|8599.7|8574.7|8599.9|8574.9|8599.3|8574.3|3
1749437700000|2025-06-09 02:55:00|8600.1|8575.1|8599.3|8574.3|8600.1|8575.1|8599.1|8574.1|35
1749438000000|2025-06-09 03:00:00|8598.8|8573.8|8600.5|8575.5|8600.5|8575.5|8598.8|8573.8|48
1749438300000|2025-06-09 03:05:00|8599.9|8574.9|8599|8574|8600.6|8575.6|8598.7|8573.7|8
1749438600000|2025-06-09 03:10:00|8597.6|8572.6|8591.3|8566.3|8597.6|8572.6|8590.3|8565.3|300
1749438900000|2025-06-09 03:15:00|8590.9|8565.9|8590.1|8565.1|8592|8567|8590.1|8565.1|80
1749439200000|2025-06-09 03:20:00|8590|8565|8590.6|8565.6|8593|8568|8590|8565|49
1749439500000|2025-06-09 03:25:00|8590.7|8565.7|8588.9|8563.9|8591.2|8566.2|8587.8|8562.8|91
1749439800000|2025-06-09 03:30:00|8588.7|8563.7|8580.9|8565.9|8589.9|8566.5|8580|8556.9|172
1749440100000|2025-06-09 03:35:00|8581|8566|8582.7|8567.7|8590.9|8570.1|8580.9|8562.4|89
1749440400000|2025-06-09 03:40:00|8583.5|8568.5|8584.5|8569.5|8592.2|8572.2|8583.5|8563.9|74
1749440700000|2025-06-09 03:45:00|8588.8|8563.8|8585.6|8570.6|8590.5|8571.1|8582.2|8563.2|112
1749441000000|2025-06-09 03:50:00|8585.7|8570.7|8592.7|8567.7|8593.6|8573.7|8585.5|8566.9|97
1749441300000|2025-06-09 03:55:00|8592.5|8567.5|8589.2|8574.2|8594.6|8574.2|8585.7|8565.9|108
1749441600000|2025-06-09 04:00:00|8589.1|8574.1|8594.6|8569.6|8594.9|8574.6|8589|8568.2|70
1749441900000|2025-06-09 04:05:00|8593.4|8568.4|8592.8|8567.8|8593.4|8573.3|8586.7|8567.4|81
1749442200000|2025-06-09 04:10:00|8593.2|8568.2|8591.9|8566.9|8593.5|8568.5|8591.8|8566.8|46
1749442500000|2025-06-09 04:15:00|8592|8567|8586.1|8571.1|8593.6|8571.1|8586.1|8565.9|62
1749442800000|2025-06-09 04:20:00|8586.2|8571.2|8590|8565|8591.4|8571.8|8586.2|8563.5|75
1749443100000|2025-06-09 04:25:00|8590.1|8565.1|8589.7|8564.7|8590.5|8565.5|8588.7|8563.7|45
1749443400000|2025-06-09 04:30:00|8589.6|8564.6|8589.6|8564.6|8591.1|8566.1|8588.8|8563.8|46
1749443700000|2025-06-09 04:35:00|8589.7|8564.7|8586.4|8561.4|8589.7|8566.7|8580.1|8559.9|87
1749444000000|2025-06-09 04:40:00|8586.5|8561.5|8588.1|8563.1|8588.1|8563.1|8586.1|8561.1|61
1749444300000|2025-06-09 04:45:00|8588|8563|8587.3|8562.3|8589.5|8564.5|8586.7|8561.7|64
1749444600000|2025-06-09 04:50:00|8587.4|8562.4|8588.8|8563.8|8589|8564|8586.5|8561.5|58
1749444900000|2025-06-09 04:55:00|8588.9|8563.9|8588.4|8563.4|8589.4|8564.4|8588|8563|37
1749445200000|2025-06-09 05:00:00|8588.3|8563.3|8587.7|8562.7|8588.3|8563.3|8586.3|8561.3|72
1749445500000|2025-06-09 05:05:00|8587.6|8562.6|8589.5|8564.5|8589.6|8564.6|8587.6|8562.6|54
1749445800000|2025-06-09 05:10:00|8589.4|8564.4|8588.7|8563.7|8589.4|8564.4|8588|8563|31
1749446100000|2025-06-09 05:15:00|8588.5|8563.5|8588.3|8563.3|8590.3|8565.3|8587.7|8562.7|72
1749446400000|2025-06-09 05:20:00|8588.1|8563.1|8587.4|8562.4|8588.5|8563.5|8587|8562|48
1749446700000|2025-06-09 05:25:00|8587.1|8562.1|8587|8562|8587.2|8562.2|8586.2|8561.2|23
1749447000000|2025-06-09 05:30:00|8586.9|8561.9|8584.5|8559.5|8586.9|8561.9|8583.7|8558.7|109
1749447300000|2025-06-09 05:35:00|8584.6|8559.6|8584.7|8559.7|8584.9|8559.9|8584.3|8559.3|50
1749447600000|2025-06-09 05:40:00|8584.4|8559.4|8581.3|8556.3|8584.8|8559.8|8581.2|8556.2|87
1749447900000|2025-06-09 05:45:00|8581.4|8556.4|8581.5|8556.5|8583.8|8558.8|8581.4|8556.4|84
1749448200000|2025-06-09 05:50:00|8581.2|8556.2|8578.1|8553.1|8581.5|8556.5|8577.2|8552.2|139
1749448500000|2025-06-09 05:55:00|8578|8553|8573.1|8548.1|8578.6|8553.6|8572.4|8547.4|165
1749448800000|2025-06-09 06:00:00|8572.8|8547.8|8576.1|8551.1|8576.4|8551.4|8570.3|8545.3|173
1749449100000|2025-06-09 06:05:00|8576.2|8551.2|8575|8550|8576.9|8551.9|8572.9|8547.9|112
1749449400000|2025-06-09 06:10:00|8575.1|8550.1|8572.8|8547.8|8575.1|8550.1|8572.3|8547.3|102
1749449700000|2025-06-09 06:15:00|8573|8548|8573.2|8548.2|8573.7|8548.7|8570.7|8545.7|124
1749450000000|2025-06-09 06:20:00|8573.3|8548.3|8573.5|8548.5|8573.8|8548.8|8572.6|8547.6|104
1749450300000|2025-06-09 06:25:00|8573.6|8548.6|8577.5|8552.5|8578.7|8553.7|8573.6|8548.6|126
1749450600000|2025-06-09 06:30:00|8577.4|8552.4|8576.5|8551.5|8578.3|8553.3|8575.4|8550.4|114
1749450900000|2025-06-09 06:35:00|8576.4|8551.4|8576.9|8551.9|8577.2|8552.2|8574.2|8549.2|100
1749451200000|2025-06-09 06:40:00|8577|8552|8577.2|8552.2|8577.9|8552.9|8576.9|8551.9|59
1749451500000|2025-06-09 06:45:00|8577.1|8552.1|8573.6|8548.6|8577.3|8552.3|8573.2|8548.2|110
1749451800000|2025-06-09 06:50:00|8573.5|8548.5|8575.7|8550.7|8576.8|8551.8|8573.5|8548.5|87
1749452100000|2025-06-09 06:55:00|8575.9|8550.9|8578.1|8553.1|8578.4|8553.4|8575.5|8550.5|68
1749452400000|2025-06-09 07:00:00|8578.2|8553.2|8578.6|8553.6|8580.3|8555.3|8578.2|8553.2|62
1749452700000|2025-06-09 07:05:00|8578.7|8553.7|8577|8552|8578.7|8553.7|8576|8551|76
1749453000000|2025-06-09 07:10:00|8577.2|8552.2|8578.3|8553.3|8578.3|8553.3|8575.1|8550.1|81
1749453300000|2025-06-09 07:15:00|8578.9|8553.9|8580.1|8555.1|8580.2|8555.2|8577.1|8552.1|58
1749453600000|2025-06-09 07:20:00|8580|8555|8577.1|8552.1|8580.1|8555.1|8577|8552|58
1749453900000|2025-06-09 07:25:00|8577.6|8552.6|8577.1|8552.1|8578.2|8553.2|8575.9|8550.9|69
1749454200000|2025-06-09 07:30:00|8577.9|8552.9|8577.3|8552.3|8578.5|8553.5|8576.1|8551.1|45
1749454500000|2025-06-09 07:35:00|8577.5|8552.5|8576.3|8551.3|8578.1|8553.1|8576.1|8551.1|81
1749454800000|2025-06-09 07:40:00|8576.4|8551.4|8575|8550|8576.4|8551.4|8574.8|8549.8|40
1749455100000|2025-06-09 07:45:00|8575.1|8550.1|8576.5|8551.5|8577.1|8552.1|8575|8550|60
1749455400000|2025-06-09 07:50:00|8576.4|8551.4|8577.6|8552.6|8577.8|8552.8|8576.1|8551.1|52
1749455700000|2025-06-09 07:55:00|8577.7|8552.7|8579.5|8554.5|8580|8555|8577.1|8552.1|60
1749456000000|2025-06-09 08:00:00|8579.2|8554.2|8581.1|8556.1|8582|8557|8578.3|8553.3|80
1749456300000|2025-06-09 08:05:00|8581|8556|8583.3|8558.3|8583.5|8558.5|8579.7|8554.7|73
1749456600000|2025-06-09 08:10:00|8583.1|8558.1|8583.5|8558.5|8584.6|8559.6|8582.4|8557.4|66
1749456900000|2025-06-09 08:15:00|8583.3|8558.3|8584.5|8559.5|8584.6|8559.6|8582.8|8557.8|56
1749457200000|2025-06-09 08:20:00|8584.3|8559.3|8585.5|8560.5|8586|8561|8584|8559|34
1749457500000|2025-06-09 08:25:00|8585.4|8560.4|8584|8559|8586.5|8561.5|8584|8559|76
1749457800000|2025-06-09 08:30:00|8584.1|8559.1|8582.7|8557.7|8584.9|8559.9|8582.7|8557.7|51
1749458100000|2025-06-09 08:35:00|8582.8|8557.8|8581.1|8556.1|8582.9|8557.9|8580.3|8555.3|63
1749458400000|2025-06-09 08:40:00|8581|8556|8581.3|8556.3|8581.3|8556.3|8580.2|8555.2|34
1749458700000|2025-06-09 08:45:00|8581.4|8556.4|8581.9|8556.9|8582.1|8557.1|8580.1|8555.1|81
1749459000000|2025-06-09 08:50:00|8582|8557|8580.9|8555.9|8582|8557|8580.9|8555.9|68
1749459300000|2025-06-09 08:55:00|8581|8556|8584.9|8559.9|8585.3|8560.3|8580.9|8555.9|78
1749459600000|2025-06-09 09:00:00|8585|8560|8586.5|8561.5|8586.5|8561.5|8583.7|8558.7|50
1749459900000|2025-06-09 09:05:00|8586.3|8561.3|8590.1|8565.1|8590.5|8565.5|8585.1|8560.1|102
1749460200000|2025-06-09 09:10:00|8590|8565|8588|8563|8590.2|8565.2|8587.2|8562.2|93
1749460500000|2025-06-09 09:15:00|8587.9|8562.9|8590.3|8565.3|8591.3|8566.3|8587.9|8562.9|66
1749460800000|2025-06-09 09:20:00|8590.5|8565.5|8590.9|8565.9|8591.4|8566.4|8589.1|8564.1|63
1749461100000|2025-06-09 09:25:00|8590.8|8565.8|8589.9|8564.9|8591.9|8566.9|8589.9|8564.9|79
1749461400000|2025-06-09 09:30:00|8590|8565|8589.4|8564.4|8591.6|8566.6|8589.1|8564.1|68
1749461700000|2025-06-09 09:35:00|8589.5|8564.5|8589|8564|8590.3|8565.3|8588.9|8563.9|51
1749462000000|2025-06-09 09:40:00|8588.9|8563.9|8588.7|8563.7|8589.3|8564.3|8588.7|8563.7|25
1749462300000|2025-06-09 09:45:00|8588.9|8563.9|8590.5|8565.5|8591.9|8566.9|8588.9|8563.9|40
1749462600000|2025-06-09 09:50:00|8590.3|8565.3|8590.5|8565.5|8591.1|8566.1|8590|8565|45
1749462900000|2025-06-09 09:55:00|8590.4|8565.4|8586.3|8561.3|8590.5|8565.5|8585.9|8560.9|92
1749463200000|2025-06-09 10:00:00|8586.4|8561.4|8587|8562|8587.6|8562.6|8586|8561|81
1749463500000|2025-06-09 10:05:00|8586.9|8561.9|8587.2|8562.2|8587.7|8562.7|8586.9|8561.9|40
1749463800000|2025-06-09 10:10:00|8587.3|8562.3|8587.4|8562.4|8588|8563|8587|8562|19
1749464100000|2025-06-09 10:15:00|8587.5|8562.5|8587.7|8562.7|8587.8|8562.8|8586.8|8561.8|46
1749464400000|2025-06-09 10:20:00|8587.6|8562.6|8588.2|8563.2|8588.6|8563.6|8587.3|8562.3|39
1749464700000|2025-06-09 10:25:00|8588.1|8563.1|8588.4|8563.4|8588.8|8563.8|8588|8563|32
1749465000000|2025-06-09 10:30:00|8588.5|8563.5|8589|8564|8589|8564|8588.3|8563.3|31
1749465300000|2025-06-09 10:35:00|8588.3|8563.3|8588.5|8563.5|8589|8564|8588.3|8563.3|11
1749465600000|2025-06-09 10:40:00|8588.6|8563.6|8589|8564|8589|8564|8588.4|8563.4|26
1749465900000|2025-06-09 10:45:00|8589.1|8564.1|8589|8564|8589.1|8564.1|8589|8564|4
1749466200000|2025-06-09 10:50:00|8589.1|8564.1|8588.4|8563.4|8589.2|8564.2|8588.4|8563.4|14
1749466500000|2025-06-09 10:55:00|8588.5|8563.5|8588.5|8563.5|8588.5|8563.5|8588.2|8563.2|11
1749466800000|2025-06-09 11:00:00|8588.4|8563.4|8588.2|8563.2|8588.6|8563.6|8588.2|8563.2|22
1749467100000|2025-06-09 11:05:00|8588.3|8563.3|8588.4|8563.4|8588.4|8563.4|8588.2|8563.2|14
1749467400000|2025-06-09 11:10:00|8588.6|8563.6|8588.7|8563.7|8588.7|8563.7|8588.1|8563.1|10
1749467700000|2025-06-09 11:15:00|8588.5|8563.5|8588.2|8563.2|8588.5|8563.5|8588|8563|24
1749468000000|2025-06-09 11:20:00|8588.1|8563.1|8588.2|8563.2|8588.2|8563.2|8588|8563|8
1749468300000|2025-06-09 11:25:00|8588.1|8563.1|8587.7|8562.7|8588.4|8563.4|8587.7|8562.7|23
1749468600000|2025-06-09 11:30:00|8588|8563|8589|8564|8589.2|8564.2|8588|8563|12
1749468900000|2025-06-09 11:35:00|8588.8|8563.8|8589.8|8564.8|8589.8|8564.8|8588.8|8563.8|11
1749469200000|2025-06-09 11:40:00|8589.7|8564.7|8589.2|8564.2|8589.7|8564.7|8589.2|8564.2|5
1749469800000|2025-06-09 11:50:00|8589|8564|8589.6|8564.6|8589.8|8564.8|8588.6|8563.6|31
1749470100000|2025-06-09 11:55:00|8589.4|8564.4|8588.6|8563.6|8589.4|8564.4|8588.6|8563.6|13
1749470400000|2025-06-09 12:00:00|8588.3|8563.3|8588.8|8563.8|8588.8|8563.8|8588|8563|28
1749470700000|2025-06-09 12:05:00|8588.9|8563.9|8588.6|8563.6|8588.9|8563.9|8588.6|8563.6|16
1749471000000|2025-06-09 12:10:00|8588.4|8563.4|8588.4|8563.4|8588.6|8563.6|8588.2|8563.2|34
1749471300000|2025-06-09 12:15:00|8588.3|8563.3|8588.3|8563.3|8588.4|8563.4|8588.2|8563.2|38
1749471600000|2025-06-09 12:20:00|8588.4|8563.4|8588|8563|8588.6|8563.6|8588|8563|19
1749471900000|2025-06-09 12:25:00|8587.8|8562.8|8588.5|8563.5|8588.6|8563.6|8587.8|8562.8|21
1749472200000|2025-06-09 12:30:00|8588.4|8563.4|8588.4|8563.4|8588.5|8563.5|8588|8563|14
1749472500000|2025-06-09 12:35:00|8588.3|8563.3|8588|8563|8588.6|8563.6|8588|8563|9
1749472800000|2025-06-09 12:40:00|8587.8|8562.8|8588.3|8563.3|8588.5|8563.5|8587.8|8562.8|22
1749473100000|2025-06-09 12:45:00|8588.4|8563.4|8589.3|8564.3|8589.3|8564.3|8588.2|8563.2|32
1749473400000|2025-06-09 12:50:00|8589.6|8564.6|8589.8|8564.8|8591|8566|8589.6|8564.6|21
1749473700000|2025-06-09 12:55:00|8589.2|8564.2|8588.6|8563.6|8589.2|8564.2|8588|8563|33
1749474000000|2025-06-09 13:00:00|8588.5|8563.5|8589.2|8564.2|8589.4|8564.4|8588.2|8563.2|17
1749474300000|2025-06-09 13:05:00|8589.4|8564.4|8590.8|8565.8|8590.8|8565.8|8588.6|8563.6|54
1749474600000|2025-06-09 13:10:00|8590.4|8565.4|8590.3|8565.3|8590.4|8565.4|8590|8565|18
1749474900000|2025-06-09 13:15:00|8590.4|8565.4|8591.1|8566.1|8591.2|8566.2|8590.2|8565.2|24
1749475200000|2025-06-09 13:20:00|8591.2|8566.2|8592.3|8567.3|8592.4|8567.4|8591|8566|69
1749475500000|2025-06-09 13:25:00|8592.1|8567.1|8590.2|8565.2|8592.2|8567.2|8590.2|8565.2|44
1749475800000|2025-06-09 13:30:00|8590.3|8565.3|8591.2|8566.2|8591.5|8566.5|8590.3|8565.3|31
1749476100000|2025-06-09 13:35:00|8591.4|8566.4|8591.2|8566.2|8591.4|8566.4|8591.1|8566.1|19
1749476400000|2025-06-09 13:40:00|8591.4|8566.4|8591|8566|8591.4|8566.4|8590.7|8565.7|45
1749476700000|2025-06-09 13:45:00|8590.9|8565.9|8590.7|8565.7|8591|8566|8590.7|8565.7|33
1749477000000|2025-06-09 13:50:00|8590.8|8565.8|8590|8565|8591.4|8566.4|8589.9|8564.9|25
1749477300000|2025-06-09 13:55:00|8590.1|8565.1|8589.7|8564.7|8590.2|8565.2|8589.6|8564.6|15
1749477600000|2025-06-09 14:00:00|8589.8|8564.8|8589.8|8564.8|8590.2|8565.2|8589.6|8564.6|17
1749477900000|2025-06-09 14:05:00|8590.3|8565.3|8590.1|8565.1|8590.4|8565.4|8590|8565|33
1749478200000|2025-06-09 14:10:00|8590.2|8565.2|8590|8565|8590.4|8565.4|8590|8565|15
1749478500000|2025-06-09 14:15:00|8589.4|8564.4|8590.4|8565.4|8590.4|8565.4|8589.2|8564.2|21
1749478800000|2025-06-09 14:20:00|8590.5|8565.5|8590.4|8565.4|8590.5|8565.5|8590|8565|13
1749479100000|2025-06-09 14:25:00|8590.3|8565.3|8591|8566|8591|8566|8590.1|8565.1|17
1749479400000|2025-06-09 14:30:00|8591.4|8566.4|8591.3|8566.3|8591.6|8566.6|8591|8566|33
1749479700000|2025-06-09 14:35:00|8591.4|8566.4|8591.4|8566.4|8591.8|8566.8|8591.3|8566.3|9
1749480000000|2025-06-09 14:40:00|8591.3|8566.3|8590|8565|8591.4|8566.4|8589.3|8564.3|32
1749480300000|2025-06-09 14:45:00|8589.8|8564.8|8589.8|8564.8|8590|8565|8589.3|8564.3|25
1749480600000|2025-06-09 14:50:00|8590|8565|8590.4|8565.4|8590.4|8565.4|8590|8565|12
1749480900000|2025-06-09 14:55:00|8590.3|8565.3|8591.4|8566.4|8591.4|8566.4|8590.2|8565.2|21
1749481200000|2025-06-09 15:00:00|8591.5|8566.5|8591.3|8566.3|8591.8|8566.8|8591.3|8566.3|37
1749481500000|2025-06-09 15:05:00|8590.9|8565.9|8589.9|8564.9|8591.1|8566.1|8589.6|8564.6|33
1749481800000|2025-06-09 15:10:00|8589.7|8564.7|8589.8|8564.8|8590|8565|8589.3|8564.3|38
1749482100000|2025-06-09 15:15:00|8589.7|8564.7|8588.7|8563.7|8589.9|8564.9|8588.7|8563.7|14
1749482400000|2025-06-09 15:20:00|8589|8564|8589|8564|8589.1|8564.1|8588.9|8563.9|23
1749482700000|2025-06-09 15:25:00|8588.9|8563.9|8588.9|8563.9|8589.1|8564.1|8588.7|8563.7|31
1749483000000|2025-06-09 15:30:00|8588.7|8563.7|8589|8564|8589|8564|8588.7|8563.7|5
1749483300000|2025-06-09 15:35:00|8588.8|8563.8|8589|8564|8589|8564|8588.7|8563.7|4
1749483600000|2025-06-09 15:40:00|8588.9|8563.9|8589|8564|8589|8564|8588.8|8563.8|15
1749483900000|2025-06-09 15:45:00|8588.7|8563.7|8588.7|8563.7|8588.8|8563.8|8588.7|8563.7|3
1749484200000|2025-06-09 15:50:00|8588.9|8563.9|8588.8|8563.8|8588.9|8563.9|8588.7|8563.7|4
1749484500000|2025-06-09 15:55:00|8588.7|8563.7|8589|8564|8589|8564|8588.7|8563.7|2
1749485100000|2025-06-09 16:05:00|8589.1|8564.1|8589.3|8564.3|8589.3|8564.3|8589.1|8564.1|3
1749485400000|2025-06-09 16:10:00|8589.4|8564.4|8589.6|8564.6|8589.6|8564.6|8589.4|8564.4|2
1749485700000|2025-06-09 16:15:00|8589.3|8564.3|8589|8564|8589.4|8564.4|8589|8564|18
1749486000000|2025-06-09 16:20:00|8589.4|8564.4|8589.1|8564.1|8589.6|8564.6|8589.1|8564.1|6
1749486300000|2025-06-09 16:25:00|8589|8564|8589|8564|8589|8564|8588.9|8563.9|3
1749486600000|2025-06-09 16:30:00|8588.9|8563.9|8589|8564|8589.2|8564.2|8588.9|8563.9|5
1749487500000|2025-06-09 16:45:00|8588.2|8563.2|8588.6|8563.6|8588.6|8563.6|8588|8563|8
1749487800000|2025-06-09 16:50:00|8588.5|8563.5|8588.6|8563.6|8588.6|8563.6|8588.5|8563.5|14
1749488400000|2025-06-09 17:00:00|8588.8|8563.8|8588.6|8563.6|8588.8|8563.8|8588.6|8563.6|2
1749488700000|2025-06-09 17:05:00|8588.5|8563.5|8588.6|8563.6|8588.6|8563.6|8588.5|8563.5|2
1749489000000|2025-06-09 17:10:00|8588.5|8563.5|8588.5|8563.5|8588.6|8563.6|8588.5|8563.5|7
1749489300000|2025-06-09 17:15:00|8588.4|8563.4|8588.6|8563.6|8588.6|8563.6|8588.4|8563.4|15
1749489600000|2025-06-09 17:20:00|8588.2|8563.2|8587.9|8562.9|8588.2|8563.2|8587.7|8562.7|6
1749490200000|2025-06-09 17:30:00|8588|8563|8588.5|8563.5|8588.5|8563.5|8587.8|8562.8|11
1749490500000|2025-06-09 17:35:00|8588.4|8563.4|8588|8563|8588.5|8563.5|8587.9|8562.9|17
1749490800000|2025-06-09 17:40:00|8587.9|8562.9|8587.6|8562.6|8588|8563|8587.5|8562.5|24
1749491100000|2025-06-09 17:45:00|8587.7|8562.7|8586.3|8561.3|8587.7|8562.7|8586.1|8561.1|49
1749491400000|2025-06-09 17:50:00|8586.2|8561.2|8586.6|8561.6|8587|8562|8586.2|8561.2|22
1749491700000|2025-06-09 17:55:00|8586.7|8561.7|8586.9|8561.9|8587.1|8562.1|8586.6|8561.6|13
1749492000000|2025-06-09 18:00:00|8587|8562|8586.9|8561.9|8587|8562|8586.9|8561.9|2
1749492300000|2025-06-09 18:05:00|8586.6|8561.6|8586.7|8561.7|8586.9|8561.9|8586.6|8561.6|6
1749492600000|2025-06-09 18:10:00|8586.6|8561.6|8586.9|8561.9|8586.9|8561.9|8586.6|8561.6|2
1749492900000|2025-06-09 18:15:00|8587|8562|8587|8562|8587|8562|8587|8562|1
1749493500000|2025-06-09 18:25:00|8586.9|8561.9|8587|8562|8587|8562|8586.9|8561.9|4
1749493800000|2025-06-09 18:30:00|8586.9|8561.9|8586.4|8561.4|8586.9|8561.9|8586.4|8561.4|3
1749494100000|2025-06-09 18:35:00|8586.3|8561.3|8587|8562|8587|8562|8586.3|8561.3|4
1749495000000|2025-06-09 18:50:00|8587.3|8562.3|8587|8562|8587.3|8562.3|8587|8562|7
1749495300000|2025-06-09 18:55:00|8586.9|8561.9|8586.9|8561.9|8587|8562|8586.9|8561.9|11
1749495600000|2025-06-09 19:00:00|8587|8562|8587.1|8562.1|8587.5|8562.5|8586.9|8561.9|30
1749495900000|2025-06-09 19:05:00|8587|8562|8586.9|8561.9|8587|8562|8586.9|8561.9|2
1749496200000|2025-06-09 19:10:00|8587|8562|8587|8562|8587|8562|8587|8562|1
1749496500000|2025-06-09 19:15:00|8586.9|8561.9|8586.9|8561.9|8586.9|8561.9|8586.9|8561.9|1
1749496800000|2025-06-09 19:20:00|8587|8562|8587|8562|8587.3|8562.3|8587|8562|5
1749497400000|2025-06-09 19:30:00|8587.1|8562.1|8587.3|8562.3|8587.3|8562.3|8587|8562|6
1749497700000|2025-06-09 19:35:00|8587.1|8562.1|8587.2|8562.2|8587.3|8562.3|8587|8562|12
1749498000000|2025-06-09 19:40:00|8587|8562|8587.1|8562.1|8587.2|8562.2|8586.8|8561.8|6
1749498300000|2025-06-09 19:45:00|8587|8562|8587|8562|8587.1|8562.1|8587|8562|7
1749498600000|2025-06-09 19:50:00|8587.1|8562.1|8587.3|8562.3|8587.3|8562.3|8587|8562|14
1749498900000|2025-06-09 19:55:00|8587.6|8562.6|8588.3|8563.3|8588.6|8563.6|8587.6|8562.6|28
1749517200000|2025-06-10 01:00:00|8588.8|8563.8|8589.1|8564.1|8589.4|8564.4|8588.4|8563.4|7
1749517500000|2025-06-10 01:05:00|8588.7|8563.7|8589.5|8564.5|8589.5|8564.5|8588.7|8563.7|4
1749517800000|2025-06-10 01:10:00|8588.7|8563.7|8585.8|8560.8|8588.7|8563.7|8585.3|8560.3|18
1749518100000|2025-06-10 01:15:00|8585.5|8560.5|8585.3|8560.3|8586.2|8561.2|8585.3|8560.3|9
1749518400000|2025-06-10 01:20:00|8586.2|8561.2|8585.4|8560.4|8586.2|8561.2|8585.3|8560.3|7
1749518700000|2025-06-10 01:25:00|8586.1|8561.1|8585.5|8560.5|8586.3|8561.3|8585.3|8560.3|8
1749519000000|2025-06-10 01:30:00|8585.7|8560.7|8586.5|8561.5|8586.5|8561.5|8585.5|8560.5|19
1749519300000|2025-06-10 01:35:00|8585.5|8560.5|8586.7|8561.7|8587.4|8562.4|8585.5|8560.5|35
1749519600000|2025-06-10 01:40:00|8586.6|8561.6|8585.3|8560.3|8587.1|8562.1|8584.9|8559.9|29
1749519900000|2025-06-10 01:45:00|8585.2|8560.2|8585.1|8560.1|8585.9|8560.9|8585.1|8560.1|6
1749520200000|2025-06-10 01:50:00|8585.4|8560.4|8587.3|8562.3|8587.9|8562.9|8585.3|8560.3|52
1749520500000|2025-06-10 01:55:00|8586.5|8561.5|8587.4|8562.4|8587.5|8562.5|8586.5|8561.5|8
1749520800000|2025-06-10 02:00:00|8587.3|8562.3|8587.3|8562.3|8588.5|8563.5|8586.4|8561.4|25
1749521100000|2025-06-10 02:05:00|8586.3|8561.3|8586.3|8561.3|8586.3|8561.3|8586.3|8561.3|1
1749521400000|2025-06-10 02:10:00|8586.9|8561.9|8587.1|8562.1|8588.1|8563.1|8586.3|8561.3|12
1749521700000|2025-06-10 02:15:00|8586.5|8561.5|8587.2|8562.2|8587.2|8562.2|8586.5|8561.5|5
1749522000000|2025-06-10 02:20:00|8587.1|8562.1|8587.1|8562.1|8587.1|8562.1|8587.1|8562.1|1
1749522300000|2025-06-10 02:25:00|8587.2|8562.2|8587.2|8562.2|8587.2|8562.2|8587.2|8562.2|1
1749522600000|2025-06-10 02:30:00|8586.6|8561.6|8590.5|8565.5|8590.5|8565.5|8586.6|8561.6|30
1749522900000|2025-06-10 02:35:00|8589.9|8564.9|8590.9|8565.9|8590.9|8565.9|8589.9|8564.9|17
1749523200000|2025-06-10 02:40:00|8590.3|8565.3|8590|8565|8590.5|8565.5|8589.6|8564.6|34
1749523500000|2025-06-10 02:45:00|8590.1|8565.1|8588.9|8563.9|8590.2|8565.2|8588.3|8563.3|21
1749523800000|2025-06-10 02:50:00|8589.4|8564.4|8589.3|8564.3|8589.5|8564.5|8588.4|8563.4|26
1749524100000|2025-06-10 02:55:00|8589.5|8564.5|8590|8565|8590.3|8565.3|8589.5|8564.5|14
1749524400000|2025-06-10 03:00:00|8590.1|8565.1|8589.9|8564.9|8590.1|8565.1|8589.9|8564.9|9
1749524700000|2025-06-10 03:05:00|8590|8565|8589.9|8564.9|8590.1|8565.1|8589.7|8564.7|8
1749525000000|2025-06-10 03:10:00|8589.5|8564.5|8590.2|8565.2|8590.2|8565.2|8589.3|8564.3|13
1749525300000|2025-06-10 03:15:00|8589.8|8564.8|8589.3|8564.3|8590.6|8565.6|8589.3|8564.3|46
1749525600000|2025-06-10 03:20:00|8589.2|8564.2|8586.7|8561.7|8589.2|8564.2|8586.7|8561.7|82
1749525900000|2025-06-10 03:25:00|8586.8|8561.8|8585.4|8560.4|8587.3|8562.3|8585.1|8560.1|80
1749526200000|2025-06-10 03:30:00|8585.6|8560.6|8583.5|8558.5|8586.8|8561.8|8582.6|8557.6|214
1749526500000|2025-06-10 03:35:00|8583.3|8558.3|8583.5|8558.5|8583.6|8563.3|8575.7|8555.4|151
1749526800000|2025-06-10 03:40:00|8578.5|8563.5|8582.3|8557.3|8582.9|8563.9|8577.8|8557|57
1749527100000|2025-06-10 03:45:00|8582.2|8557.2|8578.1|8563.1|8584.7|8564.6|8578.1|8557|56
1749527400000|2025-06-10 03:50:00|8578|8563|8576|8561|8582.5|8563.4|8575.5|8557.4|117
1749527700000|2025-06-10 03:55:00|8575.6|8560.6|8577.7|8552.7|8577.7|8560.7|8572.4|8552.5|106
1749528000000|2025-06-10 04:00:00|8577.5|8552.5|8573.3|8558.3|8577.5|8559.3|8572.3|8552.5|67
1749528300000|2025-06-10 04:05:00|8573|8558|8580.3|8555.3|8580.4|8558.3|8571.8|8551.2|90
1749528600000|2025-06-10 04:10:00|8580.4|8555.4|8580.3|8555.3|8581.9|8556.9|8579.6|8554.6|75
1749528900000|2025-06-10 04:15:00|8580.4|8555.4|8579.2|8554.2|8581.1|8556.1|8579|8554|35
1749529200000|2025-06-10 04:20:00|8579.3|8554.3|8579.3|8554.3|8579.8|8554.8|8577.5|8552.5|48
1749529500000|2025-06-10 04:25:00|8579.2|8554.2|8575.3|8560.3|8579.5|8560.6|8574.5|8553.5|41
1749529800000|2025-06-10 04:30:00|8575.4|8560.4|8575|8560|8575.7|8560.7|8574.7|8559.7|34
1749530100000|2025-06-10 04:35:00|8575.1|8560.1|8574.7|8559.7|8575.1|8560.1|8573.9|8558.9|31
1749530400000|2025-06-10 04:40:00|8574.8|8559.8|8575.2|8560.2|8575.3|8560.3|8574.3|8559.3|58
1749530700000|2025-06-10 04:45:00|8575.3|8560.3|8575.3|8560.3|8575.9|8560.9|8575|8560|29
1749531000000|2025-06-10 04:50:00|8575.4|8560.4|8575.1|8560.1|8575.4|8560.4|8574.9|8559.9|24
1749531300000|2025-06-10 04:55:00|8575.2|8560.2|8579|8554|8579|8560.4|8573.7|8554|29
1749531600000|2025-06-10 05:00:00|8578.9|8553.9|8575.4|8550.4|8578.9|8553.9|8575.4|8550.4|63
1749531900000|2025-06-10 05:05:00|8575.2|8550.2|8575.3|8550.3|8576.5|8551.5|8575.2|8550.2|59
1749532200000|2025-06-10 05:10:00|8575.4|8550.4|8577.6|8552.6|8578.3|8553.3|8575.3|8550.3|59
1749532500000|2025-06-10 05:15:00|8577.7|8552.7|8573.9|8558.9|8577.8|8559.2|8572.3|8551.3|58
1749532800000|2025-06-10 05:20:00|8573.7|8558.7|8574.3|8559.3|8575.3|8560.3|8572.2|8557.2|52
1749533100000|2025-06-10 05:25:00|8574.5|8559.5|8580.1|8555.1|8581.4|8561.4|8574|8555|83
1749533400000|2025-06-10 05:30:00|8580.5|8555.5|8580.8|8565.8|8585.7|8565.8|8579.5|8555.4|143
1749533700000|2025-06-10 05:35:00|8580.7|8565.7|8581.5|8556.5|8584.7|8565.7|8580.2|8556.5|55
1749534000000|2025-06-10 05:40:00|8581.7|8556.7|8580.9|8555.9|8582|8557|8580.2|8555.2|90
1749534300000|2025-06-10 05:45:00|8581|8556|8583.4|8558.4|8584|8559|8580.8|8555.8|66
1749534600000|2025-06-10 05:50:00|8583.2|8558.2|8583.5|8558.5|8584.8|8559.8|8583|8558|73
1749534900000|2025-06-10 05:55:00|8583.3|8558.3|8576.7|8561.7|8583.3|8562.3|8576.7|8556.3|57
1749535200000|2025-06-10 06:00:00|8576.8|8561.8|8585.4|8560.4|8585.4|8562.6|8576.8|8556.7|77
1749535500000|2025-06-10 06:05:00|8585.1|8560.1|8585.7|8560.7|8587.3|8567.1|8579.1|8559.4|75
1749535800000|2025-06-10 06:10:00|8585.6|8560.6|8581|8566|8586.7|8566.1|8580.5|8559.6|103
1749536100000|2025-06-10 06:15:00|8580.9|8565.9|8580.7|8565.7|8581.5|8566.5|8580.7|8565.7|57
1749536400000|2025-06-10 06:20:00|8580.6|8565.6|8577.5|8562.5|8580.6|8565.6|8577.2|8562.2|112
1749536700000|2025-06-10 06:25:00|8577.6|8562.6|8577.8|8562.8|8583.8|8563.9|8577.2|8558.1|59
1749537000000|2025-06-10 06:30:00|8577.9|8562.9|8578.6|8563.6|8578.7|8563.7|8577.3|8562.3|53
1749537300000|2025-06-10 06:35:00|8578.5|8563.5|8579|8564|8579.6|8564.6|8578.3|8563.3|46
1749537600000|2025-06-10 06:40:00|8578.8|8563.8|8578.2|8563.2|8578.8|8563.8|8578.2|8563.2|28
1749537900000|2025-06-10 06:45:00|8578.3|8563.3|8578|8563|8578.3|8563.3|8576.9|8561.9|25
1749538200000|2025-06-10 06:50:00|8578.1|8563.1|8579.5|8564.5|8579.6|8564.6|8578.1|8563.1|40
1749538500000|2025-06-10 06:55:00|8579.6|8564.6|8579.3|8564.3|8579.9|8564.9|8578.7|8563.7|28
1749538800000|2025-06-10 07:00:00|8579.5|8564.5|8579.5|8564.5|8579.9|8564.9|8579.3|8564.3|39
1749539100000|2025-06-10 07:05:00|8579.6|8564.6|8582.2|8567.2|8582.2|8567.2|8579.5|8564.5|75
1749539400000|2025-06-10 07:10:00|8582.5|8567.5|8590|8565|8592.4|8571.1|8582.5|8565|79
1749539700000|2025-06-10 07:15:00|8590.2|8565.2|8584.7|8569.7|8592.6|8571.8|8584.7|8565.2|65
1749540000000|2025-06-10 07:20:00|8584.5|8569.5|8589.3|8564.3|8589.6|8570.6|8583.4|8563.6|62
1749540300000|2025-06-10 07:25:00|8589.4|8564.4|8589.7|8564.7|8589.8|8564.8|8588.7|8563.7|70
1749540600000|2025-06-10 07:30:00|8589.3|8564.3|8588|8563|8589.4|8564.4|8588|8563|33
1749540900000|2025-06-10 07:35:00|8588.2|8563.2|8589.4|8564.4|8590.8|8565.8|8588|8563|35
1749541200000|2025-06-10 07:40:00|8589.1|8564.1|8589.4|8564.4|8589.7|8564.7|8589|8564|26
1749541500000|2025-06-10 07:45:00|8589.6|8564.6|8588.3|8563.3|8589.8|8564.8|8588.2|8563.2|33
1749541800000|2025-06-10 07:50:00|8588.4|8563.4|8589|8564|8589.4|8564.4|8588.1|8563.1|30
1749542100000|2025-06-10 07:55:00|8589.3|8564.3|8589.5|8564.5|8589.8|8564.8|8589.3|8564.3|11
1749542400000|2025-06-10 08:00:00|8589.4|8564.4|8587.1|8562.1|8589.4|8564.4|8587|8562|51
1749542700000|2025-06-10 08:05:00|8587.2|8562.2|8583.5|8568.5|8588.5|8568.5|8583.5|8562|15
1749543000000|2025-06-10 08:10:00|8583.4|8568.4|8580.9|8565.9|8583.5|8568.5|8580.6|8565.6|37
1749543300000|2025-06-10 08:15:00|8580.7|8565.7|8580.2|8565.2|8580.7|8565.7|8579.7|8564.7|25
1749543600000|2025-06-10 08:20:00|8580.3|8565.3|8586.8|8561.8|8587.9|8566.9|8580.3|8561.5|46
1749543900000|2025-06-10 08:25:00|8586.7|8561.7|8585.6|8560.6|8587.5|8562.5|8584.9|8559.9|62
1749544200000|2025-06-10 08:30:00|8585.7|8560.7|8586.3|8561.3|8586.5|8561.5|8585.5|8560.5|17
1749544500000|2025-06-10 08:35:00|8586.4|8561.4|8580.7|8565.7|8586.4|8566.1|8580.5|8560.3|48
1749544800000|2025-06-10 08:40:00|8580.5|8565.5|8580.7|8565.7|8581.3|8566.3|8580.5|8565.5|56
1749545100000|2025-06-10 08:45:00|8580.3|8565.3|8580.7|8565.7|8581.3|8566.3|8580.3|8565.3|38
1749545400000|2025-06-10 08:50:00|8580.6|8565.6|8581.1|8566.1|8581.3|8566.3|8580.3|8565.3|58
1749545700000|2025-06-10 08:55:00|8581.2|8566.2|8582|8567|8583.9|8568.9|8581|8566|88
1749546000000|2025-06-10 09:00:00|8582.1|8567.1|8587.9|8562.9|8588.7|8568.8|8582|8562|57
1749546300000|2025-06-10 09:05:00|8587.8|8562.8|8588|8563|8589.7|8569.7|8583.7|8562.8|31
1749546600000|2025-06-10 09:10:00|8587.8|8562.8|8587.7|8562.7|8587.8|8562.8|8587.3|8562.3|16
1749546900000|2025-06-10 09:15:00|8587.8|8562.8|8586.8|8561.8|8587.8|8562.8|8586.8|8561.8|20
1749547200000|2025-06-10 09:20:00|8586.9|8561.9|8587.1|8562.1|8587.4|8562.4|8586.8|8561.8|32
1749547500000|2025-06-10 09:25:00|8586.8|8561.8|8587.6|8562.6|8588.3|8563.3|8586.8|8561.8|42
1749547800000|2025-06-10 09:30:00|8587.7|8562.7|8587.2|8562.2|8588.3|8567.3|8581.9|8561.9|60
1749548100000|2025-06-10 09:35:00|8587.1|8562.1|8585.7|8560.7|8587.2|8562.2|8585.1|8560.1|47
1749548400000|2025-06-10 09:40:00|8585.6|8560.6|8584.1|8559.1|8585.7|8560.7|8583.8|8558.8|50
1749548700000|2025-06-10 09:45:00|8583.9|8558.9|8583.1|8558.1|8584.1|8559.1|8582.5|8557.5|42
1749549000000|2025-06-10 09:50:00|8583.3|8558.3|8585.3|8560.3|8585.5|8565.2|8579.3|8558.3|74
1749549300000|2025-06-10 09:55:00|8585.5|8560.5|8581.1|8566.1|8586.7|8566.1|8581.1|8560.1|92
1749549600000|2025-06-10 10:00:00|8581|8566|8586.5|8561.5|8587.2|8566|8581|8561|67
1749549900000|2025-06-10 10:05:00|8586.9|8561.9|8586.8|8561.8|8587.2|8562.2|8586.3|8561.3|57
1749550200000|2025-06-10 10:10:00|8586.9|8561.9|8586.8|8561.8|8587.4|8562.4|8586.6|8561.6|49
1749550500000|2025-06-10 10:15:00|8586.7|8561.7|8587.1|8562.1|8587.6|8562.6|8586.6|8561.6|71
1749550800000|2025-06-10 10:20:00|8587.2|8562.2|8585.2|8560.2|8587.2|8562.2|8585.1|8560.1|45
1749551100000|2025-06-10 10:25:00|8585.1|8560.1|8585.2|8560.2|8585.6|8560.6|8585|8560|21
1749551400000|2025-06-10 10:30:00|8585.1|8560.1|8585.1|8560.1|8585.3|8560.3|8584.9|8559.9|18
1749551700000|2025-06-10 10:35:00|8585.4|8560.4|8585.1|8560.1|8585.5|8560.5|8584.8|8559.8|33
1749552000000|2025-06-10 10:40:00|8585.2|8560.2|8583.7|8558.7|8585.3|8560.3|8583.5|8558.5|26
1749552300000|2025-06-10 10:45:00|8583.6|8558.6|8583.3|8558.3|8584.1|8559.1|8583.1|8558.1|28
1749552600000|2025-06-10 10:50:00|8583.4|8558.4|8583.4|8558.4|8583.7|8558.7|8583.3|8558.3|18
1749552900000|2025-06-10 10:55:00|8583.2|8558.2|8582.6|8557.6|8583.4|8558.4|8582.4|8557.4|36
1749553200000|2025-06-10 11:00:00|8582.8|8557.8|8582.6|8557.6|8582.9|8557.9|8582.2|8557.2|21
1749553500000|2025-06-10 11:05:00|8582.5|8557.5|8582.5|8557.5|8582.5|8557.5|8582.5|8557.5|1
1749553800000|2025-06-10 11:10:00|8582.3|8557.3|8582.1|8557.1|8582.3|8557.3|8582|8557|12
1749554100000|2025-06-10 11:15:00|8581.5|8556.5|8580|8555|8581.5|8556.5|8579.8|8554.8|42
1749554400000|2025-06-10 11:20:00|8580.1|8555.1|8575.3|8560.3|8580.1|8560.3|8574.3|8554.3|21
1749554700000|2025-06-10 11:25:00|8580.3|8555.3|8581.3|8556.3|8582|8557|8580.3|8555.3|28
1749555000000|2025-06-10 11:30:00|8581.7|8556.7|8583.1|8558.1|8583.1|8558.1|8581.5|8556.5|12
1749555300000|2025-06-10 11:35:00|8583|8558|8582.9|8557.9|8583|8558|8582.9|8557.9|2
1749555900000|2025-06-10 11:45:00|8582.8|8557.8|8581.5|8556.5|8582.8|8557.8|8581.5|8556.5|7
1749556200000|2025-06-10 11:50:00|8581.3|8556.3|8579.9|8554.9|8581.3|8556.3|8579.9|8554.9|10
1749556500000|2025-06-10 11:55:00|8580.7|8555.7|8582.5|8557.5|8582.5|8557.5|8580.4|8555.4|16
1749556800000|2025-06-10 12:00:00|8582.4|8557.4|8580.7|8555.7|8582.5|8557.5|8580.6|8555.6|38
1749557100000|2025-06-10 12:05:00|8580.8|8555.8|8581.7|8556.7|8581.7|8561.2|8575.7|8554.7|26
1749557400000|2025-06-10 12:10:00|8582.3|8557.3|8581.9|8556.9|8582.4|8557.4|8581.7|8556.7|23
1749557700000|2025-06-10 12:15:00|8582.3|8557.3|8581.8|8556.8|8583|8558|8581.8|8556.8|39
1749558000000|2025-06-10 12:20:00|8576.7|8561.7|8576.7|8561.7|8577.2|8562.2|8575.9|8560.9|22
1749558300000|2025-06-10 12:25:00|8576.3|8561.3|8576.7|8561.7|8577|8562|8575.6|8560.6|23
1749558600000|2025-06-10 12:30:00|8576.1|8561.1|8576.8|8561.8|8577.2|8562.2|8575.8|8560.8|43
1749558900000|2025-06-10 12:35:00|8576.9|8561.9|8575.7|8560.7|8577.1|8562.1|8575.5|8560.5|15
1749559200000|2025-06-10 12:40:00|8575.8|8560.8|8576.4|8561.4|8576.7|8561.7|8575.7|8560.7|22
1749559500000|2025-06-10 12:45:00|8576.3|8561.3|8576.3|8561.3|8576.3|8561.3|8576.3|8561.3|1
1749559800000|2025-06-10 12:50:00|8576.2|8561.2|8581.7|8556.7|8582|8561.3|8575.1|8555.9|17
1749560100000|2025-06-10 12:55:00|8581.6|8556.6|8581.2|8556.2|8581.7|8556.7|8581.2|8556.2|31
1749560400000|2025-06-10 13:00:00|8581.1|8556.1|8579.8|8554.8|8581.2|8556.2|8579.8|8554.8|26
1749560700000|2025-06-10 13:05:00|8579.9|8554.9|8574.8|8559.8|8580.3|8559.9|8574.3|8554.9|29
1749561000000|2025-06-10 13:10:00|8575.1|8560.1|8574.5|8559.5|8575.1|8560.1|8574.3|8559.3|18
1749561300000|2025-06-10 13:15:00|8574.4|8559.4|8579|8554|8579.3|8559.7|8574.3|8553.7|34
1749561600000|2025-06-10 13:20:00|8578.9|8553.9|8574|8559|8579.1|8559.7|8574|8553.8|16
1749561900000|2025-06-10 13:25:00|8574.1|8559.1|8574|8559|8574.3|8559.3|8573.9|8558.9|18
1749562200000|2025-06-10 13:30:00|8573.9|8558.9|8574|8559|8574.1|8559.1|8573.9|8558.9|20
1749562500000|2025-06-10 13:35:00|8574.2|8559.2|8575|8560|8575.1|8560.1|8573.7|8558.7|25
1749562800000|2025-06-10 13:40:00|8575.6|8560.6|8579.7|8554.7|8580|8560.7|8575.3|8554.4|32
1749563100000|2025-06-10 13:45:00|8579.6|8554.6|8579.5|8554.5|8579.7|8554.7|8579.5|8554.5|5
1749563400000|2025-06-10 13:50:00|8579.7|8554.7|8579|8554|8579.7|8554.7|8578.9|8553.9|13
1749563700000|2025-06-10 13:55:00|8578.9|8553.9|8579|8554|8579.5|8554.5|8578.7|8553.7|39
1749564000000|2025-06-10 14:00:00|8578.9|8553.9|8578.7|8553.7|8579.1|8554.1|8578.1|8553.1|60
1749564300000|2025-06-10 14:05:00|8578.6|8553.6|8578.9|8553.9|8579.2|8554.2|8578.2|8553.2|20
1749564600000|2025-06-10 14:10:00|8579|8554|8579.7|8554.7|8579.9|8554.9|8578.9|8553.9|23
1749564900000|2025-06-10 14:15:00|8579.8|8554.8|8581.1|8556.1|8581.1|8556.1|8579.7|8554.7|28
1749565200000|2025-06-10 14:20:00|8581|8556|8580.3|8555.3|8581.5|8556.5|8580.3|8555.3|28
1749565500000|2025-06-10 14:25:00|8580.9|8555.9|8579.6|8554.6|8580.9|8555.9|8579.4|8554.4|28
1749565800000|2025-06-10 14:30:00|8579.7|8554.7|8579.9|8554.9|8580|8555|8578.9|8553.9|16
1749566100000|2025-06-10 14:35:00|8579.4|8554.4|8578.5|8553.5|8579.4|8554.4|8578.2|8553.2|35
1749566400000|2025-06-10 14:40:00|8578.3|8553.3|8578.5|8553.5|8578.5|8553.5|8578.2|8553.2|4
1749566700000|2025-06-10 14:45:00|8573.9|8558.9|8575.7|8560.7|8575.8|8560.8|8573.5|8558.5|25
1749567000000|2025-06-10 14:50:00|8575.6|8560.6|8581.9|8556.9|8582.3|8560.7|8575.6|8555.7|33
1749567300000|2025-06-10 14:55:00|8582|8557|8581.3|8556.3|8583.2|8558.2|8581.2|8556.2|60
1749567600000|2025-06-10 15:00:00|8582|8557|8577.4|8562.4|8582.1|8562.5|8576.9|8556.9|49
1749567900000|2025-06-10 15:05:00|8577.5|8562.5|8581.8|8556.8|8583|8563.1|8577.5|8556.8|48
1749568200000|2025-06-10 15:10:00|8582.1|8557.1|8582.6|8557.6|8582.7|8557.7|8581.2|8556.2|29
1749568500000|2025-06-10 15:15:00|8582.7|8557.7|8583|8558|8583|8558|8582.2|8557.2|47
1749568800000|2025-06-10 15:20:00|8583.1|8558.1|8583.4|8558.4|8583.4|8558.4|8582.9|8557.9|12
1749569100000|2025-06-10 15:25:00|8583.3|8558.3|8583.5|8558.5|8583.7|8558.7|8583.3|8558.3|15
1749569400000|2025-06-10 15:30:00|8583.3|8558.3|8583|8558|8583.7|8558.7|8582.5|8557.5|21
1749569700000|2025-06-10 15:35:00|8583.3|8558.3|8583.2|8558.2|8583.3|8558.3|8583|8558|14
1749570000000|2025-06-10 15:40:00|8583.3|8558.3|8581.5|8556.5|8584|8559|8581.4|8556.4|29
1749570300000|2025-06-10 15:45:00|8581.6|8556.6|8581.5|8556.5|8581.7|8556.7|8581.3|8556.3|35
1749570600000|2025-06-10 15:50:00|8581.4|8556.4|8582.9|8557.9|8583|8558|8581.4|8556.4|39
1749570900000|2025-06-10 15:55:00|8583|8558|8583|8558|8583.1|8558.1|8582.9|8557.9|51
1749571200000|2025-06-10 16:00:00|8583.1|8558.1|8583|8558|8583.2|8558.2|8583|8558|49
1749571500000|2025-06-10 16:05:00|8583.2|8558.2|8583.6|8558.6|8583.6|8558.6|8583|8558|43
1749571800000|2025-06-10 16:10:00|8583.7|8558.7|8583.2|8558.2|8584.8|8559.8|8583.1|8558.1|42
1749572100000|2025-06-10 16:15:00|8583.3|8558.3|8584.7|8559.7|8584.8|8559.8|8583.2|8558.2|48
1749572400000|2025-06-10 16:20:00|8584.8|8559.8|8584|8559|8584.9|8559.9|8583.9|8558.9|34
1749572700000|2025-06-10 16:25:00|8583.9|8558.9|8583.3|8558.3|8584|8559|8583.1|8558.1|13
1749573000000|2025-06-10 16:30:00|8583.2|8558.2|8583.7|8558.7|8583.8|8558.8|8583.2|8558.2|24
1749573300000|2025-06-10 16:35:00|8583.6|8558.6|8583.6|8558.6|8583.7|8558.7|8583.5|8558.5|9
1749573600000|2025-06-10 16:40:00|8583.5|8558.5|8583.8|8558.8|8583.9|8558.9|8583.5|8558.5|12
1749573900000|2025-06-10 16:45:00|8583.7|8558.7|8584.7|8559.7|8584.8|8559.8|8583.7|8558.7|51
1749574200000|2025-06-10 16:50:00|8584.6|8559.6|8584.7|8559.7|8584.8|8559.8|8584.2|8559.2|42
1749574500000|2025-06-10 16:55:00|8584.8|8559.8|8585|8560|8585.4|8560.4|8584.7|8559.7|71
1749574800000|2025-06-10 17:00:00|8584.9|8559.9|8585.4|8560.4|8585.6|8560.6|8584.8|8559.8|46
1749575100000|2025-06-10 17:05:00|8585.2|8560.2|8584.3|8559.3|8585.2|8560.2|8584.2|8559.2|5
1749575400000|2025-06-10 17:10:00|8584.2|8559.2|8584.8|8559.8|8584.8|8559.8|8584.2|8559.2|10
1749575700000|2025-06-10 17:15:00|8585|8560|8584.8|8559.8|8585|8560|8584.8|8559.8|2
1749576000000|2025-06-10 17:20:00|8584.7|8559.7|8584.3|8559.3|8585|8560|8584.2|8559.2|26
1749576300000|2025-06-10 17:25:00|8584.4|8559.4|8583.8|8558.8|8584.4|8559.4|8583.8|8558.8|33
1749576600000|2025-06-10 17:30:00|8583.7|8558.7|8583.8|8558.8|8583.8|8558.8|8583.7|8558.7|2
1749576900000|2025-06-10 17:35:00|8583.9|8558.9|8583.8|8558.8|8583.9|8558.9|8583.3|8558.3|13
1749577200000|2025-06-10 17:40:00|8583.4|8558.4|8582.8|8557.8|8583.4|8558.4|8582.8|8557.8|10
1749577500000|2025-06-10 17:45:00|8582.9|8557.9|8582.4|8557.4|8582.9|8557.9|8582.3|8557.3|10
1749577800000|2025-06-10 17:50:00|8582.3|8557.3|8581.9|8556.9|8582.6|8557.6|8581.7|8556.7|11
1749578100000|2025-06-10 17:55:00|8582|8557|8581.9|8556.9|8582.1|8557.1|8581.9|8556.9|26
1749578400000|2025-06-10 18:00:00|8582.1|8557.1|8582.1|8557.1|8582.4|8557.4|8581.9|8556.9|8
1749578700000|2025-06-10 18:05:00|8582|8557|8581.9|8556.9|8582.1|8557.1|8581.7|8556.7|13
1749579000000|2025-06-10 18:10:00|8581.8|8556.8|8581.2|8556.2|8581.9|8556.9|8581.2|8556.2|14
1749579300000|2025-06-10 18:15:00|8580.7|8555.7|8577.8|8552.8|8580.9|8555.9|8577.6|8552.6|20
1749579600000|2025-06-10 18:20:00|8578|8553|8577.9|8552.9|8578.1|8553.1|8577.4|8552.4|13
1749579900000|2025-06-10 18:25:00|8578.1|8553.1|8578.2|8553.2|8578.2|8553.2|8578.1|8553.1|4
1749580200000|2025-06-10 18:30:00|8578.1|8553.1|8578.2|8553.2|8578.2|8553.2|8578.1|8553.1|2
1749580500000|2025-06-10 18:35:00|8578.3|8553.3|8578.3|8553.3|8578.3|8553.3|8578.2|8553.2|3
1749580800000|2025-06-10 18:40:00|8578|8553|8578.3|8553.3|8578.3|8553.3|8577.5|8552.5|6
1749581700000|2025-06-10 18:55:00|8579.1|8554.1|8579.4|8554.4|8579.5|8554.5|8579.1|8554.1|24
1749582000000|2025-06-10 19:00:00|8579.1|8554.1|8578.3|8553.3|8579.3|8554.3|8578.1|8553.1|17
1749582300000|2025-06-10 19:05:00|8578.4|8553.4|8578.4|8553.4|8578.5|8553.5|8578.3|8553.3|9
1749582900000|2025-06-10 19:15:00|8578.3|8553.3|8578.4|8553.4|8578.4|8553.4|8578.3|8553.3|8
1749583200000|2025-06-10 19:20:00|8578.2|8553.2|8578.3|8553.3|8578.3|8553.3|8578|8553|8
1749583800000|2025-06-10 19:30:00|8578.2|8553.2|8578.1|8553.1|8578.2|8553.2|8578.1|8553.1|2
1749584100000|2025-06-10 19:35:00|8578.2|8553.2|8578.2|8553.2|8578.2|8553.2|8578.1|8553.1|5
1749584400000|2025-06-10 19:40:00|8578.3|8553.3|8578.3|8553.3|8578.3|8553.3|8578.2|8553.2|3
1749584700000|2025-06-10 19:45:00|8578.2|8553.2|8578.3|8553.3|8578.3|8553.3|8578.1|8553.1|18
1749585000000|2025-06-10 19:50:00|8578.1|8553.1|8578.3|8553.3|8578.5|8553.5|8577.9|8552.9|7
1749585300000|2025-06-10 19:55:00|8578.5|8553.5|8578.3|8553.3|8578.5|8553.5|8578.2|8553.2|6
1749603600000|2025-06-11 01:00:00|8577.9|8552.9|8577|8552|8577.9|8552.9|8576.9|8551.9|4
1749603900000|2025-06-11 01:05:00|8577.4|8552.4|8577.4|8552.4|8577.4|8552.4|8577.4|8552.4|1
1749604200000|2025-06-11 01:10:00|8576.8|8551.8|8576.8|8551.8|8576.8|8551.8|8576.8|8551.8|1
1749605100000|2025-06-11 01:25:00|8577.4|8552.4|8577.4|8552.4|8577.4|8552.4|8577.4|8552.4|1
1749605400000|2025-06-11 01:30:00|8576.6|8551.6|8576.6|8551.6|8576.6|8551.6|8576.6|8551.6|1
1749606000000|2025-06-11 01:40:00|8577.4|8552.4|8577.4|8552.4|8577.4|8552.4|8577.4|8552.4|1
1749606600000|2025-06-11 01:50:00|8579.5|8554.5|8580.6|8555.6|8581.6|8556.6|8579.5|8554.5|30
1749606900000|2025-06-11 01:55:00|8580.5|8555.5|8580.5|8555.5|8580.7|8555.7|8580|8555|7
1749607200000|2025-06-11 02:00:00|8580|8555|8580.5|8555.5|8580.5|8555.5|8580|8555|2
1749607800000|2025-06-11 02:10:00|8581|8556|8581|8556|8581.4|8556.4|8580.9|8555.9|7
1749608100000|2025-06-11 02:15:00|8581.4|8556.4|8581|8556|8581.4|8556.4|8580.6|8555.6|6
1749608400000|2025-06-11 02:20:00|8580.9|8555.9|8580.7|8555.7|8581.4|8556.4|8580.5|8555.5|4
1749609000000|2025-06-11 02:30:00|8580.9|8555.9|8580.9|8555.9|8580.9|8555.9|8580.9|8555.9|1
1749610500000|2025-06-11 02:55:00|8581.1|8556.1|8580.9|8555.9|8581.5|8556.5|8580.5|8555.5|74
1749610800000|2025-06-11 03:00:00|8581.6|8556.6|8581.9|8556.9|8582.7|8557.7|8581|8556|28
1749611100000|2025-06-11 03:05:00|8584|8559|8582.7|8557.7|8585.1|8560.1|8582.7|8557.7|39
1749611400000|2025-06-11 03:10:00|8583.5|8558.5|8581.9|8556.9|8583.6|8558.6|8581.9|8556.9|17
1749611700000|2025-06-11 03:15:00|8582.1|8557.1|8578.9|8553.9|8582.1|8557.1|8577.7|8552.7|77
1749612000000|2025-06-11 03:20:00|8578.3|8553.3|8578.8|8553.8|8579.1|8554.1|8578.3|8553.3|16
1749612300000|2025-06-11 03:25:00|8578.3|8553.3|8577|8552|8578.3|8553.3|8576.1|8551.1|24
1749612600000|2025-06-11 03:30:00|8577.1|8552.1|8571.9|8546.9|8577.3|8555.4|8568|8546.8|134
1749612900000|2025-06-11 03:35:00|8571.8|8546.8|8569.1|8554.1|8575.1|8554.9|8566.3|8546.4|115
1749613200000|2025-06-11 03:40:00|8569.3|8554.3|8575.3|8550.3|8575.4|8554.5|8569.1|8548.1|76
1749613500000|2025-06-11 03:45:00|8575|8550|8572.5|8547.5|8575.2|8550.2|8572.4|8547.4|98
1749613800000|2025-06-11 03:50:00|8572.6|8547.6|8569.6|8554.6|8573.8|8554.7|8568.3|8547.5|32
1749614100000|2025-06-11 03:55:00|8569.9|8554.9|8568.9|8553.9|8572.1|8557.1|8568.9|8553.9|87
1749614400000|2025-06-11 04:00:00|8568.7|8553.7|8571.9|8546.9|8575|8554.9|8568.7|8546.5|94
1749614700000|2025-06-11 04:05:00|8571.8|8546.8|8568.4|8553.4|8573.4|8553.5|8568.4|8546.7|52
1749615000000|2025-06-11 04:10:00|8568.3|8553.3|8567.5|8552.5|8569|8554|8567.5|8552.5|26
1749615300000|2025-06-11 04:15:00|8567.2|8552.2|8569.3|8544.3|8571.3|8552.7|8565.7|8543.6|144
1749615600000|2025-06-11 04:20:00|8569.7|8544.7|8570.1|8545.1|8571|8546|8569.4|8544.4|63
1749615900000|2025-06-11 04:25:00|8570.3|8545.3|8569.5|8544.5|8570.3|8545.3|8568.5|8543.5|69
1749616200000|2025-06-11 04:30:00|8569.7|8544.7|8568.8|8543.8|8570.3|8545.3|8568.5|8543.5|64
1749616500000|2025-06-11 04:35:00|8568.7|8543.7|8569.6|8544.6|8569.6|8544.6|8568.5|8543.5|31
1749616800000|2025-06-11 04:40:00|8569.5|8544.5|8571|8546|8571.3|8546.3|8568.6|8543.6|49
1749617100000|2025-06-11 04:45:00|8571.1|8546.1|8571.8|8546.8|8572.5|8547.5|8571|8546|73
1749617400000|2025-06-11 04:50:00|8571.9|8546.9|8574.6|8549.6|8575.1|8550.1|8570.8|8545.8|71
1749617700000|2025-06-11 04:55:00|8574.8|8549.8|8573.6|8548.6|8575|8550|8573.6|8548.6|24
1749618000000|2025-06-11 05:00:00|8573.7|8548.7|8573.9|8548.9|8573.9|8548.9|8571.8|8546.8|65
1749618300000|2025-06-11 05:05:00|8573.8|8548.8|8574.3|8549.3|8575|8550|8573.7|8548.7|38
1749618600000|2025-06-11 05:10:00|8574.2|8549.2|8574.2|8549.2|8574.2|8549.2|8573.2|8548.2|36
1749618900000|2025-06-11 05:15:00|8574.1|8549.1|8573.7|8548.7|8574.2|8549.2|8573.3|8548.3|32
1749619200000|2025-06-11 05:20:00|8574|8549|8571.9|8546.9|8574|8549|8571.5|8546.5|67
1749619500000|2025-06-11 05:25:00|8571.8|8546.8|8568|8543|8571.9|8546.9|8567.2|8542.2|104
1749619800000|2025-06-11 05:30:00|8568.1|8543.1|8566.5|8541.5|8568.1|8543.1|8565.6|8540.6|74
1749620100000|2025-06-11 05:35:00|8566.6|8541.6|8568.1|8543.1|8568.9|8543.9|8566.6|8541.6|55
1749620400000|2025-06-11 05:40:00|8568|8543|8567.9|8542.9|8570.1|8545.1|8567.8|8542.8|62
1749620700000|2025-06-11 05:45:00|8568|8543|8566.5|8541.5|8568.6|8543.6|8565.8|8540.8|86
1749621000000|2025-06-11 05:50:00|8566.4|8541.4|8569.8|8544.8|8569.8|8544.8|8565.2|8540.2|92
1749621300000|2025-06-11 05:55:00|8570.3|8545.3|8569.6|8544.6|8571|8546|8569.3|8544.3|70
1749621600000|2025-06-11 06:00:00|8569.5|8544.5|8566.8|8541.8|8571|8546|8566.6|8541.6|132
1749621900000|2025-06-11 06:05:00|8567|8542|8568.2|8543.2|8568.7|8543.7|8567|8542|64
1749622200000|2025-06-11 06:10:00|8568.5|8543.5|8570.2|8545.2|8570.4|8545.4|8568.4|8543.4|48
1749622500000|2025-06-11 06:15:00|8570.3|8545.3|8568.1|8543.1|8570.3|8545.3|8567.7|8542.7|75
1749622800000|2025-06-11 06:20:00|8568.2|8543.2|8567.4|8542.4|8568.5|8543.5|8567|8542|57
1749623100000|2025-06-11 06:25:00|8567.3|8542.3|8572.5|8547.5|8572.5|8547.5|8567.3|8542.3|104
1749623400000|2025-06-11 06:30:00|8572.3|8547.3|8569.3|8544.3|8572.5|8547.5|8567.6|8542.6|122
1749623700000|2025-06-11 06:35:00|8569.2|8544.2|8568.9|8543.9|8569.7|8544.7|8568.3|8543.3|58
1749624000000|2025-06-11 06:40:00|8568.8|8543.8|8568.5|8543.5|8569.3|8544.3|8568.3|8543.3|45
1749624300000|2025-06-11 06:45:00|8568.4|8543.4|8568.5|8543.5|8568.7|8543.7|8568|8543|26
1749624600000|2025-06-11 06:50:00|8568.6|8543.6|8571.2|8546.2|8571.3|8546.3|8568.6|8543.6|48
1749624900000|2025-06-11 06:55:00|8571.3|8546.3|8573.9|8548.9|8574.3|8549.3|8571.1|8546.1|108
1749625200000|2025-06-11 07:00:00|8573.8|8548.8|8566.5|8551.5|8574|8552.5|8566.5|8547.7|94
1749625500000|2025-06-11 07:05:00|8566.4|8551.4|8575.7|8550.7|8576.5|8555.7|8566.4|8548.6|122
1749625800000|2025-06-11 07:10:00|8575.8|8550.8|8569.2|8554.2|8575.8|8555.5|8568.7|8550.2|129
1749626100000|2025-06-11 07:15:00|8569.1|8554.1|8571.8|8556.8|8572|8557|8569.1|8554.1|65
1749626400000|2025-06-11 07:20:00|8571.9|8556.9|8572.2|8557.2|8577.4|8557.4|8569.6|8550.1|75
1749626700000|2025-06-11 07:25:00|8572.1|8557.1|8571.4|8556.4|8573|8558|8571.2|8556.2|44
1749627000000|2025-06-11 07:30:00|8577.3|8552.3|8573|8558|8578.1|8558.3|8572.3|8552|45
1749627300000|2025-06-11 07:35:00|8573.1|8558.1|8571.3|8556.3|8573.4|8558.4|8571.3|8556.3|45
1749627600000|2025-06-11 07:40:00|8571.1|8556.1|8572.1|8557.1|8577.5|8557.3|8571.1|8550.8|49
1749627900000|2025-06-11 07:45:00|8571.9|8556.9|8570.9|8555.9|8571.9|8556.9|8570.7|8555.7|23
1749628200000|2025-06-11 07:50:00|8570.8|8555.8|8567.9|8552.9|8570.9|8555.9|8567.9|8552.9|70
1749628500000|2025-06-11 07:55:00|8568|8553|8568.9|8553.9|8570.2|8555.2|8567.8|8552.8|73
1749628800000|2025-06-11 08:00:00|8569|8554|8567.9|8552.9|8569.3|8554.3|8567.9|8552.9|49
1749629100000|2025-06-11 08:05:00|8568|8553|8568.2|8553.2|8568.3|8553.3|8566.7|8551.7|41
1749629400000|2025-06-11 08:10:00|8568.1|8553.1|8570.1|8555.1|8570.4|8555.4|8568.1|8553.1|60
1749629700000|2025-06-11 08:15:00|8570|8555|8570.2|8555.2|8574.4|8555.5|8568.6|8549|43
1749630000000|2025-06-11 08:20:00|8569.9|8554.9|8568.7|8553.7|8570|8555|8568.3|8553.3|40
1749630300000|2025-06-11 08:25:00|8568.5|8553.5|8575|8550|8575.5|8553.7|8568.5|8548.7|40
1749630600000|2025-06-11 08:30:00|8574.9|8549.9|8576.4|8551.4|8576.4|8551.4|8574.7|8549.7|32
1749630900000|2025-06-11 08:35:00|8576.3|8551.3|8576.5|8551.5|8577|8552|8576.1|8551.1|30
1749631200000|2025-06-11 08:40:00|8576.6|8551.6|8571.3|8556.3|8577|8556.5|8571.2|8551|38
1749631500000|2025-06-11 08:45:00|8571.2|8556.2|8573.5|8558.5|8574.3|8559.3|8571.2|8556.2|44
1749631800000|2025-06-11 08:50:00|8573.3|8558.3|8572.9|8557.9|8574|8559|8572.9|8557.9|29
1749632100000|2025-06-11 08:55:00|8573|8558|8571.6|8556.6|8573.1|8558.1|8571|8556|95
1749632400000|2025-06-11 09:00:00|8571.7|8556.7|8576.5|8551.5|8576.5|8557.1|8570.5|8551.1|65
1749632700000|2025-06-11 09:05:00|8576.6|8551.6|8571.4|8556.4|8577.5|8558.7|8571.4|8551.3|57
1749633000000|2025-06-11 09:10:00|8571.7|8556.7|8569.5|8554.5|8576.7|8556.8|8569.3|8550.3|69
1749633300000|2025-06-11 09:15:00|8569.4|8554.4|8574.2|8549.2|8574.9|8554.5|8569.4|8548.9|88
1749633600000|2025-06-11 09:20:00|8574.1|8549.1|8576.2|8551.2|8576.4|8551.4|8574.1|8549.1|30
1749633900000|2025-06-11 09:25:00|8576|8551|8575.2|8550.2|8576.4|8551.4|8574.4|8549.4|55
1749634200000|2025-06-11 09:30:00|8575|8550|8568.3|8553.3|8576.4|8556.3|8568.3|8550|36
1749634500000|2025-06-11 09:35:00|8573.3|8548.3|8571.5|8546.5|8573.4|8553.3|8568.3|8546.3|67
1749634800000|2025-06-11 09:40:00|8571.4|8546.4|8567|8552|8572.1|8552.1|8566.7|8546.3|43
1749635100000|2025-06-11 09:45:00|8567.1|8552.1|8573.6|8548.6|8574.3|8553.4|8567.1|8547|49
1749635400000|2025-06-11 09:50:00|8573.8|8548.8|8572.6|8547.6|8574.7|8549.7|8572.6|8547.6|77
1749635700000|2025-06-11 09:55:00|8572.7|8547.7|8574.3|8549.3|8574.9|8549.9|8572.6|8547.6|77
1749636000000|2025-06-11 10:00:00|8574.2|8549.2|8574|8549|8574.6|8549.6|8573.6|8548.6|73
1749636300000|2025-06-11 10:05:00|8574.2|8549.2|8574.6|8549.6|8574.6|8549.6|8574|8549|8
1749636600000|2025-06-11 10:10:00|8574.7|8549.7|8573.6|8548.6|8574.7|8549.7|8573.6|8548.6|26
1749636900000|2025-06-11 10:15:00|8573.4|8548.4|8573.3|8548.3|8573.4|8548.4|8572.2|8547.2|53
1749637200000|2025-06-11 10:20:00|8573.2|8548.2|8573.3|8548.3|8573.3|8548.3|8572.6|8547.6|47
1749637500000|2025-06-11 10:25:00|8573.2|8548.2|8574.6|8549.6|8574.7|8549.7|8573.2|8548.2|16
1749637800000|2025-06-11 10:30:00|8574.7|8549.7|8573.5|8548.5|8575.1|8550.1|8573.5|8548.5|37
1749638100000|2025-06-11 10:35:00|8573.6|8548.6|8572.7|8547.7|8574.1|8549.1|8572.6|8547.6|23
1749638400000|2025-06-11 10:40:00|8572.8|8547.8|8568|8553|8572.9|8553.1|8567.6|8547.7|64
1749638700000|2025-06-11 10:45:00|8568.3|8553.3|8569.2|8554.2|8569.2|8554.2|8567.9|8552.9|23
1749639000000|2025-06-11 10:50:00|8569.1|8554.1|8573.9|8548.9|8574|8554.4|8569|8548.9|44
1749639300000|2025-06-11 10:55:00|8574|8549|8574.2|8549.2|8574.4|8549.4|8574|8549|15
1749639600000|2025-06-11 11:00:00|8574.3|8549.3|8574|8549|8574.4|8549.4|8574|8549|72
1749639900000|2025-06-11 11:05:00|8574.1|8549.1|8574.4|8549.4|8574.5|8549.5|8574|8549|47
1749640200000|2025-06-11 11:10:00|8574.3|8549.3|8575.6|8550.6|8575.6|8550.6|8574.3|8549.3|30
1749640500000|2025-06-11 11:15:00|8575.4|8550.4|8575.2|8550.2|8575.6|8550.6|8575.2|8550.2|18
1749640800000|2025-06-11 11:20:00|8574.7|8549.7|8573.8|8548.8|8574.7|8549.7|8573.6|8548.6|18
1749641100000|2025-06-11 11:25:00|8573.7|8548.7|8574|8549|8574.4|8549.4|8572.3|8547.3|45
1749641400000|2025-06-11 11:30:00|8574.1|8549.1|8575.3|8550.3|8575.4|8550.4|8574|8549|9
1749641700000|2025-06-11 11:35:00|8575.4|8550.4|8575.7|8550.7|8575.7|8550.7|8575.3|8550.3|13
1749642000000|2025-06-11 11:40:00|8575.9|8550.9|8575.7|8550.7|8575.9|8550.9|8575.7|8550.7|2
1749642300000|2025-06-11 11:45:00|8575.8|8550.8|8576.5|8551.5|8576.5|8551.5|8575.8|8550.8|4
1749642600000|2025-06-11 11:50:00|8576|8551|8575.9|8550.9|8576.2|8551.2|8575.8|8550.8|7
1749642900000|2025-06-11 11:55:00|8575.8|8550.8|8576.2|8551.2|8576.2|8551.2|8575.8|8550.8|14
1749643200000|2025-06-11 12:00:00|8576.1|8551.1|8571.3|8556.3|8576.3|8556.3|8571.2|8550.9|14
1749643500000|2025-06-11 12:05:00|8576.3|8551.3|8578|8553|8578.3|8553.3|8576.1|8551.1|17
1749643800000|2025-06-11 12:10:00|8577.7|8552.7|8571.5|8556.5|8578|8558|8571.2|8552.7|46
1749644100000|2025-06-11 12:15:00|8571.3|8556.3|8572.1|8557.1|8572.5|8557.5|8571.3|8556.3|24
1749644400000|2025-06-11 12:20:00|8577.1|8552.1|8574.2|8549.2|8577.1|8552.1|8574.2|8549.2|65
1749644700000|2025-06-11 12:25:00|8574.1|8549.1|8574.7|8549.7|8574.7|8549.7|8573.9|8548.9|42
1749645000000|2025-06-11 12:30:00|8570.7|8545.7|8566.1|8541.1|8572.4|8547.4|8566.1|8541.1|131
1749645300000|2025-06-11 12:35:00|8566|8541|8568.5|8543.5|8569|8547.7|8561.9|8540.6|123
1749645600000|2025-06-11 12:40:00|8568.3|8543.3|8570.9|8545.9|8571.4|8546.4|8568|8543|69
1749645900000|2025-06-11 12:45:00|8570.7|8545.7|8571.8|8546.8|8572.1|8547.1|8570.3|8545.3|105
1749646200000|2025-06-11 12:50:00|8571.5|8546.5|8570.8|8545.8|8571.6|8546.6|8570.4|8545.4|60
1749646500000|2025-06-11 12:55:00|8571.3|8546.3|8572|8547|8572.2|8547.2|8570.8|8545.8|53
1749646800000|2025-06-11 13:00:00|8572.1|8547.1|8572.8|8547.8|8573.2|8548.2|8571.4|8546.4|52
1749647100000|2025-06-11 13:05:00|8572.7|8547.7|8570.5|8545.5|8572.8|8547.8|8569.7|8544.7|42
1749647400000|2025-06-11 13:10:00|8565.5|8550.5|8567|8542|8570.5|8550.5|8565.3|8541.7|101
1749647700000|2025-06-11 13:15:00|8567.1|8542.1|8562.4|8547.4|8568.9|8548.5|8562|8542|94
1749648000000|2025-06-11 13:20:00|8562.5|8547.5|8563.3|8548.3|8563.5|8548.5|8562.4|8547.4|41
1749648300000|2025-06-11 13:25:00|8563.5|8548.5|8569.5|8544.5|8569.5|8549.2|8563.5|8543.7|41
1749648600000|2025-06-11 13:30:00|8569.4|8544.4|8570.9|8545.9|8571.2|8546.2|8568.9|8543.9|75
1749648900000|2025-06-11 13:35:00|8571|8546|8571|8546|8571.3|8546.3|8570.7|8545.7|40
1749649200000|2025-06-11 13:40:00|8570.9|8545.9|8572.3|8547.3|8572.3|8547.3|8570.9|8545.9|40
1749649500000|2025-06-11 13:45:00|8572.4|8547.4|8567.7|8552.7|8573.4|8552.8|8567.2|8547.1|63
1749649800000|2025-06-11 13:50:00|8567.6|8552.6|8571.7|8546.7|8571.7|8552.8|8566.1|8546.1|57
1749650100000|2025-06-11 13:55:00|8571.6|8546.6|8572.7|8547.7|8572.9|8547.9|8571.3|8546.3|83
1749650400000|2025-06-11 14:00:00|8572.8|8547.8|8571.9|8546.9|8572.8|8547.8|8570.7|8545.7|86
1749650700000|2025-06-11 14:05:00|8571.8|8546.8|8569|8544|8571.8|8546.8|8569|8544|90
1749651000000|2025-06-11 14:10:00|8569.1|8544.1|8564|8549|8569.7|8549.5|8564|8544|96
1749651300000|2025-06-11 14:15:00|8569|8544|8569.4|8544.4|8569.6|8549.5|8563.2|8543.3|117
1749651600000|2025-06-11 14:20:00|8569.6|8544.6|8569.5|8544.5|8569.7|8549.7|8564.3|8544.4|32
1749651900000|2025-06-11 14:25:00|8569.7|8544.7|8570.3|8545.3|8570.6|8545.6|8569.7|8544.7|27
1749652200000|2025-06-11 14:30:00|8570|8545|8569.7|8544.7|8570.7|8545.7|8569.6|8544.6|23
1749652500000|2025-06-11 14:35:00|8569.8|8544.8|8564.7|8549.7|8570|8549.7|8564.7|8544.7|43
1749652800000|2025-06-11 14:40:00|8564.6|8549.6|8569.3|8544.3|8569.8|8549.7|8564.2|8543.8|41
1749653100000|2025-06-11 14:45:00|8569.2|8544.2|8569.7|8544.7|8570|8545|8568.7|8543.7|30
1749653400000|2025-06-11 14:50:00|8570|8545|8571.1|8546.1|8571.3|8546.3|8569.7|8544.7|65
1749653700000|2025-06-11 14:55:00|8571|8546|8570.9|8545.9|8571|8546|8570.5|8545.5|22
1749654000000|2025-06-11 15:00:00|8570.7|8545.7|8565.3|8550.3|8570.9|8550.3|8565.3|8544.5|31
1749654300000|2025-06-11 15:05:00|8570.3|8545.3|8566|8551|8570.8|8551|8565.7|8545.1|12
1749654600000|2025-06-11 15:10:00|8565.9|8550.9|8565.9|8550.9|8566.1|8551.1|8565.6|8550.6|43
1749654900000|2025-06-11 15:15:00|8565.7|8550.7|8565.5|8550.5|8565.9|8550.9|8565.5|8550.5|8
1749655200000|2025-06-11 15:20:00|8565.3|8550.3|8565.3|8550.3|8565.3|8550.3|8564.8|8549.8|10
1749655500000|2025-06-11 15:25:00|8565.1|8550.1|8564.5|8549.5|8565.3|8550.3|8564.5|8549.5|12
1749655800000|2025-06-11 15:30:00|8564|8549|8564.3|8549.3|8564.3|8549.3|8563.8|8548.8|14
1749656100000|2025-06-11 15:35:00|8564.2|8549.2|8564.3|8549.3|8564.3|8549.3|8563.8|8548.8|37
1749656400000|2025-06-11 15:40:00|8564.5|8549.5|8564.3|8549.3|8564.6|8549.6|8564.1|8549.1|10
1749656700000|2025-06-11 15:45:00|8564.2|8549.2|8564|8549|8565.2|8550.2|8564|8549|36
1749657000000|2025-06-11 15:50:00|8564.1|8549.1|8563.2|8548.2|8564.1|8549.1|8563.1|8548.1|18
1749657300000|2025-06-11 15:55:00|8563.1|8548.1|8562.7|8547.7|8563.7|8548.7|8562.7|8547.7|32
1749657600000|2025-06-11 16:00:00|8562.6|8547.6|8562.3|8547.3|8562.6|8547.6|8562.3|8547.3|5
1749657900000|2025-06-11 16:05:00|8562.1|8547.1|8569.5|8544.5|8569.6|8549.5|8561.9|8544.5|43
1749658500000|2025-06-11 16:15:00|8569.4|8544.4|8569.4|8544.4|8569.5|8544.5|8569.3|8544.3|17
1749658800000|2025-06-11 16:20:00|8569.5|8544.5|8568.8|8543.8|8569.5|8544.5|8568.6|8543.6|35
1749659100000|2025-06-11 16:25:00|8568.7|8543.7|8568.6|8543.6|8568.7|8543.7|8568.3|8543.3|24
1749659400000|2025-06-11 16:30:00|8568.7|8543.7|8568.6|8543.6|8568.9|8543.9|8568.6|8543.6|27
1749659700000|2025-06-11 16:35:00|8568.5|8543.5|8567.7|8542.7|8568.5|8543.5|8567.7|8542.7|5
1749660000000|2025-06-11 16:40:00|8567.4|8542.4|8567|8542|8567.4|8542.4|8567|8542|5
1749660300000|2025-06-11 16:45:00|8567.1|8542.1|8566.9|8541.9|8568.3|8543.3|8566.9|8541.9|19
1749660600000|2025-06-11 16:50:00|8567.1|8542.1|8566.9|8541.9|8567.1|8542.1|8566.7|8541.7|22
1749660900000|2025-06-11 16:55:00|8566.7|8541.7|8567.3|8542.3|8567.3|8542.3|8566.7|8541.7|81
1749661200000|2025-06-11 17:00:00|8566.9|8541.9|8566.7|8541.7|8566.9|8541.9|8566.7|8541.7|9
1749661500000|2025-06-11 17:05:00|8566.8|8541.8|8568|8543|8568|8543|8566.7|8541.7|44
1749661800000|2025-06-11 17:10:00|8567.8|8542.8|8567.4|8542.4|8568|8543|8567.3|8542.3|9
1749662100000|2025-06-11 17:15:00|8567.5|8542.5|8567.4|8542.4|8567.5|8542.5|8567.4|8542.4|2
1749662400000|2025-06-11 17:20:00|8567.8|8542.8|8567.6|8542.6|8567.9|8542.9|8567.4|8542.4|10
1749662700000|2025-06-11 17:25:00|8567.4|8542.4|8567.3|8542.3|8567.5|8542.5|8566.8|8541.8|57
1749663000000|2025-06-11 17:30:00|8567.4|8542.4|8567.5|8542.5|8567.8|8542.8|8567.2|8542.2|35
1749663300000|2025-06-11 17:35:00|8567.8|8542.8|8567.5|8542.5|8567.8|8542.8|8567.4|8542.4|60
1749663600000|2025-06-11 17:40:00|8567.4|8542.4|8567.3|8542.3|8567.8|8542.8|8567.3|8542.3|35
1749663900000|2025-06-11 17:45:00|8567.1|8542.1|8567.3|8542.3|8567.3|8542.3|8566.9|8541.9|12
1749664200000|2025-06-11 17:50:00|8567.1|8542.1|8567.3|8542.3|8567.3|8542.3|8567|8542|9
1749664500000|2025-06-11 17:55:00|8567.4|8542.4|8567.4|8542.4|8567.5|8542.5|8567.4|8542.4|33
1749664800000|2025-06-11 18:00:00|8567.3|8542.3|8567.3|8542.3|8567.5|8542.5|8567.3|8542.3|5
1749665100000|2025-06-11 18:05:00|8567.4|8542.4|8568|8543|8568|8543|8567.3|8542.3|8
1749665400000|2025-06-11 18:10:00|8568.1|8543.1|8569.6|8544.6|8569.6|8544.6|8568|8543|19
1749665700000|2025-06-11 18:15:00|8570.2|8545.2|8569.6|8544.6|8570.2|8545.2|8569.4|8544.4|9
1749666000000|2025-06-11 18:20:00|8569.4|8544.4|8569.4|8544.4|8569.4|8544.4|8569.3|8544.3|5
1749666300000|2025-06-11 18:25:00|8569.3|8544.3|8569.6|8544.6|8569.6|8544.6|8569.3|8544.3|2
1749666600000|2025-06-11 18:30:00|8569.4|8544.4|8570|8545|8570|8545|8569.4|8544.4|8
1749666900000|2025-06-11 18:35:00|8569.9|8544.9|8569.6|8544.6|8569.9|8544.9|8569.6|8544.6|2
1749667200000|2025-06-11 18:40:00|8569.9|8544.9|8569.8|8544.8|8569.9|8544.9|8569.8|8544.8|4
1749667800000|2025-06-11 18:50:00|8569.4|8544.4|8569.3|8544.3|8569.4|8544.4|8569.2|8544.2|10
1749668100000|2025-06-11 18:55:00|8569.4|8544.4|8569.3|8544.3|8569.4|8544.4|8569.2|8544.2|26
1749668400000|2025-06-11 19:00:00|8569.2|8544.2|8569.9|8544.9|8570|8545|8569.2|8544.2|31
1749668700000|2025-06-11 19:05:00|8570|8545|8570|8545|8570.4|8545.4|8569.8|8544.8|39
1749669000000|2025-06-11 19:10:00|8570.1|8545.1|8570|8545|8570.4|8545.4|8569.9|8544.9|38
1749669300000|2025-06-11 19:15:00|8569.9|8544.9|8569.9|8544.9|8570.3|8545.3|8569.7|8544.7|20
1749669600000|2025-06-11 19:20:00|8570.8|8545.8|8571.1|8546.1|8571.1|8546.1|8570.8|8545.8|2
1749669900000|2025-06-11 19:25:00|8571.2|8546.2|8572|8547|8572|8547|8571.1|8546.1|8
1749670200000|2025-06-11 19:30:00|8571.9|8546.9|8571.1|8546.1|8572|8547|8571.1|8546.1|7
1749670500000|2025-06-11 19:35:00|8571.3|8546.3|8571.2|8546.2|8571.8|8546.8|8571.1|8546.1|11
1749670800000|2025-06-11 19:40:00|8571.1|8546.1|8571.2|8546.2|8571.3|8546.3|8571.1|8546.1|6
1749671100000|2025-06-11 19:45:00|8571.3|8546.3|8571.3|8546.3|8571.3|8546.3|8571.3|8546.3|1
1749671400000|2025-06-11 19:50:00|8571.7|8546.7|8571.3|8546.3|8571.7|8546.7|8571.3|8546.3|17
1749671700000|2025-06-11 19:55:00|8571.1|8546.1|8571.5|8546.5|8571.7|8546.7|8570.9|8545.9|28
1749690000000|2025-06-12 01:00:00|8566.7|8541.7|8566.5|8541.5|8566.7|8541.7|8565.9|8540.9|29
1749690300000|2025-06-12 01:05:00|8565.9|8540.9|8566.6|8541.6|8566.8|8541.8|8565.9|8540.9|38
1749690600000|2025-06-12 01:10:00|8566.5|8541.5|8566.7|8541.7|8566.7|8541.7|8565.9|8540.9|10
1749690900000|2025-06-12 01:15:00|8565.9|8540.9|8566.7|8541.7|8566.7|8541.7|8565.9|8540.9|2
1749691200000|2025-06-12 01:20:00|8566.4|8541.4|8566.7|8541.7|8566.7|8541.7|8566.3|8541.3|7
1749691500000|2025-06-12 01:25:00|8566.5|8541.5|8566.6|8541.6|8566.9|8541.9|8566.5|8541.5|13
1749691800000|2025-06-12 01:30:00|8566.5|8541.5|8566.7|8541.7|8566.7|8541.7|8565.5|8540.5|8
1749692100000|2025-06-12 01:35:00|8565.9|8540.9|8566|8541|8567.2|8542.2|8565.8|8540.8|20
1749692400000|2025-06-12 01:40:00|8566.2|8541.2|8566.9|8541.9|8566.9|8541.9|8566.2|8541.2|9
1749692700000|2025-06-12 01:45:00|8567.3|8542.3|8568.8|8543.8|8569.6|8544.6|8567.3|8542.3|36
1749693000000|2025-06-12 01:50:00|8569.6|8544.6|8567|8542|8570.1|8545.1|8566.6|8541.6|38
1749693300000|2025-06-12 01:55:00|8567.6|8542.6|8567.5|8542.5|8568|8543|8567|8542|12
1749693600000|2025-06-12 02:00:00|8567.6|8542.6|8567.7|8542.7|8568.2|8543.2|8567.6|8542.6|6
1749693900000|2025-06-12 02:05:00|8568.3|8543.3|8568.5|8543.5|8568.5|8543.5|8568.3|8543.3|3
1749694200000|2025-06-12 02:10:00|8568.6|8543.6|8568.5|8543.5|8568.6|8543.6|8568.2|8543.2|5
1749694500000|2025-06-12 02:15:00|8568.7|8543.7|8568.9|8543.9|8568.9|8543.9|8568.3|8543.3|5
1749694800000|2025-06-12 02:20:00|8568.1|8543.1|8569.1|8544.1|8569.1|8544.1|8568.1|8543.1|10
1749695100000|2025-06-12 02:25:00|8568.5|8543.5|8568.5|8543.5|8569.1|8544.1|8568.5|8543.5|12
1749695400000|2025-06-12 02:30:00|8568.6|8543.6|8569.4|8544.4|8569.5|8544.5|8568.6|8543.6|4
1749695700000|2025-06-12 02:35:00|8569.5|8544.5|8569.5|8544.5|8569.5|8544.5|8569.3|8544.3|15
1749696000000|2025-06-12 02:40:00|8569.4|8544.4|8568.3|8543.3|8569.7|8544.7|8567.3|8542.3|28
1749696300000|2025-06-12 02:45:00|8568.4|8543.4|8568.7|8543.7|8569.1|8544.1|8568.4|8543.4|6
1749696600000|2025-06-12 02:50:00|8566.8|8541.8|8567.9|8542.9|8568.8|8543.8|8566.8|8541.8|16
1749696900000|2025-06-12 02:55:00|8568.5|8543.5|8568.5|8543.5|8569.1|8544.1|8567.9|8542.9|23
1749697200000|2025-06-12 03:00:00|8568.3|8543.3|8567.5|8542.5|8568.5|8543.5|8566.9|8541.9|39
1749697500000|2025-06-12 03:05:00|8567.4|8542.4|8565.1|8540.1|8567.5|8542.5|8564.7|8539.7|38
1749697800000|2025-06-12 03:10:00|8564.9|8539.9|8565|8540|8566|8541|8563.1|8538.1|55
1749698100000|2025-06-12 03:15:00|8564.9|8539.9|8566.8|8541.8|8567.1|8542.1|8564.2|8539.2|83
1749698400000|2025-06-12 03:20:00|8567.8|8542.8|8564.4|8539.4|8568.7|8543.7|8563.6|8538.6|82
1749698700000|2025-06-12 03:25:00|8564.3|8539.3|8565.7|8540.7|8565.7|8540.7|8563.2|8538.2|80
1749699000000|2025-06-12 03:30:00|8565.8|8540.8|8567.8|8542.8|8568|8543|8563.6|8538.6|169
1749699300000|2025-06-12 03:35:00|8567.7|8542.7|8567.7|8542.7|8571.5|8546.5|8566.9|8541.9|134
1749699600000|2025-06-12 03:40:00|8567.6|8542.6|8569.4|8544.4|8569.8|8549.9|8563.5|8542.3|53
1749699900000|2025-06-12 03:45:00|8564.3|8549.3|8563|8548|8569.4|8550.5|8562.9|8543.2|93
1749700200000|2025-06-12 03:50:00|8563.1|8548.1|8564.2|8549.2|8566|8551|8563|8548|85
1749700500000|2025-06-12 03:55:00|8564.3|8549.3|8561.7|8546.7|8564.6|8549.6|8561.7|8546.7|100
1749700800000|2025-06-12 04:00:00|8561.6|8546.6|8564.1|8549.1|8569.5|8550|8561.1|8544.4|95
1749701100000|2025-06-12 04:05:00|8563.9|8548.9|8567.2|8542.2|8567.2|8549.2|8561.7|8542|89
1749701400000|2025-06-12 04:10:00|8567.1|8542.1|8563.7|8548.7|8567.3|8548.9|8561.7|8541.6|60
1749701700000|2025-06-12 04:15:00|8563.3|8548.3|8561.6|8546.6|8563.3|8548.3|8560.8|8545.8|67
1749702000000|2025-06-12 04:20:00|8561.2|8546.2|8564|8549|8564|8549|8560.7|8545.7|69
1749702300000|2025-06-12 04:25:00|8563.9|8548.9|8565|8550|8565|8550|8563.1|8548.1|30
1749702600000|2025-06-12 04:30:00|8565.1|8550.1|8564.6|8549.6|8570|8551|8563.7|8544.4|87
1749702900000|2025-06-12 04:35:00|8564.5|8549.5|8571.7|8546.7|8572.2|8552.5|8564.4|8546.7|74
1749703200000|2025-06-12 04:40:00|8571.8|8546.8|8569.9|8544.9|8572|8547|8569.7|8544.7|44
1749703500000|2025-06-12 04:45:00|8569.7|8544.7|8568.4|8543.4|8569.7|8544.7|8568.4|8543.4|27
1749703800000|2025-06-12 04:50:00|8568.5|8543.5|8565.8|8550.8|8571|8550.9|8565.7|8543.4|48
1749704100000|2025-06-12 04:55:00|8565.7|8550.7|8572|8547|8572.8|8550.9|8565.7|8545|70
1749704400000|2025-06-12 05:00:00|8572.1|8547.1|8572.8|8547.8|8573|8548|8571.7|8546.7|64
1749704700000|2025-06-12 05:05:00|8573.1|8548.1|8567.4|8552.4|8573.2|8553|8567.2|8547.7|39
1749705000000|2025-06-12 05:10:00|8567.6|8552.6|8574.3|8549.3|8574.4|8554.1|8567.6|8548.4|58
1749705300000|2025-06-12 05:15:00|8575|8550|8576.4|8551.4|8577|8552|8574.2|8549.2|92
1749705600000|2025-06-12 05:20:00|8576.5|8551.5|8575.8|8550.8|8577.1|8552.1|8575.7|8550.7|63
1749705900000|2025-06-12 05:25:00|8575.9|8550.9|8576.5|8551.5|8576.7|8551.7|8575|8550|56
1749706200000|2025-06-12 05:30:00|8576.4|8551.4|8576.8|8551.8|8577.4|8552.4|8575.8|8550.8|61
1749706500000|2025-06-12 05:35:00|8576.7|8551.7|8576.5|8551.5|8577.3|8552.3|8576|8551|77
1749706800000|2025-06-12 05:40:00|8576.4|8551.4|8577.2|8552.2|8578.2|8553.2|8576|8551|69
1749707100000|2025-06-12 05:45:00|8577.3|8552.3|8576.2|8551.2|8577.3|8552.3|8575.1|8550.1|90
1749707400000|2025-06-12 05:50:00|8576.3|8551.3|8576|8551|8577.8|8552.8|8575.4|8550.4|54
1749707700000|2025-06-12 05:55:00|8575.9|8550.9|8575.3|8550.3|8575.9|8550.9|8573.5|8548.5|54
1749708000000|2025-06-12 06:00:00|8575.5|8550.5|8576.8|8551.8|8577|8552|8575.5|8550.5|68
1749708300000|2025-06-12 06:05:00|8576.9|8551.9|8580.2|8555.2|8580.2|8555.2|8576.9|8551.9|87
1749708600000|2025-06-12 06:10:00|8580.1|8555.1|8579.9|8554.9|8581.7|8556.7|8579.6|8554.6|61
1749708900000|2025-06-12 06:15:00|8579.7|8554.7|8579.1|8554.1|8580.3|8555.3|8578.9|8553.9|32
1749709200000|2025-06-12 06:20:00|8578.8|8553.8|8577.1|8552.1|8580.6|8555.6|8576.9|8551.9|94
1749709500000|2025-06-12 06:25:00|8577.5|8552.5|8577.8|8552.8|8578.1|8553.1|8576.6|8551.6|91
1749709800000|2025-06-12 06:30:00|8577.6|8552.6|8576.7|8551.7|8578.4|8553.4|8576.1|8551.1|45
1749710100000|2025-06-12 06:35:00|8576.2|8551.2|8576|8551|8576.5|8551.5|8575.1|8550.1|51
1749710400000|2025-06-12 06:40:00|8576.1|8551.1|8574.6|8549.6|8576.1|8551.1|8573.5|8548.5|69
1749710700000|2025-06-12 06:45:00|8574.5|8549.5|8575.3|8550.3|8576|8551|8573.8|8548.8|45
1749711000000|2025-06-12 06:50:00|8575.4|8550.4|8575|8550|8576.1|8551.1|8574.2|8549.2|82
1749711300000|2025-06-12 06:55:00|8575.2|8550.2|8574.4|8549.4|8575.4|8550.4|8573|8548|72
1749711600000|2025-06-12 07:00:00|8574.3|8549.3|8576.9|8551.9|8576.9|8551.9|8574.3|8549.3|76
1749711900000|2025-06-12 07:05:00|8577.4|8552.4|8577.7|8552.7|8578.3|8553.3|8576.5|8551.5|59
1749712200000|2025-06-12 07:10:00|8577.6|8552.6|8577.7|8552.7|8578.1|8553.1|8576.5|8551.5|69
1749712500000|2025-06-12 07:15:00|8577.8|8552.8|8577|8552|8577.9|8552.9|8577|8552|44
1749712800000|2025-06-12 07:20:00|8576.9|8551.9|8576.8|8551.8|8576.9|8551.9|8576.1|8551.1|25
1749713100000|2025-06-12 07:25:00|8576.7|8551.7|8578.6|8553.6|8579.7|8554.7|8576.7|8551.7|50
1749713400000|2025-06-12 07:30:00|8579.2|8554.2|8580.7|8555.7|8580.8|8555.8|8579.1|8554.1|49
1749713700000|2025-06-12 07:35:00|8581|8556|8581.4|8556.4|8582.7|8557.7|8580.4|8555.4|73
1749714000000|2025-06-12 07:40:00|8581.5|8556.5|8585.4|8560.4|8586.4|8561.4|8581.3|8556.3|103
1749714300000|2025-06-12 07:45:00|8585.6|8560.6|8585|8560|8586.6|8561.6|8583.6|8558.6|104
1749714600000|2025-06-12 07:50:00|8585.1|8560.1|8584.2|8559.2|8585.3|8560.3|8583|8558|104
1749714900000|2025-06-12 07:55:00|8584.1|8559.1|8582.5|8557.5|8584.4|8559.4|8581|8556|65
1749715200000|2025-06-12 08:00:00|8582.6|8557.6|8581.8|8556.8|8583.7|8558.7|8581.7|8556.7|87
1749715500000|2025-06-12 08:05:00|8581.6|8556.6|8582.6|8557.6|8582.6|8557.6|8580.6|8555.6|40
1749715800000|2025-06-12 08:10:00|8582.8|8557.8|8583.6|8558.6|8585|8560|8582.8|8557.8|50
1749716100000|2025-06-12 08:15:00|8583.5|8558.5|8582.8|8557.8|8583.6|8558.6|8582.3|8557.3|64
1749716400000|2025-06-12 08:20:00|8583|8558|8582.9|8557.9|8583.8|8558.8|8582.5|8557.5|54
1749716700000|2025-06-12 08:25:00|8583|8558|8583.4|8558.4|8584.2|8559.2|8582.8|8557.8|33
1749717000000|2025-06-12 08:30:00|8583.5|8558.5|8581.5|8566.5|8586.4|8566.5|8580.3|8558.5|75
1749717300000|2025-06-12 08:35:00|8581.9|8566.9|8583.8|8568.8|8583.9|8568.9|8580.8|8565.8|93
1749717600000|2025-06-12 08:40:00|8583.7|8568.7|8583.3|8568.3|8583.9|8568.9|8582|8567|51
1749717900000|2025-06-12 08:45:00|8583.2|8568.2|8581.5|8566.5|8587.1|8568.3|8581.2|8562.1|36
1749718200000|2025-06-12 08:50:00|8581.7|8566.7|8580.6|8565.6|8581.7|8566.7|8580|8565|42
1749718500000|2025-06-12 08:55:00|8580.5|8565.5|8580.7|8565.7|8586|8566.5|8579.6|8560.6|98
1749718800000|2025-06-12 09:00:00|8581.1|8566.1|8579.9|8564.9|8588|8567.9|8579.8|8559.9|131
1749719100000|2025-06-12 09:05:00|8579.7|8564.7|8577.3|8562.3|8579.9|8564.9|8577.3|8562.3|102
1749719400000|2025-06-12 09:10:00|8577.4|8562.4|8577.5|8562.5|8578.4|8563.4|8577.4|8562.4|44
1749719700000|2025-06-12 09:15:00|8577.6|8562.6|8577.8|8562.8|8578.3|8563.3|8577.1|8562.1|100
1749720000000|2025-06-12 09:20:00|8577.7|8562.7|8575.5|8560.5|8577.9|8562.9|8575.5|8560.5|82
1749720300000|2025-06-12 09:25:00|8575.4|8560.4|8579.3|8564.3|8583.6|8564.5|8575.4|8555.8|60
1749720600000|2025-06-12 09:30:00|8579.4|8564.4|8580|8565|8585.6|8565.1|8578.7|8559.7|75
1749720900000|2025-06-12 09:35:00|8580.1|8565.1|8582.3|8567.3|8585|8567.6|8579|8559|91
1749721200000|2025-06-12 09:40:00|8581.9|8566.9|8579.7|8564.7|8585.9|8567.5|8579.7|8560.3|85
1749721500000|2025-06-12 09:45:00|8579.8|8564.8|8581.3|8556.3|8583.9|8564.8|8576.5|8556.3|74
1749721800000|2025-06-12 09:50:00|8581.4|8556.4|8581.5|8556.5|8583.1|8564.1|8576|8556.1|92
1749722100000|2025-06-12 09:55:00|8581.4|8556.4|8582|8557|8582.2|8557.2|8580.3|8555.3|58
1749722400000|2025-06-12 10:00:00|8582.3|8557.3|8582.5|8557.5|8583.7|8558.7|8582.3|8557.3|26
1749722700000|2025-06-12 10:05:00|8582.3|8557.3|8579.5|8554.5|8582.3|8557.3|8579.5|8554.5|42
1749723000000|2025-06-12 10:10:00|8579.3|8554.3|8579.3|8554.3|8579.7|8554.7|8577.9|8552.9|37
1749723300000|2025-06-12 10:15:00|8579.6|8554.6|8578.8|8553.8|8580.4|8555.4|8578.5|8553.5|45
1749723600000|2025-06-12 10:20:00|8578.7|8553.7|8579.7|8554.7|8580|8555|8578.7|8553.7|34
1749723900000|2025-06-12 10:25:00|8579.8|8554.8|8578.1|8553.1|8580.6|8555.6|8577.9|8552.9|39
1749724200000|2025-06-12 10:30:00|8578|8553|8576.9|8551.9|8578|8553|8576.4|8551.4|60
1749724500000|2025-06-12 10:35:00|8577|8552|8575.1|8550.1|8577.4|8552.4|8573.8|8548.8|88
1749724800000|2025-06-12 10:40:00|8575.2|8550.2|8577|8552|8577.9|8552.9|8574.2|8549.2|85
1749725100000|2025-06-12 10:45:00|8576.9|8551.9|8575|8550|8577|8552|8574.8|8549.8|106
1749725400000|2025-06-12 10:50:00|8574.9|8549.9|8575|8550|8575.1|8550.1|8573.7|8548.7|82
1749725700000|2025-06-12 10:55:00|8575.1|8550.1|8575|8550|8575.1|8550.1|8574.9|8549.9|32
1749726000000|2025-06-12 11:00:00|8574.9|8549.9|8572.6|8547.6|8574.9|8549.9|8572.6|8547.6|57
1749726300000|2025-06-12 11:05:00|8572.7|8547.7|8574.1|8549.1|8575.7|8550.7|8572.6|8547.6|94
1749726600000|2025-06-12 11:10:00|8574.2|8549.2|8575.7|8550.7|8575.9|8550.9|8574.1|8549.1|30
1749726900000|2025-06-12 11:15:00|8576.7|8551.7|8576.5|8551.5|8577|8552|8576.4|8551.4|45
1749727200000|2025-06-12 11:20:00|8577.1|8552.1|8576.7|8551.7|8577.3|8552.3|8576.3|8551.3|55
1749727500000|2025-06-12 11:25:00|8576.8|8551.8|8576.7|8551.7|8577.5|8552.5|8576.1|8551.1|39
1749727800000|2025-06-12 11:30:00|8576.5|8551.5|8574.9|8549.9|8576.5|8551.5|8574.8|8549.8|11
1749728100000|2025-06-12 11:35:00|8575|8550|8575.5|8550.5|8575.5|8550.5|8574.8|8549.8|12
1749728400000|2025-06-12 11:40:00|8576|8551|8576.4|8551.4|8576.6|8551.6|8576|8551|35
1749728700000|2025-06-12 11:45:00|8576.5|8551.5|8575.7|8550.7|8576.6|8551.6|8575.7|8550.7|12
1749729000000|2025-06-12 11:50:00|8575.6|8550.6|8576.7|8551.7|8576.7|8551.7|8575.6|8550.6|35
1749729300000|2025-06-12 11:55:00|8576.4|8551.4|8575.6|8550.6|8576.5|8551.5|8575.5|8550.5|30
1749729600000|2025-06-12 12:00:00|8575.5|8550.5|8576.6|8551.6|8577|8552|8575.5|8550.5|37
1749729900000|2025-06-12 12:05:00|8576.5|8551.5|8577.3|8552.3|8577.3|8552.3|8576|8551|40
1749730200000|2025-06-12 12:10:00|8577|8552|8577.1|8552.1|8577.5|8552.5|8576.1|8551.1|40
1749730500000|2025-06-12 12:15:00|8577.2|8552.2|8578.3|8553.3|8578.3|8553.3|8576.3|8551.3|48
1749730800000|2025-06-12 12:20:00|8578.5|8553.5|8582.9|8557.9|8582.9|8557.9|8578.5|8553.5|99
1749731100000|2025-06-12 12:25:00|8582.8|8557.8|8581.8|8556.8|8583|8558|8581.7|8556.7|47
1749731400000|2025-06-12 12:30:00|8581.3|8556.3|8577.5|8552.5|8581.3|8556.3|8576.3|8551.3|156
1749731700000|2025-06-12 12:35:00|8577.7|8552.7|8576.8|8551.8|8578.6|8553.6|8576.7|8551.7|99
1749732000000|2025-06-12 12:40:00|8577|8552|8576.9|8551.9|8578|8553|8576.6|8551.6|75
1749732300000|2025-06-12 12:45:00|8577.1|8552.1|8577.8|8552.8|8577.9|8552.9|8576.6|8551.6|48
1749732600000|2025-06-12 12:50:00|8577.9|8552.9|8577.8|8552.8|8578.1|8553.1|8577.3|8552.3|34
1749732900000|2025-06-12 12:55:00|8577.9|8552.9|8577.6|8552.6|8578|8553|8577.2|8552.2|37
1749733200000|2025-06-12 13:00:00|8578|8553|8577.4|8552.4|8578.3|8553.3|8577.3|8552.3|37
1749733500000|2025-06-12 13:05:00|8577.2|8552.2|8577.4|8552.4|8577.7|8552.7|8575.7|8550.7|47
1749733800000|2025-06-12 13:10:00|8577.1|8552.1|8578.8|8553.8|8579.4|8554.4|8577.1|8552.1|33
1749734100000|2025-06-12 13:15:00|8578.9|8553.9|8580.8|8555.8|8581|8556|8578.4|8553.4|50
1749734400000|2025-06-12 13:20:00|8580.9|8555.9|8580.8|8555.8|8581.4|8556.4|8580.8|8555.8|33
1749734700000|2025-06-12 13:25:00|8580.9|8555.9|8580.4|8555.4|8581|8556|8580.3|8555.3|19
1749735000000|2025-06-12 13:30:00|8580.5|8555.5|8579.2|8554.2|8580.9|8555.9|8579|8554|42
1749735300000|2025-06-12 13:35:00|8579|8554|8577.5|8552.5|8579.4|8554.4|8576.9|8551.9|78
1749735600000|2025-06-12 13:40:00|8577.4|8552.4|8576.4|8551.4|8577.4|8552.4|8575.3|8550.3|59
1749735900000|2025-06-12 13:45:00|8576.5|8551.5|8577.8|8552.8|8578.3|8553.3|8575.9|8550.9|46
1749736200000|2025-06-12 13:50:00|8577.9|8552.9|8580.2|8555.2|8581.3|8556.3|8577.2|8552.2|77
1749736500000|2025-06-12 13:55:00|8580.3|8555.3|8581.8|8556.8|8582.4|8557.4|8580.2|8555.2|57
1749736800000|2025-06-12 14:00:00|8582|8557|8581.5|8556.5|8582.1|8557.1|8581.5|8556.5|26
1749737100000|2025-06-12 14:05:00|8581.4|8556.4|8580.1|8555.1|8581.5|8556.5|8580|8555|26
1749737400000|2025-06-12 14:10:00|8580.2|8555.2|8580.3|8555.3|8581|8556|8579|8554|43
1749737700000|2025-06-12 14:15:00|8580.2|8555.2|8580.3|8555.3|8580.4|8555.4|8580|8555|12
1749738000000|2025-06-12 14:20:00|8580.4|8555.4|8580.3|8555.3|8580.4|8555.4|8580.3|8555.3|2
1749738300000|2025-06-12 14:25:00|8580.4|8555.4|8580.6|8555.6|8580.9|8555.9|8580.1|8555.1|55
1749738600000|2025-06-12 14:30:00|8580.7|8555.7|8579.7|8554.7|8580.7|8555.7|8579.4|8554.4|26
1749738900000|2025-06-12 14:35:00|8580|8555|8580.8|8555.8|8581|8556|8580|8555|24
1749739200000|2025-06-12 14:40:00|8580.7|8555.7|8582|8557|8582|8557|8580.7|8555.7|11
1749739500000|2025-06-12 14:45:00|8581.9|8556.9|8581|8556|8581.9|8556.9|8580.9|8555.9|9
1749739800000|2025-06-12 14:50:00|8580.9|8555.9|8580.6|8555.6|8581.1|8556.1|8580.1|8555.1|28
1749740100000|2025-06-12 14:55:00|8580.7|8555.7|8580|8555|8581|8556|8579.9|8554.9|12
1749740400000|2025-06-12 15:00:00|8580.1|8555.1|8580.7|8555.7|8580.7|8555.7|8579.9|8554.9|20
1749740700000|2025-06-12 15:05:00|8580.6|8555.6|8580.8|8555.8|8581.8|8556.8|8580.6|8555.6|23
1749741000000|2025-06-12 15:10:00|8580.7|8555.7|8583.1|8558.1|8583.3|8558.3|8580.7|8555.7|32
1749741300000|2025-06-12 15:15:00|8583.2|8558.2|8581.7|8556.7|8583.3|8558.3|8580.9|8555.9|49
1749741600000|2025-06-12 15:20:00|8581.6|8556.6|8582.4|8557.4|8582.4|8557.4|8581|8556|20
1749741900000|2025-06-12 15:25:00|8582.5|8557.5|8587|8562|8587.5|8562.5|8582.5|8557.5|42
1749742200000|2025-06-12 15:30:00|8587.2|8562.2|8583|8558|8588.9|8563.9|8583|8558|63
1749742500000|2025-06-12 15:35:00|8583.7|8558.7|8583.7|8558.7|8584.1|8559.1|8582.5|8557.5|69
1749742800000|2025-06-12 15:40:00|8583.5|8558.5|8584.1|8559.1|8585.2|8560.2|8583.5|8558.5|75
1749743100000|2025-06-12 15:45:00|8584.7|8559.7|8584.3|8559.3|8585.7|8560.7|8583.9|8558.9|58
1749743400000|2025-06-12 15:50:00|8584.6|8559.6|8583.6|8558.6|8585.6|8560.6|8583.5|8558.5|86
1749743700000|2025-06-12 15:55:00|8583.5|8558.5|8582.6|8557.6|8583.8|8558.8|8582.6|8557.6|39
1749744000000|2025-06-12 16:00:00|8582.5|8557.5|8582.6|8557.6|8582.6|8557.6|8581.9|8556.9|14
1749744300000|2025-06-12 16:05:00|8582.4|8557.4|8583.8|8558.8|8583.8|8558.8|8582.4|8557.4|22
1749744600000|2025-06-12 16:10:00|8583.7|8558.7|8582.7|8557.7|8583.7|8558.7|8582.7|8557.7|11
1749744900000|2025-06-12 16:15:00|8582.6|8557.6|8582.6|8557.6|8582.7|8557.7|8582.5|8557.5|5
1749745200000|2025-06-12 16:20:00|8582.7|8557.7|8582.8|8557.8|8582.9|8557.9|8582.6|8557.6|31
1749745500000|2025-06-12 16:25:00|8582.6|8557.6|8582.6|8557.6|8582.7|8557.7|8582.2|8557.2|22
1749745800000|2025-06-12 16:30:00|8582.4|8557.4|8582|8557|8582.4|8557.4|8580.6|8555.6|41
1749746100000|2025-06-12 16:35:00|8581.8|8556.8|8583.7|8558.7|8583.7|8558.7|8581.6|8556.6|30
1749746400000|2025-06-12 16:40:00|8583.6|8558.6|8582.8|8557.8|8583.8|8558.8|8582.8|8557.8|28
1749746700000|2025-06-12 16:45:00|8582.9|8557.9|8583.1|8558.1|8583.2|8558.2|8582.8|8557.8|26
1749747000000|2025-06-12 16:50:00|8583.2|8558.2|8583.1|8558.1|8583.2|8558.2|8583|8558|12
1749747300000|2025-06-12 16:55:00|8582.9|8557.9|8582.3|8557.3|8582.9|8557.9|8582.1|8557.1|34
1749747600000|2025-06-12 17:00:00|8581.7|8556.7|8582|8557|8582.7|8557.7|8581.7|8556.7|32
1749747900000|2025-06-12 17:05:00|8582.1|8557.1|8582.3|8557.3|8582.4|8557.4|8582.1|8557.1|3
1749748200000|2025-06-12 17:10:00|8582.5|8557.5|8582.9|8557.9|8583.8|8558.8|8582.5|8557.5|11
1749748500000|2025-06-12 17:15:00|8582.7|8557.7|8583.3|8558.3|8583.3|8558.3|8582.5|8557.5|14
1749748800000|2025-06-12 17:20:00|8583.4|8558.4|8583.4|8558.4|8584|8559|8583.3|8558.3|25
1749749100000|2025-06-12 17:25:00|8583.5|8558.5|8583.6|8558.6|8583.9|8558.9|8583.5|8558.5|9
1749749400000|2025-06-12 17:30:00|8583.5|8558.5|8582.8|8557.8|8583.6|8558.6|8582.8|8557.8|22
1749749700000|2025-06-12 17:35:00|8582.9|8557.9|8582.9|8557.9|8583.1|8558.1|8582.8|8557.8|19
1749750000000|2025-06-12 17:40:00|8582.8|8557.8|8582.8|8557.8|8583|8558|8582.7|8557.7|33
1749750300000|2025-06-12 17:45:00|8582.7|8557.7|8582.3|8557.3|8582.8|8557.8|8582.3|8557.3|8
1749750600000|2025-06-12 17:50:00|8582.2|8557.2|8582.9|8557.9|8583|8558|8582.2|8557.2|10
1749750900000|2025-06-12 17:55:00|8582.8|8557.8|8583.2|8558.2|8583.4|8558.4|8582.8|8557.8|37
1749751200000|2025-06-12 18:00:00|8583.3|8558.3|8583.2|8558.2|8583.6|8558.6|8583.2|8558.2|25
1749751500000|2025-06-12 18:05:00|8583.1|8558.1|8582.9|8557.9|8583.1|8558.1|8582.6|8557.6|7
1749751800000|2025-06-12 18:10:00|8582.8|8557.8|8583.8|8558.8|8584|8559|8582.8|8557.8|7
1749752100000|2025-06-12 18:15:00|8584|8559|8583.8|8558.8|8584|8559|8583.8|8558.8|3
1749752400000|2025-06-12 18:20:00|8583.4|8558.4|8583.6|8558.6|8583.7|8558.7|8583.2|8558.2|22
1749752700000|2025-06-12 18:25:00|8583.4|8558.4|8583.6|8558.6|8583.8|8558.8|8583.2|8558.2|137
1749753000000|2025-06-12 18:30:00|8583.4|8558.4|8583.4|8558.4|8583.8|8558.8|8583.4|8558.4|5
1749753300000|2025-06-12 18:35:00|8583.5|8558.5|8583.6|8558.6|8583.6|8558.6|8583.5|8558.5|4
1749753600000|2025-06-12 18:40:00|8583.5|8558.5|8583.6|8558.6|8583.6|8558.6|8583.5|8558.5|8
1749753900000|2025-06-12 18:45:00|8583.5|8558.5|8583.5|8558.5|8583.5|8558.5|8583.4|8558.4|3
1749754200000|2025-06-12 18:50:00|8583.4|8558.4|8583.5|8558.5|8583.5|8558.5|8583.4|8558.4|2
1749754500000|2025-06-12 18:55:00|8583.4|8558.4|8582.8|8557.8|8583.4|8558.4|8582.8|8557.8|4
1749754800000|2025-06-12 19:00:00|8583|8558|8582.9|8557.9|8583|8558|8582.9|8557.9|2
1749755100000|2025-06-12 19:05:00|8582.5|8557.5|8580.8|8555.8|8582.5|8557.5|8580.7|8555.7|13
1749755400000|2025-06-12 19:10:00|8580.7|8555.7|8580.6|8555.6|8580.9|8555.9|8580.5|8555.5|22
1749755700000|2025-06-12 19:15:00|8580.5|8555.5|8580.5|8555.5|8580.8|8555.8|8579.8|8554.8|20
1749756000000|2025-06-12 19:20:00|8580.6|8555.6|8580.5|8555.5|8580.7|8555.7|8580.3|8555.3|40
1749756300000|2025-06-12 19:25:00|8580.6|8555.6|8580.5|8555.5|8580.6|8555.6|8580.5|8555.5|16
1749756600000|2025-06-12 19:30:00|8580.6|8555.6|8580.6|8555.6|8580.7|8555.7|8580.4|8555.4|18
1749756900000|2025-06-12 19:35:00|8580.7|8555.7|8580.5|8555.5|8580.7|8555.7|8580.4|8555.4|14
1749757200000|2025-06-12 19:40:00|8580.6|8555.6|8580.5|8555.5|8580.6|8555.6|8580.5|8555.5|8
1749757800000|2025-06-12 19:50:00|8580.9|8555.9|8581.7|8556.7|8581.7|8556.7|8580.7|8555.7|13
1749758100000|2025-06-12 19:55:00|8581.9|8556.9|8582.2|8557.2|8582.2|8557.2|8581.9|8556.9|6
1749690000000|2025-06-12 01:00:00|8566.7|8541.7|8566.5|8541.5|8566.7|8541.7|8565.9|8540.9|29
1749690300000|2025-06-12 01:05:00|8565.9|8540.9|8566.6|8541.6|8566.8|8541.8|8565.9|8540.9|38
1749690600000|2025-06-12 01:10:00|8566.5|8541.5|8566.7|8541.7|8566.7|8541.7|8565.9|8540.9|10
1749690900000|2025-06-12 01:15:00|8565.9|8540.9|8566.7|8541.7|8566.7|8541.7|8565.9|8540.9|2
1749691200000|2025-06-12 01:20:00|8566.4|8541.4|8566.7|8541.7|8566.7|8541.7|8566.3|8541.3|7
1749691500000|2025-06-12 01:25:00|8566.5|8541.5|8566.6|8541.6|8566.9|8541.9|8566.5|8541.5|13
1749691800000|2025-06-12 01:30:00|8566.5|8541.5|8566.7|8541.7|8566.7|8541.7|8565.5|8540.5|8
1749692100000|2025-06-12 01:35:00|8565.9|8540.9|8566|8541|8567.2|8542.2|8565.8|8540.8|20
1749692400000|2025-06-12 01:40:00|8566.2|8541.2|8566.9|8541.9|8566.9|8541.9|8566.2|8541.2|9
1749692700000|2025-06-12 01:45:00|8567.3|8542.3|8568.8|8543.8|8569.6|8544.6|8567.3|8542.3|36
1749693000000|2025-06-12 01:50:00|8569.6|8544.6|8567|8542|8570.1|8545.1|8566.6|8541.6|38
1749693300000|2025-06-12 01:55:00|8567.6|8542.6|8567.5|8542.5|8568|8543|8567|8542|12
1749693600000|2025-06-12 02:00:00|8567.6|8542.6|8567.7|8542.7|8568.2|8543.2|8567.6|8542.6|6
1749693900000|2025-06-12 02:05:00|8568.3|8543.3|8568.5|8543.5|8568.5|8543.5|8568.3|8543.3|3
1749694200000|2025-06-12 02:10:00|8568.6|8543.6|8568.5|8543.5|8568.6|8543.6|8568.2|8543.2|5
1749694500000|2025-06-12 02:15:00|8568.7|8543.7|8568.9|8543.9|8568.9|8543.9|8568.3|8543.3|5
1749694800000|2025-06-12 02:20:00|8568.1|8543.1|8569.1|8544.1|8569.1|8544.1|8568.1|8543.1|10
1749695100000|2025-06-12 02:25:00|8568.5|8543.5|8568.5|8543.5|8569.1|8544.1|8568.5|8543.5|12
1749695400000|2025-06-12 02:30:00|8568.6|8543.6|8569.4|8544.4|8569.5|8544.5|8568.6|8543.6|4
1749695700000|2025-06-12 02:35:00|8569.5|8544.5|8569.5|8544.5|8569.5|8544.5|8569.3|8544.3|15
1749696000000|2025-06-12 02:40:00|8569.4|8544.4|8568.3|8543.3|8569.7|8544.7|8567.3|8542.3|28
1749696300000|2025-06-12 02:45:00|8568.4|8543.4|8568.7|8543.7|8569.1|8544.1|8568.4|8543.4|6
1749696600000|2025-06-12 02:50:00|8566.8|8541.8|8567.9|8542.9|8568.8|8543.8|8566.8|8541.8|16
1749696900000|2025-06-12 02:55:00|8568.5|8543.5|8568.5|8543.5|8569.1|8544.1|8567.9|8542.9|23
1749697200000|2025-06-12 03:00:00|8568.3|8543.3|8567.5|8542.5|8568.5|8543.5|8566.9|8541.9|39
1749697500000|2025-06-12 03:05:00|8567.4|8542.4|8565.1|8540.1|8567.5|8542.5|8564.7|8539.7|38
1749697800000|2025-06-12 03:10:00|8564.9|8539.9|8565|8540|8566|8541|8563.1|8538.1|55
1749698100000|2025-06-12 03:15:00|8564.9|8539.9|8566.8|8541.8|8567.1|8542.1|8564.2|8539.2|83
1749698400000|2025-06-12 03:20:00|8567.8|8542.8|8564.4|8539.4|8568.7|8543.7|8563.6|8538.6|82
1749698700000|2025-06-12 03:25:00|8564.3|8539.3|8565.7|8540.7|8565.7|8540.7|8563.2|8538.2|80
1749699000000|2025-06-12 03:30:00|8565.8|8540.8|8567.8|8542.8|8568|8543|8563.6|8538.6|169
1749699300000|2025-06-12 03:35:00|8567.7|8542.7|8567.7|8542.7|8571.5|8546.5|8566.9|8541.9|134
1749699600000|2025-06-12 03:40:00|8567.6|8542.6|8569.4|8544.4|8569.8|8549.9|8563.5|8542.3|53
1749699900000|2025-06-12 03:45:00|8564.3|8549.3|8563|8548|8569.4|8550.5|8562.9|8543.2|93
1749700200000|2025-06-12 03:50:00|8563.1|8548.1|8564.2|8549.2|8566|8551|8563|8548|85
1749700500000|2025-06-12 03:55:00|8564.3|8549.3|8561.7|8546.7|8564.6|8549.6|8561.7|8546.7|100
1749700800000|2025-06-12 04:00:00|8561.6|8546.6|8564.1|8549.1|8569.5|8550|8561.1|8544.4|95
1749701100000|2025-06-12 04:05:00|8563.9|8548.9|8567.2|8542.2|8567.2|8549.2|8561.7|8542|89
1749701400000|2025-06-12 04:10:00|8567.1|8542.1|8563.7|8548.7|8567.3|8548.9|8561.7|8541.6|60
1749701700000|2025-06-12 04:15:00|8563.3|8548.3|8561.6|8546.6|8563.3|8548.3|8560.8|8545.8|67
1749702000000|2025-06-12 04:20:00|8561.2|8546.2|8564|8549|8564|8549|8560.7|8545.7|69
1749702300000|2025-06-12 04:25:00|8563.9|8548.9|8565|8550|8565|8550|8563.1|8548.1|30
1749702600000|2025-06-12 04:30:00|8565.1|8550.1|8564.6|8549.6|8570|8551|8563.7|8544.4|87
1749702900000|2025-06-12 04:35:00|8564.5|8549.5|8571.7|8546.7|8572.2|8552.5|8564.4|8546.7|74
1749703200000|2025-06-12 04:40:00|8571.8|8546.8|8569.9|8544.9|8572|8547|8569.7|8544.7|44
1749703500000|2025-06-12 04:45:00|8569.7|8544.7|8568.4|8543.4|8569.7|8544.7|8568.4|8543.4|27
1749703800000|2025-06-12 04:50:00|8568.5|8543.5|8565.8|8550.8|8571|8550.9|8565.7|8543.4|48
1749704100000|2025-06-12 04:55:00|8565.7|8550.7|8572|8547|8572.8|8550.9|8565.7|8545|70
1749704400000|2025-06-12 05:00:00|8572.1|8547.1|8572.8|8547.8|8573|8548|8571.7|8546.7|64
1749704700000|2025-06-12 05:05:00|8573.1|8548.1|8567.4|8552.4|8573.2|8553|8567.2|8547.7|39
1749705000000|2025-06-12 05:10:00|8567.6|8552.6|8574.3|8549.3|8574.4|8554.1|8567.6|8548.4|58
1749705300000|2025-06-12 05:15:00|8575|8550|8576.4|8551.4|8577|8552|8574.2|8549.2|92
1749705600000|2025-06-12 05:20:00|8576.5|8551.5|8575.8|8550.8|8577.1|8552.1|8575.7|8550.7|63
1749705900000|2025-06-12 05:25:00|8575.9|8550.9|8576.5|8551.5|8576.7|8551.7|8575|8550|56
1749706200000|2025-06-12 05:30:00|8576.4|8551.4|8576.8|8551.8|8577.4|8552.4|8575.8|8550.8|61
1749706500000|2025-06-12 05:35:00|8576.7|8551.7|8576.5|8551.5|8577.3|8552.3|8576|8551|77
1749706800000|2025-06-12 05:40:00|8576.4|8551.4|8577.2|8552.2|8578.2|8553.2|8576|8551|69
1749707100000|2025-06-12 05:45:00|8577.3|8552.3|8576.2|8551.2|8577.3|8552.3|8575.1|8550.1|90
1749707400000|2025-06-12 05:50:00|8576.3|8551.3|8576|8551|8577.8|8552.8|8575.4|8550.4|54
1749707700000|2025-06-12 05:55:00|8575.9|8550.9|8575.3|8550.3|8575.9|8550.9|8573.5|8548.5|54
1749708000000|2025-06-12 06:00:00|8575.5|8550.5|8576.8|8551.8|8577|8552|8575.5|8550.5|68
1749708300000|2025-06-12 06:05:00|8576.9|8551.9|8580.2|8555.2|8580.2|8555.2|8576.9|8551.9|87
1749708600000|2025-06-12 06:10:00|8580.1|8555.1|8579.9|8554.9|8581.7|8556.7|8579.6|8554.6|61
1749708900000|2025-06-12 06:15:00|8579.7|8554.7|8579.1|8554.1|8580.3|8555.3|8578.9|8553.9|32
1749709200000|2025-06-12 06:20:00|8578.8|8553.8|8577.1|8552.1|8580.6|8555.6|8576.9|8551.9|94
1749709500000|2025-06-12 06:25:00|8577.5|8552.5|8577.8|8552.8|8578.1|8553.1|8576.6|8551.6|91
1749709800000|2025-06-12 06:30:00|8577.6|8552.6|8576.7|8551.7|8578.4|8553.4|8576.1|8551.1|45
1749710100000|2025-06-12 06:35:00|8576.2|8551.2|8576|8551|8576.5|8551.5|8575.1|8550.1|51
1749710400000|2025-06-12 06:40:00|8576.1|8551.1|8574.6|8549.6|8576.1|8551.1|8573.5|8548.5|69
1749710700000|2025-06-12 06:45:00|8574.5|8549.5|8575.3|8550.3|8576|8551|8573.8|8548.8|45
1749711000000|2025-06-12 06:50:00|8575.4|8550.4|8575|8550|8576.1|8551.1|8574.2|8549.2|82
1749711300000|2025-06-12 06:55:00|8575.2|8550.2|8574.4|8549.4|8575.4|8550.4|8573|8548|72
1749711600000|2025-06-12 07:00:00|8574.3|8549.3|8576.9|8551.9|8576.9|8551.9|8574.3|8549.3|76
1749711900000|2025-06-12 07:05:00|8577.4|8552.4|8577.7|8552.7|8578.3|8553.3|8576.5|8551.5|59
1749712200000|2025-06-12 07:10:00|8577.6|8552.6|8577.7|8552.7|8578.1|8553.1|8576.5|8551.5|69
1749712500000|2025-06-12 07:15:00|8577.8|8552.8|8577|8552|8577.9|8552.9|8577|8552|44
1749712800000|2025-06-12 07:20:00|8576.9|8551.9|8576.8|8551.8|8576.9|8551.9|8576.1|8551.1|25
1749713100000|2025-06-12 07:25:00|8576.7|8551.7|8578.6|8553.6|8579.7|8554.7|8576.7|8551.7|50
1749713400000|2025-06-12 07:30:00|8579.2|8554.2|8580.7|8555.7|8580.8|8555.8|8579.1|8554.1|49
1749713700000|2025-06-12 07:35:00|8581|8556|8581.4|8556.4|8582.7|8557.7|8580.4|8555.4|73
1749714000000|2025-06-12 07:40:00|8581.5|8556.5|8585.4|8560.4|8586.4|8561.4|8581.3|8556.3|103
1749714300000|2025-06-12 07:45:00|8585.6|8560.6|8585|8560|8586.6|8561.6|8583.6|8558.6|104
1749714600000|2025-06-12 07:50:00|8585.1|8560.1|8584.2|8559.2|8585.3|8560.3|8583|8558|104
1749714900000|2025-06-12 07:55:00|8584.1|8559.1|8582.5|8557.5|8584.4|8559.4|8581|8556|65
1749715200000|2025-06-12 08:00:00|8582.6|8557.6|8581.8|8556.8|8583.7|8558.7|8581.7|8556.7|87
1749715500000|2025-06-12 08:05:00|8581.6|8556.6|8582.6|8557.6|8582.6|8557.6|8580.6|8555.6|40
1749715800000|2025-06-12 08:10:00|8582.8|8557.8|8583.6|8558.6|8585|8560|8582.8|8557.8|50
1749716100000|2025-06-12 08:15:00|8583.5|8558.5|8582.8|8557.8|8583.6|8558.6|8582.3|8557.3|64
1749716400000|2025-06-12 08:20:00|8583|8558|8582.9|8557.9|8583.8|8558.8|8582.5|8557.5|54
1749716700000|2025-06-12 08:25:00|8583|8558|8583.4|8558.4|8584.2|8559.2|8582.8|8557.8|33
1749717000000|2025-06-12 08:30:00|8583.5|8558.5|8581.5|8566.5|8586.4|8566.5|8580.3|8558.5|75
1749717300000|2025-06-12 08:35:00|8581.9|8566.9|8583.8|8568.8|8583.9|8568.9|8580.8|8565.8|93
1749717600000|2025-06-12 08:40:00|8583.7|8568.7|8583.3|8568.3|8583.9|8568.9|8582|8567|51
1749717900000|2025-06-12 08:45:00|8583.2|8568.2|8581.5|8566.5|8587.1|8568.3|8581.2|8562.1|36
1749718200000|2025-06-12 08:50:00|8581.7|8566.7|8580.6|8565.6|8581.7|8566.7|8580|8565|42
1749718500000|2025-06-12 08:55:00|8580.5|8565.5|8580.7|8565.7|8586|8566.5|8579.6|8560.6|98
1749718800000|2025-06-12 09:00:00|8581.1|8566.1|8579.9|8564.9|8588|8567.9|8579.8|8559.9|131
1749719100000|2025-06-12 09:05:00|8579.7|8564.7|8577.3|8562.3|8579.9|8564.9|8577.3|8562.3|102
1749719400000|2025-06-12 09:10:00|8577.4|8562.4|8577.5|8562.5|8578.4|8563.4|8577.4|8562.4|44
1749719700000|2025-06-12 09:15:00|8577.6|8562.6|8577.8|8562.8|8578.3|8563.3|8577.1|8562.1|100
1749720000000|2025-06-12 09:20:00|8577.7|8562.7|8575.5|8560.5|8577.9|8562.9|8575.5|8560.5|82
1749720300000|2025-06-12 09:25:00|8575.4|8560.4|8579.3|8564.3|8583.6|8564.5|8575.4|8555.8|60
1749720600000|2025-06-12 09:30:00|8579.4|8564.4|8580|8565|8585.6|8565.1|8578.7|8559.7|75
1749720900000|2025-06-12 09:35:00|8580.1|8565.1|8582.3|8567.3|8585|8567.6|8579|8559|91
1749721200000|2025-06-12 09:40:00|8581.9|8566.9|8579.7|8564.7|8585.9|8567.5|8579.7|8560.3|85
1749721500000|2025-06-12 09:45:00|8579.8|8564.8|8581.3|8556.3|8583.9|8564.8|8576.5|8556.3|74
1749721800000|2025-06-12 09:50:00|8581.4|8556.4|8581.5|8556.5|8583.1|8564.1|8576|8556.1|92
1749722100000|2025-06-12 09:55:00|8581.4|8556.4|8582|8557|8582.2|8557.2|8580.3|8555.3|58
1749722400000|2025-06-12 10:00:00|8582.3|8557.3|8582.5|8557.5|8583.7|8558.7|8582.3|8557.3|26
1749722700000|2025-06-12 10:05:00|8582.3|8557.3|8579.5|8554.5|8582.3|8557.3|8579.5|8554.5|42
1749723000000|2025-06-12 10:10:00|8579.3|8554.3|8579.3|8554.3|8579.7|8554.7|8577.9|8552.9|37
1749723300000|2025-06-12 10:15:00|8579.6|8554.6|8578.8|8553.8|8580.4|8555.4|8578.5|8553.5|45
1749723600000|2025-06-12 10:20:00|8578.7|8553.7|8579.7|8554.7|8580|8555|8578.7|8553.7|34
1749723900000|2025-06-12 10:25:00|8579.8|8554.8|8578.1|8553.1|8580.6|8555.6|8577.9|8552.9|39
1749724200000|2025-06-12 10:30:00|8578|8553|8576.9|8551.9|8578|8553|8576.4|8551.4|60
1749724500000|2025-06-12 10:35:00|8577|8552|8575.1|8550.1|8577.4|8552.4|8573.8|8548.8|88
1749724800000|2025-06-12 10:40:00|8575.2|8550.2|8577|8552|8577.9|8552.9|8574.2|8549.2|85
1749725100000|2025-06-12 10:45:00|8576.9|8551.9|8575|8550|8577|8552|8574.8|8549.8|106
1749725400000|2025-06-12 10:50:00|8574.9|8549.9|8575|8550|8575.1|8550.1|8573.7|8548.7|82
1749725700000|2025-06-12 10:55:00|8575.1|8550.1|8575|8550|8575.1|8550.1|8574.9|8549.9|32
1749726000000|2025-06-12 11:00:00|8574.9|8549.9|8572.6|8547.6|8574.9|8549.9|8572.6|8547.6|57
1749726300000|2025-06-12 11:05:00|8572.7|8547.7|8574.1|8549.1|8575.7|8550.7|8572.6|8547.6|94
1749726600000|2025-06-12 11:10:00|8574.2|8549.2|8575.7|8550.7|8575.9|8550.9|8574.1|8549.1|30
1749726900000|2025-06-12 11:15:00|8576.7|8551.7|8576.5|8551.5|8577|8552|8576.4|8551.4|45
1749727200000|2025-06-12 11:20:00|8577.1|8552.1|8576.7|8551.7|8577.3|8552.3|8576.3|8551.3|55
1749727500000|2025-06-12 11:25:00|8576.8|8551.8|8576.7|8551.7|8577.5|8552.5|8576.1|8551.1|39
1749727800000|2025-06-12 11:30:00|8576.5|8551.5|8574.9|8549.9|8576.5|8551.5|8574.8|8549.8|11
1749728100000|2025-06-12 11:35:00|8575|8550|8575.5|8550.5|8575.5|8550.5|8574.8|8549.8|12
1749728400000|2025-06-12 11:40:00|8576|8551|8576.4|8551.4|8576.6|8551.6|8576|8551|35
1749728700000|2025-06-12 11:45:00|8576.5|8551.5|8575.7|8550.7|8576.6|8551.6|8575.7|8550.7|12
1749729000000|2025-06-12 11:50:00|8575.6|8550.6|8576.7|8551.7|8576.7|8551.7|8575.6|8550.6|35
1749729300000|2025-06-12 11:55:00|8576.4|8551.4|8575.6|8550.6|8576.5|8551.5|8575.5|8550.5|30
1749729600000|2025-06-12 12:00:00|8575.5|8550.5|8576.6|8551.6|8577|8552|8575.5|8550.5|37
1749729900000|2025-06-12 12:05:00|8576.5|8551.5|8577.3|8552.3|8577.3|8552.3|8576|8551|40
1749730200000|2025-06-12 12:10:00|8577|8552|8577.1|8552.1|8577.5|8552.5|8576.1|8551.1|40
1749730500000|2025-06-12 12:15:00|8577.2|8552.2|8578.3|8553.3|8578.3|8553.3|8576.3|8551.3|48
1749730800000|2025-06-12 12:20:00|8578.5|8553.5|8582.9|8557.9|8582.9|8557.9|8578.5|8553.5|99
1749731100000|2025-06-12 12:25:00|8582.8|8557.8|8581.8|8556.8|8583|8558|8581.7|8556.7|47
1749731400000|2025-06-12 12:30:00|8581.3|8556.3|8577.5|8552.5|8581.3|8556.3|8576.3|8551.3|156
1749731700000|2025-06-12 12:35:00|8577.7|8552.7|8576.8|8551.8|8578.6|8553.6|8576.7|8551.7|99
1749732000000|2025-06-12 12:40:00|8577|8552|8576.9|8551.9|8578|8553|8576.6|8551.6|75
1749732300000|2025-06-12 12:45:00|8577.1|8552.1|8577.8|8552.8|8577.9|8552.9|8576.6|8551.6|48
1749732600000|2025-06-12 12:50:00|8577.9|8552.9|8577.8|8552.8|8578.1|8553.1|8577.3|8552.3|34
1749732900000|2025-06-12 12:55:00|8577.9|8552.9|8577.6|8552.6|8578|8553|8577.2|8552.2|37
1749733200000|2025-06-12 13:00:00|8578|8553|8577.4|8552.4|8578.3|8553.3|8577.3|8552.3|37
1749733500000|2025-06-12 13:05:00|8577.2|8552.2|8577.4|8552.4|8577.7|8552.7|8575.7|8550.7|47
1749733800000|2025-06-12 13:10:00|8577.1|8552.1|8578.8|8553.8|8579.4|8554.4|8577.1|8552.1|33
1749734100000|2025-06-12 13:15:00|8578.9|8553.9|8580.8|8555.8|8581|8556|8578.4|8553.4|50
1749734400000|2025-06-12 13:20:00|8580.9|8555.9|8580.8|8555.8|8581.4|8556.4|8580.8|8555.8|33
1749734700000|2025-06-12 13:25:00|8580.9|8555.9|8580.4|8555.4|8581|8556|8580.3|8555.3|19
1749735000000|2025-06-12 13:30:00|8580.5|8555.5|8579.2|8554.2|8580.9|8555.9|8579|8554|42
1749735300000|2025-06-12 13:35:00|8579|8554|8577.5|8552.5|8579.4|8554.4|8576.9|8551.9|78
1749735600000|2025-06-12 13:40:00|8577.4|8552.4|8576.4|8551.4|8577.4|8552.4|8575.3|8550.3|59
1749735900000|2025-06-12 13:45:00|8576.5|8551.5|8577.8|8552.8|8578.3|8553.3|8575.9|8550.9|46
1749736200000|2025-06-12 13:50:00|8577.9|8552.9|8580.2|8555.2|8581.3|8556.3|8577.2|8552.2|77
1749736500000|2025-06-12 13:55:00|8580.3|8555.3|8581.8|8556.8|8582.4|8557.4|8580.2|8555.2|57
1749736800000|2025-06-12 14:00:00|8582|8557|8581.5|8556.5|8582.1|8557.1|8581.5|8556.5|26
1749737100000|2025-06-12 14:05:00|8581.4|8556.4|8580.1|8555.1|8581.5|8556.5|8580|8555|26
1749737400000|2025-06-12 14:10:00|8580.2|8555.2|8580.3|8555.3|8581|8556|8579|8554|43
1749737700000|2025-06-12 14:15:00|8580.2|8555.2|8580.3|8555.3|8580.4|8555.4|8580|8555|12
1749738000000|2025-06-12 14:20:00|8580.4|8555.4|8580.3|8555.3|8580.4|8555.4|8580.3|8555.3|2
1749738300000|2025-06-12 14:25:00|8580.4|8555.4|8580.6|8555.6|8580.9|8555.9|8580.1|8555.1|55
1749738600000|2025-06-12 14:30:00|8580.7|8555.7|8579.7|8554.7|8580.7|8555.7|8579.4|8554.4|26
1749738900000|2025-06-12 14:35:00|8580|8555|8580.8|8555.8|8581|8556|8580|8555|24
1749739200000|2025-06-12 14:40:00|8580.7|8555.7|8582|8557|8582|8557|8580.7|8555.7|11
1749739500000|2025-06-12 14:45:00|8581.9|8556.9|8581|8556|8581.9|8556.9|8580.9|8555.9|9
1749739800000|2025-06-12 14:50:00|8580.9|8555.9|8580.6|8555.6|8581.1|8556.1|8580.1|8555.1|28
1749740100000|2025-06-12 14:55:00|8580.7|8555.7|8580|8555|8581|8556|8579.9|8554.9|12
1749740400000|2025-06-12 15:00:00|8580.1|8555.1|8580.7|8555.7|8580.7|8555.7|8579.9|8554.9|20
1749740700000|2025-06-12 15:05:00|8580.6|8555.6|8580.8|8555.8|8581.8|8556.8|8580.6|8555.6|23
1749741000000|2025-06-12 15:10:00|8580.7|8555.7|8583.1|8558.1|8583.3|8558.3|8580.7|8555.7|32
1749741300000|2025-06-12 15:15:00|8583.2|8558.2|8581.7|8556.7|8583.3|8558.3|8580.9|8555.9|49
1749741600000|2025-06-12 15:20:00|8581.6|8556.6|8582.4|8557.4|8582.4|8557.4|8581|8556|20
1749741900000|2025-06-12 15:25:00|8582.5|8557.5|8587|8562|8587.5|8562.5|8582.5|8557.5|42
1749742200000|2025-06-12 15:30:00|8587.2|8562.2|8583|8558|8588.9|8563.9|8583|8558|63
1749742500000|2025-06-12 15:35:00|8583.7|8558.7|8583.7|8558.7|8584.1|8559.1|8582.5|8557.5|69
1749742800000|2025-06-12 15:40:00|8583.5|8558.5|8584.1|8559.1|8585.2|8560.2|8583.5|8558.5|75
1749743100000|2025-06-12 15:45:00|8584.7|8559.7|8584.3|8559.3|8585.7|8560.7|8583.9|8558.9|58
1749743400000|2025-06-12 15:50:00|8584.6|8559.6|8583.6|8558.6|8585.6|8560.6|8583.5|8558.5|86
1749743700000|2025-06-12 15:55:00|8583.5|8558.5|8582.6|8557.6|8583.8|8558.8|8582.6|8557.6|39
1749744000000|2025-06-12 16:00:00|8582.5|8557.5|8582.6|8557.6|8582.6|8557.6|8581.9|8556.9|14
1749744300000|2025-06-12 16:05:00|8582.4|8557.4|8583.8|8558.8|8583.8|8558.8|8582.4|8557.4|22
1749744600000|2025-06-12 16:10:00|8583.7|8558.7|8582.7|8557.7|8583.7|8558.7|8582.7|8557.7|11
1749744900000|2025-06-12 16:15:00|8582.6|8557.6|8582.6|8557.6|8582.7|8557.7|8582.5|8557.5|5
1749745200000|2025-06-12 16:20:00|8582.7|8557.7|8582.8|8557.8|8582.9|8557.9|8582.6|8557.6|31
1749745500000|2025-06-12 16:25:00|8582.6|8557.6|8582.6|8557.6|8582.7|8557.7|8582.2|8557.2|22
1749745800000|2025-06-12 16:30:00|8582.4|8557.4|8582|8557|8582.4|8557.4|8580.6|8555.6|41
1749746100000|2025-06-12 16:35:00|8581.8|8556.8|8583.7|8558.7|8583.7|8558.7|8581.6|8556.6|30
1749746400000|2025-06-12 16:40:00|8583.6|8558.6|8582.8|8557.8|8583.8|8558.8|8582.8|8557.8|28
1749746700000|2025-06-12 16:45:00|8582.9|8557.9|8583.1|8558.1|8583.2|8558.2|8582.8|8557.8|26
1749747000000|2025-06-12 16:50:00|8583.2|8558.2|8583.1|8558.1|8583.2|8558.2|8583|8558|12
1749747300000|2025-06-12 16:55:00|8582.9|8557.9|8582.3|8557.3|8582.9|8557.9|8582.1|8557.1|34
1749747600000|2025-06-12 17:00:00|8581.7|8556.7|8582|8557|8582.7|8557.7|8581.7|8556.7|32
1749747900000|2025-06-12 17:05:00|8582.1|8557.1|8582.3|8557.3|8582.4|8557.4|8582.1|8557.1|3
1749748200000|2025-06-12 17:10:00|8582.5|8557.5|8582.9|8557.9|8583.8|8558.8|8582.5|8557.5|11
1749748500000|2025-06-12 17:15:00|8582.7|8557.7|8583.3|8558.3|8583.3|8558.3|8582.5|8557.5|14
1749748800000|2025-06-12 17:20:00|8583.4|8558.4|8583.4|8558.4|8584|8559|8583.3|8558.3|25
1749749100000|2025-06-12 17:25:00|8583.5|8558.5|8583.6|8558.6|8583.9|8558.9|8583.5|8558.5|9
1749749400000|2025-06-12 17:30:00|8583.5|8558.5|8582.8|8557.8|8583.6|8558.6|8582.8|8557.8|22
1749749700000|2025-06-12 17:35:00|8582.9|8557.9|8582.9|8557.9|8583.1|8558.1|8582.8|8557.8|19
1749750000000|2025-06-12 17:40:00|8582.8|8557.8|8582.8|8557.8|8583|8558|8582.7|8557.7|33
1749750300000|2025-06-12 17:45:00|8582.7|8557.7|8582.3|8557.3|8582.8|8557.8|8582.3|8557.3|8
1749750600000|2025-06-12 17:50:00|8582.2|8557.2|8582.9|8557.9|8583|8558|8582.2|8557.2|10
1749750900000|2025-06-12 17:55:00|8582.8|8557.8|8583.2|8558.2|8583.4|8558.4|8582.8|8557.8|37
1749751200000|2025-06-12 18:00:00|8583.3|8558.3|8583.2|8558.2|8583.6|8558.6|8583.2|8558.2|25
1749751500000|2025-06-12 18:05:00|8583.1|8558.1|8582.9|8557.9|8583.1|8558.1|8582.6|8557.6|7
1749751800000|2025-06-12 18:10:00|8582.8|8557.8|8583.8|8558.8|8584|8559|8582.8|8557.8|7
1749752100000|2025-06-12 18:15:00|8584|8559|8583.8|8558.8|8584|8559|8583.8|8558.8|3
1749752400000|2025-06-12 18:20:00|8583.4|8558.4|8583.6|8558.6|8583.7|8558.7|8583.2|8558.2|22
1749752700000|2025-06-12 18:25:00|8583.4|8558.4|8583.6|8558.6|8583.8|8558.8|8583.2|8558.2|137
1749753000000|2025-06-12 18:30:00|8583.4|8558.4|8583.4|8558.4|8583.8|8558.8|8583.4|8558.4|5
1749753300000|2025-06-12 18:35:00|8583.5|8558.5|8583.6|8558.6|8583.6|8558.6|8583.5|8558.5|4
1749753600000|2025-06-12 18:40:00|8583.5|8558.5|8583.6|8558.6|8583.6|8558.6|8583.5|8558.5|8
1749753900000|2025-06-12 18:45:00|8583.5|8558.5|8583.5|8558.5|8583.5|8558.5|8583.4|8558.4|3
1749754200000|2025-06-12 18:50:00|8583.4|8558.4|8583.5|8558.5|8583.5|8558.5|8583.4|8558.4|2
1749754500000|2025-06-12 18:55:00|8583.4|8558.4|8582.8|8557.8|8583.4|8558.4|8582.8|8557.8|4
1749754800000|2025-06-12 19:00:00|8583|8558|8582.9|8557.9|8583|8558|8582.9|8557.9|2
1749755100000|2025-06-12 19:05:00|8582.5|8557.5|8580.8|8555.8|8582.5|8557.5|8580.7|8555.7|13
1749755400000|2025-06-12 19:10:00|8580.7|8555.7|8580.6|8555.6|8580.9|8555.9|8580.5|8555.5|22
1749755700000|2025-06-12 19:15:00|8580.5|8555.5|8580.5|8555.5|8580.8|8555.8|8579.8|8554.8|20
1749756000000|2025-06-12 19:20:00|8580.6|8555.6|8580.5|8555.5|8580.7|8555.7|8580.3|8555.3|40
1749756300000|2025-06-12 19:25:00|8580.6|8555.6|8580.5|8555.5|8580.6|8555.6|8580.5|8555.5|16
1749756600000|2025-06-12 19:30:00|8580.6|8555.6|8580.6|8555.6|8580.7|8555.7|8580.4|8555.4|18
1749756900000|2025-06-12 19:35:00|8580.7|8555.7|8580.5|8555.5|8580.7|8555.7|8580.4|8555.4|14
1749757200000|2025-06-12 19:40:00|8580.6|8555.6|8580.5|8555.5|8580.6|8555.6|8580.5|8555.5|8
1749757800000|2025-06-12 19:50:00|8580.9|8555.9|8581.7|8556.7|8581.7|8556.7|8580.7|8555.7|13
1749758100000|2025-06-12 19:55:00|8581.9|8556.9|8582.2|8557.2|8582.2|8557.2|8581.9|8556.9|6
1749776400000|2025-06-13 01:00:00|8604.5|8575.5|8610.6|8584.3|8610.6|8584.3|8604|8575|6
1749776700000|2025-06-13 01:05:00|8611.3|8583.7|8610.2|8585.2|8612|8586.1|8608.8|8583|19
1749777000000|2025-06-13 01:10:00|8609.5|8584.5|8610.4|8585.4|8610.4|8585.4|8609.5|8584.5|15
1749777300000|2025-06-13 01:15:00|8609.8|8584.8|8610|8585|8622.6|8593.6|8609.2|8584.1|56
1749777600000|2025-06-13 01:20:00|8610.9|8585.9|8618|8589|8620|8591|8610.9|8585.9|10
1749777900000|2025-06-13 01:25:00|8614.1|8587.8|8612.7|8590.2|8614.1|8590.2|8612.7|8587.8|3
1749778200000|2025-06-13 01:30:00|8614|8594.1|8621|8596|8621.7|8598|8614|8586.9|50
1749778500000|2025-06-13 01:35:00|8621.8|8596.8|8627.4|8602.4|8628.6|8603.5|8621|8596|32
1749778800000|2025-06-13 01:40:00|8625.7|8600.7|8620.9|8595.9|8629.6|8604.6|8620.9|8595.9|62
1749779100000|2025-06-13 01:45:00|8621.5|8596.5|8620.1|8595.1|8622.1|8597.1|8619.3|8594.3|64
1749779400000|2025-06-13 01:50:00|8619.6|8594.6|8615.7|8590.7|8620.1|8595.1|8613|8588|44
1749779700000|2025-06-13 01:55:00|8615.8|8590.8|8618|8593|8618|8593|8614.9|8589.9|24
1749780000000|2025-06-13 02:00:00|8618.4|8593.4|8617.3|8592.3|8621.8|8596.8|8617.3|8592.3|32
1749780300000|2025-06-13 02:05:00|8617.8|8592.8|8616.2|8591.2|8617.8|8592.8|8616.2|8591.2|13
1749780600000|2025-06-13 02:10:00|8616.4|8591.4|8617.2|8592.2|8618.3|8593.3|8615.8|8590.8|12
1749780900000|2025-06-13 02:15:00|8618.4|8593.4|8620.6|8595.6|8621.5|8596.5|8618.4|8593.4|27
1749781200000|2025-06-13 02:20:00|8620.8|8595.8|8621.3|8596.3|8621.5|8596.5|8620|8595|18
1749781500000|2025-06-13 02:25:00|8623.3|8598.3|8628.8|8603.8|8628.9|8603.9|8620|8595|65
1749781800000|2025-06-13 02:30:00|8630|8605|8634.1|8609.1|8645.4|8616.4|8630|8605|56
1749782100000|2025-06-13 02:35:00|8633.5|8608.5|8640.2|8615.2|8647.2|8618.4|8633.1|8608.1|100
1749782400000|2025-06-13 02:40:00|8640.1|8615.1|8638.3|8613.3|8646.7|8621.7|8637.7|8612.7|31
1749782700000|2025-06-13 02:45:00|8637.7|8612.7|8636.7|8611.7|8637.7|8612.7|8636.7|8611.7|2
1749783000000|2025-06-13 02:50:00|8637.2|8612.2|8638.3|8613.3|8638.3|8613.3|8637.2|8612.2|6
1749783300000|2025-06-13 02:55:00|8636.6|8611.6|8641.9|8616.9|8645.5|8620.5|8636.1|8611.1|248
1749783600000|2025-06-13 03:00:00|8642.5|8617.5|8634.8|8609.8|8642.5|8617.5|8634.8|8609.8|104
1749783900000|2025-06-13 03:05:00|8635.2|8610.2|8640.6|8615.6|8640.6|8615.6|8634.3|8609.3|117
1749784200000|2025-06-13 03:10:00|8639.8|8614.8|8643.7|8618.7|8645.6|8620.6|8639.6|8614.6|110
1749784500000|2025-06-13 03:15:00|8643.2|8618.2|8643.8|8618.8|8646|8621|8643.2|8618.2|94
1749784800000|2025-06-13 03:20:00|8644.2|8619.2|8645.2|8620.2|8645.8|8620.8|8641|8616|76
1749785100000|2025-06-13 03:25:00|8645.3|8620.3|8638.1|8613.1|8646.4|8621.4|8637|8612|153
1749785400000|2025-06-13 03:30:00|8638.2|8613.2|8642.2|8617.2|8645|8620|8634|8609|336
1749785700000|2025-06-13 03:35:00|8642.3|8617.3|8639.7|8614.7|8643.9|8618.9|8637.9|8612.9|215
1749786000000|2025-06-13 03:40:00|8639.5|8614.5|8641.2|8616.2|8641.4|8616.4|8639|8614|121
1749786300000|2025-06-13 03:45:00|8641.4|8616.4|8634.8|8619.8|8641.6|8619.9|8634.7|8614.6|96
1749786600000|2025-06-13 03:50:00|8634.7|8619.7|8631.2|8606.2|8639.5|8619.8|8629.1|8604.1|275
1749786900000|2025-06-13 03:55:00|8631.1|8606.1|8632.6|8607.6|8634.8|8609.8|8631.1|8606.1|123
1749787200000|2025-06-13 04:00:00|8632.7|8607.7|8627.3|8602.3|8633|8608|8625.4|8600.4|164
1749787500000|2025-06-13 04:05:00|8627.8|8602.8|8627.9|8602.9|8630.1|8605.1|8627.8|8602.8|77
1749787800000|2025-06-13 04:10:00|8628.1|8603.1|8632.8|8607.8|8632.8|8607.8|8626.1|8601.1|154
1749788100000|2025-06-13 04:15:00|8632.9|8607.9|8633.1|8608.1|8633.9|8608.9|8632.1|8607.1|112
1749788400000|2025-06-13 04:20:00|8633|8608|8630.3|8605.3|8633.1|8608.1|8630.1|8605.1|104
1749788700000|2025-06-13 04:25:00|8630.4|8605.4|8630.7|8605.7|8631.4|8606.4|8629.6|8604.6|131
1749789000000|2025-06-13 04:30:00|8630.5|8605.5|8630.8|8605.8|8631.1|8606.1|8626.8|8601.8|118
1749789300000|2025-06-13 04:35:00|8630.7|8605.7|8630.5|8605.5|8632.9|8607.9|8630.5|8605.5|90
1749789600000|2025-06-13 04:40:00|8630.3|8605.3|8630.3|8605.3|8632.5|8607.5|8629.5|8604.5|104
1749789900000|2025-06-13 04:45:00|8630.5|8605.5|8634.3|8609.3|8636.1|8611.1|8629.7|8604.7|98
1749790200000|2025-06-13 04:50:00|8634.4|8609.4|8635|8610|8635.8|8610.8|8633.4|8608.4|97
1749790500000|2025-06-13 04:55:00|8635.1|8610.1|8643.2|8618.2|8643.7|8618.7|8633.5|8608.5|110
1749790800000|2025-06-13 05:00:00|8643.3|8618.3|8639|8614|8644.6|8619.6|8637.7|8612.7|252
1749791100000|2025-06-13 05:05:00|8638.5|8613.5|8638|8613|8639.8|8614.8|8636.3|8611.3|174
1749791400000|2025-06-13 05:10:00|8637.6|8612.6|8639.2|8614.2|8642.4|8617.4|8636.9|8611.9|129
1749791700000|2025-06-13 05:15:00|8639.1|8614.1|8639.6|8614.6|8641.2|8616.2|8638.6|8613.6|84
1749792000000|2025-06-13 05:20:00|8639.3|8614.3|8639.9|8614.9|8641.3|8616.3|8638.9|8613.9|89
1749792300000|2025-06-13 05:25:00|8640|8615|8637|8622|8641.3|8622.1|8635.4|8615|96
1749792600000|2025-06-13 05:30:00|8637.1|8622.1|8639.6|8614.6|8640.2|8622.1|8634|8613.8|96
1749792900000|2025-06-13 05:35:00|8639.7|8614.7|8637.7|8612.7|8640.4|8615.4|8636.9|8611.9|100
1749793200000|2025-06-13 05:40:00|8637.6|8612.6|8639.4|8614.4|8641.6|8616.6|8637.6|8612.6|92
1749793500000|2025-06-13 05:45:00|8639.2|8614.2|8638|8613|8639.7|8614.7|8637|8612|70
1749793800000|2025-06-13 05:50:00|8638.2|8613.2|8639.1|8614.1|8639.6|8614.6|8638.2|8613.2|84
1749794100000|2025-06-13 05:55:00|8639|8614|8634.8|8619.8|8639.1|8619.8|8632.9|8612.5|65
1749794400000|2025-06-13 06:00:00|8635|8620|8637|8612|8637.2|8621.4|8631.6|8612|117
1749794700000|2025-06-13 06:05:00|8636.6|8611.6|8634|8609|8636.6|8611.6|8633.2|8608.2|137
1749795000000|2025-06-13 06:10:00|8634.1|8609.1|8634|8609|8637.6|8612.6|8633.9|8608.9|108
1749795300000|2025-06-13 06:15:00|8634.4|8609.4|8634.1|8609.1|8635.1|8610.1|8631.1|8606.1|112
1749795600000|2025-06-13 06:20:00|8634.2|8609.2|8634.9|8609.9|8637|8612|8634|8609|106
1749795900000|2025-06-13 06:25:00|8634.8|8609.8|8636.6|8611.6|8637.2|8612.2|8634.2|8609.2|87
1749796200000|2025-06-13 06:30:00|8636.3|8611.3|8634|8609|8637.7|8612.7|8634|8609|107
1749796500000|2025-06-13 06:35:00|8634.1|8609.1|8633|8608|8636.1|8611.1|8633|8608|127
1749796800000|2025-06-13 06:40:00|8633.2|8608.2|8635.1|8610.1|8636|8611|8633.2|8608.2|106
1749797100000|2025-06-13 06:45:00|8635.3|8610.3|8636.8|8611.8|8636.8|8611.8|8635.1|8610.1|115
1749797400000|2025-06-13 06:50:00|8636.7|8611.7|8637.3|8612.3|8638|8613|8634.9|8609.9|145
1749797700000|2025-06-13 06:55:00|8637|8612|8636.2|8611.2|8637.4|8612.4|8635|8610|98
1749798000000|2025-06-13 07:00:00|8635.9|8610.9|8631.2|8606.2|8636|8611|8630.7|8605.7|133
1749798300000|2025-06-13 07:05:00|8631|8606|8633.1|8608.1|8634|8609|8630.9|8605.9|163
1749798600000|2025-06-13 07:10:00|8633|8608|8632.4|8607.4|8633|8608|8631.2|8606.2|94
1749798900000|2025-06-13 07:15:00|8632.3|8607.3|8633.5|8608.5|8634.1|8609.1|8631.5|8606.5|76
1749799200000|2025-06-13 07:20:00|8633.6|8608.6|8636|8611|8636.4|8611.4|8633|8608|98
1749799500000|2025-06-13 07:25:00|8636.1|8611.1|8633.6|8608.6|8636.1|8611.1|8633.4|8608.4|71
1749799800000|2025-06-13 07:30:00|8633.2|8608.2|8633.6|8608.6|8633.6|8608.6|8631.9|8606.9|48
1749800100000|2025-06-13 07:35:00|8633.5|8608.5|8633.3|8608.3|8633.6|8608.6|8632.9|8607.9|35
1749800400000|2025-06-13 07:40:00|8633.1|8608.1|8632.3|8607.3|8633.2|8608.2|8631.6|8606.6|53
1749800700000|2025-06-13 07:45:00|8632.2|8607.2|8629.8|8604.8|8632.8|8607.8|8629.3|8604.3|70
1749801000000|2025-06-13 07:50:00|8629.9|8604.9|8630.5|8605.5|8631.5|8606.5|8629.7|8604.7|88
1749801300000|2025-06-13 07:55:00|8630.2|8605.2|8629.6|8604.6|8630.2|8605.2|8627.6|8602.6|67
1749801600000|2025-06-13 08:00:00|8629.8|8604.8|8632.5|8607.5|8633.2|8608.2|8629.8|8604.8|81
1749801900000|2025-06-13 08:05:00|8632.4|8607.4|8632.6|8607.6|8632.7|8607.7|8631.6|8606.6|50
1749802200000|2025-06-13 08:10:00|8632.5|8607.5|8626|8601|8632.6|8607.6|8625.4|8600.4|97
1749802500000|2025-06-13 08:15:00|8625.9|8600.9|8624.7|8599.7|8625.9|8600.9|8622.6|8597.6|134
1749802800000|2025-06-13 08:20:00|8625.1|8600.1|8619.4|8594.4|8626|8601|8619.4|8594.4|115
1749803100000|2025-06-13 08:25:00|8619.6|8594.6|8619.6|8594.6|8620.8|8595.8|8617.8|8592.8|140
1749803400000|2025-06-13 08:30:00|8619.5|8594.5|8623.9|8598.9|8624|8599|8619.5|8594.5|119
1749803700000|2025-06-13 08:35:00|8624.2|8599.2|8627.5|8602.5|8627.9|8602.9|8623.7|8598.7|129
1749804000000|2025-06-13 08:40:00|8627.6|8602.6|8628|8603|8629.8|8604.8|8626.9|8601.9|109
1749804300000|2025-06-13 08:45:00|8628.1|8603.1|8631|8606|8632.8|8607.8|8628|8603|97
1749804600000|2025-06-13 08:50:00|8631.2|8606.2|8634|8609|8634|8609|8630.4|8605.4|83
1749804900000|2025-06-13 08:55:00|8634.1|8609.1|8633.2|8608.2|8635|8610|8633|8608|69
1749805200000|2025-06-13 09:00:00|8633|8608|8633.2|8608.2|8634.2|8609.2|8631.6|8606.6|110
1749805500000|2025-06-13 09:05:00|8633.1|8608.1|8631.2|8606.2|8633.1|8608.1|8630.4|8605.4|76
1749805800000|2025-06-13 09:10:00|8631.4|8606.4|8631.9|8606.9|8632|8607|8629.6|8604.6|99
1749806100000|2025-06-13 09:15:00|8632|8607|8629.6|8604.6|8633|8608|8629.6|8604.6|96
1749806400000|2025-06-13 09:20:00|8629.5|8604.5|8632.4|8607.4|8632.7|8607.7|8628.7|8603.7|81
1749806700000|2025-06-13 09:25:00|8632.3|8607.3|8631.1|8606.1|8632.8|8607.8|8630.4|8605.4|74
1749807000000|2025-06-13 09:30:00|8631.3|8606.3|8635|8610|8637.2|8612.2|8631.3|8606.3|153
1749807300000|2025-06-13 09:35:00|8634.9|8609.9|8631.1|8606.1|8634.9|8609.9|8630.5|8605.5|89
1749807600000|2025-06-13 09:40:00|8631.2|8606.2|8633.3|8608.3|8633.8|8608.8|8630.3|8605.3|89
1749807900000|2025-06-13 09:45:00|8633.4|8608.4|8633.9|8608.9|8635.6|8610.6|8633|8608|68
1749808200000|2025-06-13 09:50:00|8634.5|8609.5|8636.4|8611.4|8637.1|8612.1|8634.5|8609.5|118
1749808500000|2025-06-13 09:55:00|8636.5|8611.5|8634.8|8609.8|8636.5|8611.5|8634.4|8609.4|111
1749808800000|2025-06-13 10:00:00|8634.9|8609.9|8632|8607|8634.9|8609.9|8632|8607|81
1749809100000|2025-06-13 10:05:00|8631.4|8606.4|8630|8605|8631.9|8606.9|8628.3|8603.3|87
1749809400000|2025-06-13 10:10:00|8630.1|8605.1|8630.1|8605.1|8631|8606|8629|8604|63
1749809700000|2025-06-13 10:15:00|8630|8605|8631|8606|8631.9|8606.9|8629.8|8604.8|77
1749810000000|2025-06-13 10:20:00|8631.1|8606.1|8633.8|8608.8|8633.8|8608.8|8630.9|8605.9|68
1749810300000|2025-06-13 10:25:00|8633.9|8608.9|8635|8610|8635.2|8610.2|8633.9|8608.9|91
1749810600000|2025-06-13 10:30:00|8634.9|8609.9|8632.6|8607.6|8635|8610|8631.9|8606.9|55
1749810900000|2025-06-13 10:35:00|8632.7|8607.7|8633.3|8608.3|8634.9|8609.9|8631.8|8606.8|58
1749811200000|2025-06-13 10:40:00|8633.1|8608.1|8632.7|8607.7|8633.1|8608.1|8632.3|8607.3|13
1749811500000|2025-06-13 10:45:00|8632.9|8607.9|8634.5|8609.5|8635.1|8610.1|8632.9|8607.9|37
1749811800000|2025-06-13 10:50:00|8634.3|8609.3|8633.9|8608.9|8634.9|8609.9|8632.8|8607.8|31
1749812100000|2025-06-13 10:55:00|8633.6|8608.6|8634.2|8609.2|8635.1|8610.1|8633.1|8608.1|52
1749812400000|2025-06-13 11:00:00|8634.1|8609.1|8635.2|8610.2|8635.2|8610.2|8634|8609|39
1749812700000|2025-06-13 11:05:00|8635.1|8610.1|8635.6|8610.6|8635.7|8610.7|8634.3|8609.3|68
1749813000000|2025-06-13 11:10:00|8635.5|8610.5|8636.8|8611.8|8636.8|8611.8|8634|8609|57
1749813300000|2025-06-13 11:15:00|8636.6|8611.6|8636.6|8611.6|8637|8612|8635.8|8610.8|20
1749813600000|2025-06-13 11:20:00|8636.8|8611.8|8635.8|8610.8|8638|8613|8635.6|8610.6|72
1749813900000|2025-06-13 11:25:00|8635.9|8610.9|8636|8611|8637|8612|8635.9|8610.9|58
1749814200000|2025-06-13 11:30:00|8636.2|8611.2|8636|8611|8636.7|8611.7|8635.9|8610.9|26
1749814500000|2025-06-13 11:35:00|8635.9|8610.9|8636.2|8611.2|8636.5|8611.5|8635.1|8610.1|15
1749814800000|2025-06-13 11:40:00|8636.9|8611.9|8634.9|8609.9|8637.6|8612.6|8634.9|8609.9|36
1749815100000|2025-06-13 11:45:00|8634.7|8609.7|8638.1|8613.1|8638.1|8613.1|8633.9|8608.9|13
1749815400000|2025-06-13 11:50:00|8637.9|8612.9|8634.4|8609.4|8637.9|8612.9|8633.7|8608.7|53
1749815700000|2025-06-13 11:55:00|8634|8609|8635.4|8610.4|8635.8|8610.8|8633|8608|26
1749816000000|2025-06-13 12:00:00|8635|8610|8631.6|8606.6|8635|8610|8631.6|8606.6|31
1749816300000|2025-06-13 12:05:00|8631.3|8606.3|8633.8|8608.8|8633.8|8608.8|8631|8606|60
1749816600000|2025-06-13 12:10:00|8634|8609|8633.2|8608.2|8634.8|8609.8|8633.1|8608.1|68
1749816900000|2025-06-13 12:15:00|8633.3|8608.3|8634.5|8609.5|8634.8|8609.8|8633.3|8608.3|57
1749817200000|2025-06-13 12:20:00|8634.6|8609.6|8634.2|8609.2|8634.8|8609.8|8634.1|8609.1|67
1749817500000|2025-06-13 12:25:00|8634.1|8609.1|8632.4|8607.4|8634.2|8609.2|8631.7|8606.7|58
1749817800000|2025-06-13 12:30:00|8632.5|8607.5|8633|8608|8633.4|8608.4|8632.5|8607.5|30
1749818100000|2025-06-13 12:35:00|8632.9|8607.9|8633.4|8608.4|8633.6|8608.6|8632.4|8607.4|34
1749818400000|2025-06-13 12:40:00|8633.5|8608.5|8635|8610|8635|8610|8633.2|8608.2|45
1749818700000|2025-06-13 12:45:00|8635.9|8610.9|8636|8611|8636.9|8611.9|8635.2|8610.2|68
1749819000000|2025-06-13 12:50:00|8635.9|8610.9|8635|8610|8636.7|8611.7|8634.8|8609.8|75
1749819300000|2025-06-13 12:55:00|8635.1|8610.1|8634.8|8609.8|8635.1|8610.1|8634|8609|35
1749819600000|2025-06-13 13:00:00|8635.1|8610.1|8635.7|8610.7|8635.8|8610.8|8634.8|8609.8|25
1749819900000|2025-06-13 13:05:00|8635.4|8610.4|8636.6|8611.6|8636.7|8611.7|8634.9|8609.9|40
1749820200000|2025-06-13 13:10:00|8636.7|8611.7|8636.1|8611.1|8637.4|8612.4|8635.9|8610.9|28
1749820500000|2025-06-13 13:15:00|8636|8611|8636.3|8611.3|8636.6|8611.6|8635.6|8610.6|48
1749820800000|2025-06-13 13:20:00|8636.4|8611.4|8636.6|8611.6|8636.8|8611.8|8636.4|8611.4|22
1749821100000|2025-06-13 13:25:00|8636.7|8611.7|8636|8611|8637|8612|8635.9|8610.9|21
1749821400000|2025-06-13 13:30:00|8636.3|8611.3|8637|8612|8637.2|8612.2|8636.1|8611.1|43
1749821700000|2025-06-13 13:35:00|8637.1|8612.1|8636.6|8611.6|8637.1|8612.1|8635.6|8610.6|29
1749822000000|2025-06-13 13:40:00|8636.7|8611.7|8638.9|8613.9|8638.9|8613.9|8636.7|8611.7|39
1749822300000|2025-06-13 13:45:00|8638.8|8613.8|8638.8|8613.8|8640.4|8615.4|8638.7|8613.7|28
1749822600000|2025-06-13 13:50:00|8639|8614|8639.9|8614.9|8640|8615|8638.6|8613.6|42
1749822900000|2025-06-13 13:55:00|8639.8|8614.8|8638.3|8613.3|8640|8615|8638|8613|68
1749823200000|2025-06-13 14:00:00|8638.6|8613.6|8637|8612|8638.7|8613.7|8636.2|8611.2|94
1749823500000|2025-06-13 14:05:00|8637.1|8612.1|8637.6|8612.6|8638.1|8613.1|8636.5|8611.5|70
1749823800000|2025-06-13 14:10:00|8637.4|8612.4|8637.6|8612.6|8637.8|8612.8|8636.8|8611.8|58
1749824100000|2025-06-13 14:15:00|8637.5|8612.5|8637|8612|8637.6|8612.6|8637|8612|9
1749824400000|2025-06-13 14:20:00|8636.8|8611.8|8636.5|8611.5|8637|8612|8636.5|8611.5|13
1749824700000|2025-06-13 14:25:00|8636.2|8611.2|8636.9|8611.9|8636.9|8611.9|8635.8|8610.8|19
1749825000000|2025-06-13 14:30:00|8636.8|8611.8|8637.1|8612.1|8637.1|8612.1|8636|8611|59
1749825300000|2025-06-13 14:35:00|8637|8612|8637|8612|8638|8613|8636.8|8611.8|44
1749825600000|2025-06-13 14:40:00|8636.4|8611.4|8637|8612|8637.4|8612.4|8636|8611|14
1749825900000|2025-06-13 14:45:00|8637.1|8612.1|8638.3|8613.3|8638.5|8613.5|8637.1|8612.1|68
1749826200000|2025-06-13 14:50:00|8638.2|8613.2|8637.2|8612.2|8638.6|8613.6|8636.5|8611.5|36
1749826500000|2025-06-13 14:55:00|8637.3|8612.3|8636.6|8611.6|8637.6|8612.6|8636.5|8611.5|33
1749826800000|2025-06-13 15:00:00|8636.2|8611.2|8636.6|8611.6|8637|8612|8636.1|8611.1|31
1749827100000|2025-06-13 15:05:00|8636.8|8611.8|8636.4|8611.4|8637|8612|8636.4|8611.4|31
1749827400000|2025-06-13 15:10:00|8636.5|8611.5|8636|8611|8636.8|8611.8|8636|8611|13
1749827700000|2025-06-13 15:15:00|8636.1|8611.1|8635|8610|8636.1|8611.1|8634.2|8609.2|19
1749828000000|2025-06-13 15:20:00|8634.9|8609.9|8634|8609|8635|8610|8633.6|8608.6|27
1749828300000|2025-06-13 15:25:00|8633.9|8608.9|8633.7|8608.7|8634.5|8609.5|8631.9|8606.9|69
1749828600000|2025-06-13 15:30:00|8633.6|8608.6|8635.1|8610.1|8635.1|8610.1|8632.9|8607.9|56
1749828900000|2025-06-13 15:35:00|8634.9|8609.9|8634.3|8609.3|8635.2|8610.2|8634.1|8609.1|71
1749829200000|2025-06-13 15:40:00|8634.2|8609.2|8634.1|8609.1|8634.8|8609.8|8633.7|8608.7|30
1749829500000|2025-06-13 15:45:00|8634|8609|8634.9|8609.9|8635.6|8610.6|8633.5|8608.5|63
1749829800000|2025-06-13 15:50:00|8635.1|8610.1|8635.1|8610.1|8636.5|8611.5|8634.9|8609.9|66
1749830100000|2025-06-13 15:55:00|8635.3|8610.3|8635.4|8610.4|8636|8611|8635.3|8610.3|17
1749830400000|2025-06-13 16:00:00|8635.3|8610.3|8634|8609|8635.5|8610.5|8634|8609|52
1749830700000|2025-06-13 16:05:00|8634.2|8609.2|8630.1|8605.1|8634.2|8609.2|8629.6|8604.6|64
1749831000000|2025-06-13 16:10:00|8630.3|8605.3|8629.2|8604.2|8631.4|8606.4|8629|8604|63
1749831300000|2025-06-13 16:15:00|8629.3|8604.3|8628.2|8603.2|8629.3|8604.3|8628.2|8603.2|28
1749831600000|2025-06-13 16:20:00|8627.6|8602.6|8626.9|8601.9|8627.6|8602.6|8626.7|8601.7|24
1749831900000|2025-06-13 16:25:00|8627|8602|8628.4|8603.4|8629.1|8604.1|8626.8|8601.8|25
1749832200000|2025-06-13 16:30:00|8628.3|8603.3|8626.1|8601.1|8628.7|8603.7|8625.9|8600.9|39
1749832500000|2025-06-13 16:35:00|8626.2|8601.2|8625.2|8600.2|8626.7|8601.7|8625.1|8600.1|33
1749832800000|2025-06-13 16:40:00|8625|8600|8624.3|8599.3|8626.1|8601.1|8624.2|8599.2|39
1749833100000|2025-06-13 16:45:00|8624.4|8599.4|8626.7|8601.7|8626.8|8601.8|8622.3|8597.3|73
1749833400000|2025-06-13 16:50:00|8626.6|8601.6|8626.5|8601.5|8626.8|8601.8|8626.1|8601.1|30
1749833700000|2025-06-13 16:55:00|8626.6|8601.6|8626.5|8601.5|8627.4|8602.4|8626.5|8601.5|29
1749834000000|2025-06-13 17:00:00|8626.6|8601.6|8626.2|8601.2|8627.6|8602.6|8626|8601|36
1749834300000|2025-06-13 17:05:00|8626.3|8601.3|8626.6|8601.6|8627.3|8602.3|8626.2|8601.2|28
1749834600000|2025-06-13 17:10:00|8626.7|8601.7|8627.9|8602.9|8628.1|8603.1|8626.4|8601.4|47
1749834900000|2025-06-13 17:15:00|8628|8603|8628.3|8603.3|8628.9|8603.9|8627|8602|34
1749835200000|2025-06-13 17:20:00|8628.4|8603.4|8627.7|8602.7|8628.8|8603.8|8627.7|8602.7|55
1749835500000|2025-06-13 17:25:00|8627.8|8602.8|8628.3|8603.3|8628.7|8603.7|8627.7|8602.7|25
1749835800000|2025-06-13 17:30:00|8628.1|8603.1|8630.5|8605.5|8630.5|8605.5|8627.9|8602.9|50
1749836100000|2025-06-13 17:35:00|8630.4|8605.4|8631.5|8606.5|8631.5|8606.5|8630.2|8605.2|56
1749836400000|2025-06-13 17:40:00|8631.6|8606.6|8632.6|8607.6|8633.1|8608.1|8631.6|8606.6|53
1749836700000|2025-06-13 17:45:00|8632.5|8607.5|8633.8|8608.8|8633.8|8608.8|8632.1|8607.1|39
1749837000000|2025-06-13 17:50:00|8633.9|8608.9|8632.7|8607.7|8634.2|8609.2|8632.4|8607.4|36
1749837300000|2025-06-13 17:55:00|8632.5|8607.5|8632.7|8607.7|8632.7|8607.7|8631.9|8606.9|70
1749837600000|2025-06-13 18:00:00|8632.6|8607.6|8634.1|8609.1|8634.6|8609.6|8632.2|8607.2|35
1749837900000|2025-06-13 18:05:00|8633.9|8608.9|8636.2|8611.2|8636.5|8611.5|8633.9|8608.9|56
1749838200000|2025-06-13 18:10:00|8636.3|8611.3|8638.1|8613.1|8638.3|8613.3|8636.3|8611.3|30
1749838500000|2025-06-13 18:15:00|8638.5|8613.5|8640.9|8615.9|8641.6|8616.6|8638.5|8613.5|60
1749838800000|2025-06-13 18:20:00|8641|8616|8645|8620|8645.1|8620.1|8640.6|8615.6|44
1749839100000|2025-06-13 18:25:00|8644.9|8619.9|8647.7|8622.7|8648.1|8623.1|8644.9|8619.9|39
1749839400000|2025-06-13 18:30:00|8647.6|8622.6|8646.3|8621.3|8648|8623|8645.2|8620.2|27
1749839700000|2025-06-13 18:35:00|8646|8621|8641.3|8616.3|8647.6|8622.6|8640.8|8615.8|82
1749840000000|2025-06-13 18:40:00|8640.5|8615.5|8640.3|8615.3|8642.3|8617.3|8638.8|8613.8|66
1749840300000|2025-06-13 18:45:00|8640.1|8615.1|8639.3|8614.3|8640.3|8615.3|8638.5|8613.5|45
1749840600000|2025-06-13 18:50:00|8639.4|8614.4|8639.4|8614.4|8639.6|8614.6|8638.7|8613.7|53
1749840900000|2025-06-13 18:55:00|8639.3|8614.3|8639.4|8614.4|8639.9|8614.9|8639.1|8614.1|36
1749841200000|2025-06-13 19:00:00|8639.5|8614.5|8641.8|8616.8|8641.8|8616.8|8639.4|8614.4|35
1749841500000|2025-06-13 19:05:00|8642|8617|8641.3|8616.3|8642.2|8617.2|8641.3|8616.3|7
1749841800000|2025-06-13 19:10:00|8641.1|8616.1|8640.8|8615.8|8641.1|8616.1|8640.4|8615.4|16
1749842100000|2025-06-13 19:15:00|8640.7|8615.7|8640.4|8615.4|8640.7|8615.7|8640.3|8615.3|20
1749842400000|2025-06-13 19:20:00|8641|8616|8640.5|8615.5|8641.2|8616.2|8640.4|8615.4|26
1749842700000|2025-06-13 19:25:00|8640.6|8615.6|8640.5|8615.5|8641.1|8616.1|8640.5|8615.5|14
1749843000000|2025-06-13 19:30:00|8640.6|8615.6|8640.3|8615.3|8641.1|8616.1|8640.3|8615.3|7
1749843300000|2025-06-13 19:35:00|8640.6|8615.6|8640.9|8615.9|8641.1|8616.1|8640.5|8615.5|11
1749843600000|2025-06-13 19:40:00|8640.8|8615.8|8640.4|8615.4|8640.8|8615.8|8640.4|8615.4|31
1749843900000|2025-06-13 19:45:00|8640.5|8615.5|8640.3|8615.3|8640.7|8615.7|8640.3|8615.3|64
1749844200000|2025-06-13 19:50:00|8639.7|8614.7|8637.9|8612.9|8639.7|8614.7|8637.9|8612.9|13
1749844500000|2025-06-13 19:55:00|8638.1|8613.1|8631.7|8606.7|8638.1|8613.1|8631.7|8606.7|28
1750035600000|2025-06-16 01:00:00|8643.9|8618.9|8643.4|8618.4|8647|8622|8640.1|8615.1|37
1750035900000|2025-06-16 01:05:00|8644.1|8619.1|8643.3|8618.3|8644.1|8619.1|8643.3|8618.3|2
1750036200000|2025-06-16 01:10:00|8644.5|8619.5|8643.2|8618.2|8645.1|8620.1|8643.2|8618.2|3
1750036500000|2025-06-16 01:15:00|8645.6|8620.6|8644.3|8619.3|8646|8621|8642.9|8617.9|31
1750036800000|2025-06-16 01:20:00|8645.1|8620.1|8644.3|8619.3|8645.1|8620.1|8644.3|8619.3|2
1750037100000|2025-06-16 01:25:00|8645.1|8620.1|8644.1|8619.1|8645.1|8620.1|8644.1|8619.1|4
1750037400000|2025-06-16 01:30:00|8645.1|8620.1|8643.2|8618.2|8645.1|8620.1|8643.2|8618.2|18
1750037700000|2025-06-16 01:35:00|8644|8619|8644|8619|8644|8619|8644|8619|1
1750038000000|2025-06-16 01:40:00|8643.1|8618.1|8643.1|8618.1|8644|8619|8643.1|8618.1|3
1750038300000|2025-06-16 01:45:00|8643.9|8618.9|8643.9|8618.9|8643.9|8618.9|8643.9|8618.9|1
1750038600000|2025-06-16 01:50:00|8642.9|8617.9|8642.7|8617.7|8643.5|8618.5|8642.5|8617.5|11
1750038900000|2025-06-16 01:55:00|8643.5|8618.5|8643.5|8618.5|8643.5|8618.5|8642.7|8617.7|8
1750039200000|2025-06-16 02:00:00|8643.4|8618.4|8643.4|8618.4|8643.4|8618.4|8643.4|8618.4|1
1750039500000|2025-06-16 02:05:00|8643.5|8618.5|8638.5|8613.5|8643.5|8618.5|8638.5|8613.5|10
1750039800000|2025-06-16 02:10:00|8638.7|8613.7|8641.3|8616.3|8641.3|8616.3|8638.3|8613.3|8
1750040100000|2025-06-16 02:15:00|8641.4|8616.4|8639.8|8614.8|8641.4|8616.4|8638.9|8613.9|25
1750040400000|2025-06-16 02:20:00|8639.9|8614.9|8639.7|8614.7|8639.9|8614.9|8639|8614|10
1750040700000|2025-06-16 02:25:00|8639.9|8614.9|8639.3|8614.3|8639.9|8614.9|8638.9|8613.9|16
1750041000000|2025-06-16 02:30:00|8638.4|8613.4|8638.4|8613.4|8639.5|8614.5|8636.5|8611.5|45
1750041300000|2025-06-16 02:35:00|8638.1|8613.1|8636|8611|8638.5|8613.5|8636|8611|22
1750041600000|2025-06-16 02:40:00|8636.1|8611.1|8636.2|8611.2|8636.3|8611.3|8636|8611|11
1750041900000|2025-06-16 02:45:00|8636.3|8611.3|8638.1|8613.1|8639.1|8614.1|8636.3|8611.3|17
1750042200000|2025-06-16 02:50:00|8638.5|8613.5|8638.9|8613.9|8639|8614|8638.1|8613.1|34
1750042500000|2025-06-16 02:55:00|8638.1|8613.1|8637.5|8612.5|8639.1|8614.1|8637.5|8612.5|15
1750042800000|2025-06-16 03:00:00|8638.1|8613.1|8637.4|8612.4|8638.1|8613.1|8637.1|8612.1|7
1750043100000|2025-06-16 03:05:00|8637.3|8612.3|8637.9|8612.9|8638.6|8613.6|8637.3|8612.3|14
1750043400000|2025-06-16 03:10:00|8638.1|8613.1|8640.3|8615.3|8642.6|8617.6|8638.1|8613.1|98
1750043700000|2025-06-16 03:15:00|8640.7|8615.7|8638.9|8613.9|8641.7|8616.7|8638.1|8613.1|127
1750044000000|2025-06-16 03:20:00|8638.1|8613.1|8637.5|8612.5|8640.2|8615.2|8637|8612|37
1750044300000|2025-06-16 03:25:00|8637.3|8612.3|8641.9|8616.9|8642.9|8617.9|8637.3|8612.3|57
1750044600000|2025-06-16 03:30:00|8642.5|8617.5|8641.6|8616.6|8645.5|8622.6|8635.2|8612.9|254
1750044900000|2025-06-16 03:35:00|8641.5|8616.5|8647.8|8622.8|8648.9|8623.9|8639.7|8614.7|178
1750045200000|2025-06-16 03:40:00|8647.7|8622.7|8646.2|8621.2|8648.5|8623.5|8645.3|8620.3|140
1750045500000|2025-06-16 03:45:00|8646.3|8621.3|8643.7|8618.7|8646.3|8621.3|8642.7|8617.7|101
1750045800000|2025-06-16 03:50:00|8642.7|8617.7|8639.8|8614.8|8643.3|8618.3|8639.6|8614.6|115
1750046100000|2025-06-16 03:55:00|8639.7|8614.7|8636|8621|8641.2|8621.2|8635.5|8613.7|97
1750046400000|2025-06-16 04:00:00|8635.9|8620.9|8634.6|8619.6|8641.4|8622.3|8634.6|8615.3|86
1750046700000|2025-06-16 04:05:00|8634.7|8619.7|8634.5|8619.5|8635.4|8620.4|8634.5|8619.5|59
1750047000000|2025-06-16 04:10:00|8634.3|8619.3|8635.1|8620.1|8635.7|8620.7|8633.9|8618.9|42
1750047300000|2025-06-16 04:15:00|8635.2|8620.2|8633.8|8618.8|8635.5|8620.5|8632.5|8617.5|95
1750047600000|2025-06-16 04:20:00|8633.9|8618.9|8631.2|8616.2|8633.9|8618.9|8631|8616|35
1750047900000|2025-06-16 04:25:00|8631.3|8616.3|8636.7|8611.7|8637.1|8616.5|8631.3|8610.9|88
1750048200000|2025-06-16 04:30:00|8636.5|8611.5|8636.7|8611.7|8637|8612|8634.9|8609.9|49
1750048500000|2025-06-16 04:35:00|8636.6|8611.6|8637.9|8612.9|8639.5|8614.5|8636.5|8611.5|81
1750048800000|2025-06-16 04:40:00|8637.6|8612.6|8638.6|8613.6|8639.6|8614.6|8637|8612|62
1750049100000|2025-06-16 04:45:00|8638.7|8613.7|8639|8614|8639.6|8614.6|8637.3|8612.3|78
1750049400000|2025-06-16 04:50:00|8638.9|8613.9|8636.1|8611.1|8639.4|8614.4|8636.1|8611.1|54
1750049700000|2025-06-16 04:55:00|8635.9|8610.9|8628.4|8613.4|8636.7|8613.7|8628.3|8606.5|103
1750050000000|2025-06-16 05:00:00|8628.3|8613.3|8625.2|8610.2|8628.4|8613.4|8624.2|8609.2|116
1750050300000|2025-06-16 05:05:00|8625.7|8610.7|8624.1|8609.1|8626|8611|8623.1|8608.1|83
1750050600000|2025-06-16 05:10:00|8623.8|8608.8|8627.7|8602.7|8628.8|8609.1|8622.6|8601.9|120
1750050900000|2025-06-16 05:15:00|8627.8|8602.8|8628.4|8603.4|8628.9|8603.9|8625.9|8600.9|87
1750051200000|2025-06-16 05:20:00|8628.3|8603.3|8626.7|8601.7|8628.3|8603.3|8626.7|8601.7|74
1750051500000|2025-06-16 05:25:00|8626.6|8601.6|8626.9|8601.9|8629.3|8604.3|8626.6|8601.6|110
1750051800000|2025-06-16 05:30:00|8626.7|8601.7|8626.9|8601.9|8627.8|8602.8|8625.7|8600.7|77
1750052100000|2025-06-16 05:35:00|8627|8602|8630|8605|8630|8605|8627|8602|85
1750052400000|2025-06-16 05:40:00|8629.9|8604.9|8629.3|8604.3|8630.6|8605.6|8629.3|8604.3|70
1750052700000|2025-06-16 05:45:00|8628.8|8603.8|8627.8|8602.8|8629|8604|8627.3|8602.3|60
1750053000000|2025-06-16 05:50:00|8627.6|8602.6|8626.3|8601.3|8628.2|8603.2|8626|8601|83
1750053300000|2025-06-16 05:55:00|8626.2|8601.2|8628.3|8603.3|8628.5|8603.5|8625.1|8600.1|111
1750053600000|2025-06-16 06:00:00|8628.8|8603.8|8630.2|8605.2|8630.4|8611.5|8623.8|8603.8|136
1750053900000|2025-06-16 06:05:00|8630.5|8605.5|8629.2|8604.2|8632|8607|8628.5|8603.5|122
1750054200000|2025-06-16 06:10:00|8628.9|8603.9|8626.6|8611.6|8632.5|8612.6|8624.6|8603.9|107
1750054500000|2025-06-16 06:15:00|8626.7|8611.7|8625|8610|8627.5|8612.5|8624.9|8609.9|43
1750054800000|2025-06-16 06:20:00|8625.1|8610.1|8626.1|8611.1|8626.7|8611.7|8624.6|8609.6|97
1750055100000|2025-06-16 06:25:00|8626.2|8611.2|8625.8|8610.8|8626.8|8611.8|8625.5|8610.5|38
1750055400000|2025-06-16 06:30:00|8625.2|8610.2|8623.3|8608.3|8625.2|8610.2|8621.6|8606.6|60
1750055700000|2025-06-16 06:35:00|8623.5|8608.5|8623.9|8608.9|8628|8608.9|8622.7|8603|46
1750056000000|2025-06-16 06:40:00|8624|8609|8620.5|8605.5|8624.3|8609.3|8620.5|8605.5|82
1750056300000|2025-06-16 06:45:00|8619.9|8604.9|8621.3|8596.3|8624.6|8604.9|8617.5|8594.4|168
1750056600000|2025-06-16 06:50:00|8621.4|8596.4|8623.1|8598.1|8623.3|8604.3|8616|8595.2|184
1750056900000|2025-06-16 06:55:00|8623|8598|8616.6|8601.6|8623.1|8603.3|8616.2|8598|102
1750057200000|2025-06-16 07:00:00|8616.7|8601.7|8624.2|8599.2|8624.3|8604.9|8616.1|8599.2|88
1750057500000|2025-06-16 07:05:00|8624|8599|8619.9|8604.9|8626.4|8607.1|8619.9|8599|78
1750057800000|2025-06-16 07:10:00|8619.7|8604.7|8621.5|8606.5|8626.6|8607|8619.5|8599.6|115
1750058100000|2025-06-16 07:15:00|8621.6|8606.6|8624.7|8599.7|8626.6|8607.3|8619.5|8599.7|65
1750058400000|2025-06-16 07:20:00|8624.8|8599.8|8623.2|8598.2|8625.1|8600.1|8622.5|8597.5|83
1750058700000|2025-06-16 07:25:00|8623.6|8598.6|8620.3|8605.3|8625.6|8605.7|8619.3|8598.6|47
1750059000000|2025-06-16 07:30:00|8620.2|8605.2|8620.7|8605.7|8620.9|8605.9|8620.1|8605.1|67
1750059300000|2025-06-16 07:35:00|8620.5|8605.5|8619.1|8604.1|8620.5|8605.5|8618|8603|68
1750059600000|2025-06-16 07:40:00|8619.2|8604.2|8619.1|8604.1|8619.3|8604.3|8618.8|8603.8|84
1750059900000|2025-06-16 07:45:00|8619|8604|8625.2|8600.2|8625.3|8604.1|8619|8599|40
1750060200000|2025-06-16 07:50:00|8624.6|8599.6|8619.5|8604.5|8624.7|8604.7|8619.4|8599.1|53
1750060500000|2025-06-16 07:55:00|8619.3|8604.3|8621.6|8596.6|8623|8604.3|8616.3|8595.6|90
1750060800000|2025-06-16 08:00:00|8621.7|8596.7|8618.9|8593.9|8622.7|8597.7|8615.6|8590.6|151
1750061100000|2025-06-16 08:05:00|8619|8594|8621.3|8596.3|8621.9|8602.2|8614.9|8593.9|105
1750061400000|2025-06-16 08:10:00|8621.4|8596.4|8621|8596|8622.3|8602.5|8614.9|8595|137
1750061700000|2025-06-16 08:15:00|8620.8|8595.8|8616.4|8601.4|8622.7|8602.3|8615.1|8595.8|90
1750062000000|2025-06-16 08:20:00|8616.5|8601.5|8623.3|8598.3|8623.3|8601.5|8616|8595.2|74
1750062300000|2025-06-16 08:25:00|8623.5|8598.5|8624.3|8599.3|8624.7|8603|8618|8597.5|96
1750062600000|2025-06-16 08:30:00|8624.5|8599.5|8624.3|8599.3|8625|8600|8624.1|8599.1|75
1750062900000|2025-06-16 08:35:00|8624.4|8599.4|8624.6|8599.6|8626|8601|8624.3|8599.3|59
1750063200000|2025-06-16 08:40:00|8624.4|8599.4|8623.3|8608.3|8627.3|8608.3|8622|8599.2|81
1750063500000|2025-06-16 08:45:00|8623|8608|8624|8609|8628.9|8609.3|8623|8602.5|60
1750063800000|2025-06-16 08:50:00|8623.9|8608.9|8622.9|8607.9|8629|8609|8622.7|8602.7|44
1750064100000|2025-06-16 08:55:00|8623|8608|8624.9|8609.9|8625|8610|8622|8607|77
1750064400000|2025-06-16 09:00:00|8624.7|8609.7|8625.3|8610.3|8630.7|8611.1|8624.4|8604.3|88
1750064700000|2025-06-16 09:05:00|8625.4|8610.4|8624.3|8609.3|8625.7|8610.7|8624.3|8609.3|49
1750065000000|2025-06-16 09:10:00|8624.5|8609.5|8629.6|8604.6|8630.7|8610.1|8624.5|8604.4|60
1750065300000|2025-06-16 09:15:00|8629.5|8604.5|8630|8605|8630.3|8610.5|8625.3|8604.5|40
1750065600000|2025-06-16 09:20:00|8630.1|8605.1|8629.3|8604.3|8631.2|8611.1|8625.7|8604.3|42
1750065900000|2025-06-16 09:25:00|8629.4|8604.4|8623.3|8608.3|8629.4|8609.3|8623|8604.3|37
1750066200000|2025-06-16 09:30:00|8623.2|8608.2|8628.7|8603.7|8629.3|8608.4|8623.2|8603.4|65
1750066500000|2025-06-16 09:35:00|8628.5|8603.5|8623|8608|8628.6|8608.7|8623|8602.9|48
1750066800000|2025-06-16 09:40:00|8623.3|8608.3|8622.9|8607.9|8623.7|8608.7|8622.6|8607.6|60
1750067100000|2025-06-16 09:45:00|8622.8|8607.8|8623.4|8608.4|8628.5|8608.5|8622.7|8603|18
1750067400000|2025-06-16 09:50:00|8623.3|8608.3|8624.5|8609.5|8630.9|8610.8|8623.3|8604.9|99
1750067700000|2025-06-16 09:55:00|8624.8|8609.8|8629.7|8604.7|8630.7|8610.7|8624.1|8604.2|89
1750068000000|2025-06-16 10:00:00|8629.3|8604.3|8622.5|8607.5|8629.5|8609.7|8622.5|8603.5|69
1750068300000|2025-06-16 10:05:00|8627.5|8602.5|8621.1|8606.1|8627.5|8607.1|8621|8601|53
1750068600000|2025-06-16 10:10:00|8621.2|8606.2|8620.8|8605.8|8621.6|8606.6|8620.1|8605.1|24
1750068900000|2025-06-16 10:15:00|8620.9|8605.9|8622.5|8607.5|8622.5|8607.5|8620.9|8605.9|33
1750069200000|2025-06-16 10:20:00|8622.4|8607.4|8623.3|8608.3|8627.7|8609|8622.1|8602.2|29
1750069500000|2025-06-16 10:25:00|8623.1|8608.1|8621.7|8606.7|8623.2|8608.2|8621.7|8606.7|17
1750069800000|2025-06-16 10:30:00|8621.6|8606.6|8622.3|8607.3|8622.3|8607.3|8621.6|8606.6|27
1750070100000|2025-06-16 10:35:00|8622.2|8607.2|8622|8607|8622.3|8607.3|8621.7|8606.7|13
1750070400000|2025-06-16 10:40:00|8621.9|8606.9|8622|8607|8622.1|8607.1|8621.8|8606.8|17
1750070700000|2025-06-16 10:45:00|8622.7|8607.7|8623.5|8608.5|8623.9|8608.9|8622.1|8607.1|37
1750071000000|2025-06-16 10:50:00|8623.2|8608.2|8623.3|8608.3|8623.7|8608.7|8623|8608|32
1750071300000|2025-06-16 10:55:00|8623.4|8608.4|8623.5|8608.5|8623.7|8608.7|8623.3|8608.3|59
1750071600000|2025-06-16 11:00:00|8623.4|8608.4|8623.7|8608.7|8625.3|8610.3|8623.3|8608.3|92
1750071900000|2025-06-16 11:05:00|8623.5|8608.5|8623.3|8608.3|8628.5|8609|8623.2|8603.5|39
1750072200000|2025-06-16 11:10:00|8623.5|8608.5|8628.3|8603.3|8628.5|8609.1|8623.5|8603.3|51
1750072500000|2025-06-16 11:15:00|8628.4|8603.4|8627.7|8602.7|8628.4|8603.4|8627|8602|46
1750072800000|2025-06-16 11:20:00|8627.8|8602.8|8627.2|8602.2|8627.9|8602.9|8627|8602|38
1750073100000|2025-06-16 11:25:00|8627.3|8602.3|8627.8|8602.8|8628.3|8603.3|8627.2|8602.2|56
1750073400000|2025-06-16 11:30:00|8627.9|8602.9|8623|8608|8628.3|8608|8622.8|8602.9|8
1750073700000|2025-06-16 11:35:00|8628|8603|8628.1|8603.1|8628.1|8603.1|8628|8603|2
1750074000000|2025-06-16 11:40:00|8628.2|8603.2|8628.5|8603.5|8628.7|8603.7|8628.1|8603.1|12
1750074300000|2025-06-16 11:45:00|8628.6|8603.6|8631.5|8606.5|8632|8607|8628.6|8603.6|16
1750074600000|2025-06-16 11:50:00|8630.9|8605.9|8628.4|8603.4|8631|8606|8628.2|8603.2|77
1750074900000|2025-06-16 11:55:00|8628.3|8603.3|8628.2|8603.2|8629.2|8604.2|8628.2|8603.2|80
1750075200000|2025-06-16 12:00:00|8628.1|8603.1|8627|8602|8628.1|8603.1|8626.8|8601.8|25
1750075500000|2025-06-16 12:05:00|8626.9|8601.9|8626.6|8601.6|8627.9|8602.9|8626|8601|31
1750075800000|2025-06-16 12:10:00|8626.8|8601.8|8624.2|8599.2|8626.8|8601.8|8623.9|8598.9|61
1750076100000|2025-06-16 12:15:00|8624.5|8599.5|8623.2|8598.2|8624.7|8599.7|8622.9|8597.9|38
1750076400000|2025-06-16 12:20:00|8623.1|8598.1|8623.8|8598.8|8624|8599|8621.9|8596.9|37
1750076700000|2025-06-16 12:25:00|8623.7|8598.7|8624.2|8599.2|8624.6|8599.6|8623.7|8598.7|37
1750077000000|2025-06-16 12:30:00|8624.5|8599.5|8624.3|8599.3|8624.7|8599.7|8624.1|8599.1|37
1750077300000|2025-06-16 12:35:00|8624.2|8599.2|8622.1|8597.1|8624.3|8599.3|8622.1|8597.1|24
1750077600000|2025-06-16 12:40:00|8622|8597|8621.7|8596.7|8622.1|8597.1|8620.8|8595.8|47
1750077900000|2025-06-16 12:45:00|8621.8|8596.8|8620.4|8595.4|8621.9|8596.9|8620.2|8595.2|47
1750078200000|2025-06-16 12:50:00|8620.3|8595.3|8614.1|8599.1|8620.5|8599.1|8613.9|8593.7|24
1750078500000|2025-06-16 12:55:00|8619.1|8594.1|8620.8|8595.8|8625.5|8601.4|8616.4|8594|131
1750078800000|2025-06-16 13:00:00|8620.6|8595.6|8614|8599|8621.9|8601.8|8613.9|8593.2|84
1750079100000|2025-06-16 13:05:00|8613.9|8598.9|8613|8598|8614|8599|8613|8598|64
1750079400000|2025-06-16 13:10:00|8613.3|8598.3|8617.5|8592.5|8617.5|8598.4|8612.5|8592.5|18
1750079700000|2025-06-16 13:15:00|8617.9|8592.9|8612.7|8597.7|8618.2|8598.6|8612.5|8592.9|39
1750080000000|2025-06-16 13:20:00|8612.5|8597.5|8614|8599|8614.3|8599.3|8612.3|8597.3|31
1750080300000|2025-06-16 13:25:00|8613.9|8598.9|8613.2|8598.2|8615.3|8600.3|8613.1|8598.1|70
1750080600000|2025-06-16 13:30:00|8613.1|8598.1|8612.7|8597.7|8613.3|8598.3|8612.6|8597.6|54
1750080900000|2025-06-16 13:35:00|8612.9|8597.9|8618|8593|8618|8598.5|8612.9|8593|45
1750081200000|2025-06-16 13:40:00|8618.4|8593.4|8618.8|8593.8|8620.1|8595.1|8618.4|8593.4|48
1750081500000|2025-06-16 13:45:00|8618.9|8593.9|8618.7|8593.7|8619|8594|8618.4|8593.4|30
1750081800000|2025-06-16 13:50:00|8618.6|8593.6|8622.5|8597.5|8622.8|8597.8|8618.6|8593.6|77
1750082100000|2025-06-16 13:55:00|8622.4|8597.4|8613.2|8588.2|8622.7|8597.7|8613.1|8588.1|113
1750082400000|2025-06-16 14:00:00|8613.1|8588.1|8602.3|8577.3|8614.2|8589.2|8602.3|8577.3|163
1750082700000|2025-06-16 14:05:00|8602.5|8577.5|8601.5|8576.5|8603.4|8578.4|8595.7|8570.7|239
1750083000000|2025-06-16 14:10:00|8601.7|8576.7|8602.7|8577.7|8603.2|8578.2|8600.9|8575.9|136
1750083300000|2025-06-16 14:15:00|8602.8|8577.8|8601.8|8576.8|8603.6|8578.6|8600.9|8575.9|99
1750083600000|2025-06-16 14:20:00|8602|8577|8606|8581|8607.2|8582.2|8602|8577|89
1750083900000|2025-06-16 14:25:00|8605.9|8580.9|8605|8580|8606.7|8581.7|8604.4|8579.4|109
1750084200000|2025-06-16 14:30:00|8605.2|8580.2|8604.6|8579.6|8605.3|8580.3|8603.3|8578.3|111
1750084500000|2025-06-16 14:35:00|8604|8579|8601.3|8576.3|8604.6|8579.6|8600.4|8575.4|109
1750084800000|2025-06-16 14:40:00|8601.2|8576.2|8614.5|8589.5|8622.7|8597.7|8600.8|8575.8|275
1750085100000|2025-06-16 14:45:00|8614.6|8589.6|8613.8|8588.8|8615|8590|8612.2|8587.2|172
1750085400000|2025-06-16 14:50:00|8613.7|8588.7|8612.1|8587.1|8614|8589|8610.6|8585.6|155
1750085700000|2025-06-16 14:55:00|8612.2|8587.2|8612.4|8587.4|8614.6|8589.6|8610.8|8585.8|118
1750086000000|2025-06-16 15:00:00|8612.3|8587.3|8615|8590|8616.8|8591.8|8612.2|8587.2|73
1750086300000|2025-06-16 15:05:00|8614.8|8589.8|8612.5|8587.5|8614.8|8589.8|8611.5|8586.5|80
1750086600000|2025-06-16 15:10:00|8612.6|8587.6|8613.2|8588.2|8614.8|8589.8|8612.3|8587.3|42
1750086900000|2025-06-16 15:15:00|8613.3|8588.3|8614.8|8589.8|8614.9|8589.9|8613.3|8588.3|88
1750087200000|2025-06-16 15:20:00|8614.3|8589.3|8614.1|8589.1|8614.8|8589.8|8613.4|8588.4|51
1750087500000|2025-06-16 15:25:00|8613.9|8588.9|8615|8590|8616.4|8591.4|8613.2|8588.2|102
1750087800000|2025-06-16 15:30:00|8615.7|8590.7|8616.6|8591.6|8616.6|8591.6|8615.3|8590.3|85
1750088100000|2025-06-16 15:35:00|8616.8|8591.8|8617.4|8592.4|8617.4|8592.4|8616.2|8591.2|33
1750088400000|2025-06-16 15:40:00|8617.3|8592.3|8617.6|8592.6|8618|8593|8615.5|8590.5|79
1750088700000|2025-06-16 15:45:00|8617.7|8592.7|8615.8|8590.8|8617.7|8592.7|8615.7|8590.7|84
1750089000000|2025-06-16 15:50:00|8615.9|8590.9|8617.2|8592.2|8617.7|8592.7|8615.9|8590.9|70
1750089300000|2025-06-16 15:55:00|8617.1|8592.1|8617.7|8592.7|8618.3|8593.3|8616.1|8591.1|78
1750089600000|2025-06-16 16:00:00|8617.9|8592.9|8619.2|8594.2|8619.3|8594.3|8617.7|8592.7|51
1750089900000|2025-06-16 16:05:00|8618.8|8593.8|8618.4|8593.4|8619.2|8594.2|8616.7|8591.7|65
1750090200000|2025-06-16 16:10:00|8618.3|8593.3|8620.2|8595.2|8620.4|8595.4|8618.3|8593.3|26
1750090500000|2025-06-16 16:15:00|8620.4|8595.4|8620.4|8595.4|8621.1|8596.1|8620.4|8595.4|23
1750090800000|2025-06-16 16:20:00|8620.6|8595.6|8620.3|8595.3|8620.6|8595.6|8620.3|8595.3|6
1750091100000|2025-06-16 16:25:00|8620.5|8595.5|8620.5|8595.5|8620.7|8595.7|8620.4|8595.4|15
1750091400000|2025-06-16 16:30:00|8620.4|8595.4|8618.5|8593.5|8620.4|8595.4|8618.5|8593.5|189
1750091700000|2025-06-16 16:35:00|8618.6|8593.6|8619.1|8594.1|8619.1|8594.1|8618.5|8593.5|22
1750092000000|2025-06-16 16:40:00|8619|8594|8618.7|8593.7|8619.1|8594.1|8618.6|8593.6|23
1750092300000|2025-06-16 16:45:00|8618.6|8593.6|8618.5|8593.5|8618.8|8593.8|8618.4|8593.4|29
1750092600000|2025-06-16 16:50:00|8618.4|8593.4|8620.5|8595.5|8620.7|8595.7|8618.4|8593.4|47
1750092900000|2025-06-16 16:55:00|8620.7|8595.7|8620.4|8595.4|8620.7|8595.7|8620.2|8595.2|22
1750093200000|2025-06-16 17:00:00|8620.3|8595.3|8620.5|8595.5|8620.6|8595.6|8619.4|8594.4|57
1750093500000|2025-06-16 17:05:00|8620.6|8595.6|8621.5|8596.5|8622.9|8597.9|8620.6|8595.6|76
1750093800000|2025-06-16 17:10:00|8621.6|8596.6|8622.1|8597.1|8622.9|8597.9|8621.5|8596.5|67
1750094100000|2025-06-16 17:15:00|8622.3|8597.3|8622.6|8597.6|8623.3|8598.3|8620.7|8595.7|51
1750094400000|2025-06-16 17:20:00|8622.5|8597.5|8622.5|8597.5|8622.7|8597.7|8622.4|8597.4|17
1750094700000|2025-06-16 17:25:00|8622.6|8597.6|8622.5|8597.5|8622.7|8597.7|8622.5|8597.5|4
1750095000000|2025-06-16 17:30:00|8622.6|8597.6|8622.5|8597.5|8622.6|8597.6|8622.5|8597.5|2
1750095300000|2025-06-16 17:35:00|8622.6|8597.6|8622.6|8597.6|8622.6|8597.6|8622.6|8597.6|1
1750095600000|2025-06-16 17:40:00|8622.5|8597.5|8621.8|8596.8|8622.6|8597.6|8621.8|8596.8|17
1750095900000|2025-06-16 17:45:00|8621.9|8596.9|8623|8598|8623.1|8598.1|8621.9|8596.9|25
1750096200000|2025-06-16 17:50:00|8623.1|8598.1|8624.7|8599.7|8624.8|8599.8|8622.8|8597.8|21
1750096500000|2025-06-16 17:55:00|8624.6|8599.6|8623.9|8598.9|8625.3|8600.3|8623.8|8598.8|50
1750096800000|2025-06-16 18:00:00|8624.1|8599.1|8621.8|8596.8|8624.1|8599.1|8621.8|8596.8|30
1750097100000|2025-06-16 18:05:00|8622.6|8597.6|8622.3|8597.3|8622.6|8597.6|8621.8|8596.8|16
1750097400000|2025-06-16 18:10:00|8622.4|8597.4|8622.3|8597.3|8622.4|8597.4|8622|8597|30
1750097700000|2025-06-16 18:15:00|8622.2|8597.2|8622.3|8597.3|8622.3|8597.3|8621.9|8596.9|16
1750098000000|2025-06-16 18:20:00|8621.8|8596.8|8622.2|8597.2|8622.3|8597.3|8621.8|8596.8|16
1750098300000|2025-06-16 18:25:00|8622|8597|8622.2|8597.2|8622.3|8597.3|8622|8597|4
1750098600000|2025-06-16 18:30:00|8621.2|8596.2|8621|8596|8621.2|8596.2|8620.5|8595.5|43
1750098900000|2025-06-16 18:35:00|8621.3|8596.3|8621.3|8596.3|8621.4|8596.4|8621.1|8596.1|5
1750099800000|2025-06-16 18:50:00|8621.5|8596.5|8621.3|8596.3|8621.5|8596.5|8621.2|8596.2|4
1750100100000|2025-06-16 18:55:00|8621.2|8596.2|8621.1|8596.1|8621.2|8596.2|8621.1|8596.1|2
1750100400000|2025-06-16 19:00:00|8621.2|8596.2|8621.1|8596.1|8621.3|8596.3|8621.1|8596.1|3
1750100700000|2025-06-16 19:05:00|8621.4|8596.4|8621.2|8596.2|8621.4|8596.4|8621.2|8596.2|2
1750101000000|2025-06-16 19:10:00|8621.1|8596.1|8621.2|8596.2|8621.2|8596.2|8621.1|8596.1|6
1750101300000|2025-06-16 19:15:00|8621.3|8596.3|8622|8597|8622.1|8597.1|8621.3|8596.3|9
1750101600000|2025-06-16 19:20:00|8621.9|8596.9|8621.9|8596.9|8621.9|8596.9|8621.9|8596.9|1
1750101900000|2025-06-16 19:25:00|8621.7|8596.7|8621.7|8596.7|8621.8|8596.8|8621.7|8596.7|11
1750102200000|2025-06-16 19:30:00|8621.8|8596.8|8621.7|8596.7|8621.9|8596.9|8621.7|8596.7|6
1750102500000|2025-06-16 19:35:00|8621.8|8596.8|8621.7|8596.7|8621.8|8596.8|8621.7|8596.7|4
1750102800000|2025-06-16 19:40:00|8621.8|8596.8|8622.1|8597.1|8622.1|8597.1|8621.7|8596.7|16
1750103100000|2025-06-16 19:45:00|8622|8597|8622|8597|8622.1|8597.1|8621.9|8596.9|15
1750103400000|2025-06-16 19:50:00|8622.1|8597.1|8621.7|8596.7|8622.1|8597.1|8621.7|8596.7|21
1750103700000|2025-06-16 19:55:00|8621.9|8596.9|8621.7|8596.7|8621.9|8596.9|8621.7|8596.7|2
1750122000000|2025-06-17 01:00:00|8627.1|8602.1|8627.1|8602.1|8627.1|8602.1|8627.1|8602.1|1
1750122300000|2025-06-17 01:05:00|8624.5|8599.5|8624.5|8599.5|8624.5|8599.5|8624.5|8599.5|1
1750122900000|2025-06-17 01:15:00|8626.4|8601.4|8626.2|8601.2|8626.4|8601.4|8624.6|8599.6|12
1750123200000|2025-06-17 01:20:00|8626.3|8601.3|8627.4|8602.4|8627.4|8602.4|8625.5|8600.5|14
1750123500000|2025-06-17 01:25:00|8625.5|8600.5|8629.3|8604.3|8629.4|8604.4|8625.5|8600.5|11
1750123800000|2025-06-17 01:30:00|8628.5|8603.5|8629.3|8604.3|8629.3|8604.3|8628.5|8603.5|4
1750124400000|2025-06-17 01:40:00|8630.1|8605.1|8630.7|8605.7|8630.7|8605.7|8629.4|8604.4|4
1750124700000|2025-06-17 01:45:00|8630.3|8605.3|8634.4|8609.4|8634.4|8609.4|8629.3|8604.3|41
1750125000000|2025-06-17 01:50:00|8634.3|8609.3|8634.9|8609.9|8635.9|8610.9|8634.3|8609.3|29
1750125300000|2025-06-17 01:55:00|8635.6|8610.6|8634.7|8609.7|8635.8|8610.8|8634.1|8609.1|26
1750125600000|2025-06-17 02:00:00|8634.3|8609.3|8637|8612|8637.5|8612.5|8634.3|8609.3|29
1750125900000|2025-06-17 02:05:00|8637.4|8612.4|8637.1|8612.1|8637.7|8612.7|8636.5|8611.5|9
1750126200000|2025-06-17 02:10:00|8637|8612|8636.7|8611.7|8637|8612|8636.7|8611.7|3
1750126500000|2025-06-17 02:15:00|8636.5|8611.5|8636.7|8611.7|8636.7|8611.7|8636.5|8611.5|2
1750126800000|2025-06-17 02:20:00|8636.3|8611.3|8636.3|8611.3|8636.3|8611.3|8636.1|8611.1|3
1750127100000|2025-06-17 02:25:00|8637.1|8612.1|8637.1|8612.1|8637.2|8612.2|8636.9|8611.9|6
1750127400000|2025-06-17 02:30:00|8637.5|8612.5|8636.7|8611.7|8637.5|8612.5|8636.7|8611.7|13
1750127700000|2025-06-17 02:35:00|8636.5|8611.5|8636.7|8611.7|8636.7|8611.7|8636.5|8611.5|4
1750128000000|2025-06-17 02:40:00|8636.2|8611.2|8636.1|8611.1|8636.6|8611.6|8630.4|8605.4|35
1750128300000|2025-06-17 02:45:00|8636.3|8611.3|8639.1|8614.1|8639.4|8614.4|8635.9|8610.9|18
1750128600000|2025-06-17 02:50:00|8638.9|8613.9|8626.1|8601.1|8639.4|8614.4|8625.3|8600.3|214
1750128900000|2025-06-17 02:55:00|8625.9|8600.9|8627|8602|8628|8603|8621.7|8596.7|146
1750129200000|2025-06-17 03:00:00|8627.1|8602.1|8627.9|8602.9|8627.9|8602.9|8626.5|8601.5|15
1750129500000|2025-06-17 03:05:00|8626.9|8601.9|8627|8602|8627.5|8602.5|8626|8601|8
1750129800000|2025-06-17 03:10:00|8626.9|8601.9|8627.1|8602.1|8627.1|8602.1|8626.9|8601.9|2
1750130100000|2025-06-17 03:15:00|8627.5|8602.5|8627.8|8602.8|8628|8603|8626.5|8601.5|15
1750130400000|2025-06-17 03:20:00|8627.9|8602.9|8629.7|8604.7|8631.4|8606.4|8627.8|8602.8|20
1750130700000|2025-06-17 03:25:00|8629.6|8604.6|8624.5|8599.5|8629.6|8604.6|8624.5|8599.5|59
1750131000000|2025-06-17 03:30:00|8624.6|8599.6|8621|8596|8624.6|8601.5|8616|8594.9|96
1750131300000|2025-06-17 03:35:00|8620.9|8595.9|8617.9|8592.9|8620.9|8595.9|8616.7|8591.7|92
1750131600000|2025-06-17 03:40:00|8618|8593|8614|8589|8618|8598.1|8612|8587.9|119
1750131900000|2025-06-17 03:45:00|8613.8|8588.8|8613.4|8598.4|8615.3|8598.4|8610.1|8587.1|99
1750132200000|2025-06-17 03:50:00|8612.8|8597.8|8615|8590|8619.3|8599.3|8610.9|8589.4|120
1750132500000|2025-06-17 03:55:00|8614.8|8589.8|8611.5|8596.5|8617.5|8597.5|8610.7|8589.4|57
1750132800000|2025-06-17 04:00:00|8611.6|8596.6|8609.4|8594.4|8612.3|8597.3|8608.7|8593.7|97
1750133100000|2025-06-17 04:05:00|8609.3|8594.3|8610.5|8595.5|8615.4|8596.4|8608.6|8589.3|101
1750133400000|2025-06-17 04:10:00|8610.4|8595.4|8611|8596|8615|8596|8608.4|8589.1|72
1750133700000|2025-06-17 04:15:00|8610.9|8595.9|8615.1|8590.1|8616.1|8597.7|8610.6|8590.1|88
1750134000000|2025-06-17 04:20:00|8615.2|8590.2|8618.9|8593.9|8621.4|8596.4|8614.3|8589.3|85
1750134300000|2025-06-17 04:25:00|8619.2|8594.2|8617.8|8602.8|8623.9|8604.2|8614.9|8594.2|133
1750134600000|2025-06-17 04:30:00|8617.7|8602.7|8616.1|8601.1|8619.6|8604.6|8616.1|8601.1|105
1750134900000|2025-06-17 04:35:00|8616.3|8601.3|8616.8|8601.8|8617.1|8602.1|8614.7|8599.7|105
1750135200000|2025-06-17 04:40:00|8616.7|8601.7|8621|8606|8624.4|8606.3|8616.7|8599.4|141
1750135500000|2025-06-17 04:45:00|8620.6|8605.6|8620.8|8605.8|8621.9|8606.9|8620|8605|129
1750135800000|2025-06-17 04:50:00|8620.9|8605.9|8622.3|8607.3|8623.5|8608.5|8620.7|8605.7|106
1750136100000|2025-06-17 04:55:00|8622.4|8607.4|8624.3|8609.3|8624.4|8609.4|8621.5|8606.5|74
1750136400000|2025-06-17 05:00:00|8624.2|8609.2|8628.6|8603.6|8629|8609.2|8622.5|8603.5|79
1750136700000|2025-06-17 05:05:00|8627.8|8602.8|8628|8603|8628|8603|8625.6|8600.6|58
1750137000000|2025-06-17 05:10:00|8628.1|8603.1|8622.1|8607.1|8628.2|8607.2|8622.1|8601.2|37
1750137300000|2025-06-17 05:15:00|8622.2|8607.2|8624.2|8609.2|8624.2|8609.2|8622.1|8607.1|75
1750137600000|2025-06-17 05:20:00|8624.3|8609.3|8626.1|8611.1|8632.2|8611.9|8624.3|8605.9|82
1750137900000|2025-06-17 05:25:00|8626|8611|8624.8|8609.8|8626.3|8611.3|8624.1|8609.1|61
1750138200000|2025-06-17 05:30:00|8624.9|8609.9|8625.5|8610.5|8633.1|8613.1|8624.7|8605.3|82
1750138500000|2025-06-17 05:35:00|8625.4|8610.4|8624.1|8609.1|8625.4|8610.4|8623.3|8608.3|54
1750138800000|2025-06-17 05:40:00|8624.2|8609.2|8625.1|8610.1|8625.1|8610.1|8623.4|8608.4|42
1750139100000|2025-06-17 05:45:00|8625|8610|8631.6|8606.6|8631.9|8610.6|8623.5|8605.7|93
1750139400000|2025-06-17 05:50:00|8631.7|8606.7|8626.1|8611.1|8632.8|8611.9|8625.9|8606|59
1750139700000|2025-06-17 05:55:00|8626.5|8611.5|8625.8|8610.8|8632.2|8612.9|8625.3|8606.1|95
1750140000000|2025-06-17 06:00:00|8625.9|8610.9|8627.9|8612.9|8628.9|8613.9|8625.9|8610.9|94
1750140300000|2025-06-17 06:05:00|8627.8|8612.8|8626.8|8611.8|8627.9|8612.9|8626.5|8611.5|79
1750140600000|2025-06-17 06:10:00|8626.9|8611.9|8623.4|8608.4|8631.2|8612|8623.3|8603.6|90
1750140900000|2025-06-17 06:15:00|8623.3|8608.3|8630.3|8605.3|8630.9|8609|8623.2|8603.5|66
1750141200000|2025-06-17 06:20:00|8630.5|8605.5|8630.5|8605.5|8631.5|8606.5|8629.5|8604.5|61
1750141500000|2025-06-17 06:25:00|8630.7|8605.7|8628.5|8613.5|8634|8613.7|8628.5|8605.7|57
1750141800000|2025-06-17 06:30:00|8628.7|8613.7|8628.5|8613.5|8629|8614|8628.3|8613.3|55
1750142100000|2025-06-17 06:35:00|8627.7|8612.7|8627.4|8612.4|8628.7|8613.7|8627.1|8612.1|63
1750142400000|2025-06-17 06:40:00|8627.5|8612.5|8632.6|8607.6|8632.6|8612.9|8627|8606.5|33
1750142700000|2025-06-17 06:45:00|8627.5|8612.5|8627.4|8612.4|8627.5|8612.5|8626.1|8611.1|79
1750143000000|2025-06-17 06:50:00|8627.2|8612.2|8628.5|8613.5|8629.7|8614.7|8627|8612|69
1750143300000|2025-06-17 06:55:00|8628.7|8613.7|8631.9|8616.9|8638.4|8618.3|8628.7|8612.7|122
1750143600000|2025-06-17 07:00:00|8632|8617|8632.6|8617.6|8634.3|8619.3|8631.7|8616.7|116
1750143900000|2025-06-17 07:05:00|8632.7|8617.7|8632.7|8617.7|8638.3|8618.7|8632.1|8612.9|63
1750144200000|2025-06-17 07:10:00|8632.9|8617.9|8632.5|8617.5|8639.2|8619.2|8632|8614.2|95
1750144500000|2025-06-17 07:15:00|8632.7|8617.7|8632.5|8617.5|8632.7|8617.7|8631.8|8616.8|56
1750144800000|2025-06-17 07:20:00|8632.6|8617.6|8638.6|8613.6|8639.2|8619.1|8632.5|8613.5|58
1750145100000|2025-06-17 07:25:00|8638.5|8613.5|8635.5|8620.5|8639.9|8620.5|8632.8|8613.5|62
1750145400000|2025-06-17 07:30:00|8636.2|8621.2|8641.6|8616.6|8642|8621.9|8635.9|8616.5|45
1750145700000|2025-06-17 07:35:00|8641.5|8616.5|8636.7|8621.7|8641.5|8622.1|8635.1|8616.5|84
1750146000000|2025-06-17 07:40:00|8636.9|8621.9|8641.5|8616.5|8641.8|8622.3|8636.3|8616.3|67
1750146300000|2025-06-17 07:45:00|8641.3|8616.3|8634.7|8619.7|8641.3|8620|8634.6|8614.7|40
1750146600000|2025-06-17 07:50:00|8639.7|8614.7|8639.5|8614.5|8639.9|8619.1|8634|8613.1|69
1750146900000|2025-06-17 07:55:00|8639.3|8614.3|8640.5|8615.5|8641.3|8616.3|8638.9|8613.9|69
1750147200000|2025-06-17 08:00:00|8640.4|8615.4|8639.7|8614.7|8640.6|8615.6|8638.7|8613.7|71
1750147500000|2025-06-17 08:05:00|8639.8|8614.8|8640.3|8615.3|8641.2|8616.2|8639.6|8614.6|67
1750147800000|2025-06-17 08:10:00|8640.2|8615.2|8639.8|8614.8|8641.1|8616.1|8639.5|8614.5|39
1750148100000|2025-06-17 08:15:00|8639.9|8614.9|8641.8|8616.8|8641.8|8616.8|8639.9|8614.9|53
1750148400000|2025-06-17 08:20:00|8641.7|8616.7|8644|8619|8645.5|8620.5|8641.6|8616.6|113
1750148700000|2025-06-17 08:25:00|8643.8|8618.8|8638.3|8623.3|8644.7|8624.5|8638.2|8617.2|90
1750149000000|2025-06-17 08:30:00|8638.4|8623.4|8645.5|8620.5|8646.7|8623.4|8638.1|8618.1|79
1750149300000|2025-06-17 08:35:00|8645.4|8620.4|8644.6|8619.6|8645.4|8620.4|8643.8|8618.8|63
1750149600000|2025-06-17 08:40:00|8644.7|8619.7|8646.8|8621.8|8647.2|8622.2|8644.5|8619.5|72
1750149900000|2025-06-17 08:45:00|8646.9|8621.9|8646.9|8621.9|8647.2|8627.7|8641.3|8621.6|50
1750150200000|2025-06-17 08:50:00|8646.7|8621.7|8643.8|8628.8|8648.3|8628.8|8642.5|8621.4|68
1750150500000|2025-06-17 08:55:00|8643.7|8628.7|8645.9|8630.9|8646.1|8631.1|8642.5|8627.5|88
1750150800000|2025-06-17 09:00:00|8645.8|8630.8|8643.9|8628.9|8645.8|8630.8|8643.6|8628.6|62
1750151100000|2025-06-17 09:05:00|8644.1|8629.1|8642.5|8627.5|8647.5|8629.2|8641.7|8622.4|52
1750151400000|2025-06-17 09:10:00|8642.3|8627.3|8642.3|8627.3|8642.7|8627.7|8640.2|8625.2|92
1750151700000|2025-06-17 09:15:00|8642.5|8627.5|8643|8628|8649.1|8628.7|8642.1|8622.7|67
1750152000000|2025-06-17 09:20:00|8642.4|8627.4|8642|8627|8648.2|8627.4|8641.7|8621.7|68
1750152300000|2025-06-17 09:25:00|8641.9|8626.9|8649|8624|8651|8626.9|8640.5|8620.5|112
1750152600000|2025-06-17 09:30:00|8649.1|8624.1|8645.2|8630.2|8650.2|8630.3|8643.7|8624.1|65
1750152900000|2025-06-17 09:35:00|8645.3|8630.3|8645.7|8630.7|8646.3|8631.3|8644.9|8629.9|52
1750153200000|2025-06-17 09:40:00|8645.9|8630.9|8645.3|8630.3|8646.1|8631.1|8645|8630|81
1750153500000|2025-06-17 09:45:00|8645|8630|8645.7|8630.7|8651.3|8631|8644.7|8624.7|66
1750153800000|2025-06-17 09:50:00|8645.6|8630.6|8649.7|8624.7|8650.4|8631|8643.9|8623.9|75
1750154100000|2025-06-17 09:55:00|8649.8|8624.8|8648.8|8623.8|8650.2|8625.2|8648.4|8623.4|63
1750154400000|2025-06-17 10:00:00|8648.6|8623.6|8642.5|8627.5|8648.6|8628.4|8641.7|8623.3|65
1750154700000|2025-06-17 10:05:00|8642.6|8627.6|8643.7|8628.7|8643.7|8628.7|8642.5|8627.5|12
1750155000000|2025-06-17 10:10:00|8643.5|8628.5|8642.3|8627.3|8643.7|8628.7|8642.3|8627.3|13
1750155300000|2025-06-17 10:15:00|8642.4|8627.4|8643.9|8628.9|8644.4|8629.4|8642.4|8627.4|41
1750155600000|2025-06-17 10:20:00|8643.8|8628.8|8642.3|8627.3|8647.2|8628.9|8641.5|8622.2|50
1750155900000|2025-06-17 10:25:00|8642.2|8627.2|8642.3|8627.3|8642.3|8627.3|8641.3|8626.3|40
1750156200000|2025-06-17 10:30:00|8642.1|8627.1|8642.4|8627.4|8642.4|8627.4|8642|8627|9
1750156500000|2025-06-17 10:35:00|8642.1|8627.1|8643.7|8628.7|8643.7|8628.7|8641.5|8626.5|21
1750156800000|2025-06-17 10:40:00|8643.8|8628.8|8650.4|8625.4|8650.4|8629.8|8643.8|8624.3|23
1750157100000|2025-06-17 10:45:00|8650.8|8625.8|8650.9|8625.9|8651.2|8626.2|8650.4|8625.4|27
1750157400000|2025-06-17 10:50:00|8651|8626|8645.3|8630.3|8651.2|8631.2|8644.7|8625.9|55
1750157700000|2025-06-17 10:55:00|8645.8|8630.8|8647.7|8622.7|8650.3|8631.2|8645.5|8622.7|87
1750158000000|2025-06-17 11:00:00|8647.8|8622.8|8647.4|8622.4|8647.9|8622.9|8646|8621|89
1750158300000|2025-06-17 11:05:00|8647.5|8622.5|8648.7|8623.7|8649|8624|8646.6|8621.6|53
1750158600000|2025-06-17 11:10:00|8648.6|8623.6|8643|8628|8648.7|8628.7|8643|8623.1|48
1750158900000|2025-06-17 11:15:00|8643.1|8628.1|8643.8|8628.8|8643.8|8628.8|8643.1|8628.1|38
1750159200000|2025-06-17 11:20:00|8643.6|8628.6|8643.5|8628.5|8643.9|8628.9|8643.3|8628.3|49
1750159500000|2025-06-17 11:25:00|8643.6|8628.6|8644.1|8629.1|8644.1|8629.1|8643.5|8628.5|12
1750159800000|2025-06-17 11:30:00|8644|8629|8643.5|8628.5|8644|8629|8643.3|8628.3|12
1750160100000|2025-06-17 11:35:00|8643.6|8628.6|8649.7|8624.7|8649.9|8628.8|8643.6|8624.6|10
1750160400000|2025-06-17 11:40:00|8649.1|8624.1|8648.7|8623.7|8649.1|8624.1|8648.7|8623.7|4
1750160700000|2025-06-17 11:45:00|8648.8|8623.8|8643.4|8628.4|8648.8|8628.4|8642.7|8622.7|8
1750161000000|2025-06-17 11:50:00|8643.3|8628.3|8644.1|8629.1|8644.2|8629.2|8643|8628|52
1750161300000|2025-06-17 11:55:00|8644|8629|8643|8628|8644|8629|8642.9|8627.9|17
1750161600000|2025-06-17 12:00:00|8643.2|8628.2|8643.1|8628.1|8643.6|8628.6|8642.8|8627.8|12
1750161900000|2025-06-17 12:05:00|8643.5|8628.5|8644|8629|8644.2|8629.2|8643.1|8628.1|9
1750162200000|2025-06-17 12:10:00|8643.8|8628.8|8643.5|8628.5|8643.8|8628.8|8643.2|8628.2|7
1750162500000|2025-06-17 12:15:00|8643.4|8628.4|8643.9|8628.9|8643.9|8628.9|8643|8628|18
1750162800000|2025-06-17 12:20:00|8644.3|8629.3|8651.1|8626.1|8651.1|8631|8644.3|8625.8|45
1750163100000|2025-06-17 12:25:00|8651.2|8626.2|8655.7|8630.7|8658.9|8633.9|8650.9|8625.9|128
1750163400000|2025-06-17 12:30:00|8654.7|8629.7|8654.6|8629.6|8655.4|8630.4|8650.8|8625.8|225
1750163700000|2025-06-17 12:35:00|8654.5|8629.5|8653.8|8628.8|8656.3|8631.3|8653|8628|93
1750164000000|2025-06-17 12:40:00|8654|8629|8655.2|8630.2|8656.2|8631.2|8654|8629|65
1750164300000|2025-06-17 12:45:00|8654.9|8629.9|8658|8633|8658.7|8633.7|8654.7|8629.7|85
1750164600000|2025-06-17 12:50:00|8658.1|8633.1|8658.3|8633.3|8659.9|8634.9|8657.7|8632.7|65
1750164900000|2025-06-17 12:55:00|8658|8633|8659|8634|8659|8634|8656.6|8631.6|32
1750165200000|2025-06-17 13:00:00|8658.9|8633.9|8655.4|8630.4|8658.9|8633.9|8655.4|8630.4|61
1750165500000|2025-06-17 13:05:00|8655.2|8630.2|8657.5|8632.5|8658.4|8633.4|8653.7|8628.7|74
1750165800000|2025-06-17 13:10:00|8657.3|8632.3|8654.9|8629.9|8657.4|8632.4|8653|8628|37
1750166100000|2025-06-17 13:15:00|8655.4|8630.4|8653.3|8628.3|8655.4|8630.4|8652.2|8627.2|58
1750166400000|2025-06-17 13:20:00|8653.7|8628.7|8652.1|8627.1|8653.7|8628.7|8651.9|8626.9|45
1750166700000|2025-06-17 13:25:00|8652.3|8627.3|8651.7|8626.7|8652.6|8627.6|8650.5|8625.5|58
1750167000000|2025-06-17 13:30:00|8651.8|8626.8|8651.3|8626.3|8652.2|8627.2|8650.5|8625.5|77
1750167300000|2025-06-17 13:35:00|8651.4|8626.4|8651.7|8626.7|8655.1|8630.1|8651.4|8626.4|90
1750167600000|2025-06-17 13:40:00|8651.5|8626.5|8646|8631|8653.4|8631|8645.8|8625.1|86
1750167900000|2025-06-17 13:45:00|8646.4|8631.4|8651.1|8626.1|8652.1|8632.1|8645|8625.7|80
1750168200000|2025-06-17 13:50:00|8651.2|8626.2|8651.8|8626.8|8654.4|8629.4|8650.5|8625.5|131
1750168500000|2025-06-17 13:55:00|8651.7|8626.7|8651.9|8626.9|8652|8627|8650.1|8625.1|81
1750168800000|2025-06-17 14:00:00|8652|8627|8654|8629|8654.5|8629.5|8652|8627|64
1750169100000|2025-06-17 14:05:00|8653.8|8628.8|8651.5|8636.5|8656.2|8636.7|8650.2|8628.7|68
1750169400000|2025-06-17 14:10:00|8651.4|8636.4|8650.6|8635.6|8652.6|8637.6|8649.6|8634.6|71
1750169700000|2025-06-17 14:15:00|8650.9|8635.9|8652.6|8637.6|8652.8|8637.8|8650.9|8635.9|45
1750170000000|2025-06-17 14:20:00|8652.5|8637.5|8653.4|8638.4|8653.6|8638.6|8652.4|8637.4|61
1750170300000|2025-06-17 14:25:00|8653.3|8638.3|8656.1|8631.1|8657.3|8639.1|8652.3|8630.5|107
1750170600000|2025-06-17 14:30:00|8655.8|8630.8|8660|8635|8660|8639.8|8652|8630.6|80
1750170900000|2025-06-17 14:35:00|8659.9|8634.9|8663.3|8638.3|8663.8|8643.3|8654.8|8634.7|102
1750171200000|2025-06-17 14:40:00|8663.5|8638.5|8658.5|8643.5|8663.9|8643.6|8657.1|8638.3|74
1750171500000|2025-06-17 14:45:00|8658.4|8643.4|8660.3|8635.3|8661.8|8643.6|8656.5|8634.9|109
1750171800000|2025-06-17 14:50:00|8660.2|8635.2|8659.3|8634.3|8660.5|8635.5|8658.8|8633.8|53
1750172100000|2025-06-17 14:55:00|8658.8|8633.8|8658.9|8633.9|8658.9|8633.9|8658|8633|54
1750172400000|2025-06-17 15:00:00|8659|8634|8658.1|8633.1|8659.5|8634.5|8658|8633|59
1750172700000|2025-06-17 15:05:00|8658|8633|8656.5|8631.5|8658|8633|8656.3|8631.3|58
1750173000000|2025-06-17 15:10:00|8656.1|8631.1|8655.1|8630.1|8657|8632|8655|8630|48
1750173300000|2025-06-17 15:15:00|8655|8630|8654.2|8629.2|8655.7|8630.7|8653.7|8628.7|52
1750173600000|2025-06-17 15:20:00|8654.3|8629.3|8655.8|8630.8|8656.4|8631.4|8654.1|8629.1|63
1750173900000|2025-06-17 15:25:00|8655.9|8630.9|8658.3|8633.3|8658.8|8633.8|8655.8|8630.8|38
1750174200000|2025-06-17 15:30:00|8658.5|8633.5|8655.6|8630.6|8658.5|8633.5|8655.6|8630.6|48
1750174500000|2025-06-17 15:35:00|8655.7|8630.7|8655.5|8630.5|8656|8631|8654.9|8629.9|64
1750174800000|2025-06-17 15:40:00|8655|8630|8655.1|8630.1|8655.5|8630.5|8654.9|8629.9|49
1750175100000|2025-06-17 15:45:00|8654.9|8629.9|8656.5|8631.5|8656.8|8631.8|8654.9|8629.9|37
1750175400000|2025-06-17 15:50:00|8656.8|8631.8|8657.1|8632.1|8658|8633|8656.8|8631.8|19
1750175700000|2025-06-17 15:55:00|8657.3|8632.3|8656.3|8631.3|8658.1|8633.1|8656.3|8631.3|26
1750176000000|2025-06-17 16:00:00|8656.2|8631.2|8655.8|8630.8|8656.3|8631.3|8655.6|8630.6|39
1750176300000|2025-06-17 16:05:00|8655.7|8630.7|8655.7|8630.7|8656.3|8631.3|8654.9|8629.9|26
1750176600000|2025-06-17 16:10:00|8655.6|8630.6|8654.5|8629.5|8655.6|8630.6|8653.9|8628.9|69
1750176900000|2025-06-17 16:15:00|8654.6|8629.6|8655.7|8630.7|8655.9|8630.9|8654.4|8629.4|41
1750177200000|2025-06-17 16:20:00|8655.8|8630.8|8656.8|8631.8|8656.8|8631.8|8655.8|8630.8|36
1750177500000|2025-06-17 16:25:00|8656.7|8631.7|8656.3|8631.3|8656.7|8631.7|8656.3|8631.3|2
1750177800000|2025-06-17 16:30:00|8656.4|8631.4|8655.6|8630.6|8657.4|8632.4|8655.6|8630.6|29
1750178100000|2025-06-17 16:35:00|8655.8|8630.8|8657.2|8632.2|8657.2|8632.2|8655.1|8630.1|35
1750178400000|2025-06-17 16:40:00|8657.1|8632.1|8657.3|8632.3|8657.4|8632.4|8656.7|8631.7|62
1750178700000|2025-06-17 16:45:00|8658.5|8633.5|8660.3|8635.3|8660.3|8635.3|8658.5|8633.5|54
1750179000000|2025-06-17 16:50:00|8660.5|8635.5|8662.8|8637.8|8662.8|8637.8|8660|8635|79
1750179300000|2025-06-17 16:55:00|8662.9|8637.9|8663.2|8638.2|8665|8640|8662.9|8637.9|67
1750179600000|2025-06-17 17:00:00|8663|8638|8665.2|8640.2|8665.2|8640.2|8662.9|8637.9|61
1750179900000|2025-06-17 17:05:00|8665.3|8640.3|8664.7|8639.7|8665.3|8640.3|8663.1|8638.1|39
1750180200000|2025-06-17 17:10:00|8664.8|8639.8|8666.3|8641.3|8667.6|8642.6|8664.7|8639.7|66
1750180500000|2025-06-17 17:15:00|8667.2|8642.2|8667.9|8642.9|8668|8643|8666.5|8641.5|76
1750180800000|2025-06-17 17:20:00|8667.8|8642.8|8668.3|8643.3|8669|8644|8667.3|8642.3|43
1750181100000|2025-06-17 17:25:00|8668.7|8643.7|8669.3|8644.3|8670.3|8645.3|8668.7|8643.7|67
1750181400000|2025-06-17 17:30:00|8669.4|8644.4|8668.3|8643.3|8669.5|8644.5|8668.3|8643.3|46
1750181700000|2025-06-17 17:35:00|8667.9|8642.9|8667.1|8642.1|8667.9|8642.9|8666.5|8641.5|44
1750182000000|2025-06-17 17:40:00|8667|8642|8668.5|8643.5|8668.5|8643.5|8666.8|8641.8|25
1750182300000|2025-06-17 17:45:00|8668.3|8643.3|8670.4|8645.4|8671.8|8646.8|8668.3|8643.3|100
1750182600000|2025-06-17 17:50:00|8670.3|8645.3|8670.3|8645.3|8671.1|8646.1|8669.5|8644.5|98
1750182900000|2025-06-17 17:55:00|8670.1|8645.1|8669.2|8644.2|8670.1|8645.1|8668|8643|128
1750183200000|2025-06-17 18:00:00|8669.3|8644.3|8669.4|8644.4|8670.3|8645.3|8668.8|8643.8|104
1750183500000|2025-06-17 18:05:00|8669.3|8644.3|8668.9|8643.9|8669.3|8644.3|8667.4|8642.4|73
1750183800000|2025-06-17 18:10:00|8668.8|8643.8|8669.6|8644.6|8669.7|8644.7|8668.6|8643.6|40
1750184100000|2025-06-17 18:15:00|8670|8645|8670.9|8645.9|8672.6|8647.6|8669.2|8644.2|69
1750184400000|2025-06-17 18:20:00|8671|8646|8670.1|8645.1|8671.3|8646.3|8670.1|8645.1|25
1750184700000|2025-06-17 18:25:00|8670|8645|8672.1|8647.1|8672.2|8647.2|8670|8645|83
1750185000000|2025-06-17 18:30:00|8672|8647|8670.5|8645.5|8672.1|8647.1|8669.7|8644.7|85
1750185300000|2025-06-17 18:35:00|8670.4|8645.4|8671.3|8646.3|8671.4|8646.4|8670.4|8645.4|52
1750185600000|2025-06-17 18:40:00|8671.4|8646.4|8671.3|8646.3|8672|8647|8671.2|8646.2|43
1750185900000|2025-06-17 18:45:00|8671.2|8646.2|8672.2|8647.2|8672.3|8647.3|8670.8|8645.8|44
1750186200000|2025-06-17 18:50:00|8672.1|8647.1|8671.2|8646.2|8672.7|8647.7|8671.1|8646.1|28
1750186500000|2025-06-17 18:55:00|8671.3|8646.3|8670.5|8645.5|8671.3|8646.3|8670.2|8645.2|70
1750186800000|2025-06-17 19:00:00|8670.6|8645.6|8670.5|8645.5|8671.2|8646.2|8670.5|8645.5|52
1750187100000|2025-06-17 19:05:00|8670.6|8645.6|8670.5|8645.5|8670.9|8645.9|8670|8645|39
1750187400000|2025-06-17 19:10:00|8670.6|8645.6|8670.5|8645.5|8670.6|8645.6|8670|8645|33
1750187700000|2025-06-17 19:15:00|8670.4|8645.4|8670.8|8645.8|8670.8|8645.8|8670.4|8645.4|28
1750188000000|2025-06-17 19:20:00|8670.7|8645.7|8670|8645|8670.8|8645.8|8670|8645|11
1750188300000|2025-06-17 19:25:00|8670.2|8645.2|8670|8645|8670.2|8645.2|8669.4|8644.4|15
1750188600000|2025-06-17 19:30:00|8670.2|8645.2|8670|8645|8670.8|8645.8|8670|8645|45
1750188900000|2025-06-17 19:35:00|8670.2|8645.2|8670|8645|8670.3|8645.3|8670|8645|3
1750189500000|2025-06-17 19:45:00|8669.9|8644.9|8670|8645|8670|8645|8669.9|8644.9|2
1750189800000|2025-06-17 19:50:00|8669.8|8644.8|8669.8|8644.8|8669.9|8644.9|8669.5|8644.5|31
1750190100000|2025-06-17 19:55:00|8669.9|8644.9|8668.4|8643.4|8669.9|8644.9|8668.1|8643.1|36
1750208400000|2025-06-18 01:00:00|8673.8|8644.8|8671.8|8646.8|8680.1|8651.1|8669.8|8642.7|242
1750208700000|2025-06-18 01:05:00|8670.9|8645.9|8675|8650|8679.1|8651.1|8669.9|8644.7|329
1750209000000|2025-06-18 01:10:00|8675.1|8650.1|8678.2|8649.2|8679|8651.8|8671.8|8645.2|467
1750209300000|2025-06-18 01:15:00|8674.8|8645.8|8675.2|8650.2|8680.4|8651.7|8671.6|8644.5|491
1750209600000|2025-06-18 01:20:00|8675.3|8650.3|8669.6|8644.6|8676.6|8651.6|8666|8641|264
1750209900000|2025-06-18 01:25:00|8668.4|8643.4|8666.8|8641.8|8670|8645|8664.6|8639.6|513
1750210200000|2025-06-18 01:30:00|8667.6|8642.6|8666.7|8641.7|8670|8645|8666.4|8641.4|412
1750210500000|2025-06-18 01:35:00|8667.2|8642.2|8667.5|8642.5|8671.6|8646.6|8665.9|8640.9|385
1750210800000|2025-06-18 01:40:00|8667.4|8642.4|8669.8|8644.8|8672.3|8647.3|8666.8|8641.8|136
1750211100000|2025-06-18 01:45:00|8670.2|8645.2|8669.1|8644.1|8670.2|8645.2|8668.9|8643.9|33
1750211400000|2025-06-18 01:50:00|8668.9|8643.9|8662.3|8637.3|8669|8644|8662.3|8637.3|186
1750211700000|2025-06-18 01:55:00|8661.6|8636.6|8662.3|8637.3|8662.4|8637.4|8661.5|8636.5|29
1750212000000|2025-06-18 02:00:00|8662.4|8637.4|8664.4|8639.4|8665.2|8640.2|8662.3|8637.3|36
1750212300000|2025-06-18 02:05:00|8664.5|8639.5|8664|8639|8664.8|8639.8|8662.8|8637.8|27
1750212600000|2025-06-18 02:10:00|8664.1|8639.1|8663.4|8638.4|8664.4|8639.4|8663.4|8638.4|22
1750212900000|2025-06-18 02:15:00|8663.9|8638.9|8664|8639|8664.8|8639.8|8662.5|8637.5|46
1750213200000|2025-06-18 02:20:00|8664.2|8639.2|8663.8|8638.8|8664.2|8639.2|8663.2|8638.2|25
1750213500000|2025-06-18 02:25:00|8662.4|8637.4|8662.3|8637.3|8662.4|8637.4|8662.3|8637.3|2
1750213800000|2025-06-18 02:30:00|8663.3|8638.3|8663.1|8638.1|8664|8639|8662.7|8637.7|46
1750214100000|2025-06-18 02:35:00|8663|8638|8663.9|8638.9|8664.6|8639.6|8663|8638|102
1750214400000|2025-06-18 02:40:00|8663.8|8638.8|8663.4|8638.4|8663.8|8638.8|8663.1|8638.1|9
1750214700000|2025-06-18 02:45:00|8663.1|8638.1|8663|8638|8663.3|8638.3|8663|8638|5
1750215000000|2025-06-18 02:50:00|8662.3|8637.3|8660.1|8635.1|8662.3|8637.3|8659.2|8634.2|123
1750215300000|2025-06-18 02:55:00|8660.3|8635.3|8661.8|8636.8|8661.8|8636.8|8660|8635|15
1750215600000|2025-06-18 03:00:00|8661.5|8636.5|8663|8638|8664.2|8639.2|8661|8636|90
1750215900000|2025-06-18 03:05:00|8662.4|8637.4|8664|8639|8664.2|8639.2|8662|8637|36
1750216200000|2025-06-18 03:10:00|8663.9|8638.9|8666.6|8641.6|8666.8|8641.8|8663.9|8638.9|27
1750216500000|2025-06-18 03:15:00|8665.1|8640.1|8663.6|8638.6|8666.6|8641.6|8663.5|8638.5|53
1750216800000|2025-06-18 03:20:00|8663.7|8638.7|8661.8|8636.8|8664.3|8639.3|8661.8|8636.8|38
1750217100000|2025-06-18 03:25:00|8661.3|8636.3|8659.8|8634.8|8661.4|8636.4|8657.8|8632.8|45
1750217400000|2025-06-18 03:30:00|8659.7|8634.7|8658.3|8633.3|8661.6|8640.1|8653.9|8633|119
1750217700000|2025-06-18 03:35:00|8658.1|8633.1|8658.3|8633.3|8658.7|8633.7|8654.3|8629.3|93
1750218000000|2025-06-18 03:40:00|8657.8|8632.8|8657|8632|8658.1|8633.1|8655.3|8630.3|98
1750218300000|2025-06-18 03:45:00|8656.6|8631.6|8648.4|8633.4|8656.6|8634.8|8648.3|8627.8|129
1750218600000|2025-06-18 03:50:00|8649.6|8634.6|8652.2|8627.2|8653.3|8634.6|8648.9|8624.6|94
1750218900000|2025-06-18 03:55:00|8652.3|8627.3|8652.9|8627.9|8654|8634.1|8648.9|8626.4|84
1750219200000|2025-06-18 04:00:00|8652.8|8627.8|8653.2|8628.2|8653.4|8633.2|8646.3|8627.4|58
1750219500000|2025-06-18 04:05:00|8653.4|8628.4|8655|8630|8656.5|8631.5|8653|8628|85
1750219800000|2025-06-18 04:10:00|8654.6|8629.6|8656|8631|8657.5|8632.5|8654.5|8629.5|64
1750220100000|2025-06-18 04:15:00|8655.9|8630.9|8655.8|8630.8|8656.3|8631.3|8654.7|8629.7|75
1750220400000|2025-06-18 04:20:00|8655.9|8630.9|8655|8630|8655.9|8630.9|8653|8628|78
1750220700000|2025-06-18 04:25:00|8655.3|8630.3|8649|8634|8655.3|8634|8648.6|8628.8|53
1750221000000|2025-06-18 04:30:00|8648.9|8633.9|8648.5|8633.5|8650.1|8635.1|8647|8632|57
1750221300000|2025-06-18 04:35:00|8648.8|8633.8|8649.9|8634.9|8650.1|8635.1|8648.8|8633.8|27
1750221600000|2025-06-18 04:40:00|8650.3|8635.3|8651.3|8636.3|8651.3|8636.3|8649.5|8634.5|43
1750221900000|2025-06-18 04:45:00|8651.4|8636.4|8650.6|8635.6|8652|8637|8650.4|8635.4|30
1750222200000|2025-06-18 04:50:00|8650.3|8635.3|8650|8635|8650.4|8635.4|8649.8|8634.8|22
1750222500000|2025-06-18 04:55:00|8649.9|8634.9|8650.7|8635.7|8650.9|8635.9|8649.5|8634.5|27
1750222800000|2025-06-18 05:00:00|8650.6|8635.6|8651.1|8636.1|8651.6|8636.6|8650|8635|24
1750223100000|2025-06-18 05:05:00|8651|8636|8649.3|8634.3|8651.7|8636.7|8649.1|8634.1|69
1750223400000|2025-06-18 05:10:00|8649.2|8634.2|8651.7|8636.7|8651.7|8636.7|8649.2|8634.2|26
1750223700000|2025-06-18 05:15:00|8651.8|8636.8|8651.6|8636.6|8651.9|8636.9|8651.5|8636.5|15
1750224000000|2025-06-18 05:20:00|8651.7|8636.7|8653.7|8638.7|8653.7|8638.7|8651.6|8636.6|29
1750224300000|2025-06-18 05:25:00|8653.5|8638.5|8651|8636|8653.5|8638.5|8650.5|8635.5|40
1750224600000|2025-06-18 05:30:00|8651.5|8636.5|8651.9|8636.9|8652.1|8637.1|8650.9|8635.9|39
1750224900000|2025-06-18 05:35:00|8651.8|8636.8|8658.2|8633.2|8658.2|8637.1|8651.5|8631.8|38
1750225200000|2025-06-18 05:40:00|8653|8638|8653.7|8638.7|8659|8639.8|8653|8633.8|64
1750225500000|2025-06-18 05:45:00|8653.5|8638.5|8654.5|8639.5|8654.7|8639.7|8652.1|8637.1|48
1750225800000|2025-06-18 05:50:00|8654.4|8639.4|8655.7|8640.7|8656|8641|8654|8639|75
1750226100000|2025-06-18 05:55:00|8655.6|8640.6|8655.4|8640.4|8655.6|8640.6|8654.7|8639.7|17
1750226400000|2025-06-18 06:00:00|8655.3|8640.3|8655.9|8630.9|8660|8640.5|8653.2|8629.5|129
1750226700000|2025-06-18 06:05:00|8655.8|8630.8|8653.8|8628.8|8655.8|8630.8|8653.2|8628.2|103
1750227000000|2025-06-18 06:10:00|8653.9|8628.9|8648.4|8633.4|8654.6|8633.7|8648.3|8628.4|46
1750227300000|2025-06-18 06:15:00|8648.3|8633.3|8648.9|8633.9|8653.2|8633.9|8647.6|8628|76
1750227600000|2025-06-18 06:20:00|8649|8634|8650.7|8635.7|8656.5|8636.3|8648.9|8630.1|91
1750227900000|2025-06-18 06:25:00|8650.3|8635.3|8656.3|8631.3|8657.2|8636.8|8650.3|8630.4|62
1750228200000|2025-06-18 06:30:00|8651.3|8636.3|8658.2|8633.2|8658.7|8639.1|8651.3|8631.9|97
1750228500000|2025-06-18 06:35:00|8653.1|8638.1|8654.5|8639.5|8659.6|8639.7|8653.1|8633.4|81
1750228800000|2025-06-18 06:40:00|8654.3|8639.3|8654.4|8639.4|8659.8|8640.6|8654.2|8634.1|67
1750229100000|2025-06-18 06:45:00|8654.5|8639.5|8658.1|8633.1|8660.5|8640.5|8654|8633.1|54
1750229400000|2025-06-18 06:50:00|8658.2|8633.2|8657|8632|8658.4|8633.4|8656.5|8631.5|79
1750229700000|2025-06-18 06:55:00|8656.6|8631.6|8657.7|8632.7|8657.7|8632.7|8656.2|8631.2|34
1750230000000|2025-06-18 07:00:00|8657.5|8632.5|8656|8631|8658.4|8633.4|8656|8631|68
1750230300000|2025-06-18 07:05:00|8656.1|8631.1|8655.3|8630.3|8656.1|8631.1|8655.3|8630.3|48
1750230600000|2025-06-18 07:10:00|8655.6|8630.6|8657.1|8632.1|8658.2|8633.2|8655.6|8630.6|76
1750230900000|2025-06-18 07:15:00|8657.2|8632.2|8658.8|8633.8|8659|8634|8656.8|8631.8|45
1750231200000|2025-06-18 07:20:00|8659|8634|8653.1|8638.1|8659|8639.1|8653|8633.6|53
1750231500000|2025-06-18 07:25:00|8653.2|8638.2|8657.6|8632.6|8657.6|8638.4|8652.3|8632.3|44
1750231800000|2025-06-18 07:30:00|8656.5|8631.5|8652|8637|8656.5|8637|8651.1|8631|27
1750232100000|2025-06-18 07:35:00|8652.5|8637.5|8652.3|8637.3|8652.7|8637.7|8651.7|8636.7|37
1750232400000|2025-06-18 07:40:00|8652.5|8637.5|8654.1|8639.1|8654.4|8639.4|8652.5|8637.5|39
1750232700000|2025-06-18 07:45:00|8654.3|8639.3|8660.9|8635.9|8661|8640|8654.1|8635.1|68
1750233000000|2025-06-18 07:50:00|8661.9|8636.9|8660.1|8635.1|8662|8637|8660|8635|64
1750233300000|2025-06-18 07:55:00|8660.2|8635.2|8662.8|8637.8|8662.8|8637.8|8660.1|8635.1|92
1750233600000|2025-06-18 08:00:00|8662.7|8637.7|8662.7|8637.7|8665.2|8640.2|8662.7|8637.7|119
1750233900000|2025-06-18 08:05:00|8662.8|8637.8|8666.6|8641.6|8666.7|8641.7|8662.6|8637.6|61
1750234200000|2025-06-18 08:10:00|8666.7|8641.7|8667.9|8642.9|8670.6|8645.6|8666.6|8641.6|105
1750234500000|2025-06-18 08:15:00|8668|8643|8669.1|8644.1|8671.3|8646.3|8666.5|8641.5|116
1750234800000|2025-06-18 08:20:00|8669.2|8644.2|8672|8647|8673.5|8648.5|8669.1|8644.1|100
1750235100000|2025-06-18 08:25:00|8671.9|8646.9|8669.3|8654.3|8674.6|8654.6|8669.1|8646.8|80
1750235400000|2025-06-18 08:30:00|8669.1|8654.1|8665.8|8650.8|8669.2|8654.2|8664|8649|105
1750235700000|2025-06-18 08:35:00|8665.7|8650.7|8666.4|8651.4|8666.8|8651.8|8664.3|8649.3|117
1750236000000|2025-06-18 08:40:00|8666.5|8651.5|8665.8|8650.8|8666.5|8651.5|8664.1|8649.1|78
1750236300000|2025-06-18 08:45:00|8666|8651|8665.4|8650.4|8666|8651|8665.4|8650.4|38
1750236600000|2025-06-18 08:50:00|8665.6|8650.6|8674|8649|8674.1|8650.9|8665.5|8645.7|88
1750236900000|2025-06-18 08:55:00|8674.1|8649.1|8670.4|8645.4|8674.1|8649.1|8670.3|8645.3|79
1750237200000|2025-06-18 09:00:00|8670.5|8645.5|8670.6|8645.6|8671.3|8650.8|8664.7|8645.4|60
1750237500000|2025-06-18 09:05:00|8670.7|8645.7|8670.4|8645.4|8672.2|8647.2|8669.3|8644.3|70
1750237800000|2025-06-18 09:10:00|8670.8|8645.8|8666.9|8651.9|8671.9|8651.9|8666.7|8645.4|26
1750238100000|2025-06-18 09:15:00|8667|8652|8670.4|8645.4|8673.8|8652|8666.9|8645.4|73
1750238400000|2025-06-18 09:20:00|8670.6|8645.6|8670.6|8645.6|8671.3|8646.3|8669.4|8644.4|70
1750238700000|2025-06-18 09:25:00|8670.4|8645.4|8671.6|8646.6|8672|8647|8670.3|8645.3|69
1750239000000|2025-06-18 09:30:00|8671.7|8646.7|8677.6|8652.6|8679.2|8654.2|8671.7|8646.7|133
1750239300000|2025-06-18 09:35:00|8677.5|8652.5|8673.5|8658.5|8680.3|8659.9|8671.8|8652.1|83
1750239600000|2025-06-18 09:40:00|8673.8|8658.8|8674.3|8659.3|8675.4|8660.4|8673.7|8658.7|65
1750239900000|2025-06-18 09:45:00|8674.2|8659.2|8678.9|8653.9|8679|8660.3|8672.5|8653.8|105
1750240200000|2025-06-18 09:50:00|8678.8|8653.8|8679.3|8654.3|8681.3|8656.3|8678.8|8653.8|69
1750240500000|2025-06-18 09:55:00|8678.4|8653.4|8666.7|8651.7|8678.5|8653.5|8665.8|8645|92
1750240800000|2025-06-18 10:00:00|8666.9|8651.9|8668|8653|8674.1|8654.7|8666.9|8647.9|114
1750241100000|2025-06-18 10:05:00|8668.1|8653.1|8666.8|8651.8|8668.1|8653.1|8666.8|8651.8|47
1750241400000|2025-06-18 10:10:00|8666.7|8651.7|8666.9|8651.9|8667.3|8652.3|8666.7|8651.7|27
1750241700000|2025-06-18 10:15:00|8667.2|8652.2|8668.3|8653.3|8668.4|8653.4|8667.2|8652.2|39
1750242000000|2025-06-18 10:20:00|8668.2|8653.2|8670.7|8655.7|8671.8|8656.8|8668.2|8653.2|60
1750242300000|2025-06-18 10:25:00|8670.8|8655.8|8670|8655|8670.8|8655.8|8668.9|8653.9|58
1750242600000|2025-06-18 10:30:00|8669.9|8654.9|8669.2|8654.2|8670.5|8655.5|8669|8654|46
1750242900000|2025-06-18 10:35:00|8669.1|8654.1|8669|8654|8669.1|8654.1|8668.3|8653.3|25
1750243200000|2025-06-18 10:40:00|8668.9|8653.9|8669.9|8654.9|8670|8655|8668.3|8653.3|28
1750243500000|2025-06-18 10:45:00|8669.8|8654.8|8669.8|8654.8|8670.7|8655.7|8669.7|8654.7|62
1750243800000|2025-06-18 10:50:00|8669.9|8654.9|8670.8|8655.8|8671.1|8656.1|8669.9|8654.9|32
1750244100000|2025-06-18 10:55:00|8670.7|8655.7|8669.3|8654.3|8670.8|8655.8|8669.2|8654.2|30
1750244400000|2025-06-18 11:00:00|8674.3|8649.3|8673|8648|8674.3|8649.3|8671.7|8646.7|38
1750244700000|2025-06-18 11:05:00|8672.9|8647.9|8671.2|8646.2|8673|8648|8670.9|8645.9|75
1750245000000|2025-06-18 11:10:00|8671|8646|8669.7|8644.7|8671.2|8646.2|8669.5|8644.5|29
1750245300000|2025-06-18 11:15:00|8669.9|8644.9|8671.8|8646.8|8671.8|8646.8|8669.9|8644.9|21
1750245600000|2025-06-18 11:20:00|8671.2|8646.2|8669.9|8644.9|8671.7|8646.7|8669.9|8644.9|64
1750245900000|2025-06-18 11:25:00|8670|8645|8672|8647|8674.3|8649.3|8670|8645|89
1750246200000|2025-06-18 11:30:00|8672.7|8647.7|8673|8648|8673.1|8648.1|8672.7|8647.7|15
1750246500000|2025-06-18 11:35:00|8673.6|8648.6|8674|8649|8674.1|8649.1|8673.6|8648.6|6
1750246800000|2025-06-18 11:40:00|8673.9|8648.9|8671.7|8646.7|8673.9|8648.9|8671.3|8646.3|17
1750247100000|2025-06-18 11:45:00|8672.1|8647.1|8672.3|8647.3|8672.3|8647.3|8672.1|8647.1|2
1750247400000|2025-06-18 11:50:00|8671.9|8646.9|8671.6|8646.6|8672.2|8647.2|8670.6|8645.6|58
1750247700000|2025-06-18 11:55:00|8671.7|8646.7|8669.4|8644.4|8671.8|8646.8|8668.2|8643.2|75
1750248000000|2025-06-18 12:00:00|8669.5|8644.5|8667.6|8642.6|8669.5|8644.5|8667|8642|60
1750248300000|2025-06-18 12:05:00|8667.5|8642.5|8667.8|8642.8|8667.9|8642.9|8667.1|8642.1|33
1750248600000|2025-06-18 12:10:00|8667.6|8642.6|8667.1|8642.1|8667.8|8642.8|8667.1|8642.1|40
1750248900000|2025-06-18 12:15:00|8667.3|8642.3|8670|8645|8670|8645|8667.1|8642.1|57
1750249200000|2025-06-18 12:20:00|8669.6|8644.6|8668.7|8643.7|8669.6|8644.6|8668.6|8643.6|21
1750249500000|2025-06-18 12:25:00|8668.6|8643.6|8670.2|8645.2|8670.2|8645.2|8668.5|8643.5|37
1750249800000|2025-06-18 12:30:00|8670.6|8645.6|8669.8|8644.8|8670.8|8645.8|8669.4|8644.4|50
1750250100000|2025-06-18 12:35:00|8669.7|8644.7|8663.5|8648.5|8669.8|8649.7|8663.3|8644.4|30
1750250400000|2025-06-18 12:40:00|8663.4|8648.4|8662.7|8647.7|8663.6|8648.6|8662.1|8647.1|47
1750250700000|2025-06-18 12:45:00|8662.8|8647.8|8663.3|8648.3|8664|8649|8662.8|8647.8|48
1750251000000|2025-06-18 12:50:00|8663.1|8648.1|8668.3|8643.3|8669.3|8648.1|8663.1|8643.1|32
1750251300000|2025-06-18 12:55:00|8668.2|8643.2|8662.9|8647.9|8668.2|8648|8662.9|8642.8|30
1750251600000|2025-06-18 13:00:00|8663|8648|8662.6|8647.6|8663.3|8648.3|8662.1|8647.1|22
1750251900000|2025-06-18 13:05:00|8662.5|8647.5|8661.6|8646.6|8662.6|8647.6|8661.4|8646.4|32
1750252200000|2025-06-18 13:10:00|8661.7|8646.7|8662.3|8647.3|8662.5|8647.5|8661.7|8646.7|22
1750252500000|2025-06-18 13:15:00|8662.2|8647.2|8668.3|8643.3|8668.8|8648.3|8662.2|8642.9|34
1750252800000|2025-06-18 13:20:00|8668.1|8643.1|8667|8642|8668.3|8643.3|8666.7|8641.7|41
1750253100000|2025-06-18 13:25:00|8667.1|8642.1|8667.2|8642.2|8667.5|8642.5|8667|8642|39
1750253400000|2025-06-18 13:30:00|8667.3|8642.3|8671.2|8646.2|8671.3|8651|8663.2|8642.3|84
1750253700000|2025-06-18 13:35:00|8671.1|8646.1|8665|8650|8671.3|8650|8665|8645|56
1750254000000|2025-06-18 13:40:00|8664.9|8649.9|8664.1|8649.1|8664.9|8649.9|8664|8649|33
1750254300000|2025-06-18 13:45:00|8664|8649|8665.2|8650.2|8665.2|8650.2|8664|8649|47
1750254600000|2025-06-18 13:50:00|8665.3|8650.3|8677.1|8652.1|8679.6|8655.1|8665|8650|107
1750254900000|2025-06-18 13:55:00|8677.3|8652.3|8676.1|8651.1|8678.8|8653.8|8675.5|8650.5|137
1750255200000|2025-06-18 14:00:00|8676|8651|8668.4|8643.4|8677.6|8657.4|8666.3|8641.3|187
1750255500000|2025-06-18 14:05:00|8668.5|8643.5|8672.7|8647.7|8673.3|8648.3|8668.4|8643.4|132
1750255800000|2025-06-18 14:10:00|8672.8|8647.8|8668.1|8643.1|8674.3|8649.3|8667.3|8642.3|105
1750256100000|2025-06-18 14:15:00|8668|8643|8664.5|8649.5|8668.6|8649.5|8663.2|8641.2|76
1750256400000|2025-06-18 14:20:00|8664.4|8649.4|8665.3|8650.3|8670|8651.3|8664.3|8644.6|88
1750256700000|2025-06-18 14:25:00|8665.2|8650.2|8666.5|8651.5|8667.8|8652.8|8664.6|8649.6|63
1750257000000|2025-06-18 14:30:00|8666.4|8651.4|8670.9|8645.9|8670.9|8651.8|8666.1|8645.1|64
1750257300000|2025-06-18 14:35:00|8670.8|8645.8|8669|8644|8670.9|8648.3|8663.2|8643.2|57
1750257600000|2025-06-18 14:40:00|8669.1|8644.1|8663.7|8648.7|8670.1|8648.7|8663.7|8643.7|41
1750257900000|2025-06-18 14:45:00|8663.5|8648.5|8668.7|8643.7|8668.8|8650.2|8663.3|8643.7|65
1750258200000|2025-06-18 14:50:00|8668.8|8643.8|8668.9|8643.9|8669.3|8644.3|8668.7|8643.7|41
1750258500000|2025-06-18 14:55:00|8668.7|8643.7|8667.8|8642.8|8668.9|8643.9|8667.3|8642.3|64
1750258800000|2025-06-18 15:00:00|8667.9|8642.9|8665.7|8640.7|8668|8643|8665.5|8640.5|54
1750259100000|2025-06-18 15:05:00|8665.5|8640.5|8667.5|8642.5|8667.7|8642.7|8665.5|8640.5|29
1750259400000|2025-06-18 15:10:00|8667.6|8642.6|8662.6|8647.6|8668.6|8647.6|8662.6|8642.3|27
1750259700000|2025-06-18 15:15:00|8662.8|8647.8|8662.3|8647.3|8663.2|8648.2|8662.2|8647.2|15
1750260000000|2025-06-18 15:20:00|8662.5|8647.5|8667.1|8642.1|8667.1|8647.6|8662.1|8642.1|20
1750260300000|2025-06-18 15:25:00|8667.2|8642.2|8666.7|8641.7|8668.7|8643.7|8666.5|8641.5|61
1750260600000|2025-06-18 15:30:00|8666.8|8641.8|8667.7|8642.7|8667.8|8642.8|8666.8|8641.8|21
1750260900000|2025-06-18 15:35:00|8667.5|8642.5|8667.1|8642.1|8668|8643|8666.7|8641.7|39
1750261200000|2025-06-18 15:40:00|8667|8642|8667.8|8642.8|8667.9|8642.9|8666.7|8641.7|26
1750261500000|2025-06-18 15:45:00|8668.3|8643.3|8666.7|8641.7|8668.8|8643.8|8665.9|8640.9|56
1750261800000|2025-06-18 15:50:00|8666.8|8641.8|8666|8641|8666.8|8641.8|8665.5|8640.5|5
1750262100000|2025-06-18 15:55:00|8666.2|8641.2|8666.3|8641.3|8666.8|8641.8|8666.1|8641.1|28
1750262400000|2025-06-18 16:00:00|8666.6|8641.6|8665.6|8640.6|8666.7|8641.7|8664.3|8639.3|55
1750262700000|2025-06-18 16:05:00|8665.7|8640.7|8666.8|8641.8|8667.2|8642.2|8665.7|8640.7|22
1750263000000|2025-06-18 16:10:00|8666.9|8641.9|8667.9|8642.9|8668.1|8643.1|8666.8|8641.8|14
1750263300000|2025-06-18 16:15:00|8667.8|8642.8|8668.3|8643.3|8668.7|8643.7|8667.6|8642.6|41
1750263600000|2025-06-18 16:20:00|8668.4|8643.4|8668.6|8643.6|8669|8644|8668.4|8643.4|13
1750263900000|2025-06-18 16:25:00|8668.4|8643.4|8669.4|8644.4|8669.4|8644.4|8668.3|8643.3|15
1750264200000|2025-06-18 16:30:00|8669.7|8644.7|8670.1|8645.1|8670.3|8645.3|8669.3|8644.3|34
1750264500000|2025-06-18 16:35:00|8670.2|8645.2|8670.1|8645.1|8670.4|8645.4|8670|8645|25
1750264800000|2025-06-18 16:40:00|8670.2|8645.2|8670.1|8645.1|8670.2|8645.2|8670.1|8645.1|4
1750265100000|2025-06-18 16:45:00|8669.4|8644.4|8669.6|8644.6|8669.9|8644.9|8669.3|8644.3|16
1750265400000|2025-06-18 16:50:00|8669.4|8644.4|8669.2|8644.2|8669.5|8644.5|8668.2|8643.2|39
1750265700000|2025-06-18 16:55:00|8669.3|8644.3|8669.3|8644.3|8669.8|8644.8|8669|8644|25
1750266000000|2025-06-18 17:00:00|8669.7|8644.7|8669.4|8644.4|8669.7|8644.7|8669.3|8644.3|16
1750266300000|2025-06-18 17:05:00|8669.3|8644.3|8669.7|8644.7|8670|8645|8669.3|8644.3|9
1750266600000|2025-06-18 17:10:00|8669.8|8644.8|8670|8645|8670.2|8645.2|8669.8|8644.8|11
1750266900000|2025-06-18 17:15:00|8670.1|8645.1|8669.6|8644.6|8670.1|8645.1|8669.6|8644.6|16
1750267200000|2025-06-18 17:20:00|8669.7|8644.7|8670.8|8645.8|8671|8646|8669.6|8644.6|27
1750267500000|2025-06-18 17:25:00|8670.7|8645.7|8670.8|8645.8|8671.2|8646.2|8670.6|8645.6|25
1750267800000|2025-06-18 17:30:00|8671.3|8646.3|8672.3|8647.3|8672.4|8647.4|8671.3|8646.3|25
1750268100000|2025-06-18 17:35:00|8673.1|8648.1|8672.6|8647.6|8673.1|8648.1|8672.6|8647.6|19
1750268400000|2025-06-18 17:40:00|8673.1|8648.1|8672.3|8647.3|8673.6|8648.6|8672|8647|34
1750268700000|2025-06-18 17:45:00|8672.4|8647.4|8671.8|8646.8|8672.4|8647.4|8671.7|8646.7|28
1750269000000|2025-06-18 17:50:00|8672.2|8647.2|8672|8647|8672.3|8647.3|8671.7|8646.7|18
1750269300000|2025-06-18 17:55:00|8671.8|8646.8|8672.2|8647.2|8673|8648|8671.7|8646.7|50
1750269600000|2025-06-18 18:00:00|8671.8|8646.8|8672.9|8647.9|8673.6|8648.6|8666.3|8641.3|310
1750269900000|2025-06-18 18:05:00|8673.3|8648.3|8671.8|8646.8|8673.5|8648.5|8669.4|8644.4|173
1750270200000|2025-06-18 18:10:00|8671.7|8646.7|8670.2|8645.2|8672.7|8647.7|8669.9|8644.9|229
1750270500000|2025-06-18 18:15:00|8670.1|8645.1|8671.7|8646.7|8671.8|8646.8|8669.5|8644.5|192
1750270800000|2025-06-18 18:20:00|8671.8|8646.8|8672.1|8647.1|8672.6|8647.6|8670.8|8645.8|141
1750271100000|2025-06-18 18:25:00|8672.2|8647.2|8670.8|8645.8|8672.3|8647.3|8669.9|8644.9|86
1750271400000|2025-06-18 18:30:00|8670.7|8645.7|8670.3|8645.3|8670.7|8645.7|8670|8645|72
1750271700000|2025-06-18 18:35:00|8670.5|8645.5|8673.2|8648.2|8674|8649|8670.3|8645.3|121
1750272000000|2025-06-18 18:40:00|8673.3|8648.3|8672|8647|8674.7|8649.7|8672|8647|124
1750272300000|2025-06-18 18:45:00|8672.1|8647.1|8674.8|8649.8|8675.4|8650.4|8672|8647|88
1750272600000|2025-06-18 18:50:00|8674.9|8649.9|8676|8651|8676.7|8651.7|8674.8|8649.8|75
1750272900000|2025-06-18 18:55:00|8676.2|8651.2|8676.3|8651.3|8676.4|8651.4|8676|8651|34
1750273200000|2025-06-18 19:00:00|8676.4|8651.4|8678.5|8653.5|8679|8654|8676.2|8651.2|116
1750273500000|2025-06-18 19:05:00|8678.6|8653.6|8678.3|8653.3|8678.7|8653.7|8677.8|8652.8|49
1750273800000|2025-06-18 19:10:00|8678.2|8653.2|8675.5|8650.5|8678.7|8653.7|8675.5|8650.5|80
1750274100000|2025-06-18 19:15:00|8675.1|8650.1|8674.8|8649.8|8675.9|8650.9|8674.6|8649.6|104
1750274400000|2025-06-18 19:20:00|8674.9|8649.9|8675.4|8650.4|8676.5|8651.5|8674.7|8649.7|67
1750274700000|2025-06-18 19:25:00|8675.3|8650.3|8677|8652|8677.3|8652.3|8674.9|8649.9|70
1750275000000|2025-06-18 19:30:00|8676.9|8651.9|8675.4|8650.4|8677.2|8652.2|8675.4|8650.4|43
1750275300000|2025-06-18 19:35:00|8675.6|8650.6|8675.8|8650.8|8675.9|8650.9|8675.2|8650.2|33
1750275600000|2025-06-18 19:40:00|8675.7|8650.7|8676.7|8651.7|8676.8|8651.8|8675.7|8650.7|15
1750275900000|2025-06-18 19:45:00|8676.8|8651.8|8676.8|8651.8|8677|8652|8675.8|8650.8|27
1750276200000|2025-06-18 19:50:00|8676.7|8651.7|8676.6|8651.6|8676.8|8651.8|8676.3|8651.3|13
1750276500000|2025-06-18 19:55:00|8676.4|8651.4|8676.4|8651.4|8676.6|8651.6|8676.4|8651.4|13
1750294800000|2025-06-19 01:00:00|8668.9|8643.9|8669|8644|8669|8644|8668.5|8643.5|4
1750295100000|2025-06-19 01:05:00|8668|8643|8678.4|8653.4|8684.3|8656.2|8668|8643|46
1750295400000|2025-06-19 01:10:00|8678.5|8653.5|8680|8655|8680.2|8655.2|8678.5|8653.5|27
1750295700000|2025-06-19 01:15:00|8681|8656|8684|8659|8687|8662|8681|8656|52
1750296000000|2025-06-19 01:20:00|8683.8|8658.8|8683|8658|8684|8659|8682.8|8657.8|18
1750296300000|2025-06-19 01:25:00|8683.1|8658.1|8683.2|8658.2|8683.2|8658.2|8683|8658|4
1750296600000|2025-06-19 01:30:00|8683.4|8658.4|8683|8658|8683.4|8658.4|8682.5|8657.5|9
1750296900000|2025-06-19 01:35:00|8686|8661|8685.9|8660.9|8686|8661|8685.5|8660.5|8
1750297200000|2025-06-19 01:40:00|8685.6|8660.6|8685.9|8660.9|8685.9|8660.9|8685.6|8660.6|2
1750297500000|2025-06-19 01:45:00|8686|8661|8685.7|8660.7|8686.1|8661.1|8685.7|8660.7|3
1750297800000|2025-06-19 01:50:00|8685|8660|8685|8660|8685|8660|8683.6|8658.6|9
1750298100000|2025-06-19 01:55:00|8685.6|8660.6|8682.8|8657.8|8685.6|8660.6|8681|8656|33
1750298400000|2025-06-19 02:00:00|8683.2|8658.2|8685.5|8660.5|8686|8661|8683.2|8658.2|52
1750298700000|2025-06-19 02:05:00|8685.2|8660.2|8678.4|8649.4|8685.8|8660.8|8678.2|8649.2|33
1750299000000|2025-06-19 02:10:00|8680.5|8651.5|8684.2|8659.2|8688.2|8660.2|8677.4|8648.4|55
1750299600000|2025-06-19 02:20:00|8688.2|8663.2|8688.2|8663.2|8688.2|8663.2|8688.2|8663.2|1
1750300500000|2025-06-19 02:35:00|8685|8660|8685.6|8660.6|8686|8661|8685|8660|3
1750300800000|2025-06-19 02:40:00|8685|8660|8685|8660|8685|8660|8685|8660|1
1750301100000|2025-06-19 02:45:00|8685.6|8660.6|8685|8660|8685.6|8660.6|8684.4|8659.4|19
1750301400000|2025-06-19 02:50:00|8684.2|8659.2|8681.8|8656.8|8684.2|8659.2|8681.2|8656.2|26
1750301700000|2025-06-19 02:55:00|8681.6|8656.6|8682.4|8657.4|8683.6|8658.6|8681.6|8656.6|29
1750302000000|2025-06-19 03:00:00|8683.1|8658.1|8682.4|8657.4|8684.6|8659.6|8682.2|8657.2|130
1750302300000|2025-06-19 03:05:00|8683|8658|8681|8656|8684|8659|8681|8656|91
1750302600000|2025-06-19 03:10:00|8680.4|8655.4|8679.5|8654.5|8681|8656|8679|8654|95
1750302900000|2025-06-19 03:15:00|8679.8|8654.8|8679.4|8654.4|8680|8655|8678.8|8653.8|96
1750303200000|2025-06-19 03:20:00|8679.5|8654.5|8681.8|8656.8|8683.8|8658.8|8679.5|8654.5|46
1750303500000|2025-06-19 03:25:00|8681.5|8656.5|8677.2|8652.2|8681.5|8656.5|8677.1|8652.1|121
1750303800000|2025-06-19 03:30:00|8677.1|8652.1|8676.2|8661.2|8681.2|8661.3|8670.9|8650.4|152
1750304100000|2025-06-19 03:35:00|8676.3|8661.3|8679.9|8654.9|8681.5|8661.8|8673.5|8653.5|57
1750304400000|2025-06-19 03:40:00|8679.5|8654.5|8674.6|8649.6|8679.5|8658.9|8671.3|8648.2|112
1750304700000|2025-06-19 03:45:00|8669.9|8654.9|8677.1|8652.1|8679.6|8659.7|8668.1|8650.4|111
1750305000000|2025-06-19 03:50:00|8676.9|8651.9|8672.2|8657.2|8678|8658.3|8672.1|8651.8|72
1750305300000|2025-06-19 03:55:00|8672.1|8657.1|8672.9|8657.9|8679.4|8659.3|8672|8653.3|46
1750305600000|2025-06-19 04:00:00|8672.8|8657.8|8674.9|8659.9|8678.5|8659.9|8672.4|8653.3|57
1750305900000|2025-06-19 04:05:00|8674.8|8659.8|8679.3|8654.3|8679.3|8659.9|8673.4|8654|48
1750306200000|2025-06-19 04:10:00|8674.3|8659.3|8673.3|8658.3|8674.6|8659.6|8673|8658|65
1750306500000|2025-06-19 04:15:00|8673.6|8658.6|8674.3|8659.3|8674.6|8659.6|8673.5|8658.5|47
1750306800000|2025-06-19 04:20:00|8675.2|8660.2|8676|8661|8676|8661|8675.1|8660.1|37
1750307100000|2025-06-19 04:25:00|8675.9|8660.9|8680|8655|8680.1|8661.3|8674.4|8654.5|32
1750307400000|2025-06-19 04:30:00|8680.1|8655.1|8674.2|8659.2|8680.4|8660.2|8673.7|8654.9|49
1750307700000|2025-06-19 04:35:00|8674.3|8659.3|8678.6|8653.6|8679|8659.7|8673.5|8653.5|44
1750308000000|2025-06-19 04:40:00|8678.7|8653.7|8678.4|8653.4|8679.1|8659.8|8674|8653.1|53
1750308300000|2025-06-19 04:45:00|8678.5|8653.5|8679.4|8654.4|8680.7|8655.7|8677.7|8652.7|46
1750308600000|2025-06-19 04:50:00|8679.2|8654.2|8678.4|8653.4|8679.4|8654.4|8677.2|8652.2|69
1750308900000|2025-06-19 04:55:00|8678.5|8653.5|8680.5|8655.5|8681.2|8656.2|8678.4|8653.4|75
1750309200000|2025-06-19 05:00:00|8680.6|8655.6|8680.9|8655.9|8681.8|8656.8|8680.6|8655.6|42
1750309500000|2025-06-19 05:05:00|8680.8|8655.8|8682|8657|8682.8|8657.8|8680.8|8655.8|79
1750309800000|2025-06-19 05:10:00|8682.4|8657.4|8682.6|8657.6|8683.4|8658.4|8682.2|8657.2|61
1750310100000|2025-06-19 05:15:00|8683.4|8658.4|8682.2|8657.2|8684.8|8659.8|8682.1|8657.1|72
1750310400000|2025-06-19 05:20:00|8682.5|8657.5|8681.7|8656.7|8682.5|8657.5|8681.6|8656.6|80
1750310700000|2025-06-19 05:25:00|8681.8|8656.8|8682.7|8657.7|8683.2|8658.2|8681.5|8656.5|56
1750311000000|2025-06-19 05:30:00|8682.4|8657.4|8682.5|8657.5|8683.5|8658.5|8681.8|8656.8|90
1750311300000|2025-06-19 05:35:00|8682.4|8657.4|8678.1|8663.1|8682.4|8663.2|8677.1|8657.2|30
1750311600000|2025-06-19 05:40:00|8678|8663|8682.9|8657.9|8683.1|8663.2|8677.7|8657.1|48
1750311900000|2025-06-19 05:45:00|8683|8658|8686.3|8661.3|8686.6|8661.6|8683|8658|86
1750312200000|2025-06-19 05:50:00|8686.4|8661.4|8688|8663|8688.8|8669.3|8683.9|8661.3|67
1750312500000|2025-06-19 05:55:00|8688.1|8663.1|8682.5|8667.5|8688.2|8668|8681.1|8662.6|70
1750312800000|2025-06-19 06:00:00|8682.4|8667.4|8682.7|8667.7|8682.9|8667.9|8682.3|8667.3|37
1750313100000|2025-06-19 06:05:00|8682.6|8667.6|8688.7|8663.7|8688.9|8670.3|8682.5|8663.3|144
1750313400000|2025-06-19 06:10:00|8688.8|8663.8|8683.2|8668.2|8689.4|8670|8682.3|8663.7|95
1750313700000|2025-06-19 06:15:00|8683.1|8668.1|8690.6|8665.6|8690.6|8669.7|8683.1|8663.8|51
1750314000000|2025-06-19 06:20:00|8690.7|8665.7|8690.8|8665.8|8694.1|8672.9|8685.8|8665.6|158
1750314300000|2025-06-19 06:25:00|8691|8666|8694.8|8669.8|8695.6|8670.6|8691|8666|97
1750314600000|2025-06-19 06:30:00|8694.6|8669.6|8691|8676|8694.8|8676.5|8688.4|8668.5|67
1750314900000|2025-06-19 06:35:00|8690.9|8675.9|8695.2|8670.2|8695.8|8676|8689.1|8668.8|144
1750315200000|2025-06-19 06:40:00|8695.1|8670.1|8689.4|8674.4|8695.1|8676.8|8689.3|8670.1|96
1750315500000|2025-06-19 06:45:00|8689.5|8674.5|8688.2|8673.2|8689.5|8674.5|8687.9|8672.9|49
1750315800000|2025-06-19 06:50:00|8688.1|8673.1|8686.9|8671.9|8688.5|8673.5|8686.9|8671.9|75
1750316100000|2025-06-19 06:55:00|8687.1|8672.1|8692|8667|8693.6|8673|8686.6|8667|90
1750316400000|2025-06-19 07:00:00|8692.1|8667.1|8693.6|8668.6|8694.5|8669.5|8692|8667|67
1750316700000|2025-06-19 07:05:00|8693.7|8668.7|8694|8669|8695.6|8670.6|8693.6|8668.6|46
1750317000000|2025-06-19 07:10:00|8693.9|8668.9|8689|8674|8694.8|8674|8687.1|8667.6|78
1750317300000|2025-06-19 07:15:00|8688.6|8673.6|8694.1|8669.1|8694.6|8674.3|8688.2|8669.1|68
1750317600000|2025-06-19 07:20:00|8694.2|8669.2|8692.3|8667.3|8694.2|8671.7|8685.6|8666.5|97
1750317900000|2025-06-19 07:25:00|8692.1|8667.1|8691.9|8666.9|8692.8|8667.8|8691.3|8666.3|77
1750318200000|2025-06-19 07:30:00|8692|8667|8693.9|8668.9|8693.9|8668.9|8691.5|8666.5|56
1750318500000|2025-06-19 07:35:00|8694|8669|8695.2|8670.2|8695.7|8670.7|8693.9|8668.9|128
1750318800000|2025-06-19 07:40:00|8695.1|8670.1|8697.6|8672.6|8698.6|8673.6|8695|8670|115
1750319100000|2025-06-19 07:45:00|8697.5|8672.5|8701|8676|8701.1|8676.1|8697|8672|96
1750319400000|2025-06-19 07:50:00|8701.3|8676.3|8702.3|8677.3|8702.3|8677.3|8700.3|8675.3|53
1750319700000|2025-06-19 07:55:00|8702.5|8677.5|8706|8681|8706.3|8681.3|8702.5|8677.5|74
1750320000000|2025-06-19 08:00:00|8705.6|8680.6|8711.7|8686.7|8712.1|8689.3|8702.3|8680.6|146
1750320300000|2025-06-19 08:05:00|8712.1|8687.1|8712|8687|8715.7|8695.2|8707|8686.6|102
1750320600000|2025-06-19 08:10:00|8711.8|8686.8|8710.3|8685.3|8712.9|8687.9|8710|8685|72
1750320900000|2025-06-19 08:15:00|8710.2|8685.2|8706.7|8681.7|8710.2|8687.5|8701|8681|86
1750321200000|2025-06-19 08:20:00|8706.8|8681.8|8699|8684|8707|8684.5|8698.9|8677.6|101
1750321500000|2025-06-19 08:25:00|8698.9|8683.9|8704.2|8679.2|8705.6|8684.4|8698.9|8678.9|80
1750321800000|2025-06-19 08:30:00|8704.1|8679.1|8704.6|8679.6|8705|8680|8703.7|8678.7|69
1750322100000|2025-06-19 08:35:00|8704.7|8679.7|8704.8|8679.8|8705|8680|8702.8|8677.8|80
1750322400000|2025-06-19 08:40:00|8704.7|8679.7|8708.9|8683.9|8709.9|8684.9|8704.5|8679.5|133
1750322700000|2025-06-19 08:45:00|8709.1|8684.1|8705.3|8680.3|8710.5|8685.5|8704.7|8679.7|118
1750323000000|2025-06-19 08:50:00|8705.1|8680.1|8700.3|8675.3|8705.2|8680.2|8700.3|8675.3|98
1750323300000|2025-06-19 08:55:00|8700.4|8675.4|8696.1|8681.1|8702|8683.4|8695.9|8675|88
1750323600000|2025-06-19 09:00:00|8695.9|8680.9|8700.9|8675.9|8702.4|8680.9|8695.4|8674.5|116
1750323900000|2025-06-19 09:05:00|8700.7|8675.7|8704.8|8679.8|8704.8|8679.8|8700.7|8675.7|121
1750324200000|2025-06-19 09:10:00|8704.7|8679.7|8701.7|8676.7|8706.8|8681.8|8701.6|8676.6|154
1750324500000|2025-06-19 09:15:00|8701.8|8676.8|8704.2|8679.2|8704.8|8679.8|8701.2|8676.2|127
1750324800000|2025-06-19 09:20:00|8703.9|8678.9|8703.6|8678.6|8706.3|8681.3|8703.2|8678.2|93
1750325100000|2025-06-19 09:25:00|8703.5|8678.5|8701.2|8676.2|8703.5|8678.5|8700.7|8675.7|102
1750325400000|2025-06-19 09:30:00|8701.1|8676.1|8701.5|8676.5|8701.6|8676.6|8699.1|8674.1|107
1750325700000|2025-06-19 09:35:00|8701.6|8676.6|8698.8|8673.8|8702.4|8677.4|8698.8|8673.8|94
1750326000000|2025-06-19 09:40:00|8698.9|8673.9|8702.2|8677.2|8702.7|8677.7|8698.1|8673.1|164
1750326300000|2025-06-19 09:45:00|8702|8677|8698.4|8673.4|8702.6|8677.6|8697.9|8672.9|122
1750326600000|2025-06-19 09:50:00|8698.6|8673.6|8699.2|8674.2|8699.9|8674.9|8697.8|8672.8|146
1750326900000|2025-06-19 09:55:00|8699.3|8674.3|8698.5|8673.5|8700.3|8675.3|8697.3|8672.3|159
1750327200000|2025-06-19 10:00:00|8698.9|8673.9|8697.9|8672.9|8700.7|8675.7|8697.9|8672.9|102
1750327500000|2025-06-19 10:05:00|8698|8673|8699|8674|8699.9|8674.9|8698|8673|51
1750327800000|2025-06-19 10:10:00|8698.8|8673.8|8696.2|8671.2|8698.8|8673.8|8696.2|8671.2|26
1750328100000|2025-06-19 10:15:00|8696.1|8671.1|8696.3|8671.3|8696.4|8675.8|8690.1|8670|25
1750328400000|2025-06-19 10:20:00|8696|8671|8698.6|8673.6|8700.3|8675.3|8695.9|8670.9|59
1750328700000|2025-06-19 10:25:00|8698.7|8673.7|8698.5|8673.5|8700|8675|8698.3|8673.3|30
1750329000000|2025-06-19 10:30:00|8698.4|8673.4|8700.2|8675.2|8700.2|8675.2|8698.4|8673.4|31
1750329300000|2025-06-19 10:35:00|8700|8675|8701.4|8676.4|8702.7|8677.7|8700|8675|50
1750329600000|2025-06-19 10:40:00|8701.6|8676.6|8698.6|8673.6|8701.6|8676.6|8698.4|8673.4|37
1750329900000|2025-06-19 10:45:00|8698.4|8673.4|8699|8674|8699.3|8674.3|8698|8673|24
1750330200000|2025-06-19 10:50:00|8699.3|8674.3|8697.7|8672.7|8699.4|8674.4|8697.7|8672.7|24
1750330500000|2025-06-19 10:55:00|8697.8|8672.8|8698.4|8673.4|8699|8674|8697|8672|62
1750330800000|2025-06-19 11:00:00|8698.3|8673.3|8699.9|8674.9|8700.4|8675.4|8698.3|8673.3|74
1750331100000|2025-06-19 11:05:00|8699.8|8674.8|8699.8|8674.8|8699.9|8674.9|8698.5|8673.5|35
1750331400000|2025-06-19 11:10:00|8699.3|8674.3|8699|8674|8699.8|8674.8|8698.3|8673.3|30
1750331700000|2025-06-19 11:15:00|8699.1|8674.1|8698.2|8673.2|8699.5|8674.5|8698.2|8673.2|36
1750332000000|2025-06-19 11:20:00|8698.3|8673.3|8696.7|8671.7|8698.3|8673.3|8696.4|8671.4|44
1750332300000|2025-06-19 11:25:00|8696.9|8671.9|8699.3|8674.3|8699.3|8674.3|8696.9|8671.9|33
1750332600000|2025-06-19 11:30:00|8699.2|8674.2|8699.3|8674.3|8699.3|8674.3|8699.2|8674.2|2
1750332900000|2025-06-19 11:35:00|8699.2|8674.2|8699.3|8674.3|8699.3|8674.3|8699.2|8674.2|2
1750333200000|2025-06-19 11:40:00|8699.8|8674.8|8699.2|8674.2|8699.8|8674.8|8699.2|8674.2|7
1750333500000|2025-06-19 11:45:00|8699.3|8674.3|8699.3|8674.3|8699.3|8674.3|8699.3|8674.3|1
1750333800000|2025-06-19 11:50:00|8699.4|8674.4|8698.3|8673.3|8699.4|8674.4|8697.7|8672.7|24
1750334100000|2025-06-19 11:55:00|8698.2|8673.2|8697.1|8672.1|8698.3|8673.3|8697.1|8672.1|52
1750334400000|2025-06-19 12:00:00|8697.2|8672.2|8696.7|8671.7|8698.1|8673.1|8696.5|8671.5|42
1750334700000|2025-06-19 12:05:00|8696.9|8671.9|8697.4|8672.4|8697.7|8672.7|8696.5|8671.5|31
1750335000000|2025-06-19 12:10:00|8697.5|8672.5|8698.1|8673.1|8698.9|8673.9|8697.5|8672.5|49
1750335300000|2025-06-19 12:15:00|8698|8673|8699.6|8674.6|8699.7|8674.7|8698|8673|27
1750335600000|2025-06-19 12:20:00|8699.4|8674.4|8699.3|8674.3|8699.6|8674.6|8698.7|8673.7|30
1750335900000|2025-06-19 12:25:00|8699.4|8674.4|8699.4|8674.4|8700.3|8675.3|8699.4|8674.4|69
1750336200000|2025-06-19 12:30:00|8699.3|8674.3|8700.5|8675.5|8701.1|8676.1|8699.3|8674.3|24
1750336500000|2025-06-19 12:35:00|8700.4|8675.4|8700.9|8675.9|8701.3|8676.3|8700.3|8675.3|38
1750336800000|2025-06-19 12:40:00|8700.7|8675.7|8700.2|8675.2|8701.1|8676.1|8699.7|8674.7|20
1750337100000|2025-06-19 12:45:00|8700.4|8675.4|8701|8676|8701.2|8676.2|8700.4|8675.4|20
1750337400000|2025-06-19 12:50:00|8701.1|8676.1|8700|8675|8701.2|8676.2|8700|8675|9
1750337700000|2025-06-19 12:55:00|8700.1|8675.1|8701.1|8676.1|8701.3|8676.3|8700|8675|57
1750338000000|2025-06-19 13:00:00|8701.4|8676.4|8700|8675|8701.4|8676.4|8699.9|8674.9|8
1750338300000|2025-06-19 13:05:00|8699.9|8674.9|8699.3|8674.3|8699.9|8674.9|8697.9|8672.9|28
1750338600000|2025-06-19 13:10:00|8699.4|8674.4|8699.6|8674.6|8699.6|8674.6|8699.4|8674.4|7
1750338900000|2025-06-19 13:15:00|8699.5|8674.5|8697.7|8672.7|8699.7|8674.7|8697.7|8672.7|18
1750339200000|2025-06-19 13:20:00|8697.6|8672.6|8697.7|8672.7|8697.7|8672.7|8697.5|8672.5|4
1750339500000|2025-06-19 13:25:00|8698.3|8673.3|8699|8674|8699.1|8679|8694|8673.2|47
1750339800000|2025-06-19 13:30:00|8698.9|8673.9|8699.6|8674.6|8699.9|8674.9|8698.9|8673.9|38
1750340100000|2025-06-19 13:35:00|8699.7|8674.7|8701.1|8676.1|8701.4|8676.4|8699.5|8674.5|62
1750340400000|2025-06-19 13:40:00|8701.2|8676.2|8700.3|8675.3|8701.2|8676.2|8699.7|8674.7|69
1750340700000|2025-06-19 13:45:00|8700|8675|8699.8|8674.8|8701.3|8676.3|8698.9|8673.9|71
1750341000000|2025-06-19 13:50:00|8699.7|8674.7|8699.2|8674.2|8699.8|8674.8|8699.1|8674.1|37
1750341300000|2025-06-19 13:55:00|8699.7|8674.7|8701|8676|8701|8676|8699.3|8674.3|35
1750341600000|2025-06-19 14:00:00|8701.1|8676.1|8702.8|8677.8|8702.9|8677.9|8700.7|8675.7|53
1750341900000|2025-06-19 14:05:00|8702.7|8677.7|8704.4|8679.4|8705|8680|8702.7|8677.7|24
1750342200000|2025-06-19 14:10:00|8704.3|8679.3|8706.7|8681.7|8707|8682|8704.3|8679.3|46
1750342500000|2025-06-19 14:15:00|8707|8682|8706|8681|8707|8682|8706|8681|21
1750342800000|2025-06-19 14:20:00|8705.7|8680.7|8705.3|8680.3|8705.7|8680.7|8705.2|8680.2|12
1750343100000|2025-06-19 14:25:00|8705.8|8680.8|8708.3|8683.3|8708.4|8683.4|8704|8679|52
1750343400000|2025-06-19 14:30:00|8708.9|8683.9|8708|8683|8709.1|8684.1|8707.7|8682.7|67
1750343700000|2025-06-19 14:35:00|8708.1|8683.1|8706.8|8681.8|8710.2|8685.2|8706.7|8681.7|59
1750344000000|2025-06-19 14:40:00|8706.7|8681.7|8708.9|8683.9|8709.2|8684.2|8706.7|8681.7|32
1750344300000|2025-06-19 14:45:00|8708.8|8683.8|8706.7|8681.7|8708.8|8683.8|8706.5|8681.5|68
1750344600000|2025-06-19 14:50:00|8706.8|8681.8|8706.4|8681.4|8707.1|8682.1|8706.1|8681.1|34
1750344900000|2025-06-19 14:55:00|8706|8681|8705.9|8680.9|8706|8681|8705.9|8680.9|4
1750345200000|2025-06-19 15:00:00|8706|8681|8706.8|8681.8|8707.1|8682.1|8705.9|8680.9|27
1750345500000|2025-06-19 15:05:00|8706.7|8681.7|8706.1|8681.1|8706.8|8681.8|8706.1|8681.1|19
1750345800000|2025-06-19 15:10:00|8706.5|8681.5|8706.7|8681.7|8707.2|8682.2|8706.5|8681.5|40
1750346100000|2025-06-19 15:15:00|8706.8|8681.8|8707|8682|8707.1|8682.1|8706.7|8681.7|45
1750346400000|2025-06-19 15:20:00|8707.1|8682.1|8707.9|8682.9|8708.5|8683.5|8707|8682|38
1750346700000|2025-06-19 15:25:00|8708|8683|8710.3|8685.3|8710.3|8685.3|8707.8|8682.8|61
1750347000000|2025-06-19 15:30:00|8710.2|8685.2|8710.1|8685.1|8710.3|8685.3|8709.7|8684.7|17
1750381200000|2025-06-20 01:00:00|8685.6|8660.6|8685|8660|8685.6|8660.6|8684.2|8659.2|7
1750381500000|2025-06-20 01:05:00|8684.1|8659.1|8685.6|8660.6|8687|8662|8684.1|8659.1|7
1750381800000|2025-06-20 01:10:00|8684.8|8659.8|8685.7|8660.7|8685.7|8660.7|8684.8|8659.8|4
1750382100000|2025-06-20 01:15:00|8684.9|8659.9|8690.1|8665.1|8690.3|8665.3|8684.8|8659.8|16
1750382400000|2025-06-20 01:20:00|8685|8660|8685.6|8660.6|8685.6|8660.6|8684.8|8659.8|4
1750382700000|2025-06-20 01:25:00|8684|8659|8684.2|8659.2|8684.7|8659.7|8684|8659|5
1750383000000|2025-06-20 01:30:00|8684.3|8659.3|8684.5|8659.5|8684.6|8659.6|8684.1|8659.1|21
1750383300000|2025-06-20 01:35:00|8684.6|8659.6|8685.7|8660.7|8685.8|8660.8|8684.4|8659.4|20
1750383600000|2025-06-20 01:40:00|8686|8661|8691|8666|8692.7|8666.8|8686|8661|48
1750383900000|2025-06-20 01:45:00|8691.5|8666.5|8689.5|8664.5|8691.7|8666.7|8689.2|8664.2|23
1750384200000|2025-06-20 01:50:00|8689.9|8664.9|8688.7|8663.7|8689.9|8664.9|8688.5|8663.5|19
1750384500000|2025-06-20 01:55:00|8688.8|8663.8|8689.7|8664.7|8690.1|8665.1|8688.8|8663.8|7
1750384800000|2025-06-20 02:00:00|8689.8|8664.8|8690|8665|8690.4|8665.4|8689.5|8664.5|18
1750385100000|2025-06-20 02:05:00|8690.4|8665.4|8690|8665|8690.4|8665.4|8689.8|8664.8|11
1750385400000|2025-06-20 02:10:00|8690.4|8665.4|8690.2|8665.2|8690.4|8665.4|8690|8665|4
1750385700000|2025-06-20 02:15:00|8689.9|8664.9|8690.6|8665.6|8691|8666|8687.8|8662.8|16
1750386000000|2025-06-20 02:20:00|8690.8|8665.8|8689.8|8664.8|8691|8666|8687|8662|31
1750386300000|2025-06-20 02:25:00|8690.1|8665.1|8688.9|8663.9|8690.8|8665.8|8688.9|8663.9|21
1750386600000|2025-06-20 02:30:00|8689.4|8664.4|8688.3|8663.3|8689.5|8664.5|8687.5|8662.5|16
1750386900000|2025-06-20 02:35:00|8688|8663|8688.5|8663.5|8688.5|8663.5|8688|8663|3
1750387200000|2025-06-20 02:40:00|8687.7|8662.7|8687.7|8662.7|8687.7|8662.7|8687.7|8662.7|1
1750387500000|2025-06-20 02:45:00|8688.5|8663.5|8689.3|8664.3|8689.6|8664.6|8688.5|8663.5|10
1750387800000|2025-06-20 02:50:00|8689.4|8664.4|8690.5|8665.5|8690.7|8665.7|8689.4|8664.4|14
1750388100000|2025-06-20 02:55:00|8690.6|8665.6|8691.4|8666.4|8691.8|8666.8|8689.9|8664.9|26
1750388400000|2025-06-20 03:00:00|8691.3|8666.3|8691.9|8666.9|8692.8|8667.8|8689.1|8664.1|87
1750388700000|2025-06-20 03:05:00|8691.4|8666.4|8692.8|8667.8|8693|8668|8691.2|8666.2|38
1750389000000|2025-06-20 03:10:00|8691.9|8666.9|8684.8|8659.8|8691.9|8666.9|8684.5|8659.5|52
1750389300000|2025-06-20 03:15:00|8684.5|8659.5|8685.2|8660.2|8685.6|8660.6|8684.3|8659.3|47
1750389600000|2025-06-20 03:20:00|8685.3|8660.3|8685.4|8660.4|8685.4|8660.4|8685.2|8660.2|8
1750389900000|2025-06-20 03:25:00|8685.5|8660.5|8686.5|8661.5|8686.7|8661.7|8685.3|8660.3|36
1750390200000|2025-06-20 03:30:00|8687|8662|8684|8659|8689|8664|8682.5|8657.5|210
1750390500000|2025-06-20 03:35:00|8684.3|8659.3|8678|8663|8685.2|8663.1|8677.2|8657.8|82
1750390800000|2025-06-20 03:40:00|8678.2|8663.2|8685.5|8660.5|8686.1|8664.5|8677.6|8659.3|98
1750391100000|2025-06-20 03:45:00|8685.3|8660.3|8679.7|8664.7|8687.4|8667.3|8679.6|8660.1|117
1750391400000|2025-06-20 03:50:00|8679.9|8664.9|8680.4|8665.4|8686.5|8666.5|8678.7|8658.8|60
1750391700000|2025-06-20 03:55:00|8680.1|8665.1|8687|8662|8687|8665.7|8680|8660.7|47
1750392000000|2025-06-20 04:00:00|8686.6|8661.6|8690.1|8665.1|8690.4|8666.8|8681.8|8661.6|110
1750392300000|2025-06-20 04:05:00|8690|8665|8690.4|8665.4|8691.3|8666.3|8689.4|8664.4|75
1750392600000|2025-06-20 04:10:00|8690.3|8665.3|8684|8669|8690.4|8670.3|8683.2|8664.3|74
1750392900000|2025-06-20 04:15:00|8683.8|8668.8|8688.7|8663.7|8689|8669.1|8682.7|8663.7|71
1750393200000|2025-06-20 04:20:00|8688.6|8663.6|8688.4|8663.4|8688.9|8663.9|8688|8663|50
1750393500000|2025-06-20 04:25:00|8687.8|8662.8|8677.1|8662.1|8687.8|8665.3|8676.5|8658.4|98
1750393800000|2025-06-20 04:30:00|8676.9|8661.9|8676.8|8661.8|8681|8662.2|8674.3|8655|106
1750394100000|2025-06-20 04:35:00|8676.7|8661.7|8682.4|8657.4|8682.4|8661.9|8673.9|8655.7|108
1750394400000|2025-06-20 04:40:00|8682.3|8657.3|8682.6|8657.6|8684.8|8659.8|8682|8657|63
1750394700000|2025-06-20 04:45:00|8682.7|8657.7|8683|8658|8683.6|8658.6|8682.1|8657.1|72
1750395000000|2025-06-20 04:50:00|8682.9|8657.9|8684.6|8659.6|8684.6|8659.6|8682.9|8657.9|63
1750395300000|2025-06-20 04:55:00|8684.4|8659.4|8678.8|8663.8|8684.4|8664.2|8677.7|8656.3|115
1750395600000|2025-06-20 05:00:00|8678.7|8663.7|8679.1|8664.1|8679.5|8664.5|8678.5|8663.5|47
1750395900000|2025-06-20 05:05:00|8679.2|8664.2|8682.7|8657.7|8683.5|8664.2|8676.3|8656.6|50
1750396200000|2025-06-20 05:10:00|8677.7|8662.7|8683.1|8658.1|8683.3|8663.4|8676.1|8657.9|89
1750396500000|2025-06-20 05:15:00|8683.7|8658.7|8679.1|8664.1|8684.2|8665.4|8679.1|8658.7|29
1750396800000|2025-06-20 05:20:00|8679|8664|8681.5|8666.5|8686.6|8666.7|8677.9|8660.4|57
1750397100000|2025-06-20 05:25:00|8681.3|8666.3|8681.1|8666.1|8686.5|8666.9|8680.5|8660.6|101
1750397400000|2025-06-20 05:30:00|8681|8666|8688.3|8663.3|8688.6|8666.2|8680.7|8661|44
1750397700000|2025-06-20 05:35:00|8688.2|8663.2|8683|8668|8689.3|8668|8682.8|8662.7|52
1750398000000|2025-06-20 05:40:00|8682.7|8667.7|8682.7|8667.7|8683.6|8668.6|8682.3|8667.3|52
1750398300000|2025-06-20 05:45:00|8683|8668|8684.5|8669.5|8684.9|8669.9|8683|8668|34
1750398600000|2025-06-20 05:50:00|8684.4|8669.4|8683.9|8668.9|8685.1|8670.1|8683.5|8668.5|51
1750398900000|2025-06-20 05:55:00|8684|8669|8686.6|8661.6|8688.3|8669.7|8681.6|8661.6|100
1750399200000|2025-06-20 06:00:00|8685.4|8660.4|8683.5|8658.5|8686|8661|8682.8|8657.8|117
1750399500000|2025-06-20 06:05:00|8683.6|8658.6|8680.7|8665.7|8684.7|8666.8|8678.1|8658|76
1750399800000|2025-06-20 06:10:00|8680.8|8665.8|8679.7|8664.7|8684.6|8665.8|8679|8658.6|79
1750400100000|2025-06-20 06:15:00|8680.1|8665.1|8679.7|8664.7|8680.1|8665.1|8679.3|8664.3|30
1750400400000|2025-06-20 06:20:00|8679.5|8664.5|8679.1|8664.1|8680|8665|8678.3|8663.3|57
1750400700000|2025-06-20 06:25:00|8679.3|8664.3|8679.1|8664.1|8679.7|8664.7|8678.9|8663.9|12
1750401000000|2025-06-20 06:30:00|8678.9|8663.9|8685.9|8660.9|8687.3|8664.8|8678.7|8659.7|84
1750401300000|2025-06-20 06:35:00|8686|8661|8681.3|8666.3|8686|8666.8|8680.7|8660.9|60
1750401600000|2025-06-20 06:40:00|8681.2|8666.2|8680.9|8665.9|8681.7|8666.7|8680.9|8665.9|21
1750401900000|2025-06-20 06:45:00|8681|8666|8681.1|8666.1|8681.7|8666.7|8680.3|8665.3|42
1750402200000|2025-06-20 06:50:00|8681|8666|8680.9|8665.9|8687.6|8666.7|8680.7|8660.6|70
1750402500000|2025-06-20 06:55:00|8680.7|8665.7|8683.4|8668.4|8688.3|8669.4|8680.7|8662.7|67
1750402800000|2025-06-20 07:00:00|8683.5|8668.5|8681.5|8666.5|8684.4|8669.4|8681.5|8666.5|45
1750403100000|2025-06-20 07:05:00|8681.6|8666.6|8687.4|8662.4|8688|8668.4|8681.2|8662.3|49
1750403400000|2025-06-20 07:10:00|8687.3|8662.3|8680.8|8665.8|8687.3|8666.4|8680.4|8660.3|64
1750403700000|2025-06-20 07:15:00|8681|8666|8681.3|8666.3|8682.1|8667.1|8680.8|8665.8|78
1750404000000|2025-06-20 07:20:00|8681.4|8666.4|8681.4|8666.4|8682.5|8667.5|8681|8666|97
1750404300000|2025-06-20 07:25:00|8681.1|8666.1|8678.1|8663.1|8685.5|8666.3|8678|8657.8|117
1750404600000|2025-06-20 07:30:00|8679.3|8664.3|8684.4|8659.4|8685|8664.3|8679|8659.4|32
1750404900000|2025-06-20 07:35:00|8684.5|8659.5|8687.3|8662.3|8687.4|8662.4|8684.4|8659.4|48
1750405200000|2025-06-20 07:40:00|8687.2|8662.2|8686.2|8661.2|8687.6|8662.6|8685.4|8660.4|47
1750405500000|2025-06-20 07:45:00|8686|8661|8685.7|8660.7|8686.2|8661.2|8685.7|8660.7|21
1750405800000|2025-06-20 07:50:00|8685.8|8660.8|8685.5|8660.5|8685.9|8660.9|8685.1|8660.1|21
1750406100000|2025-06-20 07:55:00|8685.7|8660.7|8686.1|8661.1|8686.7|8661.7|8685.7|8660.7|26
1750406400000|2025-06-20 08:00:00|8686.2|8661.2|8686.7|8661.7|8686.8|8666.8|8681.5|8661.1|25
1750406700000|2025-06-20 08:05:00|8686.3|8661.3|8686.2|8661.2|8686.8|8661.8|8686|8661|18
1750407000000|2025-06-20 08:10:00|8685.3|8660.3|8685.1|8660.1|8686|8661|8684.3|8659.3|89
1750407300000|2025-06-20 08:15:00|8685|8660|8685.3|8660.3|8685.4|8660.4|8684|8659|82
1750407600000|2025-06-20 08:20:00|8685.2|8660.2|8685.1|8660.1|8685.7|8660.7|8684.9|8659.9|34
1750407900000|2025-06-20 08:25:00|8685.2|8660.2|8684|8659|8685.8|8665|8679.9|8658.7|51
1750408200000|2025-06-20 08:30:00|8684.1|8659.1|8684.2|8659.2|8684.7|8659.7|8681.8|8656.8|118
1750408500000|2025-06-20 08:35:00|8683.9|8658.9|8683.4|8658.4|8684.2|8659.2|8682.8|8657.8|64
1750408800000|2025-06-20 08:40:00|8683|8658|8682.5|8657.5|8683.5|8658.5|8682.1|8657.1|53
1750409100000|2025-06-20 08:45:00|8682.4|8657.4|8677.8|8662.8|8682.5|8662.8|8677|8656.7|28
1750409400000|2025-06-20 08:50:00|8677.6|8662.6|8678|8663|8678|8663|8676.9|8661.9|27
1750409700000|2025-06-20 08:55:00|8677.8|8662.8|8679.3|8664.3|8679.5|8664.5|8677.5|8662.5|60
1750410000000|2025-06-20 09:00:00|8679.4|8664.4|8684.9|8659.9|8685.5|8666|8679.3|8659.9|65
1750410300000|2025-06-20 09:05:00|8684.4|8659.4|8681.6|8656.6|8684.4|8659.4|8681.6|8656.6|66
1750410600000|2025-06-20 09:10:00|8681.4|8656.4|8676.5|8661.5|8681.8|8662.5|8676.2|8656.3|47
1750410900000|2025-06-20 09:15:00|8676.4|8661.4|8678|8663|8678|8663|8676.4|8661.4|24
1750411200000|2025-06-20 09:20:00|8678.1|8663.1|8678.3|8663.3|8678.5|8663.5|8678|8663|38
1750411500000|2025-06-20 09:25:00|8678.7|8663.7|8678.3|8663.3|8678.7|8663.7|8677.9|8662.9|35
1750411800000|2025-06-20 09:30:00|8678.1|8663.1|8675.7|8660.7|8681.3|8663.5|8675.1|8655.3|91
1750412100000|2025-06-20 09:35:00|8675.9|8660.9|8676.3|8661.3|8676.6|8661.6|8675.5|8660.5|41
1750412400000|2025-06-20 09:40:00|8676.2|8661.2|8677.4|8662.4|8677.4|8662.4|8675.8|8660.8|47
1750412700000|2025-06-20 09:45:00|8677.3|8662.3|8679.2|8664.2|8679.6|8664.6|8677.1|8662.1|60
1750413000000|2025-06-20 09:50:00|8679.3|8664.3|8678.7|8663.7|8679.9|8664.9|8678.2|8663.2|124
1750413300000|2025-06-20 09:55:00|8678.9|8663.9|8682.9|8657.9|8683.8|8663.9|8677.1|8656.8|159
1750413600000|2025-06-20 10:00:00|8682.8|8657.8|8680.7|8665.7|8685.8|8665.7|8680.3|8657.8|57
1750413900000|2025-06-20 10:05:00|8680.6|8665.6|8681|8666|8681|8666|8680|8665|26
1750414200000|2025-06-20 10:10:00|8680.9|8665.9|8681.9|8666.9|8681.9|8666.9|8680.7|8665.7|19
1750414500000|2025-06-20 10:15:00|8681.8|8666.8|8682|8667|8682.5|8667.5|8681.8|8666.8|20
1750414800000|2025-06-20 10:20:00|8681.9|8666.9|8681.2|8666.2|8681.9|8666.9|8681.1|8666.1|31
1750415100000|2025-06-20 10:25:00|8680.8|8665.8|8681.8|8666.8|8682.1|8667.1|8680.8|8665.8|24
1750415400000|2025-06-20 10:30:00|8682|8667|8682|8667|8682.3|8667.3|8681.8|8666.8|11
1750415700000|2025-06-20 10:35:00|8682.1|8667.1|8682|8667|8682.1|8667.1|8681.6|8666.6|10
1750416000000|2025-06-20 10:40:00|8682.1|8667.1|8681.9|8666.9|8682.1|8667.1|8681.7|8666.7|19
1750416300000|2025-06-20 10:45:00|8681.7|8666.7|8683.3|8668.3|8683.3|8668.3|8681.7|8666.7|29
1750416600000|2025-06-20 10:50:00|8683.2|8668.2|8683|8668|8683.5|8668.5|8682.7|8667.7|51
1750416900000|2025-06-20 10:55:00|8682.9|8667.9|8681.6|8666.6|8683|8668|8681.5|8666.5|31
1750417200000|2025-06-20 11:00:00|8681.8|8666.8|8682.1|8667.1|8682.5|8667.5|8681.8|8666.8|11
1750417500000|2025-06-20 11:05:00|8681.9|8666.9|8681.7|8666.7|8681.9|8666.9|8681.6|8666.6|20
1750417800000|2025-06-20 11:10:00|8681.6|8666.6|8682|8667|8682|8667|8681.5|8666.5|27
1750418100000|2025-06-20 11:15:00|8681.9|8666.9|8690.8|8665.8|8690.8|8669.8|8681.9|8664.2|38
1750418400000|2025-06-20 11:20:00|8690.6|8665.6|8690.6|8665.6|8690.7|8665.7|8690.4|8665.4|16
1750418700000|2025-06-20 11:25:00|8690.5|8665.5|8690.6|8665.6|8690.8|8665.8|8690.4|8665.4|19
1750419000000|2025-06-20 11:30:00|8690.7|8665.7|8685.7|8670.7|8691|8670.8|8685.7|8665.6|7
1750419300000|2025-06-20 11:35:00|8685.8|8670.8|8685.7|8670.7|8685.8|8670.8|8684.7|8669.7|14
1750419600000|2025-06-20 11:40:00|8685.8|8670.8|8689|8664|8691.1|8670.8|8685.6|8664|17
1750419900000|2025-06-20 11:45:00|8688.6|8663.6|8678.9|8653.9|8688.7|8663.7|8678.9|8653.9|56
1750420200000|2025-06-20 11:50:00|8681.9|8656.9|8687.3|8662.3|8687.5|8662.5|8675.9|8650.9|149
1750420500000|2025-06-20 11:55:00|8687.4|8662.4|8681.8|8666.8|8687.5|8666.9|8679.9|8660.2|54
1750420800000|2025-06-20 12:00:00|8682.1|8667.1|8689.5|8664.5|8689.7|8669.6|8682.1|8664.5|56
1750421100000|2025-06-20 12:05:00|8689.6|8664.6|8681.6|8666.6|8689.6|8669.1|8681.6|8660.7|54
1750421400000|2025-06-20 12:10:00|8681.7|8666.7|8681.7|8666.7|8681.8|8666.8|8680.7|8665.7|34
1750421700000|2025-06-20 12:15:00|8681.6|8666.6|8682.7|8667.7|8682.7|8667.7|8681.6|8666.6|27
1750422000000|2025-06-20 12:20:00|8682.9|8667.9|8686.2|8661.2|8687|8668|8681.7|8661|46
1750422300000|2025-06-20 12:25:00|8686.4|8661.4|8685.2|8660.2|8686.6|8661.6|8685.2|8660.2|60
1750422600000|2025-06-20 12:30:00|8685.3|8660.3|8677.1|8662.1|8686.2|8665.2|8677.1|8658.6|117
1750422900000|2025-06-20 12:35:00|8677.2|8662.2|8684.6|8659.6|8686.8|8662.6|8676.1|8656.3|146
1750423200000|2025-06-20 12:40:00|8684.4|8659.4|8685.6|8660.6|8686.2|8661.2|8684.3|8659.3|100
1750423500000|2025-06-20 12:45:00|8685.5|8660.5|8687.9|8662.9|8688|8663|8685.5|8660.5|98
1750423800000|2025-06-20 12:50:00|8687.8|8662.8|8685.3|8660.3|8688|8667.9|8681.3|8660.3|30
1750424100000|2025-06-20 12:55:00|8685.2|8660.2|8678.5|8663.5|8685.2|8664.7|8678.5|8659.3|39
1750424400000|2025-06-20 13:00:00|8679.2|8664.2|8680.2|8665.2|8680.6|8665.6|8679.2|8664.2|45
1750424700000|2025-06-20 13:05:00|8680.3|8665.3|8680.2|8665.2|8686|8665.7|8680.1|8660.3|46
1750425000000|2025-06-20 13:10:00|8679.6|8664.6|8684.1|8659.1|8684.3|8664.6|8679.3|8659.1|38
1750425300000|2025-06-20 13:15:00|8684.2|8659.2|8682|8657|8685|8660|8682|8657|22
1750425600000|2025-06-20 13:20:00|8682.1|8657.1|8682.3|8657.3|8682.3|8657.3|8680.8|8655.8|53
1750425900000|2025-06-20 13:25:00|8682.4|8657.4|8682.4|8657.4|8682.9|8657.9|8682.2|8657.2|18
1750426200000|2025-06-20 13:30:00|8682.6|8657.6|8680|8655|8682.6|8657.6|8679.7|8654.7|58
1750426500000|2025-06-20 13:35:00|8680.2|8655.2|8679.7|8654.7|8680.2|8655.2|8679|8654|40
1750426800000|2025-06-20 13:40:00|8679.6|8654.6|8680.3|8655.3|8680.4|8655.4|8678.3|8653.3|86
1750427100000|2025-06-20 13:45:00|8680.1|8655.1|8679.9|8654.9|8680.6|8655.6|8679.6|8654.6|23
1750427400000|2025-06-20 13:50:00|8680|8655|8679.5|8654.5|8680|8655|8679.3|8654.3|16
1750427700000|2025-06-20 13:55:00|8679|8654|8678.7|8653.7|8679|8659|8672.3|8652.9|31
1750428000000|2025-06-20 14:00:00|8678.6|8653.6|8674|8659|8678.6|8659|8673.3|8653.2|28
1750428300000|2025-06-20 14:05:00|8674.1|8659.1|8678.9|8653.9|8679.8|8659.9|8674|8653.9|52
1750428600000|2025-06-20 14:10:00|8678.3|8653.3|8678.8|8653.8|8679.4|8654.4|8678.2|8653.2|46
1750428900000|2025-06-20 14:15:00|8678.9|8653.9|8681.2|8656.2|8681.2|8660|8674.3|8653.8|55
1750429200000|2025-06-20 14:20:00|8681.3|8656.3|8683.8|8658.8|8683.8|8658.8|8681.3|8656.3|51
1750429500000|2025-06-20 14:25:00|8683.5|8658.5|8684.1|8659.1|8684.8|8659.8|8683.2|8658.2|71
1750429800000|2025-06-20 14:30:00|8684.2|8659.2|8684.3|8659.3|8685|8660|8684|8659|33
1750430100000|2025-06-20 14:35:00|8684|8659|8684|8659|8684|8659|8683.7|8658.7|9
1750430400000|2025-06-20 14:40:00|8684.2|8659.2|8685|8660|8685.4|8660.4|8683.6|8658.6|59
1750430700000|2025-06-20 14:45:00|8685.1|8660.1|8686.6|8661.6|8687|8662|8685|8660|82
1750431000000|2025-06-20 14:50:00|8686.5|8661.5|8685|8660|8686.8|8661.8|8685|8660|74
1750431300000|2025-06-20 14:55:00|8685.2|8660.2|8685.2|8660.2|8686.1|8661.1|8685.1|8660.1|62
1750431600000|2025-06-20 15:00:00|8685.3|8660.3|8683.7|8658.7|8685.4|8660.4|8683.3|8658.3|48
1750431900000|2025-06-20 15:05:00|8683.8|8658.8|8683.3|8658.3|8684.8|8659.8|8683.3|8658.3|23
1750432200000|2025-06-20 15:10:00|8683.4|8658.4|8683.7|8658.7|8683.8|8658.8|8683.2|8658.2|65
1750432500000|2025-06-20 15:15:00|8683.8|8658.8|8684.4|8659.4|8685.2|8660.2|8683.7|8658.7|38
1750432800000|2025-06-20 15:20:00|8684.5|8659.5|8684.4|8659.4|8685.4|8660.4|8684.2|8659.2|53
1750433100000|2025-06-20 15:25:00|8684.7|8659.7|8685.9|8660.9|8686|8661|8684.7|8659.7|56
1750433400000|2025-06-20 15:30:00|8686.1|8661.1|8686.4|8661.4|8686.8|8661.8|8685.8|8660.8|56
1750433700000|2025-06-20 15:35:00|8686.1|8661.1|8685.2|8660.2|8686.4|8661.4|8685.2|8660.2|47
1750434000000|2025-06-20 15:40:00|8685.6|8660.6|8685.3|8660.3|8686|8661|8685.2|8660.2|31
1750434300000|2025-06-20 15:45:00|8685.4|8660.4|8686.4|8661.4|8686.6|8661.6|8685.4|8660.4|20
1750434600000|2025-06-20 15:50:00|8686.5|8661.5|8686.8|8661.8|8686.9|8661.9|8686.4|8661.4|39
1750434900000|2025-06-20 15:55:00|8686.9|8661.9|8686.6|8661.6|8687|8662|8686.2|8661.2|57
1750435200000|2025-06-20 16:00:00|8686.4|8661.4|8686.1|8661.1|8686.5|8661.5|8686.1|8661.1|33
1750435500000|2025-06-20 16:05:00|8686.2|8661.2|8686.1|8661.1|8686.3|8661.3|8685.9|8660.9|22
1750435800000|2025-06-20 16:10:00|8685.9|8660.9|8685.4|8660.4|8686.2|8661.2|8685.3|8660.3|37
1750436100000|2025-06-20 16:15:00|8685.6|8660.6|8685|8660|8685.6|8660.6|8685|8660|20
1750436400000|2025-06-20 16:20:00|8685.1|8660.1|8684.1|8659.1|8685.2|8660.2|8684.1|8659.1|17
1750436700000|2025-06-20 16:25:00|8684.2|8659.2|8684.2|8659.2|8684.4|8659.4|8683.2|8658.2|25
1750437000000|2025-06-20 16:30:00|8683.5|8658.5|8681.4|8656.4|8683.5|8658.5|8681.4|8656.4|29
1750437300000|2025-06-20 16:35:00|8681.6|8656.6|8681.7|8656.7|8682.6|8657.6|8681.5|8656.5|53
1750437600000|2025-06-20 16:40:00|8681.8|8656.8|8681.5|8656.5|8681.8|8656.8|8681.2|8656.2|54
1750437900000|2025-06-20 16:45:00|8681.7|8656.7|8682.8|8657.8|8682.9|8657.9|8681.5|8656.5|18
1750438200000|2025-06-20 16:50:00|8682.9|8657.9|8682.7|8657.7|8682.9|8657.9|8682.5|8657.5|12
1750438500000|2025-06-20 16:55:00|8682.9|8657.9|8680.4|8655.4|8683|8658|8680.4|8655.4|44
1750438800000|2025-06-20 17:00:00|8680.6|8655.6|8680.4|8655.4|8680.8|8655.8|8679.8|8654.8|27
1750439100000|2025-06-20 17:05:00|8680.3|8655.3|8681.1|8656.1|8681.1|8656.1|8680.3|8655.3|5
1750439400000|2025-06-20 17:10:00|8681|8656|8680.2|8655.2|8681.1|8656.1|8680.2|8655.2|6
1750439700000|2025-06-20 17:15:00|8680.1|8655.1|8680.5|8655.5|8680.5|8655.5|8680|8655|8
1750440000000|2025-06-20 17:20:00|8680.9|8655.9|8681.4|8656.4|8681.6|8656.6|8680.9|8655.9|13
1750440300000|2025-06-20 17:25:00|8681.5|8656.5|8681|8656|8681.5|8656.5|8680.3|8655.3|27
1750440600000|2025-06-20 17:30:00|8681.1|8656.1|8681.7|8656.7|8682.3|8657.3|8681.1|8656.1|27
1750440900000|2025-06-20 17:35:00|8681.8|8656.8|8682.2|8657.2|8682.2|8657.2|8681.7|8656.7|13
1750441200000|2025-06-20 17:40:00|8682.3|8657.3|8682.1|8657.1|8682.3|8657.3|8681.3|8656.3|23
1750441500000|2025-06-20 17:45:00|8682|8657|8681.6|8656.6|8682.2|8657.2|8681.6|8656.6|18
1750441800000|2025-06-20 17:50:00|8681.7|8656.7|8682.3|8657.3|8682.3|8657.3|8681.5|8656.5|13
1750442100000|2025-06-20 17:55:00|8682.2|8657.2|8683.3|8658.3|8683.5|8658.5|8682.2|8657.2|19
1750442400000|2025-06-20 18:00:00|8683.4|8658.4|8683.1|8658.1|8683.4|8658.4|8682.9|8657.9|11
1750442700000|2025-06-20 18:05:00|8683.4|8658.4|8683.2|8658.2|8683.4|8658.4|8683.1|8658.1|21
1750443000000|2025-06-20 18:10:00|8683.3|8658.3|8683|8658|8683.3|8658.3|8683|8658|14
1750443300000|2025-06-20 18:15:00|8682.9|8657.9|8683|8658|8683|8658|8682.9|8657.9|2
1750443600000|2025-06-20 18:20:00|8683.1|8658.1|8683|8658|8683.2|8658.2|8682.9|8657.9|12
1750444200000|2025-06-20 18:30:00|8683.1|8658.1|8683|8658|8683.1|8658.1|8683|8658|2
1750444500000|2025-06-20 18:35:00|8682.9|8657.9|8682.9|8657.9|8683|8658|8682.9|8657.9|9
1750444800000|2025-06-20 18:40:00|8683|8658|8683.1|8658.1|8683.2|8658.2|8682.9|8657.9|18
1750445100000|2025-06-20 18:45:00|8683|8658|8682.9|8657.9|8683.1|8658.1|8682.9|8657.9|8
1750445400000|2025-06-20 18:50:00|8682.8|8657.8|8682.1|8657.1|8683|8658|8682|8657|13
1750445700000|2025-06-20 18:55:00|8682.2|8657.2|8682.4|8657.4|8682.5|8657.5|8682.2|8657.2|9
1750446000000|2025-06-20 19:00:00|8682.5|8657.5|8682.8|8657.8|8682.9|8657.9|8682.4|8657.4|19
1750446300000|2025-06-20 19:05:00|8682.9|8657.9|8682.9|8657.9|8682.9|8657.9|8682.8|8657.8|5
1750446900000|2025-06-20 19:15:00|8683|8658|8682.9|8657.9|8683|8658|8682.8|8657.8|4
1750447500000|2025-06-20 19:25:00|8682.4|8657.4|8682.1|8657.1|8682.4|8657.4|8681.9|8656.9|7
1750447800000|2025-06-20 19:30:00|8681.9|8656.9|8682.3|8657.3|8682.3|8657.3|8681.9|8656.9|14
1750448100000|2025-06-20 19:35:00|8682.4|8657.4|8683.9|8658.9|8684|8659|8682.3|8657.3|17
1750448400000|2025-06-20 19:40:00|8683.8|8658.8|8683.7|8658.7|8684.1|8659.1|8683.6|8658.6|14
1750448700000|2025-06-20 19:45:00|8683.9|8658.9|8684|8659|8684.1|8659.1|8681.5|8656.5|30
1750449000000|2025-06-20 19:50:00|8684.1|8659.1|8685.9|8660.9|8685.9|8660.9|8684|8659|31
1750449300000|2025-06-20 19:55:00|8686|8661|8687|8662|8687|8662|8685.5|8660.5|52
1750640400000|2025-06-23 01:00:00|8716.6|8691.6|8712|8687|8716.6|8691.6|8711.5|8686.5|16
1750640700000|2025-06-23 01:05:00|8712.5|8687.5|8712.5|8687.5|8712.5|8687.5|8712|8687|3
1750641000000|2025-06-23 01:10:00|8712.2|8687.2|8712.2|8687.2|8712.6|8687.6|8712.2|8687.2|3
1750641300000|2025-06-23 01:15:00|8712.3|8687.3|8712.3|8687.3|8712.3|8687.3|8712.3|8687.3|1
1750641600000|2025-06-23 01:20:00|8713.5|8688.5|8713.4|8688.4|8713.5|8688.5|8713.3|8688.3|3
1750641900000|2025-06-23 01:25:00|8713.8|8688.8|8714|8689|8715.8|8690.8|8713.4|8688.4|17
1750642200000|2025-06-23 01:30:00|8713.2|8688.2|8713|8688|8714|8689|8713|8688|5
1750642500000|2025-06-23 01:35:00|8713.5|8688.5|8714.2|8689.2|8716.9|8691.9|8713.2|8688.2|6
1750642800000|2025-06-23 01:40:00|8714.4|8689.4|8713.4|8688.4|8714.4|8689.4|8713.4|8688.4|4
1750643100000|2025-06-23 01:45:00|8711|8686|8708.8|8683.8|8711.8|8686.8|8708.8|8683.8|7
1750643400000|2025-06-23 01:50:00|8707.8|8682.8|8705.7|8680.7|8708.6|8683.6|8705.6|8680.6|48
1750643700000|2025-06-23 01:55:00|8706.3|8681.3|8706.8|8681.8|8707.2|8682.2|8705.8|8680.8|27
1750644000000|2025-06-23 02:00:00|8706.6|8681.6|8709.2|8684.2|8709.7|8684.7|8706.6|8681.6|16
1750644300000|2025-06-23 02:05:00|8706|8681|8706|8681|8706.1|8681.1|8703.7|8678.7|31
1750644600000|2025-06-23 02:10:00|8705.8|8680.8|8705.3|8680.3|8706|8681|8704.6|8679.6|17
1750644900000|2025-06-23 02:15:00|8705.4|8680.4|8705|8680|8705.4|8680.4|8704.9|8679.9|4
1750645200000|2025-06-23 02:20:00|8706.5|8681.5|8704.6|8679.6|8706.5|8681.5|8704.1|8679.1|26
1750645500000|2025-06-23 02:25:00|8704.3|8679.3|8703.7|8678.7|8704.8|8679.8|8702.9|8677.9|42
1750645800000|2025-06-23 02:30:00|8703.8|8678.8|8705.2|8680.2|8705.5|8680.5|8703.5|8678.5|36
1750646100000|2025-06-23 02:35:00|8705.5|8680.5|8703.4|8678.4|8705.6|8680.6|8703.4|8678.4|18
1750646400000|2025-06-23 02:40:00|8704|8679|8705|8680|8705.5|8680.5|8703.6|8678.6|37
1750646700000|2025-06-23 02:45:00|8705.1|8680.1|8705.1|8680.1|8705.6|8680.6|8704.5|8679.5|29
1750647000000|2025-06-23 02:50:00|8705.5|8680.5|8705.1|8680.1|8705.5|8680.5|8704.6|8679.6|27
1750647300000|2025-06-23 02:55:00|8704.3|8679.3|8706.5|8681.5|8706.7|8681.7|8704.3|8679.3|93
1750647600000|2025-06-23 03:00:00|8706.4|8681.4|8704.6|8679.6|8706.5|8681.5|8704|8679|64
1750647900000|2025-06-23 03:05:00|8704|8679|8703.4|8678.4|8704.6|8679.6|8702|8677|88
1750648200000|2025-06-23 03:10:00|8704.2|8679.2|8706.1|8681.1|8706.8|8681.8|8703.8|8678.8|43
1750648500000|2025-06-23 03:15:00|8706.6|8681.6|8702.4|8677.4|8706.6|8681.6|8700.8|8675.8|78
1750648800000|2025-06-23 03:20:00|8701.8|8676.8|8702.6|8677.6|8702.6|8677.6|8699.7|8674.7|39
1750649100000|2025-06-23 03:25:00|8702.4|8677.4|8703|8678|8703.2|8678.2|8702.4|8677.4|7
1750649400000|2025-06-23 03:30:00|8702.9|8677.9|8699.8|8674.8|8704|8681.5|8695.1|8674.3|151
1750649700000|2025-06-23 03:35:00|8699.7|8674.7|8698.9|8673.9|8701.5|8681.5|8692.2|8672.4|152
1750650000000|2025-06-23 03:40:00|8693.5|8678.5|8696.8|8671.8|8699|8678.6|8693|8670.9|149
1750650300000|2025-06-23 03:45:00|8696.9|8671.9|8689.5|8674.5|8697.4|8674.5|8689.3|8668.2|96
1750650600000|2025-06-23 03:50:00|8689.4|8674.4|8695.5|8670.5|8695.7|8675.4|8688.2|8668.4|93
1750650900000|2025-06-23 03:55:00|8690.5|8675.5|8693.2|8678.2|8698.3|8678.3|8690.5|8670.8|52
1750651200000|2025-06-23 04:00:00|8693.3|8678.3|8692.9|8677.9|8693.3|8678.3|8691|8676|82
1750651500000|2025-06-23 04:05:00|8692.8|8677.8|8695.2|8680.2|8700.1|8680.4|8692.7|8674.6|66
1750651800000|2025-06-23 04:10:00|8695.3|8680.3|8695.9|8680.9|8701.3|8681.6|8695|8675.8|71
1750652100000|2025-06-23 04:15:00|8695.5|8680.5|8697|8672|8700.3|8680.5|8695|8671.3|89
1750652400000|2025-06-23 04:20:00|8696.9|8671.9|8693.3|8678.3|8697.3|8678.3|8692|8671.1|47
1750652700000|2025-06-23 04:25:00|8693.1|8678.1|8699.8|8674.8|8699.9|8679.4|8692.7|8673.5|57
1750653000000|2025-06-23 04:30:00|8700|8675|8700.5|8675.5|8700.9|8675.9|8699.4|8674.4|52
1750653300000|2025-06-23 04:35:00|8700.4|8675.4|8700.1|8675.1|8700.8|8675.8|8699.8|8674.8|41
1750653600000|2025-06-23 04:40:00|8700.2|8675.2|8701|8676|8701|8676|8700|8675|51
1750653900000|2025-06-23 04:45:00|8700.9|8675.9|8700.5|8675.5|8701|8676|8700.3|8675.3|57
1750654200000|2025-06-23 04:50:00|8700.6|8675.6|8700|8675|8700.7|8675.7|8698.8|8673.8|77
1750654500000|2025-06-23 04:55:00|8699.9|8674.9|8702.4|8677.4|8702.9|8677.9|8699.8|8674.8|91
1750654800000|2025-06-23 05:00:00|8702.3|8677.3|8706|8681|8706.6|8684.2|8698.1|8677.3|96
1750655100000|2025-06-23 05:05:00|8706.3|8681.3|8700.1|8685.1|8706.3|8687.3|8699|8679.7|149
1750655400000|2025-06-23 05:10:00|8700.2|8685.2|8700.4|8685.4|8701.3|8686.3|8698.5|8683.5|72
1750655700000|2025-06-23 05:15:00|8700.3|8685.3|8702.7|8687.7|8702.8|8687.8|8700.3|8685.3|76
1750656000000|2025-06-23 05:20:00|8702.6|8687.6|8705.1|8690.1|8705.1|8690.1|8702.5|8687.5|95
1750656300000|2025-06-23 05:25:00|8705|8690|8706.4|8691.4|8709.8|8691.4|8703.7|8684.7|115
1750656600000|2025-06-23 05:30:00|8706.5|8691.5|8705.1|8690.1|8711.3|8691.9|8705|8685.2|62
1750656900000|2025-06-23 05:35:00|8705.2|8690.2|8705.4|8690.4|8706.1|8691.1|8704.1|8689.1|71
1750657200000|2025-06-23 05:40:00|8705.5|8690.5|8703.1|8688.1|8705.9|8690.9|8702.4|8687.4|46
1750657500000|2025-06-23 05:45:00|8703|8688|8701.5|8686.5|8703|8688|8700.9|8685.9|78
1750657800000|2025-06-23 05:50:00|8701.8|8686.8|8704|8689|8704.1|8689.1|8701.8|8686.8|81
1750658100000|2025-06-23 05:55:00|8703.9|8688.9|8707.8|8682.8|8708.7|8688.9|8703.7|8682.4|54
1750658400000|2025-06-23 06:00:00|8707.9|8682.9|8702.7|8687.7|8708.2|8688.1|8700.8|8682.9|78
1750658700000|2025-06-23 06:05:00|8702.8|8687.8|8703.3|8688.3|8703.4|8688.4|8702.3|8687.3|35
1750659000000|2025-06-23 06:10:00|8708.4|8683.4|8709.8|8684.8|8710.5|8688.1|8702.9|8683|71
1750659300000|2025-06-23 06:15:00|8709.9|8684.9|8706.5|8691.5|8712.2|8691.5|8706.5|8684.1|85
1750659600000|2025-06-23 06:20:00|8706.4|8691.4|8706.1|8691.1|8706.4|8691.4|8705.3|8690.3|72
1750659900000|2025-06-23 06:25:00|8706|8691|8705.2|8690.2|8706.1|8691.1|8705|8690|42
1750660200000|2025-06-23 06:30:00|8704.9|8689.9|8710.2|8685.2|8710.4|8690.2|8704|8683.4|69
1750660500000|2025-06-23 06:35:00|8710|8685|8708.5|8683.5|8710.2|8685.2|8708.5|8683.5|45
1750660800000|2025-06-23 06:40:00|8708.4|8683.4|8708.5|8683.5|8709|8684|8708.4|8683.4|42
1750661100000|2025-06-23 06:45:00|8708.6|8683.6|8705|8680|8708.6|8683.6|8703.3|8678.3|70
1750661400000|2025-06-23 06:50:00|8704.4|8679.4|8707.6|8682.6|8707.6|8682.6|8704.1|8679.1|66
1750661700000|2025-06-23 06:55:00|8707.3|8682.3|8705.1|8680.1|8707.6|8682.6|8704.4|8679.4|83
1750662000000|2025-06-23 07:00:00|8704.8|8679.8|8704.1|8679.1|8704.8|8679.8|8701.6|8676.6|120
1750662300000|2025-06-23 07:05:00|8703.9|8678.9|8703.7|8678.7|8704.1|8679.1|8701.9|8676.9|98
1750662600000|2025-06-23 07:10:00|8703.8|8678.8|8700|8675|8705.1|8680.1|8699.6|8674.6|126
1750662900000|2025-06-23 07:15:00|8700.1|8675.1|8701.1|8676.1|8701.4|8676.4|8697.8|8672.8|106
1750663200000|2025-06-23 07:20:00|8701.2|8676.2|8697.8|8672.8|8701.3|8676.3|8697.6|8672.6|109
1750663500000|2025-06-23 07:25:00|8698.2|8673.2|8699.6|8674.6|8699.7|8674.7|8697.1|8672.1|60
1750663800000|2025-06-23 07:30:00|8699|8674|8697.7|8672.7|8699|8674|8695.3|8670.3|88
1750664100000|2025-06-23 07:35:00|8697.8|8672.8|8696.8|8671.8|8698.3|8673.3|8695.6|8670.6|76
1750664400000|2025-06-23 07:40:00|8696.7|8671.7|8695.6|8670.6|8696.7|8671.7|8693.8|8668.8|106
1750664700000|2025-06-23 07:45:00|8695.5|8670.5|8696.7|8671.7|8696.8|8671.8|8692.7|8667.7|117
1750665000000|2025-06-23 07:50:00|8696.6|8671.6|8698.9|8673.9|8699|8674|8695.4|8670.4|73
1750665300000|2025-06-23 07:55:00|8699|8674|8699.6|8674.6|8700|8675|8698.7|8673.7|58
1750665600000|2025-06-23 08:00:00|8699.4|8674.4|8699.4|8674.4|8700.8|8675.8|8699.3|8674.3|76
1750665900000|2025-06-23 08:05:00|8699.5|8674.5|8699|8674|8700.1|8675.1|8698.5|8673.5|47
1750666200000|2025-06-23 08:10:00|8698.9|8673.9|8698.2|8673.2|8699.4|8674.4|8697.5|8672.5|67
1750666500000|2025-06-23 08:15:00|8698|8673|8694.5|8669.5|8698.3|8673.3|8694.3|8669.3|76
1750666800000|2025-06-23 08:20:00|8694.7|8669.7|8696.4|8671.4|8696.6|8671.6|8694.5|8669.5|78
1750667100000|2025-06-23 08:25:00|8696.5|8671.5|8695|8670|8696.6|8671.6|8694.6|8669.6|104
1750667400000|2025-06-23 08:30:00|8694.9|8669.9|8693.2|8668.2|8694.9|8669.9|8693.2|8668.2|100
1750667700000|2025-06-23 08:35:00|8693.4|8668.4|8693.2|8668.2|8694.6|8669.6|8691.9|8666.9|85
1750668000000|2025-06-23 08:40:00|8693.3|8668.3|8697.1|8672.1|8697.1|8672.1|8693.3|8668.3|42
1750668300000|2025-06-23 08:45:00|8697.2|8672.2|8694.4|8669.4|8697.5|8672.5|8693.2|8668.2|105
1750668600000|2025-06-23 08:50:00|8694.3|8669.3|8696|8671|8696.6|8671.6|8693.8|8668.8|52
1750668900000|2025-06-23 08:55:00|8696.1|8671.1|8698|8673|8698.2|8673.2|8695.8|8670.8|53
1750669200000|2025-06-23 09:00:00|8697.9|8672.9|8694.8|8669.8|8698.7|8673.7|8694|8669|98
1750669500000|2025-06-23 09:05:00|8694.9|8669.9|8700.5|8675.5|8701.2|8676.2|8694.9|8669.9|115
1750669800000|2025-06-23 09:10:00|8700.4|8675.4|8703|8678|8703.8|8678.8|8699.5|8674.5|122
1750670100000|2025-06-23 09:15:00|8703.3|8678.3|8705.5|8680.5|8705.5|8680.5|8702.9|8677.9|68
1750670400000|2025-06-23 09:20:00|8705.4|8680.4|8706.3|8681.3|8707|8682|8704.9|8679.9|63
1750670700000|2025-06-23 09:25:00|8706.8|8681.8|8707|8682|8707.4|8682.4|8705.7|8680.7|98
1750671000000|2025-06-23 09:30:00|8707.2|8682.2|8704|8679|8707.3|8682.3|8704|8679|66
1750671300000|2025-06-23 09:35:00|8704.1|8679.1|8702.6|8677.6|8704.6|8679.6|8701|8676|97
1750671600000|2025-06-23 09:40:00|8702.4|8677.4|8700.1|8675.1|8702.4|8677.4|8700.1|8675.1|53
1750671900000|2025-06-23 09:45:00|8700.2|8675.2|8700.2|8675.2|8700.7|8675.7|8699.3|8674.3|90
1750672200000|2025-06-23 09:50:00|8699.8|8674.8|8698.6|8673.6|8700.4|8675.4|8697.8|8672.8|49
1750672500000|2025-06-23 09:55:00|8698.5|8673.5|8700.6|8675.6|8700.8|8675.8|8698.2|8673.2|87
1750672800000|2025-06-23 10:00:00|8700.3|8675.3|8700|8675|8701.4|8676.4|8699.9|8674.9|70
1750673100000|2025-06-23 10:05:00|8699.9|8674.9|8702.1|8677.1|8702.7|8677.7|8699.9|8674.9|50
1750673400000|2025-06-23 10:10:00|8702|8677|8702.5|8677.5|8702.8|8677.8|8700.5|8675.5|70
1750673700000|2025-06-23 10:15:00|8702.2|8677.2|8701.5|8676.5|8702.9|8677.9|8699.1|8674.1|63
1750674000000|2025-06-23 10:20:00|8701.8|8676.8|8703.6|8678.6|8703.6|8678.6|8701.7|8676.7|19
1750674300000|2025-06-23 10:25:00|8703.8|8678.8|8703.6|8678.6|8704.1|8679.1|8703.3|8678.3|41
1750674600000|2025-06-23 10:30:00|8704.1|8679.1|8701.7|8676.7|8704.2|8679.2|8700.8|8675.8|56
1750674900000|2025-06-23 10:35:00|8701.8|8676.8|8701.8|8676.8|8701.8|8676.8|8701.3|8676.3|22
1750675200000|2025-06-23 10:40:00|8701.7|8676.7|8701.7|8676.7|8702.4|8677.4|8701.1|8676.1|56
1750675500000|2025-06-23 10:45:00|8701.4|8676.4|8702.8|8677.8|8702.8|8677.8|8701.4|8676.4|21
1750675800000|2025-06-23 10:50:00|8702.5|8677.5|8702.3|8677.3|8702.6|8677.6|8701.4|8676.4|27
1750676100000|2025-06-23 10:55:00|8702.8|8677.8|8704.7|8679.7|8705|8680|8702.2|8677.2|64
1750676400000|2025-06-23 11:00:00|8704.2|8679.2|8701.7|8676.7|8704.2|8679.2|8701.7|8676.7|49
1750676700000|2025-06-23 11:05:00|8701.8|8676.8|8701.8|8676.8|8704|8679|8701.1|8676.1|101
1750677000000|2025-06-23 11:10:00|8702.1|8677.1|8701.8|8676.8|8702.1|8677.1|8700.8|8675.8|81
1750677300000|2025-06-23 11:15:00|8701.5|8676.5|8702.8|8677.8|8702.8|8677.8|8701|8676|31
1750677600000|2025-06-23 11:20:00|8702.6|8677.6|8703.7|8678.7|8703.7|8678.7|8701.6|8676.6|60
1750677900000|2025-06-23 11:25:00|8703.8|8678.8|8703.6|8678.6|8703.8|8678.8|8703.4|8678.4|22
1750678200000|2025-06-23 11:30:00|8703.7|8678.7|8704|8679|8704.3|8679.3|8703.6|8678.6|8
1750678500000|2025-06-23 11:35:00|8703.9|8678.9|8703.8|8678.8|8703.9|8678.9|8703.8|8678.8|2
1750679100000|2025-06-23 11:45:00|8703.9|8678.9|8705.1|8680.1|8705.3|8680.3|8703.7|8678.7|25
1750679400000|2025-06-23 11:50:00|8704.4|8679.4|8702.7|8677.7|8705.1|8680.1|8702.5|8677.5|74
1750679700000|2025-06-23 11:55:00|8702.8|8677.8|8702.2|8677.2|8703|8678|8701|8676|98
1750680000000|2025-06-23 12:00:00|8702.3|8677.3|8701.6|8676.6|8702.3|8677.3|8700.9|8675.9|49
1750680300000|2025-06-23 12:05:00|8696.5|8681.5|8697.5|8682.5|8697.5|8682.5|8696.2|8681.2|32
1750680600000|2025-06-23 12:10:00|8697.6|8682.6|8700.6|8685.6|8703.5|8685.7|8697.6|8677.9|56
1750680900000|2025-06-23 12:15:00|8700.7|8685.7|8703.1|8678.1|8704.8|8685.7|8699.8|8676.6|163
1750681200000|2025-06-23 12:20:00|8703.2|8678.2|8702.3|8677.3|8703.3|8678.3|8701.9|8676.9|51
1750681500000|2025-06-23 12:25:00|8702.4|8677.4|8697.3|8682.3|8702.4|8682.5|8697.3|8676.9|21
1750681800000|2025-06-23 12:30:00|8697.4|8682.4|8697.2|8682.2|8697.6|8682.6|8696.5|8681.5|28
1750682100000|2025-06-23 12:35:00|8697.3|8682.3|8696.5|8681.5|8701.9|8682.4|8696.5|8676.5|36
1750682400000|2025-06-23 12:40:00|8696.2|8681.2|8698.3|8673.3|8700.4|8681.2|8696.2|8672.7|29
1750682700000|2025-06-23 12:45:00|8698.6|8673.6|8694.5|8679.5|8699.2|8679.7|8692.3|8671.9|122
1750683000000|2025-06-23 12:50:00|8694.7|8679.7|8697.7|8672.7|8699.5|8679.9|8692.5|8672.3|61
1750683300000|2025-06-23 12:55:00|8698|8673|8697.6|8672.6|8698.2|8677.5|8692.3|8671.9|67
1750683600000|2025-06-23 13:00:00|8692.4|8677.4|8696.6|8671.6|8697.6|8677.4|8692.4|8671.2|40
1750683900000|2025-06-23 13:05:00|8696.7|8671.7|8697.4|8672.4|8697.8|8672.8|8696.2|8671.2|65
1750684200000|2025-06-23 13:10:00|8697.6|8672.6|8698.9|8673.9|8699.2|8674.2|8696.9|8671.9|96
1750684500000|2025-06-23 13:15:00|8699|8674|8701.3|8676.3|8701.5|8676.5|8698.3|8673.3|74
1750684800000|2025-06-23 13:20:00|8701.2|8676.2|8699.8|8674.8|8701.2|8676.2|8699.6|8674.6|31
1750685100000|2025-06-23 13:25:00|8699.6|8674.6|8697.2|8672.2|8699.6|8674.6|8696|8671|53
1750685400000|2025-06-23 13:30:00|8697.6|8672.6|8698.2|8673.2|8698.4|8673.4|8696|8671|125
1750685700000|2025-06-23 13:35:00|8698.1|8673.1|8697.6|8672.6|8698.6|8673.6|8696.6|8671.6|81
1750686000000|2025-06-23 13:40:00|8697.5|8672.5|8694|8669|8697.5|8672.5|8693.6|8668.6|88
1750686300000|2025-06-23 13:45:00|8694.1|8669.1|8696|8671|8696.2|8671.2|8693.9|8668.9|108
1750686600000|2025-06-23 13:50:00|8695.9|8670.9|8693.8|8668.8|8695.9|8670.9|8692.6|8667.6|98
1750686900000|2025-06-23 13:55:00|8693.7|8668.7|8695.2|8670.2|8695.2|8670.2|8693.5|8668.5|63
1750687200000|2025-06-23 14:00:00|8694.9|8669.9|8691.5|8666.5|8694.9|8669.9|8689.5|8664.5|269
1750687500000|2025-06-23 14:05:00|8691.7|8666.7|8692.6|8667.6|8693|8668|8691.3|8666.3|150
1750687800000|2025-06-23 14:10:00|8692.7|8667.7|8691.5|8666.5|8693.3|8668.3|8690.9|8665.9|96
1750688100000|2025-06-23 14:15:00|8691.6|8666.6|8691.3|8666.3|8691.6|8666.6|8690.4|8665.4|40
1750688400000|2025-06-23 14:20:00|8691.2|8666.2|8685.7|8660.7|8691.3|8666.3|8685.7|8660.7|69
1750688700000|2025-06-23 14:25:00|8685.8|8660.8|8685.1|8660.1|8686.2|8661.2|8682.2|8657.2|124
1750689000000|2025-06-23 14:30:00|8685.2|8660.2|8684.4|8659.4|8686.8|8661.8|8684.4|8659.4|104
1750689300000|2025-06-23 14:35:00|8684.5|8659.5|8685|8660|8686.2|8661.2|8684.2|8659.2|106
1750689600000|2025-06-23 14:40:00|8684.8|8659.8|8684.2|8659.2|8685|8660|8684.2|8659.2|33
1750689900000|2025-06-23 14:45:00|8683.9|8658.9|8685.6|8660.6|8685.7|8660.7|8683.2|8658.2|45
1750690200000|2025-06-23 14:50:00|8685.7|8660.7|8684.7|8659.7|8685.7|8660.7|8684.7|8659.7|60
1750690500000|2025-06-23 14:55:00|8684.8|8659.8|8685.2|8660.2|8685.5|8660.5|8683.5|8658.5|78
1750690800000|2025-06-23 15:00:00|8685.1|8660.1|8683.8|8658.8|8685.4|8660.4|8683|8658|70
1750691100000|2025-06-23 15:05:00|8683.6|8658.6|8685.2|8660.2|8685.5|8660.5|8683.6|8658.6|39
1750691400000|2025-06-23 15:10:00|8685|8660|8684|8659|8685|8660|8683.5|8658.5|50
1750691700000|2025-06-23 15:15:00|8683.8|8658.8|8683|8658|8684.3|8659.3|8682.6|8657.6|79
1750692000000|2025-06-23 15:20:00|8683.1|8658.1|8684.5|8659.5|8685.4|8660.4|8682.6|8657.6|77
1750692300000|2025-06-23 15:25:00|8684.8|8659.8|8684.4|8659.4|8684.8|8659.8|8683.7|8658.7|63
1750692600000|2025-06-23 15:30:00|8684.3|8659.3|8684.3|8659.3|8684.6|8659.6|8683|8658|65
1750692900000|2025-06-23 15:35:00|8684.1|8659.1|8682.9|8657.9|8684.6|8659.6|8682.7|8657.7|61
1750693200000|2025-06-23 15:40:00|8683|8658|8683.9|8658.9|8683.9|8658.9|8682.6|8657.6|52
1750693500000|2025-06-23 15:45:00|8684|8659|8688.2|8663.2|8688.2|8663.2|8684|8659|41
1750693800000|2025-06-23 15:50:00|8688.1|8663.1|8687.8|8662.8|8689.3|8664.3|8687.5|8662.5|44
1750694100000|2025-06-23 15:55:00|8687.9|8662.9|8688.2|8663.2|8688.6|8663.6|8687|8662|48
1750694400000|2025-06-23 16:00:00|8688|8663|8686.6|8661.6|8688.3|8663.3|8686.4|8661.4|68
1750694700000|2025-06-23 16:05:00|8686.7|8661.7|8686.6|8661.6|8687.8|8662.8|8686.4|8661.4|67
1750695000000|2025-06-23 16:10:00|8686.7|8661.7|8687.7|8662.7|8687.7|8662.7|8686.4|8661.4|38
1750695300000|2025-06-23 16:15:00|8687.8|8662.8|8687.6|8662.6|8687.8|8662.8|8686.8|8661.8|36
1750695600000|2025-06-23 16:20:00|8687.2|8662.2|8688.6|8663.6|8688.8|8663.8|8687.2|8662.2|16
1750695900000|2025-06-23 16:25:00|8688.7|8663.7|8688.2|8663.2|8688.7|8663.7|8687.4|8662.4|36
1750696200000|2025-06-23 16:30:00|8688.3|8663.3|8690.2|8665.2|8690.4|8665.4|8688.3|8663.3|53
1750696500000|2025-06-23 16:35:00|8690.6|8665.6|8689.5|8664.5|8691.5|8666.5|8689.4|8664.4|96
1750696800000|2025-06-23 16:40:00|8689.8|8664.8|8685.7|8660.7|8690.1|8665.1|8685.1|8660.1|92
1750697100000|2025-06-23 16:45:00|8685.9|8660.9|8681.9|8656.9|8685.9|8660.9|8678|8653|126
1750697400000|2025-06-23 16:50:00|8681.3|8656.3|8682.2|8657.2|8683|8658|8680.5|8655.5|130
1750697700000|2025-06-23 16:55:00|8682.3|8657.3|8684.3|8659.3|8684.6|8659.6|8682.3|8657.3|63
1750698000000|2025-06-23 17:00:00|8684.4|8659.4|8681.2|8656.2|8685|8660|8680.9|8655.9|108
1750698300000|2025-06-23 17:05:00|8681.1|8656.1|8680.8|8655.8|8681.7|8656.7|8680.6|8655.6|33
1750698600000|2025-06-23 17:10:00|8680.9|8655.9|8674.9|8649.9|8681|8656|8674.5|8649.5|99
1750698900000|2025-06-23 17:15:00|8674.7|8649.7|8677|8652|8678.2|8653.2|8674.5|8649.5|110
1750699200000|2025-06-23 17:20:00|8677.2|8652.2|8677.3|8652.3|8678|8653|8674.8|8649.8|88
1750699500000|2025-06-23 17:25:00|8677.4|8652.4|8675.3|8650.3|8678.4|8653.4|8675.2|8650.2|83
1750699800000|2025-06-23 17:30:00|8674.8|8649.8|8671.1|8646.1|8674.8|8649.8|8670.9|8645.9|139
1750700100000|2025-06-23 17:35:00|8671.3|8646.3|8672.3|8647.3|8673.7|8648.7|8670.9|8645.9|105
1750700400000|2025-06-23 17:40:00|8672.4|8647.4|8671.4|8646.4|8672.5|8647.5|8669.8|8644.8|113
1750700700000|2025-06-23 17:45:00|8671.3|8646.3|8670|8645|8671.9|8646.9|8670|8645|80
1750701000000|2025-06-23 17:50:00|8670.2|8645.2|8667|8642|8670.5|8645.5|8666.7|8641.7|47
1750701300000|2025-06-23 17:55:00|8666.9|8641.9|8663.8|8638.8|8667|8642|8663.5|8638.5|84
1750701600000|2025-06-23 18:00:00|8663.9|8638.9|8661.5|8636.5|8664|8639|8660.7|8635.7|61
1750701900000|2025-06-23 18:05:00|8661.6|8636.6|8662.3|8637.3|8662.3|8637.3|8661.5|8636.5|46
1750702200000|2025-06-23 18:10:00|8662.2|8637.2|8665.9|8640.9|8665.9|8640.9|8661.5|8636.5|79
1750702500000|2025-06-23 18:15:00|8666|8641|8664.3|8639.3|8666.2|8641.2|8661.8|8636.8|60
1750702800000|2025-06-23 18:20:00|8663.5|8638.5|8660.8|8635.8|8664.3|8639.3|8660.7|8635.7|73
1750703100000|2025-06-23 18:25:00|8660.7|8635.7|8661.8|8636.8|8662.3|8637.3|8660|8635|54
1750703400000|2025-06-23 18:30:00|8661.7|8636.7|8663.8|8638.8|8664.7|8639.7|8661.6|8636.6|47
1750703700000|2025-06-23 18:35:00|8663.2|8638.2|8663.5|8638.5|8664|8639|8663.1|8638.1|17
1750704000000|2025-06-23 18:40:00|8663.4|8638.4|8661.7|8636.7|8663.7|8638.7|8661.6|8636.6|41
1750704300000|2025-06-23 18:45:00|8661.6|8636.6|8656|8631|8661.7|8636.7|8655.9|8630.9|62
1750704600000|2025-06-23 18:50:00|8655.8|8630.8|8661.3|8636.3|8661.3|8636.3|8655.5|8630.5|68
1750704900000|2025-06-23 18:55:00|8661.1|8636.1|8660.6|8635.6|8661.9|8636.9|8660.6|8635.6|48
1750705200000|2025-06-23 19:00:00|8660.7|8635.7|8659.8|8634.8|8660.8|8635.8|8659.1|8634.1|19
1750705500000|2025-06-23 19:05:00|8659.9|8634.9|8660.6|8635.6|8660.8|8635.8|8659.9|8634.9|25
1750705800000|2025-06-23 19:10:00|8660.8|8635.8|8661.3|8636.3|8661.5|8636.5|8660.8|8635.8|37
1750706100000|2025-06-23 19:15:00|8661.5|8636.5|8663.2|8638.2|8663.4|8638.4|8661.3|8636.3|18
1750706400000|2025-06-23 19:20:00|8662.4|8637.4|8662.7|8637.7|8662.8|8637.8|8662.3|8637.3|26
1750706700000|2025-06-23 19:25:00|8662.9|8637.9|8662.7|8637.7|8663.5|8638.5|8662.5|8637.5|33
1750707000000|2025-06-23 19:30:00|8662.9|8637.9|8663.2|8638.2|8665.1|8640.1|8662.2|8637.2|56
1750707300000|2025-06-23 19:35:00|8663.3|8638.3|8664|8639|8665.1|8640.1|8662.9|8637.9|58
1750707600000|2025-06-23 19:40:00|8663.9|8638.9|8660.8|8635.8|8664|8639|8660.3|8635.3|65
1750707900000|2025-06-23 19:45:00|8660.7|8635.7|8658.4|8633.4|8661.9|8636.9|8658|8633|52
1750708200000|2025-06-23 19:50:00|8658.3|8633.3|8661.3|8636.3|8661.9|8636.9|8657.5|8632.5|46
1750708500000|2025-06-23 19:55:00|8661.4|8636.4|8661.4|8636.4|8662.6|8637.6|8661.3|8636.3|39
1750726800000|2025-06-24 01:00:00|8640|8615|8640|8615|8640|8615|8639.2|8614.2|12
1750727100000|2025-06-24 01:05:00|8639.9|8614.9|8638.7|8613.7|8640|8615|8638.6|8613.6|9
1750727400000|2025-06-24 01:10:00|8638.8|8613.8|8634.2|8609.2|8638.8|8613.8|8633.3|8608.3|56
1750727700000|2025-06-24 01:15:00|8634.8|8609.8|8635.7|8610.7|8638.6|8613.6|8633.2|8608.2|42
1750728000000|2025-06-24 01:20:00|8635.8|8610.8|8634.4|8609.4|8635.9|8610.9|8632.5|8607.5|40
1750728300000|2025-06-24 01:25:00|8633.3|8608.3|8634.4|8609.4|8634.4|8609.4|8633.3|8608.3|14
1750728600000|2025-06-24 01:30:00|8634.1|8609.1|8635.2|8610.2|8635.4|8610.4|8634.1|8609.1|26
1750728900000|2025-06-24 01:35:00|8635.5|8610.5|8639.2|8614.2|8640.9|8615.9|8635.5|8610.5|52
1750729200000|2025-06-24 01:40:00|8639.1|8614.1|8639|8614|8639.4|8614.4|8638.7|8613.7|35
1750729500000|2025-06-24 01:45:00|8638.9|8613.9|8642.5|8617.5|8642.5|8617.5|8637.9|8612.9|63
1750729800000|2025-06-24 01:50:00|8642.6|8617.6|8637.7|8612.7|8642.6|8617.6|8637.7|8612.7|16
1750730100000|2025-06-24 01:55:00|8637.6|8612.6|8638.5|8613.5|8638.9|8613.9|8636.6|8611.6|29
1750730400000|2025-06-24 02:00:00|8638.9|8613.9|8638.1|8613.1|8639.4|8614.4|8637.9|8612.9|36
1750730700000|2025-06-24 02:05:00|8638|8613|8638.5|8613.5|8638.8|8613.8|8637.5|8612.5|16
1750731000000|2025-06-24 02:10:00|8639.2|8614.2|8638.5|8613.5|8640|8615|8638.2|8613.2|35
1750731300000|2025-06-24 02:15:00|8639.1|8614.1|8638.9|8613.9|8639.4|8614.4|8638.5|8613.5|13
1750731600000|2025-06-24 02:20:00|8639.5|8614.5|8641.1|8616.1|8642.7|8617.7|8639.5|8614.5|38
1750731900000|2025-06-24 02:25:00|8641|8616|8638.2|8613.2|8641.1|8616.1|8638|8613|53
1750732200000|2025-06-24 02:30:00|8638.7|8613.7|8637.6|8612.6|8639|8614|8637.6|8612.6|27
1750732500000|2025-06-24 02:35:00|8637|8612|8637|8612|8638.7|8613.7|8636.8|8611.8|12
1750732800000|2025-06-24 02:40:00|8636.8|8611.8|8636.6|8611.6|8637|8612|8636.6|8611.6|4
1750733100000|2025-06-24 02:45:00|8636.8|8611.8|8640.4|8615.4|8642|8617|8636.8|8611.8|195
1750733400000|2025-06-24 02:50:00|8640.5|8615.5|8640.2|8615.2|8640.5|8615.5|8638.7|8613.7|55
1750733700000|2025-06-24 02:55:00|8640|8615|8638.3|8613.3|8640.9|8615.9|8637.6|8612.6|100
1750734000000|2025-06-24 03:00:00|8638|8613|8639.5|8614.5|8642.1|8617.1|8638|8613|103
1750734300000|2025-06-24 03:05:00|8639.6|8614.6|8638.6|8613.6|8641.6|8616.6|8637.9|8612.9|72
1750734600000|2025-06-24 03:10:00|8639.1|8614.1|8638.5|8613.5|8639.7|8614.7|8637.1|8612.1|76
1750734900000|2025-06-24 03:15:00|8638.6|8613.6|8631.4|8606.4|8638.7|8613.7|8631.3|8606.3|111
1750735200000|2025-06-24 03:20:00|8631.3|8606.3|8630.3|8605.3|8632.3|8607.3|8628.2|8603.2|42
1750735500000|2025-06-24 03:25:00|8630.4|8605.4|8634.1|8609.1|8635.2|8610.2|8630.4|8605.4|48
1750735800000|2025-06-24 03:30:00|8634|8609|8635|8610|8638|8613|8632.2|8607.2|170
1750736100000|2025-06-24 03:35:00|8634.9|8609.9|8630.8|8615.8|8635.7|8616.2|8628.8|8608.7|160
1750736400000|2025-06-24 03:40:00|8631|8616|8632.3|8617.3|8632.4|8617.4|8630.4|8615.4|81
1750736700000|2025-06-24 03:45:00|8632.4|8617.4|8632.6|8617.6|8632.6|8617.6|8631.8|8616.8|42
1750737000000|2025-06-24 03:50:00|8632.5|8617.5|8630.3|8615.3|8632.6|8617.6|8629.7|8614.7|65
1750737300000|2025-06-24 03:55:00|8630.5|8615.5|8631.6|8616.6|8632.3|8617.3|8630.5|8615.5|56
1750737600000|2025-06-24 04:00:00|8637.1|8612.1|8642.5|8617.5|8643|8622.6|8630.7|8610.8|106
1750737900000|2025-06-24 04:05:00|8642.1|8617.1|8643|8618|8643.6|8623.7|8636.2|8616.4|97
1750738200000|2025-06-24 04:10:00|8642.9|8617.9|8641.4|8626.4|8646.3|8626.4|8638.3|8617.9|80
1750738500000|2025-06-24 04:15:00|8641.3|8626.3|8646.6|8621.6|8646.6|8628.4|8640.3|8621.4|82
1750738800000|2025-06-24 04:20:00|8646.4|8621.4|8640.9|8625.9|8646.5|8626.2|8640.8|8620.4|63
1750739100000|2025-06-24 04:25:00|8641|8626|8642.5|8627.5|8643|8628|8641|8626|64
1750739400000|2025-06-24 04:30:00|8642.4|8627.4|8644.4|8619.4|8645.5|8627.4|8638|8617.1|112
1750739700000|2025-06-24 04:35:00|8639.1|8624.1|8639.6|8624.6|8645.3|8625.2|8638.4|8618.7|66
1750740000000|2025-06-24 04:40:00|8639.5|8624.5|8639|8624|8643.8|8624.8|8637.2|8618.2|72
1750740300000|2025-06-24 04:45:00|8638.9|8623.9|8638.3|8623.3|8638.9|8623.9|8637.4|8622.4|42
1750740600000|2025-06-24 04:50:00|8638.4|8623.4|8640.3|8625.3|8640.5|8625.5|8638.3|8623.3|31
1750740900000|2025-06-24 04:55:00|8640|8625|8646.2|8621.2|8646.2|8625|8640|8619.5|43
1750741200000|2025-06-24 05:00:00|8646.4|8621.4|8648|8623|8649.2|8624.2|8646.4|8621.4|96
1750741500000|2025-06-24 05:05:00|8647.9|8622.9|8648|8623|8649.9|8624.9|8647.7|8622.7|55
1750741800000|2025-06-24 05:10:00|8647.9|8622.9|8649.2|8624.2|8650.1|8625.1|8647.3|8622.3|77
1750742100000|2025-06-24 05:15:00|8648.9|8623.9|8643.2|8628.2|8648.9|8628.8|8642.8|8623.6|68
1750742400000|2025-06-24 05:20:00|8643.1|8628.1|8643.2|8628.2|8643.5|8628.5|8642.8|8627.8|44
1750742700000|2025-06-24 05:25:00|8643.1|8628.1|8649.6|8624.6|8650.2|8629.4|8641.6|8624.3|64
1750743000000|2025-06-24 05:30:00|8649.8|8624.8|8645.2|8630.2|8650.3|8630.3|8642.9|8624|70
1750743300000|2025-06-24 05:35:00|8645|8630|8650.6|8625.6|8651.3|8631.1|8644|8624.2|94
1750743600000|2025-06-24 05:40:00|8650.5|8625.5|8643.5|8628.5|8651.1|8631.2|8643|8625.3|79
1750743900000|2025-06-24 05:45:00|8643.4|8628.4|8642.4|8627.4|8648|8628.4|8641.3|8621.6|121
1750744200000|2025-06-24 05:50:00|8642.2|8627.2|8641.8|8626.8|8642.3|8627.3|8641.2|8626.2|95
1750744500000|2025-06-24 05:55:00|8642|8627|8641.3|8626.3|8642|8627|8640.6|8625.6|58
1750744800000|2025-06-24 06:00:00|8641.9|8626.9|8643.5|8618.5|8649|8627.1|8641.3|8616.3|132
1750745100000|2025-06-24 06:05:00|8643.6|8618.6|8637.4|8622.4|8643.6|8623.8|8637.2|8617.7|93
1750745400000|2025-06-24 06:10:00|8637.5|8622.5|8635.9|8620.9|8641.4|8622.5|8635.6|8615.7|70
1750745700000|2025-06-24 06:15:00|8636|8621|8631.6|8616.6|8638|8621|8630.1|8610.4|178
1750746000000|2025-06-24 06:20:00|8631.8|8616.8|8629.3|8614.3|8631.8|8616.8|8628.5|8613.5|145
1750746300000|2025-06-24 06:25:00|8629.1|8614.1|8633.4|8608.4|8633.6|8614.1|8624.5|8604.5|127
1750746600000|2025-06-24 06:30:00|8628.5|8613.5|8635.9|8610.9|8636.1|8615.3|8628.1|8609|117
1750746900000|2025-06-24 06:35:00|8635.7|8610.7|8634.1|8609.1|8636|8613.5|8627.1|8606.7|143
1750747200000|2025-06-24 06:40:00|8634.4|8609.4|8633.3|8608.3|8634.6|8609.6|8631.9|8606.9|96
1750747500000|2025-06-24 06:45:00|8633.5|8608.5|8634.9|8609.9|8635.7|8610.7|8632.8|8607.8|93
1750747800000|2025-06-24 06:50:00|8635|8610|8633.6|8608.6|8635.4|8610.4|8633.3|8608.3|104
1750748100000|2025-06-24 06:55:00|8633.8|8608.8|8630.3|8615.3|8636.8|8616|8630|8608.8|90
1750748400000|2025-06-24 07:00:00|8630.4|8615.4|8632.7|8617.7|8638.4|8618.6|8630|8611.4|145
1750748700000|2025-06-24 07:05:00|8632.5|8617.5|8633.7|8618.7|8638.7|8619.1|8630.9|8612|94
1750749000000|2025-06-24 07:10:00|8633.8|8618.8|8639|8614|8640|8619.5|8631.2|8611|104
1750749300000|2025-06-24 07:15:00|8633.9|8618.9|8632.5|8617.5|8633.9|8618.9|8631.8|8616.8|70
1750749600000|2025-06-24 07:20:00|8632.8|8617.8|8632.1|8617.1|8633.5|8618.5|8631.8|8616.8|53
1750749900000|2025-06-24 07:25:00|8631.7|8616.7|8631.4|8616.4|8632|8617|8628.9|8613.9|112
1750750200000|2025-06-24 07:30:00|8635.1|8620.1|8644.4|8619.4|8647.2|8622.2|8635|8615.1|216
1750750500000|2025-06-24 07:35:00|8644.3|8619.3|8640.8|8615.8|8644.4|8619.4|8639.6|8614.6|112
1750750800000|2025-06-24 07:40:00|8640.6|8615.6|8640.4|8615.4|8642.4|8617.4|8639.2|8614.2|116
1750751100000|2025-06-24 07:45:00|8640.3|8615.3|8640.8|8615.8|8642.5|8617.5|8639.1|8614.1|87
1750751400000|2025-06-24 07:50:00|8640.9|8615.9|8644.4|8619.4|8645.4|8620.4|8640.4|8615.4|131
1750751700000|2025-06-24 07:55:00|8644.3|8619.3|8641.3|8616.3|8644.5|8619.5|8641.3|8616.3|112
1750752000000|2025-06-24 08:00:00|8641.5|8616.5|8644.9|8619.9|8645.2|8620.2|8640.2|8615.2|87
1750752300000|2025-06-24 08:05:00|8644.8|8619.8|8640.4|8615.4|8644.8|8619.8|8640.4|8615.4|113
1750752600000|2025-06-24 08:10:00|8640.5|8615.5|8642|8617|8642.3|8617.3|8639.2|8614.2|88
1750752900000|2025-06-24 08:15:00|8641.8|8616.8|8641.4|8616.4|8642|8617|8641|8616|24
1750753200000|2025-06-24 08:20:00|8641.6|8616.6|8636.5|8611.5|8642|8617|8636.5|8611.5|149
1750753500000|2025-06-24 08:25:00|8636.4|8611.4|8633.2|8608.2|8636.4|8611.4|8632.4|8607.4|112
1750753800000|2025-06-24 08:30:00|8633.1|8608.1|8634.7|8609.7|8636.9|8611.9|8633|8608|119
1750754100000|2025-06-24 08:35:00|8634.5|8609.5|8634.8|8609.8|8636.9|8611.9|8634.4|8609.4|88
1750754400000|2025-06-24 08:40:00|8634.9|8609.9|8634.1|8609.1|8635.1|8610.1|8634|8609|64
1750754700000|2025-06-24 08:45:00|8634|8609|8634|8609|8635.4|8610.4|8634|8609|75
1750755000000|2025-06-24 08:50:00|8633.9|8608.9|8627|8602|8634|8609|8626.3|8601.3|165
1750755300000|2025-06-24 08:55:00|8627.1|8602.1|8626.8|8601.8|8627.2|8602.2|8623.7|8598.7|107
1750755600000|2025-06-24 09:00:00|8626.7|8601.7|8628.5|8603.5|8629.1|8604.1|8626.6|8601.6|97
1750755900000|2025-06-24 09:05:00|8628.7|8603.7|8624.6|8599.6|8628.9|8603.9|8624.6|8599.6|70
1750756200000|2025-06-24 09:10:00|8625|8600|8625.9|8600.9|8626.2|8601.2|8624.7|8599.7|67
1750756500000|2025-06-24 09:15:00|8626|8601|8627.4|8602.4|8629|8604|8626|8601|59
1750756800000|2025-06-24 09:20:00|8627.6|8602.6|8627.2|8602.2|8629.3|8604.3|8626.3|8601.3|100
1750757100000|2025-06-24 09:25:00|8627|8602|8627.8|8602.8|8627.8|8602.8|8626.5|8601.5|73
1750757400000|2025-06-24 09:30:00|8627.7|8602.7|8624.6|8599.6|8627.8|8602.8|8624.4|8599.4|88
1750757700000|2025-06-24 09:35:00|8624.5|8599.5|8621.5|8596.5|8624.5|8599.5|8621.3|8596.3|62
1750758000000|2025-06-24 09:40:00|8621.4|8596.4|8618.1|8593.1|8622.2|8597.2|8618.1|8593.1|52
1750758300000|2025-06-24 09:45:00|8618|8593|8615.6|8590.6|8618.9|8593.9|8614.5|8589.5|148
1750758600000|2025-06-24 09:50:00|8615.8|8590.8|8620.9|8595.9|8621|8596|8615.7|8590.7|118
1750758900000|2025-06-24 09:55:00|8620.8|8595.8|8620.9|8595.9|8622.8|8597.8|8620.3|8595.3|164
1750759200000|2025-06-24 10:00:00|8621|8596|8622.4|8597.4|8622.7|8597.7|8620.7|8595.7|54
1750759500000|2025-06-24 10:05:00|8622.3|8597.3|8625.2|8600.2|8625.6|8600.6|8622.3|8597.3|61
1750759800000|2025-06-24 10:10:00|8625.4|8600.4|8624.4|8599.4|8626.7|8601.7|8624.2|8599.2|35
1750760100000|2025-06-24 10:15:00|8624.5|8599.5|8627.7|8602.7|8628.3|8603.3|8624.4|8599.4|52
1750760400000|2025-06-24 10:20:00|8627.8|8602.8|8628.1|8603.1|8628.2|8603.2|8627.4|8602.4|24
1750760700000|2025-06-24 10:25:00|8628.3|8603.3|8628.6|8603.6|8628.6|8603.6|8628.1|8603.1|9
1750761000000|2025-06-24 10:30:00|8628.5|8603.5|8628.5|8603.5|8629.2|8604.2|8628.4|8603.4|13
1750761300000|2025-06-24 10:35:00|8628.7|8603.7|8628.5|8603.5|8629.3|8604.3|8628.1|8603.1|19
1750761600000|2025-06-24 10:40:00|8628.7|8603.7|8628.9|8603.9|8629.2|8604.2|8628|8603|24
1750761900000|2025-06-24 10:45:00|8628.7|8603.7|8628.4|8603.4|8629|8604|8626.9|8601.9|36
1750762200000|2025-06-24 10:50:00|8628.3|8603.3|8630.1|8605.1|8630.1|8605.1|8627.5|8602.5|42
1750762500000|2025-06-24 10:55:00|8630.2|8605.2|8629.9|8604.9|8630.9|8605.9|8629.6|8604.6|34
1750762800000|2025-06-24 11:00:00|8629.7|8604.7|8631.9|8606.9|8631.9|8606.9|8629.6|8604.6|19
1750763100000|2025-06-24 11:05:00|8631.7|8606.7|8631.3|8606.3|8631.9|8606.9|8631.3|8606.3|35
1750763400000|2025-06-24 11:10:00|8631.6|8606.6|8627.9|8602.9|8631.8|8606.8|8627.9|8602.9|45
1750763700000|2025-06-24 11:15:00|8627.8|8602.8|8630.2|8605.2|8630.3|8605.3|8627.8|8602.8|49
1750764000000|2025-06-24 11:20:00|8630.3|8605.3|8629.7|8604.7|8631.2|8606.2|8629|8604|26
1750764300000|2025-06-24 11:25:00|8629.4|8604.4|8629.9|8604.9|8630.1|8605.1|8628.7|8603.7|74
1750764600000|2025-06-24 11:30:00|8629.7|8604.7|8629.4|8604.4|8629.7|8604.7|8629.3|8604.3|8
1750764900000|2025-06-24 11:35:00|8629.5|8604.5|8629.9|8604.9|8629.9|8604.9|8629.5|8604.5|6
1750765200000|2025-06-24 11:40:00|8629.8|8604.8|8629.7|8604.7|8629.9|8604.9|8629.5|8604.5|13
1750765800000|2025-06-24 11:50:00|8630.2|8605.2|8631.8|8606.8|8633.6|8608.6|8630.2|8605.2|54
1750766100000|2025-06-24 11:55:00|8631.7|8606.7|8630.6|8605.6|8631.7|8606.7|8630.3|8605.3|37
1750766400000|2025-06-24 12:00:00|8630.4|8605.4|8629.9|8604.9|8630.8|8605.8|8629.3|8604.3|27
1750766700000|2025-06-24 12:05:00|8629.8|8604.8|8628.2|8603.2|8629.8|8604.8|8627|8602|51
1750767000000|2025-06-24 12:10:00|8628.1|8603.1|8633.1|8608.1|8633.3|8608.3|8627.9|8602.9|101
1750767300000|2025-06-24 12:15:00|8633|8608|8634.6|8609.6|8635.1|8610.1|8632.9|8607.9|61
1750767600000|2025-06-24 12:20:00|8633.9|8608.9|8631.9|8606.9|8634.4|8609.4|8631.2|8606.2|80
1750767900000|2025-06-24 12:25:00|8631.8|8606.8|8632.8|8607.8|8632.8|8607.8|8631.8|8606.8|94
1750768200000|2025-06-24 12:30:00|8632.7|8607.7|8633.4|8608.4|8635.9|8610.9|8632.7|8607.7|135
1750768500000|2025-06-24 12:35:00|8633.8|8608.8|8633.2|8608.2|8635.2|8610.2|8631|8606|125
1750768800000|2025-06-24 12:40:00|8633.4|8608.4|8632.1|8607.1|8633.7|8608.7|8631.3|8606.3|73
1750769100000|2025-06-24 12:45:00|8632.2|8607.2|8634|8609|8634.2|8609.2|8632|8607|78
1750769400000|2025-06-24 12:50:00|8633.6|8608.6|8633.2|8608.2|8633.8|8608.8|8633.1|8608.1|28
1750769700000|2025-06-24 12:55:00|8633.3|8608.3|8632|8607|8633.3|8608.3|8632|8607|26
1750770000000|2025-06-24 13:00:00|8631.6|8606.6|8631.7|8606.7|8632.6|8607.6|8631.6|8606.6|21
1750770300000|2025-06-24 13:05:00|8631.8|8606.8|8631.7|8606.7|8632.2|8607.2|8631.6|8606.6|28
1750770600000|2025-06-24 13:10:00|8631.6|8606.6|8632.9|8607.9|8633|8608|8630.8|8605.8|50
1750770900000|2025-06-24 13:15:00|8632.8|8607.8|8633.2|8608.2|8633.4|8608.4|8632.7|8607.7|69
1750771200000|2025-06-24 13:20:00|8633.1|8608.1|8632|8607|8633.2|8608.2|8631.7|8606.7|34
1750771500000|2025-06-24 13:25:00|8631.3|8606.3|8631.1|8606.1|8631.3|8606.3|8629.5|8604.5|36
1750771800000|2025-06-24 13:30:00|8631.3|8606.3|8632|8607|8632.6|8607.6|8630.7|8605.7|47
1750772100000|2025-06-24 13:35:00|8631.5|8606.5|8632|8607|8632.3|8607.3|8631.3|8606.3|46
1750772400000|2025-06-24 13:40:00|8631.8|8606.8|8633.2|8608.2|8633.3|8608.3|8631.6|8606.6|73
1750772700000|2025-06-24 13:45:00|8633.4|8608.4|8632.6|8607.6|8633.6|8608.6|8632.5|8607.5|45
1750773000000|2025-06-24 13:50:00|8632.5|8607.5|8631.4|8606.4|8632.5|8607.5|8631.4|8606.4|20
1750773300000|2025-06-24 13:55:00|8631.6|8606.6|8631|8606|8631.7|8606.7|8631|8606|10
1750773600000|2025-06-24 14:00:00|8631.2|8606.2|8629.7|8604.7|8631.2|8606.2|8629.4|8604.4|43
1750773900000|2025-06-24 14:05:00|8629.6|8604.6|8628.4|8603.4|8629.6|8604.6|8628|8603|76
1750774200000|2025-06-24 14:10:00|8628.5|8603.5|8627.3|8602.3|8628.5|8603.5|8627|8602|20
1750774500000|2025-06-24 14:15:00|8627.2|8602.2|8627.2|8602.2|8627.5|8602.5|8626.7|8601.7|41
1750774800000|2025-06-24 14:20:00|8627.4|8602.4|8623|8598|8627.4|8602.4|8623|8598|61
1750775100000|2025-06-24 14:25:00|8622.9|8597.9|8622.4|8597.4|8622.9|8597.9|8619.8|8594.8|69
1750775400000|2025-06-24 14:30:00|8622.3|8597.3|8620.5|8595.5|8622.8|8597.8|8620.3|8595.3|64
1750775700000|2025-06-24 14:35:00|8620.4|8595.4|8622.5|8597.5|8622.8|8597.8|8620.2|8595.2|54
1750776000000|2025-06-24 14:40:00|8622.4|8597.4|8620.6|8595.6|8622.5|8597.5|8620.4|8595.4|72
1750776300000|2025-06-24 14:45:00|8620.4|8595.4|8622|8597|8622.3|8597.3|8620.2|8595.2|74
1750776600000|2025-06-24 14:50:00|8621.9|8596.9|8623.4|8598.4|8623.8|8598.8|8621.7|8596.7|89
1750776900000|2025-06-24 14:55:00|8622.8|8597.8|8622.2|8597.2|8623.3|8598.3|8622|8597|65
1750777200000|2025-06-24 15:00:00|8622.3|8597.3|8621.4|8596.4|8622.3|8597.3|8621.1|8596.1|30
1750777500000|2025-06-24 15:05:00|8621.3|8596.3|8621.8|8596.8|8621.8|8596.8|8620|8595|55
1750777800000|2025-06-24 15:10:00|8621.7|8596.7|8621.2|8596.2|8621.8|8596.8|8620.1|8595.1|67
1750778100000|2025-06-24 15:15:00|8621|8596|8620.3|8595.3|8621.4|8596.4|8620.2|8595.2|24
1750778400000|2025-06-24 15:20:00|8620.1|8595.1|8621.8|8596.8|8621.8|8596.8|8619.9|8594.9|43
1750778700000|2025-06-24 15:25:00|8621.9|8596.9|8622|8597|8622.8|8597.8|8621.4|8596.4|42
1750779000000|2025-06-24 15:30:00|8622.2|8597.2|8621.3|8596.3|8622.6|8597.6|8620.4|8595.4|58
1750779300000|2025-06-24 15:35:00|8621.5|8596.5|8620.6|8595.6|8622.3|8597.3|8620.6|8595.6|29
1750779600000|2025-06-24 15:40:00|8620.3|8595.3|8621|8596|8621|8596|8620.1|8595.1|25
1750779900000|2025-06-24 15:45:00|8620.9|8595.9|8622.6|8597.6|8623.1|8598.1|8620.9|8595.9|22
1750780200000|2025-06-24 15:50:00|8622.4|8597.4|8621.5|8596.5|8623|8598|8621.4|8596.4|23
1750780500000|2025-06-24 15:55:00|8622|8597|8622|8597|8622.1|8597.1|8621.5|8596.5|23
1750780800000|2025-06-24 16:00:00|8621.9|8596.9|8621.5|8596.5|8622|8597|8621.5|8596.5|35
1750781100000|2025-06-24 16:05:00|8621.4|8596.4|8621.4|8596.4|8622|8597|8621.3|8596.3|27
1750781400000|2025-06-24 16:10:00|8621.5|8596.5|8621.4|8596.4|8621.9|8596.9|8621.4|8596.4|15
1750781700000|2025-06-24 16:15:00|8621.5|8596.5|8621.3|8596.3|8621.5|8596.5|8621.3|8596.3|13
1750782000000|2025-06-24 16:20:00|8621.4|8596.4|8618.7|8593.7|8621.4|8596.4|8618.6|8593.6|41
1750782300000|2025-06-24 16:25:00|8618.6|8593.6|8618.7|8593.7|8618.9|8593.9|8618.3|8593.3|27
1750782600000|2025-06-24 16:30:00|8618.8|8593.8|8618.8|8593.8|8618.9|8593.9|8618.6|8593.6|17
1750782900000|2025-06-24 16:35:00|8618.9|8593.9|8618.2|8593.2|8619|8594|8618|8593|9
1750783200000|2025-06-24 16:40:00|8618|8593|8618|8593|8618.2|8593.2|8618|8593|13
1750783500000|2025-06-24 16:45:00|8617.6|8592.6|8617|8592|8618|8593|8616.8|8591.8|34
1750783800000|2025-06-24 16:50:00|8617.1|8592.1|8617.1|8592.1|8617.8|8592.8|8616.9|8591.9|39
1750784100000|2025-06-24 16:55:00|8616.9|8591.9|8616.4|8591.4|8617.4|8592.4|8616.3|8591.3|14
1750784400000|2025-06-24 17:00:00|8616.3|8591.3|8615.8|8590.8|8616.5|8591.5|8615.7|8590.7|21
1750784700000|2025-06-24 17:05:00|8616.2|8591.2|8615.7|8590.7|8616.4|8591.4|8615.7|8590.7|14
1750785000000|2025-06-24 17:10:00|8615.3|8590.3|8615.1|8590.1|8615.9|8590.9|8615|8590|35
1750785300000|2025-06-24 17:15:00|8615|8590|8615.4|8590.4|8615.8|8590.8|8614.3|8589.3|28
1750785600000|2025-06-24 17:20:00|8615.3|8590.3|8615.6|8590.6|8616.1|8591.1|8615.3|8590.3|15
1750785900000|2025-06-24 17:25:00|8615.4|8590.4|8615.4|8590.4|8615.9|8590.9|8615.4|8590.4|14
1750786200000|2025-06-24 17:30:00|8615.5|8590.5|8615.6|8590.6|8616.1|8591.1|8615.3|8590.3|29
1750786500000|2025-06-24 17:35:00|8615.4|8590.4|8615.4|8590.4|8616|8591|8615.3|8590.3|32
1750786800000|2025-06-24 17:40:00|8615.5|8590.5|8615.6|8590.6|8616.1|8591.1|8615|8590|45
1750787100000|2025-06-24 17:45:00|8615.5|8590.5|8616|8591|8616.5|8591.5|8615.5|8590.5|24
1750787400000|2025-06-24 17:50:00|8617|8592|8616.7|8591.7|8618|8593|8616.3|8591.3|31
1750787700000|2025-06-24 17:55:00|8616.8|8591.8|8618.2|8593.2|8618.2|8593.2|8616.6|8591.6|32
1750788000000|2025-06-24 18:00:00|8618.1|8593.1|8618|8593|8618.4|8593.4|8618|8593|31
1750788300000|2025-06-24 18:05:00|8618.8|8593.8|8618.2|8593.2|8618.8|8593.8|8618|8593|24
1750788600000|2025-06-24 18:10:00|8618|8593|8618.6|8593.6|8618.6|8593.6|8617.8|8592.8|44
1750788900000|2025-06-24 18:15:00|8618.8|8593.8|8618.8|8593.8|8619|8594|8618.8|8593.8|5
1750789200000|2025-06-24 18:20:00|8618.7|8593.7|8618.5|8593.5|8619|8594|8618.5|8593.5|15
1750789500000|2025-06-24 18:25:00|8618.3|8593.3|8618.6|8593.6|8618.6|8593.6|8618.2|8593.2|7
1750789800000|2025-06-24 18:30:00|8618.3|8593.3|8618.3|8593.3|8618.5|8593.5|8618.3|8593.3|3
1750790400000|2025-06-24 18:40:00|8618.2|8593.2|8618.1|8593.1|8618.2|8593.2|8618|8593|4
1750791000000|2025-06-24 18:50:00|8618.2|8593.2|8618.1|8593.1|8618.2|8593.2|8618.1|8593.1|4
1750791300000|2025-06-24 18:55:00|8618|8593|8617.7|8592.7|8618.1|8593.1|8617.5|8592.5|10
1750791600000|2025-06-24 19:00:00|8617.5|8592.5|8617.3|8592.3|8617.5|8592.5|8617.1|8592.1|4
1750792200000|2025-06-24 19:10:00|8617.5|8592.5|8618|8593|8618|8593|8617.5|8592.5|5
1750792500000|2025-06-24 19:15:00|8617.9|8592.9|8617.3|8592.3|8617.9|8592.9|8617.1|8592.1|12
1750792800000|2025-06-24 19:20:00|8617.2|8592.2|8616.8|8591.8|8617.3|8592.3|8616.7|8591.7|19
1750793100000|2025-06-24 19:25:00|8616.9|8591.9|8617.1|8592.1|8617.2|8592.2|8616.9|8591.9|6
1750793400000|2025-06-24 19:30:00|8617.2|8592.2|8617.1|8592.1|8617.4|8592.4|8617.1|8592.1|8
1750793700000|2025-06-24 19:35:00|8617.3|8592.3|8618.3|8593.3|8618.3|8593.3|8617.3|8592.3|4
1750794000000|2025-06-24 19:40:00|8618|8593|8618.3|8593.3|8618.4|8593.4|8618|8593|5
1750794900000|2025-06-24 19:55:00|8618.5|8593.5|8618.9|8593.9|8619.2|8594.2|8618.5|8593.5|34
1750813200000|2025-06-25 01:00:00|8620|8595|8619.7|8594.7|8620.2|8595.2|8619.1|8594.1|9
1750813500000|2025-06-25 01:05:00|8619.3|8594.3|8619.4|8594.4|8619.8|8594.8|8618.6|8593.6|36
1750813800000|2025-06-25 01:10:00|8619.7|8594.7|8619.1|8594.1|8620|8595|8618.3|8593.3|95
1750814100000|2025-06-25 01:15:00|8618.8|8593.8|8620|8595|8620|8595|8618.6|8593.6|14
1750814400000|2025-06-25 01:20:00|8619.4|8594.4|8620|8595|8620.2|8595.2|8619.4|8594.4|4
1750814700000|2025-06-25 01:25:00|8619.2|8594.2|8620.2|8595.2|8620.2|8595.2|8619.2|8594.2|5
1750815300000|2025-06-25 01:35:00|8619.4|8594.4|8620.4|8595.4|8620.4|8595.4|8619.4|8594.4|2
1750815600000|2025-06-25 01:40:00|8620|8595|8620|8595|8620|8595|8620|8595|1
1750815900000|2025-06-25 01:45:00|8619.9|8594.9|8617|8592|8619.9|8594.9|8616.8|8591.8|6
1750816200000|2025-06-25 01:50:00|8617.8|8592.8|8619.7|8594.7|8619.8|8594.8|8617.8|8592.8|20
1750816500000|2025-06-25 01:55:00|8619.8|8594.8|8620.4|8595.4|8620.5|8595.5|8619.5|8594.5|22
1750816800000|2025-06-25 02:00:00|8619.7|8594.7|8620.4|8595.4|8620.4|8595.4|8618.8|8593.8|16
1750817100000|2025-06-25 02:05:00|8620|8595|8619.9|8594.9|8620|8595|8619.6|8594.6|4
1750817400000|2025-06-25 02:10:00|8620.9|8595.9|8621.3|8596.3|8621.3|8596.3|8620.5|8595.5|26
1750817700000|2025-06-25 02:15:00|8621.4|8596.4|8621.4|8596.4|8621.5|8596.5|8621.3|8596.3|17
1750818000000|2025-06-25 02:20:00|8621.3|8596.3|8621.4|8596.4|8621.5|8596.5|8621.3|8596.3|6
1750818300000|2025-06-25 02:25:00|8621.6|8596.6|8621.7|8596.7|8621.7|8596.7|8621.6|8596.6|2
1750818600000|2025-06-25 02:30:00|8624.6|8599.6|8625.9|8600.9|8626|8601|8624.6|8599.6|30
1750818900000|2025-06-25 02:35:00|8625.5|8600.5|8625.5|8600.5|8626.3|8601.3|8625.4|8600.4|23
1750819200000|2025-06-25 02:40:00|8625.4|8600.4|8625.5|8600.5|8626.2|8601.2|8625.3|8600.3|31
1750819500000|2025-06-25 02:45:00|8625.6|8600.6|8625.7|8600.7|8625.8|8600.8|8625.5|8600.5|12
1750819800000|2025-06-25 02:50:00|8624.9|8599.9|8624.3|8599.3|8625.1|8600.1|8624|8599|23
1750820100000|2025-06-25 02:55:00|8624.2|8599.2|8625.4|8600.4|8625.5|8600.5|8624.2|8599.2|40
1750820400000|2025-06-25 03:00:00|8625.3|8600.3|8625.6|8600.6|8626.6|8601.6|8624.3|8599.3|41
1750820700000|2025-06-25 03:05:00|8625.7|8600.7|8626.4|8601.4|8626.5|8601.5|8625.6|8600.6|13
1750821000000|2025-06-25 03:10:00|8626.3|8601.3|8625.8|8600.8|8629.3|8604.3|8625.8|8600.8|99
1750821300000|2025-06-25 03:15:00|8625.7|8600.7|8627.4|8602.4|8627.7|8602.7|8625.3|8600.3|44
1750821600000|2025-06-25 03:20:00|8627.2|8602.2|8627|8602|8628|8603|8626.7|8601.7|44
1750821900000|2025-06-25 03:25:00|8627.1|8602.1|8626.9|8601.9|8627.5|8602.5|8625.6|8600.6|29
1750822200000|2025-06-25 03:30:00|8626.8|8601.8|8618.4|8603.4|8627|8606.3|8617.2|8597.7|121
1750822500000|2025-06-25 03:35:00|8618.5|8603.5|8616|8601|8622.5|8604.3|8615.6|8596|96
1750822800000|2025-06-25 03:40:00|8615.9|8600.9|8614.6|8599.6|8616|8601|8614.6|8599.6|38
1750823100000|2025-06-25 03:45:00|8614|8599|8615.1|8600.1|8620.3|8600.8|8613.6|8593.8|63
1750823400000|2025-06-25 03:50:00|8615|8600|8612.7|8597.7|8615.1|8600.1|8612.4|8597.4|32
1750823700000|2025-06-25 03:55:00|8612.4|8597.4|8614.6|8599.6|8614.6|8599.6|8612.4|8597.4|57
1750824000000|2025-06-25 04:00:00|8614.4|8599.4|8615.9|8600.9|8616.6|8601.6|8614|8599|80
1750824300000|2025-06-25 04:05:00|8615.8|8600.8|8615.8|8600.8|8616.5|8601.5|8615.6|8600.6|22
1750824600000|2025-06-25 04:10:00|8616|8601|8616.5|8601.5|8616.8|8601.8|8615.7|8600.7|46
1750824900000|2025-06-25 04:15:00|8616.6|8601.6|8619.5|8604.5|8622.5|8605.2|8616.5|8596.5|48
1750825200000|2025-06-25 04:20:00|8619.4|8604.4|8620.6|8605.6|8621.2|8606.2|8618.4|8603.4|111
1750825500000|2025-06-25 04:25:00|8620.4|8605.4|8619|8604|8620.4|8605.4|8618.3|8603.3|21
1750825800000|2025-06-25 04:30:00|8618.9|8603.9|8617.6|8602.6|8619|8604|8616.3|8601.3|68
1750826100000|2025-06-25 04:35:00|8617.5|8602.5|8617.5|8602.5|8618.8|8603.8|8617.1|8602.1|47
1750826400000|2025-06-25 04:40:00|8617.4|8602.4|8617.3|8602.3|8619.1|8604.1|8617.3|8602.3|35
1750826700000|2025-06-25 04:45:00|8617.2|8602.2|8616.4|8601.4|8622.6|8602.7|8616.2|8597.1|33
1750827000000|2025-06-25 04:50:00|8616.5|8601.5|8614|8599|8616.8|8601.8|8613.2|8598.2|62
1750827300000|2025-06-25 04:55:00|8613.7|8598.7|8610.1|8595.1|8613.7|8598.7|8609.1|8594.1|82
1750827600000|2025-06-25 05:00:00|8610.2|8595.2|8606.7|8591.7|8615.7|8595.2|8604.4|8586.7|179
1750827900000|2025-06-25 05:05:00|8606.9|8591.9|8608.1|8583.1|8609|8592|8603.3|8581.9|132
1750828200000|2025-06-25 05:10:00|8608.2|8583.2|8602.3|8587.3|8610.5|8587.3|8602.2|8582|97
1750828500000|2025-06-25 05:15:00|8602.2|8587.2|8601.8|8586.8|8605.2|8590.2|8600.5|8585.5|117
1750828800000|2025-06-25 05:20:00|8601.7|8586.7|8601.5|8586.5|8606.6|8589|8600.3|8580.9|91
1750829100000|2025-06-25 05:25:00|8601.6|8586.6|8602.2|8587.2|8603.7|8588.7|8601|8586|58
1750829400000|2025-06-25 05:30:00|8601.8|8586.8|8605.6|8590.6|8606.7|8591.7|8601.2|8586.2|89
1750829700000|2025-06-25 05:35:00|8605.4|8590.4|8605.2|8590.2|8605.6|8590.6|8604.9|8589.9|35
1750830000000|2025-06-25 05:40:00|8605.4|8590.4|8604|8589|8605.6|8590.6|8602.8|8587.8|82
1750830300000|2025-06-25 05:45:00|8603.9|8588.9|8605.3|8590.3|8606.4|8591.4|8602.5|8587.5|82
1750830600000|2025-06-25 05:50:00|8605|8590|8607|8592|8607|8592|8604|8589|84
1750830900000|2025-06-25 05:55:00|8606.9|8591.9|8608.8|8593.8|8608.8|8593.8|8605.5|8590.5|62
1750831200000|2025-06-25 06:00:00|8608.7|8593.7|8609.3|8584.3|8610.2|8594.9|8604.7|8584.2|133
1750831500000|2025-06-25 06:05:00|8604.4|8589.4|8613.1|8588.1|8613.6|8593.5|8603.9|8587.5|110
1750831800000|2025-06-25 06:10:00|8613|8588|8608.8|8593.8|8613.1|8594.6|8607|8587|94
1750832100000|2025-06-25 06:15:00|8608.9|8593.9|8611|8586|8613.1|8594|8607.7|8585.9|75
1750832400000|2025-06-25 06:20:00|8610.9|8585.9|8606.9|8591.9|8611|8592|8605.7|8585.6|48
1750832700000|2025-06-25 06:25:00|8606.8|8591.8|8613|8588|8614|8593.4|8606.8|8586.9|55
1750833000000|2025-06-25 06:30:00|8612.8|8587.8|8613|8588|8613.3|8588.3|8612.6|8587.6|39
1750833300000|2025-06-25 06:35:00|8612.9|8587.9|8608.8|8593.8|8613.8|8593.8|8608.7|8587.7|22
1750833600000|2025-06-25 06:40:00|8608.7|8593.7|8608.1|8593.1|8610.8|8595.8|8607.6|8592.6|85
1750833900000|2025-06-25 06:45:00|8608.2|8593.2|8610.9|8585.9|8612.5|8593.3|8606.4|8585.9|95
1750834200000|2025-06-25 06:50:00|8611|8586|8609.3|8594.3|8611.2|8595.3|8606.2|8585.9|88
1750834500000|2025-06-25 06:55:00|8609.1|8594.1|8613.2|8598.2|8615.5|8598.2|8608.7|8588.5|64
1750834800000|2025-06-25 07:00:00|8613.3|8598.3|8617.4|8592.4|8619.3|8599.2|8612.4|8592.1|97
1750835100000|2025-06-25 07:05:00|8617.3|8592.3|8619|8594|8620.7|8595.7|8617.3|8592.3|71
1750835400000|2025-06-25 07:10:00|8618.5|8593.5|8616.9|8591.9|8619|8594|8616.3|8591.3|42
1750835700000|2025-06-25 07:15:00|8616.7|8591.7|8617.5|8592.5|8617.6|8592.6|8615.7|8590.7|53
1750836000000|2025-06-25 07:20:00|8617.9|8592.9|8620|8595|8621.6|8596.6|8617.9|8592.9|93
1750836300000|2025-06-25 07:25:00|8620.4|8595.4|8619.7|8594.7|8621.8|8601.1|8615.3|8594.6|95
1750836600000|2025-06-25 07:30:00|8619.8|8594.8|8615.2|8600.2|8619.8|8601.1|8614.3|8593.3|49
1750836900000|2025-06-25 07:35:00|8615|8600|8616|8601|8621.3|8601|8613.6|8595.6|60
1750837200000|2025-06-25 07:40:00|8615.9|8600.9|8622.5|8597.5|8622.6|8601.8|8615.3|8596.8|71
1750837500000|2025-06-25 07:45:00|8617.9|8602.9|8618.4|8603.4|8619.1|8604.1|8617.1|8602.1|75
1750837800000|2025-06-25 07:50:00|8618.7|8603.7|8621|8606|8621.1|8606.1|8618.4|8603.4|53
1750838100000|2025-06-25 07:55:00|8620.9|8605.9|8620.7|8605.7|8622.2|8607.2|8619.8|8604.8|62
1750838400000|2025-06-25 08:00:00|8620.5|8605.5|8622.1|8607.1|8622.7|8607.7|8619.3|8604.3|57
1750838700000|2025-06-25 08:05:00|8621.9|8606.9|8620.6|8605.6|8622.1|8607.1|8620.1|8605.1|58
1750839000000|2025-06-25 08:10:00|8620.7|8605.7|8621.5|8606.5|8621.5|8606.5|8619.9|8604.9|46
1750839300000|2025-06-25 08:15:00|8621.9|8606.9|8624.9|8609.9|8631.3|8611.3|8621.9|8603|125
1750839600000|2025-06-25 08:20:00|8624.7|8609.7|8624.5|8609.5|8625.4|8610.4|8623.5|8608.5|72
1750839900000|2025-06-25 08:25:00|8629.6|8604.6|8630.8|8605.8|8631.4|8606.4|8629.5|8604.5|40
1750840200000|2025-06-25 08:30:00|8630.7|8605.7|8628.7|8603.7|8631.1|8606.1|8628.7|8603.7|51
1750840500000|2025-06-25 08:35:00|8628.8|8603.8|8629.1|8604.1|8629.4|8604.4|8628|8603|30
1750840800000|2025-06-25 08:40:00|8629.2|8604.2|8629.1|8604.1|8629.2|8604.2|8628.5|8603.5|15
1750841100000|2025-06-25 08:45:00|8629.2|8604.2|8628.3|8603.3|8629.7|8604.7|8628.1|8603.1|28
1750841400000|2025-06-25 08:50:00|8628.4|8603.4|8630.1|8605.1|8630.3|8605.3|8628.3|8603.3|19
1750841700000|2025-06-25 08:55:00|8630|8605|8631.3|8606.3|8632.3|8607.3|8630|8605|42
1750842000000|2025-06-25 09:00:00|8632|8607|8631.9|8606.9|8632.2|8607.2|8630.9|8605.9|64
1750842300000|2025-06-25 09:05:00|8631.7|8606.7|8633.3|8608.3|8633.4|8608.4|8631.7|8606.7|42
1750842600000|2025-06-25 09:10:00|8633.4|8608.4|8636.9|8611.9|8637|8612|8633.3|8608.3|76
1750842900000|2025-06-25 09:15:00|8637|8612|8638.6|8613.6|8639.1|8614.1|8636|8611|98
1750843200000|2025-06-25 09:20:00|8638.5|8613.5|8637.7|8612.7|8639|8614|8636.3|8611.3|86
1750843500000|2025-06-25 09:25:00|8637.6|8612.6|8637.7|8612.7|8639.8|8614.8|8637.4|8612.4|86
1750843800000|2025-06-25 09:30:00|8637|8612|8633.3|8608.3|8637.5|8612.5|8632.8|8607.8|116
1750844100000|2025-06-25 09:35:00|8633.4|8608.4|8632.7|8607.7|8634|8609|8632.3|8607.3|65
1750844400000|2025-06-25 09:40:00|8632.8|8607.8|8633|8608|8634.2|8609.2|8632.3|8607.3|53
1750844700000|2025-06-25 09:45:00|8633.1|8608.1|8633.3|8608.3|8634.9|8609.9|8632.6|8607.6|80
1750845000000|2025-06-25 09:50:00|8633.5|8608.5|8635.7|8610.7|8636.4|8611.4|8633.5|8608.5|62
1750845300000|2025-06-25 09:55:00|8635.6|8610.6|8635.5|8610.5|8637.4|8612.4|8635.5|8610.5|88
1750845600000|2025-06-25 10:00:00|8635.3|8610.3|8634.7|8609.7|8636|8611|8634.3|8609.3|36
1750845900000|2025-06-25 10:05:00|8634.8|8609.8|8632.8|8607.8|8635.3|8610.3|8632.6|8607.6|40
1750846200000|2025-06-25 10:10:00|8632.6|8607.6|8634.8|8609.8|8635.3|8610.3|8632.5|8607.5|61
1750846500000|2025-06-25 10:15:00|8634.9|8609.9|8632.9|8607.9|8634.9|8609.9|8632.9|8607.9|24
1750846800000|2025-06-25 10:20:00|8632.3|8607.3|8632.9|8607.9|8632.9|8607.9|8631|8606|41
1750847100000|2025-06-25 10:25:00|8633|8608|8631.1|8606.1|8633.1|8608.1|8631.1|8606.1|41
1750847400000|2025-06-25 10:30:00|8631.3|8606.3|8631.1|8606.1|8631.5|8606.5|8631.1|8606.1|17
1750847700000|2025-06-25 10:35:00|8631.2|8606.2|8632.4|8607.4|8632.6|8607.6|8631.1|8606.1|30
1750848000000|2025-06-25 10:40:00|8632.2|8607.2|8632.3|8607.3|8632.4|8607.4|8631.2|8606.2|30
1750848300000|2025-06-25 10:45:00|8632.4|8607.4|8632.8|8607.8|8632.9|8607.9|8632.4|8607.4|6
1750848600000|2025-06-25 10:50:00|8633.4|8608.4|8633.5|8608.5|8633.6|8608.6|8633.4|8608.4|31
1750848900000|2025-06-25 10:55:00|8633.6|8608.6|8635.3|8610.3|8635.3|8610.3|8632|8607|46
1750849200000|2025-06-25 11:00:00|8635.4|8610.4|8633.2|8608.2|8635.5|8610.5|8633|8608|56
1750849500000|2025-06-25 11:05:00|8633|8608|8632.9|8607.9|8633.8|8608.8|8632.9|8607.9|15
1750849800000|2025-06-25 11:10:00|8632.8|8607.8|8633.1|8608.1|8633.2|8608.2|8632.2|8607.2|24
1750850100000|2025-06-25 11:15:00|8633|8608|8633.2|8608.2|8633.2|8608.2|8631.6|8606.6|45
1750850400000|2025-06-25 11:20:00|8633.6|8608.6|8633.9|8608.9|8634.1|8609.1|8633.6|8608.6|31
1750850700000|2025-06-25 11:25:00|8633.8|8608.8|8633.7|8608.7|8634|8609|8633.5|8608.5|55
1750851000000|2025-06-25 11:30:00|8633.8|8608.8|8635.1|8610.1|8635.1|8610.1|8633.8|8608.8|9
1750851300000|2025-06-25 11:35:00|8634.9|8609.9|8636.6|8611.6|8636.7|8611.7|8634.9|8609.9|11
1750851600000|2025-06-25 11:40:00|8636.4|8611.4|8635.6|8610.6|8636.4|8611.4|8633.5|8608.5|45
1750851900000|2025-06-25 11:45:00|8635.3|8610.3|8635.4|8610.4|8635.8|8610.8|8635.1|8610.1|10
1750852200000|2025-06-25 11:50:00|8635.3|8610.3|8633.7|8608.7|8635.5|8610.5|8633.5|8608.5|46
1750852500000|2025-06-25 11:55:00|8633.6|8608.6|8633|8608|8634.2|8609.2|8633|8608|28
1750852800000|2025-06-25 12:00:00|8633.1|8608.1|8634.4|8609.4|8634.6|8609.6|8633|8608|16
1750853100000|2025-06-25 12:05:00|8634.7|8609.7|8634.9|8609.9|8635|8610|8634.2|8609.2|13
1750853400000|2025-06-25 12:10:00|8634.8|8609.8|8634.5|8609.5|8635|8610|8634.3|8609.3|13
1750853700000|2025-06-25 12:15:00|8634.6|8609.6|8635.7|8610.7|8635.8|8610.8|8634.5|8609.5|14
1750854000000|2025-06-25 12:20:00|8635.5|8610.5|8635.6|8610.6|8635.9|8610.9|8635|8610|14
1750854300000|2025-06-25 12:25:00|8635.8|8610.8|8635.8|8610.8|8636.4|8611.4|8635.7|8610.7|10
1750854600000|2025-06-25 12:30:00|8636.3|8611.3|8637.2|8612.2|8637.2|8612.2|8636.3|8611.3|22
1750854900000|2025-06-25 12:35:00|8637.1|8612.1|8637.7|8612.7|8638.6|8613.6|8636.3|8611.3|72
1750855200000|2025-06-25 12:40:00|8637.6|8612.6|8637|8612|8638|8613|8636.3|8611.3|79
1750855500000|2025-06-25 12:45:00|8637.1|8612.1|8638.3|8613.3|8638.4|8613.4|8636.6|8611.6|58
1750855800000|2025-06-25 12:50:00|8638.2|8613.2|8639|8614|8639|8614|8638.2|8613.2|68
1750856100000|2025-06-25 12:55:00|8638.8|8613.8|8638.5|8613.5|8639|8614|8638.3|8613.3|35
1750856400000|2025-06-25 13:00:00|8638.4|8613.4|8639|8614|8639|8614|8638.3|8613.3|34
1750856700000|2025-06-25 13:05:00|8639.2|8614.2|8639.8|8614.8|8640.2|8615.2|8639|8614|38
1750857000000|2025-06-25 13:10:00|8639.9|8614.9|8639.6|8614.6|8640.4|8615.4|8639.6|8614.6|22
1750857300000|2025-06-25 13:15:00|8639|8614|8638.4|8613.4|8639.2|8614.2|8638.4|8613.4|39
1750857600000|2025-06-25 13:20:00|8638.6|8613.6|8637.5|8612.5|8638.6|8613.6|8637.4|8612.4|18
1750857900000|2025-06-25 13:25:00|8637.4|8612.4|8636.2|8611.2|8637.6|8612.6|8636.2|8611.2|34
1750858200000|2025-06-25 13:30:00|8636.4|8611.4|8637.2|8612.2|8637.4|8612.4|8636.4|8611.4|31
1750858500000|2025-06-25 13:35:00|8637.1|8612.1|8636.8|8611.8|8637.2|8612.2|8636.7|8611.7|16
1750858800000|2025-06-25 13:40:00|8637|8612|8636|8611|8637|8612|8634.7|8609.7|27
1750859100000|2025-06-25 13:45:00|8635.9|8610.9|8636|8611|8636|8611|8635.3|8610.3|35
1750859400000|2025-06-25 13:50:00|8636.1|8611.1|8636|8611|8636.4|8611.4|8635.9|8610.9|16
1750859700000|2025-06-25 13:55:00|8636.1|8611.1|8636|8611|8636.2|8611.2|8636|8611|8
1750860000000|2025-06-25 14:00:00|8636.1|8611.1|8635.1|8610.1|8636.1|8611.1|8634.8|8609.8|40
1750860300000|2025-06-25 14:05:00|8635|8610|8634.8|8609.8|8635.2|8610.2|8634.6|8609.6|28
1750860600000|2025-06-25 14:10:00|8634.7|8609.7|8634.4|8609.4|8634.8|8609.8|8633|8608|37
1750860900000|2025-06-25 14:15:00|8634.5|8609.5|8635.2|8610.2|8635.4|8610.4|8634.5|8609.5|16
1750861200000|2025-06-25 14:20:00|8635.3|8610.3|8635|8610|8635.6|8610.6|8634.6|8609.6|49
1750861500000|2025-06-25 14:25:00|8634.9|8609.9|8634|8609|8635|8610|8634|8609|53
1750861800000|2025-06-25 14:30:00|8633.9|8608.9|8633.6|8608.6|8634|8609|8633.3|8608.3|45
1750862100000|2025-06-25 14:35:00|8633.3|8608.3|8632|8607|8633.3|8608.3|8632|8607|27
1750862400000|2025-06-25 14:40:00|8632.2|8607.2|8633|8608|8633|8608|8632|8607|23
1750862700000|2025-06-25 14:45:00|8632.9|8607.9|8633|8608|8633|8608|8632.7|8607.7|11
1750863000000|2025-06-25 14:50:00|8632.8|8607.8|8635|8610|8635|8610|8632.6|8607.6|42
1750863300000|2025-06-25 14:55:00|8634.6|8609.6|8633.9|8608.9|8634.9|8609.9|8633.4|8608.4|24
1750863600000|2025-06-25 15:00:00|8633.7|8608.7|8633.6|8608.6|8634.1|8609.1|8632.8|8607.8|36
1750863900000|2025-06-25 15:05:00|8633.5|8608.5|8633.8|8608.8|8634|8609|8633.2|8608.2|25
1750864200000|2025-06-25 15:10:00|8633.7|8608.7|8633.3|8608.3|8633.8|8608.8|8633.2|8608.2|25
1750864500000|2025-06-25 15:15:00|8633.8|8608.8|8634.2|8609.2|8634.6|8609.6|8633.8|8608.8|64
1750864800000|2025-06-25 15:20:00|8634.3|8609.3|8634.2|8609.2|8634.3|8609.3|8634|8609|6
1750865100000|2025-06-25 15:25:00|8634.4|8609.4|8634.2|8609.2|8634.4|8609.4|8634.2|8609.2|2
1750865400000|2025-06-25 15:30:00|8633.8|8608.8|8634.9|8609.9|8635.4|8610.4|8633|8608|35
1750865700000|2025-06-25 15:35:00|8635|8610|8634.8|8609.8|8635.2|8610.2|8634.1|8609.1|34
1750866000000|2025-06-25 15:40:00|8634.7|8609.7|8633.8|8608.8|8634.8|8609.8|8633.8|8608.8|31
1750866300000|2025-06-25 15:45:00|8634|8609|8634|8609|8634.6|8609.6|8633.8|8608.8|32
1750866600000|2025-06-25 15:50:00|8634.6|8609.6|8634.3|8609.3|8634.6|8609.6|8634|8609|17
1750866900000|2025-06-25 15:55:00|8634.2|8609.2|8634.3|8609.3|8634.4|8609.4|8633.8|8608.8|26
1750867200000|2025-06-25 16:00:00|8634.2|8609.2|8632.2|8607.2|8634.3|8609.3|8632.2|8607.2|57
1750867500000|2025-06-25 16:05:00|8632.3|8607.3|8631.7|8606.7|8632.3|8607.3|8631.6|8606.6|15
1750867800000|2025-06-25 16:10:00|8631.8|8606.8|8631.4|8606.4|8632|8607|8631.2|8606.2|18
1750868100000|2025-06-25 16:15:00|8631.5|8606.5|8630.5|8605.5|8632|8607|8630.4|8605.4|26
1750868400000|2025-06-25 16:20:00|8630.6|8605.6|8629.4|8604.4|8630.8|8605.8|8629.3|8604.3|33
1750868700000|2025-06-25 16:25:00|8629.5|8604.5|8629.5|8604.5|8629.8|8604.8|8628.9|8603.9|31
1750869000000|2025-06-25 16:30:00|8629.4|8604.4|8628.9|8603.9|8629.4|8604.4|8628.9|8603.9|9
1750869300000|2025-06-25 16:35:00|8629.1|8604.1|8628.4|8603.4|8629.1|8604.1|8628.4|8603.4|10
1750869600000|2025-06-25 16:40:00|8628.5|8603.5|8628.1|8603.1|8628.7|8603.7|8627.9|8602.9|31
1750869900000|2025-06-25 16:45:00|8627.5|8602.5|8628|8603|8628.1|8603.1|8627.3|8602.3|58
1750870200000|2025-06-25 16:50:00|8627.9|8602.9|8628.3|8603.3|8628.3|8603.3|8627.5|8602.5|193
1750870500000|2025-06-25 16:55:00|8628.2|8603.2|8629.2|8604.2|8629.9|8604.9|8628.1|8603.1|65
1750870800000|2025-06-25 17:00:00|8629.1|8604.1|8629.9|8604.9|8631|8606|8629.1|8604.1|49
1750871100000|2025-06-25 17:05:00|8630|8605|8629.1|8604.1|8630.5|8605.5|8629.1|8604.1|29
1750871400000|2025-06-25 17:10:00|8629.3|8604.3|8629.3|8604.3|8629.5|8604.5|8629.1|8604.1|9
1750871700000|2025-06-25 17:15:00|8629.4|8604.4|8629.3|8604.3|8629.4|8604.4|8629.1|8604.1|4
1750872000000|2025-06-25 17:20:00|8629.1|8604.1|8629.1|8604.1|8629.3|8604.3|8629.1|8604.1|11
1750872300000|2025-06-25 17:25:00|8628.8|8603.8|8628.5|8603.5|8628.8|8603.8|8628.3|8603.3|44
1750872600000|2025-06-25 17:30:00|8628.7|8603.7|8629.3|8604.3|8629.3|8604.3|8628.5|8603.5|43
1750872900000|2025-06-25 17:35:00|8629.4|8604.4|8629.9|8604.9|8630.2|8605.2|8628.9|8603.9|43
1750873200000|2025-06-25 17:40:00|8629.7|8604.7|8629.9|8604.9|8630.4|8605.4|8629.7|8604.7|36
1750873500000|2025-06-25 17:45:00|8629.8|8604.8|8629.5|8604.5|8629.9|8604.9|8629.3|8604.3|12
1750873800000|2025-06-25 17:50:00|8629.4|8604.4|8629.2|8604.2|8629.4|8604.4|8628.2|8603.2|26
1750874100000|2025-06-25 17:55:00|8629.1|8604.1|8629.1|8604.1|8629.5|8604.5|8629.1|8604.1|15
1750874400000|2025-06-25 18:00:00|8629.2|8604.2|8629.7|8604.7|8630.3|8605.3|8629.1|8604.1|18
1750874700000|2025-06-25 18:05:00|8629.5|8604.5|8629.4|8604.4|8629.5|8604.5|8629.3|8604.3|12
1750875000000|2025-06-25 18:10:00|8629.5|8604.5|8629.3|8604.3|8629.5|8604.5|8629.3|8604.3|5
1750875300000|2025-06-25 18:15:00|8629.2|8604.2|8629.2|8604.2|8629.2|8604.2|8629.2|8604.2|1
1750875600000|2025-06-25 18:20:00|8629.1|8604.1|8628.4|8603.4|8629.2|8604.2|8628.4|8603.4|17
1750875900000|2025-06-25 18:25:00|8628.5|8603.5|8628.7|8603.7|8628.7|8603.7|8628.5|8603.5|3
1750876200000|2025-06-25 18:30:00|8628.6|8603.6|8628.4|8603.4|8628.6|8603.6|8628.4|8603.4|3
1750876500000|2025-06-25 18:35:00|8627.8|8602.8|8627.6|8602.6|8628.2|8603.2|8627.2|8602.2|9
1750877100000|2025-06-25 18:45:00|8628.2|8603.2|8628.2|8603.2|8628.4|8603.4|8628|8603|8
1750877400000|2025-06-25 18:50:00|8628.3|8603.3|8628.3|8603.3|8628.3|8603.3|8628.2|8603.2|5
1750877700000|2025-06-25 18:55:00|8628.2|8603.2|8627.7|8602.7|8628.4|8603.4|8627.7|8602.7|9
1750878000000|2025-06-25 19:00:00|8627.3|8602.3|8627.8|8602.8|8628.4|8603.4|8627.1|8602.1|13
1750878300000|2025-06-25 19:05:00|8628|8603|8627.8|8602.8|8628.3|8603.3|8627.8|8602.8|11
1750878600000|2025-06-25 19:10:00|8627.7|8602.7|8627.7|8602.7|8627.8|8602.8|8627.7|8602.7|23
1750878900000|2025-06-25 19:15:00|8627.2|8602.2|8628.4|8603.4|8628.5|8603.5|8627.2|8602.2|11
1750879200000|2025-06-25 19:20:00|8628.3|8603.3|8628.8|8603.8|8628.8|8603.8|8628.2|8603.2|9
1750879500000|2025-06-25 19:25:00|8628.7|8603.7|8628.8|8603.8|8628.8|8603.8|8628.7|8603.7|2
1750880400000|2025-06-25 19:40:00|8628.6|8603.6|8628.9|8603.9|8628.9|8603.9|8628.6|8603.6|4
1750880700000|2025-06-25 19:45:00|8629|8604|8628.9|8603.9|8629|8604|8628.8|8603.8|3
1750881000000|2025-06-25 19:50:00|8628.8|8603.8|8628.9|8603.9|8628.9|8603.9|8628.8|8603.8|2
1750881300000|2025-06-25 19:55:00|8628.8|8603.8|8628.7|8603.7|8628.9|8603.9|8628.4|8603.4|14
1750899600000|2025-06-26 01:00:00|8624.6|8599.6|8624.6|8599.6|8624.6|8599.6|8623.9|8598.9|4
1750899900000|2025-06-26 01:05:00|8624.5|8599.5|8624.5|8599.5|8624.6|8599.6|8624.2|8599.2|16
1750900200000|2025-06-26 01:10:00|8624.4|8599.4|8624.5|8599.5|8624.5|8599.5|8624.4|8599.4|2
1750900500000|2025-06-26 01:15:00|8624.4|8599.4|8624.5|8599.5|8624.5|8599.5|8623.9|8598.9|8
1750900800000|2025-06-26 01:20:00|8624.6|8599.6|8625|8600|8625|8600|8624.5|8599.5|6
1750901100000|2025-06-26 01:25:00|8625.4|8600.4|8628.3|8603.3|8628.3|8603.3|8625|8600|13
1750901400000|2025-06-26 01:30:00|8628.5|8603.5|8627.5|8602.5|8628.6|8603.6|8627.4|8602.4|18
1750901700000|2025-06-26 01:35:00|8627.6|8602.6|8630.2|8605.2|8630.2|8605.2|8627.4|8602.4|11
1750902000000|2025-06-26 01:40:00|8632.3|8607.3|8632.3|8607.3|8634.7|8609.7|8631.9|8606.9|150
1750902300000|2025-06-26 01:45:00|8632.5|8607.5|8628.7|8603.7|8633.2|8608.2|8628.1|8603.1|140
1750902600000|2025-06-26 01:50:00|8628.2|8603.2|8627.9|8602.9|8628.7|8603.7|8627.9|8602.9|21
1750902900000|2025-06-26 01:55:00|8628.6|8603.6|8627.8|8602.8|8628.6|8603.6|8627.1|8602.1|38
1750903200000|2025-06-26 02:00:00|8627.9|8602.9|8626.6|8601.6|8627.9|8602.9|8626.6|8601.6|94
1750903500000|2025-06-26 02:05:00|8626.5|8601.5|8626.3|8601.3|8626.6|8601.6|8626.3|8601.3|5
1750903800000|2025-06-26 02:10:00|8626.2|8601.2|8626.2|8601.2|8626.3|8601.3|8626.2|8601.2|3
1750904100000|2025-06-26 02:15:00|8626.3|8601.3|8627|8602|8627.3|8602.3|8626.3|8601.3|23
1750904400000|2025-06-26 02:20:00|8627.1|8602.1|8626.1|8601.1|8627.1|8602.1|8625|8600|75
1750904700000|2025-06-26 02:25:00|8625.5|8600.5|8626.5|8601.5|8626.7|8601.7|8625.2|8600.2|51
1750905000000|2025-06-26 02:30:00|8626.6|8601.6|8626.6|8601.6|8626.7|8601.7|8626.4|8601.4|10
1750905300000|2025-06-26 02:35:00|8626.7|8601.7|8625.8|8600.8|8626.7|8601.7|8625.4|8600.4|42
1750905600000|2025-06-26 02:40:00|8625.9|8600.9|8626.2|8601.2|8626.3|8601.3|8625.5|8600.5|31
1750905900000|2025-06-26 02:45:00|8625.8|8600.8|8626.9|8601.9|8627.4|8602.4|8625.8|8600.8|23
1750906200000|2025-06-26 02:50:00|8627|8602|8623.2|8596.5|8627|8602|8619.4|8591.7|152
1750906500000|2025-06-26 02:55:00|8620.3|8595.3|8620.5|8595.5|8624.9|8598.4|8619.9|8594.9|100
1750906800000|2025-06-26 03:00:00|8620.4|8595.4|8621.3|8596.3|8622.1|8597.1|8618.1|8593.1|63
1750907100000|2025-06-26 03:05:00|8621.2|8596.2|8615|8590|8621.3|8596.3|8613.8|8588.8|118
1750907400000|2025-06-26 03:10:00|8615.5|8590.5|8616.3|8591.3|8617.3|8592.3|8615.3|8590.3|56
1750907700000|2025-06-26 03:15:00|8617.3|8592.3|8619.3|8594.3|8622.9|8597.9|8615.9|8590.9|92
1750908000000|2025-06-26 03:20:00|8618.4|8593.4|8617.7|8592.7|8618.8|8593.8|8616.3|8591.3|56
1750908300000|2025-06-26 03:25:00|8617.8|8592.8|8620.6|8595.6|8624.2|8599.2|8617.8|8592.8|72
1750908600000|2025-06-26 03:30:00|8620.4|8595.4|8618.6|8593.6|8621.1|8596.1|8616|8591|171
1750908900000|2025-06-26 03:35:00|8618.5|8593.5|8619|8594|8620|8599.1|8611.1|8590.5|96
1750909200000|2025-06-26 03:40:00|8618.9|8593.9|8614.8|8589.8|8618.9|8598.2|8610.6|8588.9|96
1750909500000|2025-06-26 03:45:00|8614.7|8589.7|8615.9|8590.9|8616.4|8595.2|8607.3|8587.2|133
1750909800000|2025-06-26 03:50:00|8616|8591|8615.5|8590.5|8616|8596.8|8610.5|8590.3|78
1750910100000|2025-06-26 03:55:00|8615.6|8590.6|8613.3|8588.3|8615.6|8590.6|8613.3|8588.3|63
1750910400000|2025-06-26 04:00:00|8613.7|8588.7|8615.2|8590.2|8615.3|8590.3|8613.2|8588.2|52
1750910700000|2025-06-26 04:05:00|8615|8590|8614.5|8589.5|8616.9|8596.9|8610.2|8589.2|71
1750911000000|2025-06-26 04:10:00|8614.6|8589.6|8611.6|8596.6|8615|8597.2|8609.6|8589.6|53
1750911300000|2025-06-26 04:15:00|8611.5|8596.5|8610.7|8595.7|8616.9|8597|8610.6|8590.3|37
1750911600000|2025-06-26 04:20:00|8610.8|8595.8|8614.2|8599.2|8618.8|8599.5|8610.7|8592.2|66
1750911900000|2025-06-26 04:25:00|8614.1|8599.1|8612.1|8597.1|8619.2|8599.2|8610.9|8593.7|111
1750912200000|2025-06-26 04:30:00|8612.2|8597.2|8612.5|8597.5|8612.5|8597.5|8611.7|8596.7|37
1750912500000|2025-06-26 04:35:00|8612.6|8597.6|8613|8588|8613|8598|8607.1|8587.1|118
1750912800000|2025-06-26 04:40:00|8613.3|8588.3|8606.8|8591.8|8613.8|8592.9|8606.1|8586.2|87
1750913100000|2025-06-26 04:45:00|8606.7|8591.7|8611.2|8586.2|8612|8592.4|8605.5|8586.2|93
1750913400000|2025-06-26 04:50:00|8611.4|8586.4|8602.2|8587.2|8611.5|8590.4|8602|8583.8|81
1750913700000|2025-06-26 04:55:00|8602.1|8587.1|8606|8581|8606.2|8587.1|8597.5|8575|190
1750914000000|2025-06-26 05:00:00|8601|8586|8603.4|8588.4|8611.4|8590|8601|8583.5|145
1750914300000|2025-06-26 05:05:00|8603.5|8588.5|8602.2|8587.2|8605.1|8590.1|8601.6|8586.6|83
1750914600000|2025-06-26 05:10:00|8602|8587|8603.6|8588.6|8603.6|8588.6|8600.8|8585.8|66
1750914900000|2025-06-26 05:15:00|8603.7|8588.7|8604.3|8589.3|8608.8|8590.8|8602.8|8582.6|83
1750915200000|2025-06-26 05:20:00|8604.4|8589.4|8604|8589|8604.9|8589.9|8603.4|8588.4|43
1750915500000|2025-06-26 05:25:00|8604.1|8589.1|8602.2|8587.2|8604.1|8589.1|8602.2|8587.2|58
1750915800000|2025-06-26 05:30:00|8602.3|8587.3|8602.6|8587.6|8603|8588|8601.5|8586.5|14
1750916100000|2025-06-26 05:35:00|8602.5|8587.5|8603.6|8588.6|8604|8589|8602.5|8587.5|50
1750916400000|2025-06-26 05:40:00|8603.8|8588.8|8603.7|8588.7|8604.2|8589.2|8602.6|8587.6|66
1750916700000|2025-06-26 05:45:00|8603.5|8588.5|8604.6|8589.6|8604.9|8589.9|8603.4|8588.4|32
1750917000000|2025-06-26 05:50:00|8604.4|8589.4|8606.9|8581.9|8606.9|8589.7|8601.4|8581.5|58
1750917300000|2025-06-26 05:55:00|8606.7|8581.7|8601.2|8586.2|8607.4|8588.1|8599.5|8580.1|136
1750917600000|2025-06-26 06:00:00|8601.4|8586.4|8600.2|8585.2|8606.2|8586.4|8598.9|8576.5|163
1750917900000|2025-06-26 06:05:00|8601.6|8586.6|8601.6|8576.6|8605.5|8586.7|8596|8576.2|83
1750918200000|2025-06-26 06:10:00|8601.4|8576.4|8601.3|8576.3|8601.4|8581.7|8593.2|8574.3|126
1750918500000|2025-06-26 06:15:00|8596.5|8581.5|8598.7|8583.7|8604.6|8584.6|8596.5|8576.8|124
1750918800000|2025-06-26 06:20:00|8598.9|8583.9|8599.6|8584.6|8600.6|8585.6|8598.6|8583.6|98
1750919100000|2025-06-26 06:25:00|8599.5|8584.5|8600.5|8585.5|8603.7|8585.6|8597.6|8577.7|125
1750919400000|2025-06-26 06:30:00|8600.7|8585.7|8601.4|8586.4|8605.7|8587.4|8600.2|8580.1|119
1750919700000|2025-06-26 06:35:00|8601.6|8586.6|8607.2|8582.2|8607.4|8587.8|8600.9|8580.9|102
1750920000000|2025-06-26 06:40:00|8607.3|8582.3|8607.5|8582.5|8609.4|8584.4|8606.9|8581.9|105
1750920300000|2025-06-26 06:45:00|8607.6|8582.6|8602.7|8587.7|8607.7|8587.9|8601|8579.7|78
1750920600000|2025-06-26 06:50:00|8602.8|8587.8|8601.5|8586.5|8604.3|8589.3|8601.5|8586.5|123
1750920900000|2025-06-26 06:55:00|8601.6|8586.6|8600.3|8585.3|8605.4|8586.8|8600.1|8580.1|70
1750921200000|2025-06-26 07:00:00|8600.2|8585.2|8601.1|8586.1|8607.1|8587.1|8600|8580|88
1750921500000|2025-06-26 07:05:00|8601.3|8586.3|8606.4|8581.4|8606.5|8587.9|8601.1|8581.4|53
1750921800000|2025-06-26 07:10:00|8606.5|8581.5|8598.9|8583.9|8606.9|8587.2|8598.4|8581.3|68
1750922100000|2025-06-26 07:15:00|8599.1|8584.1|8599.9|8574.9|8605.1|8584.5|8594.5|8573.6|118
1750922400000|2025-06-26 07:20:00|8594.9|8579.9|8599.8|8574.8|8601.4|8581.4|8593.3|8574.1|124
1750922700000|2025-06-26 07:25:00|8599.7|8574.7|8600|8585|8603.9|8585.2|8595|8574.7|115
1750923000000|2025-06-26 07:30:00|8601|8586|8609.2|8584.2|8609.6|8586|8601|8580.2|70
1750923300000|2025-06-26 07:35:00|8609.1|8584.1|8611.3|8586.3|8614.8|8589.8|8609|8584|96
1750923600000|2025-06-26 07:40:00|8611.4|8586.4|8609.8|8584.8|8614|8589|8609.7|8584.7|71
1750923900000|2025-06-26 07:45:00|8609.7|8584.7|8608|8583|8609.7|8584.7|8606.6|8581.6|100
1750924200000|2025-06-26 07:50:00|8607.1|8582.1|8604.4|8579.4|8607.1|8582.1|8603.7|8578.7|87
1750924500000|2025-06-26 07:55:00|8604.6|8579.6|8604.1|8579.1|8605|8580|8603.7|8578.7|51
1750924800000|2025-06-26 08:00:00|8604|8579|8603.2|8578.2|8605.8|8580.8|8602.9|8577.9|57
1750925100000|2025-06-26 08:05:00|8603.1|8578.1|8597.1|8572.1|8603.1|8578.1|8597.1|8572.1|101
1750925400000|2025-06-26 08:10:00|8597|8572|8594|8569|8597.8|8572.8|8593.4|8568.4|139
1750925700000|2025-06-26 08:15:00|8594.1|8569.1|8596|8571|8596.4|8571.4|8594|8569|70
1750926000000|2025-06-26 08:20:00|8596.1|8571.1|8593.6|8568.6|8597.8|8572.8|8593.3|8568.3|119
1750926300000|2025-06-26 08:25:00|8594.2|8569.2|8592.6|8567.6|8594.6|8569.6|8590.8|8565.8|93
1750926600000|2025-06-26 08:30:00|8592.7|8567.7|8590.5|8565.5|8593.7|8568.7|8589.1|8564.1|95
1750926900000|2025-06-26 08:35:00|8590.2|8565.2|8590.6|8565.6|8591.9|8566.9|8589.4|8564.4|136
1750927200000|2025-06-26 08:40:00|8590.8|8565.8|8593.3|8568.3|8593.3|8568.3|8590.4|8565.4|75
1750927500000|2025-06-26 08:45:00|8593.5|8568.5|8597|8572|8598|8573|8593.4|8568.4|118
1750927800000|2025-06-26 08:50:00|8596.6|8571.6|8599.5|8574.5|8601.3|8576.3|8594.8|8569.8|127
1750928100000|2025-06-26 08:55:00|8599.6|8574.6|8598.8|8573.8|8600.6|8575.6|8597.2|8572.2|148
1750928400000|2025-06-26 09:00:00|8598.9|8573.9|8598.7|8573.7|8600.4|8575.4|8598.4|8573.4|125
1750928700000|2025-06-26 09:05:00|8599.1|8574.1|8600.1|8575.1|8601.3|8576.3|8598.9|8573.9|97
1750929000000|2025-06-26 09:10:00|8600|8575|8602|8577|8603.2|8578.2|8599.9|8574.9|53
1750929300000|2025-06-26 09:15:00|8602.1|8577.1|8599.6|8574.6|8602.6|8577.6|8599.5|8574.5|70
1750929600000|2025-06-26 09:20:00|8599.8|8574.8|8601|8576|8603.7|8578.7|8599.8|8574.8|126
1750929900000|2025-06-26 09:25:00|8600.9|8575.9|8601.1|8576.1|8602.7|8577.7|8600.6|8575.6|95
1750930200000|2025-06-26 09:30:00|8600.9|8575.9|8598.3|8573.3|8601|8576|8598|8573|120
1750930500000|2025-06-26 09:35:00|8598.2|8573.2|8596.9|8571.9|8598.4|8573.4|8593.4|8568.4|106
1750930800000|2025-06-26 09:40:00|8597|8572|8594.7|8569.7|8597.7|8572.7|8594.4|8569.4|110
1750931100000|2025-06-26 09:45:00|8594.3|8569.3|8598.3|8573.3|8598.3|8573.3|8594.3|8569.3|122
1750931400000|2025-06-26 09:50:00|8598.4|8573.4|8597.5|8572.5|8599.6|8574.6|8596.8|8571.8|103
1750931700000|2025-06-26 09:55:00|8597.7|8572.7|8598.7|8573.7|8603.1|8578.1|8597.5|8572.5|234
1750932000000|2025-06-26 10:00:00|8598.8|8573.8|8598.7|8573.7|8599.1|8574.1|8596.2|8571.2|64
1750932300000|2025-06-26 10:05:00|8598.4|8573.4|8598.7|8573.7|8599.1|8574.1|8597.5|8572.5|51
1750932600000|2025-06-26 10:10:00|8598.4|8573.4|8598|8573|8599.2|8574.2|8597.3|8572.3|63
1750932900000|2025-06-26 10:15:00|8597.8|8572.8|8597.4|8572.4|8599|8574|8597|8572|52
1750933200000|2025-06-26 10:20:00|8597.3|8572.3|8597.3|8572.3|8597.8|8572.8|8596.6|8571.6|38
1750933500000|2025-06-26 10:25:00|8597.4|8572.4|8595.9|8570.9|8597.4|8572.4|8595.6|8570.6|31
1750933800000|2025-06-26 10:30:00|8595.8|8570.8|8596.1|8571.1|8596.4|8571.4|8595.4|8570.4|42
1750934100000|2025-06-26 10:35:00|8596.3|8571.3|8596.6|8571.6|8596.9|8571.9|8596.1|8571.1|19
1750934400000|2025-06-26 10:40:00|8596.7|8571.7|8596.7|8571.7|8596.9|8571.9|8596.5|8571.5|18
1750934700000|2025-06-26 10:45:00|8596.4|8571.4|8597.7|8572.7|8597.8|8572.8|8596.4|8571.4|34
1750935000000|2025-06-26 10:50:00|8597.8|8572.8|8598|8573|8598.2|8573.2|8597.3|8572.3|35
1750935300000|2025-06-26 10:55:00|8598.1|8573.1|8597.7|8572.7|8598.2|8573.2|8597.5|8572.5|44
1750935600000|2025-06-26 11:00:00|8597.3|8572.3|8598|8573|8598.3|8573.3|8597.1|8572.1|19
1750935900000|2025-06-26 11:05:00|8598.3|8573.3|8598.2|8573.2|8598.4|8573.4|8598|8573|31
1750936200000|2025-06-26 11:10:00|8598.3|8573.3|8597.7|8572.7|8599.4|8574.4|8597.6|8572.6|36
1750936500000|2025-06-26 11:15:00|8597.9|8572.9|8600|8575|8600|8575|8597.3|8572.3|48
1750936800000|2025-06-26 11:20:00|8601|8576|8600.9|8575.9|8601.2|8576.2|8600|8575|40
1750937100000|2025-06-26 11:25:00|8601.2|8576.2|8599.2|8574.2|8601.3|8576.3|8599.1|8574.1|30
1750937400000|2025-06-26 11:30:00|8599.6|8574.6|8599.5|8574.5|8599.8|8574.8|8599.3|8574.3|23
1750937700000|2025-06-26 11:35:00|8599.6|8574.6|8599|8574|8600.3|8575.3|8598.9|8573.9|13
1750938000000|2025-06-26 11:40:00|8599.6|8574.6|8599|8574|8600|8575|8598.5|8573.5|16
1750938300000|2025-06-26 11:45:00|8598.9|8573.9|8598.9|8573.9|8599|8574|8598.3|8573.3|11
1750938600000|2025-06-26 11:50:00|8599.8|8574.8|8601.7|8576.7|8604.2|8579.2|8599.8|8574.8|76
1750938900000|2025-06-26 11:55:00|8601.6|8576.6|8602|8577|8603|8578|8600.9|8575.9|59
1750939200000|2025-06-26 12:00:00|8601.8|8576.8|8601.9|8576.9|8602.2|8577.2|8600.5|8575.5|62
1750939500000|2025-06-26 12:05:00|8601.8|8576.8|8600.2|8575.2|8601.9|8576.9|8600.1|8575.1|50
1750939800000|2025-06-26 12:10:00|8600.3|8575.3|8599.3|8574.3|8600.3|8575.3|8599.2|8574.2|35
1750940100000|2025-06-26 12:15:00|8599.2|8574.2|8598.5|8573.5|8599.9|8574.9|8598.3|8573.3|38
1750940400000|2025-06-26 12:20:00|8598.6|8573.6|8598.5|8573.5|8599|8574|8598.5|8573.5|26
1750940700000|2025-06-26 12:25:00|8597.9|8572.9|8596.1|8571.1|8598|8573|8594.7|8569.7|59
1750941000000|2025-06-26 12:30:00|8594.1|8573.3|8597.8|8572.8|8599.2|8574.2|8592.8|8567.8|139
1750941300000|2025-06-26 12:35:00|8598.1|8573.1|8597.8|8572.8|8600.2|8575.2|8597.5|8572.5|98
1750941600000|2025-06-26 12:40:00|8597.9|8572.9|8597.5|8572.5|8599.9|8574.9|8596.8|8571.8|63
1750941900000|2025-06-26 12:45:00|8597.6|8572.6|8599.5|8574.5|8599.6|8574.6|8597.3|8572.3|55
1750942200000|2025-06-26 12:50:00|8599.3|8574.3|8599.4|8574.4|8600.2|8575.2|8598.1|8573.1|87
1750942500000|2025-06-26 12:55:00|8599.6|8574.6|8599.9|8574.9|8600.7|8575.7|8598.3|8573.3|78
1750942800000|2025-06-26 13:00:00|8599.8|8574.8|8599.2|8574.2|8599.8|8574.8|8597.9|8572.9|76
1750943100000|2025-06-26 13:05:00|8598.9|8573.9|8596|8571|8599.3|8574.3|8595.7|8570.7|97
1750943400000|2025-06-26 13:10:00|8595.6|8570.6|8595.9|8570.9|8597.5|8572.5|8595.5|8570.5|65
1750943700000|2025-06-26 13:15:00|8595.5|8570.5|8596.1|8571.1|8596.5|8571.5|8595.4|8570.4|20
1750944000000|2025-06-26 13:20:00|8596|8571|8595.6|8570.6|8596.1|8571.1|8594.8|8569.8|44
1750944300000|2025-06-26 13:25:00|8595.5|8570.5|8595.2|8570.2|8595.8|8570.8|8594|8569|36
1750944600000|2025-06-26 13:30:00|8595.4|8570.4|8596.8|8571.8|8596.8|8571.8|8594.1|8569.1|76
1750944900000|2025-06-26 13:35:00|8596.6|8571.6|8597.3|8572.3|8598.4|8573.4|8596.2|8571.2|67
1750945200000|2025-06-26 13:40:00|8597.4|8572.4|8592.7|8567.7|8597.6|8572.6|8592.5|8567.5|130
1750945500000|2025-06-26 13:45:00|8592.8|8567.8|8593.1|8568.1|8593.3|8568.3|8591.2|8566.2|117
1750945800000|2025-06-26 13:50:00|8593|8568|8591|8566|8593.3|8568.3|8590.1|8565.1|141
1750946100000|2025-06-26 13:55:00|8590.8|8565.8|8591|8566|8591.6|8566.6|8590|8565|40
1750946400000|2025-06-26 14:00:00|8590.8|8565.8|8593|8568|8594.1|8569.1|8590.7|8565.7|115
1750946700000|2025-06-26 14:05:00|8593.1|8568.1|8592.9|8567.9|8595|8570|8592.5|8567.5|57
1750947000000|2025-06-26 14:10:00|8593|8568|8591.2|8566.2|8593.6|8568.6|8590.7|8565.7|45
1750947300000|2025-06-26 14:15:00|8591|8566|8591.4|8566.4|8591.4|8566.4|8590.5|8565.5|75
1750947600000|2025-06-26 14:20:00|8591.6|8566.6|8592.6|8567.6|8592.8|8567.8|8591.6|8566.6|71
1750947900000|2025-06-26 14:25:00|8592.8|8567.8|8593|8568|8594.6|8569.6|8592.1|8567.1|114
1750948200000|2025-06-26 14:30:00|8592.8|8567.8|8593.8|8568.8|8593.8|8568.8|8591.2|8566.2|85
1750948500000|2025-06-26 14:35:00|8593.9|8568.9|8594|8569|8594.6|8569.6|8592.8|8567.8|59
1750948800000|2025-06-26 14:40:00|8593.8|8568.8|8592.2|8567.2|8594|8569|8592.1|8567.1|113
1750949100000|2025-06-26 14:45:00|8592|8567|8591|8566|8592|8567|8590.7|8565.7|53
1750949400000|2025-06-26 14:50:00|8591.4|8566.4|8593.2|8568.2|8593.2|8568.2|8591.4|8566.4|55
1750949700000|2025-06-26 14:55:00|8593.1|8568.1|8592.9|8567.9|8594.2|8569.2|8592.6|8567.6|50
1750950000000|2025-06-26 15:00:00|8592.8|8567.8|8591.9|8566.9|8593.8|8568.8|8591.9|8566.9|78
1750950300000|2025-06-26 15:05:00|8591.8|8566.8|8593.6|8568.6|8593.6|8568.6|8591.8|8566.8|69
1750950600000|2025-06-26 15:10:00|8593.7|8568.7|8595.2|8570.2|8596.4|8571.4|8593.6|8568.6|54
1750950900000|2025-06-26 15:15:00|8595.1|8570.1|8594.1|8569.1|8595.1|8570.1|8594.1|8569.1|29
1750951200000|2025-06-26 15:20:00|8594.2|8569.2|8596.6|8571.6|8596.7|8571.7|8594.1|8569.1|40
1750951500000|2025-06-26 15:25:00|8596.5|8571.5|8599.3|8574.3|8599.3|8574.3|8596.5|8571.5|50
1750951800000|2025-06-26 15:30:00|8599.4|8574.4|8599.2|8574.2|8599.4|8574.4|8599|8574|14
1750952100000|2025-06-26 15:35:00|8599.3|8574.3|8597.7|8572.7|8599.4|8574.4|8597|8572|49
1750952400000|2025-06-26 15:40:00|8597.9|8572.9|8598|8573|8598.2|8573.2|8597.9|8572.9|15
1750952700000|2025-06-26 15:45:00|8597.9|8572.9|8597.9|8572.9|8597.9|8572.9|8597.8|8572.8|3
1750953000000|2025-06-26 15:50:00|8597.8|8572.8|8597.7|8572.7|8597.9|8572.9|8597.6|8572.6|10
1750953300000|2025-06-26 15:55:00|8597.6|8572.6|8597.6|8572.6|8597.6|8572.6|8597.6|8572.6|1
1750953600000|2025-06-26 16:00:00|8597.4|8572.4|8595.9|8570.9|8597.5|8572.5|8595.5|8570.5|36
1750953900000|2025-06-26 16:05:00|8595.8|8570.8|8595.2|8570.2|8595.8|8570.8|8594.8|8569.8|26
1750954200000|2025-06-26 16:10:00|8595|8570|8594.3|8569.3|8595|8570|8594.1|8569.1|9
1750954500000|2025-06-26 16:15:00|8594.1|8569.1|8594.5|8569.5|8596.1|8571.1|8594.1|8569.1|31
1750954800000|2025-06-26 16:20:00|8593.9|8568.9|8593|8568|8594.3|8569.3|8593|8568|11
1750955100000|2025-06-26 16:25:00|8592.8|8567.8|8592.2|8567.2|8593|8568|8591.6|8566.6|32
1750955400000|2025-06-26 16:30:00|8592.1|8567.1|8591.5|8566.5|8592.1|8567.1|8591.4|8566.4|12
1750955700000|2025-06-26 16:35:00|8591.4|8566.4|8591.5|8566.5|8591.7|8566.7|8591.4|8566.4|17
1750956000000|2025-06-26 16:40:00|8591.4|8566.4|8591.4|8566.4|8591.7|8566.7|8591.2|8566.2|23
1750956300000|2025-06-26 16:45:00|8591.5|8566.5|8591|8566|8591.9|8566.9|8591|8566|23
1750956600000|2025-06-26 16:50:00|8591.1|8566.1|8591|8566|8591.6|8566.6|8591|8566|30
1750956900000|2025-06-26 16:55:00|8591.1|8566.1|8591.5|8566.5|8591.5|8566.5|8591.1|8566.1|18
1750957200000|2025-06-26 17:00:00|8591.3|8566.3|8590|8565|8591.3|8566.3|8590|8565|10
1750957500000|2025-06-26 17:05:00|8589.8|8564.8|8588.4|8563.4|8589.8|8564.8|8587.7|8562.7|9
1750957800000|2025-06-26 17:10:00|8588.3|8563.3|8589.1|8564.1|8589.4|8564.4|8587.5|8562.5|22
1750958100000|2025-06-26 17:15:00|8588.6|8563.6|8587.7|8562.7|8588.6|8563.6|8587.6|8562.6|21
1750958400000|2025-06-26 17:20:00|8587.6|8562.6|8587.9|8562.9|8587.9|8562.9|8587.3|8562.3|16
1750958700000|2025-06-26 17:25:00|8588|8563|8587.9|8562.9|8588|8563|8587.9|8562.9|2
1750959000000|2025-06-26 17:30:00|8587.8|8562.8|8587.3|8562.3|8587.9|8562.9|8587.2|8562.2|16
1750959300000|2025-06-26 17:35:00|8587.4|8562.4|8587.8|8562.8|8588.1|8563.1|8586.5|8561.5|68
1750959600000|2025-06-26 17:40:00|8587.7|8562.7|8587.7|8562.7|8588|8563|8587.7|8562.7|4
1750959900000|2025-06-26 17:45:00|8588|8563|8587.5|8562.5|8588|8563|8587.5|8562.5|16
1750960200000|2025-06-26 17:50:00|8587.3|8562.3|8587.6|8562.6|8587.6|8562.6|8587.2|8562.2|35
1750960500000|2025-06-26 17:55:00|8587.5|8562.5|8587.7|8562.7|8587.7|8562.7|8587.5|8562.5|3
1750960800000|2025-06-26 18:00:00|8587.6|8562.6|8587.9|8562.9|8587.9|8562.9|8587.5|8562.5|15
1750961100000|2025-06-26 18:05:00|8588|8563|8588.2|8563.2|8588.3|8563.3|8588|8563|4
1750961400000|2025-06-26 18:10:00|8588.3|8563.3|8587.9|8562.9|8588.3|8563.3|8587.9|8562.9|7
1750961700000|2025-06-26 18:15:00|8587.8|8562.8|8587.6|8562.6|8588|8563|8586.9|8561.9|19
1750962000000|2025-06-26 18:20:00|8587.5|8562.5|8587.5|8562.5|8587.7|8562.7|8587.5|8562.5|4
1750962300000|2025-06-26 18:25:00|8587.7|8562.7|8588.5|8563.5|8588.7|8563.7|8587.5|8562.5|25
1750962600000|2025-06-26 18:30:00|8588.4|8563.4|8588.7|8563.7|8588.7|8563.7|8588.4|8563.4|4
1750962900000|2025-06-26 18:35:00|8588.9|8563.9|8588.8|8563.8|8588.9|8563.9|8588.8|8563.8|4
1750963200000|2025-06-26 18:40:00|8588.7|8563.7|8588.3|8563.3|8588.7|8563.7|8588.1|8563.1|15
1750963500000|2025-06-26 18:45:00|8588.4|8563.4|8588.3|8563.3|8588.4|8563.4|8588.3|8563.3|14
1750963800000|2025-06-26 18:50:00|8588|8563|8587.8|8562.8|8588.4|8563.4|8587.7|8562.7|28
1750964100000|2025-06-26 18:55:00|8587.9|8562.9|8589.6|8564.6|8589.7|8564.7|8587.9|8562.9|13
1750964400000|2025-06-26 19:00:00|8589.7|8564.7|8590.3|8565.3|8590.3|8565.3|8589.7|8564.7|11
1750964700000|2025-06-26 19:05:00|8590.1|8565.1|8591.9|8566.9|8591.9|8566.9|8590.1|8565.1|27
1750965000000|2025-06-26 19:10:00|8592.1|8567.1|8590.9|8565.9|8592.5|8567.5|8590.9|8565.9|24
1750965300000|2025-06-26 19:15:00|8591|8566|8591.1|8566.1|8591.1|8566.1|8590.9|8565.9|10
1750965600000|2025-06-26 19:20:00|8591|8566|8590.9|8565.9|8591.1|8566.1|8590.9|8565.9|20
1750965900000|2025-06-26 19:25:00|8591.1|8566.1|8591.7|8566.7|8591.7|8566.7|8590.9|8565.9|7
1750966200000|2025-06-26 19:30:00|8591.9|8566.9|8594.3|8569.3|8594.4|8569.4|8591.9|8566.9|15
1750966500000|2025-06-26 19:35:00|8594.5|8569.5|8593.9|8568.9|8594.7|8569.7|8592.1|8567.1|32
1750966800000|2025-06-26 19:40:00|8594.1|8569.1|8595.3|8570.3|8595.7|8570.7|8594.1|8569.1|27
1750967100000|2025-06-26 19:45:00|8595.5|8570.5|8595.7|8570.7|8595.7|8570.7|8595.3|8570.3|21
1750967400000|2025-06-26 19:50:00|8595.6|8570.6|8595.7|8570.7|8596.1|8571.1|8595.5|8570.5|17
1750967700000|2025-06-26 19:55:00|8596|8571|8595.9|8570.9|8596|8571|8595.6|8570.6|5
1750986000000|2025-06-27 01:00:00|8591.2|8566.2|8592|8567|8592|8567|8591.2|8566.2|4
1750986300000|2025-06-27 01:05:00|8591.5|8566.5|8591.5|8566.5|8591.6|8566.6|8590.7|8565.7|10
1750986600000|2025-06-27 01:10:00|8590.7|8565.7|8591.1|8566.1|8591.5|8566.5|8590.7|8565.7|10
1750986900000|2025-06-27 01:15:00|8591.5|8566.5|8585|8560|8592.3|8567.3|8584.9|8559.9|37
1750987200000|2025-06-27 01:20:00|8585.6|8560.6|8585.1|8560.1|8586.1|8561.1|8585.1|8560.1|8
1750987500000|2025-06-27 01:25:00|8585.2|8560.2|8585.5|8560.5|8586.2|8561.2|8583.3|8558.3|38
1750987800000|2025-06-27 01:30:00|8584.6|8559.6|8584.6|8559.6|8584.6|8559.6|8584.6|8559.6|1
1750988100000|2025-06-27 01:35:00|8585.5|8560.5|8585.4|8560.4|8585.7|8560.7|8584.8|8559.8|8
1750988400000|2025-06-27 01:40:00|8583.9|8558.9|8585.5|8560.5|8586.1|8561.1|8583.3|8558.3|30
1750988700000|2025-06-27 01:45:00|8585.6|8560.6|8586.1|8561.1|8586.1|8561.1|8585.5|8560.5|5
1750989000000|2025-06-27 01:50:00|8585.5|8560.5|8585|8560|8586.3|8561.3|8585|8560|9
1750989300000|2025-06-27 01:55:00|8584.4|8559.4|8585.2|8560.2|8586|8561|8582.9|8557.9|48
1750989600000|2025-06-27 02:00:00|8585.8|8560.8|8585.6|8560.6|8585.8|8560.8|8585.2|8560.2|3
1750989900000|2025-06-27 02:05:00|8585.1|8560.1|8583.8|8558.8|8585.1|8560.1|8583.8|8558.8|11
1750990200000|2025-06-27 02:10:00|8584.5|8559.5|8584.6|8559.6|8584.6|8559.6|8583.1|8558.1|12
1750990500000|2025-06-27 02:15:00|8583.9|8558.9|8583.5|8558.5|8584.6|8559.6|8583|8558|4
1750990800000|2025-06-27 02:20:00|8583|8558|8582.5|8557.5|8583.9|8558.9|8582.5|8557.5|36
1750991100000|2025-06-27 02:25:00|8583|8558|8581|8556|8583.3|8558.3|8580|8555|11
1750991400000|2025-06-27 02:30:00|8581.4|8556.4|8581|8556|8581.4|8556.4|8581|8556|4
1750991700000|2025-06-27 02:35:00|8580.9|8555.9|8581|8556|8581|8556|8580.9|8555.9|2
1750992000000|2025-06-27 02:40:00|8581.1|8556.1|8579.2|8554.2|8581.3|8556.3|8577.1|8552.1|59
1750992300000|2025-06-27 02:45:00|8579|8554|8576|8551|8580|8555|8575.7|8550.7|50
1750992600000|2025-06-27 02:50:00|8576.3|8551.3|8578.9|8553.9|8578.9|8553.9|8576.3|8551.3|26
1750992900000|2025-06-27 02:55:00|8578.5|8553.5|8578.4|8553.4|8579.5|8554.5|8578.2|8553.2|34
1750993200000|2025-06-27 03:00:00|8578.2|8553.2|8578.5|8553.5|8579.3|8554.3|8577.7|8552.7|65
1750993500000|2025-06-27 03:05:00|8578.6|8553.6|8575.6|8550.6|8578.6|8553.6|8575.4|8550.4|47
1750993800000|2025-06-27 03:10:00|8575.5|8550.5|8573.5|8548.5|8578.1|8553.1|8572.4|8547.4|75
1750994100000|2025-06-27 03:15:00|8573.4|8548.4|8575|8550|8575.1|8550.1|8570.8|8545.8|99
1750994400000|2025-06-27 03:20:00|8574.9|8549.9|8574.8|8549.8|8576.4|8551.4|8574.1|8549.1|43
1750994700000|2025-06-27 03:25:00|8574.9|8549.9|8578.3|8553.3|8578.4|8553.4|8574.6|8549.6|46
1750995000000|2025-06-27 03:30:00|8579.2|8554.2|8575.5|8550.5|8581.4|8556.4|8568.8|8548.3|204
1750995300000|2025-06-27 03:35:00|8575.4|8550.4|8580.5|8555.5|8580.5|8557.9|8570.3|8550.3|139
1750995600000|2025-06-27 03:40:00|8580.7|8555.7|8575.5|8550.5|8580.7|8557.4|8570.9|8550.1|158
1750995900000|2025-06-27 03:45:00|8575|8550|8571|8556|8576.5|8556.6|8569.6|8549.2|104
1750996200000|2025-06-27 03:50:00|8571.7|8556.7|8583.4|8558.4|8585.3|8561.6|8571.7|8551.8|166
1750996500000|2025-06-27 03:55:00|8583.3|8558.3|8582.6|8557.6|8583.8|8563.2|8577.7|8556|88
1750996800000|2025-06-27 04:00:00|8582.4|8557.4|8579.2|8554.2|8583|8558|8579|8554|83
1750997100000|2025-06-27 04:05:00|8579.5|8554.5|8578.4|8553.4|8581.8|8556.8|8577.6|8552.6|88
1750997400000|2025-06-27 04:10:00|8578.9|8553.9|8580|8555|8581.2|8556.2|8578.7|8553.7|55
1750997700000|2025-06-27 04:15:00|8580.5|8555.5|8579.9|8554.9|8580.9|8555.9|8579|8554|30
1750998000000|2025-06-27 04:20:00|8580.1|8555.1|8577.6|8552.6|8582.2|8557.2|8577.5|8552.5|99
1750998300000|2025-06-27 04:25:00|8577.7|8552.7|8572.1|8557.1|8577.8|8557.4|8572|8550|89
1750998600000|2025-06-27 04:30:00|8571.8|8556.8|8573|8558|8577.2|8558.3|8571.7|8551.3|52
1750998900000|2025-06-27 04:35:00|8573.8|8558.8|8574.6|8559.6|8580.3|8560.8|8573|8553.6|95
1750999200000|2025-06-27 04:40:00|8574.7|8559.7|8574.4|8559.4|8574.7|8559.7|8573|8558|42
1750999500000|2025-06-27 04:45:00|8574.3|8559.3|8572|8557|8577.6|8559.3|8570.1|8548.7|93
1750999800000|2025-06-27 04:50:00|8578|8553|8579.9|8554.9|8579.9|8554.9|8578|8553|38
1751000100000|2025-06-27 04:55:00|8580|8555|8584.6|8559.6|8584.9|8559.9|8579.9|8554.9|136
1751000400000|2025-06-27 05:00:00|8584.7|8559.7|8588.7|8563.7|8591.3|8570.5|8579|8559|166
1751000700000|2025-06-27 05:05:00|8583.5|8568.5|8583.5|8568.5|8590.2|8570.5|8582.8|8562.7|130
1751001000000|2025-06-27 05:10:00|8584.9|8569.9|8588.6|8563.6|8590.4|8570.8|8583.9|8562.3|110
1751001300000|2025-06-27 05:15:00|8588.8|8563.8|8584.1|8569.1|8590.7|8571|8583.6|8563.2|107
1751001600000|2025-06-27 05:20:00|8584|8569|8583.9|8568.9|8586|8571|8583.4|8568.4|81
1751001900000|2025-06-27 05:25:00|8583.7|8568.7|8582.5|8567.5|8588.4|8569.1|8582.5|8561.8|79
1751002200000|2025-06-27 05:30:00|8582.7|8567.7|8586.8|8561.8|8588.3|8567.9|8580|8559|154
1751002500000|2025-06-27 05:35:00|8586|8561|8584.2|8559.2|8586.6|8561.6|8583.2|8558.2|108
1751002800000|2025-06-27 05:40:00|8583.6|8558.6|8580.5|8565.5|8585.2|8566|8579.5|8557.8|108
1751003100000|2025-06-27 05:45:00|8580.6|8565.6|8583.8|8558.8|8583.9|8565.9|8578.2|8558.6|63
1751003400000|2025-06-27 05:50:00|8583.9|8558.9|8582.1|8557.1|8584.6|8559.6|8581.8|8556.8|122
1751003700000|2025-06-27 05:55:00|8582|8557|8579.2|8554.2|8582|8557|8578.1|8553.1|137
1751004000000|2025-06-27 06:00:00|8579|8554|8579.9|8554.9|8579.9|8559.5|8572.8|8553|96
1751004300000|2025-06-27 06:05:00|8579.8|8554.8|8577|8562|8579.9|8562.4|8574.9|8554.8|73
1751004600000|2025-06-27 06:10:00|8576.8|8561.8|8577.8|8562.8|8578|8563|8576|8561|84
1751004900000|2025-06-27 06:15:00|8577.7|8562.7|8579|8554|8580.5|8562.8|8575.5|8553.8|113
1751005200000|2025-06-27 06:20:00|8579.1|8554.1|8580.6|8555.6|8581.2|8556.2|8578.8|8553.8|64
1751005500000|2025-06-27 06:25:00|8580.5|8555.5|8580.5|8555.5|8582.1|8557.1|8580.3|8555.3|58
1751005800000|2025-06-27 06:30:00|8580.2|8555.2|8577.7|8562.7|8583.4|8564.1|8575.7|8554.9|82
1751006100000|2025-06-27 06:35:00|8577.9|8562.9|8576.5|8561.5|8581.4|8563.2|8575|8555.6|105
1751006400000|2025-06-27 06:40:00|8576.6|8561.6|8575.8|8560.8|8582.2|8562.9|8575.5|8555.4|112
1751006700000|2025-06-27 06:45:00|8575.5|8560.5|8576.5|8561.5|8580.8|8562.9|8575.3|8555.7|101
1751007000000|2025-06-27 06:50:00|8576.7|8561.7|8581.7|8556.7|8581.7|8562.3|8575.3|8556.7|68
1751007300000|2025-06-27 06:55:00|8582|8557|8574.3|8559.3|8582.1|8562.1|8573.7|8553.7|91
1751007600000|2025-06-27 07:00:00|8574.2|8559.2|8578.6|8553.6|8578.6|8560|8572.6|8552.8|118
1751007900000|2025-06-27 07:05:00|8578.9|8553.9|8576.9|8551.9|8580.4|8555.4|8576.9|8551.9|83
1751008200000|2025-06-27 07:10:00|8576.6|8551.6|8577|8552|8578.2|8558.4|8571.6|8551.6|114
1751008500000|2025-06-27 07:15:00|8577.1|8552.1|8574.8|8559.8|8579.8|8560.3|8573.7|8552.1|112
1751008800000|2025-06-27 07:20:00|8574.9|8559.9|8582.9|8557.9|8583|8561.9|8574.5|8555.9|92
1751009100000|2025-06-27 07:25:00|8583|8558|8582.1|8557.1|8583.4|8558.4|8581.1|8556.1|74
1751009400000|2025-06-27 07:30:00|8582.3|8557.3|8582.6|8557.6|8583|8558|8581.7|8556.7|42
1751009700000|2025-06-27 07:35:00|8582.7|8557.7|8582|8557|8583.3|8558.3|8581.7|8556.7|68
1751010000000|2025-06-27 07:40:00|8582.1|8557.1|8582.2|8557.2|8583|8558|8581.5|8556.5|71
1751010300000|2025-06-27 07:45:00|8582.1|8557.1|8583.2|8558.2|8583.2|8558.2|8580|8555|100
1751010600000|2025-06-27 07:50:00|8583.1|8558.1|8580.3|8555.3|8583.2|8558.2|8578.7|8553.7|89
1751010900000|2025-06-27 07:55:00|8580.4|8555.4|8582.4|8557.4|8583|8558|8580.3|8555.3|70
1751011200000|2025-06-27 08:00:00|8582.2|8557.2|8580.4|8555.4|8582.3|8557.3|8578.8|8553.8|108
1751011500000|2025-06-27 08:05:00|8580.5|8555.5|8577|8552|8581|8556|8576.1|8551.1|119
1751011800000|2025-06-27 08:10:00|8577.2|8552.2|8576|8551|8578.7|8553.7|8576|8551|50
1751012100000|2025-06-27 08:15:00|8575.8|8550.8|8573.2|8548.2|8575.9|8550.9|8571.6|8546.6|71
1751012400000|2025-06-27 08:20:00|8573.1|8548.1|8574.4|8549.4|8576.5|8551.5|8572.1|8547.1|96
1751012700000|2025-06-27 08:25:00|8574.6|8549.6|8574.6|8549.6|8575.2|8550.2|8573|8548|96
1751013000000|2025-06-27 08:30:00|8574.5|8549.5|8575.2|8550.2|8575.4|8550.4|8573.1|8548.1|78
1751013300000|2025-06-27 08:35:00|8575|8550|8576.4|8551.4|8578.3|8553.3|8575|8550|104
1751013600000|2025-06-27 08:40:00|8576.7|8551.7|8574.1|8549.1|8577|8552|8574.1|8549.1|76
1751013900000|2025-06-27 08:45:00|8574.2|8549.2|8573.8|8548.8|8574.2|8549.2|8573|8548|75
1751014200000|2025-06-27 08:50:00|8573.9|8548.9|8573.6|8548.6|8574|8549|8573.1|8548.1|61
1751014500000|2025-06-27 08:55:00|8573.7|8548.7|8576.4|8551.4|8577|8552|8573|8548|68
1751014800000|2025-06-27 09:00:00|8576.2|8551.2|8576.1|8551.1|8576.2|8551.2|8574.5|8549.5|53
1751015100000|2025-06-27 09:05:00|8576.2|8551.2|8575.7|8550.7|8577.9|8552.9|8573.5|8548.5|117
1751015400000|2025-06-27 09:10:00|8575.9|8550.9|8578.5|8553.5|8578.6|8553.6|8575.7|8550.7|63
1751015700000|2025-06-27 09:15:00|8578.4|8553.4|8579.6|8554.6|8580|8555|8577.6|8552.6|59
1751016000000|2025-06-27 09:20:00|8579.8|8554.8|8578.1|8553.1|8580|8555|8577.6|8552.6|29
1751016300000|2025-06-27 09:25:00|8578.2|8553.2|8575.8|8550.8|8578.6|8553.6|8575.8|8550.8|88
1751016600000|2025-06-27 09:30:00|8575.6|8550.6|8577.6|8552.6|8577.6|8552.6|8575.2|8550.2|41
1751016900000|2025-06-27 09:35:00|8577.5|8552.5|8575|8550|8578.2|8553.2|8574.6|8549.6|45
1751017200000|2025-06-27 09:40:00|8575.2|8550.2|8575|8550|8575.8|8550.8|8574.3|8549.3|49
1751017500000|2025-06-27 09:45:00|8574.4|8549.4|8571.2|8546.2|8574.4|8549.4|8570.8|8545.8|94
1751017800000|2025-06-27 09:50:00|8571|8546|8570.7|8545.7|8572.2|8547.2|8567.7|8542.7|134
1751018100000|2025-06-27 09:55:00|8570.8|8545.8|8574.2|8549.2|8576.3|8551.3|8570.8|8545.8|122
1751018400000|2025-06-27 10:00:00|8574.1|8549.1|8574.7|8549.7|8575.7|8550.7|8573.3|8548.3|73
1751018700000|2025-06-27 10:05:00|8574.3|8549.3|8574.6|8549.6|8575.8|8550.8|8573.7|8548.7|61
1751019000000|2025-06-27 10:10:00|8574.7|8549.7|8577.2|8552.2|8577.3|8552.3|8574.7|8549.7|28
1751019300000|2025-06-27 10:15:00|8576.6|8551.6|8577.7|8552.7|8579|8554|8576|8551|53
1751019600000|2025-06-27 10:20:00|8577.9|8552.9|8577.8|8552.8|8578.9|8553.9|8577.6|8552.6|48
1751019900000|2025-06-27 10:25:00|8577.7|8552.7|8580|8555|8580.3|8555.3|8577.6|8552.6|64
1751020200000|2025-06-27 10:30:00|8580.1|8555.1|8580.9|8555.9|8581.1|8556.1|8578.6|8553.6|91
1751020500000|2025-06-27 10:35:00|8580.6|8555.6|8579.3|8554.3|8580.6|8555.6|8579.1|8554.1|63
1751020800000|2025-06-27 10:40:00|8579.2|8554.2|8578.6|8553.6|8579.3|8554.3|8578.4|8553.4|23
1751021100000|2025-06-27 10:45:00|8578.4|8553.4|8575.9|8550.9|8578.6|8553.6|8575.8|8550.8|62
1751021400000|2025-06-27 10:50:00|8576|8551|8577.8|8552.8|8578|8553|8575.6|8550.6|69
1751021700000|2025-06-27 10:55:00|8577.7|8552.7|8576.4|8551.4|8577.8|8552.8|8576.2|8551.2|37
1751022000000|2025-06-27 11:00:00|8576.5|8551.5|8575|8550|8576.7|8551.7|8574.7|8549.7|53
1751022300000|2025-06-27 11:05:00|8574.5|8549.5|8574.1|8549.1|8575.6|8550.6|8574.1|8549.1|80
1751022600000|2025-06-27 11:10:00|8574.3|8549.3|8573.2|8548.2|8574.7|8549.7|8573.1|8548.1|54
1751022900000|2025-06-27 11:15:00|8573.1|8548.1|8575.4|8550.4|8575.4|8550.4|8573.1|8548.1|31
1751023200000|2025-06-27 11:20:00|8575.3|8550.3|8574.8|8549.8|8576.1|8551.1|8573.7|8548.7|73
1751023500000|2025-06-27 11:25:00|8574.6|8549.6|8576.9|8551.9|8576.9|8551.9|8572.9|8547.9|120
1751023800000|2025-06-27 11:30:00|8577.5|8552.5|8576.1|8551.1|8577.6|8552.6|8575.6|8550.6|40
1751024100000|2025-06-27 11:35:00|8576.2|8551.2|8576.3|8551.3|8576.6|8551.6|8576.1|8551.1|16
1751024400000|2025-06-27 11:40:00|8576.1|8551.1|8575.3|8550.3|8576.3|8551.3|8574.8|8549.8|40
1751024700000|2025-06-27 11:45:00|8575.5|8550.5|8575|8550|8575.9|8550.9|8574.9|8549.9|14
1751025000000|2025-06-27 11:50:00|8575.2|8550.2|8575.3|8550.3|8577.3|8552.3|8575.1|8550.1|92
1751025300000|2025-06-27 11:55:00|8575.5|8550.5|8573.5|8548.5|8575.7|8550.7|8573.4|8548.4|48
1751025600000|2025-06-27 12:00:00|8573.3|8548.3|8575|8550|8576|8551|8573.3|8548.3|41
1751025900000|2025-06-27 12:05:00|8574.9|8549.9|8576.8|8551.8|8576.8|8551.8|8574.1|8549.1|66
1751026200000|2025-06-27 12:10:00|8576.7|8551.7|8574.5|8549.5|8576.9|8551.9|8574.5|8549.5|72
1751026500000|2025-06-27 12:15:00|8574.8|8549.8|8574.7|8549.7|8575.1|8550.1|8574.1|8549.1|48
1751026800000|2025-06-27 12:20:00|8574.8|8549.8|8573|8548|8574.9|8549.9|8572.6|8547.6|54
1751027100000|2025-06-27 12:25:00|8573.1|8548.1|8572|8547|8573.3|8548.3|8572|8547|64
1751027400000|2025-06-27 12:30:00|8572.7|8547.7|8572.3|8547.3|8573.8|8548.8|8570.8|8545.8|171
1751027700000|2025-06-27 12:35:00|8572.5|8547.5|8573.9|8548.9|8575.1|8550.1|8572.4|8547.4|101
1751028000000|2025-06-27 12:40:00|8573.8|8548.8|8574.3|8549.3|8575.2|8550.2|8573.7|8548.7|134
1751028300000|2025-06-27 12:45:00|8574.4|8549.4|8573.7|8548.7|8575.2|8550.2|8573.6|8548.6|116
1751028600000|2025-06-27 12:50:00|8573.6|8548.6|8573.7|8548.7|8574.2|8549.2|8573.1|8548.1|63
1751028900000|2025-06-27 12:55:00|8573.5|8548.5|8574.3|8549.3|8574.9|8549.9|8573.5|8548.5|79
1751029200000|2025-06-27 13:00:00|8574.4|8549.4|8576.5|8551.5|8577|8552|8573.8|8548.8|77
1751029500000|2025-06-27 13:05:00|8576.7|8551.7|8575.3|8550.3|8577|8552|8574.8|8549.8|75
1751029800000|2025-06-27 13:10:00|8575.2|8550.2|8576.4|8551.4|8577.1|8552.1|8575.2|8550.2|61
1751030100000|2025-06-27 13:15:00|8576.5|8551.5|8575.3|8550.3|8577|8552|8575.1|8550.1|53
1751030400000|2025-06-27 13:20:00|8575.6|8550.6|8576.3|8551.3|8576.6|8551.6|8574.9|8549.9|63
1751030700000|2025-06-27 13:25:00|8576.7|8551.7|8576.9|8551.9|8577.2|8552.2|8575.8|8550.8|52
1751031000000|2025-06-27 13:30:00|8577|8552|8577.2|8552.2|8577.3|8552.3|8576.7|8551.7|23
1751031300000|2025-06-27 13:35:00|8577.3|8552.3|8575.4|8550.4|8577.4|8552.4|8575.2|8550.2|35
1751031600000|2025-06-27 13:40:00|8575.3|8550.3|8573.7|8548.7|8575.3|8550.3|8572.7|8547.7|79
1751031900000|2025-06-27 13:45:00|8573.6|8548.6|8574.2|8549.2|8574.6|8549.6|8573.5|8548.5|41
1751032200000|2025-06-27 13:50:00|8574.1|8549.1|8574.3|8549.3|8574.8|8549.8|8573.6|8548.6|79
1751032500000|2025-06-27 13:55:00|8574.6|8549.6|8574.3|8549.3|8575|8550|8573.7|8548.7|38
1751032800000|2025-06-27 14:00:00|8574.4|8549.4|8573.9|8548.9|8574.6|8549.6|8573.1|8548.1|100
1751033100000|2025-06-27 14:05:00|8573.8|8548.8|8574.2|8549.2|8574.6|8549.6|8573.1|8548.1|62
1751033400000|2025-06-27 14:10:00|8574.3|8549.3|8574.6|8549.6|8574.6|8549.6|8574.2|8549.2|25
1751033700000|2025-06-27 14:15:00|8574.7|8549.7|8574.7|8549.7|8574.7|8549.7|8574.6|8549.6|9
1751034000000|2025-06-27 14:20:00|8574.6|8549.6|8574.8|8549.8|8574.9|8549.9|8574.4|8549.4|15
1751034300000|2025-06-27 14:25:00|8574.7|8549.7|8574.4|8549.4|8574.8|8549.8|8574.4|8549.4|8
1751034600000|2025-06-27 14:30:00|8574.5|8549.5|8573.4|8548.4|8574.5|8549.5|8573.3|8548.3|16
1751034900000|2025-06-27 14:35:00|8573.3|8548.3|8573.8|8548.8|8574|8549|8573.1|8548.1|28
1751035200000|2025-06-27 14:40:00|8574.2|8549.2|8573.8|8548.8|8574.7|8549.7|8573.8|8548.8|43
1751035500000|2025-06-27 14:45:00|8573.7|8548.7|8575.6|8550.6|8576.1|8551.1|8573.7|8548.7|30
1751035800000|2025-06-27 14:50:00|8575.5|8550.5|8576.1|8551.1|8576.3|8551.3|8575.1|8550.1|71
1751036100000|2025-06-27 14:55:00|8576|8551|8575.3|8550.3|8576.2|8551.2|8575.2|8550.2|27
1751036400000|2025-06-27 15:00:00|8575.4|8550.4|8573.6|8548.6|8575.4|8550.4|8573.1|8548.1|15
1751036700000|2025-06-27 15:05:00|8573.8|8548.8|8573.2|8548.2|8573.8|8548.8|8573.2|8548.2|25
1751037000000|2025-06-27 15:10:00|8573.1|8548.1|8573.8|8548.8|8573.9|8548.9|8573.1|8548.1|30
1751037300000|2025-06-27 15:15:00|8573.6|8548.6|8573.3|8548.3|8573.8|8548.8|8572.8|8547.8|39
1751037600000|2025-06-27 15:20:00|8573.2|8548.2|8571.6|8546.6|8573.3|8548.3|8570.8|8545.8|76
1751037900000|2025-06-27 15:25:00|8571.5|8546.5|8572.8|8547.8|8572.8|8547.8|8571.5|8546.5|31
1751038200000|2025-06-27 15:30:00|8573|8548|8572.8|8547.8|8573|8548|8572.8|8547.8|8
1751038500000|2025-06-27 15:35:00|8572.2|8547.2|8569.8|8544.8|8572.2|8547.2|8569.8|8544.8|72
1751038800000|2025-06-27 15:40:00|8570|8545|8568.7|8543.7|8570|8545|8568.1|8543.1|43
1751039100000|2025-06-27 15:45:00|8568.8|8543.8|8569.4|8544.4|8569.6|8544.6|8568.4|8543.4|30
1751039400000|2025-06-27 15:50:00|8569.2|8544.2|8569.1|8544.1|8569.2|8544.2|8568.8|8543.8|39
1751039700000|2025-06-27 15:55:00|8569|8544|8570.4|8545.4|8571.1|8546.1|8569|8544|36
1751040000000|2025-06-27 16:00:00|8570.5|8545.5|8570.2|8545.2|8571.2|8546.2|8570|8545|69
1751040300000|2025-06-27 16:05:00|8570.3|8545.3|8570.1|8545.1|8570.3|8545.3|8569.5|8544.5|26
1751040600000|2025-06-27 16:10:00|8570.2|8545.2|8569|8544|8570.2|8545.2|8568.8|8543.8|47
1751040900000|2025-06-27 16:15:00|8569.1|8544.1|8569.6|8544.6|8569.8|8544.8|8568.9|8543.9|36
1751041200000|2025-06-27 16:20:00|8569.7|8544.7|8568.9|8543.9|8571.1|8546.1|8568.9|8543.9|51
1751041500000|2025-06-27 16:25:00|8569.1|8544.1|8568.3|8543.3|8569.2|8544.2|8568.3|8543.3|13
1751041800000|2025-06-27 16:30:00|8568.2|8543.2|8568.3|8543.3|8568.3|8543.3|8568.2|8543.2|4
1751042100000|2025-06-27 16:35:00|8568.4|8543.4|8568.3|8543.3|8568.5|8543.5|8568.1|8543.1|8
1751042400000|2025-06-27 16:40:00|8568|8543|8568|8543|8568.3|8543.3|8568|8543|6
1751042700000|2025-06-27 16:45:00|8568.1|8543.1|8568|8543|8568.1|8543.1|8568|8543|4
1751043000000|2025-06-27 16:50:00|8568.3|8543.3|8568.5|8543.5|8569|8544|8568.3|8543.3|20
1751043300000|2025-06-27 16:55:00|8568.4|8543.4|8568.3|8543.3|8568.5|8543.5|8568.3|8543.3|19
1751043600000|2025-06-27 17:00:00|8568.4|8543.4|8568.1|8543.1|8568.8|8543.8|8568|8543|24
1751043900000|2025-06-27 17:05:00|8568|8543|8568.2|8543.2|8568.3|8543.3|8568|8543|8
1751044200000|2025-06-27 17:10:00|8568.1|8543.1|8568.7|8543.7|8568.8|8543.8|8568.1|8543.1|5
1751044500000|2025-06-27 17:15:00|8568.8|8543.8|8568.7|8543.7|8568.9|8543.9|8568.7|8543.7|16
1751044800000|2025-06-27 17:20:00|8568.8|8543.8|8569.9|8544.9|8569.9|8544.9|8568.7|8543.7|16
1751045100000|2025-06-27 17:25:00|8570.2|8545.2|8569.9|8544.9|8570.2|8545.2|8569.6|8544.6|25
1751045400000|2025-06-27 17:30:00|8570|8545|8569.9|8544.9|8570.3|8545.3|8569.6|8544.6|39
1751045700000|2025-06-27 17:35:00|8569.7|8544.7|8569.8|8544.8|8570|8545|8569.5|8544.5|33
1751046000000|2025-06-27 17:40:00|8569.6|8544.6|8571.7|8546.7|8571.9|8546.9|8569.6|8544.6|66
1751046300000|2025-06-27 17:45:00|8571.8|8546.8|8573.5|8548.5|8573.8|8548.8|8571.5|8546.5|153
1751046600000|2025-06-27 17:50:00|8573.4|8548.4|8573.4|8548.4|8573.8|8548.8|8573.1|8548.1|99
1751046900000|2025-06-27 17:55:00|8573.5|8548.5|8573.7|8548.7|8575.1|8550.1|8573.4|8548.4|92
1751047200000|2025-06-27 18:00:00|8573.6|8548.6|8572.8|8547.8|8573.7|8548.7|8572.7|8547.7|73
1751047500000|2025-06-27 18:05:00|8572.9|8547.9|8574.5|8549.5|8574.8|8549.8|8572.9|8547.9|93
1751047800000|2025-06-27 18:10:00|8574.6|8549.6|8574.5|8549.5|8574.8|8549.8|8574.3|8549.3|42
1751048100000|2025-06-27 18:15:00|8574.4|8549.4|8574.3|8549.3|8574.5|8549.5|8573.5|8548.5|31
1751048400000|2025-06-27 18:20:00|8574.4|8549.4|8573|8548|8574.4|8549.4|8572.8|8547.8|14
1751048700000|2025-06-27 18:25:00|8572.9|8547.9|8573.4|8548.4|8574|8549|8572.8|8547.8|35
1751049000000|2025-06-27 18:30:00|8573.7|8548.7|8575.8|8550.8|8575.8|8550.8|8573.3|8548.3|49
1751049600000|2025-06-27 18:40:00|8575.7|8550.7|8575.4|8550.4|8575.8|8550.8|8575.4|8550.4|9
1751049900000|2025-06-27 18:45:00|8575.1|8550.1|8575|8550|8575.2|8550.2|8573.9|8548.9|74
1751050200000|2025-06-27 18:50:00|8574.8|8549.8|8574.2|8549.2|8575|8550|8574.1|8549.1|21
1751050500000|2025-06-27 18:55:00|8574.1|8549.1|8574.8|8549.8|8574.8|8549.8|8573.4|8548.4|29
1751050800000|2025-06-27 19:00:00|8574.6|8549.6|8573.3|8548.3|8574.6|8549.6|8573.3|8548.3|34
1751051100000|2025-06-27 19:05:00|8573.4|8548.4|8573.9|8548.9|8573.9|8548.9|8572.7|8547.7|42
1751051400000|2025-06-27 19:10:00|8573.4|8548.4|8573.4|8548.4|8574|8549|8573.3|8548.3|22
1751051700000|2025-06-27 19:15:00|8573.3|8548.3|8573.3|8548.3|8574|8549|8573.1|8548.1|18
1751052000000|2025-06-27 19:20:00|8573.4|8548.4|8573.4|8548.4|8573.5|8548.5|8573.3|8548.3|5
1751052300000|2025-06-27 19:25:00|8573.5|8548.5|8574|8549|8574.4|8549.4|8573.3|8548.3|13
1751052600000|2025-06-27 19:30:00|8574.1|8549.1|8574.3|8549.3|8574.3|8549.3|8574.1|8549.1|8
1751052900000|2025-06-27 19:35:00|8574.2|8549.2|8574.2|8549.2|8574.3|8549.3|8574.2|8549.2|19
1751053200000|2025-06-27 19:40:00|8574|8549|8573.5|8548.5|8574.2|8549.2|8573.3|8548.3|21
1751053500000|2025-06-27 19:45:00|8574|8549|8575.2|8550.2|8575.2|8550.2|8573.4|8548.4|36
1751053800000|2025-06-27 19:50:00|8575.7|8550.7|8575.9|8550.9|8575.9|8550.9|8574.6|8549.6|62
1751054100000|2025-06-27 19:55:00|8575.8|8550.8|8577|8552|8577.3|8552.3|8575.8|8550.8|53
1751245200000|2025-06-30 01:00:00||8548||8548||8548||8548|1
1751245500000|2025-06-30 01:05:00|8578.7|8549.7|8579.2|8550.2|8580.6|8551.6|8578.5|8549.5|12
1751245800000|2025-06-30 01:10:00|8581|8552|8587.8|8558.8|8587.8|8558.8|8578.6|8550|54
1751246100000|2025-06-30 01:15:00|8580|8551|8580|8551|8580|8551|8580|8551|1
1751246700000|2025-06-30 01:25:00|8576.9|8547.9|8576.9|8547.9|8576.9|8547.9|8576.9|8547.9|1
1751247300000|2025-06-30 01:35:00|8573.4|8546.6|8573.2|8548.2|8573.5|8548.2|8572.6|8546.6|4
1751247600000|2025-06-30 01:40:00|8572.6|8547.6|8574.6|8549.6|8574.8|8549.8|8572.6|8547.6|9
1751247900000|2025-06-30 01:45:00|8574.9|8549.9|8576.3|8551.3|8576.3|8551.3|8573.9|8548.9|16
1751248200000|2025-06-30 01:50:00|8576|8551|8576.4|8551.4|8576.6|8551.6|8576|8551|10
1751248500000|2025-06-30 01:55:00|8576.5|8551.5|8576.5|8551.5|8577.1|8552.1|8576.5|8551.5|7
1751248800000|2025-06-30 02:00:00|8576.4|8551.4|8572.9|8547.9|8576.4|8551.4|8572.9|8547.9|21
1751249100000|2025-06-30 02:05:00|8572.7|8547.7|8571.9|8546.9|8573.4|8548.4|8571.7|8546.7|54
1751249400000|2025-06-30 02:10:00|8571.7|8546.7|8571.5|8546.5|8572.5|8547.5|8571.5|8546.5|24
1751249700000|2025-06-30 02:15:00|8571.6|8546.6|8571.4|8546.4|8571.6|8546.6|8571|8546|31
1751250000000|2025-06-30 02:20:00|8571.3|8546.3|8571.3|8546.3|8571.6|8546.6|8571.1|8546.1|39
1751250300000|2025-06-30 02:25:00|8571.4|8546.4|8571.9|8546.9|8571.9|8546.9|8569.5|8544.5|58
1751250600000|2025-06-30 02:30:00|8571.5|8546.5|8571.3|8546.3|8571.7|8546.7|8570.5|8545.5|49
1751250900000|2025-06-30 02:35:00|8571.4|8546.4|8571.6|8546.6|8571.6|8546.6|8571.1|8546.1|27
1751251200000|2025-06-30 02:40:00|8571.8|8546.8|8571.6|8546.6|8571.8|8546.8|8571.4|8546.4|4
1751251500000|2025-06-30 02:45:00|8571.4|8546.4|8571.5|8546.5|8571.6|8546.6|8571.4|8546.4|6
1751251800000|2025-06-30 02:50:00|8571.3|8546.3|8572.1|8547.1|8572.3|8547.3|8571.3|8546.3|9
1751252100000|2025-06-30 02:55:00|8572.2|8547.2|8572.8|8547.8|8573.5|8548.5|8572.2|8547.2|8
1751252400000|2025-06-30 03:00:00|8572.9|8547.9|8573.8|8548.8|8574.1|8549.1|8572.8|8547.8|14
1751252700000|2025-06-30 03:05:00|8574|8549|8574.6|8549.6|8574.7|8549.7|8573.9|8548.9|10
1751253000000|2025-06-30 03:10:00|8574.7|8549.7|8575.4|8550.4|8575.4|8550.4|8574.7|8549.7|9
1751253300000|2025-06-30 03:15:00|8575.3|8550.3|8575.8|8550.8|8575.8|8550.8|8575.1|8550.1|29
1751253600000|2025-06-30 03:20:00|8575.6|8550.6|8575.4|8550.4|8576.2|8551.2|8575.4|8550.4|36
1751253900000|2025-06-30 03:25:00|8575.3|8550.3|8573.8|8548.8|8575.4|8550.4|8573.7|8548.7|33
1751254200000|2025-06-30 03:30:00|8573.9|8548.9|8573.7|8548.7|8575.1|8550.1|8573.4|8548.4|79
1751254500000|2025-06-30 03:35:00|8573.8|8548.8|8572.7|8547.7|8574.4|8549.4|8571.8|8546.8|52
1751254800000|2025-06-30 03:40:00|8572.9|8547.9|8572.3|8547.3|8574.1|8549.1|8572.3|8547.3|62
1751255100000|2025-06-30 03:45:00|8572.4|8547.4|8573.5|8548.5|8573.7|8548.7|8570.8|8545.8|70
1751255400000|2025-06-30 03:50:00|8573.4|8548.4|8573.8|8548.8|8574.1|8549.1|8572.4|8547.4|49
1751255700000|2025-06-30 03:55:00|8573.9|8548.9|8574.4|8549.4|8574.5|8549.5|8573.1|8548.1|54
1751256000000|2025-06-30 04:00:00|8574.3|8549.3|8571.6|8546.6|8574.3|8549.3|8571.5|8546.5|62
1751256300000|2025-06-30 04:05:00|8571.5|8546.5|8572.3|8547.3|8573.6|8548.6|8571.2|8546.2|102
1751256600000|2025-06-30 04:10:00|8572.7|8547.7|8572.3|8547.3|8573.2|8548.2|8572|8547|55
1751256900000|2025-06-30 04:15:00|8572.4|8547.4|8573.5|8548.5|8574.4|8549.4|8572.4|8547.4|36
1751257200000|2025-06-30 04:20:00|8573.3|8548.3|8573|8548|8573.3|8548.3|8572.9|8547.9|13
1751257500000|2025-06-30 04:25:00|8573.2|8548.2|8572.8|8547.8|8573.2|8548.2|8571.5|8546.5|34
1751257800000|2025-06-30 04:30:00|8572.9|8547.9|8573|8548|8573.6|8548.6|8572.1|8547.1|22
1751258100000|2025-06-30 04:35:00|8573.3|8548.3|8573.3|8548.3|8573.5|8548.5|8573|8548|23
1751258400000|2025-06-30 04:40:00|8573.2|8548.2|8576|8551|8576.4|8551.4|8573.1|8548.1|61
1751258700000|2025-06-30 04:45:00|8576.3|8551.3|8576.3|8551.3|8577|8552|8576.3|8551.3|18
1751259000000|2025-06-30 04:50:00|8576.2|8551.2|8576.5|8551.5|8576.8|8551.8|8575.6|8550.6|44
1751259300000|2025-06-30 04:55:00|8576.6|8551.6|8577|8552|8577.6|8552.6|8576.3|8551.3|33
1751259600000|2025-06-30 05:00:00|8577.4|8552.4|8577|8552|8577.4|8552.4|8576.6|8551.6|18
1751259900000|2025-06-30 05:05:00|8576.8|8551.8|8577|8552|8577.1|8552.1|8575.6|8550.6|23
1751260200000|2025-06-30 05:10:00|8576.9|8551.9|8576.6|8551.6|8576.9|8551.9|8576.3|8551.3|12
1751260500000|2025-06-30 05:15:00|8576.3|8551.3|8575.6|8550.6|8576.3|8551.3|8574.8|8549.8|39
1751260800000|2025-06-30 05:20:00|8575.5|8550.5|8577|8552|8577|8552|8574.8|8549.8|25
1751261100000|2025-06-30 05:25:00|8577.2|8552.2|8577.3|8552.3|8579.4|8554.4|8577|8552|43
1751261400000|2025-06-30 05:30:00|8577.2|8552.2|8577.6|8552.6|8577.7|8552.7|8576.8|8551.8|17
1751261700000|2025-06-30 05:35:00|8577.4|8552.4|8577.8|8552.8|8579|8554|8576.7|8551.7|31
1751262000000|2025-06-30 05:40:00|8578|8553|8578.9|8553.9|8579.2|8554.2|8577.9|8552.9|25
1751262300000|2025-06-30 05:45:00|8578.8|8553.8|8575.4|8550.4|8578.9|8553.9|8575.4|8550.4|27
1751262600000|2025-06-30 05:50:00|8575.3|8550.3|8573.1|8548.1|8575.4|8550.4|8572.1|8547.1|60
1751262900000|2025-06-30 05:55:00|8573|8548|8574.1|8549.1|8575.2|8550.2|8572.2|8547.2|47
1751263200000|2025-06-30 06:00:00|8574|8549|8576.4|8551.4|8577.4|8552.4|8574|8549|104
1751263500000|2025-06-30 06:05:00|8575.9|8550.9|8573.6|8548.6|8575.9|8550.9|8572.8|8547.8|73
1751263800000|2025-06-30 06:10:00|8573.7|8548.7|8573.2|8548.2|8574.8|8549.8|8572|8547|72
1751264100000|2025-06-30 06:15:00|8573.3|8548.3|8575.2|8550.2|8575.2|8550.2|8572.7|8547.7|71
1751264400000|2025-06-30 06:20:00|8575.3|8550.3|8577.4|8552.4|8577.8|8552.8|8574.8|8549.8|41
1751264700000|2025-06-30 06:25:00|8577.3|8552.3|8578|8553|8578.6|8553.6|8577|8552|62
1751265000000|2025-06-30 06:30:00|8577.8|8552.8|8577.6|8552.6|8580.3|8555.3|8577.5|8552.5|70
1751265300000|2025-06-30 06:35:00|8577.4|8552.4|8578.1|8553.1|8579.6|8554.6|8576.8|8551.8|86
1751265600000|2025-06-30 06:40:00|8578.2|8553.2|8579.2|8554.2|8580.2|8555.2|8578.2|8553.2|91
1751265900000|2025-06-30 06:45:00|8579.3|8554.3|8582|8557|8582.6|8557.6|8579.2|8554.2|91
1751266200000|2025-06-30 06:50:00|8581.8|8556.8|8578.8|8553.8|8582.2|8557.2|8578.7|8553.7|82
1751266500000|2025-06-30 06:55:00|8578.9|8553.9|8579.3|8554.3|8579.5|8554.5|8577.9|8552.9|111
1751266800000|2025-06-30 07:00:00|8579.2|8554.2|8579.4|8554.4|8579.9|8554.9|8578.1|8553.1|53
1751267100000|2025-06-30 07:05:00|8579.5|8554.5|8581.6|8556.6|8581.8|8556.8|8579.5|8554.5|55
1751267400000|2025-06-30 07:10:00|8581.5|8556.5|8579.3|8554.3|8581.6|8556.6|8578.5|8553.5|43
1751267700000|2025-06-30 07:15:00|8579|8554|8577.1|8552.1|8579.2|8554.2|8576.9|8551.9|52
1751268000000|2025-06-30 07:20:00|8577.2|8552.2|8578.8|8553.8|8579|8554|8577.2|8552.2|43
1751268300000|2025-06-30 07:25:00|8578.6|8553.6|8578.4|8553.4|8578.8|8553.8|8578.1|8553.1|49
1751268600000|2025-06-30 07:30:00|8578.5|8553.5|8578|8553|8578.5|8553.5|8577.7|8552.7|32
1751268900000|2025-06-30 07:35:00|8578.1|8553.1|8578.1|8553.1|8578.4|8553.4|8578|8553|51
1751269200000|2025-06-30 07:40:00|8577.9|8552.9|8573.9|8558.9|8578.9|8559.1|8573.7|8552.3|34
1751269500000|2025-06-30 07:45:00|8573.7|8558.7|8572.5|8557.5|8574.3|8559.3|8572|8557|36
1751269800000|2025-06-30 07:50:00|8572.7|8557.7|8579.4|8564.4|8579.6|8564.6|8572.7|8557.7|76
1751270100000|2025-06-30 07:55:00|8579.5|8564.5|8588.3|8563.3|8588.3|8565.3|8579.4|8560.8|104
1751270400000|2025-06-30 08:00:00|8588.6|8563.6|8590.3|8565.3|8591.7|8566.7|8588.6|8563.6|113
1751270700000|2025-06-30 08:05:00|8590.1|8565.1|8583.7|8568.7|8590.1|8571|8583.7|8563.3|52
1751271000000|2025-06-30 08:10:00|8583.9|8568.9|8586.9|8561.9|8588|8569.3|8582.8|8561.8|46
1751271300000|2025-06-30 08:15:00|8586.7|8561.7|8582|8567|8587.2|8567|8581.5|8559.8|57
1751271600000|2025-06-30 08:20:00|8581.8|8566.8|8582|8567|8583.7|8568.7|8581.4|8566.4|62
1751271900000|2025-06-30 08:25:00|8581.9|8566.9|8583.4|8568.4|8583.9|8568.9|8581.9|8566.9|64
1751272200000|2025-06-30 08:30:00|8583.3|8568.3|8582.1|8567.1|8583.4|8568.4|8582.1|8567.1|58
1751272500000|2025-06-30 08:35:00|8582.2|8567.2|8582.2|8567.2|8582.3|8567.3|8581.8|8566.8|29
1751272800000|2025-06-30 08:40:00|8582.1|8567.1|8581.7|8566.7|8582.3|8567.3|8580.9|8565.9|37
1751273100000|2025-06-30 08:45:00|8581.5|8566.5|8581.8|8566.8|8581.8|8566.8|8581.1|8566.1|35
1751273400000|2025-06-30 08:50:00|8581.7|8566.7|8583.1|8568.1|8583.1|8568.1|8581.3|8566.3|30
1751273700000|2025-06-30 08:55:00|8583|8568|8582.9|8567.9|8583.9|8568.9|8582.4|8567.4|31
1751274000000|2025-06-30 09:00:00|8583|8568|8589.9|8564.9|8590.3|8569.7|8582.7|8564.3|94
1751274300000|2025-06-30 09:05:00|8589.8|8564.8|8595.1|8570.1|8595.3|8573.9|8586.3|8563.4|114
1751274600000|2025-06-30 09:10:00|8595|8570|8589.6|8574.6|8596.5|8574.9|8589.5|8568.9|80
1751274900000|2025-06-30 09:15:00|8589.5|8574.5|8589.6|8574.6|8590.1|8575.1|8589.1|8574.1|43
1751275200000|2025-06-30 09:20:00|8589.7|8574.7|8593.6|8568.6|8594.7|8575.3|8589.3|8568.3|100
1751275500000|2025-06-30 09:25:00|8593.5|8568.5|8592.5|8567.5|8593.8|8568.8|8590.9|8565.9|84
1751275800000|2025-06-30 09:30:00|8592.4|8567.4|8589.6|8574.6|8595.1|8575.1|8588.7|8567.4|111
1751276100000|2025-06-30 09:35:00|8589.7|8574.7|8589.3|8574.3|8594.6|8574.9|8588.8|8567.3|68
1751276400000|2025-06-30 09:40:00|8589.1|8574.1|8591.5|8576.5|8596.4|8576.8|8588.8|8571.4|64
1751276700000|2025-06-30 09:45:00|8591.4|8576.4|8596.5|8571.5|8596.5|8576.8|8591|8571.5|25
1751277000000|2025-06-30 09:50:00|8596.4|8571.4|8591.5|8576.5|8597|8577|8591.1|8571.4|80
1751277300000|2025-06-30 09:55:00|8591.6|8576.6|8601.4|8576.4|8604.4|8579.4|8591.6|8572.9|234
1751277600000|2025-06-30 10:00:00|8601.3|8576.3|8599.3|8574.3|8601.3|8576.3|8598.8|8573.8|60
1751277900000|2025-06-30 10:05:00|8599.1|8574.1|8599.9|8574.9|8600|8575|8598.4|8573.4|33
1751278200000|2025-06-30 10:10:00|8599.8|8574.8|8594.9|8579.9|8600.7|8580.1|8594.9|8574.8|29
1751278500000|2025-06-30 10:15:00|8595|8580|8600.7|8575.7|8601.3|8580.1|8595|8575.1|52
1751278800000|2025-06-30 10:20:00|8600.6|8575.6|8601|8576|8601.1|8576.1|8600.1|8575.1|31
1751279100000|2025-06-30 10:25:00|8600.7|8575.7|8605.9|8580.9|8606.1|8581.1|8600.5|8575.5|63
1751279400000|2025-06-30 10:30:00|8605.8|8580.8|8599.7|8584.7|8606.1|8584.8|8599.5|8579.7|32
1751279700000|2025-06-30 10:35:00|8599.6|8584.6|8599.9|8584.9|8605|8585.3|8599.5|8579.4|37
1751280000000|2025-06-30 10:40:00|8600|8585|8599.9|8584.9|8600.1|8585.1|8599.4|8584.4|35
1751280300000|2025-06-30 10:45:00|8599.8|8584.8|8599|8584|8604.7|8584.9|8599|8578.7|51
1751280600000|2025-06-30 10:50:00|8599.1|8584.1|8597.3|8582.3|8603.6|8584.1|8596.7|8576.7|69
1751280900000|2025-06-30 10:55:00|8597.5|8582.5|8597.3|8582.3|8602.3|8583.1|8597.1|8577.3|43
1751281200000|2025-06-30 11:00:00|8602.3|8577.3|8602|8577|8602.5|8577.5|8602|8577|13
1751281500000|2025-06-30 11:05:00|8602.3|8577.3|8595.1|8580.1|8602.3|8582.4|8594.3|8577.3|41
1751281800000|2025-06-30 11:10:00|8595|8580|8595.8|8580.8|8596.4|8581.4|8594.9|8579.9|24
1751282100000|2025-06-30 11:15:00|8595.7|8580.7|8596.5|8581.5|8596.7|8581.7|8595.7|8580.7|13
1751282400000|2025-06-30 11:20:00|8596|8581|8596|8581|8596.3|8581.3|8595.5|8580.5|18
1751282700000|2025-06-30 11:25:00|8595.9|8580.9|8596.5|8581.5|8596.5|8581.5|8595.4|8580.4|23
1751283000000|2025-06-30 11:30:00|8596.4|8581.4|8601.1|8576.1|8601.3|8581.4|8596.1|8575.9|16
1751283300000|2025-06-30 11:35:00|8601|8576|8601|8576|8601|8576|8601|8576|1
1751283600000|2025-06-30 11:40:00|8601.1|8576.1|8601.6|8576.6|8601.6|8576.6|8601.1|8576.1|4
1751283900000|2025-06-30 11:45:00|8601.7|8576.7|8596.5|8581.5|8601.7|8581.7|8596.5|8576.6|8
1751284200000|2025-06-30 11:50:00|8596.6|8581.6|8596.5|8581.5|8596.6|8581.6|8596.5|8581.5|8
1751284500000|2025-06-30 11:55:00|8596.9|8581.9|8597.8|8582.8|8599.3|8584.3|8596.9|8581.9|31
1751284800000|2025-06-30 12:00:00|8597.9|8582.9|8598.5|8583.5|8602.7|8583.6|8597.8|8577.5|28
1751285100000|2025-06-30 12:05:00|8598.9|8583.9|8602.3|8587.3|8602.3|8587.3|8598.9|8583.9|29
1751285400000|2025-06-30 12:10:00|8602.4|8587.4|8601.4|8586.4|8602.7|8587.7|8601.1|8586.1|34
1751285700000|2025-06-30 12:15:00|8601.3|8586.3|8601|8586|8601.5|8586.5|8600.9|8585.9|20
1751286000000|2025-06-30 12:20:00|8600.9|8585.9|8600|8585|8601|8586|8599.9|8584.9|41
1751286300000|2025-06-30 12:25:00|8600.1|8585.1|8607.7|8582.7|8607.8|8587.7|8600.1|8582.1|26
1751286600000|2025-06-30 12:30:00|8607.9|8582.9|8602.8|8587.8|8608.3|8588|8602.1|8582.9|34
1751286900000|2025-06-30 12:35:00|8602.5|8587.5|8604.1|8589.1|8604.3|8589.3|8602.2|8587.2|26
1751287200000|2025-06-30 12:40:00|8604|8589|8600.9|8585.9|8604|8589|8600.9|8585.9|93
1751287500000|2025-06-30 12:45:00|8601.1|8586.1|8606.9|8581.9|8607.3|8586.7|8601.1|8581.1|42
1751287800000|2025-06-30 12:50:00|8606.7|8581.7|8607.1|8582.1|8607.4|8582.4|8606.1|8581.1|26
1751288100000|2025-06-30 12:55:00|8606.9|8581.9|8602.3|8587.3|8607|8587.6|8602|8581.9|7
1751288400000|2025-06-30 13:00:00|8607.3|8582.3|8606.6|8581.6|8607.8|8582.8|8605.9|8580.9|25
1751288700000|2025-06-30 13:05:00|8607|8582|8607|8582|8607|8582|8606.1|8581.1|26
1751289000000|2025-06-30 13:10:00|8607.3|8582.3|8606|8581|8607.3|8582.3|8606|8581|21
1751289300000|2025-06-30 13:15:00|8605.7|8580.7|8606|8581|8606.5|8581.5|8605.6|8580.6|39
1751289600000|2025-06-30 13:20:00|8605.9|8580.9|8606|8581|8606.2|8581.2|8605.9|8580.9|10
1751289900000|2025-06-30 13:25:00|8605.8|8580.8|8606.3|8581.3|8606.4|8581.4|8605.8|8580.8|9
1751290200000|2025-06-30 13:30:00|8606.2|8581.2|8606|8581|8606.5|8581.5|8605.8|8580.8|24
1751290500000|2025-06-30 13:35:00|8606.2|8581.2|8606.8|8581.8|8607.6|8582.6|8606|8581|31
1751290800000|2025-06-30 13:40:00|8606.6|8581.6|8606.2|8581.2|8606.6|8581.6|8606.1|8581.1|19
1751291100000|2025-06-30 13:45:00|8605.9|8580.9|8606.2|8581.2|8606.9|8581.9|8605.8|8580.8|17
1751291400000|2025-06-30 13:50:00|8606.1|8581.1|8606|8581|8606.1|8581.1|8605|8580|76
1751291700000|2025-06-30 13:55:00|8605.9|8580.9|8605.2|8580.2|8606|8581|8605.2|8580.2|35
1751292000000|2025-06-30 14:00:00|8605.3|8580.3|8604.4|8579.4|8605.5|8580.5|8604.4|8579.4|55
1751292300000|2025-06-30 14:05:00|8604.3|8579.3|8603.7|8578.7|8604.3|8579.3|8602.1|8577.1|35
1751292600000|2025-06-30 14:10:00|8603.6|8578.6|8609.8|8584.8|8610.6|8585.6|8603|8578|71
1751292900000|2025-06-30 14:15:00|8609.7|8584.7|8606.1|8581.1|8609.7|8584.7|8605.8|8580.8|93
1751293200000|2025-06-30 14:20:00|8606|8581|8606|8581|8607.8|8582.8|8605.8|8580.8|55
1751293500000|2025-06-30 14:25:00|8605.4|8580.4|8604|8579|8606.3|8581.3|8604|8579|47
1751293800000|2025-06-30 14:30:00|8604.1|8579.1|8602.3|8577.3|8604.2|8579.2|8602.3|8577.3|70
1751294100000|2025-06-30 14:35:00|8602.5|8577.5|8602.3|8577.3|8605.3|8580.3|8602.2|8577.2|66
1751294400000|2025-06-30 14:40:00|8602.4|8577.4|8602|8577|8602.6|8577.6|8601.6|8576.6|32
1751294700000|2025-06-30 14:45:00|8601.8|8576.8|8602.3|8577.3|8602.7|8577.7|8601.6|8576.6|33
1751295000000|2025-06-30 14:50:00|8602.5|8577.5|8604.3|8579.3|8605.2|8580.2|8602.5|8577.5|81
1751295300000|2025-06-30 14:55:00|8604.1|8579.1|8602.7|8577.7|8604.3|8579.3|8601.9|8576.9|43
1751295600000|2025-06-30 15:00:00|8602.6|8577.6|8602.7|8577.7|8603.2|8578.2|8602.1|8577.1|45
1751295900000|2025-06-30 15:05:00|8602.6|8577.6|8603.2|8578.2|8603.2|8578.2|8602.2|8577.2|13
1751296200000|2025-06-30 15:10:00|8603|8578|8603|8578|8603.4|8578.4|8603|8578|16
1751296500000|2025-06-30 15:15:00|8603.1|8578.1|8602|8577|8603.1|8578.1|8601.7|8576.7|47
1751296800000|2025-06-30 15:20:00|8601.9|8576.9|8602.3|8577.3|8602.4|8577.4|8601.7|8576.7|31
1751297100000|2025-06-30 15:25:00|8602.1|8577.1|8601.5|8576.5|8602.3|8577.3|8601.4|8576.4|19
1751297400000|2025-06-30 15:30:00|8601.4|8576.4|8599.9|8574.9|8601.4|8576.4|8599.4|8574.4|41
1751297700000|2025-06-30 15:35:00|8599.7|8574.7|8597.9|8572.9|8599.7|8574.7|8596.9|8571.9|53
1751298000000|2025-06-30 15:40:00|8598.2|8573.2|8594.4|8569.4|8598.2|8573.2|8594.1|8569.1|56
1751298300000|2025-06-30 15:45:00|8594.5|8569.5|8593.3|8568.3|8594.5|8569.5|8593.2|8568.2|39
1751298600000|2025-06-30 15:50:00|8593.4|8568.4|8593.6|8568.6|8593.8|8568.8|8593.4|8568.4|17
1751298900000|2025-06-30 15:55:00|8593.7|8568.7|8595.3|8570.3|8595.7|8570.7|8593.6|8568.6|36
1751299200000|2025-06-30 16:00:00|8595.2|8570.2|8595|8570|8595.3|8570.3|8594.6|8569.6|18
1751299500000|2025-06-30 16:05:00|8595.2|8570.2|8596.3|8571.3|8596.3|8571.3|8595.2|8570.2|14
1751299800000|2025-06-30 16:10:00|8596.4|8571.4|8596.3|8571.3|8596.5|8571.5|8596.3|8571.3|10
1751300100000|2025-06-30 16:15:00|8596.2|8571.2|8596|8571|8596.3|8571.3|8595.3|8570.3|37
1751300400000|2025-06-30 16:20:00|8596.1|8571.1|8596.1|8571.1|8596.3|8571.3|8595.9|8570.9|12
1751300700000|2025-06-30 16:25:00|8596|8571|8596|8571|8596.2|8571.2|8595.9|8570.9|38
1751301000000|2025-06-30 16:30:00|8596.2|8571.2|8596.3|8571.3|8596.3|8571.3|8595.7|8570.7|34
1751301300000|2025-06-30 16:35:00|8595.9|8570.9|8595.7|8570.7|8596.2|8571.2|8595.3|8570.3|25
1751301600000|2025-06-30 16:40:00|8595.8|8570.8|8595.6|8570.6|8596.1|8571.1|8595.6|8570.6|12
1751301900000|2025-06-30 16:45:00|8595.7|8570.7|8594.5|8569.5|8595.7|8570.7|8594.4|8569.4|10
1751302200000|2025-06-30 16:50:00|8594.4|8569.4|8594.7|8569.7|8594.7|8569.7|8593.7|8568.7|15
1751302500000|2025-06-30 16:55:00|8594.5|8569.5|8594.4|8569.4|8594.7|8569.7|8594.3|8569.3|27
1751302800000|2025-06-30 17:00:00|8594.3|8569.3|8592.8|8567.8|8594.5|8569.5|8591.2|8566.2|70
1751303100000|2025-06-30 17:05:00|8592.7|8567.7|8594.1|8569.1|8594.1|8569.1|8591.5|8566.5|42
1751303400000|2025-06-30 17:10:00|8594|8569|8594.3|8569.3|8595.9|8570.9|8593.9|8568.9|48
1751303700000|2025-06-30 17:15:00|8594.7|8569.7|8594.3|8569.3|8594.7|8569.7|8594.2|8569.2|29
1751304000000|2025-06-30 17:20:00|8594.2|8569.2|8594.6|8569.6|8594.7|8569.7|8594|8569|28
1751304300000|2025-06-30 17:25:00|8594.7|8569.7|8595.2|8570.2|8595.2|8570.2|8594.7|8569.7|8
1751304600000|2025-06-30 17:30:00|8595|8570|8595.2|8570.2|8595.2|8570.2|8595|8570|25
1751304900000|2025-06-30 17:35:00|8595.1|8570.1|8595.4|8570.4|8596.3|8571.3|8595.1|8570.1|18
1751305200000|2025-06-30 17:40:00|8595.5|8570.5|8595.3|8570.3|8596|8571|8594.9|8569.9|42
1751305500000|2025-06-30 17:45:00|8595.4|8570.4|8595.4|8570.4|8596|8571|8595.2|8570.2|19
1751305800000|2025-06-30 17:50:00|8595.3|8570.3|8594.6|8569.6|8595.6|8570.6|8594.6|8569.6|56
1751306100000|2025-06-30 17:55:00|8594.5|8569.5|8595.2|8570.2|8595.4|8570.4|8593.7|8568.7|47
1751306400000|2025-06-30 18:00:00|8595.1|8570.1|8595|8570|8595.1|8570.1|8594.8|8569.8|71
1751306700000|2025-06-30 18:05:00|8594.8|8569.8|8594.9|8569.9|8595|8570|8594.6|8569.6|86
1751307000000|2025-06-30 18:10:00|8595|8570|8595|8570|8595.2|8570.2|8594.8|8569.8|44
1751307300000|2025-06-30 18:15:00|8594.9|8569.9|8594.8|8569.8|8595.4|8570.4|8594.8|8569.8|19
1751307600000|2025-06-30 18:20:00|8594.9|8569.9|8594.5|8569.5|8595|8570|8594.3|8569.3|14
1751307900000|2025-06-30 18:25:00|8594.6|8569.6|8594.6|8569.6|8594.6|8569.6|8594.6|8569.6|1
1751308200000|2025-06-30 18:30:00|8595.1|8570.1|8594.9|8569.9|8595.2|8570.2|8594.9|8569.9|5
1751308500000|2025-06-30 18:35:00|8595|8570|8595.2|8570.2|8595.4|8570.4|8594.9|8569.9|15
1751308800000|2025-06-30 18:40:00|8595.3|8570.3|8595.4|8570.4|8595.4|8570.4|8595.2|8570.2|8
1751309100000|2025-06-30 18:45:00|8595.1|8570.1|8594.9|8569.9|8595.1|8570.1|8594.4|8569.4|19
1751309400000|2025-06-30 18:50:00|8594.8|8569.8|8594.7|8569.7|8594.9|8569.9|8594.7|8569.7|8
1751309700000|2025-06-30 18:55:00|8594.9|8569.9|8594.8|8569.8|8594.9|8569.9|8594.3|8569.3|43
1751310000000|2025-06-30 19:00:00|8594.9|8569.9|8595.4|8570.4|8595.5|8570.5|8594.9|8569.9|12
1751310300000|2025-06-30 19:05:00|8595|8570|8594.3|8569.3|8595.1|8570.1|8594.2|8569.2|13
1751310600000|2025-06-30 19:10:00|8594.4|8569.4|8594.6|8569.6|8594.7|8569.7|8594.2|8569.2|12
1751310900000|2025-06-30 19:15:00|8594.4|8569.4|8593.6|8568.6|8594.4|8569.4|8593.3|8568.3|85
1751311200000|2025-06-30 19:20:00|8593.5|8568.5|8593.2|8568.2|8593.7|8568.7|8592.8|8567.8|23
1751311500000|2025-06-30 19:25:00|8593.3|8568.3|8593.2|8568.2|8593.4|8568.4|8593.1|8568.1|8
1751311800000|2025-06-30 19:30:00|8593.1|8568.1|8592.8|8567.8|8593.4|8568.4|8592.2|8567.2|19
1751312100000|2025-06-30 19:35:00|8592.4|8567.4|8589.6|8564.6|8592.8|8567.8|8589.6|8564.6|21
1751312400000|2025-06-30 19:40:00|8589.3|8564.3|8587.5|8562.5|8589.3|8564.3|8586.6|8561.6|65
1751312700000|2025-06-30 19:45:00|8587.6|8562.6|8596.1|8571.1|8596.7|8571.7|8587.1|8562.1|45
1751313000000|2025-06-30 19:50:00|8596|8571|8598.6|8573.6|8600.3|8575.3|8596|8571|58
1751313300000|2025-06-30 19:55:00|8598.2|8573.2|8596.1|8571.1|8598.2|8573.2|8594.3|8569.3|44
1751331600000|2025-07-01 01:00:00|8589.5|8560.5|8589.5|8560.5|8589.5|8560.5|8589.5|8560.5|1
1751331900000|2025-07-01 01:05:00|8588.1|8561.9|8588.1|8561.9|8588.1|8561.9|8588.1|8561.9|1
1751332200000|2025-07-01 01:10:00|8587.6|8562.6|8587.6|8562.6|8587.6|8562.6|8587.6|8562.6|1
1751332500000|2025-07-01 01:15:00|8584|8559|8583.5|8558.5|8584.1|8559.1|8579.5|8554.5|26
1751332800000|2025-07-01 01:20:00|8584.1|8559.1|8583.7|8558.7|8584.8|8559.8|8580|8555|140
1751333100000|2025-07-01 01:25:00|8583.6|8558.6|8586.1|8561.1|8588.7|8563.7|8583.4|8558.4|87
1751333400000|2025-07-01 01:30:00|8586.3|8561.3|8588.8|8563.8|8589.5|8564.5|8585.5|8560.5|30
1751333700000|2025-07-01 01:35:00|8588.1|8563.1|8590.1|8565.1|8590.1|8565.1|8588|8563|21
1751334000000|2025-07-01 01:40:00|8589.9|8564.9|8590.1|8565.1|8591.6|8566.6|8589.9|8564.9|41
1751334300000|2025-07-01 01:45:00|8585.9|8560.9|8584.8|8559.8|8586.3|8561.3|8584.8|8559.8|23
1751334600000|2025-07-01 01:50:00|8585.6|8560.6|8586.2|8561.2|8586.4|8561.4|8584.8|8559.8|11
1751334900000|2025-07-01 01:55:00|8586.3|8561.3|8590.8|8565.8|8590.9|8565.9|8586|8561|22
1751335200000|2025-07-01 02:00:00|8590.5|8565.5|8591.3|8566.3|8591.7|8566.7|8590.4|8565.4|55
1751335500000|2025-07-01 02:05:00|8590.4|8565.4|8590.7|8565.7|8591.3|8566.3|8590.4|8565.4|10
1751335800000|2025-07-01 02:10:00|8591|8566|8591|8566|8591.3|8566.3|8590.3|8565.3|12
1751336100000|2025-07-01 02:15:00|8590.5|8565.5|8590.9|8565.9|8591|8566|8590.5|8565.5|4
1751336400000|2025-07-01 02:20:00|8590.4|8565.4|8590.9|8565.9|8591|8566|8590.4|8565.4|6
1751336700000|2025-07-01 02:25:00|8590.3|8565.3|8590.8|8565.8|8591.2|8566.2|8590.3|8565.3|5
1751337000000|2025-07-01 02:30:00|8591|8566|8591.3|8566.3|8591.3|8566.3|8590.5|8565.5|9
1751337300000|2025-07-01 02:35:00|8591.6|8566.6|8591.3|8566.3|8591.9|8566.9|8590.7|8565.7|37
1751337600000|2025-07-01 02:40:00|8590.5|8565.5|8591.8|8566.8|8591.8|8566.8|8590.5|8565.5|14
1751337900000|2025-07-01 02:45:00|8591.9|8566.9|8591|8566|8592|8567|8590.5|8565.5|37
1751338200000|2025-07-01 02:50:00|8590.6|8565.6|8592.1|8567.1|8592.1|8567.1|8590.6|8565.6|32
1751338500000|2025-07-01 02:55:00|8592.4|8567.4|8592.5|8567.5|8592.6|8567.6|8592.3|8567.3|9
1751338800000|2025-07-01 03:00:00|8592.8|8567.8|8592.9|8567.9|8594.6|8569.6|8592.8|8567.8|36
1751339100000|2025-07-01 03:05:00|8593|8568|8593.6|8568.6|8593.8|8568.8|8592.9|8567.9|23
1751339400000|2025-07-01 03:10:00|8593.7|8568.7|8593.4|8568.4|8594.1|8569.1|8593|8568|41
1751339700000|2025-07-01 03:15:00|8593.3|8568.3|8591.8|8566.8|8594.4|8569.4|8590.9|8565.9|84
1751340000000|2025-07-01 03:20:00|8591.7|8566.7|8589.1|8564.1|8591.7|8566.7|8588|8563|25
1751340300000|2025-07-01 03:25:00|8587.7|8562.7|8585.4|8560.4|8587.7|8562.7|8584.7|8559.7|45
1751340600000|2025-07-01 03:30:00|8585.9|8560.9|8589.3|8564.3|8590.2|8565.9|8580.4|8559.9|168
1751340900000|2025-07-01 03:35:00|8589|8564|8582.4|8567.4|8589|8569|8581.6|8563.4|95
1751341200000|2025-07-01 03:40:00|8582.5|8567.5|8580|8565|8582.6|8567.6|8579.8|8564.8|56
1751341500000|2025-07-01 03:45:00|8579.9|8564.9|8579.6|8564.6|8585.2|8565.4|8578|8560.1|70
1751341800000|2025-07-01 03:50:00|8579|8564|8584.8|8559.8|8584.8|8564|8577.7|8556.8|48
1751342100000|2025-07-01 03:55:00|8584.9|8559.9|8578|8563|8585.2|8564.8|8577.6|8558.7|69
1751342400000|2025-07-01 04:00:00|8578.1|8563.1|8587|8562|8587.6|8565|8578|8559|67
1751342700000|2025-07-01 04:05:00|8587.6|8562.6|8581.9|8566.9|8587.6|8568.5|8581.6|8562.6|49
1751343000000|2025-07-01 04:10:00|8581.8|8566.8|8585.6|8560.6|8585.6|8566.8|8580|8560.2|37
1751343300000|2025-07-01 04:15:00|8585.7|8560.7|8584.8|8559.8|8585.7|8560.7|8584.8|8559.8|28
1751343600000|2025-07-01 04:20:00|8584.9|8559.9|8586.7|8561.7|8586.7|8561.7|8584.5|8559.5|39
1751343900000|2025-07-01 04:25:00|8586.5|8561.5|8585.8|8560.8|8587.3|8562.3|8585.7|8560.7|27
1751344200000|2025-07-01 04:30:00|8585.7|8560.7|8588.5|8563.5|8588.5|8563.5|8585.7|8560.7|38
1751344500000|2025-07-01 04:35:00|8588.3|8563.3|8581.2|8566.2|8588.3|8566.6|8581.1|8561.1|35
1751344800000|2025-07-01 04:40:00|8581.1|8566.1|8580.4|8565.4|8581.2|8566.2|8579.4|8564.4|56
1751345100000|2025-07-01 04:45:00|8580.2|8565.2|8578.9|8563.9|8580.2|8565.2|8578.5|8563.5|48
1751345400000|2025-07-01 04:50:00|8579|8564|8579.8|8564.8|8580|8565|8578.9|8563.9|33
1751345700000|2025-07-01 04:55:00|8579.9|8564.9|8583.6|8558.6|8584.6|8565.1|8579.5|8558.6|33
1751346000000|2025-07-01 05:00:00|8583.5|8558.5|8579.2|8564.2|8583.5|8564.9|8578|8558.5|53
1751346300000|2025-07-01 05:05:00|8579.3|8564.3|8578.8|8563.8|8579.7|8564.7|8578.8|8563.8|20
1751346600000|2025-07-01 05:10:00|8578.6|8563.6|8579|8564|8579.7|8564.7|8578.6|8563.6|23
1751346900000|2025-07-01 05:15:00|8578.8|8563.8|8579.8|8564.8|8580|8565|8578.8|8563.8|26
1751347200000|2025-07-01 05:20:00|8579.9|8564.9|8579.8|8564.8|8580.8|8565.8|8579.8|8564.8|22
1751347500000|2025-07-01 05:25:00|8579.9|8564.9|8580.2|8565.2|8580.8|8565.8|8579.8|8564.8|43
1751347800000|2025-07-01 05:30:00|8579.9|8564.9|8580|8565|8580.2|8565.2|8579.3|8564.3|26
1751348100000|2025-07-01 05:35:00|8579.9|8564.9|8580|8565|8580|8565|8578|8563|48
1751348400000|2025-07-01 05:40:00|8579.9|8564.9|8582.7|8557.7|8582.8|8565|8577.1|8557.1|86
1751348700000|2025-07-01 05:45:00|8582.8|8557.8|8578.3|8563.3|8584.2|8563.8|8578.3|8557.7|65
1751349000000|2025-07-01 05:50:00|8578.1|8563.1|8584.8|8559.8|8585|8564.2|8578|8558.4|49
1751349300000|2025-07-01 05:55:00|8585|8560|8584.8|8559.8|8585.6|8560.6|8584.3|8559.3|72
1751349600000|2025-07-01 06:00:00|8584.7|8559.7|8579|8564|8586.2|8565.4|8578.6|8558.7|66
1751349900000|2025-07-01 06:05:00|8578.9|8563.9|8579.8|8564.8|8580.6|8565.6|8578.8|8563.8|29
1751350200000|2025-07-01 06:10:00|8579.6|8564.6|8580.4|8565.4|8580.8|8565.8|8579.6|8564.6|20
1751350500000|2025-07-01 06:15:00|8580.5|8565.5|8582|8567|8587|8567.3|8580.3|8561.7|33
1751350800000|2025-07-01 06:20:00|8582.2|8567.2|8582.4|8567.4|8588.2|8568.6|8581.8|8562|59
1751351100000|2025-07-01 06:25:00|8582.2|8567.2|8582.6|8567.6|8582.8|8567.8|8582|8567|36
1751351400000|2025-07-01 06:30:00|8582.5|8567.5|8583.6|8568.6|8583.9|8568.9|8582.5|8567.5|51
1751351700000|2025-07-01 06:35:00|8583.5|8568.5|8580.7|8565.7|8583.5|8568.5|8580.7|8565.7|49
1751352000000|2025-07-01 06:40:00|8580.8|8565.8|8586.6|8561.6|8586.6|8566.2|8579.4|8561|87
1751352300000|2025-07-01 06:45:00|8586.5|8561.5|8580|8565|8586.6|8565.7|8580|8560.3|31
1751352600000|2025-07-01 06:50:00|8580.1|8565.1|8580.7|8565.7|8581.1|8566.1|8580|8565|61
1751352900000|2025-07-01 06:55:00|8580.8|8565.8|8579.4|8564.4|8581|8566|8579.4|8564.4|59
1751353200000|2025-07-01 07:00:00|8579.5|8564.5|8589.5|8564.5|8589.8|8568.6|8579.4|8563.6|85
1751353500000|2025-07-01 07:05:00|8589.4|8564.4|8591.1|8566.1|8591.6|8566.6|8587.2|8562.2|126
1751353800000|2025-07-01 07:10:00|8591|8566|8582.5|8567.5|8591|8568.7|8581.7|8562.7|84
1751354100000|2025-07-01 07:15:00|8582.4|8567.4|8579.7|8564.7|8582.7|8567.7|8579.7|8564.7|84
1751354400000|2025-07-01 07:20:00|8579.8|8564.8|8582.9|8567.9|8585.8|8567.9|8579.7|8560.8|64
1751354700000|2025-07-01 07:25:00|8582.7|8567.7|8588.2|8563.2|8588.3|8567.7|8582.4|8561.2|50
1751355000000|2025-07-01 07:30:00|8588.4|8563.4|8588.8|8563.8|8588.8|8563.8|8587.4|8562.4|24
1751355300000|2025-07-01 07:35:00|8589|8564|8588.5|8563.5|8589.1|8564.1|8588.4|8563.4|32
1751355600000|2025-07-01 07:40:00|8588.4|8563.4|8587|8562|8588.6|8563.6|8586.6|8561.6|70
1751355900000|2025-07-01 07:45:00|8587.2|8562.2|8588.8|8563.8|8589.1|8564.1|8587.2|8562.2|66
1751356200000|2025-07-01 07:50:00|8588.7|8563.7|8586.9|8561.9|8589.1|8564.1|8586.9|8561.9|31
1751356500000|2025-07-01 07:55:00|8586.8|8561.8|8582.3|8557.3|8586.9|8561.9|8582|8557|67
1751356800000|2025-07-01 08:00:00|8582.2|8557.2|8573.1|8548.1|8582.5|8557.5|8571.5|8546.5|206
1751357100000|2025-07-01 08:05:00|8572.9|8547.9|8575.8|8550.8|8576.5|8551.5|8572|8547|173
1751357400000|2025-07-01 08:10:00|8576|8551|8578.2|8553.2|8579.9|8554.9|8575.9|8550.9|80
1751357700000|2025-07-01 08:15:00|8578|8553|8576.9|8551.9|8578.2|8553.2|8576|8551|88
1751358000000|2025-07-01 08:20:00|8576.8|8551.8|8579.4|8554.4|8579.4|8554.4|8576.8|8551.8|45
1751358300000|2025-07-01 08:25:00|8579.3|8554.3|8577.9|8552.9|8580.4|8555.4|8577.9|8552.9|52
1751358600000|2025-07-01 08:30:00|8577.8|8552.8|8576.7|8551.7|8578.3|8553.3|8576.7|8551.7|47
1751358900000|2025-07-01 08:35:00|8576.8|8551.8|8579|8554|8579|8554|8576.7|8551.7|56
1751359200000|2025-07-01 08:40:00|8579.5|8554.5|8580.6|8555.6|8582.6|8557.6|8579|8554|85
1751359500000|2025-07-01 08:45:00|8580.5|8555.5|8579.7|8554.7|8581.7|8556.7|8579.6|8554.6|78
1751359800000|2025-07-01 08:50:00|8579.8|8554.8|8576.2|8551.2|8580.4|8555.4|8575.8|8550.8|113
1751360100000|2025-07-01 08:55:00|8575.9|8550.9|8579.1|8554.1|8579.2|8554.2|8574.6|8549.6|132
1751360400000|2025-07-01 09:00:00|8579.2|8554.2|8578.6|8553.6|8580.6|8555.6|8578.5|8553.5|64
1751360700000|2025-07-01 09:05:00|8578.5|8553.5|8578.9|8553.9|8580.6|8555.6|8577.3|8552.3|107
1751361000000|2025-07-01 09:10:00|8578.7|8553.7|8580.8|8555.8|8581|8556|8578.3|8553.3|45
1751361300000|2025-07-01 09:15:00|8580.7|8555.7|8579|8554|8580.7|8555.7|8577.5|8552.5|73
1751361600000|2025-07-01 09:20:00|8579.1|8554.1|8579.3|8554.3|8580.3|8555.3|8578.2|8553.2|95
1751361900000|2025-07-01 09:25:00|8579.4|8554.4|8580.3|8555.3|8580.4|8555.4|8579.4|8554.4|24
1751362200000|2025-07-01 09:30:00|8579.9|8554.9|8577.1|8552.1|8579.9|8554.9|8576.9|8551.9|61
1751362500000|2025-07-01 09:35:00|8577.2|8552.2|8577.2|8552.2|8579.4|8554.4|8577|8552|48
1751362800000|2025-07-01 09:40:00|8577.1|8552.1|8576.3|8551.3|8578.3|8553.3|8575.9|8550.9|105
1751363100000|2025-07-01 09:45:00|8576.2|8551.2|8577.4|8552.4|8577.4|8552.4|8575.3|8550.3|69
1751363400000|2025-07-01 09:50:00|8577.3|8552.3|8576.7|8551.7|8577.3|8552.3|8575.8|8550.8|45
1751363700000|2025-07-01 09:55:00|8576.5|8551.5|8577.6|8552.6|8578|8553|8575.7|8550.7|48
1751364000000|2025-07-01 10:00:00|8577.4|8552.4|8574|8549|8577.4|8552.4|8573.8|8548.8|61
1751364300000|2025-07-01 10:05:00|8573.9|8548.9|8573.3|8548.3|8574.6|8549.6|8572.1|8547.1|50
1751364600000|2025-07-01 10:10:00|8573.5|8548.5|8573.8|8548.8|8574.8|8549.8|8573.3|8548.3|33
1751364900000|2025-07-01 10:15:00|8573.6|8548.6|8575|8550|8576.2|8551.2|8573.4|8548.4|60
1751365200000|2025-07-01 10:20:00|8575.2|8550.2|8574.3|8549.3|8575.2|8550.2|8574.1|8549.1|30
1751365500000|2025-07-01 10:25:00|8574.2|8549.2|8572.1|8547.1|8574.2|8549.2|8572.1|8547.1|59
1751365800000|2025-07-01 10:30:00|8572.2|8547.2|8572|8547|8572.3|8547.3|8571.2|8546.2|37
1751366100000|2025-07-01 10:35:00|8571.8|8546.8|8574.8|8549.8|8574.8|8549.8|8571.8|8546.8|42
1751366400000|2025-07-01 10:40:00|8574.9|8549.9|8576.4|8551.4|8576.6|8551.6|8574.8|8549.8|57
1751366700000|2025-07-01 10:45:00|8576.5|8551.5|8575.8|8550.8|8576.6|8551.6|8574.8|8549.8|31
1751367000000|2025-07-01 10:50:00|8575.9|8550.9|8576.6|8551.6|8576.6|8551.6|8575.3|8550.3|21
1751367300000|2025-07-01 10:55:00|8577|8552|8577.9|8552.9|8578.2|8553.2|8577|8552|32
1751367600000|2025-07-01 11:00:00|8578|8553|8576.7|8551.7|8579.2|8554.2|8576.7|8551.7|41
1751367900000|2025-07-01 11:05:00|8576.5|8551.5|8576.7|8551.7|8576.8|8551.8|8575.5|8550.5|32
1751368200000|2025-07-01 11:10:00|8576.6|8551.6|8576.8|8551.8|8577.2|8552.2|8576.1|8551.1|44
1751368500000|2025-07-01 11:15:00|8577.1|8552.1|8575.5|8550.5|8577.2|8552.2|8574.5|8549.5|54
1751368800000|2025-07-01 11:20:00|8575.6|8550.6|8578.2|8553.2|8578.8|8553.8|8575.5|8550.5|44
1751369100000|2025-07-01 11:25:00|8578|8553|8579.2|8554.2|8579.8|8554.8|8578|8553|40
1751369400000|2025-07-01 11:30:00|8579.4|8554.4|8580.7|8555.7|8581|8556|8579.3|8554.3|21
1751369700000|2025-07-01 11:35:00|8580.8|8555.8|8582.5|8557.5|8588.5|8563.5|8580.8|8555.8|65
1751370000000|2025-07-01 11:40:00|8582.7|8557.7|8578.8|8553.8|8582.9|8557.9|8578.8|8553.8|55
1751370300000|2025-07-01 11:45:00|8579.6|8554.6|8581.1|8556.1|8581.1|8556.1|8575.9|8550.9|56
1751370600000|2025-07-01 11:50:00|8580.3|8555.3|8578.8|8553.8|8580.3|8555.3|8577|8552|59
1751370900000|2025-07-01 11:55:00|8578.6|8553.6|8581.7|8556.7|8581.8|8556.8|8578.2|8553.2|85
1751371200000|2025-07-01 12:00:00|8581.5|8556.5|8578.7|8553.7|8581.5|8556.5|8578.7|8553.7|44
1751371500000|2025-07-01 12:05:00|8578.8|8553.8|8581.2|8556.2|8581.2|8556.2|8578.1|8553.1|35
1751371800000|2025-07-01 12:10:00|8580.2|8555.2|8579.5|8554.5|8580.2|8555.2|8579.2|8554.2|20
1751372100000|2025-07-01 12:15:00|8579.6|8554.6|8579.6|8554.6|8579.8|8554.8|8578.5|8553.5|23
1751372400000|2025-07-01 12:20:00|8579.1|8554.1|8579.6|8554.6|8580|8555|8579.1|8554.1|23
1751372700000|2025-07-01 12:25:00|8579.5|8554.5|8581.6|8556.6|8581.7|8556.7|8579.5|8554.5|33
1751373000000|2025-07-01 12:30:00|8581.7|8556.7|8585.6|8560.6|8587|8562|8581.6|8556.6|79
1751373300000|2025-07-01 12:35:00|8585.5|8560.5|8583.9|8558.9|8585.5|8560.5|8582.9|8557.9|75
1751373600000|2025-07-01 12:40:00|8583.8|8558.8|8584|8559|8584.2|8559.2|8583.7|8558.7|29
1751373900000|2025-07-01 12:45:00|8584.6|8559.6|8584.2|8559.2|8584.8|8559.8|8584.2|8559.2|26
1751374200000|2025-07-01 12:50:00|8584|8559|8583.4|8558.4|8584|8559|8582.4|8557.4|22
1751374500000|2025-07-01 12:55:00|8583.3|8558.3|8585|8560|8586.4|8561.4|8583.2|8558.2|41
1751374800000|2025-07-01 13:00:00|8585.1|8560.1|8584.2|8559.2|8585.1|8560.1|8583.7|8558.7|17
1751375100000|2025-07-01 13:05:00|8584.7|8559.7|8584|8559|8585|8560|8583.9|8558.9|18
1751375400000|2025-07-01 13:10:00|8584.1|8559.1|8584.6|8559.6|8585|8560|8584.1|8559.1|14
1751375700000|2025-07-01 13:15:00|8583.9|8558.9|8584.3|8559.3|8585|8560|8583.7|8558.7|76
1751376000000|2025-07-01 13:20:00|8584.2|8559.2|8583.8|8558.8|8585.2|8560.2|8583.5|8558.5|33
1751376300000|2025-07-01 13:25:00|8583.6|8558.6|8583.8|8558.8|8583.9|8558.9|8583.6|8558.6|9
1751376600000|2025-07-01 13:30:00|8583.6|8558.6|8581.5|8556.5|8584|8559|8581.1|8556.1|55
1751376900000|2025-07-01 13:35:00|8581.4|8556.4|8580|8555|8582.7|8557.7|8580|8555|61
1751377200000|2025-07-01 13:40:00|8579.8|8554.8|8579.7|8554.7|8579.9|8554.9|8579.2|8554.2|26
1751377500000|2025-07-01 13:45:00|8579.5|8554.5|8577.1|8552.1|8580.6|8555.6|8577.1|8552.1|64
1751377800000|2025-07-01 13:50:00|8577.2|8552.2|8581.5|8556.5|8581.6|8556.6|8577.2|8552.2|84
1751378100000|2025-07-01 13:55:00|8581.7|8556.7|8580.3|8555.3|8581.7|8556.7|8580.1|8555.1|52
1751378400000|2025-07-01 14:00:00|8580.5|8555.5|8579.2|8554.2|8582.7|8557.7|8579.1|8554.1|168
1751378700000|2025-07-01 14:05:00|8579.3|8554.3|8582.8|8557.8|8582.8|8557.8|8579.1|8554.1|116
1751379000000|2025-07-01 14:10:00|8582.9|8557.9|8581.5|8556.5|8583.1|8558.1|8581.3|8556.3|104
1751379300000|2025-07-01 14:15:00|8581.6|8556.6|8580.2|8555.2|8581.7|8556.7|8580|8555|101
1751379600000|2025-07-01 14:20:00|8580.1|8555.1|8579.6|8554.6|8580.3|8555.3|8579.2|8554.2|68
1751379900000|2025-07-01 14:25:00|8579.8|8554.8|8579.6|8554.6|8579.8|8554.8|8579|8554|44
1751380200000|2025-07-01 14:30:00|8579.5|8554.5|8579.2|8554.2|8579.6|8554.6|8579.2|8554.2|56
1751380500000|2025-07-01 14:35:00|8579.3|8554.3|8580.2|8555.2|8580.8|8555.8|8579.3|8554.3|22
1751380800000|2025-07-01 14:40:00|8580|8555|8580.3|8555.3|8581.4|8556.4|8579.6|8554.6|71
1751381100000|2025-07-01 14:45:00|8580.4|8555.4|8581.3|8556.3|8581.4|8556.4|8580.3|8555.3|52
1751381400000|2025-07-01 14:50:00|8580.9|8555.9|8582.3|8557.3|8582.6|8557.6|8580.9|8555.9|51
1751381700000|2025-07-01 14:55:00|8582.4|8557.4|8582.1|8557.1|8582.6|8557.6|8581.8|8556.8|66
1751382000000|2025-07-01 15:00:00|8582.2|8557.2|8583.1|8558.1|8583.2|8558.2|8582.1|8557.1|48
1751382300000|2025-07-01 15:05:00|8583.2|8558.2|8582.3|8557.3|8583.2|8558.2|8582|8557|49
1751382600000|2025-07-01 15:10:00|8582.2|8557.2|8582.3|8557.3|8582.4|8557.4|8581.4|8556.4|70
1751382900000|2025-07-01 15:15:00|8582.4|8557.4|8585.5|8560.5|8585.8|8560.8|8582.4|8557.4|68
1751383200000|2025-07-01 15:20:00|8585.7|8560.7|8585.3|8560.3|8586.8|8561.8|8584.8|8559.8|69
1751383500000|2025-07-01 15:25:00|8585.4|8560.4|8584.8|8559.8|8585.4|8560.4|8584.3|8559.3|69
1751383800000|2025-07-01 15:30:00|8585|8560|8583.7|8558.7|8585.2|8560.2|8583.5|8558.5|94
1751384100000|2025-07-01 15:35:00|8583.8|8558.8|8583.8|8558.8|8584.1|8559.1|8583.6|8558.6|24
1751384400000|2025-07-01 15:40:00|8584|8559|8584.7|8559.7|8584.8|8559.8|8583.8|8558.8|26
1751384700000|2025-07-01 15:45:00|8584.6|8559.6|8584.7|8559.7|8585.2|8560.2|8583.7|8558.7|22
1751385000000|2025-07-01 15:50:00|8584.8|8559.8|8584.8|8559.8|8585.2|8560.2|8584.6|8559.6|41
1751385300000|2025-07-01 15:55:00|8585|8560|8585.4|8560.4|8585.7|8560.7|8585|8560|78
1751385600000|2025-07-01 16:00:00|8585.3|8560.3|8586.7|8561.7|8587|8562|8585.3|8560.3|21
1751385900000|2025-07-01 16:05:00|8586.8|8561.8|8586.7|8561.7|8587|8562|8586.7|8561.7|56
1751386200000|2025-07-01 16:10:00|8586.8|8561.8|8586.2|8561.2|8586.8|8561.8|8586|8561|62
1751386500000|2025-07-01 16:15:00|8586|8561|8586.1|8561.1|8586.3|8561.3|8585.9|8560.9|29
1751386800000|2025-07-01 16:20:00|8586.2|8561.2|8585.6|8560.6|8586.2|8561.2|8585.6|8560.6|17
1751387100000|2025-07-01 16:25:00|8585.9|8560.9|8586.2|8561.2|8586.2|8561.2|8585.7|8560.7|35
1751387400000|2025-07-01 16:30:00|8586.1|8561.1|8586.1|8561.1|8586.6|8561.6|8586|8561|13
1751387700000|2025-07-01 16:35:00|8586.2|8561.2|8585.6|8560.6|8586.2|8561.2|8585.6|8560.6|17
1751388000000|2025-07-01 16:40:00|8585.7|8560.7|8586|8561|8586.2|8561.2|8585.6|8560.6|31
1751388300000|2025-07-01 16:45:00|8586.1|8561.1|8586.1|8561.1|8586.9|8561.9|8586|8561|16
1751388600000|2025-07-01 16:50:00|8586|8561|8586.2|8561.2|8586.2|8561.2|8586|8561|5
1751388900000|2025-07-01 16:55:00|8586.1|8561.1|8586.2|8561.2|8586.8|8561.8|8586.1|8561.1|16
1751389200000|2025-07-01 17:00:00|8586.1|8561.1|8586.2|8561.2|8586.3|8561.3|8585.8|8560.8|20
1751389500000|2025-07-01 17:05:00|8586.1|8561.1|8586.1|8561.1|8586.1|8561.1|8585.7|8560.7|8
1751389800000|2025-07-01 17:10:00|8586.3|8561.3|8586.8|8561.8|8586.8|8561.8|8586.2|8561.2|21
1751390100000|2025-07-01 17:15:00|8586.7|8561.7|8586.8|8561.8|8586.8|8561.8|8586.7|8561.7|4
1751390400000|2025-07-01 17:20:00|8586.4|8561.4|8586.1|8561.1|8586.4|8561.4|8586.1|8561.1|4
1751390700000|2025-07-01 17:25:00|8586.2|8561.2|8586.5|8561.5|8586.5|8561.5|8585.1|8560.1|19
1751391000000|2025-07-01 17:30:00|8586.4|8561.4|8586|8561|8586.4|8561.4|8585.4|8560.4|23
1751391900000|2025-07-01 17:45:00|8586.4|8561.4|8586.8|8561.8|8586.8|8561.8|8586|8561|10
1751392200000|2025-07-01 17:50:00|8586.6|8561.6|8586|8561|8586.6|8561.6|8585.9|8560.9|10
1751392500000|2025-07-01 17:55:00|8585.9|8560.9|8586|8561|8586|8561|8585.4|8560.4|18
1751393400000|2025-07-01 18:10:00|8586.4|8561.4|8586.8|8561.8|8586.8|8561.8|8586.4|8561.4|3
1751393700000|2025-07-01 18:15:00|8586.5|8561.5|8586.8|8561.8|8586.8|8561.8|8586.3|8561.3|7
1751394000000|2025-07-01 18:20:00|8586.9|8561.9|8586.8|8561.8|8587.1|8562.1|8586.8|8561.8|4
1751394900000|2025-07-01 18:35:00|8586.4|8561.4|8586.8|8561.8|8586.8|8561.8|8586.4|8561.4|3
1751396400000|2025-07-01 19:00:00|8586.6|8561.6|8585.4|8560.4|8586.6|8561.6|8585.4|8560.4|6
1751396700000|2025-07-01 19:05:00|8584.9|8559.9|8583.3|8558.3|8584.9|8559.9|8583.3|8558.3|20
1751397000000|2025-07-01 19:10:00|8583.7|8558.7|8583.4|8558.4|8583.8|8558.8|8583.3|8558.3|22
1751397300000|2025-07-01 19:15:00|8583.3|8558.3|8583.2|8558.2|8583.8|8558.8|8583.2|8558.2|33
1751397600000|2025-07-01 19:20:00|8583.3|8558.3|8583.3|8558.3|8583.4|8558.4|8583.2|8558.2|5
1751397900000|2025-07-01 19:25:00|8583.5|8558.5|8583.4|8558.4|8583.6|8558.6|8583.3|8558.3|7
1751398200000|2025-07-01 19:30:00|8583.5|8558.5|8584.4|8559.4|8584.4|8559.4|8583.4|8558.4|5
1751398500000|2025-07-01 19:35:00|8584.3|8559.3|8584|8559|8584.5|8559.5|8583.8|8558.8|17
1751398800000|2025-07-01 19:40:00|8584.6|8559.6|8584.2|8559.2|8584.6|8559.6|8584.2|8559.2|11
1751399100000|2025-07-01 19:45:00|8584.3|8559.3|8584.2|8559.2|8584.4|8559.4|8584.2|8559.2|12
1751399700000|2025-07-01 19:55:00|8584.3|8559.3|8584.2|8559.2|8584.3|8559.3|8584|8559|4
1751418000000|2025-07-02 01:00:00|8584|8559|8584|8559|8584|8559|8584|8559|1
1751419500000|2025-07-02 01:25:00|8585.1|8560.1|8585.1|8560.1|8585.1|8560.1|8585.1|8560.1|1
1751420400000|2025-07-02 01:40:00|8584.3|8559.3|8585.1|8560.1|8585.1|8560.1|8584.3|8559.3|2
1751420700000|2025-07-02 01:45:00|8584.5|8559.5|8584.5|8559.5|8585.1|8560.1|8584.5|8559.5|3
1751421000000|2025-07-02 01:50:00|8585.1|8560.1|8584.5|8559.5|8585.1|8560.1|8584.5|8559.5|2
1751421300000|2025-07-02 01:55:00|8587.1|8562.1|8587.1|8562.1|8587.5|8562.5|8586.5|8561.5|26
1751421600000|2025-07-02 02:00:00|8586.7|8561.7|8585.8|8560.8|8589|8564|8585.4|8560.4|38
1751421900000|2025-07-02 02:05:00|8586.1|8561.1|8588.1|8563.1|8588.1|8563.1|8584.7|8559.7|32
1751422200000|2025-07-02 02:10:00|8587.4|8562.4|8587.5|8562.5|8588.6|8563.6|8587.1|8562.1|23
1751422500000|2025-07-02 02:15:00|8587.4|8562.4|8587.5|8562.5|8587.6|8562.6|8587.3|8562.3|23
1751422800000|2025-07-02 02:20:00|8588.1|8563.1|8587.4|8562.4|8588.1|8563.1|8587.1|8562.1|17
1751423100000|2025-07-02 02:25:00|8587.6|8562.6|8588.1|8563.1|8588.1|8563.1|8587.5|8562.5|4
1751423400000|2025-07-02 02:30:00|8587.1|8562.1|8588.3|8563.3|8588.3|8563.3|8587.1|8562.1|5
1751423700000|2025-07-02 02:35:00|8588|8563|8588|8563|8588|8563|8588|8563|1
1751424000000|2025-07-02 02:40:00|8587.9|8562.9|8588|8563|8588|8563|8587.9|8562.9|2
1751424600000|2025-07-02 02:50:00|8588.3|8563.3|8585.1|8560.1|8588.3|8563.3|8584.7|8559.7|12
1751424900000|2025-07-02 02:55:00|8585.3|8560.3|8584.9|8559.9|8586.1|8561.1|8584.7|8559.7|50
1751425200000|2025-07-02 03:00:00|8585.3|8560.3|8584.9|8559.9|8585.5|8560.5|8583.9|8558.9|70
1751425500000|2025-07-02 03:05:00|8584|8559|8585.4|8560.4|8586|8561|8583.6|8558.6|44
1751425800000|2025-07-02 03:10:00|8585.3|8560.3|8585.7|8560.7|8585.9|8560.9|8585.2|8560.2|27
1751426100000|2025-07-02 03:15:00|8585.5|8560.5|8585.9|8560.9|8586|8561|8585.3|8560.3|7
1751426400000|2025-07-02 03:20:00|8586.3|8561.3|8585.3|8560.3|8586.4|8561.4|8585.3|8560.3|21
1751426700000|2025-07-02 03:25:00|8585.4|8560.4|8583.4|8558.4|8585.4|8560.4|8583.1|8558.1|56
1751427000000|2025-07-02 03:30:00|8583.3|8558.3|8586.3|8561.3|8587.4|8564.1|8578.6|8557.8|103
1751427300000|2025-07-02 03:35:00|8586.2|8561.2|8583.4|8558.4|8586.5|8561.5|8583|8558|92
1751427600000|2025-07-02 03:40:00|8583.3|8558.3|8581.9|8566.9|8585|8566.9|8577.8|8558|66
1751427900000|2025-07-02 03:45:00|8582|8567|8581.6|8566.6|8582.5|8567.5|8579.9|8564.9|75
1751428200000|2025-07-02 03:50:00|8581.7|8566.7|8582|8567|8588|8568.3|8581.5|8561.2|62
1751428500000|2025-07-02 03:55:00|8581.9|8566.9|8582.6|8567.6|8582.9|8567.9|8580.8|8565.8|35
1751428800000|2025-07-02 04:00:00|8582.7|8567.7|8586|8561|8586|8568|8581|8561|31
1751429100000|2025-07-02 04:05:00|8586.2|8561.2|8581.8|8566.8|8586.6|8566.8|8581.5|8561.2|19
1751429400000|2025-07-02 04:10:00|8581.4|8566.4|8582.6|8567.6|8583|8568|8581.4|8566.4|51
1751429700000|2025-07-02 04:15:00|8582.7|8567.7|8586.1|8561.1|8589|8569|8582.6|8561.1|68
1751430000000|2025-07-02 04:20:00|8586.2|8561.2|8586.6|8561.6|8587.1|8562.1|8586|8561|52
1751430300000|2025-07-02 04:25:00|8586.7|8561.7|8587.6|8562.6|8587.6|8562.6|8586.4|8561.4|30
1751430600000|2025-07-02 04:30:00|8587.7|8562.7|8583.3|8568.3|8588.3|8569.4|8583.1|8562.6|67
1751430900000|2025-07-02 04:35:00|8583.4|8568.4|8583.7|8568.7|8588.4|8568.8|8583.1|8563.3|38
1751431200000|2025-07-02 04:40:00|8583.8|8568.8|8584|8569|8584.4|8569.4|8583.7|8568.7|23
1751431500000|2025-07-02 04:45:00|8584.1|8569.1|8584.3|8569.3|8585.8|8570.8|8584|8569|46
1751431800000|2025-07-02 04:50:00|8584.4|8569.4|8585.2|8570.2|8585.2|8570.2|8584.1|8569.1|25
1751432100000|2025-07-02 04:55:00|8585.1|8570.1|8587.1|8572.1|8587.2|8572.2|8584.7|8569.7|42
1751432400000|2025-07-02 05:00:00|8587.2|8572.2|8588.6|8573.6|8589.4|8574.4|8586.4|8571.4|57
1751432700000|2025-07-02 05:05:00|8589|8574|8589.7|8574.7|8591.3|8576.3|8588.8|8573.8|69
1751433000000|2025-07-02 05:10:00|8589.6|8574.6|8585.6|8570.6|8591.9|8574.8|8585.6|8566.3|101
1751433300000|2025-07-02 05:15:00|8585.7|8570.7|8584.2|8569.2|8588|8573|8584.1|8569.1|107
1751433600000|2025-07-02 05:20:00|8584.5|8569.5|8587|8572|8588.8|8573.8|8584.5|8569.5|90
1751433900000|2025-07-02 05:25:00|8586.9|8571.9|8587.7|8572.7|8594.2|8574.4|8586.8|8569|74
1751434200000|2025-07-02 05:30:00|8587.6|8572.6|8587.3|8572.3|8592.9|8573.4|8587.1|8567.7|46
1751434500000|2025-07-02 05:35:00|8587.4|8572.4|8587.9|8572.9|8588|8573|8586.8|8571.8|36
1751434800000|2025-07-02 05:40:00|8587.8|8572.8|8586.6|8571.6|8587.9|8572.9|8586.1|8571.1|35
1751435100000|2025-07-02 05:45:00|8586.2|8571.2|8589.3|8574.3|8594.7|8574.4|8585.9|8569.3|72
1751435400000|2025-07-02 05:50:00|8589.4|8574.4|8589.1|8574.1|8590|8575|8587.7|8572.7|80
1751435700000|2025-07-02 05:55:00|8589|8574|8593.3|8568.3|8593.6|8574|8587.6|8568.1|57
1751436000000|2025-07-02 06:00:00|8593.4|8568.4|8594.3|8569.3|8594.8|8569.8|8593.1|8568.1|48
1751436300000|2025-07-02 06:05:00|8594.1|8569.1|8587.3|8572.3|8594.2|8573|8586.6|8567.1|74
1751436600000|2025-07-02 06:10:00|8587.4|8572.4|8589|8574|8595|8574.4|8585.7|8566.8|128
1751436900000|2025-07-02 06:15:00|8589.1|8574.1|8589.6|8574.6|8591|8576|8589|8574|29
1751437200000|2025-07-02 06:20:00|8589.4|8574.4|8590.4|8575.4|8591.5|8576.5|8589.2|8574.2|95
1751437500000|2025-07-02 06:25:00|8590.3|8575.3|8591|8576|8591.9|8576.9|8590.3|8575.3|71
1751437800000|2025-07-02 06:30:00|8590.9|8575.9|8597.4|8572.4|8598|8577.6|8590.3|8571.8|81
1751438100000|2025-07-02 06:35:00|8597.3|8572.3|8590.8|8575.8|8597.4|8576|8590.4|8570.7|75
1751438400000|2025-07-02 06:40:00|8590.9|8575.9|8592.1|8577.1|8592.3|8577.3|8590.1|8575.1|67
1751438700000|2025-07-02 06:45:00|8592.3|8577.3|8592.4|8577.4|8599.5|8580.3|8592.1|8572.3|89
1751439000000|2025-07-02 06:50:00|8592.3|8577.3|8591.8|8576.8|8592.4|8577.4|8591.6|8576.6|42
1751439300000|2025-07-02 06:55:00|8592.2|8577.2|8592.6|8577.6|8593|8578|8591.3|8576.3|45
1751439600000|2025-07-02 07:00:00|8592.7|8577.7|8595.6|8580.6|8596.5|8581.5|8592.7|8577.7|107
1751439900000|2025-07-02 07:05:00|8595.9|8580.9|8594.4|8579.4|8595.9|8580.9|8593.8|8578.8|37
1751440200000|2025-07-02 07:10:00|8594.3|8579.3|8593.4|8578.4|8594.6|8579.6|8593.3|8578.3|34
1751440500000|2025-07-02 07:15:00|8593.3|8578.3|8593.8|8578.8|8594.4|8579.4|8593.2|8578.2|61
1751440800000|2025-07-02 07:20:00|8593.9|8578.9|8593.6|8578.6|8594.2|8579.2|8593.5|8578.5|22
1751441100000|2025-07-02 07:25:00|8593.5|8578.5|8591.1|8576.1|8593.6|8578.6|8591.1|8576.1|77
1751441400000|2025-07-02 07:30:00|8589.6|8574.6|8588.2|8573.2|8594|8575.1|8588|8567.9|102
1751441700000|2025-07-02 07:35:00|8588.1|8573.1|8593.7|8568.7|8594.4|8574.3|8587.5|8568.6|86
1751442000000|2025-07-02 07:40:00|8593.9|8568.9|8593.3|8568.3|8595.3|8570.3|8593|8568|84
1751442300000|2025-07-02 07:45:00|8593.1|8568.1|8594.9|8569.9|8594.9|8575.5|8589|8566.8|78
1751442600000|2025-07-02 07:50:00|8595.3|8570.3|8591.8|8576.8|8595.7|8577|8590.7|8570.3|59
1751442900000|2025-07-02 07:55:00|8591.4|8576.4|8592.2|8577.2|8592.5|8577.5|8590.8|8575.8|36
1751443200000|2025-07-02 08:00:00|8592.3|8577.3|8598.6|8573.6|8598.6|8578.5|8591.9|8573.3|27
1751443500000|2025-07-02 08:05:00|8598|8573|8597.4|8572.4|8598.6|8573.6|8596.9|8571.9|51
1751443800000|2025-07-02 08:10:00|8597.3|8572.3|8595.1|8570.1|8597.5|8572.5|8595.1|8570.1|42
1751444100000|2025-07-02 08:15:00|8595.6|8570.6|8595.5|8570.5|8597.3|8572.3|8595.1|8570.1|50
1751444400000|2025-07-02 08:20:00|8595.6|8570.6|8594.9|8569.9|8595.7|8570.7|8594.7|8569.7|50
1751444700000|2025-07-02 08:25:00|8595|8570|8589.8|8574.8|8595.1|8575|8588.8|8568.7|49
1751445000000|2025-07-02 08:30:00|8590.2|8575.2|8590.7|8575.7|8591.4|8576.4|8590.1|8575.1|63
1751445300000|2025-07-02 08:35:00|8590.6|8575.6|8589.6|8574.6|8590.8|8575.8|8588.8|8573.8|49
1751445600000|2025-07-02 08:40:00|8589.3|8574.3|8587.2|8572.2|8589.6|8574.6|8586.9|8571.9|45
1751445900000|2025-07-02 08:45:00|8587.1|8572.1|8595.3|8570.3|8595.3|8574.8|8586.6|8569.3|56
1751446200000|2025-07-02 08:50:00|8595.1|8570.1|8596.3|8571.3|8596.8|8571.8|8595|8570|53
1751446500000|2025-07-02 08:55:00|8596.5|8571.5|8592|8577|8597.1|8577.4|8591.3|8570.9|72
1751446800000|2025-07-02 09:00:00|8592.1|8577.1|8593.6|8578.6|8593.6|8578.6|8592|8577|46
1751447100000|2025-07-02 09:05:00|8593.4|8578.4|8592.3|8577.3|8593.4|8578.4|8592|8577|25
1751447400000|2025-07-02 09:10:00|8592.2|8577.2|8593|8578|8593.7|8578.7|8592|8577|42
1751447700000|2025-07-02 09:15:00|8593.1|8578.1|8592.5|8577.5|8593.8|8578.8|8592.4|8577.4|26
1751448000000|2025-07-02 09:20:00|8592.6|8577.6|8592.3|8577.3|8592.6|8577.6|8591.3|8576.3|41
1751448300000|2025-07-02 09:25:00|8592.5|8577.5|8597.3|8572.3|8597.8|8577.6|8591.2|8571.7|50
1751448600000|2025-07-02 09:30:00|8597.4|8572.4|8595.2|8570.2|8597.4|8576.7|8590.4|8570.1|57
1751448900000|2025-07-02 09:35:00|8595.3|8570.3|8594.5|8569.5|8596.6|8571.6|8594.2|8569.2|49
1751449200000|2025-07-02 09:40:00|8594.6|8569.6|8594.7|8569.7|8596.2|8571.2|8594.6|8569.6|43
1751449500000|2025-07-02 09:45:00|8594.8|8569.8|8595.3|8570.3|8595.5|8570.5|8594.7|8569.7|37
1751449800000|2025-07-02 09:50:00|8595.2|8570.2|8588.5|8573.5|8595.3|8574|8588.4|8568.8|87
1751450100000|2025-07-02 09:55:00|8588.6|8573.6|8589.3|8574.3|8590.8|8575.8|8588.2|8573.2|79
1751450400000|2025-07-02 10:00:00|8589.4|8574.4|8589.6|8574.6|8590.3|8575.3|8589.2|8574.2|35
1751450700000|2025-07-02 10:05:00|8589.5|8574.5|8587.1|8572.1|8589.6|8574.6|8587.1|8572.1|34
1751451000000|2025-07-02 10:10:00|8587|8572|8588.2|8573.2|8588.2|8573.2|8586.1|8571.1|42
1751451300000|2025-07-02 10:15:00|8588.1|8573.1|8592.5|8567.5|8592.5|8573.5|8587.6|8566.7|27
1751451600000|2025-07-02 10:20:00|8592.6|8567.6|8593|8568|8593.2|8568.2|8591.8|8566.8|22
1751451900000|2025-07-02 10:25:00|8592.8|8567.8|8592.5|8567.5|8593.3|8568.3|8591.1|8566.1|44
1751452200000|2025-07-02 10:30:00|8592.3|8567.3|8587.3|8572.3|8592.3|8573.2|8586.9|8567.1|30
1751452500000|2025-07-02 10:35:00|8587.4|8572.4|8587.5|8572.5|8587.5|8572.5|8587.4|8572.4|2
1751452800000|2025-07-02 10:40:00|8587.4|8572.4|8590.9|8565.9|8592.5|8572.5|8587.3|8565.8|18
1751453100000|2025-07-02 10:45:00|8591|8566|8586.8|8571.8|8591.7|8572|8586.6|8565.9|35
1751453400000|2025-07-02 10:50:00|8586.7|8571.7|8586.2|8571.2|8587|8572|8585.9|8570.9|37
1751453700000|2025-07-02 10:55:00|8586.4|8571.4|8585.9|8570.9|8586.5|8571.5|8585|8570|31
1751454000000|2025-07-02 11:00:00|8586|8571|8584.5|8569.5|8586.6|8571.6|8584.4|8569.4|41
1751454300000|2025-07-02 11:05:00|8584.6|8569.6|8584.7|8569.7|8585|8570|8584.2|8569.2|33
1751454600000|2025-07-02 11:10:00|8584.8|8569.8|8583.7|8568.7|8585|8570|8583.5|8568.5|23
1751454900000|2025-07-02 11:15:00|8583.8|8568.8|8588|8563|8589.4|8568.8|8583.7|8562.7|32
1751455200000|2025-07-02 11:20:00|8587.4|8562.4|8588.9|8563.9|8589.2|8564.2|8586.8|8561.8|31
1751455500000|2025-07-02 11:25:00|8589|8564|8589.2|8564.2|8589.2|8564.2|8588.5|8563.5|38
1751455800000|2025-07-02 11:30:00|8589.3|8564.3|8590.5|8565.5|8590.5|8565.5|8589.3|8564.3|7
1751456100000|2025-07-02 11:35:00|8590.6|8565.6|8591.4|8566.4|8591.4|8566.4|8590.6|8565.6|16
1751456400000|2025-07-02 11:40:00|8591.3|8566.3|8591.4|8566.4|8591.4|8566.4|8591.2|8566.2|9
1751456700000|2025-07-02 11:45:00|8591.5|8566.5|8591.4|8566.4|8591.6|8566.6|8591.4|8566.4|13
1751457000000|2025-07-02 11:50:00|8591.2|8566.2|8590.2|8565.2|8591.2|8566.2|8589.4|8564.4|30
1751457300000|2025-07-02 11:55:00|8590.3|8565.3|8591.2|8566.2|8592.2|8567.2|8590.3|8565.3|64
1751457600000|2025-07-02 12:00:00|8591.4|8566.4|8591.9|8566.9|8592.2|8567.2|8591.2|8566.2|61
1751457900000|2025-07-02 12:05:00|8592.3|8567.3|8591.5|8566.5|8592.3|8567.3|8590.5|8565.5|47
1751458200000|2025-07-02 12:10:00|8591.6|8566.6|8591.3|8566.3|8592|8567|8591|8566|17
1751458500000|2025-07-02 12:15:00|8592|8567|8586.9|8561.9|8592|8567|8585.9|8560.9|201
1751458800000|2025-07-02 12:20:00|8586.8|8561.8|8579.6|8564.6|8586.8|8566.7|8578.8|8561|121
1751459100000|2025-07-02 12:25:00|8579.5|8564.5|8580.6|8565.6|8582|8567|8578.8|8563.8|70
1751459400000|2025-07-02 12:30:00|8580.5|8565.5|8586.9|8561.9|8588.4|8566.7|8580.5|8560.9|115
1751459700000|2025-07-02 12:35:00|8582|8567|8581.3|8566.3|8582|8567|8579.8|8564.8|81
1751460000000|2025-07-02 12:40:00|8581.4|8566.4|8587.9|8562.9|8588.4|8568.4|8581|8562.9|81
1751460300000|2025-07-02 12:45:00|8588|8563|8587.2|8562.2|8588.1|8568.1|8582.6|8562.1|74
1751460600000|2025-07-02 12:50:00|8587.3|8562.3|8588.6|8563.6|8588.8|8563.8|8586.9|8561.9|37
1751460900000|2025-07-02 12:55:00|8588.7|8563.7|8588.3|8563.3|8588.8|8563.8|8587.8|8562.8|14
1751461200000|2025-07-02 13:00:00|8588.6|8563.6|8587.6|8562.6|8588.6|8563.6|8587.6|8562.6|20
1751461500000|2025-07-02 13:05:00|8587.4|8562.4|8585.6|8560.6|8587.4|8562.4|8585.6|8560.6|16
1751461800000|2025-07-02 13:10:00|8585.7|8560.7|8587.5|8562.5|8587.8|8562.8|8585.7|8560.7|19
1751462100000|2025-07-02 13:15:00|8587.4|8562.4|8588.4|8563.4|8588.6|8563.6|8587.4|8562.4|47
1751462400000|2025-07-02 13:20:00|8588.5|8563.5|8590.6|8565.6|8590.6|8565.6|8588.5|8563.5|71
1751462700000|2025-07-02 13:25:00|8590.5|8565.5|8590.4|8565.4|8590.7|8565.7|8589.9|8564.9|30
1751463000000|2025-07-02 13:30:00|8590.1|8565.1|8591.4|8566.4|8591.7|8566.7|8590|8565|61
1751463300000|2025-07-02 13:35:00|8591.7|8566.7|8589.2|8564.2|8591.7|8566.7|8589.1|8564.1|46
1751463600000|2025-07-02 13:40:00|8589.1|8564.1|8590|8565|8590.2|8565.2|8589.1|8564.1|22
1751463900000|2025-07-02 13:45:00|8590.2|8565.2|8592.1|8567.1|8592.1|8567.1|8590.2|8565.2|48
1751464200000|2025-07-02 13:50:00|8592.2|8567.2|8594.7|8569.7|8594.7|8569.7|8592.2|8567.2|36
1751464500000|2025-07-02 13:55:00|8594.9|8569.9|8593.2|8568.2|8595.9|8570.9|8593|8568|75
1751464800000|2025-07-02 14:00:00|8593.1|8568.1|8592.1|8567.1|8593.4|8568.4|8591.7|8566.7|51
1751465100000|2025-07-02 14:05:00|8592.2|8567.2|8591.7|8566.7|8592.9|8567.9|8591.6|8566.6|41
1751465400000|2025-07-02 14:10:00|8591.9|8566.9|8592.4|8567.4|8592.5|8567.5|8590.5|8565.5|49
1751465700000|2025-07-02 14:15:00|8592.5|8567.5|8591.8|8566.8|8592.9|8567.9|8591.7|8566.7|59
1751466000000|2025-07-02 14:20:00|8591.7|8566.7|8590.4|8565.4|8591.8|8566.8|8590.2|8565.2|41
1751466300000|2025-07-02 14:25:00|8590.5|8565.5|8587.5|8562.5|8590.6|8565.6|8586.6|8561.6|57
1751466600000|2025-07-02 14:30:00|8587.7|8562.7|8586|8561|8587.9|8562.9|8586|8561|16
1751466900000|2025-07-02 14:35:00|8586.3|8561.3|8587.3|8562.3|8587.7|8562.7|8586.3|8561.3|53
1751467200000|2025-07-02 14:40:00|8587.1|8562.1|8586|8561|8587.3|8562.3|8586|8561|21
1751467500000|2025-07-02 14:45:00|8585.9|8560.9|8586.1|8561.1|8586.1|8561.1|8585.9|8560.9|15
1751467800000|2025-07-02 14:50:00|8586.2|8561.2|8584.5|8559.5|8587.6|8562.6|8584.1|8559.1|74
1751468100000|2025-07-02 14:55:00|8584.4|8559.4|8584|8559|8584.4|8559.4|8583.3|8558.3|72
1751468400000|2025-07-02 15:00:00|8584.2|8559.2|8583.9|8558.9|8584.9|8559.9|8583.9|8558.9|78
1751468700000|2025-07-02 15:05:00|8584|8559|8583.7|8558.7|8584.1|8559.1|8583.5|8558.5|8
1751469000000|2025-07-02 15:10:00|8583.1|8558.1|8582.5|8557.5|8583.1|8558.1|8581.7|8556.7|21
1751469300000|2025-07-02 15:15:00|8582.4|8557.4|8579|8554|8582.4|8557.4|8578.1|8553.1|65
1751469600000|2025-07-02 15:20:00|8578.8|8553.8|8579.5|8554.5|8579.5|8554.5|8577.8|8552.8|46
1751469900000|2025-07-02 15:25:00|8579.6|8554.6|8579.2|8554.2|8579.9|8554.9|8579|8554|30
1751470200000|2025-07-02 15:30:00|8579.1|8554.1|8579.6|8554.6|8579.7|8554.7|8578.9|8553.9|40
1751470500000|2025-07-02 15:35:00|8579.7|8554.7|8579.9|8554.9|8580|8555|8579.5|8554.5|18
1751470800000|2025-07-02 15:40:00|8579.7|8554.7|8579.1|8554.1|8579.7|8554.7|8579|8554|17
1751471100000|2025-07-02 15:45:00|8579|8554|8578.7|8553.7|8579|8554|8578.3|8553.3|10
1751471400000|2025-07-02 15:50:00|8578.8|8553.8|8576.6|8551.6|8578.9|8553.9|8576.5|8551.5|39
1751471700000|2025-07-02 15:55:00|8576.7|8551.7|8576.9|8551.9|8577.7|8552.7|8575.8|8550.8|84
1751472000000|2025-07-02 16:00:00|8577.1|8552.1|8579.5|8554.5|8579.7|8554.7|8577.1|8552.1|33
1751472300000|2025-07-02 16:05:00|8579.6|8554.6|8578.6|8553.6|8579.6|8554.6|8578.5|8553.5|36
1751472600000|2025-07-02 16:10:00|8578.7|8553.7|8578.6|8553.6|8578.7|8553.7|8578.2|8553.2|47
1751472900000|2025-07-02 16:15:00|8578.5|8553.5|8578.8|8553.8|8579.1|8554.1|8578.4|8553.4|26
1751473200000|2025-07-02 16:20:00|8578.7|8553.7|8579.4|8554.4|8579.4|8554.4|8578.7|8553.7|7
1751473500000|2025-07-02 16:25:00|8579.1|8554.1|8581.6|8556.6|8581.9|8556.9|8578.9|8553.9|29
1751473800000|2025-07-02 16:30:00|8581.7|8556.7|8580.8|8555.8|8581.8|8556.8|8580.6|8555.6|32
1751474100000|2025-07-02 16:35:00|8580.9|8555.9|8582.5|8557.5|8582.5|8557.5|8580.9|8555.9|5
1751474400000|2025-07-02 16:40:00|8582.3|8557.3|8583.7|8558.7|8583.7|8558.7|8582.1|8557.1|26
1751474700000|2025-07-02 16:45:00|8583.8|8558.8|8583.7|8558.7|8583.8|8558.8|8583.6|8558.6|4
1751475000000|2025-07-02 16:50:00|8583.6|8558.6|8585|8560|8585|8560|8583.5|8558.5|13
1751475300000|2025-07-02 16:55:00|8585.1|8560.1|8585.1|8560.1|8585.5|8560.5|8584.7|8559.7|17
1751475600000|2025-07-02 17:00:00|8585|8560|8582.6|8557.6|8585.1|8560.1|8582.5|8557.5|21
1751475900000|2025-07-02 17:05:00|8582.5|8557.5|8581.9|8556.9|8582.6|8557.6|8581.5|8556.5|39
1751476200000|2025-07-02 17:10:00|8582.3|8557.3|8582.7|8557.7|8582.7|8557.7|8582.3|8557.3|9
1751476500000|2025-07-02 17:15:00|8582.6|8557.6|8581.7|8556.7|8582.7|8557.7|8581.2|8556.2|26
1751476800000|2025-07-02 17:20:00|8581.9|8556.9|8582.7|8557.7|8582.9|8557.9|8581.9|8556.9|10
1751477100000|2025-07-02 17:25:00|8582.6|8557.6|8581.1|8556.1|8582.7|8557.7|8581.1|8556.1|17
1751477400000|2025-07-02 17:30:00|8581.2|8556.2|8580.2|8555.2|8581.2|8556.2|8580.1|8555.1|14
1751477700000|2025-07-02 17:35:00|8580.1|8555.1|8580.2|8555.2|8580.2|8555.2|8580.1|8555.1|6
1751478000000|2025-07-02 17:40:00|8580.1|8555.1|8580.3|8555.3|8581.4|8556.4|8580.1|8555.1|31
1751478300000|2025-07-02 17:45:00|8580.4|8555.4|8582.2|8557.2|8582.3|8557.3|8580.2|8555.2|22
1751478600000|2025-07-02 17:50:00|8582.3|8557.3|8582.7|8557.7|8582.7|8557.7|8582.1|8557.1|20
1751478900000|2025-07-02 17:55:00|8582.8|8557.8|8583.6|8558.6|8583.6|8558.6|8582|8557|39
1751479200000|2025-07-02 18:00:00|8584|8559|8583.7|8558.7|8584.4|8559.4|8583.6|8558.6|17
1751479500000|2025-07-02 18:05:00|8583.8|8558.8|8584.3|8559.3|8584.3|8559.3|8583.7|8558.7|12
1751479800000|2025-07-02 18:10:00|8585.1|8560.1|8584.6|8559.6|8585.1|8560.1|8584.6|8559.6|3
1751480100000|2025-07-02 18:15:00|8585|8560|8586.1|8561.1|8586.2|8561.2|8585|8560|11
1751480400000|2025-07-02 18:20:00|8585.9|8560.9|8585.9|8560.9|8586.1|8561.1|8585.9|8560.9|22
1751480700000|2025-07-02 18:25:00|8586.1|8561.1|8585.9|8560.9|8586.1|8561.1|8585.9|8560.9|19
1751481000000|2025-07-02 18:30:00|8586|8561|8586.1|8561.1|8586.3|8561.3|8585.9|8560.9|10
1751481300000|2025-07-02 18:35:00|8586|8561|8585.9|8560.9|8586.9|8561.9|8585.9|8560.9|59
1751481600000|2025-07-02 18:40:00|8585.6|8560.6|8585.7|8560.7|8585.8|8560.8|8585.4|8560.4|7
1751482200000|2025-07-02 18:50:00|8585.5|8560.5|8585.7|8560.7|8585.7|8560.7|8585.1|8560.1|5
1751482500000|2025-07-02 18:55:00|8585.8|8560.8|8585.8|8560.8|8585.8|8560.8|8585.5|8560.5|35
1751482800000|2025-07-02 19:00:00|8585.7|8560.7|8585.7|8560.7|8586.1|8561.1|8585.7|8560.7|5
1751483100000|2025-07-02 19:05:00|8585.8|8560.8|8585.9|8560.9|8586.3|8561.3|8585.7|8560.7|29
1751483400000|2025-07-02 19:10:00|8586.2|8561.2|8586|8561|8586.4|8561.4|8585.9|8560.9|35
1751483700000|2025-07-02 19:15:00|8585.9|8560.9|8586.6|8561.6|8586.6|8561.6|8585.9|8560.9|9
1751484000000|2025-07-02 19:20:00|8586.7|8561.7|8586.8|8561.8|8587.6|8562.6|8586.7|8561.7|8
1751484300000|2025-07-02 19:25:00|8587.1|8562.1|8588.4|8563.4|8588.4|8563.4|8586.6|8561.6|71
1751484600000|2025-07-02 19:30:00|8588.3|8563.3|8587.1|8562.1|8588.6|8563.6|8587.1|8562.1|48
1751484900000|2025-07-02 19:35:00|8587.3|8562.3|8587.7|8562.7|8588.1|8563.1|8587.3|8562.3|49
1751485200000|2025-07-02 19:40:00|8587.8|8562.8|8588.2|8563.2|8588.7|8563.7|8587.7|8562.7|84
1751485500000|2025-07-02 19:45:00|8588.1|8563.1|8588.5|8563.5|8588.6|8563.6|8587.7|8562.7|102
1751485800000|2025-07-02 19:50:00|8588.3|8563.3|8588.1|8563.1|8588.6|8563.6|8588|8563|181
1751486100000|2025-07-02 19:55:00|8587.5|8562.5|8587.5|8562.5|8587.6|8562.6|8587.2|8562.2|33
1751504400000|2025-07-03 01:00:00|8579.3|8553.6|8581.5|8556.5|8581.5|8556.5|8579.3|8553.6|2
1751504700000|2025-07-03 01:05:00|8579.3|8553.6|8580|8555|8581.1|8556.1|8579.3|8553.6|3
1751505000000|2025-07-03 01:10:00|8580.3|8552.5|8579.3|8553.6|8580.3|8555|8579.3|8552.5|4
1751505300000|2025-07-03 01:15:00|8581.2|8555.5|8579.3|8553.6|8581.2|8555.5|8579.3|8553.6|2
1751505600000|2025-07-03 01:20:00|8580.5|8555.5|8581.4|8556.4|8581.4|8556.4|8580.5|8555.5|2
1751505900000|2025-07-03 01:25:00|8580|8555|8580.1|8555.1|8581|8556|8579|8554|7
1751506200000|2025-07-03 01:30:00|8581.6|8556.6|8581.6|8556.6|8581.6|8556.6|8581.6|8556.6|1
1751506500000|2025-07-03 01:35:00|8580.6|8555.6|8581.5|8556.5|8582.3|8557.3|8580.6|8555.6|19
1751506800000|2025-07-03 01:40:00|8582.3|8557.3|8581.3|8556.3|8582.3|8557.3|8580.5|8555.5|26
1751507100000|2025-07-03 01:45:00|8581.1|8556.1|8581.1|8556.1|8581.1|8556.1|8581.1|8556.1|1
1751507400000|2025-07-03 01:50:00|8581|8556|8581|8556|8581|8556|8581|8556|1
1751507700000|2025-07-03 01:55:00|8581.2|8556.2|8584.7|8559.7|8585|8560|8581.2|8556.2|18
1751508000000|2025-07-03 02:00:00|8585|8560|8584.1|8559.1|8585|8560|8584.1|8559.1|5
1751508300000|2025-07-03 02:05:00|8584|8559|8584.5|8559.5|8584.9|8559.9|8584|8559|10
1751508600000|2025-07-03 02:10:00|8585.3|8560.3|8584.7|8559.7|8585.8|8560.8|8584.4|8559.4|20
1751508900000|2025-07-03 02:15:00|8584.9|8559.9|8586.6|8561.6|8588.2|8563.2|8584.7|8559.7|41
1751509200000|2025-07-03 02:20:00|8587|8562|8587.3|8562.3|8587.5|8562.5|8586.5|8561.5|16
1751509500000|2025-07-03 02:25:00|8586.5|8561.5|8587.3|8562.3|8587.7|8562.7|8586.5|8561.5|41
1751509800000|2025-07-03 02:30:00|8586.5|8561.5|8586.3|8561.3|8587.7|8562.7|8586.3|8561.3|18
1751510100000|2025-07-03 02:35:00|8586.5|8561.5|8586.1|8561.1|8586.5|8561.5|8586.1|8561.1|8
1751510400000|2025-07-03 02:40:00|8586.5|8561.5|8587.1|8562.1|8587.1|8562.1|8586.5|8561.5|4
1751510700000|2025-07-03 02:45:00|8586.3|8561.3|8587.1|8562.1|8587.1|8562.1|8586.3|8561.3|3
1751511000000|2025-07-03 02:50:00|8587.7|8562.7|8587.1|8562.1|8587.7|8562.7|8587.1|8562.1|2
1751511300000|2025-07-03 02:55:00|8587.5|8562.5|8588.9|8563.9|8588.9|8563.9|8587.5|8562.5|9
1751511600000|2025-07-03 03:00:00|8588.8|8563.8|8588|8563|8588.9|8563.9|8586.7|8561.7|14
1751511900000|2025-07-03 03:05:00|8588.1|8563.1|8588.4|8563.4|8588.5|8563.5|8587.9|8562.9|15
1751512200000|2025-07-03 03:10:00|8588.3|8563.3|8588.1|8563.1|8588.4|8563.4|8588.1|8563.1|6
1751512500000|2025-07-03 03:15:00|8588.2|8563.2|8587.7|8562.7|8588.2|8563.2|8587.7|8562.7|11
1751512800000|2025-07-03 03:20:00|8587.9|8562.9|8588.3|8563.3|8588.7|8563.7|8587.9|8562.9|28
1751513100000|2025-07-03 03:25:00|8589.7|8564.7|8589.7|8564.7|8589.9|8564.9|8589.5|8564.5|33
1751513400000|2025-07-03 03:30:00|8589.4|8564.4|8594.4|8569.4|8594.4|8574.3|8585.2|8563.9|165
1751513700000|2025-07-03 03:35:00|8594.8|8569.8|8592.7|8567.7|8594.8|8569.8|8591.3|8566.3|105
1751514000000|2025-07-03 03:40:00|8592.6|8567.6|8593|8568|8594.2|8569.2|8591.8|8566.8|76
1751514300000|2025-07-03 03:45:00|8593.3|8568.3|8593|8568|8594.3|8569.3|8592.9|8567.9|59
1751514600000|2025-07-03 03:50:00|8593.1|8568.1|8593.3|8568.3|8594.1|8569.1|8593.1|8568.1|57
1751514900000|2025-07-03 03:55:00|8593.2|8568.2|8591.1|8566.1|8593.3|8568.3|8591|8566|23
1751515200000|2025-07-03 04:00:00|8591|8566|8589.6|8564.6|8591|8566|8588|8563|58
1751515500000|2025-07-03 04:05:00|8589.5|8564.5|8590.9|8565.9|8591.3|8566.3|8588|8563|47
1751515800000|2025-07-03 04:10:00|8591.2|8566.2|8590|8565|8591.7|8566.7|8589.6|8564.6|38
1751516100000|2025-07-03 04:15:00|8590.1|8565.1|8586|8561|8591.1|8566.1|8586|8561|66
1751516400000|2025-07-03 04:20:00|8585.9|8560.9|8586|8561|8588.1|8563.1|8585.7|8560.7|79
1751516700000|2025-07-03 04:25:00|8585.9|8560.9|8585.4|8560.4|8585.9|8560.9|8584|8559|50
1751517000000|2025-07-03 04:30:00|8585.7|8560.7|8586.8|8561.8|8587.3|8562.3|8585.3|8560.3|58
1751517300000|2025-07-03 04:35:00|8586.6|8561.6|8583.7|8558.7|8586.6|8561.6|8582.9|8557.9|77
1751517600000|2025-07-03 04:40:00|8583.6|8558.6|8584.6|8559.6|8585.1|8560.1|8583.4|8558.4|33
1751517900000|2025-07-03 04:45:00|8584.7|8559.7|8586|8561|8586.9|8561.9|8584.5|8559.5|46
1751518200000|2025-07-03 04:50:00|8586.1|8561.1|8586.9|8561.9|8587.2|8562.2|8585.9|8560.9|41
1751518500000|2025-07-03 04:55:00|8587|8562|8585.6|8560.6|8587.3|8562.3|8585|8560|70
1751518800000|2025-07-03 05:00:00|8585.5|8560.5|8583.3|8558.3|8585.6|8560.6|8582.7|8557.7|80
1751519100000|2025-07-03 05:05:00|8582.9|8557.9|8580.1|8555.1|8583.6|8558.6|8580.1|8555.1|48
1751519400000|2025-07-03 05:10:00|8580.2|8555.2|8581.4|8556.4|8582.9|8557.9|8579.7|8554.7|97
1751519700000|2025-07-03 05:15:00|8581.3|8556.3|8583.5|8558.5|8584.6|8559.6|8581.3|8556.3|66
1751520000000|2025-07-03 05:20:00|8583.3|8558.3|8581.9|8556.9|8583.7|8558.7|8581.5|8556.5|92
1751520300000|2025-07-03 05:25:00|8581.7|8556.7|8582.5|8557.5|8583.5|8558.5|8581.6|8556.6|64
1751520600000|2025-07-03 05:30:00|8582.6|8557.6|8583.7|8558.7|8585.1|8560.1|8582.5|8557.5|54
1751520900000|2025-07-03 05:35:00|8583.6|8558.6|8583.6|8558.6|8584.7|8559.7|8583.5|8558.5|48
1751521200000|2025-07-03 05:40:00|8583.3|8558.3|8582.1|8557.1|8583.6|8558.6|8581.6|8556.6|57
1751521500000|2025-07-03 05:45:00|8582|8557|8580.5|8555.5|8582|8557|8579.1|8554.1|78
1751521800000|2025-07-03 05:50:00|8580.9|8555.9|8579.6|8554.6|8581.5|8556.5|8579.5|8554.5|68
1751522100000|2025-07-03 05:55:00|8579.8|8554.8|8578.1|8553.1|8581.2|8556.2|8578|8553|85
1751522400000|2025-07-03 06:00:00|8578.6|8553.6|8575.6|8560.6|8581.4|8562.2|8575.5|8553.6|67
1751522700000|2025-07-03 06:05:00|8575.7|8560.7|8575.4|8560.4|8575.7|8560.7|8574.5|8559.5|57
1751523000000|2025-07-03 06:10:00|8575.3|8560.3|8576|8561|8576.2|8561.2|8574.6|8559.6|30
1751523300000|2025-07-03 06:15:00|8576.2|8561.2|8574.1|8559.1|8576.2|8561.2|8573.9|8558.9|70
1751523600000|2025-07-03 06:20:00|8574.5|8559.5|8574.4|8559.4|8575.3|8560.3|8573.6|8558.6|40
1751523900000|2025-07-03 06:25:00|8574.3|8559.3|8576.7|8551.7|8577.3|8559.3|8572|8550|81
1751524200000|2025-07-03 06:30:00|8576.8|8551.8|8576|8551|8578.8|8553.8|8575.9|8550.9|61
1751524500000|2025-07-03 06:35:00|8575.9|8550.9|8575|8550|8576.2|8551.2|8574.7|8549.7|60
1751524800000|2025-07-03 06:40:00|8574.8|8549.8|8574.6|8549.6|8576|8551|8573.8|8548.8|78
1751525100000|2025-07-03 06:45:00|8574.7|8549.7|8576|8551|8577|8552|8574.6|8549.6|32
1751525400000|2025-07-03 06:50:00|8575.7|8550.7|8575.6|8550.6|8576.3|8551.3|8575.1|8550.1|27
1751525700000|2025-07-03 06:55:00|8575.5|8550.5|8573.4|8548.4|8575.5|8550.5|8572.9|8547.9|64
1751526000000|2025-07-03 07:00:00|8573.5|8548.5|8572|8547|8574.1|8549.1|8570.6|8545.6|74
1751526300000|2025-07-03 07:05:00|8572.3|8547.3|8569.2|8554.2|8574.7|8554.7|8569.1|8547.3|58
1751526600000|2025-07-03 07:10:00|8569.1|8554.1|8572.6|8547.6|8572.9|8554.2|8566.8|8547.5|87
1751526900000|2025-07-03 07:15:00|8572.3|8547.3|8572.5|8547.5|8574.4|8549.4|8572.3|8547.3|97
1751527200000|2025-07-03 07:20:00|8572.6|8547.6|8564.8|8539.8|8573.4|8548.4|8564.1|8539.1|141
1751527500000|2025-07-03 07:25:00|8564.7|8539.7|8564|8539|8566.9|8541.9|8562.8|8537.8|132
1751527800000|2025-07-03 07:30:00|8565.1|8540.1|8559.1|8534.1|8565.3|8540.3|8559|8534|107
1751528100000|2025-07-03 07:35:00|8559|8534|8553.4|8538.4|8559.3|8540.8|8552.6|8531.9|139
1751528400000|2025-07-03 07:40:00|8553.3|8538.3|8549.7|8524.7|8558.3|8538.5|8547.5|8522.5|180
1751528700000|2025-07-03 07:45:00|8550|8525|8550.5|8525.5|8553|8528|8548.9|8523.9|132
1751529000000|2025-07-03 07:50:00|8550.7|8525.7|8549.6|8524.6|8555.4|8530.4|8548|8523|154
1751529300000|2025-07-03 07:55:00|8549.4|8524.4|8552.4|8527.4|8553.4|8528.4|8547|8522|115
1751529600000|2025-07-03 08:00:00|8552.2|8527.2|8541|8526|8552.6|8531.4|8541|8525|133
1751529900000|2025-07-03 08:05:00|8541.2|8526.2|8546.2|8521.2|8547.2|8526.2|8537.4|8518.5|173
1751530200000|2025-07-03 08:10:00|8545.9|8520.9|8548.6|8523.6|8548.6|8523.6|8545.3|8520.3|126
1751530500000|2025-07-03 08:15:00|8548.3|8523.3|8550.9|8525.9|8551|8530|8543.3|8522.7|88
1751530800000|2025-07-03 08:20:00|8550.3|8525.3|8551.3|8526.3|8551.3|8531.2|8543|8524|77
1751531100000|2025-07-03 08:25:00|8551.1|8526.1|8553.2|8528.2|8555.2|8530.2|8551.1|8526.1|97
1751531400000|2025-07-03 08:30:00|8552.9|8527.9|8555.3|8530.3|8555.5|8530.5|8551.5|8526.5|101
1751531700000|2025-07-03 08:35:00|8555.2|8530.2|8553.7|8528.7|8557|8532|8553.1|8528.1|94
1751532000000|2025-07-03 08:40:00|8553.6|8528.6|8556|8531|8556|8531|8553.1|8528.1|81
1751532300000|2025-07-03 08:45:00|8555.8|8530.8|8553.7|8528.7|8556|8535|8547.3|8528|84
1751532600000|2025-07-03 08:50:00|8553.8|8528.8|8556.8|8531.8|8557.5|8535.6|8549|8528.8|92
1751532900000|2025-07-03 08:55:00|8556.6|8531.6|8552.9|8537.9|8559|8538.2|8551.6|8531.4|108
1751533200000|2025-07-03 09:00:00|8553|8538|8557.8|8532.8|8558.4|8538.6|8552.8|8532.8|58
1751533500000|2025-07-03 09:05:00|8557.9|8532.9|8559.4|8534.4|8560|8538.2|8553.1|8532.4|55
1751533800000|2025-07-03 09:10:00|8559.3|8534.3|8559.7|8534.7|8561|8540.3|8554.7|8533.8|62
1751534100000|2025-07-03 09:15:00|8559.6|8534.6|8554.8|8529.8|8559.6|8539.7|8552.8|8529.6|87
1751534400000|2025-07-03 09:20:00|8554.7|8529.7|8553.3|8528.3|8556.3|8531.3|8553.2|8528.2|74
1751534700000|2025-07-03 09:25:00|8553.2|8528.2|8549.7|8534.7|8554.3|8534.8|8548.6|8527.3|76
1751535000000|2025-07-03 09:30:00|8549.8|8534.8|8549.7|8534.7|8550.5|8535.5|8547.9|8532.9|61
1751535300000|2025-07-03 09:35:00|8549.6|8534.6|8550.8|8535.8|8550.9|8535.9|8549.6|8534.6|23
1751535600000|2025-07-03 09:40:00|8550.6|8535.6|8551.5|8536.5|8556.2|8536.5|8550.1|8529.9|65
1751535900000|2025-07-03 09:45:00|8551.1|8536.1|8551.2|8536.2|8551.9|8536.9|8550.5|8535.5|63
1751536200000|2025-07-03 09:50:00|8551.3|8536.3|8549|8534|8552.5|8537.5|8549|8534|54
1751536500000|2025-07-03 09:55:00|8548.9|8533.9|8554.2|8529.2|8557.3|8533.9|8546.5|8526.8|176
1751536800000|2025-07-03 10:00:00|8554.1|8529.1|8549.8|8534.8|8554.8|8535|8548.8|8528.5|43
1751537100000|2025-07-03 10:05:00|8550|8535|8552.7|8537.7|8552.8|8537.8|8550|8535|51
1751537400000|2025-07-03 10:10:00|8552.8|8537.8|8553|8538|8558.5|8539.4|8552.8|8533|45
1751537700000|2025-07-03 10:15:00|8552.9|8537.9|8552.6|8537.6|8553.2|8538.2|8552.4|8537.4|25
1751538000000|2025-07-03 10:20:00|8552.7|8537.7|8554|8539|8554.1|8539.1|8552.6|8537.6|23
1751538300000|2025-07-03 10:25:00|8554.1|8539.1|8553.5|8538.5|8554.9|8539.9|8553|8538|37
1751538600000|2025-07-03 10:30:00|8553.7|8538.7|8552.5|8537.5|8553.9|8538.9|8552.1|8537.1|41
1751538900000|2025-07-03 10:35:00|8552.6|8537.6|8553.1|8538.1|8553.4|8538.4|8552.5|8537.5|30
1751539200000|2025-07-03 10:40:00|8553.2|8538.2|8557.5|8532.5|8557.8|8538.8|8552.7|8532.3|23
1751539500000|2025-07-03 10:45:00|8557.3|8532.3|8556.6|8531.6|8557.3|8532.3|8555.9|8530.9|21
1751539800000|2025-07-03 10:50:00|8556.7|8531.7|8557.4|8532.4|8557.5|8532.5|8556.5|8531.5|20
1751540100000|2025-07-03 10:55:00|8557.3|8532.3|8551.4|8536.4|8557.3|8536.4|8551.4|8531|27
1751540400000|2025-07-03 11:00:00|8551.6|8536.6|8551.6|8536.6|8551.6|8536.6|8551.4|8536.4|9
1751540700000|2025-07-03 11:05:00|8551.7|8536.7|8553.6|8538.6|8553.6|8538.6|8551.7|8536.7|16
1751541000000|2025-07-03 11:10:00|8553.4|8538.4|8553.2|8538.2|8553.7|8538.7|8552.9|8537.9|31
1751541300000|2025-07-03 11:15:00|8552.8|8537.8|8554.2|8539.2|8557.9|8539.2|8552.7|8532.8|31
1751541600000|2025-07-03 11:20:00|8554|8539|8553.4|8538.4|8554|8539|8551.2|8536.2|49
1751541900000|2025-07-03 11:25:00|8553|8538|8557.6|8532.6|8557.6|8538|8552.1|8532|43
1751542200000|2025-07-03 11:30:00|8557.5|8532.5|8557.6|8532.6|8557.6|8532.6|8557.5|8532.5|2
1751542500000|2025-07-03 11:35:00|8557.8|8532.8|8559.1|8534.1|8559.1|8534.1|8557.7|8532.7|12
1751542800000|2025-07-03 11:40:00|8558.8|8533.8|8559.7|8534.7|8560.2|8535.2|8558.8|8533.8|48
1751543100000|2025-07-03 11:45:00|8559.8|8534.8|8559.5|8534.5|8559.8|8534.8|8559.5|8534.5|15
1751543400000|2025-07-03 11:50:00|8559.4|8534.4|8561.8|8536.8|8561.8|8536.8|8559.4|8534.4|57
1751543700000|2025-07-03 11:55:00|8561.9|8536.9|8557.2|8542.2|8562|8542.2|8556.5|8536.2|35
1751544000000|2025-07-03 12:00:00|8557.3|8542.3|8556.5|8541.5|8557.3|8542.3|8556.4|8541.4|27
1751544300000|2025-07-03 12:05:00|8556.7|8541.7|8556.8|8541.8|8557|8542|8556.7|8541.7|11
1751544600000|2025-07-03 12:10:00|8556.7|8541.7|8560.9|8535.9|8561.1|8541.8|8556|8535.8|38
1751544900000|2025-07-03 12:15:00|8561|8536|8554.4|8539.4|8561.1|8539.8|8554.4|8534.5|32
1751545200000|2025-07-03 12:20:00|8554.5|8539.5|8561.2|8536.2|8561.2|8541.4|8554.4|8535.3|50
1751545500000|2025-07-03 12:25:00|8561.4|8536.4|8561.1|8538.8|8566.2|8541.2|8559.6|8535.5|62
1751545800000|2025-07-03 12:30:00|8564.5|8535.5|8581.9|8556.9|8584.5|8559.5|8564.5|8535.5|346
1751546100000|2025-07-03 12:35:00|8581.8|8556.8|8576.2|8551.2|8583.5|8558.5|8574.1|8549.1|287
1751546400000|2025-07-03 12:40:00|8576.4|8551.4|8579.6|8554.6|8579.9|8554.9|8574.3|8549.3|207
1751546700000|2025-07-03 12:45:00|8579.3|8554.3|8581.1|8556.1|8581.9|8556.9|8579.3|8554.3|147
1751547000000|2025-07-03 12:50:00|8581|8556|8579.4|8554.4|8582.4|8557.4|8578.1|8553.1|147
1751547300000|2025-07-03 12:55:00|8579.3|8554.3|8575.1|8550.1|8579.3|8554.3|8574.1|8549.1|108
1751547600000|2025-07-03 13:00:00|8575.4|8550.4|8573.8|8548.8|8576.6|8551.6|8572.3|8547.3|112
1751547900000|2025-07-03 13:05:00|8574|8549|8572.6|8547.6|8574.4|8549.4|8571.4|8546.4|94
1751548200000|2025-07-03 13:10:00|8572.5|8547.5|8571|8546|8573.9|8548.9|8570.9|8545.9|95
1751548500000|2025-07-03 13:15:00|8570.9|8545.9|8570.3|8545.3|8570.9|8545.9|8568.1|8543.1|128
1751548800000|2025-07-03 13:20:00|8570.5|8545.5|8568.6|8543.6|8571.4|8546.4|8568.5|8543.5|94
1751549100000|2025-07-03 13:25:00|8568.8|8543.8|8567.7|8542.7|8569.8|8544.8|8567.7|8542.7|52
1751549400000|2025-07-03 13:30:00|8567.8|8542.8|8569|8544|8569.5|8544.5|8567.7|8542.7|88
1751549700000|2025-07-03 13:35:00|8569.2|8544.2|8568.6|8543.6|8570.6|8545.6|8567.6|8542.6|87
1751550000000|2025-07-03 13:40:00|8568.5|8543.5|8568|8543|8569.8|8544.8|8567.6|8542.6|91
1751550300000|2025-07-03 13:45:00|8567.9|8542.9|8566.8|8541.8|8568.6|8543.6|8566.2|8541.2|54
1751550600000|2025-07-03 13:50:00|8566.7|8541.7|8567.6|8542.6|8567.6|8542.6|8565.8|8540.8|73
1751550900000|2025-07-03 13:55:00|8567.5|8542.5|8565.5|8540.5|8567.6|8542.6|8565.3|8540.3|49
1751551200000|2025-07-03 14:00:00|8565.6|8540.6|8566.8|8541.8|8566.8|8541.8|8563.3|8538.3|144
1751551500000|2025-07-03 14:05:00|8566.7|8541.7|8567.8|8542.8|8568|8543|8566.7|8541.7|48
1751551800000|2025-07-03 14:10:00|8567.9|8542.9|8570|8545|8570.2|8545.2|8567.9|8542.9|33
1751552100000|2025-07-03 14:15:00|8570.1|8545.1|8571|8546|8571.3|8546.3|8570.1|8545.1|57
1751552400000|2025-07-03 14:20:00|8571.1|8546.1|8570.3|8545.3|8572.4|8547.4|8570.3|8545.3|70
1751552700000|2025-07-03 14:25:00|8570.4|8545.4|8567.2|8542.2|8570.4|8545.4|8566.9|8541.9|52
1751553000000|2025-07-03 14:30:00|8567.3|8542.3|8568.6|8543.6|8568.8|8543.8|8567.3|8542.3|58
1751553300000|2025-07-03 14:35:00|8568.3|8543.3|8566.8|8541.8|8568.4|8543.4|8566.7|8541.7|42
1751553600000|2025-07-03 14:40:00|8566.9|8541.9|8565.8|8540.8|8567.1|8542.1|8565.3|8540.3|70
1751553900000|2025-07-03 14:45:00|8565.9|8540.9|8564.8|8539.8|8566|8541|8564.7|8539.7|33
1751554200000|2025-07-03 14:50:00|8564.9|8539.9|8566.9|8541.9|8567.2|8542.2|8564.1|8539.1|83
1751554500000|2025-07-03 14:55:00|8566.8|8541.8|8569.5|8544.5|8569.6|8544.6|8566.3|8541.3|80
1751554800000|2025-07-03 15:00:00|8569.4|8544.4|8569.6|8544.6|8569.8|8544.8|8569.2|8544.2|52
1751555100000|2025-07-03 15:05:00|8569.8|8544.8|8569.8|8544.8|8570|8545|8569|8544|16
1751555400000|2025-07-03 15:10:00|8570|8545|8568.4|8543.4|8570.2|8545.2|8568.2|8543.2|58
1751555700000|2025-07-03 15:15:00|8568.3|8543.3|8568.3|8543.3|8569.4|8544.4|8568.1|8543.1|59
1751556000000|2025-07-03 15:20:00|8568.5|8543.5|8567.3|8542.3|8568.5|8543.5|8566.9|8541.9|56
1751556300000|2025-07-03 15:25:00|8567.2|8542.2|8566.6|8541.6|8567.7|8542.7|8566.6|8541.6|44
1751556600000|2025-07-03 15:30:00|8566.7|8541.7|8565.8|8540.8|8566.7|8541.7|8565.3|8540.3|19
1751556900000|2025-07-03 15:35:00|8565.7|8540.7|8566.6|8541.6|8566.6|8541.6|8565.4|8540.4|17
1751557200000|2025-07-03 15:40:00|8566|8541|8565.8|8540.8|8566.6|8541.6|8565.3|8540.3|51
1751557500000|2025-07-03 15:45:00|8565.9|8540.9|8565.4|8540.4|8566|8541|8565.2|8540.2|15
1751557800000|2025-07-03 15:50:00|8565.2|8540.2|8565.7|8540.7|8565.8|8540.8|8565.2|8540.2|9
1751558100000|2025-07-03 15:55:00|8565.8|8540.8|8567.8|8542.8|8568.2|8543.2|8565.8|8540.8|44
1751558400000|2025-07-03 16:00:00|8567.7|8542.7|8568.4|8543.4|8568.5|8543.5|8567.5|8542.5|26
1751558700000|2025-07-03 16:05:00|8568.6|8543.6|8568.4|8543.4|8568.6|8543.6|8568.4|8543.4|4
1751559000000|2025-07-03 16:10:00|8568.6|8543.6|8566.8|8541.8|8568.8|8543.8|8566.8|8541.8|19
1751559300000|2025-07-03 16:15:00|8566.7|8541.7|8568.1|8543.1|8568.2|8543.2|8566.7|8541.7|20
1751559600000|2025-07-03 16:20:00|8568.2|8543.2|8569|8544|8569|8544|8568.2|8543.2|6
1751559900000|2025-07-03 16:25:00|8569.1|8544.1|8569.1|8544.1|8569.1|8544.1|8569.1|8544.1|1
1751560200000|2025-07-03 16:30:00|8569.2|8544.2|8569.1|8544.1|8569.7|8544.7|8569.1|8544.1|19
1751560500000|2025-07-03 16:35:00|8569|8544|8569|8544|8569.1|8544.1|8569|8544|17
1751560800000|2025-07-03 16:40:00|8568.9|8543.9|8569.9|8544.9|8570.4|8545.4|8568.9|8543.9|37
1751561100000|2025-07-03 16:45:00|8569.7|8544.7|8569.9|8544.9|8570|8545|8569.7|8544.7|12
1751561400000|2025-07-03 16:50:00|8569.8|8544.8|8568.1|8543.1|8569.9|8544.9|8567.5|8542.5|27
1751561700000|2025-07-03 16:55:00|8568.3|8543.3|8566.9|8541.9|8568.3|8543.3|8566.7|8541.7|27
1751562000000|2025-07-03 17:00:00|8567|8542|8565.9|8540.9|8567|8542|8565.3|8540.3|17
1751562300000|2025-07-03 17:05:00|8565.7|8540.7|8565.6|8540.6|8566.1|8541.1|8565.2|8540.2|24
1751562600000|2025-07-03 17:10:00|8565.5|8540.5|8565.4|8540.4|8565.5|8540.5|8565.4|8540.4|2
1751562900000|2025-07-03 17:15:00|8565.2|8540.2|8565.2|8540.2|8565.3|8540.3|8564.9|8539.9|12
1751563200000|2025-07-03 17:20:00|8565.1|8540.1|8564.8|8539.8|8565.2|8540.2|8564.8|8539.8|12
1751563500000|2025-07-03 17:25:00|8564.9|8539.9|8564.8|8539.8|8565.1|8540.1|8564.8|8539.8|19
1751563800000|2025-07-03 17:30:00|8564.9|8539.9|8565.1|8540.1|8565.2|8540.2|8564.8|8539.8|24
1751564100000|2025-07-03 17:35:00|8564.8|8539.8|8565.1|8540.1|8565.2|8540.2|8564.7|8539.7|26
1751564400000|2025-07-03 17:40:00|8565.2|8540.2|8565.1|8540.1|8565.3|8540.3|8565.1|8540.1|15
1751564700000|2025-07-03 17:45:00|8565.2|8540.2|8565.4|8540.4|8565.7|8540.7|8565.2|8540.2|6
1751565000000|2025-07-03 17:50:00|8565.3|8540.3|8565.4|8540.4|8565.5|8540.5|8565.3|8540.3|6
1751565300000|2025-07-03 17:55:00|8565.5|8540.5|8565.5|8540.5|8565.7|8540.7|8565.4|8540.4|15
1751565600000|2025-07-03 18:00:00|8565.6|8540.6|8565.9|8540.9|8565.9|8540.9|8565.5|8540.5|6
1751565900000|2025-07-03 18:05:00|8565.8|8540.8|8565.8|8540.8|8565.8|8540.8|8565.8|8540.8|1
1751566200000|2025-07-03 18:10:00|8565.7|8540.7|8565.7|8540.7|8565.7|8540.7|8565.6|8540.6|3
1751566500000|2025-07-03 18:15:00|8565.6|8540.6|8565.8|8540.8|8565.8|8540.8|8565.6|8540.6|3
1751566800000|2025-07-03 18:20:00|8565.9|8540.9|8566|8541|8566|8541|8565.9|8540.9|2
1751567100000|2025-07-03 18:25:00|8565.8|8540.8|8565.5|8540.5|8566.5|8541.5|8565.5|8540.5|14
1751567400000|2025-07-03 18:30:00|8565.4|8540.4|8565.3|8540.3|8565.4|8540.4|8565.3|8540.3|2
1751567700000|2025-07-03 18:35:00|8565.2|8540.2|8564.9|8539.9|8565.2|8540.2|8564.8|8539.8|6
1751568000000|2025-07-03 18:40:00|8564.8|8539.8|8565.2|8540.2|8565.2|8540.2|8564.8|8539.8|11
1751568300000|2025-07-03 18:45:00|8565.1|8540.1|8565.2|8540.2|8565.2|8540.2|8565.1|8540.1|4
1751568900000|2025-07-03 18:55:00|8565.3|8540.3|8565.2|8540.2|8565.3|8540.3|8565.2|8540.2|2
1751569200000|2025-07-03 19:00:00|8565.6|8540.6|8566.2|8541.2|8566.3|8541.3|8565.6|8540.6|9
1751569500000|2025-07-03 19:05:00|8566.1|8541.1|8566.2|8541.2|8566.2|8541.2|8566|8541|10
1751569800000|2025-07-03 19:10:00|8566.1|8541.1|8566.1|8541.1|8566.1|8541.1|8566|8541|3
1751570100000|2025-07-03 19:15:00|8566|8541|8566|8541|8566|8541|8566|8541|1
1751570400000|2025-07-03 19:20:00|8565.9|8540.9|8565.9|8540.9|8565.9|8540.9|8565.9|8540.9|1
1751570700000|2025-07-03 19:25:00|8566|8541|8565.9|8540.9|8566|8541|8565.9|8540.9|2
1751571000000|2025-07-03 19:30:00|8565.1|8540.1|8565.2|8540.2|8565.2|8540.2|8565.1|8540.1|4
1751571300000|2025-07-03 19:35:00|8565|8540|8565.2|8540.2|8565.2|8540.2|8565|8540|3
1751571600000|2025-07-03 19:40:00|8565.1|8540.1|8565|8540|8565.2|8540.2|8565|8540|7
1751572500000|2025-07-03 19:55:00|8564.4|8539.4|8564.8|8539.8|8564.8|8539.8|8564.4|8539.4|6
1751590800000|2025-07-04 01:00:00|8581.1|8552.1|8574.3|8545.3|8581.1|8552.1|8570.9|8545.3|159
1751591100000|2025-07-04 01:05:00|8575.2|8546.2|8571.5|8546.5|8575.2|8547.2|8571.1|8545.1|48
1751591400000|2025-07-04 01:10:00|8570.9|8545.9|8571|8546|8571.6|8546.6|8570.2|8545.2|58
1751591700000|2025-07-04 01:15:00|8571.6|8546.6|8570.7|8545.7|8580|8551.8|8570.1|8545.1|120
1751592000000|2025-07-04 01:20:00|8570.3|8545.3|8571.8|8546.8|8571.8|8546.8|8569.2|8544.2|40
1751592300000|2025-07-04 01:25:00|8571.6|8546.6|8570|8545|8571.8|8546.8|8570|8545|4
1751592600000|2025-07-04 01:30:00|8570.6|8545.6|8570.3|8545.3|8570.9|8545.9|8569.5|8544.5|20
1751592900000|2025-07-04 01:35:00|8571|8546|8572.4|8547.4|8572.4|8547.4|8570.2|8545.2|38
1751593200000|2025-07-04 01:40:00|8572.1|8547.1|8573.4|8548.4|8573.7|8548.7|8572.1|8547.1|23
1751593500000|2025-07-04 01:45:00|8572.7|8547.7|8573.4|8548.4|8574.1|8549.1|8572.7|8547.7|14
1751593800000|2025-07-04 01:50:00|8573.5|8548.5|8570.6|8545.6|8576.2|8550.5|8570.2|8545.2|48
1751594100000|2025-07-04 01:55:00|8570.8|8545.8|8572.6|8547.6|8572.6|8547.6|8570.6|8545.6|19
1751594400000|2025-07-04 02:00:00|8573|8548|8573.3|8548.3|8573.4|8548.4|8573|8548|3
1751595000000|2025-07-04 02:10:00|8574.5|8549.5|8574.1|8549.1|8574.5|8549.5|8574.1|8549.1|2
1751595300000|2025-07-04 02:15:00|8574.3|8549.3|8575|8550|8575.9|8550.9|8574.3|8549.3|21
1751595600000|2025-07-04 02:20:00|8574.9|8549.9|8575.2|8550.2|8575.4|8550.4|8574.9|8549.9|11
1751595900000|2025-07-04 02:25:00|8575|8550|8572.8|8547.8|8575.2|8550.2|8572.3|8547.3|14
1751596200000|2025-07-04 02:30:00|8572.1|8547.1|8572.5|8547.5|8572.9|8547.9|8568.2|8543.2|26
1751596500000|2025-07-04 02:35:00|8572.9|8547.9|8572.5|8547.5|8572.9|8547.9|8572.3|8547.3|7
1751596800000|2025-07-04 02:40:00|8572.1|8547.1|8574.9|8549.9|8575.3|8550.3|8572.1|8547.1|51
1751597100000|2025-07-04 02:45:00|8575.1|8550.1|8574.4|8549.4|8575.9|8550.9|8574.3|8549.3|58
1751597400000|2025-07-04 02:50:00|8575.2|8550.2|8575|8550|8575.4|8550.4|8574.3|8549.3|40
1751597700000|2025-07-04 02:55:00|8575.4|8550.4|8572.5|8547.5|8575.4|8550.4|8571.9|8546.9|51
1751598000000|2025-07-04 03:00:00|8571.9|8546.9|8570|8545|8572.5|8547.5|8568.9|8543.9|29
1751598300000|2025-07-04 03:05:00|8569|8544|8568.6|8543.6|8570.6|8545.6|8568.6|8543.6|25
1751598600000|2025-07-04 03:10:00|8568.5|8543.5|8568.4|8543.4|8569.1|8544.1|8568.3|8543.3|20
1751598900000|2025-07-04 03:15:00|8568.3|8543.3|8568.4|8543.4|8568.6|8543.6|8568.3|8543.3|16
1751599200000|2025-07-04 03:20:00|8568.3|8543.3|8563.4|8538.4|8568.3|8543.3|8563.1|8538.1|18
1751599500000|2025-07-04 03:25:00|8564|8539|8562.7|8537.7|8566.3|8541.3|8562|8537|57
1751599800000|2025-07-04 03:30:00|8562.8|8537.8|8553.3|8538.3|8562.9|8543|8553|8533.2|95
1751600100000|2025-07-04 03:35:00|8553.4|8538.4|8557.8|8542.8|8561.6|8542.8|8552.8|8532.3|101
1751600400000|2025-07-04 03:40:00|8557.7|8542.7|8560.7|8535.7|8562.6|8542.7|8557.7|8535.5|57
1751600700000|2025-07-04 03:45:00|8560.6|8535.6|8557.6|8542.6|8563.2|8542.9|8556|8535.6|54
1751601000000|2025-07-04 03:50:00|8557.5|8542.5|8556.2|8541.2|8557.5|8542.5|8556|8541|50
1751601300000|2025-07-04 03:55:00|8556.4|8541.4|8557.2|8542.2|8557.2|8542.2|8556|8541|34
1751601600000|2025-07-04 04:00:00|8557.1|8542.1|8560|8545|8561.3|8546.3|8557|8542|44
1751601900000|2025-07-04 04:05:00|8560.6|8545.6|8571.1|8546.1|8571.6|8551.5|8560.6|8543|146
1751602200000|2025-07-04 04:10:00|8570.7|8545.7|8564.6|8549.6|8575.7|8555.5|8564.1|8544.6|134
1751602500000|2025-07-04 04:15:00|8564.7|8549.7|8564.9|8549.9|8565.9|8550.9|8562.3|8547.3|83
1751602800000|2025-07-04 04:20:00|8565|8550|8571.5|8546.5|8571.8|8552.1|8564.5|8546.4|125
1751603100000|2025-07-04 04:25:00|8566.3|8551.3|8571|8546|8571.9|8551.3|8565.7|8544.2|73
1751603400000|2025-07-04 04:30:00|8570.7|8545.7|8571.1|8546.1|8572|8547|8569.9|8544.9|70
1751603700000|2025-07-04 04:35:00|8570.5|8545.5|8571.8|8546.8|8571.8|8546.8|8570|8545|79
1751604000000|2025-07-04 04:40:00|8571.7|8546.7|8563.5|8548.5|8571.8|8551.3|8563|8544.1|60
1751604300000|2025-07-04 04:45:00|8563.4|8548.4|8563.6|8548.6|8564.5|8549.5|8563.2|8548.2|51
1751604600000|2025-07-04 04:50:00|8563.7|8548.7|8562|8547|8564|8549|8561.4|8546.4|33
1751604900000|2025-07-04 04:55:00|8561.8|8546.8|8563.2|8548.2|8563.2|8548.2|8560.9|8545.9|22
1751605200000|2025-07-04 05:00:00|8563.1|8548.1|8560.7|8545.7|8569.8|8550|8560.7|8541.3|72
1751605500000|2025-07-04 05:05:00|8560.3|8545.3|8558.5|8543.5|8561.4|8546.4|8557.8|8542.8|50
1751605800000|2025-07-04 05:10:00|8558.4|8543.4|8558|8543|8559|8544|8556.1|8541.1|92
1751606100000|2025-07-04 05:15:00|8557.7|8542.7|8556.3|8531.3|8558.8|8542.7|8552|8531.3|119
1751606400000|2025-07-04 05:20:00|8556.4|8531.4|8554|8539|8557.4|8539|8549.9|8529.5|139
1751606700000|2025-07-04 05:25:00|8554.2|8539.2|8554.4|8539.4|8554.4|8539.4|8551.3|8536.3|59
1751607000000|2025-07-04 05:30:00|8554.2|8539.2|8553.2|8538.2|8555.2|8540.2|8551.2|8536.2|51
1751607300000|2025-07-04 05:35:00|8553.3|8538.3|8551.3|8536.3|8554.2|8539.2|8551.1|8536.1|103
1751607600000|2025-07-04 05:40:00|8551.2|8536.2|8558.6|8533.6|8559.2|8537.2|8551.2|8531.9|62
1751607900000|2025-07-04 05:45:00|8558.5|8533.5|8559.2|8534.2|8559.6|8534.6|8557.3|8532.3|81
1751608200000|2025-07-04 05:50:00|8559|8534|8554.8|8539.8|8559.3|8540|8553.6|8533.7|68
1751608500000|2025-07-04 05:55:00|8554.9|8539.9|8555|8540|8560.4|8540|8554.1|8534.3|52
1751608800000|2025-07-04 06:00:00|8555.2|8540.2|8565|8540|8566.1|8543|8554.7|8535.8|132
1751609100000|2025-07-04 06:05:00|8564.9|8539.9|8560.5|8535.5|8565|8540|8560.5|8535.5|86
1751609400000|2025-07-04 06:10:00|8560.2|8535.2|8555.9|8540.9|8562.4|8542.1|8555.6|8535.1|59
1751609700000|2025-07-04 06:15:00|8555.8|8540.8|8560.9|8535.9|8561|8541|8554.1|8535.7|59
1751610000000|2025-07-04 06:20:00|8560.8|8535.8|8554.4|8539.4|8561|8541|8554.1|8535.8|34
1751610300000|2025-07-04 06:25:00|8554.3|8539.3|8557.2|8542.2|8557.4|8542.4|8553.6|8538.6|85
1751610600000|2025-07-04 06:30:00|8557.1|8542.1|8558.5|8543.5|8558.6|8543.6|8555.7|8540.7|68
1751610900000|2025-07-04 06:35:00|8558.7|8543.7|8565.3|8540.3|8566.2|8544|8557.3|8537.3|75
1751611200000|2025-07-04 06:40:00|8564.6|8539.6|8561.8|8536.8|8564.6|8539.6|8561.7|8536.7|57
1751611500000|2025-07-04 06:45:00|8562|8537|8562.2|8537.2|8563.7|8538.7|8562|8537|61
1751611800000|2025-07-04 06:50:00|8562|8537|8556.2|8541.2|8562.2|8542.3|8556.2|8536.7|48
1751612100000|2025-07-04 06:55:00|8556.1|8541.1|8556.4|8541.4|8556.7|8541.7|8554.3|8539.3|41
1751612400000|2025-07-04 07:00:00|8556.3|8541.3|8556.6|8541.6|8557.3|8542.3|8555.8|8540.8|27
1751612700000|2025-07-04 07:05:00|8556.7|8541.7|8558|8543|8564.3|8544.7|8556.7|8539|89
1751613000000|2025-07-04 07:10:00|8557.9|8542.9|8566.8|8541.8|8567|8543.7|8557.4|8538.4|116
1751613300000|2025-07-04 07:15:00|8566.7|8541.7|8561.9|8546.9|8567.3|8548.2|8559.7|8540.4|85
1751613600000|2025-07-04 07:20:00|8562|8547|8561.4|8546.4|8562.5|8547.5|8560|8545|61
1751613900000|2025-07-04 07:25:00|8561.3|8546.3|8565.2|8540.2|8565.5|8546.4|8560.6|8538.3|90
1751614200000|2025-07-04 07:30:00|8565|8540|8566|8541|8566.1|8541.1|8564.4|8539.4|49
1751614500000|2025-07-04 07:35:00|8565.4|8540.4|8565.4|8540.4|8567.7|8542.7|8565.1|8540.1|56
1751614800000|2025-07-04 07:40:00|8565.5|8540.5|8562.3|8537.3|8565.5|8540.5|8561.8|8536.8|64
1751615100000|2025-07-04 07:45:00|8562.5|8537.5|8561.1|8536.1|8562.5|8537.5|8560.7|8535.7|43
1751615400000|2025-07-04 07:50:00|8561|8536|8556.1|8541.1|8562.3|8541.8|8555.7|8534.9|82
1751615700000|2025-07-04 07:55:00|8556.2|8541.2|8559.2|8544.2|8559.6|8544.6|8556.2|8541.2|76
1751616000000|2025-07-04 08:00:00|8559.4|8544.4|8558.7|8543.7|8560.2|8545.2|8558.6|8543.6|85
1751616300000|2025-07-04 08:05:00|8558.6|8543.6|8560|8545|8560.8|8545.8|8558.6|8543.6|27
1751616600000|2025-07-04 08:10:00|8560.1|8545.1|8563.4|8548.4|8563.6|8548.6|8560|8545|45
1751616900000|2025-07-04 08:15:00|8563.6|8548.6|8561.4|8546.4|8563.8|8548.8|8561.1|8546.1|97
1751617200000|2025-07-04 08:20:00|8561.3|8546.3|8561.3|8546.3|8562.2|8547.2|8561|8546|57
1751617500000|2025-07-04 08:25:00|8561.2|8546.2|8562.6|8547.6|8562.6|8547.6|8561.2|8546.2|48
1751617800000|2025-07-04 08:30:00|8562.7|8547.7|8562.6|8547.6|8564.2|8549.2|8562.4|8547.4|65
1751618100000|2025-07-04 08:35:00|8562.7|8547.7|8563|8548|8563.1|8548.1|8561.5|8546.5|44
1751618400000|2025-07-04 08:40:00|8562.9|8547.9|8562.8|8547.8|8563.5|8548.5|8562.5|8547.5|33
1751618700000|2025-07-04 08:45:00|8562|8547|8566|8541|8567.8|8548.2|8561.6|8540.9|51
1751619000000|2025-07-04 08:50:00|8566.1|8541.1|8566.5|8541.5|8566.8|8541.8|8566.1|8541.1|17
1751619300000|2025-07-04 08:55:00|8566.6|8541.6|8567.1|8542.1|8567.4|8542.4|8566.5|8541.5|48
1751619600000|2025-07-04 09:00:00|8567.2|8542.2|8562.6|8547.6|8567.2|8548.5|8561.8|8541.4|69
1751619900000|2025-07-04 09:05:00|8562.8|8547.8|8564.7|8549.7|8565.3|8550.3|8562.4|8547.4|58
1751620200000|2025-07-04 09:10:00|8565.1|8550.1|8565.5|8550.5|8566.8|8551.8|8565.1|8550.1|49
1751620500000|2025-07-04 09:15:00|8565.6|8550.6|8564.7|8549.7|8566.3|8551.3|8564.7|8549.7|52
1751620800000|2025-07-04 09:20:00|8564.9|8549.9|8564.5|8549.5|8564.9|8549.9|8564|8549|23
1751621100000|2025-07-04 09:25:00|8564.7|8549.7|8563.5|8548.5|8564.7|8549.7|8563.3|8548.3|38
1751621400000|2025-07-04 09:30:00|8563.4|8548.4|8564.1|8539.1|8567|8548.5|8559.3|8539|74
1751621700000|2025-07-04 09:35:00|8563.9|8538.9|8565.3|8540.3|8565.7|8540.7|8563.4|8538.4|56
1751622000000|2025-07-04 09:40:00|8565.5|8540.5|8565.8|8540.8|8566.1|8541.1|8565.3|8540.3|32
1751622300000|2025-07-04 09:45:00|8565.9|8540.9|8561.8|8546.8|8566.4|8547|8561.4|8540.9|15
1751622600000|2025-07-04 09:50:00|8561.9|8546.9|8559.3|8544.3|8562.1|8547.1|8558.6|8543.6|75
1751622900000|2025-07-04 09:55:00|8559.4|8544.4|8562.3|8537.3|8563.4|8544.4|8557.4|8537.3|44
1751623200000|2025-07-04 10:00:00|8562.4|8537.4|8558|8543|8562.5|8543.4|8557.5|8537.4|14
1751623500000|2025-07-04 10:05:00|8557.9|8542.9|8558.3|8543.3|8558.4|8543.4|8557.9|8542.9|29
1751623800000|2025-07-04 10:10:00|8558.4|8543.4|8564.1|8539.1|8564.3|8544.2|8558.3|8538.9|39
1751624100000|2025-07-04 10:15:00|8564.3|8539.3|8565.5|8540.5|8566.3|8541.3|8564|8539|32
1751624400000|2025-07-04 10:20:00|8565.3|8540.3|8560.6|8545.6|8565.5|8545.6|8560.4|8540.3|10
1751624700000|2025-07-04 10:25:00|8560.5|8545.5|8560.3|8545.3|8561.2|8546.2|8560.3|8545.3|47
1751625000000|2025-07-04 10:30:00|8560.4|8545.4|8560.3|8545.3|8560.5|8545.5|8560.1|8545.1|17
1751625300000|2025-07-04 10:35:00|8560.4|8545.4|8565.3|8540.3|8565.5|8545.5|8560.2|8540.2|24
1751625600000|2025-07-04 10:40:00|8565.5|8540.5|8565.7|8540.7|8566.3|8541.3|8565.5|8540.5|8
1751625900000|2025-07-04 10:45:00|8565.9|8540.9|8566|8541|8566.1|8541.1|8565.9|8540.9|5
1751626200000|2025-07-04 10:50:00|8566.1|8541.1|8564.8|8539.8|8566.1|8541.1|8564.7|8539.7|9
1751626500000|2025-07-04 10:55:00|8564.9|8539.9|8563.3|8538.3|8564.9|8539.9|8563.1|8538.1|20
1751626800000|2025-07-04 11:00:00|8563.1|8538.1|8563.9|8538.9|8563.9|8538.9|8562.8|8537.8|17
1751627100000|2025-07-04 11:05:00|8564.1|8539.1|8563.5|8538.5|8564.7|8539.7|8562.9|8537.9|14
1751627400000|2025-07-04 11:10:00|8563.9|8538.9|8563.1|8538.1|8564.4|8539.4|8562.7|8537.7|23
1751627700000|2025-07-04 11:15:00|8563|8538|8563.8|8538.8|8563.8|8538.8|8562.3|8537.3|25
1751628000000|2025-07-04 11:20:00|8563.9|8538.9|8563.5|8538.5|8564.3|8539.3|8563.3|8538.3|11
1751628300000|2025-07-04 11:25:00|8563.6|8538.6|8564.3|8539.3|8564.5|8539.5|8563.6|8538.6|28
1751628600000|2025-07-04 11:30:00|8564.2|8539.2|8561.7|8536.7|8564.2|8539.2|8561.7|8536.7|27
1751628900000|2025-07-04 11:35:00|8561.8|8536.8|8563.7|8538.7|8564.9|8539.9|8561.7|8536.7|20
1751629200000|2025-07-04 11:40:00|8563.9|8538.9|8564.6|8539.6|8565.3|8540.3|8563.9|8538.9|23
1751629500000|2025-07-04 11:45:00|8564.7|8539.7|8564.7|8539.7|8564.7|8539.7|8564.7|8539.7|1
1751629800000|2025-07-04 11:50:00|8564.9|8539.9|8564.5|8539.5|8564.9|8539.9|8564.5|8539.5|11
1751630100000|2025-07-04 11:55:00|8564.6|8539.6|8564.9|8539.9|8565.1|8540.1|8564.5|8539.5|11
1751630400000|2025-07-04 12:00:00|8564.7|8539.7|8564.5|8539.5|8564.9|8539.9|8564.5|8539.5|5
1751630700000|2025-07-04 12:05:00|8564.6|8539.6|8564.6|8539.6|8564.6|8539.6|8564.3|8539.3|16
1751631000000|2025-07-04 12:10:00|8564.5|8539.5|8565|8540|8565.6|8540.6|8564.5|8539.5|16
1751631300000|2025-07-04 12:15:00|8565.1|8540.1|8565|8540|8565.1|8540.1|8565|8540|8
1751631600000|2025-07-04 12:20:00|8564.9|8539.9|8565.3|8540.3|8565.3|8540.3|8564.7|8539.7|6
1751631900000|2025-07-04 12:25:00|8565.1|8540.1|8565|8540|8565.3|8540.3|8565|8540|18
1751632200000|2025-07-04 12:30:00|8565.1|8540.1|8566.7|8541.7|8566.8|8541.8|8564.9|8539.9|29
1751632500000|2025-07-04 12:35:00|8567.3|8542.3|8566.9|8541.9|8567.3|8542.3|8566.9|8541.9|4
1751632800000|2025-07-04 12:40:00|8567.1|8542.1|8567.1|8542.1|8567.1|8542.1|8567.1|8542.1|1
1751633100000|2025-07-04 12:45:00|8567|8542|8567.3|8542.3|8567.3|8542.3|8566.3|8541.3|13
1751633400000|2025-07-04 12:50:00|8567.2|8542.2|8567.2|8542.2|8567.2|8542.2|8567.2|8542.2|1
1751633700000|2025-07-04 12:55:00|8567.1|8542.1|8567.7|8542.7|8567.7|8542.7|8567.1|8542.1|4
1751634000000|2025-07-04 13:00:00|8567.6|8542.6|8567.6|8542.6|8567.7|8542.7|8567.3|8542.3|15
1751634300000|2025-07-04 13:05:00|8567.4|8542.4|8567.3|8542.3|8567.6|8542.6|8567.3|8542.3|11
1751634600000|2025-07-04 13:10:00|8567.6|8542.6|8568|8543|8568|8543|8567.6|8542.6|3
1751634900000|2025-07-04 13:15:00|8567.9|8542.9|8567.6|8542.6|8567.9|8542.9|8567.3|8542.3|16
1751635200000|2025-07-04 13:20:00|8567.7|8542.7|8568|8543|8568.1|8543.1|8567.7|8542.7|14
1751635500000|2025-07-04 13:25:00|8568.1|8543.1|8568.1|8543.1|8568.1|8543.1|8567.9|8542.9|5
1751635800000|2025-07-04 13:30:00|8568|8543|8568.7|8543.7|8568.8|8543.8|8568|8543|13
1751636100000|2025-07-04 13:35:00|8568.8|8543.8|8568.7|8543.7|8568.8|8543.8|8568.7|8543.7|6
1751636400000|2025-07-04 13:40:00|8568.5|8543.5|8567.7|8542.7|8568.5|8543.5|8567.7|8542.7|10
1751636700000|2025-07-04 13:45:00|8567.5|8542.5|8567.8|8542.8|8568|8543|8567.5|8542.5|7
1751637000000|2025-07-04 13:50:00|8567.7|8542.7|8568|8543|8568.3|8543.3|8567.7|8542.7|13
1751637300000|2025-07-04 13:55:00|8567.9|8542.9|8568.9|8543.9|8568.9|8543.9|8567.9|8542.9|10
1751637600000|2025-07-04 14:00:00|8569|8544|8568.9|8543.9|8569|8544|8568.9|8543.9|2
1751637900000|2025-07-04 14:05:00|8569|8544|8569.5|8544.5|8569.8|8544.8|8568.9|8543.9|14
1751638800000|2025-07-04 14:20:00|8569.3|8544.3|8569.2|8544.2|8569.3|8544.3|8569.2|8544.2|2
1751639100000|2025-07-04 14:25:00|8569.5|8544.5|8569.5|8544.5|8569.5|8544.5|8569.5|8544.5|1
1751639400000|2025-07-04 14:30:00|8569.6|8544.6|8569.5|8544.5|8569.6|8544.6|8569.5|8544.5|2
1751639700000|2025-07-04 14:35:00|8569.6|8544.6|8572.8|8547.8|8572.8|8547.8|8569.5|8544.5|26
1751640000000|2025-07-04 14:40:00|8572.7|8547.7|8573.8|8548.8|8573.8|8548.8|8572.6|8547.6|7
1751640300000|2025-07-04 14:45:00|8573.7|8548.7|8573.1|8548.1|8573.7|8548.7|8573.1|8548.1|10
1751640600000|2025-07-04 14:50:00|8573|8548|8573.9|8548.9|8574.8|8549.8|8572.1|8547.1|32
1751640900000|2025-07-04 14:55:00|8574|8549|8573.6|8548.6|8575.1|8550.1|8573.3|8548.3|35
1751641200000|2025-07-04 15:00:00|8573.8|8548.8|8574.4|8549.4|8574.5|8549.5|8573.3|8548.3|34
1751641500000|2025-07-04 15:05:00|8574.3|8549.3|8574|8549|8574.4|8549.4|8573.3|8548.3|15
1751641800000|2025-07-04 15:10:00|8574.2|8549.2|8573.6|8548.6|8574.2|8549.2|8573.4|8548.4|22
1751642100000|2025-07-04 15:15:00|8573.5|8548.5|8572.1|8547.1|8573.5|8548.5|8572.1|8547.1|22
1751642400000|2025-07-04 15:20:00|8572.2|8547.2|8572|8547|8572.9|8547.9|8571.8|8546.8|24
1751642700000|2025-07-04 15:25:00|8572.1|8547.1|8572|8547|8572.8|8547.8|8571.6|8546.6|41
1751643000000|2025-07-04 15:30:00|8571.9|8546.9|8572.1|8547.1|8572.2|8547.2|8571.9|8546.9|17
1751643300000|2025-07-04 15:35:00|8572.2|8547.2|8572.3|8547.3|8572.5|8547.5|8571.9|8546.9|19
1751643600000|2025-07-04 15:40:00|8572.5|8547.5|8572.3|8547.3|8572.5|8547.5|8572.3|8547.3|11
1751643900000|2025-07-04 15:45:00|8572.5|8547.5|8572.4|8547.4|8572.5|8547.5|8572.4|8547.4|2
1751644200000|2025-07-04 15:50:00|8572.5|8547.5|8572.5|8547.5|8572.5|8547.5|8572.4|8547.4|3
1751644500000|2025-07-04 15:55:00|8572.6|8547.6|8572.5|8547.5|8572.6|8547.6|8572.5|8547.5|6
1751644800000|2025-07-04 16:00:00|8572.6|8547.6|8572.5|8547.5|8572.6|8547.6|8572.5|8547.5|4
1751645100000|2025-07-04 16:05:00|8572.3|8547.3|8572|8547|8572.5|8547.5|8572|8547|4
1751645400000|2025-07-04 16:10:00|8572.1|8547.1|8572|8547|8572.1|8547.1|8572|8547|2
1751645700000|2025-07-04 16:15:00|8572.1|8547.1|8572.5|8547.5|8572.5|8547.5|8572|8547|6
1751646000000|2025-07-04 16:20:00|8572.4|8547.4|8572.3|8547.3|8572.4|8547.4|8572.3|8547.3|2
1751646300000|2025-07-04 16:25:00|8572|8547|8572|8547|8572.1|8547.1|8572|8547|3
1751646600000|2025-07-04 16:30:00|8572.1|8547.1|8571.9|8546.9|8572.3|8547.3|8571.3|8546.3|17
1751646900000|2025-07-04 16:35:00|8571.8|8546.8|8571.9|8546.9|8571.9|8546.9|8571.8|8546.8|8
1751647200000|2025-07-04 16:40:00|8571.8|8546.8|8572|8547|8572|8547|8571.8|8546.8|3
1751647500000|2025-07-04 16:45:00|8571.9|8546.9|8572|8547|8572|8547|8571.4|8546.4|6
1751649300000|2025-07-04 17:15:00|8572.3|8547.3|8573.8|8548.8|8574.4|8549.4|8572.3|8547.3|16
1751650200000|2025-07-04 17:30:00|8573.9|8548.9|8573.8|8548.8|8574.1|8549.1|8573.8|8548.8|8
1751650500000|2025-07-04 17:35:00|8574|8549|8574.1|8549.1|8574.2|8549.2|8574|8549|3
1751650800000|2025-07-04 17:40:00|8573.9|8548.9|8574|8549|8574|8549|8573.9|8548.9|2
1751651100000|2025-07-04 17:45:00|8574.2|8549.2|8574|8549|8574.2|8549.2|8574|8549|27
1751651400000|2025-07-04 17:50:00|8574.1|8549.1|8574.1|8549.1|8574.2|8549.2|8574|8549|7
1751651700000|2025-07-04 17:55:00|8574.2|8549.2|8574.1|8549.1|8574.2|8549.2|8574.1|8549.1|14
1751653200000|2025-07-04 18:20:00|8574|8549|8574.1|8549.1|8574.1|8549.1|8574|8549|2
1751653500000|2025-07-04 18:25:00|8574|8549|8573.6|8548.6|8574|8549|8573.6|8548.6|3
1751653800000|2025-07-04 18:30:00|8573.7|8548.7|8573.8|8548.8|8573.8|8548.8|8573.6|8548.6|3
1751655000000|2025-07-04 18:50:00|8573.7|8548.7|8573.7|8548.7|8573.7|8548.7|8573.7|8548.7|1
1751655600000|2025-07-04 19:00:00|8573.4|8548.4|8573.3|8548.3|8573.4|8548.4|8573.3|8548.3|2
1751656500000|2025-07-04 19:15:00|8573.4|8548.4|8573.3|8548.3|8573.4|8548.4|8573.3|8548.3|2
1751656800000|2025-07-04 19:20:00|8573.4|8548.4|8573.5|8548.5|8573.5|8548.5|8573.3|8548.3|3
1751657100000|2025-07-04 19:25:00|8573.6|8548.6|8574.7|8549.7|8574.8|8549.8|8573.6|8548.6|4
1751657400000|2025-07-04 19:30:00|8574.6|8549.6|8574.7|8549.7|8574.7|8549.7|8574.6|8549.6|2
1751657700000|2025-07-04 19:35:00|8574.6|8549.6|8574.7|8549.7|8574.7|8549.7|8574.6|8549.6|2
1751658900000|2025-07-04 19:55:00|8574.9|8549.9|8575.2|8550.2|8575.3|8550.3|8574.8|8549.8|6
1751850000000|2025-07-07 01:00:00|8578.1|8549.1|8578.1|8549.1|8578.1|8549.1|8578.1|8549.1|1
1751851200000|2025-07-07 01:20:00|8572.9|8543.9|8572.9|8543.9|8572.9|8543.9|8572.9|8543.9|1
1751852100000|2025-07-07 01:35:00|8575.6|8546.6|8576.1|8547.1|8576.1|8547.1|8575.5|8546.5|5
1751852400000|2025-07-07 01:40:00|8575.5|8546.5|8572.6|8543.6|8576.1|8547.9|8569.1|8540.1|62
1751852700000|2025-07-07 01:45:00|8572.2|8543.2|8572.2|8543.2|8572.2|8543.2|8572.2|8543.2|1
1751853000000|2025-07-07 01:50:00|8571.1|8542.1|8571.1|8542.1|8571.1|8542.1|8571.1|8542.1|1
1751853600000|2025-07-07 02:00:00|8572.2|8543.2|8576.4|8547.6|8576.5|8547.6|8572.2|8543.2|8
1751853900000|2025-07-07 02:05:00|8575|8548.9|8573.4|8548.4|8575|8548.9|8573|8548|3
1751854200000|2025-07-07 02:10:00|8572.6|8547.6|8572.6|8547.6|8573.4|8548.4|8572.6|8547.6|3
1751855100000|2025-07-07 02:25:00|8573.4|8548.4|8573.4|8548.4|8573.4|8548.4|8573.4|8548.4|1
1751855400000|2025-07-07 02:30:00|8571.7|8546.7|8576.9|8551.9|8576.9|8551.9|8571.5|8546.5|41
1751855700000|2025-07-07 02:35:00|8583.5|8554.5|8589.3|8560.3|8594.6|8565.6|8580.9|8551.9|86
1751856000000|2025-07-07 02:40:00|8587.4|8562.4|8586.6|8561.6|8588.2|8563.2|8586.2|8561.2|36
1751856300000|2025-07-07 02:45:00|8586.5|8561.5|8583.6|8558.6|8587.5|8562.5|8583.3|8558.3|50
1751856600000|2025-07-07 02:50:00|8583.4|8558.4|8579.1|8554.1|8583.6|8558.6|8579.1|8554.1|77
1751856900000|2025-07-07 02:55:00|8580.2|8555.2|8579.9|8554.9|8580.6|8555.6|8579.1|8554.1|23
1751857200000|2025-07-07 03:00:00|8580.1|8555.1|8581.6|8556.6|8583.5|8558.5|8580|8555|52
1751857500000|2025-07-07 03:05:00|8581.7|8556.7|8579.2|8554.2|8581.9|8556.9|8579.1|8554.1|29
1751857800000|2025-07-07 03:10:00|8579|8554|8578.8|8553.8|8579|8554|8578.7|8553.7|11
1751858100000|2025-07-07 03:15:00|8579.8|8554.8|8579.5|8554.5|8579.8|8554.8|8578.9|8553.9|16
1751858400000|2025-07-07 03:20:00|8579.6|8554.6|8581.7|8556.7|8581.7|8556.7|8579.6|8554.6|30
1751858700000|2025-07-07 03:25:00|8581.8|8556.8|8582.3|8557.3|8582.9|8557.9|8581.5|8556.5|35
1751859000000|2025-07-07 03:30:00|8582.5|8557.5|8586.9|8561.9|8587.7|8562.7|8581.5|8556.5|192
1751859300000|2025-07-07 03:35:00|8587|8562|8588|8563|8590.6|8570.4|8582.1|8561.9|124
1751859600000|2025-07-07 03:40:00|8588.7|8563.7|8587.7|8562.7|8590.1|8565.1|8587.5|8562.5|107
1751859900000|2025-07-07 03:45:00|8587.8|8562.8|8590.2|8565.2|8591.5|8566.5|8587.7|8562.7|72
1751860200000|2025-07-07 03:50:00|8590.3|8565.3|8591.8|8566.8|8592.2|8567.2|8590|8565|54
1751860500000|2025-07-07 03:55:00|8592|8567|8586.6|8571.6|8592.4|8571.6|8586.2|8565.9|82
1751860800000|2025-07-07 04:00:00|8586.5|8571.5|8586.4|8571.4|8593.4|8574.2|8586.1|8568.1|114
1751861100000|2025-07-07 04:05:00|8586.2|8571.2|8589.7|8564.7|8591.2|8571.4|8585.8|8564.6|44
1751861400000|2025-07-07 04:10:00|8589.8|8564.8|8588.4|8573.4|8590.1|8573.7|8585.1|8564.8|44
1751861700000|2025-07-07 04:15:00|8588.8|8573.8|8590|8575|8595.4|8575.3|8588.4|8568.8|62
1751862000000|2025-07-07 04:20:00|8589.8|8574.8|8589.6|8574.6|8594.9|8576.2|8588.4|8569.4|63
1751862300000|2025-07-07 04:25:00|8590|8575|8590.1|8575.1|8591.5|8576.5|8589.8|8574.8|77
1751862600000|2025-07-07 04:30:00|8590.2|8575.2|8588.6|8573.6|8590.5|8575.5|8588.6|8573.6|40
1751862900000|2025-07-07 04:35:00|8588.7|8573.7|8589|8574|8594.8|8575.2|8588.3|8569.5|49
1751863200000|2025-07-07 04:40:00|8588.7|8573.7|8589.9|8574.9|8590.3|8575.3|8588.6|8573.6|44
1751863500000|2025-07-07 04:45:00|8590.4|8575.4|8590.3|8575.3|8590.8|8575.8|8589.8|8574.8|22
1751863800000|2025-07-07 04:50:00|8590.5|8575.5|8590.7|8575.7|8591.3|8576.3|8590.4|8575.4|22
1751864100000|2025-07-07 04:55:00|8590.8|8575.8|8595.2|8570.2|8595.2|8575.8|8588.6|8569|53
1751864400000|2025-07-07 05:00:00|8595.6|8570.6|8590.4|8575.4|8596.4|8576.2|8590.4|8570.4|51
1751864700000|2025-07-07 05:05:00|8590.2|8575.2|8588|8573|8590.4|8575.4|8587.9|8572.9|42
1751865000000|2025-07-07 05:10:00|8588.4|8573.4|8587.2|8572.2|8588.6|8573.6|8586.9|8571.9|53
1751865300000|2025-07-07 05:15:00|8587.3|8572.3|8586.2|8571.2|8587.5|8572.5|8586.2|8571.2|24
1751865600000|2025-07-07 05:20:00|8585.9|8570.9|8588.3|8573.3|8588.4|8573.4|8585.5|8570.5|71
1751865900000|2025-07-07 05:25:00|8588.2|8573.2|8588.8|8573.8|8588.8|8573.8|8588|8573|24
1751866200000|2025-07-07 05:30:00|8588.9|8573.9|8593.6|8568.6|8594.8|8575|8588.8|8568|53
1751866500000|2025-07-07 05:35:00|8588.6|8573.6|8588.3|8573.3|8589|8574|8587.9|8572.9|51
1751866800000|2025-07-07 05:40:00|8588.4|8573.4|8591.1|8576.1|8591.2|8576.2|8587.9|8572.9|36
1751867100000|2025-07-07 05:45:00|8591.5|8576.5|8591.9|8576.9|8598.8|8578.5|8591.1|8570.9|113
1751867400000|2025-07-07 05:50:00|8591.8|8576.8|8589.8|8574.8|8592|8577|8589.7|8574.7|76
1751867700000|2025-07-07 05:55:00|8589.9|8574.9|8594.8|8569.8|8596.6|8575.8|8589.7|8569.6|82
1751868000000|2025-07-07 06:00:00|8594.7|8569.7|8591|8576|8596.3|8576.3|8590.2|8569.6|65
1751868300000|2025-07-07 06:05:00|8591.2|8576.2|8595.3|8580.3|8595.4|8580.4|8590.6|8575.6|81
1751868600000|2025-07-07 06:10:00|8595.4|8580.4|8595.1|8580.1|8596.8|8581.8|8595|8580|87
1751868900000|2025-07-07 06:15:00|8595.2|8580.2|8600.3|8575.3|8602.5|8581.4|8595.2|8575.3|92
1751869200000|2025-07-07 06:20:00|8600.7|8575.7|8601.7|8576.7|8603.3|8578.3|8599.9|8574.9|82
1751869500000|2025-07-07 06:25:00|8601.6|8576.6|8604.3|8579.3|8605.2|8580.2|8601.4|8576.4|86
1751869800000|2025-07-07 06:30:00|8604.1|8579.1|8605.4|8580.4|8607.2|8582.2|8603.9|8578.9|137
1751870100000|2025-07-07 06:35:00|8605.2|8580.2|8600|8585|8606.8|8586.1|8600|8580|45
1751870400000|2025-07-07 06:40:00|8600.1|8585.1|8601|8586|8601.2|8586.2|8600|8585|45
1751870700000|2025-07-07 06:45:00|8600.9|8585.9|8603.8|8588.8|8603.8|8588.8|8600.8|8585.8|65
1751871000000|2025-07-07 06:50:00|8603.7|8588.7|8606|8581|8608.2|8589.3|8603|8581|44
1751871300000|2025-07-07 06:55:00|8606.2|8581.2|8605.7|8580.7|8606.6|8581.6|8604.8|8579.8|71
1751871600000|2025-07-07 07:00:00|8605.5|8580.5|8604.5|8579.5|8606.5|8581.5|8603.3|8578.3|83
1751871900000|2025-07-07 07:05:00|8604.6|8579.6|8611.8|8586.8|8612.4|8588.7|8600.3|8579.5|135
1751872200000|2025-07-07 07:10:00|8611.4|8586.4|8613|8588|8614.2|8589.2|8610.8|8585.8|140
1751872500000|2025-07-07 07:15:00|8613.1|8588.1|8614|8589|8614|8589|8610.4|8585.4|91
1751872800000|2025-07-07 07:20:00|8614.6|8589.6|8614.4|8589.4|8616.3|8596|8607.7|8587.6|106
1751873100000|2025-07-07 07:25:00|8614.3|8589.3|8611.1|8596.1|8617|8596.1|8607.8|8587.9|127
1751873400000|2025-07-07 07:30:00|8611.2|8596.2|8617.4|8592.4|8618.7|8597.1|8611.2|8590.8|87
1751873700000|2025-07-07 07:35:00|8617.3|8592.3|8615|8590|8618|8593|8614.9|8589.9|117
1751874000000|2025-07-07 07:40:00|8615.2|8590.2|8617.2|8592.2|8617.4|8592.4|8615.1|8590.1|122
1751874300000|2025-07-07 07:45:00|8617.3|8592.3|8614.6|8589.6|8617.8|8592.8|8614.3|8589.3|92
1751874600000|2025-07-07 07:50:00|8614.8|8589.8|8616|8591|8616|8591|8613.7|8588.7|92
1751874900000|2025-07-07 07:55:00|8615.8|8590.8|8618|8593|8618.2|8593.2|8615.6|8590.6|71
1751875200000|2025-07-07 08:00:00|8617.6|8592.6|8619.4|8594.4|8620.5|8595.5|8617.6|8592.6|80
1751875500000|2025-07-07 08:05:00|8619.1|8594.1|8620.5|8595.5|8620.5|8595.5|8619.1|8594.1|50
1751875800000|2025-07-07 08:10:00|8620.4|8595.4|8620.8|8595.8|8621.5|8596.5|8620.1|8595.1|92
1751876100000|2025-07-07 08:15:00|8620.7|8595.7|8620|8595|8621.4|8596.4|8619.2|8594.2|80
1751876400000|2025-07-07 08:20:00|8620.7|8595.7|8620.8|8595.8|8623.2|8598.2|8620.2|8595.2|117
1751876700000|2025-07-07 08:25:00|8620.9|8595.9|8620.5|8595.5|8621.9|8596.9|8619.7|8594.7|73
1751877000000|2025-07-07 08:30:00|8620.2|8595.2|8619.1|8594.1|8620.7|8595.7|8618.8|8593.8|112
1751877300000|2025-07-07 08:35:00|8619.4|8594.4|8620.9|8595.9|8621.2|8596.2|8618.7|8593.7|98
1751877600000|2025-07-07 08:40:00|8620.8|8595.8|8625|8600|8626.2|8601.2|8620.7|8595.7|83
1751877900000|2025-07-07 08:45:00|8625.1|8600.1|8623.8|8598.8|8628|8603|8622.7|8597.7|124
1751878200000|2025-07-07 08:50:00|8624|8599|8624.1|8599.1|8625.9|8600.9|8622.8|8597.8|116
1751878500000|2025-07-07 08:55:00|8623.9|8598.9|8624.9|8599.9|8625|8600|8623.4|8598.4|86
1751878800000|2025-07-07 09:00:00|8625|8600|8624.9|8599.9|8625.9|8600.9|8623.7|8598.7|60
1751879100000|2025-07-07 09:05:00|8625|8600|8623.1|8598.1|8625|8600|8622.9|8597.9|49
1751879400000|2025-07-07 09:10:00|8622.9|8597.9|8620.9|8595.9|8624|8599|8620.7|8595.7|85
1751879700000|2025-07-07 09:15:00|8620.8|8595.8|8620.2|8595.2|8621.7|8596.7|8619.5|8594.5|72
1751880000000|2025-07-07 09:20:00|8620.3|8595.3|8619.6|8594.6|8620.7|8595.7|8619.6|8594.6|43
1751880300000|2025-07-07 09:25:00|8619.7|8594.7|8618.3|8593.3|8619.7|8594.7|8617.7|8592.7|60
1751880600000|2025-07-07 09:30:00|8618.5|8593.5|8616.5|8591.5|8621.1|8596.1|8616.4|8591.4|70
1751880900000|2025-07-07 09:35:00|8616.4|8591.4|8616.3|8591.3|8617.6|8592.6|8615.2|8590.2|66
1751881200000|2025-07-07 09:40:00|8616.4|8591.4|8613|8588|8616.5|8591.5|8612|8587|96
1751881500000|2025-07-07 09:45:00|8612.9|8587.9|8611.7|8586.7|8613.9|8588.9|8611.3|8586.3|105
1751881800000|2025-07-07 09:50:00|8611.5|8586.5|8610.3|8585.3|8613.7|8588.7|8609.8|8584.8|77
1751882100000|2025-07-07 09:55:00|8610.4|8585.4|8610|8585|8611.4|8586.4|8608.6|8583.6|69
1751882400000|2025-07-07 10:00:00|8610.6|8585.6|8612.3|8587.3|8612.3|8587.3|8610.6|8585.6|14
1751882700000|2025-07-07 10:05:00|8612.6|8587.6|8612|8587|8613.4|8588.4|8611.7|8586.7|35
1751883000000|2025-07-07 10:10:00|8612.1|8587.1|8610.5|8585.5|8612.2|8587.2|8610.5|8585.5|31
1751883300000|2025-07-07 10:15:00|8610.4|8585.4|8610.4|8585.4|8610.6|8585.6|8610.3|8585.3|11
1751883600000|2025-07-07 10:20:00|8610.3|8585.3|8611.5|8586.5|8611.7|8586.7|8610|8585|14
1751883900000|2025-07-07 10:25:00|8611.4|8586.4|8613|8588|8613|8588|8611.1|8586.1|20
1751884200000|2025-07-07 10:30:00|8612.9|8587.9|8612.4|8587.4|8613.4|8588.4|8612|8587|27
1751884500000|2025-07-07 10:35:00|8612.3|8587.3|8613|8588|8613|8588|8612|8587|21
1751884800000|2025-07-07 10:40:00|8612.8|8587.8|8614.1|8589.1|8614.5|8589.5|8612.8|8587.8|75
1751885100000|2025-07-07 10:45:00|8614.2|8589.2|8616|8591|8616.2|8591.2|8613.9|8588.9|41
1751885400000|2025-07-07 10:50:00|8616.1|8591.1|8613.6|8588.6|8616.2|8591.2|8613.4|8588.4|22
1751885700000|2025-07-07 10:55:00|8613.4|8588.4|8612.7|8587.7|8613.8|8588.8|8612.7|8587.7|31
1751886000000|2025-07-07 11:00:00|8612.6|8587.6|8613|8588|8614.2|8589.2|8612.2|8587.2|30
1751886300000|2025-07-07 11:05:00|8612.8|8587.8|8612.6|8587.6|8613.3|8588.3|8612.6|8587.6|24
1751886600000|2025-07-07 11:10:00|8612.4|8587.4|8612.4|8587.4|8612.8|8587.8|8612.2|8587.2|15
1751886900000|2025-07-07 11:15:00|8612.5|8587.5|8613.4|8588.4|8613.6|8588.6|8612.5|8587.5|27
1751887200000|2025-07-07 11:20:00|8613.5|8588.5|8613.2|8588.2|8613.5|8588.5|8612.6|8587.6|21
1751887500000|2025-07-07 11:25:00|8613.4|8588.4|8614.6|8589.6|8615.2|8590.2|8613.2|8588.2|31
1751887800000|2025-07-07 11:30:00|8615|8590|8615.1|8590.1|8615.4|8590.4|8615|8590|12
1751888100000|2025-07-07 11:35:00|8615.2|8590.2|8615.1|8590.1|8615.2|8590.2|8615|8590|3
1751888400000|2025-07-07 11:40:00|8614.8|8589.8|8614.3|8589.3|8614.8|8589.8|8614|8589|14
1751888700000|2025-07-07 11:45:00|8614.4|8589.4|8613.6|8588.6|8614.4|8589.4|8613.5|8588.5|25
1751889000000|2025-07-07 11:50:00|8613.9|8588.9|8616.1|8591.1|8616.1|8591.1|8613.9|8588.9|42
1751889300000|2025-07-07 11:55:00|8616|8591|8616.4|8591.4|8617.4|8592.4|8615.2|8590.2|38
1751889600000|2025-07-07 12:00:00|8616.5|8591.5|8616.3|8591.3|8617.4|8592.4|8615.7|8590.7|46
1751889900000|2025-07-07 12:05:00|8616.1|8591.1|8617.1|8592.1|8617.6|8592.6|8616.1|8591.1|38
1751890200000|2025-07-07 12:10:00|8617|8592|8617.1|8592.1|8617.2|8592.2|8616.8|8591.8|30
1751890500000|2025-07-07 12:15:00|8617.5|8592.5|8615.5|8590.5|8618.6|8593.6|8615.2|8590.2|48
1751890800000|2025-07-07 12:20:00|8615.6|8590.6|8614.2|8589.2|8615.7|8590.7|8614.2|8589.2|28
1751891100000|2025-07-07 12:25:00|8614|8589|8616.2|8591.2|8616.3|8591.3|8614|8589|40
1751891400000|2025-07-07 12:30:00|8616.3|8591.3|8615.6|8590.6|8616.3|8591.3|8615.4|8590.4|10
1751891700000|2025-07-07 12:35:00|8616.3|8591.3|8615.6|8590.6|8616.4|8591.4|8615.6|8590.6|10
1751892000000|2025-07-07 12:40:00|8615.5|8590.5|8614.9|8589.9|8616|8591|8614.7|8589.7|29
1751892300000|2025-07-07 12:45:00|8615|8590|8614.7|8589.7|8615|8590|8614.4|8589.4|39
1751892600000|2025-07-07 12:50:00|8614.8|8589.8|8612.7|8587.7|8614.8|8589.8|8612.7|8587.7|24
1751892900000|2025-07-07 12:55:00|8612.8|8587.8|8613.6|8588.6|8614.2|8589.2|8612.8|8587.8|19
1751893200000|2025-07-07 13:00:00|8613.5|8588.5|8613.6|8588.6|8614.3|8589.3|8613.4|8588.4|25
1751893500000|2025-07-07 13:05:00|8613.5|8588.5|8612.7|8587.7|8613.7|8588.7|8612.5|8587.5|28
1751893800000|2025-07-07 13:10:00|8612.8|8587.8|8612.5|8587.5|8613.3|8588.3|8612|8587|65
1751894100000|2025-07-07 13:15:00|8612.4|8587.4|8610.6|8585.6|8612.5|8587.5|8610.6|8585.6|49
1751894400000|2025-07-07 13:20:00|8610.4|8585.4|8610.3|8585.3|8610.9|8585.9|8610.1|8585.1|53
1751894700000|2025-07-07 13:25:00|8610|8585|8608.4|8583.4|8610.4|8585.4|8607.6|8582.6|53
1751895000000|2025-07-07 13:30:00|8608.3|8583.3|8607|8582|8608.3|8583.3|8607|8582|61
1751895300000|2025-07-07 13:35:00|8607.1|8582.1|8608.6|8583.6|8608.9|8583.9|8607|8582|62
1751895600000|2025-07-07 13:40:00|8608.7|8583.7|8608.8|8583.8|8609|8584|8608.3|8583.3|69
1751895900000|2025-07-07 13:45:00|8608.6|8583.6|8607.8|8582.8|8608.9|8583.9|8607.6|8582.6|42
1751896200000|2025-07-07 13:50:00|8607.9|8582.9|8605.6|8580.6|8607.9|8582.9|8605.6|8580.6|33
1751896500000|2025-07-07 13:55:00|8605.8|8580.8|8606.1|8581.1|8606.5|8581.5|8605.8|8580.8|31
1751896800000|2025-07-07 14:00:00|8605.7|8580.7|8605|8580|8606.2|8581.2|8604.1|8579.1|69
1751897100000|2025-07-07 14:05:00|8604.9|8579.9|8604.7|8579.7|8605|8580|8603.7|8578.7|62
1751897400000|2025-07-07 14:10:00|8604.8|8579.8|8606.8|8581.8|8606.9|8581.9|8604.7|8579.7|31
1751897700000|2025-07-07 14:15:00|8606.9|8581.9|8607.2|8582.2|8607.2|8582.2|8606|8581|33
1751898000000|2025-07-07 14:20:00|8607.3|8582.3|8607.5|8582.5|8607.6|8582.6|8607|8582|20
1751898300000|2025-07-07 14:25:00|8607.6|8582.6|8606.9|8581.9|8607.6|8582.6|8606.4|8581.4|41
1751898600000|2025-07-07 14:30:00|8607|8582|8604.4|8579.4|8607|8582|8604.4|8579.4|43
1751898900000|2025-07-07 14:35:00|8604.3|8579.3|8602.8|8577.8|8604.3|8579.3|8602.8|8577.8|64
1751899200000|2025-07-07 14:40:00|8602.7|8577.7|8602.2|8577.2|8603.4|8578.4|8602.2|8577.2|19
1751899500000|2025-07-07 14:45:00|8602.1|8577.1|8601.4|8576.4|8602.2|8577.2|8599.1|8574.1|63
1751899800000|2025-07-07 14:50:00|8601.1|8576.1|8601.2|8576.2|8602.5|8577.5|8600.3|8575.3|63
1751900100000|2025-07-07 14:55:00|8601.1|8576.1|8601|8576|8601.6|8576.6|8600.9|8575.9|24
1751900400000|2025-07-07 15:00:00|8600.9|8575.9|8601.2|8576.2|8601.3|8576.3|8599.5|8574.5|86
1751900700000|2025-07-07 15:05:00|8601.3|8576.3|8602.1|8577.1|8603|8578|8601|8576|53
1751901000000|2025-07-07 15:10:00|8602.2|8577.2|8602|8577|8602.4|8577.4|8602|8577|47
1751901300000|2025-07-07 15:15:00|8602.1|8577.1|8603|8578|8603|8578|8601|8576|39
1751901600000|2025-07-07 15:20:00|8603.3|8578.3|8603.6|8578.6|8603.6|8578.6|8603|8578|13
1751901900000|2025-07-07 15:25:00|8603.5|8578.5|8601.6|8576.6|8603.6|8578.6|8601.4|8576.4|62
1751902200000|2025-07-07 15:30:00|8601.4|8576.4|8601|8576|8602|8577|8600.2|8575.2|34
1751902500000|2025-07-07 15:35:00|8600.8|8575.8|8600.6|8575.6|8601.4|8576.4|8600.6|8575.6|32
1751902800000|2025-07-07 15:40:00|8600.7|8575.7|8601.7|8576.7|8601.7|8576.7|8600.6|8575.6|44
1751903100000|2025-07-07 15:45:00|8601.6|8576.6|8603.6|8578.6|8603.6|8578.6|8601.2|8576.2|25
1751903400000|2025-07-07 15:50:00|8603.8|8578.8|8603.3|8578.3|8603.8|8578.8|8603.3|8578.3|13
1751903700000|2025-07-07 15:55:00|8603.4|8578.4|8602.8|8577.8|8603.4|8578.4|8601.8|8576.8|21
1751904000000|2025-07-07 16:00:00|8602.7|8577.7|8602.2|8577.2|8602.9|8577.9|8602.2|8577.2|23
1751904300000|2025-07-07 16:05:00|8602.3|8577.3|8601.4|8576.4|8602.8|8577.8|8601.2|8576.2|22
1751904600000|2025-07-07 16:10:00|8601.6|8576.6|8600.5|8575.5|8601.6|8576.6|8600.4|8575.4|47
1751904900000|2025-07-07 16:15:00|8600.6|8575.6|8601|8576|8601.9|8576.9|8600.4|8575.4|42
1751905200000|2025-07-07 16:20:00|8601.1|8576.1|8610.7|8585.7|8611.3|8586.3|8600.6|8575.6|228
1751905500000|2025-07-07 16:25:00|8610.5|8585.5|8606.6|8581.6|8610.7|8585.7|8606.4|8581.4|113
1751905800000|2025-07-07 16:30:00|8606.5|8581.5|8608.9|8583.9|8608.9|8583.9|8605.9|8580.9|68
1751906100000|2025-07-07 16:35:00|8608.7|8583.7|8608.4|8583.4|8609.8|8584.8|8608.2|8583.2|93
1751906400000|2025-07-07 16:40:00|8608.3|8583.3|8607.9|8582.9|8608.4|8583.4|8606.7|8581.7|81
1751906700000|2025-07-07 16:45:00|8607.8|8582.8|8609.1|8584.1|8609.9|8584.9|8607.8|8582.8|50
1751907000000|2025-07-07 16:50:00|8609|8584|8610.4|8585.4|8610.4|8585.4|8607.5|8582.5|60
1751907300000|2025-07-07 16:55:00|8610.5|8585.5|8611.3|8586.3|8611.9|8586.9|8610.5|8585.5|41
1751907600000|2025-07-07 17:00:00|8610.5|8585.5|8612.8|8587.8|8613.1|8588.1|8609.9|8584.9|85
1751907900000|2025-07-07 17:05:00|8613|8588|8610.5|8585.5|8613|8588|8609.9|8584.9|77
1751908200000|2025-07-07 17:10:00|8610.4|8585.4|8610.4|8585.4|8610.9|8585.9|8609.9|8584.9|61
1751908500000|2025-07-07 17:15:00|8610.5|8585.5|8609.8|8584.8|8610.6|8585.6|8609.7|8584.7|107
1751908800000|2025-07-07 17:20:00|8609.7|8584.7|8609.8|8584.8|8609.9|8584.9|8609.1|8584.1|40
1751909100000|2025-07-07 17:25:00|8609.9|8584.9|8609.9|8584.9|8610.3|8585.3|8609.5|8584.5|14
1751909400000|2025-07-07 17:30:00|8609.8|8584.8|8607.8|8582.8|8609.8|8584.8|8607.4|8582.4|130
1751909700000|2025-07-07 17:35:00|8608|8583|8608|8583|8609.2|8584.2|8607.6|8582.6|79
1751910000000|2025-07-07 17:40:00|8607.8|8582.8|8607.9|8582.9|8609.5|8584.5|8607.6|8582.6|90
1751910300000|2025-07-07 17:45:00|8608|8583|8609|8584|8609.5|8584.5|8607.9|8582.9|43
1751910600000|2025-07-07 17:50:00|8609.1|8584.1|8608.8|8583.8|8609.2|8584.2|8608.2|8583.2|44
1751910900000|2025-07-07 17:55:00|8608.7|8583.7|8608.8|8583.8|8609.2|8584.2|8608.3|8583.3|29
1751911200000|2025-07-07 18:00:00|8608.9|8583.9|8609.2|8584.2|8609.3|8584.3|8608.7|8583.7|31
1751911500000|2025-07-07 18:05:00|8609.3|8584.3|8608.4|8583.4|8609.4|8584.4|8606.9|8581.9|22
1751911800000|2025-07-07 18:10:00|8608.5|8583.5|8609.9|8584.9|8609.9|8584.9|8608.4|8583.4|21
1751912100000|2025-07-07 18:15:00|8610|8585|8613|8588|8613.2|8588.2|8610|8585|41
1751912400000|2025-07-07 18:20:00|8612.9|8587.9|8613.8|8588.8|8614.3|8589.3|8612.7|8587.7|37
1751912700000|2025-07-07 18:25:00|8613.7|8588.7|8613.8|8588.8|8613.9|8588.9|8613|8588|23
1751913000000|2025-07-07 18:30:00|8613.7|8588.7|8612.9|8587.9|8613.9|8588.9|8612.9|8587.9|13
1751913300000|2025-07-07 18:35:00|8612.3|8587.3|8610.7|8585.7|8612.3|8587.3|8610.5|8585.5|29
1751913600000|2025-07-07 18:40:00|8610.8|8585.8|8609.2|8584.2|8610.8|8585.8|8609.1|8584.1|21
1751913900000|2025-07-07 18:45:00|8609.3|8584.3|8608.4|8583.4|8609.3|8584.3|8608.3|8583.3|30
1751914200000|2025-07-07 18:50:00|8608.3|8583.3|8608.2|8583.2|8608.4|8583.4|8607|8582|23
1751914500000|2025-07-07 18:55:00|8608.1|8583.1|8608.5|8583.5|8608.6|8583.6|8607.5|8582.5|33
1751914800000|2025-07-07 19:00:00|8608.4|8583.4|8608.4|8583.4|8608.4|8583.4|8607.3|8582.3|51
1751915100000|2025-07-07 19:05:00|8608.2|8583.2|8608.6|8583.6|8608.6|8583.6|8608.1|8583.1|6
1751915400000|2025-07-07 19:10:00|8609|8584|8607.4|8582.4|8609|8584|8607.3|8582.3|20
1751915700000|2025-07-07 19:15:00|8607.6|8582.6|8608.8|8583.8|8608.8|8583.8|8607.4|8582.4|19
1751916000000|2025-07-07 19:20:00|8608.9|8583.9|8609.2|8584.2|8609.3|8584.3|8608.9|8583.9|4
1751916300000|2025-07-07 19:25:00|8609.3|8584.3|8612.7|8587.7|8612.8|8587.8|8609.3|8584.3|50
1751916600000|2025-07-07 19:30:00|8612.6|8587.6|8614.5|8589.5|8614.5|8589.5|8611.5|8586.5|53
1751916900000|2025-07-07 19:35:00|8614.4|8589.4|8614.6|8589.6|8614.6|8589.6|8614.4|8589.4|21
1751917200000|2025-07-07 19:40:00|8614.5|8589.5|8614.9|8589.9|8616|8591|8614.5|8589.5|34
1751917500000|2025-07-07 19:45:00|8615|8590|8615|8590|8615.7|8590.7|8614.3|8589.3|34
1751917800000|2025-07-07 19:50:00|8614.9|8589.9|8614.9|8589.9|8615.3|8590.3|8614.4|8589.4|50
1751918100000|2025-07-07 19:55:00|8615.2|8590.2|8614.9|8589.9|8615.3|8590.3|8614.7|8589.7|28
1751936400000|2025-07-08 01:00:00|8613.5|8588.5|8611|8582|8614.1|8588.5|8611|8582|4
1751936700000|2025-07-08 01:05:00|8610|8581|8606.9|8577.9|8610.5|8581.5|8603|8576.8|24
1751937000000|2025-07-08 01:10:00|8605.4|8576.4|8604.3|8579|8607.5|8579.2|8604.3|8575.6|33
1751937300000|2025-07-08 01:15:00|8604.7|8579.1|8605.2|8580.2|8605.5|8580.5|8603.6|8578.3|40
1751937600000|2025-07-08 01:20:00|8605.3|8580.3|8606.5|8581.5|8606.5|8581.5|8605.2|8580.2|29
1751937900000|2025-07-08 01:25:00|8605.9|8580.9|8603.9|8578.9|8606.5|8581.5|8603.5|8578.5|60
1751938200000|2025-07-08 01:30:00|8604.4|8579.4|8599.9|8574.9|8604.4|8579.4|8599.9|8574.9|51
1751938500000|2025-07-08 01:35:00|8600.3|8575.3|8597.9|8572.9|8600.4|8575.4|8596.1|8571.1|37
1751938800000|2025-07-08 01:40:00|8598.6|8573.6|8602.2|8577.2|8602.7|8577.7|8598.1|8573.1|55
1751939100000|2025-07-08 01:45:00|8602.9|8577.9|8604.3|8579.3|8604.3|8579.3|8602.1|8577.1|22
1751939400000|2025-07-08 01:50:00|8604.5|8579.5|8605|8580|8605.3|8580.3|8603|8578|31
1751939700000|2025-07-08 01:55:00|8605.3|8580.3|8603.5|8578.5|8606.4|8581.4|8603.5|8578.5|12
1751940000000|2025-07-08 02:00:00|8603.4|8578.4|8603.4|8578.4|8603.6|8578.6|8603.4|8578.4|15
1751940300000|2025-07-08 02:05:00|8602.3|8577.3|8601.8|8576.8|8602.5|8577.5|8601.4|8576.4|47
1751940600000|2025-07-08 02:10:00|8602|8577|8598.8|8573.8|8603.2|8578.2|8598.2|8573.2|68
1751940900000|2025-07-08 02:15:00|8598.5|8573.5|8598.7|8573.7|8599.1|8574.1|8595.9|8570.9|56
1751941200000|2025-07-08 02:20:00|8598.6|8573.6|8593.1|8568.1|8598.7|8573.7|8593.1|8568.1|33
1751941500000|2025-07-08 02:25:00|8593.5|8568.5|8593.9|8568.9|8594.8|8569.8|8593.4|8568.4|22
1751941800000|2025-07-08 02:30:00|8593.7|8568.7|8595.4|8570.4|8596|8571|8593.7|8568.7|20
1751942100000|2025-07-08 02:35:00|8595.7|8570.7|8595.2|8570.2|8595.8|8570.8|8594.8|8569.8|6
1751942400000|2025-07-08 02:40:00|8595.3|8570.3|8594.6|8569.6|8595.3|8570.3|8594.6|8569.6|2
1751942700000|2025-07-08 02:45:00|8594.5|8569.5|8594.8|8569.8|8594.9|8569.9|8594.5|8569.5|4
1751943000000|2025-07-08 02:50:00|8594.9|8569.9|8594.9|8569.9|8594.9|8569.9|8594.9|8569.9|1
1751943300000|2025-07-08 02:55:00|8595|8570|8594.4|8569.4|8595.5|8570.5|8593.5|8568.5|16
1751943600000|2025-07-08 03:00:00|8594|8569|8594.1|8569.1|8595.1|8570.1|8593.5|8568.5|66
1751943900000|2025-07-08 03:05:00|8593.7|8568.7|8593.3|8568.3|8594.1|8569.1|8591.4|8566.4|106
1751944200000|2025-07-08 03:10:00|8592.6|8567.6|8594.4|8569.4|8595.1|8570.1|8592.3|8567.3|55
1751944500000|2025-07-08 03:15:00|8595.6|8570.6|8596.9|8571.9|8599.6|8574.6|8594.3|8569.3|70
1751944800000|2025-07-08 03:20:00|8596.8|8571.8|8597.8|8572.8|8598.8|8573.8|8596.4|8571.4|33
1751945100000|2025-07-08 03:25:00|8597.9|8572.9|8598.5|8573.5|8598.7|8573.7|8596.5|8571.5|56
1751945400000|2025-07-08 03:30:00|8598.6|8573.6|8596.5|8571.5|8600.3|8579.8|8590.6|8570.9|181
1751945700000|2025-07-08 03:35:00|8596.4|8571.4|8593.7|8568.7|8596.5|8571.5|8592.9|8567.9|108
1751946000000|2025-07-08 03:40:00|8593.8|8568.8|8594.3|8569.3|8595.8|8570.8|8592.9|8567.9|80
1751946300000|2025-07-08 03:45:00|8594.4|8569.4|8592.3|8567.3|8594.8|8569.8|8592|8567|76
1751946600000|2025-07-08 03:50:00|8592.7|8567.7|8593.3|8568.3|8595.6|8570.6|8592.7|8567.7|101
1751946900000|2025-07-08 03:55:00|8593.4|8568.4|8595.8|8570.8|8596.1|8571.1|8593.4|8568.4|53
1751947200000|2025-07-08 04:00:00|8596|8571|8597.7|8572.7|8598.1|8573.1|8595.6|8570.6|75
1751947500000|2025-07-08 04:05:00|8597.6|8572.6|8595.2|8580.2|8600.7|8582.4|8593|8572.5|113
1751947800000|2025-07-08 04:10:00|8595.1|8580.1|8598|8583|8603|8583.1|8594.8|8577.3|87
1751948100000|2025-07-08 04:15:00|8597.9|8582.9|8602.9|8577.9|8604.2|8583|8595.3|8575.5|92
1751948400000|2025-07-08 04:20:00|8602.8|8577.8|8602.2|8577.2|8603.6|8578.6|8602.2|8577.2|37
1751948700000|2025-07-08 04:25:00|8602.1|8577.1|8598.8|8583.8|8602.9|8584.6|8597.3|8576.7|60
1751949000000|2025-07-08 04:30:00|8598.9|8583.9|8594.9|8579.9|8602.6|8583.9|8594.8|8574.2|115
1751949300000|2025-07-08 04:35:00|8595|8580|8597.4|8572.4|8599.2|8580.4|8592.8|8571.5|127
1751949600000|2025-07-08 04:40:00|8597.5|8572.5|8596|8571|8597.6|8572.6|8595.2|8570.2|106
1751949900000|2025-07-08 04:45:00|8595.9|8570.9|8596|8571|8596.3|8571.3|8595.1|8570.1|65
1751950200000|2025-07-08 04:50:00|8596.4|8571.4|8593.6|8568.6|8597.6|8572.6|8593|8568|87
1751950500000|2025-07-08 04:55:00|8593.4|8568.4|8586.1|8571.1|8593.4|8571.4|8584.6|8565|98
1751950800000|2025-07-08 05:00:00|8585.6|8570.6|8594.2|8569.2|8594.5|8573.4|8584.8|8567.7|90
1751951100000|2025-07-08 05:05:00|8594.1|8569.1|8594|8569|8595.5|8570.5|8593.2|8568.2|66
1751951400000|2025-07-08 05:10:00|8593.9|8568.9|8594|8569|8596.4|8571.4|8593.3|8568.3|79
1751951700000|2025-07-08 05:15:00|8594.1|8569.1|8594.2|8569.2|8595.1|8570.1|8592.9|8567.9|76
1751952000000|2025-07-08 05:20:00|8594.4|8569.4|8593.7|8568.7|8594.7|8569.7|8593.7|8568.7|25
1751952300000|2025-07-08 05:25:00|8593.8|8568.8|8594.3|8569.3|8594.3|8569.3|8592.7|8567.7|42
1751952600000|2025-07-08 05:30:00|8594.2|8569.2|8595.7|8570.7|8596.6|8571.6|8594|8569|62
1751952900000|2025-07-08 05:35:00|8595.6|8570.6|8596.9|8571.9|8597.6|8572.6|8595.3|8570.3|71
1751953200000|2025-07-08 05:40:00|8596.4|8571.4|8595.2|8570.2|8597.1|8572.1|8595|8570|41
1751953500000|2025-07-08 05:45:00|8595.3|8570.3|8590.1|8575.1|8595.5|8575.7|8588.8|8569.6|56
1751953800000|2025-07-08 05:50:00|8590|8575|8588.6|8573.6|8591.2|8576.2|8588.6|8573.6|84
1751954100000|2025-07-08 05:55:00|8588.7|8573.7|8593.4|8568.4|8594.8|8575.3|8588.7|8568.4|65
1751954400000|2025-07-08 06:00:00|8593.3|8568.3|8584.9|8569.9|8593.3|8570.4|8583.5|8563.4|95
1751954700000|2025-07-08 06:05:00|8585|8570|8583.5|8568.5|8585.3|8570.3|8581.9|8566.9|83
1751955000000|2025-07-08 06:10:00|8583.6|8568.6|8586.6|8571.6|8587.1|8572.1|8582.1|8567.1|88
1751955300000|2025-07-08 06:15:00|8587|8572|8586.9|8571.9|8593.1|8573.4|8585.9|8565.6|107
1751955600000|2025-07-08 06:20:00|8587|8572|8594.9|8569.9|8595|8572.4|8587|8566.6|88
1751955900000|2025-07-08 06:25:00|8595|8570|8593.4|8568.4|8596|8577.2|8589.9|8568.4|94
1751956200000|2025-07-08 06:30:00|8593.5|8568.5|8589|8574|8593.5|8574.8|8588.2|8568.3|55
1751956500000|2025-07-08 06:35:00|8588.8|8573.8|8588.1|8573.1|8589.6|8574.6|8586.7|8571.7|53
1751956800000|2025-07-08 06:40:00|8588.2|8573.2|8588.2|8573.2|8588.7|8573.7|8586.6|8571.6|51
1751957100000|2025-07-08 06:45:00|8588.1|8573.1|8589.8|8574.8|8590.2|8575.2|8587.8|8572.8|55
1751957400000|2025-07-08 06:50:00|8589.7|8574.7|8587.6|8572.6|8589.7|8574.7|8587.1|8572.1|55
1751957700000|2025-07-08 06:55:00|8587.7|8572.7|8587.6|8572.6|8587.8|8572.8|8585.9|8570.9|66
1751958000000|2025-07-08 07:00:00|8587.4|8572.4|8587.3|8572.3|8589|8574|8586.8|8571.8|87
1751958300000|2025-07-08 07:05:00|8587.6|8572.6|8585.6|8570.6|8588.5|8573.5|8585.2|8570.2|71
1751958600000|2025-07-08 07:10:00|8585.8|8570.8|8583.8|8568.8|8585.9|8570.9|8583.4|8568.4|79
1751958900000|2025-07-08 07:15:00|8583.9|8568.9|8584|8569|8589.8|8570.2|8583.8|8563.6|69
1751959200000|2025-07-08 07:20:00|8584.3|8569.3|8585.8|8570.8|8586|8571|8584|8569|42
1751959500000|2025-07-08 07:25:00|8586|8571|8587.8|8572.8|8587.8|8572.8|8585.4|8570.4|56
1751959800000|2025-07-08 07:30:00|8588|8573|8585.6|8570.6|8588|8573|8585.6|8570.6|25
1751960100000|2025-07-08 07:35:00|8585.7|8570.7|8584.8|8569.8|8585.8|8570.8|8583.5|8568.5|72
1751960400000|2025-07-08 07:40:00|8584.7|8569.7|8585|8570|8586.8|8571.8|8584.7|8569.7|56
1751960700000|2025-07-08 07:45:00|8584.9|8569.9|8583.3|8568.3|8585.2|8570.2|8583.2|8568.2|51
1751961000000|2025-07-08 07:50:00|8583.2|8568.2|8583.8|8568.8|8584.3|8569.3|8583.2|8568.2|35
1751961300000|2025-07-08 07:55:00|8583.7|8568.7|8585.1|8570.1|8585.4|8570.4|8583.4|8568.4|26
1751961600000|2025-07-08 08:00:00|8585|8570|8587.7|8572.7|8588|8573|8584.7|8569.7|71
1751961900000|2025-07-08 08:05:00|8587.6|8572.6|8589.4|8574.4|8594.5|8574.4|8586.2|8566|68
1751962200000|2025-07-08 08:10:00|8589.3|8574.3|8587.6|8572.6|8590|8575|8587.6|8572.6|57
1751962500000|2025-07-08 08:15:00|8587.7|8572.7|8590|8575|8590.2|8575.2|8587.7|8572.7|64
1751962800000|2025-07-08 08:20:00|8589.9|8574.9|8592|8577|8598.8|8577.3|8589.5|8571.9|115
1751963100000|2025-07-08 08:25:00|8591.4|8576.4|8591|8576|8591.7|8576.7|8590.4|8575.4|49
1751963400000|2025-07-08 08:30:00|8590.8|8575.8|8592.8|8577.8|8592.8|8577.8|8590.8|8575.8|46
1751963700000|2025-07-08 08:35:00|8592.7|8577.7|8593.3|8578.3|8593.9|8578.9|8592.4|8577.4|42
1751964000000|2025-07-08 08:40:00|8593.4|8578.4|8598.5|8573.5|8598.5|8578.7|8593|8572.9|48
1751964300000|2025-07-08 08:45:00|8598.1|8573.1|8597.3|8572.3|8598.6|8573.6|8596.1|8571.1|93
1751964600000|2025-07-08 08:50:00|8597.2|8572.2|8596.3|8571.3|8597.7|8572.7|8595.5|8570.5|50
1751964900000|2025-07-08 08:55:00|8596.1|8571.1|8597.7|8572.7|8598.6|8573.6|8596.1|8571.1|69
1751965200000|2025-07-08 09:00:00|8597.8|8572.8|8598|8573|8598.5|8573.5|8597.7|8572.7|32
1751965500000|2025-07-08 09:05:00|8598.1|8573.1|8599.5|8574.5|8599.5|8574.5|8597.9|8572.9|27
1751965800000|2025-07-08 09:10:00|8599.6|8574.6|8600.7|8575.7|8600.7|8580.5|8595.1|8574.6|52
1751966100000|2025-07-08 09:15:00|8600.8|8575.8|8598.6|8573.6|8600.8|8575.8|8598.3|8573.3|23
1751966400000|2025-07-08 09:20:00|8598.5|8573.5|8600|8575|8600|8575|8598.3|8573.3|24
1751966700000|2025-07-08 09:25:00|8599.9|8574.9|8592.4|8577.4|8599.9|8577.6|8591.4|8571|42
1751967000000|2025-07-08 09:30:00|8592.5|8577.5|8591.8|8576.8|8592.7|8577.7|8591.8|8576.8|31
1751967300000|2025-07-08 09:35:00|8591.6|8576.6|8592.7|8577.7|8593.1|8578.1|8590.5|8575.5|59
1751967600000|2025-07-08 09:40:00|8592.8|8577.8|8597.5|8572.5|8597.7|8578|8592.5|8572.3|31
1751967900000|2025-07-08 09:45:00|8597.4|8572.4|8594.8|8569.8|8597.5|8572.5|8593.1|8568.1|54
1751968200000|2025-07-08 09:50:00|8594.7|8569.7|8589.9|8574.9|8594.7|8575.2|8588.2|8568.1|50
1751968500000|2025-07-08 09:55:00|8590|8575|8588.4|8573.4|8593.5|8575.2|8587.8|8568|74
1751968800000|2025-07-08 10:00:00|8588.2|8573.2|8588.7|8573.7|8595.5|8575.5|8588.2|8569|79
1751969100000|2025-07-08 10:05:00|8587.9|8572.9|8587.4|8572.4|8593.4|8573.5|8587.2|8568.4|52
1751969400000|2025-07-08 10:10:00|8587.3|8572.3|8591.1|8566.1|8592.3|8572.9|8587.2|8565.1|47
1751969700000|2025-07-08 10:15:00|8591|8566|8592.1|8567.1|8592.1|8567.1|8590.7|8565.7|24
1751970000000|2025-07-08 10:20:00|8592.4|8567.4|8593.2|8568.2|8594|8569|8592.4|8567.4|42
1751970300000|2025-07-08 10:25:00|8593.1|8568.1|8594.1|8569.1|8594.1|8569.1|8593|8568|16
1751970600000|2025-07-08 10:30:00|8594.2|8569.2|8593.3|8568.3|8594.2|8569.2|8593.3|8568.3|14
1751970900000|2025-07-08 10:35:00|8593.4|8568.4|8593.3|8568.3|8593.5|8568.5|8593.3|8568.3|15
1751971200000|2025-07-08 10:40:00|8593.1|8568.1|8593.4|8568.4|8593.9|8568.9|8593|8568|13
1751971500000|2025-07-08 10:45:00|8593.3|8568.3|8594.6|8569.6|8595|8570|8593.3|8568.3|24
1751971800000|2025-07-08 10:50:00|8594.5|8569.5|8594|8569|8594.5|8569.5|8593.9|8568.9|15
1751972100000|2025-07-08 10:55:00|8594.1|8569.1|8594|8569|8594.2|8569.2|8593.3|8568.3|13
1751972400000|2025-07-08 11:00:00|8593.9|8568.9|8591.8|8566.8|8594|8569|8590.8|8565.8|54
1751972700000|2025-07-08 11:05:00|8591.4|8566.4|8590.4|8565.4|8591.4|8566.4|8590.4|8565.4|35
1751973000000|2025-07-08 11:10:00|8590.5|8565.5|8590.3|8565.3|8590.8|8565.8|8590.3|8565.3|26
1751973300000|2025-07-08 11:15:00|8590.4|8565.4|8590.3|8565.3|8590.4|8565.4|8589.6|8564.6|12
1751973600000|2025-07-08 11:20:00|8590.4|8565.4|8591.1|8566.1|8591.1|8566.1|8589.5|8564.5|23
1751973900000|2025-07-08 11:25:00|8591.2|8566.2|8590.4|8565.4|8591.3|8566.3|8590|8565|33
1751974200000|2025-07-08 11:30:00|8590.7|8565.7|8591|8566|8591|8566|8590.7|8565.7|9
1751974500000|2025-07-08 11:35:00|8590.6|8565.6|8590.4|8565.4|8590.6|8565.6|8590.4|8565.4|2
1751974800000|2025-07-08 11:40:00|8590.3|8565.3|8590.6|8565.6|8591.6|8566.6|8590.3|8565.3|17
1751975100000|2025-07-08 11:45:00|8591|8566|8592.3|8567.3|8593.8|8568.8|8591|8566|28
1751975400000|2025-07-08 11:50:00|8592.2|8567.2|8591.2|8566.2|8592.2|8567.2|8589.9|8564.9|65
1751975700000|2025-07-08 11:55:00|8591.1|8566.1|8591.2|8566.2|8593|8568|8591|8566|51
1751976000000|2025-07-08 12:00:00|8591.1|8566.1|8591.6|8566.6|8592.2|8567.2|8590.8|8565.8|28
1751976300000|2025-07-08 12:05:00|8591.5|8566.5|8590.1|8565.1|8591.5|8566.5|8589.3|8564.3|58
1751976600000|2025-07-08 12:10:00|8590.4|8565.4|8585.2|8570.2|8590.4|8570.3|8585|8564.9|41
1751976900000|2025-07-08 12:15:00|8585.6|8570.6|8585.7|8570.7|8585.9|8570.9|8585.2|8570.2|36
1751977200000|2025-07-08 12:20:00|8585.8|8570.8|8586.1|8571.1|8586.3|8571.3|8585.6|8570.6|41
1751977500000|2025-07-08 12:25:00|8586|8571|8585|8570|8586|8571|8585|8570|19
1751977800000|2025-07-08 12:30:00|8585.1|8570.1|8584.8|8569.8|8585.2|8570.2|8584.5|8569.5|22
1751978100000|2025-07-08 12:35:00|8584.6|8569.6|8584.6|8569.6|8584.6|8569.6|8584.3|8569.3|20
1751978400000|2025-07-08 12:40:00|8584.5|8569.5|8585.5|8570.5|8585.6|8570.6|8584.5|8569.5|37
1751978700000|2025-07-08 12:45:00|8585.4|8570.4|8585.5|8570.5|8585.6|8570.6|8585.3|8570.3|26
1751979000000|2025-07-08 12:50:00|8585.6|8570.6|8585.8|8570.8|8585.9|8570.9|8585.2|8570.2|22
1751979300000|2025-07-08 12:55:00|8585.3|8570.3|8586.8|8571.8|8586.8|8571.8|8584.6|8569.6|34
1751979600000|2025-07-08 13:00:00|8587.2|8572.2|8586.6|8571.6|8587.5|8572.5|8586.4|8571.4|12
1751979900000|2025-07-08 13:05:00|8586.7|8571.7|8586.5|8571.5|8587.4|8572.4|8586|8571|26
1751980200000|2025-07-08 13:10:00|8586.6|8571.6|8589.6|8574.6|8589.8|8574.8|8586.5|8571.5|28
1751980500000|2025-07-08 13:15:00|8589.7|8574.7|8589.1|8574.1|8589.8|8574.8|8589|8574|28
1751980800000|2025-07-08 13:20:00|8589.2|8574.2|8590.6|8575.6|8591.1|8576.1|8589|8574|35
1751981100000|2025-07-08 13:25:00|8590.5|8575.5|8590.6|8575.6|8590.8|8575.8|8590.5|8575.5|8
1751981400000|2025-07-08 13:30:00|8590.1|8575.1|8591.6|8576.6|8592|8577|8589.9|8574.9|61
1751981700000|2025-07-08 13:35:00|8591.4|8576.4|8592|8577|8592.6|8577.6|8591.4|8576.4|46
1751982000000|2025-07-08 13:40:00|8591.6|8576.6|8592.8|8577.8|8594.2|8579.2|8591.6|8576.6|55
1751982300000|2025-07-08 13:45:00|8592.5|8577.5|8592.3|8577.3|8592.6|8577.6|8591.7|8576.7|34
1751982600000|2025-07-08 13:50:00|8592.1|8577.1|8596.1|8571.1|8597|8577.4|8591.8|8570.3|54
1751982900000|2025-07-08 13:55:00|8596.2|8571.2|8591.8|8576.8|8596.8|8576.8|8591.8|8571.1|56
1751983200000|2025-07-08 14:00:00|8592|8577|8592.9|8577.9|8598|8577.9|8591.8|8571.7|49
1751983500000|2025-07-08 14:05:00|8593|8578|8600.9|8575.9|8601.1|8579.8|8593|8574.6|61
1751983800000|2025-07-08 14:10:00|8600.8|8575.8|8595.1|8580.1|8601|8580.5|8595|8574.7|76
1751984100000|2025-07-08 14:15:00|8595.2|8580.2|8594.3|8579.3|8595.2|8580.2|8594.3|8579.3|44
1751984400000|2025-07-08 14:20:00|8594.4|8579.4|8601.9|8576.9|8602.6|8580.3|8593.8|8575.3|41
1751984700000|2025-07-08 14:25:00|8602.1|8577.1|8598.7|8573.7|8602.1|8577.1|8598|8573|73
1751985000000|2025-07-08 14:30:00|8598.5|8573.5|8597.7|8572.7|8598.7|8573.7|8597.6|8572.6|41
1751985300000|2025-07-08 14:35:00|8597.9|8572.9|8599.6|8574.6|8599.9|8574.9|8597.9|8572.9|48
1751985600000|2025-07-08 14:40:00|8599.5|8574.5|8599.3|8574.3|8599.7|8574.7|8599|8574|41
1751985900000|2025-07-08 14:45:00|8599.1|8574.1|8598.8|8573.8|8600.3|8575.3|8597.1|8572.1|83
1751986200000|2025-07-08 14:50:00|8598.9|8573.9|8600.9|8575.9|8600.9|8575.9|8598.7|8573.7|68
1751986500000|2025-07-08 14:55:00|8600.7|8575.7|8599.3|8574.3|8600.9|8575.9|8599.1|8574.1|74
1751986800000|2025-07-08 15:00:00|8599.2|8574.2|8601.4|8576.4|8602.3|8577.3|8599|8574|65
1751987100000|2025-07-08 15:05:00|8601.5|8576.5|8600.7|8575.7|8601.6|8576.6|8599.7|8574.7|46
1751987400000|2025-07-08 15:10:00|8600.9|8575.9|8601.3|8576.3|8602.2|8577.2|8600.5|8575.5|78
1751987700000|2025-07-08 15:15:00|8601.2|8576.2|8601.3|8576.3|8601.9|8576.9|8600.7|8575.7|35
1751988000000|2025-07-08 15:20:00|8600.9|8575.9|8601.2|8576.2|8601.2|8576.2|8599.6|8574.6|73
1751988300000|2025-07-08 15:25:00|8601|8576|8602.2|8577.2|8602.8|8577.8|8600.7|8575.7|44
1751988600000|2025-07-08 15:30:00|8602.4|8577.4|8601|8576|8603.4|8578.4|8600.7|8575.7|71
1751988900000|2025-07-08 15:35:00|8600.7|8575.7|8599.9|8574.9|8601|8576|8599.9|8574.9|18
1751989200000|2025-07-08 15:40:00|8600.1|8575.1|8601.1|8576.1|8601.8|8576.8|8599.9|8574.9|51
1751989500000|2025-07-08 15:45:00|8601|8576|8601.1|8576.1|8601.5|8576.5|8600.5|8575.5|15
1751989800000|2025-07-08 15:50:00|8601|8576|8601.6|8576.6|8601.9|8576.9|8600.9|8575.9|37
1751990100000|2025-07-08 15:55:00|8601.5|8576.5|8601.5|8576.5|8601.5|8576.5|8601|8576|18
1751990400000|2025-07-08 16:00:00|8601.4|8576.4|8601.7|8576.7|8602|8577|8601.4|8576.4|21
1751990700000|2025-07-08 16:05:00|8601.8|8576.8|8601.9|8576.9|8602|8577|8601.7|8576.7|12
1751991000000|2025-07-08 16:10:00|8601.4|8576.4|8601.1|8576.1|8601.4|8576.4|8600.7|8575.7|21
1751991300000|2025-07-08 16:15:00|8601|8576|8600.8|8575.8|8601.3|8576.3|8600.8|8575.8|21
1751991600000|2025-07-08 16:20:00|8600.7|8575.7|8600.4|8575.4|8600.8|8575.8|8600.1|8575.1|17
1751991900000|2025-07-08 16:25:00|8600.3|8575.3|8599.3|8574.3|8600.5|8575.5|8599.3|8574.3|21
1751992200000|2025-07-08 16:30:00|8599.4|8574.4|8603.8|8578.8|8605.6|8580.6|8599.4|8574.4|150
1751992500000|2025-07-08 16:35:00|8604|8579|8605.8|8580.8|8606.2|8581.2|8603.9|8578.9|136
1751992800000|2025-07-08 16:40:00|8605.7|8580.7|8605.1|8580.1|8606.2|8581.2|8604.6|8579.6|103
1751993100000|2025-07-08 16:45:00|8605|8580|8605|8580|8605.6|8580.6|8604.3|8579.3|85
1751993400000|2025-07-08 16:50:00|8604.9|8579.9|8606.2|8581.2|8606.9|8581.9|8604.8|8579.8|60
1751993700000|2025-07-08 16:55:00|8606.3|8581.3|8602.3|8577.3|8606.3|8581.3|8601.8|8576.8|129
1751994000000|2025-07-08 17:00:00|8602.2|8577.2|8600.8|8575.8|8603.7|8578.7|8600.7|8575.7|91
1751994300000|2025-07-08 17:05:00|8600.9|8575.9|8601.4|8576.4|8602.5|8577.5|8600.8|8575.8|113
1751994600000|2025-07-08 17:10:00|8601.5|8576.5|8601.1|8576.1|8602|8577|8600.7|8575.7|67
1751994900000|2025-07-08 17:15:00|8601.2|8576.2|8602.6|8577.6|8602.6|8577.6|8601|8576|39
1751995200000|2025-07-08 17:20:00|8602.7|8577.7|8602.4|8577.4|8603|8578|8602|8577|49
1751995500000|2025-07-08 17:25:00|8602.8|8577.8|8600.8|8575.8|8602.8|8577.8|8600.7|8575.7|52
1751995800000|2025-07-08 17:30:00|8600.7|8575.7|8602|8577|8602|8577|8600.2|8575.2|51
1751996100000|2025-07-08 17:35:00|8601.9|8576.9|8601.6|8576.6|8602|8577|8601|8576|30
1751996400000|2025-07-08 17:40:00|8601.8|8576.8|8601.2|8576.2|8601.8|8576.8|8601.2|8576.2|23
1751996700000|2025-07-08 17:45:00|8601|8576|8601.2|8576.2|8601.8|8576.8|8600.9|8575.9|50
1751997000000|2025-07-08 17:50:00|8601.4|8576.4|8600.9|8575.9|8601.6|8576.6|8600.9|8575.9|93
1751997300000|2025-07-08 17:55:00|8600.7|8575.7|8600|8575|8600.9|8575.9|8600|8575|47
1751997600000|2025-07-08 18:00:00|8599.9|8574.9|8600|8575|8600.1|8575.1|8599.8|8574.8|13
1751997900000|2025-07-08 18:05:00|8600.1|8575.1|8600|8575|8600.1|8575.1|8599.8|8574.8|9
1751998200000|2025-07-08 18:10:00|8599.9|8574.9|8600|8575|8600.1|8575.1|8599.9|8574.9|16
1751998500000|2025-07-08 18:15:00|8600.1|8575.1|8599.2|8574.2|8600.2|8575.2|8598.7|8573.7|27
1751998800000|2025-07-08 18:20:00|8599.3|8574.3|8599.2|8574.2|8599.3|8574.3|8599.1|8574.1|6
1751999100000|2025-07-08 18:25:00|8599.1|8574.1|8599.8|8574.8|8599.8|8574.8|8599.1|8574.1|10
1751999400000|2025-07-08 18:30:00|8599.9|8574.9|8599.6|8574.6|8599.9|8574.9|8599.5|8574.5|12
1751999700000|2025-07-08 18:35:00|8599.2|8574.2|8598.8|8573.8|8599.2|8574.2|8598.6|8573.6|33
1752000000000|2025-07-08 18:40:00|8599.1|8574.1|8598.7|8573.7|8599.5|8574.5|8598.6|8573.6|14
1752000300000|2025-07-08 18:45:00|8598.8|8573.8|8598|8573|8599|8574|8598|8573|28
1752000600000|2025-07-08 18:50:00|8597.9|8572.9|8596.1|8571.1|8598|8573|8596.1|8571.1|51
1752000900000|2025-07-08 18:55:00|8596.2|8571.2|8596.1|8571.1|8596.4|8571.4|8595.7|8570.7|17
1752001200000|2025-07-08 19:00:00|8596.2|8571.2|8596.4|8571.4|8596.6|8571.6|8596.2|8571.2|33
1752001500000|2025-07-08 19:05:00|8596.2|8571.2|8596.6|8571.6|8596.7|8571.7|8596.2|8571.2|10
1752002100000|2025-07-08 19:15:00|8596.8|8571.8|8596.6|8571.6|8596.8|8571.8|8596.6|8571.6|4
1752002400000|2025-07-08 19:20:00|8596.7|8571.7|8596.6|8571.6|8596.7|8571.7|8596.3|8571.3|11
1752002700000|2025-07-08 19:25:00|8596.7|8571.7|8596.8|8571.8|8596.8|8571.8|8596.6|8571.6|3
1752003000000|2025-07-08 19:30:00|8596.3|8571.3|8595.3|8570.3|8596.3|8571.3|8595.2|8570.2|28
1752003300000|2025-07-08 19:35:00|8595.4|8570.4|8595.4|8570.4|8595.4|8570.4|8595.2|8570.2|17
1752003600000|2025-07-08 19:40:00|8595.3|8570.3|8595.3|8570.3|8595.4|8570.4|8595.3|8570.3|7
1752003900000|2025-07-08 19:45:00|8595.4|8570.4|8595.2|8570.2|8595.4|8570.4|8595.2|8570.2|37
1752004200000|2025-07-08 19:50:00|8594.4|8569.4|8594|8569|8594.4|8569.4|8593|8568|20
1752004500000|2025-07-08 19:55:00|8593.6|8568.6|8594|8569|8594|8569|8593.6|8568.6|8
1752022800000|2025-07-09 01:00:00|8601.1|8572.1|8600|8571|8601.1|8572.1|8599.3|8570.3|5
1752023100000|2025-07-09 01:05:00|8598.5|8569.5|8599.1|8570.1|8599.1|8570.1|8598.5|8569.5|2
1752023700000|2025-07-09 01:15:00|8600|8571|8599.9|8570.9|8601.1|8572.1|8599|8570|11
1752024900000|2025-07-09 01:35:00|8601.1|8572.1|8600|8571|8601.1|8572.1|8598.8|8569.8|4
1752025200000|2025-07-09 01:40:00|8598.3|8569.3|8598.3|8569.3|8598.3|8569.3|8598.3|8569.3|1
1752026400000|2025-07-09 02:00:00|8600.1|8575.1|8600.4|8575.4|8600.4|8575.4|8598.6|8573.6|8
1752026700000|2025-07-09 02:05:00|8600.2|8575.2|8598.9|8573.9|8600.2|8575.2|8597.7|8572.7|157
1752027000000|2025-07-09 02:10:00|8598.5|8573.5|8598.4|8573.4|8598.5|8573.5|8598.4|8573.4|6
1752027300000|2025-07-09 02:15:00|8598.5|8573.5|8596.4|8571.4|8599|8574|8596.4|8571.4|178
1752027600000|2025-07-09 02:20:00|8596.6|8571.6|8595.7|8570.7|8596.6|8571.6|8595.7|8570.7|39
1752027900000|2025-07-09 02:25:00|8596.4|8571.4|8597.8|8572.8|8598.1|8573.1|8596.4|8571.4|10
1752028200000|2025-07-09 02:30:00|8598|8573|8597.5|8572.5|8598.1|8573.1|8597.5|8572.5|7
1752028500000|2025-07-09 02:35:00|8597.6|8572.6|8597.8|8572.8|8598.2|8573.2|8597.5|8572.5|15
1752028800000|2025-07-09 02:40:00|8598.2|8573.2|8601.7|8576.7|8602.2|8577.2|8598|8573|60
1752029100000|2025-07-09 02:45:00|8601.9|8576.9|8602.4|8577.4|8602.4|8577.4|8601.5|8576.5|6
1752029400000|2025-07-09 02:50:00|8602.2|8577.2|8602.8|8577.8|8603|8578|8602.1|8577.1|8
1752029700000|2025-07-09 02:55:00|8602.4|8577.4|8604.1|8579.1|8605|8580|8601|8576|181
1752030000000|2025-07-09 03:00:00|8605|8580|8605.8|8580.8|8606.3|8581.3|8603.5|8578.5|299
1752030300000|2025-07-09 03:05:00|8606.1|8581.1|8607.5|8582.5|8608.8|8583.8|8605.1|8580.1|126
1752030600000|2025-07-09 03:10:00|8607.3|8582.3|8606.4|8581.4|8607.3|8582.3|8606.3|8581.3|19
1752030900000|2025-07-09 03:15:00|8606.5|8581.5|8604.7|8579.7|8606.6|8581.6|8602.8|8577.8|87
1752031200000|2025-07-09 03:20:00|8604.1|8579.1|8606|8581|8606|8581|8603.7|8578.7|60
1752031500000|2025-07-09 03:25:00|8606.5|8581.5|8609.2|8584.2|8609.8|8588.4|8603.3|8581.5|47
1752031800000|2025-07-09 03:30:00|8608.7|8583.7|8606.1|8591.1|8612.9|8592.5|8605.4|8583.1|190
1752032100000|2025-07-09 03:35:00|8605.8|8590.8|8608.2|8593.2|8614.5|8593.3|8605.8|8586.7|110
1752032400000|2025-07-09 03:40:00|8608.3|8593.3|8614.6|8589.6|8616.2|8596|8607.6|8588|122
1752032700000|2025-07-09 03:45:00|8614.7|8589.7|8607|8592|8614.7|8594|8605.9|8588.8|93
1752033000000|2025-07-09 03:50:00|8607.1|8592.1|8607.9|8592.9|8608.4|8593.4|8606.3|8591.3|52
1752033300000|2025-07-09 03:55:00|8608|8593|8609.2|8594.2|8610.3|8595.3|8607.9|8592.9|78
1752033600000|2025-07-09 04:00:00|8609.1|8594.1|8606.3|8591.3|8613.3|8594.4|8606.3|8588|68
1752033900000|2025-07-09 04:05:00|8606.4|8591.4|8603.5|8588.5|8610.2|8591.6|8603.3|8585|100
1752034200000|2025-07-09 04:10:00|8603.6|8588.6|8602.6|8587.6|8605.7|8590.7|8602.3|8587.3|90
1752034500000|2025-07-09 04:15:00|8602.5|8587.5|8604|8589|8609.2|8589.3|8601.6|8583.9|82
1752034800000|2025-07-09 04:20:00|8604.1|8589.1|8609.3|8584.3|8610.1|8589.3|8603.9|8583.5|71
1752035100000|2025-07-09 04:25:00|8609.4|8584.4|8608.1|8583.1|8610|8585|8608.1|8583.1|35
1752035400000|2025-07-09 04:30:00|8607.9|8582.9|8608.3|8583.3|8609.1|8584.1|8606.2|8581.2|62
1752035700000|2025-07-09 04:35:00|8608.5|8583.5|8608.2|8583.2|8609.1|8584.1|8607.8|8582.8|43
1752036000000|2025-07-09 04:40:00|8608.8|8583.8|8602.2|8587.2|8609.2|8589.1|8601.1|8581.6|68
1752036300000|2025-07-09 04:45:00|8602.3|8587.3|8601.3|8586.3|8603.3|8588.3|8600.7|8585.7|75
1752036600000|2025-07-09 04:50:00|8601.4|8586.4|8601.2|8586.2|8603.3|8588.3|8599.3|8584.3|131
1752036900000|2025-07-09 04:55:00|8600.4|8585.4|8601|8586|8601.8|8586.8|8599.6|8584.6|89
1752037200000|2025-07-09 05:00:00|8600.9|8585.9|8601.9|8586.9|8602.4|8587.4|8598.9|8583.9|113
1752037500000|2025-07-09 05:05:00|8601.6|8586.6|8602.3|8587.3|8602.9|8587.9|8601.3|8586.3|68
1752037800000|2025-07-09 05:10:00|8602.5|8587.5|8607.9|8582.9|8608|8587.7|8601.9|8582|69
1752038100000|2025-07-09 05:15:00|8607.8|8582.8|8608|8583|8608.4|8583.4|8607.3|8582.3|48
1752038400000|2025-07-09 05:20:00|8608.1|8583.1|8608.9|8583.9|8609.8|8584.8|8608.1|8583.1|60
1752038700000|2025-07-09 05:25:00|8608.7|8583.7|8610.2|8585.2|8610.4|8585.4|8608.7|8583.7|52
1752039000000|2025-07-09 05:30:00|8610.1|8585.1|8604.9|8589.9|8610.2|8590.3|8604|8585.1|56
1752039300000|2025-07-09 05:35:00|8604.7|8589.7|8603.3|8588.3|8604.9|8589.9|8602.5|8587.5|58
1752039600000|2025-07-09 05:40:00|8603.5|8588.5|8602.6|8587.6|8604.3|8589.3|8602.3|8587.3|57
1752039900000|2025-07-09 05:45:00|8602.5|8587.5|8603.7|8588.7|8603.9|8588.9|8602.5|8587.5|41
1752040200000|2025-07-09 05:50:00|8603.5|8588.5|8603.5|8588.5|8604.2|8589.2|8602.7|8587.7|60
1752040500000|2025-07-09 05:55:00|8603.4|8588.4|8603.2|8588.2|8604.2|8589.2|8602.4|8587.4|55
1752040800000|2025-07-09 06:00:00|8603.1|8588.1|8602|8587|8604|8589|8601.1|8586.1|127
1752041100000|2025-07-09 06:05:00|8602.1|8587.1|8601.3|8586.3|8607.2|8587.9|8601.3|8581.8|51
1752041400000|2025-07-09 06:10:00|8601.2|8586.2|8599.8|8584.8|8605.5|8586.3|8599.1|8579.9|62
1752041700000|2025-07-09 06:15:00|8599.6|8584.6|8599.3|8584.3|8600|8585|8598|8583|54
1752042000000|2025-07-09 06:20:00|8599.8|8584.8|8601|8586|8601.8|8586.8|8599.4|8584.4|69
1752042300000|2025-07-09 06:25:00|8601.1|8586.1|8601.6|8586.6|8602.4|8587.4|8601.1|8586.1|37
1752042600000|2025-07-09 06:30:00|8601.7|8586.7|8601.6|8586.6|8602.4|8587.4|8601.4|8586.4|70
1752042900000|2025-07-09 06:35:00|8601.1|8586.1|8595.5|8580.5|8605.4|8586.1|8594.9|8574.9|105
1752043200000|2025-07-09 06:40:00|8600.6|8575.6|8601.7|8576.7|8602.1|8583.4|8596.4|8575.5|48
1752043500000|2025-07-09 06:45:00|8601.5|8576.5|8600.4|8575.4|8602|8577|8599.6|8574.6|94
1752043800000|2025-07-09 06:50:00|8600.3|8575.3|8598.3|8573.3|8600.3|8575.3|8597.1|8572.1|80
1752044100000|2025-07-09 06:55:00|8598.4|8573.4|8593|8578|8599.2|8578|8593|8572.1|75
1752044400000|2025-07-09 07:00:00|8592.8|8577.8|8592.6|8577.6|8592.8|8577.8|8590.9|8575.9|51
1752044700000|2025-07-09 07:05:00|8592.4|8577.4|8594.1|8579.1|8597.7|8579.6|8592|8572.6|49
1752045000000|2025-07-09 07:10:00|8594.2|8579.2|8593|8568|8594.4|8579.4|8587.6|8567.2|113
1752045300000|2025-07-09 07:15:00|8593.1|8568.1|8586.4|8571.4|8593.4|8573.8|8584.9|8565.6|132
1752045600000|2025-07-09 07:20:00|8586.6|8571.6|8587.5|8572.5|8588.8|8573.8|8586.4|8571.4|94
1752045900000|2025-07-09 07:25:00|8587.6|8572.6|8588.6|8573.6|8588.8|8573.8|8587.5|8572.5|37
1752046200000|2025-07-09 07:30:00|8588.7|8573.7|8590.4|8575.4|8591|8576|8588.6|8573.6|43
1752046500000|2025-07-09 07:35:00|8590.3|8575.3|8597.6|8572.6|8597.6|8577.4|8590|8572.2|84
1752046800000|2025-07-09 07:40:00|8592.6|8577.6|8590.6|8575.6|8592.7|8577.7|8590.6|8575.6|65
1752047100000|2025-07-09 07:45:00|8590.5|8575.5|8592.4|8577.4|8592.4|8577.4|8590.1|8575.1|48
1752047400000|2025-07-09 07:50:00|8592.6|8577.6|8591.4|8576.4|8592.8|8577.8|8591.2|8576.2|40
1752047700000|2025-07-09 07:55:00|8596.3|8571.3|8596.8|8571.8|8597.3|8572.3|8595.9|8570.9|52
1752048000000|2025-07-09 08:00:00|8596.9|8571.9|8595|8570|8597.4|8572.4|8595|8570|81
1752048300000|2025-07-09 08:05:00|8595.1|8570.1|8591.8|8576.8|8597.2|8577|8591.5|8569.6|58
1752048600000|2025-07-09 08:10:00|8591.7|8576.7|8591.4|8576.4|8591.8|8576.8|8590|8575|66
1752048900000|2025-07-09 08:15:00|8591|8576|8590.4|8575.4|8591.4|8576.4|8590|8575|40
1752049200000|2025-07-09 08:20:00|8590.6|8575.6|8590.4|8575.4|8590.8|8575.8|8590|8575|33
1752049500000|2025-07-09 08:25:00|8590.3|8575.3|8589.6|8574.6|8590.6|8575.6|8588.7|8573.7|53
1752049800000|2025-07-09 08:30:00|8589.2|8574.2|8587.3|8572.3|8589.2|8574.2|8586|8571|63
1752050100000|2025-07-09 08:35:00|8587.2|8572.2|8589.2|8574.2|8590.1|8575.1|8587.2|8572.2|76
1752050400000|2025-07-09 08:40:00|8589.1|8574.1|8587.9|8572.9|8590.9|8575.9|8587.8|8572.8|99
1752050700000|2025-07-09 08:45:00|8588|8573|8589.3|8574.3|8589.4|8574.4|8586.9|8571.9|57
1752051000000|2025-07-09 08:50:00|8589.4|8574.4|8590|8575|8590.2|8575.2|8589.3|8574.3|51
1752051300000|2025-07-09 08:55:00|8589.7|8574.7|8588.2|8573.2|8590.4|8575.4|8588|8573|42
1752051600000|2025-07-09 09:00:00|8588|8573|8589.2|8574.2|8589.3|8574.3|8588|8573|41
1752051900000|2025-07-09 09:05:00|8588.6|8573.6|8587.1|8572.1|8589.1|8574.1|8586.6|8571.6|51
1752052200000|2025-07-09 09:10:00|8587.2|8572.2|8587|8572|8587.7|8572.7|8586.2|8571.2|57
1752052500000|2025-07-09 09:15:00|8587.1|8572.1|8591|8576|8591|8576|8587.1|8572.1|63
1752052800000|2025-07-09 09:20:00|8590.9|8575.9|8590.8|8575.8|8591.4|8576.4|8589.9|8574.9|58
1752053100000|2025-07-09 09:25:00|8590.7|8575.7|8592.7|8577.7|8592.8|8577.8|8590|8575|69
1752053400000|2025-07-09 09:30:00|8592.8|8577.8|8591.6|8576.6|8592.8|8577.8|8591.4|8576.4|30
1752053700000|2025-07-09 09:35:00|8591.8|8576.8|8591|8576|8592.2|8577.2|8590.3|8575.3|36
1752054000000|2025-07-09 09:40:00|8590.7|8575.7|8588.2|8573.2|8592.1|8575.7|8586.3|8567.1|79
1752054300000|2025-07-09 09:45:00|8588|8573|8586.3|8571.3|8588|8573|8585.1|8570.1|61
1752054600000|2025-07-09 09:50:00|8586.6|8571.6|8589|8564|8589.9|8571.6|8583|8563.2|109
1752054900000|2025-07-09 09:55:00|8588.6|8563.6|8586.3|8571.3|8590|8571.4|8585|8563.5|47
1752055200000|2025-07-09 10:00:00|8586.9|8571.9|8585.5|8570.5|8587.8|8572.8|8585.1|8570.1|58
1752055500000|2025-07-09 10:05:00|8585.9|8570.9|8585.1|8570.1|8586|8571|8585|8570|33
1752055800000|2025-07-09 10:10:00|8585|8570|8587.2|8572.2|8587.6|8572.6|8584.5|8569.5|43
1752056100000|2025-07-09 10:15:00|8587.3|8572.3|8585.4|8570.4|8587.3|8572.3|8585.1|8570.1|22
1752056400000|2025-07-09 10:20:00|8585.3|8570.3|8587.3|8572.3|8587.5|8572.5|8585.3|8570.3|35
1752056700000|2025-07-09 10:25:00|8587.4|8572.4|8587.3|8572.3|8587.4|8572.4|8587.1|8572.1|18
1752057000000|2025-07-09 10:30:00|8587.2|8572.2|8593.1|8568.1|8593.7|8573.5|8587.1|8568.1|32
1752057300000|2025-07-09 10:35:00|8593.2|8568.2|8588.2|8573.2|8593.7|8573.6|8588.2|8568.1|25
1752057600000|2025-07-09 10:40:00|8588|8573|8588|8573|8588.8|8573.8|8587.8|8572.8|35
1752057900000|2025-07-09 10:45:00|8588.2|8573.2|8588.1|8573.1|8588.8|8573.8|8587.9|8572.9|35
1752058200000|2025-07-09 10:50:00|8588|8573|8587.8|8572.8|8588.6|8573.6|8587.6|8572.6|33
1752058500000|2025-07-09 10:55:00|8587.9|8572.9|8588.6|8573.6|8588.6|8573.6|8587.8|8572.8|16
1752058800000|2025-07-09 11:00:00|8588.4|8573.4|8588.6|8573.6|8589.1|8574.1|8588.3|8573.3|29
1752059100000|2025-07-09 11:05:00|8588.5|8573.5|8587.9|8572.9|8589|8574|8587.8|8572.8|22
1752059400000|2025-07-09 11:10:00|8587.8|8572.8|8589|8574|8589.2|8574.2|8587.6|8572.6|33
1752059700000|2025-07-09 11:15:00|8589.5|8574.5|8588.9|8573.9|8589.6|8574.6|8588.6|8573.6|24
1752060000000|2025-07-09 11:20:00|8588.8|8573.8|8588.3|8573.3|8588.8|8573.8|8588.3|8573.3|22
1752060300000|2025-07-09 11:25:00|8588.4|8573.4|8587.7|8572.7|8588.4|8573.4|8587|8572|53
1752060600000|2025-07-09 11:30:00|8587.3|8572.3|8586.2|8571.2|8591.6|8572.3|8585.4|8565.8|19
1752060900000|2025-07-09 11:35:00|8586.3|8571.3|8586.6|8571.6|8586.6|8571.6|8586.1|8571.1|8
1752061200000|2025-07-09 11:40:00|8586.5|8571.5|8586.7|8571.7|8586.7|8571.7|8586.5|8571.5|7
1752061500000|2025-07-09 11:45:00|8586.8|8571.8|8586.7|8571.7|8586.8|8571.8|8586.7|8571.7|10
1752061800000|2025-07-09 11:50:00|8587.4|8572.4|8590.4|8575.4|8595.5|8576|8587.4|8568.4|42
1752062100000|2025-07-09 11:55:00|8590.5|8575.5|8591.1|8576.1|8591.1|8576.1|8590.5|8575.5|19
1752062400000|2025-07-09 12:00:00|8591|8576|8590.3|8575.3|8591.1|8576.1|8589.9|8574.9|13
1752062700000|2025-07-09 12:05:00|8590.4|8575.4|8589.7|8574.7|8590.4|8575.4|8589.6|8574.6|11
1752063000000|2025-07-09 12:10:00|8589.9|8574.9|8589.3|8574.3|8590.3|8575.3|8588.7|8573.7|33
1752063300000|2025-07-09 12:15:00|8589.2|8574.2|8588.4|8573.4|8589.2|8574.2|8586.5|8571.5|57
1752063600000|2025-07-09 12:20:00|8588.8|8573.8|8590.4|8575.4|8590.4|8575.4|8588.6|8573.6|43
1752063900000|2025-07-09 12:25:00|8590.3|8575.3|8590.7|8575.7|8591|8576|8589.4|8574.4|34
1752064200000|2025-07-09 12:30:00|8590.8|8575.8|8590|8575|8590.8|8575.8|8589.8|8574.8|16
1752064500000|2025-07-09 12:35:00|8590.1|8575.1|8589.9|8574.9|8590.6|8575.6|8589.4|8574.4|20
1752064800000|2025-07-09 12:40:00|8589.8|8574.8|8590.6|8575.6|8590.8|8575.8|8589.4|8574.4|18
1752065100000|2025-07-09 12:45:00|8590.2|8575.2|8591.3|8576.3|8591.3|8576.3|8590.2|8575.2|18
1752065400000|2025-07-09 12:50:00|8591.2|8576.2|8588.3|8573.3|8591.3|8576.3|8587.6|8572.6|43
1752065700000|2025-07-09 12:55:00|8588.4|8573.4|8588.4|8573.4|8588.4|8573.4|8588|8573|14
1752066000000|2025-07-09 13:00:00|8588.2|8573.2|8588.8|8573.8|8589|8574|8588|8573|27
1752066300000|2025-07-09 13:05:00|8588.7|8573.7|8590.2|8575.2|8590.3|8575.3|8588.7|8573.7|44
1752066600000|2025-07-09 13:10:00|8589.9|8574.9|8587.7|8572.7|8589.9|8574.9|8587.7|8572.7|66
1752066900000|2025-07-09 13:15:00|8588|8573|8587.2|8572.2|8588|8573|8586|8571|48
1752067200000|2025-07-09 13:20:00|8587.3|8572.3|8587.9|8572.9|8588.2|8573.2|8587.1|8572.1|21
1752067500000|2025-07-09 13:25:00|8588|8573|8589.2|8574.2|8589.2|8574.2|8588|8573|31
1752067800000|2025-07-09 13:30:00|8589.1|8574.1|8588.2|8573.2|8589.6|8574.6|8588|8573|51
1752068100000|2025-07-09 13:35:00|8588.1|8573.1|8589.4|8574.4|8589.7|8574.7|8588|8573|55
1752068400000|2025-07-09 13:40:00|8589.6|8574.6|8589.4|8574.4|8589.6|8574.6|8589.3|8574.3|27
1752068700000|2025-07-09 13:45:00|8589.5|8574.5|8589.3|8574.3|8590|8575|8589.3|8574.3|43
1752069000000|2025-07-09 13:50:00|8589.4|8574.4|8592.9|8567.9|8592.9|8574.4|8587.9|8567.9|38
1752069300000|2025-07-09 13:55:00|8593|8568|8592|8567|8593|8568|8591.4|8566.4|50
1752069600000|2025-07-09 14:00:00|8591.9|8566.9|8592.9|8567.9|8593.7|8568.7|8591.9|8566.9|45
1752069900000|2025-07-09 14:05:00|8593|8568|8590.6|8565.6|8593|8568|8590.6|8565.6|50
1752070200000|2025-07-09 14:10:00|8591|8566|8586.7|8571.7|8592.4|8572.4|8586.7|8566|53
1752070500000|2025-07-09 14:15:00|8586.6|8571.6|8585.9|8570.9|8586.8|8571.8|8585.4|8570.4|49
1752070800000|2025-07-09 14:20:00|8585.8|8570.8|8585.4|8570.4|8586|8571|8585.4|8570.4|33
1752071100000|2025-07-09 14:25:00|8585.2|8570.2|8585.7|8570.7|8585.7|8570.7|8584.9|8569.9|27
1752071400000|2025-07-09 14:30:00|8585.8|8570.8|8586.7|8571.7|8586.9|8571.9|8585.8|8570.8|39
1752071700000|2025-07-09 14:35:00|8586.9|8571.9|8586.8|8571.8|8587.4|8572.4|8586.7|8571.7|22
1752072000000|2025-07-09 14:40:00|8586.7|8571.7|8587|8572|8587.4|8572.4|8586.7|8571.7|24
1752072300000|2025-07-09 14:45:00|8587.1|8572.1|8587.7|8572.7|8587.7|8572.7|8586.8|8571.8|39
1752072600000|2025-07-09 14:50:00|8587.9|8572.9|8594.2|8569.2|8594.2|8574|8587.8|8568.9|11
1752072900000|2025-07-09 14:55:00|8594.1|8569.1|8593.4|8568.4|8594.1|8569.1|8593.3|8568.3|20
1752073200000|2025-07-09 15:00:00|8593.8|8568.8|8593.6|8568.6|8593.8|8568.8|8593.4|8568.4|23
1752073500000|2025-07-09 15:05:00|8593.8|8568.8|8594.4|8569.4|8594.4|8569.4|8593.6|8568.6|25
1752073800000|2025-07-09 15:10:00|8594.3|8569.3|8594.4|8569.4|8594.6|8569.6|8594.3|8569.3|16
1752074100000|2025-07-09 15:15:00|8594.3|8569.3|8594.4|8569.4|8594.6|8569.6|8594.3|8569.3|13
1752074400000|2025-07-09 15:20:00|8594.5|8569.5|8594.4|8569.4|8595|8570|8594.4|8569.4|6
1752074700000|2025-07-09 15:25:00|8594.5|8569.5|8595.3|8570.3|8595.3|8570.3|8594.4|8569.4|11
1752075000000|2025-07-09 15:30:00|8595|8570|8595.2|8570.2|8595.9|8570.9|8595|8570|17
1752075300000|2025-07-09 15:35:00|8595.5|8570.5|8595.1|8570.1|8595.5|8570.5|8594.9|8569.9|9
1752075600000|2025-07-09 15:40:00|8595.2|8570.2|8596|8571|8596.3|8571.3|8595.2|8570.2|17
1752075900000|2025-07-09 15:45:00|8596.3|8571.3|8596|8571|8596.3|8571.3|8595.8|8570.8|15
1752076200000|2025-07-09 15:50:00|8595.8|8570.8|8596.4|8571.4|8596.5|8571.5|8595.8|8570.8|14
1752076500000|2025-07-09 15:55:00|8595.9|8570.9|8595.9|8570.9|8596.1|8571.1|8595.8|8570.8|7
1752076800000|2025-07-09 16:00:00|8596|8571|8596|8571|8596.1|8571.1|8595.8|8570.8|8
1752077100000|2025-07-09 16:05:00|8595.9|8570.9|8596.4|8571.4|8596.4|8571.4|8595.9|8570.9|6
1752077400000|2025-07-09 16:10:00|8596.3|8571.3|8596.6|8571.6|8596.6|8571.6|8596.2|8571.2|14
1752077700000|2025-07-09 16:15:00|8596.4|8571.4|8596.6|8571.6|8596.8|8571.8|8596.4|8571.4|9
1752078300000|2025-07-09 16:25:00|8596.3|8571.3|8596.6|8571.6|8596.6|8571.6|8596.3|8571.3|2
1752078600000|2025-07-09 16:30:00|8596.5|8571.5|8596.1|8571.1|8596.5|8571.5|8595.9|8570.9|11
1752078900000|2025-07-09 16:35:00|8595.9|8570.9|8595.4|8570.4|8596|8571|8595.4|8570.4|7
1752079200000|2025-07-09 16:40:00|8595.2|8570.2|8594.2|8569.2|8595.2|8570.2|8594.2|8569.2|6
1752079500000|2025-07-09 16:45:00|8594.4|8569.4|8594.5|8569.5|8594.6|8569.6|8593.4|8568.4|17
1752079800000|2025-07-09 16:50:00|8594.4|8569.4|8594.3|8569.3|8594.5|8569.5|8594|8569|18
1752080100000|2025-07-09 16:55:00|8594.2|8569.2|8594.4|8569.4|8594.4|8569.4|8594.2|8569.2|5
1752080400000|2025-07-09 17:00:00|8594.3|8569.3|8594.5|8569.5|8594.5|8569.5|8594.3|8569.3|4
1752080700000|2025-07-09 17:05:00|8594.4|8569.4|8593.1|8568.1|8594.4|8569.4|8593.1|8568.1|7
1752081000000|2025-07-09 17:10:00|8593.2|8568.2|8592.4|8567.4|8593.2|8568.2|8592.4|8567.4|10
1752081300000|2025-07-09 17:15:00|8592.5|8567.5|8593.4|8568.4|8593.4|8568.4|8592.5|8567.5|5
1752081600000|2025-07-09 17:20:00|8593.2|8568.2|8593.1|8568.1|8593.5|8568.5|8592.9|8567.9|13
1752081900000|2025-07-09 17:25:00|8593|8568|8593.4|8568.4|8593.5|8568.5|8593|8568|7
1752082500000|2025-07-09 17:35:00|8593.3|8568.3|8593.4|8568.4|8593.4|8568.4|8593.3|8568.3|2
1752082800000|2025-07-09 17:40:00|8593.3|8568.3|8593.4|8568.4|8593.4|8568.4|8593.3|8568.3|2
1752083100000|2025-07-09 17:45:00|8593.3|8568.3|8593.1|8568.1|8593.3|8568.3|8593.1|8568.1|4
1752083400000|2025-07-09 17:50:00|8592.7|8567.7|8592.7|8567.7|8592.7|8567.7|8592.7|8567.7|1
1752083700000|2025-07-09 17:55:00|8592.8|8567.8|8593.2|8568.2|8593.3|8568.3|8592.7|8567.7|11
1752084000000|2025-07-09 18:00:00|8593.3|8568.3|8592.3|8567.3|8593.3|8568.3|8592.3|8567.3|40
1752084300000|2025-07-09 18:05:00|8592.4|8567.4|8592.4|8567.4|8592.4|8567.4|8592.1|8567.1|12
1752084600000|2025-07-09 18:10:00|8592.5|8567.5|8592.1|8567.1|8592.6|8567.6|8592|8567|20
1752084900000|2025-07-09 18:15:00|8592|8567|8591.5|8566.5|8592.1|8567.1|8591.5|8566.5|38
1752085200000|2025-07-09 18:20:00|8591.2|8566.2|8591.1|8566.1|8591.2|8566.2|8590.3|8565.3|46
1752085500000|2025-07-09 18:25:00|8590.9|8565.9|8591.2|8566.2|8591.2|8566.2|8590.9|8565.9|3
1752085800000|2025-07-09 18:30:00|8591.3|8566.3|8591.3|8566.3|8591.9|8566.9|8591.3|8566.3|10
1752086100000|2025-07-09 18:35:00|8591.4|8566.4|8591.7|8566.7|8591.8|8566.8|8591.4|8566.4|10
1752086400000|2025-07-09 18:40:00|8591.8|8566.8|8591.9|8566.9|8591.9|8566.9|8591.7|8566.7|4
1752086700000|2025-07-09 18:45:00|8593.3|8568.3|8593.7|8568.7|8593.7|8568.7|8593.3|8568.3|8
1752087000000|2025-07-09 18:50:00|8593.8|8568.8|8593.7|8568.7|8593.8|8568.8|8593.7|8568.7|2
1752087300000|2025-07-09 18:55:00|8593.6|8568.6|8593.4|8568.4|8593.7|8568.7|8593.1|8568.1|12
1752087600000|2025-07-09 19:00:00|8593.5|8568.5|8593.5|8568.5|8593.5|8568.5|8593.5|8568.5|1
1752087900000|2025-07-09 19:05:00|8593.3|8568.3|8593.5|8568.5|8593.5|8568.5|8593.1|8568.1|4
1752088200000|2025-07-09 19:10:00|8593.7|8568.7|8593.5|8568.5|8593.7|8568.7|8593.5|8568.5|2
1752088500000|2025-07-09 19:15:00|8593.3|8568.3|8593.1|8568.1|8593.3|8568.3|8593.1|8568.1|2
1752089400000|2025-07-09 19:30:00|8593.3|8568.3|8593.5|8568.5|8593.5|8568.5|8593.1|8568.1|11
1752089700000|2025-07-09 19:35:00|8593.3|8568.3|8593.1|8568.1|8593.5|8568.5|8593.1|8568.1|295
1752090000000|2025-07-09 19:40:00|8593.4|8568.4|8593.6|8568.6|8593.6|8568.6|8593.1|8568.1|149
1752090300000|2025-07-09 19:45:00|8593.7|8568.7|8593.7|8568.7|8593.7|8568.7|8593.6|8568.6|3
1752090600000|2025-07-09 19:50:00|8593.8|8568.8|8593.7|8568.7|8593.8|8568.8|8593.7|8568.7|2
1752109200000|2025-07-10 01:00:00|8594.7|8569.7|8588|8559|8594.8|8569.8|8585.9|8556.9|16
1752109500000|2025-07-10 01:05:00|8591.2|8562.2|8591.4|8566.4|8593.4|8566.4|8585.5|8556.5|57
1752109800000|2025-07-10 01:10:00|8590|8565|8591|8566|8591|8566|8590|8565|3
1752110100000|2025-07-10 01:15:00|8592.9|8567.9|8592.5|8567.5|8592.9|8567.9|8592.5|8567.5|4
1752110400000|2025-07-10 01:20:00|8592.8|8567.8|8593.9|8568.9|8593.9|8568.9|8592.8|8567.8|3
1752110700000|2025-07-10 01:25:00|8594|8569|8593.8|8568.8|8594.1|8569.1|8593.6|8568.6|4
1752111000000|2025-07-10 01:30:00|8593.6|8568.6|8593|8568|8593.8|8568.8|8593|8568|3
1752111600000|2025-07-10 01:40:00|8594|8569|8593.2|8568.2|8594|8569|8593.2|8568.2|2
1752112200000|2025-07-10 01:50:00|8594|8569|8594.7|8569.7|8594.7|8569.7|8593.5|8568.5|13
1752112500000|2025-07-10 01:55:00|8593.7|8568.7|8592.3|8567.3|8594.6|8569.6|8592.3|8567.3|64
1752112800000|2025-07-10 02:00:00|8593.1|8568.1|8593.2|8568.2|8593.2|8568.2|8591.9|8566.9|7
1752113100000|2025-07-10 02:05:00|8592.4|8567.4|8592.5|8567.5|8592.6|8567.6|8591.9|8566.9|11
1752113700000|2025-07-10 02:15:00|8592.6|8567.6|8592.4|8567.4|8592.6|8567.6|8592.4|8567.4|2
1752114000000|2025-07-10 02:20:00|8590|8565|8590|8565|8590|8565|8582.9|8554.7|88
1752114300000|2025-07-10 02:25:00|8589.6|8564.6|8589.6|8564.6|8590|8565|8589.6|8564.6|219
1752114600000|2025-07-10 02:30:00|8589.9|8564.9|8583.1|8554.1|8590|8565|8583.1|8554.1|161
1752114900000|2025-07-10 02:35:00|8585|8556|8588.5|8563.5|8588.5|8563.5|8583.1|8554.1|31
1752115200000|2025-07-10 02:40:00|8588.1|8563.1|8584.9|8555.9|8588.1|8563.1|8583.1|8554.8|19
1752115500000|2025-07-10 02:45:00|8585.4|8558.2|8585.2|8560.2|8587.4|8562.4|8584.1|8558.2|23
1752115800000|2025-07-10 02:50:00|8585.3|8560.3|8585.1|8560.1|8586.5|8561.5|8584.5|8559.5|183
1752116100000|2025-07-10 02:55:00|8584.5|8559.5|8583.2|8558.2|8589.6|8564.6|8583|8558|51
1752116400000|2025-07-10 03:00:00|8584|8559|8583.2|8558.2|8588.2|8563.2|8581.8|8556.8|159
1752116700000|2025-07-10 03:05:00|8582.5|8557.5|8581.8|8556.8|8583.9|8558.9|8580.3|8555.3|59
1752117000000|2025-07-10 03:10:00|8582.9|8557.9|8584|8559|8586.5|8561.5|8582.9|8557.9|168
1752117300000|2025-07-10 03:15:00|8584.2|8559.2|8586.1|8561.1|8586.7|8561.7|8583.4|8558.4|45
1752117600000|2025-07-10 03:20:00|8586.3|8561.3|8581.5|8556.5|8586.7|8561.7|8581.5|8556.5|27
1752117900000|2025-07-10 03:25:00|8581.4|8556.4|8584.9|8559.9|8586.7|8561.7|8581.4|8556.4|77
1752118200000|2025-07-10 03:30:00|8585.2|8560.2|8587|8562|8587|8562|8583.3|8558.3|109
1752118500000|2025-07-10 03:35:00|8586.7|8561.7|8581.4|8566.4|8587.7|8567.9|8580.9|8561|86
1752118800000|2025-07-10 03:40:00|8581.3|8566.3|8579.6|8564.6|8581.9|8566.9|8578.7|8563.7|91
1752119100000|2025-07-10 03:45:00|8579.5|8564.5|8579|8564|8583.9|8564.5|8578.2|8558.7|41
1752119400000|2025-07-10 03:50:00|8578.8|8563.8|8577.4|8562.4|8579.2|8564.2|8577.4|8562.4|29
1752119700000|2025-07-10 03:55:00|8577.5|8562.5|8582.9|8557.9|8583|8564|8577.3|8557.6|72
1752120000000|2025-07-10 04:00:00|8583.1|8558.1|8575.6|8560.6|8583.4|8563.3|8575.4|8556.8|56
1752120300000|2025-07-10 04:05:00|8575.7|8560.7|8578.2|8563.2|8580.4|8563.5|8575.2|8555.3|68
1752120600000|2025-07-10 04:10:00|8578.3|8563.3|8579.1|8564.1|8579.2|8564.2|8578.1|8563.1|32
1752120900000|2025-07-10 04:15:00|8579.2|8564.2|8580|8565|8580.6|8565.6|8578.3|8563.3|49
1752121200000|2025-07-10 04:20:00|8580.1|8565.1|8581|8566|8581.4|8566.4|8580.1|8565.1|13
1752121500000|2025-07-10 04:25:00|8581.1|8566.1|8580|8565|8582.8|8567.8|8578.6|8563.6|56
1752121800000|2025-07-10 04:30:00|8580.3|8565.3|8581|8566|8584.4|8566|8578.7|8559.2|83
1752122100000|2025-07-10 04:35:00|8580.9|8565.9|8579.1|8564.1|8581|8566|8578.7|8563.7|58
1752122400000|2025-07-10 04:40:00|8579|8564|8580.4|8565.4|8585.4|8566.8|8578.8|8560.3|57
1752122700000|2025-07-10 04:45:00|8580.6|8565.6|8581|8566|8581.8|8566.8|8580.5|8565.5|53
1752123000000|2025-07-10 04:50:00|8580.9|8565.9|8580.4|8565.4|8581.2|8566.2|8579.7|8564.7|53
1752123300000|2025-07-10 04:55:00|8580.2|8565.2|8577.2|8562.2|8580.6|8565.6|8577|8562|50
1752123600000|2025-07-10 05:00:00|8577.3|8562.3|8575.3|8560.3|8578.2|8563.2|8575.3|8560.3|95
1752123900000|2025-07-10 05:05:00|8575.4|8560.4|8575.3|8560.3|8575.7|8560.7|8574.2|8559.2|46
1752124200000|2025-07-10 05:10:00|8575.2|8560.2|8574.3|8559.3|8575.2|8560.2|8573.4|8558.4|57
1752124500000|2025-07-10 05:15:00|8574.4|8559.4|8574.6|8559.6|8574.6|8559.6|8573|8558|75
1752124800000|2025-07-10 05:20:00|8574.8|8559.8|8575.3|8560.3|8575.4|8560.4|8573.6|8558.6|72
1752125100000|2025-07-10 05:25:00|8575.2|8560.2|8576.1|8561.1|8576.2|8561.2|8574.7|8559.7|58
1752125400000|2025-07-10 05:30:00|8576|8561|8573.8|8558.8|8576|8561|8573.6|8558.6|44
1752125700000|2025-07-10 05:35:00|8574|8559|8574.9|8559.9|8575.4|8560.4|8574|8559|57
1752126000000|2025-07-10 05:40:00|8575|8560|8574.4|8559.4|8575.3|8560.3|8574.2|8559.2|23
1752126300000|2025-07-10 05:45:00|8574.3|8559.3|8578|8553|8579.3|8559.3|8573|8552.9|64
1752126600000|2025-07-10 05:50:00|8577.9|8552.9|8573.9|8558.9|8577.9|8558.9|8571.8|8552.9|72
1752126900000|2025-07-10 05:55:00|8573.8|8558.8|8572|8557|8574.4|8559.4|8572|8557|61
1752127200000|2025-07-10 06:00:00|8571.8|8556.8|8572.4|8557.4|8577.5|8558.8|8570.9|8552.2|108
1752127500000|2025-07-10 06:05:00|8572.6|8557.6|8574.1|8559.1|8574.5|8559.5|8572.6|8557.6|56
1752127800000|2025-07-10 06:10:00|8573.8|8558.8|8576|8561|8576.5|8561.5|8573.6|8558.6|90
1752128100000|2025-07-10 06:15:00|8576.2|8561.2|8574.9|8559.9|8576.4|8561.4|8574.4|8559.4|81
1752128400000|2025-07-10 06:20:00|8574.6|8559.6|8576.5|8561.5|8577|8562|8574.3|8559.3|55
1752128700000|2025-07-10 06:25:00|8576.6|8561.6|8575.7|8560.7|8576.7|8561.7|8575|8560|29
1752129000000|2025-07-10 06:30:00|8575.8|8560.8|8576.9|8561.9|8577|8562|8575.6|8560.6|37
1752129300000|2025-07-10 06:35:00|8576.8|8561.8|8576.2|8561.2|8577.7|8562.7|8576.2|8561.2|27
1752129600000|2025-07-10 06:40:00|8576.3|8561.3|8576.6|8561.6|8576.8|8561.8|8576.2|8561.2|26
1752129900000|2025-07-10 06:45:00|8576.7|8561.7|8576.9|8561.9|8582.5|8562.9|8576.6|8556.8|43
1752130200000|2025-07-10 06:50:00|8577|8562|8578|8563|8578.2|8563.2|8576.4|8561.4|45
1752130500000|2025-07-10 06:55:00|8578.1|8563.1|8577.3|8562.3|8578.2|8563.2|8576.1|8561.1|57
1752130800000|2025-07-10 07:00:00|8577.2|8562.2|8576.3|8561.3|8577.3|8562.3|8575.4|8560.4|41
1752131100000|2025-07-10 07:05:00|8576.2|8561.2|8574.4|8559.4|8576.2|8561.2|8574.2|8559.2|49
1752131400000|2025-07-10 07:10:00|8574.3|8559.3|8576|8561|8576.4|8561.4|8574.3|8559.3|37
1752131700000|2025-07-10 07:15:00|8576.1|8561.1|8576.5|8561.5|8577.6|8562.6|8575.9|8560.9|76
1752132000000|2025-07-10 07:20:00|8576.7|8561.7|8577.9|8562.9|8577.9|8562.9|8576.7|8561.7|33
1752132300000|2025-07-10 07:25:00|8578|8563|8578.6|8563.6|8578.9|8563.9|8577.8|8562.8|49
1752132600000|2025-07-10 07:30:00|8578.7|8563.7|8579.8|8564.8|8579.8|8564.8|8578.3|8563.3|27
1752132900000|2025-07-10 07:35:00|8579.7|8564.7|8579.9|8564.9|8580.6|8565.6|8579.2|8564.2|36
1752133200000|2025-07-10 07:40:00|8579.7|8564.7|8580.6|8565.6|8581.1|8566.1|8579.6|8564.6|37
1752133500000|2025-07-10 07:45:00|8580.4|8565.4|8579.5|8564.5|8580.8|8565.8|8578.9|8563.9|41
1752133800000|2025-07-10 07:50:00|8579.6|8564.6|8580.5|8565.5|8581.6|8566.6|8579.5|8564.5|36
1752134100000|2025-07-10 07:55:00|8580.3|8565.3|8580.8|8565.8|8582.7|8567.7|8580.3|8565.3|59
1752134400000|2025-07-10 08:00:00|8580.7|8565.7|8580.5|8565.5|8580.7|8565.7|8579.8|8564.8|33
1752134700000|2025-07-10 08:05:00|8580.4|8565.4|8586.4|8561.4|8586.7|8566.8|8580.3|8561.3|43
1752135000000|2025-07-10 08:10:00|8586.5|8561.5|8586.2|8561.2|8586.6|8561.6|8585.2|8560.2|39
1752135300000|2025-07-10 08:15:00|8586.1|8561.1|8588.2|8563.2|8588.8|8563.8|8586.1|8561.1|60
1752135600000|2025-07-10 08:20:00|8588.3|8563.3|8591|8566|8591.1|8566.1|8588.3|8563.3|82
1752135900000|2025-07-10 08:25:00|8591.2|8566.2|8591.2|8566.2|8591.2|8566.2|8589.8|8564.8|31
1752136200000|2025-07-10 08:30:00|8591.1|8566.1|8590|8565|8591.4|8566.4|8589.8|8564.8|56
1752136500000|2025-07-10 08:35:00|8589.9|8564.9|8591|8566|8591.2|8566.2|8589.9|8564.9|51
1752136800000|2025-07-10 08:40:00|8591.1|8566.1|8590.1|8565.1|8591.1|8566.1|8590|8565|44
1752137100000|2025-07-10 08:45:00|8590.2|8565.2|8589.5|8564.5|8590.7|8565.7|8589.4|8564.4|37
1752137400000|2025-07-10 08:50:00|8589.4|8564.4|8590.5|8565.5|8591|8566|8589.4|8564.4|53
1752137700000|2025-07-10 08:55:00|8590.1|8565.1|8590|8565|8590.1|8565.1|8589|8564|50
1752138000000|2025-07-10 09:00:00|8589.8|8564.8|8590|8565|8590.2|8565.2|8588.9|8563.9|32
1752138300000|2025-07-10 09:05:00|8589.3|8564.3|8588.5|8563.5|8589.3|8564.3|8588.4|8563.4|14
1752138600000|2025-07-10 09:10:00|8588.7|8563.7|8587.9|8562.9|8588.9|8563.9|8587.8|8562.8|20
1752138900000|2025-07-10 09:15:00|8588.2|8563.2|8582.4|8567.4|8588.9|8568.8|8582.3|8563.2|28
1752139200000|2025-07-10 09:20:00|8582.3|8567.3|8582.2|8567.2|8583.4|8568.4|8582|8567|48
1752139500000|2025-07-10 09:25:00|8581.9|8566.9|8582.6|8567.6|8583.3|8568.3|8581.2|8566.2|54
1752139800000|2025-07-10 09:30:00|8582.5|8567.5|8582|8567|8583.2|8568.2|8582|8567|24
1752140100000|2025-07-10 09:35:00|8582.2|8567.2|8583|8568|8583.8|8568.8|8582|8567|27
1752140400000|2025-07-10 09:40:00|8583.1|8568.1|8581.8|8566.8|8583.1|8568.1|8581.6|8566.6|55
1752140700000|2025-07-10 09:45:00|8581.7|8566.7|8581.8|8566.8|8582|8567|8581.6|8566.6|13
1752141000000|2025-07-10 09:50:00|8581.7|8566.7|8582.8|8567.8|8583|8568|8581.7|8566.7|54
1752141300000|2025-07-10 09:55:00|8582.2|8567.2|8583|8568|8583.4|8568.4|8581.8|8566.8|44
1752141600000|2025-07-10 10:00:00|8583.2|8568.2|8586.8|8571.8|8586.9|8571.9|8583.2|8568.2|47
1752141900000|2025-07-10 10:05:00|8586.9|8571.9|8592.3|8567.3|8593.7|8573.3|8586.8|8567.1|52
1752142200000|2025-07-10 10:10:00|8592.4|8567.4|8592|8567|8592.5|8567.5|8591.1|8566.1|33
1752142500000|2025-07-10 10:15:00|8592.1|8567.1|8587|8572|8592.2|8572|8587|8567|12
1752142800000|2025-07-10 10:20:00|8587.1|8572.1|8587.2|8572.2|8587.5|8572.5|8587.1|8572.1|13
1752143100000|2025-07-10 10:25:00|8587.1|8572.1|8587.2|8572.2|8587.2|8572.2|8586.4|8571.4|18
1752143400000|2025-07-10 10:30:00|8587.1|8572.1|8587|8572|8587.2|8572.2|8586.9|8571.9|27
1752143700000|2025-07-10 10:35:00|8586.8|8571.8|8587.1|8572.1|8587.1|8572.1|8586.7|8571.7|12
1752144000000|2025-07-10 10:40:00|8587|8572|8586.1|8571.1|8587|8572|8585.9|8570.9|30
1752144300000|2025-07-10 10:45:00|8586.2|8571.2|8586.2|8571.2|8586.4|8571.4|8586.1|8571.1|27
1752144600000|2025-07-10 10:50:00|8586.1|8571.1|8585.3|8570.3|8586.1|8571.1|8584.9|8569.9|39
1752144900000|2025-07-10 10:55:00|8585.4|8570.4|8586.3|8571.3|8586.4|8571.4|8585.4|8570.4|24
1752145200000|2025-07-10 11:00:00|8586.4|8571.4|8586.6|8571.6|8586.8|8571.8|8586.4|8571.4|17
1752145500000|2025-07-10 11:05:00|8586.7|8571.7|8592.3|8567.3|8592.5|8571.7|8586.4|8566.7|19
1752145800000|2025-07-10 11:10:00|8592.2|8567.2|8593|8568|8593.2|8568.2|8591.8|8566.8|28
1752146100000|2025-07-10 11:15:00|8592.7|8567.7|8592.8|8567.8|8593|8568|8592|8567|14
1752146400000|2025-07-10 11:20:00|8593|8568|8594|8569|8594.1|8569.1|8593|8568|30
1752146700000|2025-07-10 11:25:00|8593.9|8568.9|8593.4|8568.4|8594.2|8569.2|8593.2|8568.2|49
1752147000000|2025-07-10 11:30:00|8593.1|8568.1|8592.9|8567.9|8593.1|8568.1|8592.1|8567.1|13
1752147300000|2025-07-10 11:35:00|8593|8568|8591.3|8566.3|8593|8568|8591.3|8566.3|14
1752147600000|2025-07-10 11:40:00|8591.2|8566.2|8591.5|8566.5|8591.8|8566.8|8591.2|8566.2|11
1752147900000|2025-07-10 11:45:00|8591.6|8566.6|8591.5|8566.5|8591.7|8566.7|8591.4|8566.4|20
1752148200000|2025-07-10 11:50:00|8591.9|8566.9|8594.3|8569.3|8594.4|8569.4|8591.9|8566.9|46
1752148500000|2025-07-10 11:55:00|8595.1|8570.1|8596|8571|8598.1|8573.1|8595.1|8570.1|51
1752148800000|2025-07-10 12:00:00|8596.1|8571.1|8596.7|8571.7|8596.9|8571.9|8596.1|8571.1|29
1752149100000|2025-07-10 12:05:00|8596.6|8571.6|8593|8578|8598|8578|8593|8571.2|13
1752149400000|2025-07-10 12:10:00|8592.8|8577.8|8593.3|8578.3|8593.4|8578.4|8591.4|8576.4|29
1752149700000|2025-07-10 12:15:00|8593.2|8578.2|8598.4|8573.4|8598.5|8578.6|8593.2|8573.3|14
1752150000000|2025-07-10 12:20:00|8598.3|8573.3|8596.1|8571.1|8598.5|8573.5|8596.1|8571.1|48
1752150300000|2025-07-10 12:25:00|8596|8571|8595.3|8570.3|8596.1|8571.1|8595|8570|28
1752150600000|2025-07-10 12:30:00|8596|8571|8590.4|8575.4|8597.2|8577.2|8590.4|8570.8|78
1752150900000|2025-07-10 12:35:00|8590.5|8575.5|8597.3|8572.3|8598.2|8578.2|8590.5|8572|57
1752151200000|2025-07-10 12:40:00|8597.4|8572.4|8596.5|8571.5|8597.9|8572.9|8596.5|8571.5|25
1752151500000|2025-07-10 12:45:00|8591.6|8576.6|8591.5|8576.5|8591.6|8576.6|8591.5|8576.5|2
1752151800000|2025-07-10 12:50:00|8591.6|8576.6|8591.2|8576.2|8592.2|8577.2|8591.1|8576.1|38
1752152100000|2025-07-10 12:55:00|8591.3|8576.3|8591|8576|8592|8577|8590.9|8575.9|28
1752152400000|2025-07-10 13:00:00|8589.8|8574.8|8589.5|8574.5|8591|8576|8589.5|8574.5|77
1752152700000|2025-07-10 13:05:00|8589.6|8574.6|8589|8574|8589.6|8574.6|8588|8573|61
1752153000000|2025-07-10 13:10:00|8588.9|8573.9|8587.6|8572.6|8589.6|8574.6|8587.5|8572.5|89
1752153300000|2025-07-10 13:15:00|8587.5|8572.5|8589.5|8574.5|8589.5|8574.5|8587.5|8572.5|62
1752153600000|2025-07-10 13:20:00|8589.3|8574.3|8589.7|8574.7|8589.9|8574.9|8588.8|8573.8|54
1752153900000|2025-07-10 13:25:00|8589.6|8574.6|8590.5|8575.5|8591.4|8576.4|8589.1|8574.1|77
1752154200000|2025-07-10 13:30:00|8590.8|8575.8|8597|8572|8597.4|8576.5|8590.8|8571.1|42
1752154500000|2025-07-10 13:35:00|8597.2|8572.2|8596.4|8571.4|8597.8|8572.8|8596.3|8571.3|42
1752154800000|2025-07-10 13:40:00|8596.3|8571.3|8591|8576|8596.6|8576.6|8591|8571.2|47
1752155100000|2025-07-10 13:45:00|8591.1|8576.1|8592.7|8577.7|8593|8578|8591.1|8576.1|50
1752155400000|2025-07-10 13:50:00|8592.8|8577.8|8593.5|8578.5|8593.9|8578.9|8592.7|8577.7|40
1752155700000|2025-07-10 13:55:00|8593.6|8578.6|8594|8579|8594|8579|8593.4|8578.4|76
1752156000000|2025-07-10 14:00:00|8593.9|8578.9|8592.4|8577.4|8594|8579|8592.2|8577.2|86
1752156300000|2025-07-10 14:05:00|8592.8|8577.8|8590.6|8575.6|8592.8|8577.8|8590.6|8575.6|86
1752156600000|2025-07-10 14:10:00|8590.5|8575.5|8589.1|8574.1|8590.6|8575.6|8588.4|8573.4|61
1752156900000|2025-07-10 14:15:00|8589|8574|8588.4|8573.4|8589.3|8574.3|8588.3|8573.3|64
1752157200000|2025-07-10 14:20:00|8588.3|8573.3|8590.8|8575.8|8590.9|8575.9|8588.3|8573.3|74
1752157500000|2025-07-10 14:25:00|8590.9|8575.9|8590.5|8575.5|8591.3|8576.3|8590.5|8575.5|47
1752157800000|2025-07-10 14:30:00|8590.1|8575.1|8588.2|8573.2|8590.6|8575.6|8588|8573|42
1752158100000|2025-07-10 14:35:00|8588|8573|8589.5|8574.5|8590|8575|8588|8573|59
1752158400000|2025-07-10 14:40:00|8589.6|8574.6|8588.8|8573.8|8589.6|8574.6|8588.7|8573.7|49
1752158700000|2025-07-10 14:45:00|8588.9|8573.9|8589.6|8574.6|8590.1|8575.1|8588.7|8573.7|45
1752159000000|2025-07-10 14:50:00|8589.5|8574.5|8590.2|8575.2|8591.1|8576.1|8589.5|8574.5|40
1752159300000|2025-07-10 14:55:00|8590.3|8575.3|8592.2|8577.2|8592.3|8577.3|8590.2|8575.2|28
1752159600000|2025-07-10 15:00:00|8592.1|8577.1|8591.9|8576.9|8592.4|8577.4|8591.7|8576.7|28
1752159900000|2025-07-10 15:05:00|8592|8577|8592|8577|8592.2|8577.2|8591.4|8576.4|47
1752160200000|2025-07-10 15:10:00|8591.8|8576.8|8592.8|8577.8|8592.8|8577.8|8591.8|8576.8|21
1752160500000|2025-07-10 15:15:00|8593.2|8578.2|8593.1|8578.1|8593.4|8578.4|8593|8578|11
1752160800000|2025-07-10 15:20:00|8593|8578|8592.2|8577.2|8593|8578|8592.1|8577.1|23
1752161100000|2025-07-10 15:25:00|8592.4|8577.4|8592.2|8577.2|8592.4|8577.4|8590.8|8575.8|20
1752161400000|2025-07-10 15:30:00|8592.1|8577.1|8592.4|8577.4|8592.5|8577.5|8592.1|8577.1|7
1752161700000|2025-07-10 15:35:00|8592.7|8577.7|8592.3|8577.3|8593.4|8578.4|8592|8577|19
1752162000000|2025-07-10 15:40:00|8592.2|8577.2|8591.4|8576.4|8592.2|8577.2|8590.8|8575.8|17
1752162300000|2025-07-10 15:45:00|8591.3|8576.3|8591.2|8576.2|8591.3|8576.3|8590.7|8575.7|50
1752162600000|2025-07-10 15:50:00|8591.1|8576.1|8591.4|8576.4|8591.5|8576.5|8591|8576|54
1752162900000|2025-07-10 15:55:00|8591.2|8576.2|8591|8576|8591.7|8576.7|8590.8|8575.8|39
1752163200000|2025-07-10 16:00:00|8591.1|8576.1|8596|8571|8596|8576.1|8589.7|8569.6|25
1752163500000|2025-07-10 16:05:00|8595.9|8570.9|8595.9|8570.9|8596|8571|8595.1|8570.1|20
1752163800000|2025-07-10 16:10:00|8595.8|8570.8|8595.1|8570.1|8595.9|8570.9|8595.1|8570.1|10
1752164100000|2025-07-10 16:15:00|8590.1|8575.1|8589.6|8574.6|8590.1|8575.1|8589.6|8574.6|5
1752164400000|2025-07-10 16:20:00|8589.5|8574.5|8588.9|8573.9|8589.6|8574.6|8588.8|8573.8|26
1752164700000|2025-07-10 16:25:00|8589|8574|8588.1|8573.1|8589|8574|8588|8573|19
1752165000000|2025-07-10 16:30:00|8588.2|8573.2|8589.3|8574.3|8589.6|8574.6|8588.2|8573.2|22
1752165300000|2025-07-10 16:35:00|8589.4|8574.4|8589.6|8574.6|8589.9|8574.9|8589.2|8574.2|17
1752165600000|2025-07-10 16:40:00|8589.4|8574.4|8590|8575|8590|8575|8589.4|8574.4|25
1752165900000|2025-07-10 16:45:00|8589.9|8574.9|8590|8575|8590.1|8575.1|8589.7|8574.7|20
1752166200000|2025-07-10 16:50:00|8589.9|8574.9|8590|8575|8590.1|8575.1|8589.9|8574.9|14
1752166500000|2025-07-10 16:55:00|8590.3|8575.3|8590.5|8575.5|8590.9|8575.9|8589.9|8574.9|30
1752166800000|2025-07-10 17:00:00|8590.4|8575.4|8594.8|8569.8|8595.6|8575.5|8590.4|8569.5|21
1752167100000|2025-07-10 17:05:00|8594.7|8569.7|8594.8|8569.8|8594.8|8569.8|8594.6|8569.6|34
1752167400000|2025-07-10 17:10:00|8594.7|8569.7|8595|8570|8595|8570|8594.6|8569.6|27
1752167700000|2025-07-10 17:15:00|8595.1|8570.1|8594.9|8569.9|8595.1|8570.1|8594.9|8569.9|13
1752168000000|2025-07-10 17:20:00|8594.8|8569.8|8594.9|8569.9|8595|8570|8594.8|8569.8|12
1752168300000|2025-07-10 17:25:00|8595|8570|8594.9|8569.9|8595|8570|8594.7|8569.7|8
1752168600000|2025-07-10 17:30:00|8595|8570|8595|8570|8595.1|8570.1|8594.9|8569.9|9
1752168900000|2025-07-10 17:35:00|8594.9|8569.9|8594.9|8569.9|8595|8570|8594.9|8569.9|5
1752169500000|2025-07-10 17:45:00|8594.8|8569.8|8595|8570|8595.1|8570.1|8594.7|8569.7|9
1752169800000|2025-07-10 17:50:00|8595.1|8570.1|8594.9|8569.9|8595.1|8570.1|8594.7|8569.7|6
1752170100000|2025-07-10 17:55:00|8595|8570|8594.1|8569.1|8595|8570|8593.4|8568.4|27
1752170400000|2025-07-10 18:00:00|8594.2|8569.2|8594.1|8569.1|8594.3|8569.3|8594.1|8569.1|13
1752170700000|2025-07-10 18:05:00|8593.9|8568.9|8593.9|8568.9|8593.9|8568.9|8593.9|8568.9|1
1752171000000|2025-07-10 18:10:00|8593.7|8568.7|8593.9|8568.9|8593.9|8568.9|8593.4|8568.4|15
1752171300000|2025-07-10 18:15:00|8594.1|8569.1|8594.7|8569.7|8594.8|8569.8|8594.1|8569.1|10
1752171600000|2025-07-10 18:20:00|8594.6|8569.6|8594.7|8569.7|8594.8|8569.8|8594.2|8569.2|13
1752171900000|2025-07-10 18:25:00|8594.3|8569.3|8594.4|8569.4|8594.7|8569.7|8594.3|8569.3|26
1752172200000|2025-07-10 18:30:00|8594.5|8569.5|8594.8|8569.8|8594.9|8569.9|8594.5|8569.5|10
1752172500000|2025-07-10 18:35:00|8594.9|8569.9|8594.9|8569.9|8594.9|8569.9|8594.8|8569.8|15
1752172800000|2025-07-10 18:40:00|8594.8|8569.8|8594.8|8569.8|8594.8|8569.8|8594.6|8569.6|3
1752173100000|2025-07-10 18:45:00|8594.9|8569.9|8594.8|8569.8|8595|8570|8594.7|8569.7|12
1752173400000|2025-07-10 18:50:00|8594.7|8569.7|8594.6|8569.6|8594.8|8569.8|8594.6|8569.6|8
1752173700000|2025-07-10 18:55:00|8594.7|8569.7|8594.6|8569.6|8594.8|8569.8|8594.6|8569.6|9
1752174000000|2025-07-10 19:00:00|8594.7|8569.7|8595.1|8570.1|8595.1|8570.1|8594.6|8569.6|6
1752174900000|2025-07-10 19:15:00|8595.2|8570.2|8595.2|8570.2|8595.3|8570.3|8595.2|8570.2|3
1752175500000|2025-07-10 19:25:00|8595.3|8570.3|8595.3|8570.3|8595.3|8570.3|8595.2|8570.2|3
1752175800000|2025-07-10 19:30:00|8595.4|8570.4|8595.4|8570.4|8595.4|8570.4|8595.4|8570.4|1
1752176700000|2025-07-10 19:45:00|8595.3|8570.3|8595.4|8570.4|8595.6|8570.6|8595.3|8570.3|8
1752177000000|2025-07-10 19:50:00|8595.3|8570.3|8593.9|8568.9|8595.4|8570.4|8593.6|8568.6|35
1752177300000|2025-07-10 19:55:00|8593.7|8568.7|8593|8568|8594|8569|8592.9|8567.9|26
1752195600000|2025-07-11 01:00:00|8598.5|8570.4|8598.5|8570.4|8598.5|8570.4|8598.1|8570|6
1752196500000|2025-07-11 01:15:00|8597|8572|8597|8572|8597|8572|8597|8572|1
1752197400000|2025-07-11 01:30:00|8595.9|8570.9|8592|8567|8596.5|8571.5|8589.3|8562|33
1752197700000|2025-07-11 01:35:00|8592.2|8567.2|8592.2|8567.2|8592.2|8567.2|8592.2|8567.2|1
1752198000000|2025-07-11 01:40:00|8591.4|8566.4|8592|8567|8592|8567|8591.4|8566.4|2
1752198300000|2025-07-11 01:45:00|8591.2|8566.2|8591.2|8566.2|8591.2|8566.2|8591.2|8566.2|1
1752198900000|2025-07-11 01:55:00|8593.5|8568.5|8593.5|8568.5|8593.5|8568.5|8593.5|8568.5|1
1752199200000|2025-07-11 02:00:00|8593.6|8568.6|8594.1|8569.1|8594.5|8569.5|8593.1|8568.1|267
1752199500000|2025-07-11 02:05:00|8593.5|8568.5|8593.6|8568.6|8594.5|8569.5|8592.9|8567.9|217
1752199800000|2025-07-11 02:10:00|8593.5|8568.5|8594.3|8569.3|8594.7|8569.7|8593.5|8568.5|62
1752200100000|2025-07-11 02:15:00|8594.2|8569.2|8593.9|8568.9|8594.9|8569.9|8593.7|8568.7|114
1752200400000|2025-07-11 02:20:00|8594.9|8569.9|8594.2|8569.2|8594.9|8569.9|8593.9|8568.9|146
1752200700000|2025-07-11 02:25:00|8594.9|8569.9|8596|8571|8596|8571|8594.2|8569.2|76
1752201000000|2025-07-11 02:30:00|8594.9|8569.9|8595.2|8570.2|8596|8571|8594|8569|63
1752201300000|2025-07-11 02:35:00|8595.1|8570.1|8594.1|8569.1|8595.6|8570.6|8594.1|8569.1|96
1752201600000|2025-07-11 02:40:00|8596.3|8571.3|8598|8573|8600.3|8575.3|8596.3|8571.3|26
1752201900000|2025-07-11 02:45:00|8598.1|8573.1|8597.6|8572.6|8598.1|8573.1|8597.5|8572.5|11
1752202200000|2025-07-11 02:50:00|8599.7|8574.7|8599.9|8574.9|8599.9|8574.9|8598.7|8573.7|8
1752202500000|2025-07-11 02:55:00|8599.3|8574.3|8599.6|8574.6|8599.8|8574.8|8598.4|8573.4|21
1752202800000|2025-07-11 03:00:00|8599.8|8574.8|8601.7|8576.7|8601.7|8576.7|8599|8574|28
1752203100000|2025-07-11 03:05:00|8603.6|8578.6|8603.2|8578.2|8604.3|8579.3|8602.3|8577.3|236
1752203400000|2025-07-11 03:10:00|8602.9|8577.9|8600.4|8575.4|8604.1|8579.1|8599.2|8574.2|100
1752203700000|2025-07-11 03:15:00|8600.3|8575.3|8601.8|8576.8|8603.4|8578.4|8599.6|8574.6|84
1752204000000|2025-07-11 03:20:00|8602.1|8577.1|8604.4|8579.4|8605|8580|8602.1|8577.1|56
1752204300000|2025-07-11 03:25:00|8604.3|8579.3|8605.9|8580.9|8605.9|8580.9|8602.1|8577.1|77
1752204600000|2025-07-11 03:30:00|8606|8581|8601.8|8586.8|8609.2|8588.1|8600.2|8580.2|205
1752204900000|2025-07-11 03:35:00|8602.1|8587.1|8602.2|8587.2|8609|8588.9|8601.5|8583.8|107
1752205200000|2025-07-11 03:40:00|8602.3|8587.3|8603.2|8578.2|8603.4|8587.5|8597.8|8577.8|105
1752205500000|2025-07-11 03:45:00|8603.1|8578.1|8603.4|8578.4|8604.5|8583.9|8596.8|8577.5|154
1752205800000|2025-07-11 03:50:00|8603.8|8578.8|8598.6|8583.6|8604.7|8585|8597.8|8578.1|77
1752206100000|2025-07-11 03:55:00|8598.5|8583.5|8599.4|8584.4|8601|8586|8598.2|8583.2|85
1752206400000|2025-07-11 04:00:00|8599.5|8584.5|8602.4|8587.4|8603.3|8588.3|8599.4|8584.4|91
1752206700000|2025-07-11 04:05:00|8602.7|8587.7|8604.7|8589.7|8609|8589.7|8602|8583.6|96
1752207000000|2025-07-11 04:10:00|8604.8|8589.8|8604|8589|8608.6|8590|8602|8582|55
1752207300000|2025-07-11 04:15:00|8604.1|8589.1|8606|8591|8610.8|8591|8603.4|8585.1|66
1752207600000|2025-07-11 04:20:00|8606.2|8591.2|8606.8|8591.8|8607.3|8592.3|8605.8|8590.8|72
1752207900000|2025-07-11 04:25:00|8606.7|8591.7|8608|8593|8608.5|8593.5|8606.6|8591.6|60
1752208200000|2025-07-11 04:30:00|8607.9|8592.9|8607|8592|8608|8593|8606.2|8591.2|57
1752208500000|2025-07-11 04:35:00|8607.2|8592.2|8606|8591|8607.3|8592.3|8605.8|8590.8|36
1752208800000|2025-07-11 04:40:00|8605.8|8590.8|8605.5|8590.5|8606.2|8591.2|8605.4|8590.4|53
1752209100000|2025-07-11 04:45:00|8605.4|8590.4|8605|8590|8606.2|8591.2|8604.9|8589.9|53
1752209400000|2025-07-11 04:50:00|8605.1|8590.1|8605.6|8590.6|8606.2|8591.2|8605|8590|49
1752209700000|2025-07-11 04:55:00|8606|8591|8606.2|8591.2|8608.2|8593.2|8605.3|8590.3|73
1752210000000|2025-07-11 05:00:00|8606.1|8591.1|8604.3|8589.3|8611|8591.3|8604.3|8585.6|63
1752210300000|2025-07-11 05:05:00|8604.4|8589.4|8604.9|8589.9|8606|8591|8603.5|8588.5|45
1752210600000|2025-07-11 05:10:00|8604.8|8589.8|8608.1|8583.1|8608.2|8590.5|8602.7|8583.1|67
1752210900000|2025-07-11 05:15:00|8608|8583|8606.3|8591.3|8608.2|8591.9|8603.1|8583|48
1752211200000|2025-07-11 05:20:00|8606.2|8591.2|8603.8|8588.8|8606.3|8591.3|8603.6|8588.6|60
1752211500000|2025-07-11 05:25:00|8604|8589|8603.5|8588.5|8604|8589|8602.2|8587.2|74
1752211800000|2025-07-11 05:30:00|8603.4|8588.4|8603|8588|8603.4|8588.4|8601.7|8586.7|53
1752212100000|2025-07-11 05:35:00|8602.9|8587.9|8603|8588|8603.2|8588.2|8600.5|8585.5|69
1752212400000|2025-07-11 05:40:00|8602.9|8587.9|8603.9|8588.9|8609.3|8589.4|8602.9|8583.1|61
1752212700000|2025-07-11 05:45:00|8604|8589|8604|8589|8605|8590|8603.4|8588.4|80
1752213000000|2025-07-11 05:50:00|8604.1|8589.1|8606.7|8591.7|8607|8592|8604.1|8589.1|71
1752213300000|2025-07-11 05:55:00|8606.8|8591.8|8608.2|8593.2|8608.2|8593.2|8605.6|8590.6|51
1752213600000|2025-07-11 06:00:00|8608.4|8593.4|8607.4|8592.4|8609.5|8594.5|8607.1|8592.1|103
1752213900000|2025-07-11 06:05:00|8607.2|8592.2|8607.4|8592.4|8609|8594|8607.2|8592.2|40
1752214200000|2025-07-11 06:10:00|8607.3|8592.3|8605.1|8590.1|8607.4|8592.4|8604.9|8589.9|65
1752214500000|2025-07-11 06:15:00|8605|8590|8605.1|8590.1|8605.1|8590.1|8603.6|8588.6|51
1752214800000|2025-07-11 06:20:00|8605.2|8590.2|8603.2|8588.2|8605.3|8590.3|8602.9|8587.9|94
1752215100000|2025-07-11 06:25:00|8603.3|8588.3|8606.6|8591.6|8609.8|8591.6|8603.2|8583.4|122
1752215400000|2025-07-11 06:30:00|8606.3|8591.3|8606.9|8591.9|8607.1|8592.1|8605.6|8590.6|54
1752215700000|2025-07-11 06:35:00|8607.1|8592.1|8605.1|8590.1|8607.1|8592.1|8604.7|8589.7|62
1752216000000|2025-07-11 06:40:00|8605|8590|8606.2|8591.2|8606.2|8591.2|8605|8590|45
1752216300000|2025-07-11 06:45:00|8606.6|8591.6|8606.2|8591.2|8606.6|8591.6|8605.3|8590.3|59
1752216600000|2025-07-11 06:50:00|8606.1|8591.1|8604.6|8589.6|8609.8|8591.1|8603.8|8583.7|77
1752216900000|2025-07-11 06:55:00|8604.8|8589.8|8609.7|8584.7|8609.9|8590.2|8604.5|8584.6|62
1752217200000|2025-07-11 07:00:00|8609.6|8584.6|8606.8|8581.8|8609.6|8584.6|8606.6|8581.6|54
1752217500000|2025-07-11 07:05:00|8606.9|8581.9|8600.7|8585.7|8607|8586.1|8600|8580.8|79
1752217800000|2025-07-11 07:10:00|8600.6|8585.6|8602.9|8587.9|8603.1|8588.1|8600.6|8585.6|57
1752218100000|2025-07-11 07:15:00|8602.8|8587.8|8599.2|8584.2|8602.8|8587.8|8599.1|8584.1|86
1752218400000|2025-07-11 07:20:00|8599.3|8584.3|8598.4|8583.4|8600|8585|8598.2|8583.2|71
1752218700000|2025-07-11 07:25:00|8598.5|8583.5|8599|8584|8600.3|8585.3|8598.2|8583.2|59
1752219000000|2025-07-11 07:30:00|8599.2|8584.2|8600.6|8585.6|8601.1|8586.1|8599.2|8584.2|48
1752219300000|2025-07-11 07:35:00|8600.7|8585.7|8599.6|8584.6|8600.8|8585.8|8599|8584|36
1752219600000|2025-07-11 07:40:00|8599.5|8584.5|8601.3|8586.3|8601.3|8586.3|8598.7|8583.7|50
1752219900000|2025-07-11 07:45:00|8601.2|8586.2|8601.9|8586.9|8602|8587|8600.8|8585.8|23
1752220200000|2025-07-11 07:50:00|8601.8|8586.8|8603.7|8588.7|8603.7|8588.7|8601.8|8586.8|40
1752220500000|2025-07-11 07:55:00|8603.3|8588.3|8602.7|8587.7|8603.3|8588.3|8602.7|8587.7|26
1752220800000|2025-07-11 08:00:00|8602.9|8587.9|8603.8|8588.8|8603.9|8588.9|8601.7|8586.7|44
1752221100000|2025-07-11 08:05:00|8603.9|8588.9|8604.5|8589.5|8605.2|8590.2|8603.7|8588.7|61
1752221400000|2025-07-11 08:10:00|8604.8|8589.8|8606.3|8591.3|8606.5|8591.5|8604.4|8589.4|54
1752221700000|2025-07-11 08:15:00|8606.1|8591.1|8604.5|8589.5|8606.1|8591.1|8604.2|8589.2|51
1752222000000|2025-07-11 08:20:00|8604.4|8589.4|8605.2|8590.2|8605.3|8590.3|8604.3|8589.3|30
1752222300000|2025-07-11 08:25:00|8605|8590|8604.5|8589.5|8605|8590|8604.5|8589.5|36
1752222600000|2025-07-11 08:30:00|8604.3|8589.3|8606.4|8591.4|8606.5|8591.5|8603.9|8588.9|32
1752222900000|2025-07-11 08:35:00|8606.5|8591.5|8607.1|8592.1|8608|8593|8606.3|8591.3|33
1752223200000|2025-07-11 08:40:00|8607.6|8592.6|8609.9|8594.9|8615.5|8595.1|8607.6|8588|73
1752223500000|2025-07-11 08:45:00|8610|8595|8614.3|8589.3|8614.4|8595.2|8608.6|8588.3|52
1752223800000|2025-07-11 08:50:00|8614.1|8589.1|8614.9|8589.9|8614.9|8589.9|8614|8589|41
1752224100000|2025-07-11 08:55:00|8614.8|8589.8|8610.3|8595.3|8614.8|8595.5|8608.5|8588.8|50
1752224400000|2025-07-11 09:00:00|8610|8595|8608.3|8593.3|8610|8595|8607.9|8592.9|58
1752224700000|2025-07-11 09:05:00|8608.5|8593.5|8613.3|8588.3|8613.5|8594.4|8608.3|8588.3|26
1752225000000|2025-07-11 09:10:00|8612.8|8587.8|8611.2|8586.2|8612.9|8587.9|8610.9|8585.9|42
1752225300000|2025-07-11 09:15:00|8611.1|8586.1|8606.9|8591.9|8612.5|8591.9|8606.9|8585.6|41
1752225600000|2025-07-11 09:20:00|8611.9|8586.9|8612.8|8587.8|8614|8589|8611.6|8586.6|39
1752225900000|2025-07-11 09:25:00|8612.9|8587.9|8611.6|8586.6|8613.8|8588.8|8611.6|8586.6|82
1752226200000|2025-07-11 09:30:00|8611.5|8586.5|8607.6|8582.6|8611.9|8586.9|8607.3|8582.3|69
1752226500000|2025-07-11 09:35:00|8607.5|8582.5|8608.1|8583.1|8608.4|8583.4|8606.7|8581.7|54
1752226800000|2025-07-11 09:40:00|8607.8|8582.8|8608.4|8583.4|8608.4|8583.4|8607|8582|46
1752227100000|2025-07-11 09:45:00|8608.3|8583.3|8603.7|8578.7|8608.6|8583.6|8603|8578|82
1752227400000|2025-07-11 09:50:00|8603.8|8578.8|8605.2|8580.2|8605.5|8580.5|8603|8578|61
1752227700000|2025-07-11 09:55:00|8605.4|8580.4|8605.6|8580.6|8606.5|8587.8|8599.8|8579.8|109
1752228000000|2025-07-11 10:00:00|8605.2|8580.2|8603|8578|8605.2|8580.2|8603|8578|55
1752228300000|2025-07-11 10:05:00|8603.2|8578.2|8597|8582|8603.8|8582|8597|8576.9|42
1752228600000|2025-07-11 10:10:00|8597.2|8582.2|8597|8582|8598|8583|8595.8|8580.8|57
1752228900000|2025-07-11 10:15:00|8596.8|8581.8|8597.5|8582.5|8597.9|8582.9|8596.7|8581.7|61
1752229200000|2025-07-11 10:20:00|8597.7|8582.7|8597.8|8582.8|8597.8|8582.8|8596.5|8581.5|32
1752229500000|2025-07-11 10:25:00|8597.3|8582.3|8597.3|8582.3|8597.8|8582.8|8597.1|8582.1|30
1752229800000|2025-07-11 10:30:00|8597.2|8582.2|8595.6|8580.6|8597.3|8582.3|8595.6|8580.6|30
1752230100000|2025-07-11 10:35:00|8595.4|8580.4|8596.2|8581.2|8596.6|8581.6|8595.2|8580.2|45
1752230400000|2025-07-11 10:40:00|8596|8581|8595.6|8580.6|8596.2|8581.2|8594.4|8579.4|63
1752230700000|2025-07-11 10:45:00|8596.2|8581.2|8595.8|8580.8|8596.5|8581.5|8595.5|8580.5|57
1752231000000|2025-07-11 10:50:00|8595.9|8580.9|8596.6|8581.6|8596.9|8581.9|8595.8|8580.8|40
1752231300000|2025-07-11 10:55:00|8596.8|8581.8|8597.2|8582.2|8598|8583|8596.8|8581.8|37
1752231600000|2025-07-11 11:00:00|8597.8|8582.8|8602.8|8577.8|8603.7|8582.9|8597.7|8577.7|27
1752231900000|2025-07-11 11:05:00|8602.5|8577.5|8602.5|8577.5|8602.5|8577.5|8601.6|8576.6|15
1752232200000|2025-07-11 11:10:00|8602.3|8577.3|8602.2|8577.2|8602.3|8577.3|8601.6|8576.6|17
1752232500000|2025-07-11 11:15:00|8602.3|8577.3|8602.8|8577.8|8602.8|8577.8|8601.9|8576.9|15
1752232800000|2025-07-11 11:20:00|8602.9|8577.9|8603.5|8578.5|8603.5|8578.5|8602.8|8577.8|52
1752233100000|2025-07-11 11:25:00|8603.2|8578.2|8604.1|8579.1|8604.6|8579.6|8603.2|8578.2|46
1752233400000|2025-07-11 11:30:00|8604.4|8579.4|8604.9|8579.9|8604.9|8579.9|8604.4|8579.4|7
1752233700000|2025-07-11 11:35:00|8604.8|8579.8|8605|8580|8605|8580|8604.8|8579.8|5
1752234000000|2025-07-11 11:40:00|8604.7|8579.7|8604.7|8579.7|8604.7|8579.7|8604.6|8579.6|3
1752234300000|2025-07-11 11:45:00|8604.6|8579.6|8604.8|8579.8|8604.8|8579.8|8604.6|8579.6|3
1752234600000|2025-07-11 11:50:00|8604.7|8579.7|8603.9|8578.9|8604.8|8579.8|8603.6|8578.6|54
1752234900000|2025-07-11 11:55:00|8604|8579|8604.8|8579.8|8605|8580|8604|8579|41
1752235200000|2025-07-11 12:00:00|8604.9|8579.9|8604.7|8579.7|8605.6|8580.6|8604.6|8579.6|29
1752235500000|2025-07-11 12:05:00|8604.6|8579.6|8607.6|8582.6|8607.6|8582.6|8604.6|8579.6|42
1752235800000|2025-07-11 12:10:00|8607.7|8582.7|8608|8583|8608.6|8583.6|8607.3|8582.3|45
1752236100000|2025-07-11 12:15:00|8607.9|8582.9|8606.8|8581.8|8608|8583|8606.7|8581.7|26
1752236400000|2025-07-11 12:20:00|8606.9|8581.9|8605.7|8580.7|8607.3|8582.3|8605.6|8580.6|20
1752236700000|2025-07-11 12:25:00|8605.6|8580.6|8605.8|8580.8|8605.8|8580.8|8605|8580|32
1752237000000|2025-07-11 12:30:00|8605.4|8580.4|8603.8|8578.8|8605.8|8580.8|8603.8|8578.8|26
1752237300000|2025-07-11 12:35:00|8603.2|8578.2|8604.1|8579.1|8604.4|8579.4|8603|8578|82
1752237600000|2025-07-11 12:40:00|8603.9|8578.9|8604.7|8579.7|8605.1|8580.1|8603.7|8578.7|71
1752237900000|2025-07-11 12:45:00|8604.6|8579.6|8604.3|8579.3|8605|8580|8604.2|8579.2|22
1752238200000|2025-07-11 12:50:00|8604.2|8579.2|8604.4|8579.4|8604.6|8579.6|8604|8579|26
1752238500000|2025-07-11 12:55:00|8604.5|8579.5|8604.6|8579.6|8604.9|8579.9|8604.4|8579.4|47
1752238800000|2025-07-11 13:00:00|8604.9|8579.9|8603.7|8578.7|8605.3|8580.3|8603.6|8578.6|47
1752239100000|2025-07-11 13:05:00|8604.1|8579.1|8605.1|8580.1|8605.2|8580.2|8604.1|8579.1|31
1752239400000|2025-07-11 13:10:00|8605.3|8580.3|8605|8580|8605.3|8580.3|8604.7|8579.7|14
1752239700000|2025-07-11 13:15:00|8605.3|8580.3|8605.3|8580.3|8605.3|8580.3|8605|8580|3
1752240000000|2025-07-11 13:20:00|8605.4|8580.4|8605.4|8580.4|8605.8|8580.8|8605.4|8580.4|18
1752240300000|2025-07-11 13:25:00|8605.3|8580.3|8605.7|8580.7|8605.8|8580.8|8605.2|8580.2|5
1752240600000|2025-07-11 13:30:00|8606.3|8581.3|8606.7|8581.7|8607.8|8582.8|8606.2|8581.2|22
1752240900000|2025-07-11 13:35:00|8607.2|8582.2|8607.7|8582.7|8609|8584|8607.1|8582.1|73
1752241200000|2025-07-11 13:40:00|8607.6|8582.6|8608.2|8583.2|8608.3|8583.3|8607|8582|85
1752241500000|2025-07-11 13:45:00|8608.3|8583.3|8611.8|8586.8|8611.8|8586.8|8608.1|8583.1|56
1752241800000|2025-07-11 13:50:00|8611.5|8586.5|8611.2|8586.2|8611.8|8586.8|8610.3|8585.3|72
1752242100000|2025-07-11 13:55:00|8611.3|8586.3|8611.4|8586.4|8611.6|8586.6|8610.8|8585.8|59
1752242400000|2025-07-11 14:00:00|8611.5|8586.5|8615.7|8590.7|8615.7|8590.7|8611.4|8586.4|36
1752242700000|2025-07-11 14:05:00|8615.5|8590.5|8614.8|8589.8|8615.5|8590.5|8614.6|8589.6|46
1752243000000|2025-07-11 14:10:00|8614.4|8589.4|8608.2|8593.2|8614.4|8593.6|8607.6|8587.2|57
1752243300000|2025-07-11 14:15:00|8608.4|8593.4|8609.6|8594.6|8609.7|8594.7|8607.8|8592.8|73
1752243600000|2025-07-11 14:20:00|8609.4|8594.4|8610.1|8585.1|8612.5|8594.4|8607.5|8584.9|120
1752243900000|2025-07-11 14:25:00|8609.5|8584.5|8608.4|8583.4|8609.5|8584.5|8607.8|8582.8|88
1752244200000|2025-07-11 14:30:00|8608.6|8583.6|8607|8582|8609.6|8584.6|8607|8582|80
1752244500000|2025-07-11 14:35:00|8607.1|8582.1|8607.2|8582.2|8607.9|8582.9|8607|8582|71
1752244800000|2025-07-11 14:40:00|8607.1|8582.1|8607.2|8582.2|8608.6|8583.6|8607|8582|38
1752245100000|2025-07-11 14:45:00|8607.3|8582.3|8605.7|8580.7|8607.7|8582.7|8605.5|8580.5|27
1752245400000|2025-07-11 14:50:00|8605.6|8580.6|8606.2|8581.2|8606.4|8581.4|8605.4|8580.4|23
1752245700000|2025-07-11 14:55:00|8606.1|8581.1|8601.2|8586.2|8606.2|8586.2|8601|8581.1|42
1752246000000|2025-07-11 15:00:00|8601.3|8586.3|8608.1|8583.1|8608.8|8587.6|8601.2|8582.6|32
1752246300000|2025-07-11 15:05:00|8608|8583|8607.2|8582.2|8608.2|8583.2|8606.4|8581.4|30
1752246600000|2025-07-11 15:10:00|8606.9|8581.9|8606.3|8581.3|8606.9|8581.9|8605.9|8580.9|34
1752246900000|2025-07-11 15:15:00|8606.2|8581.2|8606.2|8581.2|8607.2|8582.2|8605.9|8580.9|27
1752247200000|2025-07-11 15:20:00|8606.3|8581.3|8606|8581|8606.4|8581.4|8605.8|8580.8|21
1752247500000|2025-07-11 15:25:00|8605.8|8580.8|8605.1|8580.1|8606|8581|8605|8580|22
1752247800000|2025-07-11 15:30:00|8605|8580|8605|8580|8605.1|8580.1|8604.7|8579.7|28
1752248100000|2025-07-11 15:35:00|8605.1|8580.1|8605.1|8580.1|8605.1|8580.1|8604.9|8579.9|9
1752248400000|2025-07-11 15:40:00|8604.9|8579.9|8605.7|8580.7|8605.7|8580.7|8604.9|8579.9|6
1752248700000|2025-07-11 15:45:00|8605.6|8580.6|8605.7|8580.7|8605.7|8580.7|8605.6|8580.6|16
1752249000000|2025-07-11 15:50:00|8605.6|8580.6|8606.3|8581.3|8606.9|8581.9|8605.6|8580.6|28
1752249300000|2025-07-11 15:55:00|8601.1|8586.1|8601.7|8586.7|8601.9|8586.9|8600.8|8585.8|10
1752249600000|2025-07-11 16:00:00|8601.6|8586.6|8606.6|8581.6|8606.6|8586.6|8600.8|8580.8|32
1752249900000|2025-07-11 16:05:00|8606.5|8581.5|8609.6|8584.6|8609.6|8584.6|8606.5|8581.5|31
1752250200000|2025-07-11 16:10:00|8609.5|8584.5|8608.5|8583.5|8609.6|8584.6|8608|8583|52
1752250500000|2025-07-11 16:15:00|8608.4|8583.4|8603.4|8588.4|8608.7|8588.5|8602.3|8582.3|68
1752250800000|2025-07-11 16:20:00|8603.3|8588.3|8603|8588|8608.5|8588.9|8602.3|8582.1|74
1752251100000|2025-07-11 16:25:00|8602.9|8587.9|8602.4|8587.4|8603|8588|8602.3|8587.3|28
1752251400000|2025-07-11 16:30:00|8602.6|8587.6|8602.3|8587.3|8603.1|8588.1|8602.3|8587.3|19
1752251700000|2025-07-11 16:35:00|8602.2|8587.2|8601.5|8586.5|8602.2|8587.2|8601.2|8586.2|18
1752252000000|2025-07-11 16:40:00|8601.6|8586.6|8601.6|8586.6|8601.6|8586.6|8601.3|8586.3|9
1752252300000|2025-07-11 16:45:00|8601.5|8586.5|8601.6|8586.6|8601.7|8586.7|8600.7|8585.7|24
1752252600000|2025-07-11 16:50:00|8601.5|8586.5|8603|8588|8603|8588|8601.4|8586.4|23
1752252900000|2025-07-11 16:55:00|8603.1|8588.1|8603.3|8588.3|8603.3|8588.3|8602.5|8587.5|14
1752253200000|2025-07-11 17:00:00|8603.5|8588.5|8604|8589|8604|8589|8603.3|8588.3|27
1752253500000|2025-07-11 17:05:00|8603.9|8588.9|8603.8|8588.8|8604|8589|8603|8588|17
1752253800000|2025-07-11 17:10:00|8603.9|8588.9|8603.9|8588.9|8604.5|8589.5|8603.4|8588.4|25
1752254100000|2025-07-11 17:15:00|8604|8589|8603.8|8588.8|8604|8589|8603.3|8588.3|21
1752254400000|2025-07-11 17:20:00|8604.1|8589.1|8606|8591|8606|8591|8604.1|8589.1|29
1752254700000|2025-07-11 17:25:00|8605.6|8590.6|8605.4|8590.4|8606|8591|8605|8590|28
1752255000000|2025-07-11 17:30:00|8605.5|8590.5|8605.4|8590.4|8607.2|8592.2|8605.2|8590.2|43
1752255300000|2025-07-11 17:35:00|8605.6|8590.6|8606.1|8591.1|8606.3|8591.3|8605.4|8590.4|17
1752255600000|2025-07-11 17:40:00|8606.2|8591.2|8607.6|8592.6|8607.6|8592.6|8605.6|8590.6|30
1752255900000|2025-07-11 17:45:00|8607.5|8592.5|8607.5|8592.5|8608.4|8593.4|8607.5|8592.5|30
1752256200000|2025-07-11 17:50:00|8607.4|8592.4|8608.2|8593.2|8608.2|8593.2|8607.4|8592.4|11
1752256500000|2025-07-11 17:55:00|8608.3|8593.3|8606.8|8591.8|8608.5|8593.5|8606.6|8591.6|44
1752256800000|2025-07-11 18:00:00|8607|8592|8605.4|8590.4|8607|8592|8604.8|8589.8|49
1752257100000|2025-07-11 18:05:00|8605.5|8590.5|8604.6|8589.6|8605.6|8590.6|8604.6|8589.6|13
1752257400000|2025-07-11 18:10:00|8604.4|8589.4|8605.2|8590.2|8605.4|8590.4|8604.4|8589.4|5
1752257700000|2025-07-11 18:15:00|8605.4|8590.4|8605.3|8590.3|8605.4|8590.4|8604.6|8589.6|10
1752258000000|2025-07-11 18:20:00|8605.1|8590.1|8605|8590|8610.3|8590.3|8605|8585.3|9
1752258300000|2025-07-11 18:25:00|8605.5|8590.5|8605.9|8590.9|8606.2|8591.2|8605.5|8590.5|13
1752258600000|2025-07-11 18:30:00|8606.1|8591.1|8611|8586|8611|8591.2|8605.6|8585.7|37
1752258900000|2025-07-11 18:35:00|8610.9|8585.9|8611|8586|8611|8586|8610.7|8585.7|29
1752259200000|2025-07-11 18:40:00|8611.2|8586.2|8610.8|8585.8|8611.6|8586.6|8610.8|8585.8|10
1752259500000|2025-07-11 18:45:00|8610.9|8585.9|8611|8586|8611|8586|8610.7|8585.7|18
1752259800000|2025-07-11 18:50:00|8610.9|8585.9|8611.6|8586.6|8611.6|8586.6|8610.9|8585.9|7
1752260100000|2025-07-11 18:55:00|8611.5|8586.5|8611.3|8586.3|8611.8|8586.8|8611.2|8586.2|13
1752260400000|2025-07-11 19:00:00|8611.2|8586.2|8611.8|8586.8|8611.8|8586.8|8611.1|8586.1|10
1752260700000|2025-07-11 19:05:00|8611.7|8586.7|8611.6|8586.6|8611.8|8586.8|8611.4|8586.4|17
1752261000000|2025-07-11 19:10:00|8611|8586|8611.2|8586.2|8611.2|8586.2|8611|8586|2
1752261300000|2025-07-11 19:15:00|8611.4|8586.4|8610.9|8585.9|8611.4|8586.4|8610.8|8585.8|17
1752261600000|2025-07-11 19:20:00|8611.1|8586.1|8611.6|8586.6|8611.6|8586.6|8610.9|8585.9|17
1752262200000|2025-07-11 19:30:00|8611.2|8586.2|8611|8586|8611.2|8586.2|8610.9|8585.9|21
1752262500000|2025-07-11 19:35:00|8610.9|8585.9|8611.1|8586.1|8611.1|8586.1|8610.9|8585.9|33
1752262800000|2025-07-11 19:40:00|8611|8586|8612.4|8587.4|8612.5|8587.5|8610.9|8585.9|17
1752263100000|2025-07-11 19:45:00|8612.3|8587.3|8612.4|8587.4|8612.6|8587.6|8612.3|8587.3|6
1752263400000|2025-07-11 19:50:00|8612.6|8587.6|8612.6|8587.6|8612.7|8587.7|8612.3|8587.3|18
1752263700000|2025-07-11 19:55:00|8612.7|8587.7|8612.5|8587.5|8612.9|8587.9|8612.4|8587.4|11
1752454800000|2025-07-14 01:00:00|8609.9|8580.9|8609|8581.9|8609.9|8581.9|8609|8580.9|2
1752455100000|2025-07-14 01:05:00|8604.3|8577.6|8605|8580|8605.8|8580|8603.1|8577.2|8
1752456000000|2025-07-14 01:20:00|8599|8574|8605.9|8580.9|8606.9|8581|8596.9|8571.9|15
1752456300000|2025-07-14 01:25:00|8607.5|8582.5|8607.7|8582.7|8607.7|8582.7|8606.9|8581.9|9
1752456600000|2025-07-14 01:30:00|8606.7|8581.7|8607.9|8582.9|8607.9|8582.9|8606.7|8581.7|31
1752456900000|2025-07-14 01:35:00|8607.2|8582.2|8606.9|8581.9|8607.9|8582.9|8606.9|8581.9|13
1752457200000|2025-07-14 01:40:00|8607.9|8582.9|8607.9|8582.9|8607.9|8582.9|8607.1|8582.1|3
1752457500000|2025-07-14 01:45:00|8607.1|8582.1|8607.1|8582.1|8607.1|8582.1|8607.1|8582.1|1
1752457800000|2025-07-14 01:50:00|8606.5|8581.5|8607.9|8582.9|8608|8583|8606.5|8581.5|3
1752458100000|2025-07-14 01:55:00|8607.6|8582.6|8608.3|8583.3|8608.7|8583.7|8607.6|8582.6|7
1752458400000|2025-07-14 02:00:00|8607.5|8582.5|8607.3|8582.3|8608.9|8583.9|8604.8|8579.8|90
1752458700000|2025-07-14 02:05:00|8607.9|8582.9|8609.3|8584.3|8609.3|8584.3|8606.5|8581.5|56
1752459000000|2025-07-14 02:10:00|8609.4|8584.4|8608.5|8583.5|8609.4|8584.4|8608.3|8583.3|15
1752459300000|2025-07-14 02:15:00|8611.7|8586.7|8613.8|8588.8|8613.8|8588.8|8611.7|8586.7|32
1752459600000|2025-07-14 02:20:00|8613|8588|8611.5|8586.5|8613.3|8588.3|8611.3|8586.3|123
1752459900000|2025-07-14 02:25:00|8612.1|8587.1|8611.3|8586.3|8612.1|8587.1|8610.8|8585.8|53
1752460200000|2025-07-14 02:30:00|8611.1|8586.1|8611.3|8586.3|8611.8|8586.8|8610.7|8585.7|81
1752460500000|2025-07-14 02:35:00|8611.1|8586.1|8616.7|8591.7|8617|8592|8611.1|8586.1|51
1752460800000|2025-07-14 02:40:00|8616.8|8591.8|8617.5|8592.5|8621.1|8596.1|8616.3|8591.3|92
1752461100000|2025-07-14 02:45:00|8617.7|8592.7|8616|8591|8618.3|8593.3|8615.5|8590.5|36
1752461400000|2025-07-14 02:50:00|8616.5|8591.5|8616.6|8591.6|8617.4|8592.4|8615.8|8590.8|17
1752461700000|2025-07-14 02:55:00|8617.5|8592.5|8618.4|8593.4|8618.9|8593.9|8617.4|8592.4|27
1752462000000|2025-07-14 03:00:00|8618.6|8593.6|8618.4|8593.4|8618.9|8593.9|8618.3|8593.3|7
1752462300000|2025-07-14 03:05:00|8618.5|8593.5|8618.2|8593.2|8618.6|8593.6|8618.2|8593.2|7
1752462600000|2025-07-14 03:10:00|8618.1|8593.1|8618.5|8593.5|8618.9|8593.9|8617.3|8592.3|35
1752462900000|2025-07-14 03:15:00|8618.3|8593.3|8623.4|8598.4|8623.7|8598.7|8618.2|8593.2|121
1752463200000|2025-07-14 03:20:00|8623.5|8598.5|8624.7|8599.7|8625.2|8603|8617.8|8596.8|31
1752463500000|2025-07-14 03:25:00|8624.3|8599.3|8624.1|8599.1|8624.7|8603.8|8618.6|8598.9|36
1752463800000|2025-07-14 03:30:00|8624.2|8599.2|8619.6|8604.6|8626|8606.8|8617.3|8597.4|227
1752464100000|2025-07-14 03:35:00|8619.7|8604.7|8619.9|8604.9|8621.2|8606.2|8619.1|8604.1|164
1752464400000|2025-07-14 03:40:00|8620|8605|8618.1|8603.1|8620.4|8605.4|8617.6|8602.6|78
1752464700000|2025-07-14 03:45:00|8618|8603|8617.3|8602.3|8623.3|8603.3|8616.2|8598.3|41
1752465000000|2025-07-14 03:50:00|8617.4|8602.4|8617|8602|8622|8602.4|8616|8594.3|83
1752465300000|2025-07-14 03:55:00|8616.9|8601.9|8619.1|8604.1|8619.1|8604.1|8616|8601|42
1752465600000|2025-07-14 04:00:00|8618.7|8603.7|8622.3|8607.3|8624.8|8608|8618.7|8599.6|145
1752465900000|2025-07-14 04:05:00|8622.4|8607.4|8619.5|8604.5|8622.5|8607.5|8619.3|8604.3|65
1752466200000|2025-07-14 04:10:00|8619.8|8604.8|8620.8|8605.8|8621.2|8606.2|8619.8|8604.8|66
1752466500000|2025-07-14 04:15:00|8620.9|8605.9|8620|8605|8621.8|8606.8|8619.8|8604.8|40
1752466800000|2025-07-14 04:20:00|8620.2|8605.2|8618.7|8603.7|8620.3|8605.3|8618.5|8603.5|20
1752467100000|2025-07-14 04:25:00|8618.4|8603.4|8616|8601|8618.4|8603.4|8616|8601|64
1752467400000|2025-07-14 04:30:00|8616.2|8601.2|8616.2|8601.2|8617.4|8602.4|8615.6|8600.6|53
1752467700000|2025-07-14 04:35:00|8616.3|8601.3|8613.4|8598.4|8616.7|8601.7|8612.8|8597.8|58
1752468000000|2025-07-14 04:40:00|8613.3|8598.3|8620.6|8595.6|8620.8|8600|8612.7|8594.7|68
1752468300000|2025-07-14 04:45:00|8620.1|8595.1|8614.8|8599.8|8620.1|8600.3|8612.5|8594.9|45
1752468600000|2025-07-14 04:50:00|8613.7|8598.7|8613.4|8598.4|8617.7|8599.4|8612.2|8592.6|71
1752468900000|2025-07-14 04:55:00|8613.3|8598.3|8613.6|8598.6|8618.7|8599.5|8611.7|8593.5|101
1752469200000|2025-07-14 05:00:00|8613.7|8598.7|8615|8600|8616.4|8601.4|8613.6|8598.6|65
1752469500000|2025-07-14 05:05:00|8615.2|8600.2|8617.8|8602.8|8618|8603|8615|8600|54
1752469800000|2025-07-14 05:10:00|8617.9|8602.9|8616.6|8601.6|8618.4|8603.4|8616.3|8601.3|28
1752470100000|2025-07-14 05:15:00|8616.8|8601.8|8616.7|8601.7|8618.2|8603.2|8616.6|8601.6|40
1752470400000|2025-07-14 05:20:00|8616.6|8601.6|8617.1|8602.1|8617.4|8602.4|8616.4|8601.4|62
1752470700000|2025-07-14 05:25:00|8617|8602|8616.2|8601.2|8617.2|8602.2|8616.2|8601.2|34
1752471000000|2025-07-14 05:30:00|8616|8601|8616.8|8601.8|8617.5|8602.5|8615.8|8600.8|67
1752471300000|2025-07-14 05:35:00|8616.9|8601.9|8617.9|8602.9|8618.4|8603.4|8616.9|8601.9|60
1752471600000|2025-07-14 05:40:00|8617.3|8602.3|8618.1|8603.1|8618.8|8603.8|8616.9|8601.9|66
1752471900000|2025-07-14 05:45:00|8618|8603|8618|8603|8619.2|8604.2|8617.9|8602.9|21
1752472200000|2025-07-14 05:50:00|8618.2|8603.2|8617.8|8602.8|8618.4|8603.4|8617.2|8602.2|46
1752472500000|2025-07-14 05:55:00|8617.9|8602.9|8616.2|8601.2|8618|8603|8615.8|8600.8|56
1752472800000|2025-07-14 06:00:00|8616.4|8601.4|8617.9|8602.9|8618.8|8603.8|8615.4|8600.4|89
1752473100000|2025-07-14 06:05:00|8618|8603|8618.9|8603.9|8619.5|8604.5|8618|8603|68
1752473400000|2025-07-14 06:10:00|8619.1|8604.1|8618.9|8603.9|8619.8|8604.8|8618.6|8603.6|73
1752473700000|2025-07-14 06:15:00|8619.1|8604.1|8619.8|8604.8|8620.2|8605.2|8618.9|8603.9|90
1752474000000|2025-07-14 06:20:00|8620|8605|8621|8606|8621.2|8606.2|8619.7|8604.7|63
1752474300000|2025-07-14 06:25:00|8620.9|8605.9|8619.5|8604.5|8620.9|8605.9|8619.2|8604.2|59
1752474600000|2025-07-14 06:30:00|8619.6|8604.6|8618.3|8603.3|8620.6|8605.6|8618.2|8603.2|58
1752474900000|2025-07-14 06:35:00|8618.2|8603.2|8618.1|8603.1|8618.7|8603.7|8617.7|8602.7|37
1752475200000|2025-07-14 06:40:00|8618|8603|8617.3|8602.3|8619.4|8604.4|8617.3|8602.3|47
1752475500000|2025-07-14 06:45:00|8617.2|8602.2|8617.4|8602.4|8618.3|8603.3|8616.3|8601.3|53
1752475800000|2025-07-14 06:50:00|8617.3|8602.3|8617.2|8602.2|8617.4|8602.4|8617|8602|44
1752476100000|2025-07-14 06:55:00|8617|8602|8618.7|8603.7|8618.7|8603.7|8617|8602|81
1752476400000|2025-07-14 07:00:00|8618.8|8603.8|8619.6|8604.6|8619.8|8604.8|8618.1|8603.1|84
1752476700000|2025-07-14 07:05:00|8619.7|8604.7|8619.7|8604.7|8621.2|8606.2|8619.2|8604.2|77
1752477000000|2025-07-14 07:10:00|8619.8|8604.8|8618|8603|8619.9|8604.9|8618|8603|69
1752477300000|2025-07-14 07:15:00|8617.9|8602.9|8625.7|8600.7|8625.8|8604.7|8617.4|8599|79
1752477600000|2025-07-14 07:20:00|8625.9|8600.9|8619.4|8604.4|8625.9|8606|8619.4|8600.3|62
1752477900000|2025-07-14 07:25:00|8619.5|8604.5|8618.1|8603.1|8623.2|8604.6|8618|8598.1|62
1752478200000|2025-07-14 07:30:00|8618.4|8603.4|8618.7|8603.7|8619|8604|8618.4|8603.4|21
1752478500000|2025-07-14 07:35:00|8618.5|8603.5|8616.9|8601.9|8618.5|8603.5|8616.9|8601.9|24
1752478800000|2025-07-14 07:40:00|8617|8602|8616.7|8601.7|8617.1|8602.1|8616.1|8601.1|44
1752479100000|2025-07-14 07:45:00|8616.6|8601.6|8617.8|8602.8|8618.3|8603.3|8616.5|8601.5|48
1752479400000|2025-07-14 07:50:00|8617.7|8602.7|8617.3|8602.3|8617.8|8602.8|8617.3|8602.3|7
1752479700000|2025-07-14 07:55:00|8617.5|8602.5|8617.5|8602.5|8617.6|8602.6|8616.6|8601.6|19
1752480000000|2025-07-14 08:00:00|8617.6|8602.6|8618.4|8603.4|8618.7|8603.7|8617.1|8602.1|49
1752480300000|2025-07-14 08:05:00|8618.6|8603.6|8618.3|8603.3|8618.7|8603.7|8618.3|8603.3|43
1752480600000|2025-07-14 08:10:00|8618.5|8603.5|8619|8604|8619.2|8604.2|8618.4|8603.4|37
1752480900000|2025-07-14 08:15:00|8619.1|8604.1|8619.2|8604.2|8619.8|8604.8|8619|8604|43
1752481200000|2025-07-14 08:20:00|8619.1|8604.1|8620.9|8605.9|8620.9|8605.9|8618.6|8603.6|73
1752481500000|2025-07-14 08:25:00|8620.8|8605.8|8619.1|8604.1|8620.9|8605.9|8618.6|8603.6|41
1752481800000|2025-07-14 08:30:00|8619.4|8604.4|8619.8|8604.8|8619.9|8604.9|8618.4|8603.4|38
1752482100000|2025-07-14 08:35:00|8619.6|8604.6|8619.3|8604.3|8619.7|8604.7|8619.2|8604.2|24
1752482400000|2025-07-14 08:40:00|8619.4|8604.4|8619.4|8604.4|8620.1|8605.1|8619.3|8604.3|50
1752482700000|2025-07-14 08:45:00|8619.5|8604.5|8620|8605|8620|8605|8618.9|8603.9|43
1752483000000|2025-07-14 08:50:00|8619.7|8604.7|8619.8|8604.8|8620|8605|8619.7|8604.7|7
1752483300000|2025-07-14 08:55:00|8619.7|8604.7|8621.3|8606.3|8622.3|8607.3|8619.7|8604.7|59
1752483600000|2025-07-14 09:00:00|8621.8|8606.8|8623.4|8608.4|8623.8|8608.8|8621.3|8606.3|62
1752483900000|2025-07-14 09:05:00|8623.3|8608.3|8624.2|8609.2|8628.5|8609.2|8623.1|8603.1|23
1752484200000|2025-07-14 09:10:00|8624.1|8609.1|8622.6|8607.6|8624.3|8609.3|8622.3|8607.3|19
1752484500000|2025-07-14 09:15:00|8622.5|8607.5|8622|8607|8622.5|8607.5|8622|8607|55
1752484800000|2025-07-14 09:20:00|8621.9|8606.9|8621|8606|8622.5|8607.5|8620.7|8605.7|68
1752485100000|2025-07-14 09:25:00|8620.4|8605.4|8621.4|8606.4|8621.4|8606.4|8620.1|8605.1|58
1752485400000|2025-07-14 09:30:00|8621.2|8606.2|8618.4|8603.4|8621.3|8606.3|8618.3|8603.3|75
1752485700000|2025-07-14 09:35:00|8618.2|8603.2|8618.9|8603.9|8619.2|8604.2|8618|8603|54
1752486000000|2025-07-14 09:40:00|8619|8604|8616.3|8601.3|8621.7|8604.2|8616.1|8595.9|68
1752486300000|2025-07-14 09:45:00|8616.6|8601.6|8617|8602|8617|8602|8616.3|8601.3|51
1752486600000|2025-07-14 09:50:00|8617.1|8602.1|8619|8604|8619|8604|8617|8602|44
1752486900000|2025-07-14 09:55:00|8618.6|8603.6|8618.2|8603.2|8618.7|8603.7|8617.3|8602.3|48
1752487200000|2025-07-14 10:00:00|8617.8|8602.8|8616.9|8601.9|8621.7|8603|8616.1|8596|58
1752487500000|2025-07-14 10:05:00|8617|8602|8616.5|8601.5|8617.3|8602.3|8615.9|8600.9|17
1752487800000|2025-07-14 10:10:00|8616.6|8601.6|8617|8602|8617.1|8602.1|8616.5|8601.5|10
1752488100000|2025-07-14 10:15:00|8617.4|8602.4|8617.6|8602.6|8617.9|8602.9|8617.4|8602.4|24
1752488400000|2025-07-14 10:20:00|8617.7|8602.7|8617.8|8602.8|8618|8603|8616.9|8601.9|26
1752488700000|2025-07-14 10:25:00|8622.7|8597.7|8623.6|8598.6|8623.7|8598.7|8622.7|8597.7|11
1752489000000|2025-07-14 10:30:00|8623.3|8598.3|8622.9|8597.9|8623.7|8598.7|8622.7|8597.7|27
1752489300000|2025-07-14 10:35:00|8622.7|8597.7|8617.7|8602.7|8622.8|8602.8|8617.6|8597.7|23
1752489600000|2025-07-14 10:40:00|8617.6|8602.6|8617.8|8602.8|8617.8|8602.8|8617.6|8602.6|25
1752489900000|2025-07-14 10:45:00|8617.7|8602.7|8616.9|8601.9|8618|8603|8616.8|8601.8|15
1752490200000|2025-07-14 10:50:00|8616.8|8601.8|8616.9|8601.9|8616.9|8601.9|8616.6|8601.6|6
1752490500000|2025-07-14 10:55:00|8617|8602|8616.7|8601.7|8617.5|8602.5|8616.7|8601.7|31
1752490800000|2025-07-14 11:00:00|8616.8|8601.8|8616.1|8601.1|8616.8|8601.8|8616|8601|30
1752491100000|2025-07-14 11:05:00|8616.4|8601.4|8616.7|8601.7|8616.9|8601.9|8616.3|8601.3|41
1752491400000|2025-07-14 11:10:00|8616.8|8601.8|8616.7|8601.7|8616.9|8601.9|8616.5|8601.5|21
1752491700000|2025-07-14 11:15:00|8616.8|8601.8|8617.8|8602.8|8617.8|8602.8|8616.8|8601.8|15
1752492000000|2025-07-14 11:20:00|8617.6|8602.6|8617.6|8602.6|8617.7|8602.7|8617.3|8602.3|12
1752492300000|2025-07-14 11:25:00|8617.1|8602.1|8617.9|8602.9|8618|8603|8616.5|8601.5|62
1752492600000|2025-07-14 11:30:00|8617.7|8602.7|8623.7|8598.7|8625.8|8605.8|8616.9|8597.1|32
1752492900000|2025-07-14 11:35:00|8623.6|8598.6|8623.2|8598.2|8623.6|8598.6|8622.8|8597.8|21
1752493200000|2025-07-14 11:40:00|8623|8598|8623|8598|8623.2|8598.2|8622.9|8597.9|9
1752493500000|2025-07-14 11:45:00|8622.7|8597.7|8621.7|8596.7|8622.7|8597.7|8621.5|8596.5|17
1752493800000|2025-07-14 11:50:00|8621.8|8596.8|8622.3|8597.3|8622.9|8597.9|8621.8|8596.8|31
1752494100000|2025-07-14 11:55:00|8622.4|8597.4|8623.5|8598.5|8623.6|8598.6|8622.2|8597.2|30
1752494400000|2025-07-14 12:00:00|8623.7|8598.7|8623.5|8598.5|8623.7|8598.7|8622.9|8597.9|11
1752494700000|2025-07-14 12:05:00|8623.7|8598.7|8620.4|8605.4|8625.3|8605.4|8620.1|8598.5|32
1752495000000|2025-07-14 12:10:00|8620.3|8605.3|8620.4|8605.4|8620.5|8605.5|8620.1|8605.1|21
1752495300000|2025-07-14 12:15:00|8620.3|8605.3|8624.1|8599.1|8624.3|8605.4|8619|8598.8|62
1752495600000|2025-07-14 12:20:00|8624.2|8599.2|8624.1|8599.1|8624.4|8599.4|8623.8|8598.8|39
1752495900000|2025-07-14 12:25:00|8624.3|8599.3|8623.5|8598.5|8624.7|8599.7|8623.5|8598.5|19
1752496200000|2025-07-14 12:30:00|8623.4|8598.4|8624.8|8599.8|8624.8|8599.8|8623.4|8598.4|17
1752496500000|2025-07-14 12:35:00|8624.9|8599.9|8625.7|8600.7|8625.9|8600.9|8624.6|8599.6|18
1752496800000|2025-07-14 12:40:00|8625.8|8600.8|8624.6|8599.6|8626.3|8601.3|8624.6|8599.6|17
1752497100000|2025-07-14 12:45:00|8624.7|8599.7|8625.3|8600.3|8625.5|8600.5|8624.5|8599.5|26
1752497400000|2025-07-14 12:50:00|8625|8600|8624.5|8599.5|8625|8600|8624.3|8599.3|3
1752497700000|2025-07-14 12:55:00|8624.4|8599.4|8623.9|8598.9|8624.5|8599.5|8623.9|8598.9|25
1752498000000|2025-07-14 13:00:00|8624.3|8599.3|8623.4|8598.4|8624.4|8599.4|8623.4|8598.4|31
1752498300000|2025-07-14 13:05:00|8623.5|8598.5|8624.7|8599.7|8624.8|8599.8|8623.4|8598.4|47
1752498600000|2025-07-14 13:10:00|8624.8|8599.8|8625.2|8600.2|8625.6|8600.6|8624.7|8599.7|41
1752498900000|2025-07-14 13:15:00|8625.3|8600.3|8625.6|8600.6|8625.6|8600.6|8624.8|8599.8|31
1752499200000|2025-07-14 13:20:00|8625.5|8600.5|8625|8600|8625.6|8600.6|8624.8|8599.8|11
1752499500000|2025-07-14 13:25:00|8625.1|8600.1|8625|8600|8625.3|8600.3|8624.7|8599.7|16
1752499800000|2025-07-14 13:30:00|8625.1|8600.1|8626.4|8601.4|8627.8|8602.8|8625.1|8600.1|49
1752500100000|2025-07-14 13:35:00|8626.3|8601.3|8625.6|8600.6|8626.3|8601.3|8625.6|8600.6|21
1752500400000|2025-07-14 13:40:00|8625.5|8600.5|8625.7|8600.7|8625.9|8600.9|8625.5|8600.5|16
1752500700000|2025-07-14 13:45:00|8625.6|8600.6|8625.7|8600.7|8625.8|8600.8|8625.6|8600.6|12
1752501000000|2025-07-14 13:50:00|8625.6|8600.6|8625.2|8600.2|8625.6|8600.6|8625.2|8600.2|3
1752501300000|2025-07-14 13:55:00|8625.4|8600.4|8625.7|8600.7|8625.8|8600.8|8625.1|8600.1|31
1752501600000|2025-07-14 14:00:00|8625.4|8600.4|8620.1|8605.1|8625.7|8605.8|8620.1|8600.4|34
1752501900000|2025-07-14 14:05:00|8620.2|8605.2|8622|8607|8622|8607|8620.1|8605.1|53
1752502200000|2025-07-14 14:10:00|8622.1|8607.1|8621.1|8606.1|8622.4|8607.4|8621.1|8606.1|31
1752502500000|2025-07-14 14:15:00|8620.5|8605.5|8621.1|8606.1|8621.2|8606.2|8620.3|8605.3|37
1752502800000|2025-07-14 14:20:00|8621.2|8606.2|8622|8607|8622.2|8607.2|8621.1|8606.1|57
1752503100000|2025-07-14 14:25:00|8621.7|8606.7|8621.3|8606.3|8622.1|8607.1|8621.3|8606.3|26
1752503400000|2025-07-14 14:30:00|8621.4|8606.4|8621.5|8606.5|8622.3|8607.3|8621.3|8606.3|38
1752503700000|2025-07-14 14:35:00|8621.8|8606.8|8621.5|8606.5|8626.6|8607|8620.9|8601.2|69
1752504000000|2025-07-14 14:40:00|8621.6|8606.6|8621.9|8606.9|8622.4|8607.4|8621.6|8606.6|25
1752504300000|2025-07-14 14:45:00|8622|8607|8620.3|8605.3|8622.1|8607.1|8620.3|8605.3|44
1752504600000|2025-07-14 14:50:00|8620.4|8605.4|8622.6|8607.6|8622.8|8607.8|8620.4|8605.4|45
1752504900000|2025-07-14 14:55:00|8622.7|8607.7|8623.5|8608.5|8624|8609|8622.7|8607.7|18
1752505200000|2025-07-14 15:00:00|8623.4|8608.4|8627.7|8602.7|8627.8|8608.4|8623.2|8601.1|36
1752505500000|2025-07-14 15:05:00|8627.6|8602.6|8627.1|8602.1|8628.1|8603.1|8627|8602|37
1752505800000|2025-07-14 15:10:00|8627.3|8602.3|8627.5|8602.5|8628.2|8603.2|8627.1|8602.1|26
1752506100000|2025-07-14 15:15:00|8627.3|8602.3|8626.3|8601.3|8627.7|8602.7|8626|8601|56
1752506400000|2025-07-14 15:20:00|8626.4|8601.4|8624.7|8599.7|8626.4|8601.4|8624.6|8599.6|48
1752506700000|2025-07-14 15:25:00|8624.5|8599.5|8619.2|8604.2|8624.5|8604.2|8618.3|8598.9|57
1752507000000|2025-07-14 15:30:00|8619.1|8604.1|8618.3|8603.3|8619.3|8604.3|8618.3|8603.3|51
1752507300000|2025-07-14 15:35:00|8617.8|8602.8|8621.2|8596.2|8621.9|8603.2|8616.4|8596.1|68
1752507600000|2025-07-14 15:40:00|8621.1|8596.1|8616|8601|8621.2|8601.2|8616|8595.8|12
1752507900000|2025-07-14 15:45:00|8616.5|8601.5|8617.6|8602.6|8617.8|8602.8|8616.5|8601.5|23
1752508200000|2025-07-14 15:50:00|8617.5|8602.5|8619.9|8604.9|8620|8605|8617.3|8602.3|39
1752508500000|2025-07-14 15:55:00|8620.1|8605.1|8624.7|8599.7|8624.8|8605.4|8619.2|8599.1|51
1752508800000|2025-07-14 16:00:00|8624.8|8599.8|8619.4|8604.4|8624.9|8605|8618.8|8599.8|47
1752509100000|2025-07-14 16:05:00|8619.5|8604.5|8619.8|8604.8|8620.2|8605.2|8619.2|8604.2|27
1752509400000|2025-07-14 16:10:00|8620|8605|8619.5|8604.5|8620.5|8605.5|8619.1|8604.1|42
1752509700000|2025-07-14 16:15:00|8619.4|8604.4|8620|8605|8620.4|8605.4|8619.4|8604.4|21
1752510000000|2025-07-14 16:20:00|8620.2|8605.2|8620.1|8605.1|8620.4|8605.4|8619.7|8604.7|27
1752510300000|2025-07-14 16:25:00|8619.9|8604.9|8619.6|8604.6|8620.4|8605.4|8619.6|8604.6|14
1752510600000|2025-07-14 16:30:00|8619.7|8604.7|8620.4|8605.4|8620.4|8605.4|8619.7|8604.7|70
1752510900000|2025-07-14 16:35:00|8620.5|8605.5|8620.6|8605.6|8620.6|8605.6|8620.3|8605.3|8
1752511200000|2025-07-14 16:40:00|8620.4|8605.4|8619.8|8604.8|8620.4|8605.4|8619.8|8604.8|11
1752511500000|2025-07-14 16:45:00|8619.9|8604.9|8619.8|8604.8|8620|8605|8619.8|8604.8|12
1752511800000|2025-07-14 16:50:00|8624.8|8599.8|8624.8|8599.8|8624.9|8599.9|8624.7|8599.7|5
1752512100000|2025-07-14 16:55:00|8624.6|8599.6|8624.8|8599.8|8624.9|8599.9|8624|8599|22
1752512400000|2025-07-14 17:00:00|8624.9|8599.9|8624.4|8599.4|8624.9|8599.9|8624|8599|28
1752512700000|2025-07-14 17:05:00|8624.6|8599.6|8624.9|8599.9|8624.9|8599.9|8624.6|8599.6|9
1752513000000|2025-07-14 17:10:00|8624.8|8599.8|8624.8|8599.8|8625.4|8600.4|8624.8|8599.8|24
1752513300000|2025-07-14 17:15:00|8624.7|8599.7|8624.8|8599.8|8624.9|8599.9|8624.3|8599.3|29
1752513600000|2025-07-14 17:20:00|8624.7|8599.7|8620.1|8605.1|8625.2|8605.1|8620|8599.7|20
1752513900000|2025-07-14 17:25:00|8620.2|8605.2|8624.7|8599.7|8625|8605.6|8620|8599.6|26
1752514200000|2025-07-14 17:30:00|8624.8|8599.8|8624.6|8599.6|8625|8600|8624.6|8599.6|36
1752514500000|2025-07-14 17:35:00|8624.7|8599.7|8624.5|8599.5|8624.8|8599.8|8624.5|8599.5|13
1752514800000|2025-07-14 17:40:00|8624.6|8599.6|8624.7|8599.7|8624.8|8599.8|8624.2|8599.2|47
1752515100000|2025-07-14 17:45:00|8624.6|8599.6|8624.7|8599.7|8624.9|8599.9|8624.6|8599.6|41
1752515400000|2025-07-14 17:50:00|8624.8|8599.8|8624.7|8599.7|8624.8|8599.8|8624.5|8599.5|24
1752515700000|2025-07-14 17:55:00|8624.6|8599.6|8624.7|8599.7|8624.8|8599.8|8624.5|8599.5|28
1752516000000|2025-07-14 18:00:00|8624.5|8599.5|8624.8|8599.8|8624.8|8599.8|8624.5|8599.5|25
1752516300000|2025-07-14 18:05:00|8624.7|8599.7|8624|8599|8624.8|8599.8|8624|8599|38
1752516600000|2025-07-14 18:10:00|8623.9|8598.9|8624|8599|8624|8599|8623.9|8598.9|6
1752516900000|2025-07-14 18:15:00|8624.7|8599.7|8624.8|8599.8|8624.8|8599.8|8624.7|8599.7|2
1752517500000|2025-07-14 18:25:00|8624.9|8599.9|8624.8|8599.8|8624.9|8599.9|8624.8|8599.8|2
1752517800000|2025-07-14 18:30:00|8624.7|8599.7|8624.4|8599.4|8624.8|8599.8|8624.4|8599.4|32
1752518100000|2025-07-14 18:35:00|8624.5|8599.5|8621.9|8596.9|8624.5|8599.5|8621.9|8596.9|37
1752518400000|2025-07-14 18:40:00|8621.8|8596.8|8621.8|8596.8|8621.9|8596.9|8621.8|8596.8|7
1752518700000|2025-07-14 18:45:00|8621.9|8596.9|8622.6|8597.6|8622.6|8597.6|8621.9|8596.9|4
1752519000000|2025-07-14 18:50:00|8622.8|8597.8|8622.8|8597.8|8622.8|8597.8|8622.8|8597.8|1
1752519300000|2025-07-14 18:55:00|8622.4|8597.4|8622.8|8597.8|8622.8|8597.8|8622.2|8597.2|11
1752519600000|2025-07-14 19:00:00|8623|8598|8622.8|8597.8|8623|8598|8622.8|8597.8|4
1752520500000|2025-07-14 19:15:00|8622.9|8597.9|8622.8|8597.8|8622.9|8597.9|8622.8|8597.8|4
1752520800000|2025-07-14 19:20:00|8622.9|8597.9|8623.2|8598.2|8623.2|8598.2|8622.6|8597.6|12
1752521100000|2025-07-14 19:25:00|8623|8598|8622.9|8597.9|8623.2|8598.2|8622.8|8597.8|10
1752521400000|2025-07-14 19:30:00|8623|8598|8623.5|8598.5|8623.5|8598.5|8622.8|8597.8|13
1752521700000|2025-07-14 19:35:00|8623.2|8598.2|8623.3|8598.3|8623.5|8598.5|8622.7|8597.7|10
1752522000000|2025-07-14 19:40:00|8623.8|8598.8|8623.9|8598.9|8624.2|8599.2|8623.7|8598.7|12
1752522600000|2025-07-14 19:50:00|8623.8|8598.8|8623.8|8598.8|8623.8|8598.8|8623.6|8598.6|22
1752522900000|2025-07-14 19:55:00|8623.2|8598.2|8623.2|8598.2|8624|8599|8622.7|8597.7|35
1752541200000|2025-07-15 01:00:00|8625.5|8600.5|8625.5|8600.5|8625.6|8600.6|8624.7|8599.7|15
1752541500000|2025-07-15 01:05:00|8625|8600|8625|8600|8625.6|8600.6|8624.6|8599.6|7
1752542700000|2025-07-15 01:25:00|8626.5|8601.5|8625.2|8600.2|8626.6|8601.6|8625|8600|8
1752543000000|2025-07-15 01:30:00|8625.1|8600.1|8625.1|8600.1|8625.1|8600.1|8625.1|8600.1|1
1752544200000|2025-07-15 01:50:00|8625.6|8600.6|8626.6|8601.6|8629.1|8604.1|8625.6|8600.6|42
1752544500000|2025-07-15 01:55:00|8625.8|8600.8|8624.4|8599.4|8626.6|8601.6|8624.4|8599.4|47
1752544800000|2025-07-15 02:00:00|8625.4|8600.4|8625.1|8600.1|8625.6|8600.6|8624.3|8599.3|47
1752545100000|2025-07-15 02:05:00|8625.2|8600.2|8625|8600|8625.2|8600.2|8625|8600|3
1752545400000|2025-07-15 02:10:00|8624.9|8599.9|8625.3|8600.3|8625.6|8600.6|8624.5|8599.5|12
1752545700000|2025-07-15 02:15:00|8624.9|8599.9|8624.9|8599.9|8625.3|8600.3|8624.3|8599.3|18
1752546000000|2025-07-15 02:20:00|8624.3|8599.3|8624.6|8599.6|8625|8600|8624.2|8599.2|16
1752546300000|2025-07-15 02:25:00|8624.7|8599.7|8624.8|8599.8|8624.9|8599.9|8624.6|8599.6|12
1752546600000|2025-07-15 02:30:00|8624.7|8599.7|8624.2|8599.2|8625.2|8600.2|8624.2|8599.2|12
1752546900000|2025-07-15 02:35:00|8625.2|8600.2|8625.2|8600.2|8625.2|8600.2|8625.2|8600.2|1
1752547200000|2025-07-15 02:40:00|8624.5|8599.5|8625|8600|8625.6|8600.6|8624|8599|16
1752547500000|2025-07-15 02:45:00|8625.1|8600.1|8625.3|8600.3|8625.4|8600.4|8624.9|8599.9|10
1752547800000|2025-07-15 02:50:00|8625.4|8600.4|8626.1|8601.1|8626.6|8601.6|8625.3|8600.3|12
1752548100000|2025-07-15 02:55:00|8626.3|8601.3|8627|8602|8628|8603|8626.2|8601.2|60
1752548400000|2025-07-15 03:00:00|8627.1|8602.1|8626|8601|8627.2|8602.2|8625.9|8600.9|14
1752548700000|2025-07-15 03:05:00|8625.9|8600.9|8625.7|8600.7|8627.6|8602.6|8625.6|8600.6|60
1752549000000|2025-07-15 03:10:00|8625.8|8600.8|8625.8|8600.8|8625.8|8600.8|8625.5|8600.5|12
1752549300000|2025-07-15 03:15:00|8625.7|8600.7|8624.2|8599.2|8625.8|8600.8|8624.1|8599.1|30
1752549600000|2025-07-15 03:20:00|8624.1|8599.1|8617|8602|8624.2|8603.8|8617|8597.1|21
1752549900000|2025-07-15 03:25:00|8616.6|8601.6|8621.9|8596.9|8621.9|8601.6|8616.6|8595.3|28
1752550200000|2025-07-15 03:30:00|8622|8597|8615.4|8600.4|8622.4|8602.4|8614.6|8594.3|159
1752550500000|2025-07-15 03:35:00|8615.3|8600.3|8612.7|8597.7|8619.4|8600.4|8612.7|8592.2|48
1752550800000|2025-07-15 03:40:00|8617.8|8592.8|8614.6|8599.6|8619|8600.2|8613|8592.8|67
1752551100000|2025-07-15 03:45:00|8614.5|8599.5|8614.6|8599.6|8619.6|8600.1|8613.7|8594.4|45
1752551400000|2025-07-15 03:50:00|8614.7|8599.7|8619.7|8594.7|8620.3|8600.6|8614.4|8594.6|31
1752551700000|2025-07-15 03:55:00|8619.5|8594.5|8618.2|8593.2|8619.8|8594.8|8616.9|8591.9|66
1752552000000|2025-07-15 04:00:00|8618|8593|8618|8593|8618.5|8593.5|8616.2|8591.2|50
1752552300000|2025-07-15 04:05:00|8618.2|8593.2|8617.8|8592.8|8618.2|8593.2|8617.8|8592.8|9
1752552600000|2025-07-15 04:10:00|8617.6|8592.6|8617|8592|8617.6|8592.6|8616.7|8591.7|24
1752552900000|2025-07-15 04:15:00|8617.1|8592.1|8612.5|8587.5|8617.1|8592.1|8611.3|8586.3|67
1752553200000|2025-07-15 04:20:00|8612.4|8587.4|8608|8593|8613.9|8593|8608|8586.2|115
1752553500000|2025-07-15 04:25:00|8607.8|8592.8|8606.5|8591.5|8608.1|8593.1|8606.5|8591.5|66
1752553800000|2025-07-15 04:30:00|8606.6|8591.6|8607.9|8592.9|8607.9|8592.9|8606.3|8591.3|60
1752554100000|2025-07-15 04:35:00|8608|8593|8608.9|8593.9|8609.4|8594.4|8608|8593|25
1752554400000|2025-07-15 04:40:00|8608.7|8593.7|8606.1|8591.1|8613.7|8593.7|8605.1|8585.1|53
1752554700000|2025-07-15 04:45:00|8605.9|8590.9|8605.7|8590.7|8606.8|8591.8|8605.5|8590.5|27
1752555000000|2025-07-15 04:50:00|8605.3|8590.3|8605|8590|8605.6|8590.6|8603.7|8588.7|54
1752555300000|2025-07-15 04:55:00|8605.1|8590.1|8606.3|8591.3|8606.4|8591.4|8604.9|8589.9|50
1752555600000|2025-07-15 05:00:00|8606.5|8591.5|8607.7|8592.7|8608|8593|8606.2|8591.2|46
1752555900000|2025-07-15 05:05:00|8607.6|8592.6|8610.3|8585.3|8611.5|8592.6|8605|8584.7|53
1752556200000|2025-07-15 05:10:00|8610.5|8585.5|8610|8585|8611.4|8591.4|8606.3|8584.7|44
1752556500000|2025-07-15 05:15:00|8609.9|8584.9|8604|8589|8610|8589.3|8603.1|8583|52
1752556800000|2025-07-15 05:20:00|8603.9|8588.9|8601.1|8586.1|8603.9|8588.9|8599.3|8584.3|74
1752557100000|2025-07-15 05:25:00|8601.3|8586.3|8609.2|8584.2|8609.8|8589.8|8600.2|8583.1|162
1752557400000|2025-07-15 05:30:00|8608.9|8583.9|8605|8590|8610.7|8590.7|8604|8583.7|230
1752557700000|2025-07-15 05:35:00|8610.2|8585.2|8605.3|8590.3|8610.5|8591.3|8604.8|8585.2|79
1752558000000|2025-07-15 05:40:00|8605.2|8590.2|8609.6|8584.6|8610.6|8590.2|8604.7|8584.6|96
1752558300000|2025-07-15 05:45:00|8609.8|8584.8|8608.5|8583.5|8609.8|8584.8|8607.4|8582.4|87
1752558600000|2025-07-15 05:50:00|8608.6|8583.6|8609.7|8584.7|8610.6|8585.6|8608.5|8583.5|41
1752558900000|2025-07-15 05:55:00|8609.6|8584.6|8610|8585|8610|8585|8607.9|8582.9|58
1752559200000|2025-07-15 06:00:00|8609.8|8584.8|8608.9|8583.9|8610.8|8585.8|8607.7|8582.7|87
1752559500000|2025-07-15 06:05:00|8608.8|8583.8|8610.3|8585.3|8610.5|8585.5|8608.4|8583.4|63
1752559800000|2025-07-15 06:10:00|8610.5|8585.5|8609.9|8584.9|8611.1|8586.1|8609.5|8584.5|71
1752560100000|2025-07-15 06:15:00|8609.6|8584.6|8607.3|8582.3|8609.7|8589.3|8602.5|8581.6|83
1752560400000|2025-07-15 06:20:00|8607.4|8582.4|8608.6|8583.6|8608.8|8589.1|8602.3|8582.3|63
1752560700000|2025-07-15 06:25:00|8608.7|8583.7|8607.4|8582.4|8609.5|8584.5|8607.3|8582.3|47
1752561000000|2025-07-15 06:30:00|8607.3|8582.3|8604.2|8589.2|8607.6|8589.2|8602.2|8582.1|52
1752561300000|2025-07-15 06:35:00|8604|8589|8601.5|8586.5|8608.1|8590.1|8601.5|8581.3|52
1752561600000|2025-07-15 06:40:00|8601.4|8586.4|8600.9|8585.9|8606.4|8586.6|8600.1|8581.2|58
1752561900000|2025-07-15 06:45:00|8601|8586|8601.4|8586.4|8602.4|8587.4|8601|8586|47
1752562200000|2025-07-15 06:50:00|8601.3|8586.3|8603.8|8588.8|8604|8589|8601.3|8586.3|32
1752562500000|2025-07-15 06:55:00|8604|8589|8604.6|8589.6|8604.8|8589.8|8603.4|8588.4|28
1752562800000|2025-07-15 07:00:00|8603.5|8588.5|8602.7|8587.7|8608.2|8588.8|8602.1|8582.6|60
1752563100000|2025-07-15 07:05:00|8602.6|8587.6|8603.1|8588.1|8604|8589|8602.6|8587.6|47
1752563400000|2025-07-15 07:10:00|8603.2|8588.2|8600.8|8585.8|8603.2|8588.2|8599.6|8584.6|51
1752563700000|2025-07-15 07:15:00|8600.9|8585.9|8601.6|8586.6|8603.6|8588.6|8600.9|8585.9|62
1752564000000|2025-07-15 07:20:00|8601.5|8586.5|8601.7|8586.7|8602.5|8587.5|8600.5|8585.5|61
1752564300000|2025-07-15 07:25:00|8601.8|8586.8|8597.9|8582.9|8601.8|8586.8|8597.9|8582.9|87
1752564600000|2025-07-15 07:30:00|8598.9|8583.9|8597.4|8582.4|8598.9|8583.9|8596.9|8581.9|45
1752564900000|2025-07-15 07:35:00|8597.3|8582.3|8595.6|8580.6|8597.9|8582.9|8595.1|8580.1|86
1752565200000|2025-07-15 07:40:00|8595.7|8580.7|8595.9|8580.9|8595.9|8580.9|8594.1|8579.1|80
1752565500000|2025-07-15 07:45:00|8595.8|8580.8|8596.2|8581.2|8596.9|8581.9|8594|8579|94
1752565800000|2025-07-15 07:50:00|8596.1|8581.1|8601.4|8576.4|8603|8581.1|8596|8576|80
1752566100000|2025-07-15 07:55:00|8601.3|8576.3|8600.9|8575.9|8601.3|8576.3|8600.1|8575.1|53
1752566400000|2025-07-15 08:00:00|8601|8576|8596.7|8581.7|8601.7|8582.2|8596.6|8575.9|37
1752566700000|2025-07-15 08:05:00|8596.9|8581.9|8598|8583|8598.3|8583.3|8596.5|8581.5|32
1752567000000|2025-07-15 08:10:00|8597.9|8582.9|8597.6|8582.6|8598|8583|8596.6|8581.6|29
1752567300000|2025-07-15 08:15:00|8597.7|8582.7|8597.3|8582.3|8598.4|8583.4|8597.1|8582.1|53
1752567600000|2025-07-15 08:20:00|8597.4|8582.4|8598.2|8583.2|8598.3|8583.3|8597.1|8582.1|29
1752567900000|2025-07-15 08:25:00|8598.1|8583.1|8599.3|8584.3|8599.3|8584.3|8597.9|8582.9|31
1752568200000|2025-07-15 08:30:00|8599.4|8584.4|8600|8585|8600|8585|8598.4|8583.4|40
1752568500000|2025-07-15 08:35:00|8600.1|8585.1|8601|8586|8601|8586|8599.3|8584.3|58
1752568800000|2025-07-15 08:40:00|8600.9|8585.9|8601.6|8586.6|8601.7|8586.7|8600.5|8585.5|30
1752569100000|2025-07-15 08:45:00|8601.7|8586.7|8599.1|8584.1|8602.3|8587.3|8598.8|8583.8|54
1752569400000|2025-07-15 08:50:00|8599|8584|8599.5|8584.5|8599.7|8584.7|8598.5|8583.5|29
1752569700000|2025-07-15 08:55:00|8599.7|8584.7|8601.7|8586.7|8601.7|8586.7|8599.3|8584.3|48
1752570000000|2025-07-15 09:00:00|8601.5|8586.5|8601.2|8586.2|8601.9|8586.9|8601.1|8586.1|36
1752570300000|2025-07-15 09:05:00|8601.1|8586.1|8600.2|8585.2|8601.2|8586.2|8599.6|8584.6|66
1752570600000|2025-07-15 09:10:00|8600.1|8585.1|8600.2|8585.2|8600.2|8585.2|8599.9|8584.9|10
1752570900000|2025-07-15 09:15:00|8600.4|8585.4|8600.9|8585.9|8600.9|8585.9|8599.8|8584.8|20
1752571200000|2025-07-15 09:20:00|8601.1|8586.1|8602|8587|8602|8587|8600.7|8585.7|30
1752571500000|2025-07-15 09:25:00|8602.1|8587.1|8602.1|8587.1|8602.8|8587.8|8601.8|8586.8|48
1752571800000|2025-07-15 09:30:00|8602.3|8587.3|8602.1|8587.1|8602.7|8587.7|8601.4|8586.4|53
1752572100000|2025-07-15 09:35:00|8602|8587|8601|8586|8602|8587|8601|8586|38
1752572400000|2025-07-15 09:40:00|8601.5|8586.5|8602.1|8587.1|8602.1|8587.1|8601.1|8586.1|26
1752572700000|2025-07-15 09:45:00|8602.2|8587.2|8602.5|8587.5|8603|8588|8602.2|8587.2|24
1752573000000|2025-07-15 09:50:00|8602.6|8587.6|8602.5|8587.5|8603.3|8588.3|8602.3|8587.3|59
1752573300000|2025-07-15 09:55:00|8602.4|8587.4|8601.1|8586.1|8602.6|8587.6|8600.8|8585.8|60
1752573600000|2025-07-15 10:00:00|8601|8586|8601.1|8586.1|8601.1|8586.1|8600.2|8585.2|38
1752573900000|2025-07-15 10:05:00|8600.9|8585.9|8602.2|8587.2|8602.4|8587.4|8600.9|8585.9|19
1752574200000|2025-07-15 10:10:00|8602.1|8587.1|8603.7|8588.7|8603.7|8588.7|8602.1|8587.1|27
1752574500000|2025-07-15 10:15:00|8603.6|8588.6|8602.9|8587.9|8603.6|8588.6|8602.9|8587.9|11
1752574800000|2025-07-15 10:20:00|8602.7|8587.7|8602.2|8587.2|8602.7|8587.7|8601.8|8586.8|12
1752575100000|2025-07-15 10:25:00|8602.3|8587.3|8602.4|8587.4|8602.5|8587.5|8602.3|8587.3|6
1752575400000|2025-07-15 10:30:00|8602.5|8587.5|8603|8588|8603.4|8588.4|8602.5|8587.5|10
1752575700000|2025-07-15 10:35:00|8602.9|8587.9|8603.1|8588.1|8603.1|8588.1|8602.4|8587.4|20
1752576000000|2025-07-15 10:40:00|8603.2|8588.2|8603.1|8588.1|8603.2|8588.2|8603.1|8588.1|2
1752576300000|2025-07-15 10:45:00|8603.6|8588.6|8603.1|8588.1|8603.6|8588.6|8603.1|8588.1|3
1752576600000|2025-07-15 10:50:00|8603|8588|8603.9|8588.9|8604.1|8589.1|8603|8588|18
1752576900000|2025-07-15 10:55:00|8604|8589|8604.1|8589.1|8604.2|8589.2|8603.3|8588.3|31
1752577200000|2025-07-15 11:00:00|8604|8589|8603.2|8588.2|8604.2|8589.2|8602.6|8587.6|52
1752577500000|2025-07-15 11:05:00|8603.1|8588.1|8603.1|8588.1|8603.6|8588.6|8602.9|8587.9|20
1752577800000|2025-07-15 11:10:00|8603.2|8588.2|8603.1|8588.1|8603.6|8588.6|8603.1|8588.1|33
1752578100000|2025-07-15 11:15:00|8603.3|8588.3|8603.5|8588.5|8603.6|8588.6|8603.1|8588.1|15
1752578400000|2025-07-15 11:20:00|8603.4|8588.4|8603.3|8588.3|8603.7|8588.7|8603.2|8588.2|20
1752578700000|2025-07-15 11:25:00|8603.4|8588.4|8604.5|8589.5|8604.7|8589.7|8603.3|8588.3|21
1752579000000|2025-07-15 11:30:00|8604.4|8589.4|8605.4|8590.4|8605.5|8590.5|8604.4|8589.4|11
1752579300000|2025-07-15 11:35:00|8610.1|8585.1|8606.2|8591.2|8610.1|8591.3|8605.8|8585.1|8
1752579600000|2025-07-15 11:40:00|8606.1|8591.1|8606.1|8591.1|8606.1|8591.1|8606.1|8591.1|1
1752579900000|2025-07-15 11:45:00|8606.2|8591.2|8605.5|8590.5|8606.2|8591.2|8605.5|8590.5|6
1752580200000|2025-07-15 11:50:00|8605.3|8590.3|8605.4|8590.4|8605.6|8590.6|8605.2|8590.2|38
1752580500000|2025-07-15 11:55:00|8605.3|8590.3|8604.5|8589.5|8605.7|8590.7|8604.5|8589.5|12
1752580800000|2025-07-15 12:00:00|8604.6|8589.6|8605.5|8590.5|8605.5|8590.5|8603.8|8588.8|23
1752581100000|2025-07-15 12:05:00|8605.2|8590.2|8605.6|8590.6|8605.6|8590.6|8604|8589|21
1752581400000|2025-07-15 12:10:00|8605.2|8590.2|8604.6|8589.6|8605.2|8590.2|8604.4|8589.4|12
1752581700000|2025-07-15 12:15:00|8604.7|8589.7|8610.5|8585.5|8610.8|8590.6|8604.6|8585|30
1752582000000|2025-07-15 12:20:00|8610.6|8585.6|8610|8585|8610.6|8585.6|8609.8|8584.8|18
1752582300000|2025-07-15 12:25:00|8609.8|8584.8|8609.1|8584.5|8610|8585.5|8608.5|8584.5|26
1752582600000|2025-07-15 12:30:00|8611.3|8582.3|8605.8|8580.8|8611.3|8583.2|8602.9|8577.9|179
1752582900000|2025-07-15 12:35:00|8605.5|8580.5|8608.8|8583.8|8608.8|8583.8|8604.3|8579.3|110
1752583200000|2025-07-15 12:40:00|8608.9|8583.9|8602.7|8587.7|8608.9|8588.7|8602|8583.3|91
1752583500000|2025-07-15 12:45:00|8602.6|8587.6|8601.1|8586.1|8602.9|8587.9|8601|8586|51
1752583800000|2025-07-15 12:50:00|8600.9|8585.9|8598.5|8583.5|8600.9|8585.9|8598.5|8583.5|33
1752584100000|2025-07-15 12:55:00|8598.4|8583.4|8599.2|8584.2|8599.2|8584.2|8597.6|8582.6|38
1752584400000|2025-07-15 13:00:00|8599.4|8584.4|8605.3|8580.3|8605.8|8585.8|8599.3|8580.2|47
1752584700000|2025-07-15 13:05:00|8605.2|8580.2|8607.6|8582.6|8607.9|8582.9|8604.5|8579.5|47
1752585000000|2025-07-15 13:10:00|8607.8|8582.8|8602.9|8587.9|8609.2|8588|8602.2|8582.8|75
1752585300000|2025-07-15 13:15:00|8603.2|8588.2|8603.9|8588.9|8604.7|8589.7|8603|8588|77
1752585600000|2025-07-15 13:20:00|8604|8589|8604.6|8589.6|8605.9|8590.9|8604|8589|57
1752585900000|2025-07-15 13:25:00|8604.4|8589.4|8606|8591|8606.2|8591.2|8604|8589|33
1752586200000|2025-07-15 13:30:00|8606.2|8591.2|8610.5|8595.5|8610.6|8595.6|8606|8591|100
1752586500000|2025-07-15 13:35:00|8610.6|8595.6|8611|8596|8616.8|8597|8610.4|8590.1|107
1752586800000|2025-07-15 13:40:00|8611.2|8596.2|8611.2|8596.2|8612.6|8597.6|8610.6|8595.6|80
1752587100000|2025-07-15 13:45:00|8611.3|8596.3|8610.9|8595.9|8612|8597|8610.8|8595.8|78
1752587400000|2025-07-15 13:50:00|8611|8596|8612|8597|8613|8598|8610|8595|57
1752587700000|2025-07-15 13:55:00|8611.9|8596.9|8610.6|8595.6|8612.2|8597.2|8610.5|8595.5|67
1752588000000|2025-07-15 14:00:00|8610.7|8595.7|8613.7|8598.7|8613.8|8598.8|8610.7|8595.7|138
1752588300000|2025-07-15 14:05:00|8613.9|8598.9|8611.5|8596.5|8613.9|8598.9|8610.7|8595.7|104
1752588600000|2025-07-15 14:10:00|8611.6|8596.6|8616.6|8591.6|8617.5|8596.8|8611.5|8591.4|97
1752588900000|2025-07-15 14:15:00|8616.7|8591.7|8610.4|8595.4|8617|8596|8610.4|8590.7|43
1752589200000|2025-07-15 14:20:00|8610.5|8595.5|8617.5|8592.5|8617.5|8597|8610.1|8591.7|48
1752589500000|2025-07-15 14:25:00|8617.3|8592.3|8614.2|8599.2|8618.4|8599.4|8613.2|8591.9|91
1752589800000|2025-07-15 14:30:00|8614.1|8599.1|8610.6|8595.6|8614.1|8599.1|8610.5|8595.5|93
1752590100000|2025-07-15 14:35:00|8610.5|8595.5|8615.5|8590.5|8616.3|8596.1|8609.7|8589.2|73
1752590400000|2025-07-15 14:40:00|8615.3|8590.3|8618.4|8593.4|8618.6|8593.6|8614.6|8589.6|105
1752590700000|2025-07-15 14:45:00|8618.3|8593.3|8618.6|8593.6|8618.8|8593.8|8617.9|8592.9|53
1752591000000|2025-07-15 14:50:00|8618.9|8593.9|8619.6|8594.6|8620.4|8595.4|8618.9|8593.9|79
1752591300000|2025-07-15 14:55:00|8619.8|8594.8|8618.6|8593.6|8619.8|8594.8|8617.8|8592.8|28
1752591600000|2025-07-15 15:00:00|8618.3|8593.3|8621.8|8596.8|8621.8|8596.8|8617.9|8592.9|88
1752591900000|2025-07-15 15:05:00|8621.6|8596.6|8621.9|8596.9|8622.2|8597.2|8621|8596|54
1752592200000|2025-07-15 15:10:00|8622.4|8597.4|8622.9|8597.9|8623.4|8598.4|8621.5|8596.5|50
1752592500000|2025-07-15 15:15:00|8622.8|8597.8|8623.3|8598.3|8623.4|8598.4|8622.5|8597.5|31
1752592800000|2025-07-15 15:20:00|8623.4|8598.4|8623.3|8598.3|8623.5|8598.5|8623|8598|21
1752593100000|2025-07-15 15:25:00|8623.4|8598.4|8623.5|8598.5|8623.5|8598.5|8622.8|8597.8|23
1752593400000|2025-07-15 15:30:00|8623.4|8598.4|8623.5|8598.5|8623.6|8598.6|8623|8598|68
1752593700000|2025-07-15 15:35:00|8623.4|8598.4|8623.4|8598.4|8623.5|8598.5|8622.6|8597.6|63
1752594000000|2025-07-15 15:40:00|8623.3|8598.3|8623.1|8598.1|8623.5|8598.5|8623|8598|74
1752594300000|2025-07-15 15:45:00|8623|8598|8623|8598|8623.4|8598.4|8622.8|8597.8|68
1752594600000|2025-07-15 15:50:00|8623.1|8598.1|8622.6|8597.6|8623.2|8598.2|8622.3|8597.3|55
1752594900000|2025-07-15 15:55:00|8622.7|8597.7|8622.6|8597.6|8623.2|8598.2|8622.5|8597.5|49
1752595200000|2025-07-15 16:00:00|8622.5|8597.5|8623.2|8598.2|8623.3|8598.3|8622.3|8597.3|36
1752595500000|2025-07-15 16:05:00|8623.3|8598.3|8623.3|8598.3|8623.5|8598.5|8623.1|8598.1|18
1752595800000|2025-07-15 16:10:00|8623.1|8598.1|8623.4|8598.4|8623.5|8598.5|8623.1|8598.1|52
1752596100000|2025-07-15 16:15:00|8623.3|8598.3|8623.3|8598.3|8623.4|8598.4|8623.2|8598.2|17
1752596400000|2025-07-15 16:20:00|8623.4|8598.4|8623.3|8598.3|8623.4|8598.4|8622.5|8597.5|27
1752596700000|2025-07-15 16:25:00|8623.2|8598.2|8623.1|8598.1|8623.5|8598.5|8623.1|8598.1|33
1752597000000|2025-07-15 16:30:00|8623.2|8598.2|8623.3|8598.3|8623.5|8598.5|8623.2|8598.2|16
1752597300000|2025-07-15 16:35:00|8623.2|8598.2|8624.7|8599.7|8624.8|8599.8|8623.2|8598.2|17
1752597600000|2025-07-15 16:40:00|8624.8|8599.8|8625.4|8600.4|8625.6|8600.6|8624.6|8599.6|21
1752597900000|2025-07-15 16:45:00|8625.2|8600.2|8625.5|8600.5|8625.5|8600.5|8624.9|8599.9|14
1752598200000|2025-07-15 16:50:00|8625.2|8600.2|8624.6|8599.6|8625.4|8600.4|8624.1|8599.1|43
1752598500000|2025-07-15 16:55:00|8624.7|8599.7|8624.6|8599.6|8624.7|8599.7|8624.3|8599.3|43
1752598800000|2025-07-15 17:00:00|8624.8|8599.8|8624.8|8599.8|8624.8|8599.8|8624.2|8599.2|28
1752599100000|2025-07-15 17:05:00|8624.6|8599.6|8625.8|8600.8|8625.8|8600.8|8624.6|8599.6|31
1752599400000|2025-07-15 17:10:00|8625.6|8600.6|8625.2|8600.2|8625.6|8600.6|8624.1|8599.1|28
1752599700000|2025-07-15 17:15:00|8625.4|8600.4|8624.3|8599.3|8625.8|8600.8|8624.3|8599.3|35
1752600000000|2025-07-15 17:20:00|8624.2|8599.2|8624.3|8599.3|8624.3|8599.3|8624.2|8599.2|2
1752600300000|2025-07-15 17:25:00|8624.2|8599.2|8623.7|8598.7|8624.2|8599.2|8621.7|8596.7|50
1752600600000|2025-07-15 17:30:00|8623.8|8598.8|8623.4|8598.4|8623.8|8598.8|8623|8598|12
1752600900000|2025-07-15 17:35:00|8623.6|8598.6|8623.6|8598.6|8623.8|8598.8|8623.2|8598.2|9
1752601200000|2025-07-15 17:40:00|8623.4|8598.4|8623.6|8598.6|8623.7|8598.7|8623.3|8598.3|15
1752601500000|2025-07-15 17:45:00|8623.4|8598.4|8623.4|8598.4|8623.5|8598.5|8623.3|8598.3|5
1752601800000|2025-07-15 17:50:00|8623.3|8598.3|8623.4|8598.4|8624|8599|8623.3|8598.3|11
1752602100000|2025-07-15 17:55:00|8623.3|8598.3|8623.3|8598.3|8623.4|8598.4|8623.3|8598.3|5
1752602400000|2025-07-15 18:00:00|8623.4|8598.4|8623.3|8598.3|8623.4|8598.4|8623.2|8598.2|4
1752602700000|2025-07-15 18:05:00|8623.4|8598.4|8621.9|8596.9|8623.4|8598.4|8621.9|8596.9|15
1752603000000|2025-07-15 18:10:00|8621.7|8596.7|8621.9|8596.9|8621.9|8596.9|8621.7|8596.7|4
1752603300000|2025-07-15 18:15:00|8621.8|8596.8|8622|8597|8622.2|8597.2|8621.7|8596.7|8
1752603600000|2025-07-15 18:20:00|8621.8|8596.8|8622|8597|8622|8597|8621.8|8596.8|2
1752603900000|2025-07-15 18:25:00|8621.8|8596.8|8622|8597|8622|8597|8621.8|8596.8|2
1752604200000|2025-07-15 18:30:00|8622.2|8597.2|8622|8597|8622.2|8597.2|8622|8597|2
1752604800000|2025-07-15 18:40:00|8621.7|8596.7|8621.7|8596.7|8621.7|8596.7|8621.7|8596.7|1
1752605100000|2025-07-15 18:45:00|8621.8|8596.8|8621.3|8596.3|8621.8|8596.8|8621.1|8596.1|11
1752605400000|2025-07-15 18:50:00|8621.2|8596.2|8621.2|8596.2|8621.2|8596.2|8620.6|8595.6|6
1752605700000|2025-07-15 18:55:00|8621.1|8596.1|8621.1|8596.1|8621.2|8596.2|8621|8596|5
1752606000000|2025-07-15 19:00:00|8621.2|8596.2|8621.1|8596.1|8621.4|8596.4|8621.1|8596.1|6
1752606300000|2025-07-15 19:05:00|8621.2|8596.2|8621.3|8596.3|8621.7|8596.7|8621.2|8596.2|12
1752606600000|2025-07-15 19:10:00|8621.4|8596.4|8621.4|8596.4|8621.8|8596.8|8621.4|8596.4|8
1752607800000|2025-07-15 19:30:00|8621.3|8596.3|8621.8|8596.8|8621.8|8596.8|8621.3|8596.3|6
1752608100000|2025-07-15 19:35:00|8621.7|8596.7|8621.6|8596.6|8621.8|8596.8|8621.6|8596.6|4
1752608400000|2025-07-15 19:40:00|8621.5|8596.5|8621.6|8596.6|8621.7|8596.7|8621.4|8596.4|11
1752608700000|2025-07-15 19:45:00|8621.7|8596.7|8622|8597|8622|8597|8621.6|8596.6|9
1752609000000|2025-07-15 19:50:00|8621.8|8596.8|8621.6|8596.6|8622|8597|8621.5|8596.5|18
1752609300000|2025-07-15 19:55:00|8621.5|8596.5|8622.3|8597.3|8622.3|8597.3|8621.5|8596.5|29
1752541200000|2025-07-15 01:00:00|8625.5|8600.5|8625.5|8600.5|8625.6|8600.6|8624.7|8599.7|15
1752541500000|2025-07-15 01:05:00|8625|8600|8625|8600|8625.6|8600.6|8624.6|8599.6|7
1752542700000|2025-07-15 01:25:00|8626.5|8601.5|8625.2|8600.2|8626.6|8601.6|8625|8600|8
1752543000000|2025-07-15 01:30:00|8625.1|8600.1|8625.1|8600.1|8625.1|8600.1|8625.1|8600.1|1
1752544200000|2025-07-15 01:50:00|8625.6|8600.6|8626.6|8601.6|8629.1|8604.1|8625.6|8600.6|42
1752544500000|2025-07-15 01:55:00|8625.8|8600.8|8624.4|8599.4|8626.6|8601.6|8624.4|8599.4|47
1752544800000|2025-07-15 02:00:00|8625.4|8600.4|8625.1|8600.1|8625.6|8600.6|8624.3|8599.3|47
1752545100000|2025-07-15 02:05:00|8625.2|8600.2|8625|8600|8625.2|8600.2|8625|8600|3
1752545400000|2025-07-15 02:10:00|8624.9|8599.9|8625.3|8600.3|8625.6|8600.6|8624.5|8599.5|12
1752545700000|2025-07-15 02:15:00|8624.9|8599.9|8624.9|8599.9|8625.3|8600.3|8624.3|8599.3|18
1752546000000|2025-07-15 02:20:00|8624.3|8599.3|8624.6|8599.6|8625|8600|8624.2|8599.2|16
1752546300000|2025-07-15 02:25:00|8624.7|8599.7|8624.8|8599.8|8624.9|8599.9|8624.6|8599.6|12
1752546600000|2025-07-15 02:30:00|8624.7|8599.7|8624.2|8599.2|8625.2|8600.2|8624.2|8599.2|12
1752546900000|2025-07-15 02:35:00|8625.2|8600.2|8625.2|8600.2|8625.2|8600.2|8625.2|8600.2|1
1752547200000|2025-07-15 02:40:00|8624.5|8599.5|8625|8600|8625.6|8600.6|8624|8599|16
1752547500000|2025-07-15 02:45:00|8625.1|8600.1|8625.3|8600.3|8625.4|8600.4|8624.9|8599.9|10
1752547800000|2025-07-15 02:50:00|8625.4|8600.4|8626.1|8601.1|8626.6|8601.6|8625.3|8600.3|12
1752548100000|2025-07-15 02:55:00|8626.3|8601.3|8627|8602|8628|8603|8626.2|8601.2|60
1752548400000|2025-07-15 03:00:00|8627.1|8602.1|8626|8601|8627.2|8602.2|8625.9|8600.9|14
1752548700000|2025-07-15 03:05:00|8625.9|8600.9|8625.7|8600.7|8627.6|8602.6|8625.6|8600.6|60
1752549000000|2025-07-15 03:10:00|8625.8|8600.8|8625.8|8600.8|8625.8|8600.8|8625.5|8600.5|12
1752549300000|2025-07-15 03:15:00|8625.7|8600.7|8624.2|8599.2|8625.8|8600.8|8624.1|8599.1|30
1752549600000|2025-07-15 03:20:00|8624.1|8599.1|8617|8602|8624.2|8603.8|8617|8597.1|21
1752549900000|2025-07-15 03:25:00|8616.6|8601.6|8621.9|8596.9|8621.9|8601.6|8616.6|8595.3|28
1752550200000|2025-07-15 03:30:00|8622|8597|8615.4|8600.4|8622.4|8602.4|8614.6|8594.3|159
1752550500000|2025-07-15 03:35:00|8615.3|8600.3|8612.7|8597.7|8619.4|8600.4|8612.7|8592.2|48
1752550800000|2025-07-15 03:40:00|8617.8|8592.8|8614.6|8599.6|8619|8600.2|8613|8592.8|67
1752551100000|2025-07-15 03:45:00|8614.5|8599.5|8614.6|8599.6|8619.6|8600.1|8613.7|8594.4|45
1752551400000|2025-07-15 03:50:00|8614.7|8599.7|8619.7|8594.7|8620.3|8600.6|8614.4|8594.6|31
1752551700000|2025-07-15 03:55:00|8619.5|8594.5|8618.2|8593.2|8619.8|8594.8|8616.9|8591.9|66
1752552000000|2025-07-15 04:00:00|8618|8593|8618|8593|8618.5|8593.5|8616.2|8591.2|50
1752552300000|2025-07-15 04:05:00|8618.2|8593.2|8617.8|8592.8|8618.2|8593.2|8617.8|8592.8|9
1752552600000|2025-07-15 04:10:00|8617.6|8592.6|8617|8592|8617.6|8592.6|8616.7|8591.7|24
1752552900000|2025-07-15 04:15:00|8617.1|8592.1|8612.5|8587.5|8617.1|8592.1|8611.3|8586.3|67
1752553200000|2025-07-15 04:20:00|8612.4|8587.4|8608|8593|8613.9|8593|8608|8586.2|115
1752553500000|2025-07-15 04:25:00|8607.8|8592.8|8606.5|8591.5|8608.1|8593.1|8606.5|8591.5|66
1752553800000|2025-07-15 04:30:00|8606.6|8591.6|8607.9|8592.9|8607.9|8592.9|8606.3|8591.3|60
1752554100000|2025-07-15 04:35:00|8608|8593|8608.9|8593.9|8609.4|8594.4|8608|8593|25
1752554400000|2025-07-15 04:40:00|8608.7|8593.7|8606.1|8591.1|8613.7|8593.7|8605.1|8585.1|53
1752554700000|2025-07-15 04:45:00|8605.9|8590.9|8605.7|8590.7|8606.8|8591.8|8605.5|8590.5|27
1752555000000|2025-07-15 04:50:00|8605.3|8590.3|8605|8590|8605.6|8590.6|8603.7|8588.7|54
1752555300000|2025-07-15 04:55:00|8605.1|8590.1|8606.3|8591.3|8606.4|8591.4|8604.9|8589.9|50
1752555600000|2025-07-15 05:00:00|8606.5|8591.5|8607.7|8592.7|8608|8593|8606.2|8591.2|46
1752555900000|2025-07-15 05:05:00|8607.6|8592.6|8610.3|8585.3|8611.5|8592.6|8605|8584.7|53
1752556200000|2025-07-15 05:10:00|8610.5|8585.5|8610|8585|8611.4|8591.4|8606.3|8584.7|44
1752556500000|2025-07-15 05:15:00|8609.9|8584.9|8604|8589|8610|8589.3|8603.1|8583|52
1752556800000|2025-07-15 05:20:00|8603.9|8588.9|8601.1|8586.1|8603.9|8588.9|8599.3|8584.3|74
1752557100000|2025-07-15 05:25:00|8601.3|8586.3|8609.2|8584.2|8609.8|8589.8|8600.2|8583.1|162
1752557400000|2025-07-15 05:30:00|8608.9|8583.9|8605|8590|8610.7|8590.7|8604|8583.7|230
1752557700000|2025-07-15 05:35:00|8610.2|8585.2|8605.3|8590.3|8610.5|8591.3|8604.8|8585.2|79
1752558000000|2025-07-15 05:40:00|8605.2|8590.2|8609.6|8584.6|8610.6|8590.2|8604.7|8584.6|96
1752558300000|2025-07-15 05:45:00|8609.8|8584.8|8608.5|8583.5|8609.8|8584.8|8607.4|8582.4|87
1752558600000|2025-07-15 05:50:00|8608.6|8583.6|8609.7|8584.7|8610.6|8585.6|8608.5|8583.5|41
1752558900000|2025-07-15 05:55:00|8609.6|8584.6|8610|8585|8610|8585|8607.9|8582.9|58
1752559200000|2025-07-15 06:00:00|8609.8|8584.8|8608.9|8583.9|8610.8|8585.8|8607.7|8582.7|87
1752559500000|2025-07-15 06:05:00|8608.8|8583.8|8610.3|8585.3|8610.5|8585.5|8608.4|8583.4|63
1752559800000|2025-07-15 06:10:00|8610.5|8585.5|8609.9|8584.9|8611.1|8586.1|8609.5|8584.5|71
1752560100000|2025-07-15 06:15:00|8609.6|8584.6|8607.3|8582.3|8609.7|8589.3|8602.5|8581.6|83
1752560400000|2025-07-15 06:20:00|8607.4|8582.4|8608.6|8583.6|8608.8|8589.1|8602.3|8582.3|63
1752560700000|2025-07-15 06:25:00|8608.7|8583.7|8607.4|8582.4|8609.5|8584.5|8607.3|8582.3|47
1752561000000|2025-07-15 06:30:00|8607.3|8582.3|8604.2|8589.2|8607.6|8589.2|8602.2|8582.1|52
1752561300000|2025-07-15 06:35:00|8604|8589|8601.5|8586.5|8608.1|8590.1|8601.5|8581.3|52
1752561600000|2025-07-15 06:40:00|8601.4|8586.4|8600.9|8585.9|8606.4|8586.6|8600.1|8581.2|58
1752561900000|2025-07-15 06:45:00|8601|8586|8601.4|8586.4|8602.4|8587.4|8601|8586|47
1752562200000|2025-07-15 06:50:00|8601.3|8586.3|8603.8|8588.8|8604|8589|8601.3|8586.3|32
1752562500000|2025-07-15 06:55:00|8604|8589|8604.6|8589.6|8604.8|8589.8|8603.4|8588.4|28
1752562800000|2025-07-15 07:00:00|8603.5|8588.5|8602.7|8587.7|8608.2|8588.8|8602.1|8582.6|60
1752563100000|2025-07-15 07:05:00|8602.6|8587.6|8603.1|8588.1|8604|8589|8602.6|8587.6|47
1752563400000|2025-07-15 07:10:00|8603.2|8588.2|8600.8|8585.8|8603.2|8588.2|8599.6|8584.6|51
1752563700000|2025-07-15 07:15:00|8600.9|8585.9|8601.6|8586.6|8603.6|8588.6|8600.9|8585.9|62
1752564000000|2025-07-15 07:20:00|8601.5|8586.5|8601.7|8586.7|8602.5|8587.5|8600.5|8585.5|61
1752564300000|2025-07-15 07:25:00|8601.8|8586.8|8597.9|8582.9|8601.8|8586.8|8597.9|8582.9|87
1752564600000|2025-07-15 07:30:00|8598.9|8583.9|8597.4|8582.4|8598.9|8583.9|8596.9|8581.9|45
1752564900000|2025-07-15 07:35:00|8597.3|8582.3|8595.6|8580.6|8597.9|8582.9|8595.1|8580.1|86
1752565200000|2025-07-15 07:40:00|8595.7|8580.7|8595.9|8580.9|8595.9|8580.9|8594.1|8579.1|80
1752565500000|2025-07-15 07:45:00|8595.8|8580.8|8596.2|8581.2|8596.9|8581.9|8594|8579|94
1752565800000|2025-07-15 07:50:00|8596.1|8581.1|8601.4|8576.4|8603|8581.1|8596|8576|80
1752566100000|2025-07-15 07:55:00|8601.3|8576.3|8600.9|8575.9|8601.3|8576.3|8600.1|8575.1|53
1752566400000|2025-07-15 08:00:00|8601|8576|8596.7|8581.7|8601.7|8582.2|8596.6|8575.9|37
1752566700000|2025-07-15 08:05:00|8596.9|8581.9|8598|8583|8598.3|8583.3|8596.5|8581.5|32
1752567000000|2025-07-15 08:10:00|8597.9|8582.9|8597.6|8582.6|8598|8583|8596.6|8581.6|29
1752567300000|2025-07-15 08:15:00|8597.7|8582.7|8597.3|8582.3|8598.4|8583.4|8597.1|8582.1|53
1752567600000|2025-07-15 08:20:00|8597.4|8582.4|8598.2|8583.2|8598.3|8583.3|8597.1|8582.1|29
1752567900000|2025-07-15 08:25:00|8598.1|8583.1|8599.3|8584.3|8599.3|8584.3|8597.9|8582.9|31
1752568200000|2025-07-15 08:30:00|8599.4|8584.4|8600|8585|8600|8585|8598.4|8583.4|40
1752568500000|2025-07-15 08:35:00|8600.1|8585.1|8601|8586|8601|8586|8599.3|8584.3|58
1752568800000|2025-07-15 08:40:00|8600.9|8585.9|8601.6|8586.6|8601.7|8586.7|8600.5|8585.5|30
1752569100000|2025-07-15 08:45:00|8601.7|8586.7|8599.1|8584.1|8602.3|8587.3|8598.8|8583.8|54
1752569400000|2025-07-15 08:50:00|8599|8584|8599.5|8584.5|8599.7|8584.7|8598.5|8583.5|29
1752569700000|2025-07-15 08:55:00|8599.7|8584.7|8601.7|8586.7|8601.7|8586.7|8599.3|8584.3|48
1752570000000|2025-07-15 09:00:00|8601.5|8586.5|8601.2|8586.2|8601.9|8586.9|8601.1|8586.1|36
1752570300000|2025-07-15 09:05:00|8601.1|8586.1|8600.2|8585.2|8601.2|8586.2|8599.6|8584.6|66
1752570600000|2025-07-15 09:10:00|8600.1|8585.1|8600.2|8585.2|8600.2|8585.2|8599.9|8584.9|10
1752570900000|2025-07-15 09:15:00|8600.4|8585.4|8600.9|8585.9|8600.9|8585.9|8599.8|8584.8|20
1752571200000|2025-07-15 09:20:00|8601.1|8586.1|8602|8587|8602|8587|8600.7|8585.7|30
1752571500000|2025-07-15 09:25:00|8602.1|8587.1|8602.1|8587.1|8602.8|8587.8|8601.8|8586.8|48
1752571800000|2025-07-15 09:30:00|8602.3|8587.3|8602.1|8587.1|8602.7|8587.7|8601.4|8586.4|53
1752572100000|2025-07-15 09:35:00|8602|8587|8601|8586|8602|8587|8601|8586|38
1752572400000|2025-07-15 09:40:00|8601.5|8586.5|8602.1|8587.1|8602.1|8587.1|8601.1|8586.1|26
1752572700000|2025-07-15 09:45:00|8602.2|8587.2|8602.5|8587.5|8603|8588|8602.2|8587.2|24
1752573000000|2025-07-15 09:50:00|8602.6|8587.6|8602.5|8587.5|8603.3|8588.3|8602.3|8587.3|59
1752573300000|2025-07-15 09:55:00|8602.4|8587.4|8601.1|8586.1|8602.6|8587.6|8600.8|8585.8|60
1752573600000|2025-07-15 10:00:00|8601|8586|8601.1|8586.1|8601.1|8586.1|8600.2|8585.2|38
1752573900000|2025-07-15 10:05:00|8600.9|8585.9|8602.2|8587.2|8602.4|8587.4|8600.9|8585.9|19
1752574200000|2025-07-15 10:10:00|8602.1|8587.1|8603.7|8588.7|8603.7|8588.7|8602.1|8587.1|27
1752574500000|2025-07-15 10:15:00|8603.6|8588.6|8602.9|8587.9|8603.6|8588.6|8602.9|8587.9|11
1752574800000|2025-07-15 10:20:00|8602.7|8587.7|8602.2|8587.2|8602.7|8587.7|8601.8|8586.8|12
1752575100000|2025-07-15 10:25:00|8602.3|8587.3|8602.4|8587.4|8602.5|8587.5|8602.3|8587.3|6
1752575400000|2025-07-15 10:30:00|8602.5|8587.5|8603|8588|8603.4|8588.4|8602.5|8587.5|10
1752575700000|2025-07-15 10:35:00|8602.9|8587.9|8603.1|8588.1|8603.1|8588.1|8602.4|8587.4|20
1752576000000|2025-07-15 10:40:00|8603.2|8588.2|8603.1|8588.1|8603.2|8588.2|8603.1|8588.1|2
1752576300000|2025-07-15 10:45:00|8603.6|8588.6|8603.1|8588.1|8603.6|8588.6|8603.1|8588.1|3
1752576600000|2025-07-15 10:50:00|8603|8588|8603.9|8588.9|8604.1|8589.1|8603|8588|18
1752576900000|2025-07-15 10:55:00|8604|8589|8604.1|8589.1|8604.2|8589.2|8603.3|8588.3|31
1752577200000|2025-07-15 11:00:00|8604|8589|8603.2|8588.2|8604.2|8589.2|8602.6|8587.6|52
1752577500000|2025-07-15 11:05:00|8603.1|8588.1|8603.1|8588.1|8603.6|8588.6|8602.9|8587.9|20
1752577800000|2025-07-15 11:10:00|8603.2|8588.2|8603.1|8588.1|8603.6|8588.6|8603.1|8588.1|33
1752578100000|2025-07-15 11:15:00|8603.3|8588.3|8603.5|8588.5|8603.6|8588.6|8603.1|8588.1|15
1752578400000|2025-07-15 11:20:00|8603.4|8588.4|8603.3|8588.3|8603.7|8588.7|8603.2|8588.2|20
1752578700000|2025-07-15 11:25:00|8603.4|8588.4|8604.5|8589.5|8604.7|8589.7|8603.3|8588.3|21
1752579000000|2025-07-15 11:30:00|8604.4|8589.4|8605.4|8590.4|8605.5|8590.5|8604.4|8589.4|11
1752579300000|2025-07-15 11:35:00|8610.1|8585.1|8606.2|8591.2|8610.1|8591.3|8605.8|8585.1|8
1752579600000|2025-07-15 11:40:00|8606.1|8591.1|8606.1|8591.1|8606.1|8591.1|8606.1|8591.1|1
1752579900000|2025-07-15 11:45:00|8606.2|8591.2|8605.5|8590.5|8606.2|8591.2|8605.5|8590.5|6
1752580200000|2025-07-15 11:50:00|8605.3|8590.3|8605.4|8590.4|8605.6|8590.6|8605.2|8590.2|38
1752580500000|2025-07-15 11:55:00|8605.3|8590.3|8604.5|8589.5|8605.7|8590.7|8604.5|8589.5|12
1752580800000|2025-07-15 12:00:00|8604.6|8589.6|8605.5|8590.5|8605.5|8590.5|8603.8|8588.8|23
1752581100000|2025-07-15 12:05:00|8605.2|8590.2|8605.6|8590.6|8605.6|8590.6|8604|8589|21
1752581400000|2025-07-15 12:10:00|8605.2|8590.2|8604.6|8589.6|8605.2|8590.2|8604.4|8589.4|12
1752581700000|2025-07-15 12:15:00|8604.7|8589.7|8610.5|8585.5|8610.8|8590.6|8604.6|8585|30
1752582000000|2025-07-15 12:20:00|8610.6|8585.6|8610|8585|8610.6|8585.6|8609.8|8584.8|18
1752582300000|2025-07-15 12:25:00|8609.8|8584.8|8609.1|8584.5|8610|8585.5|8608.5|8584.5|26
1752582600000|2025-07-15 12:30:00|8611.3|8582.3|8605.8|8580.8|8611.3|8583.2|8602.9|8577.9|179
1752582900000|2025-07-15 12:35:00|8605.5|8580.5|8608.8|8583.8|8608.8|8583.8|8604.3|8579.3|110
1752583200000|2025-07-15 12:40:00|8608.9|8583.9|8602.7|8587.7|8608.9|8588.7|8602|8583.3|91
1752583500000|2025-07-15 12:45:00|8602.6|8587.6|8601.1|8586.1|8602.9|8587.9|8601|8586|51
1752583800000|2025-07-15 12:50:00|8600.9|8585.9|8598.5|8583.5|8600.9|8585.9|8598.5|8583.5|33
1752584100000|2025-07-15 12:55:00|8598.4|8583.4|8599.2|8584.2|8599.2|8584.2|8597.6|8582.6|38
1752584400000|2025-07-15 13:00:00|8599.4|8584.4|8605.3|8580.3|8605.8|8585.8|8599.3|8580.2|47
1752584700000|2025-07-15 13:05:00|8605.2|8580.2|8607.6|8582.6|8607.9|8582.9|8604.5|8579.5|47
1752585000000|2025-07-15 13:10:00|8607.8|8582.8|8602.9|8587.9|8609.2|8588|8602.2|8582.8|75
1752585300000|2025-07-15 13:15:00|8603.2|8588.2|8603.9|8588.9|8604.7|8589.7|8603|8588|77
1752585600000|2025-07-15 13:20:00|8604|8589|8604.6|8589.6|8605.9|8590.9|8604|8589|57
1752585900000|2025-07-15 13:25:00|8604.4|8589.4|8606|8591|8606.2|8591.2|8604|8589|33
1752586200000|2025-07-15 13:30:00|8606.2|8591.2|8610.5|8595.5|8610.6|8595.6|8606|8591|100
1752586500000|2025-07-15 13:35:00|8610.6|8595.6|8611|8596|8616.8|8597|8610.4|8590.1|107
1752586800000|2025-07-15 13:40:00|8611.2|8596.2|8611.2|8596.2|8612.6|8597.6|8610.6|8595.6|80
1752587100000|2025-07-15 13:45:00|8611.3|8596.3|8610.9|8595.9|8612|8597|8610.8|8595.8|78
1752587400000|2025-07-15 13:50:00|8611|8596|8612|8597|8613|8598|8610|8595|57
1752587700000|2025-07-15 13:55:00|8611.9|8596.9|8610.6|8595.6|8612.2|8597.2|8610.5|8595.5|67
1752588000000|2025-07-15 14:00:00|8610.7|8595.7|8613.7|8598.7|8613.8|8598.8|8610.7|8595.7|138
1752588300000|2025-07-15 14:05:00|8613.9|8598.9|8611.5|8596.5|8613.9|8598.9|8610.7|8595.7|104
1752588600000|2025-07-15 14:10:00|8611.6|8596.6|8616.6|8591.6|8617.5|8596.8|8611.5|8591.4|97
1752588900000|2025-07-15 14:15:00|8616.7|8591.7|8610.4|8595.4|8617|8596|8610.4|8590.7|43
1752589200000|2025-07-15 14:20:00|8610.5|8595.5|8617.5|8592.5|8617.5|8597|8610.1|8591.7|48
1752589500000|2025-07-15 14:25:00|8617.3|8592.3|8614.2|8599.2|8618.4|8599.4|8613.2|8591.9|91
1752589800000|2025-07-15 14:30:00|8614.1|8599.1|8610.6|8595.6|8614.1|8599.1|8610.5|8595.5|93
1752590100000|2025-07-15 14:35:00|8610.5|8595.5|8615.5|8590.5|8616.3|8596.1|8609.7|8589.2|73
1752590400000|2025-07-15 14:40:00|8615.3|8590.3|8618.4|8593.4|8618.6|8593.6|8614.6|8589.6|105
1752590700000|2025-07-15 14:45:00|8618.3|8593.3|8618.6|8593.6|8618.8|8593.8|8617.9|8592.9|53
1752591000000|2025-07-15 14:50:00|8618.9|8593.9|8619.6|8594.6|8620.4|8595.4|8618.9|8593.9|79
1752591300000|2025-07-15 14:55:00|8619.8|8594.8|8618.6|8593.6|8619.8|8594.8|8617.8|8592.8|28
1752591600000|2025-07-15 15:00:00|8618.3|8593.3|8621.8|8596.8|8621.8|8596.8|8617.9|8592.9|88
1752591900000|2025-07-15 15:05:00|8621.6|8596.6|8621.9|8596.9|8622.2|8597.2|8621|8596|54
1752592200000|2025-07-15 15:10:00|8622.4|8597.4|8622.9|8597.9|8623.4|8598.4|8621.5|8596.5|50
1752592500000|2025-07-15 15:15:00|8622.8|8597.8|8623.3|8598.3|8623.4|8598.4|8622.5|8597.5|31
1752592800000|2025-07-15 15:20:00|8623.4|8598.4|8623.3|8598.3|8623.5|8598.5|8623|8598|21
1752593100000|2025-07-15 15:25:00|8623.4|8598.4|8623.5|8598.5|8623.5|8598.5|8622.8|8597.8|23
1752593400000|2025-07-15 15:30:00|8623.4|8598.4|8623.5|8598.5|8623.6|8598.6|8623|8598|68
1752593700000|2025-07-15 15:35:00|8623.4|8598.4|8623.4|8598.4|8623.5|8598.5|8622.6|8597.6|63
1752594000000|2025-07-15 15:40:00|8623.3|8598.3|8623.1|8598.1|8623.5|8598.5|8623|8598|74
1752594300000|2025-07-15 15:45:00|8623|8598|8623|8598|8623.4|8598.4|8622.8|8597.8|68
1752594600000|2025-07-15 15:50:00|8623.1|8598.1|8622.6|8597.6|8623.2|8598.2|8622.3|8597.3|55
1752594900000|2025-07-15 15:55:00|8622.7|8597.7|8622.6|8597.6|8623.2|8598.2|8622.5|8597.5|49
1752595200000|2025-07-15 16:00:00|8622.5|8597.5|8623.2|8598.2|8623.3|8598.3|8622.3|8597.3|36
1752595500000|2025-07-15 16:05:00|8623.3|8598.3|8623.3|8598.3|8623.5|8598.5|8623.1|8598.1|18
1752595800000|2025-07-15 16:10:00|8623.1|8598.1|8623.4|8598.4|8623.5|8598.5|8623.1|8598.1|52
1752596100000|2025-07-15 16:15:00|8623.3|8598.3|8623.3|8598.3|8623.4|8598.4|8623.2|8598.2|17
1752596400000|2025-07-15 16:20:00|8623.4|8598.4|8623.3|8598.3|8623.4|8598.4|8622.5|8597.5|27
1752596700000|2025-07-15 16:25:00|8623.2|8598.2|8623.1|8598.1|8623.5|8598.5|8623.1|8598.1|33
1752597000000|2025-07-15 16:30:00|8623.2|8598.2|8623.3|8598.3|8623.5|8598.5|8623.2|8598.2|16
1752597300000|2025-07-15 16:35:00|8623.2|8598.2|8624.7|8599.7|8624.8|8599.8|8623.2|8598.2|17
1752597600000|2025-07-15 16:40:00|8624.8|8599.8|8625.4|8600.4|8625.6|8600.6|8624.6|8599.6|21
1752597900000|2025-07-15 16:45:00|8625.2|8600.2|8625.5|8600.5|8625.5|8600.5|8624.9|8599.9|14
1752598200000|2025-07-15 16:50:00|8625.2|8600.2|8624.6|8599.6|8625.4|8600.4|8624.1|8599.1|43
1752598500000|2025-07-15 16:55:00|8624.7|8599.7|8624.6|8599.6|8624.7|8599.7|8624.3|8599.3|43
1752598800000|2025-07-15 17:00:00|8624.8|8599.8|8624.8|8599.8|8624.8|8599.8|8624.2|8599.2|28
1752599100000|2025-07-15 17:05:00|8624.6|8599.6|8625.8|8600.8|8625.8|8600.8|8624.6|8599.6|31
1752599400000|2025-07-15 17:10:00|8625.6|8600.6|8625.2|8600.2|8625.6|8600.6|8624.1|8599.1|28
1752599700000|2025-07-15 17:15:00|8625.4|8600.4|8624.3|8599.3|8625.8|8600.8|8624.3|8599.3|35
1752600000000|2025-07-15 17:20:00|8624.2|8599.2|8624.3|8599.3|8624.3|8599.3|8624.2|8599.2|2
1752600300000|2025-07-15 17:25:00|8624.2|8599.2|8623.7|8598.7|8624.2|8599.2|8621.7|8596.7|50
1752600600000|2025-07-15 17:30:00|8623.8|8598.8|8623.4|8598.4|8623.8|8598.8|8623|8598|12
1752600900000|2025-07-15 17:35:00|8623.6|8598.6|8623.6|8598.6|8623.8|8598.8|8623.2|8598.2|9
1752601200000|2025-07-15 17:40:00|8623.4|8598.4|8623.6|8598.6|8623.7|8598.7|8623.3|8598.3|15
1752601500000|2025-07-15 17:45:00|8623.4|8598.4|8623.4|8598.4|8623.5|8598.5|8623.3|8598.3|5
1752601800000|2025-07-15 17:50:00|8623.3|8598.3|8623.4|8598.4|8624|8599|8623.3|8598.3|11
1752602100000|2025-07-15 17:55:00|8623.3|8598.3|8623.3|8598.3|8623.4|8598.4|8623.3|8598.3|5
1752602400000|2025-07-15 18:00:00|8623.4|8598.4|8623.3|8598.3|8623.4|8598.4|8623.2|8598.2|4
1752602700000|2025-07-15 18:05:00|8623.4|8598.4|8621.9|8596.9|8623.4|8598.4|8621.9|8596.9|15
1752603000000|2025-07-15 18:10:00|8621.7|8596.7|8621.9|8596.9|8621.9|8596.9|8621.7|8596.7|4
1752603300000|2025-07-15 18:15:00|8621.8|8596.8|8622|8597|8622.2|8597.2|8621.7|8596.7|8
1752603600000|2025-07-15 18:20:00|8621.8|8596.8|8622|8597|8622|8597|8621.8|8596.8|2
1752603900000|2025-07-15 18:25:00|8621.8|8596.8|8622|8597|8622|8597|8621.8|8596.8|2
1752604200000|2025-07-15 18:30:00|8622.2|8597.2|8622|8597|8622.2|8597.2|8622|8597|2
1752604800000|2025-07-15 18:40:00|8621.7|8596.7|8621.7|8596.7|8621.7|8596.7|8621.7|8596.7|1
1752605100000|2025-07-15 18:45:00|8621.8|8596.8|8621.3|8596.3|8621.8|8596.8|8621.1|8596.1|11
1752605400000|2025-07-15 18:50:00|8621.2|8596.2|8621.2|8596.2|8621.2|8596.2|8620.6|8595.6|6
1752605700000|2025-07-15 18:55:00|8621.1|8596.1|8621.1|8596.1|8621.2|8596.2|8621|8596|5
1752606000000|2025-07-15 19:00:00|8621.2|8596.2|8621.1|8596.1|8621.4|8596.4|8621.1|8596.1|6
1752606300000|2025-07-15 19:05:00|8621.2|8596.2|8621.3|8596.3|8621.7|8596.7|8621.2|8596.2|12
1752606600000|2025-07-15 19:10:00|8621.4|8596.4|8621.4|8596.4|8621.8|8596.8|8621.4|8596.4|8
1752607800000|2025-07-15 19:30:00|8621.3|8596.3|8621.8|8596.8|8621.8|8596.8|8621.3|8596.3|6
1752608100000|2025-07-15 19:35:00|8621.7|8596.7|8621.6|8596.6|8621.8|8596.8|8621.6|8596.6|4
1752608400000|2025-07-15 19:40:00|8621.5|8596.5|8621.6|8596.6|8621.7|8596.7|8621.4|8596.4|11
1752608700000|2025-07-15 19:45:00|8621.7|8596.7|8622|8597|8622|8597|8621.6|8596.6|9
1752609000000|2025-07-15 19:50:00|8621.8|8596.8|8621.6|8596.6|8622|8597|8621.5|8596.5|18
1752609300000|2025-07-15 19:55:00|8621.5|8596.5|8622.3|8597.3|8622.3|8597.3|8621.5|8596.5|29
1752627600000|2025-07-16 01:00:00|8619.6|8594.6|8618.6|8593.6|8620.1|8595.1|8618.6|8593.6|13
1752627900000|2025-07-16 01:05:00|8619.2|8594.2|8619.2|8594.2|8619.4|8594.4|8618.6|8593.6|18
1752628200000|2025-07-16 01:10:00|8619.4|8594.4|8617.4|8592.4|8619.4|8594.4|8617.3|8592.3|45
1752628500000|2025-07-16 01:15:00|8618.2|8593.2|8617.9|8592.9|8618.4|8593.4|8617.4|8592.4|12
1752628800000|2025-07-16 01:20:00|8618|8593|8617.5|8592.5|8618.7|8593.7|8617.5|8592.5|6
1752629100000|2025-07-16 01:25:00|8618|8593|8619.6|8594.6|8620.1|8595.1|8618|8593|23
1752629400000|2025-07-16 01:30:00|8619.5|8594.5|8619.5|8594.5|8620.4|8595.4|8619.1|8594.1|34
1752629700000|2025-07-16 01:35:00|8619.6|8594.6|8619.6|8594.6|8620|8595|8619.5|8594.5|19
1752630000000|2025-07-16 01:40:00|8619.5|8594.5|8619.5|8594.5|8620|8595|8619.2|8594.2|11
1752630300000|2025-07-16 01:45:00|8620|8595|8619.5|8594.5|8620|8595|8619.5|8594.5|2
1752631200000|2025-07-16 02:00:00|8619.1|8594.1|8619.8|8594.8|8620.2|8595.2|8619.1|8594.1|21
1752631500000|2025-07-16 02:05:00|8620.2|8595.2|8620.5|8595.5|8620.5|8595.5|8620.2|8595.2|3
1752631800000|2025-07-16 02:10:00|8620.3|8595.3|8620.3|8595.3|8620.3|8595.3|8620.3|8595.3|1
1752632400000|2025-07-16 02:20:00|8620|8595|8620|8595|8620|8595|8620|8595|1
1752632700000|2025-07-16 02:25:00|8619.4|8594.4|8620|8595|8620|8595|8619.3|8594.3|5
1752633600000|2025-07-16 02:40:00|8619.6|8594.6|8620.7|8595.7|8620.7|8595.7|8619.6|8594.6|7
1752633900000|2025-07-16 02:45:00|8620.8|8595.8|8620.8|8595.8|8620.8|8595.8|8620.6|8595.6|31
1752634200000|2025-07-16 02:50:00|8621.3|8596.3|8621.6|8596.6|8621.8|8596.8|8621|8596|13
1752634500000|2025-07-16 02:55:00|8621.5|8596.5|8621.6|8596.6|8621.6|8596.6|8621.5|8596.5|2
1752634800000|2025-07-16 03:00:00|8621.4|8596.4|8621|8596|8622|8597|8621|8596|77
1752635100000|2025-07-16 03:05:00|8620.9|8595.9|8621.2|8596.2|8621.2|8596.2|8620.9|8595.9|9
1752635400000|2025-07-16 03:10:00|8621.3|8596.3|8620.9|8595.9|8621.6|8596.6|8620.9|8595.9|15
1752635700000|2025-07-16 03:15:00|8621|8596|8621|8596|8621|8596|8620.5|8595.5|9
1752636000000|2025-07-16 03:20:00|8621.1|8596.1|8621.7|8596.7|8621.9|8596.9|8621.1|8596.1|6
1752636300000|2025-07-16 03:25:00|8616.1|8601.1|8621|8596|8621.1|8601.1|8615.8|8595.3|23
1752636600000|2025-07-16 03:30:00|8621.3|8596.3|8622.3|8607.3|8627.5|8607.5|8615.8|8595.9|164
1752636900000|2025-07-16 03:35:00|8622.2|8607.2|8621.8|8606.8|8627|8607.4|8620.2|8600.6|103
1752637200000|2025-07-16 03:40:00|8621.7|8606.7|8621.8|8606.8|8622.3|8607.3|8621.5|8606.5|22
1752637500000|2025-07-16 03:45:00|8621.7|8606.7|8621.1|8606.1|8621.7|8606.7|8619.4|8604.4|137
1752637800000|2025-07-16 03:50:00|8621.2|8606.2|8616.8|8601.8|8621.4|8606.4|8616.7|8601.7|66
1752638100000|2025-07-16 03:55:00|8617.2|8602.2|8617.1|8602.1|8619.2|8604.2|8616.8|8601.8|57
1752638400000|2025-07-16 04:00:00|8617|8602|8622.3|8597.3|8623.3|8603.6|8617|8597.3|50
1752638700000|2025-07-16 04:05:00|8622.4|8597.4|8617.3|8602.3|8622.4|8602.6|8616|8596.4|52
1752639000000|2025-07-16 04:10:00|8617.2|8602.2|8619.2|8604.2|8619.3|8604.3|8617.2|8602.2|50
1752639300000|2025-07-16 04:15:00|8619.1|8604.1|8618.1|8603.1|8619.9|8604.9|8618|8603|39
1752639600000|2025-07-16 04:20:00|8618|8603|8616|8601|8621.4|8603|8616|8596.3|53
1752639900000|2025-07-16 04:25:00|8616.1|8601.1|8612|8597|8620.8|8601.1|8611.8|8591.7|117
1752640200000|2025-07-16 04:30:00|8612.1|8597.1|8612.2|8597.2|8614.3|8599.3|8612|8597|95
1752640500000|2025-07-16 04:35:00|8612.1|8597.1|8609|8594|8615.7|8597.6|8608.9|8589.1|95
1752640800000|2025-07-16 04:40:00|8608.8|8593.8|8611.8|8586.8|8614.2|8595.2|8606|8586.5|85
1752641100000|2025-07-16 04:45:00|8611.9|8586.9|8600.4|8585.4|8611.9|8591.9|8600.1|8585.1|100
1752641400000|2025-07-16 04:50:00|8600.5|8585.5|8600|8585|8601.4|8586.4|8597.9|8582.9|95
1752641700000|2025-07-16 04:55:00|8599.8|8584.8|8600.6|8585.6|8606.4|8586.9|8598.7|8581.4|101
1752642000000|2025-07-16 05:00:00|8600.5|8585.5|8600.2|8585.2|8600.6|8585.6|8599|8584|79
1752642300000|2025-07-16 05:05:00|8600.1|8585.1|8602|8587|8607.2|8587.3|8600|8581.5|52
1752642600000|2025-07-16 05:10:00|8601.6|8586.6|8603|8588|8603.1|8588.1|8601.4|8586.4|44
1752642900000|2025-07-16 05:15:00|8602.7|8587.7|8600.9|8585.9|8606.9|8587.7|8600.3|8580.2|48
1752643200000|2025-07-16 05:20:00|8600|8585|8597.9|8582.9|8600.5|8585|8595|8575.1|102
1752643500000|2025-07-16 05:25:00|8598|8583|8606.8|8581.8|8607.1|8586.8|8597.7|8578.6|83
1752643800000|2025-07-16 05:30:00|8606.7|8581.7|8599.6|8584.6|8606.8|8587|8598.3|8578.4|86
1752644100000|2025-07-16 05:35:00|8599.5|8584.5|8597.2|8582.2|8603.1|8584.7|8596.7|8577.1|97
1752644400000|2025-07-16 05:40:00|8597.3|8582.3|8595.9|8580.9|8597.4|8582.4|8593.6|8578.6|82
1752644700000|2025-07-16 05:45:00|8595.7|8580.7|8593.2|8578.2|8600.8|8581.4|8593.1|8574.3|101
1752645000000|2025-07-16 05:50:00|8592.7|8577.7|8593.2|8578.2|8597.9|8579.6|8591.8|8571.9|111
1752645300000|2025-07-16 05:55:00|8593.6|8578.6|8596.4|8581.4|8596.5|8581.5|8593.6|8578.6|50
1752645600000|2025-07-16 06:00:00|8596.3|8581.3|8596.4|8581.4|8603|8582.6|8594.4|8575|140
1752645900000|2025-07-16 06:05:00|8596.5|8581.5|8598.7|8583.7|8604.8|8585.2|8596.5|8579.8|100
1752646200000|2025-07-16 06:10:00|8598.9|8583.9|8600.1|8585.1|8605.4|8585.2|8598.9|8578.7|42
1752646500000|2025-07-16 06:15:00|8600.2|8585.2|8599.2|8584.2|8600.7|8585.7|8599.2|8584.2|52
1752646800000|2025-07-16 06:20:00|8599|8584|8598.5|8583.5|8603.4|8584.8|8597.3|8578.2|86
1752647100000|2025-07-16 06:25:00|8598.6|8583.6|8599.4|8584.4|8599.8|8584.8|8598.4|8583.4|88
1752647400000|2025-07-16 06:30:00|8599.5|8584.5|8602.6|8577.6|8603.5|8584.8|8596.7|8577.1|55
1752647700000|2025-07-16 06:35:00|8602.5|8577.5|8597.5|8582.5|8602.5|8582.6|8595.8|8576.3|109
1752648000000|2025-07-16 06:40:00|8597.6|8582.6|8598.6|8583.6|8598.8|8583.8|8597.1|8582.1|87
1752648300000|2025-07-16 06:45:00|8598.4|8583.4|8599.8|8584.8|8599.8|8584.8|8598|8583|40
1752648600000|2025-07-16 06:50:00|8599.6|8584.6|8598.3|8583.3|8605.7|8585.8|8598.1|8580.1|79
1752648900000|2025-07-16 06:55:00|8598.5|8583.5|8599.2|8584.2|8599.2|8584.2|8597.8|8582.8|62
1752649200000|2025-07-16 07:00:00|8599|8584|8600.6|8585.6|8600.8|8585.8|8599|8584|41
1752649500000|2025-07-16 07:05:00|8600.8|8585.8|8602.4|8587.4|8602.6|8587.6|8600.1|8585.1|74
1752649800000|2025-07-16 07:10:00|8602|8587|8605.3|8590.3|8605.4|8590.4|8602|8587|44
1752650100000|2025-07-16 07:15:00|8605.5|8590.5|8606.5|8591.5|8606.6|8591.6|8603.8|8588.8|79
1752650400000|2025-07-16 07:20:00|8606.3|8591.3|8606.2|8591.2|8606.3|8591.3|8604.8|8589.8|59
1752650700000|2025-07-16 07:25:00|8606.6|8591.6|8607|8592|8609.8|8594.8|8606.6|8591.6|65
1752651000000|2025-07-16 07:30:00|8606.9|8591.9|8608.2|8593.2|8609.1|8594.1|8606.2|8591.2|62
1752651300000|2025-07-16 07:35:00|8608.3|8593.3|8608.1|8593.1|8608.4|8593.4|8606.4|8591.4|70
1752651600000|2025-07-16 07:40:00|8608|8593|8609.8|8594.8|8610|8595|8607.9|8592.9|70
1752651900000|2025-07-16 07:45:00|8609.9|8594.9|8610.4|8595.4|8611.3|8596.3|8609.7|8594.7|54
1752652200000|2025-07-16 07:50:00|8610.3|8595.3|8611.8|8596.8|8611.8|8596.8|8610.1|8595.1|57
1752652500000|2025-07-16 07:55:00|8611.7|8596.7|8611.5|8596.5|8612.7|8597.7|8611.2|8596.2|84
1752652800000|2025-07-16 08:00:00|8611.4|8596.4|8611.1|8596.1|8611.8|8596.8|8610.6|8595.6|37
1752653100000|2025-07-16 08:05:00|8611|8596|8611|8596|8612.1|8597.1|8609.9|8594.9|77
1752653400000|2025-07-16 08:10:00|8610.8|8595.8|8608.6|8593.6|8611|8596|8608.2|8593.2|116
1752653700000|2025-07-16 08:15:00|8608.5|8593.5|8610.5|8595.5|8610.6|8595.6|8608.2|8593.2|63
1752654000000|2025-07-16 08:20:00|8610.1|8595.1|8611.1|8596.1|8611.2|8596.2|8609.8|8594.8|55
1752654300000|2025-07-16 08:25:00|8610.9|8595.9|8611.1|8596.1|8611.2|8596.2|8610.7|8595.7|24
1752654600000|2025-07-16 08:30:00|8611|8596|8612.1|8597.1|8612.3|8597.3|8610.9|8595.9|38
1752654900000|2025-07-16 08:35:00|8611.8|8596.8|8609.2|8594.2|8612.1|8597.1|8609.2|8594.2|59
1752655200000|2025-07-16 08:40:00|8609.3|8594.3|8610.6|8595.6|8610.7|8595.7|8609.1|8594.1|46
1752655500000|2025-07-16 08:45:00|8610.7|8595.7|8610.3|8595.3|8611|8596|8610|8595|49
1752655800000|2025-07-16 08:50:00|8610.5|8595.5|8610.9|8595.9|8611.1|8596.1|8610.4|8595.4|19
1752656100000|2025-07-16 08:55:00|8610.7|8595.7|8610.7|8595.7|8611.3|8596.3|8609.1|8594.1|42
1752656400000|2025-07-16 09:00:00|8610.5|8595.5|8610.5|8595.5|8610.6|8595.6|8609.9|8594.9|18
1752656700000|2025-07-16 09:05:00|8610.6|8595.6|8612.1|8597.1|8612.3|8597.3|8610.5|8595.5|21
1752657000000|2025-07-16 09:10:00|8612.3|8597.3|8611.9|8596.9|8613.1|8598.1|8611.9|8596.9|60
1752657300000|2025-07-16 09:15:00|8612|8597|8611.3|8596.3|8612.5|8597.5|8611.3|8596.3|66
1752657600000|2025-07-16 09:20:00|8611.4|8596.4|8611.1|8596.1|8611.5|8596.5|8610.7|8595.7|33
1752657900000|2025-07-16 09:25:00|8611|8596|8613.5|8598.5|8613.9|8598.9|8610.9|8595.9|83
1752658200000|2025-07-16 09:30:00|8613.3|8598.3|8615.1|8600.1|8615.1|8600.1|8613.2|8598.2|76
1752658500000|2025-07-16 09:35:00|8615.2|8600.2|8614.3|8599.3|8616.1|8601.1|8614|8599|61
1752658800000|2025-07-16 09:40:00|8614.1|8599.1|8614.2|8599.2|8614.6|8599.6|8614.1|8599.1|22
1752659100000|2025-07-16 09:45:00|8614.3|8599.3|8613.3|8598.3|8614.5|8599.5|8613.1|8598.1|33
1752659400000|2025-07-16 09:50:00|8613.5|8598.5|8616.1|8601.1|8616.2|8601.2|8613.5|8598.5|25
1752659700000|2025-07-16 09:55:00|8616|8601|8613.3|8598.3|8616.3|8601.3|8613.3|8598.3|77
1752660000000|2025-07-16 10:00:00|8613.4|8598.4|8614.3|8599.3|8614.7|8599.7|8613.3|8598.3|33
1752660300000|2025-07-16 10:05:00|8614.5|8599.5|8614.6|8599.6|8615.2|8600.2|8614.1|8599.1|32
1752660600000|2025-07-16 10:10:00|8614.5|8599.5|8614.5|8599.5|8615.2|8600.2|8614.5|8599.5|14
1752660900000|2025-07-16 10:15:00|8614.3|8599.3|8614.6|8599.6|8615.1|8600.1|8614.3|8599.3|12
1752661200000|2025-07-16 10:20:00|8614.7|8599.7|8614.7|8599.7|8615.3|8600.3|8614.4|8599.4|29
1752661500000|2025-07-16 10:25:00|8614.6|8599.6|8613.9|8598.9|8615.1|8600.1|8613.6|8598.6|28
1752661800000|2025-07-16 10:30:00|8614.3|8599.3|8615.7|8600.7|8615.7|8600.7|8614.3|8599.3|25
1752662100000|2025-07-16 10:35:00|8615.6|8600.6|8615.6|8600.6|8616|8601|8615.2|8600.2|21
1752662400000|2025-07-16 10:40:00|8615.3|8600.3|8615.5|8600.5|8615.6|8600.6|8615.3|8600.3|12
1752662700000|2025-07-16 10:45:00|8615.8|8600.8|8615.5|8600.5|8615.8|8600.8|8615.5|8600.5|14
1752663000000|2025-07-16 10:50:00|8615.6|8600.6|8615.1|8600.1|8615.9|8600.9|8614.7|8599.7|15
1752663300000|2025-07-16 10:55:00|8615.2|8600.2|8616.4|8601.4|8616.4|8601.4|8615.1|8600.1|13
1752663600000|2025-07-16 11:00:00|8616.6|8601.6|8614.6|8599.6|8616.6|8601.6|8614.2|8599.2|43
1752663900000|2025-07-16 11:05:00|8615.2|8600.2|8615.8|8600.8|8615.8|8600.8|8615.2|8600.2|15
1752664200000|2025-07-16 11:10:00|8615.7|8600.7|8615.7|8600.7|8615.8|8600.8|8615.7|8600.7|3
1752664500000|2025-07-16 11:15:00|8615.8|8600.8|8617.2|8602.2|8617.3|8602.3|8615.5|8600.5|37
1752664800000|2025-07-16 11:20:00|8617.1|8602.1|8616|8601|8617.1|8602.1|8616|8601|11
1752665100000|2025-07-16 11:25:00|8616.2|8601.2|8615.9|8600.9|8616.7|8601.7|8615.7|8600.7|27
1752665400000|2025-07-16 11:30:00|8615.7|8600.7|8620.2|8595.2|8620.6|8600.7|8615.5|8595.2|21
1752665700000|2025-07-16 11:35:00|8620|8595|8612.4|8597.4|8620|8597.8|8612.4|8592.2|31
1752666000000|2025-07-16 11:40:00|8612.5|8597.5|8612.4|8597.4|8612.5|8597.5|8612.1|8597.1|8
1752666300000|2025-07-16 11:45:00|8612.2|8597.2|8613.5|8598.5|8613.5|8598.5|8612.1|8597.1|7
1752666600000|2025-07-16 11:50:00|8613.8|8598.8|8615.4|8600.4|8616|8601|8613.8|8598.8|54
1752666900000|2025-07-16 11:55:00|8615.5|8600.5|8618.2|8603.2|8618.2|8603.2|8615.5|8600.5|48
1752667200000|2025-07-16 12:00:00|8618.1|8603.1|8618.7|8603.7|8618.8|8603.8|8617.7|8602.7|34
1752667500000|2025-07-16 12:05:00|8618.8|8603.8|8618.8|8603.8|8618.9|8603.9|8618.2|8603.2|30
1752667800000|2025-07-16 12:10:00|8618.9|8603.9|8617.7|8602.7|8623|8603.9|8617.2|8597.5|75
1752668100000|2025-07-16 12:15:00|8617.9|8602.9|8618.4|8603.4|8618.4|8603.4|8617.7|8602.7|31
1752668400000|2025-07-16 12:20:00|8623.4|8598.4|8623.6|8598.6|8623.6|8598.6|8623.2|8598.2|5
1752668700000|2025-07-16 12:25:00|8623.4|8598.4|8623.6|8598.6|8624|8599|8622.7|8597.7|35
1752669000000|2025-07-16 12:30:00|8623.8|8598.8|8619.3|8594.3|8623.8|8599.9|8613.3|8594|210
1752669300000|2025-07-16 12:35:00|8619.4|8594.4|8613.2|8598.2|8619.4|8598.8|8612.8|8593.2|46
1752669600000|2025-07-16 12:40:00|8613.4|8598.4|8613.1|8598.1|8613.9|8598.9|8612.9|8597.9|43
1752669900000|2025-07-16 12:45:00|8613.2|8598.2|8614.7|8599.7|8615.4|8600.4|8613.1|8598.1|50
1752670200000|2025-07-16 12:50:00|8614.6|8599.6|8616.5|8601.5|8616.7|8601.7|8614.3|8599.3|68
1752670500000|2025-07-16 12:55:00|8616.7|8601.7|8616.3|8601.3|8618.7|8603.7|8616.2|8601.2|58
1752670800000|2025-07-16 13:00:00|8616.7|8601.7|8618.8|8603.8|8623.8|8604|8616.6|8597.6|37
1752671100000|2025-07-16 13:05:00|8618.6|8603.6|8618.9|8603.9|8619.1|8604.1|8618.6|8603.6|12
1752671400000|2025-07-16 13:10:00|8619.2|8604.2|8624.1|8599.1|8624.5|8604.5|8618.9|8598.7|48
1752671700000|2025-07-16 13:15:00|8624.4|8599.4|8624.5|8599.5|8624.8|8599.8|8623.9|8598.9|58
1752672000000|2025-07-16 13:20:00|8624.4|8599.4|8626.6|8601.6|8626.8|8601.8|8624.3|8599.3|52
1752672300000|2025-07-16 13:25:00|8626.7|8601.7|8628.6|8603.6|8628.7|8603.7|8626.5|8601.5|36
1752672600000|2025-07-16 13:30:00|8629.7|8604.7|8630.5|8605.5|8631.1|8606.1|8629.6|8604.6|45
1752672900000|2025-07-16 13:35:00|8630.6|8605.6|8629.7|8604.7|8631.1|8606.1|8629.5|8604.5|59
1752673200000|2025-07-16 13:40:00|8630.3|8605.3|8629|8604|8630.3|8605.3|8627.7|8602.7|54
1752673500000|2025-07-16 13:45:00|8629.1|8604.1|8627.4|8612.4|8629.3|8612.4|8624|8603.6|78
1752673800000|2025-07-16 13:50:00|8627.3|8612.3|8626|8611|8627.4|8612.4|8625.7|8610.7|63
1752674100000|2025-07-16 13:55:00|8626.2|8611.2|8625.5|8610.5|8626.7|8611.7|8624.9|8609.9|41
1752674400000|2025-07-16 14:00:00|8625.4|8610.4|8624.8|8609.8|8630.2|8610.4|8623.8|8603.6|68
1752674700000|2025-07-16 14:05:00|8624.7|8609.7|8625.9|8610.9|8626.2|8611.2|8624.7|8609.7|39
1752675000000|2025-07-16 14:10:00|8626|8611|8625.3|8610.3|8626.2|8611.2|8625.3|8610.3|23
1752675300000|2025-07-16 14:15:00|8625.5|8610.5|8626.4|8611.4|8626.7|8611.7|8625.5|8610.5|36
1752675600000|2025-07-16 14:20:00|8626.3|8611.3|8623.9|8608.9|8626.3|8611.3|8623.8|8608.8|37
1752675900000|2025-07-16 14:25:00|8623.7|8608.7|8628|8603|8628.8|8608.8|8623.2|8602.9|49
1752676200000|2025-07-16 14:30:00|8627.9|8602.9|8629.9|8604.9|8630.1|8605.1|8627.9|8602.9|76
1752676500000|2025-07-16 14:35:00|8630|8605|8624.6|8609.6|8631|8610.8|8624.6|8604.9|76
1752676800000|2025-07-16 14:40:00|8624.4|8609.4|8623.4|8608.4|8624.4|8609.4|8623.3|8608.3|37
1752677100000|2025-07-16 14:45:00|8623.3|8608.3|8622.8|8607.8|8623.8|8608.8|8622.6|8607.6|47
1752677400000|2025-07-16 14:50:00|8622.9|8607.9|8618.4|8603.4|8623.2|8608.2|8618.1|8603.1|104
1752677700000|2025-07-16 14:55:00|8618.3|8603.3|8619.4|8604.4|8626.7|8607.2|8617.5|8596.1|347
1752678000000|2025-07-16 15:00:00|8619.5|8604.5|8613.9|8598.9|8619.5|8604.5|8612.7|8597.7|143
1752678300000|2025-07-16 15:05:00|8613.7|8598.7|8612.7|8597.7|8618.3|8599.7|8612.2|8591.3|191
1752678600000|2025-07-16 15:10:00|8612.5|8597.5|8616.9|8591.9|8617.8|8597.8|8611.4|8590.1|183
1752678900000|2025-07-16 15:15:00|8616.7|8591.7|8606.6|8581.6|8617.3|8592.3|8605|8581.2|296
1752679200000|2025-07-16 15:20:00|8606.8|8581.8|8607.7|8582.7|8608.2|8583.2|8602.9|8577.9|340
1752679500000|2025-07-16 15:25:00|8607.9|8582.9|8606.7|8581.7|8608.1|8583.1|8604.7|8579.7|223
1752679800000|2025-07-16 15:30:00|8606.8|8581.8|8607.6|8582.6|8609.4|8584.4|8602.6|8577.6|357
1752680100000|2025-07-16 15:35:00|8607.7|8582.7|8608.8|8583.8|8609.2|8588.1|8601.2|8581|213
1752680400000|2025-07-16 15:40:00|8608.7|8583.7|8608.3|8583.3|8609.9|8584.9|8606.8|8581.8|206
1752680700000|2025-07-16 15:45:00|8608.7|8583.7|8609.1|8584.1|8610.8|8585.8|8608|8583|319
1752681000000|2025-07-16 15:50:00|8608.9|8583.9|8611.2|8586.2|8611.2|8586.2|8607.2|8582.2|259
1752681300000|2025-07-16 15:55:00|8610.9|8585.9|8621.2|8596.2|8623.9|8598.9|8610.7|8585.7|490
1752681600000|2025-07-16 16:00:00|8621.1|8596.1|8619.7|8594.7|8623.5|8598.5|8618.4|8593.4|290
1752681900000|2025-07-16 16:05:00|8619.5|8594.5|8615.4|8590.4|8619.5|8594.5|8614.8|8589.8|264
1752682200000|2025-07-16 16:10:00|8615|8590|8610.8|8585.8|8615.4|8590.4|8608.4|8583.4|250
1752682500000|2025-07-16 16:15:00|8611|8586|8608.4|8593.4|8613.9|8593.9|8608|8586|166
1752682800000|2025-07-16 16:20:00|8608.7|8593.7|8612.8|8587.8|8615.5|8595.9|8608.4|8587.3|169
1752683100000|2025-07-16 16:25:00|8612.7|8587.7|8608.8|8593.8|8613.4|8593.9|8606.6|8587.3|89
1752683400000|2025-07-16 16:30:00|8608.9|8593.9|8614.9|8589.9|8614.9|8594|8607.7|8587.8|107
1752683700000|2025-07-16 16:35:00|8614.8|8589.8|8614.4|8589.4|8615.4|8590.4|8614.2|8589.2|97
1752684000000|2025-07-16 16:40:00|8614.2|8589.2|8615.2|8590.2|8615.4|8590.4|8614.2|8589.2|125
1752684300000|2025-07-16 16:45:00|8615.1|8590.1|8612.9|8587.9|8615.6|8590.6|8612.8|8587.8|116
1752684600000|2025-07-16 16:50:00|8613|8588|8613.3|8588.3|8614|8589|8612.9|8587.9|62
1752684900000|2025-07-16 16:55:00|8613.1|8588.1|8613.3|8588.3|8613.9|8588.9|8612.9|8587.9|33
1752685200000|2025-07-16 17:00:00|8613|8588|8612|8587|8613.4|8588.4|8611.2|8586.2|68
1752685500000|2025-07-16 17:05:00|8611.8|8586.8|8609.9|8584.9|8612.4|8587.4|8609|8584|101
1752685800000|2025-07-16 17:10:00|8609.8|8584.8|8610.5|8585.5|8610.5|8585.5|8609.5|8584.5|57
1752686100000|2025-07-16 17:15:00|8610.9|8585.9|8610.6|8585.6|8611.8|8586.8|8610.5|8585.5|58
1752686400000|2025-07-16 17:20:00|8610.7|8585.7|8610.4|8585.4|8611.1|8586.1|8610.3|8585.3|44
1752686700000|2025-07-16 17:25:00|8610.5|8585.5|8611.2|8586.2|8611.3|8586.3|8610.1|8585.1|60
1752687000000|2025-07-16 17:30:00|8611|8586|8611|8586|8611.3|8586.3|8610.8|8585.8|31
1752687300000|2025-07-16 17:35:00|8611.1|8586.1|8610.6|8585.6|8611.2|8586.2|8610|8585|22
1752687600000|2025-07-16 17:40:00|8610.5|8585.5|8610.8|8585.8|8611.1|8586.1|8610.5|8585.5|29
1752687900000|2025-07-16 17:45:00|8610.6|8585.6|8607.9|8582.9|8610.6|8585.6|8607.7|8582.7|63
1752688200000|2025-07-16 17:50:00|8607.8|8582.8|8610.7|8585.7|8610.7|8585.7|8607.8|8582.8|73
1752688500000|2025-07-16 17:55:00|8610.8|8585.8|8610.8|8585.8|8612.2|8587.2|8610.4|8585.4|104
1752688800000|2025-07-16 18:00:00|8610.6|8585.6|8612.8|8587.8|8612.8|8587.8|8610.4|8585.4|67
1752689100000|2025-07-16 18:05:00|8612.7|8587.7|8612.8|8587.8|8612.8|8587.8|8611.6|8586.6|25
1752689400000|2025-07-16 18:10:00|8612.7|8587.7|8612.9|8587.9|8613|8588|8612.7|8587.7|16
1752689700000|2025-07-16 18:15:00|8612.8|8587.8|8612.1|8587.1|8612.9|8587.9|8612|8587|36
1752690000000|2025-07-16 18:20:00|8612.2|8587.2|8612.8|8587.8|8612.8|8587.8|8612|8587|10
1752690300000|2025-07-16 18:25:00|8612.9|8587.9|8612.8|8587.8|8612.9|8587.9|8612.8|8587.8|2
1752690600000|2025-07-16 18:30:00|8612.7|8587.7|8612|8587|8612.7|8587.7|8612|8587|26
1752690900000|2025-07-16 18:35:00|8611.7|8586.7|8611.4|8586.4|8612.2|8587.2|8611.4|8586.4|35
1752691200000|2025-07-16 18:40:00|8611.8|8586.8|8612.1|8587.1|8612.1|8587.1|8611.8|8586.8|2
1752691800000|2025-07-16 18:50:00|8612.8|8587.8|8613.6|8588.6|8613.6|8588.6|8612.8|8587.8|9
1752692100000|2025-07-16 18:55:00|8613.7|8588.7|8613.5|8588.5|8614|8589|8613.4|8588.4|9
1752692400000|2025-07-16 19:00:00|8613|8588|8612|8587|8613|8588|8611.2|8586.2|37
1752692700000|2025-07-16 19:05:00|8612.1|8587.1|8611.2|8586.2|8612.1|8587.1|8611.2|8586.2|20
1752693000000|2025-07-16 19:10:00|8611.4|8586.4|8612|8587|8612.1|8587.1|8611.4|8586.4|15
1752693300000|2025-07-16 19:15:00|8611.8|8586.8|8612|8587|8612.8|8587.8|8611.6|8586.6|15
1752693600000|2025-07-16 19:20:00|8611.9|8586.9|8612|8587|8612.1|8587.1|8611.2|8586.2|45
1752693900000|2025-07-16 19:25:00|8611.9|8586.9|8611.2|8586.2|8611.9|8586.9|8610.6|8585.6|51
1752694200000|2025-07-16 19:30:00|8611|8586|8611.2|8586.2|8611.4|8586.4|8611|8586|19
1752694500000|2025-07-16 19:35:00|8611.4|8586.4|8611.2|8586.2|8612|8587|8611.2|8586.2|11
1752694800000|2025-07-16 19:40:00|8610.7|8585.7|8610.6|8585.6|8611.4|8586.4|8610.5|8585.5|11
1752695100000|2025-07-16 19:45:00|8610.8|8585.8|8610.6|8585.6|8611|8586|8609.7|8584.7|40
1752695400000|2025-07-16 19:50:00|8610.7|8585.7|8609.1|8584.1|8610.7|8585.7|8609.1|8584.1|19
1752695700000|2025-07-16 19:55:00|8609|8584|8609.2|8584.2|8609.8|8584.8|8608.6|8583.6|37
1752714000000|2025-07-17 01:00:00|8620|8595|8620|8595|8620|8595|8620|8595|1
1752714300000|2025-07-17 01:05:00|8617.6|8592.6|8618.1|8593.1|8618.1|8593.1|8617.5|8592.5|23
1752716100000|2025-07-17 01:35:00|8617|8592|8618|8593|8618|8593|8616.5|8591.5|7
1752717000000|2025-07-17 01:50:00|8622.8|8597.8|8623.3|8598.3|8623.9|8598.9|8622.1|8597.1|6
1752717300000|2025-07-17 01:55:00|8622.1|8597.1|8617|8592|8624.5|8599.5|8617|8592|18
1752717600000|2025-07-17 02:00:00|8617.6|8592.6|8617|8592|8617.8|8592.8|8616.8|8591.8|15
1752717900000|2025-07-17 02:05:00|8618|8593|8619.3|8594.3|8620.4|8595.4|8617.5|8592.5|21
1752718200000|2025-07-17 02:10:00|8619.4|8594.4|8623.8|8598.8|8629|8604|8619.3|8594.3|144
1752718500000|2025-07-17 02:15:00|8623|8598|8620.2|8595.2|8623.6|8598.6|8620|8595|31
1752719100000|2025-07-17 02:25:00|8619.4|8594.4|8620.2|8595.2|8620.2|8595.2|8619.4|8594.4|2
1752719400000|2025-07-17 02:30:00|8619.2|8594.2|8619.5|8594.5|8620.3|8595.3|8619.1|8594.1|15
1752719700000|2025-07-17 02:35:00|8616.3|8591.3|8616|8591|8618.1|8593.1|8616|8591|4
1752720000000|2025-07-17 02:40:00|8616.1|8591.1|8619.4|8594.4|8619.4|8594.4|8616.1|8591.1|54
1752720300000|2025-07-17 02:45:00|8619.5|8594.5|8618.6|8593.6|8619.8|8594.8|8618.6|8593.6|23
1752720600000|2025-07-17 02:50:00|8619.4|8594.4|8620.6|8595.6|8620.6|8595.6|8619.4|8594.4|9
1752720900000|2025-07-17 02:55:00|8620.8|8595.8|8621.2|8596.2|8622|8597|8620|8595|36
1752721200000|2025-07-17 03:00:00|8621.3|8596.3|8619.7|8594.7|8621.7|8596.7|8618.8|8593.8|30
1752721500000|2025-07-17 03:05:00|8619.8|8594.8|8619.8|8594.8|8620|8595|8618|8593|34
1752721800000|2025-07-17 03:10:00|8619.7|8594.7|8618|8593|8620|8595|8618|8593|23
1752722100000|2025-07-17 03:15:00|8617.7|8592.7|8615.2|8590.2|8617.7|8597.2|8611|8588.8|34
1752722400000|2025-07-17 03:20:00|8615.4|8590.4|8618.4|8593.4|8618.8|8593.8|8615.3|8590.3|63
1752722700000|2025-07-17 03:25:00|8618.3|8593.3|8615.6|8590.6|8618.6|8593.6|8615.6|8590.6|51
1752723000000|2025-07-17 03:30:00|8615.5|8590.5|8612.1|8597.1|8618|8598|8610.8|8588.5|212
1752723300000|2025-07-17 03:35:00|8612.2|8597.2|8604.3|8589.3|8617.4|8597.4|8604.3|8584.6|106
1752723600000|2025-07-17 03:40:00|8604.2|8589.2|8608.7|8583.7|8612.3|8592|8603.7|8583.7|130
1752723900000|2025-07-17 03:45:00|8608.8|8583.8|8609|8584|8610.4|8590.3|8603.5|8582.9|117
1752724200000|2025-07-17 03:50:00|8608.9|8583.9|8604.3|8589.3|8611.5|8590.3|8604.3|8583.8|104
1752724500000|2025-07-17 03:55:00|8604.2|8589.2|8605.6|8580.6|8606.5|8589.2|8601.3|8580.6|86
1752724800000|2025-07-17 04:00:00|8605.5|8580.5|8602|8587|8605.6|8587.2|8600.2|8580.5|41
1752725100000|2025-07-17 04:05:00|8601.9|8586.9|8602.5|8587.5|8604.7|8589.7|8600.7|8585.7|122
1752725400000|2025-07-17 04:10:00|8602.4|8587.4|8603.6|8588.6|8603.8|8588.8|8601.2|8586.2|63
1752725700000|2025-07-17 04:15:00|8603.7|8588.7|8602.5|8587.5|8604.6|8589.6|8602.3|8587.3|60
1752726000000|2025-07-17 04:20:00|8602.2|8587.2|8605.9|8580.9|8606|8587.2|8599.2|8579.2|89
1752726300000|2025-07-17 04:25:00|8601|8586|8602.5|8587.5|8603.4|8588.4|8600|8585|63
1752726600000|2025-07-17 04:30:00|8602.4|8587.4|8603.5|8588.5|8603.7|8588.7|8601.4|8586.4|53
1752726900000|2025-07-17 04:35:00|8603.4|8588.4|8603.4|8588.4|8609.7|8589.8|8601.8|8584.6|83
1752727200000|2025-07-17 04:40:00|8603.3|8588.3|8610.3|8585.3|8610.3|8590.4|8602.4|8583.7|63
1752727500000|2025-07-17 04:45:00|8604.4|8589.4|8605|8590|8609.5|8590.2|8603.6|8584.2|44
1752727800000|2025-07-17 04:50:00|8605.1|8590.1|8605.5|8590.5|8611|8590.8|8604.7|8584.7|83
1752728100000|2025-07-17 04:55:00|8605.6|8590.6|8610.5|8585.5|8612.7|8593|8605.6|8585.4|93
1752728400000|2025-07-17 05:00:00|8610.6|8585.6|8605.8|8590.8|8611.2|8590.8|8603.7|8583.7|62
1752728700000|2025-07-17 05:05:00|8605.9|8590.9|8605.8|8590.8|8606.1|8591.1|8605.6|8590.6|16
1752729000000|2025-07-17 05:10:00|8606.2|8591.2|8605.3|8590.3|8606.2|8591.2|8605|8590|16
1752729300000|2025-07-17 05:15:00|8605.5|8590.5|8606|8591|8606.1|8591.1|8605.5|8590.5|7
1752729600000|2025-07-17 05:20:00|8606.1|8591.1|8607|8592|8607.5|8592.5|8606|8591|41
1752729900000|2025-07-17 05:25:00|8606.9|8591.9|8606|8591|8607|8592|8605.6|8590.6|27
1752730200000|2025-07-17 05:30:00|8606.1|8591.1|8604.4|8589.4|8606.1|8591.1|8604.4|8589.4|30
1752730500000|2025-07-17 05:35:00|8604.5|8589.5|8605.3|8590.3|8605.3|8590.3|8604.4|8589.4|53
1752730800000|2025-07-17 05:40:00|8605|8590|8605|8590|8605|8590|8604.4|8589.4|9
1752731100000|2025-07-17 05:45:00|8605.2|8590.2|8606.1|8591.1|8606.2|8591.2|8605.2|8590.2|25
1752731400000|2025-07-17 05:50:00|8606.2|8591.2|8605.3|8590.3|8606.4|8591.4|8604.8|8589.8|18
1752731700000|2025-07-17 05:55:00|8605.2|8590.2|8605|8590|8605.4|8590.4|8604.4|8589.4|40
1752732000000|2025-07-17 06:00:00|8605.2|8590.2|8606.5|8591.5|8607|8592|8604.8|8589.8|68
1752732300000|2025-07-17 06:05:00|8606.9|8591.9|8606|8591|8607.8|8592.8|8605.7|8590.7|73
1752732600000|2025-07-17 06:10:00|8606.1|8591.1|8608.7|8583.7|8611|8591.7|8604.3|8583.7|91
1752732900000|2025-07-17 06:15:00|8608.8|8583.8|8606.9|8591.9|8611.5|8592.5|8603.9|8583.8|99
1752733200000|2025-07-17 06:20:00|8606.8|8591.8|8611.4|8596.4|8611.7|8596.7|8606.8|8591.8|103
1752733500000|2025-07-17 06:25:00|8611.6|8596.6|8611.8|8596.8|8612.7|8597.7|8610.7|8595.7|70
1752733800000|2025-07-17 06:30:00|8611.7|8596.7|8614.2|8599.2|8620.1|8600|8611.7|8594.3|91
1752734100000|2025-07-17 06:35:00|8614.3|8599.3|8613.4|8598.4|8615.7|8600.7|8613.3|8598.3|95
1752734400000|2025-07-17 06:40:00|8613.2|8598.2|8614.4|8599.4|8614.4|8599.4|8612.8|8597.8|102
1752734700000|2025-07-17 06:45:00|8614.2|8599.2|8613.3|8598.3|8614.4|8599.4|8613.1|8598.1|52
1752735000000|2025-07-17 06:50:00|8613|8598|8611.8|8596.8|8613|8598|8611.1|8596.1|77
1752735300000|2025-07-17 06:55:00|8611.7|8596.7|8613.1|8598.1|8618.6|8598.4|8611.7|8592.9|55
1752735600000|2025-07-17 07:00:00|8613|8598|8614.4|8599.4|8615|8600|8613|8598|74
1752735900000|2025-07-17 07:05:00|8614.5|8599.5|8612.2|8597.2|8615.8|8600.8|8611.6|8596.6|82
1752736200000|2025-07-17 07:10:00|8612|8597|8609.8|8594.8|8612|8597|8609.5|8594.5|54
1752736500000|2025-07-17 07:15:00|8614.8|8589.8|8611.6|8596.6|8615.1|8597.3|8609|8589.7|112
1752736800000|2025-07-17 07:20:00|8611.7|8596.7|8613.1|8598.1|8618.8|8598.8|8611.4|8591.8|62
1752737100000|2025-07-17 07:25:00|8613.2|8598.2|8614.2|8599.2|8614.2|8599.2|8612.6|8597.6|47
1752737400000|2025-07-17 07:30:00|8614.3|8599.3|8614|8599|8615.4|8600.4|8614|8599|36
1752737700000|2025-07-17 07:35:00|8613.5|8598.5|8614.3|8599.3|8615.1|8600.1|8613|8598|56
1752738000000|2025-07-17 07:40:00|8614.4|8599.4|8613.4|8598.4|8614.8|8599.8|8613.4|8598.4|15
1752738300000|2025-07-17 07:45:00|8613.5|8598.5|8615.2|8600.2|8615.6|8600.6|8613.3|8598.3|45
1752738600000|2025-07-17 07:50:00|8615.3|8600.3|8615.7|8600.7|8615.9|8600.9|8614.6|8599.6|42
1752738900000|2025-07-17 07:55:00|8616.3|8601.3|8614.3|8599.3|8616.5|8601.5|8614.3|8599.3|29
1752739200000|2025-07-17 08:00:00|8614.4|8599.4|8615.5|8600.5|8616.2|8601.2|8614.4|8599.4|61
1752739500000|2025-07-17 08:05:00|8615.6|8600.6|8614.7|8599.7|8615.7|8600.7|8614.4|8599.4|40
1752739800000|2025-07-17 08:10:00|8614.6|8599.6|8612.5|8597.5|8614.8|8599.8|8612.3|8597.3|65
1752740100000|2025-07-17 08:15:00|8612.6|8597.6|8612.2|8597.2|8613.1|8598.1|8611.5|8596.5|75
1752740400000|2025-07-17 08:20:00|8612|8597|8613.4|8598.4|8613.8|8598.8|8611.3|8596.3|51
1752740700000|2025-07-17 08:25:00|8613.8|8598.8|8611.2|8596.2|8613.8|8598.8|8611.2|8596.2|42
1752741000000|2025-07-17 08:30:00|8611.1|8596.1|8611.3|8596.3|8612.2|8597.2|8610.6|8595.6|64
1752741300000|2025-07-17 08:35:00|8611.4|8596.4|8613.2|8598.2|8613.2|8598.2|8611.3|8596.3|37
1752741600000|2025-07-17 08:40:00|8613|8598|8615.6|8600.6|8615.6|8600.6|8613|8598|69
1752741900000|2025-07-17 08:45:00|8615.4|8600.4|8616.4|8601.4|8617|8602|8614.8|8599.8|62
1752742200000|2025-07-17 08:50:00|8616.2|8601.2|8617.9|8602.9|8623|8603.1|8616.2|8597.7|39
1752742500000|2025-07-17 08:55:00|8617.7|8602.7|8617.9|8602.9|8619.3|8604.3|8617.7|8602.7|60
1752742800000|2025-07-17 09:00:00|8617.8|8602.8|8616.7|8601.7|8617.9|8602.9|8616.1|8601.1|77
1752743100000|2025-07-17 09:05:00|8616.6|8601.6|8617.3|8602.3|8617.3|8602.3|8616.3|8601.3|26
1752743400000|2025-07-17 09:10:00|8617.4|8602.4|8617.5|8602.5|8617.9|8602.9|8617.4|8602.4|25
1752743700000|2025-07-17 09:15:00|8617.1|8602.1|8618.1|8603.1|8618.1|8603.1|8616.3|8601.3|21
1752744000000|2025-07-17 09:20:00|8618.3|8603.3|8618.1|8603.1|8618.3|8603.3|8617.6|8602.6|28
1752744300000|2025-07-17 09:25:00|8618|8603|8618|8603|8618.3|8603.3|8617.4|8602.4|34
1752744600000|2025-07-17 09:30:00|8617.9|8602.9|8617.4|8602.4|8618.1|8603.1|8617.1|8602.1|38
1752744900000|2025-07-17 09:35:00|8617.6|8602.6|8629.2|8604.2|8629.2|8608.9|8617.6|8600.4|113
1752745200000|2025-07-17 09:40:00|8629.5|8604.5|8625.3|8610.3|8631.8|8611.8|8623.5|8604.1|99
1752745500000|2025-07-17 09:45:00|8625.2|8610.2|8628.4|8613.4|8630.6|8613.9|8624.2|8605.6|86
1752745800000|2025-07-17 09:50:00|8628.5|8613.5|8627.5|8612.5|8633.9|8613.9|8626.3|8606.3|113
1752746100000|2025-07-17 09:55:00|8627.7|8612.7|8626.8|8611.8|8634.9|8613.8|8625.6|8605.6|105
1752746400000|2025-07-17 10:00:00|8626.7|8611.7|8626.4|8611.4|8627|8612|8625.9|8610.9|54
1752746700000|2025-07-17 10:05:00|8626.5|8611.5|8626.9|8611.9|8627.3|8612.3|8626.3|8611.3|57
1752747000000|2025-07-17 10:10:00|8626.7|8611.7|8626.5|8611.5|8626.7|8611.7|8625.9|8610.9|62
1752747300000|2025-07-17 10:15:00|8626.7|8611.7|8627.9|8612.9|8627.9|8612.9|8626.7|8611.7|38
1752747600000|2025-07-17 10:20:00|8628.4|8613.4|8634.3|8609.3|8634.4|8613.9|8628.1|8608.4|42
1752747900000|2025-07-17 10:25:00|8633.9|8608.9|8633.5|8608.5|8635.1|8610.1|8633.5|8608.5|44
1752748200000|2025-07-17 10:30:00|8633.7|8608.7|8628.7|8613.7|8633.7|8614.2|8628.6|8608.6|24
1752748500000|2025-07-17 10:35:00|8628.8|8613.8|8628|8613|8628.8|8613.8|8627.3|8612.3|29
1752748800000|2025-07-17 10:40:00|8627.9|8612.9|8627.9|8612.9|8628.3|8613.3|8627.6|8612.6|49
1752749100000|2025-07-17 10:45:00|8628|8613|8628.2|8613.2|8628.3|8613.3|8627.9|8612.9|13
1752749400000|2025-07-17 10:50:00|8628|8613|8628.6|8613.6|8628.8|8613.8|8628|8613|24
1752749700000|2025-07-17 10:55:00|8628.7|8613.7|8630.5|8615.5|8631.1|8616.1|8628.6|8613.6|26
1752750000000|2025-07-17 11:00:00|8630.7|8615.7|8630.6|8615.6|8632.8|8617.8|8629.7|8614.7|48
1752750300000|2025-07-17 11:05:00|8630.7|8615.7|8631|8616|8631.6|8616.6|8630.7|8615.7|20
1752750600000|2025-07-17 11:10:00|8631.3|8616.3|8628.5|8613.5|8632.4|8617.4|8628.4|8613.4|46
1752750900000|2025-07-17 11:15:00|8628.6|8613.6|8627.9|8612.9|8629.5|8614.5|8627.9|8612.9|36
1752751200000|2025-07-17 11:20:00|8628.1|8613.1|8628.8|8613.8|8629.8|8614.8|8628.1|8613.1|46
1752751500000|2025-07-17 11:25:00|8628.9|8613.9|8630.1|8615.1|8630.5|8615.5|8628.8|8613.8|50
1752751800000|2025-07-17 11:30:00|8629.8|8614.8|8628.6|8613.6|8633.3|8614.8|8628.2|8608.3|31
1752752100000|2025-07-17 11:35:00|8628.5|8613.5|8628.1|8613.1|8628.5|8613.5|8627.2|8612.2|10
1752752400000|2025-07-17 11:40:00|8628.5|8613.5|8637.1|8612.1|8638.2|8618.1|8628.5|8610.4|61
1752752700000|2025-07-17 11:45:00|8637.4|8612.4|8637.1|8612.1|8638.6|8613.6|8637|8612|72
1752753000000|2025-07-17 11:50:00|8636.9|8611.9|8635|8610|8636.9|8615.6|8630|8609.2|94
1752753300000|2025-07-17 11:55:00|8630|8615|8628.9|8613.9|8634.7|8615|8628.1|8608.7|52
1752753600000|2025-07-17 12:00:00|8628.8|8613.8|8628.2|8613.2|8629.7|8614.7|8628|8613|70
1752753900000|2025-07-17 12:05:00|8628.1|8613.1|8627.7|8612.7|8635.8|8615.8|8627.2|8610.1|94
1752754200000|2025-07-17 12:10:00|8627.6|8612.6|8626.9|8611.9|8627.8|8612.8|8625.8|8610.8|55
1752754500000|2025-07-17 12:15:00|8626.7|8611.7|8626.5|8611.5|8626.7|8611.7|8625.5|8610.5|21
1752754800000|2025-07-17 12:20:00|8631.5|8606.5|8626.9|8611.9|8632.3|8612|8626.8|8606.5|37
1752755100000|2025-07-17 12:25:00|8626.8|8611.8|8631|8606|8632|8612.4|8626.8|8606|38
1752755400000|2025-07-17 12:30:00|8631.1|8606.1|8634.4|8609.4|8635.9|8616.6|8628.6|8606.1|270
1752755700000|2025-07-17 12:35:00|8634.6|8609.6|8628.2|8613.2|8635.6|8615.6|8627.7|8609.6|102
1752756000000|2025-07-17 12:40:00|8628.7|8613.7|8630.2|8615.2|8635.2|8616.2|8628.7|8608.8|96
1752756300000|2025-07-17 12:45:00|8630.4|8615.4|8629.5|8614.5|8631.2|8616.2|8629.4|8614.4|26
1752756600000|2025-07-17 12:50:00|8629.6|8614.6|8634|8609|8635|8615|8628.8|8607.9|89
1752756900000|2025-07-17 12:55:00|8633.9|8608.9|8634.3|8609.3|8634.4|8609.4|8633.7|8608.7|55
1752757200000|2025-07-17 13:00:00|8634.4|8609.4|8634.4|8609.4|8634.5|8609.5|8634|8609|30
1752757500000|2025-07-17 13:05:00|8634.3|8609.3|8631.7|8606.7|8634.3|8609.3|8631.7|8606.7|26
1752757800000|2025-07-17 13:10:00|8626.8|8611.8|8627.4|8612.4|8627.6|8612.6|8626.6|8611.6|67
1752758100000|2025-07-17 13:15:00|8627.3|8612.3|8628.4|8613.4|8628.4|8613.4|8626.6|8611.6|43
1752758400000|2025-07-17 13:20:00|8628.5|8613.5|8630.8|8615.8|8632.3|8617.3|8628.5|8613.5|50
1752758700000|2025-07-17 13:25:00|8630.9|8615.9|8630.7|8615.7|8631.4|8616.4|8630.5|8615.5|30
1752759000000|2025-07-17 13:30:00|8630.8|8615.8|8630|8615|8631.4|8616.4|8629.2|8614.2|63
1752759300000|2025-07-17 13:35:00|8629.9|8614.9|8632.7|8607.7|8633.8|8614.9|8627.7|8607.1|59
1752759600000|2025-07-17 13:40:00|8632.6|8607.6|8631.1|8606.1|8632.8|8607.8|8631.1|8606.1|27
1752759900000|2025-07-17 13:45:00|8630.9|8605.9|8625.8|8610.8|8630.9|8610.8|8625.8|8605.3|25
1752760200000|2025-07-17 13:50:00|8625.7|8610.7|8627|8612|8627|8612|8625.7|8610.7|20
1752760500000|2025-07-17 13:55:00|8626.9|8611.9|8628|8613|8628|8613|8626.6|8611.6|38
1752760800000|2025-07-17 14:00:00|8628.3|8613.3|8628.6|8613.6|8628.6|8613.6|8628|8613|32
1752761100000|2025-07-17 14:05:00|8628.7|8613.7|8628.7|8613.7|8629.3|8614.3|8628.6|8613.6|29
1752761400000|2025-07-17 14:10:00|8628.6|8613.6|8628|8613|8628.7|8613.7|8627.4|8612.4|59
1752761700000|2025-07-17 14:15:00|8627.9|8612.9|8626.2|8611.2|8627.9|8612.9|8626.2|8611.2|28
1752762000000|2025-07-17 14:20:00|8626.1|8611.1|8626.3|8611.3|8626.7|8611.7|8625.8|8610.8|21
1752762300000|2025-07-17 14:25:00|8626.6|8611.6|8626.4|8611.4|8626.6|8611.6|8626.2|8611.2|53
1752762600000|2025-07-17 14:30:00|8626.5|8611.5|8626.1|8611.1|8627.2|8612.2|8626.1|8611.1|29
1752762900000|2025-07-17 14:35:00|8626|8611|8625.4|8610.4|8626.1|8611.1|8625.2|8610.2|65
1752763200000|2025-07-17 14:40:00|8625.5|8610.5|8625.1|8610.1|8625.7|8610.7|8624.9|8609.9|35
1752763500000|2025-07-17 14:45:00|8625.2|8610.2|8624.4|8609.4|8625.5|8610.5|8624|8609|22
1752763800000|2025-07-17 14:50:00|8624.6|8609.6|8623.5|8608.5|8624.7|8609.7|8623.2|8608.2|40
1752764100000|2025-07-17 14:55:00|8623.4|8608.4|8624|8609|8624.5|8609.5|8623.4|8608.4|42
1752764400000|2025-07-17 15:00:00|8623.9|8608.9|8623.8|8608.8|8624.1|8609.1|8623.6|8608.6|32
1752764700000|2025-07-17 15:05:00|8624|8609|8623.6|8608.6|8624.1|8609.1|8623.4|8608.4|21
1752765000000|2025-07-17 15:10:00|8623.8|8608.8|8623.9|8608.9|8623.9|8608.9|8623.2|8608.2|25
1752765300000|2025-07-17 15:15:00|8623.8|8608.8|8623.8|8608.8|8623.9|8608.9|8623.3|8608.3|14
1752765600000|2025-07-17 15:20:00|8623.7|8608.7|8623.7|8608.7|8623.9|8608.9|8623.6|8608.6|6
1752765900000|2025-07-17 15:25:00|8623.6|8608.6|8623.4|8608.4|8624|8609|8623.4|8608.4|19
1752766200000|2025-07-17 15:30:00|8623.6|8608.6|8624.4|8609.4|8625.6|8610.6|8623.4|8608.4|33
1752766500000|2025-07-17 15:35:00|8624.3|8609.3|8624.4|8609.4|8624.5|8609.5|8623.5|8608.5|27
1752766800000|2025-07-17 15:40:00|8624.3|8609.3|8624.6|8609.6|8624.6|8609.6|8623.7|8608.7|37
1752767100000|2025-07-17 15:45:00|8624.5|8609.5|8624.7|8609.7|8625.4|8610.4|8624.5|8609.5|25
1752767400000|2025-07-17 15:50:00|8624.8|8609.8|8623.9|8608.9|8624.8|8609.8|8623.9|8608.9|20
1752767700000|2025-07-17 15:55:00|8624.1|8609.1|8624.2|8609.2|8624.4|8609.4|8624.1|8609.1|37
1752768000000|2025-07-17 16:00:00|8624|8609|8624|8609|8624.5|8609.5|8624|8609|37
1752768300000|2025-07-17 16:05:00|8624.1|8609.1|8624|8609|8624.1|8609.1|8623.8|8608.8|9
1752768600000|2025-07-17 16:10:00|8623.9|8608.9|8624|8609|8624|8609|8623.7|8608.7|9
1752768900000|2025-07-17 16:15:00|8623.8|8608.8|8623.7|8608.7|8624|8609|8623.7|8608.7|7
1752769200000|2025-07-17 16:20:00|8623.6|8608.6|8623.1|8608.1|8623.7|8608.7|8623.1|8608.1|14
1752769500000|2025-07-17 16:25:00|8623.2|8608.2|8622.5|8607.5|8623.2|8608.2|8622.5|8607.5|23
1752769800000|2025-07-17 16:30:00|8622.4|8607.4|8624|8609|8624|8609|8621.8|8606.8|29
1752770100000|2025-07-17 16:35:00|8623.8|8608.8|8625.7|8610.7|8625.9|8610.9|8622.8|8607.8|44
1752770400000|2025-07-17 16:40:00|8625.6|8610.6|8625.2|8610.2|8626.1|8611.1|8624.8|8609.8|32
1752770700000|2025-07-17 16:45:00|8625.6|8610.6|8625.6|8610.6|8626|8611|8625.3|8610.3|23
1752771000000|2025-07-17 16:50:00|8625.5|8610.5|8625.5|8610.5|8625.6|8610.6|8625.5|8610.5|3
1752771300000|2025-07-17 16:55:00|8625.4|8610.4|8625|8610|8625.4|8610.4|8624.8|8609.8|34
1752771600000|2025-07-17 17:00:00|8624.9|8609.9|8625|8610|8625|8610|8624.6|8609.6|11
1752771900000|2025-07-17 17:05:00|8624.9|8609.9|8623.9|8608.9|8624.9|8609.9|8623.8|8608.8|23
1752772200000|2025-07-17 17:10:00|8624|8609|8625|8610|8625|8610|8624|8609|27
1752772500000|2025-07-17 17:15:00|8624.9|8609.9|8624.8|8609.8|8625|8610|8624.8|8609.8|8
1752772800000|2025-07-17 17:20:00|8624.6|8609.6|8624.9|8609.9|8625|8610|8624|8609|34
1752773100000|2025-07-17 17:25:00|8624.8|8609.8|8624.8|8609.8|8625.1|8610.1|8624.5|8609.5|24
1752773400000|2025-07-17 17:30:00|8624.7|8609.7|8625.7|8610.7|8625.7|8610.7|8624.6|8609.6|19
1752773700000|2025-07-17 17:35:00|8625.8|8610.8|8626.2|8611.2|8626.2|8611.2|8625.6|8610.6|20
1752774000000|2025-07-17 17:40:00|8626.1|8611.1|8625.7|8610.7|8626.4|8611.4|8625.7|8610.7|17
1752774300000|2025-07-17 17:45:00|8625.6|8610.6|8625.1|8610.1|8625.7|8610.7|8624.9|8609.9|20
1752774600000|2025-07-17 17:50:00|8624.9|8609.9|8624.1|8609.1|8624.9|8609.9|8624.1|8609.1|18
1752774900000|2025-07-17 17:55:00|8624.2|8609.2|8623.9|8608.9|8624.5|8609.5|8623.5|8608.5|30
1752775200000|2025-07-17 18:00:00|8623.8|8608.8|8624.7|8609.7|8624.7|8609.7|8623.7|8608.7|9
1752775500000|2025-07-17 18:05:00|8624.8|8609.8|8624.1|8609.1|8624.8|8609.8|8624.1|8609.1|4
1752775800000|2025-07-17 18:10:00|8624.3|8609.3|8624.1|8609.1|8624.3|8609.3|8624.1|8609.1|5
1752776100000|2025-07-17 18:15:00|8624|8609|8624.1|8609.1|8624.1|8609.1|8623.9|8608.9|3
1752776400000|2025-07-17 18:20:00|8623.9|8608.9|8624.7|8609.7|8624.7|8609.7|8623.9|8608.9|4
1752777000000|2025-07-17 18:30:00|8624.6|8609.6|8624.7|8609.7|8624.8|8609.8|8624.6|8609.6|4
1752777300000|2025-07-17 18:35:00|8624.6|8609.6|8624.1|8609.1|8624.7|8609.7|8624.1|8609.1|6
1752777600000|2025-07-17 18:40:00|8624|8609|8624.1|8609.1|8624.1|8609.1|8624|8609|2
1752777900000|2025-07-17 18:45:00|8624.2|8609.2|8624.3|8609.3|8624.7|8609.7|8624.2|8609.2|10
1752778200000|2025-07-17 18:50:00|8624.5|8609.5|8624.5|8609.5|8624.5|8609.5|8624.5|8609.5|1
1752778500000|2025-07-17 18:55:00|8624.3|8609.3|8624.7|8609.7|8624.7|8609.7|8624.3|8609.3|17
1752778800000|2025-07-17 19:00:00|8624.5|8609.5|8624.3|8609.3|8624.6|8609.6|8624.3|8609.3|5
1752779100000|2025-07-17 19:05:00|8624.2|8609.2|8624.1|8609.1|8624.3|8609.3|8623.5|8608.5|21
1752779400000|2025-07-17 19:10:00|8624|8609|8624.1|8609.1|8624.2|8609.2|8624|8609|12
1752779700000|2025-07-17 19:15:00|8624.2|8609.2|8623.7|8608.7|8624.2|8609.2|8623.7|8608.7|11
1752780000000|2025-07-17 19:20:00|8623.9|8608.9|8624.1|8609.1|8624.2|8609.2|8623.7|8608.7|25
1752780300000|2025-07-17 19:25:00|8624.2|8609.2|8624.3|8609.3|8624.3|8609.3|8624.1|8609.1|10
1752780600000|2025-07-17 19:30:00|8624.1|8609.1|8624.2|8609.2|8624.3|8609.3|8624.1|8609.1|16
1752780900000|2025-07-17 19:35:00|8624.3|8609.3|8623.8|8608.8|8624.4|8609.4|8623.7|8608.7|19
1752781200000|2025-07-17 19:40:00|8623.9|8608.9|8624.1|8609.1|8624.5|8609.5|8623.9|8608.9|8
1752781500000|2025-07-17 19:45:00|8624.3|8609.3|8625.1|8610.1|8625.2|8610.2|8624.1|8609.1|87
1752781800000|2025-07-17 19:50:00|8625.2|8610.2|8628.9|8603.9|8629.2|8610.6|8624.2|8603.6|30
1752782100000|2025-07-17 19:55:00|8628.8|8603.8|8628.8|8603.8|8628.9|8603.9|8628.8|8603.8|5
1752800400000|2025-07-18 01:00:00|8625.3|8600.3|8625.3|8600.3|8625.3|8600.3|8625.3|8600.3|1
1752800700000|2025-07-18 01:05:00|8626.3|8601.3|8624.5|8599.5|8627|8602|8624.5|8599.5|24
1752801000000|2025-07-18 01:10:00|8625.1|8600.1|8624.9|8599.9|8625.4|8600.4|8623.6|8598.6|20
1752801300000|2025-07-18 01:15:00|8624.8|8599.8|8625.2|8600.2|8625.2|8600.2|8624.5|8599.5|12
1752801600000|2025-07-18 01:20:00|8625.1|8600.1|8625.2|8600.2|8625.2|8600.2|8625.1|8600.1|2
1752801900000|2025-07-18 01:25:00|8625.3|8600.3|8626.5|8601.5|8626.5|8601.5|8625.3|8600.3|6
1752802200000|2025-07-18 01:30:00|8626.4|8601.4|8626.8|8601.8|8627|8602|8625.7|8600.7|21
1752802500000|2025-07-18 01:35:00|8626.9|8601.9|8626.8|8601.8|8628.6|8603.6|8626.1|8601.1|43
1752802800000|2025-07-18 01:40:00|8626.7|8601.7|8626|8601|8627|8602|8626|8601|19
1752803100000|2025-07-18 01:45:00|8625.8|8600.8|8625.9|8600.9|8625.9|8600.9|8625.7|8600.7|6
1752803400000|2025-07-18 01:50:00|8625.8|8600.8|8625.7|8600.7|8626.3|8601.3|8625.7|8600.7|39
1752803700000|2025-07-18 01:55:00|8625.9|8600.9|8626.5|8601.5|8627.9|8602.9|8625.7|8600.7|33
1752804000000|2025-07-18 02:00:00|8626.4|8601.4|8625.9|8600.9|8626.4|8601.4|8625.8|8600.8|7
1752804300000|2025-07-18 02:05:00|8625.8|8600.8|8625.8|8600.8|8625.8|8600.8|8625.6|8600.6|5
1752804600000|2025-07-18 02:10:00|8625.6|8600.6|8625.8|8600.8|8625.8|8600.8|8625.5|8600.5|11
1752804900000|2025-07-18 02:15:00|8625.7|8600.7|8625.7|8600.7|8625.9|8600.9|8625.5|8600.5|7
1752805200000|2025-07-18 02:20:00|8625.8|8600.8|8625|8600|8625.8|8600.8|8624.8|8599.8|9
1752805800000|2025-07-18 02:30:00|8623.8|8598.8|8623.8|8598.8|8623.8|8598.8|8623.7|8598.7|3
1752806100000|2025-07-18 02:35:00|8623.7|8598.7|8621.6|8596.6|8623.8|8598.8|8621.5|8596.5|32
1752806400000|2025-07-18 02:40:00|8621.5|8596.5|8623.3|8598.3|8623.3|8598.3|8621.5|8596.5|31
1752806700000|2025-07-18 02:45:00|8623.4|8598.4|8621.4|8596.4|8623.5|8598.5|8621.2|8596.2|15
1752807000000|2025-07-18 02:50:00|8621.3|8596.3|8622.2|8597.2|8622.2|8597.2|8621.3|8596.3|26
1752807300000|2025-07-18 02:55:00|8622.3|8597.3|8622.2|8597.2|8622.7|8597.7|8622.1|8597.1|19
1752807600000|2025-07-18 03:00:00|8622.3|8597.3|8623|8598|8623|8603|8617.9|8597.3|8
1752807900000|2025-07-18 03:05:00|8623.1|8598.1|8624.1|8599.1|8624.2|8599.2|8623.1|8598.1|8
1752808200000|2025-07-18 03:10:00|8624.2|8599.2|8624.2|8599.2|8624.2|8599.2|8624.2|8599.2|1
1752808500000|2025-07-18 03:15:00|8624.3|8599.3|8623.7|8598.7|8624.3|8599.3|8623.6|8598.6|6
1752808800000|2025-07-18 03:20:00|8618.8|8603.8|8620.2|8605.2|8624.8|8605.4|8618.8|8599.5|27
1752809100000|2025-07-18 03:25:00|8620|8605|8621|8606|8627|8607.4|8620|8601|33
1752809400000|2025-07-18 03:30:00|8620.8|8605.8|8618.6|8603.6|8625.3|8606|8618.3|8599.1|55
1752809700000|2025-07-18 03:35:00|8618.4|8603.4|8620.8|8605.8|8620.8|8605.8|8618.3|8603.3|53
1752810000000|2025-07-18 03:40:00|8620.6|8605.6|8620.3|8605.3|8621|8606|8619.7|8604.7|32
1752810300000|2025-07-18 03:45:00|8620.2|8605.2|8620|8605|8620.8|8605.8|8619|8604|40
1752810600000|2025-07-18 03:50:00|8620.2|8605.2|8622.2|8607.2|8622.6|8607.6|8620.2|8605.2|100
1752810900000|2025-07-18 03:55:00|8622.1|8607.1|8624.2|8609.2|8626|8611|8622.1|8607.1|74
1752811200000|2025-07-18 04:00:00|8624.1|8609.1|8627.6|8612.6|8628.2|8613.2|8624.1|8609.1|66
1752811500000|2025-07-18 04:05:00|8627.5|8612.5|8630|8615|8635.2|8615.3|8627.4|8607.7|131
1752811800000|2025-07-18 04:10:00|8630.1|8615.1|8629.8|8614.8|8631.9|8616.9|8629.8|8614.8|90
1752812100000|2025-07-18 04:15:00|8630|8615|8634.8|8619.8|8639.3|8619.8|8629.1|8609.8|117
1752812400000|2025-07-18 04:20:00|8635|8620|8634|8619|8640.3|8620.6|8632.6|8613.3|102
1752812700000|2025-07-18 04:25:00|8634.1|8619.1|8635.4|8620.4|8638.7|8621.6|8632.8|8613.4|81
1752813000000|2025-07-18 04:30:00|8635.3|8620.3|8633|8618|8635.4|8620.4|8632.2|8617.2|61
1752813300000|2025-07-18 04:35:00|8633.1|8618.1|8633|8618|8633.1|8618.1|8632.3|8617.3|19
1752813600000|2025-07-18 04:40:00|8632.8|8617.8|8631|8616|8636|8618|8630.8|8610.5|31
1752813900000|2025-07-18 04:45:00|8630.6|8615.6|8635|8620|8640|8620.2|8630.2|8610.1|81
1752814200000|2025-07-18 04:50:00|8635.1|8620.1|8635|8620|8642.4|8621.7|8635|8615.4|51
1752814500000|2025-07-18 04:55:00|8635.1|8620.1|8637.5|8622.5|8637.5|8622.5|8635|8620|60
1752814800000|2025-07-18 05:00:00|8637.4|8622.4|8638.1|8623.1|8646|8625.4|8637.3|8617.7|161
1752815100000|2025-07-18 05:05:00|8638.6|8623.6|8642.7|8617.7|8644.7|8624.1|8637.2|8616.4|113
1752815400000|2025-07-18 05:10:00|8643|8618|8643.1|8618.1|8644.1|8624.1|8637.3|8617.1|85
1752815700000|2025-07-18 05:15:00|8643.3|8618.3|8645.9|8620.9|8646.2|8624.4|8637.2|8617.1|78
1752816000000|2025-07-18 05:20:00|8646|8621|8647.1|8622.1|8647.8|8627.4|8640|8619.4|105
1752816300000|2025-07-18 05:25:00|8647|8622|8644.8|8619.8|8647|8625.2|8638.4|8618.9|129
1752816600000|2025-07-18 05:30:00|8639.6|8624.6|8645.4|8620.4|8645.5|8625.8|8639|8619.1|91
1752816900000|2025-07-18 05:35:00|8640.4|8625.4|8639.1|8624.1|8645.4|8625.8|8638.4|8618.3|97
1752817200000|2025-07-18 05:40:00|8639.2|8624.2|8642.2|8617.2|8644.1|8624.2|8636.5|8616.8|79
1752817500000|2025-07-18 05:45:00|8642.4|8617.4|8642.5|8617.5|8643.2|8618.2|8642|8617|32
1752817800000|2025-07-18 05:50:00|8642.4|8617.4|8636.6|8621.6|8642.4|8622.2|8636.4|8617|29
1752818100000|2025-07-18 05:55:00|8636.9|8621.9|8638.4|8623.4|8643.6|8624|8636.8|8617.1|110
1752818400000|2025-07-18 06:00:00|8638.5|8623.5|8639.6|8624.6|8645.3|8626|8638|8618.1|88
1752818700000|2025-07-18 06:05:00|8639.4|8624.4|8639.5|8624.5|8640.3|8625.3|8639|8624|63
1752819000000|2025-07-18 06:10:00|8639.7|8624.7|8639.1|8624.1|8640.2|8625.2|8637.9|8622.9|80
1752819300000|2025-07-18 06:15:00|8639.2|8624.2|8639.3|8624.3|8641.2|8626.2|8638.3|8623.3|49
1752819600000|2025-07-18 06:20:00|8639.4|8624.4|8639.5|8624.5|8640|8625|8639.2|8624.2|21
1752819900000|2025-07-18 06:25:00|8639.6|8624.6|8640.8|8625.8|8640.9|8625.9|8639.2|8624.2|46
1752820200000|2025-07-18 06:30:00|8640.7|8625.7|8642.4|8627.4|8643.2|8628.2|8640.2|8625.2|66
1752820500000|2025-07-18 06:35:00|8642.3|8627.3|8641.7|8626.7|8643.3|8628.3|8641.7|8626.7|48
1752820800000|2025-07-18 06:40:00|8642.2|8627.2|8641.6|8626.6|8642.8|8627.8|8641.6|8626.6|52
1752821100000|2025-07-18 06:45:00|8641.5|8626.5|8638.4|8623.4|8641.5|8626.5|8637.2|8622.2|81
1752821400000|2025-07-18 06:50:00|8638.2|8623.2|8636.8|8621.8|8639.3|8624.3|8636.8|8621.8|59
1752821700000|2025-07-18 06:55:00|8636.9|8621.9|8640.1|8615.1|8640.7|8622.2|8634.9|8614.7|74
1752822000000|2025-07-18 07:00:00|8640.2|8615.2|8639.9|8614.9|8641.2|8616.2|8638.8|8613.8|72
1752822300000|2025-07-18 07:05:00|8639.8|8614.8|8639.9|8614.9|8640|8615|8639.2|8614.2|81
1752822600000|2025-07-18 07:10:00|8639.8|8614.8|8641.4|8616.4|8642.6|8617.6|8639.8|8614.8|71
1752822900000|2025-07-18 07:15:00|8641.5|8616.5|8643.5|8618.5|8643.6|8618.6|8640.6|8615.6|88
1752823200000|2025-07-18 07:20:00|8643.4|8618.4|8644.3|8619.3|8645.1|8620.1|8643.1|8618.1|49
1752823500000|2025-07-18 07:25:00|8644.1|8619.1|8641.8|8616.8|8644.9|8619.9|8641.5|8616.5|70
1752823800000|2025-07-18 07:30:00|8641.7|8616.7|8642|8617|8642.1|8617.1|8640.6|8615.6|49
1752824100000|2025-07-18 07:35:00|8641.9|8616.9|8639.7|8614.7|8642.4|8617.4|8639.4|8614.4|63
1752824400000|2025-07-18 07:40:00|8639.9|8614.9|8637.4|8612.4|8639.9|8614.9|8637.3|8612.3|56
1752824700000|2025-07-18 07:45:00|8637.3|8612.3|8633.4|8618.4|8637.3|8619.1|8631.7|8612.1|90
1752825000000|2025-07-18 07:50:00|8633.3|8618.3|8640.1|8615.1|8640.4|8619.9|8632.7|8614.6|61
1752825300000|2025-07-18 07:55:00|8640|8615|8638.9|8613.9|8640.3|8615.3|8638.2|8613.2|60
1752825600000|2025-07-18 08:00:00|8638.8|8613.8|8629.9|8614.9|8638.8|8614.9|8629.9|8609.3|69
1752825900000|2025-07-18 08:05:00|8630.5|8615.5|8638.1|8613.1|8638.4|8616|8630.5|8609.9|83
1752826200000|2025-07-18 08:10:00|8638.2|8613.2|8637.8|8612.8|8638.4|8613.4|8636.9|8611.9|40
1752826500000|2025-07-18 08:15:00|8638|8613|8639.6|8614.6|8640.1|8615.1|8637.3|8612.3|64
1752826800000|2025-07-18 08:20:00|8639.5|8614.5|8637.5|8622.5|8643|8623.8|8637.5|8614.4|64
1752827100000|2025-07-18 08:25:00|8637.3|8622.3|8636.7|8621.7|8637.3|8622.3|8636.1|8621.1|31
1752827400000|2025-07-18 08:30:00|8636.8|8621.8|8637.5|8622.5|8638.2|8623.2|8636.7|8621.7|50
1752827700000|2025-07-18 08:35:00|8637.6|8622.6|8639|8624|8639.1|8624.1|8637.6|8622.6|32
1752828000000|2025-07-18 08:40:00|8638.9|8623.9|8637.7|8622.7|8640|8625|8637.7|8622.7|35
1752828300000|2025-07-18 08:45:00|8637.8|8622.8|8635.5|8620.5|8637.8|8622.8|8635.3|8620.3|59
1752828600000|2025-07-18 08:50:00|8635.7|8620.7|8636.4|8621.4|8637.1|8622.1|8635.7|8620.7|32
1752828900000|2025-07-18 08:55:00|8636.3|8621.3|8637.6|8622.6|8637.6|8622.6|8636.3|8621.3|49
1752829200000|2025-07-18 09:00:00|8638|8623|8634|8619|8638|8623|8634|8619|36
1752829500000|2025-07-18 09:05:00|8633.8|8618.8|8633.2|8618.2|8634.6|8619.6|8632.9|8617.9|63
1752829800000|2025-07-18 09:10:00|8633.1|8618.1|8634|8619|8634.2|8619.2|8633|8618|24
1752830100000|2025-07-18 09:15:00|8633.9|8618.9|8633.5|8618.5|8634.3|8619.3|8632.6|8617.6|62
1752830400000|2025-07-18 09:20:00|8633.7|8618.7|8634.5|8619.5|8635.3|8620.3|8633.5|8618.5|44
1752830700000|2025-07-18 09:25:00|8634.4|8619.4|8635|8620|8635.4|8620.4|8634.3|8619.3|40
1752831000000|2025-07-18 09:30:00|8634.8|8619.8|8635.5|8620.5|8636.3|8621.3|8634.8|8619.8|46
1752831300000|2025-07-18 09:35:00|8635.6|8620.6|8637.9|8622.9|8638.6|8623.6|8635.4|8620.4|43
1752831600000|2025-07-18 09:40:00|8637.8|8622.8|8638.3|8623.3|8639.1|8624.1|8637.6|8622.6|33
1752831900000|2025-07-18 09:45:00|8638.1|8623.1|8636.7|8621.7|8638.1|8623.1|8636.5|8621.5|70
1752832200000|2025-07-18 09:50:00|8636.8|8621.8|8637.6|8622.6|8638|8623|8636|8621|64
1752832500000|2025-07-18 09:55:00|8637.7|8622.7|8636.3|8621.3|8637.7|8622.7|8635.1|8620.1|67
1752832800000|2025-07-18 10:00:00|8636.1|8621.1|8636.7|8621.7|8637.3|8622.3|8635.6|8620.6|31
1752833100000|2025-07-18 10:05:00|8636.3|8621.3|8637.3|8622.3|8637.3|8622.3|8635.9|8620.9|39
1752833400000|2025-07-18 10:10:00|8637.2|8622.2|8635.4|8620.4|8637.2|8622.2|8635.2|8620.2|54
1752833700000|2025-07-18 10:15:00|8635.3|8620.3|8634.1|8619.1|8635.3|8620.3|8634|8619|32
1752834000000|2025-07-18 10:20:00|8634.6|8619.6|8634.9|8619.9|8635|8620|8634.2|8619.2|31
1752834300000|2025-07-18 10:25:00|8635|8620|8634.2|8619.2|8635.5|8620.5|8633.4|8618.4|45
1752834600000|2025-07-18 10:30:00|8634.3|8619.3|8635|8620|8635|8620|8633.8|8618.8|37
1752834900000|2025-07-18 10:35:00|8635.1|8620.1|8634.4|8619.4|8635.7|8620.7|8634.3|8619.3|23
1752835200000|2025-07-18 10:40:00|8634.3|8619.3|8633.9|8618.9|8634.4|8619.4|8633.9|8618.9|13
1752835500000|2025-07-18 10:45:00|8634|8619|8634|8619|8634.1|8619.1|8633.7|8618.7|12
1752835800000|2025-07-18 10:50:00|8633.9|8618.9|8634.1|8619.1|8634.7|8619.7|8632.9|8617.9|52
1752836100000|2025-07-18 10:55:00|8634.2|8619.2|8634.7|8619.7|8634.8|8619.8|8633.4|8618.4|18
1752836400000|2025-07-18 11:00:00|8634.6|8619.6|8639.7|8614.7|8639.9|8619.7|8633.5|8614.1|38
1752836700000|2025-07-18 11:05:00|8639.4|8614.4|8638.9|8613.9|8639.4|8614.4|8638.1|8613.1|37
1752837000000|2025-07-18 11:10:00|8633.9|8618.9|8637.9|8612.9|8637.9|8618.9|8632.4|8612.4|49
1752837300000|2025-07-18 11:15:00|8637.7|8612.7|8632.7|8617.7|8637.7|8618.2|8632.2|8612.5|28
1752837600000|2025-07-18 11:20:00|8632.6|8617.6|8632.6|8617.6|8636.8|8617.8|8631.6|8611.7|40
1752837900000|2025-07-18 11:25:00|8632.4|8617.4|8634.6|8619.6|8638.6|8619.6|8632.4|8613.5|26
1752838200000|2025-07-18 11:30:00|8634.7|8619.7|8638.2|8613.2|8639.9|8620|8633.5|8613.1|46
1752838500000|2025-07-18 11:35:00|8638.1|8613.1|8639.1|8614.1|8639.2|8614.2|8638.1|8613.1|19
1752838800000|2025-07-18 11:40:00|8639.6|8614.6|8641.5|8616.5|8641.6|8616.6|8639.6|8614.6|28
1752839100000|2025-07-18 11:45:00|8641.6|8616.6|8640.5|8615.5|8641.6|8616.6|8640.3|8615.3|28
1752839400000|2025-07-18 11:50:00|8635|8620|8633.9|8618.9|8639.7|8620|8633.3|8613.8|53
1752839700000|2025-07-18 11:55:00|8633.8|8618.8|8633.8|8618.8|8634|8619|8633.3|8618.3|23
1752840000000|2025-07-18 12:00:00|8633.7|8618.7|8633.7|8618.7|8633.9|8618.9|8633|8618|47
1752840300000|2025-07-18 12:05:00|8633.9|8618.9|8633.3|8618.3|8633.9|8618.9|8633.1|8618.1|44
1752840600000|2025-07-18 12:10:00|8633.2|8618.2|8629.3|8614.3|8633.2|8618.2|8629.3|8614.3|42
1752840900000|2025-07-18 12:15:00|8629.4|8614.4|8630|8615|8630.8|8615.8|8629|8614|45
1752841200000|2025-07-18 12:20:00|8630.5|8615.5|8635.8|8610.8|8635.8|8615.7|8630.5|8610.1|32
1752841500000|2025-07-18 12:25:00|8636|8611|8630.3|8615.3|8636|8615.8|8630|8610.6|38
1752841800000|2025-07-18 12:30:00|8630|8615|8631.5|8616.5|8631.5|8616.5|8629.8|8614.8|22
1752842100000|2025-07-18 12:35:00|8630.9|8615.9|8630.6|8615.6|8631.3|8616.3|8630.5|8615.5|17
1752842400000|2025-07-18 12:40:00|8630.8|8615.8|8630.4|8615.4|8631|8616|8630.4|8615.4|13
1752842700000|2025-07-18 12:45:00|8630.8|8615.8|8630.8|8615.8|8631|8616|8630.8|8615.8|16
1752843000000|2025-07-18 12:50:00|8630.9|8615.9|8630.8|8615.8|8631|8616|8630.8|8615.8|10
1752843300000|2025-07-18 12:55:00|8630.9|8615.9|8630.1|8615.1|8630.9|8615.9|8630.1|8615.1|9
1752843600000|2025-07-18 13:00:00|8630.2|8615.2|8631|8616|8631|8616|8630.2|8615.2|11
1752843900000|2025-07-18 13:05:00|8630.8|8615.8|8630.3|8615.3|8631|8616|8629.9|8614.9|26
1752844200000|2025-07-18 13:10:00|8630.1|8615.1|8630.1|8615.1|8630.3|8615.3|8629.7|8614.7|36
1752844500000|2025-07-18 13:15:00|8630.3|8615.3|8630.3|8615.3|8630.5|8615.5|8630|8615|20
1752844800000|2025-07-18 13:20:00|8630.1|8615.1|8630.4|8615.4|8630.9|8615.9|8630.1|8615.1|23
1752845100000|2025-07-18 13:25:00|8630.3|8615.3|8630.8|8615.8|8631|8616|8630.2|8615.2|15
1752845400000|2025-07-18 13:30:00|8630.9|8615.9|8633|8618|8633.4|8618.4|8630.9|8615.9|37
1752845700000|2025-07-18 13:35:00|8632.9|8617.9|8632.9|8617.9|8633.3|8618.3|8632.7|8617.7|24
1752846000000|2025-07-18 13:40:00|8632.7|8617.7|8631.6|8616.6|8632.7|8617.7|8631.6|8616.6|8
1752846300000|2025-07-18 13:45:00|8631.5|8616.5|8630.8|8615.8|8631.8|8616.8|8630.8|8615.8|35
1752846600000|2025-07-18 13:50:00|8630.9|8615.9|8634.7|8609.7|8634.8|8616|8629.8|8609.5|29
1752846900000|2025-07-18 13:55:00|8634.6|8609.6|8634.7|8609.7|8634.7|8609.7|8633.3|8608.3|38
1752847200000|2025-07-18 14:00:00|8635|8610|8634.1|8609.1|8635|8610|8632.7|8607.7|71
1752847500000|2025-07-18 14:05:00|8634|8609|8634.4|8609.4|8634.4|8609.4|8632.8|8607.8|49
1752847800000|2025-07-18 14:10:00|8634.3|8609.3|8630.8|8615.8|8634.5|8615.8|8629.6|8609.3|36
1752848100000|2025-07-18 14:15:00|8630.6|8615.6|8630.3|8615.3|8631|8616|8629.9|8614.9|65
1752848400000|2025-07-18 14:20:00|8630.2|8615.2|8629.9|8614.9|8630.2|8615.2|8629.8|8614.8|15
1752848700000|2025-07-18 14:25:00|8630|8615|8630.1|8615.1|8630.3|8615.3|8629.9|8614.9|36
1752849000000|2025-07-18 14:30:00|8630|8615|8629.9|8614.9|8630.3|8615.3|8629.9|8614.9|23
1752849300000|2025-07-18 14:35:00|8629.4|8614.4|8630|8615|8630.1|8615.1|8629.4|8614.4|17
1752849600000|2025-07-18 14:40:00|8629.9|8614.9|8630|8615|8630.3|8615.3|8629.9|8614.9|13
1752849900000|2025-07-18 14:45:00|8629.9|8614.9|8630.1|8615.1|8630.2|8615.2|8629.9|8614.9|18
1752850200000|2025-07-18 14:50:00|8630.3|8615.3|8630.4|8615.4|8630.4|8615.4|8630|8615|28
1752850500000|2025-07-18 14:55:00|8630.5|8615.5|8632|8617|8632|8617|8630.5|8615.5|30
1752850800000|2025-07-18 15:00:00|8631.6|8616.6|8632.5|8617.5|8632.6|8617.6|8631.4|8616.4|23
1752851100000|2025-07-18 15:05:00|8632.4|8617.4|8632.2|8617.2|8632.6|8617.6|8632.1|8617.1|27
1752851400000|2025-07-18 15:10:00|8632.3|8617.3|8632.6|8617.6|8632.6|8617.6|8631.4|8616.4|40
1752851700000|2025-07-18 15:15:00|8632.5|8617.5|8633.2|8618.2|8633.2|8618.2|8632|8617|12
1752852000000|2025-07-18 15:20:00|8632.8|8617.8|8632.6|8617.6|8632.8|8617.8|8632.2|8617.2|12
1752852300000|2025-07-18 15:25:00|8632.7|8617.7|8632.8|8617.8|8633|8618|8632.7|8617.7|5
1752852600000|2025-07-18 15:30:00|8633|8618|8632.8|8617.8|8633.4|8618.4|8632.8|8617.8|12
1752852900000|2025-07-18 15:35:00|8632.7|8617.7|8632.8|8617.8|8632.8|8617.8|8632.7|8617.7|2
1752853200000|2025-07-18 15:40:00|8633|8618|8633.1|8618.1|8633.3|8618.3|8632.8|8617.8|9
1752853500000|2025-07-18 15:45:00|8633|8618|8633.2|8618.2|8633.3|8618.3|8633|8618|12
1752853800000|2025-07-18 15:50:00|8633.1|8618.1|8632.7|8617.7|8633.2|8618.2|8632.7|8617.7|12
1752854100000|2025-07-18 15:55:00|8632.6|8617.6|8633.1|8618.1|8633.2|8618.2|8632.6|8617.6|29
1752854400000|2025-07-18 16:00:00|8633.2|8618.2|8633.1|8618.1|8633.2|8618.2|8632.6|8617.6|28
1752854700000|2025-07-18 16:05:00|8633|8618|8633.2|8618.2|8633.2|8618.2|8632.6|8617.6|9
1752855000000|2025-07-18 16:10:00|8633.1|8618.1|8634.3|8619.3|8634.3|8619.3|8633.1|8618.1|15
1752855300000|2025-07-18 16:15:00|8634.1|8619.1|8634.3|8619.3|8634.3|8619.3|8634.1|8619.1|2
1752855600000|2025-07-18 16:20:00|8634.4|8619.4|8643.7|8618.7|8643.8|8622.8|8634.4|8617.8|75
1752855900000|2025-07-18 16:25:00|8643.8|8618.8|8638.5|8623.5|8644.3|8624|8638.3|8618.4|57
1752856200000|2025-07-18 16:30:00|8638.4|8623.4|8636.3|8621.3|8638.4|8623.4|8636.2|8621.2|37
1752856500000|2025-07-18 16:35:00|8636.4|8621.4|8637.2|8622.2|8637.4|8622.4|8636.4|8621.4|19
1752856800000|2025-07-18 16:40:00|8637.3|8622.3|8637.8|8622.8|8643.4|8623.5|8637.3|8618.2|49
1752857100000|2025-07-18 16:45:00|8637.9|8622.9|8638.8|8623.8|8639|8624|8637.9|8622.9|41
1752857400000|2025-07-18 16:50:00|8638.9|8623.9|8638.8|8623.8|8639|8624|8638.8|8623.8|18
1752857700000|2025-07-18 16:55:00|8638.9|8623.9|8639.7|8624.7|8639.8|8624.8|8638.9|8623.9|16
1752858000000|2025-07-18 17:00:00|8639.6|8624.6|8640.3|8625.3|8640.4|8625.4|8639|8624|28
1752858300000|2025-07-18 17:05:00|8640.4|8625.4|8642.4|8627.4|8642.5|8627.5|8640.3|8625.3|95
1752858600000|2025-07-18 17:10:00|8642.5|8627.5|8642|8627|8643.3|8628.3|8641.6|8626.6|47
1752858900000|2025-07-18 17:15:00|8642.1|8627.1|8642|8627|8642.1|8627.1|8641.8|8626.8|10
1752859200000|2025-07-18 17:20:00|8642.1|8627.1|8641.9|8626.9|8642.2|8627.2|8641.8|8626.8|30
1752859500000|2025-07-18 17:25:00|8642|8627|8645.9|8620.9|8647|8627|8641.8|8620.6|20
1752859800000|2025-07-18 17:30:00|8645.8|8620.8|8646.7|8621.7|8646.7|8621.7|8645.7|8620.7|34
1752860100000|2025-07-18 17:35:00|8646.5|8621.5|8645.3|8620.3|8646.7|8621.7|8645.2|8620.2|33
1752860400000|2025-07-18 17:40:00|8645.4|8620.4|8645.4|8620.4|8645.7|8620.7|8645.1|8620.1|25
1752860700000|2025-07-18 17:45:00|8645.5|8620.5|8645.1|8620.1|8645.5|8620.5|8644.9|8619.9|24
1752861000000|2025-07-18 17:50:00|8644.5|8619.5|8645.1|8620.1|8645.3|8620.3|8644.5|8619.5|14
1752861300000|2025-07-18 17:55:00|8644.9|8619.9|8646.3|8621.3|8646.3|8621.3|8644.9|8619.9|29
1752861600000|2025-07-18 18:00:00|8646.2|8621.2|8645.8|8620.8|8646.3|8621.3|8645.7|8620.7|29
1752861900000|2025-07-18 18:05:00|8645.9|8620.9|8645.9|8620.9|8646.1|8621.1|8645.8|8620.8|16
1752862200000|2025-07-18 18:10:00|8645.8|8620.8|8645.1|8620.1|8645.9|8620.9|8644.9|8619.9|20
1752862500000|2025-07-18 18:15:00|8645.3|8620.3|8645.1|8620.1|8645.3|8620.3|8645.1|8620.1|2
1752862800000|2025-07-18 18:20:00|8645.3|8620.3|8645.1|8620.1|8645.3|8620.3|8645.1|8620.1|2
1752863100000|2025-07-18 18:25:00|8644.9|8619.9|8644.4|8619.4|8644.9|8619.9|8644.4|8619.4|4
1752863400000|2025-07-18 18:30:00|8644.3|8619.3|8644.5|8619.5|8644.5|8619.5|8643.6|8618.6|17
1752863700000|2025-07-18 18:35:00|8644.4|8619.4|8644.4|8619.4|8644.5|8619.5|8644.4|8619.4|3
1752864000000|2025-07-18 18:40:00|8644.5|8619.5|8639.5|8624.5|8644.5|8624.8|8639.5|8619.4|8
1752864300000|2025-07-18 18:45:00|8639.4|8624.4|8638.9|8623.9|8639.6|8624.6|8638.9|8623.9|7
1752864600000|2025-07-18 18:50:00|8639|8624|8638.8|8623.8|8639.2|8624.2|8638.8|8623.8|13
1752864900000|2025-07-18 18:55:00|8638.4|8623.4|8638.6|8623.6|8638.6|8623.6|8638.4|8623.4|2
1752865200000|2025-07-18 19:00:00|8638.5|8623.5|8639|8624|8639|8624|8638.5|8623.5|11
1752865500000|2025-07-18 19:05:00|8638.8|8623.8|8638.7|8623.7|8639.1|8624.1|8638.7|8623.7|10
1752865800000|2025-07-18 19:10:00|8638.8|8623.8|8644.4|8619.4|8644.4|8623.8|8638.7|8618.7|18
1752866100000|2025-07-18 19:15:00|8644.2|8619.2|8644.3|8619.3|8644.5|8619.5|8644.2|8619.2|14
1752866400000|2025-07-18 19:20:00|8644.5|8619.5|8643.7|8618.7|8644.6|8619.6|8643.6|8618.6|22
1752866700000|2025-07-18 19:25:00|8643.8|8618.8|8643.7|8618.7|8644.3|8619.3|8643.7|8618.7|16
1752867000000|2025-07-18 19:30:00|8643.3|8618.3|8643.7|8618.7|8643.8|8618.8|8643.3|8618.3|12
1752867300000|2025-07-18 19:35:00|8643.6|8618.6|8643.7|8618.7|8643.8|8618.8|8643.6|8618.6|6
1752867600000|2025-07-18 19:40:00|8643.6|8618.6|8642.9|8617.9|8644.3|8619.3|8642.9|8617.9|23
1752867900000|2025-07-18 19:45:00|8643.2|8618.2|8644.3|8619.3|8644.4|8619.4|8642.7|8617.7|44
1752868200000|2025-07-18 19:50:00|8644.4|8619.4|8644.3|8619.3|8644.4|8619.4|8644.2|8619.2|4
1752868500000|2025-07-18 19:55:00|8644.2|8619.2|8645.1|8620.1|8645.2|8620.2|8644.2|8619.2|11
1753059600000|2025-07-21 01:00:00|8646|8617|8646|8617|8646|8617|8645.9|8616.9|5
1753060500000|2025-07-21 01:15:00|8644.2|8615.2|8646|8617|8646|8617|8644.2|8615.2|3
1753060800000|2025-07-21 01:20:00|8647.1|8618.1|8647.5|8618.5|8647.5|8618.5|8647.1|8618.1|2
1753061100000|2025-07-21 01:25:00|8649.5|8620.5|8649.9|8620.9|8649.9|8620.9|8649.5|8620.5|2
1753061400000|2025-07-21 01:30:00|8646.5|8617.5|8644.9|8615.9|8646.5|8617.5|8644.9|8615.9|6
1753062000000|2025-07-21 01:40:00|8631.9|8602.9|8633.6|8604.6|8633.6|8604.6|8631.9|8602.9|2
1753062600000|2025-07-21 01:50:00|8631.7|8602.7|8630|8601|8632.8|8603.8|8629.2|8600.2|4
1753062900000|2025-07-21 01:55:00|8638.5|8609.5|8638.5|8609.5|8638.5|8609.5|8638.5|8609.5|1
1753063200000|2025-07-21 02:00:00|8636.6|8607.6|8636.6|8607.6|8636.6|8607.6|8636.6|8607.6|1
1753063500000|2025-07-21 02:05:00|8643.5|8614.5|8640.7|8615.7|8644|8618.6|8639.9|8611.7|45
1753063800000|2025-07-21 02:10:00|8639.9|8614.9|8639.5|8614.5|8641.6|8616.6|8637.4|8612.4|35
1753064400000|2025-07-21 02:20:00|8638.8|8613.8|8643.1|8618.1|8643.5|8618.5|8638.8|8613.8|34
1753064700000|2025-07-21 02:25:00|8643.7|8618.7|8642.1|8617.1|8643.7|8618.7|8641.6|8616.6|18
1753065000000|2025-07-21 02:30:00|8642.7|8617.7|8643.5|8618.5|8643.5|8618.5|8642.7|8617.7|2
1753066200000|2025-07-21 02:50:00|8644.3|8619.3|8642.6|8617.6|8645|8620|8642.6|8617.6|20
1753066500000|2025-07-21 02:55:00|8643.2|8618.2|8644.5|8619.5|8645|8620|8641.8|8616.8|89
1753066800000|2025-07-21 03:00:00|8644.9|8619.9|8640.6|8615.6|8644.9|8619.9|8640.6|8615.6|48
1753067100000|2025-07-21 03:05:00|8641.4|8616.4|8642.5|8617.5|8642.6|8617.6|8641.4|8616.4|7
1753067700000|2025-07-21 03:15:00|8643|8618|8643.9|8618.9|8644.2|8619.2|8642.9|8617.9|13
1753068000000|2025-07-21 03:20:00|8644|8619|8644.5|8619.5|8644.7|8625|8639.8|8618.9|14
1753068300000|2025-07-21 03:25:00|8639.9|8624.9|8646.4|8621.4|8646.4|8625.9|8639.9|8619.5|15
1753068600000|2025-07-21 03:30:00|8642|8627|8649.2|8634.2|8656.9|8637.2|8642|8623.1|223
1753068900000|2025-07-21 03:35:00|8649.3|8634.3|8654.2|8639.2|8656.7|8639.9|8649.2|8629.7|157
1753069200000|2025-07-21 03:40:00|8654.3|8639.3|8653.4|8638.4|8655.6|8640.6|8653.3|8638.3|138
1753069500000|2025-07-21 03:45:00|8653.5|8638.5|8652.7|8637.7|8658.5|8639.2|8652.3|8632.3|97
1753069800000|2025-07-21 03:50:00|8652.5|8637.5|8652.5|8637.5|8657.8|8639.4|8651|8630.8|101
1753070100000|2025-07-21 03:55:00|8652.3|8637.3|8649.9|8634.9|8658.4|8638.5|8649.8|8629.8|111
1753070400000|2025-07-21 04:00:00|8650|8635|8649.5|8634.5|8656.9|8636.9|8648.9|8630.7|91
1753070700000|2025-07-21 04:05:00|8649.4|8634.4|8649.1|8634.1|8649.6|8634.6|8648.8|8633.8|53
1753071000000|2025-07-21 04:10:00|8649.2|8634.2|8651.1|8636.1|8651.5|8636.5|8649.1|8634.1|29
1753071300000|2025-07-21 04:15:00|8651|8636|8653.3|8628.3|8653.4|8636.4|8648.4|8628.1|65
1753071600000|2025-07-21 04:20:00|8653.2|8628.2|8646.7|8631.7|8653.2|8633|8646.6|8626.7|40
1753071900000|2025-07-21 04:25:00|8646.4|8631.4|8647.3|8632.3|8648.8|8633.8|8646|8631|73
1753072200000|2025-07-21 04:30:00|8647.4|8632.4|8650|8635|8653.3|8635|8646.3|8628.3|51
1753072500000|2025-07-21 04:35:00|8649.7|8634.7|8652.6|8637.6|8657.8|8638.3|8649.5|8629.6|64
1753072800000|2025-07-21 04:40:00|8652.5|8637.5|8653.3|8638.3|8657.4|8638.8|8651|8631.3|86
1753073100000|2025-07-21 04:45:00|8653.4|8638.4|8651.7|8636.7|8654.9|8639.9|8651.6|8636.6|109
1753073400000|2025-07-21 04:50:00|8651.8|8636.8|8649.9|8634.9|8651.9|8636.9|8649.4|8634.4|51
1753073700000|2025-07-21 04:55:00|8650|8635|8649.4|8634.4|8650.2|8635.2|8647|8632|111
1753074000000|2025-07-21 05:00:00|8649.3|8634.3|8648.4|8633.4|8653.9|8635.4|8648.3|8628.8|95
1753074300000|2025-07-21 05:05:00|8648.2|8633.2|8648.4|8633.4|8648.5|8633.5|8648.1|8633.1|33
1753074600000|2025-07-21 05:10:00|8648.3|8633.3|8648.5|8633.5|8649.3|8634.3|8648.2|8633.2|40
1753074900000|2025-07-21 05:15:00|8648.4|8633.4|8648.6|8633.6|8648.7|8633.7|8648.2|8633.2|23
1753075200000|2025-07-21 05:20:00|8648.5|8633.5|8649.2|8634.2|8649.4|8634.4|8648.3|8633.3|22
1753075500000|2025-07-21 05:25:00|8649.1|8634.1|8649|8634|8649.2|8634.2|8648.4|8633.4|40
1753075800000|2025-07-21 05:30:00|8648.9|8633.9|8647.4|8632.4|8649|8634|8645.8|8630.8|57
1753076100000|2025-07-21 05:35:00|8647.5|8632.5|8653.2|8628.2|8654.5|8634.1|8646.2|8628.1|114
1753076400000|2025-07-21 05:40:00|8653.1|8628.1|8649.9|8634.9|8653.2|8635.2|8647.9|8627.6|70
1753076700000|2025-07-21 05:45:00|8649.4|8634.4|8650|8635|8650.2|8635.2|8648.8|8633.8|46
1753077000000|2025-07-21 05:50:00|8649.9|8634.9|8649.2|8634.2|8650|8635|8648.2|8633.2|41
1753077300000|2025-07-21 05:55:00|8649.1|8634.1|8649.3|8634.3|8649.6|8634.6|8648.9|8633.9|26
1753077600000|2025-07-21 06:00:00|8649.4|8634.4|8645|8630|8652.1|8635|8644.6|8624.8|111
1753077900000|2025-07-21 06:05:00|8645.2|8630.2|8649.4|8624.4|8650.9|8632.4|8645|8624.1|51
1753078200000|2025-07-21 06:10:00|8649.5|8624.5|8644.5|8629.5|8649.8|8631.6|8644.3|8624.4|78
1753078500000|2025-07-21 06:15:00|8644.6|8629.6|8645.5|8630.5|8649.7|8630.9|8643.6|8623.6|67
1753078800000|2025-07-21 06:20:00|8645.4|8630.4|8645|8630|8646.4|8631.4|8644.2|8629.2|53
1753079100000|2025-07-21 06:25:00|8645.4|8630.4|8643|8628|8649.7|8630.6|8642.6|8624.4|83
1753079400000|2025-07-21 06:30:00|8642.9|8627.9|8641.6|8626.6|8647.3|8627.9|8640.7|8621.4|111
1753079700000|2025-07-21 06:35:00|8641.7|8626.7|8642.2|8627.2|8643|8628|8641.7|8626.7|64
1753080000000|2025-07-21 06:40:00|8642|8627|8647.1|8622.1|8648.9|8628.7|8642|8621.9|84
1753080300000|2025-07-21 06:45:00|8647|8622|8642.1|8627.1|8647.4|8627.8|8641.9|8622|48
1753080600000|2025-07-21 06:50:00|8642.2|8627.2|8648.4|8623.4|8648.4|8629.2|8642|8623.2|85
1753080900000|2025-07-21 06:55:00|8643.9|8628.9|8644.6|8629.6|8645|8630|8643.8|8628.8|60
1753081200000|2025-07-21 07:00:00|8644.7|8629.7|8643.6|8628.6|8650.5|8631|8643.6|8624.9|80
1753081500000|2025-07-21 07:05:00|8643.7|8628.7|8644.1|8629.1|8645|8630|8643.7|8628.7|37
1753081800000|2025-07-21 07:10:00|8644.2|8629.2|8645.6|8630.6|8646|8631|8644.2|8629.2|52
1753082100000|2025-07-21 07:15:00|8645.3|8630.3|8646.6|8631.6|8647|8632|8645|8630|44
1753082400000|2025-07-21 07:20:00|8646.7|8631.7|8645.2|8630.2|8647.1|8632.1|8644.8|8629.8|67
1753082700000|2025-07-21 07:25:00|8645.4|8630.4|8645.1|8630.1|8646.6|8631.6|8645|8630|51
1753083000000|2025-07-21 07:30:00|8646.1|8631.1|8652.8|8627.8|8653.4|8633.4|8646.1|8627.8|39
1753083300000|2025-07-21 07:35:00|8653.1|8628.1|8647.6|8632.6|8653.1|8633|8647.2|8627.1|81
1753083600000|2025-07-21 07:40:00|8647.7|8632.7|8648|8633|8649|8634|8647.3|8632.3|78
1753083900000|2025-07-21 07:45:00|8647.9|8632.9|8647.9|8632.9|8649.2|8634.2|8646.7|8631.7|52
1753084200000|2025-07-21 07:50:00|8648|8633|8649.1|8634.1|8649.4|8634.4|8647.9|8632.9|77
1753084500000|2025-07-21 07:55:00|8649.2|8634.2|8650|8635|8650|8635|8648.1|8633.1|62
1753084800000|2025-07-21 08:00:00|8649.9|8634.9|8649.9|8634.9|8650.8|8635.8|8649.2|8634.2|81
1753085100000|2025-07-21 08:05:00|8650|8635|8652.5|8627.5|8653.3|8635|8649|8627.3|23
1753085400000|2025-07-21 08:10:00|8652.1|8627.1|8647.5|8632.5|8652.1|8632.6|8645.8|8626.5|31
1753085700000|2025-07-21 08:15:00|8647|8632|8645.8|8630.8|8647|8632|8645.5|8630.5|38
1753086000000|2025-07-21 08:20:00|8645.9|8630.9|8643.4|8628.4|8646|8631|8643.3|8628.3|63
1753086300000|2025-07-21 08:25:00|8643.7|8628.7|8645.1|8630.1|8645.8|8630.8|8643.3|8628.3|79
1753086600000|2025-07-21 08:30:00|8645.2|8630.2|8641.9|8626.9|8650.2|8630.8|8641.8|8624.8|90
1753086900000|2025-07-21 08:35:00|8641.8|8626.8|8644.1|8629.1|8644.1|8629.1|8641.7|8626.7|54
1753087200000|2025-07-21 08:40:00|8644.2|8629.2|8644|8629|8644.7|8629.7|8643.1|8628.1|82
1753087500000|2025-07-21 08:45:00|8644.1|8629.1|8644.7|8629.7|8644.7|8629.7|8644.1|8629.1|58
1753087800000|2025-07-21 08:50:00|8644.6|8629.6|8646.3|8631.3|8646.7|8631.7|8644.5|8629.5|55
1753088100000|2025-07-21 08:55:00|8646.4|8631.4|8647.3|8632.3|8647.3|8632.3|8646.3|8631.3|63
1753088400000|2025-07-21 09:00:00|8647.1|8632.1|8647.3|8632.3|8647.5|8632.5|8646.7|8631.7|23
1753088700000|2025-07-21 09:05:00|8647.2|8632.2|8646.3|8631.3|8647.5|8632.5|8646.3|8631.3|22
1753089000000|2025-07-21 09:10:00|8646.4|8631.4|8647.7|8632.7|8647.7|8632.7|8646.4|8631.4|9
1753089300000|2025-07-21 09:15:00|8647.9|8632.9|8647.2|8632.2|8648.1|8633.1|8646.9|8631.9|51
1753089600000|2025-07-21 09:20:00|8647.1|8632.1|8648.6|8633.6|8649.2|8634.2|8646.7|8631.7|61
1753089900000|2025-07-21 09:25:00|8648.3|8633.3|8648.3|8633.3|8648.8|8633.8|8648|8633|60
1753090200000|2025-07-21 09:30:00|8648.2|8633.2|8649|8634|8649.9|8634.9|8648.2|8633.2|64
1753090500000|2025-07-21 09:35:00|8648.9|8633.9|8648.9|8633.9|8649.2|8634.2|8648.7|8633.7|26
1753090800000|2025-07-21 09:40:00|8649.2|8634.2|8650.6|8635.6|8651.2|8636.2|8648.9|8633.9|84
1753091100000|2025-07-21 09:45:00|8650.5|8635.5|8650.9|8635.9|8651.2|8636.2|8649.8|8634.8|56
1753091400000|2025-07-21 09:50:00|8651|8636|8652.3|8637.3|8652.5|8637.5|8650.3|8635.3|31
1753091700000|2025-07-21 09:55:00|8652.1|8637.1|8652.2|8637.2|8652.4|8637.4|8651.3|8636.3|65
1753092000000|2025-07-21 10:00:00|8652.1|8637.1|8651.3|8636.3|8652.3|8637.3|8650.6|8635.6|88
1753092300000|2025-07-21 10:05:00|8651.2|8636.2|8652|8637|8652.1|8637.1|8650.9|8635.9|20
1753092600000|2025-07-21 10:10:00|8651.9|8636.9|8651.9|8636.9|8652|8637|8651.3|8636.3|23
1753092900000|2025-07-21 10:15:00|8652.1|8637.1|8652|8637|8652.3|8637.3|8651.7|8636.7|29
1753093200000|2025-07-21 10:20:00|8651.7|8636.7|8652.2|8637.2|8652.3|8637.3|8651.2|8636.2|29
1753093500000|2025-07-21 10:25:00|8652.1|8637.1|8652.2|8637.2|8652.2|8637.2|8651.2|8636.2|18
1753093800000|2025-07-21 10:30:00|8652.1|8637.1|8654.1|8639.1|8654.1|8639.1|8652.1|8637.1|24
1753094100000|2025-07-21 10:35:00|8654.3|8639.3|8654.4|8639.4|8654.8|8639.8|8653.9|8638.9|26
1753094400000|2025-07-21 10:40:00|8654.5|8639.5|8655.8|8640.8|8655.9|8640.9|8654.5|8639.5|31
1753094700000|2025-07-21 10:45:00|8655.7|8640.7|8655.6|8640.6|8655.8|8640.8|8655.4|8640.4|50
1753095000000|2025-07-21 10:50:00|8655.4|8640.4|8655.7|8640.7|8655.8|8640.8|8655|8640|28
1753095300000|2025-07-21 10:55:00|8655.8|8640.8|8659.5|8634.5|8659.9|8640.8|8654.6|8634.5|33
1753095600000|2025-07-21 11:00:00|8659.6|8634.6|8652.8|8637.8|8659.7|8639.6|8652.8|8634.5|71
1753095900000|2025-07-21 11:05:00|8653|8638|8652.8|8637.8|8653.3|8638.3|8652.4|8637.4|71
1753096200000|2025-07-21 11:10:00|8652.7|8637.7|8652|8637|8652.8|8637.8|8652|8637|65
1753096500000|2025-07-21 11:15:00|8651.8|8636.8|8652|8637|8652.5|8637.5|8651.4|8636.4|22
1753096800000|2025-07-21 11:20:00|8651.8|8636.8|8650.2|8635.2|8651.8|8636.8|8649.6|8634.6|51
1753097100000|2025-07-21 11:25:00|8650|8635|8653|8638|8653|8638|8650|8635|50
1753097400000|2025-07-21 11:30:00|8653.2|8638.2|8654.6|8639.6|8659.6|8639.6|8653.1|8633.1|47
1753097700000|2025-07-21 11:35:00|8654.8|8639.8|8652.5|8637.5|8657.7|8640.6|8652.5|8632.6|37
1753098000000|2025-07-21 11:40:00|8652.3|8637.3|8657.6|8632.6|8658.1|8638.4|8652.3|8632.3|47
1753098300000|2025-07-21 11:45:00|8652.8|8637.8|8651.7|8636.7|8657.4|8637.8|8651.1|8631.8|56
1753098600000|2025-07-21 11:50:00|8650.8|8635.8|8650.7|8635.7|8650.8|8635.8|8649.6|8634.6|30
1753098900000|2025-07-21 11:55:00|8650.6|8635.6|8649.6|8634.6|8650.6|8635.6|8649.5|8634.5|38
1753099200000|2025-07-21 12:00:00|8649.8|8634.8|8650.1|8635.1|8650.1|8635.1|8649.7|8634.7|7
1753099500000|2025-07-21 12:05:00|8650|8635|8649|8634|8650.6|8635.6|8649|8634|17
1753099800000|2025-07-21 12:10:00|8648.9|8633.9|8648|8633|8648.9|8633.9|8647.8|8632.8|42
1753100100000|2025-07-21 12:15:00|8647.9|8632.9|8650.8|8635.8|8656|8636.2|8647.8|8629.6|68
1753100400000|2025-07-21 12:20:00|8650.5|8635.5|8649.3|8634.3|8651.2|8636.2|8649.3|8634.3|36
1753100700000|2025-07-21 12:25:00|8649|8634|8648.9|8633.9|8649.4|8634.4|8648.5|8633.5|52
1753101000000|2025-07-21 12:30:00|8648.8|8633.8|8650.6|8635.6|8655.7|8635.8|8648.8|8630.6|32
1753101300000|2025-07-21 12:35:00|8650.3|8635.3|8650.8|8635.8|8650.8|8635.8|8650.3|8635.3|14
1753101600000|2025-07-21 12:40:00|8650.9|8635.9|8650.3|8635.3|8650.9|8635.9|8650.3|8635.3|11
1753101900000|2025-07-21 12:45:00|8650.2|8635.2|8650.2|8635.2|8651|8636|8650|8635|20
1753102200000|2025-07-21 12:50:00|8650.8|8635.8|8650.4|8635.4|8650.8|8635.8|8649.8|8634.8|17
1753102500000|2025-07-21 12:55:00|8650.3|8635.3|8649.5|8634.5|8650.3|8635.3|8648.4|8633.4|23
1753102800000|2025-07-21 13:00:00|8649.8|8634.8|8650.3|8635.3|8650.3|8635.3|8649.6|8634.6|21
1753103100000|2025-07-21 13:05:00|8650.2|8635.2|8649.6|8634.6|8650.6|8635.6|8647.7|8632.7|38
1753103400000|2025-07-21 13:10:00|8649.7|8634.7|8649.9|8634.9|8649.9|8634.9|8649.2|8634.2|27
1753103700000|2025-07-21 13:15:00|8649.8|8634.8|8650|8635|8650.1|8635.1|8649.8|8634.8|21
1753104000000|2025-07-21 13:20:00|8650.1|8635.1|8650.8|8635.8|8650.8|8635.8|8650.1|8635.1|11
1753104300000|2025-07-21 13:25:00|8650.4|8635.4|8650.8|8635.8|8651|8636|8650.4|8635.4|16
1753104600000|2025-07-21 13:30:00|8650.9|8635.9|8652.4|8637.4|8657.4|8637.4|8650.8|8631.4|42
1753104900000|2025-07-21 13:35:00|8652|8637|8653.6|8638.6|8659|8639|8652|8632.9|95
1753105200000|2025-07-21 13:40:00|8653.8|8638.8|8653.8|8638.8|8654.2|8639.2|8653.4|8638.4|25
1753105500000|2025-07-21 13:45:00|8653.5|8638.5|8653.5|8638.5|8653.9|8638.9|8653.1|8638.1|38
1753105800000|2025-07-21 13:50:00|8653.6|8638.6|8659|8634|8659.1|8639|8653.5|8633.7|38
1753106100000|2025-07-21 13:55:00|8658.9|8633.9|8659.2|8634.2|8659.2|8634.2|8658.3|8633.3|41
1753106400000|2025-07-21 14:00:00|8659.1|8634.1|8650.5|8635.5|8659.3|8639.3|8650.5|8631.1|122
1753106700000|2025-07-21 14:05:00|8650.6|8635.6|8649.1|8634.1|8650.6|8635.6|8648.7|8633.7|86
1753107000000|2025-07-21 14:10:00|8649|8634|8649|8634|8649.2|8634.2|8648.6|8633.6|31
1753107300000|2025-07-21 14:15:00|8649.1|8634.1|8649.5|8634.5|8649.8|8634.8|8648.6|8633.6|57
1753107600000|2025-07-21 14:20:00|8649.4|8634.4|8650|8635|8650|8635|8649.2|8634.2|38
1753107900000|2025-07-21 14:25:00|8649.9|8634.9|8649.4|8634.4|8650|8635|8649|8634|34
1753108200000|2025-07-21 14:30:00|8649.5|8634.5|8647.6|8632.6|8649.6|8634.6|8647.5|8632.5|78
1753108500000|2025-07-21 14:35:00|8647.5|8632.5|8647.8|8632.8|8648.8|8633.8|8647.5|8632.5|27
1753108800000|2025-07-21 14:40:00|8647.7|8632.7|8647.3|8632.3|8652.4|8632.7|8645.7|8626|63
1753109100000|2025-07-21 14:45:00|8647.4|8632.4|8645.9|8630.9|8652.3|8632.4|8645.6|8627.3|45
1753109400000|2025-07-21 14:50:00|8646|8631|8646.8|8631.8|8652.3|8632.7|8646|8626.6|50
1753109700000|2025-07-21 14:55:00|8646.9|8631.9|8646.6|8631.6|8646.9|8631.9|8646.2|8631.2|10
1753110000000|2025-07-21 15:00:00|8646.5|8631.5|8644.8|8629.8|8646.6|8631.6|8644.6|8629.6|49
1753110300000|2025-07-21 15:05:00|8644.9|8629.9|8644.8|8629.8|8645.8|8630.8|8644.5|8629.5|23
1753110600000|2025-07-21 15:10:00|8644.4|8629.4|8643|8628|8644.4|8629.4|8643|8628|28
1753110900000|2025-07-21 15:15:00|8643.2|8628.2|8643.8|8628.8|8644|8629|8642.8|8627.8|43
1753111200000|2025-07-21 15:20:00|8643.3|8628.3|8641.6|8626.6|8643.4|8628.4|8641.6|8626.6|30
1753111500000|2025-07-21 15:25:00|8641.7|8626.7|8642.6|8627.6|8642.8|8627.8|8641.7|8626.7|68
1753111800000|2025-07-21 15:30:00|8642.7|8627.7|8642.7|8627.7|8643.7|8628.7|8642.7|8627.7|37
1753112100000|2025-07-21 15:35:00|8642.8|8627.8|8642.9|8627.9|8648.3|8628.7|8642.8|8622.9|32
1753112400000|2025-07-21 15:40:00|8643|8628|8648.9|8623.9|8648.9|8629|8642.9|8622.7|82
1753112700000|2025-07-21 15:45:00|8644.1|8629.1|8644.4|8629.4|8649.5|8629.6|8644|8623.8|41
1753113000000|2025-07-21 15:50:00|8644.3|8629.3|8645.3|8630.3|8645.3|8630.3|8644.3|8629.3|26
1753113300000|2025-07-21 15:55:00|8645.2|8630.2|8645|8630|8645.3|8630.3|8644.7|8629.7|17
1753113600000|2025-07-21 16:00:00|8645.2|8630.2|8645.3|8630.3|8645.3|8630.3|8645|8630|4
1753113900000|2025-07-21 16:05:00|8645.2|8630.2|8645|8630|8645.4|8630.4|8644.8|8629.8|11
1753114200000|2025-07-21 16:10:00|8644.9|8629.9|8645|8630|8645.4|8630.4|8644.6|8629.6|33
1753114500000|2025-07-21 16:15:00|8645.1|8630.1|8645.7|8630.7|8645.8|8630.8|8645.1|8630.1|14
1753114800000|2025-07-21 16:20:00|8646.3|8631.3|8646.2|8631.2|8646.4|8631.4|8646.1|8631.1|11
1753115100000|2025-07-21 16:25:00|8646.1|8631.1|8645.3|8630.3|8646.2|8631.2|8644.7|8629.7|30
1753115400000|2025-07-21 16:30:00|8645.4|8630.4|8645.3|8630.3|8645.4|8630.4|8645.2|8630.2|6
1753115700000|2025-07-21 16:35:00|8645|8630|8645.4|8630.4|8645.4|8630.4|8644.8|8629.8|10
1753116000000|2025-07-21 16:40:00|8645.6|8630.6|8645.6|8630.6|8645.8|8630.8|8645.4|8630.4|18
1753116300000|2025-07-21 16:45:00|8645.4|8630.4|8644.9|8629.9|8645.4|8630.4|8644.8|8629.8|8
1753116600000|2025-07-21 16:50:00|8644.8|8629.8|8645.6|8630.6|8645.6|8630.6|8644.8|8629.8|9
1753116900000|2025-07-21 16:55:00|8645.5|8630.5|8645.7|8630.7|8645.7|8630.7|8645.5|8630.5|3
1753117200000|2025-07-21 17:00:00|8645.6|8630.6|8645.4|8630.4|8645.6|8630.6|8645.4|8630.4|8
1753117500000|2025-07-21 17:05:00|8645.5|8630.5|8646.8|8631.8|8646.8|8631.8|8645.5|8630.5|16
1753117800000|2025-07-21 17:10:00|8646.7|8631.7|8646.5|8631.5|8646.7|8631.7|8646.1|8631.1|39
1753118100000|2025-07-21 17:15:00|8647.1|8632.1|8647.6|8632.6|8647.6|8632.6|8646.9|8631.9|6
1753119000000|2025-07-21 17:30:00|8647.7|8632.7|8647.6|8632.6|8647.9|8632.9|8647.6|8632.6|10
1753119300000|2025-07-21 17:35:00|8647.7|8632.7|8647|8632|8647.7|8632.7|8647|8632|6
1753119600000|2025-07-21 17:40:00|8647.1|8632.1|8647.1|8632.1|8647.6|8632.6|8647.1|8632.1|13
1753119900000|2025-07-21 17:45:00|8647.2|8632.2|8647.3|8632.3|8647.3|8632.3|8647.1|8632.1|10
1753120200000|2025-07-21 17:50:00|8647.2|8632.2|8646.9|8631.9|8647.2|8632.2|8646.9|8631.9|2
1753120500000|2025-07-21 17:55:00|8647.3|8632.3|8647.3|8632.3|8647.3|8632.3|8647.3|8632.3|1
1753120800000|2025-07-21 18:00:00|8647.4|8632.4|8647.3|8632.3|8647.4|8632.4|8647.1|8632.1|4
1753121400000|2025-07-21 18:10:00|8647.4|8632.4|8647.4|8632.4|8647.4|8632.4|8647.3|8632.3|3
1753121700000|2025-07-21 18:15:00|8647.5|8632.5|8647.4|8632.4|8647.5|8632.5|8647.4|8632.4|8
1753122000000|2025-07-21 18:20:00|8647.5|8632.5|8647.4|8632.4|8647.5|8632.5|8647.2|8632.2|14
1753122300000|2025-07-21 18:25:00|8647.5|8632.5|8647.5|8632.5|8647.5|8632.5|8647.2|8632.2|18
1753122600000|2025-07-21 18:30:00|8647.4|8632.4|8647.5|8632.5|8647.5|8632.5|8647.4|8632.4|2
1753122900000|2025-07-21 18:35:00|8647.4|8632.4|8647.5|8632.5|8647.5|8632.5|8647.4|8632.4|2
1753123200000|2025-07-21 18:40:00|8647.6|8632.6|8647.9|8632.9|8647.9|8632.9|8647.4|8632.4|11
1753123500000|2025-07-21 18:45:00|8653.3|8628.3|8648.3|8633.3|8653.4|8633.5|8648.2|8628.2|27
1753123800000|2025-07-21 18:50:00|8648.2|8633.2|8648.2|8633.2|8648.3|8633.3|8648.2|8633.2|3
1753124100000|2025-07-21 18:55:00|8648.3|8633.3|8648.3|8633.3|8648.4|8633.4|8648.2|8633.2|11
1753124400000|2025-07-21 19:00:00|8648.4|8633.4|8648.3|8633.3|8648.4|8633.4|8648.3|8633.3|2
1753125000000|2025-07-21 19:10:00|8653.3|8628.3|8653.3|8628.3|8653.3|8628.3|8653.3|8628.3|1
1753125600000|2025-07-21 19:20:00|8653.5|8628.5|8653.8|8628.8|8653.8|8628.8|8653.3|8628.3|3
1753125900000|2025-07-21 19:25:00|8653.7|8628.7|8653.7|8628.7|8654|8629|8653.7|8628.7|6
1753126200000|2025-07-21 19:30:00|8653.8|8628.8|8653.8|8628.8|8653.9|8628.9|8653.7|8628.7|5
1753126500000|2025-07-21 19:35:00|8653.9|8628.9|8653.7|8628.7|8653.9|8628.9|8653.7|8628.7|9
1753126800000|2025-07-21 19:40:00|8653.8|8628.8|8653.7|8628.7|8653.8|8628.8|8653.7|8628.7|2
1753127100000|2025-07-21 19:45:00|8653.6|8628.6|8653.5|8628.5|8653.6|8628.6|8653.5|8628.5|6
1753127400000|2025-07-21 19:50:00|8653.6|8628.6|8653.6|8628.6|8653.6|8628.6|8653.5|8628.5|5
1753127700000|2025-07-21 19:55:00|8653.5|8628.5|8653.8|8628.8|8653.8|8628.8|8653.5|8628.5|5
1753146000000|2025-07-22 01:00:00|8641.1|8616.1|8641.5|8616.5|8650.3|8625.3|8639.9|8613.7|40
1753146300000|2025-07-22 01:05:00|8640.2|8615.2|8641.1|8616.1|8641.1|8616.1|8639.1|8614.1|14
1753146600000|2025-07-22 01:10:00|8640.1|8615.1|8637.8|8612.8|8640.3|8615.3|8637.6|8612.6|8
1753146900000|2025-07-22 01:15:00|8637.7|8612.7|8638.5|8613.5|8641.3|8616.3|8637.6|8612.6|40
1753147200000|2025-07-22 01:20:00|8640.1|8615.1|8646.3|8621.3|8647.9|8622.9|8639.9|8614.9|114
1753147500000|2025-07-22 01:25:00|8646.4|8621.4|8647.8|8622.8|8649.6|8624.6|8646.4|8621.4|9
1753147800000|2025-07-22 01:30:00|8650.1|8625.1|8650.7|8625.7|8650.7|8625.7|8650.1|8625.1|5
1753148100000|2025-07-22 01:35:00|8650.8|8625.8|8650.1|8625.1|8651.5|8631|8645.1|8625.1|25
1753148400000|2025-07-22 01:40:00|8649.7|8624.7|8649.7|8624.7|8649.7|8624.7|8649.6|8624.6|3
1753148700000|2025-07-22 01:45:00|8648.1|8623.1|8643|8628|8648.1|8628|8643|8623|3
1753149000000|2025-07-22 01:50:00|8647.9|8622.9|8647.2|8622.2|8647.9|8622.9|8646.2|8621.2|42
1753149300000|2025-07-22 01:55:00|8647|8622|8647.5|8622.5|8647.6|8627.5|8642.3|8621.4|55
1753149600000|2025-07-22 02:00:00|8647.3|8622.3|8647.5|8622.5|8647.8|8622.8|8647.3|8622.3|4
1753149900000|2025-07-22 02:05:00|8647.6|8622.6|8649.2|8624.2|8649.4|8624.4|8647.5|8622.5|34
1753150200000|2025-07-22 02:10:00|8648.7|8623.7|8647.7|8622.7|8648.7|8623.7|8647.5|8622.5|10
1753150500000|2025-07-22 02:15:00|8647.2|8622.2|8646|8621|8647.2|8622.2|8644.7|8619.7|43
1753150800000|2025-07-22 02:20:00|8645.6|8620.6|8649|8624|8649|8624|8645.6|8620.6|28
1753151100000|2025-07-22 02:25:00|8649.2|8624.2|8649.2|8624.2|8649.6|8624.6|8648.7|8623.7|10
1753151400000|2025-07-22 02:30:00|8648.6|8623.6|8649.3|8624.3|8649.6|8624.6|8648.6|8623.6|12
1753151700000|2025-07-22 02:35:00|8649.1|8624.1|8646.6|8621.6|8649.8|8624.8|8646.2|8621.2|82
1753152000000|2025-07-22 02:40:00|8646.2|8621.2|8645.8|8620.8|8647|8622|8645.7|8620.7|43
1753152300000|2025-07-22 02:45:00|8645.6|8620.6|8644.2|8619.2|8645.8|8620.8|8644.2|8619.2|67
1753152600000|2025-07-22 02:50:00|8644.4|8619.4|8647.4|8622.4|8648.1|8623.1|8644|8619|43
1753152900000|2025-07-22 02:55:00|8647.5|8622.5|8648.3|8623.3|8648.8|8623.8|8647.3|8622.3|75
1753153200000|2025-07-22 03:00:00|8648.1|8623.1|8648.4|8623.4|8649.3|8624.3|8647.7|8622.7|54
1753153500000|2025-07-22 03:05:00|8648.3|8623.3|8647.8|8622.8|8648.4|8623.4|8647.5|8622.5|28
1753153800000|2025-07-22 03:10:00|8647.9|8622.9|8648.2|8623.2|8648.8|8623.8|8647.9|8622.9|24
1753154100000|2025-07-22 03:15:00|8648.1|8623.1|8648.7|8623.7|8648.7|8628.2|8643.1|8622.7|34
1753154400000|2025-07-22 03:20:00|8648.8|8623.8|8649.5|8624.5|8650|8625|8648.8|8623.8|20
1753154700000|2025-07-22 03:25:00|8649.7|8624.7|8652|8627|8652.3|8627.3|8649.7|8624.7|20
1753155000000|2025-07-22 03:30:00|8652.4|8627.4|8648.8|8633.8|8656|8635.3|8648.7|8627.3|87
1753155300000|2025-07-22 03:35:00|8649|8634|8649.5|8634.5|8650.6|8635.6|8649|8634|36
1753155600000|2025-07-22 03:40:00|8649.4|8634.4|8650.3|8635.3|8651.2|8636.2|8649.4|8634.4|35
1753155900000|2025-07-22 03:45:00|8650.4|8635.4|8652.4|8627.4|8654.9|8635.4|8646.9|8626.6|68
1753156200000|2025-07-22 03:50:00|8652.2|8627.2|8650.5|8625.5|8652.4|8627.4|8650|8625|53
1753156500000|2025-07-22 03:55:00|8650.4|8625.4|8644.5|8629.5|8650.4|8629.6|8644.5|8624.5|50
1753156800000|2025-07-22 04:00:00|8644.6|8629.6|8649.6|8624.6|8649.7|8630.2|8643.1|8624.5|39
1753157100000|2025-07-22 04:05:00|8644.6|8629.6|8645.5|8630.5|8649.5|8630.5|8644.3|8624.1|59
1753157400000|2025-07-22 04:10:00|8645.4|8630.4|8645.4|8630.4|8646.1|8631.1|8644.9|8629.9|65
1753157700000|2025-07-22 04:15:00|8645.5|8630.5|8645|8630|8645.6|8630.6|8644.9|8629.9|23
1753158000000|2025-07-22 04:20:00|8645.1|8630.1|8644.1|8629.1|8648.9|8630.1|8643.6|8623.8|47
1753158300000|2025-07-22 04:25:00|8644.2|8629.2|8644.5|8629.5|8645|8630|8644|8629|37
1753158600000|2025-07-22 04:30:00|8644.6|8629.6|8645.2|8630.2|8645.2|8630.2|8644.6|8629.6|21
1753158900000|2025-07-22 04:35:00|8645.5|8630.5|8647.8|8632.8|8652.4|8632.8|8645.5|8626.6|56
1753159200000|2025-07-22 04:40:00|8647.7|8632.7|8647.4|8632.4|8647.7|8632.7|8645.8|8630.8|41
1753159500000|2025-07-22 04:45:00|8647.5|8632.5|8647.2|8632.2|8648|8633|8646.5|8631.5|50
1753159800000|2025-07-22 04:50:00|8647.1|8632.1|8645.8|8630.8|8647.1|8632.1|8645.6|8630.6|37
1753160100000|2025-07-22 04:55:00|8645.6|8630.6|8646|8631|8646.5|8631.5|8645.6|8630.6|19
1753160400000|2025-07-22 05:00:00|8646.1|8631.1|8647.5|8632.5|8648.2|8633.2|8645.9|8630.9|28
1753160700000|2025-07-22 05:05:00|8647|8632|8646.7|8631.7|8647|8632|8646.1|8631.1|15
1753161000000|2025-07-22 05:10:00|8646.5|8631.5|8646.7|8631.7|8647.2|8632.2|8646.5|8631.5|8
1753161300000|2025-07-22 05:15:00|8646.8|8631.8|8648.1|8633.1|8648.7|8633.7|8646.8|8631.8|33
1753161600000|2025-07-22 05:20:00|8648.4|8633.4|8648.4|8633.4|8649.4|8634.4|8648|8633|41
1753161900000|2025-07-22 05:25:00|8648.6|8633.6|8648.4|8633.4|8648.6|8633.6|8647.7|8632.7|40
1753162200000|2025-07-22 05:30:00|8648.5|8633.5|8648.2|8633.2|8648.5|8633.5|8647|8632|43
1753162500000|2025-07-22 05:35:00|8647.9|8632.9|8648.1|8633.1|8648.5|8633.5|8647.1|8632.1|38
1753162800000|2025-07-22 05:40:00|8648|8633|8650.1|8635.1|8655.1|8635.3|8647.4|8628.7|59
1753163100000|2025-07-22 05:45:00|8650.2|8635.2|8650.5|8635.5|8655.2|8635.8|8650|8630.1|26
1753163400000|2025-07-22 05:50:00|8650.6|8635.6|8649.2|8634.2|8650.9|8635.9|8649.1|8634.1|43
1753163700000|2025-07-22 05:55:00|8649.3|8634.3|8652.1|8627.1|8652.9|8634.4|8647.4|8627.1|34
1753164000000|2025-07-22 06:00:00|8652.7|8627.7|8647.2|8632.2|8652.8|8633.2|8647.1|8627.2|42
1753164300000|2025-07-22 06:05:00|8646.6|8631.6|8645.8|8630.8|8646.6|8631.6|8645|8630|44
1753164600000|2025-07-22 06:10:00|8646.5|8631.5|8646.2|8631.2|8646.7|8631.7|8645.4|8630.4|54
1753164900000|2025-07-22 06:15:00|8646|8631|8646.7|8631.7|8647|8632|8645.5|8630.5|37
1753165200000|2025-07-22 06:20:00|8646.6|8631.6|8646.6|8631.6|8647|8632|8646.2|8631.2|26
1753165500000|2025-07-22 06:25:00|8646.8|8631.8|8646.5|8631.5|8647.6|8632.6|8646.4|8631.4|41
1753165800000|2025-07-22 06:30:00|8646.6|8631.6|8647.2|8632.2|8648.1|8633.1|8646.6|8631.6|31
1753166100000|2025-07-22 06:35:00|8647.1|8632.1|8648|8633|8648.2|8633.2|8646.5|8631.5|25
1753166400000|2025-07-22 06:40:00|8647.8|8632.8|8648.2|8633.2|8648.3|8633.3|8647.4|8632.4|46
1753166700000|2025-07-22 06:45:00|8648.1|8633.1|8653|8628|8653.1|8633.2|8647.9|8628|18
1753167000000|2025-07-22 06:50:00|8653.3|8628.3|8655|8630|8655|8630|8653.2|8628.2|23
1753167300000|2025-07-22 06:55:00|8655.2|8630.2|8649.2|8634.2|8656.5|8634.6|8648.5|8628.5|68
1753167600000|2025-07-22 07:00:00|8649.1|8634.1|8650.8|8635.8|8651.2|8636.2|8649.1|8634.1|38
1753167900000|2025-07-22 07:05:00|8650.9|8635.9|8649.9|8634.9|8650.9|8635.9|8649.6|8634.6|22
1753168200000|2025-07-22 07:10:00|8649.8|8634.8|8650.1|8635.1|8650.2|8635.2|8648.4|8633.4|64
1753168500000|2025-07-22 07:15:00|8650|8635|8652|8637|8657.4|8637.1|8649.6|8631.9|72
1753168800000|2025-07-22 07:20:00|8651.9|8636.9|8651.7|8636.7|8652|8637|8651|8636|79
1753169100000|2025-07-22 07:25:00|8651.6|8636.6|8653.4|8638.4|8653.6|8638.6|8651.5|8636.5|47
1753169400000|2025-07-22 07:30:00|8653.6|8638.6|8653.9|8638.9|8655|8640|8653.4|8638.4|51
1753169700000|2025-07-22 07:35:00|8654|8639|8654.6|8639.6|8655.7|8640.7|8654|8639|53
1753170000000|2025-07-22 07:40:00|8654.5|8639.5|8659.2|8644.2|8659.2|8644.2|8654.1|8639.1|114
1753170300000|2025-07-22 07:45:00|8659.4|8644.4|8659.5|8644.5|8659.8|8644.8|8658.3|8643.3|82
1753170600000|2025-07-22 07:50:00|8659.2|8644.2|8658.8|8643.8|8660.5|8645.5|8658.7|8643.7|34
1753170900000|2025-07-22 07:55:00|8658.5|8643.5|8660.3|8645.3|8661.3|8646.3|8657.8|8642.8|101
1753171200000|2025-07-22 08:00:00|8660.2|8645.2|8659.3|8644.3|8667.8|8647.4|8659.1|8640.9|93
1753171500000|2025-07-22 08:05:00|8659.4|8644.4|8660.9|8645.9|8661.6|8646.6|8659|8644|61
1753171800000|2025-07-22 08:10:00|8660.8|8645.8|8661.3|8646.3|8661.4|8646.4|8660.2|8645.2|65
1753172100000|2025-07-22 08:15:00|8661.2|8646.2|8661.4|8646.4|8662.5|8647.5|8659.9|8644.9|67
1753172400000|2025-07-22 08:20:00|8661.3|8646.3|8663.2|8648.2|8663.2|8648.2|8661.3|8646.3|54
1753172700000|2025-07-22 08:25:00|8663.4|8648.4|8662.8|8647.8|8664.3|8649.3|8662.3|8647.3|51
1753173000000|2025-07-22 08:30:00|8662.6|8647.6|8660.8|8645.8|8662.6|8647.6|8660.8|8645.8|63
1753173300000|2025-07-22 08:35:00|8660.7|8645.7|8657.9|8642.9|8661|8646|8657.8|8642.8|40
1753173600000|2025-07-22 08:40:00|8658|8643|8659|8644|8659.6|8644.6|8657.8|8642.8|74
1753173900000|2025-07-22 08:45:00|8658.9|8643.9|8660|8645|8660|8645|8658.8|8643.8|45
1753174200000|2025-07-22 08:50:00|8659.6|8644.6|8660.2|8645.2|8660.5|8645.5|8659.1|8644.1|45
1753174500000|2025-07-22 08:55:00|8660.3|8645.3|8660.6|8645.6|8661|8646|8660.2|8645.2|19
1753174800000|2025-07-22 09:00:00|8660.4|8645.4|8659.7|8644.7|8660.4|8645.4|8659|8644|50
1753175100000|2025-07-22 09:05:00|8659.8|8644.8|8659.8|8644.8|8660.1|8645.1|8659.2|8644.2|32
1753175400000|2025-07-22 09:10:00|8659.6|8644.6|8659.4|8644.4|8660.2|8645.2|8659.2|8644.2|45
1753175700000|2025-07-22 09:15:00|8659.5|8644.5|8659|8644|8659.8|8644.8|8659|8644|40
1753176000000|2025-07-22 09:20:00|8659.1|8644.1|8659|8644|8659.3|8644.3|8658.6|8643.6|32
1753176300000|2025-07-22 09:25:00|8659.1|8644.1|8659.6|8644.6|8659.6|8644.6|8658.8|8643.8|23
1753176600000|2025-07-22 09:30:00|8659.4|8644.4|8660.8|8645.8|8660.8|8645.8|8659.3|8644.3|20
1753176900000|2025-07-22 09:35:00|8661.8|8646.8|8659.6|8644.6|8662.1|8647.1|8659.6|8644.6|32
1753177200000|2025-07-22 09:40:00|8659.8|8644.8|8659.7|8644.7|8659.9|8644.9|8659.4|8644.4|18
1753177500000|2025-07-22 09:45:00|8659.6|8644.6|8660|8645|8660.2|8645.2|8659.6|8644.6|39
1753177800000|2025-07-22 09:50:00|8660.1|8645.1|8659.9|8644.9|8660.1|8645.1|8659.8|8644.8|27
1753178100000|2025-07-22 09:55:00|8660|8645|8659|8644|8660.1|8645.1|8659|8644|24
1753178400000|2025-07-22 10:00:00|8658.8|8643.8|8658.4|8643.4|8658.8|8643.8|8658.2|8643.2|64
1753178700000|2025-07-22 10:05:00|8658.3|8643.3|8656.2|8641.2|8660.9|8643.3|8655.4|8635.4|54
1753179000000|2025-07-22 10:10:00|8656.3|8641.3|8657.6|8642.6|8657.6|8642.6|8656.3|8641.3|29
1753179300000|2025-07-22 10:15:00|8657.5|8642.5|8658.1|8643.1|8658.2|8643.2|8657.3|8642.3|37
1753179600000|2025-07-22 10:20:00|8658.2|8643.2|8659|8644|8659.2|8644.2|8657.9|8642.9|17
1753179900000|2025-07-22 10:25:00|8658.9|8643.9|8660.2|8645.2|8660.5|8645.5|8658.9|8643.9|20
1753180200000|2025-07-22 10:30:00|8660.1|8645.1|8660.4|8645.4|8660.9|8645.9|8660|8645|25
1753180500000|2025-07-22 10:35:00|8660.3|8645.3|8660.9|8645.9|8660.9|8645.9|8660.3|8645.3|22
1753180800000|2025-07-22 10:40:00|8661|8646|8660.9|8645.9|8661.2|8646.2|8660.4|8645.4|22
1753181100000|2025-07-22 10:45:00|8660.8|8645.8|8661.3|8646.3|8661.5|8646.5|8660.8|8645.8|17
1753181400000|2025-07-22 10:50:00|8661.2|8646.2|8661.6|8646.6|8661.6|8646.6|8661.1|8646.1|20
1753181700000|2025-07-22 10:55:00|8661.8|8646.8|8662.4|8647.4|8662.7|8647.7|8661.4|8646.4|46
1753182000000|2025-07-22 11:00:00|8662.3|8647.3|8662.2|8647.2|8662.4|8647.4|8661.7|8646.7|38
1753182300000|2025-07-22 11:05:00|8662.4|8647.4|8663.5|8648.5|8668.6|8648.9|8662|8643.5|37
1753182600000|2025-07-22 11:10:00|8663.4|8648.4|8664.2|8649.2|8668.6|8649.2|8663|8643.5|27
1753182900000|2025-07-22 11:15:00|8664.5|8649.5|8664.6|8649.6|8664.8|8649.8|8664.3|8649.3|16
1753183200000|2025-07-22 11:20:00|8664.5|8649.5|8664.2|8649.2|8664.9|8649.9|8663.8|8648.8|16
1753183500000|2025-07-22 11:25:00|8664.5|8649.5|8663.3|8648.3|8664.6|8649.6|8663.3|8648.3|25
1753183800000|2025-07-22 11:30:00|8663.6|8648.6|8663.3|8648.3|8663.7|8648.7|8663.2|8648.2|7
1753184100000|2025-07-22 11:35:00|8663.2|8648.2|8663|8648|8663.4|8648.4|8662.8|8647.8|16
1753184400000|2025-07-22 11:40:00|8662.9|8647.9|8669.8|8644.8|8669.8|8649.4|8662.1|8644.3|25
1753184700000|2025-07-22 11:45:00|8669.7|8644.7|8669.5|8644.5|8669.8|8650|8663.2|8643.2|55
1753185000000|2025-07-22 11:50:00|8669.4|8644.4|8665.5|8650.5|8670.2|8650.6|8664.2|8643.7|84
1753185300000|2025-07-22 11:55:00|8665.6|8650.6|8665.6|8650.6|8665.8|8650.8|8665.3|8650.3|32
1753185600000|2025-07-22 12:00:00|8665.7|8650.7|8663.8|8648.8|8665.8|8650.8|8663.8|8648.8|43
1753185900000|2025-07-22 12:05:00|8663.9|8648.9|8664.3|8649.3|8664.4|8649.4|8663.9|8648.9|14
1753186200000|2025-07-22 12:10:00|8664.6|8649.6|8665|8650|8665.2|8650.2|8664.3|8649.3|18
1753186500000|2025-07-22 12:15:00|8665.1|8650.1|8664.3|8649.3|8665.1|8650.1|8664.1|8649.1|26
1753186800000|2025-07-22 12:20:00|8664.4|8649.4|8662.8|8647.8|8664.4|8649.4|8662.8|8647.8|12
1753187100000|2025-07-22 12:25:00|8662.9|8647.9|8662.7|8647.7|8662.9|8647.9|8662.5|8647.5|14
1753187400000|2025-07-22 12:30:00|8662.6|8647.6|8663.2|8648.2|8663.2|8648.2|8662.6|8647.6|15
1753187700000|2025-07-22 12:35:00|8663|8648|8662.4|8647.4|8663|8648|8662|8647|12
1753188000000|2025-07-22 12:40:00|8662.5|8647.5|8662.2|8647.2|8662.5|8647.5|8662|8647|15
1753188300000|2025-07-22 12:45:00|8662.1|8647.1|8661.2|8646.2|8662.3|8647.3|8661|8646|29
1753188600000|2025-07-22 12:50:00|8661.3|8646.3|8661.6|8646.6|8661.6|8646.6|8661.2|8646.2|5
1753188900000|2025-07-22 12:55:00|8661.4|8646.4|8662.4|8647.4|8663|8648|8661.4|8646.4|33
1753189200000|2025-07-22 13:00:00|8661|8646|8660.9|8645.9|8661|8646|8660.6|8645.6|25
1753189500000|2025-07-22 13:05:00|8661.1|8646.1|8661.8|8646.8|8662|8647|8661.1|8646.1|24
1753189800000|2025-07-22 13:10:00|8662.1|8647.1|8663.1|8648.1|8663.4|8648.4|8661.8|8646.8|20
1753190100000|2025-07-22 13:15:00|8663|8648|8663.8|8648.8|8663.8|8648.8|8661.4|8646.4|49
1753190400000|2025-07-22 13:20:00|8668.7|8643.7|8663.1|8648.1|8668.7|8648.8|8661.7|8642.1|47
1753190700000|2025-07-22 13:25:00|8663|8648|8667.6|8642.6|8667.7|8648.1|8660.6|8642.4|47
1753191000000|2025-07-22 13:30:00|8667.8|8642.8|8663.9|8648.9|8667.9|8649.1|8662.5|8642.8|49
1753191300000|2025-07-22 13:35:00|8664|8649|8663.5|8648.5|8664.8|8649.8|8663.5|8648.5|45
1753191600000|2025-07-22 13:40:00|8663.6|8648.6|8663.1|8648.1|8663.6|8648.6|8662.1|8647.1|49
1753191900000|2025-07-22 13:45:00|8663.2|8648.2|8661.4|8646.4|8663.2|8648.2|8661.4|8646.4|25
1753192200000|2025-07-22 13:50:00|8661.1|8646.1|8661.6|8646.6|8661.9|8646.9|8661|8646|42
1753192500000|2025-07-22 13:55:00|8661.7|8646.7|8661.3|8646.3|8662|8647|8661.3|8646.3|10
1753192800000|2025-07-22 14:00:00|8661.2|8646.2|8660.5|8645.5|8661.6|8646.6|8659.7|8644.7|67
1753193100000|2025-07-22 14:05:00|8660.4|8645.4|8660.6|8645.6|8660.7|8645.7|8659.8|8644.8|23
1753193400000|2025-07-22 14:10:00|8660.4|8645.4|8659.6|8644.6|8660.6|8645.6|8659|8644|30
1753193700000|2025-07-22 14:15:00|8659.4|8644.4|8659.6|8644.6|8659.6|8644.6|8658.8|8643.8|40
1753194000000|2025-07-22 14:20:00|8659.5|8644.5|8659|8644|8659.5|8644.5|8658.7|8643.7|15
1753194300000|2025-07-22 14:25:00|8658.9|8643.9|8658|8643|8658.9|8643.9|8657.7|8642.7|32
1753194600000|2025-07-22 14:30:00|8658.1|8643.1|8657.4|8642.4|8658.2|8643.2|8657.4|8642.4|29
1753194900000|2025-07-22 14:35:00|8657.5|8642.5|8658.7|8643.7|8658.7|8643.7|8657.4|8642.4|35
1753195200000|2025-07-22 14:40:00|8658.6|8643.6|8657.9|8642.9|8658.9|8643.9|8657.7|8642.7|41
1753195500000|2025-07-22 14:45:00|8657.6|8642.6|8657.7|8642.7|8658.1|8643.1|8657.6|8642.6|47
1753195800000|2025-07-22 14:50:00|8657.8|8642.8|8656.1|8641.1|8657.8|8642.8|8656.1|8641.1|15
1753196100000|2025-07-22 14:55:00|8656.3|8641.3|8655.6|8640.6|8656.6|8641.6|8655.1|8640.1|55
1753196400000|2025-07-22 15:00:00|8655.7|8640.7|8656|8641|8656.4|8641.4|8655.6|8640.6|26
1753196700000|2025-07-22 15:05:00|8655.9|8640.9|8655.9|8640.9|8655.9|8640.9|8655.4|8640.4|22
1753197000000|2025-07-22 15:10:00|8655.8|8640.8|8654.7|8639.7|8655.9|8640.9|8654.7|8639.7|21
1753197300000|2025-07-22 15:15:00|8654.8|8639.8|8654.4|8639.4|8654.8|8639.8|8654.2|8639.2|6
1753197600000|2025-07-22 15:20:00|8654.2|8639.2|8660.1|8635.1|8660.4|8640.3|8653.1|8635.1|34
1753197900000|2025-07-22 15:25:00|8660.2|8635.2|8656.9|8641.9|8662|8641.9|8654.5|8634.6|69
1753198200000|2025-07-22 15:30:00|8657|8642|8656.3|8641.3|8657.6|8642.6|8656.2|8641.2|43
1753198500000|2025-07-22 15:35:00|8656.7|8641.7|8655.9|8640.9|8660.3|8641.7|8654.7|8634.7|66
1753198800000|2025-07-22 15:40:00|8656|8641|8656.7|8641.7|8657|8642|8655.8|8640.8|31
1753199100000|2025-07-22 15:45:00|8656.8|8641.8|8662.6|8637.6|8663.3|8643|8656.6|8637.5|44
1753199400000|2025-07-22 15:50:00|8662.5|8637.5|8657.8|8642.8|8662.6|8643.4|8657.2|8637.5|25
1753199700000|2025-07-22 15:55:00|8657.7|8642.7|8657.7|8642.7|8658|8643|8657.7|8642.7|23
1753200000000|2025-07-22 16:00:00|8657.9|8642.9|8657.9|8642.9|8658.6|8643.6|8657.8|8642.8|27
1753200300000|2025-07-22 16:05:00|8657.6|8642.6|8656.1|8641.1|8658|8643|8654.7|8639.7|54
1753200600000|2025-07-22 16:10:00|8656.2|8641.2|8661.9|8636.9|8662.1|8641.4|8655.3|8635.2|52
1753200900000|2025-07-22 16:15:00|8661.8|8636.8|8662.2|8637.2|8662.3|8637.3|8661.2|8636.2|37
1753201200000|2025-07-22 16:20:00|8662.4|8637.4|8661.4|8636.4|8662.4|8637.4|8661.4|8636.4|15
1753201500000|2025-07-22 16:25:00|8661.5|8636.5|8655.9|8640.9|8661.5|8640.9|8655.4|8635.2|40
1753201800000|2025-07-22 16:30:00|8655.8|8640.8|8656.4|8641.4|8656.4|8641.4|8655.8|8640.8|17
1753202100000|2025-07-22 16:35:00|8656.2|8641.2|8656.6|8641.6|8656.8|8641.8|8655.7|8640.7|18
1753202400000|2025-07-22 16:40:00|8656.4|8641.4|8656.3|8641.3|8656.4|8641.4|8656.3|8641.3|6
1753202700000|2025-07-22 16:45:00|8656.4|8641.4|8656.1|8641.1|8656.6|8641.6|8656|8641|21
1753203000000|2025-07-22 16:50:00|8656.2|8641.2|8655|8640|8659.8|8641.2|8654.7|8634.7|29
1753203300000|2025-07-22 16:55:00|8654.9|8639.9|8654.6|8639.6|8655|8640|8654.3|8639.3|22
1753203600000|2025-07-22 17:00:00|8654.7|8639.7|8654.8|8639.8|8654.9|8639.9|8654.4|8639.4|16
1753203900000|2025-07-22 17:05:00|8655|8640|8656.3|8641.3|8656.3|8641.3|8655|8640|12
1753204500000|2025-07-22 17:15:00|8656.2|8641.2|8656.3|8641.3|8656.3|8641.3|8656.2|8641.2|2
1753204800000|2025-07-22 17:20:00|8656.1|8641.1|8656|8641|8656.1|8641.1|8656|8641|2
1753205100000|2025-07-22 17:25:00|8655.9|8640.9|8656|8641|8656.2|8641.2|8655.7|8640.7|6
1753205400000|2025-07-22 17:30:00|8656.1|8641.1|8661.6|8636.6|8662.9|8641.1|8656|8636|53
1753205700000|2025-07-22 17:35:00|8661.7|8636.7|8661.3|8636.3|8661.8|8636.8|8661.3|8636.3|29
1753206000000|2025-07-22 17:40:00|8661.4|8636.4|8656.5|8641.5|8661.6|8641.6|8656.2|8636.3|38
1753206300000|2025-07-22 17:45:00|8656.6|8641.6|8656.6|8641.6|8656.8|8641.8|8656.5|8641.5|12
1753206600000|2025-07-22 17:50:00|8656.5|8641.5|8656.7|8641.7|8656.8|8641.8|8656.4|8641.4|28
1753206900000|2025-07-22 17:55:00|8656.6|8641.6|8656.6|8641.6|8656.8|8641.8|8656.6|8641.6|26
1753207200000|2025-07-22 18:00:00|8656.7|8641.7|8656.5|8641.5|8656.8|8641.8|8656.5|8641.5|4
1753207500000|2025-07-22 18:05:00|8656.6|8641.6|8656.3|8641.3|8656.7|8641.7|8656.3|8641.3|13
1753207800000|2025-07-22 18:10:00|8656.4|8641.4|8656.1|8641.1|8661.4|8641.4|8656.1|8635.9|19
1753208100000|2025-07-22 18:15:00|8656.2|8641.2|8656.1|8641.1|8656.3|8641.3|8656.1|8641.1|5
1753208400000|2025-07-22 18:20:00|8656.2|8641.2|8656.1|8641.1|8656.2|8641.2|8656.1|8641.1|2
1753208700000|2025-07-22 18:25:00|8656.2|8641.2|8656.2|8641.2|8656.2|8641.2|8656.2|8641.2|1
1753209000000|2025-07-22 18:30:00|8656.4|8641.4|8656.6|8641.6|8656.6|8641.6|8656.4|8641.4|5
1753209300000|2025-07-22 18:35:00|8656.5|8641.5|8656.6|8641.6|8656.6|8641.6|8656.5|8641.5|6
1753209600000|2025-07-22 18:40:00|8656.5|8641.5|8656.6|8641.6|8656.6|8641.6|8656.5|8641.5|10
1753209900000|2025-07-22 18:45:00|8656.5|8641.5|8656.5|8641.5|8656.6|8641.6|8656.5|8641.5|7
1753210200000|2025-07-22 18:50:00|8656.6|8641.6|8656.5|8641.5|8656.6|8641.6|8656.5|8641.5|2
1753210500000|2025-07-22 18:55:00|8656.6|8641.6|8656.2|8641.2|8656.6|8641.6|8655.8|8640.8|7
1753210800000|2025-07-22 19:00:00|8656.3|8641.3|8656.1|8641.1|8661.6|8641.3|8656.1|8636.1|11
1753211100000|2025-07-22 19:05:00|8655.8|8640.8|8656.1|8641.1|8656.1|8641.1|8655.7|8640.7|5
1753211400000|2025-07-22 19:10:00|8656|8641|8656.1|8641.1|8656.1|8641.1|8655.9|8640.9|12
1753211700000|2025-07-22 19:15:00|8656|8641|8660.2|8635.2|8660.2|8641.1|8654.8|8635.2|14
1753212000000|2025-07-22 19:20:00|8660.3|8635.3|8655.3|8640.3|8660.3|8640.3|8655.2|8635.3|3
1753212300000|2025-07-22 19:25:00|8655.2|8640.2|8655.3|8640.3|8655.3|8640.3|8655.2|8640.2|2
1753212600000|2025-07-22 19:30:00|8655.2|8640.2|8655.1|8640.1|8655.3|8640.3|8655.1|8640.1|51
1753212900000|2025-07-22 19:35:00|8655.2|8640.2|8660.1|8635.1|8660.2|8640.2|8654.4|8634.4|128
1753213200000|2025-07-22 19:40:00|8660|8635|8654.4|8639.4|8660.2|8639.8|8654.4|8634.4|134
1753213500000|2025-07-22 19:45:00|8654.3|8639.3|8654.3|8639.3|8654.4|8639.4|8654.1|8639.1|16
1753213800000|2025-07-22 19:50:00|8654.5|8639.5|8654.6|8639.6|8654.6|8639.6|8654.5|8639.5|2
1753214100000|2025-07-22 19:55:00|8654.4|8639.4|8659.6|8634.6|8659.6|8639.5|8654.4|8634.4|5
1753232400000|2025-07-23 01:00:00|8658|8633|8658.5|8633.5|8659|8634|8658|8633|9
1753232700000|2025-07-23 01:05:00|8658.9|8633.9|8660|8635|8662.8|8637.8|8658.9|8633.9|51
1753233000000|2025-07-23 01:10:00|8659.6|8634.6|8656.6|8631.6|8660.1|8635.1|8644.1|8615.1|107
1753233300000|2025-07-23 01:15:00|8656.5|8631.5|8655.6|8630.6|8656.5|8631.5|8655.1|8630.1|28
1753233600000|2025-07-23 01:20:00|8656.4|8631.4|8656.1|8631.1|8656.6|8631.6|8655.4|8630.4|31
1753233900000|2025-07-23 01:25:00|8656.6|8631.6|8656.6|8631.6|8656.6|8631.6|8656.1|8631.1|5
1753234200000|2025-07-23 01:30:00|8656.1|8631.1|8656.5|8631.5|8658.8|8633.8|8655.4|8630.4|46
1753234500000|2025-07-23 01:35:00|8656.7|8631.7|8657.5|8632.5|8657.9|8632.9|8656.3|8631.3|32
1753234800000|2025-07-23 01:40:00|8657.3|8632.3|8659|8634|8659.1|8634.1|8657.3|8632.3|10
1753235100000|2025-07-23 01:45:00|8658.8|8633.8|8658.1|8633.1|8659.4|8634.4|8656.9|8631.9|26
1753235400000|2025-07-23 01:50:00|8657.7|8632.7|8655.7|8630.7|8658.1|8633.1|8655.6|8630.6|73
1753235700000|2025-07-23 01:55:00|8655.6|8630.6|8657.3|8632.3|8658.5|8633.5|8655.3|8630.3|54
1753236000000|2025-07-23 02:00:00|8657.6|8632.6|8657.1|8632.1|8657.6|8632.6|8657.1|8632.1|7
1753236600000|2025-07-23 02:10:00|8657.5|8632.5|8657.5|8632.5|8657.5|8632.5|8657.5|8632.5|1
1753236900000|2025-07-23 02:15:00|8656.5|8631.5|8656.5|8631.5|8656.5|8631.5|8656.5|8631.5|1
1753237500000|2025-07-23 02:25:00|8658.5|8633.5|8659.4|8634.4|8659.6|8634.6|8658|8633|23
1753237800000|2025-07-23 02:30:00|8658.4|8633.4|8659.5|8634.5|8664.5|8639.5|8658.4|8633.4|36
1753238100000|2025-07-23 02:35:00|8659.6|8634.6|8658.5|8633.5|8660.1|8635.1|8658.1|8633.1|11
1753238400000|2025-07-23 02:40:00|8659.1|8634.1|8660|8635|8660|8635|8659|8634|14
1753238700000|2025-07-23 02:45:00|8659.5|8634.5|8665.1|8640.1|8665.1|8640.1|8659.5|8634.5|56
1753239000000|2025-07-23 02:50:00|8663.5|8638.5|8664.5|8639.5|8665.3|8640.3|8663.5|8638.5|34
1753239300000|2025-07-23 02:55:00|8664.6|8639.6|8665.2|8640.2|8665.4|8640.4|8663.9|8638.9|76
1753239600000|2025-07-23 03:00:00|8664.8|8639.8|8663.7|8638.7|8665.4|8640.4|8663.7|8638.7|65
1753239900000|2025-07-23 03:05:00|8663.5|8638.5|8663.9|8638.9|8664.2|8639.2|8662.4|8637.4|29
1753240200000|2025-07-23 03:10:00|8663.8|8638.8|8662.7|8637.7|8663.9|8638.9|8662.5|8637.5|23
1753240500000|2025-07-23 03:15:00|8662.8|8637.8|8662.4|8637.4|8662.8|8637.8|8662.4|8637.4|5
1753240800000|2025-07-23 03:20:00|8663.4|8638.4|8666.4|8641.4|8668|8643|8663.4|8638.4|66
1753241100000|2025-07-23 03:25:00|8666.5|8641.5|8667.6|8642.6|8669.1|8644.1|8665.4|8640.4|73
1753241400000|2025-07-23 03:30:00|8667.4|8642.4|8666.9|8651.9|8674.6|8653.2|8664.1|8639.1|156
1753241700000|2025-07-23 03:35:00|8666.8|8651.8|8663.4|8648.4|8671.1|8651.8|8663.4|8645.3|112
1753242000000|2025-07-23 03:40:00|8663.2|8648.2|8662|8647|8663.2|8648.2|8660.1|8645.1|73
1753242300000|2025-07-23 03:45:00|8661.6|8646.6|8666.8|8641.8|8668.3|8648.8|8661.6|8641.8|70
1753242600000|2025-07-23 03:50:00|8666.6|8641.6|8662.2|8647.2|8666.7|8647.5|8661.6|8641.6|63
1753242900000|2025-07-23 03:55:00|8662.3|8647.3|8660.1|8645.1|8663.4|8648.4|8660|8645|56
1753243200000|2025-07-23 04:00:00|8659.7|8644.7|8666.2|8641.2|8666.2|8646.2|8658.7|8641.1|64
1753243500000|2025-07-23 04:05:00|8666.1|8641.1|8666.9|8641.9|8667|8647|8661.2|8641.1|81
1753243800000|2025-07-23 04:10:00|8661.9|8646.9|8667.1|8642.1|8667.4|8647.1|8661.5|8641.6|50
1753244100000|2025-07-23 04:15:00|8667|8642|8664|8639|8667.1|8642.1|8663.6|8638.6|59
1753244400000|2025-07-23 04:20:00|8664.1|8639.1|8666.9|8641.9|8666.9|8641.9|8663.9|8638.9|52
1753244700000|2025-07-23 04:25:00|8665.9|8640.9|8663.8|8638.8|8666|8641|8663.6|8638.6|68
1753245000000|2025-07-23 04:30:00|8663.1|8638.1|8659.1|8644.1|8663.4|8644.2|8658.1|8637.2|34
1753245300000|2025-07-23 04:35:00|8658.7|8643.7|8664.1|8639.1|8664.1|8643.8|8656|8635.9|89
1753245600000|2025-07-23 04:40:00|8663.9|8638.9|8665.8|8640.8|8665.9|8645.7|8659.7|8638.9|49
1753245900000|2025-07-23 04:45:00|8665.9|8640.9|8664.7|8639.7|8666.3|8646|8659.8|8639.7|78
1753246200000|2025-07-23 04:50:00|8664.5|8639.5|8666.3|8641.3|8666.8|8641.8|8664.1|8639.1|97
1753246500000|2025-07-23 04:55:00|8666.2|8641.2|8666.3|8641.3|8667|8642|8665.4|8640.4|52
1753246800000|2025-07-23 05:00:00|8666.5|8641.5|8661|8646|8667|8647|8660.6|8641.5|78
1753247100000|2025-07-23 05:05:00|8660.9|8645.9|8662.4|8637.4|8666.3|8646.3|8655.5|8635.6|119
1753247400000|2025-07-23 05:10:00|8662.6|8637.6|8658.3|8643.3|8662.9|8644|8658|8637.6|51
1753247700000|2025-07-23 05:15:00|8658.2|8643.2|8657.1|8642.1|8661.9|8643.2|8653.7|8633.1|93
1753248000000|2025-07-23 05:20:00|8657.2|8642.2|8656.8|8641.8|8662.5|8643.1|8656.4|8637.4|55
1753248300000|2025-07-23 05:25:00|8656.9|8641.9|8656.8|8641.8|8657.2|8642.2|8656.1|8641.1|44
1753248600000|2025-07-23 05:30:00|8657|8642|8658.2|8643.2|8658.6|8643.6|8657|8642|59
1753248900000|2025-07-23 05:35:00|8658|8643|8659.8|8644.8|8659.9|8644.9|8657.5|8642.5|50
1753249200000|2025-07-23 05:40:00|8659.7|8644.7|8659.1|8644.1|8659.7|8644.7|8658.8|8643.8|43
1753249500000|2025-07-23 05:45:00|8659|8644|8660.1|8645.1|8660.4|8645.4|8658.4|8643.4|53
1753249800000|2025-07-23 05:50:00|8660.3|8645.3|8661.8|8646.8|8662.2|8647.2|8660.3|8645.3|42
1753250100000|2025-07-23 05:55:00|8661.7|8646.7|8666.3|8641.3|8666.3|8646.8|8660.4|8640.2|35
1753250400000|2025-07-23 06:00:00|8666.2|8641.2|8659|8644|8666.2|8646|8659|8638.7|70
1753250700000|2025-07-23 06:05:00|8659.3|8644.3|8659|8644|8659.8|8644.8|8658.7|8643.7|74
1753251000000|2025-07-23 06:10:00|8658.8|8643.8|8657.9|8642.9|8663.3|8643.8|8657.6|8637.5|69
1753251300000|2025-07-23 06:15:00|8658|8643|8658.5|8643.5|8659|8644|8657.5|8642.5|63
1753251600000|2025-07-23 06:20:00|8658.3|8643.3|8660|8645|8660.3|8645.3|8658.3|8643.3|35
1753251900000|2025-07-23 06:25:00|8659.6|8644.6|8657.9|8642.9|8659.8|8644.8|8657.9|8642.9|41
1753252200000|2025-07-23 06:30:00|8658|8643|8658|8643|8663.3|8643.5|8657.7|8638.1|53
1753252500000|2025-07-23 06:35:00|8657.8|8642.8|8657.8|8642.8|8658.7|8643.7|8657.3|8642.3|34
1753252800000|2025-07-23 06:40:00|8657.7|8642.7|8659.4|8644.4|8659.8|8644.8|8657.7|8642.7|45
1753253100000|2025-07-23 06:45:00|8659.5|8644.5|8658|8643|8659.5|8644.5|8658|8643|53
1753253400000|2025-07-23 06:50:00|8658.2|8643.2|8659|8644|8663.5|8644|8658.2|8638.1|28
1753253700000|2025-07-23 06:55:00|8659.1|8644.1|8659|8644|8659.2|8644.2|8658.6|8643.6|60
1753254000000|2025-07-23 07:00:00|8658.6|8643.6|8658.4|8643.4|8658.6|8643.6|8658|8643|43
1753254300000|2025-07-23 07:05:00|8658.5|8643.5|8664.3|8639.3|8665.2|8645.4|8658.5|8639.1|49
1753254600000|2025-07-23 07:10:00|8664.4|8639.4|8664.4|8639.4|8664.5|8639.5|8664.2|8639.2|13
1753254900000|2025-07-23 07:15:00|8664.6|8639.6|8661.6|8646.6|8665.8|8646.8|8660.4|8639.5|49
1753255200000|2025-07-23 07:20:00|8661.7|8646.7|8664.5|8649.5|8665.7|8650.7|8661.1|8646.1|89
1753255500000|2025-07-23 07:25:00|8664.6|8649.6|8664.2|8649.2|8665.8|8650.8|8663.8|8648.8|70
1753255800000|2025-07-23 07:30:00|8663.9|8648.9|8664.2|8649.2|8664.3|8649.3|8663.4|8648.4|21
1753256100000|2025-07-23 07:35:00|8664.4|8649.4|8665.4|8650.4|8665.8|8650.8|8664.4|8649.4|70
1753256400000|2025-07-23 07:40:00|8665.7|8650.7|8664.4|8649.4|8665.8|8650.8|8664.2|8649.2|37
1753256700000|2025-07-23 07:45:00|8664.5|8649.5|8664.4|8649.4|8665|8650|8664.4|8649.4|21
1753257000000|2025-07-23 07:50:00|8664.3|8649.3|8665|8650|8665|8650|8664.2|8649.2|10
1753257300000|2025-07-23 07:55:00|8664.8|8649.8|8664.7|8649.7|8665.2|8650.2|8664.6|8649.6|12
1753257600000|2025-07-23 08:00:00|8664.6|8649.6|8665.5|8650.5|8666.1|8651.1|8664.6|8649.6|31
1753257900000|2025-07-23 08:05:00|8665.6|8650.6|8665.6|8650.6|8665.7|8650.7|8664.7|8649.7|33
1753258200000|2025-07-23 08:10:00|8665.7|8650.7|8665.8|8650.8|8665.9|8650.9|8665.6|8650.6|12
1753258500000|2025-07-23 08:15:00|8665.9|8650.9|8666.9|8651.9|8667.3|8652.3|8665.9|8650.9|25
1753258800000|2025-07-23 08:20:00|8666.8|8651.8|8667.3|8652.3|8667.3|8652.3|8666.3|8651.3|33
1753259100000|2025-07-23 08:25:00|8667.2|8652.2|8665.8|8650.8|8667.2|8652.2|8665.8|8650.8|22
1753259400000|2025-07-23 08:30:00|8665.5|8650.5|8665.6|8650.6|8665.8|8650.8|8664.8|8649.8|37
1753259700000|2025-07-23 08:35:00|8665.5|8650.5|8664.8|8649.8|8666|8651|8664.8|8649.8|29
1753260000000|2025-07-23 08:40:00|8664.9|8649.9|8665.2|8650.2|8665.6|8650.6|8664.6|8649.6|62
1753260300000|2025-07-23 08:45:00|8665.5|8650.5|8664.2|8649.2|8665.6|8650.6|8664.2|8649.2|31
1753260600000|2025-07-23 08:50:00|8664.1|8649.1|8664|8649|8664.1|8649.1|8661.7|8646.7|73
1753260900000|2025-07-23 08:55:00|8663.9|8648.9|8665.2|8650.2|8665.4|8650.4|8663.9|8648.9|55
1753261200000|2025-07-23 09:00:00|8665.1|8650.1|8665.1|8650.1|8665.4|8650.4|8664.7|8649.7|32
1753261500000|2025-07-23 09:05:00|8665.2|8650.2|8664.1|8649.1|8665.2|8650.2|8664|8649|25
1753261800000|2025-07-23 09:10:00|8664|8649|8664.3|8649.3|8664.3|8649.3|8663.8|8648.8|22
1753262100000|2025-07-23 09:15:00|8664.2|8649.2|8662.3|8647.3|8664.2|8649.2|8662.2|8647.2|44
1753262400000|2025-07-23 09:20:00|8662.4|8647.4|8661|8646|8662.4|8647.4|8661|8646|64
1753262700000|2025-07-23 09:25:00|8661.1|8646.1|8663.4|8648.4|8663.5|8648.5|8660.8|8645.8|23
1753263000000|2025-07-23 09:30:00|8663.3|8648.3|8663.8|8648.8|8664|8649|8663.3|8648.3|17
1753263300000|2025-07-23 09:35:00|8663.7|8648.7|8661.5|8646.5|8663.8|8648.8|8661.4|8646.4|32
1753263600000|2025-07-23 09:40:00|8661.6|8646.6|8662.8|8647.8|8662.8|8647.8|8661.3|8646.3|48
1753263900000|2025-07-23 09:45:00|8662.7|8647.7|8663.7|8648.7|8663.8|8648.8|8662.7|8647.7|29
1753264200000|2025-07-23 09:50:00|8663.6|8648.6|8662.2|8647.2|8664.1|8649.1|8662.1|8647.1|41
1753264500000|2025-07-23 09:55:00|8662.1|8647.1|8663.7|8648.7|8663.9|8648.9|8662.1|8647.1|42
1753264800000|2025-07-23 10:00:00|8663.6|8648.6|8664.4|8649.4|8665|8650|8663.6|8648.6|51
1753265100000|2025-07-23 10:05:00|8664.5|8649.5|8663|8648|8664.8|8649.8|8663|8648|29
1753265400000|2025-07-23 10:10:00|8663.1|8648.1|8663.6|8648.6|8663.8|8648.8|8663|8648|32
1753265700000|2025-07-23 10:15:00|8663.4|8648.4|8662.2|8647.2|8663.5|8648.5|8662|8647|27
1753266000000|2025-07-23 10:20:00|8662.1|8647.1|8662|8647|8662.2|8647.2|8662|8647|9
1753266300000|2025-07-23 10:25:00|8661.9|8646.9|8661|8646|8662|8647|8661|8646|28
1753266600000|2025-07-23 10:30:00|8660.8|8645.8|8661.2|8646.2|8661.2|8646.2|8660.8|8645.8|15
1753266900000|2025-07-23 10:35:00|8661|8646|8661|8646|8661.2|8646.2|8660.2|8645.2|32
1753267200000|2025-07-23 10:40:00|8661.1|8646.1|8661.6|8646.6|8662.2|8647.2|8661.1|8646.1|36
1753267500000|2025-07-23 10:45:00|8661.7|8646.7|8661.8|8646.8|8661.8|8646.8|8661.6|8646.6|13
1753267800000|2025-07-23 10:50:00|8662|8647|8662.9|8647.9|8663.3|8648.3|8662|8647|15
1753268100000|2025-07-23 10:55:00|8662.8|8647.8|8663.6|8648.6|8663.6|8648.6|8662.8|8647.8|9
1753268400000|2025-07-23 11:00:00|8663.5|8648.5|8663.7|8648.7|8664.2|8649.2|8663.3|8648.3|19
1753268700000|2025-07-23 11:05:00|8663.8|8648.8|8664.1|8649.1|8664.4|8649.4|8663.7|8648.7|35
1753269000000|2025-07-23 11:10:00|8664.5|8649.5|8664.5|8649.5|8664.9|8649.9|8664.3|8649.3|22
1753269300000|2025-07-23 11:15:00|8664.6|8649.6|8664.7|8649.7|8664.9|8649.9|8664.2|8649.2|17
1753269600000|2025-07-23 11:20:00|8664.1|8649.1|8664.5|8649.5|8664.6|8649.6|8664.1|8649.1|10
1753269900000|2025-07-23 11:25:00|8664.7|8649.7|8664.5|8649.5|8664.7|8649.7|8664.5|8649.5|10
1753270200000|2025-07-23 11:30:00|8664.3|8649.3|8664.6|8649.6|8664.7|8649.7|8664.3|8649.3|16
1753270500000|2025-07-23 11:35:00|8664.7|8649.7|8664|8649|8667.7|8649.7|8662.6|8642.6|20
1753270800000|2025-07-23 11:40:00|8664.1|8649.1|8664|8649|8664.1|8649.1|8663.7|8648.7|19
1753271100000|2025-07-23 11:45:00|8663.9|8648.9|8664.1|8649.1|8664.1|8649.1|8663.9|8648.9|3
1753271400000|2025-07-23 11:50:00|8664.3|8649.3|8665.1|8650.1|8665.3|8650.3|8664.3|8649.3|13
1753271700000|2025-07-23 11:55:00|8665|8650|8665.1|8650.1|8670.5|8650.5|8664.5|8644.4|38
1753272000000|2025-07-23 12:00:00|8665|8650|8664.5|8649.5|8665.1|8650.1|8664.5|8649.5|12
1753272300000|2025-07-23 12:05:00|8664.4|8649.4|8664.4|8649.4|8664.5|8649.5|8664.4|8649.4|3
1753272600000|2025-07-23 12:10:00|8664.5|8649.5|8664.4|8649.4|8664.5|8649.5|8664.4|8649.4|4
1753272900000|2025-07-23 12:15:00|8664.3|8649.3|8663.9|8648.9|8664.4|8649.4|8663.9|8648.9|10
1753273200000|2025-07-23 12:20:00|8663.7|8648.7|8663.1|8648.1|8663.7|8648.7|8663|8648|15
1753273500000|2025-07-23 12:25:00|8663.3|8648.3|8663.2|8648.2|8663.4|8648.4|8663.1|8648.1|40
1753273800000|2025-07-23 12:30:00|8663.1|8648.1|8663.3|8648.3|8663.5|8648.5|8663.1|8648.1|28
1753274400000|2025-07-23 12:40:00|8662.9|8647.9|8662.7|8647.7|8663.3|8648.3|8662.5|8647.5|38
1753274700000|2025-07-23 12:45:00|8662.8|8647.8|8662.7|8647.7|8663|8648|8662.5|8647.5|6
1753275000000|2025-07-23 12:50:00|8662.9|8647.9|8662.7|8647.7|8662.9|8647.9|8662.6|8647.6|15
1753275300000|2025-07-23 12:55:00|8662.8|8647.8|8662.8|8647.8|8662.9|8647.9|8662.7|8647.7|7
1753275600000|2025-07-23 13:00:00|8662.9|8647.9|8662.3|8647.3|8663.3|8648.3|8662|8647|41
1753275900000|2025-07-23 13:05:00|8662.1|8647.1|8663.1|8648.1|8663.1|8648.1|8662.1|8647.1|30
1753276200000|2025-07-23 13:10:00|8662.9|8647.9|8662.9|8647.9|8663.1|8648.1|8662.7|8647.7|24
1753276500000|2025-07-23 13:15:00|8662.8|8647.8|8666.1|8641.1|8666.4|8647.8|8660.9|8640.4|63
1753276800000|2025-07-23 13:20:00|8666.2|8641.2|8662|8647|8667.1|8647.1|8661.7|8640.9|36
1753277100000|2025-07-23 13:25:00|8661.9|8646.9|8661.9|8646.9|8662.2|8647.2|8661.9|8646.9|11
1753277400000|2025-07-23 13:30:00|8662.1|8647.1|8662.6|8647.6|8662.7|8647.7|8662.1|8647.1|13
1753277700000|2025-07-23 13:35:00|8662.5|8647.5|8662.8|8647.8|8663.3|8648.3|8662.5|8647.5|37
1753278000000|2025-07-23 13:40:00|8662.7|8647.7|8662.2|8647.2|8663|8648|8662.1|8647.1|40
1753278300000|2025-07-23 13:45:00|8662.1|8647.1|8666.6|8641.6|8666.8|8647.2|8661.7|8641.6|59
1753278600000|2025-07-23 13:50:00|8666.5|8641.5|8667.9|8642.9|8667.9|8642.9|8666.5|8641.5|25
1753278900000|2025-07-23 13:55:00|8667.8|8642.8|8667.2|8642.2|8667.9|8642.9|8666.8|8641.8|37
1753279200000|2025-07-23 14:00:00|8667.3|8642.3|8667|8642|8667.5|8642.5|8666.9|8641.9|24
1753279500000|2025-07-23 14:05:00|8662|8647|8660.5|8645.5|8662|8647|8659.9|8644.9|54
1753279800000|2025-07-23 14:10:00|8660.7|8645.7|8660.9|8645.9|8660.9|8645.9|8659.9|8644.9|39
1753280100000|2025-07-23 14:15:00|8660.8|8645.8|8660.1|8645.1|8660.9|8645.9|8659.8|8644.8|15
1753280400000|2025-07-23 14:20:00|8659.8|8644.8|8660.2|8645.2|8660.3|8645.3|8659.8|8644.8|11
1753280700000|2025-07-23 14:25:00|8660.3|8645.3|8660.1|8645.1|8660.7|8645.7|8660.1|8645.1|13
1753281000000|2025-07-23 14:30:00|8660.2|8645.2|8660.5|8645.5|8660.7|8645.7|8660.1|8645.1|45
1753281300000|2025-07-23 14:35:00|8660.4|8645.4|8658.1|8643.1|8660.5|8645.5|8658|8643|48
1753281600000|2025-07-23 14:40:00|8658|8643|8658.1|8643.1|8658.7|8643.7|8657.7|8642.7|36
1753281900000|2025-07-23 14:45:00|8658.3|8643.3|8658.5|8643.5|8658.5|8643.5|8658.3|8643.3|28
1753282200000|2025-07-23 14:50:00|8658.4|8643.4|8658.2|8643.2|8659|8644|8658.2|8643.2|31
1753282500000|2025-07-23 14:55:00|8658.4|8643.4|8663.6|8638.6|8663.8|8643.8|8658.4|8638.6|10
1753282800000|2025-07-23 15:00:00|8663.5|8638.5|8663.9|8638.9|8663.9|8638.9|8663.5|8638.5|17
1753283100000|2025-07-23 15:05:00|8663.8|8638.8|8663|8638|8663.9|8638.9|8661.7|8636.7|40
1753283400000|2025-07-23 15:10:00|8662.9|8637.9|8662.6|8637.6|8663.3|8638.3|8662.5|8637.5|49
1753283700000|2025-07-23 15:15:00|8662.4|8637.4|8656.9|8641.9|8662.4|8642.1|8656.9|8636.7|48
1753284000000|2025-07-23 15:20:00|8657|8642|8657.1|8642.1|8657.1|8642.1|8656.1|8641.1|21
1753284300000|2025-07-23 15:25:00|8657|8642|8658|8643|8658.3|8643.3|8656.8|8641.8|22
1753284600000|2025-07-23 15:30:00|8658.2|8643.2|8665.8|8640.8|8665.9|8643.2|8658.1|8638.2|38
1753284900000|2025-07-23 15:35:00|8665.9|8640.9|8665.7|8640.7|8666|8641|8664.7|8639.7|53
1753285200000|2025-07-23 15:40:00|8666.1|8641.1|8666.6|8641.6|8667.1|8642.1|8666.1|8641.1|17
1753285500000|2025-07-23 15:45:00|8667|8642|8667.8|8642.8|8667.8|8642.8|8666.6|8641.6|30
1753285800000|2025-07-23 15:50:00|8667.9|8642.9|8664.7|8639.7|8667.9|8642.9|8664.6|8639.6|50
1753286100000|2025-07-23 15:55:00|8664.8|8639.8|8666.5|8641.5|8667.2|8642.2|8662.8|8637.8|199
1753286400000|2025-07-23 16:00:00|8666.8|8641.8|8667.1|8642.1|8668|8643|8666.1|8641.1|155
1753286700000|2025-07-23 16:05:00|8667|8642|8662.6|8647.6|8668.2|8648.1|8662.3|8642|57
1753287000000|2025-07-23 16:10:00|8662.7|8647.7|8663.1|8648.1|8663.4|8648.4|8662.4|8647.4|35
1753287300000|2025-07-23 16:15:00|8662.9|8647.9|8663.5|8648.5|8663.5|8648.5|8662.4|8647.4|46
1753287600000|2025-07-23 16:20:00|8663.3|8648.3|8662.4|8647.4|8663.7|8648.7|8662.4|8647.4|36
1753287900000|2025-07-23 16:25:00|8662.3|8647.3|8662.5|8647.5|8662.6|8647.6|8661.9|8646.9|15
1753288200000|2025-07-23 16:30:00|8662.4|8647.4|8662.5|8647.5|8662.5|8647.5|8661.4|8646.4|38
1753288500000|2025-07-23 16:35:00|8662.7|8647.7|8662.5|8647.5|8663.3|8648.3|8662.3|8647.3|50
1753288800000|2025-07-23 16:40:00|8662.6|8647.6|8662.7|8647.7|8663|8648|8662.3|8647.3|30
1753289100000|2025-07-23 16:45:00|8662.8|8647.8|8663.3|8648.3|8663.3|8648.3|8662.7|8647.7|23
1753289400000|2025-07-23 16:50:00|8663.4|8648.4|8668.3|8643.3|8668.4|8648.5|8663.2|8643.1|21
1753289700000|2025-07-23 16:55:00|8668.4|8643.4|8663.3|8648.3|8668.5|8648.3|8663.3|8643.1|24
1753290000000|2025-07-23 17:00:00|8663|8648|8661.6|8646.6|8663.1|8648.1|8661.5|8646.5|45
1753290300000|2025-07-23 17:05:00|8661.7|8646.7|8662.3|8647.3|8662.3|8647.3|8661.7|8646.7|4
1753290600000|2025-07-23 17:10:00|8661.8|8646.8|8661.6|8646.6|8662.1|8647.1|8661.6|8646.6|23
1753290900000|2025-07-23 17:15:00|8661.3|8646.3|8660.2|8645.2|8661.3|8646.3|8660.1|8645.1|10
1753291200000|2025-07-23 17:20:00|8660.3|8645.3|8661|8646|8661.1|8646.1|8660.3|8645.3|7
1753291500000|2025-07-23 17:25:00|8661.1|8646.1|8662.5|8647.5|8662.5|8647.5|8661.1|8646.1|24
1753291800000|2025-07-23 17:30:00|8667.5|8642.5|8662|8647|8667.5|8647.5|8662|8642.5|54
1753292100000|2025-07-23 17:35:00|8662.1|8647.1|8662.1|8647.1|8662.3|8647.3|8662|8647|17
1753292400000|2025-07-23 17:40:00|8662.3|8647.3|8662.1|8647.1|8662.4|8647.4|8662|8647|17
1753292700000|2025-07-23 17:45:00|8662|8647|8662.4|8647.4|8662.4|8647.4|8662|8647|19
1753293000000|2025-07-23 17:50:00|8662.3|8647.3|8667.6|8642.6|8667.9|8649.2|8662.3|8642.3|85
1753293300000|2025-07-23 17:55:00|8667.7|8642.7|8666.3|8641.3|8667.7|8642.7|8666|8641|20
1753293600000|2025-07-23 18:00:00|8666.2|8641.2|8665.4|8640.4|8666.3|8641.3|8665.4|8640.4|20
1753293900000|2025-07-23 18:05:00|8665.5|8640.5|8666.6|8641.6|8666.7|8641.7|8665.3|8640.3|31
1753294200000|2025-07-23 18:10:00|8666.5|8641.5|8666.3|8641.3|8666.9|8641.9|8666.1|8641.1|17
1753294500000|2025-07-23 18:15:00|8666.1|8641.1|8665.1|8640.1|8666.3|8641.3|8665|8640|15
1753294800000|2025-07-23 18:20:00|8665.5|8640.5|8665.6|8640.6|8666.1|8641.1|8665.5|8640.5|19
1753295100000|2025-07-23 18:25:00|8665.5|8640.5|8664.7|8639.7|8666.1|8641.1|8664.7|8639.7|37
1753295700000|2025-07-23 18:35:00|8664.6|8639.6|8660|8645|8665.2|8645|8660|8639.5|10
1753296000000|2025-07-23 18:40:00|8660.1|8645.1|8660.1|8645.1|8660.2|8645.2|8660|8645|14
1753296300000|2025-07-23 18:45:00|8660.2|8645.2|8660.6|8645.6|8660.9|8645.9|8660.2|8645.2|9
1753296600000|2025-07-23 18:50:00|8660.8|8645.8|8661.4|8646.4|8666.4|8646.6|8660.8|8641.4|10
1753296900000|2025-07-23 18:55:00|8661.5|8646.5|8660.6|8645.6|8661.5|8646.5|8660.6|8645.6|16
1753297200000|2025-07-23 19:00:00|8660.7|8645.7|8659.3|8644.3|8660.7|8645.7|8659.3|8644.3|25
1753297500000|2025-07-23 19:05:00|8659.2|8644.2|8659.4|8644.4|8659.4|8644.4|8659.2|8644.2|2
1753297800000|2025-07-23 19:10:00|8659.5|8644.5|8659.6|8644.6|8664.5|8644.8|8659.1|8639.2|18
1753298100000|2025-07-23 19:15:00|8664.6|8639.6|8664|8639|8664.6|8639.6|8664|8639|14
1753298400000|2025-07-23 19:20:00|8664.3|8639.3|8664.8|8639.8|8664.8|8639.8|8664.3|8639.3|3
1753298700000|2025-07-23 19:25:00|8664.9|8639.9|8666.4|8641.4|8666.4|8641.4|8664.9|8639.9|22
1753299300000|2025-07-23 19:35:00|8666.3|8641.3|8666.4|8641.4|8666.4|8641.4|8666.2|8641.2|3
1753299900000|2025-07-23 19:45:00|8666.6|8641.6|8666.4|8641.4|8667.2|8642.2|8666.4|8641.4|8
1753300500000|2025-07-23 19:55:00|8667|8642|8667|8642|8667.6|8642.6|8666.4|8641.4|28
1753318800000|2025-07-24 01:00:00|8661.3|8636.3|8661.3|8636.3|8661.3|8636.3|8661.2|8636.2|3
1753319100000|2025-07-24 01:05:00|8661.6|8636.6|8661.6|8636.6|8661.6|8636.6|8661.1|8636.1|10
1753319400000|2025-07-24 01:10:00|8661.4|8636.4|8656.4|8631.4|8661.6|8636.6|8655.5|8630.5|66
1753319700000|2025-07-24 01:15:00|8657|8632|8660.5|8635.5|8660.6|8635.6|8655.9|8630.9|25
1753320000000|2025-07-24 01:20:00|8659.9|8634.9|8660.1|8635.1|8661|8636|8659.5|8634.5|37
1753320300000|2025-07-24 01:25:00|8660.6|8635.6|8660.5|8635.5|8660.8|8635.8|8659.9|8634.9|15
1753320600000|2025-07-24 01:30:00|8659.7|8634.7|8660.1|8635.1|8660.6|8635.6|8659.6|8634.6|22
1753320900000|2025-07-24 01:35:00|8659.9|8634.9|8659.3|8634.3|8660.6|8635.6|8658.8|8633.8|35
1753321200000|2025-07-24 01:40:00|8660|8635|8660.4|8635.4|8660.5|8635.5|8659.5|8634.5|14
1753321500000|2025-07-24 01:45:00|8661|8636|8660.8|8635.8|8661.3|8636.3|8660.5|8635.5|10
1753322100000|2025-07-24 01:55:00|8661.2|8636.2|8660.7|8635.7|8661.2|8636.2|8660.7|8635.7|2
1753322400000|2025-07-24 02:00:00|8660.8|8635.8|8660.9|8635.9|8660.9|8635.9|8660.4|8635.4|7
1753322700000|2025-07-24 02:05:00|8661.1|8636.1|8660.8|8635.8|8661.2|8636.2|8660.3|8635.3|19
1753323000000|2025-07-24 02:10:00|8660.5|8635.5|8660.6|8635.6|8661.2|8636.2|8660.4|8635.4|9
1753323300000|2025-07-24 02:15:00|8660.5|8635.5|8659.5|8634.5|8661|8636|8659|8634|29
1753323600000|2025-07-24 02:20:00|8659.8|8634.8|8659.7|8634.7|8660.1|8635.1|8659|8634|35
1753323900000|2025-07-24 02:25:00|8659.8|8634.8|8660.1|8635.1|8660.8|8635.8|8659.8|8634.8|102
1753324200000|2025-07-24 02:30:00|8660.3|8635.3|8660.1|8635.1|8660.8|8635.8|8659.7|8634.7|70
1753324500000|2025-07-24 02:35:00|8660.6|8635.6|8661.3|8636.3|8661.3|8636.3|8660|8635|40
1753324800000|2025-07-24 02:40:00|8660.5|8635.5|8661.4|8636.4|8661.4|8636.4|8660.3|8635.3|5
1753325100000|2025-07-24 02:45:00|8661.3|8636.3|8662.2|8637.2|8663.1|8638.1|8661.3|8636.3|34
1753325400000|2025-07-24 02:50:00|8661.4|8636.4|8660.6|8635.6|8662|8637|8659|8634|18
1753325700000|2025-07-24 02:55:00|8661.2|8636.2|8660.1|8635.1|8661.8|8636.8|8659.4|8634.4|56
1753326000000|2025-07-24 03:00:00|8659.2|8634.2|8659.8|8634.8|8661.7|8636.7|8659|8634|57
1753326300000|2025-07-24 03:05:00|8659.3|8634.3|8660.1|8635.1|8661.2|8636.2|8657.9|8632.9|58
1753326600000|2025-07-24 03:10:00|8660.9|8635.9|8661.3|8636.3|8661.9|8636.9|8659.5|8634.5|65
1753326900000|2025-07-24 03:15:00|8660.8|8635.8|8659.2|8634.2|8660.8|8635.8|8658.9|8633.9|15
1753327200000|2025-07-24 03:20:00|8659.3|8634.3|8654.6|8639.6|8659.6|8639.6|8654.4|8633.1|34
1753327500000|2025-07-24 03:25:00|8654.3|8639.3|8660.5|8635.5|8660.8|8641|8654.3|8634.1|53
1753327800000|2025-07-24 03:30:00|8660.6|8635.6|8656|8631|8661.8|8641.7|8655.3|8630.7|205
1753328100000|2025-07-24 03:35:00|8656.1|8631.1|8653.4|8628.4|8656.9|8635.1|8648.1|8627.2|107
1753328400000|2025-07-24 03:40:00|8653.3|8628.3|8651.9|8626.9|8653.7|8635.1|8646.8|8626.1|125
1753328700000|2025-07-24 03:45:00|8651.8|8626.8|8650.9|8625.9|8652.4|8632.1|8645.4|8625.8|99
1753329000000|2025-07-24 03:50:00|8651|8626|8646.9|8631.9|8652|8632.5|8646.2|8626|90
1753329300000|2025-07-24 03:55:00|8651.9|8626.9|8649.3|8634.3|8654.2|8634.4|8646.7|8626.3|90
1753329600000|2025-07-24 04:00:00|8649.2|8634.2|8649|8634|8649.3|8634.3|8647.8|8632.8|55
1753329900000|2025-07-24 04:05:00|8648.8|8633.8|8649.5|8634.5|8649.9|8634.9|8648.2|8633.2|32
1753330200000|2025-07-24 04:10:00|8649.6|8634.6|8648.4|8633.4|8649.6|8634.6|8648.1|8633.1|19
1753330500000|2025-07-24 04:15:00|8648.3|8633.3|8648.4|8633.4|8648.6|8633.6|8648.2|8633.2|10
1753330800000|2025-07-24 04:20:00|8648.2|8633.2|8650.8|8635.8|8650.9|8635.9|8648.2|8633.2|31
1753331100000|2025-07-24 04:25:00|8650.6|8635.6|8649.2|8634.2|8650.7|8635.7|8649.1|8634.1|51
1753331400000|2025-07-24 04:30:00|8649.3|8634.3|8650.8|8635.8|8651|8636|8649.2|8634.2|80
1753331700000|2025-07-24 04:35:00|8650.9|8635.9|8652.8|8637.8|8653.8|8638.8|8650.9|8635.9|79
1753332000000|2025-07-24 04:40:00|8653|8638|8655|8640|8659.4|8640.5|8652.8|8634.3|52
1753332300000|2025-07-24 04:45:00|8655.5|8640.5|8654.9|8639.9|8656.8|8641.8|8654.8|8639.8|75
1753332600000|2025-07-24 04:50:00|8654.8|8639.8|8658.9|8633.9|8661|8641|8654.8|8633.9|34
1753332900000|2025-07-24 04:55:00|8659|8634|8658.4|8633.4|8659|8638.9|8653.4|8633.3|10
1753333200000|2025-07-24 05:00:00|8658|8633|8653.8|8638.8|8658|8639.2|8652.6|8632.6|35
1753333500000|2025-07-24 05:05:00|8654|8639|8654|8639|8654.5|8639.5|8653.8|8638.8|16
1753333800000|2025-07-24 05:10:00|8654.1|8639.1|8654.4|8639.4|8654.5|8639.5|8654|8639|32
1753334100000|2025-07-24 05:15:00|8654.3|8639.3|8653.8|8638.8|8654.3|8639.3|8653.8|8638.8|22
1753334400000|2025-07-24 05:20:00|8653.6|8638.6|8650.3|8635.3|8653.6|8638.6|8650.3|8635.3|67
1753334700000|2025-07-24 05:25:00|8650.4|8635.4|8649.9|8634.9|8650.6|8635.6|8649.6|8634.6|66
1753335000000|2025-07-24 05:30:00|8650|8635|8649|8634|8650|8635|8648.6|8633.6|49
1753335300000|2025-07-24 05:35:00|8648.9|8633.9|8648.5|8633.5|8650|8635|8648|8633|49
1753335600000|2025-07-24 05:40:00|8648.4|8633.4|8649|8634|8649|8634|8648.2|8633.2|31
1753335900000|2025-07-24 05:45:00|8649.1|8634.1|8649.2|8634.2|8650.2|8635.2|8648.6|8633.6|35
1753336200000|2025-07-24 05:50:00|8649.1|8634.1|8650.6|8635.6|8650.6|8635.6|8648.7|8633.7|19
1753336500000|2025-07-24 05:55:00|8650.8|8635.8|8653|8638|8658.3|8639.5|8650.8|8633.1|76
1753336800000|2025-07-24 06:00:00|8653.1|8638.1|8652.9|8637.9|8655.5|8638.2|8650|8630.1|88
1753337100000|2025-07-24 06:05:00|8653|8638|8655.2|8640.2|8655.2|8640.2|8652.6|8637.6|36
1753337400000|2025-07-24 06:10:00|8654.6|8639.6|8653.4|8638.4|8654.9|8639.9|8653.3|8638.3|48
1753337700000|2025-07-24 06:15:00|8653.5|8638.5|8655.4|8640.4|8655.9|8640.9|8653.5|8638.5|59
1753338000000|2025-07-24 06:20:00|8655.3|8640.3|8654.7|8639.7|8655.8|8640.8|8654.6|8639.6|34
1753338300000|2025-07-24 06:25:00|8654.6|8639.6|8652.8|8637.8|8654.6|8639.6|8652.7|8637.7|61
1753338600000|2025-07-24 06:30:00|8652.9|8637.9|8653.2|8638.2|8653.8|8638.8|8652.8|8637.8|43
1753338900000|2025-07-24 06:35:00|8653.5|8638.5|8654.3|8639.3|8654.4|8639.4|8653.4|8638.4|60
1753339200000|2025-07-24 06:40:00|8654.2|8639.2|8654|8639|8654.9|8639.9|8652.7|8637.7|95
1753339500000|2025-07-24 06:45:00|8654.1|8639.1|8654|8639|8655|8640|8653|8638|41
1753339800000|2025-07-24 06:50:00|8653.9|8638.9|8654.1|8639.1|8654.4|8639.4|8653.7|8638.7|14
1753340100000|2025-07-24 06:55:00|8654|8639|8659.3|8634.3|8659.4|8640.4|8653.6|8634.3|46
1753340400000|2025-07-24 07:00:00|8659.6|8634.6|8658.6|8643.6|8659.6|8644.2|8654.6|8634.3|90
1753340700000|2025-07-24 07:05:00|8658.8|8643.8|8659.4|8644.4|8660.7|8645.7|8658.8|8643.8|91
1753341000000|2025-07-24 07:10:00|8659.3|8644.3|8658.6|8643.6|8663.8|8644.5|8658.3|8638.7|68
1753341300000|2025-07-24 07:15:00|8658.5|8643.5|8657.6|8642.6|8659.6|8644.6|8657.4|8642.4|46
1753341600000|2025-07-24 07:20:00|8657.5|8642.5|8658.6|8643.6|8659.1|8644.1|8657.4|8642.4|41
1753341900000|2025-07-24 07:25:00|8658.7|8643.7|8658.8|8643.8|8659.1|8644.1|8658.2|8643.2|28
1753342200000|2025-07-24 07:30:00|8658.4|8643.4|8658.6|8643.6|8659.2|8644.2|8658.2|8643.2|24
1753342500000|2025-07-24 07:35:00|8658.7|8643.7|8660.8|8645.8|8661.2|8646.2|8658.7|8643.7|43
1753342800000|2025-07-24 07:40:00|8660.5|8645.5|8659.8|8644.8|8660.9|8645.9|8659.4|8644.4|70
1753343100000|2025-07-24 07:45:00|8659.9|8644.9|8660|8645|8660.2|8645.2|8658.9|8643.9|37
1753343400000|2025-07-24 07:50:00|8660.1|8645.1|8660.6|8645.6|8661.8|8646.8|8660|8645|43
1753343700000|2025-07-24 07:55:00|8660.3|8645.3|8660.9|8645.9|8660.9|8645.9|8660.1|8645.1|31
1753344000000|2025-07-24 08:00:00|8660.8|8645.8|8660.8|8645.8|8662.1|8647.1|8660.2|8645.2|61
1753344300000|2025-07-24 08:05:00|8660.2|8645.2|8658.8|8643.8|8660.4|8645.4|8658.8|8643.8|24
1753344600000|2025-07-24 08:10:00|8658.9|8643.9|8658.6|8643.6|8659.5|8644.5|8658.6|8643.6|70
1753344900000|2025-07-24 08:15:00|8658.8|8643.8|8657|8642|8658.9|8643.9|8656.7|8641.7|86
1753345200000|2025-07-24 08:20:00|8656.8|8641.8|8657.4|8642.4|8657.9|8642.9|8655.9|8640.9|84
1753345500000|2025-07-24 08:25:00|8657.3|8642.3|8658.8|8643.8|8659|8644|8656.8|8641.8|71
1753345800000|2025-07-24 08:30:00|8659|8644|8657.8|8642.8|8659|8644|8657.7|8642.7|76
1753346100000|2025-07-24 08:35:00|8658.1|8643.1|8658.2|8643.2|8658.6|8643.6|8657.1|8642.1|83
1753346400000|2025-07-24 08:40:00|8658.3|8643.3|8659.3|8644.3|8660.2|8645.2|8658.3|8643.3|61
1753346700000|2025-07-24 08:45:00|8659.4|8644.4|8661.1|8646.1|8661.2|8646.2|8658.7|8643.7|67
1753347000000|2025-07-24 08:50:00|8661.2|8646.2|8660.1|8645.1|8661.2|8646.2|8659.4|8644.4|52
1753347300000|2025-07-24 08:55:00|8660.2|8645.2|8660.8|8645.8|8661.8|8646.8|8660.2|8645.2|69
1753347600000|2025-07-24 09:00:00|8660.9|8645.9|8661|8646|8661|8646|8660|8645|43
1753347900000|2025-07-24 09:05:00|8661.1|8646.1|8661.1|8646.1|8661.4|8646.4|8660.9|8645.9|12
1753348200000|2025-07-24 09:10:00|8661|8646|8660.2|8645.2|8661.1|8646.1|8659|8644|59
1753348500000|2025-07-24 09:15:00|8660.3|8645.3|8661|8646|8661|8646|8660.2|8645.2|13
1753348800000|2025-07-24 09:20:00|8660.8|8645.8|8660.5|8645.5|8661|8646|8660.3|8645.3|31
1753349100000|2025-07-24 09:25:00|8660.6|8645.6|8658.5|8643.5|8660.6|8645.6|8658.5|8643.5|35
1753349400000|2025-07-24 09:30:00|8658.4|8643.4|8659.1|8644.1|8660|8645|8658.4|8643.4|43
1753349700000|2025-07-24 09:35:00|8659|8644|8659.3|8644.3|8659.6|8644.6|8658.3|8643.3|32
1753350000000|2025-07-24 09:40:00|8659.4|8644.4|8658.8|8643.8|8659.6|8644.6|8658.8|8643.8|31
1753350300000|2025-07-24 09:45:00|8659.2|8644.2|8662.1|8647.1|8662.6|8647.6|8658.7|8643.7|76
1753350600000|2025-07-24 09:50:00|8662|8647|8661.2|8646.2|8663.3|8648.3|8661.2|8646.2|53
1753350900000|2025-07-24 09:55:00|8661.1|8646.1|8668.2|8643.2|8668.8|8650.1|8661|8643.2|95
1753351200000|2025-07-24 10:00:00|8663.3|8648.3|8661.8|8646.8|8663.3|8648.3|8660.1|8645.1|70
1753351500000|2025-07-24 10:05:00|8661.7|8646.7|8662.9|8647.9|8663.8|8648.8|8661.7|8646.7|33
1753351800000|2025-07-24 10:10:00|8663.1|8648.1|8663|8648|8663.3|8648.3|8662.7|8647.7|36
1753352100000|2025-07-24 10:15:00|8663.3|8648.3|8662.6|8647.6|8663.3|8648.3|8662.5|8647.5|28
1753352400000|2025-07-24 10:20:00|8662.8|8647.8|8663|8648|8663.1|8648.1|8662.7|8647.7|12
1753352700000|2025-07-24 10:25:00|8663.1|8648.1|8663|8648|8663.2|8648.2|8663|8648|8
1753353000000|2025-07-24 10:30:00|8663.2|8648.2|8664|8649|8664.1|8649.1|8663|8648|18
1753353300000|2025-07-24 10:35:00|8664.1|8649.1|8665.2|8650.2|8665.4|8650.4|8664.1|8649.1|29
1753353600000|2025-07-24 10:40:00|8665|8650|8665|8650|8665.3|8650.3|8665|8650|13
1753353900000|2025-07-24 10:45:00|8664.9|8649.9|8664|8649|8664.9|8649.9|8664|8649|17
1753354200000|2025-07-24 10:50:00|8663.9|8648.9|8664|8649|8664.2|8649.2|8663.6|8648.6|29
1753354500000|2025-07-24 10:55:00|8663.9|8648.9|8663.9|8648.9|8664.2|8649.2|8663.9|8648.9|19
1753354800000|2025-07-24 11:00:00|8663.8|8648.8|8662.9|8647.9|8663.9|8648.9|8662.9|8647.9|15
1753355100000|2025-07-24 11:05:00|8662.7|8647.7|8661.9|8646.9|8662.7|8647.7|8661.8|8646.8|17
1753355400000|2025-07-24 11:10:00|8662|8647|8662.6|8647.6|8662.8|8647.8|8662|8647|21
1753355700000|2025-07-24 11:15:00|8662.7|8647.7|8661.7|8646.7|8662.7|8647.7|8661.7|8646.7|17
1753356000000|2025-07-24 11:20:00|8661.6|8646.6|8662.4|8647.4|8662.7|8647.7|8661.6|8646.6|17
1753356300000|2025-07-24 11:25:00|8662.5|8647.5|8661.6|8646.6|8662.5|8647.5|8661.1|8646.1|19
1753356600000|2025-07-24 11:30:00|8661.2|8646.2|8661.8|8646.8|8661.8|8646.8|8659.5|8644.5|26
1753356900000|2025-07-24 11:35:00|8661.9|8646.9|8661.8|8646.8|8661.9|8646.9|8661.8|8646.8|2
1753357500000|2025-07-24 11:45:00|8661.6|8646.6|8660.5|8645.5|8661.7|8646.7|8659|8644|32
1753357800000|2025-07-24 11:50:00|8661.2|8646.2|8662.4|8647.4|8663|8648|8660.6|8645.6|54
1753358100000|2025-07-24 11:55:00|8662.3|8647.3|8661.3|8646.3|8662.5|8647.5|8661.3|8646.3|14
1753358400000|2025-07-24 12:00:00|8661.4|8646.4|8661.6|8646.6|8664|8649|8661.3|8646.3|58
1753358700000|2025-07-24 12:05:00|8661.5|8646.5|8659.9|8644.9|8665.1|8646.5|8659.6|8639.3|42
1753359000000|2025-07-24 12:10:00|8660|8645|8662|8647|8662.9|8647.9|8660|8645|24
1753359300000|2025-07-24 12:15:00|8662.1|8647.1|8664.3|8639.3|8664.9|8647.1|8659.9|8639.3|65
1753359600000|2025-07-24 12:20:00|8664.1|8639.1|8665.1|8640.1|8665.2|8640.2|8663.8|8638.8|37
1753359900000|2025-07-24 12:25:00|8664.8|8639.8|8665.4|8640.4|8665.4|8640.4|8664.6|8639.6|17
1753360200000|2025-07-24 12:30:00|8665.6|8640.6|8662.3|8647.3|8666.3|8647.6|8661.1|8640.2|62
1753360500000|2025-07-24 12:35:00|8662.4|8647.4|8662.6|8647.6|8662.7|8647.7|8662.2|8647.2|36
1753360800000|2025-07-24 12:40:00|8662.8|8647.8|8663.2|8648.2|8663.4|8648.4|8662.6|8647.6|23
1753361100000|2025-07-24 12:45:00|8662.8|8647.8|8664|8649|8664.5|8649.5|8662.3|8647.3|49
1753361400000|2025-07-24 12:50:00|8664.3|8649.3|8664.2|8649.2|8665.2|8650.2|8664|8649|38
1753361700000|2025-07-24 12:55:00|8664.3|8649.3|8662.8|8647.8|8664.6|8649.6|8662.8|8647.8|23
1753362000000|2025-07-24 13:00:00|8663.7|8648.7|8663.6|8648.6|8664.2|8649.2|8663.1|8648.1|49
1753362300000|2025-07-24 13:05:00|8663.4|8648.4|8661.5|8646.5|8663.4|8648.4|8661.2|8646.2|90
1753362600000|2025-07-24 13:10:00|8661.4|8646.4|8661.3|8646.3|8661.4|8646.4|8660.3|8645.3|28
1753362900000|2025-07-24 13:15:00|8661.2|8646.2|8662|8647|8663.1|8648.1|8661|8646|49
1753363200000|2025-07-24 13:20:00|8662.3|8647.3|8666.9|8641.9|8666.9|8648.2|8661.5|8641.8|45
1753363500000|2025-07-24 13:25:00|8662|8647|8660.9|8645.9|8662.6|8647.6|8660.6|8645.6|48
1753363800000|2025-07-24 13:30:00|8661|8646|8662.4|8647.4|8662.9|8647.9|8660.7|8645.7|90
1753364100000|2025-07-24 13:35:00|8662.3|8647.3|8660.5|8645.5|8662.5|8647.5|8660.4|8645.4|58
1753364400000|2025-07-24 13:40:00|8665.5|8640.5|8666.5|8641.5|8667.4|8646.5|8660.4|8640.4|53
1753364700000|2025-07-24 13:45:00|8667.7|8642.7|8661.4|8646.4|8667.7|8647.4|8660.7|8641.7|130
1753365000000|2025-07-24 13:50:00|8661.3|8646.3|8660.6|8645.6|8661.3|8646.3|8660|8645|65
1753365300000|2025-07-24 13:55:00|8660.8|8645.8|8662.1|8647.1|8667.3|8647.6|8660.5|8641.9|58
1753365600000|2025-07-24 14:00:00|8662|8647|8659.7|8644.7|8663|8648|8659.3|8644.3|69
1753365900000|2025-07-24 14:05:00|8659.6|8644.6|8661|8646|8661|8646|8659.3|8644.3|55
1753366200000|2025-07-24 14:10:00|8660.8|8645.8|8660.6|8645.6|8666.3|8646.4|8660.1|8641.1|37
1753366500000|2025-07-24 14:15:00|8660.4|8645.4|8660.6|8645.6|8661.5|8646.5|8660.4|8645.4|30
1753366800000|2025-07-24 14:20:00|8660.8|8645.8|8662.2|8647.2|8662.3|8647.3|8660.7|8645.7|21
1753367100000|2025-07-24 14:25:00|8662.4|8647.4|8662|8647|8662.8|8647.8|8661.8|8646.8|14
1753367400000|2025-07-24 14:30:00|8662.1|8647.1|8661|8646|8662.1|8647.1|8661|8646|18
1753367700000|2025-07-24 14:35:00|8660.8|8645.8|8660.5|8645.5|8665.9|8646|8659.7|8640.2|37
1753368000000|2025-07-24 14:40:00|8660.4|8645.4|8659.2|8644.2|8665.2|8645.5|8659.2|8639.8|19
1753368300000|2025-07-24 14:45:00|8659|8644|8659.1|8644.1|8659.2|8644.2|8659|8644|18
1753368600000|2025-07-24 14:50:00|8659.2|8644.2|8660.8|8645.8|8660.8|8645.8|8659|8644|20
1753368900000|2025-07-24 14:55:00|8660.9|8645.9|8660.3|8645.3|8661.1|8646.1|8660.3|8645.3|56
1753369200000|2025-07-24 15:00:00|8660.4|8645.4|8661|8646|8661|8646|8660.4|8645.4|14
1753369500000|2025-07-24 15:05:00|8661.1|8646.1|8660.7|8645.7|8661.2|8646.2|8660.5|8645.5|26
1753369800000|2025-07-24 15:10:00|8660.6|8645.6|8663.3|8648.3|8663.3|8648.3|8660.6|8645.6|43
1753370100000|2025-07-24 15:15:00|8663.4|8648.4|8663.5|8648.5|8663.8|8648.8|8662.8|8647.8|35
1753370400000|2025-07-24 15:20:00|8663.4|8648.4|8662.5|8647.5|8663.8|8648.8|8662.5|8647.5|21
1753370700000|2025-07-24 15:25:00|8662.4|8647.4|8661.8|8646.8|8662.4|8647.4|8661.7|8646.7|18
1753371000000|2025-07-24 15:30:00|8661.7|8646.7|8666.9|8641.9|8667.1|8647.2|8661.7|8641.9|24
1753371300000|2025-07-24 15:35:00|8667.1|8642.1|8661.9|8646.9|8667.1|8646.9|8661|8641.1|31
1753371600000|2025-07-24 15:40:00|8661.8|8646.8|8661|8646|8661.8|8646.8|8660.7|8645.7|21
1753371900000|2025-07-24 15:45:00|8660.9|8645.9|8660.4|8645.4|8661|8646|8660.4|8645.4|9
1753372200000|2025-07-24 15:50:00|8660.5|8645.5|8659.4|8644.4|8660.5|8645.5|8659.4|8644.4|7
1753372500000|2025-07-24 15:55:00|8659.6|8644.6|8659.7|8644.7|8659.7|8644.7|8659.5|8644.5|12
1753372800000|2025-07-24 16:00:00|8659.6|8644.6|8660.4|8645.4|8661.2|8646.2|8659.6|8644.6|18
1753373100000|2025-07-24 16:05:00|8660.6|8645.6|8661.2|8646.2|8661.8|8646.8|8660.3|8645.3|16
1753373400000|2025-07-24 16:10:00|8661.3|8646.3|8662.3|8647.3|8662.5|8647.5|8661.3|8646.3|16
1753373700000|2025-07-24 16:15:00|8662.4|8647.4|8661.4|8646.4|8662.4|8647.4|8661.3|8646.3|21
1753374000000|2025-07-24 16:20:00|8661.5|8646.5|8662.3|8647.3|8662.8|8647.8|8661.4|8646.4|37
1753374300000|2025-07-24 16:25:00|8662.4|8647.4|8662.9|8647.9|8663.2|8648.2|8662.3|8647.3|39
1753374600000|2025-07-24 16:30:00|8663|8648|8668.6|8643.6|8668.9|8648|8662.8|8642.3|55
1753374900000|2025-07-24 16:35:00|8668.9|8643.9|8667.3|8642.3|8669|8644|8666.9|8641.9|27
1753375200000|2025-07-24 16:40:00|8667.2|8642.2|8666|8641|8667.2|8642.2|8665.9|8640.9|27
1753375500000|2025-07-24 16:45:00|8665.9|8640.9|8666.5|8641.5|8666.9|8641.9|8665.8|8640.8|13
1753375800000|2025-07-24 16:50:00|8661.5|8646.5|8662.3|8647.3|8662.5|8647.5|8661.5|8646.5|21
1753376100000|2025-07-24 16:55:00|8662.5|8647.5|8667.9|8642.9|8668.4|8648.7|8662.3|8642.2|39
1753376400000|2025-07-24 17:00:00|8667.6|8642.6|8667.4|8642.4|8667.8|8642.8|8667|8642|24
1753376700000|2025-07-24 17:05:00|8667.3|8642.3|8667.3|8642.3|8668.2|8643.2|8667.3|8642.3|38
1753377000000|2025-07-24 17:10:00|8667.2|8642.2|8666.9|8641.9|8667.4|8642.4|8666.3|8641.3|37
1753377300000|2025-07-24 17:15:00|8666.7|8641.7|8667.3|8642.3|8667.6|8642.6|8666.7|8641.7|36
1753377600000|2025-07-24 17:20:00|8667.2|8642.2|8667.3|8642.3|8667.4|8642.4|8667.2|8642.2|8
1753377900000|2025-07-24 17:25:00|8667.2|8642.2|8666.8|8641.8|8667.3|8642.3|8666.2|8641.2|25
1753378200000|2025-07-24 17:30:00|8666.7|8641.7|8662.3|8647.3|8666.7|8647.3|8661.7|8641.7|5
1753378800000|2025-07-24 17:40:00|8662.1|8647.1|8662.9|8647.9|8662.9|8647.9|8662|8647|10
1753379100000|2025-07-24 17:45:00|8662.8|8647.8|8664.1|8649.1|8664.5|8649.5|8662.7|8647.7|18
1753379400000|2025-07-24 17:50:00|8664|8649|8664.5|8649.5|8664.5|8649.5|8663.9|8648.9|25
1753379700000|2025-07-24 17:55:00|8664.4|8649.4|8663.9|8648.9|8664.5|8649.5|8663.9|8648.9|16
1753380000000|2025-07-24 18:00:00|8664.1|8649.1|8663.8|8648.8|8664.1|8649.1|8663.8|8648.8|9
1753380300000|2025-07-24 18:05:00|8663.9|8648.9|8664.5|8649.5|8664.5|8649.5|8663.8|8648.8|19
1753380600000|2025-07-24 18:10:00|8664.3|8649.3|8664.5|8649.5|8664.5|8649.5|8664.3|8649.3|2
1753380900000|2025-07-24 18:15:00|8664.7|8649.7|8664.5|8649.5|8664.7|8649.7|8664.5|8649.5|2
1753381200000|2025-07-24 18:20:00|8664.2|8649.2|8664.6|8649.6|8669.6|8649.7|8664.2|8644.4|28
1753381500000|2025-07-24 18:25:00|8664.5|8649.5|8664.5|8649.5|8664.5|8649.5|8664.3|8649.3|15
1753381800000|2025-07-24 18:30:00|8664.3|8649.3|8664.1|8649.1|8664.3|8649.3|8664.1|8649.1|2
1753382100000|2025-07-24 18:35:00|8664.2|8649.2|8668|8643|8669.5|8649.6|8663.3|8643|14
1753382400000|2025-07-24 18:40:00|8668.1|8643.1|8669|8644|8669|8644|8668|8643|5
1753382700000|2025-07-24 18:45:00|8669.4|8644.4|8669.6|8644.6|8669.6|8644.6|8669.4|8644.4|3
1753383000000|2025-07-24 18:50:00|8669.4|8644.4|8664.2|8649.2|8669.4|8649.4|8664.1|8644.4|11
1753383300000|2025-07-24 18:55:00|8664|8649|8668|8643|8668.2|8649.2|8662.6|8642.7|39
1753383600000|2025-07-24 19:00:00|8668.1|8643.1|8664.8|8649.8|8668.2|8649.8|8664|8643|15
1753383900000|2025-07-24 19:05:00|8665.2|8650.2|8665.2|8650.2|8665.2|8650.2|8665.2|8650.2|1
1753384500000|2025-07-24 19:15:00|8664.8|8649.8|8669.6|8644.6|8669.8|8649.8|8663.8|8644|16
1753384800000|2025-07-24 19:20:00|8669.4|8644.4|8669.6|8644.6|8670|8645|8669.4|8644.4|7
1753385100000|2025-07-24 19:25:00|8669.4|8644.4|8668.1|8643.1|8669.4|8644.4|8667.6|8642.6|25
1753385400000|2025-07-24 19:30:00|8668.7|8643.7|8668.7|8643.7|8669.1|8644.1|8668.7|8643.7|21
1753385700000|2025-07-24 19:35:00|8669|8644|8668.7|8643.7|8669|8644|8668.7|8643.7|13
1753386000000|2025-07-24 19:40:00|8668.1|8643.1|8668.7|8643.7|8669|8644|8668.1|8643.1|14
1753386300000|2025-07-24 19:45:00|8668.9|8643.9|8668.9|8643.9|8668.9|8643.9|8668.7|8643.7|7
1753386600000|2025-07-24 19:50:00|8668.8|8643.8|8669.6|8644.6|8669.6|8644.6|8668.8|8643.8|16
1753386900000|2025-07-24 19:55:00|8669.7|8644.7|8670.3|8645.3|8670.3|8645.3|8669.7|8644.7|6
1753405200000|2025-07-25 01:00:00|8669|8644|8669|8644|8669.2|8644.2|8669|8644|3
1753405500000|2025-07-25 01:05:00|8669.1|8644.1|8669|8644|8669.1|8644.1|8669|8644|2
1753405800000|2025-07-25 01:10:00|8669.3|8644.3|8668.8|8643.8|8669.4|8644.4|8668.8|8643.8|6
1753406100000|2025-07-25 01:15:00|8669.1|8644.1|8671.1|8646.1|8671.3|8646.3|8668.7|8643.7|31
1753406400000|2025-07-25 01:20:00|8670.9|8645.9|8671.4|8646.4|8671.6|8646.6|8670.7|8645.7|41
1753406700000|2025-07-25 01:25:00|8671|8646|8671.2|8646.2|8671.4|8646.4|8670.6|8645.6|19
1753407000000|2025-07-25 01:30:00|8671.4|8646.4|8673.9|8648.9|8676|8651|8671.2|8646.2|88
1753407300000|2025-07-25 01:35:00|8674|8649|8674.6|8649.6|8674.6|8649.6|8673.7|8648.7|42
1753407600000|2025-07-25 01:40:00|8674|8649|8673.4|8648.4|8674.6|8649.6|8673.4|8648.4|17
1753407900000|2025-07-25 01:45:00|8673.6|8648.6|8673.4|8648.4|8673.9|8648.9|8672.5|8647.5|36
1753408200000|2025-07-25 01:50:00|8672.8|8647.8|8675.4|8650.4|8675.8|8650.8|8672.8|8647.8|44
1753408500000|2025-07-25 01:55:00|8675.6|8650.6|8677.1|8652.1|8677.1|8652.1|8673.2|8648.2|50
1753408800000|2025-07-25 02:00:00|8677.5|8652.5|8674.7|8649.7|8677.6|8652.6|8674.7|8649.7|36
1753409400000|2025-07-25 02:10:00|8673.9|8648.9|8673.2|8648.2|8674.3|8649.3|8673.2|8648.2|9
1753409700000|2025-07-25 02:15:00|8673.8|8648.8|8674|8649|8674|8649|8673.8|8648.8|2
1753410000000|2025-07-25 02:20:00|8675.4|8650.4|8673.1|8648.1|8675.4|8650.4|8673.1|8648.1|2
1753410600000|2025-07-25 02:30:00|8674.5|8649.5|8675.2|8650.2|8675.2|8650.2|8674.2|8649.2|4
1753410900000|2025-07-25 02:35:00|8674.3|8649.3|8674.7|8649.7|8675.2|8650.2|8674.3|8649.3|4
1753411200000|2025-07-25 02:40:00|8675.1|8650.1|8676.1|8651.1|8676.2|8651.2|8674.7|8649.7|10
1753411500000|2025-07-25 02:45:00|8675.2|8650.2|8675.7|8650.7|8675.9|8650.9|8675.2|8650.2|3
1753411800000|2025-07-25 02:50:00|8676.2|8651.2|8679.6|8654.6|8679.6|8654.6|8675.7|8650.7|10
1753412100000|2025-07-25 02:55:00|8679.4|8654.4|8675|8660|8679.7|8660|8675|8652|17
1753412400000|2025-07-25 03:00:00|8675.4|8660.4|8680.2|8655.2|8681.6|8660.4|8675.4|8650.8|137
1753412700000|2025-07-25 03:05:00|8680.7|8655.7|8681.4|8656.4|8682|8657|8680.5|8655.5|45
1753413000000|2025-07-25 03:10:00|8681.3|8656.3|8683.9|8658.9|8685.5|8660.5|8680.7|8655.7|57
1753413300000|2025-07-25 03:15:00|8684.1|8659.1|8681.7|8656.7|8684.8|8659.8|8680.7|8655.7|39
1753413600000|2025-07-25 03:20:00|8682|8657|8684.1|8659.1|8685|8660|8681.7|8656.7|40
1753413900000|2025-07-25 03:25:00|8684.8|8659.8|8684.4|8659.4|8686.5|8661.5|8683.7|8658.7|59
1753414200000|2025-07-25 03:30:00|8684.3|8659.3|8679.4|8664.4|8684.8|8664.6|8676.4|8656.1|114
1753414500000|2025-07-25 03:35:00|8679.6|8664.6|8680.5|8655.5|8683.2|8664.6|8676.1|8655|101
1753414800000|2025-07-25 03:40:00|8675.5|8660.5|8680.8|8655.8|8681.7|8661.9|8674.1|8654.5|70
1753415100000|2025-07-25 03:45:00|8680.5|8655.5|8674.6|8659.6|8680.5|8660.4|8673.7|8654|70
1753415400000|2025-07-25 03:50:00|8679.7|8654.7|8672.3|8657.3|8679.7|8659.6|8670.8|8650.9|104
1753415700000|2025-07-25 03:55:00|8672.1|8657.1|8672.5|8657.5|8672.7|8657.7|8672|8657|40
1753416000000|2025-07-25 04:00:00|8672.4|8657.4|8670.3|8655.3|8675.5|8657.5|8669.6|8648.8|97
1753416300000|2025-07-25 04:05:00|8670.4|8655.4|8670.2|8655.2|8671.2|8656.2|8669.7|8654.7|87
1753416600000|2025-07-25 04:10:00|8669.7|8654.7|8670.6|8655.6|8670.8|8655.8|8668.5|8653.5|59
1753416900000|2025-07-25 04:15:00|8670.7|8655.7|8671.8|8656.8|8673.2|8658.2|8670.7|8655.7|38
1753417200000|2025-07-25 04:20:00|8672.2|8657.2|8673.1|8658.1|8677.5|8658.1|8671.7|8652.4|60
1753417500000|2025-07-25 04:25:00|8673.2|8658.2|8672|8657|8674.2|8659.2|8672|8657|67
1753417800000|2025-07-25 04:30:00|8671.7|8656.7|8672.4|8657.4|8672.4|8657.4|8671.3|8656.3|40
1753418100000|2025-07-25 04:35:00|8672.8|8657.8|8673.6|8658.6|8673.9|8658.9|8672.3|8657.3|56
1753418400000|2025-07-25 04:40:00|8673.8|8658.8|8673.5|8658.5|8674.6|8659.6|8673.4|8658.4|46
1753418700000|2025-07-25 04:45:00|8673.4|8658.4|8673.4|8658.4|8673.7|8658.7|8673.4|8658.4|17
1753419000000|2025-07-25 04:50:00|8673|8658|8672|8657|8677.6|8658.3|8671.6|8652.6|34
1753419300000|2025-07-25 04:55:00|8671.9|8656.9|8670.8|8655.8|8672.6|8657.6|8670.6|8655.6|72
1753419600000|2025-07-25 05:00:00|8670.7|8655.7|8673|8658|8673.1|8658.1|8670.7|8655.7|51
1753419900000|2025-07-25 05:05:00|8672.9|8657.9|8673.1|8658.1|8673.1|8658.1|8672.6|8657.6|27
1753420200000|2025-07-25 05:10:00|8673.2|8658.2|8674.1|8659.1|8675.2|8660.2|8673|8658|64
1753420500000|2025-07-25 05:15:00|8674.4|8659.4|8675.8|8660.8|8675.8|8660.8|8674.3|8659.3|22
1753420800000|2025-07-25 05:20:00|8675.7|8660.7|8673.8|8658.8|8675.8|8660.8|8673.5|8658.5|39
1753421100000|2025-07-25 05:25:00|8674|8659|8673|8658|8674|8659|8672.6|8657.6|46
1753421400000|2025-07-25 05:30:00|8672.9|8657.9|8675|8660|8675|8660|8672.9|8657.9|49
1753421700000|2025-07-25 05:35:00|8674.8|8659.8|8672|8657|8674.8|8659.8|8672|8657|44
1753422000000|2025-07-25 05:40:00|8671.8|8656.8|8672|8657|8672.8|8657.8|8671.6|8656.6|39
1753422300000|2025-07-25 05:45:00|8671.9|8656.9|8671.6|8656.6|8672|8657|8670.8|8655.8|50
1753422600000|2025-07-25 05:50:00|8671.5|8656.5|8671.6|8656.6|8672|8657|8671.3|8656.3|42
1753422900000|2025-07-25 05:55:00|8671.7|8656.7|8678.4|8653.4|8678.5|8658.5|8670.9|8651.6|99
1753423200000|2025-07-25 06:00:00|8678.3|8653.3|8675|8660|8680|8661|8673.4|8653.3|59
1753423500000|2025-07-25 06:05:00|8674.9|8659.9|8675.6|8660.6|8676.1|8661.1|8674.8|8659.8|50
1753423800000|2025-07-25 06:10:00|8675.7|8660.7|8675.4|8660.4|8676.8|8661.8|8675|8660|78
1753424100000|2025-07-25 06:15:00|8675.5|8660.5|8676.6|8661.6|8676.8|8661.8|8675.5|8660.5|45
1753424400000|2025-07-25 06:20:00|8677.2|8662.2|8675.6|8660.6|8681.9|8663|8675.2|8655.2|108
1753424700000|2025-07-25 06:25:00|8675.4|8660.4|8674.8|8659.8|8675.4|8660.4|8674.6|8659.6|49
1753425000000|2025-07-25 06:30:00|8674.7|8659.7|8674.1|8659.1|8675.1|8660.1|8673.7|8658.7|43
1753425300000|2025-07-25 06:35:00|8674|8659|8674.9|8659.9|8675|8660|8673.1|8658.1|50
1753425600000|2025-07-25 06:40:00|8675|8660|8675.4|8660.4|8675.4|8660.4|8674.6|8659.6|17
1753425900000|2025-07-25 06:45:00|8675.5|8660.5|8675.5|8660.5|8677.2|8662.2|8675|8660|52
1753426200000|2025-07-25 06:50:00|8675.6|8660.6|8673.1|8658.1|8680.7|8661|8672.8|8655.5|58
1753426500000|2025-07-25 06:55:00|8673|8658|8674|8659|8674.2|8659.2|8673|8658|28
1753426800000|2025-07-25 07:00:00|8674.1|8659.1|8675|8660|8675.6|8660.6|8674|8659|71
1753427100000|2025-07-25 07:05:00|8674.9|8659.9|8675.5|8660.5|8675.6|8660.6|8674.6|8659.6|30
1753427400000|2025-07-25 07:10:00|8675.6|8660.6|8677|8662|8677.9|8662.9|8675.5|8660.5|60
1753427700000|2025-07-25 07:15:00|8676.9|8661.9|8677|8662|8677.8|8662.8|8675.8|8660.8|57
1753428000000|2025-07-25 07:20:00|8677.1|8662.1|8679|8664|8680|8665|8677|8662|82
1753428300000|2025-07-25 07:25:00|8679.1|8664.1|8680.6|8665.6|8681|8666|8679.1|8664.1|37
1753428600000|2025-07-25 07:30:00|8680.8|8665.8|8679.8|8664.8|8680.8|8665.8|8678.7|8663.7|53
1753428900000|2025-07-25 07:35:00|8679.9|8664.9|8680.2|8665.2|8680.2|8665.2|8679.2|8664.2|21
1753429200000|2025-07-25 07:40:00|8680.4|8665.4|8680.6|8665.6|8681|8666|8680.2|8665.2|28
1753429500000|2025-07-25 07:45:00|8680.5|8665.5|8679.7|8664.7|8680.6|8665.6|8679.3|8664.3|27
1753429800000|2025-07-25 07:50:00|8679.8|8664.8|8679.6|8664.6|8679.8|8664.8|8679.4|8664.4|27
1753430100000|2025-07-25 07:55:00|8679.2|8664.2|8679.5|8664.5|8679.8|8664.8|8679|8664|19
1753430400000|2025-07-25 08:00:00|8679.4|8664.4|8678.8|8663.8|8679.8|8664.8|8678.6|8663.6|38
1753430700000|2025-07-25 08:05:00|8678.9|8663.9|8679.6|8664.6|8679.9|8664.9|8678.6|8663.6|53
1753431000000|2025-07-25 08:10:00|8679.9|8664.9|8682.8|8667.8|8683.1|8668.1|8679.6|8664.6|94
1753431300000|2025-07-25 08:15:00|8682.6|8667.6|8684.5|8669.5|8685|8670|8682.6|8667.6|62
1753431600000|2025-07-25 08:20:00|8684.4|8669.4|8684|8669|8685.3|8670.3|8683.6|8668.6|33
1753431900000|2025-07-25 08:25:00|8683.8|8668.8|8683.5|8668.5|8684|8669|8682.6|8667.6|41
1753432200000|2025-07-25 08:30:00|8683.2|8668.2|8680.5|8665.5|8683.2|8668.2|8680.4|8665.4|69
1753432500000|2025-07-25 08:35:00|8680.6|8665.6|8681.2|8666.2|8682|8667|8680.2|8665.2|78
1753432800000|2025-07-25 08:40:00|8681.1|8666.1|8679.2|8664.2|8681.4|8666.4|8679|8664|42
1753433100000|2025-07-25 08:45:00|8679.3|8664.3|8679.8|8664.8|8680.7|8665.7|8679.2|8664.2|82
1753433400000|2025-07-25 08:50:00|8679.7|8664.7|8680.3|8665.3|8680.4|8665.4|8679.7|8664.7|9
1753433700000|2025-07-25 08:55:00|8680.1|8665.1|8680|8665|8680.8|8665.8|8679.6|8664.6|27
1753434000000|2025-07-25 09:00:00|8680.6|8665.6|8681.7|8666.7|8682.5|8667.5|8680.6|8665.6|62
1753434300000|2025-07-25 09:05:00|8681.5|8666.5|8682.5|8667.5|8682.7|8667.7|8680.4|8665.4|71
1753434600000|2025-07-25 09:10:00|8682.6|8667.6|8681.9|8666.9|8682.6|8667.6|8681.6|8666.6|46
1753434900000|2025-07-25 09:15:00|8681.8|8666.8|8681.3|8666.3|8682.3|8667.3|8681.1|8666.1|40
1753435200000|2025-07-25 09:20:00|8681.1|8666.1|8680|8665|8681.3|8666.3|8679.9|8664.9|27
1753435500000|2025-07-25 09:25:00|8679.9|8664.9|8682.9|8657.9|8683.2|8665|8677.6|8657.8|29
1753435800000|2025-07-25 09:30:00|8683.1|8658.1|8674.9|8659.9|8683.4|8663.6|8674.9|8657.7|60
1753436100000|2025-07-25 09:35:00|8675|8660|8675.8|8660.8|8676|8661|8674.9|8659.9|59
1753436400000|2025-07-25 09:40:00|8676|8661|8675.9|8660.9|8681|8661|8675.1|8656|36
1753436700000|2025-07-25 09:45:00|8675.7|8660.7|8676|8661|8676.7|8661.7|8675.3|8660.3|26
1753437000000|2025-07-25 09:50:00|8675.7|8660.7|8675.3|8660.3|8675.9|8660.9|8675.1|8660.1|17
1753437300000|2025-07-25 09:55:00|8674.9|8659.9|8673.6|8658.6|8675|8660|8673.4|8658.4|56
1753437600000|2025-07-25 10:00:00|8673.8|8658.8|8674.9|8659.9|8678.9|8660|8673.7|8653.7|44
1753437900000|2025-07-25 10:05:00|8675|8660|8675|8660|8675.2|8660.2|8674.9|8659.9|22
1753438200000|2025-07-25 10:10:00|8675.3|8660.3|8674.2|8659.2|8675.3|8660.3|8673.9|8658.9|19
1753438500000|2025-07-25 10:15:00|8674.1|8659.1|8674|8659|8674.7|8659.7|8673.3|8658.3|20
1753438800000|2025-07-25 10:20:00|8674.2|8659.2|8674.9|8659.9|8674.9|8659.9|8674.2|8659.2|17
1753439100000|2025-07-25 10:25:00|8674.6|8659.6|8674.9|8659.9|8674.9|8659.9|8674.6|8659.6|3
1753439400000|2025-07-25 10:30:00|8675|8660|8675.2|8660.2|8675.5|8660.5|8675|8660|21
1753439700000|2025-07-25 10:35:00|8675.1|8660.1|8675.3|8660.3|8675.3|8660.3|8675.1|8660.1|10
1753440000000|2025-07-25 10:40:00|8675.2|8660.2|8675.3|8660.3|8675.5|8660.5|8675.1|8660.1|19
1753440300000|2025-07-25 10:45:00|8675.4|8660.4|8675.4|8660.4|8675.6|8660.6|8675.3|8660.3|27
1753440600000|2025-07-25 10:50:00|8675.3|8660.3|8676.5|8661.5|8676.9|8661.9|8675.3|8660.3|30
1753440900000|2025-07-25 10:55:00|8676.6|8661.6|8676.9|8661.9|8676.9|8661.9|8675.7|8660.7|22
1753441200000|2025-07-25 11:00:00|8677|8662|8677.4|8662.4|8677.8|8662.8|8677|8662|20
1753441500000|2025-07-25 11:05:00|8677.3|8662.3|8676.6|8661.6|8677.4|8662.4|8676.6|8661.6|25
1753441800000|2025-07-25 11:10:00|8676.5|8661.5|8677.3|8662.3|8677.3|8662.3|8676.4|8661.4|25
1753442100000|2025-07-25 11:15:00|8677.5|8662.5|8677.6|8662.6|8678.1|8663.1|8677.5|8662.5|10
1753442400000|2025-07-25 11:20:00|8677.5|8662.5|8682.7|8657.7|8682.9|8662.9|8677.2|8657.7|18
1753442700000|2025-07-25 11:25:00|8682.6|8657.6|8681.4|8656.4|8682.8|8657.8|8681.3|8656.3|31
1753443000000|2025-07-25 11:30:00|8681.3|8656.3|8681|8656|8681.3|8656.3|8680.5|8655.5|36
1753443300000|2025-07-25 11:35:00|8681.2|8656.2|8681.3|8656.3|8681.3|8656.3|8681.2|8656.2|4
1753443600000|2025-07-25 11:40:00|8681.5|8656.5|8682.6|8657.6|8682.6|8657.6|8681.3|8656.3|9
1753443900000|2025-07-25 11:45:00|8681.2|8656.2|8680.4|8655.4|8681.2|8656.2|8680.3|8655.3|7
1753444200000|2025-07-25 11:50:00|8680.3|8655.3|8680.9|8655.9|8682|8657|8680.2|8655.2|71
1753444500000|2025-07-25 11:55:00|8681|8656|8674.1|8659.1|8681|8659.3|8674|8654|24
1753444800000|2025-07-25 12:00:00|8674.3|8659.3|8674.1|8659.1|8674.7|8659.7|8674.1|8659.1|23
1753445100000|2025-07-25 12:05:00|8673.9|8658.9|8673.3|8658.3|8673.9|8658.9|8673.3|8658.3|6
1753445400000|2025-07-25 12:10:00|8673.4|8658.4|8673.3|8658.3|8673.7|8658.7|8673.3|8658.3|6
1753445700000|2025-07-25 12:15:00|8673.2|8658.2|8673.2|8658.2|8673.2|8658.2|8673.1|8658.1|5
1753446000000|2025-07-25 12:20:00|8673.3|8658.3|8671.8|8656.8|8673.3|8658.3|8671.7|8656.7|20
1753446300000|2025-07-25 12:25:00|8671.7|8656.7|8675.6|8650.6|8676.3|8656.7|8671.2|8650.2|33
1753446600000|2025-07-25 12:30:00|8676.6|8651.6|8671.8|8656.8|8676.7|8656.8|8671|8649.9|34
1753446900000|2025-07-25 12:35:00|8671.9|8656.9|8672.3|8657.3|8672.4|8657.4|8671.8|8656.8|10
1753447200000|2025-07-25 12:40:00|8672.6|8657.6|8676.8|8651.8|8677.8|8657.6|8672.6|8651.5|49
1753447500000|2025-07-25 12:45:00|8676.7|8651.7|8676.9|8651.9|8676.9|8656.7|8671.6|8651.5|33
1753447800000|2025-07-25 12:50:00|8677|8652|8669.8|8654.8|8677|8656|8669.5|8651|22
1753448100000|2025-07-25 12:55:00|8669.6|8654.6|8671.2|8656.2|8671.5|8656.5|8669.5|8654.5|18
1753448400000|2025-07-25 13:00:00|8671.1|8656.1|8676.1|8651.1|8676.2|8656.1|8670.4|8650.6|30
1753448700000|2025-07-25 13:05:00|8676.2|8651.2|8671.4|8656.4|8677.7|8656.4|8671.4|8650.1|115
1753449000000|2025-07-25 13:10:00|8671.5|8656.5|8672.1|8657.1|8672.6|8657.6|8671.5|8656.5|51
1753449300000|2025-07-25 13:15:00|8672.2|8657.2|8671.4|8656.4|8672.4|8657.4|8671.3|8656.3|41
1753449600000|2025-07-25 13:20:00|8671.3|8656.3|8671.5|8656.5|8671.7|8656.7|8671|8656|52
1753449900000|2025-07-25 13:25:00|8671.3|8656.3|8676.2|8651.2|8676.5|8657.4|8671.3|8651.2|18
1753450200000|2025-07-25 13:30:00|8671.2|8656.2|8671.9|8656.9|8672.7|8657.7|8671.2|8656.2|74
1753450500000|2025-07-25 13:35:00|8671.8|8656.8|8672.3|8657.3|8672.4|8657.4|8671.4|8656.4|29
1753450800000|2025-07-25 13:40:00|8672.4|8657.4|8674|8659|8674|8659|8672|8657|63
1753451100000|2025-07-25 13:45:00|8673.9|8658.9|8672|8657|8673.9|8658.9|8671.8|8656.8|72
1753451400000|2025-07-25 13:50:00|8671.8|8656.8|8669.7|8654.7|8671.8|8656.8|8669.7|8654.7|52
1753451700000|2025-07-25 13:55:00|8669.8|8654.8|8668.7|8653.7|8670.9|8655.9|8668.6|8653.6|85
1753452000000|2025-07-25 14:00:00|8668.5|8653.5|8667.3|8652.3|8673.5|8653.9|8667.2|8648.3|84
1753452300000|2025-07-25 14:05:00|8667.1|8652.1|8667.6|8652.6|8667.9|8652.9|8665.7|8650.7|58
1753452600000|2025-07-25 14:10:00|8667.7|8652.7|8667.9|8652.9|8668.2|8653.2|8667.3|8652.3|34
1753452900000|2025-07-25 14:15:00|8668|8653|8668.6|8653.6|8668.6|8653.6|8667.7|8652.7|33
1753453200000|2025-07-25 14:20:00|8668.7|8653.7|8669.6|8654.6|8669.9|8654.9|8668.7|8653.7|28
1753453500000|2025-07-25 14:25:00|8669.4|8654.4|8669.8|8654.8|8669.9|8654.9|8669|8654|47
1753453800000|2025-07-25 14:30:00|8669.9|8654.9|8670.4|8655.4|8670.4|8655.4|8669.8|8654.8|13
1753454100000|2025-07-25 14:35:00|8670.3|8655.3|8672.3|8657.3|8672.4|8657.4|8670|8655|45
1753454400000|2025-07-25 14:40:00|8672.2|8657.2|8672.9|8657.9|8673.8|8658.8|8672.1|8657.1|60
1753454700000|2025-07-25 14:45:00|8673|8658|8672.8|8657.8|8673|8658|8672.4|8657.4|17
1753455000000|2025-07-25 14:50:00|8672.7|8657.7|8673.8|8658.8|8673.8|8658.8|8672.7|8657.7|21
1753455300000|2025-07-25 14:55:00|8673.9|8658.9|8675|8660|8675.4|8660.4|8673.4|8658.4|42
1753455600000|2025-07-25 15:00:00|8675.2|8660.2|8674.4|8659.4|8675.3|8660.3|8674.4|8659.4|15
1753455900000|2025-07-25 15:05:00|8674.5|8659.5|8674.3|8659.3|8674.6|8659.6|8674.3|8659.3|4
1753456200000|2025-07-25 15:10:00|8674.2|8659.2|8674.2|8659.2|8674.2|8659.2|8673.7|8658.7|17
1753456500000|2025-07-25 15:15:00|8674.3|8659.3|8672.1|8657.1|8674.3|8659.3|8672.1|8657.1|22
1753456800000|2025-07-25 15:20:00|8672.2|8657.2|8672.9|8657.9|8673|8658|8672.1|8657.1|24
1753457100000|2025-07-25 15:25:00|8672.8|8657.8|8673.8|8658.8|8673.9|8658.9|8672.7|8657.7|27
1753457400000|2025-07-25 15:30:00|8673.9|8658.9|8674.6|8659.6|8674.8|8659.8|8673.8|8658.8|33
1753457700000|2025-07-25 15:35:00|8674.8|8659.8|8676.1|8661.1|8676.8|8661.8|8674.7|8659.7|44
1753458000000|2025-07-25 15:40:00|8676|8661|8676.3|8661.3|8676.8|8661.8|8676|8661|39
1753458300000|2025-07-25 15:45:00|8676.2|8661.2|8676.2|8661.2|8676.3|8661.3|8676.1|8661.1|11
1753458600000|2025-07-25 15:50:00|8676.1|8661.1|8676.1|8661.1|8676.2|8661.2|8676.1|8661.1|9
1753458900000|2025-07-25 15:55:00|8676.2|8661.2|8679.8|8654.8|8680|8661.2|8674.5|8654.7|25
1753459200000|2025-07-25 16:00:00|8675.4|8660.4|8680.5|8655.5|8680.6|8660.8|8675.4|8655.5|11
1753459500000|2025-07-25 16:05:00|8680.6|8655.6|8677.7|8652.7|8680.8|8659.3|8673.4|8652.7|33
1753459800000|2025-07-25 16:10:00|8673|8658|8672.5|8657.5|8678.7|8658.7|8672.1|8652.1|44
1753460100000|2025-07-25 16:15:00|8672.9|8657.9|8673.3|8658.3|8673.3|8658.3|8672.5|8657.5|20
1753460400000|2025-07-25 16:20:00|8673.6|8658.6|8674.9|8659.9|8679.8|8659.9|8673.3|8654.1|18
1753460700000|2025-07-25 16:25:00|8674.8|8659.8|8673.9|8658.9|8678.8|8660|8673.3|8653.4|25
1753461000000|2025-07-25 16:30:00|8674|8659|8674.8|8659.8|8674.9|8659.9|8674|8659|7
1753461300000|2025-07-25 16:35:00|8674.6|8659.6|8675.4|8660.4|8675.4|8660.4|8674.6|8659.6|17
1753461600000|2025-07-25 16:40:00|8675.2|8660.2|8679|8654|8679|8660.3|8674|8653.6|20
1753461900000|2025-07-25 16:45:00|8678.9|8653.9|8678.5|8653.5|8678.9|8653.9|8678.5|8653.5|3
1753462200000|2025-07-25 16:50:00|8678.7|8653.7|8678.7|8653.7|8678.8|8653.8|8678.3|8653.3|20
1753462500000|2025-07-25 16:55:00|8678.8|8653.8|8678.8|8653.8|8679.2|8654.2|8678.5|8653.5|28
1753462800000|2025-07-25 17:00:00|8678.6|8653.6|8678.4|8653.4|8678.9|8653.9|8678.3|8653.3|11
1753463100000|2025-07-25 17:05:00|8678.3|8653.3|8675.9|8650.9|8678.3|8653.3|8675.9|8650.9|18
1753463400000|2025-07-25 17:10:00|8675.6|8650.6|8674.1|8649.1|8675.9|8650.9|8674|8649|43
1753463700000|2025-07-25 17:15:00|8674|8649|8674.3|8649.3|8674.8|8649.8|8674|8649|33
1753464000000|2025-07-25 17:20:00|8674.4|8649.4|8674|8649|8674.7|8649.7|8674|8649|16
1753464300000|2025-07-25 17:25:00|8673.9|8648.9|8673.8|8648.8|8674|8649|8673|8648|53
1753464600000|2025-07-25 17:30:00|8673.9|8648.9|8673.7|8648.7|8673.9|8648.9|8673.7|8648.7|5
1753464900000|2025-07-25 17:35:00|8673.5|8648.5|8673.7|8648.7|8673.7|8648.7|8673.5|8648.5|7
1753465200000|2025-07-25 17:40:00|8673.3|8648.3|8673.3|8648.3|8673.3|8648.3|8673.2|8648.2|3
1753465500000|2025-07-25 17:45:00|8673.1|8648.1|8673.1|8648.1|8673.1|8648.1|8672.3|8647.3|26
1753465800000|2025-07-25 17:50:00|8673.3|8648.3|8673|8648|8673.5|8648.5|8672.7|8647.7|21
1753466100000|2025-07-25 17:55:00|8673.1|8648.1|8673.5|8648.5|8673.6|8648.6|8672.9|8647.9|30
1753466400000|2025-07-25 18:00:00|8673.4|8648.4|8672.9|8647.9|8673.4|8648.4|8672.8|8647.8|17
1753466700000|2025-07-25 18:05:00|8672.8|8647.8|8672|8647|8672.9|8647.9|8671.9|8646.9|13
1753467000000|2025-07-25 18:10:00|8672.2|8647.2|8671.5|8646.5|8672.2|8647.2|8671.5|8646.5|13
1753467300000|2025-07-25 18:15:00|8671.6|8646.6|8671.9|8646.9|8671.9|8646.9|8671.5|8646.5|11
1753467900000|2025-07-25 18:25:00|8672.7|8647.7|8666.6|8651.6|8672.8|8652.2|8666.6|8647|20
1753468200000|2025-07-25 18:30:00|8666.7|8651.7|8666.6|8651.6|8666.8|8651.8|8666.6|8651.6|9
1753468500000|2025-07-25 18:35:00|8666.7|8651.7|8666.6|8651.6|8666.8|8651.8|8666.6|8651.6|12
1753469100000|2025-07-25 18:45:00|8666.5|8651.5|8666.4|8651.4|8666.5|8651.5|8666.2|8651.2|4
1753469400000|2025-07-25 18:50:00|8666.3|8651.3|8666.7|8651.7|8667|8652|8666.3|8651.3|54
1753469700000|2025-07-25 18:55:00|8666.8|8651.8|8666.9|8651.9|8667.2|8652.2|8666.6|8651.6|33
1753470300000|2025-07-25 19:05:00|8667.2|8652.2|8667.2|8652.2|8667.4|8652.4|8667.2|8652.2|26
1753470600000|2025-07-25 19:10:00|8672.2|8647.2|8672.2|8647.2|8672.4|8647.4|8672.2|8647.2|4
1753470900000|2025-07-25 19:15:00|8672.3|8647.3|8672.2|8647.2|8672.3|8647.3|8672.1|8647.1|8
1753471200000|2025-07-25 19:20:00|8672.4|8647.4|8672.5|8647.5|8672.5|8647.5|8672.4|8647.4|2
1753471500000|2025-07-25 19:25:00|8672.6|8647.6|8673.2|8648.2|8673.2|8648.2|8672.6|8647.6|12
1753471800000|2025-07-25 19:30:00|8668.2|8653.2|8668.8|8653.8|8668.8|8653.8|8668.2|8653.2|9
1753472100000|2025-07-25 19:35:00|8669.2|8654.2|8669.2|8654.2|8669.6|8654.6|8669.2|8654.2|10
1753472400000|2025-07-25 19:40:00|8669.1|8654.1|8669.9|8654.9|8669.9|8654.9|8669.1|8654.1|7
1753472700000|2025-07-25 19:45:00|8670|8655|8670.4|8655.4|8670.5|8655.5|8670|8655|5
1753473000000|2025-07-25 19:50:00|8670.5|8655.5|8670.4|8655.4|8670.5|8655.5|8670.4|8655.4|4
1753473300000|2025-07-25 19:55:00|8670.5|8655.5|8670|8655|8670.5|8655.5|8670|8655|3
1753664400000|2025-07-28 01:00:00|8674.1|8649.1|8674.1|8649.1|8674.1|8649.1|8674.1|8649.1|1
1753664700000|2025-07-28 01:05:00|8674.9|8649.9|8672.7|8647.7|8674.9|8649.9|8672.5|8647.5|8
1753665000000|2025-07-28 01:10:00|8674.6|8649.6|8674.4|8649.4|8674.6|8649.6|8672.7|8647.7|5
1753665300000|2025-07-28 01:15:00|8672.7|8647.7|8672.7|8647.7|8674.6|8649.6|8672.7|8647.7|5
1753665600000|2025-07-28 01:20:00|8674.6|8649.6|8674.5|8649.5|8674.6|8649.6|8672.7|8647.7|5
1753666800000|2025-07-28 01:40:00|8674.6|8649.6|8674.6|8649.6|8674.6|8649.6|8674.6|8649.6|1
1753667100000|2025-07-28 01:45:00|8672.7|8647.7|8672.7|8647.7|8674.5|8649.5|8672.7|8647.7|5
1753667400000|2025-07-28 01:50:00|8674.2|8649.2|8674.3|8649.3|8674.5|8649.5|8672.7|8647.7|6
1753667700000|2025-07-28 01:55:00|8675.6|8650.6|8676.1|8651.1|8676.1|8651.1|8675.6|8650.6|2
1753668300000|2025-07-28 02:05:00|8676.6|8651.6|8676.1|8651.1|8676.6|8651.6|8676.1|8651.1|4
1753668600000|2025-07-28 02:10:00|8676.6|8651.6|8676.1|8651.1|8676.6|8651.6|8676.1|8651.1|6
1753668900000|2025-07-28 02:15:00|8676.5|8651.5|8676.1|8651.1|8676.6|8651.6|8676.1|8651.1|4
1753669200000|2025-07-28 02:20:00|8676.6|8651.6|8676.8|8651.8|8677|8652|8676|8651|7
1753669500000|2025-07-28 02:25:00|8676.5|8651.5|8675.5|8650.5|8676.7|8651.7|8674.9|8649.9|8
1753669800000|2025-07-28 02:30:00|8675.6|8650.6|8676.1|8651.1|8676.1|8651.1|8675.2|8650.2|15
1753670100000|2025-07-28 02:35:00|8676.2|8651.2|8675.8|8650.8|8676.2|8651.2|8675.4|8650.4|6
1753670400000|2025-07-28 02:40:00|8675.6|8650.6|8675.7|8650.7|8676.4|8651.4|8675.4|8650.4|48
1753670700000|2025-07-28 02:45:00|8676.4|8651.4|8675.2|8650.2|8676.4|8651.4|8675|8650|29
1753671000000|2025-07-28 02:50:00|8675.8|8650.8|8675.8|8650.8|8675.8|8650.8|8675|8650|3
1753671300000|2025-07-28 02:55:00|8675|8650|8675.3|8650.3|8676|8651|8674.2|8649.2|38
1753671600000|2025-07-28 03:00:00|8675.4|8650.4|8673.4|8648.4|8676.7|8651.7|8673.3|8648.3|49
1753671900000|2025-07-28 03:05:00|8673.3|8648.3|8673.3|8648.3|8674.1|8649.1|8673.3|8648.3|10
1753672200000|2025-07-28 03:10:00|8673.6|8648.6|8674.3|8649.3|8674.6|8649.6|8673.6|8648.6|7
1753672500000|2025-07-28 03:15:00|8674.1|8649.1|8674.6|8649.6|8674.9|8649.9|8674.1|8649.1|25
1753672800000|2025-07-28 03:20:00|8674.8|8649.8|8674.3|8649.3|8675.3|8650.3|8673.3|8648.3|23
1753673100000|2025-07-28 03:25:00|8674.1|8649.1|8673.3|8648.3|8674.5|8649.5|8673.3|8648.3|71
1753673400000|2025-07-28 03:30:00|8673.5|8648.5|8669|8654|8674|8654.2|8668.6|8648.3|50
1753673700000|2025-07-28 03:35:00|8668.6|8653.6|8672.7|8647.7|8672.7|8653.6|8664.4|8646.1|92
1753674000000|2025-07-28 03:40:00|8672.5|8647.5|8671.1|8646.1|8673.4|8653.5|8666.1|8646|102
1753674300000|2025-07-28 03:45:00|8670.9|8645.9|8665.8|8650.8|8671.2|8651.2|8665.2|8645.9|49
1753674600000|2025-07-28 03:50:00|8666|8651|8666.8|8651.8|8671.3|8651.9|8665.6|8646.1|50
1753674900000|2025-07-28 03:55:00|8666.7|8651.7|8662.8|8647.8|8670.1|8651.7|8662.6|8643.3|91
1753675200000|2025-07-28 04:00:00|8663|8648|8663.8|8648.8|8664.5|8649.5|8662.8|8647.8|43
1753675500000|2025-07-28 04:05:00|8663.9|8648.9|8665.4|8650.4|8665.8|8650.8|8662.7|8647.7|99
1753675800000|2025-07-28 04:10:00|8665.3|8650.3|8668.3|8653.3|8673.9|8653.8|8665.2|8647.1|94
1753676100000|2025-07-28 04:15:00|8673.2|8648.2|8667.6|8652.6|8674.3|8654.4|8667.5|8647.7|78
1753676400000|2025-07-28 04:20:00|8667.2|8652.2|8668.1|8653.1|8668.6|8653.6|8666.4|8651.4|55
1753676700000|2025-07-28 04:25:00|8668|8653|8667.6|8652.6|8668.2|8653.2|8667.3|8652.3|40
1753677000000|2025-07-28 04:30:00|8667.7|8652.7|8667.3|8652.3|8668.2|8653.2|8667.1|8652.1|43
1753677300000|2025-07-28 04:35:00|8667.2|8652.2|8667.8|8652.8|8673.3|8653.1|8666.9|8646.6|79
1753677600000|2025-07-28 04:40:00|8667.7|8652.7|8673.3|8648.3|8675.5|8654.4|8667.5|8648.2|101
1753677900000|2025-07-28 04:45:00|8668.8|8653.8|8668.5|8653.5|8674|8654|8668.1|8648.1|35
1753678200000|2025-07-28 04:50:00|8668.7|8653.7|8668.9|8653.9|8669|8654|8668.7|8653.7|16
1753678500000|2025-07-28 04:55:00|8668.7|8653.7|8670.7|8655.7|8671.3|8656.3|8668.7|8653.7|64
1753678800000|2025-07-28 05:00:00|8670.8|8655.8|8671.6|8656.6|8671.7|8656.7|8670.5|8655.5|36
1753679100000|2025-07-28 05:05:00|8671.7|8656.7|8673.9|8658.9|8674|8659|8671.7|8656.7|77
1753679400000|2025-07-28 05:10:00|8674|8659|8674.1|8659.1|8675.3|8660.3|8673.3|8658.3|64
1753679700000|2025-07-28 05:15:00|8674|8659|8674.6|8659.6|8674.9|8659.9|8673.7|8658.7|37
1753680000000|2025-07-28 05:20:00|8674.5|8659.5|8673.9|8658.9|8674.6|8659.6|8673.1|8658.1|40
1753680300000|2025-07-28 05:25:00|8674|8659|8674.7|8659.7|8675.7|8660.7|8674|8659|31
1753680600000|2025-07-28 05:30:00|8674.6|8659.6|8674.7|8659.7|8676.3|8661.3|8674|8659|91
1753680900000|2025-07-28 05:35:00|8674.8|8659.8|8673.4|8658.4|8674.9|8659.9|8673.4|8658.4|67
1753681200000|2025-07-28 05:40:00|8673.5|8658.5|8674|8659|8674|8659|8673|8658|38
1753681500000|2025-07-28 05:45:00|8674.1|8659.1|8676|8661|8676.1|8661.1|8674|8659|65
1753681800000|2025-07-28 05:50:00|8675.9|8660.9|8675.4|8660.4|8675.9|8660.9|8675.2|8660.2|54
1753682100000|2025-07-28 05:55:00|8675.5|8660.5|8675.3|8660.3|8676|8661|8674.8|8659.8|43
1753682400000|2025-07-28 06:00:00|8675.2|8660.2|8674.1|8659.1|8675.3|8660.3|8674|8659|55
1753682700000|2025-07-28 06:05:00|8674.2|8659.2|8674.3|8659.3|8674.4|8659.4|8673.8|8658.8|56
1753683000000|2025-07-28 06:10:00|8674.2|8659.2|8679.5|8654.5|8679.8|8659.5|8673.8|8653.9|56
1753683300000|2025-07-28 06:15:00|8679.6|8654.6|8679.7|8654.7|8680|8655|8679.2|8654.2|44
1753683600000|2025-07-28 06:20:00|8679.8|8654.8|8675.3|8660.3|8680.6|8660.3|8674.6|8654.5|85
1753683900000|2025-07-28 06:25:00|8675.4|8660.4|8676.2|8661.2|8681.3|8661.5|8675.3|8656.2|72
1753684200000|2025-07-28 06:30:00|8676.3|8661.3|8677.6|8662.6|8681.8|8663|8676.1|8656.4|62
1753684500000|2025-07-28 06:35:00|8677.5|8662.5|8679.3|8664.3|8685|8664.9|8677.4|8659.2|79
1753684800000|2025-07-28 06:40:00|8679.1|8664.1|8677.6|8662.6|8683.6|8664.1|8677.4|8657.7|67
1753685100000|2025-07-28 06:45:00|8677.5|8662.5|8676.3|8661.3|8678.1|8663.1|8676|8661|57
1753685400000|2025-07-28 06:50:00|8676.2|8661.2|8675.7|8660.7|8680.3|8661.2|8675.1|8655.2|53
1753685700000|2025-07-28 06:55:00|8675.6|8660.6|8676|8661|8676.3|8661.3|8675.1|8660.1|62
1753686000000|2025-07-28 07:00:00|8675.9|8660.9|8676|8661|8676.1|8661.1|8675|8660|75
1753686300000|2025-07-28 07:05:00|8675.9|8660.9|8674.2|8659.2|8676|8661|8673|8658|54
1753686600000|2025-07-28 07:10:00|8674.3|8659.3|8674.8|8659.8|8675.4|8660.4|8674.1|8659.1|73
1753686900000|2025-07-28 07:15:00|8674.6|8659.6|8674|8659|8674.9|8659.9|8673.9|8658.9|22
1753687200000|2025-07-28 07:20:00|8673.9|8658.9|8675.1|8660.1|8676.4|8661.4|8673.8|8658.8|47
1753687500000|2025-07-28 07:25:00|8674.8|8659.8|8680.3|8655.3|8680.3|8661.6|8674.3|8655.3|97
1753687800000|2025-07-28 07:30:00|8675.1|8660.1|8681.8|8656.8|8681.8|8663|8675.1|8656.8|81
1753688100000|2025-07-28 07:35:00|8681.7|8656.7|8681.2|8656.2|8681.8|8656.8|8679|8654|79
1753688400000|2025-07-28 07:40:00|8681.3|8656.3|8680.2|8655.2|8681.8|8661.6|8675.9|8655.1|72
1753688700000|2025-07-28 07:45:00|8680|8655|8679.5|8654.5|8680.7|8660.7|8675.1|8653.8|82
1753689000000|2025-07-28 07:50:00|8679.3|8654.3|8674.7|8659.7|8679.8|8660.1|8674|8654|80
1753689300000|2025-07-28 07:55:00|8674.6|8659.6|8678.2|8663.2|8678.8|8663.8|8674.3|8659.3|105
1753689600000|2025-07-28 08:00:00|8678|8663|8679.1|8664.1|8679.5|8664.5|8677.1|8662.1|87
1753689900000|2025-07-28 08:05:00|8678.9|8663.9|8679.2|8664.2|8679.3|8664.3|8676.9|8661.9|68
1753690200000|2025-07-28 08:10:00|8679.3|8664.3|8680.1|8665.1|8680.1|8665.1|8679|8664|36
1753690500000|2025-07-28 08:15:00|8680|8665|8679.1|8664.1|8680.3|8665.3|8679.1|8664.1|82
1753690800000|2025-07-28 08:20:00|8678.9|8663.9|8677.9|8662.9|8678.9|8663.9|8677.9|8662.9|25
1753691100000|2025-07-28 08:25:00|8677.3|8662.3|8677.6|8662.6|8677.9|8662.9|8677|8662|28
1753691400000|2025-07-28 08:30:00|8677.5|8662.5|8676.1|8661.1|8677.5|8662.5|8676.1|8661.1|31
1753691700000|2025-07-28 08:35:00|8676.2|8661.2|8677.5|8662.5|8677.5|8662.5|8676|8661|35
1753692000000|2025-07-28 08:40:00|8677.6|8662.6|8680.4|8665.4|8680.5|8665.5|8677.6|8662.6|27
1753692300000|2025-07-28 08:45:00|8680.5|8665.5|8682|8667|8682|8667|8680.5|8665.5|38
1753692600000|2025-07-28 08:50:00|8681.8|8666.8|8681.7|8666.7|8684.7|8669.7|8681.7|8666.7|90
1753692900000|2025-07-28 08:55:00|8682|8667|8682.4|8667.4|8684.3|8669.3|8681.9|8666.9|76
1753693200000|2025-07-28 09:00:00|8682|8667|8681|8666|8682|8667|8680.8|8665.8|37
1753693500000|2025-07-28 09:05:00|8681.1|8666.1|8681.1|8666.1|8681.8|8666.8|8680.1|8665.1|82
1753693800000|2025-07-28 09:10:00|8681.3|8666.3|8683|8668|8689.3|8668.5|8681.3|8661.3|94
1753694100000|2025-07-28 09:15:00|8683.1|8668.1|8683.5|8668.5|8685.1|8670.1|8682.6|8667.6|60
1753694400000|2025-07-28 09:20:00|8683.2|8668.2|8683|8668|8683.8|8668.8|8683|8668|35
1753694700000|2025-07-28 09:25:00|8683.5|8668.5|8685.1|8670.1|8685.5|8670.5|8683.4|8668.4|48
1753695000000|2025-07-28 09:30:00|8684.5|8669.5|8684.8|8669.8|8685.5|8670.5|8684.5|8669.5|28
1753695300000|2025-07-28 09:35:00|8684.6|8669.6|8686.9|8671.9|8691.9|8672|8683.5|8664.1|89
1753695600000|2025-07-28 09:40:00|8686.8|8671.8|8687.6|8672.6|8688.9|8673.9|8686.2|8671.2|84
1753695900000|2025-07-28 09:45:00|8687.1|8672.1|8688.4|8673.4|8694.6|8674.5|8686|8667.9|117
1753696200000|2025-07-28 09:50:00|8688.5|8673.5|8687.4|8672.4|8696.4|8674.6|8687.1|8668.3|119
1753696500000|2025-07-28 09:55:00|8687.5|8672.5|8690.2|8675.2|8690.3|8675.3|8687.5|8672.5|61
1753696800000|2025-07-28 10:00:00|8690|8675|8689.3|8674.3|8690.7|8675.7|8688.4|8673.4|56
1753697100000|2025-07-28 10:05:00|8689.4|8674.4|8695.6|8670.6|8695.6|8675.4|8689.3|8670|43
1753697400000|2025-07-28 10:10:00|8695.5|8670.5|8696|8671|8696|8671|8694.5|8669.5|48
1753697700000|2025-07-28 10:15:00|8695.8|8670.8|8694.5|8669.5|8696|8671|8694.3|8669.3|65
1753698000000|2025-07-28 10:20:00|8694.6|8669.6|8694.5|8669.5|8695.7|8670.7|8694.4|8669.4|45
1753698300000|2025-07-28 10:25:00|8694.6|8669.6|8695.3|8670.3|8695.8|8670.8|8694.3|8669.3|41
1753698600000|2025-07-28 10:30:00|8695.1|8670.1|8690.3|8675.3|8695.3|8675.3|8690|8670.1|9
1753698900000|2025-07-28 10:35:00|8690.2|8675.2|8690.4|8675.4|8691.4|8676.4|8690.2|8675.2|31
1753699200000|2025-07-28 10:40:00|8690.6|8675.6|8690.6|8675.6|8691|8676|8690.6|8675.6|24
1753699500000|2025-07-28 10:45:00|8690.7|8675.7|8690.6|8675.6|8690.9|8675.9|8690|8675|43
1753699800000|2025-07-28 10:50:00|8690.7|8675.7|8690.4|8675.4|8691|8676|8690.3|8675.3|13
1753700100000|2025-07-28 10:55:00|8690.6|8675.6|8690.6|8675.6|8690.6|8675.6|8690|8675|22
1753700400000|2025-07-28 11:00:00|8690.4|8675.4|8691|8676|8691.1|8676.1|8689.8|8674.8|41
1753700700000|2025-07-28 11:05:00|8691.1|8676.1|8691.2|8676.2|8691.3|8676.3|8691|8676|18
1753701000000|2025-07-28 11:10:00|8691.1|8676.1|8691.8|8676.8|8692|8677|8691|8676|26
1753701300000|2025-07-28 11:15:00|8692|8677|8692.6|8677.6|8692.8|8677.8|8691.9|8676.9|23
1753701600000|2025-07-28 11:20:00|8692.8|8677.8|8693.7|8678.7|8694.2|8679.2|8692.8|8677.8|32
1753701900000|2025-07-28 11:25:00|8693.8|8678.8|8694.2|8679.2|8694.2|8679.2|8692.2|8677.2|49
1753702200000|2025-07-28 11:30:00|8694.4|8679.4|8694.6|8679.6|8694.6|8679.6|8694.4|8679.4|5
1753702500000|2025-07-28 11:35:00|8694.5|8679.5|8694.3|8679.3|8694.5|8679.5|8694|8679|5
1753702800000|2025-07-28 11:40:00|8694.2|8679.2|8693.8|8678.8|8699.1|8679.2|8693.8|8673.8|13
1753703100000|2025-07-28 11:45:00|8693.7|8678.7|8694.3|8679.3|8694.3|8679.3|8693.7|8678.7|6
1753703400000|2025-07-28 11:50:00|8693.4|8678.4|8692.6|8677.6|8698.2|8678.4|8690.4|8670.3|107
1753703700000|2025-07-28 11:55:00|8692.4|8677.4|8692.8|8677.8|8692.8|8677.8|8691.3|8676.3|51
1753704000000|2025-07-28 12:00:00|8692.7|8677.7|8692.1|8677.1|8692.8|8677.8|8691.8|8676.8|45
1753704300000|2025-07-28 12:05:00|8692.2|8677.2|8693.4|8678.4|8693.4|8678.4|8692.1|8677.1|18
1753704600000|2025-07-28 12:10:00|8693.2|8678.2|8694.8|8679.8|8700.2|8680.4|8693.2|8674.6|56
1753704900000|2025-07-28 12:15:00|8694.7|8679.7|8694.1|8679.1|8700.2|8680.3|8693.9|8674|35
1753705200000|2025-07-28 12:20:00|8694.4|8679.4|8699.5|8674.5|8699.6|8679.5|8694|8674.1|55
1753705500000|2025-07-28 12:25:00|8699.6|8674.6|8694.4|8679.4|8699.7|8680.2|8694.4|8674.6|18
1753705800000|2025-07-28 12:30:00|8694.3|8679.3|8693.6|8678.6|8694.3|8679.3|8693.1|8678.1|26
1753706100000|2025-07-28 12:35:00|8693.5|8678.5|8692|8677|8693.6|8678.6|8691.7|8676.7|30
1753706400000|2025-07-28 12:40:00|8691.9|8676.9|8692.3|8677.3|8692.6|8677.6|8691.9|8676.9|13
1753706700000|2025-07-28 12:45:00|8692.4|8677.4|8693.9|8678.9|8693.9|8678.9|8692.3|8677.3|47
1753707000000|2025-07-28 12:50:00|8694|8679|8692.9|8677.9|8694|8679|8692.9|8677.9|42
1753707300000|2025-07-28 12:55:00|8693|8678|8691.8|8676.8|8693|8678|8691.7|8676.7|31
1753707600000|2025-07-28 13:00:00|8691.1|8676.1|8690.4|8675.4|8691.3|8676.3|8690.1|8675.1|26
1753707900000|2025-07-28 13:05:00|8690.5|8675.5|8689.6|8674.6|8690.6|8675.6|8689.1|8674.1|52
1753708200000|2025-07-28 13:10:00|8689.7|8674.7|8690.3|8675.3|8690.6|8675.6|8689.7|8674.7|44
1753708500000|2025-07-28 13:15:00|8690.5|8675.5|8689.6|8674.6|8690.5|8675.5|8689.6|8674.6|13
1753708800000|2025-07-28 13:20:00|8689.8|8674.8|8692.2|8677.2|8696.4|8677.2|8689.6|8670.3|60
1753709100000|2025-07-28 13:25:00|8692.1|8677.1|8692.4|8677.4|8692.6|8677.6|8691.2|8676.2|49
1753709400000|2025-07-28 13:30:00|8692.5|8677.5|8691.2|8676.2|8693.2|8678.2|8690.9|8675.9|32
1753709700000|2025-07-28 13:35:00|8691.8|8676.8|8692.2|8677.2|8692.3|8677.3|8691.6|8676.6|19
1753710000000|2025-07-28 13:40:00|8692.3|8677.3|8691.8|8676.8|8692.4|8677.4|8691.2|8676.2|49
1753710300000|2025-07-28 13:45:00|8691.5|8676.5|8694.8|8679.8|8695.4|8680.4|8691.5|8676.5|84
1753710600000|2025-07-28 13:50:00|8694.7|8679.7|8695.4|8680.4|8695.4|8680.4|8694.6|8679.6|55
1753710900000|2025-07-28 13:55:00|8695.5|8680.5|8695.6|8680.6|8695.8|8680.8|8695.3|8680.3|28
1753711200000|2025-07-28 14:00:00|8695.7|8680.7|8694.7|8679.7|8695.8|8680.8|8694.7|8679.7|19
1753711500000|2025-07-28 14:05:00|8694.8|8679.8|8694|8679|8694.8|8679.8|8693.8|8678.8|24
1753711800000|2025-07-28 14:10:00|8693.9|8678.9|8692.8|8677.8|8694.1|8679.1|8692.7|8677.7|29
1753712100000|2025-07-28 14:15:00|8692.5|8677.5|8692.9|8677.9|8693|8678|8692.5|8677.5|26
1753712400000|2025-07-28 14:20:00|8692.8|8677.8|8692.9|8677.9|8693.2|8678.2|8691.5|8676.5|56
1753712700000|2025-07-28 14:25:00|8693.1|8678.1|8692.4|8677.4|8693.1|8678.1|8692.4|8677.4|24
1753713000000|2025-07-28 14:30:00|8692.5|8677.5|8691.3|8676.3|8692.7|8677.7|8690.8|8675.8|38
1753713300000|2025-07-28 14:35:00|8691.4|8676.4|8692.1|8677.1|8692.3|8677.3|8691.4|8676.4|37
1753713600000|2025-07-28 14:40:00|8692|8677|8691.7|8676.7|8692.4|8677.4|8691|8676|48
1753713900000|2025-07-28 14:45:00|8691.8|8676.8|8691.4|8676.4|8691.8|8676.8|8691.2|8676.2|22
1753714200000|2025-07-28 14:50:00|8691.5|8676.5|8692.4|8677.4|8692.5|8677.5|8691.4|8676.4|29
1753714500000|2025-07-28 14:55:00|8692.3|8677.3|8698|8673|8698|8677.8|8692.3|8672.4|20
1753714800000|2025-07-28 15:00:00|8698.3|8673.3|8698.3|8673.3|8698.5|8673.5|8698.1|8673.1|5
1753715100000|2025-07-28 15:05:00|8698.4|8673.4|8697.7|8672.7|8698.4|8673.4|8697.7|8672.7|10
1753715400000|2025-07-28 15:10:00|8697.6|8672.6|8697.5|8672.5|8697.7|8672.7|8697.5|8672.5|4
1753715700000|2025-07-28 15:15:00|8697.6|8672.6|8697.8|8672.8|8697.8|8672.8|8697.5|8672.5|7
1753716000000|2025-07-28 15:20:00|8697.5|8672.5|8697.7|8672.7|8697.9|8672.9|8697.5|8672.5|4
1753716300000|2025-07-28 15:25:00|8697.9|8672.9|8696.4|8671.4|8697.9|8672.9|8696|8671|27
1753716600000|2025-07-28 15:30:00|8696.5|8671.5|8696.8|8671.8|8696.8|8671.8|8696.1|8671.1|8
1753716900000|2025-07-28 15:35:00|8697|8672|8699.1|8674.1|8699.1|8674.1|8697|8672|20
1753717200000|2025-07-28 15:40:00|8699.2|8674.2|8699.9|8674.9|8700.8|8675.8|8699.1|8674.1|30
1753717500000|2025-07-28 15:45:00|8700|8675|8699.9|8674.9|8700.1|8675.1|8699.9|8674.9|4
1753717800000|2025-07-28 15:50:00|8700|8675|8699.9|8674.9|8700|8675|8699.9|8674.9|2
1753718100000|2025-07-28 15:55:00|8700.1|8675.1|8700|8675|8700.1|8675.1|8699.9|8674.9|3
1753718400000|2025-07-28 16:00:00|8700.1|8675.1|8701.5|8676.5|8701.6|8676.6|8700.1|8675.1|19
1753718700000|2025-07-28 16:05:00|8701.7|8676.7|8702.4|8677.4|8702.4|8677.4|8701.5|8676.5|20
1753719000000|2025-07-28 16:10:00|8702.3|8677.3|8701.6|8676.6|8702.6|8683.1|8697.3|8676.6|32
1753719300000|2025-07-28 16:15:00|8701.9|8676.9|8702.7|8677.7|8703|8678|8701.5|8676.5|26
1753719600000|2025-07-28 16:20:00|8702.4|8677.4|8701.9|8676.9|8702.4|8677.4|8701.8|8676.8|15
1753719900000|2025-07-28 16:25:00|8701.3|8676.3|8700.6|8675.6|8702.2|8677.2|8700.3|8675.3|51
1753720200000|2025-07-28 16:30:00|8700.8|8675.8|8700.7|8675.7|8700.9|8675.9|8700.6|8675.6|12
1753720500000|2025-07-28 16:35:00|8700.9|8675.9|8701.6|8676.6|8702.2|8677.2|8700.6|8675.6|33
1753720800000|2025-07-28 16:40:00|8701.3|8676.3|8701.6|8676.6|8702|8677|8701.3|8676.3|20
1753721100000|2025-07-28 16:45:00|8702.1|8677.1|8701.8|8676.8|8702.6|8677.6|8701.6|8676.6|36
1753721400000|2025-07-28 16:50:00|8702|8677|8702.3|8677.3|8702.4|8677.4|8702|8677|7
1753721700000|2025-07-28 16:55:00|8702.4|8677.4|8703|8678|8703.4|8678.4|8702.3|8677.3|16
1753722000000|2025-07-28 17:00:00|8703.4|8678.4|8704.7|8679.7|8704.8|8679.8|8703.1|8678.1|14
1753722300000|2025-07-28 17:05:00|8704.8|8679.8|8707.6|8682.6|8707.6|8682.6|8704.7|8679.7|34
1753722600000|2025-07-28 17:10:00|8708.2|8683.2|8708|8683|8708.6|8683.6|8707.8|8682.8|24
1753722900000|2025-07-28 17:15:00|8708.2|8683.2|8707.9|8682.9|8708.4|8683.4|8707.7|8682.7|36
1753723200000|2025-07-28 17:20:00|8707.7|8682.7|8707.6|8682.6|8708.5|8683.5|8707.1|8682.1|30
1753723500000|2025-07-28 17:25:00|8707.5|8682.5|8707.7|8682.7|8707.7|8682.7|8707.5|8682.5|3
1753723800000|2025-07-28 17:30:00|8707.6|8682.6|8707.1|8682.1|8707.6|8682.6|8707|8682|12
1753724100000|2025-07-28 17:35:00|8707.2|8682.2|8706.9|8681.9|8707.5|8682.5|8706.7|8681.7|15
1753724400000|2025-07-28 17:40:00|8707|8682|8708|8683|8708|8683|8707|8682|20
1753724700000|2025-07-28 17:45:00|8708.3|8683.3|8708.8|8683.8|8708.8|8683.8|8708.3|8683.3|14
1753725000000|2025-07-28 17:50:00|8708.7|8683.7|8708.6|8683.6|8709|8684|8708.3|8683.3|23
1753725300000|2025-07-28 17:55:00|8708.5|8683.5|8708.8|8683.8|8708.8|8683.8|8707.6|8682.6|25
1753725600000|2025-07-28 18:00:00|8708.6|8683.6|8708.6|8683.6|8708.6|8683.6|8708.5|8683.5|9
1753725900000|2025-07-28 18:05:00|8708.9|8683.9|8708.9|8683.9|8709.3|8684.3|8708.8|8683.8|11
1753726200000|2025-07-28 18:10:00|8708.8|8683.8|8708.3|8683.3|8708.8|8683.8|8708.3|8683.3|5
1753726500000|2025-07-28 18:15:00|8708.2|8683.2|8708.3|8683.3|8708.3|8683.3|8707.9|8682.9|43
1753726800000|2025-07-28 18:20:00|8708.2|8683.2|8707.3|8682.3|8708.2|8683.2|8707.3|8682.3|8
1753727100000|2025-07-28 18:25:00|8706.9|8681.9|8706.7|8681.7|8706.9|8681.9|8706.6|8681.6|8
1753727400000|2025-07-28 18:30:00|8706.8|8681.8|8706.9|8681.9|8707.1|8682.1|8706.7|8681.7|8
1753728000000|2025-07-28 18:40:00|8707.1|8682.1|8706.5|8681.5|8707.1|8682.1|8706.5|8681.5|9
1753728300000|2025-07-28 18:45:00|8706.6|8681.6|8706.6|8681.6|8706.6|8681.6|8706.6|8681.6|1
1753728600000|2025-07-28 18:50:00|8706.7|8681.7|8706.7|8681.7|8706.7|8681.7|8706.7|8681.7|1
1753728900000|2025-07-28 18:55:00|8706.6|8681.6|8704.9|8679.9|8706.7|8681.7|8704.4|8679.4|48
1753729200000|2025-07-28 19:00:00|8705.3|8680.3|8705.8|8680.8|8705.8|8680.8|8705.3|8680.3|12
1753729500000|2025-07-28 19:05:00|8705.9|8680.9|8705.8|8680.8|8705.9|8680.9|8705.8|8680.8|2
1753729800000|2025-07-28 19:10:00|8705.4|8680.4|8705|8680|8705.4|8680.4|8705|8680|3
1753730100000|2025-07-28 19:15:00|8705.2|8680.2|8705.1|8680.1|8705.5|8680.5|8705|8680|12
1753730400000|2025-07-28 19:20:00|8705|8680|8705|8680|8705.2|8680.2|8704.9|8679.9|7
1753730700000|2025-07-28 19:25:00|8704.9|8679.9|8704.9|8679.9|8705.2|8680.2|8704.4|8679.4|10
1753731000000|2025-07-28 19:30:00|8705|8680|8705.2|8680.2|8705.2|8680.2|8705|8680|5
1753731300000|2025-07-28 19:35:00|8705.1|8680.1|8705.2|8680.2|8705.2|8680.2|8705|8680|3
1753731600000|2025-07-28 19:40:00|8705.1|8680.1|8705.4|8680.4|8705.4|8680.4|8705.1|8680.1|3
1753731900000|2025-07-28 19:45:00|8705.5|8680.5|8705.5|8680.5|8705.5|8680.5|8705.4|8680.4|5
1753732200000|2025-07-28 19:50:00|8705.6|8680.6|8704.4|8679.4|8706|8681|8704.3|8679.3|21
1753732500000|2025-07-28 19:55:00|8704.3|8679.3|8704.3|8679.3|8704.5|8679.5|8704.1|8679.1|24
1753750800000|2025-07-29 01:00:00|8705|8680|8705|8680|8705.2|8680.2|8702.2|8677.2|97
1753751100000|2025-07-29 01:05:00|8704.6|8679.6|8702.1|8677.1|8705.2|8680.2|8701.7|8676.7|65
1753751400000|2025-07-29 01:10:00|8702.5|8677.5|8702.9|8677.9|8704.5|8679.5|8702.3|8677.3|75
1753751700000|2025-07-29 01:15:00|8703|8678|8703.9|8678.9|8704.7|8679.7|8703|8678|66
1753752000000|2025-07-29 01:20:00|8704.5|8679.5|8702.6|8677.6|8704.9|8679.9|8702.5|8677.5|103
1753752300000|2025-07-29 01:25:00|8702.4|8677.4|8703.1|8678.1|8703.7|8684|8699|8677.3|15
1753752600000|2025-07-29 01:30:00|8703.3|8678.3|8701.7|8676.7|8703.3|8678.3|8701.7|8676.7|11
1753752900000|2025-07-29 01:35:00|8702.7|8677.7|8703.3|8678.3|8704|8679|8702.3|8677.3|42
1753753200000|2025-07-29 01:40:00|8703.1|8678.1|8703.8|8678.8|8704.5|8679.5|8702.5|8677.5|58
1753753500000|2025-07-29 01:45:00|8704.5|8679.5|8703.9|8678.9|8704.7|8679.7|8703.7|8678.7|81
1753753800000|2025-07-29 01:50:00|8704.6|8679.6|8706.9|8681.9|8707.1|8682.1|8703.3|8678.3|123
1753754100000|2025-07-29 01:55:00|8707.1|8682.1|8706.8|8681.8|8707.9|8682.9|8705.8|8680.8|50
1753754400000|2025-07-29 02:00:00|8706.7|8681.7|8704.6|8679.6|8706.7|8681.7|8704.6|8679.6|12
1753754700000|2025-07-29 02:05:00|8704.8|8679.8|8703.6|8678.6|8704.8|8679.8|8703.6|8678.6|12
1753755000000|2025-07-29 02:10:00|8703.3|8678.3|8697|8682|8703.7|8682.4|8697|8677|10
1753755300000|2025-07-29 02:15:00|8696.8|8681.8|8697.1|8682.1|8697.4|8682.4|8696.8|8681.8|13
1753755600000|2025-07-29 02:20:00|8697.2|8682.2|8697.1|8682.1|8697.2|8682.2|8697|8682|6
1753755900000|2025-07-29 02:25:00|8697|8682|8697|8682|8697|8682|8697|8682|1
1753756500000|2025-07-29 02:35:00|8697.4|8682.4|8697.3|8682.3|8697.5|8682.5|8697.3|8682.3|8
1753756800000|2025-07-29 02:40:00|8702.5|8677.5|8702.7|8677.7|8702.8|8677.8|8702.5|8677.5|5
1753757100000|2025-07-29 02:45:00|8702.8|8677.8|8702.7|8677.7|8702.8|8677.8|8702.7|8677.7|2
1753757400000|2025-07-29 02:50:00|8703.9|8678.9|8703.8|8678.8|8703.9|8678.9|8703.5|8678.5|9
1753757700000|2025-07-29 02:55:00|8703.6|8678.6|8703.8|8678.8|8703.8|8678.8|8703.6|8678.6|2
1753758000000|2025-07-29 03:00:00|8703.7|8678.7|8703.8|8678.8|8704.2|8679.2|8703.7|8678.7|12
1753758300000|2025-07-29 03:05:00|8703.7|8678.7|8703.7|8678.7|8703.9|8678.9|8703.5|8678.5|31
1753758600000|2025-07-29 03:10:00|8703.8|8678.8|8704.8|8679.8|8704.8|8679.8|8703.7|8678.7|35
1753758900000|2025-07-29 03:15:00|8705|8680|8705.9|8680.9|8706.2|8681.2|8704.7|8679.7|10
1753759200000|2025-07-29 03:20:00|8706|8681|8708.5|8683.5|8708.8|8683.8|8706|8681|48
1753759500000|2025-07-29 03:25:00|8703.6|8688.6|8709.9|8684.9|8710.3|8690.8|8703.5|8683.7|28
1753759800000|2025-07-29 03:30:00|8710|8685|8715.5|8690.5|8718.8|8697.6|8706|8685|175
1753760100000|2025-07-29 03:35:00|8715.7|8690.7|8712.5|8687.5|8716|8695.3|8707.1|8686.9|95
1753760400000|2025-07-29 03:40:00|8712.3|8687.3|8704.6|8689.6|8712.3|8692.1|8704.4|8684.5|54
1753760700000|2025-07-29 03:45:00|8704.4|8689.4|8702.9|8687.9|8709.2|8689.6|8702.9|8684|29
1753761000000|2025-07-29 03:50:00|8703|8688|8704.7|8689.7|8709.3|8690.2|8702.8|8684.2|47
1753761300000|2025-07-29 03:55:00|8704.5|8689.5|8709.3|8684.3|8709.6|8689.9|8704.2|8684.2|29
1753761600000|2025-07-29 04:00:00|8709.2|8684.2|8704.1|8689.1|8709.3|8689.5|8704|8684.2|37
1753761900000|2025-07-29 04:05:00|8704|8689|8702.6|8687.6|8708.2|8689|8701.6|8681.7|76
1753762200000|2025-07-29 04:10:00|8702.5|8687.5|8706.6|8691.6|8706.6|8691.6|8702.5|8687.5|53
1753762500000|2025-07-29 04:15:00|8706.5|8691.5|8711.7|8696.7|8717.4|8697|8706.1|8689.5|109
1753762800000|2025-07-29 04:20:00|8712|8697|8713.2|8698.2|8715.7|8698.5|8709.9|8690.5|96
1753763100000|2025-07-29 04:25:00|8713.6|8698.6|8714.6|8699.6|8720.2|8700.7|8713.6|8694|55
1753763400000|2025-07-29 04:30:00|8713.7|8698.7|8712.5|8697.5|8717.9|8698.7|8709.5|8689.5|114
1753763700000|2025-07-29 04:35:00|8712.4|8697.4|8710.1|8695.1|8718.1|8699.2|8709.7|8689.8|88
1753764000000|2025-07-29 04:40:00|8710.2|8695.2|8712.7|8687.7|8715.3|8695.2|8707.1|8687.1|56
1753764300000|2025-07-29 04:45:00|8712.9|8687.9|8709.3|8694.3|8713.9|8695|8707.7|8687.7|60
1753764600000|2025-07-29 04:50:00|8709.4|8694.4|8707.8|8692.8|8713.8|8695|8707.1|8687.7|89
1753764900000|2025-07-29 04:55:00|8707.6|8692.6|8707.7|8692.7|8713.2|8693.3|8707.5|8686.7|85
1753765200000|2025-07-29 05:00:00|8707.8|8692.8|8709.8|8694.8|8710.6|8695.6|8707.5|8692.5|58
1753765500000|2025-07-29 05:05:00|8710|8695|8710|8695|8710.4|8695.4|8709.8|8694.8|49
1753765800000|2025-07-29 05:10:00|8710.2|8695.2|8711|8696|8712.1|8697.1|8710.1|8695.1|48
1753766100000|2025-07-29 05:15:00|8711.1|8696.1|8710.2|8695.2|8711.2|8696.2|8710.2|8695.2|8
1753766400000|2025-07-29 05:20:00|8710.3|8695.3|8708.5|8693.5|8710.6|8695.6|8708.4|8693.4|27
1753766700000|2025-07-29 05:25:00|8708.6|8693.6|8709.8|8694.8|8710|8695|8708.3|8693.3|55
1753767000000|2025-07-29 05:30:00|8709.7|8694.7|8708.1|8693.1|8713.1|8694.8|8707.3|8687.4|57
1753767300000|2025-07-29 05:35:00|8708.2|8693.2|8710.3|8695.3|8710.3|8695.3|8707.9|8692.9|38
1753767600000|2025-07-29 05:40:00|8710.2|8695.2|8709.4|8694.4|8710.3|8695.3|8709.1|8694.1|28
1753767900000|2025-07-29 05:45:00|8709.3|8694.3|8709.5|8694.5|8709.6|8694.6|8708.4|8693.4|62
1753768200000|2025-07-29 05:50:00|8709.3|8694.3|8709|8694|8709.3|8694.3|8708.7|8693.7|12
1753768500000|2025-07-29 05:55:00|8709.1|8694.1|8712.7|8687.7|8713|8694.2|8707.7|8687.7|33
1753768800000|2025-07-29 06:00:00|8707.4|8692.4|8705.3|8690.3|8712.3|8692.4|8703.3|8681.3|101
1753769100000|2025-07-29 06:05:00|8709.7|8684.7|8706.3|8681.3|8710.3|8690.4|8702.5|8680.7|62
1753769400000|2025-07-29 06:10:00|8706.2|8681.2|8699.9|8684.9|8706.3|8686.6|8699.7|8680.7|43
1753769700000|2025-07-29 06:15:00|8700.3|8685.3|8702.3|8687.3|8702.4|8687.4|8700.3|8685.3|46
1753770000000|2025-07-29 06:20:00|8707.4|8682.4|8702.8|8687.8|8707.6|8687.8|8702.3|8682.4|26
1753770300000|2025-07-29 06:25:00|8702.7|8687.7|8704.3|8689.3|8710.1|8691.8|8702.5|8684.9|97
1753770600000|2025-07-29 06:30:00|8704.4|8689.4|8706.8|8691.8|8706.8|8691.8|8704.3|8689.3|83
1753770900000|2025-07-29 06:35:00|8706.7|8691.7|8707|8692|8707.1|8692.1|8706|8691|74
1753771200000|2025-07-29 06:40:00|8706.9|8691.9|8704.5|8689.5|8707.4|8692.4|8704.5|8689.5|48
1753771500000|2025-07-29 06:45:00|8704.6|8689.6|8706.3|8691.3|8711.5|8692.3|8704.5|8685.9|108
1753771800000|2025-07-29 06:50:00|8706.2|8691.2|8706.9|8691.9|8707.7|8692.7|8706.1|8691.1|75
1753772100000|2025-07-29 06:55:00|8707.1|8692.1|8709.6|8694.6|8713.8|8694.6|8707.1|8688|103
1753772400000|2025-07-29 07:00:00|8709.5|8694.5|8710.4|8695.4|8715.5|8695.5|8708.7|8690.2|68
1753772700000|2025-07-29 07:05:00|8710.3|8695.3|8711.8|8696.8|8712.1|8697.1|8710.3|8695.3|51
1753773000000|2025-07-29 07:10:00|8712|8697|8712.4|8697.4|8713.8|8698.8|8712|8697|46
1753773300000|2025-07-29 07:15:00|8712.5|8697.5|8710.8|8695.8|8713|8698|8710.6|8695.6|47
1753773600000|2025-07-29 07:20:00|8711|8696|8710.3|8695.3|8711|8696|8709.4|8694.4|26
1753773900000|2025-07-29 07:25:00|8710.6|8695.6|8714.8|8689.8|8716.4|8696.4|8709.8|8689.8|43
1753774200000|2025-07-29 07:30:00|8714.7|8689.7|8709.5|8694.5|8714.7|8694.6|8708.2|8688.9|50
1753774500000|2025-07-29 07:35:00|8709.6|8694.6|8711.2|8696.2|8712|8697|8709.6|8694.6|58
1753774800000|2025-07-29 07:40:00|8711.3|8696.3|8711.6|8696.6|8711.6|8696.6|8710.9|8695.9|26
1753775100000|2025-07-29 07:45:00|8711.5|8696.5|8713.4|8698.4|8713.5|8698.5|8711|8696|58
1753775400000|2025-07-29 07:50:00|8713.5|8698.5|8710.1|8695.1|8716.3|8698.5|8709.5|8691.3|65
1753775700000|2025-07-29 07:55:00|8710.2|8695.2|8707.4|8692.4|8714.7|8695.4|8706.6|8689.7|72
1753776000000|2025-07-29 08:00:00|8707.6|8692.6|8706.1|8691.1|8712.4|8692.9|8706|8686.7|57
1753776300000|2025-07-29 08:05:00|8706.2|8691.2|8706.9|8691.9|8707|8692|8706|8691|54
1753776600000|2025-07-29 08:10:00|8706.7|8691.7|8706|8691|8706.7|8691.7|8705.9|8690.9|45
1753776900000|2025-07-29 08:15:00|8705.9|8690.9|8705.6|8690.6|8706.2|8691.2|8704.9|8689.9|46
1753777200000|2025-07-29 08:20:00|8705.7|8690.7|8708.2|8693.2|8708.2|8693.2|8705.7|8690.7|35
1753777500000|2025-07-29 08:25:00|8708.1|8693.1|8707.3|8692.3|8708.1|8693.1|8707.2|8692.2|34
1753777800000|2025-07-29 08:30:00|8707.4|8692.4|8713.6|8688.6|8713.8|8692.8|8707.3|8687.7|34
1753778100000|2025-07-29 08:35:00|8713.5|8688.5|8712.4|8687.4|8713.8|8688.8|8712.1|8687.1|35
1753778400000|2025-07-29 08:40:00|8712.3|8687.3|8713.4|8688.4|8713.8|8688.8|8712.3|8687.3|29
1753778700000|2025-07-29 08:45:00|8713.5|8688.5|8715|8690|8715.3|8690.3|8713.5|8688.5|61
1753779000000|2025-07-29 08:50:00|8714.6|8689.6|8714.3|8689.3|8714.6|8689.6|8713.3|8688.3|31
1753779300000|2025-07-29 08:55:00|8714.2|8689.2|8710|8695|8714.2|8695|8709|8689.1|26
1753779600000|2025-07-29 09:00:00|8709.9|8694.9|8708.9|8693.9|8710|8695|8708.5|8693.5|33
1753779900000|2025-07-29 09:05:00|8709|8694|8715|8690|8715.3|8695.2|8709|8689.9|31
1753780200000|2025-07-29 09:10:00|8714.9|8689.9|8714.6|8689.6|8715|8690|8714.1|8689.1|28
1753780500000|2025-07-29 09:15:00|8714.9|8689.9|8715.8|8690.8|8716|8691|8714.6|8689.6|33
1753780800000|2025-07-29 09:20:00|8715.9|8690.9|8710.4|8695.4|8716|8695.7|8710|8690.1|34
1753781100000|2025-07-29 09:25:00|8710.6|8695.6|8708.6|8693.6|8710.8|8695.8|8708.4|8693.4|48
1753781400000|2025-07-29 09:30:00|8708.7|8693.7|8708.4|8693.4|8709.1|8694.1|8708|8693|39
1753781700000|2025-07-29 09:35:00|8708.6|8693.6|8712.8|8687.8|8712.8|8693.6|8707.7|8687.2|24
1753782000000|2025-07-29 09:40:00|8712.3|8687.3|8707.9|8692.9|8712.3|8693|8707|8687|54
1753782300000|2025-07-29 09:45:00|8707.8|8692.8|8707.4|8692.4|8707.9|8692.9|8707|8692|63
1753782600000|2025-07-29 09:50:00|8707.3|8692.3|8704.9|8689.9|8707.6|8692.6|8703.1|8688.1|43
1753782900000|2025-07-29 09:55:00|8705.1|8690.1|8703.4|8688.4|8706|8691|8703.4|8688.4|72
1753783200000|2025-07-29 10:00:00|8703.5|8688.5|8703.1|8688.1|8704|8689|8702.7|8687.7|19
1753783500000|2025-07-29 10:05:00|8703.7|8688.7|8704.4|8689.4|8705|8690|8702.8|8687.8|47
1753783800000|2025-07-29 10:10:00|8704.3|8689.3|8703.4|8688.4|8704.4|8689.4|8703.3|8688.3|26
1753784100000|2025-07-29 10:15:00|8703.3|8688.3|8707.6|8682.6|8707.6|8688.4|8701.9|8682|15
1753784400000|2025-07-29 10:20:00|8707.5|8682.5|8707.4|8682.4|8707.6|8682.6|8706.6|8681.6|36
1753784700000|2025-07-29 10:25:00|8707.2|8682.2|8706.5|8681.5|8707.6|8682.6|8706.5|8681.5|15
1753785000000|2025-07-29 10:30:00|8706.4|8681.4|8707|8682|8707|8682|8706.1|8681.1|14
1753785300000|2025-07-29 10:35:00|8707.1|8682.1|8706.6|8681.6|8707.6|8682.6|8706.5|8681.5|27
1753785600000|2025-07-29 10:40:00|8706.7|8681.7|8702|8687|8707.4|8687.6|8702|8681.6|26
1753785900000|2025-07-29 10:45:00|8702.1|8687.1|8703.1|8688.1|8707.3|8688.4|8701.9|8681.9|30
1753786200000|2025-07-29 10:50:00|8703.2|8688.2|8703|8688|8708.4|8688.4|8702.7|8683.1|41
1753786500000|2025-07-29 10:55:00|8703.2|8688.2|8707.7|8682.7|8707.9|8688.3|8702.6|8682.7|51
1753786800000|2025-07-29 11:00:00|8707.9|8682.9|8702|8687|8707.9|8688|8702|8682.1|58
1753787100000|2025-07-29 11:05:00|8702.1|8687.1|8702.9|8687.9|8707.9|8688|8702.1|8682.4|59
1753787400000|2025-07-29 11:10:00|8702.8|8687.8|8703.9|8688.9|8704.4|8689.4|8702.7|8687.7|62
1753787700000|2025-07-29 11:15:00|8703.8|8688.8|8702.8|8687.8|8703.8|8688.8|8702.8|8687.8|43
1753788000000|2025-07-29 11:20:00|8702.9|8687.9|8707.3|8682.3|8707.3|8687.9|8702.1|8682.2|26
1753788300000|2025-07-29 11:25:00|8702.2|8687.2|8702.7|8687.7|8707.8|8687.8|8702|8682.1|59
1753788600000|2025-07-29 11:30:00|8702.6|8687.6|8704.4|8689.4|8707.9|8689.4|8702.6|8682.4|14
1753788900000|2025-07-29 11:35:00|8704.2|8689.2|8704.9|8689.9|8709.5|8690.2|8704|8684.3|26
1753789200000|2025-07-29 11:40:00|8705|8690|8704.9|8689.9|8705.2|8690.2|8704.9|8689.9|4
1753789500000|2025-07-29 11:45:00|8705.5|8690.5|8705.3|8690.3|8705.5|8690.5|8705.2|8690.2|6
1753789800000|2025-07-29 11:50:00|8705.1|8690.1|8705.1|8690.1|8705.3|8690.3|8704.9|8689.9|30
1753790100000|2025-07-29 11:55:00|8705.8|8690.8|8710.8|8685.8|8710.9|8691.3|8705.7|8685.8|35
1753790400000|2025-07-29 12:00:00|8710.7|8685.7|8711.1|8686.1|8711.3|8686.3|8710.7|8685.7|14
1753790700000|2025-07-29 12:05:00|8711.7|8686.7|8711.9|8686.9|8712.1|8687.1|8711|8686|21
1753791000000|2025-07-29 12:10:00|8711.8|8686.8|8705.4|8690.4|8711.9|8690.5|8704|8684.7|48
1753791300000|2025-07-29 12:15:00|8705.1|8690.1|8705.9|8690.9|8706.5|8691.5|8704.9|8689.9|19
1753791600000|2025-07-29 12:20:00|8706|8691|8710.2|8685.2|8711|8691|8705.7|8685|52
1753791900000|2025-07-29 12:25:00|8710|8685|8710.2|8685.2|8710.2|8685.2|8709.7|8684.7|15
1753792200000|2025-07-29 12:30:00|8710.4|8685.4|8707|8692|8710.8|8692.3|8706.1|8685.3|34
1753792500000|2025-07-29 12:35:00|8707.1|8692.1|8706.8|8691.8|8707.1|8692.1|8706.6|8691.6|6
1753792800000|2025-07-29 12:40:00|8706.4|8691.4|8706|8691|8711.7|8692|8705.8|8685.8|40
1753793100000|2025-07-29 12:45:00|8706.4|8691.4|8706.3|8691.3|8706.5|8691.5|8706.3|8691.3|4
1753793400000|2025-07-29 12:50:00|8706.4|8691.4|8706.4|8691.4|8706.5|8691.5|8706|8691|18
1753793700000|2025-07-29 12:55:00|8706.5|8691.5|8712.5|8687.5|8712.5|8691.8|8706.4|8686.8|19
1753794000000|2025-07-29 13:00:00|8712.6|8687.6|8706.1|8691.1|8713.4|8691.9|8705.9|8686.7|56
1753794300000|2025-07-29 13:05:00|8705.8|8690.8|8711.9|8686.9|8712.1|8691.3|8705.8|8686.6|32
1753794600000|2025-07-29 13:10:00|8712|8687|8718.6|8693.6|8722.9|8697.9|8711.9|8686.9|131
1753794900000|2025-07-29 13:15:00|8718.5|8693.5|8721.7|8696.7|8721.8|8699.4|8713.9|8692.1|114
1753795200000|2025-07-29 13:20:00|8721.8|8696.8|8718.5|8703.5|8727.6|8704.4|8718.5|8696.6|156
1753795500000|2025-07-29 13:25:00|8718.3|8703.3|8722.5|8697.5|8722.5|8704|8717|8697|62
1753795800000|2025-07-29 13:30:00|8722.6|8697.6|8723.8|8698.8|8724.8|8699.8|8722.5|8697.5|76
1753796100000|2025-07-29 13:35:00|8724|8699|8725.8|8700.8|8727.3|8702.3|8723.9|8698.9|73
1753796400000|2025-07-29 13:40:00|8725.7|8700.7|8718.7|8703.7|8726.1|8704.8|8718.3|8699.7|69
1753796700000|2025-07-29 13:45:00|8718.3|8703.3|8720.9|8695.9|8721.5|8703.8|8716.4|8695.9|98
1753797000000|2025-07-29 13:50:00|8720.8|8695.8|8720.8|8695.8|8721.6|8696.6|8720.3|8695.3|66
1753797300000|2025-07-29 13:55:00|8720.7|8695.7|8720.8|8695.8|8721|8696|8720.3|8695.3|44
1753797600000|2025-07-29 14:00:00|8720.7|8695.7|8725|8700|8725|8700|8720|8695|64
1753797900000|2025-07-29 14:05:00|8724.9|8699.9|8725.8|8700.8|8726|8701|8724.4|8699.4|53
1753798200000|2025-07-29 14:10:00|8725.7|8700.7|8725.9|8700.9|8726|8701|8725.4|8700.4|36
1753798500000|2025-07-29 14:15:00|8725.8|8700.8|8726|8701|8728.3|8703.3|8725.6|8700.6|73
1753798800000|2025-07-29 14:20:00|8726.3|8701.3|8725.8|8700.8|8726.7|8701.7|8725.6|8700.6|23
1753799100000|2025-07-29 14:25:00|8725.7|8700.7|8721.5|8706.5|8726.2|8706.6|8720.5|8700.6|65
1753799400000|2025-07-29 14:30:00|8721.4|8706.4|8722.1|8707.1|8727.1|8707.4|8721.4|8701.7|73
1753799700000|2025-07-29 14:35:00|8722|8707|8720|8705|8727.3|8707.3|8719.8|8701.2|88
1753800000000|2025-07-29 14:40:00|8720.1|8705.1|8721.8|8706.8|8721.9|8706.9|8720|8705|41
1753800300000|2025-07-29 14:45:00|8721.7|8706.7|8728.9|8703.9|8728.9|8708.3|8721.6|8703|49
1753800600000|2025-07-29 14:50:00|8729|8704|8734.2|8709.2|8734.3|8709.3|8728.8|8703.8|130
1753800900000|2025-07-29 14:55:00|8734.1|8709.1|8733.6|8708.6|8734.3|8714|8728.7|8708.2|63
1753801200000|2025-07-29 15:00:00|8733.8|8708.8|8735.5|8710.5|8739|8716.9|8729.2|8708.8|84
1753801500000|2025-07-29 15:05:00|8735.4|8710.4|8731.4|8716.4|8735.5|8716.4|8730.3|8710.4|21
1753801800000|2025-07-29 15:10:00|8731.2|8716.2|8732.2|8717.2|8737.7|8717.8|8731.1|8712.4|82
1753802100000|2025-07-29 15:15:00|8732.1|8717.1|8734.5|8719.5|8740|8720.1|8732.1|8714.5|49
1753802400000|2025-07-29 15:20:00|8734.6|8719.6|8741|8716|8741|8721.4|8734.6|8715.9|52
1753802700000|2025-07-29 15:25:00|8740.9|8715.9|8742.5|8717.5|8742.5|8722.4|8735.6|8715.9|31
1753803000000|2025-07-29 15:30:00|8742.6|8717.6|8739.9|8724.9|8744.9|8725|8739.9|8717.6|101
1753803300000|2025-07-29 15:35:00|8740.9|8725.9|8745.9|8720.9|8745.9|8726.1|8739.3|8719.3|36
1753803600000|2025-07-29 15:40:00|8741|8726|8745.8|8720.8|8747.3|8727.8|8740.8|8720.5|53
1753803900000|2025-07-29 15:45:00|8745.9|8720.9|8740.4|8725.4|8745.9|8725.6|8740.2|8720.3|29
1753804200000|2025-07-29 15:50:00|8740.3|8725.3|8738.8|8723.8|8743.8|8725.4|8738.1|8718.3|41
1753804500000|2025-07-29 15:55:00|8738.9|8723.9|8735.9|8720.9|8738.9|8723.9|8735.6|8720.6|132
1753804800000|2025-07-29 16:00:00|8735.8|8720.8|8735|8720|8735.8|8720.8|8734.8|8719.8|147
1753805100000|2025-07-29 16:05:00|8734.8|8719.8|8732.8|8717.8|8738.2|8719.8|8732.6|8712.6|32
1753805400000|2025-07-29 16:10:00|8732.9|8717.9|8732.3|8717.3|8733.2|8718.2|8732.2|8717.2|32
1753805700000|2025-07-29 16:15:00|8732.1|8717.1|8735.9|8710.9|8738.2|8718.1|8731.2|8710.7|50
1753806000000|2025-07-29 16:20:00|8731|8716|8735.3|8710.3|8735.3|8716|8730.3|8710.2|9
1753806300000|2025-07-29 16:25:00|8734.5|8709.5|8733.7|8708.7|8735.3|8710.3|8733.6|8708.6|105
1753806600000|2025-07-29 16:30:00|8733.6|8708.6|8732.9|8707.9|8733.6|8708.6|8732.4|8707.4|95
1753806900000|2025-07-29 16:35:00|8732.7|8707.7|8733.2|8708.2|8733.3|8708.3|8731.3|8706.3|38
1753807200000|2025-07-29 16:40:00|8733.1|8708.1|8733.2|8708.2|8734.3|8709.3|8733.1|8708.1|29
1753807500000|2025-07-29 16:45:00|8733.1|8708.1|8732.3|8707.3|8733.1|8708.1|8731.8|8706.8|21
1753807800000|2025-07-29 16:50:00|8732.4|8707.4|8733|8708|8734|8709|8732.3|8707.3|29
1753808100000|2025-07-29 16:55:00|8733.1|8708.1|8733.8|8708.8|8733.9|8708.9|8733.1|8708.1|43
1753808400000|2025-07-29 17:00:00|8734|8709|8734.6|8709.6|8735.7|8710.7|8734|8709|84
1753808700000|2025-07-29 17:05:00|8734.7|8709.7|8734.7|8709.7|8735.4|8710.4|8734.5|8709.5|23
1753809000000|2025-07-29 17:10:00|8734.6|8709.6|8734|8709|8734.7|8709.7|8734|8709|22
1753809300000|2025-07-29 17:15:00|8734.1|8709.1|8733|8708|8734.6|8709.6|8733|8708|38
1753809600000|2025-07-29 17:20:00|8733.1|8708.1|8732.3|8707.3|8734|8709|8731.7|8706.7|72
1753809900000|2025-07-29 17:25:00|8732.4|8707.4|8733.8|8708.8|8733.9|8708.9|8732.3|8707.3|51
1753810200000|2025-07-29 17:30:00|8734|8709|8732.7|8707.7|8734.3|8709.3|8732.5|8707.5|29
1753810500000|2025-07-29 17:35:00|8732.8|8707.8|8732.9|8707.9|8733.2|8708.2|8732.5|8707.5|43
1753810800000|2025-07-29 17:40:00|8732.8|8707.8|8733.8|8708.8|8735|8710|8732.7|8707.7|52
1753811100000|2025-07-29 17:45:00|8733.9|8708.9|8734|8709|8734.4|8709.4|8732.8|8707.8|41
1753811400000|2025-07-29 17:50:00|8733.5|8708.5|8733.1|8708.1|8733.7|8708.7|8733|8708|48
1753811700000|2025-07-29 17:55:00|8733|8708|8733.1|8708.1|8733.9|8708.9|8732.4|8707.4|35
1753812000000|2025-07-29 18:00:00|8733|8708|8734.4|8709.4|8734.6|8709.6|8732|8707|42
1753812300000|2025-07-29 18:05:00|8734.3|8709.3|8734.7|8709.7|8735.1|8710.1|8734.3|8709.3|19
1753812600000|2025-07-29 18:10:00|8734.6|8709.6|8734.5|8709.5|8734.6|8709.6|8734.5|8709.5|2
1753812900000|2025-07-29 18:15:00|8734.3|8709.3|8734.4|8709.4|8734.4|8709.4|8734|8709|5
1753813200000|2025-07-29 18:20:00|8734.3|8709.3|8734.3|8709.3|8734.4|8709.4|8734.3|8709.3|5
1753813500000|2025-07-29 18:25:00|8734.4|8709.4|8733.1|8708.1|8734.4|8709.4|8733|8708|10
1753813800000|2025-07-29 18:30:00|8732.5|8707.5|8731.1|8706.1|8732.5|8707.5|8731.1|8706.1|14
1753814100000|2025-07-29 18:35:00|8730.9|8705.9|8731.1|8706.1|8731.1|8706.1|8730.6|8705.6|6
1753814400000|2025-07-29 18:40:00|8730.7|8705.7|8731.1|8706.1|8731.1|8706.1|8730.7|8705.7|8
1753814700000|2025-07-29 18:45:00|8731|8706|8731.3|8706.3|8731.3|8706.3|8731|8706|4
1753815000000|2025-07-29 18:50:00|8731.5|8706.5|8731.7|8706.7|8732.5|8707.5|8731.5|8706.5|15
1753815300000|2025-07-29 18:55:00|8731.9|8706.9|8732.1|8707.1|8732.1|8707.1|8731.7|8706.7|23
1753815600000|2025-07-29 19:00:00|8731.9|8706.9|8731|8706|8732|8707|8729.3|8704.3|47
1753815900000|2025-07-29 19:05:00|8731.1|8706.1|8731.1|8706.1|8731.2|8706.2|8731|8706|5
1753816200000|2025-07-29 19:10:00|8731.2|8706.2|8731|8706|8731.3|8706.3|8730.9|8705.9|9
1753816500000|2025-07-29 19:15:00|8731.1|8706.1|8730.9|8705.9|8731.1|8706.1|8730.9|8705.9|3
1753816800000|2025-07-29 19:20:00|8730.8|8705.8|8730.4|8705.4|8730.9|8705.9|8730.4|8705.4|8
1753817100000|2025-07-29 19:25:00|8730.5|8705.5|8730.3|8705.3|8730.5|8705.5|8730.3|8705.3|3
1753817400000|2025-07-29 19:30:00|8730.5|8705.5|8731|8706|8731|8706|8730.4|8705.4|5
1753817700000|2025-07-29 19:35:00|8731.1|8706.1|8731.7|8706.7|8731.7|8706.7|8731.1|8706.1|5
1753818000000|2025-07-29 19:40:00|8731.6|8706.6|8733.4|8708.4|8733.8|8708.8|8731.6|8706.6|37
1753818300000|2025-07-29 19:45:00|8733.6|8708.6|8732.6|8707.6|8733.6|8708.6|8732.5|8707.5|16
1753818600000|2025-07-29 19:50:00|8732.5|8707.5|8732|8707|8732.5|8707.5|8732|8707|4
1753818900000|2025-07-29 19:55:00|8732.1|8707.1|8732|8707|8732.1|8707.1|8732|8707|20
1753837200000|2025-07-30 01:00:00|8730.7|8705.7|8725.6|8710.6|8731|8710.6|8725.6|8705.7|15
1753837800000|2025-07-30 01:10:00|8730.9|8705.9|8731.6|8706.6|8731.6|8706.6|8730.9|8705.9|25
1753838400000|2025-07-30 01:20:00|8738.1|8713.1|8737.6|8712.6|8739|8714|8737.3|8712.3|23
1753838700000|2025-07-30 01:25:00|8738.2|8713.2|8736|8711|8738.2|8713.2|8730.7|8705.7|155
1753839000000|2025-07-30 01:30:00|8733.8|8708.8|8733.1|8708.1|8734|8709|8730.4|8705.4|213
1753839300000|2025-07-30 01:35:00|8733.3|8708.3|8736.1|8711.1|8736.1|8711.1|8732.5|8707.5|93
1753839600000|2025-07-30 01:40:00|8736.2|8711.2|8735.7|8710.7|8736.9|8711.9|8735.5|8710.5|71
1753839900000|2025-07-30 01:45:00|8735.9|8710.9|8735.8|8710.8|8737|8712|8735.5|8710.5|46
1753840200000|2025-07-30 01:50:00|8735.9|8710.9|8735.9|8710.9|8735.9|8710.9|8735.9|8710.9|1
1753840500000|2025-07-30 01:55:00|8736|8711|8735.9|8710.9|8736|8711|8735.8|8710.8|4
1753840800000|2025-07-30 02:00:00|8736.1|8711.1|8736.2|8711.2|8736.7|8711.7|8735.9|8710.9|79
1753841100000|2025-07-30 02:05:00|8735.9|8710.9|8735.9|8710.9|8736.2|8711.2|8735.8|8710.8|12
1753841400000|2025-07-30 02:10:00|8735.8|8710.8|8735.9|8710.9|8736|8711|8735.7|8710.7|4
1753841700000|2025-07-30 02:15:00|8736.1|8711.1|8736.1|8711.1|8736.1|8711.1|8735.9|8710.9|5
1753842000000|2025-07-30 02:20:00|8736.4|8711.4|8736.1|8711.1|8736.4|8711.4|8736.1|8711.1|5
1753842300000|2025-07-30 02:25:00|8736.3|8711.3|8736.4|8711.4|8736.7|8711.7|8736.3|8711.3|9
1753842600000|2025-07-30 02:30:00|8736.3|8711.3|8735.9|8710.9|8736.5|8711.5|8735.9|8710.9|107
1753842900000|2025-07-30 02:35:00|8736.2|8711.2|8736.1|8711.1|8736.2|8711.2|8735.9|8710.9|3
1753843200000|2025-07-30 02:40:00|8735.9|8710.9|8734.2|8709.2|8736.1|8711.1|8733.9|8708.9|27
1753843500000|2025-07-30 02:45:00|8733.6|8708.6|8735.2|8710.2|8735.3|8710.3|8733.5|8708.5|79
1753843800000|2025-07-30 02:50:00|8734.7|8709.7|8736.9|8711.9|8736.9|8711.9|8734.7|8709.7|88
1753844100000|2025-07-30 02:55:00|8736.3|8711.3|8740.9|8715.9|8740.9|8715.9|8735.7|8710.7|120
1753844400000|2025-07-30 03:00:00|8740.3|8715.3|8739.3|8714.3|8740.9|8715.9|8736.9|8711.9|299
1753844700000|2025-07-30 03:05:00|8739.4|8714.4|8740.5|8715.5|8742.1|8717.1|8738.9|8713.9|94
1753845000000|2025-07-30 03:10:00|8740.2|8715.2|8738.9|8713.9|8740.4|8715.4|8738.3|8713.3|55
1753845300000|2025-07-30 03:15:00|8739|8714|8737.6|8712.6|8739.2|8714.2|8736.9|8711.9|44
1753845600000|2025-07-30 03:20:00|8737.7|8712.7|8739.5|8714.5|8739.7|8714.7|8736.7|8711.7|56
1753845900000|2025-07-30 03:25:00|8739.3|8714.3|8738|8713|8739.6|8714.6|8737.7|8712.7|35
1753846200000|2025-07-30 03:30:00|8738.3|8713.3|8731.4|8716.4|8741.1|8723.6|8729.7|8711.4|199
1753846500000|2025-07-30 03:35:00|8731.5|8716.5|8730.7|8715.7|8732.5|8717.5|8728.3|8713.3|128
1753846800000|2025-07-30 03:40:00|8730.9|8715.9|8731.9|8716.9|8732.8|8717.8|8730.1|8715.1|77
1753847100000|2025-07-30 03:45:00|8732|8717|8736.4|8721.4|8740.3|8721.9|8731.9|8713.4|87
1753847400000|2025-07-30 03:50:00|8736.5|8721.5|8734|8719|8740.8|8721.5|8733|8714|86
1753847700000|2025-07-30 03:55:00|8734.4|8719.4|8739.8|8724.8|8739.8|8724.8|8734.4|8719.4|88
1753848000000|2025-07-30 04:00:00|8739.7|8724.7|8738.7|8723.7|8747.6|8727.3|8738|8719|182
1753848300000|2025-07-30 04:05:00|8739.1|8724.1|8744.1|8719.1|8744.9|8725.4|8738.5|8718.9|92
1753848600000|2025-07-30 04:10:00|8744.2|8719.2|8741.2|8726.2|8746.7|8726.2|8738.5|8718.3|107
1753848900000|2025-07-30 04:15:00|8741.8|8726.8|8739.7|8724.7|8747.8|8726.8|8739.7|8719.7|95
1753849200000|2025-07-30 04:20:00|8740|8725|8742.1|8727.1|8742.7|8727.7|8739.9|8724.9|64
1753849500000|2025-07-30 04:25:00|8742.4|8727.4|8743.2|8728.2|8748.3|8729.2|8742|8723|72
1753849800000|2025-07-30 04:30:00|8743.5|8728.5|8743|8728|8748.8|8730|8742.2|8722.1|99
1753850100000|2025-07-30 04:35:00|8743.1|8728.1|8752.8|8727.8|8753.4|8731.2|8743|8725.3|113
1753850400000|2025-07-30 04:40:00|8752.9|8727.9|8750.7|8725.7|8753|8733.1|8745.6|8725.7|99
1753850700000|2025-07-30 04:45:00|8750.6|8725.6|8747|8732|8752|8732.6|8745.1|8725.6|100
1753851000000|2025-07-30 04:50:00|8747.1|8732.1|8746.2|8731.2|8752.8|8733|8745.9|8726.7|64
1753851300000|2025-07-30 04:55:00|8746.4|8731.4|8748.1|8733.1|8752.9|8733.4|8746.4|8727.2|87
1753851600000|2025-07-30 05:00:00|8748.3|8733.3|8748.5|8733.5|8754.8|8735|8747.9|8728.9|91
1753851900000|2025-07-30 05:05:00|8748.4|8733.4|8746.4|8731.4|8748.5|8733.5|8746.2|8731.2|69
1753852200000|2025-07-30 05:10:00|8746.5|8731.5|8748.6|8733.6|8748.7|8733.7|8745.7|8730.7|71
1753852500000|2025-07-30 05:15:00|8748.5|8733.5|8748.6|8733.6|8748.9|8733.9|8748|8733|48
1753852800000|2025-07-30 05:20:00|8748.5|8733.5|8748.3|8733.3|8749|8734|8748|8733|28
1753853100000|2025-07-30 05:25:00|8748.4|8733.4|8750.8|8725.8|8752.3|8733.4|8745.1|8724.7|81
1753853400000|2025-07-30 05:30:00|8746.2|8731.2|8744.9|8729.9|8747.4|8732.4|8744.7|8729.7|50
1753853700000|2025-07-30 05:35:00|8744.7|8729.7|8746|8731|8751.1|8731.5|8744.3|8724.7|61
1753854000000|2025-07-30 05:40:00|8745.5|8730.5|8745.4|8730.4|8745.5|8730.5|8744.4|8729.4|43
1753854300000|2025-07-30 05:45:00|8745.6|8730.6|8747.6|8732.6|8747.6|8732.6|8745.3|8730.3|77
1753854600000|2025-07-30 05:50:00|8747.5|8732.5|8746.8|8731.8|8751.9|8734.2|8746.8|8726.8|58
1753854900000|2025-07-30 05:55:00|8746.7|8731.7|8747|8732|8747|8732|8745|8730|43
1753855200000|2025-07-30 06:00:00|8746.9|8731.9|8748.1|8733.1|8753.5|8735|8746.7|8727.5|99
1753855500000|2025-07-30 06:05:00|8748.5|8733.5|8748.1|8733.1|8755|8735|8747.5|8728.4|91
1753855800000|2025-07-30 06:10:00|8748.2|8733.2|8748.8|8733.8|8755.4|8735.4|8748.1|8729.8|53
1753856100000|2025-07-30 06:15:00|8748.6|8733.6|8751.5|8736.5|8752.1|8737.1|8748.6|8733.6|90
1753856400000|2025-07-30 06:20:00|8751.4|8736.4|8751.3|8736.3|8752.3|8737.3|8751.2|8736.2|83
1753856700000|2025-07-30 06:25:00|8751.2|8736.2|8758|8733|8758|8739.4|8751.1|8732.8|107
1753857000000|2025-07-30 06:30:00|8758.1|8733.1|8753.4|8738.4|8758.7|8738.8|8752.5|8732.4|62
1753857300000|2025-07-30 06:35:00|8753.2|8738.2|8752.1|8737.1|8754.7|8739.7|8752.1|8737.1|65
1753857600000|2025-07-30 06:40:00|8752|8737|8750.8|8735.8|8756.3|8737.1|8750.4|8730.7|43
1753857900000|2025-07-30 06:45:00|8751.2|8736.2|8752.2|8737.2|8753.3|8738.3|8751|8736|52
1753858200000|2025-07-30 06:50:00|8752|8737|8751.4|8736.4|8752.5|8737.5|8751.1|8736.1|57
1753858500000|2025-07-30 06:55:00|8751.7|8736.7|8752.6|8737.6|8752.6|8737.6|8750.3|8735.3|44
1753858800000|2025-07-30 07:00:00|8752.7|8737.7|8760|8745|8764.8|8745.7|8752.7|8734.1|135
1753859100000|2025-07-30 07:05:00|8759.9|8744.9|8758.9|8743.9|8767.1|8748.5|8757.3|8739.2|125
1753859400000|2025-07-30 07:10:00|8759|8744|8762.6|8747.6|8769.7|8748.5|8758.8|8740.3|79
1753859700000|2025-07-30 07:15:00|8762.7|8747.7|8761|8746|8766.8|8748.6|8760.9|8741.6|88
1753860000000|2025-07-30 07:20:00|8761.2|8746.2|8762.2|8747.2|8769.9|8749.7|8761.2|8743.4|98
1753860300000|2025-07-30 07:25:00|8761.9|8746.9|8764.4|8739.4|8766.3|8747.7|8760.6|8739.2|112
1753860600000|2025-07-30 07:30:00|8764.3|8739.3|8763.4|8738.4|8765.3|8740.3|8762.7|8737.7|66
1753860900000|2025-07-30 07:35:00|8763.5|8738.5|8762.9|8737.9|8763.9|8738.9|8759.9|8734.9|107
1753861200000|2025-07-30 07:40:00|8762.7|8737.7|8760.2|8745.2|8763.8|8746.2|8757.9|8737.7|119
1753861500000|2025-07-30 07:45:00|8760|8745|8759.7|8744.7|8760.2|8745.2|8757.7|8742.7|50
1753861800000|2025-07-30 07:50:00|8759.8|8744.8|8759.3|8744.3|8764.4|8746.3|8759|8739.4|71
1753862100000|2025-07-30 07:55:00|8759.4|8744.4|8758.9|8743.9|8761.2|8746.2|8757.8|8742.8|94
1753862400000|2025-07-30 08:00:00|8758.7|8743.7|8765|8740|8765.6|8743.9|8758.7|8738.6|100
1753862700000|2025-07-30 08:05:00|8764.8|8739.8|8761|8746|8766.1|8747.4|8759.8|8739.8|83
1753863000000|2025-07-30 08:10:00|8761.2|8746.2|8760.8|8745.8|8762|8747|8760.3|8745.3|93
1753863300000|2025-07-30 08:15:00|8760.6|8745.6|8768.5|8743.5|8769.6|8749|8760.3|8742.4|97
1753863600000|2025-07-30 08:20:00|8768.4|8743.4|8765.7|8750.7|8771.2|8751|8765.5|8743.4|145
1753863900000|2025-07-30 08:25:00|8765.8|8750.8|8771.7|8746.7|8772|8750.8|8763.5|8744.3|119
1753864200000|2025-07-30 08:30:00|8771.8|8746.8|8766.2|8751.2|8773.1|8752.7|8765.8|8746.1|103
1753864500000|2025-07-30 08:35:00|8766.3|8751.3|8770.2|8745.2|8770.6|8751.7|8763.8|8743.7|109
1753864800000|2025-07-30 08:40:00|8770.1|8745.1|8763.9|8748.9|8770.9|8750.5|8763.2|8743.2|97
1753865100000|2025-07-30 08:45:00|8764|8749|8762.6|8747.6|8768|8749|8762.6|8742.9|76
1753865400000|2025-07-30 08:50:00|8762.5|8747.5|8762.7|8747.7|8768.2|8748.8|8761.8|8742.7|87
1753865700000|2025-07-30 08:55:00|8762.5|8747.5|8768.5|8743.5|8768.6|8748|8761.6|8742.3|72
1753866000000|2025-07-30 09:00:00|8768.2|8743.2|8771.9|8746.9|8772.1|8747.1|8768.1|8743.1|83
1753866300000|2025-07-30 09:05:00|8772|8747|8768.4|8753.4|8772.3|8754.2|8766.8|8746.3|75
1753866600000|2025-07-30 09:10:00|8768.5|8753.5|8769.3|8754.3|8775.6|8755.9|8768.5|8749.4|103
1753866900000|2025-07-30 09:15:00|8769.2|8754.2|8770|8755|8770.2|8755.2|8769.2|8754.2|45
1753867200000|2025-07-30 09:20:00|8770.1|8755.1|8771.3|8756.3|8771.7|8756.7|8770|8755|100
1753867500000|2025-07-30 09:25:00|8771.1|8756.1|8771.7|8756.7|8773.9|8758.9|8771|8756|52
1753867800000|2025-07-30 09:30:00|8771.8|8756.8|8777.2|8752.2|8777.6|8757.8|8770|8751.3|102
1753868100000|2025-07-30 09:35:00|8777|8752|8775.2|8760.2|8780.2|8761|8774|8752|80
1753868400000|2025-07-30 09:40:00|8775|8760|8771.9|8756.9|8778.6|8760.2|8771.7|8750.7|115
1753868700000|2025-07-30 09:45:00|8771.7|8756.7|8771|8756|8777.3|8757.4|8770.5|8750.9|82
1753869000000|2025-07-30 09:50:00|8770.8|8755.8|8769.5|8754.5|8772.1|8757.1|8769.5|8754.5|50
1753869300000|2025-07-30 09:55:00|8769.6|8754.6|8770.5|8745.5|8770.5|8754.9|8764.8|8745.2|105
1753869600000|2025-07-30 10:00:00|8770.6|8745.6|8766.3|8751.3|8772.6|8753.2|8766.2|8745.2|108
1753869900000|2025-07-30 10:05:00|8766.4|8751.4|8766.3|8751.3|8771.6|8751.6|8765.3|8746.1|60
1753870200000|2025-07-30 10:10:00|8766.2|8751.2|8767.2|8752.2|8767.4|8752.4|8766.1|8751.1|37
1753870500000|2025-07-30 10:15:00|8767.1|8752.1|8766.4|8751.4|8767.1|8752.1|8766.1|8751.1|28
1753870800000|2025-07-30 10:20:00|8766.3|8751.3|8773.5|8748.5|8773.6|8751.9|8766.3|8746.7|19
1753871100000|2025-07-30 10:25:00|8773.7|8748.7|8774.3|8749.3|8774.7|8749.7|8773.5|8748.5|36
1753871400000|2025-07-30 10:30:00|8774.4|8749.4|8772.9|8747.9|8774.9|8749.9|8772.8|8747.8|39
1753871700000|2025-07-30 10:35:00|8772.6|8747.6|8774.6|8749.6|8775|8750|8772.2|8747.2|65
1753872000000|2025-07-30 10:40:00|8774.7|8749.7|8774|8749|8774.9|8749.9|8773.1|8748.1|42
1753872300000|2025-07-30 10:45:00|8774.1|8749.1|8774.9|8749.9|8774.9|8755|8769.3|8748.9|29
1753872600000|2025-07-30 10:50:00|8775|8750|8774.4|8749.4|8776|8751|8774.3|8749.3|30
1753872900000|2025-07-30 10:55:00|8774.8|8749.8|8774.4|8749.4|8774.8|8754.5|8768.9|8748.8|45
1753873200000|2025-07-30 11:00:00|8774.5|8749.5|8770.3|8755.3|8774.5|8755.3|8767.9|8749.5|39
1753873500000|2025-07-30 11:05:00|8770.1|8755.1|8774|8749|8774.3|8755.1|8768.7|8748.7|57
1753873800000|2025-07-30 11:10:00|8773.9|8748.9|8772|8747|8774.1|8749.1|8770.7|8745.7|62
1753874100000|2025-07-30 11:15:00|8771.9|8746.9|8771.5|8746.5|8772.1|8747.1|8770.1|8745.1|74
1753874400000|2025-07-30 11:20:00|8771|8746|8770.2|8745.2|8771.5|8746.5|8770|8745|55
1753874700000|2025-07-30 11:25:00|8770.3|8745.3|8771.8|8746.8|8771.9|8746.9|8770.3|8745.3|24
1753875000000|2025-07-30 11:30:00|8772.1|8747.1|8776.8|8751.8|8780.1|8755.1|8772|8747|116
1753875300000|2025-07-30 11:35:00|8777.2|8752.2|8773|8748|8778.2|8753.2|8772.8|8747.8|163
1753875600000|2025-07-30 11:40:00|8772.8|8747.8|8774.6|8749.6|8774.6|8754.5|8769|8747.6|25
1753875900000|2025-07-30 11:45:00|8774.4|8749.4|8774.8|8749.8|8774.8|8749.8|8774.3|8749.3|22
1753876200000|2025-07-30 11:50:00|8774.7|8749.7|8774.2|8749.2|8774.7|8749.7|8774.1|8749.1|18
1753876500000|2025-07-30 11:55:00|8774.3|8749.3|8769.3|8754.3|8776.9|8756.9|8769.1|8749.1|53
1753876800000|2025-07-30 12:00:00|8769.2|8754.2|8769.8|8754.8|8769.8|8754.8|8768|8753|30
1753877100000|2025-07-30 12:05:00|8774.8|8749.8|8787.2|8762.2|8791.6|8766.6|8773|8748|116
1753877400000|2025-07-30 12:10:00|8787.6|8762.6|8801|8776|8803.7|8778.7|8787.6|8762.6|383
1753877700000|2025-07-30 12:15:00|8801.6|8776.6|8799.2|8774.2|8806.4|8781.4|8799.2|8774.2|237
1753878000000|2025-07-30 12:20:00|8799|8774|8801.5|8776.5|8801.8|8776.8|8798|8773|111
1753878300000|2025-07-30 12:25:00|8801.8|8776.8|8801|8776|8802.4|8782.2|8796.5|8775.5|106
1753878600000|2025-07-30 12:30:00|8800.7|8775.7|8812.8|8787.8|8813.5|8788.5|8795.3|8775.4|225
1753878900000|2025-07-30 12:35:00|8813.6|8788.6|8802|8777|8814.3|8789.3|8801.7|8776.7|246
1753879200000|2025-07-30 12:40:00|8801.7|8776.7|8802.8|8777.8|8804.9|8779.9|8801.4|8776.4|140
1753879500000|2025-07-30 12:45:00|8802.6|8777.6|8801.6|8776.6|8803.6|8782.8|8797.6|8776.2|154
1753879800000|2025-07-30 12:50:00|8801.7|8776.7|8796.7|8781.7|8803.3|8781.7|8795.7|8775.3|157
1753880100000|2025-07-30 12:55:00|8796.8|8781.8|8804.9|8779.9|8806.6|8782.7|8796.8|8776.6|139
1753880400000|2025-07-30 13:00:00|8804.6|8779.6|8803.6|8778.6|8805.2|8780.2|8802.5|8777.5|84
1753880700000|2025-07-30 13:05:00|8803.9|8778.9|8805.9|8780.9|8809.2|8784.2|8797.7|8777.7|130
1753881000000|2025-07-30 13:10:00|8806|8781|8805.9|8780.9|8806.3|8781.3|8805.5|8780.5|90
1753881300000|2025-07-30 13:15:00|8806|8781|8802.9|8777.9|8806|8781|8801.7|8776.7|77
1753881600000|2025-07-30 13:20:00|8803|8778|8806.7|8781.7|8806.8|8785.9|8799.8|8778|82
1753881900000|2025-07-30 13:25:00|8806.1|8781.1|8807.8|8782.8|8807.9|8786.4|8801.3|8779.8|99
1753882200000|2025-07-30 13:30:00|8807.9|8782.9|8806|8781|8810.4|8785.4|8806|8781|140
1753882500000|2025-07-30 13:35:00|8805.6|8780.6|8806.5|8781.5|8807.2|8782.2|8805.4|8780.4|119
1753882800000|2025-07-30 13:40:00|8806.8|8781.8|8807.8|8782.8|8808|8783|8806|8781|68
1753883100000|2025-07-30 13:45:00|8807.7|8782.7|8800.9|8785.9|8808.9|8786.9|8800.7|8781.3|114
1753883400000|2025-07-30 13:50:00|8801|8786|8803.3|8778.3|8806.4|8786|8798.8|8777.8|109
1753883700000|2025-07-30 13:55:00|8803.2|8778.2|8801.8|8776.8|8803.9|8784.2|8797|8776.8|108
1753884000000|2025-07-30 14:00:00|8801.5|8776.5|8801.6|8776.6|8802.2|8777.2|8799.2|8774.2|146
1753884300000|2025-07-30 14:05:00|8801.7|8776.7|8797|8782|8802.3|8782.4|8796.5|8776|89
1753884600000|2025-07-30 14:10:00|8796.9|8781.9|8796.1|8781.1|8797.3|8782.3|8795.9|8780.9|46
1753884900000|2025-07-30 14:15:00|8796.2|8781.2|8795.1|8780.1|8797.2|8782.2|8795.1|8780.1|42
1753885200000|2025-07-30 14:20:00|8795|8780|8801|8776|8801.3|8780.1|8793.9|8773.6|67
1753885500000|2025-07-30 14:25:00|8801.1|8776.1|8802.7|8777.7|8803.3|8778.3|8801|8776|54
1753885800000|2025-07-30 14:30:00|8802.4|8777.4|8797.3|8772.3|8802.4|8782.7|8793.4|8770.3|98
1753886100000|2025-07-30 14:35:00|8797.4|8772.4|8791.8|8776.8|8797.4|8776.8|8790.9|8769.7|91
1753886400000|2025-07-30 14:40:00|8791.9|8776.9|8792.8|8777.8|8792.9|8777.9|8791.8|8776.8|16
1753886700000|2025-07-30 14:45:00|8792.9|8777.9|8792.1|8777.1|8792.9|8777.9|8791.1|8776.1|57
1753887000000|2025-07-30 14:50:00|8792.2|8777.2|8797.8|8772.8|8798.5|8778.4|8792.2|8772.3|39
1753887300000|2025-07-30 14:55:00|8798.1|8773.1|8795.4|8780.4|8800.5|8780.4|8795.4|8771|87
1753887600000|2025-07-30 15:00:00|8795.5|8780.5|8800.9|8775.9|8801.5|8781.6|8795.4|8774.8|68
1753887900000|2025-07-30 15:05:00|8801.1|8776.1|8801.6|8776.6|8801.9|8776.9|8801.1|8776.1|41
1753888200000|2025-07-30 15:10:00|8801.4|8776.4|8794.3|8779.3|8801.6|8781.7|8794.3|8775.3|42
1753888500000|2025-07-30 15:15:00|8794.6|8779.6|8795.7|8780.7|8795.8|8780.8|8794.6|8779.6|26
1753888800000|2025-07-30 15:20:00|8795.8|8780.8|8795.2|8780.2|8796.1|8781.1|8794.9|8779.9|44
1753889100000|2025-07-30 15:25:00|8795.5|8780.5|8796|8781|8796.2|8781.2|8795.5|8780.5|50
1753889400000|2025-07-30 15:30:00|8795.8|8780.8|8799.3|8774.3|8800|8781.2|8795|8774.3|46
1753889700000|2025-07-30 15:35:00|8799.2|8774.2|8799.7|8774.7|8799.7|8779.2|8792.4|8771|61
1753890000000|2025-07-30 15:40:00|8799.4|8774.4|8799.4|8774.4|8800.2|8779.4|8793.3|8773.4|57
1753890300000|2025-07-30 15:45:00|8799.3|8774.3|8800.3|8775.3|8800.3|8775.3|8798.3|8773.3|66
1753890600000|2025-07-30 15:50:00|8800.1|8775.1|8800|8775|8800.5|8780.6|8794.8|8774.7|67
1753890900000|2025-07-30 15:55:00|8799.9|8774.9|8798.4|8773.4|8800.3|8775.3|8798.3|8773.3|48
1753891200000|2025-07-30 16:00:00|8798.3|8773.3|8797.5|8772.5|8798.4|8773.4|8797.5|8772.5|30
1753891500000|2025-07-30 16:05:00|8797.3|8772.3|8798.7|8773.7|8799.3|8774.3|8797.3|8772.3|64
1753891800000|2025-07-30 16:10:00|8798.6|8773.6|8798.4|8773.4|8798.7|8773.7|8797.9|8772.9|48
1753892100000|2025-07-30 16:15:00|8797.5|8772.5|8795.8|8770.8|8798.3|8773.3|8795.7|8770.7|35
1753892400000|2025-07-30 16:20:00|8795.4|8770.4|8795.2|8770.2|8795.4|8770.4|8795.1|8770.1|12
1753892700000|2025-07-30 16:25:00|8795.1|8770.1|8796.2|8771.2|8796.3|8771.3|8795.1|8770.1|25
1753893000000|2025-07-30 16:30:00|8796.3|8771.3|8794.4|8769.4|8796.3|8771.3|8793.5|8768.5|38
1753893300000|2025-07-30 16:35:00|8794.3|8769.3|8793.7|8768.7|8794.4|8769.4|8793.2|8768.2|37
1753893600000|2025-07-30 16:40:00|8792.7|8767.7|8792.4|8767.4|8794|8769|8791.7|8766.7|35
1753893900000|2025-07-30 16:45:00|8792.3|8767.3|8791.3|8766.3|8792.7|8767.7|8791|8766|43
1753894200000|2025-07-30 16:50:00|8791.2|8766.2|8790.5|8765.5|8791.2|8766.2|8790.5|8765.5|5
1753894500000|2025-07-30 16:55:00|8790.4|8765.4|8790.4|8765.4|8790.6|8765.6|8788.7|8763.7|33
1753894800000|2025-07-30 17:00:00|8790.3|8765.3|8788.9|8763.9|8790.3|8765.3|8788.7|8763.7|42
1753895100000|2025-07-30 17:05:00|8788.7|8763.7|8788.9|8763.9|8788.9|8763.9|8788.4|8763.4|15
1753895400000|2025-07-30 17:10:00|8788.7|8763.7|8788.7|8763.7|8788.9|8763.9|8788.4|8763.4|25
1753895700000|2025-07-30 17:15:00|8788.8|8763.8|8789.7|8764.7|8789.7|8764.7|8788.7|8763.7|16
1753896000000|2025-07-30 17:20:00|8789.5|8764.5|8789|8764|8789.7|8764.7|8789|8764|28
1753896300000|2025-07-30 17:25:00|8788.9|8763.9|8788.7|8763.7|8789|8764|8788.3|8763.3|8
1753896600000|2025-07-30 17:30:00|8788.6|8763.6|8789|8764|8789|8764|8788.4|8763.4|12
1753896900000|2025-07-30 17:35:00|8788.9|8763.9|8791.1|8766.1|8791.1|8766.1|8788.9|8763.9|25
1753897200000|2025-07-30 17:40:00|8791.2|8766.2|8792.3|8767.3|8792.3|8767.3|8791.2|8766.2|17
1753897500000|2025-07-30 17:45:00|8792.2|8767.2|8792|8767|8792.2|8767.2|8791.9|8766.9|14
1753897800000|2025-07-30 17:50:00|8791.9|8766.9|8788.4|8763.4|8792|8767|8788|8763|67
1753898100000|2025-07-30 17:55:00|8788.6|8763.6|8785.5|8760.5|8788.6|8763.6|8784.1|8759.1|70
1753898400000|2025-07-30 18:00:00|8786.4|8759.7|8784.6|8759.6|8787.6|8761.8|8781.5|8756.5|94
1753898700000|2025-07-30 18:05:00|8784|8759|8781.1|8756.1|8786.2|8761.2|8781.1|8756.1|122
1753899000000|2025-07-30 18:10:00|8781.2|8756.2|8783.4|8758.4|8783.8|8758.8|8780.1|8755.1|116
1753899300000|2025-07-30 18:15:00|8783.5|8758.5|8784.9|8759.9|8785.2|8760.2|8783.3|8758.3|66
1753899600000|2025-07-30 18:20:00|8785|8760|8784.6|8759.6|8785|8760|8783.9|8758.9|35
1753899900000|2025-07-30 18:25:00|8784.8|8759.8|8782|8757|8786|8761|8782|8757|69
1753900200000|2025-07-30 18:30:00|8782.6|8757.6|8784.1|8759.1|8787|8762|8780.9|8755.9|168
1753900500000|2025-07-30 18:35:00|8784|8759|8788.9|8763.9|8791.2|8766.2|8780.6|8755.6|393
1753900800000|2025-07-30 18:40:00|8789.2|8764.2|8793.2|8768.2|8793.5|8768.5|8788.2|8763.2|317
1753901100000|2025-07-30 18:45:00|8793.1|8768.1|8798.5|8773.5|8798.5|8773.5|8791.6|8766.6|260
1753901400000|2025-07-30 18:50:00|8798.8|8773.8|8798.9|8773.9|8802.1|8777.1|8798.6|8773.6|301
1753901700000|2025-07-30 18:55:00|8798.8|8773.8|8798|8773|8799.4|8774.4|8795.9|8770.9|196
1753902000000|2025-07-30 19:00:00|8798.4|8773.4|8795.8|8770.8|8798.4|8773.4|8795.1|8770.1|192
1753902300000|2025-07-30 19:05:00|8795.9|8770.9|8800.3|8775.3|8802.8|8777.8|8795.8|8770.8|208
1753902600000|2025-07-30 19:10:00|8800.4|8775.4|8796.8|8771.8|8800.9|8775.9|8796.1|8771.1|161
1753902900000|2025-07-30 19:15:00|8796.9|8771.9|8795.6|8770.6|8797.5|8772.5|8795.2|8770.2|106
1753903200000|2025-07-30 19:20:00|8796|8771|8796.2|8771.2|8798|8773|8795.9|8770.9|101
1753903500000|2025-07-30 19:25:00|8796.1|8771.1|8796.3|8771.3|8797|8772|8795.6|8770.6|141
1753903800000|2025-07-30 19:30:00|8796.1|8771.1|8794.8|8769.8|8796.3|8771.3|8794.1|8769.1|126
1753904100000|2025-07-30 19:35:00|8794.7|8769.7|8796.3|8771.3|8796.7|8771.7|8794.6|8769.6|77
1753904400000|2025-07-30 19:40:00|8796.2|8771.2|8794.1|8769.1|8796.3|8771.3|8793.9|8768.9|112
1753904700000|2025-07-30 19:45:00|8794|8769|8796.3|8771.3|8796.3|8771.3|8793.9|8768.9|45
1753905000000|2025-07-30 19:50:00|8796.2|8771.2|8796.3|8771.3|8796.5|8771.5|8795.9|8770.9|77
1753905300000|2025-07-30 19:55:00|8796.4|8771.4|8796.3|8771.3|8796.4|8771.4|8796.2|8771.2|33
1753923600000|2025-07-31 01:00:00|8798.6|8773.6|8799.3|8774.3|8800.8|8775.8|8798.6|8773.6|55
1753923900000|2025-07-31 01:05:00|8800|8775|8800|8775|8805.6|8780.6|8796.5|8771.5|64
1753924200000|2025-07-31 01:10:00|8800.2|8775.2|8797.4|8772.4|8800.8|8775.8|8797.2|8772.2|82
1753924500000|2025-07-31 01:15:00|8797.3|8772.3|8794.1|8769.1|8800.4|8775.4|8794.1|8769.1|100
1753924800000|2025-07-31 01:20:00|8794.7|8769.7|8789.9|8764.9|8794.7|8769.7|8789.7|8764.7|82
1753925100000|2025-07-31 01:25:00|8790.5|8765.5|8787.1|8762.1|8791.3|8766.3|8787.1|8762.1|89
1753925400000|2025-07-31 01:30:00|8787.3|8762.3|8790.4|8765.4|8790.6|8765.6|8781.9|8756.9|212
1753925700000|2025-07-31 01:35:00|8790.5|8765.5|8792.6|8767.6|8793.3|8768.3|8790.1|8765.1|80
1753926000000|2025-07-31 01:40:00|8793.4|8768.4|8793.9|8768.9|8794.2|8769.2|8792.6|8767.6|28
1753926300000|2025-07-31 01:45:00|8793.1|8768.1|8794|8769|8794.8|8769.8|8793.1|8768.1|32
1753926600000|2025-07-31 01:50:00|8793.9|8768.9|8791.6|8766.6|8794.3|8769.3|8790.4|8765.4|62
1753926900000|2025-07-31 01:55:00|8792.4|8767.4|8792.4|8767.4|8792.9|8767.9|8790.5|8765.5|142
1753927200000|2025-07-31 02:00:00|8792.5|8767.5|8793.7|8768.7|8795.8|8770.8|8791.2|8766.2|145
1753927500000|2025-07-31 02:05:00|8794.1|8769.1|8789.2|8764.2|8794.1|8769.1|8789.2|8764.2|183
1753927800000|2025-07-31 02:10:00|8790|8765|8790.7|8765.7|8791.5|8766.5|8789.7|8764.7|59
1753928100000|2025-07-31 02:15:00|8790.9|8765.9|8791.7|8766.7|8792.1|8767.1|8790.7|8765.7|17
1753928400000|2025-07-31 02:20:00|8791.9|8766.9|8796|8771|8796.5|8771.5|8791.9|8766.9|41
1753928700000|2025-07-31 02:25:00|8796.1|8771.1|8796.1|8771.1|8796.5|8771.5|8795.9|8770.9|11
1753929000000|2025-07-31 02:30:00|8796.2|8771.2|8796.3|8771.3|8796.8|8771.8|8795.3|8770.3|56
1753929300000|2025-07-31 02:35:00|8796.2|8771.2|8796.7|8771.7|8796.7|8771.7|8795.8|8770.8|52
1753929600000|2025-07-31 02:40:00|8797.2|8772.2|8798.7|8773.7|8799.9|8774.9|8797.2|8772.2|41
1753929900000|2025-07-31 02:45:00|8798.9|8773.9|8799.6|8774.6|8800.1|8775.1|8798.7|8773.7|30
1753930200000|2025-07-31 02:50:00|8799.5|8774.5|8793.8|8764.8|8799.7|8774.7|8791.3|8762.3|100
1753930500000|2025-07-31 02:55:00|8793.6|8764.6|8792.5|8767.5|8796.5|8771.5|8791.2|8763.8|108
1753930800000|2025-07-31 03:00:00|8791.7|8766.7|8791.1|8766.1|8793.5|8768.5|8790.5|8765.5|94
1753931100000|2025-07-31 03:05:00|8791.7|8766.7|8792.2|8767.2|8792.3|8767.3|8790.5|8765.5|54
1753931400000|2025-07-31 03:10:00|8792.1|8767.1|8793.2|8768.2|8794|8769|8792.1|8767.1|90
1753931700000|2025-07-31 03:15:00|8793.9|8768.9|8793.5|8768.5|8793.9|8768.9|8793|8768|22
1753932000000|2025-07-31 03:20:00|8793.6|8768.6|8794.3|8769.3|8794.4|8769.4|8792.3|8767.3|68
1753932300000|2025-07-31 03:25:00|8794.2|8769.2|8798|8773|8808.1|8783.1|8794.2|8769.2|236
1753932600000|2025-07-31 03:30:00|8798.3|8773.3|8803.8|8778.8|8804.3|8784.5|8796|8772.3|225
1753932900000|2025-07-31 03:35:00|8803.9|8778.9|8798.5|8773.5|8804.6|8782.2|8789.3|8769.5|319
1753933200000|2025-07-31 03:40:00|8798.7|8773.7|8788.6|8773.6|8798.8|8778.2|8787.8|8768.2|207
1753933500000|2025-07-31 03:45:00|8788.5|8773.5|8787.4|8772.4|8793.3|8773.5|8784.6|8765.8|148
1753933800000|2025-07-31 03:50:00|8787.3|8772.3|8789|8774|8789.8|8774.8|8787|8772|115
1753934100000|2025-07-31 03:55:00|8788.6|8773.6|8786.8|8771.8|8789.5|8774.5|8786.4|8771.4|83
1753934400000|2025-07-31 04:00:00|8786.9|8771.9|8785.7|8770.7|8791.3|8772.8|8785.2|8765.7|132
1753934700000|2025-07-31 04:05:00|8785.8|8770.8|8784.3|8769.3|8790.5|8770.8|8782.6|8764.6|76
1753935000000|2025-07-31 04:10:00|8784.4|8769.4|8786.4|8771.4|8786.6|8771.6|8784.2|8769.2|51
1753935300000|2025-07-31 04:15:00|8786.2|8771.2|8789|8774|8793.7|8774.2|8786.2|8768.2|95
1753935600000|2025-07-31 04:20:00|8789.4|8774.4|8788.6|8773.6|8795.7|8775|8787.4|8767.9|105
1753935900000|2025-07-31 04:25:00|8788.7|8773.7|8789|8774|8793.6|8774.3|8787.5|8767.9|68
1753936200000|2025-07-31 04:30:00|8789.4|8774.4|8794.4|8769.4|8795.7|8775.8|8788.8|8769.4|85
1753936500000|2025-07-31 04:35:00|8794.5|8769.5|8788.3|8773.3|8794.5|8773.6|8788.1|8767.3|57
1753936800000|2025-07-31 04:40:00|8788.4|8773.4|8787.5|8772.5|8788.4|8773.4|8786.9|8771.9|62
1753937100000|2025-07-31 04:45:00|8787.6|8772.6|8791.5|8766.5|8793.9|8774|8787.5|8765.7|75
1753937400000|2025-07-31 04:50:00|8791.6|8766.6|8790.1|8765.1|8792.7|8767.7|8789.9|8764.9|73
1753937700000|2025-07-31 04:55:00|8789.9|8764.9|8783|8768|8789.9|8769.2|8782.6|8763.1|128
1753938000000|2025-07-31 05:00:00|8783.1|8768.1|8785|8770|8785.9|8770.9|8783.1|8768.1|90
1753938300000|2025-07-31 05:05:00|8784.5|8769.5|8786.1|8771.1|8787.6|8772.6|8784.3|8769.3|73
1753938600000|2025-07-31 05:10:00|8786.2|8771.2|8789.3|8764.3|8790.6|8771.4|8785.9|8764.1|45
1753938900000|2025-07-31 05:15:00|8789.2|8764.2|8790.5|8765.5|8790.9|8765.9|8789.2|8764.2|48
1753939200000|2025-07-31 05:20:00|8790.6|8765.6|8788.5|8763.5|8790.7|8765.7|8788.3|8763.3|59
1753939500000|2025-07-31 05:25:00|8788.3|8763.3|8784.4|8759.4|8788.3|8767.6|8779.7|8757.7|140
1753939800000|2025-07-31 05:30:00|8784.7|8759.7|8779.1|8764.1|8785.4|8765.3|8778.8|8758.8|105
1753940100000|2025-07-31 05:35:00|8779.2|8764.2|8779.9|8764.9|8785.9|8766.2|8778.9|8759.2|108
1753940400000|2025-07-31 05:40:00|8780|8765|8779.3|8764.3|8781.2|8766.2|8779.2|8764.2|101
1753940700000|2025-07-31 05:45:00|8779.4|8764.4|8780.6|8765.6|8781.6|8766.6|8779.4|8764.4|76
1753941000000|2025-07-31 05:50:00|8780.5|8765.5|8781.3|8766.3|8785.2|8766.4|8780|8760.2|42
1753941300000|2025-07-31 05:55:00|8781.4|8766.4|8782.5|8767.5|8786.5|8767.5|8780.6|8760.2|90
1753941600000|2025-07-31 06:00:00|8782.3|8767.3|8781.6|8766.6|8782.9|8767.9|8780.4|8765.4|100
1753941900000|2025-07-31 06:05:00|8781.5|8766.5|8782.9|8767.9|8783.6|8768.6|8781|8766|81
1753942200000|2025-07-31 06:10:00|8782.7|8767.7|8783.8|8768.8|8783.9|8768.9|8782.7|8767.7|62
1753942500000|2025-07-31 06:15:00|8784|8769|8781.8|8766.8|8784|8769|8780.9|8765.9|41
1753942800000|2025-07-31 06:20:00|8781.7|8766.7|8777.6|8762.6|8781.7|8766.7|8776.4|8761.4|92
1753943100000|2025-07-31 06:25:00|8777.7|8762.7|8780.6|8755.6|8782.2|8762.8|8774.9|8755.3|100
1753943400000|2025-07-31 06:30:00|8780.9|8755.9|8779|8754|8781.3|8761.4|8773.2|8753.3|129
1753943700000|2025-07-31 06:35:00|8778.9|8753.9|8783.7|8758.7|8783.7|8763.7|8778|8753.8|124
1753944000000|2025-07-31 06:40:00|8778.4|8763.4|8776.1|8761.1|8781.5|8763.4|8774.3|8756.3|77
1753944300000|2025-07-31 06:45:00|8776.2|8761.2|8780.4|8755.4|8782.9|8763.1|8776.2|8755.3|115
1753944600000|2025-07-31 06:50:00|8780.3|8755.3|8779.7|8754.7|8780.3|8760.6|8774|8754.4|86
1753944900000|2025-07-31 06:55:00|8779.8|8754.8|8773.5|8758.5|8781.5|8761.6|8773.5|8754.6|76
1753945200000|2025-07-31 07:00:00|8773.6|8758.6|8777.8|8762.8|8778.3|8763.3|8773.6|8758.6|93
1753945500000|2025-07-31 07:05:00|8778.1|8763.1|8775.9|8760.9|8778.1|8763.1|8775.3|8760.3|94
1753945800000|2025-07-31 07:10:00|8776|8761|8776.1|8761.1|8776.4|8761.4|8774.5|8759.5|50
1753946100000|2025-07-31 07:15:00|8776.2|8761.2|8783|8758|8783.4|8763.4|8776.1|8756.1|75
1753946400000|2025-07-31 07:20:00|8778|8763|8779.7|8764.7|8785.4|8765.3|8777.4|8757.9|105
1753946700000|2025-07-31 07:25:00|8779.3|8764.3|8782|8767|8785.9|8767|8778.9|8759.6|106
1753947000000|2025-07-31 07:30:00|8781.9|8766.9|8786|8761|8788.7|8766.9|8781.9|8759.7|91
1753947300000|2025-07-31 07:35:00|8786.1|8761.1|8789.3|8764.3|8789.6|8767.7|8780.7|8761.1|105
1753947600000|2025-07-31 07:40:00|8789.4|8764.4|8793.2|8768.2|8793.4|8773.7|8784.2|8764.1|124
1753947900000|2025-07-31 07:45:00|8793.3|8768.3|8785.7|8770.7|8793.9|8772.1|8784.3|8765.8|128
1753948200000|2025-07-31 07:50:00|8785.9|8770.9|8786|8771|8786.7|8771.7|8784.9|8769.9|89
1753948500000|2025-07-31 07:55:00|8786.1|8771.1|8786.5|8771.5|8786.7|8771.7|8785.3|8770.3|40
1753948800000|2025-07-31 08:00:00|8786.3|8771.3|8787.6|8772.6|8788.4|8773.4|8785.9|8770.9|106
1753949100000|2025-07-31 08:05:00|8787.7|8772.7|8784.3|8769.3|8787.8|8772.8|8784.2|8769.2|59
1753949400000|2025-07-31 08:10:00|8784.4|8769.4|8789|8764|8789.9|8770.2|8784.2|8762.4|104
1753949700000|2025-07-31 08:15:00|8788.9|8763.9|8789.2|8764.2|8791.6|8766.6|8788.9|8763.9|80
1753950000000|2025-07-31 08:20:00|8789.3|8764.3|8786.6|8761.6|8789.3|8764.3|8784.3|8759.3|137
1753950300000|2025-07-31 08:25:00|8786.7|8761.7|8779.3|8764.3|8787.7|8765|8778.7|8758.9|105
1753950600000|2025-07-31 08:30:00|8779.2|8764.2|8778.7|8763.7|8779.6|8764.6|8777.3|8762.3|67
1753950900000|2025-07-31 08:35:00|8778.2|8763.2|8775.2|8760.2|8778.3|8763.3|8774.5|8759.5|95
1753951200000|2025-07-31 08:40:00|8775|8760|8780.1|8765.1|8780.3|8765.3|8775|8760|118
1753951500000|2025-07-31 08:45:00|8780.2|8765.2|8784.1|8759.1|8784.1|8766.7|8778.9|8759.1|108
1753951800000|2025-07-31 08:50:00|8784.3|8759.3|8788.3|8763.3|8788.5|8768.2|8780.4|8759.3|114
1753952100000|2025-07-31 08:55:00|8788.2|8763.2|8781.1|8766.1|8788.2|8767.9|8780.3|8759.9|101
1753952400000|2025-07-31 09:00:00|8781.3|8766.3|8785.1|8770.1|8790.6|8770.8|8781.3|8761.9|157
1753952700000|2025-07-31 09:05:00|8785.2|8770.2|8783.5|8768.5|8785.2|8770.2|8782.7|8767.7|69
1753953000000|2025-07-31 09:10:00|8783.4|8768.4|8788.7|8763.7|8788.9|8769.7|8783.2|8763.7|41
1753953300000|2025-07-31 09:15:00|8788.3|8763.3|8788.9|8763.9|8789.6|8764.6|8787.8|8762.8|53
1753953600000|2025-07-31 09:20:00|8789|8764|8789.4|8764.4|8790.8|8765.8|8788.8|8763.8|54
1753953900000|2025-07-31 09:25:00|8789.3|8764.3|8788.5|8763.5|8789.7|8764.7|8788|8763|46
1753954200000|2025-07-31 09:30:00|8789.2|8764.2|8789.7|8764.7|8791|8766|8788.7|8763.7|59
1753954500000|2025-07-31 09:35:00|8789.8|8764.8|8785|8770|8789.8|8770.1|8784.5|8764.5|20
1753954800000|2025-07-31 09:40:00|8784.7|8769.7|8785.3|8770.3|8789.9|8770.4|8783.6|8763.5|68
1753955100000|2025-07-31 09:45:00|8785.4|8770.4|8786.6|8771.6|8792.3|8772.3|8785.4|8766.8|50
1753955400000|2025-07-31 09:50:00|8786.5|8771.5|8784.3|8769.3|8786.7|8771.7|8784.3|8769.3|64
1753955700000|2025-07-31 09:55:00|8784|8769|8781.7|8766.7|8784|8769|8781|8766|112
1753956000000|2025-07-31 10:00:00|8782|8767|8780.5|8765.5|8785.9|8767.3|8780.5|8760.9|53
1753956300000|2025-07-31 10:05:00|8780.6|8765.6|8782.6|8767.6|8783.4|8768.4|8780.6|8765.6|58
1753956600000|2025-07-31 10:10:00|8782.8|8767.8|8783.1|8768.1|8783.3|8768.3|8782.2|8767.2|28
1753956900000|2025-07-31 10:15:00|8783.4|8768.4|8787.9|8762.9|8788.6|8768.4|8782.5|8762.9|26
1753957200000|2025-07-31 10:20:00|8788|8763|8787.6|8762.6|8788.6|8763.6|8787.3|8762.3|43
1753957500000|2025-07-31 10:25:00|8787.5|8762.5|8786.8|8761.8|8787.9|8762.9|8786.3|8761.3|26
1753957800000|2025-07-31 10:30:00|8786.5|8761.5|8782.1|8767.1|8786.8|8767.3|8781.5|8761.5|16
1753958100000|2025-07-31 10:35:00|8782.5|8767.5|8783|8768|8783.1|8768.1|8782.5|8767.5|26
1753958400000|2025-07-31 10:40:00|8788.1|8763.1|8789.2|8764.2|8789.5|8764.5|8788.1|8763.1|26
1753958700000|2025-07-31 10:45:00|8789.3|8764.3|8789.1|8764.1|8789.4|8769.3|8784.1|8763.8|31
1753959000000|2025-07-31 10:50:00|8789.2|8764.2|8789.3|8764.3|8789.4|8769.4|8784.1|8764|27
1753959300000|2025-07-31 10:55:00|8789.4|8764.4|8790.5|8765.5|8791|8766|8789.3|8764.3|53
1753959600000|2025-07-31 11:00:00|8790.8|8765.8|8788.3|8773.3|8792|8773.9|8787|8765.7|42
1753959900000|2025-07-31 11:05:00|8788.6|8773.6|8791.2|8766.2|8792.2|8773.6|8786.4|8766.2|60
1753960200000|2025-07-31 11:10:00|8790.9|8765.9|8785.2|8770.2|8790.9|8771|8784.6|8764.8|76
1753960500000|2025-07-31 11:15:00|8785.3|8770.3|8789.9|8764.9|8789.9|8770.3|8783.8|8763.9|39
1753960800000|2025-07-31 11:20:00|8789.1|8764.1|8792.7|8767.7|8793.2|8768.2|8789.1|8764.1|56
1753961100000|2025-07-31 11:25:00|8792.8|8767.8|8791.8|8766.8|8793.6|8768.6|8790.9|8765.9|36
1753961400000|2025-07-31 11:30:00|8792|8767|8790.8|8765.8|8792.2|8767.2|8790.8|8765.8|30
1753961700000|2025-07-31 11:35:00|8791|8766|8789|8764|8791|8766|8788.8|8763.8|10
1753962300000|2025-07-31 11:45:00|8788.9|8763.9|8789.6|8764.6|8789.6|8764.6|8788.6|8763.6|25
1753962600000|2025-07-31 11:50:00|8789.4|8764.4|8788.8|8763.8|8790.6|8765.6|8788.6|8763.6|48
1753962900000|2025-07-31 11:55:00|8788.9|8763.9|8788.4|8763.4|8789.8|8764.8|8788.2|8763.2|74
1753963200000|2025-07-31 12:00:00|8788.6|8763.6|8788.2|8763.2|8788.7|8768.3|8783.2|8763.2|16
1753963500000|2025-07-31 12:05:00|8788.3|8763.3|8789.5|8764.5|8790.8|8765.8|8788.2|8763.2|27
1753963800000|2025-07-31 12:10:00|8789.2|8764.2|8788.2|8763.2|8789.2|8764.2|8788.2|8763.2|37
1753964100000|2025-07-31 12:15:00|8788.1|8763.1|8788.7|8763.7|8788.9|8763.9|8788.1|8763.1|25
1753964400000|2025-07-31 12:20:00|8788.8|8763.8|8788.9|8763.9|8789.1|8764.1|8788|8763|35
1753964700000|2025-07-31 12:25:00|8789|8764|8787.1|8762.1|8789|8764|8786.5|8761.5|36
1753965000000|2025-07-31 12:30:00|8787.3|8762.3|8786.2|8761.2|8788.5|8763.5|8785.1|8760.1|95
1753965300000|2025-07-31 12:35:00|8786.1|8761.1|8783.7|8758.7|8786.2|8761.2|8783.5|8758.5|94
1753965600000|2025-07-31 12:40:00|8783.8|8758.8|8784.6|8759.6|8784.8|8759.8|8783.5|8758.5|42
1753965900000|2025-07-31 12:45:00|8784.5|8759.5|8781.9|8766.9|8784.8|8767.5|8779.4|8759.4|72
1753966200000|2025-07-31 12:50:00|8782.3|8767.3|8787.6|8762.6|8787.8|8767.4|8781.8|8761.7|20
1753966500000|2025-07-31 12:55:00|8787.5|8762.5|8787.6|8762.6|8787.8|8762.8|8787.1|8762.1|45
1753966800000|2025-07-31 13:00:00|8788.1|8763.1|8787.1|8762.1|8788.7|8763.7|8786.8|8761.8|49
1753967100000|2025-07-31 13:05:00|8787|8762|8786.7|8761.7|8788.4|8767.6|8781.2|8761|65
1753967400000|2025-07-31 13:10:00|8786.8|8761.8|8786.8|8761.8|8786.8|8761.8|8785|8760|38
1753967700000|2025-07-31 13:15:00|8786.7|8761.7|8786.8|8761.8|8786.9|8761.9|8786.5|8761.5|12
1753968000000|2025-07-31 13:20:00|8786.9|8761.9|8786.9|8761.9|8787|8762|8786.8|8761.8|15
1753968300000|2025-07-31 13:25:00|8781.9|8766.9|8781.8|8766.8|8782|8767|8781.6|8766.6|12
1753968600000|2025-07-31 13:30:00|8781.9|8766.9|8782|8767|8782.2|8767.2|8781.6|8766.6|24
1753968900000|2025-07-31 13:35:00|8781.9|8766.9|8786.4|8761.4|8786.9|8767.2|8781.5|8761.3|46
1753969200000|2025-07-31 13:40:00|8786.5|8761.5|8787.1|8762.1|8787.2|8762.2|8786.5|8761.5|27
1753969500000|2025-07-31 13:45:00|8782.1|8767.1|8780.7|8765.7|8782.2|8767.2|8780.7|8765.7|55
1753969800000|2025-07-31 13:50:00|8780.6|8765.6|8780.6|8765.6|8785.6|8766.2|8780.1|8760.5|18
1753970100000|2025-07-31 13:55:00|8780.8|8765.8|8780.6|8765.6|8780.8|8765.8|8780|8765|48
1753970400000|2025-07-31 14:00:00|8780.7|8765.7|8780.6|8765.6|8781|8766|8780.6|8765.6|46
1753970700000|2025-07-31 14:05:00|8780.4|8765.4|8780.3|8765.3|8780.7|8765.7|8780|8765|43
1753971000000|2025-07-31 14:10:00|8785.3|8760.3|8779.1|8764.1|8785.3|8765.4|8779.1|8760.3|52
1753971300000|2025-07-31 14:15:00|8779.2|8764.2|8779.5|8764.5|8779.8|8764.8|8779|8764|40
1753971600000|2025-07-31 14:20:00|8779.4|8764.4|8785|8760|8785.2|8765.7|8779.4|8760|63
1753971900000|2025-07-31 14:25:00|8785.1|8760.1|8784.7|8759.7|8785.1|8760.1|8784.6|8759.6|14
1753972200000|2025-07-31 14:30:00|8784.6|8759.6|8784.3|8759.3|8784.9|8759.9|8784.2|8759.2|17
1753972500000|2025-07-31 14:35:00|8784.2|8759.2|8783.8|8758.8|8784.2|8759.2|8783.1|8758.1|38
1753972800000|2025-07-31 14:40:00|8783.9|8758.9|8783.5|8758.5|8783.9|8758.9|8782.9|8757.9|18
1753973100000|2025-07-31 14:45:00|8783.3|8758.3|8781.6|8756.6|8783.4|8758.4|8781.6|8756.6|46
1753973400000|2025-07-31 14:50:00|8781.5|8756.5|8780.3|8755.3|8781.6|8756.6|8780.2|8755.2|32
1753973700000|2025-07-31 14:55:00|8780.4|8755.4|8779.9|8754.9|8780.4|8755.4|8779.4|8754.4|28
1753974000000|2025-07-31 15:00:00|8779.8|8754.8|8778|8753|8779.8|8754.8|8778|8753|24
1753974300000|2025-07-31 15:05:00|8778.3|8753.3|8777.8|8752.8|8778.3|8753.3|8777.8|8752.8|8
1753974600000|2025-07-31 15:10:00|8777.9|8752.9|8774.6|8759.6|8779.7|8759.6|8774.2|8752.9|59
1753974900000|2025-07-31 15:15:00|8774.5|8759.5|8774.5|8759.5|8774.7|8759.7|8773.9|8758.9|30
1753975200000|2025-07-31 15:20:00|8774.7|8759.7|8774|8759|8774.7|8759.7|8774|8759|5
1753975500000|2025-07-31 15:25:00|8774.1|8759.1|8774.6|8759.6|8774.6|8759.6|8774|8759|22
1753975800000|2025-07-31 15:30:00|8774.5|8759.5|8774.3|8759.3|8774.5|8759.5|8774.1|8759.1|12
1753976100000|2025-07-31 15:35:00|8774.1|8759.1|8773.5|8758.5|8774.1|8759.1|8773.4|8758.4|24
1753976400000|2025-07-31 15:40:00|8773.6|8758.6|8774.3|8759.3|8774.6|8759.6|8773.4|8758.4|43
1753976700000|2025-07-31 15:45:00|8773.9|8758.9|8779.3|8754.3|8779.6|8759.6|8773.5|8753.7|55
1753977000000|2025-07-31 15:50:00|8779.5|8754.5|8779.8|8754.8|8780|8755|8779.1|8754.1|33
1753977300000|2025-07-31 15:55:00|8779.9|8754.9|8775|8760|8779.9|8760|8774.6|8754.5|26
1753977600000|2025-07-31 16:00:00|8775.2|8760.2|8778.3|8753.3|8780|8760.2|8774.6|8753.3|56
1753977900000|2025-07-31 16:05:00|8777.9|8752.9|8777.8|8752.8|8778|8753|8777.1|8752.1|56
1753978200000|2025-07-31 16:10:00|8777.7|8752.7|8777.7|8752.7|8777.8|8752.8|8777.7|8752.7|7
1753978500000|2025-07-31 16:15:00|8777.3|8752.3|8775|8760|8780|8760.3|8775|8752.3|40
1753978800000|2025-07-31 16:20:00|8775.2|8760.2|8775|8760|8775.2|8760.2|8775|8760|12
1753979100000|2025-07-31 16:25:00|8774.8|8759.8|8779.8|8754.8|8779.8|8760|8774.5|8754.8|51
1753979400000|2025-07-31 16:30:00|8779.9|8754.9|8779.4|8754.4|8780.2|8759.8|8774.8|8754.3|21
1753979700000|2025-07-31 16:35:00|8779.3|8754.3|8779.4|8754.4|8779.5|8754.5|8779.3|8754.3|17
1753980000000|2025-07-31 16:40:00|8779.2|8754.2|8779.4|8754.4|8779.6|8754.6|8779.2|8754.2|16
1753980300000|2025-07-31 16:45:00|8779.5|8754.5|8779.4|8754.4|8779.6|8754.6|8779.4|8754.4|23
1753980600000|2025-07-31 16:50:00|8779.5|8754.5|8780.8|8755.8|8781.1|8756.1|8779.4|8754.4|33
1753980900000|2025-07-31 16:55:00|8780.7|8755.7|8780.7|8755.7|8781.1|8756.1|8780.7|8755.7|48
1753981200000|2025-07-31 17:00:00|8780.8|8755.8|8780.8|8755.8|8780.9|8755.9|8780.7|8755.7|27
1753981500000|2025-07-31 17:05:00|8781.1|8756.1|8781.8|8756.8|8782.4|8757.4|8781.1|8756.1|36
1753981800000|2025-07-31 17:10:00|8781.7|8756.7|8783.9|8758.9|8783.9|8758.9|8781.7|8756.7|37
1753982100000|2025-07-31 17:15:00|8784|8759|8783.5|8758.5|8784.1|8759.1|8783.1|8758.1|33
1753982400000|2025-07-31 17:20:00|8783.4|8758.4|8783.6|8758.6|8783.9|8758.9|8783.4|8758.4|24
1753982700000|2025-07-31 17:25:00|8783.5|8758.5|8783.7|8758.7|8783.7|8758.7|8783.5|8758.5|13
1753983000000|2025-07-31 17:30:00|8783.6|8758.6|8784|8759|8784.2|8759.2|8783.6|8758.6|20
1753983300000|2025-07-31 17:35:00|8784.2|8759.2|8784|8759|8784.5|8759.5|8784|8759|23
1753983600000|2025-07-31 17:40:00|8783.9|8758.9|8784.1|8759.1|8784.2|8759.2|8783.9|8758.9|9
1753983900000|2025-07-31 17:45:00|8784.2|8759.2|8784.1|8759.1|8785|8760|8784|8759|22
1753984200000|2025-07-31 17:50:00|8784.2|8759.2|8784.7|8759.7|8785.3|8760.3|8784.2|8759.2|82
1753984500000|2025-07-31 17:55:00|8784.6|8759.6|8779.8|8764.8|8784.8|8765|8779.5|8759.6|42
1753984800000|2025-07-31 18:00:00|8779.9|8764.9|8780.6|8765.6|8780.6|8765.6|8779.8|8764.8|4
1753985100000|2025-07-31 18:05:00|8780.5|8765.5|8779.6|8764.6|8780.6|8765.6|8779.5|8764.5|34
1753985400000|2025-07-31 18:10:00|8779.5|8764.5|8779.8|8764.8|8779.8|8764.8|8779.5|8764.5|16
1753985700000|2025-07-31 18:15:00|8779.7|8764.7|8779.7|8764.7|8779.8|8764.8|8779.7|8764.7|23
1753986000000|2025-07-31 18:20:00|8779.6|8764.6|8779.4|8764.4|8779.7|8764.7|8779.4|8764.4|36
1753986300000|2025-07-31 18:25:00|8779|8764|8779.4|8764.4|8779.6|8764.6|8778.4|8763.4|20
1753986600000|2025-07-31 18:30:00|8779.5|8764.5|8779.5|8764.5|8779.6|8764.6|8779.5|8764.5|5
1753986900000|2025-07-31 18:35:00|8779.6|8764.6|8779.6|8764.6|8779.7|8764.7|8779.6|8764.6|3
1753987200000|2025-07-31 18:40:00|8779.8|8764.8|8779.7|8764.7|8779.8|8764.8|8779.7|8764.7|2
1753988100000|2025-07-31 18:55:00|8779.8|8764.8|8778.8|8763.8|8779.8|8764.8|8778.8|8763.8|13
1753988400000|2025-07-31 19:00:00|8778.9|8763.9|8778|8763|8778.9|8763.9|8777.9|8762.9|27
1753989000000|2025-07-31 19:10:00|8777.3|8762.3|8781.6|8756.6|8782.4|8762.3|8777|8756.3|23
1753989300000|2025-07-31 19:15:00|8781.5|8756.5|8781.6|8756.6|8781.6|8756.6|8781.4|8756.4|14
1753989600000|2025-07-31 19:20:00|8781.5|8756.5|8780.4|8755.4|8781.6|8756.6|8780.4|8755.4|19
1753989900000|2025-07-31 19:25:00|8780.3|8755.3|8777.8|8752.8|8780.3|8755.3|8777.8|8752.8|27
1753990200000|2025-07-31 19:30:00|8777.7|8752.7|8778.2|8753.2|8778.2|8753.2|8777.5|8752.5|16
1753990500000|2025-07-31 19:35:00|8777.3|8752.3|8776.2|8751.2|8777.3|8752.3|8776|8751|9
1753990800000|2025-07-31 19:40:00|8776.1|8751.1|8773.8|8748.8|8776.4|8751.4|8773.8|8748.8|27
1753991100000|2025-07-31 19:45:00|8773.7|8748.7|8772.8|8747.8|8773.8|8748.8|8772.7|8747.7|12
1753991400000|2025-07-31 19:50:00|8772.9|8747.9|8774.3|8749.3|8774.4|8749.4|8772.9|8747.9|30
1753991700000|2025-07-31 19:55:00|8774.6|8749.6|8777.8|8752.8|8778.3|8753.3|8774.6|8749.6|48
1754010000000|2025-08-01 01:00:00|8780.3|8755.3|8780.8|8755.8|8780.8|8755.8|8779.8|8754.8|36
1754010300000|2025-08-01 01:05:00|8780.7|8755.7|8783.3|8758.3|8783.4|8758.4|8780.5|8755.5|27
1754010600000|2025-08-01 01:10:00|8782.9|8757.9|8782.9|8757.9|8783.9|8758.9|8782.3|8757.3|70
1754010900000|2025-08-01 01:15:00|8782.3|8757.3|8785|8760|8785|8760|8782.1|8757.1|26
1754011200000|2025-08-01 01:20:00|8784.7|8759.7|8790.2|8765.2|8790.3|8765.3|8784.7|8759.7|57
1754011500000|2025-08-01 01:25:00|8790.1|8765.1|8787.5|8762.5|8792|8767|8785.4|8760.4|75
1754011800000|2025-08-01 01:30:00|8786.5|8761.5|8786|8761|8788.6|8763.6|8785.2|8760.2|100
1754012100000|2025-08-01 01:35:00|8785.8|8760.8|8785.1|8760.1|8786|8761|8784.5|8759.5|82
1754012400000|2025-08-01 01:40:00|8784.6|8759.6|8791.4|8766.4|8791.5|8766.5|8784.5|8759.5|109
1754012700000|2025-08-01 01:45:00|8791|8766|8791.8|8766.8|8792|8767|8790.9|8765.9|206
1754013000000|2025-08-01 01:50:00|8791.7|8766.7|8791.8|8766.8|8792.1|8767.1|8790.5|8765.5|145
1754013300000|2025-08-01 01:55:00|8791.6|8766.6|8791.7|8766.7|8792|8767|8790.5|8765.5|79
1754013600000|2025-08-01 02:00:00|8791.8|8766.8|8791.9|8766.9|8791.9|8766.9|8791.5|8766.5|41
1754013900000|2025-08-01 02:05:00|8792|8767|8791.7|8766.7|8792.1|8767.1|8790.3|8765.3|73
1754014200000|2025-08-01 02:10:00|8792|8767|8791.8|8766.8|8792|8767|8791.5|8766.5|18
1754014500000|2025-08-01 02:15:00|8793.6|8768.6|8797.1|8772.1|8797.5|8772.5|8793.6|8768.6|64
1754014800000|2025-08-01 02:20:00|8797.2|8772.2|8788.1|8763.1|8797.2|8772.2|8787.7|8762.7|106
1754015100000|2025-08-01 02:25:00|8788.7|8763.7|8796.5|8771.5|8797|8772|8787.1|8762.1|111
1754015400000|2025-08-01 02:30:00|8796.7|8771.7|8796.5|8771.5|8797.5|8772.5|8794.9|8769.9|45
1754015700000|2025-08-01 02:35:00|8796|8771|8795.8|8770.8|8796.4|8771.4|8795.1|8770.1|20
1754016000000|2025-08-01 02:40:00|8793.9|8768.9|8794.5|8769.5|8795|8770|8793.9|8768.9|7
1754016300000|2025-08-01 02:45:00|8795.1|8770.1|8795.1|8770.1|8796.1|8771.1|8793|8768|74
1754016900000|2025-08-01 02:55:00|8794.9|8769.9|8795.1|8770.1|8795.5|8770.5|8794.9|8769.9|12
1754017200000|2025-08-01 03:00:00|8795.5|8770.5|8791.9|8766.9|8795.5|8770.5|8791.6|8766.6|38
1754017500000|2025-08-01 03:05:00|8792|8767|8788.8|8763.8|8793.3|8771.5|8786.5|8763.1|228
1754017800000|2025-08-01 03:10:00|8788.7|8763.7|8791.7|8766.7|8791.9|8766.9|8788.1|8763.1|69
1754018100000|2025-08-01 03:15:00|8791.8|8766.8|8786.9|8761.9|8792|8767|8786.9|8761.9|198
1754018400000|2025-08-01 03:20:00|8787.3|8762.3|8786.8|8761.8|8788.3|8763.3|8786.6|8761.6|77
1754018700000|2025-08-01 03:25:00|8786.7|8761.7|8788.3|8763.3|8788.8|8768.4|8781.7|8761.7|34
1754019000000|2025-08-01 03:30:00|8783.4|8768.4|8780.2|8765.2|8787.5|8769|8780.1|8761.3|84
1754019300000|2025-08-01 03:35:00|8780.3|8765.3|8771.9|8756.9|8780.3|8765.3|8771.4|8752.3|92
1754019600000|2025-08-01 03:40:00|8776.9|8751.9|8773.4|8758.4|8777.4|8759.1|8771.1|8750.7|127
1754019900000|2025-08-01 03:45:00|8773.5|8758.5|8770.6|8755.6|8775.8|8759.4|8770.3|8750.8|89
1754020200000|2025-08-01 03:50:00|8770.5|8755.5|8775.6|8760.6|8780.5|8760.6|8770.5|8753.1|49
1754020500000|2025-08-01 03:55:00|8775.8|8760.8|8777|8752|8780.9|8761.1|8771.1|8751.8|74
1754020800000|2025-08-01 04:00:00|8772.1|8757.1|8767.8|8752.8|8773.8|8757.1|8764.9|8746.6|122
1754021100000|2025-08-01 04:05:00|8768|8753|8763.3|8748.3|8769.9|8754|8762.8|8743.7|89
1754021400000|2025-08-01 04:10:00|8762.6|8747.6|8756.1|8731.1|8766.9|8748.8|8749.1|8729.3|289
1754021700000|2025-08-01 04:15:00|8756|8731|8758.3|8743.3|8766.1|8744.7|8751.6|8731|171
1754022000000|2025-08-01 04:20:00|8758.2|8743.2|8754|8729|8763|8743.2|8753.3|8729|143
1754022300000|2025-08-01 04:25:00|8754.5|8729.5|8750.8|8725.8|8760.2|8737.7|8749.4|8724.4|167
1754022600000|2025-08-01 04:30:00|8750.7|8725.7|8753.6|8728.6|8754.5|8732.8|8744.3|8723.7|201
1754022900000|2025-08-01 04:35:00|8753.5|8728.5|8752.2|8727.2|8753.7|8732.6|8745.5|8724.9|114
1754023200000|2025-08-01 04:40:00|8752.4|8727.4|8755.6|8730.6|8755.6|8735.4|8747.1|8725|126
1754023500000|2025-08-01 04:45:00|8755.7|8730.7|8762.2|8737.2|8763.5|8739.8|8753.7|8730.7|151
1754023800000|2025-08-01 04:50:00|8761.5|8736.5|8764.2|8739.2|8764.2|8739.2|8761.1|8736.1|130
1754024100000|2025-08-01 04:55:00|8764.1|8739.1|8766.1|8741.1|8768.4|8743.4|8764.1|8739.1|108
1754024400000|2025-08-01 05:00:00|8766.3|8741.3|8766|8741|8770.6|8749.6|8761.7|8740.4|111
1754024700000|2025-08-01 05:05:00|8765.9|8740.9|8763.8|8738.8|8766|8744.5|8756.5|8736.8|81
1754025000000|2025-08-01 05:10:00|8759.2|8744.2|8759.5|8744.5|8766.1|8746.3|8758.2|8740.5|86
1754025300000|2025-08-01 05:15:00|8759.4|8744.4|8760.1|8745.1|8765.5|8746.4|8759.4|8740.3|59
1754025600000|2025-08-01 05:20:00|8760|8745|8755.5|8740.5|8762.8|8745.5|8755.5|8736.9|85
1754025900000|2025-08-01 05:25:00|8755.4|8740.4|8755.1|8740.1|8760.6|8740.5|8752.5|8733.1|138
1754026200000|2025-08-01 05:30:00|8755|8740|8751.2|8736.2|8760.2|8740|8751.1|8732.1|98
1754026500000|2025-08-01 05:35:00|8751.1|8736.1|8748.2|8733.2|8758.6|8738.5|8748.2|8727.9|111
1754026800000|2025-08-01 05:40:00|8753.3|8728.3|8755.1|8730.1|8756.2|8736|8746.6|8725.5|89
1754027100000|2025-08-01 05:45:00|8755.2|8730.2|8749.5|8734.5|8755.2|8735.3|8747|8727|93
1754027400000|2025-08-01 05:50:00|8749.7|8734.7|8750.6|8735.6|8756.9|8736.9|8749.1|8729.5|65
1754027700000|2025-08-01 05:55:00|8750.7|8735.7|8758.4|8733.4|8759|8738.5|8750.7|8731.4|70
1754028000000|2025-08-01 06:00:00|8758.3|8733.3|8763.2|8738.2|8763.3|8743.6|8754|8732.8|174
1754028300000|2025-08-01 06:05:00|8763.1|8738.1|8764.2|8739.2|8766.5|8746.4|8759|8738.1|91
1754028600000|2025-08-01 06:10:00|8763.9|8738.9|8758|8743|8763.9|8743.6|8757|8736.3|121
1754028900000|2025-08-01 06:15:00|8757.8|8742.8|8756.9|8741.9|8762.8|8743|8756|8737|73
1754029200000|2025-08-01 06:20:00|8757|8742|8757|8742|8758|8743|8756.1|8741.1|60
1754029500000|2025-08-01 06:25:00|8757.1|8742.1|8764.1|8739.1|8765|8745.3|8756.9|8738.8|100
1754029800000|2025-08-01 06:30:00|8764.3|8739.3|8761|8746|8767.3|8746.4|8760|8739|103
1754030100000|2025-08-01 06:35:00|8760.9|8745.9|8760.9|8745.9|8767|8747.7|8758.7|8741.8|86
1754030400000|2025-08-01 06:40:00|8761.5|8746.5|8760.8|8745.8|8766.1|8746.5|8759|8739.2|148
1754030700000|2025-08-01 06:45:00|8761|8746|8759.1|8744.1|8761.5|8746.5|8759.1|8744.1|68
1754031000000|2025-08-01 06:50:00|8759.2|8744.2|8756.8|8741.8|8764.6|8744.6|8756.1|8738.1|55
1754031300000|2025-08-01 06:55:00|8756.7|8741.7|8765.5|8740.5|8765.5|8745|8756.3|8739|71
1754031600000|2025-08-01 07:00:00|8765.6|8740.6|8766.6|8751.6|8770.7|8751.9|8759.9|8740.1|159
1754031900000|2025-08-01 07:05:00|8766.2|8751.2|8764.6|8749.6|8766.3|8751.3|8764.3|8749.3|94
1754032200000|2025-08-01 07:10:00|8764.5|8749.5|8766.7|8751.7|8767|8752|8764.4|8749.4|60
1754032500000|2025-08-01 07:15:00|8766.8|8751.8|8767.9|8752.9|8773.3|8755.1|8766.8|8748.3|99
1754032800000|2025-08-01 07:20:00|8768.2|8753.2|8762.9|8747.9|8770.2|8755.2|8760|8744.2|128
1754033100000|2025-08-01 07:25:00|8762.4|8747.4|8762.5|8747.5|8763.9|8748.9|8761.4|8746.4|89
1754033400000|2025-08-01 07:30:00|8762.6|8747.6|8768.9|8743.9|8768.9|8749|8761.2|8743.1|72
1754033700000|2025-08-01 07:35:00|8768.5|8743.5|8767.3|8752.3|8768.5|8752.6|8762.8|8742.9|87
1754034000000|2025-08-01 07:40:00|8767.2|8752.2|8770.8|8745.8|8771.4|8752.3|8764.5|8744.6|103
1754034300000|2025-08-01 07:45:00|8770.5|8745.5|8769.2|8754.2|8774.1|8754.3|8765.3|8745.5|115
1754034600000|2025-08-01 07:50:00|8769.4|8754.4|8767.2|8752.2|8769.7|8754.7|8767.1|8752.1|102
1754034900000|2025-08-01 07:55:00|8767.1|8752.1|8766.8|8751.8|8767.4|8752.4|8764.5|8749.5|95
1754035200000|2025-08-01 08:00:00|8767.6|8752.6|8767|8752|8771.9|8753.7|8764.7|8745.1|88
1754035500000|2025-08-01 08:05:00|8767.8|8752.8|8772.3|8747.3|8774.5|8755.5|8767.8|8747.3|93
1754035800000|2025-08-01 08:10:00|8767.6|8752.6|8764.1|8749.1|8772.3|8753.7|8763.4|8743.7|92
1754036100000|2025-08-01 08:15:00|8764|8749|8765.3|8750.3|8771.5|8751.5|8764|8745.1|70
1754036400000|2025-08-01 08:20:00|8765.4|8750.4|8766.9|8751.9|8772.9|8752.6|8763.8|8747|65
1754036700000|2025-08-01 08:25:00|8766.7|8751.7|8766.7|8751.7|8773.6|8753.6|8766|8748|76
1754037000000|2025-08-01 08:30:00|8766.8|8751.8|8774.3|8749.3|8774.3|8754|8765|8748|46
1754037300000|2025-08-01 08:35:00|8774.1|8749.1|8769.3|8754.3|8778.8|8756.6|8768.1|8748.2|142
1754037600000|2025-08-01 08:40:00|8769.1|8754.1|8766.1|8751.1|8774.6|8755.6|8765.9|8744.5|159
1754037900000|2025-08-01 08:45:00|8766.3|8751.3|8769.1|8754.1|8775|8754.2|8766.3|8747.6|141
1754038200000|2025-08-01 08:50:00|8768.9|8753.9|8768.4|8753.4|8774.6|8754.8|8767.6|8748.1|78
1754038500000|2025-08-01 08:55:00|8768.3|8753.3|8767.8|8752.8|8769.1|8754.1|8765.3|8750.3|86
1754038800000|2025-08-01 09:00:00|8767.5|8752.5|8766.3|8751.3|8775.7|8755.1|8766.3|8748.3|119
1754039100000|2025-08-01 09:05:00|8766.7|8751.7|8767.9|8752.9|8774.4|8753.9|8766.7|8747|95
1754039400000|2025-08-01 09:10:00|8768.5|8753.5|8769.4|8754.4|8775.9|8755|8768.5|8748.5|81
1754039700000|2025-08-01 09:15:00|8769.5|8754.5|8769.8|8754.8|8776.3|8756|8769.5|8750.7|59
1754040000000|2025-08-01 09:20:00|8769.7|8754.7|8772.2|8757.2|8772.2|8757.2|8769.7|8754.7|36
1754040300000|2025-08-01 09:25:00|8772.3|8757.3|8774.1|8759.1|8779.7|8759.1|8772.2|8752.5|63
1754040600000|2025-08-01 09:30:00|8774.2|8759.2|8774.8|8759.8|8779.7|8759.9|8773.3|8754.6|79
1754040900000|2025-08-01 09:35:00|8774.7|8759.7|8776.4|8761.4|8781.8|8762.4|8774.7|8756.3|84
1754041200000|2025-08-01 09:40:00|8776.3|8761.3|8779.5|8754.5|8781.3|8761.3|8774.7|8752.9|147
1754041500000|2025-08-01 09:45:00|8779.4|8754.4|8779.5|8764.5|8782.5|8764.5|8775|8754|114
1754041800000|2025-08-01 09:50:00|8779.6|8764.6|8780.6|8755.6|8783.8|8764.7|8775.2|8755.3|130
1754042100000|2025-08-01 09:55:00|8780.7|8755.7|8781.3|8756.3|8782.9|8762.9|8776|8755.5|88
1754042400000|2025-08-01 10:00:00|8781.2|8756.2|8776.7|8761.7|8781.7|8761.7|8776|8754.9|39
1754042700000|2025-08-01 10:05:00|8776.6|8761.6|8776.2|8761.2|8776.6|8761.6|8776.2|8761.2|15
1754043000000|2025-08-01 10:10:00|8776.3|8761.3|8776.3|8761.3|8776.5|8761.5|8776.2|8761.2|18
1754043300000|2025-08-01 10:15:00|8776.4|8761.4|8777.1|8762.1|8777.3|8762.3|8776|8761|28
1754043600000|2025-08-01 10:20:00|8777|8762|8777.4|8762.4|8777.4|8762.4|8776.3|8761.3|41
1754043900000|2025-08-01 10:25:00|8777.6|8762.6|8775.8|8760.8|8777.7|8762.7|8775.8|8760.8|20
1754044200000|2025-08-01 10:30:00|8775.7|8760.7|8774.5|8759.5|8779.2|8761|8774.1|8754.1|43
1754044500000|2025-08-01 10:35:00|8774.4|8759.4|8776.3|8761.3|8781.7|8762|8774.4|8756.1|26
1754044800000|2025-08-01 10:40:00|8776.4|8761.4|8775.8|8760.8|8776.5|8761.5|8775.7|8760.7|13
1754045100000|2025-08-01 10:45:00|8775.3|8760.3|8774.7|8759.7|8775.3|8760.3|8774.7|8759.7|13
1754045400000|2025-08-01 10:50:00|8774.8|8759.8|8774.1|8759.1|8780.3|8760.4|8774.1|8754.4|101
1754045700000|2025-08-01 10:55:00|8774.3|8759.3|8774.6|8759.6|8775|8760|8774.1|8759.1|78
1754046000000|2025-08-01 11:00:00|8774.2|8759.2|8773|8758|8774.2|8759.2|8772.9|8757.9|23
1754046300000|2025-08-01 11:05:00|8773.1|8758.1|8773.2|8758.2|8774|8759|8773.1|8758.1|25
1754046600000|2025-08-01 11:10:00|8773.3|8758.3|8771.9|8756.9|8773.4|8758.4|8771.4|8756.4|49
1754046900000|2025-08-01 11:15:00|8772.1|8757.1|8772.2|8757.2|8777.4|8757.7|8771.7|8752|62
1754047200000|2025-08-01 11:20:00|8772.3|8757.3|8771.1|8756.1|8772.6|8757.6|8771.1|8756.1|24
1754047500000|2025-08-01 11:25:00|8771.2|8756.2|8772.9|8757.9|8773.2|8758.2|8771.2|8756.2|62
1754047800000|2025-08-01 11:30:00|8772.6|8757.6|8772.4|8757.4|8772.7|8757.7|8771.8|8756.8|18
1754048100000|2025-08-01 11:35:00|8772.3|8757.3|8772.4|8757.4|8772.4|8757.4|8772.3|8757.3|2
1754048400000|2025-08-01 11:40:00|8776.7|8751.7|8772|8757|8776.7|8757|8772|8751.5|3
1754048700000|2025-08-01 11:45:00|8771.8|8756.8|8771.6|8756.6|8771.9|8756.9|8771.5|8756.5|7
1754049000000|2025-08-01 11:50:00|8771.3|8756.3|8776.9|8751.9|8777|8756.7|8771.2|8751.3|51
1754049300000|2025-08-01 11:55:00|8777|8752|8772.1|8757.1|8777|8757.2|8772|8751.4|39
1754049600000|2025-08-01 12:00:00|8772.4|8757.4|8776.7|8751.7|8777.8|8758.2|8771|8751.7|49
1754049900000|2025-08-01 12:05:00|8776.9|8751.9|8772.9|8757.9|8777.9|8758.2|8772.2|8751.9|31
1754050200000|2025-08-01 12:10:00|8773|8758|8771.8|8756.8|8777.7|8758|8771.3|8751.3|55
1754050500000|2025-08-01 12:15:00|8771.9|8756.9|8779.2|8754.2|8779.2|8757|8771.8|8751.6|55
1754050800000|2025-08-01 12:20:00|8779.1|8754.1|8778.5|8753.5|8779.1|8754.1|8776.8|8751.8|78
1754051100000|2025-08-01 12:25:00|8779|8754|8785.4|8756.4|8785.4|8761.1|8778.6|8753.6|173
1754051400000|2025-08-01 12:30:00|8783.5|8758.3|8758.4|8733.4|8785|8758.3|8756.9|8731.9|365
1754051700000|2025-08-01 12:35:00|8758.3|8733.3|8755.8|8730.8|8758.9|8733.9|8750.1|8725.1|321
1754052000000|2025-08-01 12:40:00|8755.9|8730.9|8750.5|8725.5|8757.4|8732.4|8749.9|8724.9|306
1754052300000|2025-08-01 12:45:00|8750.1|8725.1|8745.7|8720.7|8751.4|8726.4|8744.7|8719.7|311
1754052600000|2025-08-01 12:50:00|8746.3|8721.3|8747.3|8722.3|8748.8|8723.8|8744|8719|231
1754052900000|2025-08-01 12:55:00|8747.2|8722.2|8750|8725|8753.5|8728.5|8744.9|8719.9|263
1754053200000|2025-08-01 13:00:00|8748.3|8723.3|8748.4|8723.4|8750.8|8725.8|8747.4|8722.4|191
1754053500000|2025-08-01 13:05:00|8748.5|8723.5|8750.2|8725.2|8750.6|8725.6|8744.5|8719.5|276
1754053800000|2025-08-01 13:10:00|8750|8725|8747.3|8722.3|8750.4|8725.4|8746.4|8721.4|234
1754054100000|2025-08-01 13:15:00|8747.5|8722.5|8750.9|8725.9|8751|8726|8746.1|8721.1|266
1754054400000|2025-08-01 13:20:00|8750.8|8725.8|8746.8|8721.8|8751|8726|8746.6|8721.6|220
1754054700000|2025-08-01 13:25:00|8747.1|8722.1|8745.6|8720.6|8748|8723|8745.2|8720.2|203
1754055000000|2025-08-01 13:30:00|8746.2|8721.2|8749.7|8724.7|8750.1|8725.1|8745.2|8720.2|189
1754055300000|2025-08-01 13:35:00|8749.8|8724.8|8752.6|8727.6|8753.2|8728.2|8747.8|8722.8|179
1754055600000|2025-08-01 13:40:00|8752.4|8727.4|8755.3|8730.3|8755.6|8730.6|8752|8727|154
1754055900000|2025-08-01 13:45:00|8755.4|8730.4|8756.1|8731.1|8758.6|8733.6|8753.7|8728.7|158
1754056200000|2025-08-01 13:50:00|8756.2|8731.2|8758.8|8733.8|8759.8|8741|8754.4|8731.2|143
1754056500000|2025-08-01 13:55:00|8758.7|8733.7|8758|8733|8759.2|8734.2|8757.1|8732.1|128
1754056800000|2025-08-01 14:00:00|8758.2|8733.2|8755.8|8730.8|8758.2|8733.2|8751.5|8726.5|236
1754057100000|2025-08-01 14:05:00|8755.5|8730.5|8753|8728|8757.4|8732.4|8752.9|8727.9|175
1754057400000|2025-08-01 14:10:00|8752.9|8727.9|8755.9|8730.9|8756.1|8735.2|8749.4|8727|178
1754057700000|2025-08-01 14:15:00|8755.8|8730.8|8752.5|8727.5|8756|8731|8751.7|8726.7|204
1754058000000|2025-08-01 14:20:00|8752.6|8727.6|8748.4|8723.4|8752.6|8732.6|8746.3|8722|142
1754058300000|2025-08-01 14:25:00|8748.6|8723.6|8751.2|8726.2|8751.9|8726.9|8748.2|8723.2|110
1754058600000|2025-08-01 14:30:00|8751.1|8726.1|8751.2|8726.2|8753.4|8728.4|8750.7|8725.7|89
1754058900000|2025-08-01 14:35:00|8751.3|8726.3|8752.3|8727.3|8752.7|8727.7|8750.8|8725.8|57
1754059200000|2025-08-01 14:40:00|8752.4|8727.4|8752.3|8727.3|8752.9|8727.9|8752.2|8727.2|39
1754059500000|2025-08-01 14:45:00|8752.2|8727.2|8748.5|8733.5|8752.5|8733.6|8747.4|8726.6|43
1754059800000|2025-08-01 14:50:00|8748.6|8733.6|8756.3|8731.3|8756.4|8735.5|8748.4|8728.5|108
1754060100000|2025-08-01 14:55:00|8756.5|8731.5|8755.6|8730.6|8756.6|8731.6|8755.4|8730.4|56
1754060400000|2025-08-01 15:00:00|8755.4|8730.4|8754.3|8729.3|8756.2|8731.2|8752.6|8727.6|50
1754060700000|2025-08-01 15:05:00|8754.4|8729.4|8749|8734|8754.5|8734.6|8748.8|8728.9|70
1754061000000|2025-08-01 15:10:00|8748.8|8733.8|8749.1|8734.1|8750.6|8735.6|8748.6|8733.6|53
1754061300000|2025-08-01 15:15:00|8749.2|8734.2|8753.8|8728.8|8754.1|8734.2|8746.9|8728|74
1754061600000|2025-08-01 15:20:00|8753.9|8728.9|8753.7|8728.7|8754.4|8729.4|8752.9|8727.9|46
1754061900000|2025-08-01 15:25:00|8753.9|8728.9|8752.9|8727.9|8754.2|8729.2|8752.7|8727.7|12
1754062200000|2025-08-01 15:30:00|8753.2|8728.2|8749.8|8724.8|8753.2|8728.2|8749.8|8724.8|54
1754062500000|2025-08-01 15:35:00|8749.9|8724.9|8745.8|8720.8|8749.9|8724.9|8745.7|8720.7|82
1754062800000|2025-08-01 15:40:00|8746.6|8721.6|8744.2|8719.2|8747.1|8722.1|8744.2|8719.2|52
1754063100000|2025-08-01 15:45:00|8744.1|8719.1|8744.1|8719.1|8744.2|8719.2|8743.9|8718.9|7
1754063400000|2025-08-01 15:50:00|8744|8719|8744|8719|8744.1|8719.1|8743.9|8718.9|7
1754063700000|2025-08-01 15:55:00|8742.9|8717.9|8742.8|8717.8|8743|8718|8742.4|8717.4|14
1754064000000|2025-08-01 16:00:00|8742.9|8717.9|8738|8723|8744|8723.8|8738|8717.9|43
1754064300000|2025-08-01 16:05:00|8738.2|8723.2|8737.4|8722.4|8738.8|8723.8|8737.3|8722.3|18
1754064600000|2025-08-01 16:10:00|8737.3|8722.3|8737.3|8722.3|8737.4|8722.4|8737.2|8722.2|6
1754064900000|2025-08-01 16:15:00|8737.2|8722.2|8741.8|8716.8|8742|8722.4|8736.7|8716.8|25
1754065200000|2025-08-01 16:20:00|8742|8717|8742.2|8717.2|8742.8|8717.8|8742|8717|28
1754065500000|2025-08-01 16:25:00|8742.3|8717.3|8742.5|8717.5|8744.1|8719.1|8742.2|8717.2|31
1754065800000|2025-08-01 16:30:00|8742.7|8717.7|8743.3|8718.3|8743.5|8718.5|8742.4|8717.4|21
1754066100000|2025-08-01 16:35:00|8743.4|8718.4|8743.9|8718.9|8744|8719|8743.3|8718.3|12
1754066400000|2025-08-01 16:40:00|8744|8719|8744|8719|8744.1|8719.1|8744|8719|3
1754066700000|2025-08-01 16:45:00|8744.3|8719.3|8744.5|8719.5|8744.5|8719.5|8744|8719|5
1754067000000|2025-08-01 16:50:00|8744.1|8719.1|8744.3|8719.3|8744.5|8719.5|8743.9|8718.9|24
1754067300000|2025-08-01 16:55:00|8744.5|8719.5|8746.2|8721.2|8747|8722|8744.5|8719.5|71
1754067600000|2025-08-01 17:00:00|8746.1|8721.1|8748|8723|8748|8723|8746.1|8721.1|46
1754067900000|2025-08-01 17:05:00|8748.4|8723.4|8750.3|8725.3|8750.3|8725.3|8748.2|8723.2|64
1754068200000|2025-08-01 17:10:00|8750.4|8725.4|8751.2|8726.2|8751.2|8726.2|8749.6|8724.6|61
1754068500000|2025-08-01 17:15:00|8750.8|8725.8|8750.5|8725.5|8751.9|8726.9|8750.4|8725.4|84
1754068800000|2025-08-01 17:20:00|8750.6|8725.6|8748.8|8723.8|8751.2|8726.2|8748.3|8723.3|90
1754069100000|2025-08-01 17:25:00|8748.7|8723.7|8749|8724|8749.1|8724.1|8748.3|8723.3|23
1754069400000|2025-08-01 17:30:00|8749.4|8724.4|8749.5|8724.5|8749.5|8724.5|8748.8|8723.8|32
1754069700000|2025-08-01 17:35:00|8749.3|8724.3|8750.3|8725.3|8750.5|8725.5|8749.1|8724.1|26
1754070000000|2025-08-01 17:40:00|8750.4|8725.4|8749.7|8724.7|8751.2|8726.2|8749.7|8724.7|30
1754070300000|2025-08-01 17:45:00|8749.8|8724.8|8749.1|8724.1|8750.1|8725.1|8749.1|8724.1|10
1754070600000|2025-08-01 17:50:00|8749.2|8724.2|8748.7|8723.7|8749.3|8724.3|8748.5|8723.5|28
1754070900000|2025-08-01 17:55:00|8748.8|8723.8|8749|8724|8749.1|8724.1|8748.5|8723.5|24
1754071200000|2025-08-01 18:00:00|8748.9|8723.9|8750.1|8725.1|8750.5|8725.5|8748.9|8723.9|18
1754071500000|2025-08-01 18:05:00|8750.5|8725.5|8750.1|8725.1|8750.5|8725.5|8750.1|8725.1|15
1754071800000|2025-08-01 18:10:00|8750.2|8725.2|8749.6|8724.6|8750.5|8725.5|8749.5|8724.5|19
1754072100000|2025-08-01 18:15:00|8749.7|8724.7|8748.4|8723.4|8749.7|8724.7|8747.1|8722.1|59
1754072400000|2025-08-01 18:20:00|8748.3|8723.3|8748.2|8723.2|8748.5|8723.5|8748.1|8723.1|17
1754072700000|2025-08-01 18:25:00|8748.3|8723.3|8747.9|8722.9|8748.4|8723.4|8747.9|8722.9|38
1754073000000|2025-08-01 18:30:00|8748|8723|8746.2|8721.2|8748.2|8723.2|8746.2|8721.2|45
1754073300000|2025-08-01 18:35:00|8746.4|8721.4|8741.3|8716.3|8746.4|8721.4|8740.8|8715.8|67
1754073600000|2025-08-01 18:40:00|8741.4|8716.4|8742.3|8717.3|8742.4|8717.4|8741.2|8716.2|12
1754073900000|2025-08-01 18:45:00|8742.5|8717.5|8745|8720|8745.1|8720.1|8742.5|8717.5|40
1754074200000|2025-08-01 18:50:00|8744.9|8719.9|8746.4|8721.4|8746.6|8721.6|8744.9|8719.9|32
1754074500000|2025-08-01 18:55:00|8746.6|8721.6|8747.2|8722.2|8748|8723|8746.4|8721.4|46
1754074800000|2025-08-01 19:00:00|8747.1|8722.1|8747.3|8722.3|8747.6|8722.6|8747|8722|29
1754075100000|2025-08-01 19:05:00|8747.2|8722.2|8746.3|8721.3|8747.2|8722.2|8746.3|8721.3|15
1754075400000|2025-08-01 19:10:00|8746.4|8721.4|8746.3|8721.3|8746.4|8721.4|8746.2|8721.2|16
1754075700000|2025-08-01 19:15:00|8746.4|8721.4|8746|8721|8746.4|8721.4|8746|8721|22
1754076000000|2025-08-01 19:20:00|8746.1|8721.1|8746.1|8721.1|8746.2|8721.2|8746.1|8721.1|3
1754076300000|2025-08-01 19:25:00|8746.2|8721.2|8747|8722|8747.3|8722.3|8746.2|8721.2|17
1754076600000|2025-08-01 19:30:00|8747.1|8722.1|8744.2|8719.2|8747.4|8722.4|8743.6|8718.6|121
1754076900000|2025-08-01 19:35:00|8744.1|8719.1|8744.3|8719.3|8744.6|8719.6|8743.9|8718.9|29
1754077200000|2025-08-01 19:40:00|8744.8|8719.8|8744.5|8719.5|8745|8720|8744.1|8719.1|22
1754077500000|2025-08-01 19:45:00|8744.9|8719.9|8744.4|8719.4|8745.1|8720.1|8744.3|8719.3|12
1754077800000|2025-08-01 19:50:00|8744.9|8719.9|8745.8|8720.8|8746.8|8721.8|8744.9|8719.9|46
1754078100000|2025-08-01 19:55:00|8745.7|8720.7|8747|8722|8747.1|8722.1|8745.1|8720.1|45
1754269200000|2025-08-04 01:00:00|8751.5|8726.5|8753.4|8728.4|8753.9|8728.9|8751.1|8726.1|8
1754269500000|2025-08-04 01:05:00|8753.9|8728.9|8752.5|8727.5|8754.3|8729.3|8751.8|8726.8|102
1754269800000|2025-08-04 01:10:00|8753.5|8728.5|8752.3|8727.3|8753.8|8728.8|8751.6|8726.6|107
1754270100000|2025-08-04 01:15:00|8752.7|8727.7|8754.2|8729.2|8754.6|8729.6|8751.1|8726.1|53
1754270400000|2025-08-04 01:20:00|8753.7|8728.7|8755.1|8730.1|8755.8|8730.8|8753.7|8728.7|61
1754270700000|2025-08-04 01:25:00|8756.5|8731.5|8754.3|8729.3|8756.5|8731.5|8753.9|8728.9|56
1754271000000|2025-08-04 01:30:00|8754.5|8729.5|8754.5|8729.5|8755.3|8730.3|8753.7|8728.7|43
1754271300000|2025-08-04 01:35:00|8754.3|8729.3|8753|8728|8755.7|8730.7|8752.5|8727.5|58
1754271600000|2025-08-04 01:40:00|8752.3|8727.3|8748.6|8723.6|8753|8728|8748|8723|25
1754271900000|2025-08-04 01:45:00|8749|8724|8747.5|8722.5|8750.4|8725.4|8745.8|8720.8|236
1754272200000|2025-08-04 01:50:00|8747.9|8722.9|8744.1|8719.1|8748|8723|8744.1|8719.1|131
1754272500000|2025-08-04 01:55:00|8745|8720|8744.4|8719.4|8747.1|8722.1|8743.5|8718.5|30
1754272800000|2025-08-04 02:00:00|8745|8720|8745.4|8720.4|8746.8|8721.8|8743.4|8718.4|112
1754273100000|2025-08-04 02:05:00|8745|8720|8743.8|8718.8|8745.6|8720.6|8743.8|8718.8|245
1754273400000|2025-08-04 02:10:00|8744.5|8719.5|8739.3|8714.3|8744.5|8719.5|8739.2|8714.2|105
1754273700000|2025-08-04 02:15:00|8740.9|8715.9|8741.3|8716.3|8741.5|8716.5|8739|8714|90
1754274000000|2025-08-04 02:20:00|8741.7|8716.7|8740.7|8715.7|8742.1|8717.1|8740.3|8715.3|49
1754274300000|2025-08-04 02:25:00|8740.9|8715.9|8741.1|8716.1|8741.5|8716.5|8740.7|8715.7|19
1754274600000|2025-08-04 02:30:00|8740.9|8715.9|8740.7|8715.7|8740.9|8715.9|8740.7|8715.7|5
1754274900000|2025-08-04 02:35:00|8740.9|8715.9|8748.1|8723.1|8748.1|8723.1|8740.7|8715.7|16
1754275200000|2025-08-04 02:40:00|8746.4|8721.4|8747.1|8722.1|8748.7|8723.7|8745.1|8720.1|84
1754275500000|2025-08-04 02:45:00|8747.7|8722.7|8747.7|8722.7|8748.8|8723.8|8746.7|8721.7|65
1754275800000|2025-08-04 02:50:00|8748.1|8723.1|8748.1|8723.1|8748.5|8723.5|8747.9|8722.9|37
1754276100000|2025-08-04 02:55:00|8747.3|8722.3|8747.5|8722.5|8748.3|8723.3|8747.3|8722.3|14
1754276400000|2025-08-04 03:00:00|8747.7|8722.7|8743.8|8718.8|8747.7|8722.7|8743.4|8718.4|54
1754276700000|2025-08-04 03:05:00|8743|8718|8741.9|8716.9|8744.6|8719.6|8740.9|8715.9|86
1754277000000|2025-08-04 03:10:00|8742.1|8717.1|8743.9|8718.9|8745.2|8720.2|8741.9|8716.9|88
1754277300000|2025-08-04 03:15:00|8744.5|8719.5|8745.1|8720.1|8745.6|8720.6|8743.9|8718.9|58
1754277600000|2025-08-04 03:20:00|8744.9|8719.9|8747.9|8722.9|8748.4|8723.4|8744.9|8719.9|40
1754277900000|2025-08-04 03:25:00|8748.1|8723.1|8747.2|8722.2|8748.6|8723.6|8747.2|8722.2|41
1754278200000|2025-08-04 03:30:00|8747.1|8722.1|8748|8733|8751.9|8733.1|8743|8720.7|132
1754278500000|2025-08-04 03:35:00|8748.2|8733.2|8753|8728|8753|8734.2|8746.6|8726.6|48
1754278800000|2025-08-04 03:40:00|8752.9|8727.9|8749|8734|8753.1|8734|8747.6|8726|73
1754279100000|2025-08-04 03:45:00|8749.8|8734.8|8753.1|8738.1|8756.1|8738.8|8749.8|8731.1|44
1754279400000|2025-08-04 03:50:00|8753.2|8738.2|8754.6|8739.6|8759.7|8740.2|8753.2|8734.7|49
1754279700000|2025-08-04 03:55:00|8754.8|8739.8|8754.1|8739.1|8755.3|8740.3|8753.7|8738.7|55
1754280000000|2025-08-04 04:00:00|8754.2|8739.2|8756|8741|8758.6|8743.6|8754|8739|62
1754280300000|2025-08-04 04:05:00|8756.5|8741.5|8754.9|8739.9|8756.6|8741.6|8754.6|8739.6|33
1754280600000|2025-08-04 04:10:00|8755|8740|8754.6|8739.6|8755|8740|8750.9|8735.9|79
1754280900000|2025-08-04 04:15:00|8755.1|8740.1|8754.4|8739.4|8755.1|8740.1|8752.3|8737.3|51
1754281200000|2025-08-04 04:20:00|8754.9|8739.9|8756.1|8741.1|8759.2|8741.1|8752.7|8732.8|73
1754281500000|2025-08-04 04:25:00|8756.2|8741.2|8756.5|8741.5|8758.1|8743.1|8755.7|8740.7|78
1754281800000|2025-08-04 04:30:00|8756.9|8741.9|8758.7|8743.7|8758.7|8743.7|8756|8741|42
1754282100000|2025-08-04 04:35:00|8758.6|8743.6|8758.4|8743.4|8759.1|8744.1|8758.2|8743.2|55
1754282400000|2025-08-04 04:40:00|8758.5|8743.5|8765.6|8740.6|8767|8747.2|8758.5|8740.5|102
1754282700000|2025-08-04 04:45:00|8765.7|8740.7|8757.7|8742.7|8765.7|8745.6|8757.6|8738|76
1754283000000|2025-08-04 04:50:00|8757.6|8742.6|8758.5|8743.5|8758.5|8743.5|8757|8742|16
1754283300000|2025-08-04 04:55:00|8758.2|8743.2|8764.6|8749.6|8765.1|8750.1|8758.2|8743.2|110
1754283600000|2025-08-04 05:00:00|8764.7|8749.7|8761.5|8746.5|8764.7|8749.7|8760.8|8745.8|100
1754283900000|2025-08-04 05:05:00|8761.6|8746.6|8760.4|8745.4|8761.6|8746.6|8760|8745|40
1754284200000|2025-08-04 05:10:00|8760.5|8745.5|8763.7|8748.7|8769.3|8748.9|8760.5|8743.5|64
1754284500000|2025-08-04 05:15:00|8763.8|8748.8|8765.3|8750.3|8765.6|8750.6|8763.7|8748.7|75
1754284800000|2025-08-04 05:20:00|8765.5|8750.5|8766.5|8751.5|8767.8|8752.8|8765.5|8750.5|93
1754285100000|2025-08-04 05:25:00|8766.4|8751.4|8765.1|8750.1|8766.5|8751.5|8764.7|8749.7|52
1754285400000|2025-08-04 05:30:00|8764.9|8749.9|8773.7|8748.7|8774.2|8753.8|8764.9|8747.7|65
1754285700000|2025-08-04 05:35:00|8773.6|8748.6|8769.6|8754.6|8775.2|8755.1|8767.9|8748.6|81
1754286000000|2025-08-04 05:40:00|8769.4|8754.4|8770.2|8755.2|8771.7|8756.7|8769.2|8754.2|95
1754286300000|2025-08-04 05:45:00|8770.1|8755.1|8770.8|8755.8|8776.3|8756.2|8768.7|8751.2|63
1754286600000|2025-08-04 05:50:00|8771|8756|8771.9|8756.9|8777.1|8759|8771|8752|74
1754286900000|2025-08-04 05:55:00|8771.8|8756.8|8773.8|8758.8|8777.2|8758.9|8770.7|8752.2|95
1754287200000|2025-08-04 06:00:00|8773.7|8758.7|8771.2|8756.2|8776.7|8761.7|8771.2|8756.2|92
1754287500000|2025-08-04 06:05:00|8771.3|8756.3|8769.5|8754.5|8774.6|8756.4|8769|8749.2|71
1754287800000|2025-08-04 06:10:00|8769.3|8754.3|8769.9|8754.9|8775.2|8756.1|8768.4|8748.5|99
1754288100000|2025-08-04 06:15:00|8769.8|8754.8|8779.9|8754.9|8780|8759.6|8769.8|8750.5|94
1754288400000|2025-08-04 06:20:00|8779.6|8754.6|8774.5|8759.5|8780.3|8760.4|8774|8754|71
1754288700000|2025-08-04 06:25:00|8774.7|8759.7|8772.5|8757.5|8779.9|8760.1|8772.5|8754.7|59
1754289000000|2025-08-04 06:30:00|8772.3|8757.3|8770.5|8755.5|8777.9|8758|8770.3|8752.7|68
1754289300000|2025-08-04 06:35:00|8770.6|8755.6|8770|8755|8771|8756|8768.8|8753.8|73
1754289600000|2025-08-04 06:40:00|8770.1|8755.1|8771.9|8756.9|8771.9|8756.9|8769|8754|71
1754289900000|2025-08-04 06:45:00|8771.7|8756.7|8773.7|8758.7|8780.8|8761.2|8771.6|8754.7|103
1754290200000|2025-08-04 06:50:00|8773.2|8758.2|8774|8759|8774|8759|8772.1|8757.1|58
1754290500000|2025-08-04 06:55:00|8774.2|8759.2|8778|8763|8778.1|8763.1|8774.2|8759.2|77
1754290800000|2025-08-04 07:00:00|8778.1|8763.1|8778.9|8763.9|8780.2|8765.2|8776.5|8761.5|101
1754291100000|2025-08-04 07:05:00|8779|8764|8782.2|8767.2|8782.9|8767.9|8778.9|8763.9|131
1754291400000|2025-08-04 07:10:00|8782|8767|8783.1|8768.1|8787.3|8768.2|8781.3|8761.7|131
1754291700000|2025-08-04 07:15:00|8783.2|8768.2|8780.7|8765.7|8787.3|8770.1|8779.8|8760.9|102
1754292000000|2025-08-04 07:20:00|8780.8|8765.8|8782.7|8767.7|8783.8|8768.8|8779.8|8764.8|93
1754292300000|2025-08-04 07:25:00|8782.5|8767.5|8781|8766|8786.8|8768.2|8780.9|8761.7|75
1754292600000|2025-08-04 07:30:00|8781.1|8766.1|8782.4|8767.4|8782.4|8767.4|8780.7|8765.7|30
1754292900000|2025-08-04 07:35:00|8782.6|8767.6|8783|8768|8783.1|8768.1|8781.8|8766.8|49
1754293200000|2025-08-04 07:40:00|8782.9|8767.9|8782.8|8767.8|8783.8|8768.8|8782.4|8767.4|37
1754293500000|2025-08-04 07:45:00|8783|8768|8781.5|8766.5|8783|8768|8780.8|8765.8|71
1754293800000|2025-08-04 07:50:00|8781.6|8766.6|8779.8|8764.8|8781.8|8766.8|8779.4|8764.4|48
1754294100000|2025-08-04 07:55:00|8780|8765|8781.9|8766.9|8781.9|8766.9|8779.2|8764.2|65
1754294400000|2025-08-04 08:00:00|8782|8767|8783.3|8768.3|8784.5|8769.5|8781.8|8766.8|121
1754294700000|2025-08-04 08:05:00|8783.2|8768.2|8787.8|8762.8|8787.8|8768.2|8780.8|8762.8|58
1754295000000|2025-08-04 08:10:00|8787.6|8762.6|8784.8|8759.8|8787.6|8762.6|8783.7|8758.7|96
1754295300000|2025-08-04 08:15:00|8784.9|8759.9|8781.8|8766.8|8787.2|8767.2|8779.7|8759.5|70
1754295600000|2025-08-04 08:20:00|8781.9|8766.9|8790.2|8765.2|8790.9|8770.8|8781.8|8762.7|111
1754295900000|2025-08-04 08:25:00|8790.4|8765.4|8788.8|8773.8|8795.2|8775.4|8787.5|8765.4|165
1754296200000|2025-08-04 08:30:00|8788.7|8773.7|8788.5|8773.5|8790|8775|8787.4|8772.4|70
1754296500000|2025-08-04 08:35:00|8788.7|8773.7|8790|8775|8792|8777|8788.4|8773.4|120
1754296800000|2025-08-04 08:40:00|8789.9|8774.9|8788.1|8773.1|8791.9|8776.9|8788.1|8773.1|145
1754297100000|2025-08-04 08:45:00|8788.2|8773.2|8789.1|8774.1|8790.2|8775.2|8788|8773|102
1754297400000|2025-08-04 08:50:00|8788.9|8773.9|8787|8772|8788.9|8773.9|8786.8|8771.8|75
1754297700000|2025-08-04 08:55:00|8787.2|8772.2|8787.5|8772.5|8788.9|8773.9|8786.2|8771.2|70
1754298000000|2025-08-04 09:00:00|8787.6|8772.6|8786.2|8771.2|8788|8773|8786.1|8771.1|55
1754298300000|2025-08-04 09:05:00|8786|8771|8785.7|8770.7|8786.4|8771.4|8785|8770|50
1754298600000|2025-08-04 09:10:00|8785.8|8770.8|8785.3|8770.3|8785.8|8770.8|8784.2|8769.2|64
1754298900000|2025-08-04 09:15:00|8785.4|8770.4|8784.1|8769.1|8786|8771|8783.3|8768.3|73
1754299200000|2025-08-04 09:20:00|8784.2|8769.2|8785.7|8770.7|8785.8|8770.8|8784|8769|48
1754299500000|2025-08-04 09:25:00|8785.4|8770.4|8785.1|8770.1|8785.8|8770.8|8784.6|8769.6|33
1754299800000|2025-08-04 09:30:00|8785|8770|8782.4|8767.4|8785.2|8770.2|8782.1|8767.1|83
1754300100000|2025-08-04 09:35:00|8782.3|8767.3|8781.6|8766.6|8787.4|8767.4|8780.5|8762.1|60
1754300400000|2025-08-04 09:40:00|8781.3|8766.3|8783.2|8768.2|8783.3|8768.3|8779.5|8764.5|75
1754300700000|2025-08-04 09:45:00|8783.3|8768.3|8782.8|8767.8|8784.2|8769.2|8782.7|8767.7|56
1754301000000|2025-08-04 09:50:00|8782.9|8767.9|8792.5|8767.5|8792.5|8772.1|8782.9|8765.7|70
1754301300000|2025-08-04 09:55:00|8792.4|8767.4|8789.3|8774.3|8794|8774.3|8787.6|8767|82
1754301600000|2025-08-04 10:00:00|8789.5|8774.5|8789|8774|8795.8|8775.6|8788.8|8770|56
1754301900000|2025-08-04 10:05:00|8788.9|8773.9|8796.6|8771.6|8797.4|8777.3|8788.9|8771.6|39
1754302200000|2025-08-04 10:10:00|8796.9|8771.9|8790.1|8775.1|8797|8777|8789.7|8771.9|40
1754302500000|2025-08-04 10:15:00|8790.2|8775.2|8790|8775|8790.6|8775.6|8789.4|8774.4|51
1754302800000|2025-08-04 10:20:00|8790.1|8775.1|8799.1|8774.1|8799.1|8779|8790|8774.1|29
1754303100000|2025-08-04 10:25:00|8799|8774|8793.7|8778.7|8799.1|8779|8793.2|8773.9|37
1754303400000|2025-08-04 10:30:00|8793.8|8778.8|8793.5|8778.5|8793.8|8778.8|8792.9|8777.9|62
1754303700000|2025-08-04 10:35:00|8793.8|8778.8|8794.5|8779.5|8795.1|8780.1|8793.6|8778.6|30
1754304000000|2025-08-04 10:40:00|8794.4|8779.4|8790.3|8775.3|8794.4|8779.4|8790.2|8775.2|77
1754304300000|2025-08-04 10:45:00|8790.4|8775.4|8794.4|8769.4|8794.9|8775.8|8789.5|8769|47
1754304600000|2025-08-04 10:50:00|8794.3|8769.3|8787|8772|8794.3|8774.3|8786.8|8768.1|30
1754304900000|2025-08-04 10:55:00|8786.8|8771.8|8789|8774|8789|8774|8786.7|8771.7|41
1754305200000|2025-08-04 11:00:00|8788.8|8773.8|8787.8|8772.8|8789|8774|8787.5|8772.5|47
1754305500000|2025-08-04 11:05:00|8787.7|8772.7|8787.5|8772.5|8788|8773|8786.7|8771.7|58
1754305800000|2025-08-04 11:10:00|8787.2|8772.2|8784.7|8769.7|8787.2|8772.2|8784.4|8769.4|48
1754306100000|2025-08-04 11:15:00|8784.6|8769.6|8790|8765|8790|8769.9|8783.1|8763.7|102
1754306400000|2025-08-04 11:20:00|8789.9|8764.9|8790|8765|8790|8765|8789|8764|65
1754306700000|2025-08-04 11:25:00|8789.9|8764.9|8789.5|8764.5|8790|8765|8788.8|8763.8|32
1754307000000|2025-08-04 11:30:00|8789.6|8764.6|8789.8|8764.8|8790|8765|8789.6|8764.6|6
1754307300000|2025-08-04 11:35:00|8791|8766|8791|8766|8794.8|8769.8|8791|8766|23
1754307600000|2025-08-04 11:40:00|8791.2|8766.2|8791.3|8766.3|8791.5|8766.5|8791.1|8766.1|9
1754307900000|2025-08-04 11:45:00|8791.4|8766.4|8791.8|8766.8|8792.1|8767.1|8791.3|8766.3|14
1754308200000|2025-08-04 11:50:00|8791.7|8766.7|8790.7|8765.7|8791.7|8766.7|8790.4|8765.4|29
1754308500000|2025-08-04 11:55:00|8790.5|8765.5|8790.7|8765.7|8791.2|8766.2|8790.5|8765.5|52
1754308800000|2025-08-04 12:00:00|8790.8|8765.8|8792|8767|8792.5|8767.5|8790.8|8765.8|59
1754309100000|2025-08-04 12:05:00|8792.5|8767.5|8792.2|8767.2|8793|8768|8792.1|8767.1|58
1754309400000|2025-08-04 12:10:00|8792.4|8767.4|8792.8|8767.8|8792.9|8767.9|8792.3|8767.3|37
1754309700000|2025-08-04 12:15:00|8792.6|8767.6|8792.2|8767.2|8792.6|8767.6|8792|8767|17
1754310000000|2025-08-04 12:20:00|8792.1|8767.1|8790.5|8765.5|8792.8|8767.8|8789.6|8764.6|36
1754310300000|2025-08-04 12:25:00|8790.7|8765.7|8791.5|8766.5|8791.7|8766.7|8790.5|8765.5|26
1754310600000|2025-08-04 12:30:00|8791.3|8766.3|8786.3|8771.3|8791.3|8771.6|8786.2|8765.6|23
1754310900000|2025-08-04 12:35:00|8786.1|8771.1|8786.6|8771.6|8787.7|8772.7|8786.1|8771.1|19
1754311200000|2025-08-04 12:40:00|8786.8|8771.8|8786.2|8771.2|8787.4|8772.4|8786.2|8771.2|23
1754311500000|2025-08-04 12:45:00|8786.3|8771.3|8789|8774|8789.4|8774.4|8786.1|8771.1|34
1754311800000|2025-08-04 12:50:00|8789.1|8774.1|8788|8773|8790.2|8775.2|8787.2|8772.2|59
1754312100000|2025-08-04 12:55:00|8788.1|8773.1|8787.7|8772.7|8789.4|8774.4|8787.4|8772.4|60
1754312400000|2025-08-04 13:00:00|8787.6|8772.6|8787.3|8772.3|8787.8|8772.8|8787|8772|30
1754312700000|2025-08-04 13:05:00|8787.4|8772.4|8787|8772|8787.5|8772.5|8785.8|8770.8|49
1754313000000|2025-08-04 13:10:00|8786.9|8771.9|8787|8772|8787.5|8772.5|8786.9|8771.9|18
1754313300000|2025-08-04 13:15:00|8787.1|8772.1|8787|8772|8787.5|8772.5|8786.8|8771.8|32
1754313600000|2025-08-04 13:20:00|8786.9|8771.9|8785.6|8770.6|8787.5|8772.5|8785.4|8770.4|57
1754313900000|2025-08-04 13:25:00|8785.4|8770.4|8784.5|8769.5|8785.6|8770.6|8783.9|8768.9|19
1754314200000|2025-08-04 13:30:00|8784.7|8769.7|8784.8|8769.8|8785.6|8770.6|8783.6|8768.6|38
1754314500000|2025-08-04 13:35:00|8785.1|8770.1|8785.4|8770.4|8785.7|8770.7|8785.1|8770.1|41
1754314800000|2025-08-04 13:40:00|8785.3|8770.3|8790.3|8765.3|8790.9|8770.3|8785.2|8765.1|45
1754315100000|2025-08-04 13:45:00|8790.5|8765.5|8788.4|8763.4|8791|8766|8787.9|8762.9|62
1754315400000|2025-08-04 13:50:00|8788.2|8763.2|8788.6|8763.6|8789|8764|8787.8|8762.8|64
1754315700000|2025-08-04 13:55:00|8788.5|8763.5|8788.8|8763.8|8789.4|8764.4|8788.2|8763.2|33
1754316000000|2025-08-04 14:00:00|8789|8764|8788.6|8763.6|8789.2|8764.2|8787.8|8762.8|70
1754316300000|2025-08-04 14:05:00|8788.5|8763.5|8788|8763|8788.5|8763.5|8785.7|8760.7|72
1754316600000|2025-08-04 14:10:00|8787.9|8762.9|8787.4|8762.4|8789.1|8764.1|8786.9|8761.9|101
1754316900000|2025-08-04 14:15:00|8787.3|8762.3|8783.5|8768.5|8787.5|8768.5|8782.5|8762.2|39
1754317200000|2025-08-04 14:20:00|8783.4|8768.4|8781.6|8766.6|8783.4|8768.4|8781.6|8766.6|36
1754317500000|2025-08-04 14:25:00|8781.8|8766.8|8782.6|8767.6|8782.8|8767.8|8781.1|8766.1|90
1754317800000|2025-08-04 14:30:00|8782.7|8767.7|8782.3|8767.3|8782.7|8767.7|8782.3|8767.3|11
1754318100000|2025-08-04 14:35:00|8782.5|8767.5|8783.6|8768.6|8784.4|8769.4|8782.5|8767.5|39
1754318400000|2025-08-04 14:40:00|8783.5|8768.5|8784.9|8769.9|8784.9|8769.9|8783.5|8768.5|44
1754318700000|2025-08-04 14:45:00|8784.8|8769.8|8784.7|8769.7|8784.9|8769.9|8784.7|8769.7|22
1754319000000|2025-08-04 14:50:00|8784.8|8769.8|8827.3|8802.3|8832.8|8807.8|8784.7|8766.5|421
1754319300000|2025-08-04 14:55:00|8827.6|8802.6|8826|8801|8831.4|8806.4|8822.4|8797.4|281
1754319600000|2025-08-04 15:00:00|8826.3|8801.3|8821.2|8806.2|8830|8808.6|8819.7|8796.7|236
1754319900000|2025-08-04 15:05:00|8821.1|8806.1|8826.3|8801.3|8833|8809.3|8821|8800.3|176
1754320200000|2025-08-04 15:10:00|8826.2|8801.2|8827.6|8802.6|8827.8|8807|8820.2|8798.5|203
1754320500000|2025-08-04 15:15:00|8827.5|8802.5|8825.6|8800.6|8828|8808.9|8820|8799.6|217
1754320800000|2025-08-04 15:20:00|8825.7|8800.7|8820.2|8795.2|8825.8|8805.8|8815|8795|135
1754321100000|2025-08-04 15:25:00|8820.1|8795.1|8818|8793|8821|8796|8817.6|8792.6|71
1754321400000|2025-08-04 15:30:00|8818.3|8793.3|8818.2|8793.2|8820.2|8799.2|8813.1|8792.5|135
1754321700000|2025-08-04 15:35:00|8818.4|8793.4|8815.3|8790.3|8818.4|8797.5|8811|8790.2|69
1754322000000|2025-08-04 15:40:00|8815.5|8790.5|8816.7|8791.7|8817|8792|8815.2|8790.2|97
1754322300000|2025-08-04 15:45:00|8816.5|8791.5|8817|8792|8818.2|8793.2|8816.5|8791.5|93
1754322600000|2025-08-04 15:50:00|8817.2|8792.2|8819.9|8794.9|8819.9|8794.9|8817.1|8792.1|77
1754322900000|2025-08-04 15:55:00|8819.8|8794.8|8818.8|8793.8|8820.4|8795.4|8818.1|8793.1|92
1754323200000|2025-08-04 16:00:00|8818.7|8793.7|8820|8795|8820.2|8795.2|8817.8|8792.8|146
1754323500000|2025-08-04 16:05:00|8820.1|8795.1|8819.2|8794.2|8821|8796|8819.1|8794.1|102
1754323800000|2025-08-04 16:10:00|8819.4|8794.4|8814.4|8799.4|8819.5|8799.4|8813.2|8793.1|95
1754324100000|2025-08-04 16:15:00|8814.2|8799.2|8820.3|8795.3|8820.3|8799.9|8813.2|8793.5|97
1754324400000|2025-08-04 16:20:00|8820.2|8795.2|8821|8796|8821|8801.2|8815.2|8793.5|95
1754324700000|2025-08-04 16:25:00|8820.9|8795.9|8821.1|8796.1|8821.1|8801.1|8815.7|8795.4|92
1754325000000|2025-08-04 16:30:00|8821|8796|8822.8|8797.8|8823.4|8798.4|8821|8796|72
1754325300000|2025-08-04 16:35:00|8822.7|8797.7|8820.7|8795.7|8822.7|8797.7|8820|8795|73
1754325600000|2025-08-04 16:40:00|8820.8|8795.8|8821|8796|8821.5|8796.5|8820.2|8795.2|90
1754325900000|2025-08-04 16:45:00|8821.7|8796.7|8821.2|8796.2|8821.9|8796.9|8821.2|8796.2|31
1754326200000|2025-08-04 16:50:00|8821.3|8796.3|8818.7|8793.7|8821.3|8796.3|8818.7|8793.7|25
1754326500000|2025-08-04 16:55:00|8818.9|8793.9|8820.6|8795.6|8820.6|8795.6|8818.7|8793.7|59
1754326800000|2025-08-04 17:00:00|8820.5|8795.5|8820.1|8795.1|8822.1|8797.1|8820|8795|55
1754327100000|2025-08-04 17:05:00|8820.3|8795.3|8819|8794|8820.4|8795.4|8816.3|8791.3|47
1754327400000|2025-08-04 17:10:00|8819.2|8794.2|8816.2|8791.2|8819.2|8794.2|8816.2|8791.2|27
1754327700000|2025-08-04 17:15:00|8816.3|8791.3|8816.5|8791.5|8816.8|8791.8|8815.8|8790.8|47
1754328000000|2025-08-04 17:20:00|8816.4|8791.4|8816.6|8791.6|8816.8|8791.8|8815.7|8790.7|22
1754328300000|2025-08-04 17:25:00|8816.8|8791.8|8818.2|8793.2|8818.6|8793.6|8816.6|8791.6|13
1754328600000|2025-08-04 17:30:00|8818|8793|8817.8|8792.8|8818|8793|8817.2|8792.2|18
1754328900000|2025-08-04 17:35:00|8817.7|8792.7|8818.2|8793.2|8819.3|8794.3|8817.2|8792.2|20
1754329200000|2025-08-04 17:40:00|8818|8793|8817.3|8792.3|8818.7|8793.7|8817.3|8792.3|23
1754329500000|2025-08-04 17:45:00|8817.4|8792.4|8815.6|8790.6|8817.6|8792.6|8814.9|8789.9|47
1754329800000|2025-08-04 17:50:00|8815.5|8790.5|8815.1|8790.1|8816.4|8791.4|8814.3|8789.3|46
1754330100000|2025-08-04 17:55:00|8815|8790|8814.2|8789.2|8815.3|8790.3|8814.2|8789.2|35
1754330400000|2025-08-04 18:00:00|8814.4|8789.4|8814.2|8789.2|8814.9|8789.9|8814.2|8789.2|13
1754330700000|2025-08-04 18:05:00|8814.4|8789.4|8814|8789|8814.4|8789.4|8814|8789|3
1754331000000|2025-08-04 18:10:00|8813.9|8788.9|8814|8789|8814.1|8789.1|8813.9|8788.9|6
1754331300000|2025-08-04 18:15:00|8814.4|8789.4|8815.2|8790.2|8815.2|8790.2|8814.2|8789.2|12
1754331600000|2025-08-04 18:20:00|8814.9|8789.9|8814.4|8789.4|8814.9|8789.9|8814.2|8789.2|7
1754331900000|2025-08-04 18:25:00|8814.3|8789.3|8814.6|8789.6|8814.6|8789.6|8814.3|8789.3|14
1754332200000|2025-08-04 18:30:00|8814.4|8789.4|8814.2|8789.2|8814.7|8789.7|8814.2|8789.2|27
1754332500000|2025-08-04 18:35:00|8814.3|8789.3|8814.4|8789.4|8814.4|8789.4|8814.2|8789.2|4
1754332800000|2025-08-04 18:40:00|8814.3|8789.3|8814.2|8789.2|8814.9|8789.9|8814.2|8789.2|17
1754333100000|2025-08-04 18:45:00|8814.4|8789.4|8814.4|8789.4|8814.4|8789.4|8814.2|8789.2|11
1754333400000|2025-08-04 18:50:00|8814.2|8789.2|8815.2|8790.2|8815.2|8790.2|8814.2|8789.2|18
1754333700000|2025-08-04 18:55:00|8815.5|8790.5|8815.2|8790.2|8816|8791|8815|8790|39
1754334000000|2025-08-04 19:00:00|8815|8790|8815.8|8790.8|8815.8|8790.8|8815|8790|21
1754334300000|2025-08-04 19:05:00|8815.9|8790.9|8816|8791|8817.5|8792.5|8815.8|8790.8|35
1754334600000|2025-08-04 19:10:00|8816.7|8791.7|8816.7|8791.7|8816.7|8791.7|8816.7|8791.7|1
1754334900000|2025-08-04 19:15:00|8816.4|8791.4|8815.8|8790.8|8816.4|8791.4|8815.8|8790.8|5
1754335200000|2025-08-04 19:20:00|8816.2|8791.2|8815.8|8790.8|8816.4|8791.4|8815.7|8790.7|16
1754335500000|2025-08-04 19:25:00|8815.7|8790.7|8815.9|8790.9|8815.9|8790.9|8815|8790|18
1754335800000|2025-08-04 19:30:00|8815.7|8790.7|8815.8|8790.8|8815.8|8790.8|8815.5|8790.5|12
1754336100000|2025-08-04 19:35:00|8816|8791|8815.9|8790.9|8816.4|8791.4|8815.8|8790.8|32
1754336400000|2025-08-04 19:40:00|8816|8791|8815.8|8790.8|8816.1|8791.1|8815.8|8790.8|42
1754336700000|2025-08-04 19:45:00|8815.9|8790.9|8815|8790|8816|8791|8815|8790|32
1754337000000|2025-08-04 19:50:00|8814.9|8789.9|8815.3|8790.3|8815.6|8790.6|8814.2|8789.2|51
1754337300000|2025-08-04 19:55:00|8815.4|8790.4|8815.2|8790.2|8815.7|8790.7|8815.2|8790.2|34
1754355600000|2025-08-05 01:00:00|8815.5|8790.5|8818.1|8793.1|8818.1|8793.1|8812.9|8787.9|58
1754355900000|2025-08-05 01:05:00|8818.2|8793.2|8822.2|8797.2|8822.2|8797.2|8818.2|8793.2|69
1754356200000|2025-08-05 01:10:00|8822.4|8797.4|8823|8798|8823|8798|8820|8795|115
1754356500000|2025-08-05 01:15:00|8822.4|8797.4|8823.7|8798.7|8825.4|8800.4|8822.1|8797.1|184
1754356800000|2025-08-05 01:20:00|8824.2|8799.2|8824.6|8799.6|8825.6|8800.6|8823.3|8798.3|102
1754357100000|2025-08-05 01:25:00|8824.2|8799.2|8823.8|8798.8|8825.2|8800.2|8822.8|8797.8|68
1754357400000|2025-08-05 01:30:00|8822.9|8797.9|8824.2|8799.2|8824.2|8799.2|8820.4|8795.4|136
1754357700000|2025-08-05 01:35:00|8823.5|8798.5|8815.9|8790.9|8824.4|8799.4|8815.2|8790.2|152
1754358000000|2025-08-05 01:40:00|8815.8|8790.8|8815.9|8790.9|8815.9|8790.9|8813.5|8788.5|60
1754358300000|2025-08-05 01:45:00|8815.3|8790.3|8824.9|8799.9|8825.6|8800.6|8814.6|8789.6|118
1754358600000|2025-08-05 01:50:00|8823.7|8798.7|8823.4|8798.4|8825.8|8800.8|8821.7|8796.7|51
1754358900000|2025-08-05 01:55:00|8823.5|8798.5|8828.9|8803.9|8828.9|8803.9|8823.4|8798.4|72
1754359200000|2025-08-05 02:00:00|8828.5|8803.5|8835.1|8810.1|8837|8812|8827|8802|110
1754359500000|2025-08-05 02:05:00|8834.4|8809.4|8831.7|8806.7|8836|8811|8829.4|8804.4|148
1754359800000|2025-08-05 02:10:00|8831.5|8806.5|8831.9|8806.9|8832.2|8807.2|8827.1|8802.1|153
1754360100000|2025-08-05 02:15:00|8831.4|8806.4|8829.9|8804.9|8833.1|8808.1|8829.5|8804.5|120
1754360400000|2025-08-05 02:20:00|8830.5|8805.5|8832.9|8807.9|8832.9|8807.9|8829.5|8804.5|66
1754360700000|2025-08-05 02:25:00|8833.1|8808.1|8832.4|8807.4|8833.1|8808.1|8829|8804|55
1754361000000|2025-08-05 02:30:00|8832.6|8807.6|8833.1|8808.1|8833.9|8808.9|8831.4|8806.4|50
1754361300000|2025-08-05 02:35:00|8833.2|8808.2|8832.1|8807.1|8833.7|8808.7|8829.3|8804.3|77
1754361600000|2025-08-05 02:40:00|8831.9|8806.9|8831.9|8806.9|8832.9|8807.9|8828|8803|102
1754361900000|2025-08-05 02:45:00|8831.4|8806.4|8828.9|8803.9|8831.9|8806.9|8828.9|8803.9|73
1754362200000|2025-08-05 02:50:00|8829.5|8804.5|8828.1|8803.1|8829.5|8804.5|8822.6|8797.6|127
1754362500000|2025-08-05 02:55:00|8827.7|8802.7|8821.5|8796.5|8829.7|8804.7|8818.8|8793.8|175
1754362800000|2025-08-05 03:00:00|8820.5|8795.5|8820.5|8795.5|8824.8|8799.8|8819.7|8794.7|94
1754363100000|2025-08-05 03:05:00|8821.1|8796.1|8818.8|8793.8|8821.7|8796.7|8818.8|8793.8|43
1754363400000|2025-08-05 03:10:00|8818.9|8793.9|8820.2|8795.2|8821.2|8796.2|8818.1|8793.1|46
1754363700000|2025-08-05 03:15:00|8820.4|8795.4|8822.9|8797.9|8822.9|8797.9|8818.9|8793.9|73
1754364000000|2025-08-05 03:20:00|8822.2|8797.2|8809.7|8784.7|8824.9|8799.9|8805.5|8780.5|195
1754364300000|2025-08-05 03:25:00|8810.2|8785.2|8809.1|8784.1|8812.4|8787.4|8807.8|8782.8|112
1754364600000|2025-08-05 03:30:00|8808.6|8783.6|8811.3|8786.3|8812.7|8790.6|8804.1|8781.9|131
1754364900000|2025-08-05 03:35:00|8810.9|8785.9|8805.2|8790.2|8812.1|8792.2|8803.5|8784.9|108
1754365200000|2025-08-05 03:40:00|8805|8790|8802.8|8787.8|8810.2|8790|8802|8783.5|64
1754365500000|2025-08-05 03:45:00|8803|8788|8802.6|8787.6|8804.8|8789.8|8802.6|8787.6|65
1754365800000|2025-08-05 03:50:00|8802.8|8787.8|8801.4|8786.4|8807.1|8787.8|8800|8779.9|80
1754366100000|2025-08-05 03:55:00|8801.8|8786.8|8805.8|8790.8|8808.9|8791.5|8801.8|8783.8|126
1754366400000|2025-08-05 04:00:00|8806.1|8791.1|8806.7|8791.7|8807.9|8792.9|8806.1|8791.1|53
1754366700000|2025-08-05 04:05:00|8806.6|8791.6|8807.3|8792.3|8807.4|8792.4|8806.1|8791.1|40
1754367000000|2025-08-05 04:10:00|8807.4|8792.4|8811.7|8796.7|8816.9|8796.9|8807.4|8790.2|56
1754367300000|2025-08-05 04:15:00|8811.6|8796.6|8804.4|8789.4|8814.9|8796.7|8804.4|8785.8|116
1754367600000|2025-08-05 04:20:00|8804.2|8789.2|8802.8|8787.8|8809|8789.5|8800.7|8781.3|80
1754367900000|2025-08-05 04:25:00|8802.6|8787.6|8801|8786|8803.4|8788.4|8800.6|8785.6|63
1754368200000|2025-08-05 04:30:00|8801.1|8786.1|8803.5|8788.5|8804|8789|8800.3|8785.3|63
1754368500000|2025-08-05 04:35:00|8803.2|8788.2|8799.9|8784.9|8803.2|8788.2|8799.8|8784.8|44
1754368800000|2025-08-05 04:40:00|8799.8|8784.8|8802.5|8787.5|8802.5|8787.5|8799|8784|43
1754369100000|2025-08-05 04:45:00|8802.3|8787.3|8802|8787|8802.7|8787.7|8801.2|8786.2|33
1754369400000|2025-08-05 04:50:00|8802.1|8787.1|8802.4|8787.4|8803.5|8788.5|8801.9|8786.9|46
1754369700000|2025-08-05 04:55:00|8802.6|8787.6|8798|8783|8804.3|8787.6|8797.9|8778.6|81
1754370000000|2025-08-05 05:00:00|8798.1|8783.1|8801|8786|8801.5|8786.3|8796.2|8776.2|121
1754370300000|2025-08-05 05:05:00|8800.9|8785.9|8803.6|8788.6|8803.6|8788.6|8800.6|8785.6|77
1754370600000|2025-08-05 05:10:00|8803.5|8788.5|8804.2|8789.2|8804.2|8789.2|8802|8787|53
1754370900000|2025-08-05 05:15:00|8804.1|8789.1|8806|8791|8806|8791|8803.7|8788.7|37
1754371200000|2025-08-05 05:20:00|8806.1|8791.1|8803.6|8788.6|8806.1|8791.1|8802.6|8787.6|68
1754371500000|2025-08-05 05:25:00|8803.7|8788.7|8803|8788|8805|8790|8802.5|8787.5|66
1754371800000|2025-08-05 05:30:00|8802.9|8787.9|8803.5|8788.5|8803.6|8788.6|8801|8786|51
1754372100000|2025-08-05 05:35:00|8803.4|8788.4|8808.2|8783.2|8808.4|8789.4|8802.7|8782.7|50
1754372400000|2025-08-05 05:40:00|8808|8783|8808.2|8783.2|8808.6|8783.6|8807.7|8782.7|47
1754372700000|2025-08-05 05:45:00|8808.3|8783.3|8809.4|8784.4|8809.4|8784.4|8807.6|8782.6|26
1754373000000|2025-08-05 05:50:00|8809.5|8784.5|8804|8789|8810.3|8789.4|8804|8784.3|43
1754373300000|2025-08-05 05:55:00|8803.4|8788.4|8804.5|8789.5|8805.2|8790.2|8803.2|8788.2|42
1754373600000|2025-08-05 06:00:00|8804.4|8789.4|8800.9|8785.9|8806.3|8789.4|8799.4|8780|114
1754373900000|2025-08-05 06:05:00|8801|8786|8807.5|8782.5|8808|8788.1|8800.5|8782.3|72
1754374200000|2025-08-05 06:10:00|8802.4|8787.4|8801.5|8786.5|8802.4|8787.4|8800.9|8785.9|42
1754374500000|2025-08-05 06:15:00|8801.4|8786.4|8801.3|8786.3|8802|8787|8801.3|8786.3|34
1754374800000|2025-08-05 06:20:00|8801.1|8786.1|8798.9|8783.9|8801.1|8786.1|8798.7|8783.7|65
1754375100000|2025-08-05 06:25:00|8798.7|8783.7|8800.9|8785.9|8801.4|8786.4|8798.7|8783.7|49
1754375400000|2025-08-05 06:30:00|8800.8|8785.8|8801.7|8786.7|8801.9|8786.9|8800.8|8785.8|37
1754375700000|2025-08-05 06:35:00|8802.2|8787.2|8802.8|8787.8|8802.8|8787.8|8801.8|8786.8|29
1754376000000|2025-08-05 06:40:00|8802.7|8787.7|8803.3|8788.3|8803.4|8788.4|8802.2|8787.2|49
1754376300000|2025-08-05 06:45:00|8803.4|8788.4|8805.4|8790.4|8805.5|8790.5|8803.3|8788.3|69
1754376600000|2025-08-05 06:50:00|8806|8791|8805.7|8790.7|8807.1|8792.1|8805.4|8790.4|72
1754376900000|2025-08-05 06:55:00|8805.5|8790.5|8806.3|8791.3|8806.7|8791.7|8803.9|8788.9|65
1754377200000|2025-08-05 07:00:00|8806.4|8791.4|8805|8790|8810.5|8792.5|8804.7|8784.7|65
1754377500000|2025-08-05 07:05:00|8805.1|8790.1|8803.5|8788.5|8805.1|8790.1|8802.6|8787.6|32
1754377800000|2025-08-05 07:10:00|8803.6|8788.6|8805|8790|8805|8790|8803.4|8788.4|72
1754378100000|2025-08-05 07:15:00|8804.8|8789.8|8803.3|8788.3|8805.1|8790.1|8802.4|8787.4|87
1754378400000|2025-08-05 07:20:00|8803.2|8788.2|8805.8|8790.8|8806.1|8791.1|8803.2|8788.2|54
1754378700000|2025-08-05 07:25:00|8805.9|8790.9|8805.1|8790.1|8805.9|8790.9|8804|8789|48
1754379000000|2025-08-05 07:30:00|8805.2|8790.2|8805.9|8790.9|8806.8|8791.8|8805.2|8790.2|49
1754379300000|2025-08-05 07:35:00|8806|8791|8803.6|8788.6|8806|8791|8802.3|8787.3|54
1754379600000|2025-08-05 07:40:00|8803.8|8788.8|8801.4|8786.4|8804.8|8789.8|8801.4|8786.4|63
1754379900000|2025-08-05 07:45:00|8801.5|8786.5|8805|8790|8805|8790|8801.5|8786.5|72
1754380200000|2025-08-05 07:50:00|8805.1|8790.1|8803.6|8788.6|8806.8|8791.8|8803.6|8788.6|72
1754380500000|2025-08-05 07:55:00|8803.5|8788.5|8803.6|8788.6|8803.7|8788.7|8802.1|8787.1|46
1754380800000|2025-08-05 08:00:00|8803.5|8788.5|8803|8788|8804.9|8789.9|8802.2|8787.2|67
1754381100000|2025-08-05 08:05:00|8802.9|8787.9|8803.7|8788.7|8804|8789|8802.7|8787.7|45
1754381400000|2025-08-05 08:10:00|8803.5|8788.5|8803.1|8788.1|8803.7|8788.7|8802.9|8787.9|100
1754381700000|2025-08-05 08:15:00|8803.3|8788.3|8803.4|8788.4|8805.7|8790.7|8803.1|8788.1|112
1754382000000|2025-08-05 08:20:00|8803.3|8788.3|8803|8788|8804.5|8789.5|8803|8788|38
1754382300000|2025-08-05 08:25:00|8803.1|8788.1|8803.2|8788.2|8804.4|8789.4|8802.9|8787.9|37
1754382600000|2025-08-05 08:30:00|8803.1|8788.1|8810.1|8785.1|8810.2|8790.2|8803|8785.1|17
1754382900000|2025-08-05 08:35:00|8810|8785|8803.8|8788.8|8810.5|8789.2|8803.8|8784.3|26
1754383200000|2025-08-05 08:40:00|8804.2|8789.2|8804.5|8789.5|8804.9|8789.9|8803.6|8788.6|30
1754383500000|2025-08-05 08:45:00|8804.6|8789.6|8805.1|8790.1|8805.4|8790.4|8804.2|8789.2|34
1754383800000|2025-08-05 08:50:00|8805.2|8790.2|8806.2|8791.2|8806.4|8791.4|8804.3|8789.3|35
1754384100000|2025-08-05 08:55:00|8806.1|8791.1|8805.9|8790.9|8807|8792|8805|8790|95
1754384400000|2025-08-05 09:00:00|8806|8791|8805.9|8790.9|8806.5|8791.5|8805.4|8790.4|19
1754384700000|2025-08-05 09:05:00|8805.8|8790.8|8805.6|8790.6|8806.2|8791.2|8805.4|8790.4|46
1754385000000|2025-08-05 09:10:00|8805.5|8790.5|8805.7|8790.7|8806.3|8791.3|8805.4|8790.4|39
1754385300000|2025-08-05 09:15:00|8805.8|8790.8|8804.5|8789.5|8806.2|8791.2|8804.3|8789.3|40
1754385600000|2025-08-05 09:20:00|8804.3|8789.3|8803.9|8788.9|8804.3|8789.3|8803.3|8788.3|27
1754385900000|2025-08-05 09:25:00|8803.8|8788.8|8803.8|8788.8|8804.4|8789.4|8803.4|8788.4|16
1754386200000|2025-08-05 09:30:00|8804|8789|8804.3|8789.3|8805.1|8790.1|8803.3|8788.3|79
1754386500000|2025-08-05 09:35:00|8804.1|8789.1|8804.3|8789.3|8804.6|8789.6|8804.1|8789.1|37
1754386800000|2025-08-05 09:40:00|8804.4|8789.4|8804.1|8789.1|8804.9|8789.9|8803|8788|70
1754387100000|2025-08-05 09:45:00|8804|8789|8802|8787|8804|8789|8802|8787|53
1754387400000|2025-08-05 09:50:00|8802.1|8787.1|8801.8|8786.8|8803|8788|8801.6|8786.6|39
1754387700000|2025-08-05 09:55:00|8801.9|8786.9|8805.5|8780.5|8806|8786.9|8800.4|8779.2|48
1754388000000|2025-08-05 10:00:00|8805.3|8780.3|8802|8787|8806.7|8787.7|8801.3|8780.3|33
1754388300000|2025-08-05 10:05:00|8801.9|8786.9|8802|8787|8802|8787|8801.2|8786.2|29
1754388600000|2025-08-05 10:10:00|8801.9|8786.9|8802.2|8787.2|8808.5|8788.6|8801.9|8783.1|27
1754388900000|2025-08-05 10:15:00|8802.3|8787.3|8802.3|8787.3|8802.4|8787.4|8802|8787|25
1754389200000|2025-08-05 10:20:00|8802.4|8787.4|8803.1|8788.1|8803.5|8788.5|8802.4|8787.4|19
1754389500000|2025-08-05 10:25:00|8803.2|8788.2|8801.7|8786.7|8803.2|8788.2|8801.1|8786.1|37
1754389800000|2025-08-05 10:30:00|8801.8|8786.8|8800.3|8785.3|8802|8787|8800.2|8785.2|41
1754390100000|2025-08-05 10:35:00|8800.2|8785.2|8800.3|8785.3|8800.4|8785.4|8800.2|8785.2|30
1754390400000|2025-08-05 10:40:00|8800.5|8785.5|8800.3|8785.3|8800.5|8785.5|8800|8785|56
1754390700000|2025-08-05 10:45:00|8800.2|8785.2|8800.1|8785.1|8800.3|8785.3|8800.1|8785.1|8
1754391000000|2025-08-05 10:50:00|8800.2|8785.2|8800.2|8785.2|8800.3|8785.3|8800.1|8785.1|6
1754391300000|2025-08-05 10:55:00|8800.3|8785.3|8799.4|8784.4|8800.3|8785.3|8799|8784|37
1754391600000|2025-08-05 11:00:00|8799.6|8784.6|8805.2|8780.2|8805.2|8784.8|8799.4|8779.3|60
1754391900000|2025-08-05 11:05:00|8805.3|8780.3|8805.3|8780.3|8805.8|8780.8|8805|8780|30
1754392200000|2025-08-05 11:10:00|8805.4|8780.4|8805.3|8780.3|8805.4|8780.4|8805.1|8780.1|28
1754392500000|2025-08-05 11:15:00|8805.1|8780.1|8804.9|8779.9|8806.4|8781.4|8804.8|8779.8|39
1754392800000|2025-08-05 11:20:00|8805|8780|8803.4|8778.4|8805|8780|8802.8|8777.8|76
1754393100000|2025-08-05 11:25:00|8803.5|8778.5|8805.4|8780.4|8805.6|8780.6|8803.4|8778.4|47
1754393400000|2025-08-05 11:30:00|8805.2|8780.2|8806.2|8781.2|8806.2|8781.2|8805.2|8780.2|12
1754393700000|2025-08-05 11:35:00|8806.1|8781.1|8801.6|8786.6|8806.7|8787.1|8801.6|8780.9|17
1754394000000|2025-08-05 11:40:00|8801.3|8786.3|8800.8|8785.8|8802|8787|8799.8|8784.8|27
1754394300000|2025-08-05 11:45:00|8800.7|8785.7|8801.2|8786.2|8801.2|8786.2|8800.7|8785.7|9
1754394600000|2025-08-05 11:50:00|8801.6|8786.6|8802.4|8787.4|8803.3|8788.3|8800.3|8785.3|45
1754394900000|2025-08-05 11:55:00|8802.5|8787.5|8807.3|8782.3|8807.8|8787.8|8802.4|8782.3|43
1754395200000|2025-08-05 12:00:00|8807.4|8782.4|8805.7|8780.7|8807.9|8782.9|8805.7|8780.7|48
1754395500000|2025-08-05 12:05:00|8805.2|8780.2|8805.5|8780.5|8806.8|8781.8|8805|8780|46
1754395800000|2025-08-05 12:10:00|8805.6|8780.6|8802.1|8787.1|8805.7|8787.6|8800.7|8780.5|86
1754396100000|2025-08-05 12:15:00|8802.3|8787.3|8801.9|8786.9|8802.6|8787.6|8801.7|8786.7|56
1754396400000|2025-08-05 12:20:00|8801.8|8786.8|8815.5|8790.5|8819|8794|8801.8|8785.5|244
1754396700000|2025-08-05 12:25:00|8815.7|8790.7|8813.7|8788.7|8816.3|8791.3|8813.2|8788.2|124
1754397000000|2025-08-05 12:30:00|8813.6|8788.6|8815|8790|8815.1|8790.1|8813.1|8788.1|92
1754397300000|2025-08-05 12:35:00|8815.2|8790.2|8807.8|8792.8|8815.2|8793.7|8806.5|8788.8|75
1754397600000|2025-08-05 12:40:00|8807.9|8792.9|8802.7|8787.7|8809.9|8793|8802.7|8783.3|104
1754397900000|2025-08-05 12:45:00|8802.8|8787.8|8803.7|8788.7|8803.8|8788.8|8802.7|8787.7|53
1754398200000|2025-08-05 12:50:00|8803.8|8788.8|8811.7|8786.7|8811.9|8791.8|8803.8|8786.7|44
1754398500000|2025-08-05 12:55:00|8811.8|8786.8|8809.5|8784.5|8811.8|8786.8|8809|8784|77
1754398800000|2025-08-05 13:00:00|8809.4|8784.4|8809.3|8784.3|8809.6|8784.6|8808.6|8783.6|20
1754399100000|2025-08-05 13:05:00|8809.6|8784.6|8810.9|8785.9|8811.2|8786.2|8809|8784|56
1754399400000|2025-08-05 13:10:00|8811.1|8786.1|8810.5|8785.5|8811.8|8786.8|8810.5|8785.5|69
1754399700000|2025-08-05 13:15:00|8810.7|8785.7|8811.2|8786.2|8811.3|8786.3|8810.5|8785.5|42
1754400000000|2025-08-05 13:20:00|8811.3|8786.3|8805.8|8790.8|8811.8|8791.5|8805.8|8785.6|84
1754400300000|2025-08-05 13:25:00|8806.2|8791.2|8805.8|8790.8|8806.6|8791.6|8803.7|8788.7|52
1754400600000|2025-08-05 13:30:00|8806.2|8791.2|8804.3|8789.3|8806.3|8791.3|8804.1|8789.1|35
1754400900000|2025-08-05 13:35:00|8804.4|8789.4|8802.4|8787.4|8804.6|8789.6|8802.2|8787.2|22
1754401200000|2025-08-05 13:40:00|8807.4|8782.4|8809|8784|8810.8|8785.8|8807.2|8782.2|74
1754401500000|2025-08-05 13:45:00|8809.8|8784.8|8803|8788|8809.8|8790.2|8802.7|8784.2|89
1754401800000|2025-08-05 13:50:00|8802.9|8787.9|8809.2|8784.2|8810.2|8787.9|8802.9|8782.9|36
1754402100000|2025-08-05 13:55:00|8808.7|8783.7|8807.2|8782.2|8809.6|8784.6|8807.2|8782.2|52
1754402400000|2025-08-05 14:00:00|8806.8|8781.8|8808.4|8783.4|8808.8|8783.8|8804.7|8779.7|161
1754402700000|2025-08-05 14:05:00|8808.6|8783.6|8808.6|8783.6|8809.1|8788.8|8802|8781.6|184
1754403000000|2025-08-05 14:10:00|8808.7|8783.7|8809.3|8784.3|8809.7|8784.7|8808.7|8783.7|111
1754403300000|2025-08-05 14:15:00|8809.1|8784.1|8804.6|8789.6|8809.1|8789.6|8803.8|8782.8|33
1754403600000|2025-08-05 14:20:00|8804.5|8789.5|8802|8787|8805.6|8790.6|8801.8|8786.8|67
1754403900000|2025-08-05 14:25:00|8801.9|8786.9|8803.2|8788.2|8803.6|8788.6|8800.9|8785.9|52
1754404200000|2025-08-05 14:30:00|8803.3|8788.3|8802.7|8787.7|8803.7|8788.7|8802.4|8787.4|33
1754404500000|2025-08-05 14:35:00|8802.8|8787.8|8803.7|8788.7|8804|8789|8802.4|8787.4|75
1754404800000|2025-08-05 14:40:00|8803.6|8788.6|8802.6|8787.6|8803.9|8788.9|8802.2|8787.2|84
1754405100000|2025-08-05 14:45:00|8802.5|8787.5|8808.5|8783.5|8808.8|8788.9|8802.5|8783.5|34
1754405400000|2025-08-05 14:50:00|8808.4|8783.4|8808.3|8783.3|8809.4|8784.4|8808.3|8783.3|50
1754405700000|2025-08-05 14:55:00|8808.6|8783.6|8804|8789|8809.5|8789.6|8804|8783.6|45
1754406000000|2025-08-05 15:00:00|8804.1|8789.1|8803.5|8788.5|8804.2|8789.2|8803.3|8788.3|69
1754406300000|2025-08-05 15:05:00|8803.4|8788.4|8802.3|8787.3|8803.4|8788.4|8801.9|8786.9|88
1754406600000|2025-08-05 15:10:00|8802.6|8787.6|8804.2|8789.2|8804.6|8789.6|8802.3|8787.3|54
1754406900000|2025-08-05 15:15:00|8804.3|8789.3|8810.1|8785.1|8810.2|8789.4|8804|8784.2|35
1754407200000|2025-08-05 15:20:00|8810|8785|8804.7|8789.7|8810|8789.7|8804.6|8784.3|30
1754407500000|2025-08-05 15:25:00|8804.8|8789.8|8804|8789|8805|8790|8803.7|8788.7|42
1754407800000|2025-08-05 15:30:00|8804.1|8789.1|8803.2|8788.2|8804.1|8789.1|8803|8788|38
1754408100000|2025-08-05 15:35:00|8803.1|8788.1|8800.6|8785.6|8803.2|8788.2|8800.6|8785.6|36
1754408400000|2025-08-05 15:40:00|8800.8|8785.8|8802.9|8787.9|8804.3|8789.3|8800.4|8785.4|59
1754408700000|2025-08-05 15:45:00|8802.8|8787.8|8802.8|8787.8|8803.5|8788.5|8802.2|8787.2|31
1754409000000|2025-08-05 15:50:00|8802.9|8787.9|8803|8788|8803|8788|8802.4|8787.4|22
1754409300000|2025-08-05 15:55:00|8802.9|8787.9|8801.9|8786.9|8803|8788|8801.8|8786.8|14
1754409600000|2025-08-05 16:00:00|8801.6|8786.6|8801.6|8786.6|8801.8|8786.8|8800.8|8785.8|28
1754409900000|2025-08-05 16:05:00|8801.7|8786.7|8802.6|8787.6|8802.6|8787.6|8801.7|8786.7|48
1754410200000|2025-08-05 16:10:00|8802.5|8787.5|8802.6|8787.6|8802.7|8787.7|8802.5|8787.5|10
1754410500000|2025-08-05 16:15:00|8802.5|8787.5|8803.4|8788.4|8804|8789|8802.4|8787.4|41
1754410800000|2025-08-05 16:20:00|8803.2|8788.2|8804|8789|8804.2|8789.2|8803.2|8788.2|49
1754411100000|2025-08-05 16:25:00|8803.9|8788.9|8804.6|8789.6|8804.8|8789.8|8803.5|8788.5|28
1754411400000|2025-08-05 16:30:00|8804.8|8789.8|8808.5|8783.5|8808.5|8790|8803.2|8783.1|72
1754411700000|2025-08-05 16:35:00|8808.6|8783.6|8807.5|8782.5|8809.1|8784.1|8807.5|8782.5|28
1754412000000|2025-08-05 16:40:00|8807.2|8782.2|8809.1|8784.1|8809.1|8784.1|8806.7|8781.7|25
1754412300000|2025-08-05 16:45:00|8809|8784|8808.7|8783.7|8809.1|8784.1|8808.6|8783.6|36
1754412600000|2025-08-05 16:50:00|8808.5|8783.5|8808.3|8783.3|8808.5|8783.5|8807.7|8782.7|32
1754412900000|2025-08-05 16:55:00|8808.2|8783.2|8807.1|8782.1|8808.3|8783.3|8807.1|8782.1|28
1754413200000|2025-08-05 17:00:00|8807|8782|8807.2|8782.2|8807.6|8782.6|8806.3|8781.3|51
1754413500000|2025-08-05 17:05:00|8807.4|8782.4|8806.8|8781.8|8807.4|8782.4|8805.4|8780.4|50
1754413800000|2025-08-05 17:10:00|8807|8782|8807|8782|8807.1|8782.1|8806.4|8781.4|40
1754414100000|2025-08-05 17:15:00|8806.9|8781.9|8806.4|8781.4|8806.9|8781.9|8806.4|8781.4|10
1754414400000|2025-08-05 17:20:00|8806.2|8781.2|8806.4|8781.4|8807|8782|8806.2|8781.2|26
1754415000000|2025-08-05 17:30:00|8806.3|8781.3|8806.3|8781.3|8806.4|8781.4|8806|8781|9
1754415300000|2025-08-05 17:35:00|8806.2|8781.2|8806|8781|8806.3|8781.3|8806|8781|13
1754415600000|2025-08-05 17:40:00|8805.9|8780.9|8804.7|8779.7|8806.1|8781.1|8804.4|8779.4|27
1754415900000|2025-08-05 17:45:00|8804.8|8779.8|8807.1|8782.1|8807.1|8782.1|8804.8|8779.8|25
1754416200000|2025-08-05 17:50:00|8807|8782|8807.1|8782.1|8807.2|8782.2|8807|8782|14
1754416800000|2025-08-05 18:00:00|8806.9|8781.9|8807.3|8782.3|8807.3|8782.3|8806.7|8781.7|33
1754417400000|2025-08-05 18:10:00|8807.4|8782.4|8807.7|8782.7|8807.7|8782.7|8807.4|8782.4|4
1754417700000|2025-08-05 18:15:00|8807.9|8782.9|8808.7|8783.7|8808.8|8783.8|8807.9|8782.9|8
1754418000000|2025-08-05 18:20:00|8808.9|8783.9|8808.5|8783.5|8809|8784|8808.5|8783.5|7
1754418300000|2025-08-05 18:25:00|8808.7|8783.7|8808.9|8783.9|8808.9|8783.9|8808.7|8783.7|3
1754418900000|2025-08-05 18:35:00|8809.1|8784.1|8808.9|8783.9|8809.1|8784.1|8808.9|8783.9|9
1754419200000|2025-08-05 18:40:00|8809|8784|8808.9|8783.9|8809|8784|8808.9|8783.9|2
1754419500000|2025-08-05 18:45:00|8809|8784|8809.1|8784.1|8809.7|8784.7|8808.9|8783.9|25
1754419800000|2025-08-05 18:50:00|8809.3|8784.3|8809.1|8784.1|8809.3|8784.3|8809.1|8784.1|2
1754420400000|2025-08-05 19:00:00|8809.3|8784.3|8810.3|8785.3|8810.3|8785.3|8809.3|8784.3|15
1754420700000|2025-08-05 19:05:00|8810.4|8785.4|8810.7|8785.7|8811.2|8786.2|8810.3|8785.3|23
1754421000000|2025-08-05 19:10:00|8810.8|8785.8|8809.1|8784.1|8811.1|8786.1|8809.1|8784.1|11
1754421300000|2025-08-05 19:15:00|8809.4|8784.4|8808.9|8783.9|8809.4|8784.4|8808.3|8783.3|27
1754421600000|2025-08-05 19:20:00|8808.5|8783.5|8808.9|8783.9|8808.9|8783.9|8808.3|8783.3|13
1754421900000|2025-08-05 19:25:00|8808.7|8783.7|8808.8|8783.8|8808.9|8783.9|8808.7|8783.7|3
1754422500000|2025-08-05 19:35:00|8808.3|8783.3|8808.3|8783.3|8808.6|8783.6|8808.2|8783.2|4
1754422800000|2025-08-05 19:40:00|8808.5|8783.5|8808|8783|8808.5|8783.5|8808|8783|6
1754423100000|2025-08-05 19:45:00|8808.2|8783.2|8808.1|8783.1|8808.2|8783.2|8807.9|8782.9|13
1754423400000|2025-08-05 19:50:00|8807.9|8782.9|8807.2|8782.2|8807.9|8782.9|8806.5|8781.5|26
1754423700000|2025-08-05 19:55:00|8807.3|8782.3|8807.4|8782.4|8807.4|8782.4|8807.1|8782.1|22
1754442000000|2025-08-06 01:00:00|8804.3|8779.3|8805.1|8780.1|8805.5|8780.5|8804.3|8779.3|18
1754442300000|2025-08-06 01:05:00|8805.2|8780.2|8806.8|8781.8|8807|8782|8804.8|8779.8|142
1754442600000|2025-08-06 01:10:00|8806.6|8781.6|8807.7|8782.7|8807.9|8782.9|8806.1|8781.1|125
1754442900000|2025-08-06 01:15:00|8807.8|8782.8|8809.1|8784.1|8809.1|8784.1|8807|8782|19
1754443200000|2025-08-06 01:20:00|8809.3|8784.3|8811.3|8786.3|8811.7|8786.7|8808.3|8783.3|71
1754443500000|2025-08-06 01:25:00|8811.7|8786.7|8810.5|8785.5|8811.8|8786.8|8810|8785|17
1754443800000|2025-08-06 01:30:00|8811.2|8786.2|8810.6|8785.6|8811.6|8786.6|8810.3|8785.3|89
1754444100000|2025-08-06 01:35:00|8811.6|8786.6|8811.1|8786.1|8811.6|8786.6|8810.8|8785.8|8
1754444400000|2025-08-06 01:40:00|8811.3|8786.3|8811.1|8786.1|8811.3|8786.3|8811|8786|4
1754445000000|2025-08-06 01:50:00|8811|8786|8810.2|8785.2|8812.3|8787.3|8810.1|8785.1|26
1754445300000|2025-08-06 01:55:00|8810.3|8785.3|8810.3|8785.3|8810.3|8785.3|8810.1|8785.1|4
1754445600000|2025-08-06 02:00:00|8810.1|8785.1|8810.3|8785.3|8810.3|8785.3|8810.1|8785.1|32
1754445900000|2025-08-06 02:05:00|8810.2|8785.2|8809.3|8784.3|8810.3|8785.3|8808.9|8783.9|35
1754446200000|2025-08-06 02:10:00|8809.2|8784.2|8809.3|8784.3|8809.3|8784.3|8809|8784|47
1754446500000|2025-08-06 02:15:00|8809.1|8784.1|8809.3|8784.3|8809.3|8784.3|8809.1|8784.1|11
1754446800000|2025-08-06 02:20:00|8809.1|8784.1|8808.5|8783.5|8809.1|8784.1|8805.9|8780.9|41
1754447100000|2025-08-06 02:25:00|8808|8783|8806.4|8781.4|8810.3|8785.3|8805.5|8780.5|70
1754447400000|2025-08-06 02:30:00|8806.3|8781.3|8806|8781|8807.7|8782.7|8805.5|8780.5|12
1754447700000|2025-08-06 02:35:00|8806.5|8781.5|8805.8|8780.8|8806.5|8781.5|8805.2|8780.2|38
1754448000000|2025-08-06 02:40:00|8806.3|8781.3|8807.5|8782.5|8810|8785|8805.3|8780.3|72
1754448300000|2025-08-06 02:45:00|8807.1|8782.1|8808.1|8783.1|8808.5|8783.5|8806.9|8781.9|17
1754448600000|2025-08-06 02:50:00|8808|8783|8808|8783|8809.3|8784.3|8808|8783|21
1754448900000|2025-08-06 02:55:00|8806.5|8781.5|8806.7|8781.7|8807.1|8782.1|8805.1|8780.1|41
1754449200000|2025-08-06 03:00:00|8806.6|8781.6|8806.4|8781.4|8806.9|8781.9|8805.3|8780.3|21
1754449500000|2025-08-06 03:05:00|8807|8782|8806.6|8781.6|8807|8782|8806.5|8781.5|4
1754449800000|2025-08-06 03:10:00|8806.7|8781.7|8806|8781|8806.7|8781.7|8805.9|8780.9|11
1754450100000|2025-08-06 03:15:00|8805.9|8780.9|8803.7|8778.7|8805.9|8780.9|8802.1|8777.1|36
1754450400000|2025-08-06 03:20:00|8804.6|8779.6|8799.9|8774.9|8804.6|8779.6|8798.6|8773.6|60
1754450700000|2025-08-06 03:25:00|8800.6|8775.6|8799.1|8774.1|8803.1|8778.1|8798.9|8773.9|66
1754451000000|2025-08-06 03:30:00|8799|8774|8793.8|8778.8|8799.2|8779.7|8791.6|8771.5|124
1754451300000|2025-08-06 03:35:00|8793.7|8778.7|8790.8|8775.8|8796.4|8778.8|8789.7|8769|101
1754451600000|2025-08-06 03:40:00|8790.7|8775.7|8789.4|8774.4|8790.7|8775.7|8788.7|8773.7|63
1754451900000|2025-08-06 03:45:00|8789.2|8774.2|8791.9|8776.9|8794.5|8777|8788.7|8769.3|67
1754452200000|2025-08-06 03:50:00|8792|8777|8794.5|8779.5|8794.9|8779.9|8791.9|8776.9|38
1754452500000|2025-08-06 03:55:00|8794.6|8779.6|8794|8779|8795|8780|8792.3|8777.3|41
1754452800000|2025-08-06 04:00:00|8793.7|8778.7|8795.9|8780.9|8796.4|8781.4|8793.3|8778.3|100
1754453100000|2025-08-06 04:05:00|8795.8|8780.8|8798.9|8773.9|8799.1|8781.2|8793.3|8773.2|83
1754453400000|2025-08-06 04:10:00|8799|8774|8794.8|8779.8|8801.4|8780|8794.5|8773.9|71
1754453700000|2025-08-06 04:15:00|8794.9|8779.9|8793.3|8778.3|8799.2|8780.1|8792.9|8773.8|57
1754454000000|2025-08-06 04:20:00|8793.4|8778.4|8792.7|8777.7|8794.6|8779.6|8791.9|8776.9|51
1754454300000|2025-08-06 04:25:00|8793.2|8778.2|8798.8|8773.8|8799.8|8778.5|8793.2|8773.3|48
1754454600000|2025-08-06 04:30:00|8798.2|8773.2|8795.9|8770.9|8799.6|8774.6|8791|8766|87
1754454900000|2025-08-06 04:35:00|8790.4|8775.4|8796.2|8771.2|8797.5|8777|8787.7|8769.1|110
1754455200000|2025-08-06 04:40:00|8796.4|8771.4|8798.8|8773.8|8799.2|8778.1|8790.1|8771|83
1754455500000|2025-08-06 04:45:00|8798.7|8773.7|8793.6|8778.6|8798.7|8779|8792.8|8772.8|49
1754455800000|2025-08-06 04:50:00|8793.5|8778.5|8794.5|8779.5|8794.7|8779.7|8792.9|8777.9|39
1754456100000|2025-08-06 04:55:00|8794.3|8779.3|8795.7|8780.7|8795.9|8780.9|8794.3|8779.3|15
1754456400000|2025-08-06 05:00:00|8796.5|8781.5|8796.5|8781.5|8796.6|8781.6|8795.1|8780.1|40
1754456700000|2025-08-06 05:05:00|8796.8|8781.8|8797.9|8782.9|8799.3|8784.3|8796.8|8781.8|84
1754457000000|2025-08-06 05:10:00|8798|8783|8805.7|8780.7|8806.2|8786.2|8798|8780|65
1754457300000|2025-08-06 05:15:00|8805.9|8780.9|8798.7|8783.7|8805.9|8784.9|8797.1|8778.8|81
1754457600000|2025-08-06 05:20:00|8798.8|8783.8|8797|8782|8799.7|8784.7|8796.2|8781.2|62
1754457900000|2025-08-06 05:25:00|8802.1|8777.1|8798|8783|8803.2|8783.3|8796|8777.1|57
1754458200000|2025-08-06 05:30:00|8798.1|8783.1|8797.1|8782.1|8803.1|8784.3|8797|8778|68
1754458500000|2025-08-06 05:35:00|8797.4|8782.4|8798.5|8783.5|8798.6|8783.6|8797.4|8782.4|46
1754458800000|2025-08-06 05:40:00|8798.4|8783.4|8797.8|8782.8|8798.5|8783.5|8796.5|8781.5|51
1754459100000|2025-08-06 05:45:00|8797.9|8782.9|8794.6|8779.6|8798.1|8783.1|8793.8|8778.8|78
1754459400000|2025-08-06 05:50:00|8794.9|8779.9|8793.5|8778.5|8795.5|8780.5|8793.3|8778.3|50
1754459700000|2025-08-06 05:55:00|8793.3|8778.3|8795.2|8780.2|8800.3|8780.3|8792.7|8773.8|69
1754460000000|2025-08-06 06:00:00|8795.3|8780.3|8794.4|8779.4|8795.7|8780.7|8793.1|8778.1|65
1754460300000|2025-08-06 06:05:00|8794.5|8779.5|8790.3|8775.3|8796.8|8779.6|8790.3|8771.1|89
1754460600000|2025-08-06 06:10:00|8790.4|8775.4|8790.2|8775.2|8795.8|8775.4|8788.1|8768.9|110
1754460900000|2025-08-06 06:15:00|8790.3|8775.3|8791.2|8776.2|8791.3|8776.3|8788.6|8773.6|77
1754461200000|2025-08-06 06:20:00|8791.6|8776.6|8791.8|8776.8|8792.8|8777.8|8791.6|8776.6|58
1754461500000|2025-08-06 06:25:00|8791.9|8776.9|8789.4|8774.4|8792.1|8777.1|8789.4|8774.4|75
1754461800000|2025-08-06 06:30:00|8789.5|8774.5|8790.7|8775.7|8794.6|8777.9|8789.4|8769.4|55
1754462100000|2025-08-06 06:35:00|8790.9|8775.9|8791.5|8776.5|8792.1|8777.1|8790.6|8775.6|108
1754462400000|2025-08-06 06:40:00|8791.6|8776.6|8791.2|8776.2|8791.8|8776.8|8790.9|8775.9|42
1754462700000|2025-08-06 06:45:00|8791.3|8776.3|8793|8778|8797.3|8778.6|8791.3|8771.6|44
1754463000000|2025-08-06 06:50:00|8793.2|8778.2|8793.3|8778.3|8793.5|8778.5|8792.3|8777.3|34
1754463300000|2025-08-06 06:55:00|8793.2|8778.2|8792.8|8777.8|8793.4|8778.4|8792.5|8777.5|91
1754463600000|2025-08-06 07:00:00|8793|8778|8793|8778|8794.4|8779.4|8792.6|8777.6|84
1754463900000|2025-08-06 07:05:00|8793.4|8778.4|8793.4|8778.4|8793.6|8778.6|8793.4|8778.4|20
1754464200000|2025-08-06 07:10:00|8793.5|8778.5|8792.1|8777.1|8797.3|8779.6|8791.9|8771.4|67
1754464500000|2025-08-06 07:15:00|8792.2|8777.2|8791.4|8776.4|8793.2|8778.2|8791.4|8776.4|89
1754464800000|2025-08-06 07:20:00|8791.5|8776.5|8786.6|8771.6|8796.1|8776.7|8786.1|8767.1|83
1754465100000|2025-08-06 07:25:00|8787|8772|8787.5|8772.5|8790|8773|8784.6|8764.3|124
1754465400000|2025-08-06 07:30:00|8787.9|8772.9|8788.4|8773.4|8788.4|8773.4|8786.6|8771.6|67
1754465700000|2025-08-06 07:35:00|8788.2|8773.2|8786.7|8771.7|8788.5|8773.5|8786.5|8771.5|93
1754466000000|2025-08-06 07:40:00|8786.8|8771.8|8788.5|8773.5|8788.9|8773.9|8786.6|8771.6|32
1754466300000|2025-08-06 07:45:00|8788.6|8773.6|8789.1|8774.1|8789.5|8774.5|8788.6|8773.6|65
1754466600000|2025-08-06 07:50:00|8789|8774|8785.4|8770.4|8789|8774|8785.4|8770.4|53
1754466900000|2025-08-06 07:55:00|8785.5|8770.5|8786.6|8771.6|8790.3|8772.3|8784.2|8765.1|68
1754467200000|2025-08-06 08:00:00|8786.5|8771.5|8787.2|8772.2|8787.6|8772.6|8786.5|8771.5|46
1754467500000|2025-08-06 08:05:00|8787.1|8772.1|8787.8|8772.8|8788.2|8773.2|8787.1|8772.1|63
1754467800000|2025-08-06 08:10:00|8787.7|8772.7|8787.6|8772.6|8788.2|8773.2|8787|8772|39
1754468100000|2025-08-06 08:15:00|8787.7|8772.7|8788.3|8773.3|8788.3|8773.3|8786.8|8771.8|33
1754468400000|2025-08-06 08:20:00|8788.9|8773.9|8789.6|8774.6|8790.2|8775.2|8788.9|8773.9|58
1754468700000|2025-08-06 08:25:00|8789.5|8774.5|8789.3|8774.3|8790.3|8775.3|8788.8|8773.8|52
1754469000000|2025-08-06 08:30:00|8789|8774|8788.7|8773.7|8789.7|8774.7|8787.9|8772.9|64
1754469300000|2025-08-06 08:35:00|8788.6|8773.6|8789.4|8774.4|8790|8775|8788.1|8773.1|60
1754469600000|2025-08-06 08:40:00|8789.3|8774.3|8791.5|8766.5|8793.9|8774.3|8788.7|8766.5|67
1754469900000|2025-08-06 08:45:00|8791.4|8766.4|8789.8|8764.8|8791.5|8766.5|8789.5|8764.5|94
1754470200000|2025-08-06 08:50:00|8789.4|8764.4|8791|8766|8791|8766|8789.3|8764.3|23
1754470500000|2025-08-06 08:55:00|8790.7|8765.7|8787.1|8772.1|8790.7|8772.5|8785.5|8765.4|43
1754470800000|2025-08-06 09:00:00|8787.2|8772.2|8787.2|8772.2|8787.3|8772.3|8786.9|8771.9|46
1754471100000|2025-08-06 09:05:00|8787.1|8772.1|8787.4|8772.4|8787.8|8772.8|8787.1|8772.1|15
1754471400000|2025-08-06 09:10:00|8787.5|8772.5|8787.4|8772.4|8787.6|8772.6|8787.3|8772.3|13
1754471700000|2025-08-06 09:15:00|8787.3|8772.3|8786.3|8771.3|8787.6|8772.6|8786|8771|64
1754472000000|2025-08-06 09:20:00|8786.4|8771.4|8788|8773|8788.1|8773.1|8786.2|8771.2|29
1754472300000|2025-08-06 09:25:00|8787.8|8772.8|8788|8773|8788.2|8773.2|8787.5|8772.5|18
1754472600000|2025-08-06 09:30:00|8787.6|8772.6|8787.7|8772.7|8788.3|8773.3|8787.4|8772.4|48
1754472900000|2025-08-06 09:35:00|8787.5|8772.5|8787.2|8772.2|8787.9|8772.9|8787.2|8772.2|36
1754473200000|2025-08-06 09:40:00|8787.3|8772.3|8790|8775|8790.1|8775.1|8787.3|8772.3|53
1754473500000|2025-08-06 09:45:00|8790.1|8775.1|8796.3|8771.3|8797.1|8777|8790.1|8770.1|103
1754473800000|2025-08-06 09:50:00|8796.2|8771.2|8797.5|8772.5|8797.9|8772.9|8795.9|8770.9|70
1754474100000|2025-08-06 09:55:00|8797.3|8772.3|8792.6|8777.6|8797.7|8777.9|8791.8|8771.8|36
1754474400000|2025-08-06 10:00:00|8792.7|8777.7|8798|8773|8799.3|8779|8792.3|8773|65
1754474700000|2025-08-06 10:05:00|8797.7|8772.7|8798.6|8773.6|8798.6|8773.6|8797.4|8772.4|49
1754475000000|2025-08-06 10:10:00|8798.4|8773.4|8796.7|8771.7|8798.7|8773.7|8796.7|8771.7|118
1754475300000|2025-08-06 10:15:00|8796.8|8771.8|8795.9|8770.9|8796.8|8771.8|8795.5|8770.5|63
1754475600000|2025-08-06 10:20:00|8796|8771|8797.7|8772.7|8797.8|8772.8|8795.7|8770.7|45
1754475900000|2025-08-06 10:25:00|8797.8|8772.8|8800|8775|8800.2|8775.2|8797.7|8772.7|50
1754476200000|2025-08-06 10:30:00|8799.5|8774.5|8800.2|8775.2|8800.3|8775.3|8799.3|8774.3|41
1754476500000|2025-08-06 10:35:00|8800.3|8775.3|8800.7|8775.7|8801.1|8776.1|8800.1|8775.1|36
1754476800000|2025-08-06 10:40:00|8800.5|8775.5|8795.2|8780.2|8800.9|8782.6|8795.1|8775.5|45
1754477100000|2025-08-06 10:45:00|8795.3|8780.3|8795.7|8780.7|8796.2|8781.2|8794|8779|62
1754477400000|2025-08-06 10:50:00|8795.5|8780.5|8795.8|8780.8|8795.8|8780.8|8794.9|8779.9|33
1754477700000|2025-08-06 10:55:00|8795.9|8780.9|8795.3|8780.3|8796|8781|8795.3|8780.3|11
1754478000000|2025-08-06 11:00:00|8795.4|8780.4|8797.4|8782.4|8797.6|8782.6|8795.4|8780.4|36
1754478300000|2025-08-06 11:05:00|8797.3|8782.3|8795.6|8780.6|8797.6|8782.6|8795.6|8780.6|32
1754478600000|2025-08-06 11:10:00|8795.3|8780.3|8794.9|8779.9|8795.3|8780.3|8794.7|8779.7|33
1754478900000|2025-08-06 11:15:00|8795|8780|8796.1|8781.1|8796.1|8781.1|8795|8780|28
1754479200000|2025-08-06 11:20:00|8795.6|8780.6|8793.4|8778.4|8795.8|8780.8|8793.2|8778.2|40
1754479500000|2025-08-06 11:25:00|8793.3|8778.3|8799.1|8774.1|8800|8779.8|8793.1|8774|57
1754479800000|2025-08-06 11:30:00|8799.3|8774.3|8794.3|8779.3|8799.3|8779.3|8794.2|8774.3|6
1754480100000|2025-08-06 11:35:00|8793.8|8778.8|8793|8778|8793.8|8778.8|8792.4|8777.4|10
1754480400000|2025-08-06 11:40:00|8793.1|8778.1|8792.4|8777.4|8798|8778.2|8792.4|8772.4|27
1754480700000|2025-08-06 11:45:00|8791|8776|8796.4|8771.4|8796.4|8776|8790.8|8768.9|23
1754481000000|2025-08-06 11:50:00|8796.2|8771.2|8797.6|8772.6|8798.1|8773.1|8796.1|8771.1|36
1754481300000|2025-08-06 11:55:00|8797.8|8772.8|8797.7|8772.7|8797.9|8772.9|8797.6|8772.6|11
1754481600000|2025-08-06 12:00:00|8797.6|8772.6|8798.4|8773.4|8799|8774|8797.6|8772.6|21
1754481900000|2025-08-06 12:05:00|8798.3|8773.3|8798.4|8773.4|8798.4|8773.4|8797.8|8772.8|14
1754482200000|2025-08-06 12:10:00|8798.5|8773.5|8798.4|8773.4|8798.7|8773.7|8798.2|8773.2|13
1754482500000|2025-08-06 12:15:00|8798.3|8773.3|8798|8773|8798.5|8773.5|8798|8773|8
1754482800000|2025-08-06 12:20:00|8798.2|8773.2|8796.4|8771.4|8798.4|8773.4|8796.3|8771.3|59
1754483100000|2025-08-06 12:25:00|8796.3|8771.3|8796.3|8771.3|8796.4|8771.4|8796.2|8771.2|11
1754483400000|2025-08-06 12:30:00|8796.2|8771.2|8795|8770|8796.3|8771.3|8795|8770|34
1754483700000|2025-08-06 12:35:00|8794.3|8769.3|8795.8|8770.8|8796.1|8771.1|8794.3|8769.3|28
1754484000000|2025-08-06 12:40:00|8795.9|8770.9|8788.6|8773.6|8795.9|8774.6|8788.2|8770.2|18
1754484300000|2025-08-06 12:45:00|8788.5|8773.5|8789.4|8774.4|8790.2|8775.2|8788.4|8773.4|25
1754484600000|2025-08-06 12:50:00|8789.3|8774.3|8787.8|8772.8|8789.8|8774.8|8787.8|8772.8|65
1754484900000|2025-08-06 12:55:00|8787.7|8772.7|8787.3|8772.3|8788|8773|8786|8771|94
1754485200000|2025-08-06 13:00:00|8787.1|8772.1|8794.7|8769.7|8794.7|8773.4|8787|8768.1|32
1754485500000|2025-08-06 13:05:00|8794.8|8769.8|8794.1|8769.1|8794.9|8769.9|8794.1|8769.1|11
1754485800000|2025-08-06 13:10:00|8794|8769|8792.1|8767.1|8794.1|8769.1|8792.1|8767.1|60
1754486100000|2025-08-06 13:15:00|8792.2|8767.2|8792.7|8767.7|8793|8768|8791.9|8766.9|51
1754486400000|2025-08-06 13:20:00|8792.8|8767.8|8793.7|8768.7|8793.7|8768.7|8792.7|8767.7|19
1754486700000|2025-08-06 13:25:00|8793.5|8768.5|8794.5|8769.5|8795|8770|8793.5|8768.5|32
1754487000000|2025-08-06 13:30:00|8794.4|8769.4|8792.5|8767.5|8794.5|8769.5|8792.1|8767.1|75
1754487300000|2025-08-06 13:35:00|8792.6|8767.6|8793.7|8768.7|8794|8769|8792.3|8767.3|39
1754487600000|2025-08-06 13:40:00|8793.8|8768.8|8786.8|8771.8|8793.8|8773.2|8786.4|8767.9|115
1754487900000|2025-08-06 13:45:00|8786.5|8771.5|8785.3|8770.3|8787.1|8772.1|8784.9|8769.9|29
1754488200000|2025-08-06 13:50:00|8785.7|8770.7|8784.5|8769.5|8785.9|8770.9|8784.1|8769.1|37
1754488500000|2025-08-06 13:55:00|8784.4|8769.4|8802.5|8777.5|8807.5|8782.5|8784.4|8764.4|285
1754488800000|2025-08-06 14:00:00|8802.4|8777.4|8800.8|8775.8|8805.3|8780.3|8798.9|8773.9|218
1754489100000|2025-08-06 14:05:00|8801|8776|8806|8781|8807.3|8782.3|8800.4|8775.4|133
1754489400000|2025-08-06 14:10:00|8805.8|8780.8|8802.3|8777.3|8806.4|8781.4|8800.5|8775.5|140
1754489700000|2025-08-06 14:15:00|8802.5|8777.5|8803.6|8778.6|8806.4|8781.4|8802.3|8777.3|120
1754490000000|2025-08-06 14:20:00|8803.5|8778.5|8796|8781|8803.6|8783.6|8796|8778.2|67
1754490300000|2025-08-06 14:25:00|8796.8|8781.8|8797.3|8782.3|8798.2|8783.2|8796.8|8781.8|46
1754490600000|2025-08-06 14:30:00|8802.5|8777.5|8805.7|8780.7|8805.8|8785.8|8797.8|8777.5|55
1754490900000|2025-08-06 14:35:00|8805.8|8780.8|8803.1|8778.1|8806|8785.6|8798.2|8778|80
1754491200000|2025-08-06 14:40:00|8803.2|8778.2|8803.2|8778.2|8803.9|8783.9|8796.8|8776|83
1754491500000|2025-08-06 14:45:00|8798.8|8783.8|8798.9|8783.9|8803.9|8784|8798.1|8778.1|32
1754491800000|2025-08-06 14:50:00|8798.6|8783.6|8799.2|8784.2|8804.8|8784.8|8798.2|8778.2|40
1754492100000|2025-08-06 14:55:00|8799.3|8784.3|8797.7|8782.7|8804.2|8784.8|8797.7|8777.6|96
1754492400000|2025-08-06 15:00:00|8797.6|8782.6|8795.4|8780.4|8797.9|8782.9|8795.2|8780.2|72
1754492700000|2025-08-06 15:05:00|8795.5|8780.5|8798.6|8773.6|8799.6|8781|8794.1|8773.5|93
1754493000000|2025-08-06 15:10:00|8798.7|8773.7|8794|8779|8799|8779|8792.1|8772.3|100
1754493300000|2025-08-06 15:15:00|8793.8|8778.8|8794.4|8779.4|8800.3|8779.8|8793.4|8774.5|82
1754493600000|2025-08-06 15:20:00|8794.5|8779.5|8800.5|8775.5|8800.5|8779.6|8794.2|8774.4|60
1754493900000|2025-08-06 15:25:00|8800.3|8775.3|8800.1|8775.1|8800.4|8775.4|8799.5|8774.5|25
1754494200000|2025-08-06 15:30:00|8800|8775|8800.6|8775.6|8800.6|8775.6|8799.7|8774.7|31
1754494500000|2025-08-06 15:35:00|8801.2|8776.2|8801.4|8776.4|8802.6|8777.6|8800.5|8775.5|76
1754494800000|2025-08-06 15:40:00|8801.8|8776.8|8799.9|8774.9|8802.6|8782.6|8794.8|8774.4|101
1754495100000|2025-08-06 15:45:00|8799.8|8774.8|8799|8774|8800.3|8775.3|8798.8|8773.8|32
1754495400000|2025-08-06 15:50:00|8798.8|8773.8|8798.4|8773.4|8799.2|8774.2|8797.7|8772.7|32
1754495700000|2025-08-06 15:55:00|8798.3|8773.3|8797.4|8772.4|8798.3|8773.3|8797.4|8772.4|55
1754496000000|2025-08-06 16:00:00|8797.2|8772.2|8798.1|8773.1|8798.2|8773.2|8797.2|8772.2|73
1754496300000|2025-08-06 16:05:00|8798|8773|8798.1|8773.1|8798.4|8773.4|8798|8773|51
1754496600000|2025-08-06 16:10:00|8798|8773|8797.8|8772.8|8798.5|8773.5|8797.6|8772.6|11
1754496900000|2025-08-06 16:15:00|8797.6|8772.6|8798|8773|8798.4|8773.4|8797.6|8772.6|43
1754497200000|2025-08-06 16:20:00|8797.9|8772.9|8798.3|8773.3|8798.4|8773.4|8797.8|8772.8|16
1754497500000|2025-08-06 16:25:00|8798.2|8773.2|8793.6|8778.6|8798.5|8778.7|8793.2|8773.2|38
1754497800000|2025-08-06 16:30:00|8793.8|8778.8|8799.8|8774.8|8800.8|8779.7|8793.7|8774.7|37
1754498100000|2025-08-06 16:35:00|8799|8774|8799.8|8774.8|8799.8|8774.8|8798.8|8773.8|19
1754498400000|2025-08-06 16:40:00|8799.7|8774.7|8799|8774|8799.8|8774.8|8798.8|8773.8|28
1754498700000|2025-08-06 16:45:00|8799.2|8774.2|8799|8774|8799.8|8774.8|8798.9|8773.9|51
1754499000000|2025-08-06 16:50:00|8799.1|8774.1|8799.8|8774.8|8799.8|8774.8|8799|8774|31
1754499300000|2025-08-06 16:55:00|8799.6|8774.6|8799.3|8774.3|8800.1|8775.1|8798.6|8773.6|30
1754499600000|2025-08-06 17:00:00|8799.5|8774.5|8799|8774|8799.7|8774.7|8799|8774|51
1754499900000|2025-08-06 17:05:00|8799.2|8774.2|8798.6|8773.6|8799.4|8774.4|8798.6|8773.6|41
1754500200000|2025-08-06 17:10:00|8798.5|8773.5|8798.8|8773.8|8799.1|8774.1|8798.5|8773.5|15
1754500500000|2025-08-06 17:15:00|8798.9|8773.9|8798.6|8773.6|8799.1|8774.1|8798.6|8773.6|17
1754500800000|2025-08-06 17:20:00|8798.5|8773.5|8798.3|8773.3|8798.5|8773.5|8797.2|8772.2|31
1754501100000|2025-08-06 17:25:00|8798.2|8773.2|8797.2|8772.2|8798.4|8773.4|8797.2|8772.2|13
1754501400000|2025-08-06 17:30:00|8797.1|8772.1|8796.8|8771.8|8797.4|8772.4|8796.4|8771.4|75
1754501700000|2025-08-06 17:35:00|8796.6|8771.6|8796|8771|8796.8|8771.8|8795.7|8770.7|44
1754502000000|2025-08-06 17:40:00|8795.9|8770.9|8795.5|8770.5|8796|8771|8795.5|8770.5|29
1754502300000|2025-08-06 17:45:00|8795.4|8770.4|8795.8|8770.8|8796.3|8771.3|8795.1|8770.1|44
1754502600000|2025-08-06 17:50:00|8795.7|8770.7|8796.7|8771.7|8797.4|8772.4|8795.7|8770.7|74
1754502900000|2025-08-06 17:55:00|8796.8|8771.8|8796.8|8771.8|8797.4|8772.4|8796.3|8771.3|74
1754503200000|2025-08-06 18:00:00|8796.7|8771.7|8796.7|8771.7|8797.2|8772.2|8796.4|8771.4|34
1754503500000|2025-08-06 18:05:00|8796.6|8771.6|8795.7|8770.7|8796.7|8771.7|8795.6|8770.6|29
1754503800000|2025-08-06 18:10:00|8795.1|8770.1|8795.3|8770.3|8795.8|8770.8|8794.9|8769.9|29
1754504100000|2025-08-06 18:15:00|8795.4|8770.4|8796.1|8771.1|8796.2|8771.2|8795.3|8770.3|30
1754504400000|2025-08-06 18:20:00|8795.9|8770.9|8795.3|8770.3|8796.7|8771.7|8795.2|8770.2|24
1754504700000|2025-08-06 18:25:00|8795.2|8770.2|8795.8|8770.8|8796|8771|8795.2|8770.2|17
1754505000000|2025-08-06 18:30:00|8796|8771|8795.9|8770.9|8796.6|8771.6|8795.8|8770.8|30
1754505300000|2025-08-06 18:35:00|8795.8|8770.8|8795.8|8770.8|8795.9|8770.9|8795.6|8770.6|17
1754505600000|2025-08-06 18:40:00|8795.9|8770.9|8796|8771|8796.1|8771.1|8795.9|8770.9|5
1754506200000|2025-08-06 18:50:00|8795.9|8770.9|8796.2|8771.2|8796.2|8771.2|8795.9|8770.9|12
1754506500000|2025-08-06 18:55:00|8796.1|8771.1|8796.7|8771.7|8796.8|8771.8|8796.1|8771.1|22
1754506800000|2025-08-06 19:00:00|8796.6|8771.6|8796.7|8771.7|8796.7|8771.7|8796.6|8771.6|4
1754507400000|2025-08-06 19:10:00|8796.8|8771.8|8796.8|8771.8|8796.8|8771.8|8796.4|8771.4|7
1754507700000|2025-08-06 19:15:00|8796.9|8771.9|8796.7|8771.7|8796.9|8771.9|8796.7|8771.7|4
1754508000000|2025-08-06 19:20:00|8796.8|8771.8|8797.4|8772.4|8797.5|8772.5|8796.8|8771.8|20
1754508300000|2025-08-06 19:25:00|8797.3|8772.3|8797.3|8772.3|8797.5|8772.5|8797.3|8772.3|7
1754508600000|2025-08-06 19:30:00|8797.2|8772.2|8797.4|8772.4|8797.5|8772.5|8797.2|8772.2|19
1754508900000|2025-08-06 19:35:00|8797.2|8772.2|8797.4|8772.4|8797.4|8772.4|8797|8772|17
1754509200000|2025-08-06 19:40:00|8797.2|8772.2|8797|8772|8797.4|8772.4|8797|8772|6
1754509500000|2025-08-06 19:45:00|8796.8|8771.8|8796.7|8771.7|8796.8|8771.8|8796.5|8771.5|8
1754509800000|2025-08-06 19:50:00|8796.6|8771.6|8796.6|8771.6|8796.7|8771.7|8796.6|8771.6|11
1754510100000|2025-08-06 19:55:00|8796.7|8771.7|8796.5|8771.5|8796.8|8771.8|8796.5|8771.5|40
1754528400000|2025-08-07 01:00:00|8801.9|8776.9|8801.8|8776.8|8802|8777|8801.5|8776.5|12
1754528700000|2025-08-07 01:05:00|8801.7|8776.7|8801.6|8776.6|8802|8777|8801.3|8776.3|20
1754529000000|2025-08-07 01:10:00|8801.5|8776.5|8801.8|8776.8|8801.8|8776.8|8801|8776|54
1754529300000|2025-08-07 01:15:00|8801.7|8776.7|8801.8|8776.8|8802|8777|8801.4|8776.4|14
1754529600000|2025-08-07 01:20:00|8801.6|8776.6|8803.3|8778.3|8803.3|8778.3|8801.6|8776.6|12
1754529900000|2025-08-07 01:25:00|8802.7|8777.7|8805.5|8780.5|8805.9|8780.9|8802.6|8777.6|28
1754530200000|2025-08-07 01:30:00|8804.9|8779.9|8805|8780|8805.9|8780.9|8804.9|8779.9|28
1754530500000|2025-08-07 01:35:00|8804.9|8779.9|8803.8|8778.8|8807.8|8782.8|8803.5|8778.5|32
1754530800000|2025-08-07 01:40:00|8803.7|8778.7|8802.7|8777.7|8804|8779|8802.7|8777.7|30
1754531100000|2025-08-07 01:45:00|8802.5|8777.5|8802.3|8777.3|8802.9|8777.9|8801.5|8776.5|11
1754531400000|2025-08-07 01:50:00|8801.5|8776.5|8801.7|8776.7|8801.7|8776.7|8799.6|8774.6|4
1754532000000|2025-08-07 02:00:00|8801|8776|8801.3|8776.3|8801.6|8776.6|8800.9|8775.9|11
1754532300000|2025-08-07 02:05:00|8800.9|8775.9|8801|8776|8801.5|8776.5|8800.5|8775.5|46
1754532600000|2025-08-07 02:10:00|8801.1|8776.1|8796.2|8771.2|8801.3|8776.3|8795.7|8770.7|66
1754532900000|2025-08-07 02:15:00|8796.3|8771.3|8796.6|8771.6|8797.7|8772.7|8796.3|8771.3|61
1754533200000|2025-08-07 02:20:00|8796.5|8771.5|8796.4|8771.4|8798|8773|8796.3|8771.3|33
1754533500000|2025-08-07 02:25:00|8796.3|8771.3|8797|8772|8798.6|8773.6|8796|8771|21
1754533800000|2025-08-07 02:30:00|8796.8|8771.8|8796.6|8771.6|8796.8|8771.8|8796.6|8771.6|2
1754535000000|2025-08-07 02:50:00|8796.5|8771.5|8793.5|8768.5|8796.5|8771.5|8793.1|8768.1|39
1754535300000|2025-08-07 02:55:00|8793.4|8768.4|8790.3|8765.3|8794.1|8769.1|8789|8764|75
1754535600000|2025-08-07 03:00:00|8790.6|8765.6|8790.3|8765.3|8790.6|8765.6|8789.8|8764.8|31
1754535900000|2025-08-07 03:05:00|8790.2|8765.2|8790.1|8765.1|8791.8|8766.8|8790.1|8765.1|25
1754536200000|2025-08-07 03:10:00|8790.2|8765.2|8790|8765|8791.2|8766.2|8790|8765|18
1754536500000|2025-08-07 03:15:00|8790.2|8765.2|8790.9|8765.9|8790.9|8765.9|8790|8765|28
1754536800000|2025-08-07 03:20:00|8790.4|8765.4|8791.7|8766.7|8792.2|8767.2|8790.3|8765.3|31
1754537100000|2025-08-07 03:25:00|8792|8767|8793|8768|8793.3|8768.3|8792|8767|20
1754537400000|2025-08-07 03:30:00|8792.9|8767.9|8799.2|8774.2|8801.8|8779.6|8788.8|8767.2|163
1754537700000|2025-08-07 03:35:00|8799.1|8774.1|8792.2|8777.2|8799.1|8779.1|8790.9|8774|81
1754538000000|2025-08-07 03:40:00|8792.6|8777.6|8791|8776|8793.2|8778.2|8790.3|8775.3|75
1754538300000|2025-08-07 03:45:00|8790.4|8775.4|8789.9|8774.9|8790.4|8775.4|8788.6|8773.6|53
1754538600000|2025-08-07 03:50:00|8789.8|8774.8|8788.6|8773.6|8790.6|8775.6|8788.6|8773.6|69
1754538900000|2025-08-07 03:55:00|8788.7|8773.7|8788|8773|8788.7|8773.7|8787|8772|73
1754539200000|2025-08-07 04:00:00|8787.9|8772.9|8790.5|8775.5|8796.4|8776.5|8787.9|8770.8|63
1754539500000|2025-08-07 04:05:00|8790.6|8775.6|8789|8774|8790.6|8775.6|8787.6|8772.6|79
1754539800000|2025-08-07 04:10:00|8788.7|8773.7|8789.8|8774.8|8790.5|8775.5|8788.4|8773.4|62
1754540100000|2025-08-07 04:15:00|8789.7|8774.7|8791.3|8776.3|8792.4|8777.4|8789.7|8774.7|84
1754540400000|2025-08-07 04:20:00|8791.2|8776.2|8791.9|8776.9|8792.1|8777.1|8790|8775|57
1754540700000|2025-08-07 04:25:00|8792.3|8777.3|8791.8|8776.8|8796.3|8778.2|8790.8|8770.8|55
1754541000000|2025-08-07 04:30:00|8791.5|8776.5|8791.8|8776.8|8793.2|8778.2|8791.5|8776.5|55
1754541300000|2025-08-07 04:35:00|8791.9|8776.9|8791.2|8776.2|8797.4|8777.8|8791|8772.3|34
1754541600000|2025-08-07 04:40:00|8791.1|8776.1|8791.1|8776.1|8791.3|8776.3|8790.1|8775.1|38
1754541900000|2025-08-07 04:45:00|8790.7|8775.7|8791.3|8776.3|8791.7|8776.7|8790.1|8775.1|27
1754542200000|2025-08-07 04:50:00|8791.7|8776.7|8791|8776|8791.8|8776.8|8790.8|8775.8|14
1754542500000|2025-08-07 04:55:00|8791.2|8776.2|8791.7|8776.7|8791.7|8776.7|8791.2|8776.2|12
1754542800000|2025-08-07 05:00:00|8791.8|8776.8|8790.4|8775.4|8792.6|8777.6|8790.4|8775.4|55
1754543100000|2025-08-07 05:05:00|8790.1|8775.1|8787.7|8772.7|8790.4|8775.4|8787.4|8772.4|73
1754543400000|2025-08-07 05:10:00|8787.4|8772.4|8789.1|8774.1|8790.2|8775.2|8787.4|8772.4|96
1754543700000|2025-08-07 05:15:00|8789.2|8774.2|8791|8776|8796.9|8776|8789.2|8769.7|63
1754544000000|2025-08-07 05:20:00|8791.1|8776.1|8791.4|8776.4|8791.8|8776.8|8790.6|8775.6|34
1754544300000|2025-08-07 05:25:00|8791.6|8776.6|8790.3|8775.3|8791.6|8776.6|8789.8|8774.8|33
1754544600000|2025-08-07 05:30:00|8790.6|8775.6|8789.6|8774.6|8796.3|8776.3|8789.3|8771|30
1754544900000|2025-08-07 05:35:00|8789.5|8774.5|8792.8|8777.8|8792.8|8777.8|8789.4|8774.4|63
1754545200000|2025-08-07 05:40:00|8792.9|8777.9|8800|8775|8800|8778.1|8792.9|8772.1|32
1754545500000|2025-08-07 05:45:00|8799.8|8774.8|8798.3|8773.3|8799.9|8774.9|8797.5|8772.5|51
1754545800000|2025-08-07 05:50:00|8798.1|8773.1|8798.4|8773.4|8799.6|8774.6|8798.1|8773.1|37
1754546100000|2025-08-07 05:55:00|8798.5|8773.5|8797.9|8772.9|8799.9|8774.9|8797.9|8772.9|46
1754546400000|2025-08-07 06:00:00|8798|8773|8795.3|8770.3|8798|8773|8794.5|8769.5|89
1754546700000|2025-08-07 06:05:00|8795.2|8770.2|8795.3|8770.3|8795.5|8770.5|8793.5|8768.5|69
1754547000000|2025-08-07 06:10:00|8795.4|8770.4|8795.1|8770.1|8795.7|8770.7|8793.8|8768.8|68
1754547300000|2025-08-07 06:15:00|8795|8770|8795|8770|8795.5|8770.5|8794.9|8769.9|50
1754547600000|2025-08-07 06:20:00|8794.9|8769.9|8795|8770|8795.7|8770.7|8794.7|8769.7|43
1754547900000|2025-08-07 06:25:00|8795.1|8770.1|8794|8769|8795.1|8770.1|8793.6|8768.6|31
1754548200000|2025-08-07 06:30:00|8794.1|8769.1|8788.5|8773.5|8794.1|8774.2|8788.1|8769.1|12
1754548500000|2025-08-07 06:35:00|8788.6|8773.6|8789|8774|8789.2|8774.2|8788.6|8773.6|9
1754548800000|2025-08-07 06:40:00|8789.1|8774.1|8791|8776|8791|8776|8789|8774|19
1754549100000|2025-08-07 06:45:00|8790.8|8775.8|8796.5|8771.5|8796.6|8775.9|8789.8|8770|55
1754549400000|2025-08-07 06:50:00|8796.6|8771.6|8791.1|8776.1|8797.4|8776.8|8791.1|8771.5|29
1754549700000|2025-08-07 06:55:00|8791.3|8776.3|8791.1|8776.1|8792.4|8777.4|8791.1|8776.1|24
1754550000000|2025-08-07 07:00:00|8791.3|8776.3|8791.5|8776.5|8792.1|8777.1|8791.1|8776.1|14
1754550300000|2025-08-07 07:05:00|8791.4|8776.4|8791.6|8776.6|8792.3|8777.3|8791.1|8776.1|23
1754550600000|2025-08-07 07:10:00|8791.5|8776.5|8793.7|8778.7|8799|8778.7|8791.5|8772|75
1754550900000|2025-08-07 07:15:00|8793.6|8778.6|8794.4|8779.4|8794.4|8779.4|8793|8778|72
1754551200000|2025-08-07 07:20:00|8794.3|8779.3|8794|8779|8794.6|8779.6|8793.3|8778.3|29
1754551500000|2025-08-07 07:25:00|8794.2|8779.2|8801.2|8776.2|8801.8|8780.5|8794.2|8775.1|88
1754551800000|2025-08-07 07:30:00|8801.6|8776.6|8795.7|8780.7|8802|8780.7|8795.3|8775.4|50
1754552100000|2025-08-07 07:35:00|8795.6|8780.6|8790.4|8775.4|8795.9|8780.9|8790.4|8775.4|71
1754552400000|2025-08-07 07:40:00|8790.6|8775.6|8797.9|8772.9|8798.2|8778.2|8790.3|8772.1|89
1754552700000|2025-08-07 07:45:00|8798|8773|8798.7|8773.7|8799|8774|8797.7|8772.7|38
1754553000000|2025-08-07 07:50:00|8798.6|8773.6|8792.4|8777.4|8798.8|8777.4|8792.4|8772.4|38
1754553300000|2025-08-07 07:55:00|8792.5|8777.5|8793.9|8778.9|8794|8779|8792.4|8777.4|27
1754553600000|2025-08-07 08:00:00|8794|8779|8789.3|8774.3|8794.6|8779.6|8789.3|8774.3|102
1754553900000|2025-08-07 08:05:00|8789.4|8774.4|8792.1|8777.1|8798.4|8777.6|8789.4|8772|98
1754554200000|2025-08-07 08:10:00|8792|8777|8792.6|8777.6|8793.2|8778.2|8791.4|8776.4|58
1754554500000|2025-08-07 08:15:00|8792.9|8777.9|8793.3|8778.3|8793.4|8778.4|8792.7|8777.7|75
1754554800000|2025-08-07 08:20:00|8793.4|8778.4|8794|8779|8794.4|8779.4|8792.7|8777.7|48
1754555100000|2025-08-07 08:25:00|8793.9|8778.9|8793|8778|8794.1|8779.1|8792.9|8777.9|49
1754555400000|2025-08-07 08:30:00|8792.9|8777.9|8793|8778|8793.5|8778.5|8792.8|8777.8|55
1754555700000|2025-08-07 08:35:00|8792.9|8777.9|8793|8778|8793.2|8778.2|8792.9|8777.9|11
1754556000000|2025-08-07 08:40:00|8792.8|8777.8|8794|8779|8794|8779|8792.8|8777.8|15
1754556300000|2025-08-07 08:45:00|8793.9|8778.9|8793.4|8778.4|8794|8779|8793.4|8778.4|27
1754556600000|2025-08-07 08:50:00|8793.3|8778.3|8793.3|8778.3|8793.6|8778.6|8792.6|8777.6|58
1754556900000|2025-08-07 08:55:00|8792.9|8777.9|8791.6|8776.6|8792.9|8777.9|8790.6|8775.6|48
1754557200000|2025-08-07 09:00:00|8791.4|8776.4|8793.6|8778.6|8793.6|8778.6|8791.4|8776.4|37
1754557500000|2025-08-07 09:05:00|8793.4|8778.4|8793.4|8778.4|8793.6|8778.6|8793.4|8778.4|11
1754557800000|2025-08-07 09:10:00|8793.2|8778.2|8794|8779|8794.2|8779.2|8793.2|8778.2|18
1754558100000|2025-08-07 09:15:00|8794.1|8779.1|8793.2|8778.2|8794.1|8779.1|8793.2|8778.2|19
1754558400000|2025-08-07 09:20:00|8793.3|8778.3|8793|8778|8793.5|8778.5|8792.9|8777.9|32
1754558700000|2025-08-07 09:25:00|8793.1|8778.1|8792.6|8777.6|8793.1|8778.1|8792|8777|27
1754559000000|2025-08-07 09:30:00|8792.8|8777.8|8793.5|8778.5|8793.8|8778.8|8792|8777|94
1754559300000|2025-08-07 09:35:00|8793.6|8778.6|8794|8779|8794.2|8779.2|8793.3|8778.3|50
1754559600000|2025-08-07 09:40:00|8793.8|8778.8|8793.6|8778.6|8794.6|8779.6|8793.4|8778.4|33
1754559900000|2025-08-07 09:45:00|8793.7|8778.7|8793|8778|8795.2|8780.2|8792.7|8777.7|62
1754560200000|2025-08-07 09:50:00|8793.2|8778.2|8792.6|8777.6|8793.8|8778.8|8792|8777|20
1754560500000|2025-08-07 09:55:00|8792.8|8777.8|8789.8|8774.8|8792.8|8777.8|8789.8|8774.8|30
1754560800000|2025-08-07 10:00:00|8789.9|8774.9|8790.5|8775.5|8790.8|8775.8|8788.7|8773.7|58
1754561100000|2025-08-07 10:05:00|8790.6|8775.6|8789.8|8774.8|8790.7|8775.7|8789.7|8774.7|16
1754561400000|2025-08-07 10:10:00|8789.7|8774.7|8790.4|8775.4|8791|8776|8789.6|8774.6|36
1754561700000|2025-08-07 10:15:00|8790.3|8775.3|8790.3|8775.3|8790.7|8775.7|8790.1|8775.1|21
1754562000000|2025-08-07 10:20:00|8790.4|8775.4|8790|8775|8790.5|8775.5|8789.7|8774.7|17
1754562300000|2025-08-07 10:25:00|8789.9|8774.9|8789.5|8774.5|8790.5|8775.5|8789|8774|43
1754562600000|2025-08-07 10:30:00|8789.4|8774.4|8789|8774|8789.8|8774.8|8788.9|8773.9|28
1754562900000|2025-08-07 10:35:00|8788.9|8773.9|8786.7|8771.7|8789.7|8774.7|8786.7|8771.7|43
1754563200000|2025-08-07 10:40:00|8786.5|8771.5|8777.1|8762.1|8786.6|8771.5|8777.1|8760.8|119
1754563500000|2025-08-07 10:45:00|8776.9|8761.9|8773.1|8748.1|8780.2|8761.9|8758|8733|329
1754563800000|2025-08-07 10:50:00|8773.4|8748.4|8778.6|8753.6|8779|8754|8773.4|8748.4|138
1754564100000|2025-08-07 10:55:00|8778.2|8753.2|8778.6|8753.6|8778.8|8753.8|8775.1|8750.1|103
1754564400000|2025-08-07 11:00:00|8778.7|8753.7|8781.1|8756.1|8782.2|8757.2|8775.1|8750.1|171
1754564700000|2025-08-07 11:05:00|8781|8756|8774|8749|8781.2|8756.2|8774|8749|87
1754565000000|2025-08-07 11:10:00|8774.3|8749.3|8773.5|8748.5|8774.3|8749.3|8770|8745|80
1754565300000|2025-08-07 11:15:00|8773.4|8748.4|8774|8749|8775.7|8750.7|8772.3|8747.3|120
1754565600000|2025-08-07 11:20:00|8773.9|8748.9|8775.1|8750.1|8776|8751|8773.9|8748.9|79
1754565900000|2025-08-07 11:25:00|8775.2|8750.2|8778.7|8753.7|8778.7|8753.7|8775.1|8750.1|101
1754566200000|2025-08-07 11:30:00|8778.8|8753.8|8783.6|8758.6|8783.8|8758.8|8778.7|8753.7|32
1754566500000|2025-08-07 11:35:00|8783.5|8758.5|8776|8761|8783.6|8762|8776|8755.9|22
1754566800000|2025-08-07 11:40:00|8781|8756|8778.3|8753.3|8781.2|8758.3|8773.1|8752.9|40
1754567100000|2025-08-07 11:45:00|8778.2|8753.2|8777.4|8752.4|8778.2|8758.2|8772.3|8752.4|12
1754567400000|2025-08-07 11:50:00|8777.8|8752.8|8776.4|8751.4|8778|8758|8770.6|8750.7|88
1754567700000|2025-08-07 11:55:00|8776.5|8751.5|8775.7|8750.7|8776.7|8751.7|8775.5|8750.5|36
1754568000000|2025-08-07 12:00:00|8775.8|8750.8|8772|8757|8775.9|8757|8770.7|8750.7|28
1754568300000|2025-08-07 12:05:00|8772.2|8757.2|8771.2|8756.2|8772.8|8757.8|8770.6|8755.6|31
1754568600000|2025-08-07 12:10:00|8771.4|8756.4|8770.6|8755.6|8771.6|8756.6|8770.3|8755.3|60
1754568900000|2025-08-07 12:15:00|8770.4|8755.4|8768.6|8753.6|8773.6|8756|8768.3|8748.5|72
1754569200000|2025-08-07 12:20:00|8768.4|8753.4|8773.3|8748.3|8774.8|8755.6|8768.4|8746.7|106
1754569500000|2025-08-07 12:25:00|8772.9|8747.9|8775|8750|8775|8750|8772|8747|91
1754569800000|2025-08-07 12:30:00|8774.6|8749.6|8764.2|8749.2|8775.6|8753.1|8763.6|8743.6|145
1754570100000|2025-08-07 12:35:00|8764.1|8749.1|8771.6|8746.6|8771.8|8749.4|8763.8|8743.3|88
1754570400000|2025-08-07 12:40:00|8771.4|8746.4|8767.1|8752.1|8771.6|8752.2|8766.2|8744.8|105
1754570700000|2025-08-07 12:45:00|8767|8752|8767.4|8752.4|8773.1|8753.2|8766.7|8747.3|72
1754571000000|2025-08-07 12:50:00|8767.5|8752.5|8768.3|8753.3|8768.3|8753.3|8765.9|8750.9|61
1754571300000|2025-08-07 12:55:00|8768.8|8753.8|8776.7|8751.7|8776.7|8753.8|8768.8|8748.8|50
1754571600000|2025-08-07 13:00:00|8775.8|8750.8|8773.6|8748.6|8775.9|8750.9|8773.6|8748.6|59
1754571900000|2025-08-07 13:05:00|8773.5|8748.5|8774.7|8749.7|8776.7|8751.7|8773.5|8748.5|109
1754572200000|2025-08-07 13:10:00|8774.8|8749.8|8767.9|8752.9|8774.8|8753.4|8767.2|8747.3|117
1754572500000|2025-08-07 13:15:00|8772.6|8747.6|8766.9|8751.9|8773|8753|8766.8|8746.6|87
1754572800000|2025-08-07 13:20:00|8767.1|8752.1|8771.3|8746.3|8772.4|8752.8|8767.1|8746.1|57
1754573100000|2025-08-07 13:25:00|8771.1|8746.1|8764.1|8749.1|8771.4|8750.8|8763.9|8744.6|109
1754573400000|2025-08-07 13:30:00|8764|8749|8766.3|8741.3|8768.8|8749.2|8763.6|8740.9|89
1754573700000|2025-08-07 13:35:00|8766.1|8741.1|8763.9|8738.9|8766.1|8746|8758.2|8738.5|110
1754574000000|2025-08-07 13:40:00|8764|8739|8755.2|8740.2|8764.3|8744|8754.2|8736.7|66
1754574300000|2025-08-07 13:45:00|8755.1|8740.1|8762.8|8737.8|8763.1|8742.6|8754.9|8736.3|68
1754574600000|2025-08-07 13:50:00|8762.6|8737.6|8762.9|8737.9|8765.3|8740.3|8762.2|8737.2|86
1754574900000|2025-08-07 13:55:00|8763|8738|8762.6|8737.6|8763.7|8738.7|8762.3|8737.3|41
1754575200000|2025-08-07 14:00:00|8762.7|8737.7|8766.9|8741.9|8767.2|8742.2|8762.6|8737.6|89
1754575500000|2025-08-07 14:05:00|8767|8742|8766.3|8741.3|8767.5|8742.5|8765.2|8740.2|101
1754575800000|2025-08-07 14:10:00|8766.4|8741.4|8767.3|8742.3|8768.3|8743.3|8765.4|8740.4|157
1754576100000|2025-08-07 14:15:00|8767.2|8742.2|8770.4|8745.4|8771.3|8746.3|8767.2|8742.2|95
1754576400000|2025-08-07 14:20:00|8770.8|8745.8|8771.4|8746.4|8772.8|8747.8|8770.6|8745.6|96
1754576700000|2025-08-07 14:25:00|8771.5|8746.5|8770|8745|8771.8|8746.8|8769.6|8744.6|55
1754577000000|2025-08-07 14:30:00|8770.2|8745.2|8769.4|8744.4|8770.3|8745.3|8767.9|8742.9|86
1754577300000|2025-08-07 14:35:00|8769.5|8744.5|8770.7|8745.7|8771|8746|8768.9|8743.9|88
1754577600000|2025-08-07 14:40:00|8770.8|8745.8|8771.2|8746.2|8772.6|8747.6|8770|8745|72
1754577900000|2025-08-07 14:45:00|8771.1|8746.1|8771|8746|8771.4|8746.4|8770.4|8745.4|29
1754578200000|2025-08-07 14:50:00|8770.8|8745.8|8765.1|8750.1|8771.1|8751|8765.1|8745.4|52
1754578500000|2025-08-07 14:55:00|8765.2|8750.2|8765.3|8750.3|8765.5|8750.5|8764.4|8749.4|43
1754578800000|2025-08-07 15:00:00|8765.4|8750.4|8765.5|8750.5|8766.2|8751.2|8764.6|8749.6|67
1754579100000|2025-08-07 15:05:00|8765.4|8750.4|8765.4|8750.4|8765.8|8750.8|8764.8|8749.8|48
1754579400000|2025-08-07 15:10:00|8764.9|8749.9|8764.9|8749.9|8765.4|8750.4|8764.6|8749.6|60
1754579700000|2025-08-07 15:15:00|8764.8|8749.8|8765.2|8750.2|8765.4|8750.4|8764.5|8749.5|26
1754580000000|2025-08-07 15:20:00|8765.1|8750.1|8766.3|8751.3|8766.4|8751.4|8764.8|8749.8|28
1754580300000|2025-08-07 15:25:00|8766.2|8751.2|8765.8|8750.8|8766.7|8751.7|8765.8|8750.8|36
1754580600000|2025-08-07 15:30:00|8765.7|8750.7|8765.7|8750.7|8766|8751|8764.8|8749.8|24
1754580900000|2025-08-07 15:35:00|8765.5|8750.5|8765.3|8750.3|8765.8|8750.8|8765.1|8750.1|21
1754581200000|2025-08-07 15:40:00|8765.4|8750.4|8770.9|8745.9|8771|8750.9|8765.3|8745.3|41
1754581500000|2025-08-07 15:45:00|8771|8746|8771.1|8746.1|8771.3|8746.3|8770.5|8745.5|73
1754581800000|2025-08-07 15:50:00|8771|8746|8770.5|8745.5|8771.4|8746.4|8770.3|8745.3|56
1754582100000|2025-08-07 15:55:00|8770.6|8745.6|8770.6|8745.6|8770.9|8745.9|8769.9|8744.9|32
1754582400000|2025-08-07 16:00:00|8770.7|8745.7|8770.1|8745.1|8770.7|8745.7|8770.1|8745.1|28
1754582700000|2025-08-07 16:05:00|8770|8745|8769.8|8744.8|8770.7|8745.7|8769.8|8744.8|15
1754583000000|2025-08-07 16:10:00|8769.9|8744.9|8770.2|8745.2|8770.3|8745.3|8769.8|8744.8|35
1754583300000|2025-08-07 16:15:00|8770.1|8745.1|8769.5|8744.5|8770.2|8745.2|8769.5|8744.5|41
1754583600000|2025-08-07 16:20:00|8769.4|8744.4|8768.6|8743.6|8769.5|8744.5|8768.4|8743.4|35
1754583900000|2025-08-07 16:25:00|8768.7|8743.7|8768.5|8743.5|8768.7|8743.7|8768.5|8743.5|5
1754584200000|2025-08-07 16:30:00|8768.6|8743.6|8764.3|8749.3|8768.6|8749.6|8763.6|8743.6|21
1754584500000|2025-08-07 16:35:00|8764.2|8749.2|8771.6|8746.6|8771.6|8751.4|8764.2|8746.4|24
1754584800000|2025-08-07 16:40:00|8771.4|8746.4|8765.4|8750.4|8771.6|8751.3|8765.2|8746.4|62
1754585100000|2025-08-07 16:45:00|8765.3|8750.3|8765.2|8750.2|8765.8|8750.8|8765.2|8750.2|27
1754585400000|2025-08-07 16:50:00|8765.3|8750.3|8765|8750|8765.3|8750.3|8765|8750|4
1754585700000|2025-08-07 16:55:00|8765.1|8750.1|8764.2|8749.2|8765.1|8750.1|8764.1|8749.1|16
1754586000000|2025-08-07 17:00:00|8764.3|8749.3|8765.8|8750.8|8765.8|8750.8|8764.2|8749.2|26
1754586300000|2025-08-07 17:05:00|8765.7|8750.7|8765.5|8750.5|8765.8|8750.8|8765.3|8750.3|7
1754586600000|2025-08-07 17:10:00|8765.6|8750.6|8765.3|8750.3|8766|8751|8765.3|8750.3|41
1754586900000|2025-08-07 17:15:00|8765.5|8750.5|8766|8751|8767.2|8752.2|8765.3|8750.3|24
1754587200000|2025-08-07 17:20:00|8765.9|8750.9|8765.2|8750.2|8770.5|8750.9|8765.2|8745.1|29
1754587500000|2025-08-07 17:25:00|8765.3|8750.3|8766|8751|8766.2|8751.2|8765.2|8750.2|43
1754587800000|2025-08-07 17:30:00|8765.9|8750.9|8766.6|8751.6|8767.1|8752.1|8765.8|8750.8|25
1754588100000|2025-08-07 17:35:00|8766.1|8751.1|8765.7|8750.7|8766.1|8751.1|8765.4|8750.4|27
1754588400000|2025-08-07 17:40:00|8765.8|8750.8|8765.4|8750.4|8765.8|8750.8|8765.4|8750.4|12
1754588700000|2025-08-07 17:45:00|8765.8|8750.8|8765.7|8750.7|8765.8|8750.8|8765.4|8750.4|20
1754589000000|2025-08-07 17:50:00|8765.6|8750.6|8765.2|8750.2|8765.8|8750.8|8765.2|8750.2|68
1754589300000|2025-08-07 17:55:00|8765.3|8750.3|8765.8|8750.8|8765.8|8750.8|8765.2|8750.2|27
1754589600000|2025-08-07 18:00:00|8765.7|8750.7|8766|8751|8766.4|8751.4|8765.6|8750.6|27
1754589900000|2025-08-07 18:05:00|8766.2|8751.2|8766.7|8751.7|8766.7|8751.7|8766.2|8751.2|8
1754590800000|2025-08-07 18:20:00|8767.3|8752.3|8768|8753|8768.5|8753.5|8767.3|8752.3|26
1754591100000|2025-08-07 18:25:00|8768.1|8753.1|8767.7|8752.7|8768.1|8753.1|8767.5|8752.5|15
1754591400000|2025-08-07 18:30:00|8768|8753|8768|8753|8768.2|8753.2|8767.9|8752.9|44
1754591700000|2025-08-07 18:35:00|8767.9|8752.9|8772.9|8747.9|8773|8753|8767.9|8747.8|18
1754592000000|2025-08-07 18:40:00|8773|8748|8773.6|8748.6|8773.7|8748.7|8772.9|8747.9|18
1754592300000|2025-08-07 18:45:00|8773.7|8748.7|8774.1|8749.1|8774.5|8749.5|8773.7|8748.7|8
1754592600000|2025-08-07 18:50:00|8774.2|8749.2|8774.1|8749.1|8774.2|8749.2|8774.1|8749.1|4
1754592900000|2025-08-07 18:55:00|8774|8749|8774.5|8749.5|8774.5|8749.5|8773.8|8748.8|10
1754593200000|2025-08-07 19:00:00|8774.7|8749.7|8774.6|8749.6|8774.9|8749.9|8774.5|8749.5|15
1754593500000|2025-08-07 19:05:00|8774.5|8749.5|8774.5|8749.5|8774.5|8749.5|8774.5|8749.5|1
1754593800000|2025-08-07 19:10:00|8774.3|8749.3|8774.4|8749.4|8774.8|8749.8|8774.3|8749.3|11
1754594100000|2025-08-07 19:15:00|8774.7|8749.7|8774.4|8749.4|8774.7|8749.7|8774.4|8749.4|2
1754594400000|2025-08-07 19:20:00|8774.6|8749.6|8774.4|8749.4|8774.6|8749.6|8774.4|8749.4|3
1754594700000|2025-08-07 19:25:00|8774.5|8749.5|8774.4|8749.4|8774.5|8749.5|8774.4|8749.4|8
1754595000000|2025-08-07 19:30:00|8774.3|8749.3|8772.5|8747.5|8774.4|8749.4|8771.5|8746.5|164
1754595300000|2025-08-07 19:35:00|8772|8747|8771.9|8746.9|8773.2|8748.2|8771.7|8746.7|53
1754595600000|2025-08-07 19:40:00|8771.8|8746.8|8771.5|8746.5|8771.9|8746.9|8771.3|8746.3|63
1754595900000|2025-08-07 19:45:00|8771.4|8746.4|8771.3|8746.3|8771.8|8746.8|8771|8746|64
1754596200000|2025-08-07 19:50:00|8771.4|8746.4|8772.5|8747.5|8773.7|8748.7|8771.3|8746.3|55
1754596500000|2025-08-07 19:55:00|8772.4|8747.4|8771.7|8746.7|8772.6|8747.6|8771.7|8746.7|60
1754614800000|2025-08-08 01:00:00|8771.4|8746.4|8772|8747|8772.9|8747.9|8768.4|8743.4|58
1754615100000|2025-08-08 01:05:00|8772.8|8747.8|8771.5|8746.5|8774|8749|8768.8|8743.8|72
1754615400000|2025-08-08 01:10:00|8770.7|8745.7|8770.3|8745.3|8771.5|8746.5|8769.5|8744.5|64
1754615700000|2025-08-08 01:15:00|8771|8746|8771|8746|8771.2|8746.2|8769.7|8744.7|34
1754616000000|2025-08-08 01:20:00|8771.2|8746.2|8771.5|8746.5|8771.6|8746.6|8771.2|8746.2|7
1754616300000|2025-08-08 01:25:00|8771.3|8746.3|8771.5|8746.5|8771.6|8746.6|8771.3|8746.3|3
1754616600000|2025-08-08 01:30:00|8771.6|8746.6|8771.6|8746.6|8771.7|8746.7|8771.5|8746.5|47
1754616900000|2025-08-08 01:35:00|8771.9|8746.9|8771.6|8746.6|8771.9|8746.9|8771.5|8746.5|8
1754617200000|2025-08-08 01:40:00|8772.6|8747.6|8777.6|8752.6|8778.1|8753.1|8772.6|8747.6|74
1754617500000|2025-08-08 01:45:00|8778|8753|8779.4|8754.4|8779.4|8754.4|8777.1|8752.1|86
1754617800000|2025-08-08 01:50:00|8779.5|8754.5|8775.2|8750.2|8780.1|8755.1|8773.9|8748.9|70
1754618100000|2025-08-08 01:55:00|8775.9|8750.9|8775.5|8750.5|8775.9|8750.9|8774.8|8749.8|63
1754618400000|2025-08-08 02:00:00|8775.6|8750.6|8777.3|8752.3|8778.1|8753.1|8775.5|8750.5|4
1754618700000|2025-08-08 02:05:00|8778.1|8753.1|8777.5|8752.5|8778.1|8753.1|8777.5|8752.5|2
1754619000000|2025-08-08 02:10:00|8777.7|8752.7|8775.3|8750.3|8779.1|8754.1|8774.3|8749.3|49
1754619300000|2025-08-08 02:15:00|8775.5|8750.5|8773.7|8748.7|8775.5|8750.5|8773.3|8748.3|22
1754619600000|2025-08-08 02:20:00|8774.1|8749.1|8773.7|8748.7|8774.1|8749.1|8772.7|8747.7|12
1754619900000|2025-08-08 02:25:00|8774.2|8749.2|8774.3|8749.3|8774.3|8749.3|8772.9|8747.9|42
1754620200000|2025-08-08 02:30:00|8773.5|8748.5|8773.3|8748.3|8773.5|8748.5|8772.7|8747.7|4
1754620500000|2025-08-08 02:35:00|8773.1|8748.1|8771.1|8746.1|8773.1|8748.1|8771.1|8746.1|17
1754620800000|2025-08-08 02:40:00|8772.1|8747.1|8774.8|8749.8|8774.8|8749.8|8772.1|8747.1|42
1754621100000|2025-08-08 02:45:00|8774|8749|8772.6|8747.6|8775.2|8750.2|8771.9|8746.9|17
1754621400000|2025-08-08 02:50:00|8772.8|8747.8|8772.8|8747.8|8772.8|8747.8|8772.7|8747.7|3
1754621700000|2025-08-08 02:55:00|8772.7|8747.7|8772.6|8747.6|8773.8|8748.8|8772.6|8747.6|5
1754622000000|2025-08-08 03:00:00|8772.5|8747.5|8773.2|8748.2|8773.2|8748.2|8772.5|8747.5|16
1754622300000|2025-08-08 03:05:00|8773.1|8748.1|8776.1|8751.1|8776.2|8751.2|8773.1|8748.1|23
1754622600000|2025-08-08 03:10:00|8775.9|8750.9|8776.2|8751.2|8776.3|8751.3|8775.5|8750.5|6
1754622900000|2025-08-08 03:15:00|8776.3|8751.3|8776.8|8751.8|8776.8|8751.8|8776.3|8751.3|2
1754623200000|2025-08-08 03:20:00|8776.9|8751.9|8777.8|8752.8|8781|8756|8776.8|8751.8|50
1754623500000|2025-08-08 03:25:00|8778.3|8753.3|8780.3|8755.3|8780.7|8755.7|8778.3|8753.3|52
1754623800000|2025-08-08 03:30:00|8780.5|8755.5|8773.9|8758.9|8781|8761.6|8771|8752.2|172
1754624100000|2025-08-08 03:35:00|8774|8759|8778.1|8763.1|8782.7|8764.1|8773.1|8755.7|110
1754624400000|2025-08-08 03:40:00|8778.2|8763.2|8780.6|8765.6|8786.5|8767|8778.1|8758.8|101
1754624700000|2025-08-08 03:45:00|8780.8|8765.8|8779|8764|8785.5|8767.3|8778.2|8759.9|103
1754625000000|2025-08-08 03:50:00|8778.9|8763.9|8776.2|8761.2|8783.5|8765.1|8776.2|8758.5|79
1754625300000|2025-08-08 03:55:00|8775.8|8760.8|8777.6|8762.6|8777.8|8762.8|8775.6|8760.6|58
1754625600000|2025-08-08 04:00:00|8777.7|8762.7|8780|8765|8780.3|8765.3|8776.9|8761.9|73
1754625900000|2025-08-08 04:05:00|8780.3|8765.3|8782.6|8767.6|8782.6|8767.6|8779.7|8764.7|82
1754626200000|2025-08-08 04:10:00|8782.5|8767.5|8781.7|8766.7|8783.9|8768.9|8780.7|8765.7|77
1754626500000|2025-08-08 04:15:00|8781.8|8766.8|8780.8|8765.8|8781.8|8766.8|8779.5|8764.5|83
1754626800000|2025-08-08 04:20:00|8780.9|8765.9|8782.5|8767.5|8782.7|8767.7|8780.8|8765.8|43
1754627100000|2025-08-08 04:25:00|8782.3|8767.3|8781.6|8766.6|8782.3|8767.3|8780.7|8765.7|33
1754627400000|2025-08-08 04:30:00|8781.5|8766.5|8782.3|8767.3|8782.6|8767.6|8781.5|8766.5|32
1754627700000|2025-08-08 04:35:00|8782.5|8767.5|8781.4|8766.4|8782.5|8767.5|8780.8|8765.8|27
1754628000000|2025-08-08 04:40:00|8781.1|8766.1|8781|8766|8782|8767|8781|8766|31
1754628300000|2025-08-08 04:45:00|8781.1|8766.1|8781.6|8766.6|8781.8|8766.8|8781.1|8766.1|15
1754628600000|2025-08-08 04:50:00|8781.5|8766.5|8781.9|8766.9|8781.9|8766.9|8781|8766|29
1754628900000|2025-08-08 04:55:00|8782|8767|8782|8767|8783|8768|8781.4|8766.4|28
1754629200000|2025-08-08 05:00:00|8781.6|8766.6|8781.4|8766.4|8782|8767|8781.4|8766.4|22
1754629500000|2025-08-08 05:05:00|8781.6|8766.6|8780.8|8765.8|8781.6|8766.6|8780.6|8765.6|19
1754629800000|2025-08-08 05:10:00|8780.9|8765.9|8780.5|8765.5|8781|8766|8780.4|8765.4|40
1754630100000|2025-08-08 05:15:00|8780.4|8765.4|8782.6|8767.6|8783.5|8768.5|8780.3|8765.3|54
1754630400000|2025-08-08 05:20:00|8782.7|8767.7|8783.2|8768.2|8783.4|8768.4|8782.5|8767.5|28
1754630700000|2025-08-08 05:25:00|8783.3|8768.3|8784.7|8769.7|8784.7|8769.7|8783|8768|36
1754631000000|2025-08-08 05:30:00|8784.5|8769.5|8783.8|8768.8|8784.5|8769.5|8782.8|8767.8|55
1754631300000|2025-08-08 05:35:00|8783.2|8768.2|8782.4|8767.4|8783.3|8768.3|8782.3|8767.3|44
1754631600000|2025-08-08 05:40:00|8782.5|8767.5|8782.3|8767.3|8782.6|8767.6|8782.2|8767.2|35
1754631900000|2025-08-08 05:45:00|8782.2|8767.2|8782.7|8767.7|8782.7|8767.7|8782.2|8767.2|14
1754632200000|2025-08-08 05:50:00|8782.6|8767.6|8780.9|8765.9|8783.1|8768.1|8780.6|8765.6|60
1754632500000|2025-08-08 05:55:00|8781|8766|8779.9|8764.9|8781.2|8766.2|8779.6|8764.6|46
1754632800000|2025-08-08 06:00:00|8780.2|8765.2|8785.6|8760.6|8785.7|8766.9|8779.7|8759.8|50
1754633100000|2025-08-08 06:05:00|8785.5|8760.5|8787.1|8762.1|8787.7|8762.7|8785.4|8760.4|44
1754633400000|2025-08-08 06:10:00|8787.2|8762.2|8787.2|8762.2|8787.5|8762.5|8786.4|8761.4|29
1754633700000|2025-08-08 06:15:00|8787.3|8762.3|8782.6|8767.6|8787.3|8767.7|8782.1|8761.5|38
1754634000000|2025-08-08 06:20:00|8782.4|8767.4|8782.3|8767.3|8782.5|8767.5|8781.7|8766.7|24
1754634300000|2025-08-08 06:25:00|8782.4|8767.4|8782.6|8767.6|8783.7|8768.7|8782|8767|40
1754634600000|2025-08-08 06:30:00|8782.7|8767.7|8784.8|8769.8|8785.2|8770.2|8782.7|8767.7|68
1754634900000|2025-08-08 06:35:00|8785|8770|8785.7|8770.7|8787|8772|8784.4|8769.4|89
1754635200000|2025-08-08 06:40:00|8786.1|8771.1|8786|8771|8786.7|8771.7|8785.8|8770.8|38
1754635500000|2025-08-08 06:45:00|8786.1|8771.1|8786.7|8771.7|8787|8772|8786.1|8771.1|31
1754635800000|2025-08-08 06:50:00|8786.6|8771.6|8785.7|8770.7|8786.8|8771.8|8785.3|8770.3|43
1754636100000|2025-08-08 06:55:00|8785.8|8770.8|8788.3|8773.3|8788.3|8773.3|8785.3|8770.3|79
1754636400000|2025-08-08 07:00:00|8788.2|8773.2|8786.3|8771.3|8788.7|8773.7|8785.9|8770.9|58
1754636700000|2025-08-08 07:05:00|8786.7|8771.7|8786.5|8771.5|8787|8772|8785.8|8770.8|75
1754637000000|2025-08-08 07:10:00|8786.4|8771.4|8789|8774|8789.3|8774.3|8786.4|8771.4|73
1754637300000|2025-08-08 07:15:00|8789.1|8774.1|8788.2|8773.2|8789.9|8774.9|8787.6|8772.6|89
1754637600000|2025-08-08 07:20:00|8788.3|8773.3|8788.1|8773.1|8789.6|8774.6|8788.1|8773.1|46
1754637900000|2025-08-08 07:25:00|8788.2|8773.2|8789.5|8774.5|8790.5|8775.5|8787.7|8772.7|66
1754638200000|2025-08-08 07:30:00|8789.8|8774.8|8790|8775|8790.6|8775.6|8789.5|8774.5|45
1754638500000|2025-08-08 07:35:00|8790.1|8775.1|8790.2|8775.2|8791.5|8776.5|8790|8775|51
1754638800000|2025-08-08 07:40:00|8790.1|8775.1|8791.2|8776.2|8791.4|8776.4|8790.1|8775.1|61
1754639100000|2025-08-08 07:45:00|8791.1|8776.1|8789.1|8774.1|8791.1|8776.1|8789|8774|62
1754639400000|2025-08-08 07:50:00|8789|8774|8789.8|8774.8|8790.4|8775.4|8789|8774|53
1754639700000|2025-08-08 07:55:00|8789.5|8774.5|8788|8773|8789.8|8774.8|8787.8|8772.8|45
1754640000000|2025-08-08 08:00:00|8787.7|8772.7|8787.9|8772.9|8788.5|8773.5|8787.2|8772.2|54
1754640300000|2025-08-08 08:05:00|8788.1|8773.1|8788.9|8773.9|8789.1|8774.1|8788.1|8773.1|28
1754640600000|2025-08-08 08:10:00|8788.7|8773.7|8788.5|8773.5|8789.4|8774.4|8788.5|8773.5|60
1754640900000|2025-08-08 08:15:00|8788.6|8773.6|8789.7|8774.7|8789.7|8774.7|8788.5|8773.5|18
1754641200000|2025-08-08 08:20:00|8789.5|8774.5|8790.9|8775.9|8791|8776|8789.3|8774.3|27
1754641500000|2025-08-08 08:25:00|8790.7|8775.7|8791.6|8776.6|8791.8|8776.8|8790.2|8775.2|49
1754641800000|2025-08-08 08:30:00|8791.7|8776.7|8791.2|8776.2|8792|8777|8790.6|8775.6|65
1754642100000|2025-08-08 08:35:00|8791.3|8776.3|8793.4|8778.4|8793.6|8778.6|8791.2|8776.2|63
1754642400000|2025-08-08 08:40:00|8793.3|8778.3|8793.4|8778.4|8793.6|8778.6|8793.2|8778.2|10
1754642700000|2025-08-08 08:45:00|8793.3|8778.3|8793|8778|8793.6|8778.6|8792.3|8777.3|67
1754643000000|2025-08-08 08:50:00|8792.9|8777.9|8793.3|8778.3|8793.6|8778.6|8792.8|8777.8|38
1754643300000|2025-08-08 08:55:00|8793.2|8778.2|8795.1|8780.1|8795.1|8780.1|8792.5|8777.5|45
1754643600000|2025-08-08 09:00:00|8795|8780|8797.5|8772.5|8798.6|8780|8792.2|8772.5|52
1754643900000|2025-08-08 09:05:00|8797.4|8772.4|8797.7|8772.7|8798.3|8773.3|8797.4|8772.4|41
1754644200000|2025-08-08 09:10:00|8797.3|8772.3|8791.6|8776.6|8797.7|8777.2|8791.5|8771.3|59
1754644500000|2025-08-08 09:15:00|8791.7|8776.7|8791.4|8776.4|8792.5|8777.5|8791.2|8776.2|41
1754644800000|2025-08-08 09:20:00|8791.5|8776.5|8792|8777|8792|8777|8791.1|8776.1|38
1754645100000|2025-08-08 09:25:00|8792.1|8777.1|8791.4|8776.4|8792.2|8777.2|8791|8776|30
1754645400000|2025-08-08 09:30:00|8791.2|8776.2|8795.3|8770.3|8796|8776.4|8789.1|8769.8|77
1754645700000|2025-08-08 09:35:00|8795.1|8770.1|8796|8771|8796.1|8771.1|8795|8770|33
1754646000000|2025-08-08 09:40:00|8795.5|8770.5|8792|8767|8795.8|8770.8|8792|8767|47
1754646300000|2025-08-08 09:45:00|8791.7|8766.7|8788.4|8773.4|8791.7|8773.4|8786.8|8766|28
1754646600000|2025-08-08 09:50:00|8788.6|8773.6|8788.2|8773.2|8788.8|8773.8|8786.6|8771.6|54
1754646900000|2025-08-08 09:55:00|8788.3|8773.3|8786.6|8771.6|8788.7|8773.7|8786|8771|41
1754647200000|2025-08-08 10:00:00|8786.4|8771.4|8786.6|8771.6|8786.6|8771.6|8785.7|8770.7|27
1754647500000|2025-08-08 10:05:00|8786.5|8771.5|8786.5|8771.5|8786.5|8771.5|8786.5|8771.5|1
1754647800000|2025-08-08 10:10:00|8786.4|8771.4|8788.4|8773.4|8789|8774|8786|8771|60
1754648100000|2025-08-08 10:15:00|8789.4|8774.4|8791.7|8776.7|8791.8|8776.8|8789.4|8774.4|33
1754648400000|2025-08-08 10:20:00|8791.8|8776.8|8797.4|8772.4|8797.6|8776.8|8791.8|8771.7|19
1754648700000|2025-08-08 10:25:00|8797.6|8772.6|8797.4|8772.4|8797.6|8772.6|8797.2|8772.2|15
1754649000000|2025-08-08 10:30:00|8797.3|8772.3|8788.3|8763.3|8797.4|8772.4|8784.1|8759.1|135
1754649300000|2025-08-08 10:35:00|8789|8764|8788.7|8763.7|8791.4|8766.4|8785.3|8760.3|150
1754649600000|2025-08-08 10:40:00|8788.5|8763.5|8791.3|8766.3|8791.3|8770|8784.1|8763.4|81
1754649900000|2025-08-08 10:45:00|8791.1|8766.1|8786|8771|8791.1|8771.2|8785.5|8766.1|14
1754650200000|2025-08-08 10:50:00|8785.8|8770.8|8789.5|8764.5|8790.1|8770.8|8785|8764.5|16
1754650500000|2025-08-08 10:55:00|8789.7|8764.7|8787.1|8762.1|8789.7|8769.9|8782.9|8761.3|55
1754650800000|2025-08-08 11:00:00|8787|8762|8789.5|8764.5|8789.5|8767.9|8781.9|8762|66
1754651100000|2025-08-08 11:05:00|8789.4|8764.4|8786.2|8761.2|8789.8|8764.8|8785.6|8760.6|44
1754651400000|2025-08-08 11:10:00|8786.1|8761.1|8786.4|8761.4|8786.6|8761.6|8786.1|8761.1|33
1754651700000|2025-08-08 11:15:00|8786.1|8761.1|8786|8761|8786.9|8761.9|8785.4|8760.4|31
1754652000000|2025-08-08 11:20:00|8785.8|8760.8|8787|8762|8787.4|8762.4|8785.8|8760.8|26
1754652300000|2025-08-08 11:25:00|8787.2|8762.2|8787.1|8762.1|8787.3|8762.3|8786.7|8761.7|50
1754652600000|2025-08-08 11:30:00|8786.9|8761.9|8785.4|8760.4|8786.9|8761.9|8785.3|8760.3|22
1754652900000|2025-08-08 11:35:00|8785.8|8760.8|8786.1|8761.1|8786.5|8761.5|8785.8|8760.8|20
1754653200000|2025-08-08 11:40:00|8786|8761|8785.8|8760.8|8786.2|8761.2|8785.5|8760.5|14
1754653500000|2025-08-08 11:45:00|8785.9|8760.9|8780.9|8765.9|8785.9|8765.9|8780.8|8760.8|8
1754653800000|2025-08-08 11:50:00|8780.8|8765.8|8785.3|8760.3|8785.8|8765.8|8780.8|8759.1|42
1754654100000|2025-08-08 11:55:00|8785.5|8760.5|8786.5|8761.5|8786.7|8761.7|8785.5|8760.5|45
1754654400000|2025-08-08 12:00:00|8786.6|8761.6|8788.2|8763.2|8788.2|8763.2|8786.3|8761.3|68
1754654700000|2025-08-08 12:05:00|8788.3|8763.3|8782.7|8767.7|8788.5|8767.8|8782.7|8762.5|10
1754655000000|2025-08-08 12:10:00|8782.8|8767.8|8782.7|8767.7|8783.2|8768.2|8782.7|8767.7|11
1754655300000|2025-08-08 12:15:00|8782.8|8767.8|8787.1|8762.1|8788.3|8770.4|8782.7|8761.9|57
1754655600000|2025-08-08 12:20:00|8787.3|8762.3|8788.3|8763.3|8789|8764|8787.3|8762.3|19
1754655900000|2025-08-08 12:25:00|8788.8|8763.8|8787.8|8762.8|8789.4|8764.4|8787.5|8762.5|38
1754656200000|2025-08-08 12:30:00|8787.9|8762.9|8786.9|8761.9|8788.3|8763.3|8785.9|8760.9|69
1754656500000|2025-08-08 12:35:00|8786.8|8761.8|8783.4|8758.4|8787.1|8762.1|8782.3|8757.3|115
1754656800000|2025-08-08 12:40:00|8783.3|8758.3|8785.3|8760.3|8786.1|8761.1|8783.3|8758.3|34
1754657100000|2025-08-08 12:45:00|8785.4|8760.4|8784.9|8759.9|8785.7|8760.7|8783.9|8758.9|33
1754657400000|2025-08-08 12:50:00|8780|8765|8778.4|8763.4|8780.9|8765.9|8778.4|8763.4|43
1754657700000|2025-08-08 12:55:00|8778.5|8763.5|8785.2|8760.2|8785.2|8764.3|8778.5|8759.3|23
1754658000000|2025-08-08 13:00:00|8785.1|8760.1|8784.8|8759.8|8785.1|8760.1|8783.9|8758.9|41
1754658300000|2025-08-08 13:05:00|8784.9|8759.9|8783|8758|8785.7|8760.7|8783|8758|39
1754658600000|2025-08-08 13:10:00|8782.6|8757.6|8782.4|8757.4|8782.8|8757.8|8782|8757|46
1754658900000|2025-08-08 13:15:00|8782.3|8757.3|8783.1|8758.1|8783.1|8758.1|8782.1|8757.1|46
1754659200000|2025-08-08 13:20:00|8783.2|8758.2|8784.1|8759.1|8784.2|8759.2|8783.1|8758.1|26
1754659500000|2025-08-08 13:25:00|8784.3|8759.3|8783.9|8758.9|8785|8760|8783.7|8758.7|49
1754659800000|2025-08-08 13:30:00|8783.3|8758.3|8775.9|8760.9|8784.1|8761.5|8775.3|8756|80
1754660100000|2025-08-08 13:35:00|8776|8761|8783|8758|8783.2|8764|8776|8757.8|72
1754660400000|2025-08-08 13:40:00|8782.9|8757.9|8778|8763|8785|8764|8776.4|8757.9|70
1754660700000|2025-08-08 13:45:00|8777.9|8762.9|8777.6|8762.6|8778|8763|8777.6|8762.6|30
1754661000000|2025-08-08 13:50:00|8777.8|8762.8|8777.4|8762.4|8777.8|8762.8|8777.1|8762.1|40
1754661300000|2025-08-08 13:55:00|8777.2|8762.2|8778|8763|8778|8763|8777.2|8762.2|16
1754661600000|2025-08-08 14:00:00|8777.9|8762.9|8778.3|8763.3|8778.5|8763.5|8777.6|8762.6|14
1754661900000|2025-08-08 14:05:00|8778.1|8763.1|8774.1|8759.1|8784.8|8764.5|8774|8754.6|89
1754662200000|2025-08-08 14:10:00|8774|8759|8775|8750|8777.6|8759.2|8772.6|8750|46
1754662500000|2025-08-08 14:15:00|8775.1|8750.1|8773.9|8748.9|8775.3|8750.3|8773.9|8748.9|65
1754662800000|2025-08-08 14:20:00|8773.8|8748.8|8766.4|8751.4|8773.9|8751.7|8766.4|8746.4|28
1754663100000|2025-08-08 14:25:00|8766.6|8751.6|8776.9|8751.9|8777.6|8754.2|8766.4|8749.2|69
1754663400000|2025-08-08 14:30:00|8776.2|8751.2|8774.1|8749.1|8776.6|8751.6|8774.1|8749.1|55
1754663700000|2025-08-08 14:35:00|8774|8749|8774.8|8749.8|8775.3|8750.3|8773.8|8748.8|36
1754664000000|2025-08-08 14:40:00|8774.9|8749.9|8773|8748|8775.3|8750.3|8773|8748|44
1754664300000|2025-08-08 14:45:00|8773.1|8748.1|8774.9|8749.9|8775.1|8750.1|8772.3|8747.3|35
1754664600000|2025-08-08 14:50:00|8774.8|8749.8|8774.9|8749.9|8775.1|8750.1|8774.8|8749.8|29
1754664900000|2025-08-08 14:55:00|8775|8750|8774.7|8749.7|8775.1|8750.1|8774.7|8749.7|34
1754665200000|2025-08-08 15:00:00|8774.8|8749.8|8774.5|8749.5|8774.8|8749.8|8774.5|8749.5|11
1754665500000|2025-08-08 15:05:00|8774.4|8749.4|8773.3|8748.3|8774.4|8749.4|8773|8748|14
1754665800000|2025-08-08 15:10:00|8773.4|8748.4|8773.9|8748.9|8774.2|8749.2|8773.2|8748.2|34
1754666100000|2025-08-08 15:15:00|8775|8750|8774.7|8749.7|8775.6|8750.6|8774.5|8749.5|45
1754666400000|2025-08-08 15:20:00|8774.6|8749.6|8775|8750|8775|8750|8773.6|8748.6|50
1754666700000|2025-08-08 15:25:00|8774.9|8749.9|8777.5|8752.5|8777.5|8752.5|8774.7|8749.7|46
1754667000000|2025-08-08 15:30:00|8777.6|8752.6|8778.5|8753.5|8779.4|8754.4|8777.5|8752.5|72
1754667300000|2025-08-08 15:35:00|8778.6|8753.6|8778.6|8753.6|8779.1|8754.1|8778.4|8753.4|34
1754667600000|2025-08-08 15:40:00|8778.7|8753.7|8779.3|8754.3|8779.3|8754.3|8777.6|8752.6|67
1754667900000|2025-08-08 15:45:00|8779.2|8754.2|8772.2|8757.2|8779.3|8759|8772|8754|52
1754668200000|2025-08-08 15:50:00|8772.1|8757.1|8770.6|8755.6|8772.6|8757.6|8769.8|8754.8|51
1754668500000|2025-08-08 15:55:00|8770.5|8755.5|8771|8756|8771.6|8756.6|8770|8755|22
1754668800000|2025-08-08 16:00:00|8771.1|8756.1|8771.4|8756.4|8771.5|8756.5|8769.6|8754.6|39
1754669100000|2025-08-08 16:05:00|8771.8|8756.8|8772.2|8757.2|8772.4|8757.4|8771.8|8756.8|7
1754669400000|2025-08-08 16:10:00|8772|8757|8774.5|8759.5|8774.5|8759.5|8771.8|8756.8|36
1754669700000|2025-08-08 16:15:00|8774.6|8759.6|8776.2|8761.2|8776.7|8761.7|8774.3|8759.3|26
1754670000000|2025-08-08 16:20:00|8776.3|8761.3|8775.8|8760.8|8776.4|8761.4|8775.8|8760.8|12
1754670300000|2025-08-08 16:25:00|8775.6|8760.6|8776.3|8761.3|8776.3|8761.3|8775.6|8760.6|3
1754670600000|2025-08-08 16:30:00|8776.4|8761.4|8775.6|8760.6|8776.4|8761.4|8775.5|8760.5|21
1754670900000|2025-08-08 16:35:00|8775.5|8760.5|8775.6|8760.6|8775.6|8760.6|8775.5|8760.5|6
1754671200000|2025-08-08 16:40:00|8775.5|8760.5|8775.4|8760.4|8775.6|8760.6|8775|8760|14
1754671500000|2025-08-08 16:45:00|8775.6|8760.6|8775.6|8760.6|8775.6|8760.6|8775.2|8760.2|7
1754671800000|2025-08-08 16:50:00|8775.8|8760.8|8776.3|8761.3|8776.3|8761.3|8775.6|8760.6|13
1754672100000|2025-08-08 16:55:00|8776.2|8761.2|8781.6|8756.6|8781.8|8762.2|8776|8756.6|28
1754672400000|2025-08-08 17:00:00|8781.8|8756.8|8782.8|8757.8|8783.6|8758.6|8781.8|8756.8|28
1754672700000|2025-08-08 17:05:00|8783.4|8758.4|8784.6|8759.6|8784.9|8759.9|8783.2|8758.2|20
1754673000000|2025-08-08 17:10:00|8785|8760|8785.3|8760.3|8787.8|8762.8|8784.7|8759.7|32
1754673300000|2025-08-08 17:15:00|8785.2|8760.2|8783.6|8758.6|8785.3|8760.3|8783.5|8758.5|38
1754673600000|2025-08-08 17:20:00|8783.7|8758.7|8783.9|8758.9|8784|8759|8783.4|8758.4|13
1754673900000|2025-08-08 17:25:00|8784|8759|8784|8759|8784.1|8759.1|8783.9|8758.9|13
1754674200000|2025-08-08 17:30:00|8783.7|8758.7|8783.8|8758.8|8783.9|8758.9|8783.6|8758.6|10
1754674500000|2025-08-08 17:35:00|8783.7|8758.7|8783.9|8758.9|8784|8759|8783.6|8758.6|18
1754675100000|2025-08-08 17:45:00|8784|8759|8784|8759|8784.7|8759.7|8784|8759|14
1754675400000|2025-08-08 17:50:00|8784.1|8759.1|8784.3|8759.3|8784.7|8759.7|8784|8759|30
1754675700000|2025-08-08 17:55:00|8784.2|8759.2|8785.6|8760.6|8785.6|8760.6|8783.3|8758.3|57
1754676000000|2025-08-08 18:00:00|8785.5|8760.5|8784.2|8759.2|8786.3|8761.3|8784.1|8759.1|139
1754676300000|2025-08-08 18:05:00|8784.4|8759.4|8783.6|8758.6|8784.6|8759.6|8783.6|8758.6|24
1754676600000|2025-08-08 18:10:00|8783|8758|8784.2|8759.2|8784.4|8759.4|8782.7|8757.7|17
1754676900000|2025-08-08 18:15:00|8784|8759|8782.6|8757.6|8784|8759|8782.6|8757.6|18
1754677200000|2025-08-08 18:20:00|8782.7|8757.7|8783.4|8758.4|8783.7|8758.7|8782.7|8757.7|17
1754677500000|2025-08-08 18:25:00|8783.5|8758.5|8783.2|8758.2|8784|8759|8783.2|8758.2|11
1754677800000|2025-08-08 18:30:00|8782.8|8757.8|8782.7|8757.7|8782.8|8757.8|8782.7|8757.7|2
1754678100000|2025-08-08 18:35:00|8783.2|8758.2|8779.3|8764.3|8784.5|8764.3|8779.3|8758.2|38
1754678400000|2025-08-08 18:40:00|8779.4|8764.4|8778.6|8763.6|8779.7|8764.7|8778.6|8763.6|10
1754678700000|2025-08-08 18:45:00|8778.4|8763.4|8779.2|8764.2|8779.2|8764.2|8778.2|8763.2|20
1754679000000|2025-08-08 18:50:00|8779.1|8764.1|8777.7|8762.7|8779.1|8764.1|8777.7|8762.7|16
1754679300000|2025-08-08 18:55:00|8777.8|8762.8|8777.6|8762.6|8777.8|8762.8|8777|8762|12
1754679600000|2025-08-08 19:00:00|8777.7|8762.7|8778.6|8763.6|8778.6|8763.6|8777.6|8762.6|10
1754679900000|2025-08-08 19:05:00|8778.5|8763.5|8777.7|8762.7|8778.5|8763.5|8777.7|8762.7|15
1754680200000|2025-08-08 19:10:00|8777.6|8762.6|8777.8|8762.8|8777.8|8762.8|8777.6|8762.6|5
1754680500000|2025-08-08 19:15:00|8777.7|8762.7|8777.8|8762.8|8777.8|8762.8|8777.7|8762.7|4
1754680800000|2025-08-08 19:20:00|8778.4|8763.4|8779.2|8764.2|8779.6|8764.6|8778.4|8763.4|23
1754681100000|2025-08-08 19:25:00|8779.3|8764.3|8780.6|8765.6|8781|8766|8779.3|8764.3|34
1754681400000|2025-08-08 19:30:00|8780.7|8765.7|8780.6|8765.6|8786.6|8766.8|8780.6|8761.3|75
1754681700000|2025-08-08 19:35:00|8780.7|8765.7|8781|8766|8781.6|8766.6|8780.7|8765.7|29
1754682000000|2025-08-08 19:40:00|8780.8|8765.8|8781.6|8766.6|8781.8|8766.8|8780.2|8765.2|25
1754682300000|2025-08-08 19:45:00|8781.7|8766.7|8780.3|8765.3|8781.7|8766.7|8780.2|8765.2|23
1754682600000|2025-08-08 19:50:00|8780.4|8765.4|8779.1|8764.1|8780.4|8765.4|8779.1|8764.1|16
1754682900000|2025-08-08 19:55:00|8779.4|8764.4|8779.4|8764.4|8779.4|8764.4|8779.3|8764.3|3
1754874000000|2025-08-11 01:00:00|8782.9|8757.9|8783|8758|8783|8758|8782.9|8757.9|2
1754874600000|2025-08-11 01:10:00|8780.5|8755.5|8782.4|8757.4|8782.7|8757.7|8780.5|8755.5|64
1754874900000|2025-08-11 01:15:00|8782.6|8757.6|8784.2|8759.2|8784.4|8759.4|8781.6|8756.6|32
1754875200000|2025-08-11 01:20:00|8783.4|8758.4|8784.5|8759.5|8784.5|8759.5|8782.7|8757.7|36
1754875500000|2025-08-11 01:25:00|8783.9|8758.9|8781.2|8756.2|8784.5|8759.5|8780.5|8755.5|51
1754875800000|2025-08-11 01:30:00|8780.6|8755.6|8780.1|8755.1|8781.5|8756.5|8780.1|8755.1|24
1754876100000|2025-08-11 01:35:00|8780.3|8755.3|8778.9|8753.9|8780.3|8755.3|8778.7|8753.7|15
1754876400000|2025-08-11 01:40:00|8779.5|8754.5|8779.5|8754.5|8779.5|8754.5|8779.5|8754.5|1
1754876700000|2025-08-11 01:45:00|8778.5|8753.5|8780.3|8755.3|8780.4|8755.4|8778.5|8753.5|10
1754877000000|2025-08-11 01:50:00|8779.7|8754.7|8780.5|8755.5|8781.5|8756.5|8779.7|8754.7|20
1754877300000|2025-08-11 01:55:00|8780.3|8755.3|8780.3|8755.3|8780.3|8755.3|8780.3|8755.3|1
1754877600000|2025-08-11 02:00:00|8781.1|8756.1|8780.5|8755.5|8781.5|8756.5|8780.3|8755.3|14
1754877900000|2025-08-11 02:05:00|8780|8755|8780|8755|8780|8755|8779.6|8754.6|6
1754878200000|2025-08-11 02:10:00|8780.3|8755.3|8779.6|8754.6|8780.3|8755.3|8778.4|8753.4|12
1754878500000|2025-08-11 02:15:00|8779.7|8754.7|8779.7|8754.7|8780|8755|8779|8754|23
1754878800000|2025-08-11 02:20:00|8779.1|8754.1|8778|8753|8779.1|8754.1|8778|8753|5
1754879100000|2025-08-11 02:25:00|8778.4|8753.4|8778.3|8753.3|8778.4|8753.4|8778.3|8753.3|2
1754879400000|2025-08-11 02:30:00|8776|8751|8776.3|8751.3|8776.7|8751.7|8774.5|8749.5|32
1754879700000|2025-08-11 02:35:00|8776.4|8751.4|8775.7|8750.7|8776.4|8751.4|8773.7|8748.7|13
1754880000000|2025-08-11 02:40:00|8775.8|8750.8|8775.3|8750.3|8775.9|8750.9|8774.5|8749.5|43
1754880600000|2025-08-11 02:50:00|8774.9|8749.9|8776.2|8751.2|8776.3|8751.3|8774.9|8749.9|12
1754880900000|2025-08-11 02:55:00|8776.3|8751.3|8775.7|8750.7|8777|8752|8773.5|8748.5|33
1754881200000|2025-08-11 03:00:00|8775.8|8750.8|8778.7|8753.7|8779.3|8754.3|8775.5|8750.5|34
1754881500000|2025-08-11 03:05:00|8778.8|8753.8|8779|8754|8779|8754|8778.8|8753.8|4
1754881800000|2025-08-11 03:10:00|8778.3|8753.3|8778.5|8753.5|8778.8|8753.8|8778|8753|14
1754882100000|2025-08-11 03:15:00|8777.3|8752.3|8776.3|8751.3|8777.4|8752.4|8775.3|8750.3|26
1754882400000|2025-08-11 03:20:00|8775.3|8750.3|8775.1|8750.1|8775.4|8750.4|8775|8750|37
1754882700000|2025-08-11 03:25:00|8775.2|8750.2|8776.4|8751.4|8776.8|8751.8|8775.1|8750.1|35
1754883000000|2025-08-11 03:30:00|8776.3|8751.3|8782.3|8757.3|8782.4|8757.9|8771.3|8750.9|141
1754883300000|2025-08-11 03:35:00|8782.1|8757.1|8775.6|8760.6|8782.3|8760.6|8775.2|8754|123
1754883600000|2025-08-11 03:40:00|8775.5|8760.5|8774.2|8759.2|8780.3|8760.6|8773.8|8752.9|93
1754883900000|2025-08-11 03:45:00|8774.3|8759.3|8773.8|8758.8|8775|8760|8773.8|8758.8|55
1754884200000|2025-08-11 03:50:00|8773.6|8758.6|8775.9|8760.9|8776.1|8761.1|8773.3|8758.3|78
1754884500000|2025-08-11 03:55:00|8776|8761|8774.7|8759.7|8780.4|8761|8773.9|8755.2|57
1754884800000|2025-08-11 04:00:00|8774.9|8759.9|8774.6|8749.6|8777|8759.9|8770.2|8749.6|75
1754885100000|2025-08-11 04:05:00|8774.7|8749.7|8776.8|8751.8|8777|8757|8768.8|8749.6|99
1754885400000|2025-08-11 04:10:00|8776.5|8751.5|8772.9|8757.9|8778.8|8758.9|8771.3|8751.5|94
1754885700000|2025-08-11 04:15:00|8772.6|8757.6|8774.7|8759.7|8777.3|8759.7|8771.8|8751.8|64
1754886000000|2025-08-11 04:20:00|8774.6|8759.6|8774.5|8759.5|8775|8760|8774.5|8759.5|8
1754886300000|2025-08-11 04:25:00|8774.3|8759.3|8774.5|8759.5|8774.9|8759.9|8774.3|8759.3|41
1754886600000|2025-08-11 04:30:00|8774.7|8759.7|8775.1|8760.1|8775.7|8760.7|8774.5|8759.5|44
1754886900000|2025-08-11 04:35:00|8775|8760|8774.4|8759.4|8775|8760|8774.1|8759.1|30
1754887200000|2025-08-11 04:40:00|8774.3|8759.3|8774|8759|8778.4|8759.5|8772.8|8752.9|72
1754887500000|2025-08-11 04:45:00|8774.1|8759.1|8774.6|8759.6|8775|8760|8773.8|8758.8|33
1754887800000|2025-08-11 04:50:00|8774.7|8759.7|8773.6|8758.6|8779.4|8759.7|8773|8752.9|55
1754888100000|2025-08-11 04:55:00|8773.7|8758.7|8774|8759|8774.4|8759.4|8773.7|8758.7|23
1754888400000|2025-08-11 05:00:00|8774.1|8759.1|8778.9|8763.9|8783.4|8763.9|8774|8755.7|76
1754888700000|2025-08-11 05:05:00|8779|8764|8778.3|8763.3|8782.9|8764|8776.4|8756.8|89
1754889000000|2025-08-11 05:10:00|8778.4|8763.4|8780|8765|8780|8765|8777.2|8762.2|67
1754889300000|2025-08-11 05:15:00|8780.4|8765.4|8781|8766|8781.2|8766.2|8779|8764|37
1754889600000|2025-08-11 05:20:00|8780.9|8765.9|8778.3|8763.3|8780.9|8765.9|8778.3|8763.3|50
1754889900000|2025-08-11 05:25:00|8778.5|8763.5|8778.8|8763.8|8778.8|8763.8|8777.3|8762.3|39
1754890200000|2025-08-11 05:30:00|8779|8764|8780.4|8765.4|8780.9|8765.9|8778|8763|53
1754890500000|2025-08-11 05:35:00|8780.8|8765.8|8778.9|8763.9|8780.8|8765.8|8778.8|8763.8|26
1754890800000|2025-08-11 05:40:00|8778.8|8763.8|8785.7|8760.7|8785.7|8766|8778.8|8760.1|46
1754891100000|2025-08-11 05:45:00|8785.3|8760.3|8784.5|8759.5|8785.3|8760.3|8783.9|8758.9|27
1754891400000|2025-08-11 05:50:00|8784.1|8759.1|8784.1|8759.1|8784.3|8759.3|8782.5|8757.5|42
1754891700000|2025-08-11 05:55:00|8783.9|8758.9|8778|8763|8784.3|8763|8778|8758|20
1754892000000|2025-08-11 06:00:00|8778.1|8763.1|8775.8|8760.8|8778.1|8763.1|8774.9|8759.9|65
1754892300000|2025-08-11 06:05:00|8775.7|8760.7|8775.7|8760.7|8776.2|8761.2|8775.1|8760.1|39
1754892600000|2025-08-11 06:10:00|8775.8|8760.8|8776.7|8761.7|8777.2|8762.2|8775.6|8760.6|28
1754892900000|2025-08-11 06:15:00|8777|8762|8776.9|8761.9|8777.5|8762.5|8776.8|8761.8|20
1754893200000|2025-08-11 06:20:00|8776.8|8761.8|8776.8|8761.8|8777|8762|8776.8|8761.8|9
1754893500000|2025-08-11 06:25:00|8776.7|8761.7|8776.4|8761.4|8776.7|8761.7|8775.5|8760.5|19
1754893800000|2025-08-11 06:30:00|8776.1|8761.1|8777.6|8762.6|8777.6|8762.6|8775.9|8760.9|41
1754894100000|2025-08-11 06:35:00|8777.7|8762.7|8779.5|8764.5|8784.8|8764.8|8777.6|8758.1|75
1754894400000|2025-08-11 06:40:00|8779.2|8764.2|8779.2|8764.2|8779.5|8764.5|8778.7|8763.7|42
1754894700000|2025-08-11 06:45:00|8779.3|8764.3|8784.8|8759.8|8786.1|8765.8|8779.3|8759.7|53
1754895000000|2025-08-11 06:50:00|8784.7|8759.7|8779.3|8764.3|8784.8|8764.4|8778.8|8759|58
1754895300000|2025-08-11 06:55:00|8779.5|8764.5|8780|8765|8780.3|8765.3|8779.4|8764.4|17
1754895600000|2025-08-11 07:00:00|8780.2|8765.2|8780.5|8765.5|8781.3|8766.3|8780|8765|32
1754895900000|2025-08-11 07:05:00|8780.4|8765.4|8781.4|8766.4|8781.7|8766.7|8779.8|8764.8|46
1754896200000|2025-08-11 07:10:00|8781.6|8766.6|8783|8768|8783.4|8768.4|8781.6|8766.6|50
1754896500000|2025-08-11 07:15:00|8783.1|8768.1|8783|8768|8783.3|8768.3|8782.6|8767.6|35
1754896800000|2025-08-11 07:20:00|8783.1|8768.1|8783.7|8768.7|8783.9|8768.9|8783.1|8768.1|30
1754897100000|2025-08-11 07:25:00|8783.8|8768.8|8783.2|8768.2|8783.8|8768.8|8783.1|8768.1|24
1754897400000|2025-08-11 07:30:00|8782.5|8767.5|8783.1|8768.1|8783.4|8768.4|8782.3|8767.3|15
1754897700000|2025-08-11 07:35:00|8783.7|8768.7|8785.1|8770.1|8785.2|8770.2|8783.7|8768.7|50
1754898000000|2025-08-11 07:40:00|8784.4|8769.4|8784.8|8769.8|8784.8|8769.8|8784|8769|50
1754898300000|2025-08-11 07:45:00|8784.7|8769.7|8785|8770|8785.9|8770.9|8784.4|8769.4|33
1754898600000|2025-08-11 07:50:00|8784.8|8769.8|8784.2|8769.2|8785.1|8770.1|8784|8769|69
1754898900000|2025-08-11 07:55:00|8784.3|8769.3|8783.7|8768.7|8784.4|8769.4|8782.8|8767.8|38
1754899200000|2025-08-11 08:00:00|8783.8|8768.8|8783.6|8768.6|8783.8|8768.8|8783|8768|26
1754899500000|2025-08-11 08:05:00|8783.7|8768.7|8780.8|8765.8|8784.3|8769.3|8780.8|8765.8|42
1754899800000|2025-08-11 08:10:00|8780.7|8765.7|8781.1|8766.1|8786.3|8766.1|8779.8|8760.7|29
1754900100000|2025-08-11 08:15:00|8781|8766|8780.9|8765.9|8781.2|8766.2|8780.7|8765.7|11
1754900400000|2025-08-11 08:20:00|8780.8|8765.8|8781.2|8766.2|8781.2|8766.2|8780.7|8765.7|16
1754900700000|2025-08-11 08:25:00|8781.3|8766.3|8782.2|8767.2|8782.2|8767.2|8781.3|8766.3|15
1754901000000|2025-08-11 08:30:00|8782.3|8767.3|8783.3|8768.3|8783.5|8768.5|8782.3|8767.3|41
1754901300000|2025-08-11 08:35:00|8783.4|8768.4|8784|8769|8784.4|8769.4|8783.4|8768.4|48
1754901600000|2025-08-11 08:40:00|8783.9|8768.9|8784|8769|8784.6|8769.6|8783.8|8768.8|27
1754901900000|2025-08-11 08:45:00|8784.2|8769.2|8786|8771|8786.1|8771.1|8784.2|8769.2|30
1754902200000|2025-08-11 08:50:00|8786.1|8771.1|8784.9|8769.9|8786.4|8771.4|8784.7|8769.7|32
1754902500000|2025-08-11 08:55:00|8785|8770|8785.7|8770.7|8785.7|8770.7|8785|8770|9
1754902800000|2025-08-11 09:00:00|8785.9|8770.9|8786|8771|8786.3|8771.3|8784.9|8769.9|37
1754903100000|2025-08-11 09:05:00|8786.1|8771.1|8785.8|8770.8|8790.8|8771.1|8785.3|8765.3|14
1754903400000|2025-08-11 09:10:00|8785.9|8770.9|8785.8|8770.8|8785.9|8770.9|8785.7|8770.7|6
1754903700000|2025-08-11 09:15:00|8785.6|8770.6|8785.7|8770.7|8785.9|8770.9|8785.5|8770.5|15
1754904000000|2025-08-11 09:20:00|8785.6|8770.6|8785.9|8770.9|8786.2|8771.2|8785.6|8770.6|10
1754904300000|2025-08-11 09:25:00|8786|8771|8785.8|8770.8|8786.2|8771.2|8785.7|8770.7|30
1754904600000|2025-08-11 09:30:00|8786|8771|8785.6|8770.6|8786.2|8771.2|8785.4|8770.4|15
1754904900000|2025-08-11 09:35:00|8785.2|8770.2|8785.8|8770.8|8785.8|8770.8|8784.9|8769.9|39
1754905200000|2025-08-11 09:40:00|8785.7|8770.7|8785.8|8770.8|8785.9|8770.9|8785.3|8770.3|39
1754905500000|2025-08-11 09:45:00|8785.7|8770.7|8786.2|8771.2|8786.2|8771.2|8785.4|8770.4|16
1754905800000|2025-08-11 09:50:00|8786.3|8771.3|8786.3|8771.3|8786.4|8771.4|8786.2|8771.2|17
1754906100000|2025-08-11 09:55:00|8786.4|8771.4|8787.1|8772.1|8787.3|8772.3|8786.3|8771.3|38
1754906400000|2025-08-11 10:00:00|8787.2|8772.2|8787.3|8772.3|8787.4|8772.4|8787.1|8772.1|14
1754906700000|2025-08-11 10:05:00|8787.2|8772.2|8787.2|8772.2|8787.3|8772.3|8787.2|8772.2|5
1754907000000|2025-08-11 10:10:00|8787.3|8772.3|8786.8|8771.8|8787.3|8772.3|8786.8|8771.8|4
1754907300000|2025-08-11 10:15:00|8787|8772|8787|8772|8787.1|8772.1|8786.4|8771.4|11
1754907600000|2025-08-11 10:20:00|8787.1|8772.1|8786.8|8771.8|8787.1|8772.1|8786.8|8771.8|12
1754907900000|2025-08-11 10:25:00|8786.7|8771.7|8787|8772|8787.1|8772.1|8786.7|8771.7|10
1754908200000|2025-08-11 10:30:00|8787.2|8772.2|8788.6|8773.6|8788.7|8773.7|8787|8772|15
1754908800000|2025-08-11 10:40:00|8788.8|8773.8|8789.7|8774.7|8789.8|8774.8|8788.7|8773.7|14
1754909100000|2025-08-11 10:45:00|8789.8|8774.8|8790.3|8775.3|8790.5|8775.5|8789.8|8774.8|15
1754909400000|2025-08-11 10:50:00|8790.2|8775.2|8790.4|8775.4|8790.6|8775.6|8790.2|8775.2|8
1754909700000|2025-08-11 10:55:00|8790.5|8775.5|8790.6|8775.6|8790.6|8775.6|8790.4|8775.4|12
1754910000000|2025-08-11 11:00:00|8790.9|8775.9|8791.6|8776.6|8791.6|8776.6|8790|8775|24
1754910300000|2025-08-11 11:05:00|8791.5|8776.5|8792.4|8777.4|8792.5|8777.5|8790.4|8775.4|35
1754910600000|2025-08-11 11:10:00|8792.5|8777.5|8792.2|8777.2|8792.8|8777.8|8791.7|8776.7|27
1754910900000|2025-08-11 11:15:00|8792.1|8777.1|8793.2|8778.2|8793.2|8778.2|8791.8|8776.8|26
1754911200000|2025-08-11 11:20:00|8793.4|8778.4|8793.9|8778.9|8794|8779|8793.3|8778.3|29
1754911500000|2025-08-11 11:25:00|8794|8779|8794.8|8779.8|8795.1|8780.1|8793.9|8778.9|46
1754911800000|2025-08-11 11:30:00|8794.9|8779.9|8795.1|8780.1|8795.2|8780.2|8794.8|8779.8|8
1754912100000|2025-08-11 11:35:00|8795.3|8780.3|8796.3|8781.3|8801.6|8782.8|8795.3|8776.1|39
1754912400000|2025-08-11 11:40:00|8796.2|8781.2|8802.3|8777.3|8802.3|8781.9|8795.5|8775.5|44
1754912700000|2025-08-11 11:45:00|8802.2|8777.2|8795.9|8780.9|8802.2|8781.8|8795.8|8775.8|15
1754913000000|2025-08-11 11:50:00|8795.8|8780.8|8795.8|8780.8|8796.6|8781.6|8795|8780|49
1754913300000|2025-08-11 11:55:00|8795.7|8780.7|8794.8|8779.8|8795.7|8780.7|8794.5|8779.5|20
1754913600000|2025-08-11 12:00:00|8794.4|8779.4|8794.6|8779.6|8794.9|8779.9|8794.4|8779.4|8
1754913900000|2025-08-11 12:05:00|8794.7|8779.7|8795|8780|8795.3|8780.3|8794.5|8779.5|37
1754914200000|2025-08-11 12:10:00|8795.1|8780.1|8795.1|8780.1|8795.3|8780.3|8795|8780|20
1754914500000|2025-08-11 12:15:00|8795.2|8780.2|8795|8780|8795.4|8780.4|8794.8|8779.8|30
1754914800000|2025-08-11 12:20:00|8795.1|8780.1|8793.3|8778.3|8795.2|8780.2|8792.5|8777.5|27
1754915100000|2025-08-11 12:25:00|8793.5|8778.5|8792.7|8777.7|8795.2|8780.2|8792.3|8777.3|56
1754915400000|2025-08-11 12:30:00|8792.8|8777.8|8793.2|8778.2|8793.4|8778.4|8792.2|8777.2|28
1754915700000|2025-08-11 12:35:00|8793.8|8778.8|8793|8778|8794.2|8779.2|8793|8778|27
1754916000000|2025-08-11 12:40:00|8792.9|8777.9|8792|8777|8793|8778|8790.6|8775.6|36
1754916300000|2025-08-11 12:45:00|8791.9|8776.9|8790.3|8775.3|8792|8777|8790.3|8775.3|22
1754916600000|2025-08-11 12:50:00|8790.2|8775.2|8790.4|8775.4|8790.8|8775.8|8790.2|8775.2|22
1754916900000|2025-08-11 12:55:00|8790.7|8775.7|8791.1|8776.1|8791.5|8776.5|8790.6|8775.6|19
1754917200000|2025-08-11 13:00:00|8791.2|8776.2|8797.6|8772.6|8797.8|8777.3|8790.5|8772.3|28
1754917500000|2025-08-11 13:05:00|8797.7|8772.7|8797.4|8772.4|8797.8|8772.8|8797.3|8772.3|16
1754917800000|2025-08-11 13:10:00|8797.3|8772.3|8797.3|8772.3|8797.4|8772.4|8797.2|8772.2|25
1754918100000|2025-08-11 13:15:00|8796.9|8771.9|8797|8772|8797.1|8772.1|8796.3|8771.3|24
1754918400000|2025-08-11 13:20:00|8797.1|8772.1|8797.3|8772.3|8797.4|8772.4|8797|8772|17
1754918700000|2025-08-11 13:25:00|8797.2|8772.2|8791.2|8776.2|8797.3|8777.3|8791.1|8772.2|23
1754919000000|2025-08-11 13:30:00|8791|8776|8791.6|8776.6|8792|8777|8791|8776|14
1754919300000|2025-08-11 13:35:00|8791.8|8776.8|8790.9|8775.9|8791.9|8776.9|8790.3|8775.3|30
1754919600000|2025-08-11 13:40:00|8790.8|8775.8|8790.8|8775.8|8791.2|8776.2|8789.8|8774.8|40
1754919900000|2025-08-11 13:45:00|8790.7|8775.7|8791.9|8776.9|8791.9|8776.9|8789.7|8774.7|44
1754920200000|2025-08-11 13:50:00|8791.6|8776.6|8796.5|8771.5|8796.5|8776.6|8791.3|8771|27
1754920500000|2025-08-11 13:55:00|8796.6|8771.6|8794.8|8769.8|8796.6|8771.6|8794|8769|25
1754920800000|2025-08-11 14:00:00|8795.1|8770.1|8795.7|8770.7|8795.9|8770.9|8795.1|8770.1|39
1754921100000|2025-08-11 14:05:00|8795.6|8770.6|8790.4|8775.4|8795.6|8775.7|8790.2|8770.5|34
1754921400000|2025-08-11 14:10:00|8790.5|8775.5|8791.2|8776.2|8791.6|8776.6|8790.5|8775.5|50
1754921700000|2025-08-11 14:15:00|8791.1|8776.1|8790.4|8775.4|8791.3|8776.3|8790.4|8775.4|17
1754922000000|2025-08-11 14:20:00|8790.3|8775.3|8794|8769|8794.4|8775.4|8788.5|8768.5|25
1754922300000|2025-08-11 14:25:00|8794.1|8769.1|8789.1|8774.1|8794.9|8774.7|8788.9|8769.1|34
1754922600000|2025-08-11 14:30:00|8789|8774|8789.6|8774.6|8790.1|8775.1|8789|8774|29
1754922900000|2025-08-11 14:35:00|8789.7|8774.7|8787.6|8772.6|8789.7|8774.7|8787.5|8772.5|40
1754923200000|2025-08-11 14:40:00|8787.8|8772.8|8788.3|8773.3|8788.4|8773.4|8787.6|8772.6|48
1754923500000|2025-08-11 14:45:00|8788.1|8773.1|8788.5|8773.5|8793.5|8773.5|8788.1|8768.3|22
1754923800000|2025-08-11 14:50:00|8788.4|8773.4|8788.5|8773.5|8788.8|8773.8|8788.4|8773.4|14
1754924100000|2025-08-11 14:55:00|8788.4|8773.4|8786.7|8771.7|8788.7|8773.7|8786.7|8771.7|26
1754924400000|2025-08-11 15:00:00|8786.5|8771.5|8791|8766|8791|8771.9|8785.7|8765.1|35
1754924700000|2025-08-11 15:05:00|8791.1|8766.1|8791.7|8766.7|8792.3|8767.3|8791|8766|24
1754925000000|2025-08-11 15:10:00|8791.8|8766.8|8792.3|8767.3|8792.4|8767.4|8791.8|8766.8|17
1754925300000|2025-08-11 15:15:00|8792.1|8767.1|8792.3|8767.3|8792.3|8767.3|8792.1|8767.1|2
1754925600000|2025-08-11 15:20:00|8792.1|8767.1|8786.1|8771.1|8792.1|8771.2|8786.1|8765.9|22
1754925900000|2025-08-11 15:25:00|8786|8771|8785|8770|8786.7|8771.7|8784.8|8769.8|35
1754926200000|2025-08-11 15:30:00|8785.2|8770.2|8786|8771|8786|8771|8785.2|8770.2|15
1754926500000|2025-08-11 15:35:00|8786.2|8771.2|8785.6|8770.6|8786.3|8771.3|8785.6|8770.6|6
1754926800000|2025-08-11 15:40:00|8785.7|8770.7|8786|8771|8786.3|8771.3|8785.5|8770.5|16
1754927100000|2025-08-11 15:45:00|8785.7|8770.7|8786|8771|8786.3|8771.3|8785.7|8770.7|12
1754927400000|2025-08-11 15:50:00|8786.1|8771.1|8786.4|8771.4|8786.4|8771.4|8786.1|8771.1|9
1754927700000|2025-08-11 15:55:00|8786.3|8771.3|8786.5|8771.5|8786.5|8771.5|8786.3|8771.3|11
1754928000000|2025-08-11 16:00:00|8786.6|8771.6|8786.9|8771.9|8787.1|8772.1|8786.6|8771.6|11
1754928300000|2025-08-11 16:05:00|8786.8|8771.8|8786.8|8771.8|8786.8|8771.8|8786.6|8771.6|3
1754928600000|2025-08-11 16:10:00|8786.7|8771.7|8786.5|8771.5|8786.7|8771.7|8786.5|8771.5|6
1754928900000|2025-08-11 16:15:00|8786.4|8771.4|8786.5|8771.5|8786.5|8771.5|8786.4|8771.4|10
1754929200000|2025-08-11 16:20:00|8786.6|8771.6|8786.8|8771.8|8786.8|8771.8|8786.6|8771.6|2
1754929800000|2025-08-11 16:30:00|8786.7|8771.7|8786.7|8771.7|8786.9|8771.9|8786.7|8771.7|10
1754930100000|2025-08-11 16:35:00|8786.5|8771.5|8791.6|8766.6|8791.6|8771.6|8786.4|8766.6|19
1754930400000|2025-08-11 16:40:00|8791.5|8766.5|8793.3|8768.3|8793.3|8768.3|8791.5|8766.5|26
1754930700000|2025-08-11 16:45:00|8793.4|8768.4|8793.4|8768.4|8793.7|8768.7|8793.1|8768.1|18
1754931000000|2025-08-11 16:50:00|8793.6|8768.6|8792.6|8767.6|8793.6|8768.6|8792.2|8767.2|35
1754931300000|2025-08-11 16:55:00|8792.7|8767.7|8792.9|8767.9|8792.9|8767.9|8792.7|8767.7|4
1754931600000|2025-08-11 17:00:00|8793.2|8768.2|8793.4|8768.4|8793.8|8768.8|8793.2|8768.2|21
1754931900000|2025-08-11 17:05:00|8793.3|8768.3|8793.4|8768.4|8793.9|8768.9|8793.3|8768.3|9
1754932200000|2025-08-11 17:10:00|8793.3|8768.3|8794|8769|8794.1|8769.1|8793.3|8768.3|13
1754932500000|2025-08-11 17:15:00|8794.2|8769.2|8794|8769|8794.4|8769.4|8794|8769|20
1754932800000|2025-08-11 17:20:00|8793.9|8768.9|8792.4|8767.4|8793.9|8768.9|8792.1|8767.1|26
1754933100000|2025-08-11 17:25:00|8792.3|8767.3|8792.2|8767.2|8792.6|8767.6|8792.1|8767.1|17
1754933400000|2025-08-11 17:30:00|8792.3|8767.3|8792|8767|8792.4|8767.4|8792|8767|18
1754933700000|2025-08-11 17:35:00|8792.1|8767.1|8786.9|8771.9|8792.1|8772.3|8786.7|8767|42
1754934000000|2025-08-11 17:40:00|8786.8|8771.8|8786.2|8771.2|8787.2|8772.2|8786|8771|52
1754934300000|2025-08-11 17:45:00|8786.3|8771.3|8790.4|8765.4|8790.4|8771.3|8785.6|8765|25
1754934600000|2025-08-11 17:50:00|8790.3|8765.3|8790|8765|8790.5|8765.5|8790|8765|43
1754934900000|2025-08-11 17:55:00|8790.2|8765.2|8789.9|8764.9|8790.4|8765.4|8789.9|8764.9|10
1754935200000|2025-08-11 18:00:00|8789.8|8764.8|8784.8|8769.8|8790|8769.8|8784.8|8764.8|6
1754935500000|2025-08-11 18:05:00|8784.9|8769.9|8784.9|8769.9|8784.9|8769.9|8784.8|8769.8|9
1754935800000|2025-08-11 18:10:00|8784.8|8769.8|8784.8|8769.8|8785|8770|8784.8|8769.8|13
1754936100000|2025-08-11 18:15:00|8785.2|8770.2|8784.3|8769.3|8785.3|8770.3|8784.3|8769.3|11
1754936400000|2025-08-11 18:20:00|8784.4|8769.4|8784.3|8769.3|8784.5|8769.5|8784.3|8769.3|8
1754936700000|2025-08-11 18:25:00|8784.1|8769.1|8784.2|8769.2|8784.3|8769.3|8784.1|8769.1|4
1754937000000|2025-08-11 18:30:00|8784.3|8769.3|8784.3|8769.3|8784.3|8769.3|8784.3|8769.3|1
1754937300000|2025-08-11 18:35:00|8784.2|8769.2|8784.3|8769.3|8784.3|8769.3|8784.2|8769.2|4
1754937600000|2025-08-11 18:40:00|8784.1|8769.1|8789.2|8764.2|8789.3|8769.6|8784.1|8764.2|13
1754937900000|2025-08-11 18:45:00|8789.3|8764.3|8789.6|8764.6|8789.6|8764.6|8789.3|8764.3|2
1754938200000|2025-08-11 18:50:00|8789.8|8764.8|8789.8|8764.8|8789.8|8764.8|8789.8|8764.8|1
1754938500000|2025-08-11 18:55:00|8789.7|8764.7|8789.8|8764.8|8789.8|8764.8|8789.6|8764.6|4
1754938800000|2025-08-11 19:00:00|8790.3|8765.3|8790.4|8765.4|8790.5|8765.5|8790.3|8765.3|4
1754939100000|2025-08-11 19:05:00|8790.5|8765.5|8790.4|8765.4|8790.5|8765.5|8790.4|8765.4|2
1754939400000|2025-08-11 19:10:00|8790.2|8765.2|8790.3|8765.3|8790.3|8765.3|8790.2|8765.2|2
1754939700000|2025-08-11 19:15:00|8790.1|8765.1|8791.3|8766.3|8791.3|8766.3|8789.6|8764.6|12
1754940000000|2025-08-11 19:20:00|8791.2|8766.2|8791.3|8766.3|8791.4|8766.4|8791.1|8766.1|20
1754940300000|2025-08-11 19:25:00|8791.4|8766.4|8791.7|8766.7|8792.2|8767.2|8791.3|8766.3|21
1754940600000|2025-08-11 19:30:00|8791.4|8766.4|8791.8|8766.8|8792|8767|8791.1|8766.1|18
1754940900000|2025-08-11 19:35:00|8791.6|8766.6|8791.6|8766.6|8791.7|8766.7|8791.6|8766.6|3
1754941200000|2025-08-11 19:40:00|8791.7|8766.7|8791.7|8766.7|8791.7|8766.7|8791.7|8766.7|1
1754941500000|2025-08-11 19:45:00|8791.8|8766.8|8791.8|8766.8|8791.8|8766.8|8791.6|8766.6|7
1754941800000|2025-08-11 19:50:00|8791.6|8766.6|8792.1|8767.1|8792.2|8767.2|8791.6|8766.6|15
1754942100000|2025-08-11 19:55:00|8792.2|8767.2|8792|8767|8792.7|8767.7|8791.9|8766.9|13
1754960400000|2025-08-12 01:00:00|8789|8764|8790.6|8765.6|8791.4|8766.4|8788.2|8763.2|22
1754960700000|2025-08-12 01:05:00|8790.5|8765.5|8791.1|8766.1|8791.5|8766.5|8790.5|8765.5|37
1754961000000|2025-08-12 01:10:00|8791.3|8766.3|8794|8769|8794.4|8769.4|8789.9|8764.9|146
1754961300000|2025-08-12 01:15:00|8794.3|8769.3|8795|8770|8795.4|8770.4|8793.5|8768.5|36
1754961600000|2025-08-12 01:20:00|8795.4|8770.4|8792.6|8767.6|8795.4|8770.4|8791.6|8766.6|55
1754961900000|2025-08-12 01:25:00|8792.4|8767.4|8793.6|8768.6|8794.3|8769.3|8792.2|8767.2|34
1754962200000|2025-08-12 01:30:00|8793|8768|8792|8767|8794|8769|8789|8764|144
1754962500000|2025-08-12 01:35:00|8792.6|8767.6|8792.4|8767.4|8792.8|8767.8|8790.1|8765.1|75
1754962800000|2025-08-12 01:40:00|8792.7|8767.7|8794.2|8769.2|8794.2|8769.2|8792.4|8767.4|104
1754963100000|2025-08-12 01:45:00|8793.6|8768.6|8795.9|8770.9|8795.9|8770.9|8793.5|8768.5|79
1754963400000|2025-08-12 01:50:00|8795|8770|8793.9|8768.9|8795.9|8770.9|8792.6|8767.6|281
1754963700000|2025-08-12 01:55:00|8793.3|8768.3|8793.6|8768.6|8794|8769|8792.7|8767.7|76
1754964000000|2025-08-12 02:00:00|8793.8|8768.8|8793.2|8768.2|8793.8|8768.8|8793.2|8768.2|5
1754964300000|2025-08-12 02:05:00|8794|8769|8794.3|8769.3|8794.3|8769.3|8793.6|8768.6|5
1754964600000|2025-08-12 02:10:00|8793.7|8768.7|8794.6|8769.6|8794.8|8769.8|8792.6|8767.6|123
1754964900000|2025-08-12 02:15:00|8794.2|8769.2|8795.8|8770.8|8795.8|8770.8|8794.2|8769.2|16
1754965200000|2025-08-12 02:20:00|8795|8770|8795.6|8770.6|8795.8|8770.8|8795|8770|4
1754965500000|2025-08-12 02:25:00|8796.2|8771.2|8796.7|8771.7|8796.8|8771.8|8796.2|8771.2|7
1754966400000|2025-08-12 02:40:00|8797.5|8772.5|8797.3|8772.3|8798.5|8773.5|8797|8772|38
1754966700000|2025-08-12 02:45:00|8796.5|8771.5|8797.7|8772.7|8797.8|8772.8|8795.1|8770.1|32
1754967000000|2025-08-12 02:50:00|8797.8|8772.8|8795.4|8770.4|8797.8|8772.8|8795.4|8770.4|28
1754967300000|2025-08-12 02:55:00|8795.9|8770.9|8795.6|8770.6|8796.2|8771.2|8795.1|8770.1|7
1754967600000|2025-08-12 03:00:00|8795|8770|8794.7|8769.7|8795.6|8770.6|8793.4|8768.4|32
1754967900000|2025-08-12 03:05:00|8794.1|8769.1|8797|8772|8797.8|8772.8|8793.3|8768.3|92
1754968200000|2025-08-12 03:10:00|8797.5|8772.5|8797.8|8772.8|8798.6|8773.6|8797.4|8772.4|25
1754968500000|2025-08-12 03:15:00|8796.9|8771.9|8795.5|8770.5|8796.9|8771.9|8794.2|8769.2|38
1754968800000|2025-08-12 03:20:00|8795.6|8770.6|8796|8771|8796.1|8771.1|8795.6|8770.6|5
1754969100000|2025-08-12 03:25:00|8795.4|8770.4|8794.3|8769.3|8795.8|8770.8|8793.2|8768.2|31
1754969400000|2025-08-12 03:30:00|8794.4|8769.4|8794.9|8769.9|8798.3|8775.9|8789|8769.1|90
1754969700000|2025-08-12 03:35:00|8794.5|8769.5|8793.3|8768.3|8794.8|8774.1|8788.6|8767.9|60
1754970000000|2025-08-12 03:40:00|8793.2|8768.2|8787.2|8772.2|8793.3|8773.3|8786.3|8766.9|65
1754970300000|2025-08-12 03:45:00|8787.1|8772.1|8786|8771|8791.4|8773.2|8785.3|8766.2|72
1754970600000|2025-08-12 03:50:00|8786.4|8771.4|8786|8771|8786.5|8771.5|8785.5|8770.5|22
1754970900000|2025-08-12 03:55:00|8785.9|8770.9|8786.2|8771.2|8787|8772|8785.3|8770.3|37
1754971200000|2025-08-12 04:00:00|8785.9|8770.9|8785.1|8770.1|8786|8771|8784.7|8769.7|48
1754971500000|2025-08-12 04:05:00|8785|8770|8784.7|8769.7|8786.4|8771.4|8784.5|8769.5|48
1754971800000|2025-08-12 04:10:00|8784.9|8769.9|8785.8|8770.8|8785.8|8770.8|8784.8|8769.8|50
1754972100000|2025-08-12 04:15:00|8785.9|8770.9|8785.5|8770.5|8790.5|8772.3|8785.4|8765.4|44
1754972400000|2025-08-12 04:20:00|8785.9|8770.9|8786|8771|8786.6|8771.6|8785.4|8770.4|27
1754972700000|2025-08-12 04:25:00|8786.2|8771.2|8786.6|8771.6|8787.2|8772.2|8786.2|8771.2|25
1754973000000|2025-08-12 04:30:00|8786.9|8771.9|8786.4|8771.4|8786.9|8771.9|8785.9|8770.9|26
1754973300000|2025-08-12 04:35:00|8786.5|8771.5|8785.7|8770.7|8786.5|8771.5|8784.7|8769.7|53
1754973600000|2025-08-12 04:40:00|8785.5|8770.5|8785|8770|8785.5|8770.5|8785|8770|3
1754973900000|2025-08-12 04:45:00|8784.9|8769.9|8783.4|8768.4|8785|8770|8783.4|8768.4|92
1754974200000|2025-08-12 04:50:00|8783.3|8768.3|8782.9|8767.9|8783.5|8768.5|8781.9|8766.9|70
1754974500000|2025-08-12 04:55:00|8782.7|8767.7|8781|8766|8783|8768|8780.7|8765.7|68
1754974800000|2025-08-12 05:00:00|8780.9|8765.9|8782.1|8767.1|8783.5|8768.5|8780.7|8765.7|50
1754975100000|2025-08-12 05:05:00|8782.2|8767.2|8782.9|8767.9|8784.1|8769.1|8782.1|8767.1|64
1754975400000|2025-08-12 05:10:00|8782.7|8767.7|8782.7|8767.7|8783.1|8768.1|8781.7|8766.7|43
1754975700000|2025-08-12 05:15:00|8782.8|8767.8|8783.3|8768.3|8783.4|8768.4|8782.5|8767.5|32
1754976000000|2025-08-12 05:20:00|8783.2|8768.2|8783.4|8768.4|8784.5|8769.5|8782.3|8767.3|38
1754976300000|2025-08-12 05:25:00|8783.3|8768.3|8783.3|8768.3|8783.6|8768.6|8782.6|8767.6|31
1754976600000|2025-08-12 05:30:00|8783.2|8768.2|8783|8768|8783.3|8768.3|8781.7|8766.7|26
1754976900000|2025-08-12 05:35:00|8783.1|8768.1|8784.9|8769.9|8785.1|8770.1|8783.1|8768.1|27
1754977200000|2025-08-12 05:40:00|8785|8770|8786.7|8771.7|8787|8772|8785|8770|28
1754977500000|2025-08-12 05:45:00|8786.6|8771.6|8785.5|8770.5|8787|8772|8785.3|8770.3|27
1754977800000|2025-08-12 05:50:00|8785.4|8770.4|8785.3|8770.3|8785.7|8770.7|8785.3|8770.3|46
1754978100000|2025-08-12 05:55:00|8784.9|8769.9|8786.4|8771.4|8786.4|8771.4|8784.9|8769.9|39
1754978400000|2025-08-12 06:00:00|8786.6|8771.6|8786.9|8771.9|8787.3|8772.3|8786.4|8771.4|22
1754978700000|2025-08-12 06:05:00|8786.8|8771.8|8786.9|8771.9|8787|8772|8786.3|8771.3|14
1754979000000|2025-08-12 06:10:00|8787|8772|8788.4|8773.4|8788.7|8773.7|8787|8772|43
1754979300000|2025-08-12 06:15:00|8787.7|8772.7|8788.5|8773.5|8788.7|8773.7|8787.3|8772.3|56
1754979600000|2025-08-12 06:20:00|8788.7|8773.7|8788|8773|8788.7|8773.7|8787.5|8772.5|20
1754979900000|2025-08-12 06:25:00|8787.9|8772.9|8787.6|8772.6|8788.5|8773.5|8787.3|8772.3|44
1754980200000|2025-08-12 06:30:00|8787.4|8772.4|8787.5|8772.5|8787.5|8772.5|8787.1|8772.1|21
1754980500000|2025-08-12 06:35:00|8787.4|8772.4|8786.9|8771.9|8787.5|8772.5|8786.9|8771.9|11
1754980800000|2025-08-12 06:40:00|8787|8772|8786.5|8771.5|8787.1|8772.1|8785.9|8770.9|46
1754981100000|2025-08-12 06:45:00|8786.4|8771.4|8784.9|8769.9|8786.5|8771.5|8784.7|8769.7|67
1754981400000|2025-08-12 06:50:00|8784.4|8769.4|8784|8769|8784.5|8769.5|8783.3|8768.3|57
1754981700000|2025-08-12 06:55:00|8783.9|8768.9|8784.9|8769.9|8785.5|8770.5|8783.9|8768.9|35
1754982000000|2025-08-12 07:00:00|8784.5|8769.5|8784.5|8769.5|8784.9|8769.9|8783.7|8768.7|69
1754982300000|2025-08-12 07:05:00|8784.4|8769.4|8784.3|8769.3|8784.5|8769.5|8783.7|8768.7|26
1754982600000|2025-08-12 07:10:00|8784.1|8769.1|8783.4|8768.4|8784.1|8769.1|8781.3|8766.3|68
1754982900000|2025-08-12 07:15:00|8783.3|8768.3|8784.3|8769.3|8784.4|8769.4|8782.6|8767.6|78
1754983200000|2025-08-12 07:20:00|8784.2|8769.2|8784|8769|8784.4|8769.4|8783.5|8768.5|54
1754983500000|2025-08-12 07:25:00|8784.1|8769.1|8784.8|8769.8|8785.7|8770.7|8784|8769|45
1754983800000|2025-08-12 07:30:00|8784.6|8769.6|8783|8768|8784.8|8769.8|8783|8768|32
1754984100000|2025-08-12 07:35:00|8782.8|8767.8|8782.9|8767.9|8783.6|8768.6|8782.7|8767.7|43
1754984400000|2025-08-12 07:40:00|8782.8|8767.8|8782.8|8767.8|8783.6|8768.6|8782.6|8767.6|37
1754984700000|2025-08-12 07:45:00|8782.7|8767.7|8783|8768|8783.3|8768.3|8782.6|8767.6|23
1754985000000|2025-08-12 07:50:00|8782.8|8767.8|8783|8768|8783.1|8768.1|8782.8|8767.8|13
1754985300000|2025-08-12 07:55:00|8782.8|8767.8|8782.6|8767.6|8782.9|8767.9|8781.4|8766.4|39
1754985600000|2025-08-12 08:00:00|8782.5|8767.5|8782|8767|8782.8|8767.8|8781.8|8766.8|41
1754985900000|2025-08-12 08:05:00|8781.9|8766.9|8780.4|8765.4|8782|8767|8780|8765|43
1754986200000|2025-08-12 08:10:00|8780.8|8765.8|8781.8|8766.8|8782.3|8767.3|8780.8|8765.8|26
1754986500000|2025-08-12 08:15:00|8781.6|8766.6|8781.4|8766.4|8782.4|8767.4|8781.3|8766.3|21
1754986800000|2025-08-12 08:20:00|8781.6|8766.6|8781.6|8766.6|8782.4|8767.4|8781.4|8766.4|22
1754987100000|2025-08-12 08:25:00|8781.5|8766.5|8782.1|8767.1|8782.2|8767.2|8781.5|8766.5|19
1754987400000|2025-08-12 08:30:00|8782|8767|8783.1|8768.1|8783.2|8768.2|8782|8767|25
1754987700000|2025-08-12 08:35:00|8783.2|8768.2|8783.4|8768.4|8783.4|8768.4|8783|8768|21
1754988000000|2025-08-12 08:40:00|8783.5|8768.5|8784.2|8769.2|8784.8|8769.8|8783.5|8768.5|28
1754988300000|2025-08-12 08:45:00|8784.1|8769.1|8784.2|8769.2|8784.2|8769.2|8783.4|8768.4|30
1754988600000|2025-08-12 08:50:00|8784.1|8769.1|8784.4|8769.4|8784.5|8769.5|8784.1|8769.1|9
1754988900000|2025-08-12 08:55:00|8784.3|8769.3|8784.2|8769.2|8784.4|8769.4|8784.2|8769.2|8
1754989200000|2025-08-12 09:00:00|8784.3|8769.3|8785.4|8770.4|8785.4|8770.4|8784.2|8769.2|13
1754989500000|2025-08-12 09:05:00|8785.6|8770.6|8786|8771|8786|8771|8785.6|8770.6|3
1754989800000|2025-08-12 09:10:00|8786.1|8771.1|8784.6|8769.6|8786.1|8771.1|8784.6|8769.6|26
1754990100000|2025-08-12 09:15:00|8784.7|8769.7|8784.8|8769.8|8784.8|8769.8|8784.2|8769.2|21
1754990400000|2025-08-12 09:20:00|8784.9|8769.9|8785.8|8770.8|8785.9|8770.9|8784.8|8769.8|17
1754990700000|2025-08-12 09:25:00|8785.9|8770.9|8787|8772|8787.1|8772.1|8785.8|8770.8|13
1754991000000|2025-08-12 09:30:00|8787.1|8772.1|8788.5|8773.5|8788.9|8773.9|8787|8772|49
1754991300000|2025-08-12 09:35:00|8788.9|8773.9|8789.1|8774.1|8789.3|8774.3|8788|8773|42
1754991600000|2025-08-12 09:40:00|8789.6|8774.6|8790.6|8775.6|8790.6|8775.6|8789.6|8774.6|15
1754991900000|2025-08-12 09:45:00|8790.4|8775.4|8790.6|8775.6|8790.8|8775.8|8790.4|8775.4|17
1754992200000|2025-08-12 09:50:00|8791.6|8776.6|8793|8778|8794.7|8779.7|8791.6|8776.6|72
1754992500000|2025-08-12 09:55:00|8793.1|8778.1|8792.3|8777.3|8793.3|8778.3|8791.2|8776.2|59
1754992800000|2025-08-12 10:00:00|8792.4|8777.4|8792.8|8777.8|8793.8|8778.8|8792|8777|34
1754993100000|2025-08-12 10:05:00|8792.6|8777.6|8793|8778|8793|8778|8792.2|8777.2|21
1754993400000|2025-08-12 10:10:00|8792.9|8777.9|8792.6|8777.6|8792.9|8777.9|8792.2|8777.2|11
1754993700000|2025-08-12 10:15:00|8792.4|8777.4|8792.5|8777.5|8792.5|8777.5|8792.4|8777.4|6
1754994000000|2025-08-12 10:20:00|8792.6|8777.6|8792.3|8777.3|8792.6|8777.6|8792.3|8777.3|6
1754994300000|2025-08-12 10:25:00|8792.5|8777.5|8797.8|8772.8|8797.8|8777.8|8792.3|8772.7|12
1754994600000|2025-08-12 10:30:00|8797.7|8772.7|8792.6|8777.6|8797.8|8777.9|8792.6|8772.7|8
1754994900000|2025-08-12 10:35:00|8792.7|8777.7|8792.8|8777.8|8792.8|8777.8|8792.6|8777.6|7
1754995200000|2025-08-12 10:40:00|8792.6|8777.6|8793|8778|8793.2|8778.2|8792.6|8777.6|21
1754995500000|2025-08-12 10:45:00|8793.1|8778.1|8793.3|8778.3|8793.4|8778.4|8791.8|8776.8|35
1754995800000|2025-08-12 10:50:00|8793.2|8778.2|8793.1|8778.1|8793.2|8778.2|8792.8|8777.8|20
1754996100000|2025-08-12 10:55:00|8793.2|8778.2|8793|8778|8793.4|8778.4|8793|8778|23
1754996400000|2025-08-12 11:00:00|8793.1|8778.1|8793.2|8778.2|8793.3|8778.3|8793|8778|13
1754996700000|2025-08-12 11:05:00|8793.3|8778.3|8793.3|8778.3|8793.4|8778.4|8793|8778|17
1754997000000|2025-08-12 11:10:00|8793.4|8778.4|8793|8778|8793.4|8778.4|8793|8778|9
1754997300000|2025-08-12 11:15:00|8792.7|8777.7|8793.2|8778.2|8793.2|8778.2|8792.1|8777.1|21
1754997600000|2025-08-12 11:20:00|8793.1|8778.1|8793.2|8778.2|8793.2|8778.2|8792.9|8777.9|33
1754997900000|2025-08-12 11:25:00|8793.1|8778.1|8795.5|8780.5|8795.6|8780.6|8793.1|8778.1|42
1754998200000|2025-08-12 11:30:00|8795.2|8780.2|8795.9|8770.9|8796|8780.2|8790.5|8770.8|30
1754998500000|2025-08-12 11:35:00|8795.8|8770.8|8797|8772|8797|8772|8795.8|8770.8|27
1754998800000|2025-08-12 11:40:00|8791.6|8776.6|8792.3|8777.3|8797.3|8777.6|8791.3|8772.3|22
1754999100000|2025-08-12 11:45:00|8792.5|8777.5|8799.5|8774.5|8802.1|8780|8792.3|8773.3|84
1754999400000|2025-08-12 11:50:00|8799.7|8774.7|8794|8779|8799.8|8780|8794|8773.4|52
1754999700000|2025-08-12 11:55:00|8793.8|8778.8|8792.5|8777.5|8793.8|8778.8|8792|8777|25
1755000000000|2025-08-12 12:00:00|8792.6|8777.6|8796.8|8771.8|8797|8777.6|8791.6|8771.7|21
1755000300000|2025-08-12 12:05:00|8791.9|8776.9|8792|8777|8792.4|8777.4|8791.8|8776.8|22
1755000600000|2025-08-12 12:10:00|8792.1|8777.1|8792.5|8777.5|8792.5|8777.5|8792|8777|11
1755000900000|2025-08-12 12:15:00|8792.3|8777.3|8791.7|8776.7|8792.3|8777.3|8791.6|8776.6|17
1755001200000|2025-08-12 12:20:00|8796.8|8771.8|8797.8|8772.8|8798.9|8773.9|8796.6|8771.6|40
1755001500000|2025-08-12 12:25:00|8797.5|8772.5|8797.1|8772.1|8798.2|8773.2|8797|8772|24
1755001800000|2025-08-12 12:30:00|8796.1|8771.1|8790.6|8765.6|8796.1|8771.1|8788.4|8763.4|327
1755002100000|2025-08-12 12:35:00|8790.4|8765.4|8785|8770|8791.3|8774.3|8784.8|8765.4|194
1755002400000|2025-08-12 12:40:00|8784.9|8769.9|8783.3|8768.3|8789.6|8769.9|8781.9|8761.3|109
1755002700000|2025-08-12 12:45:00|8783.5|8768.5|8783.2|8768.2|8790.7|8770.6|8783.2|8763.5|136
1755003000000|2025-08-12 12:50:00|8783.4|8768.4|8785.7|8770.7|8791.3|8771.2|8783.2|8764.9|135
1755003300000|2025-08-12 12:55:00|8785.8|8770.8|8786.8|8771.8|8792.4|8772.2|8785.6|8766.1|156
1755003600000|2025-08-12 13:00:00|8786.9|8771.9|8791.7|8766.7|8793|8772|8786.9|8765.3|100
1755003900000|2025-08-12 13:05:00|8791.6|8766.6|8795.3|8770.3|8796.2|8771.2|8791.6|8766.6|139
1755004200000|2025-08-12 13:10:00|8794.7|8769.7|8789.9|8774.9|8796.5|8777.8|8789.1|8769.6|124
1755004500000|2025-08-12 13:15:00|8789.8|8774.8|8793.5|8768.5|8794.2|8774.8|8789.1|8766.6|70
1755004800000|2025-08-12 13:20:00|8791.8|8766.8|8792.1|8767.1|8792.5|8767.5|8791.7|8766.7|40
1755005100000|2025-08-12 13:25:00|8792.2|8767.2|8792.3|8767.3|8792.3|8767.3|8791.5|8766.5|59
1755005400000|2025-08-12 13:30:00|8792.2|8767.2|8792.9|8767.9|8794.2|8769.2|8792.1|8767.1|64
1755005700000|2025-08-12 13:35:00|8792.8|8767.8|8792.9|8767.9|8794.3|8769.3|8791.7|8766.7|143
1755006000000|2025-08-12 13:40:00|8788|8773|8788.2|8763.2|8791.3|8773.2|8786.1|8763.2|98
1755006300000|2025-08-12 13:45:00|8788.6|8763.6|8784.2|8769.2|8790.5|8770.4|8783.4|8761.7|211
1755006600000|2025-08-12 13:50:00|8784|8769|8785.4|8770.4|8786.2|8771.2|8784|8769|118
1755006900000|2025-08-12 13:55:00|8785.3|8770.3|8789.5|8764.5|8790.3|8770.4|8784.3|8763.9|102
1755007200000|2025-08-12 14:00:00|8789.8|8764.8|8789.3|8764.3|8791|8766|8789|8764|55
1755007500000|2025-08-12 14:05:00|8789.1|8764.1|8789|8764|8789.4|8764.4|8787.6|8762.6|64
1755007800000|2025-08-12 14:10:00|8789.1|8764.1|8790.4|8765.4|8790.5|8765.5|8788.5|8763.5|39
1755008100000|2025-08-12 14:15:00|8790.3|8765.3|8792.8|8767.8|8792.8|8767.8|8790.3|8765.3|38
1755008400000|2025-08-12 14:20:00|8792.7|8767.7|8786.6|8771.6|8793.8|8773.3|8786.5|8767.6|41
1755008700000|2025-08-12 14:25:00|8791.7|8766.7|8791.8|8766.8|8792.3|8772|8786.8|8766.3|34
1755009000000|2025-08-12 14:30:00|8792|8767|8791.8|8766.8|8792.4|8767.4|8790.8|8765.8|36
1755009300000|2025-08-12 14:35:00|8791.7|8766.7|8786.8|8771.8|8791.8|8772|8786.6|8766.7|14
1755009600000|2025-08-12 14:40:00|8786.7|8771.7|8786.1|8771.1|8786.9|8771.9|8786|8771|20
1755009900000|2025-08-12 14:45:00|8786.2|8771.2|8786|8771|8786.9|8771.9|8785.9|8770.9|36
1755010200000|2025-08-12 14:50:00|8785.9|8770.9|8790.6|8765.6|8791.6|8771.3|8785.7|8765.6|55
1755010500000|2025-08-12 14:55:00|8790.7|8765.7|8785|8770|8790.8|8770.7|8784.6|8765.1|50
1755010800000|2025-08-12 15:00:00|8785.1|8770.1|8788.5|8763.5|8789.7|8770.8|8784.3|8763.4|47
1755011100000|2025-08-12 15:05:00|8788.4|8763.4|8789.3|8764.3|8789.6|8764.6|8786.6|8761.6|59
1755011400000|2025-08-12 15:10:00|8789.6|8764.6|8789.2|8764.2|8790|8765|8789.1|8764.1|32
1755011700000|2025-08-12 15:15:00|8789.4|8764.4|8787.3|8762.3|8789.4|8764.4|8786.7|8761.7|89
1755012000000|2025-08-12 15:20:00|8787.2|8762.2|8785.2|8760.2|8787.3|8762.3|8785.2|8760.2|42
1755012300000|2025-08-12 15:25:00|8785|8760|8778|8763|8785.4|8763|8777.7|8757.6|68
1755012600000|2025-08-12 15:30:00|8778.1|8763.1|8778|8763|8778.4|8763.4|8777.3|8762.3|76
1755012900000|2025-08-12 15:35:00|8777.9|8762.9|8777.1|8762.1|8782.8|8762.9|8776.4|8756.3|53
1755013200000|2025-08-12 15:40:00|8777.2|8762.2|8775.8|8760.8|8781|8762.2|8775.6|8755.7|36
1755013500000|2025-08-12 15:45:00|8775.9|8760.9|8784.2|8759.2|8784.2|8761.5|8775.9|8756.5|55
1755013800000|2025-08-12 15:50:00|8784.4|8759.4|8784.8|8759.8|8785|8760|8784|8759|39
1755014100000|2025-08-12 15:55:00|8784.9|8759.9|8786.6|8761.6|8787.1|8762.1|8784.8|8759.8|64
1755014400000|2025-08-12 16:00:00|8786.8|8761.8|8781.6|8766.6|8786.9|8766.6|8781.5|8760.9|31
1755014700000|2025-08-12 16:05:00|8781.5|8766.5|8781.5|8766.5|8781.7|8766.7|8780.9|8765.9|33
1755015000000|2025-08-12 16:10:00|8781.6|8766.6|8786.9|8761.9|8786.9|8766.9|8781.5|8761.7|35
1755015300000|2025-08-12 16:15:00|8786.8|8761.8|8786.5|8761.5|8786.9|8761.9|8786.5|8761.5|62
1755015600000|2025-08-12 16:20:00|8786.6|8761.6|8785.7|8760.7|8786.6|8761.6|8785.6|8760.6|19
1755015900000|2025-08-12 16:25:00|8786.1|8761.1|8786.4|8761.4|8786.4|8761.4|8786.1|8761.1|27
1755016200000|2025-08-12 16:30:00|8786.3|8761.3|8786.4|8761.4|8786.6|8766.5|8780.8|8760.8|36
1755016500000|2025-08-12 16:35:00|8786.5|8761.5|8781.6|8766.6|8786.8|8767|8781.4|8761.5|26
1755016800000|2025-08-12 16:40:00|8781.5|8766.5|8781.4|8766.4|8781.5|8766.5|8780.9|8765.9|13
1755017100000|2025-08-12 16:45:00|8781.6|8766.6|8780.8|8765.8|8781.9|8766.9|8780.8|8765.8|26
1755017400000|2025-08-12 16:50:00|8780.7|8765.7|8780.9|8765.9|8781|8766|8779.4|8764.4|48
1755017700000|2025-08-12 16:55:00|8781|8766|8785.7|8760.7|8786.1|8766.4|8780.6|8760.7|25
1755018000000|2025-08-12 17:00:00|8786.1|8761.1|8786|8761|8786.8|8761.8|8784.9|8759.9|99
1755018300000|2025-08-12 17:05:00|8785.8|8760.8|8785.6|8760.6|8786.4|8761.4|8785.3|8760.3|67
1755018600000|2025-08-12 17:10:00|8785.7|8760.7|8785.5|8760.5|8786.4|8761.4|8785.5|8760.5|41
1755018900000|2025-08-12 17:15:00|8785.6|8760.6|8785.6|8760.6|8785.6|8760.6|8785|8760|36
1755019200000|2025-08-12 17:20:00|8785.5|8760.5|8785.9|8760.9|8786.9|8761.9|8785.1|8760.1|52
1755019500000|2025-08-12 17:25:00|8785.7|8760.7|8786.1|8761.1|8786.2|8761.2|8785.5|8760.5|55
1755019800000|2025-08-12 17:30:00|8786.2|8761.2|8786.7|8761.7|8786.7|8761.7|8786.1|8761.1|23
1755020100000|2025-08-12 17:35:00|8781.7|8766.7|8781.3|8766.3|8781.7|8766.7|8781.1|8766.1|32
1755020400000|2025-08-12 17:40:00|8781.5|8766.5|8781|8766|8781.6|8766.6|8781|8766|14
1755020700000|2025-08-12 17:45:00|8780.8|8765.8|8780.8|8765.8|8780.8|8765.8|8780.3|8765.3|19
1755021000000|2025-08-12 17:50:00|8780.9|8765.9|8780.8|8765.8|8781|8766|8780.7|8765.7|9
1755021300000|2025-08-12 17:55:00|8780.9|8765.9|8781.5|8766.5|8781.5|8766.5|8780.9|8765.9|25
1755021600000|2025-08-12 18:00:00|8781.6|8766.6|8780.4|8765.4|8782|8767|8780.4|8765.4|25
1755021900000|2025-08-12 18:05:00|8780.6|8765.6|8780.8|8765.8|8780.8|8765.8|8780.6|8765.6|2
1755022200000|2025-08-12 18:10:00|8780.9|8765.9|8780.8|8765.8|8781|8766|8780.8|8765.8|14
1755022500000|2025-08-12 18:15:00|8780.6|8765.6|8780.8|8765.8|8780.8|8765.8|8780.5|8765.5|6
1755022800000|2025-08-12 18:20:00|8781.3|8766.3|8781.8|8766.8|8781.9|8766.9|8781.3|8766.3|9
1755023100000|2025-08-12 18:25:00|8781.9|8766.9|8781.8|8766.8|8782.2|8767.2|8781.8|8766.8|10
1755023400000|2025-08-12 18:30:00|8781.6|8766.6|8781.8|8766.8|8781.8|8766.8|8781.6|8766.6|7
1755023700000|2025-08-12 18:35:00|8781.7|8766.7|8786.8|8761.8|8786.8|8766.8|8781.7|8761.8|3
1755024000000|2025-08-12 18:40:00|8786.9|8761.9|8788.2|8763.2|8788.4|8763.4|8786.8|8761.8|16
1755024300000|2025-08-12 18:45:00|8788|8763|8788.2|8763.2|8788.4|8763.4|8788|8763|16
1755024600000|2025-08-12 18:50:00|8788.3|8763.3|8788.3|8763.3|8788.4|8763.4|8788.3|8763.3|3
1755024900000|2025-08-12 18:55:00|8788.4|8763.4|8788.3|8763.3|8788.4|8763.4|8788.3|8763.3|6
1755025200000|2025-08-12 19:00:00|8788.4|8763.4|8788.2|8763.2|8788.4|8763.4|8788|8763|7
1755025500000|2025-08-12 19:05:00|8788.7|8763.7|8789|8764|8789|8764|8788.6|8763.6|21
1755025800000|2025-08-12 19:10:00|8788.9|8763.9|8787.6|8762.6|8788.9|8763.9|8787.5|8762.5|11
1755026100000|2025-08-12 19:15:00|8787.5|8762.5|8787.2|8762.2|8787.6|8762.6|8787.2|8762.2|3
1755026400000|2025-08-12 19:20:00|8787.3|8762.3|8787.2|8762.2|8787.3|8762.3|8787.2|8762.2|10
1755026700000|2025-08-12 19:25:00|8787.3|8762.3|8787|8762|8787.3|8762.3|8787|8762|16
1755027000000|2025-08-12 19:30:00|8787.1|8762.1|8787.2|8762.2|8787.2|8762.2|8787.1|8762.1|8
1755027300000|2025-08-12 19:35:00|8787.1|8762.1|8787.2|8762.2|8787.2|8762.2|8787.1|8762.1|26
1755027900000|2025-08-12 19:45:00|8787.3|8762.3|8787.2|8762.2|8787.3|8762.3|8787.2|8762.2|2
1755028200000|2025-08-12 19:50:00|8787|8762|8787.2|8762.2|8787.2|8762.2|8786.8|8761.8|6
1755028500000|2025-08-12 19:55:00|8786.3|8761.3|8787|8762|8787|8762|8786.3|8761.3|5
1755046800000|2025-08-13 01:00:00|8785.7|8760.7|8785.5|8760.5|8786.5|8761.5|8781.5|8756.5|64
1755047100000|2025-08-13 01:05:00|8784.9|8759.9|8783.9|8758.9|8785.1|8760.1|8783.9|8758.9|13
1755047400000|2025-08-13 01:10:00|8784.1|8759.1|8784.4|8759.4|8785|8760|8784.1|8759.1|5
1755047700000|2025-08-13 01:15:00|8784.6|8759.6|8786.8|8761.8|8787.2|8762.2|8784.4|8759.4|31
1755048000000|2025-08-13 01:20:00|8787|8762|8786.7|8761.7|8787.1|8762.1|8785.1|8760.1|29
1755048300000|2025-08-13 01:25:00|8786.4|8761.4|8787.3|8762.3|8787.3|8762.3|8786.4|8761.4|6
1755048600000|2025-08-13 01:30:00|8787.5|8762.5|8787.9|8762.9|8787.9|8762.9|8786.7|8761.7|5
1755048900000|2025-08-13 01:35:00|8785.5|8760.5|8782.6|8757.6|8796.4|8767.4|8780.1|8751.1|33
1755049200000|2025-08-13 01:40:00|8782|8757|8783.9|8758.9|8784.6|8759.6|8780.6|8755.6|24
1755049500000|2025-08-13 01:45:00|8784|8759|8784|8759|8784|8759|8783.7|8758.7|5
1755049800000|2025-08-13 01:50:00|8783.1|8758.1|8785|8760|8785.6|8760.6|8781.7|8756.7|48
1755050100000|2025-08-13 01:55:00|8784.5|8759.5|8789.8|8764.8|8789.8|8764.8|8784.5|8759.5|14
1755050400000|2025-08-13 02:00:00|8789.7|8764.7|8789.8|8764.8|8790.2|8765.2|8789|8764|11
1755050700000|2025-08-13 02:05:00|8789.6|8764.6|8789.1|8764.1|8789.9|8764.9|8785.8|8760.8|10
1755051000000|2025-08-13 02:10:00|8788.5|8763.5|8785|8760|8790.1|8765.1|8785|8760|27
1755051300000|2025-08-13 02:15:00|8784.5|8759.5|8783.4|8758.4|8785|8760|8780.5|8755.5|25
1755051600000|2025-08-13 02:20:00|8783.6|8758.6|8783.5|8758.5|8783.6|8758.6|8783.5|8758.5|2
1755051900000|2025-08-13 02:25:00|8786|8761|8786.9|8761.9|8787.3|8762.3|8786|8761|22
1755052200000|2025-08-13 02:30:00|8786|8761|8786.5|8761.5|8786.5|8761.5|8786|8761|2
1755052500000|2025-08-13 02:35:00|8785.8|8760.8|8785.3|8760.3|8786|8761|8785.2|8760.2|8
1755052800000|2025-08-13 02:40:00|8784.6|8759.6|8783.5|8758.5|8785|8760|8783.5|8758.5|18
1755053100000|2025-08-13 02:45:00|8784|8759|8784.2|8759.2|8785|8760|8784|8759|24
1755053400000|2025-08-13 02:50:00|8784.6|8759.6|8781.5|8756.5|8784.7|8759.7|8780|8755|62
1755053700000|2025-08-13 02:55:00|8781.7|8756.7|8783.9|8758.9|8785|8760|8780.3|8755.3|45
1755054000000|2025-08-13 03:00:00|8784.2|8759.2|8782.1|8757.1|8784.2|8759.2|8779.1|8754.1|101
1755054300000|2025-08-13 03:05:00|8781.6|8756.6|8781.5|8756.5|8782|8757|8779.9|8754.9|37
1755054600000|2025-08-13 03:10:00|8781.7|8756.7|8783.9|8758.9|8785.5|8760.5|8781.7|8756.7|51
1755054900000|2025-08-13 03:15:00|8784.5|8759.5|8786.4|8761.4|8786.5|8761.5|8784.5|8759.5|60
1755055200000|2025-08-13 03:20:00|8786.5|8761.5|8790|8765|8792.5|8767.5|8786.2|8761.2|66
1755055500000|2025-08-13 03:25:00|8789.8|8764.8|8790.7|8765.7|8791.4|8766.4|8789.4|8764.4|48
1755055800000|2025-08-13 03:30:00|8790.8|8765.8|8786.3|8771.3|8792.5|8772.5|8784.9|8765|123
1755056100000|2025-08-13 03:35:00|8786.2|8771.2|8788.7|8763.7|8788.7|8771.4|8783.7|8763.7|85
1755056400000|2025-08-13 03:40:00|8788.6|8763.6|8782.2|8767.2|8788.7|8769.7|8781.9|8763.5|80
1755056700000|2025-08-13 03:45:00|8782.1|8767.1|8783.6|8768.6|8784.1|8769.1|8781.7|8766.7|52
1755057000000|2025-08-13 03:50:00|8783.8|8768.8|8784|8769|8784.4|8769.4|8783|8768|49
1755057300000|2025-08-13 03:55:00|8783.9|8768.9|8783.5|8768.5|8784.9|8769.9|8782.4|8767.4|54
1755057600000|2025-08-13 04:00:00|8783.9|8768.9|8784.8|8769.8|8785|8770|8783.4|8768.4|27
1755057900000|2025-08-13 04:05:00|8784.7|8769.7|8785|8770|8785.5|8770.5|8784.3|8769.3|26
1755058200000|2025-08-13 04:10:00|8784.4|8769.4|8783.5|8768.5|8787.5|8769.4|8781.9|8762.3|52
1755058500000|2025-08-13 04:15:00|8783.4|8768.4|8785.3|8770.3|8789.7|8770.5|8783.3|8764.5|58
1755058800000|2025-08-13 04:20:00|8785.2|8770.2|8784.5|8769.5|8785.2|8770.2|8784.3|8769.3|38
1755059100000|2025-08-13 04:25:00|8784.6|8769.6|8787.7|8762.7|8788.5|8769.7|8782.5|8762.6|57
1755059400000|2025-08-13 04:30:00|8787.4|8762.4|8784|8769|8788.5|8769.1|8782.9|8762.4|30
1755059700000|2025-08-13 04:35:00|8783.2|8768.2|8781.7|8766.7|8788.5|8768.3|8781.7|8763.3|55
1755060000000|2025-08-13 04:40:00|8781.5|8766.5|8782.4|8767.4|8782.7|8767.7|8781.5|8766.5|57
1755060300000|2025-08-13 04:45:00|8782.6|8767.6|8788.3|8763.3|8788.9|8768.2|8782.4|8762.9|52
1755060600000|2025-08-13 04:50:00|8788.2|8763.2|8783.1|8768.1|8788.4|8768.4|8783.1|8763.2|21
1755060900000|2025-08-13 04:55:00|8783.2|8768.2|8783.2|8768.2|8783.5|8768.5|8783.1|8768.1|27
1755061200000|2025-08-13 05:00:00|8783.3|8768.3|8784.3|8769.3|8784.5|8769.5|8783.1|8768.1|36
1755061500000|2025-08-13 05:05:00|8784.4|8769.4|8787.3|8772.3|8791.4|8772.5|8784.2|8766.1|72
1755061800000|2025-08-13 05:10:00|8786.9|8771.9|8787.1|8772.1|8787.1|8772.1|8786.9|8771.9|9
1755062100000|2025-08-13 05:15:00|8787|8772|8787.6|8772.6|8787.8|8772.8|8787|8772|12
1755062400000|2025-08-13 05:20:00|8787.1|8772.1|8788.3|8773.3|8789.1|8774.1|8787|8772|33
1755062700000|2025-08-13 05:25:00|8788.2|8773.2|8789.2|8774.2|8789.3|8774.3|8788.2|8773.2|43
1755063000000|2025-08-13 05:30:00|8789.4|8774.4|8795.8|8770.8|8797.5|8777.5|8789.4|8770.2|90
1755063300000|2025-08-13 05:35:00|8791.1|8776.1|8790.2|8775.2|8796.8|8776.7|8790.1|8771.5|43
1755063600000|2025-08-13 05:40:00|8790.1|8775.1|8790.3|8775.3|8790.5|8775.5|8788.8|8773.8|47
1755063900000|2025-08-13 05:45:00|8790.4|8775.4|8792|8777|8792.7|8777.7|8790.4|8775.4|58
1755064200000|2025-08-13 05:50:00|8791.9|8776.9|8791.7|8776.7|8791.9|8776.9|8790.7|8775.7|24
1755064500000|2025-08-13 05:55:00|8791.5|8776.5|8791|8776|8791.5|8776.5|8790.9|8775.9|15
1755064800000|2025-08-13 06:00:00|8791.1|8776.1|8790.7|8775.7|8796.4|8778.2|8790.7|8771.4|100
1755065100000|2025-08-13 06:05:00|8790.6|8775.6|8788.5|8773.5|8793.8|8775.7|8788.3|8768.8|60
1755065400000|2025-08-13 06:10:00|8788.6|8773.6|8789.7|8774.7|8791.2|8776.2|8788.6|8773.6|73
1755065700000|2025-08-13 06:15:00|8789.6|8774.6|8789.3|8774.3|8790|8775|8788.6|8773.6|29
1755066000000|2025-08-13 06:20:00|8789.5|8774.5|8788.9|8773.9|8789.6|8774.6|8788.9|8773.9|36
1755066300000|2025-08-13 06:25:00|8789|8774|8790.2|8775.2|8790.3|8775.3|8788.7|8773.7|48
1755066600000|2025-08-13 06:30:00|8790.1|8775.1|8790|8775|8791.9|8776.9|8789.8|8774.8|100
1755066900000|2025-08-13 06:35:00|8790.1|8775.1|8789.5|8774.5|8790.6|8775.6|8789.5|8774.5|57
1755067200000|2025-08-13 06:40:00|8790|8775|8790.3|8775.3|8790.7|8775.7|8789.1|8774.1|26
1755067500000|2025-08-13 06:45:00|8790.9|8775.9|8789.1|8774.1|8791.3|8776.3|8788.4|8773.4|53
1755067800000|2025-08-13 06:50:00|8789|8774|8789.5|8774.5|8789.6|8774.6|8788.1|8773.1|37
1755068100000|2025-08-13 06:55:00|8789.4|8774.4|8788.9|8773.9|8794.2|8774.7|8788.2|8769.1|71
1755068400000|2025-08-13 07:00:00|8788.5|8773.5|8788.2|8773.2|8789|8774|8788|8773|65
1755068700000|2025-08-13 07:05:00|8788.3|8773.3|8790.1|8775.1|8790.1|8775.1|8788.2|8773.2|38
1755069000000|2025-08-13 07:10:00|8790|8775|8787.1|8772.1|8790.7|8775.7|8786.6|8771.6|80
1755069300000|2025-08-13 07:15:00|8787.4|8772.4|8787.2|8772.2|8787.6|8772.6|8786.5|8771.5|78
1755069600000|2025-08-13 07:20:00|8787.4|8772.4|8787.8|8772.8|8787.8|8772.8|8785.9|8770.9|55
1755069900000|2025-08-13 07:25:00|8787.7|8772.7|8792.7|8767.7|8792.7|8773.5|8787.6|8767|30
1755070200000|2025-08-13 07:30:00|8791.8|8766.8|8786.9|8771.9|8791.8|8772.3|8786.8|8766.8|42
1755070500000|2025-08-13 07:35:00|8786.8|8771.8|8784.4|8769.4|8786.9|8771.9|8784.4|8769.4|73
1755070800000|2025-08-13 07:40:00|8784.6|8769.6|8785.3|8770.3|8786.3|8771.3|8784.2|8769.2|77
1755071100000|2025-08-13 07:45:00|8785.2|8770.2|8785.2|8770.2|8785.3|8770.3|8784.4|8769.4|43
1755071400000|2025-08-13 07:50:00|8784.9|8769.9|8784.6|8769.6|8785|8770|8784.4|8769.4|24
1755071700000|2025-08-13 07:55:00|8784.4|8769.4|8785|8770|8785|8770|8784|8769|60
1755072000000|2025-08-13 08:00:00|8785.1|8770.1|8783.1|8768.1|8785.1|8770.1|8783.1|8768.1|35
1755072300000|2025-08-13 08:05:00|8782.5|8767.5|8785.7|8760.7|8785.8|8767.5|8779.8|8760.7|41
1755072600000|2025-08-13 08:10:00|8785.8|8760.8|8782.6|8767.6|8785.9|8768|8780.6|8760.5|59
1755072900000|2025-08-13 08:15:00|8782.3|8767.3|8779.1|8764.1|8782.3|8767.3|8778.8|8763.8|74
1755073200000|2025-08-13 08:20:00|8779.3|8764.3|8773.7|8758.7|8779.5|8764.5|8771.2|8749.7|169
1755073500000|2025-08-13 08:25:00|8774|8759|8769|8754|8778.8|8761.5|8769|8746.5|158
1755073800000|2025-08-13 08:30:00|8768.6|8753.6|8764|8749|8771.9|8754|8760.7|8738.2|340
1755074100000|2025-08-13 08:35:00|8764.1|8749.1|8771.8|8746.8|8772.7|8750.8|8760.9|8745.3|205
1755074400000|2025-08-13 08:40:00|8771.7|8746.7|8773.1|8748.1|8773.1|8754.4|8766|8745.9|140
1755074700000|2025-08-13 08:45:00|8772.4|8747.4|8767.8|8752.8|8773.1|8753|8767.4|8746.4|80
1755075000000|2025-08-13 08:50:00|8767.6|8752.6|8772.4|8757.4|8772.5|8757.5|8767.6|8752.6|99
1755075300000|2025-08-13 08:55:00|8772.5|8757.5|8774.5|8759.5|8775|8760|8771.7|8756.7|57
1755075600000|2025-08-13 09:00:00|8774.6|8759.6|8774.1|8759.1|8775|8760|8773.9|8758.9|33
1755075900000|2025-08-13 09:05:00|8773.9|8758.9|8774.7|8759.7|8774.7|8759.7|8773.1|8758.1|52
1755076200000|2025-08-13 09:10:00|8774.5|8759.5|8778.7|8753.7|8778.9|8759.5|8773.7|8752.8|56
1755076500000|2025-08-13 09:15:00|8778.8|8753.8|8774.4|8759.4|8779.1|8759.4|8772.9|8753.1|61
1755076800000|2025-08-13 09:20:00|8774.3|8759.3|8774.2|8759.2|8774.7|8759.7|8774.1|8759.1|53
1755077100000|2025-08-13 09:25:00|8774.3|8759.3|8777.5|8752.5|8778|8759.3|8771.8|8752.5|92
1755077400000|2025-08-13 09:30:00|8778.1|8753.1|8768.4|8753.4|8778.1|8755.6|8767.9|8748.6|103
1755077700000|2025-08-13 09:35:00|8768.2|8753.2|8774.9|8749.9|8776|8756|8768.1|8749.9|71
1755078000000|2025-08-13 09:40:00|8774.7|8749.7|8770.6|8755.6|8774.9|8755.8|8769.5|8749.5|51
1755078300000|2025-08-13 09:45:00|8771.3|8756.3|8771.5|8756.5|8772|8757|8770.9|8755.9|52
1755078600000|2025-08-13 09:50:00|8771.8|8756.8|8770.8|8755.8|8772.2|8757.2|8770.8|8755.8|54
1755078900000|2025-08-13 09:55:00|8771|8756|8768.6|8743.6|8771.6|8756.6|8762.6|8742.7|145
1755079200000|2025-08-13 10:00:00|8768.5|8743.5|8766.4|8751.4|8770.5|8751.6|8761.9|8740.2|167
1755079500000|2025-08-13 10:05:00|8766.6|8751.6|8766.3|8751.3|8771.9|8752|8765.8|8745.3|55
1755079800000|2025-08-13 10:10:00|8766.2|8751.2|8765.1|8750.1|8770.5|8751.3|8765.1|8745.2|37
1755080100000|2025-08-13 10:15:00|8765|8750|8765.7|8750.7|8770.6|8751.2|8764.5|8745.4|92
1755080400000|2025-08-13 10:20:00|8765.8|8750.8|8766.8|8751.8|8772.2|8752.2|8765.7|8746.3|48
1755080700000|2025-08-13 10:25:00|8767.3|8752.3|8773.5|8748.5|8773.7|8753.1|8767.3|8747.7|50
1755081000000|2025-08-13 10:30:00|8773.6|8748.6|8773.7|8748.7|8773.9|8748.9|8772.9|8747.9|78
1755081300000|2025-08-13 10:35:00|8773.6|8748.6|8772.2|8747.2|8773.8|8748.8|8771.9|8746.9|47
1755081600000|2025-08-13 10:40:00|8772.1|8747.1|8774.4|8749.4|8774.4|8749.4|8772|8747|29
1755081900000|2025-08-13 10:45:00|8774.2|8749.2|8773.8|8748.8|8774.4|8749.4|8773.7|8748.7|20
1755082200000|2025-08-13 10:50:00|8773.9|8748.9|8773.7|8748.7|8774.4|8749.4|8773.3|8748.3|37
1755082500000|2025-08-13 10:55:00|8773.8|8748.8|8773.8|8748.8|8774|8749|8773.6|8748.6|37
1755082800000|2025-08-13 11:00:00|8774.1|8749.1|8769.3|8754.3|8775|8754.8|8768.5|8749.1|60
1755083100000|2025-08-13 11:05:00|8769.2|8754.2|8770|8755|8770|8755|8769.2|8754.2|49
1755083400000|2025-08-13 11:10:00|8769.9|8754.9|8768.5|8753.5|8770|8755|8768.2|8753.2|16
1755083700000|2025-08-13 11:15:00|8768.2|8753.2|8767.7|8752.7|8768.2|8753.2|8767.5|8752.5|24
1755084000000|2025-08-13 11:20:00|8767.5|8752.5|8765|8750|8767.8|8752.8|8764.6|8749.6|56
1755084300000|2025-08-13 11:25:00|8764.8|8749.8|8769.7|8744.7|8769.9|8750.6|8763.3|8744.3|81
1755084600000|2025-08-13 11:30:00|8770.6|8745.6|8766.4|8751.4|8771.8|8751.4|8766.1|8745.6|73
1755084900000|2025-08-13 11:35:00|8766.1|8751.1|8766.4|8751.4|8771.1|8751.4|8765.9|8745.8|10
1755085200000|2025-08-13 11:40:00|8766.5|8751.5|8770.8|8745.8|8771|8751.5|8765.9|8745.6|15
1755085500000|2025-08-13 11:45:00|8770.9|8745.9|8772.1|8747.1|8772.6|8747.6|8770.9|8745.9|24
1755085800000|2025-08-13 11:50:00|8771.6|8746.6|8764|8749|8771.6|8750.7|8763.2|8745.5|56
1755086100000|2025-08-13 11:55:00|8764.2|8749.2|8763.3|8748.3|8764.2|8749.2|8762.6|8747.6|35
1755086400000|2025-08-13 12:00:00|8763.4|8748.4|8765.6|8750.6|8766.3|8751.3|8763.4|8748.4|31
1755086700000|2025-08-13 12:05:00|8765.7|8750.7|8766.4|8751.4|8766.4|8751.4|8765.2|8750.2|25
1755087000000|2025-08-13 12:10:00|8766.6|8751.6|8766.7|8751.7|8767.4|8752.4|8765.8|8750.8|51
1755087300000|2025-08-13 12:15:00|8766.9|8751.9|8770.8|8745.8|8771|8752.2|8765.4|8745.5|82
1755087600000|2025-08-13 12:20:00|8771|8746|8765.2|8750.2|8771|8751|8765.2|8745.4|70
1755087900000|2025-08-13 12:25:00|8765.1|8750.1|8765.7|8750.7|8772|8752.2|8765|8746.8|26
1755088200000|2025-08-13 12:30:00|8765.6|8750.6|8770.7|8745.7|8771|8751.4|8764.7|8744.9|114
1755088500000|2025-08-13 12:35:00|8770.9|8745.9|8770.8|8745.8|8771|8750.8|8765.7|8744.5|50
1755088800000|2025-08-13 12:40:00|8771|8746|8770.1|8745.1|8771.2|8750.6|8764.8|8744.9|101
1755089100000|2025-08-13 12:45:00|8770.6|8745.6|8771.6|8746.6|8772.5|8752.7|8765.1|8745.1|124
1755089400000|2025-08-13 12:50:00|8771.8|8746.8|8772.3|8747.3|8772.6|8752.8|8767|8746.7|49
1755089700000|2025-08-13 12:55:00|8772.5|8747.5|8767.1|8752.1|8772.5|8752.4|8767|8747.2|35
1755090000000|2025-08-13 13:00:00|8767.2|8752.2|8775|8750|8775.2|8752.2|8767.2|8747.4|93
1755090300000|2025-08-13 13:05:00|8774.8|8749.8|8773|8748|8774.8|8749.8|8773|8748|38
1755090600000|2025-08-13 13:10:00|8773.1|8748.1|8774.2|8749.2|8774.9|8749.9|8773|8748|75
1755090900000|2025-08-13 13:15:00|8774.4|8749.4|8775.6|8750.6|8776|8751|8773.9|8748.9|31
1755091200000|2025-08-13 13:20:00|8775.7|8750.7|8773.1|8748.1|8775.7|8750.7|8773|8748|51
1755091500000|2025-08-13 13:25:00|8773|8748|8773|8748|8773.7|8748.7|8772.9|8747.9|18
1755091800000|2025-08-13 13:30:00|8773.1|8748.1|8773.9|8748.9|8774|8749|8772.7|8747.7|23
1755092100000|2025-08-13 13:35:00|8773.8|8748.8|8774.8|8749.8|8774.9|8749.9|8773.5|8748.5|26
1755092400000|2025-08-13 13:40:00|8774.9|8749.9|8774.5|8749.5|8775.3|8750.3|8774.3|8749.3|66
1755092700000|2025-08-13 13:45:00|8774.4|8749.4|8774.5|8749.5|8774.9|8749.9|8774.4|8749.4|55
1755093000000|2025-08-13 13:50:00|8774.7|8749.7|8769|8754|8775.1|8754.8|8769|8749.5|29
1755093300000|2025-08-13 13:55:00|8768.9|8753.9|8768.7|8753.7|8769.5|8754.5|8768.4|8753.4|30
1755093600000|2025-08-13 14:00:00|8768.6|8753.6|8773.7|8748.7|8773.7|8753.7|8767.5|8747.3|56
1755093900000|2025-08-13 14:05:00|8773.8|8748.8|8766|8751|8773.8|8753.8|8766|8748.7|31
1755094200000|2025-08-13 14:10:00|8765.8|8750.8|8764.4|8749.4|8765.8|8750.8|8763.8|8748.8|22
1755094500000|2025-08-13 14:15:00|8764.3|8749.3|8764.4|8749.4|8764.4|8749.4|8763.6|8748.6|20
1755094800000|2025-08-13 14:20:00|8763.8|8748.8|8766.3|8751.3|8768.9|8751.3|8763|8743|59
1755095100000|2025-08-13 14:25:00|8766|8751|8764.6|8749.6|8766|8751|8764.6|8749.6|40
1755095400000|2025-08-13 14:30:00|8764.7|8749.7|8765|8750|8765|8750|8763.9|8748.9|27
1755095700000|2025-08-13 14:35:00|8764.9|8749.9|8763.6|8748.6|8765|8750|8763.5|8748.5|25
1755096000000|2025-08-13 14:40:00|8763.5|8748.5|8763.8|8748.8|8764.1|8749.1|8762.9|8747.9|44
1755096300000|2025-08-13 14:45:00|8763.7|8748.7|8764.3|8749.3|8764.7|8749.7|8763.6|8748.6|105
1755096600000|2025-08-13 14:50:00|8764.4|8749.4|8771.1|8746.1|8771.4|8751.2|8764.2|8746.1|32
1755096900000|2025-08-13 14:55:00|8771|8746|8770.3|8745.3|8771.2|8746.2|8770.3|8745.3|12
1755097200000|2025-08-13 15:00:00|8770.5|8745.5|8771.2|8746.2|8771.3|8746.3|8770.3|8745.3|17
1755097500000|2025-08-13 15:05:00|8771.4|8746.4|8771.9|8746.9|8772|8747|8770.9|8745.9|23
1755097800000|2025-08-13 15:10:00|8771.8|8746.8|8772.3|8747.3|8772.3|8747.3|8771.7|8746.7|30
1755098100000|2025-08-13 15:15:00|8772.1|8747.1|8772.3|8747.3|8772.5|8747.5|8771.9|8746.9|16
1755098400000|2025-08-13 15:20:00|8772.2|8747.2|8769.2|8744.2|8772.3|8747.3|8769.2|8744.2|52
1755098700000|2025-08-13 15:25:00|8769.1|8744.1|8768.2|8743.2|8769.2|8744.2|8768.1|8743.1|27
1755099000000|2025-08-13 15:30:00|8768.3|8743.3|8763.6|8748.6|8768.3|8748.6|8763.2|8743.1|19
1755099300000|2025-08-13 15:35:00|8763.5|8748.5|8763.4|8748.4|8763.6|8748.6|8763.2|8748.2|14
1755099600000|2025-08-13 15:40:00|8763.2|8748.2|8763|8748|8763.6|8748.6|8763|8748|26
1755099900000|2025-08-13 15:45:00|8762.9|8747.9|8763.5|8748.5|8763.7|8748.7|8762.9|8747.9|23
1755100200000|2025-08-13 15:50:00|8763.6|8748.6|8764.8|8749.8|8764.9|8749.9|8763.4|8748.4|36
1755100500000|2025-08-13 15:55:00|8764.9|8749.9|8763.4|8748.4|8765.3|8750.3|8763.4|8748.4|31
1755100800000|2025-08-13 16:00:00|8763.5|8748.5|8763.2|8748.2|8763.6|8748.6|8763.2|8748.2|15
1755101100000|2025-08-13 16:05:00|8763.3|8748.3|8763.4|8748.4|8763.8|8748.8|8763|8748|15
1755101400000|2025-08-13 16:10:00|8763.2|8748.2|8763.2|8748.2|8763.2|8748.2|8763.2|8748.2|1
1755101700000|2025-08-13 16:15:00|8763.4|8748.4|8763|8748|8763.4|8748.4|8763|8748|3
1755102000000|2025-08-13 16:20:00|8763.2|8748.2|8763|8748|8763.2|8748.2|8763|8748|2
1755102300000|2025-08-13 16:25:00|8762.4|8747.4|8760.3|8745.3|8762.4|8747.4|8760|8745|44
1755102600000|2025-08-13 16:30:00|8760.4|8745.4|8761|8746|8761|8746|8760.3|8745.3|19
1755102900000|2025-08-13 16:35:00|8761.2|8746.2|8761.1|8746.1|8761.3|8746.3|8761|8746|10
1755103200000|2025-08-13 16:40:00|8761.2|8746.2|8761.1|8746.1|8761.2|8746.2|8761|8746|14
1755103500000|2025-08-13 16:45:00|8761.2|8746.2|8767|8742|8767.6|8747.2|8761.2|8742|11
1755103800000|2025-08-13 16:50:00|8767.1|8742.1|8767|8742|8767.3|8742.3|8766.5|8741.5|39
1755104100000|2025-08-13 16:55:00|8767.1|8742.1|8767.3|8742.3|8767.4|8747.6|8761.8|8742|27
1755104400000|2025-08-13 17:00:00|8767.4|8742.4|8768.5|8743.5|8768.5|8743.5|8767.4|8742.4|16
1755104700000|2025-08-13 17:05:00|8768.4|8743.4|8767.3|8742.3|8768.4|8743.4|8767.3|8742.3|33
1755105000000|2025-08-13 17:10:00|8767.4|8742.4|8768.6|8743.6|8768.6|8743.6|8767.4|8742.4|21
1755105300000|2025-08-13 17:15:00|8768.7|8743.7|8768.4|8743.4|8769.6|8744.6|8768.4|8743.4|11
1755105600000|2025-08-13 17:20:00|8768.2|8743.2|8767.1|8742.1|8768.5|8743.5|8766.8|8741.8|27
1755105900000|2025-08-13 17:25:00|8767.3|8742.3|8768.1|8743.1|8768.3|8743.3|8767.1|8742.1|26
1755106200000|2025-08-13 17:30:00|8768.3|8743.3|8768.3|8743.3|8768.7|8743.7|8768.1|8743.1|20
1755106500000|2025-08-13 17:35:00|8768.2|8743.2|8768.5|8743.5|8768.9|8743.9|8767.9|8742.9|20
1755106800000|2025-08-13 17:40:00|8768.6|8743.6|8769|8744|8769.5|8744.5|8768.5|8743.5|17
1755107100000|2025-08-13 17:45:00|8769.3|8744.3|8770.1|8745.1|8770.2|8745.2|8769.3|8744.3|16
1755107400000|2025-08-13 17:50:00|8770.2|8745.2|8770.4|8745.4|8770.7|8745.7|8769.7|8744.7|41
1755107700000|2025-08-13 17:55:00|8770.3|8745.3|8770.4|8745.4|8771.1|8746.1|8770.2|8745.2|48
1755108000000|2025-08-13 18:00:00|8770.3|8745.3|8770.5|8745.5|8770.9|8745.9|8770.3|8745.3|39
1755108300000|2025-08-13 18:05:00|8770.4|8745.4|8770.4|8745.4|8770.5|8745.5|8770.3|8745.3|31
1755108600000|2025-08-13 18:10:00|8770.5|8745.5|8770.3|8745.3|8770.6|8745.6|8770.3|8745.3|38
1755108900000|2025-08-13 18:15:00|8770.4|8745.4|8770.8|8745.8|8770.8|8745.8|8770.4|8745.4|18
1755109200000|2025-08-13 18:20:00|8770.7|8745.7|8771.7|8746.7|8771.7|8746.7|8770.7|8745.7|13
1755109500000|2025-08-13 18:25:00|8771.5|8746.5|8771.5|8746.5|8771.6|8746.6|8771.5|8746.5|5
1755109800000|2025-08-13 18:30:00|8771.6|8746.6|8771.5|8746.5|8771.6|8746.6|8771.5|8746.5|2
1755110100000|2025-08-13 18:35:00|8771.6|8746.6|8771.5|8746.5|8771.6|8746.6|8771.5|8746.5|6
1755110400000|2025-08-13 18:40:00|8771.9|8746.9|8771.9|8746.9|8772|8747|8771.7|8746.7|11
1755110700000|2025-08-13 18:45:00|8772|8747|8771.5|8746.5|8772|8747|8771.5|8746.5|6
1755111300000|2025-08-13 18:55:00|8771.4|8746.4|8771.3|8746.3|8771.5|8746.5|8771.3|8746.3|15
1755111600000|2025-08-13 19:00:00|8771.2|8746.2|8771.3|8746.3|8771.3|8746.3|8771.2|8746.2|2
1755112200000|2025-08-13 19:10:00|8771.2|8746.2|8771.3|8746.3|8771.3|8746.3|8771.2|8746.2|2
1755112800000|2025-08-13 19:20:00|8770.9|8745.9|8771.2|8746.2|8771.3|8746.3|8770.9|8745.9|5
1755113100000|2025-08-13 19:25:00|8771.1|8746.1|8771.3|8746.3|8771.3|8746.3|8771.1|8746.1|6
1755113700000|2025-08-13 19:35:00|8771.2|8746.2|8772|8747|8772.3|8747.3|8771.2|8746.2|16
1755114000000|2025-08-13 19:40:00|8771.8|8746.8|8771.8|8746.8|8771.8|8746.8|8771.7|8746.7|7
1755114300000|2025-08-13 19:45:00|8771.7|8746.7|8771.8|8746.8|8771.8|8746.8|8771.7|8746.7|6
1755114600000|2025-08-13 19:50:00|8771.7|8746.7|8771.7|8746.7|8771.8|8746.8|8771.7|8746.7|13
1755114900000|2025-08-13 19:55:00|8770.9|8745.9|8771.1|8746.1|8771.9|8746.9|8770.9|8745.9|11
1755133200000|2025-08-14 01:00:00|8772.8|8747.8|8771.2|8746.2|8772.8|8747.8|8770.6|8745.6|40
1755133500000|2025-08-14 01:05:00|8771.4|8746.4|8771.4|8746.4|8772|8747|8770.4|8745.4|49
1755133800000|2025-08-14 01:10:00|8771.2|8746.2|8771|8746|8771.4|8746.4|8771|8746|8
1755134100000|2025-08-14 01:15:00|8771.4|8746.4|8771.6|8746.6|8772.1|8747.1|8771|8746|7
1755134700000|2025-08-14 01:25:00|8771.8|8746.8|8771.9|8746.9|8772.3|8747.3|8771.6|8746.6|4
1755135000000|2025-08-14 01:30:00|8772|8747|8772|8747|8772|8747|8772|8747|1
1755135300000|2025-08-14 01:35:00|8773|8748|8765|8750|8773|8750|8765|8745|35
1755135900000|2025-08-14 01:45:00|8765.4|8750.4|8770.9|8745.9|8772.1|8750.4|8765.4|8745|30
1755136200000|2025-08-14 01:50:00|8770.3|8745.3|8768.4|8743.4|8770.3|8745.3|8767.5|8742.5|23
1755136500000|2025-08-14 01:55:00|8768.3|8743.3|8769|8744|8769|8744|8768.2|8743.2|6
1755136800000|2025-08-14 02:00:00|8769.6|8744.6|8771.6|8746.6|8772.3|8747.3|8769|8744|44
1755137100000|2025-08-14 02:05:00|8770.5|8745.5|8770|8745|8771|8746|8770|8745|6
1755137700000|2025-08-14 02:15:00|8770.1|8745.1|8771.3|8746.3|8772.5|8747.5|8769.2|8744.2|78
1755138000000|2025-08-14 02:20:00|8771.4|8746.4|8772.7|8747.7|8772.7|8747.7|8770.6|8745.6|25
1755138300000|2025-08-14 02:25:00|8771.7|8746.7|8773.8|8748.8|8773.8|8748.8|8771.7|8746.7|14
1755139200000|2025-08-14 02:40:00|8773|8748|8772.5|8747.5|8773|8748|8771.5|8746.5|23
1755139500000|2025-08-14 02:45:00|8772.6|8747.6|8771.5|8746.5|8773.8|8748.8|8771.5|8746.5|9
1755139800000|2025-08-14 02:50:00|8771.6|8746.6|8772.4|8747.4|8772.4|8747.4|8771.6|8746.6|5
1755140100000|2025-08-14 02:55:00|8772|8747|8772|8747|8772.3|8747.3|8772|8747|3
1755140400000|2025-08-14 03:00:00|8771.5|8746.5|8764.8|8749.8|8771.5|8749.8|8764.5|8744.5|37
1755140700000|2025-08-14 03:05:00|8764.7|8749.7|8769|8744|8771.4|8749.7|8764.6|8744|40
1755141000000|2025-08-14 03:10:00|8769.2|8744.2|8769.1|8744.1|8770.6|8745.6|8769|8744|28
1755141300000|2025-08-14 03:15:00|8769|8744|8769.8|8744.8|8770|8745|8769|8744|11
1755141600000|2025-08-14 03:20:00|8771|8746|8771.7|8746.7|8772|8747|8771|8746|22
1755141900000|2025-08-14 03:25:00|8771.9|8746.9|8766.5|8751.5|8772|8751.7|8766.5|8746.2|33
1755142200000|2025-08-14 03:30:00|8766.2|8751.2|8767.4|8752.4|8772.5|8753.8|8766|8747.3|79
1755142500000|2025-08-14 03:35:00|8767.3|8752.3|8762.4|8747.4|8767.3|8752.3|8762.4|8747.4|89
1755142800000|2025-08-14 03:40:00|8762.6|8747.6|8761.1|8746.1|8767|8747.7|8761|8741.1|61
1755143100000|2025-08-14 03:45:00|8761|8746|8759.9|8744.9|8761|8746|8759.3|8744.3|77
1755143400000|2025-08-14 03:50:00|8759.5|8744.5|8761.7|8746.7|8761.7|8746.7|8759.3|8744.3|28
1755143700000|2025-08-14 03:55:00|8761.8|8746.8|8762.9|8747.9|8763.1|8748.1|8761.8|8746.8|45
1755144000000|2025-08-14 04:00:00|8762.7|8747.7|8764.1|8749.1|8764.4|8749.4|8762.5|8747.5|56
1755144300000|2025-08-14 04:05:00|8763.9|8748.9|8764.3|8749.3|8768.8|8751|8763.7|8743.8|44
1755144600000|2025-08-14 04:10:00|8769.3|8744.3|8764|8749|8769.3|8749.6|8762|8744.3|70
1755144900000|2025-08-14 04:15:00|8763.9|8748.9|8762|8747|8764|8749|8761.7|8746.7|47
1755145200000|2025-08-14 04:20:00|8762.1|8747.1|8762.5|8747.5|8762.6|8747.6|8761.7|8746.7|27
1755145500000|2025-08-14 04:25:00|8762.6|8747.6|8763|8748|8764|8749|8762.4|8747.4|32
1755145800000|2025-08-14 04:30:00|8763.5|8748.5|8763.2|8748.2|8763.7|8748.7|8763|8748|10
1755146100000|2025-08-14 04:35:00|8763.1|8748.1|8762.4|8747.4|8763.4|8748.4|8762.4|8747.4|25
1755146400000|2025-08-14 04:40:00|8762.5|8747.5|8761.7|8746.7|8762.5|8747.5|8761.6|8746.6|25
1755146700000|2025-08-14 04:45:00|8761.8|8746.8|8762.7|8747.7|8763|8748|8761.6|8746.6|31
1755147000000|2025-08-14 04:50:00|8762.5|8747.5|8762.9|8747.9|8763.2|8748.2|8761.9|8746.9|23
1755147300000|2025-08-14 04:55:00|8762.6|8747.6|8763|8748|8763.4|8748.4|8762.6|8747.6|13
1755147600000|2025-08-14 05:00:00|8763.1|8748.1|8765.6|8750.6|8766|8751|8763|8748|39
1755147900000|2025-08-14 05:05:00|8765.3|8750.3|8765.5|8750.5|8765.6|8750.6|8764.6|8749.6|23
1755148200000|2025-08-14 05:10:00|8765.6|8750.6|8764.9|8749.9|8765.7|8750.7|8764.5|8749.5|32
1755148500000|2025-08-14 05:15:00|8764.8|8749.8|8764.3|8749.3|8768.7|8750.6|8763.4|8743.1|43
1755148800000|2025-08-14 05:20:00|8764.4|8749.4|8766.7|8751.7|8766.9|8751.9|8764.4|8749.4|39
1755149100000|2025-08-14 05:25:00|8766.9|8751.9|8766.9|8751.9|8767.5|8752.5|8766.7|8751.7|27
1755149400000|2025-08-14 05:30:00|8766.7|8751.7|8766.2|8751.2|8767|8752|8766.1|8751.1|28
1755149700000|2025-08-14 05:35:00|8766.1|8751.1|8766.9|8751.9|8767.1|8752.1|8766.1|8751.1|17
1755150000000|2025-08-14 05:40:00|8767|8752|8767.9|8752.9|8767.9|8752.9|8766.9|8751.9|39
1755150300000|2025-08-14 05:45:00|8768.5|8753.5|8768.3|8753.3|8768.7|8753.7|8767.7|8752.7|32
1755150600000|2025-08-14 05:50:00|8768.1|8753.1|8768.6|8753.6|8768.7|8753.7|8767.9|8752.9|17
1755150900000|2025-08-14 05:55:00|8768.7|8753.7|8767|8752|8768.7|8753.7|8766.7|8751.7|19
1755151200000|2025-08-14 06:00:00|8767.1|8752.1|8768.5|8753.5|8768.6|8753.6|8765.9|8750.9|45
1755151500000|2025-08-14 06:05:00|8768.6|8753.6|8767.3|8752.3|8769.3|8754.3|8767.1|8752.1|55
1755151800000|2025-08-14 06:10:00|8767.4|8752.4|8766.1|8751.1|8768|8753|8765.3|8750.3|64
1755152100000|2025-08-14 06:15:00|8766.3|8751.3|8768.4|8753.4|8768.5|8753.5|8766.3|8751.3|30
1755152400000|2025-08-14 06:20:00|8768.5|8753.5|8768|8753|8769|8754|8767.1|8752.1|55
1755152700000|2025-08-14 06:25:00|8767.8|8752.8|8773|8748|8773|8753.3|8766.9|8747.9|44
1755153000000|2025-08-14 06:30:00|8772.9|8747.9|8771.1|8756.1|8772.9|8756.2|8767.5|8747.1|70
1755153300000|2025-08-14 06:35:00|8770.9|8755.9|8770.9|8755.9|8771.4|8756.4|8768.8|8753.8|56
1755153600000|2025-08-14 06:40:00|8770.7|8755.7|8770.7|8755.7|8770.8|8755.8|8769.6|8754.6|50
1755153900000|2025-08-14 06:45:00|8770.6|8755.6|8770.5|8755.5|8771.3|8756.3|8769.3|8754.3|39
1755154200000|2025-08-14 06:50:00|8770.9|8755.9|8768|8753|8771.1|8756.1|8766.7|8751.7|58
1755154500000|2025-08-14 06:55:00|8768.1|8753.1|8770.1|8755.1|8770.1|8755.1|8768|8753|67
1755154800000|2025-08-14 07:00:00|8769.8|8754.8|8768.9|8753.9|8769.8|8754.8|8768.1|8753.1|58
1755155100000|2025-08-14 07:05:00|8769|8754|8775.8|8750.8|8776.3|8757.8|8768.5|8750.8|105
1755155400000|2025-08-14 07:10:00|8775.7|8750.7|8769.5|8754.5|8775.7|8756.7|8769.1|8750.7|71
1755155700000|2025-08-14 07:15:00|8769.8|8754.8|8778.7|8753.7|8778.8|8758.9|8769.1|8753.6|131
1755156000000|2025-08-14 07:20:00|8778.9|8753.9|8776.6|8761.6|8779.8|8761.6|8774.3|8753.9|60
1755156300000|2025-08-14 07:25:00|8776.7|8761.7|8775|8760|8776.7|8761.7|8774.7|8759.7|64
1755156600000|2025-08-14 07:30:00|8775.1|8760.1|8774.5|8759.5|8776.3|8761.3|8773.8|8758.8|103
1755156900000|2025-08-14 07:35:00|8774.9|8759.9|8772.4|8757.4|8775.8|8760.8|8772.4|8757.4|76
1755157200000|2025-08-14 07:40:00|8772.3|8757.3|8774.9|8759.9|8774.9|8759.9|8772.3|8757.3|79
1755157500000|2025-08-14 07:45:00|8775|8760|8774.2|8759.2|8779.7|8760.4|8772.9|8753.8|93
1755157800000|2025-08-14 07:50:00|8774.3|8759.3|8777.3|8762.3|8781.3|8762.6|8774.3|8755.9|96
1755158100000|2025-08-14 07:55:00|8777.1|8762.1|8779.1|8764.1|8780.1|8765.1|8777|8762|66
1755158400000|2025-08-14 08:00:00|8779.2|8764.2|8779.4|8764.4|8784.5|8767.7|8779|8759.2|98
1755158700000|2025-08-14 08:05:00|8779.2|8764.2|8781.5|8766.5|8781.7|8766.7|8779|8764|65
1755159000000|2025-08-14 08:10:00|8781.7|8766.7|8781.3|8766.3|8781.7|8766.7|8781|8766|48
1755159300000|2025-08-14 08:15:00|8781.2|8766.2|8781.2|8766.2|8781.6|8766.6|8780.2|8765.2|39
1755159600000|2025-08-14 08:20:00|8781.8|8766.8|8782.1|8767.1|8783.2|8768.2|8781.8|8766.8|55
1755159900000|2025-08-14 08:25:00|8782.2|8767.2|8781.5|8766.5|8782.2|8767.2|8780.9|8765.9|30
1755160200000|2025-08-14 08:30:00|8781.4|8766.4|8782|8767|8782.2|8767.2|8781.4|8766.4|13
1755160500000|2025-08-14 08:35:00|8781.9|8766.9|8783.2|8768.2|8783.4|8768.4|8781.9|8766.9|44
1755160800000|2025-08-14 08:40:00|8783.3|8768.3|8784.7|8769.7|8784.7|8769.7|8782.9|8767.9|46
1755161100000|2025-08-14 08:45:00|8784.6|8769.6|8784.9|8769.9|8785.2|8770.2|8783.9|8768.9|49
1755161400000|2025-08-14 08:50:00|8784.8|8769.8|8784.9|8769.9|8785|8770|8784.6|8769.6|8
1755161700000|2025-08-14 08:55:00|8785.5|8770.5|8788.5|8773.5|8788.6|8773.6|8785.5|8770.5|60
1755162000000|2025-08-14 09:00:00|8788.4|8773.4|8779.1|8754.1|8789|8774|8769.7|8744.7|218
1755162300000|2025-08-14 09:05:00|8779.4|8754.4|8778.5|8763.5|8786.9|8765.7|8776.6|8754.4|193
1755162600000|2025-08-14 09:10:00|8778.4|8763.4|8777.8|8762.8|8783.4|8764|8777.6|8757.8|76
1755162900000|2025-08-14 09:15:00|8778|8763|8781.4|8756.4|8783.4|8764|8776.8|8756.4|79
1755163200000|2025-08-14 09:20:00|8781.3|8756.3|8773.6|8758.6|8781.4|8762.3|8773.5|8754.2|116
1755163500000|2025-08-14 09:25:00|8773.4|8758.4|8780.8|8755.8|8781.2|8759|8772|8752|119
1755163800000|2025-08-14 09:30:00|8781|8756|8782|8757|8782.3|8757.3|8779.3|8754.3|121
1755164100000|2025-08-14 09:35:00|8782.1|8757.1|8783.8|8758.8|8783.8|8758.8|8781.9|8756.9|94
1755164400000|2025-08-14 09:40:00|8783.7|8758.7|8783.8|8758.8|8784.6|8759.6|8782.7|8757.7|88
1755164700000|2025-08-14 09:45:00|8784|8759|8777.2|8762.2|8784.6|8764.3|8777.2|8758.7|107
1755165000000|2025-08-14 09:50:00|8777.4|8762.4|8777.2|8762.2|8778.2|8763.2|8776.6|8761.6|66
1755165300000|2025-08-14 09:55:00|8777.7|8762.7|8776.5|8761.5|8778.8|8763.8|8776.5|8761.5|77
1755165600000|2025-08-14 10:00:00|8776.7|8761.7|8777.8|8762.8|8782|8762.8|8776.6|8754.7|39
1755165900000|2025-08-14 10:05:00|8777.7|8762.7|8776.2|8761.2|8782.8|8762.9|8776.2|8757|78
1755166200000|2025-08-14 10:10:00|8776.4|8761.4|8775.2|8760.2|8781.7|8762.2|8774.7|8756.7|42
1755166500000|2025-08-14 10:15:00|8775.4|8760.4|8775.7|8760.7|8780|8761.8|8774.8|8754.8|81
1755166800000|2025-08-14 10:20:00|8775.8|8760.8|8780.5|8755.5|8780.6|8760.8|8775|8755.3|31
1755167100000|2025-08-14 10:25:00|8780.4|8755.4|8775.9|8760.9|8780.6|8760.9|8774.7|8755.2|53
1755167400000|2025-08-14 10:30:00|8776|8761|8775.8|8760.8|8776|8761|8775.4|8760.4|26
1755167700000|2025-08-14 10:35:00|8775.9|8760.9|8775.3|8760.3|8780.2|8761.2|8775|8755.2|39
1755168000000|2025-08-14 10:40:00|8775.2|8760.2|8777.3|8762.3|8781.2|8762.5|8775.2|8756|44
1755168300000|2025-08-14 10:45:00|8777.2|8762.2|8781.2|8756.2|8782.8|8762.5|8776.4|8756.1|39
1755168600000|2025-08-14 10:50:00|8781.4|8756.4|8776.6|8761.6|8782.1|8761.6|8775.4|8756.2|43
1755168900000|2025-08-14 10:55:00|8776.4|8761.4|8781.9|8756.9|8782.3|8762.4|8776.4|8756.9|21
1755169200000|2025-08-14 11:00:00|8781.4|8756.4|8781.9|8756.9|8782.4|8757.4|8781.1|8756.1|48
1755169500000|2025-08-14 11:05:00|8782.1|8757.1|8782.3|8757.3|8782.5|8757.5|8781.5|8756.5|46
1755169800000|2025-08-14 11:10:00|8782.2|8757.2|8782.5|8757.5|8782.9|8757.9|8781.3|8756.3|33
1755170100000|2025-08-14 11:15:00|8782.4|8757.4|8783.1|8758.1|8783.7|8758.7|8781.9|8756.9|42
1755170400000|2025-08-14 11:20:00|8783.3|8758.3|8783.7|8758.7|8783.8|8758.8|8783.1|8758.1|42
1755170700000|2025-08-14 11:25:00|8778.8|8763.8|8778.6|8763.6|8778.8|8763.8|8778.6|8763.6|70
1755171000000|2025-08-14 11:30:00|8778|8763|8783.1|8758.1|8783.1|8763|8777.8|8758|5
1755171300000|2025-08-14 11:35:00|8778.8|8763.8|8779|8764|8779|8764|8778.5|8763.5|4
1755171600000|2025-08-14 11:40:00|8778.7|8763.7|8777.9|8762.9|8778.7|8763.7|8777.9|8762.9|5
1755171900000|2025-08-14 11:45:00|8777.8|8762.8|8777.7|8762.7|8778.4|8763.4|8777.7|8762.7|5
1755172200000|2025-08-14 11:50:00|8777.8|8762.8|8778.8|8763.8|8779|8764|8777.7|8762.7|58
1755172500000|2025-08-14 11:55:00|8778.9|8763.9|8778|8763|8779|8764|8777.9|8762.9|67
1755172800000|2025-08-14 12:00:00|8777.9|8762.9|8777.6|8762.6|8778.1|8763.1|8777.6|8762.6|30
1755173100000|2025-08-14 12:05:00|8777.8|8762.8|8778.2|8763.2|8778.4|8763.4|8777.6|8762.6|26
1755173400000|2025-08-14 12:10:00|8778.7|8763.7|8778.8|8763.8|8783.5|8763.9|8778.2|8758.5|34
1755173700000|2025-08-14 12:15:00|8778.9|8763.9|8779.7|8764.7|8780|8765|8778.2|8763.2|29
1755174000000|2025-08-14 12:20:00|8779.8|8764.8|8779.3|8764.3|8786|8765|8779.3|8759.3|25
1755174300000|2025-08-14 12:25:00|8779.6|8764.6|8784.8|8759.8|8785.3|8765.2|8779.5|8759.4|52
1755174600000|2025-08-14 12:30:00|8787|8762|8783.6|8768.6|8793.2|8770.4|8783|8762|350
1755174900000|2025-08-14 12:35:00|8783.5|8768.5|8782|8767|8788.2|8769.6|8782|8762.8|256
1755175200000|2025-08-14 12:40:00|8782.1|8767.1|8784.9|8759.9|8787.2|8768.1|8781.7|8759.3|191
1755175500000|2025-08-14 12:45:00|8785.2|8760.2|8786.8|8761.8|8786.9|8764.3|8779.1|8757.9|118
1755175800000|2025-08-14 12:50:00|8786.5|8761.5|8781|8766|8786.8|8767.2|8780.8|8761.3|123
1755176100000|2025-08-14 12:55:00|8780.9|8765.9|8788.2|8763.2|8788.4|8766.2|8780.8|8761.3|47
1755176400000|2025-08-14 13:00:00|8788.3|8763.3|8788.1|8763.1|8790.8|8765.8|8787.9|8762.9|99
1755176700000|2025-08-14 13:05:00|8788.2|8763.2|8788.2|8763.2|8788.7|8763.7|8787.8|8762.8|56
1755177000000|2025-08-14 13:10:00|8788|8763|8783.6|8768.6|8788.5|8768.6|8783|8762.8|28
1755177300000|2025-08-14 13:15:00|8783.5|8768.5|8782.1|8767.1|8783.5|8768.5|8781.7|8766.7|72
1755177600000|2025-08-14 13:20:00|8782.2|8767.2|8784.6|8769.6|8784.6|8769.6|8782.1|8767.1|82
1755177900000|2025-08-14 13:25:00|8789.7|8764.7|8789.3|8764.3|8790|8769.6|8784|8763|119
1755178200000|2025-08-14 13:30:00|8789.6|8764.6|8789.1|8764.1|8789.7|8764.7|8788.7|8763.7|138
1755178500000|2025-08-14 13:35:00|8789.2|8764.2|8786.5|8761.5|8789.3|8764.3|8786.5|8761.5|114
1755178800000|2025-08-14 13:40:00|8786.9|8761.9|8787.1|8762.1|8787.3|8762.3|8786.1|8761.1|59
1755179100000|2025-08-14 13:45:00|8786.8|8761.8|8782.9|8767.9|8786.8|8768.4|8781.7|8761.8|59
1755179400000|2025-08-14 13:50:00|8783|8768|8783.1|8768.1|8783.4|8768.4|8783|8768|35
1755179700000|2025-08-14 13:55:00|8782.8|8767.8|8782.6|8767.6|8783.5|8768.5|8782.6|8767.6|45
1755180000000|2025-08-14 14:00:00|8782.5|8767.5|8782.5|8767.5|8783.1|8768.1|8782.3|8767.3|23
1755180300000|2025-08-14 14:05:00|8782.7|8767.7|8783|8768|8783.3|8768.3|8782.4|8767.4|22
1755180600000|2025-08-14 14:10:00|8783.1|8768.1|8783.4|8768.4|8783.7|8768.7|8782.9|8767.9|43
1755180900000|2025-08-14 14:15:00|8783.3|8768.3|8782.9|8767.9|8783.3|8768.3|8782.6|8767.6|46
1755181200000|2025-08-14 14:20:00|8782.5|8767.5|8782.1|8767.1|8783|8768|8782|8767|14
1755181500000|2025-08-14 14:25:00|8782.2|8767.2|8781.3|8766.3|8782.7|8767.7|8780.5|8765.5|91
1755181800000|2025-08-14 14:30:00|8781.4|8766.4|8785.9|8760.9|8786|8766.4|8779.6|8759.9|68
1755182100000|2025-08-14 14:35:00|8785.8|8760.8|8786.3|8761.3|8786.4|8761.4|8785.1|8760.1|22
1755182400000|2025-08-14 14:40:00|8786.5|8761.5|8781|8766|8786.6|8766.5|8781|8761.1|19
1755182700000|2025-08-14 14:45:00|8780.9|8765.9|8780.6|8765.6|8780.9|8765.9|8780.1|8765.1|30
1755183000000|2025-08-14 14:50:00|8780.7|8765.7|8782.1|8767.1|8782.2|8767.2|8780.5|8765.5|57
1755183300000|2025-08-14 14:55:00|8782.3|8767.3|8781.9|8766.9|8783|8768|8781.8|8766.8|38
1755183600000|2025-08-14 15:00:00|8781.7|8766.7|8783.7|8768.7|8783.8|8768.8|8781.7|8766.7|53
1755183900000|2025-08-14 15:05:00|8783.6|8768.6|8784|8769|8785|8770|8783.6|8768.6|38
1755184200000|2025-08-14 15:10:00|8784.1|8769.1|8784.6|8769.6|8785|8770|8784|8769|21
1755184500000|2025-08-14 15:15:00|8784.5|8769.5|8784.6|8769.6|8784.6|8769.6|8783.3|8768.3|48
1755184800000|2025-08-14 15:20:00|8784.5|8769.5|8790|8765|8791.1|8770.1|8784.5|8764.3|27
1755185100000|2025-08-14 15:25:00|8789.7|8764.7|8790.3|8765.3|8790.6|8765.6|8789.5|8764.5|28
1755185400000|2025-08-14 15:30:00|8790|8765|8791|8766|8791|8766|8789.6|8764.6|46
1755185700000|2025-08-14 15:35:00|8791.3|8766.3|8792.3|8767.3|8793.5|8768.5|8791.3|8766.3|66
1755186000000|2025-08-14 15:40:00|8792.4|8767.4|8793|8768|8793.7|8768.7|8792.3|8767.3|36
1755186300000|2025-08-14 15:45:00|8792.9|8767.9|8791.6|8766.6|8794|8769|8791.5|8766.5|41
1755186600000|2025-08-14 15:50:00|8791.7|8766.7|8786.6|8771.6|8792.4|8771.7|8786.4|8766.7|45
1755186900000|2025-08-14 15:55:00|8786.7|8771.7|8789.9|8764.9|8790.2|8771.7|8785|8764.6|34
1755187200000|2025-08-14 16:00:00|8789.8|8764.8|8788.5|8763.5|8789.9|8764.9|8788.5|8763.5|47
1755187500000|2025-08-14 16:05:00|8788.2|8763.2|8785.5|8770.5|8789.8|8770.5|8784.5|8763.2|54
1755187800000|2025-08-14 16:10:00|8785.4|8770.4|8787.3|8772.3|8787.6|8772.6|8785.2|8770.2|50
1755188100000|2025-08-14 16:15:00|8787.2|8772.2|8787.4|8772.4|8788.5|8773.5|8787.2|8772.2|67
1755188400000|2025-08-14 16:20:00|8787.5|8772.5|8787.4|8772.4|8788.3|8773.3|8787.4|8772.4|32
1755188700000|2025-08-14 16:25:00|8787.5|8772.5|8786.6|8771.6|8787.5|8772.5|8786.6|8771.6|25
1755189000000|2025-08-14 16:30:00|8787|8772|8787.3|8772.3|8788|8773|8787|8772|17
1755189300000|2025-08-14 16:35:00|8787.2|8772.2|8785.9|8770.9|8787.2|8772.2|8785.6|8770.6|30
1755189600000|2025-08-14 16:40:00|8785.8|8770.8|8786|8771|8786.6|8771.6|8785.8|8770.8|35
1755189900000|2025-08-14 16:45:00|8786.1|8771.1|8786.2|8771.2|8786.7|8771.7|8786.1|8771.1|35
1755190200000|2025-08-14 16:50:00|8786.3|8771.3|8785.7|8770.7|8786.3|8771.3|8785.6|8770.6|12
1755190500000|2025-08-14 16:55:00|8785.8|8770.8|8786.6|8771.6|8787.5|8772.5|8785.8|8770.8|27
1755190800000|2025-08-14 17:00:00|8786.7|8771.7|8786.8|8771.8|8787.3|8772.3|8786.6|8771.6|23
1755191100000|2025-08-14 17:05:00|8786.7|8771.7|8786.2|8771.2|8787|8772|8785.6|8770.6|30
1755191400000|2025-08-14 17:10:00|8786|8771|8786.2|8771.2|8786.6|8771.6|8785.8|8770.8|21
1755191700000|2025-08-14 17:15:00|8785.8|8770.8|8786.4|8771.4|8786.6|8771.6|8785.6|8770.6|11
1755192000000|2025-08-14 17:20:00|8786.3|8771.3|8785.6|8770.6|8786.3|8771.3|8785.6|8770.6|18
1755192300000|2025-08-14 17:25:00|8785.8|8770.8|8785.8|8770.8|8785.8|8770.8|8785.6|8770.6|12
1755192600000|2025-08-14 17:30:00|8786.5|8771.5|8786.8|8771.8|8788.4|8773.4|8786.5|8771.5|38
1755192900000|2025-08-14 17:35:00|8786.9|8771.9|8787.2|8772.2|8788.2|8773.2|8786.9|8771.9|28
1755193200000|2025-08-14 17:40:00|8787.1|8772.1|8786.3|8771.3|8787.2|8772.2|8786.2|8771.2|16
1755193500000|2025-08-14 17:45:00|8786.4|8771.4|8785.6|8770.6|8786.4|8771.4|8785.6|8770.6|33
1755193800000|2025-08-14 17:50:00|8785.7|8770.7|8785.6|8770.6|8785.9|8770.9|8785.6|8770.6|15
1755194100000|2025-08-14 17:55:00|8785.7|8770.7|8785.9|8770.9|8785.9|8770.9|8785.5|8770.5|21
1755194400000|2025-08-14 18:00:00|8786|8771|8786.4|8771.4|8786.4|8771.4|8785.8|8770.8|7
1755194700000|2025-08-14 18:05:00|8786.6|8771.6|8787|8772|8787.4|8772.4|8786.6|8771.6|26
1755195000000|2025-08-14 18:10:00|8786.9|8771.9|8786.7|8771.7|8786.9|8771.9|8786.7|8771.7|10
1755195300000|2025-08-14 18:15:00|8786.8|8771.8|8785.9|8770.9|8786.8|8771.8|8785.9|8770.9|12
1755195600000|2025-08-14 18:20:00|8786|8771|8785.8|8770.8|8786|8771|8785.6|8770.6|18
1755195900000|2025-08-14 18:25:00|8785.7|8770.7|8785.6|8770.6|8785.7|8770.7|8785.6|8770.6|4
1755196200000|2025-08-14 18:30:00|8785.5|8770.5|8785.5|8770.5|8785.5|8770.5|8785.5|8770.5|1
1755196500000|2025-08-14 18:35:00|8785.6|8770.6|8785.4|8770.4|8785.6|8770.6|8785.4|8770.4|3
1755197100000|2025-08-14 18:45:00|8785.5|8770.5|8788.7|8763.7|8789.2|8770.6|8784.1|8763.7|19
1755197400000|2025-08-14 18:50:00|8788.6|8763.6|8788.6|8763.6|8788.6|8763.6|8788.5|8763.5|5
1755197700000|2025-08-14 18:55:00|8788.7|8763.7|8788.5|8763.5|8788.7|8763.7|8788.5|8763.5|5
1755198000000|2025-08-14 19:00:00|8788.6|8763.6|8787.9|8762.9|8788.6|8763.6|8787.8|8762.8|25
1755198300000|2025-08-14 19:05:00|8787.8|8762.8|8787.7|8762.7|8787.9|8762.9|8787.5|8762.5|16
1755198600000|2025-08-14 19:10:00|8787.6|8762.6|8789|8764|8789|8764|8786.8|8761.8|27
1755198900000|2025-08-14 19:15:00|8789.3|8764.3|8789.2|8764.2|8789.5|8764.5|8789.2|8764.2|7
1755199200000|2025-08-14 19:20:00|8789.4|8764.4|8789.4|8764.4|8789.4|8764.4|8789.4|8764.4|1
1755199500000|2025-08-14 19:25:00|8789.2|8764.2|8789.4|8764.4|8789.4|8764.4|8789|8764|5
1755199800000|2025-08-14 19:30:00|8789.5|8764.5|8790|8765|8791|8766|8789.4|8764.4|20
1755200100000|2025-08-14 19:35:00|8790.1|8765.1|8789.2|8764.2|8790.2|8765.2|8789.2|8764.2|18
1755200400000|2025-08-14 19:40:00|8789.4|8764.4|8789.4|8764.4|8789.4|8764.4|8789.2|8764.2|3
1755200700000|2025-08-14 19:45:00|8789.6|8764.6|8789.4|8764.4|8789.6|8764.6|8789.1|8764.1|3
1755201000000|2025-08-14 19:50:00|8789.5|8764.5|8791|8766|8791.6|8766.6|8789.4|8764.4|23
1755201300000|2025-08-14 19:55:00|8791.2|8766.2|8792.8|8767.8|8792.8|8767.8|8791|8766|20
1755133200000|2025-08-14 01:00:00|8772.8|8747.8|8771.2|8746.2|8772.8|8747.8|8770.6|8745.6|40
1755133500000|2025-08-14 01:05:00|8771.4|8746.4|8771.4|8746.4|8772|8747|8770.4|8745.4|49
1755133800000|2025-08-14 01:10:00|8771.2|8746.2|8771|8746|8771.4|8746.4|8771|8746|8
1755134100000|2025-08-14 01:15:00|8771.4|8746.4|8771.6|8746.6|8772.1|8747.1|8771|8746|7
1755134700000|2025-08-14 01:25:00|8771.8|8746.8|8771.9|8746.9|8772.3|8747.3|8771.6|8746.6|4
1755135000000|2025-08-14 01:30:00|8772|8747|8772|8747|8772|8747|8772|8747|1
1755135300000|2025-08-14 01:35:00|8773|8748|8765|8750|8773|8750|8765|8745|35
1755135900000|2025-08-14 01:45:00|8765.4|8750.4|8770.9|8745.9|8772.1|8750.4|8765.4|8745|30
1755136200000|2025-08-14 01:50:00|8770.3|8745.3|8768.4|8743.4|8770.3|8745.3|8767.5|8742.5|23
1755136500000|2025-08-14 01:55:00|8768.3|8743.3|8769|8744|8769|8744|8768.2|8743.2|6
1755136800000|2025-08-14 02:00:00|8769.6|8744.6|8771.6|8746.6|8772.3|8747.3|8769|8744|44
1755137100000|2025-08-14 02:05:00|8770.5|8745.5|8770|8745|8771|8746|8770|8745|6
1755137700000|2025-08-14 02:15:00|8770.1|8745.1|8771.3|8746.3|8772.5|8747.5|8769.2|8744.2|78
1755138000000|2025-08-14 02:20:00|8771.4|8746.4|8772.7|8747.7|8772.7|8747.7|8770.6|8745.6|25
1755138300000|2025-08-14 02:25:00|8771.7|8746.7|8773.8|8748.8|8773.8|8748.8|8771.7|8746.7|14
1755139200000|2025-08-14 02:40:00|8773|8748|8772.5|8747.5|8773|8748|8771.5|8746.5|23
1755139500000|2025-08-14 02:45:00|8772.6|8747.6|8771.5|8746.5|8773.8|8748.8|8771.5|8746.5|9
1755139800000|2025-08-14 02:50:00|8771.6|8746.6|8772.4|8747.4|8772.4|8747.4|8771.6|8746.6|5
1755140100000|2025-08-14 02:55:00|8772|8747|8772|8747|8772.3|8747.3|8772|8747|3
1755140400000|2025-08-14 03:00:00|8771.5|8746.5|8764.8|8749.8|8771.5|8749.8|8764.5|8744.5|37
1755140700000|2025-08-14 03:05:00|8764.7|8749.7|8769|8744|8771.4|8749.7|8764.6|8744|40
1755141000000|2025-08-14 03:10:00|8769.2|8744.2|8769.1|8744.1|8770.6|8745.6|8769|8744|28
1755141300000|2025-08-14 03:15:00|8769|8744|8769.8|8744.8|8770|8745|8769|8744|11
1755141600000|2025-08-14 03:20:00|8771|8746|8771.7|8746.7|8772|8747|8771|8746|22
1755141900000|2025-08-14 03:25:00|8771.9|8746.9|8766.5|8751.5|8772|8751.7|8766.5|8746.2|33
1755142200000|2025-08-14 03:30:00|8766.2|8751.2|8767.4|8752.4|8772.5|8753.8|8766|8747.3|79
1755142500000|2025-08-14 03:35:00|8767.3|8752.3|8762.4|8747.4|8767.3|8752.3|8762.4|8747.4|89
1755142800000|2025-08-14 03:40:00|8762.6|8747.6|8761.1|8746.1|8767|8747.7|8761|8741.1|61
1755143100000|2025-08-14 03:45:00|8761|8746|8759.9|8744.9|8761|8746|8759.3|8744.3|77
1755143400000|2025-08-14 03:50:00|8759.5|8744.5|8761.7|8746.7|8761.7|8746.7|8759.3|8744.3|28
1755143700000|2025-08-14 03:55:00|8761.8|8746.8|8762.9|8747.9|8763.1|8748.1|8761.8|8746.8|45
1755144000000|2025-08-14 04:00:00|8762.7|8747.7|8764.1|8749.1|8764.4|8749.4|8762.5|8747.5|56
1755144300000|2025-08-14 04:05:00|8763.9|8748.9|8764.3|8749.3|8768.8|8751|8763.7|8743.8|44
1755144600000|2025-08-14 04:10:00|8769.3|8744.3|8764|8749|8769.3|8749.6|8762|8744.3|70
1755144900000|2025-08-14 04:15:00|8763.9|8748.9|8762|8747|8764|8749|8761.7|8746.7|47
1755145200000|2025-08-14 04:20:00|8762.1|8747.1|8762.5|8747.5|8762.6|8747.6|8761.7|8746.7|27
1755145500000|2025-08-14 04:25:00|8762.6|8747.6|8763|8748|8764|8749|8762.4|8747.4|32
1755145800000|2025-08-14 04:30:00|8763.5|8748.5|8763.2|8748.2|8763.7|8748.7|8763|8748|10
1755146100000|2025-08-14 04:35:00|8763.1|8748.1|8762.4|8747.4|8763.4|8748.4|8762.4|8747.4|25
1755146400000|2025-08-14 04:40:00|8762.5|8747.5|8761.7|8746.7|8762.5|8747.5|8761.6|8746.6|25
1755146700000|2025-08-14 04:45:00|8761.8|8746.8|8762.7|8747.7|8763|8748|8761.6|8746.6|31
1755147000000|2025-08-14 04:50:00|8762.5|8747.5|8762.9|8747.9|8763.2|8748.2|8761.9|8746.9|23
1755147300000|2025-08-14 04:55:00|8762.6|8747.6|8763|8748|8763.4|8748.4|8762.6|8747.6|13
1755147600000|2025-08-14 05:00:00|8763.1|8748.1|8765.6|8750.6|8766|8751|8763|8748|39
1755147900000|2025-08-14 05:05:00|8765.3|8750.3|8765.5|8750.5|8765.6|8750.6|8764.6|8749.6|23
1755148200000|2025-08-14 05:10:00|8765.6|8750.6|8764.9|8749.9|8765.7|8750.7|8764.5|8749.5|32
1755148500000|2025-08-14 05:15:00|8764.8|8749.8|8764.3|8749.3|8768.7|8750.6|8763.4|8743.1|43
1755148800000|2025-08-14 05:20:00|8764.4|8749.4|8766.7|8751.7|8766.9|8751.9|8764.4|8749.4|39
1755149100000|2025-08-14 05:25:00|8766.9|8751.9|8766.9|8751.9|8767.5|8752.5|8766.7|8751.7|27
1755149400000|2025-08-14 05:30:00|8766.7|8751.7|8766.2|8751.2|8767|8752|8766.1|8751.1|28
1755149700000|2025-08-14 05:35:00|8766.1|8751.1|8766.9|8751.9|8767.1|8752.1|8766.1|8751.1|17
1755150000000|2025-08-14 05:40:00|8767|8752|8767.9|8752.9|8767.9|8752.9|8766.9|8751.9|39
1755150300000|2025-08-14 05:45:00|8768.5|8753.5|8768.3|8753.3|8768.7|8753.7|8767.7|8752.7|32
1755150600000|2025-08-14 05:50:00|8768.1|8753.1|8768.6|8753.6|8768.7|8753.7|8767.9|8752.9|17
1755150900000|2025-08-14 05:55:00|8768.7|8753.7|8767|8752|8768.7|8753.7|8766.7|8751.7|19
1755151200000|2025-08-14 06:00:00|8767.1|8752.1|8768.5|8753.5|8768.6|8753.6|8765.9|8750.9|45
1755151500000|2025-08-14 06:05:00|8768.6|8753.6|8767.3|8752.3|8769.3|8754.3|8767.1|8752.1|55
1755151800000|2025-08-14 06:10:00|8767.4|8752.4|8766.1|8751.1|8768|8753|8765.3|8750.3|64
1755152100000|2025-08-14 06:15:00|8766.3|8751.3|8768.4|8753.4|8768.5|8753.5|8766.3|8751.3|30
1755152400000|2025-08-14 06:20:00|8768.5|8753.5|8768|8753|8769|8754|8767.1|8752.1|55
1755152700000|2025-08-14 06:25:00|8767.8|8752.8|8773|8748|8773|8753.3|8766.9|8747.9|44
1755153000000|2025-08-14 06:30:00|8772.9|8747.9|8771.1|8756.1|8772.9|8756.2|8767.5|8747.1|70
1755153300000|2025-08-14 06:35:00|8770.9|8755.9|8770.9|8755.9|8771.4|8756.4|8768.8|8753.8|56
1755153600000|2025-08-14 06:40:00|8770.7|8755.7|8770.7|8755.7|8770.8|8755.8|8769.6|8754.6|50
1755153900000|2025-08-14 06:45:00|8770.6|8755.6|8770.5|8755.5|8771.3|8756.3|8769.3|8754.3|39
1755154200000|2025-08-14 06:50:00|8770.9|8755.9|8768|8753|8771.1|8756.1|8766.7|8751.7|58
1755154500000|2025-08-14 06:55:00|8768.1|8753.1|8770.1|8755.1|8770.1|8755.1|8768|8753|67
1755154800000|2025-08-14 07:00:00|8769.8|8754.8|8768.9|8753.9|8769.8|8754.8|8768.1|8753.1|58
1755155100000|2025-08-14 07:05:00|8769|8754|8775.8|8750.8|8776.3|8757.8|8768.5|8750.8|105
1755155400000|2025-08-14 07:10:00|8775.7|8750.7|8769.5|8754.5|8775.7|8756.7|8769.1|8750.7|71
1755155700000|2025-08-14 07:15:00|8769.8|8754.8|8778.7|8753.7|8778.8|8758.9|8769.1|8753.6|131
1755156000000|2025-08-14 07:20:00|8778.9|8753.9|8776.6|8761.6|8779.8|8761.6|8774.3|8753.9|60
1755156300000|2025-08-14 07:25:00|8776.7|8761.7|8775|8760|8776.7|8761.7|8774.7|8759.7|64
1755156600000|2025-08-14 07:30:00|8775.1|8760.1|8774.5|8759.5|8776.3|8761.3|8773.8|8758.8|103
1755156900000|2025-08-14 07:35:00|8774.9|8759.9|8772.4|8757.4|8775.8|8760.8|8772.4|8757.4|76
1755157200000|2025-08-14 07:40:00|8772.3|8757.3|8774.9|8759.9|8774.9|8759.9|8772.3|8757.3|79
1755157500000|2025-08-14 07:45:00|8775|8760|8774.2|8759.2|8779.7|8760.4|8772.9|8753.8|93
1755157800000|2025-08-14 07:50:00|8774.3|8759.3|8777.3|8762.3|8781.3|8762.6|8774.3|8755.9|96
1755158100000|2025-08-14 07:55:00|8777.1|8762.1|8779.1|8764.1|8780.1|8765.1|8777|8762|66
1755158400000|2025-08-14 08:00:00|8779.2|8764.2|8779.4|8764.4|8784.5|8767.7|8779|8759.2|98
1755158700000|2025-08-14 08:05:00|8779.2|8764.2|8781.5|8766.5|8781.7|8766.7|8779|8764|65
1755159000000|2025-08-14 08:10:00|8781.7|8766.7|8781.3|8766.3|8781.7|8766.7|8781|8766|48
1755159300000|2025-08-14 08:15:00|8781.2|8766.2|8781.2|8766.2|8781.6|8766.6|8780.2|8765.2|39
1755159600000|2025-08-14 08:20:00|8781.8|8766.8|8782.1|8767.1|8783.2|8768.2|8781.8|8766.8|55
1755159900000|2025-08-14 08:25:00|8782.2|8767.2|8781.5|8766.5|8782.2|8767.2|8780.9|8765.9|30
1755160200000|2025-08-14 08:30:00|8781.4|8766.4|8782|8767|8782.2|8767.2|8781.4|8766.4|13
1755160500000|2025-08-14 08:35:00|8781.9|8766.9|8783.2|8768.2|8783.4|8768.4|8781.9|8766.9|44
1755160800000|2025-08-14 08:40:00|8783.3|8768.3|8784.7|8769.7|8784.7|8769.7|8782.9|8767.9|46
1755161100000|2025-08-14 08:45:00|8784.6|8769.6|8784.9|8769.9|8785.2|8770.2|8783.9|8768.9|49
1755161400000|2025-08-14 08:50:00|8784.8|8769.8|8784.9|8769.9|8785|8770|8784.6|8769.6|8
1755161700000|2025-08-14 08:55:00|8785.5|8770.5|8788.5|8773.5|8788.6|8773.6|8785.5|8770.5|60
1755162000000|2025-08-14 09:00:00|8788.4|8773.4|8779.1|8754.1|8789|8774|8769.7|8744.7|218
1755162300000|2025-08-14 09:05:00|8779.4|8754.4|8778.5|8763.5|8786.9|8765.7|8776.6|8754.4|193
1755162600000|2025-08-14 09:10:00|8778.4|8763.4|8777.8|8762.8|8783.4|8764|8777.6|8757.8|76
1755162900000|2025-08-14 09:15:00|8778|8763|8781.4|8756.4|8783.4|8764|8776.8|8756.4|79
1755163200000|2025-08-14 09:20:00|8781.3|8756.3|8773.6|8758.6|8781.4|8762.3|8773.5|8754.2|116
1755163500000|2025-08-14 09:25:00|8773.4|8758.4|8780.8|8755.8|8781.2|8759|8772|8752|119
1755163800000|2025-08-14 09:30:00|8781|8756|8782|8757|8782.3|8757.3|8779.3|8754.3|121
1755164100000|2025-08-14 09:35:00|8782.1|8757.1|8783.8|8758.8|8783.8|8758.8|8781.9|8756.9|94
1755164400000|2025-08-14 09:40:00|8783.7|8758.7|8783.8|8758.8|8784.6|8759.6|8782.7|8757.7|88
1755164700000|2025-08-14 09:45:00|8784|8759|8777.2|8762.2|8784.6|8764.3|8777.2|8758.7|107
1755165000000|2025-08-14 09:50:00|8777.4|8762.4|8777.2|8762.2|8778.2|8763.2|8776.6|8761.6|66
1755165300000|2025-08-14 09:55:00|8777.7|8762.7|8776.5|8761.5|8778.8|8763.8|8776.5|8761.5|77
1755165600000|2025-08-14 10:00:00|8776.7|8761.7|8777.8|8762.8|8782|8762.8|8776.6|8754.7|39
1755165900000|2025-08-14 10:05:00|8777.7|8762.7|8776.2|8761.2|8782.8|8762.9|8776.2|8757|78
1755166200000|2025-08-14 10:10:00|8776.4|8761.4|8775.2|8760.2|8781.7|8762.2|8774.7|8756.7|42
1755166500000|2025-08-14 10:15:00|8775.4|8760.4|8775.7|8760.7|8780|8761.8|8774.8|8754.8|81
1755166800000|2025-08-14 10:20:00|8775.8|8760.8|8780.5|8755.5|8780.6|8760.8|8775|8755.3|31
1755167100000|2025-08-14 10:25:00|8780.4|8755.4|8775.9|8760.9|8780.6|8760.9|8774.7|8755.2|53
1755167400000|2025-08-14 10:30:00|8776|8761|8775.8|8760.8|8776|8761|8775.4|8760.4|26
1755167700000|2025-08-14 10:35:00|8775.9|8760.9|8775.3|8760.3|8780.2|8761.2|8775|8755.2|39
1755168000000|2025-08-14 10:40:00|8775.2|8760.2|8777.3|8762.3|8781.2|8762.5|8775.2|8756|44
1755168300000|2025-08-14 10:45:00|8777.2|8762.2|8781.2|8756.2|8782.8|8762.5|8776.4|8756.1|39
1755168600000|2025-08-14 10:50:00|8781.4|8756.4|8776.6|8761.6|8782.1|8761.6|8775.4|8756.2|43
1755168900000|2025-08-14 10:55:00|8776.4|8761.4|8781.9|8756.9|8782.3|8762.4|8776.4|8756.9|21
1755169200000|2025-08-14 11:00:00|8781.4|8756.4|8781.9|8756.9|8782.4|8757.4|8781.1|8756.1|48
1755169500000|2025-08-14 11:05:00|8782.1|8757.1|8782.3|8757.3|8782.5|8757.5|8781.5|8756.5|46
1755169800000|2025-08-14 11:10:00|8782.2|8757.2|8782.5|8757.5|8782.9|8757.9|8781.3|8756.3|33
1755170100000|2025-08-14 11:15:00|8782.4|8757.4|8783.1|8758.1|8783.7|8758.7|8781.9|8756.9|42
1755170400000|2025-08-14 11:20:00|8783.3|8758.3|8783.7|8758.7|8783.8|8758.8|8783.1|8758.1|42
1755170700000|2025-08-14 11:25:00|8778.8|8763.8|8778.6|8763.6|8778.8|8763.8|8778.6|8763.6|70
1755171000000|2025-08-14 11:30:00|8778|8763|8783.1|8758.1|8783.1|8763|8777.8|8758|5
1755171300000|2025-08-14 11:35:00|8778.8|8763.8|8779|8764|8779|8764|8778.5|8763.5|4
1755171600000|2025-08-14 11:40:00|8778.7|8763.7|8777.9|8762.9|8778.7|8763.7|8777.9|8762.9|5
1755171900000|2025-08-14 11:45:00|8777.8|8762.8|8777.7|8762.7|8778.4|8763.4|8777.7|8762.7|5
1755172200000|2025-08-14 11:50:00|8777.8|8762.8|8778.8|8763.8|8779|8764|8777.7|8762.7|58
1755172500000|2025-08-14 11:55:00|8778.9|8763.9|8778|8763|8779|8764|8777.9|8762.9|67
1755172800000|2025-08-14 12:00:00|8777.9|8762.9|8777.6|8762.6|8778.1|8763.1|8777.6|8762.6|30
1755173100000|2025-08-14 12:05:00|8777.8|8762.8|8778.2|8763.2|8778.4|8763.4|8777.6|8762.6|26
1755173400000|2025-08-14 12:10:00|8778.7|8763.7|8778.8|8763.8|8783.5|8763.9|8778.2|8758.5|34
1755173700000|2025-08-14 12:15:00|8778.9|8763.9|8779.7|8764.7|8780|8765|8778.2|8763.2|29
1755174000000|2025-08-14 12:20:00|8779.8|8764.8|8779.3|8764.3|8786|8765|8779.3|8759.3|25
1755174300000|2025-08-14 12:25:00|8779.6|8764.6|8784.8|8759.8|8785.3|8765.2|8779.5|8759.4|52
1755174600000|2025-08-14 12:30:00|8787|8762|8783.6|8768.6|8793.2|8770.4|8783|8762|350
1755174900000|2025-08-14 12:35:00|8783.5|8768.5|8782|8767|8788.2|8769.6|8782|8762.8|256
1755175200000|2025-08-14 12:40:00|8782.1|8767.1|8784.9|8759.9|8787.2|8768.1|8781.7|8759.3|191
1755175500000|2025-08-14 12:45:00|8785.2|8760.2|8786.8|8761.8|8786.9|8764.3|8779.1|8757.9|118
1755175800000|2025-08-14 12:50:00|8786.5|8761.5|8781|8766|8786.8|8767.2|8780.8|8761.3|123
1755176100000|2025-08-14 12:55:00|8780.9|8765.9|8788.2|8763.2|8788.4|8766.2|8780.8|8761.3|47
1755176400000|2025-08-14 13:00:00|8788.3|8763.3|8788.1|8763.1|8790.8|8765.8|8787.9|8762.9|99
1755176700000|2025-08-14 13:05:00|8788.2|8763.2|8788.2|8763.2|8788.7|8763.7|8787.8|8762.8|56
1755177000000|2025-08-14 13:10:00|8788|8763|8783.6|8768.6|8788.5|8768.6|8783|8762.8|28
1755177300000|2025-08-14 13:15:00|8783.5|8768.5|8782.1|8767.1|8783.5|8768.5|8781.7|8766.7|72
1755177600000|2025-08-14 13:20:00|8782.2|8767.2|8784.6|8769.6|8784.6|8769.6|8782.1|8767.1|82
1755177900000|2025-08-14 13:25:00|8789.7|8764.7|8789.3|8764.3|8790|8769.6|8784|8763|119
1755178200000|2025-08-14 13:30:00|8789.6|8764.6|8789.1|8764.1|8789.7|8764.7|8788.7|8763.7|138
1755178500000|2025-08-14 13:35:00|8789.2|8764.2|8786.5|8761.5|8789.3|8764.3|8786.5|8761.5|114
1755178800000|2025-08-14 13:40:00|8786.9|8761.9|8787.1|8762.1|8787.3|8762.3|8786.1|8761.1|59
1755179100000|2025-08-14 13:45:00|8786.8|8761.8|8782.9|8767.9|8786.8|8768.4|8781.7|8761.8|59
1755179400000|2025-08-14 13:50:00|8783|8768|8783.1|8768.1|8783.4|8768.4|8783|8768|35
1755179700000|2025-08-14 13:55:00|8782.8|8767.8|8782.6|8767.6|8783.5|8768.5|8782.6|8767.6|45
1755180000000|2025-08-14 14:00:00|8782.5|8767.5|8782.5|8767.5|8783.1|8768.1|8782.3|8767.3|23
1755180300000|2025-08-14 14:05:00|8782.7|8767.7|8783|8768|8783.3|8768.3|8782.4|8767.4|22
1755180600000|2025-08-14 14:10:00|8783.1|8768.1|8783.4|8768.4|8783.7|8768.7|8782.9|8767.9|43
1755180900000|2025-08-14 14:15:00|8783.3|8768.3|8782.9|8767.9|8783.3|8768.3|8782.6|8767.6|46
1755181200000|2025-08-14 14:20:00|8782.5|8767.5|8782.1|8767.1|8783|8768|8782|8767|14
1755181500000|2025-08-14 14:25:00|8782.2|8767.2|8781.3|8766.3|8782.7|8767.7|8780.5|8765.5|91
1755181800000|2025-08-14 14:30:00|8781.4|8766.4|8785.9|8760.9|8786|8766.4|8779.6|8759.9|68
1755182100000|2025-08-14 14:35:00|8785.8|8760.8|8786.3|8761.3|8786.4|8761.4|8785.1|8760.1|22
1755182400000|2025-08-14 14:40:00|8786.5|8761.5|8781|8766|8786.6|8766.5|8781|8761.1|19
1755182700000|2025-08-14 14:45:00|8780.9|8765.9|8780.6|8765.6|8780.9|8765.9|8780.1|8765.1|30
1755183000000|2025-08-14 14:50:00|8780.7|8765.7|8782.1|8767.1|8782.2|8767.2|8780.5|8765.5|57
1755183300000|2025-08-14 14:55:00|8782.3|8767.3|8781.9|8766.9|8783|8768|8781.8|8766.8|38
1755183600000|2025-08-14 15:00:00|8781.7|8766.7|8783.7|8768.7|8783.8|8768.8|8781.7|8766.7|53
1755183900000|2025-08-14 15:05:00|8783.6|8768.6|8784|8769|8785|8770|8783.6|8768.6|38
1755184200000|2025-08-14 15:10:00|8784.1|8769.1|8784.6|8769.6|8785|8770|8784|8769|21
1755184500000|2025-08-14 15:15:00|8784.5|8769.5|8784.6|8769.6|8784.6|8769.6|8783.3|8768.3|48
1755184800000|2025-08-14 15:20:00|8784.5|8769.5|8790|8765|8791.1|8770.1|8784.5|8764.3|27
1755185100000|2025-08-14 15:25:00|8789.7|8764.7|8790.3|8765.3|8790.6|8765.6|8789.5|8764.5|28
1755185400000|2025-08-14 15:30:00|8790|8765|8791|8766|8791|8766|8789.6|8764.6|46
1755185700000|2025-08-14 15:35:00|8791.3|8766.3|8792.3|8767.3|8793.5|8768.5|8791.3|8766.3|66
1755186000000|2025-08-14 15:40:00|8792.4|8767.4|8793|8768|8793.7|8768.7|8792.3|8767.3|36
1755186300000|2025-08-14 15:45:00|8792.9|8767.9|8791.6|8766.6|8794|8769|8791.5|8766.5|41
1755186600000|2025-08-14 15:50:00|8791.7|8766.7|8786.6|8771.6|8792.4|8771.7|8786.4|8766.7|45
1755186900000|2025-08-14 15:55:00|8786.7|8771.7|8789.9|8764.9|8790.2|8771.7|8785|8764.6|34
1755187200000|2025-08-14 16:00:00|8789.8|8764.8|8788.5|8763.5|8789.9|8764.9|8788.5|8763.5|47
1755187500000|2025-08-14 16:05:00|8788.2|8763.2|8785.5|8770.5|8789.8|8770.5|8784.5|8763.2|54
1755187800000|2025-08-14 16:10:00|8785.4|8770.4|8787.3|8772.3|8787.6|8772.6|8785.2|8770.2|50
1755188100000|2025-08-14 16:15:00|8787.2|8772.2|8787.4|8772.4|8788.5|8773.5|8787.2|8772.2|67
1755188400000|2025-08-14 16:20:00|8787.5|8772.5|8787.4|8772.4|8788.3|8773.3|8787.4|8772.4|32
1755188700000|2025-08-14 16:25:00|8787.5|8772.5|8786.6|8771.6|8787.5|8772.5|8786.6|8771.6|25
1755189000000|2025-08-14 16:30:00|8787|8772|8787.3|8772.3|8788|8773|8787|8772|17
1755189300000|2025-08-14 16:35:00|8787.2|8772.2|8785.9|8770.9|8787.2|8772.2|8785.6|8770.6|30
1755189600000|2025-08-14 16:40:00|8785.8|8770.8|8786|8771|8786.6|8771.6|8785.8|8770.8|35
1755189900000|2025-08-14 16:45:00|8786.1|8771.1|8786.2|8771.2|8786.7|8771.7|8786.1|8771.1|35
1755190200000|2025-08-14 16:50:00|8786.3|8771.3|8785.7|8770.7|8786.3|8771.3|8785.6|8770.6|12
1755190500000|2025-08-14 16:55:00|8785.8|8770.8|8786.6|8771.6|8787.5|8772.5|8785.8|8770.8|27
1755190800000|2025-08-14 17:00:00|8786.7|8771.7|8786.8|8771.8|8787.3|8772.3|8786.6|8771.6|23
1755191100000|2025-08-14 17:05:00|8786.7|8771.7|8786.2|8771.2|8787|8772|8785.6|8770.6|30
1755191400000|2025-08-14 17:10:00|8786|8771|8786.2|8771.2|8786.6|8771.6|8785.8|8770.8|21
1755191700000|2025-08-14 17:15:00|8785.8|8770.8|8786.4|8771.4|8786.6|8771.6|8785.6|8770.6|11
1755192000000|2025-08-14 17:20:00|8786.3|8771.3|8785.6|8770.6|8786.3|8771.3|8785.6|8770.6|18
1755192300000|2025-08-14 17:25:00|8785.8|8770.8|8785.8|8770.8|8785.8|8770.8|8785.6|8770.6|12
1755192600000|2025-08-14 17:30:00|8786.5|8771.5|8786.8|8771.8|8788.4|8773.4|8786.5|8771.5|38
1755192900000|2025-08-14 17:35:00|8786.9|8771.9|8787.2|8772.2|8788.2|8773.2|8786.9|8771.9|28
1755193200000|2025-08-14 17:40:00|8787.1|8772.1|8786.3|8771.3|8787.2|8772.2|8786.2|8771.2|16
1755193500000|2025-08-14 17:45:00|8786.4|8771.4|8785.6|8770.6|8786.4|8771.4|8785.6|8770.6|33
1755193800000|2025-08-14 17:50:00|8785.7|8770.7|8785.6|8770.6|8785.9|8770.9|8785.6|8770.6|15
1755194100000|2025-08-14 17:55:00|8785.7|8770.7|8785.9|8770.9|8785.9|8770.9|8785.5|8770.5|21
1755194400000|2025-08-14 18:00:00|8786|8771|8786.4|8771.4|8786.4|8771.4|8785.8|8770.8|7
1755194700000|2025-08-14 18:05:00|8786.6|8771.6|8787|8772|8787.4|8772.4|8786.6|8771.6|26
1755195000000|2025-08-14 18:10:00|8786.9|8771.9|8786.7|8771.7|8786.9|8771.9|8786.7|8771.7|10
1755195300000|2025-08-14 18:15:00|8786.8|8771.8|8785.9|8770.9|8786.8|8771.8|8785.9|8770.9|12
1755195600000|2025-08-14 18:20:00|8786|8771|8785.8|8770.8|8786|8771|8785.6|8770.6|18
1755195900000|2025-08-14 18:25:00|8785.7|8770.7|8785.6|8770.6|8785.7|8770.7|8785.6|8770.6|4
1755196200000|2025-08-14 18:30:00|8785.5|8770.5|8785.5|8770.5|8785.5|8770.5|8785.5|8770.5|1
1755196500000|2025-08-14 18:35:00|8785.6|8770.6|8785.4|8770.4|8785.6|8770.6|8785.4|8770.4|3
1755197100000|2025-08-14 18:45:00|8785.5|8770.5|8788.7|8763.7|8789.2|8770.6|8784.1|8763.7|19
1755197400000|2025-08-14 18:50:00|8788.6|8763.6|8788.6|8763.6|8788.6|8763.6|8788.5|8763.5|5
1755197700000|2025-08-14 18:55:00|8788.7|8763.7|8788.5|8763.5|8788.7|8763.7|8788.5|8763.5|5
1755198000000|2025-08-14 19:00:00|8788.6|8763.6|8787.9|8762.9|8788.6|8763.6|8787.8|8762.8|25
1755198300000|2025-08-14 19:05:00|8787.8|8762.8|8787.7|8762.7|8787.9|8762.9|8787.5|8762.5|16
1755198600000|2025-08-14 19:10:00|8787.6|8762.6|8789|8764|8789|8764|8786.8|8761.8|27
1755198900000|2025-08-14 19:15:00|8789.3|8764.3|8789.2|8764.2|8789.5|8764.5|8789.2|8764.2|7
1755199200000|2025-08-14 19:20:00|8789.4|8764.4|8789.4|8764.4|8789.4|8764.4|8789.4|8764.4|1
1755199500000|2025-08-14 19:25:00|8789.2|8764.2|8789.4|8764.4|8789.4|8764.4|8789|8764|5
1755199800000|2025-08-14 19:30:00|8789.5|8764.5|8790|8765|8791|8766|8789.4|8764.4|20
1755200100000|2025-08-14 19:35:00|8790.1|8765.1|8789.2|8764.2|8790.2|8765.2|8789.2|8764.2|18
1755200400000|2025-08-14 19:40:00|8789.4|8764.4|8789.4|8764.4|8789.4|8764.4|8789.2|8764.2|3
1755200700000|2025-08-14 19:45:00|8789.6|8764.6|8789.4|8764.4|8789.6|8764.6|8789.1|8764.1|3
1755201000000|2025-08-14 19:50:00|8789.5|8764.5|8791|8766|8791.6|8766.6|8789.4|8764.4|23
1755201300000|2025-08-14 19:55:00|8791.2|8766.2|8792.8|8767.8|8792.8|8767.8|8791|8766|20
1755219600000|2025-08-15 01:00:00|8794.3|8765.4|8792.2|8767.2|8794.3|8768.4|8792.2|8765.4|14
1755219900000|2025-08-15 01:05:00|8793.3|8768.3|8799.9|8774.9|8799.9|8774.9|8793.3|8768.3|114
1755220200000|2025-08-15 01:10:00|8799.1|8774.1|8796.2|8771.2|8800.2|8775.2|8790.7|8764|120
1755220500000|2025-08-15 01:15:00|8796|8771|8797.8|8772.8|8798|8773|8796|8771|53
1755220800000|2025-08-15 01:20:00|8797.2|8772.2|8799.9|8770.9|8800.1|8774.8|8793.8|8764.8|94
1755221100000|2025-08-15 01:25:00|8800.1|8771.1|8799.4|8774.4|8800.7|8775.1|8793.9|8764.9|101
1755221400000|2025-08-15 01:30:00|8799.3|8774.3|8798|8773|8800|8775|8791.6|8762.6|63
1755221700000|2025-08-15 01:35:00|8797|8772|8795.2|8770.2|8797.7|8772.7|8795.1|8770.1|50
1755222000000|2025-08-15 01:40:00|8795.7|8770.7|8795.8|8770.8|8796.9|8771.9|8794.7|8769.7|18
1755222300000|2025-08-15 01:45:00|8795.1|8770.1|8795|8770|8796|8771|8794.7|8769.7|27
1755222600000|2025-08-15 01:50:00|8795.7|8770.7|8793.6|8768.6|8796.4|8771.4|8793|8768|32
1755222900000|2025-08-15 01:55:00|8793.8|8768.8|8792|8767|8793.9|8768.9|8791.4|8766.4|66
1755223200000|2025-08-15 02:00:00|8792.8|8767.8|8793.3|8768.3|8793.5|8768.5|8792.2|8767.2|30
1755223500000|2025-08-15 02:05:00|8793.5|8768.5|8793.5|8768.5|8793.5|8768.5|8793.5|8768.5|1
1755224100000|2025-08-15 02:15:00|8792.9|8767.9|8794.1|8769.1|8794.1|8769.1|8792.9|8767.9|4
1755224400000|2025-08-15 02:20:00|8793.4|8768.4|8793.3|8768.3|8794.7|8769.7|8793.3|8768.3|19
1755224700000|2025-08-15 02:25:00|8794.2|8769.2|8794.1|8769.1|8794.2|8769.2|8793.3|8768.3|7
1755225000000|2025-08-15 02:30:00|8794.2|8769.2|8792.6|8767.6|8794.2|8769.2|8791.7|8766.7|30
1755225300000|2025-08-15 02:35:00|8791.8|8766.8|8790.9|8765.9|8792.3|8767.3|8790.9|8765.9|4
1755225600000|2025-08-15 02:40:00|8791.6|8766.6|8791.8|8766.8|8791.8|8766.8|8790.8|8765.8|10
1755225900000|2025-08-15 02:45:00|8791.7|8766.7|8792.2|8767.2|8792.4|8767.4|8790.9|8765.9|12
1755226200000|2025-08-15 02:50:00|8792.6|8767.6|8792.4|8767.4|8793.2|8768.2|8791.9|8766.9|26
1755226500000|2025-08-15 02:55:00|8792.6|8767.6|8789.3|8764.3|8792.6|8767.6|8789.2|8764.2|29
1755227100000|2025-08-15 03:05:00|8790.2|8765.2|8792.6|8767.6|8792.6|8767.6|8789.8|8764.8|50
1755227400000|2025-08-15 03:10:00|8792.5|8767.5|8792|8767|8793.6|8768.6|8791.7|8766.7|42
1755227700000|2025-08-15 03:15:00|8792.4|8767.4|8790.7|8765.7|8792.4|8767.4|8789.7|8764.7|44
1755228000000|2025-08-15 03:20:00|8789.7|8764.7|8791.7|8766.7|8792.2|8767.2|8789.5|8764.5|13
1755228300000|2025-08-15 03:25:00|8791.8|8766.8|8790.9|8765.9|8791.8|8766.8|8790.8|8765.8|16
1755228600000|2025-08-15 03:30:00|8790.3|8765.3|8782.6|8767.6|8790.3|8769.2|8782.6|8762.6|21
1755228900000|2025-08-15 03:35:00|8782.5|8767.5|8785.6|8760.6|8786.1|8767.5|8782.5|8760.4|31
1755229200000|2025-08-15 03:40:00|8785.5|8760.5|8785.4|8760.4|8785.5|8760.5|8785.4|8760.4|8
1755229500000|2025-08-15 03:45:00|8785.1|8760.1|8779.4|8764.4|8785.1|8764.8|8779.3|8759.7|9
1755229800000|2025-08-15 03:50:00|8779.3|8764.3|8779.6|8764.6|8779.7|8764.7|8779.3|8764.3|9
1755230100000|2025-08-15 03:55:00|8779.7|8764.7|8779.9|8764.9|8780|8765|8779.7|8764.7|4
1755230400000|2025-08-15 04:00:00|8779.8|8764.8|8779.8|8764.8|8779.8|8764.8|8779.6|8764.6|5
1755230700000|2025-08-15 04:05:00|8780|8765|8781|8766|8781.1|8766.1|8780|8765|12
1755231000000|2025-08-15 04:10:00|8781.1|8766.1|8781.4|8766.4|8781.4|8766.4|8781.1|8766.1|3
1755231300000|2025-08-15 04:15:00|8781.6|8766.6|8781.5|8766.5|8781.8|8766.8|8781.4|8766.4|10
1755231600000|2025-08-15 04:20:00|8781.4|8766.4|8786|8761|8786.4|8766.4|8781.4|8761|5
1755231900000|2025-08-15 04:25:00|8786.2|8761.2|8786.4|8761.4|8786.4|8761.4|8786.2|8761.2|3
1755232800000|2025-08-15 04:40:00|8786.6|8761.6|8786.4|8761.4|8786.8|8761.8|8786.4|8761.4|8
1755233100000|2025-08-15 04:45:00|8786.3|8761.3|8786|8761|8786.3|8761.3|8786|8761|10
1755234300000|2025-08-15 05:05:00|8786.2|8761.2|8781.2|8766.2|8786.2|8766.2|8781.2|8761.2|2
1755234600000|2025-08-15 05:10:00|8781.1|8766.1|8781.1|8766.1|8781.1|8766.1|8781.1|8766.1|1
1755234900000|2025-08-15 05:15:00|8780.9|8765.9|8785.1|8760.1|8785.2|8765.9|8779.5|8759.3|40
1755235200000|2025-08-15 05:20:00|8785|8760|8785|8760|8785.1|8760.1|8785|8760|5
1755235500000|2025-08-15 05:25:00|8785.1|8760.1|8781.3|8766.3|8785.1|8766.4|8780|8760|15
1755235800000|2025-08-15 05:30:00|8781.6|8766.6|8781.9|8766.9|8781.9|8766.9|8781.4|8766.4|9
1755236400000|2025-08-15 05:40:00|8782.4|8767.4|8782.3|8767.3|8782.6|8767.6|8782.2|8767.2|5
1755236700000|2025-08-15 05:45:00|8782|8767|8781|8766|8782|8767|8780.8|8765.8|35
1755237000000|2025-08-15 05:50:00|8781.4|8766.4|8781.6|8766.6|8781.9|8766.9|8781.3|8766.3|6
1755237300000|2025-08-15 05:55:00|8781.5|8766.5|8781.6|8766.6|8781.6|8766.6|8781.4|8766.4|5
1755237600000|2025-08-15 06:00:00|8781.7|8766.7|8781.4|8766.4|8781.7|8766.7|8781.2|8766.2|5
1755237900000|2025-08-15 06:05:00|8781.5|8766.5|8782.5|8767.5|8782.5|8767.5|8781.5|8766.5|7
1755238200000|2025-08-15 06:10:00|8782.1|8767.1|8782.1|8767.1|8782.1|8767.1|8782.1|8767.1|1
1755238500000|2025-08-15 06:15:00|8782.2|8767.2|8782.9|8767.9|8787.8|8768.2|8782.2|8762|17
1755238800000|2025-08-15 06:20:00|8783|8768|8784|8769|8784.4|8769.4|8782.8|8767.8|62
1755239100000|2025-08-15 06:25:00|8784.1|8769.1|8784.1|8769.1|8784.2|8769.2|8782.4|8767.4|29
1755239400000|2025-08-15 06:30:00|8783.8|8768.8|8782.1|8767.1|8784.1|8769.1|8781.7|8766.7|47
1755239700000|2025-08-15 06:35:00|8782|8767|8782.1|8767.1|8782.1|8767.1|8781.7|8766.7|14
1755240000000|2025-08-15 06:40:00|8782|8767|8782.1|8767.1|8782.2|8767.2|8782|8767|10
1755240300000|2025-08-15 06:45:00|8782|8767|8784.3|8759.3|8785.3|8767.1|8778.5|8759|49
1755240600000|2025-08-15 06:50:00|8784.2|8759.2|8778.1|8763.1|8784.3|8764.2|8777.9|8759.2|27
1755240900000|2025-08-15 06:55:00|8778|8763|8781.8|8756.8|8781.8|8763.5|8777.7|8756.4|26
1755241200000|2025-08-15 07:00:00|8781.7|8756.7|8781.3|8756.3|8782|8761.8|8775.9|8756.2|64
1755241500000|2025-08-15 07:05:00|8781.2|8756.2|8776.9|8761.9|8782.3|8762|8776|8756.2|30
1755241800000|2025-08-15 07:10:00|8776.6|8761.6|8776.7|8761.7|8781.2|8761.7|8775.9|8756.2|11
1755242100000|2025-08-15 07:15:00|8781.8|8756.8|8774.5|8759.5|8781.8|8761|8774.4|8756.1|32
1755242400000|2025-08-15 07:20:00|8774.4|8759.4|8774.6|8759.6|8774.6|8759.6|8774|8759|29
1755242700000|2025-08-15 07:25:00|8774.5|8759.5|8777.8|8752.8|8778.3|8759.5|8772.4|8752.8|39
1755243000000|2025-08-15 07:30:00|8778.3|8753.3|8774.9|8759.9|8778.3|8760|8773.1|8753.1|9
1755243300000|2025-08-15 07:35:00|8775|8760|8773.4|8758.4|8775|8760|8772.9|8757.9|18
1755243600000|2025-08-15 07:40:00|8773.3|8758.3|8773.7|8758.7|8773.8|8758.8|8773.2|8758.2|8
1755243900000|2025-08-15 07:45:00|8773.8|8758.8|8778.5|8753.5|8778.5|8758.8|8773|8753|26
1755244200000|2025-08-15 07:50:00|8778.3|8753.3|8773.5|8758.5|8778.7|8758.7|8773.2|8753.2|26
1755244500000|2025-08-15 07:55:00|8778.4|8753.4|8771.7|8756.7|8778.4|8758.4|8771.6|8751|29
1755244800000|2025-08-15 08:00:00|8771.8|8756.8|8776|8751|8776|8756.8|8770.1|8750.1|40
1755245100000|2025-08-15 08:05:00|8775.9|8750.9|8771.2|8756.2|8776.1|8756.2|8771.2|8750.9|5
1755245400000|2025-08-15 08:10:00|8771.7|8756.7|8775.8|8750.8|8776.5|8757.8|8771|8750.3|28
1755245700000|2025-08-15 08:15:00|8776.1|8751.1|8770.2|8755.2|8776.6|8755.8|8770.1|8750.5|49
1755246000000|2025-08-15 08:20:00|8770.6|8755.6|8775.4|8750.4|8775.7|8755.8|8770.5|8750|31
1755246300000|2025-08-15 08:25:00|8775.5|8750.5|8775|8750|8777.1|8752.1|8774.8|8749.8|54
1755246600000|2025-08-15 08:30:00|8775.1|8750.1|8776.6|8751.6|8776.8|8751.8|8774.9|8749.9|19
1755246900000|2025-08-15 08:35:00|8776.5|8751.5|8772|8757|8777.2|8757|8771.7|8751.3|15
1755247200000|2025-08-15 08:40:00|8772.1|8757.1|8771.3|8756.3|8772.2|8757.2|8771.2|8756.2|24
1755247500000|2025-08-15 08:45:00|8771.4|8756.4|8770.7|8755.7|8771.4|8756.4|8770.1|8755.1|38
1755247800000|2025-08-15 08:50:00|8770.6|8755.6|8770.8|8755.8|8770.8|8755.8|8770.3|8755.3|19
1755248100000|2025-08-15 08:55:00|8770.7|8755.7|8775.3|8750.3|8775.5|8755.7|8770.7|8750.2|4
1755248400000|2025-08-15 09:00:00|8775.2|8750.2|8775.8|8750.8|8776.8|8751.8|8775.2|8750.2|29
1755248700000|2025-08-15 09:05:00|8775.7|8750.7|8776.6|8751.6|8776.7|8751.7|8775.6|8750.6|28
1755249000000|2025-08-15 09:10:00|8776.3|8751.3|8775|8750|8776.4|8751.4|8774.7|8749.7|50
1755249300000|2025-08-15 09:15:00|8774.7|8749.7|8774|8749|8774.7|8749.7|8773.7|8748.7|11
1755249600000|2025-08-15 09:20:00|8773.7|8748.7|8773.7|8748.7|8774|8749|8773.4|8748.4|16
1755249900000|2025-08-15 09:25:00|8773.5|8748.5|8773|8748|8773.6|8748.6|8773|8748|16
1755250200000|2025-08-15 09:30:00|8773.5|8748.5|8773.7|8748.7|8774.1|8749.1|8773.5|8748.5|11
1755250500000|2025-08-15 09:35:00|8773.8|8748.8|8774|8749|8774.4|8749.4|8773.8|8748.8|12
1755250800000|2025-08-15 09:40:00|8769|8754|8769|8754|8769.4|8754.4|8769|8754|6
1755251100000|2025-08-15 09:45:00|8769.2|8754.2|8769.2|8754.2|8769.2|8754.2|8769|8754|5
1755251400000|2025-08-15 09:50:00|8769.1|8754.1|8773.1|8748.1|8773.4|8754.2|8768.2|8748.1|25
1755251700000|2025-08-15 09:55:00|8772.4|8747.4|8767.5|8752.5|8772.4|8752.6|8765.6|8747.4|32
1755252000000|2025-08-15 10:00:00|8767.6|8752.6|8765.5|8750.5|8767.8|8752.8|8765.5|8750.5|18
1755252300000|2025-08-15 10:05:00|8765.6|8750.6|8766.3|8751.3|8766.7|8751.7|8765.5|8750.5|12
1755252600000|2025-08-15 10:10:00|8766.6|8751.6|8766.5|8751.5|8766.6|8751.6|8766.5|8751.5|2
1755252900000|2025-08-15 10:15:00|8766.4|8751.4|8768|8753|8768|8753|8765.2|8750.2|26
1755253200000|2025-08-15 10:20:00|8768.1|8753.1|8775.4|8750.4|8775.4|8754.2|8768|8749.1|33
1755253500000|2025-08-15 10:25:00|8775.3|8750.3|8775.5|8750.5|8775.8|8750.8|8775.3|8750.3|7
1755253800000|2025-08-15 10:30:00|8775.4|8750.4|8776|8751|8776|8751|8775.4|8750.4|17
1755254100000|2025-08-15 10:35:00|8775.9|8750.9|8775.9|8750.9|8776|8751|8775.8|8750.8|7
1755254400000|2025-08-15 10:40:00|8775.8|8750.8|8775.2|8750.2|8776.4|8751.4|8775.1|8750.1|8
1755254700000|2025-08-15 10:45:00|8775.1|8750.1|8774.3|8749.3|8775.1|8750.1|8773.9|8748.9|29
1755255000000|2025-08-15 10:50:00|8774.1|8749.1|8774.1|8749.1|8774.1|8749.1|8774.1|8749.1|1
1755255300000|2025-08-15 10:55:00|8774.3|8749.3|8775.5|8750.5|8775.5|8750.5|8774.3|8749.3|7
1755255600000|2025-08-15 11:00:00|8775.4|8750.4|8769.7|8754.7|8775.4|8754.7|8769.7|8749.5|15
1755255900000|2025-08-15 11:05:00|8769.5|8754.5|8770.4|8755.4|8770.5|8755.5|8769.5|8754.5|7
1755256200000|2025-08-15 11:10:00|8770.3|8755.3|8770.3|8755.3|8770.3|8755.3|8770.3|8755.3|1
1755256500000|2025-08-15 11:15:00|8770.4|8755.4|8770.3|8755.3|8770.4|8755.4|8770.3|8755.3|2
1755256800000|2025-08-15 11:20:00|8770.2|8755.2|8770.2|8755.2|8770.4|8755.4|8770.1|8755.1|7
1755257100000|2025-08-15 11:25:00|8770.4|8755.4|8770.4|8755.4|8770.4|8755.4|8770.2|8755.2|5
1755257400000|2025-08-15 11:30:00|8770.5|8755.5|8770.7|8755.7|8771.3|8756.3|8770.4|8755.4|14
1755257700000|2025-08-15 11:35:00|8770.6|8755.6|8770.8|8755.8|8770.8|8755.8|8770.6|8755.6|5
1755258000000|2025-08-15 11:40:00|8770.7|8755.7|8770.7|8755.7|8770.8|8755.8|8770.7|8755.7|3
1755258300000|2025-08-15 11:45:00|8770.5|8755.5|8770.4|8755.4|8770.6|8755.6|8770.4|8755.4|5
1755258600000|2025-08-15 11:50:00|8770.2|8755.2|8774.8|8749.8|8775.1|8755.3|8770|8749.7|13
1755258900000|2025-08-15 11:55:00|8774.7|8749.7|8773.4|8748.4|8774.7|8749.7|8773.4|8748.4|9
1755259200000|2025-08-15 12:00:00|8773.2|8748.2|8771.4|8746.4|8773.2|8748.2|8771.2|8746.2|15
1755259500000|2025-08-15 12:05:00|8771.3|8746.3|8771.9|8746.9|8771.9|8746.9|8771.2|8746.2|12
1755259800000|2025-08-15 12:10:00|8771.8|8746.8|8771|8746|8771.8|8746.8|8770.4|8745.4|26
1755260100000|2025-08-15 12:15:00|8771.2|8746.2|8773.3|8748.3|8773.8|8748.8|8771|8746|49
1755260400000|2025-08-15 12:20:00|8773.4|8748.4|8775.2|8750.2|8775.8|8750.8|8772.9|8747.9|48
1755260700000|2025-08-15 12:25:00|8775|8750|8774.6|8749.6|8775.3|8750.3|8773.7|8748.7|24
1755261000000|2025-08-15 12:30:00|8774.4|8749.4|8774.3|8749.3|8778.5|8754.1|8769.1|8747|205
1755261300000|2025-08-15 12:35:00|8774.2|8749.2|8770.9|8745.9|8774.5|8751.6|8765.4|8745.5|79
1755261600000|2025-08-15 12:40:00|8770.7|8745.7|8769.2|8744.2|8771.2|8751.1|8764.2|8743.7|74
1755261900000|2025-08-15 12:45:00|8769.3|8744.3|8763.1|8748.1|8769.3|8748.2|8762|8742.7|48
1755262200000|2025-08-15 12:50:00|8763|8748|8763.2|8748.2|8763.7|8748.7|8762.3|8747.3|23
1755262500000|2025-08-15 12:55:00|8762.7|8747.7|8767.4|8742.4|8767.4|8747.7|8761.4|8741.6|37
1755262800000|2025-08-15 13:00:00|8767.2|8742.2|8769.1|8744.1|8769.1|8744.1|8767|8742|45
1755263100000|2025-08-15 13:05:00|8769.2|8744.2|8769.6|8744.6|8769.8|8744.8|8767.7|8742.7|55
1755263400000|2025-08-15 13:10:00|8769.8|8744.8|8771.7|8746.7|8771.7|8746.7|8769.7|8744.7|60
1755263700000|2025-08-15 13:15:00|8771.6|8746.6|8771|8746|8771.6|8746.6|8769.8|8744.8|48
1755264000000|2025-08-15 13:20:00|8770.9|8745.9|8771.5|8746.5|8772.2|8747.2|8769.9|8744.9|35
1755264300000|2025-08-15 13:25:00|8771.8|8746.8|8772.3|8747.3|8773.1|8748.1|8771.8|8746.8|23
1755264600000|2025-08-15 13:30:00|8772.2|8747.2|8771.6|8746.6|8772.2|8747.2|8769.3|8744.3|79
1755264900000|2025-08-15 13:35:00|8771.7|8746.7|8771.4|8746.4|8772.4|8747.4|8771|8746|75
1755265200000|2025-08-15 13:40:00|8771.3|8746.3|8771.8|8746.8|8771.9|8746.9|8770.2|8745.2|48
1755265500000|2025-08-15 13:45:00|8771.7|8746.7|8771.8|8746.8|8772.8|8747.8|8771.7|8746.7|79
1755265800000|2025-08-15 13:50:00|8771.7|8746.7|8774.1|8749.1|8774.1|8749.1|8771.4|8746.4|64
1755266100000|2025-08-15 13:55:00|8774.3|8749.3|8773.8|8748.8|8774.8|8749.8|8773.2|8748.2|33
1755266400000|2025-08-15 14:00:00|8773.9|8748.9|8773.3|8748.3|8774.6|8749.6|8773.1|8748.1|71
1755266700000|2025-08-15 14:05:00|8773.1|8748.1|8774|8749|8774.3|8749.3|8772.9|8747.9|41
1755267000000|2025-08-15 14:10:00|8773.8|8748.8|8774.5|8749.5|8774.7|8749.7|8773.7|8748.7|25
1755267300000|2025-08-15 14:15:00|8774.8|8749.8|8774.7|8749.7|8775.4|8750.4|8774.7|8749.7|32
1755267600000|2025-08-15 14:20:00|8774.6|8749.6|8770.5|8755.5|8774.7|8755.7|8769.7|8749.6|32
1755267900000|2025-08-15 14:25:00|8770.6|8755.6|8774.7|8749.7|8776.1|8755.6|8770.3|8749.7|35
1755268200000|2025-08-15 14:30:00|8774.8|8749.8|8774.5|8749.5|8775.3|8750.3|8774.5|8749.5|22
1755268500000|2025-08-15 14:35:00|8774.4|8749.4|8773.7|8748.7|8774.4|8749.4|8773.6|8748.6|18
1755268800000|2025-08-15 14:40:00|8773.3|8748.3|8773.5|8748.5|8773.5|8748.5|8773.2|8748.2|12
1755269100000|2025-08-15 14:45:00|8773.3|8748.3|8773.5|8748.5|8773.7|8748.7|8773.3|8748.3|6
1755269400000|2025-08-15 14:50:00|8773.7|8748.7|8769.1|8754.1|8774.5|8754.1|8769.1|8748.7|8
1755269700000|2025-08-15 14:55:00|8769|8754|8774|8749|8774|8754|8769|8749|2
1755270000000|2025-08-15 15:00:00|8773.9|8748.9|8768.8|8753.8|8774.3|8754.1|8768.6|8748.9|26
1755270300000|2025-08-15 15:05:00|8768.7|8753.7|8768.8|8753.8|8773.8|8753.9|8768.7|8748.7|11
1755270600000|2025-08-15 15:10:00|8769.2|8754.2|8770.6|8755.6|8770.6|8755.6|8768.7|8753.7|27
1755270900000|2025-08-15 15:15:00|8770.5|8755.5|8769.9|8754.9|8770.6|8755.6|8769.9|8754.9|14
1755271200000|2025-08-15 15:20:00|8770.5|8755.5|8772.4|8757.4|8772.6|8757.6|8770.5|8755.5|24
1755271500000|2025-08-15 15:25:00|8772.5|8757.5|8777.3|8752.3|8777.9|8757.5|8772.3|8752.3|36
1755271800000|2025-08-15 15:30:00|8777.1|8752.1|8775.3|8750.3|8777.3|8752.3|8775|8750|35
1755272100000|2025-08-15 15:35:00|8775.2|8750.2|8775.3|8750.3|8775.4|8750.4|8775.2|8750.2|4
1755272400000|2025-08-15 15:40:00|8775.4|8750.4|8775.3|8750.3|8775.5|8750.5|8775.3|8750.3|4
1755272700000|2025-08-15 15:45:00|8775.4|8750.4|8775.2|8750.2|8775.4|8750.4|8775.1|8750.1|7
1755273000000|2025-08-15 15:50:00|8775.3|8750.3|8775.3|8750.3|8775.3|8750.3|8775.1|8750.1|6
1755273300000|2025-08-15 15:55:00|8775.4|8750.4|8775.4|8750.4|8775.4|8750.4|8775.3|8750.3|3
1755273600000|2025-08-15 16:00:00|8770.4|8755.4|8776.5|8751.5|8776.8|8755.4|8770.4|8750.4|19
1755273900000|2025-08-15 16:05:00|8776.4|8751.4|8776.4|8751.4|8776.5|8751.5|8776.3|8751.3|20
1755274200000|2025-08-15 16:10:00|8776.3|8751.3|8776.4|8751.4|8776.5|8751.5|8776.3|8751.3|6
1755274500000|2025-08-15 16:15:00|8776.3|8751.3|8776.4|8751.4|8776.5|8751.5|8776.3|8751.3|4
1755274800000|2025-08-15 16:20:00|8776.5|8751.5|8776.4|8751.4|8776.5|8756.5|8771.5|8751.3|15
1755275100000|2025-08-15 16:25:00|8776.3|8751.3|8776.4|8751.4|8776.7|8751.7|8776.3|8751.3|7
1755275400000|2025-08-15 16:30:00|8776.5|8751.5|8776.5|8751.5|8776.5|8751.5|8776.5|8751.5|1
1755275700000|2025-08-15 16:35:00|8776.4|8751.4|8776.4|8751.4|8776.4|8751.4|8776.3|8751.3|3
1755276000000|2025-08-15 16:40:00|8776.3|8751.3|8777.2|8752.2|8777.3|8752.3|8776.3|8751.3|7
1755276900000|2025-08-15 16:55:00|8777.3|8752.3|8777.3|8752.3|8777.3|8752.3|8777.2|8752.2|7
1755277200000|2025-08-15 17:00:00|8777.2|8752.2|8772.6|8757.6|8777.3|8757.6|8772.5|8752.2|7
1755277500000|2025-08-15 17:05:00|8772.8|8757.8|8772.6|8757.6|8772.8|8757.8|8772.6|8757.6|2
1755277800000|2025-08-15 17:10:00|8772.5|8757.5|8772.4|8757.4|8772.6|8757.6|8772.4|8757.4|5
1755278100000|2025-08-15 17:15:00|8772.6|8757.6|8772.6|8757.6|8772.6|8757.6|8772.4|8757.4|8
1755278400000|2025-08-15 17:20:00|8772.7|8757.7|8772.6|8757.6|8772.7|8757.7|8772.6|8757.6|4
1755279600000|2025-08-15 17:40:00|8772.5|8757.5|8777.5|8752.5|8777.7|8757.5|8772.2|8752.1|12
1755279900000|2025-08-15 17:45:00|8777.6|8752.6|8777.5|8752.5|8777.9|8752.9|8777.3|8752.3|10
1755280500000|2025-08-15 17:55:00|8777.4|8752.4|8777.4|8752.4|8777.5|8752.5|8777.4|8752.4|3
1755280800000|2025-08-15 18:00:00|8777.3|8752.3|8777.1|8752.1|8777.3|8752.3|8777|8752|6
1755281100000|2025-08-15 18:05:00|8777|8752|8777.3|8752.3|8777.4|8752.4|8777|8752|4
1755281400000|2025-08-15 18:10:00|8777.2|8752.2|8777.2|8752.2|8777.2|8752.2|8777.2|8752.2|1
1755281700000|2025-08-15 18:15:00|8777.1|8752.1|8777.1|8752.1|8777.2|8752.2|8777.1|8752.1|3
1755282000000|2025-08-15 18:20:00|8777|8752|8777|8752|8777.1|8752.1|8776.9|8751.9|9
1755282300000|2025-08-15 18:25:00|8777.1|8752.1|8777.1|8752.1|8777.1|8752.1|8777.1|8752.1|1
1755282600000|2025-08-15 18:30:00|8777.2|8752.2|8777.2|8752.2|8777.2|8752.2|8777.2|8752.2|1
1755282900000|2025-08-15 18:35:00|8777.1|8752.1|8777.1|8752.1|8777.1|8752.1|8777.1|8752.1|1
1755283500000|2025-08-15 18:45:00|8777|8752|8777|8752|8777|8752|8777|8752|1
1755283800000|2025-08-15 18:50:00|8776.9|8751.9|8777|8752|8777|8752|8776.7|8751.7|4
1755284100000|2025-08-15 18:55:00|8777.3|8752.3|8777|8752|8777.3|8752.3|8777|8752|2
1755284400000|2025-08-15 19:00:00|8777.1|8752.1|8777.2|8752.2|8777.4|8752.4|8777.1|8752.1|8
1755284700000|2025-08-15 19:05:00|8777.1|8752.1|8777.1|8752.1|8777.2|8752.2|8777.1|8752.1|3
1755285900000|2025-08-15 19:25:00|8777|8752|8776.3|8751.3|8777|8752|8776.3|8751.3|7
1755286200000|2025-08-15 19:30:00|8776.7|8751.7|8776.3|8751.3|8776.7|8751.7|8776.3|8751.3|4
1755286800000|2025-08-15 19:40:00|8776.4|8751.4|8776.9|8751.9|8776.9|8751.9|8776.4|8751.4|4
1755287100000|2025-08-15 19:45:00|8776.8|8751.8|8776.8|8751.8|8776.8|8751.8|8776.8|8751.8|1
1755287400000|2025-08-15 19:50:00|8776.6|8751.6|8776.3|8751.3|8776.6|8751.6|8776.3|8751.3|8
1755287700000|2025-08-15 19:55:00|8776.2|8751.2|8776.3|8751.3|8776.3|8751.3|8776.2|8751.2|2
1755478800000|2025-08-18 01:00:00|8783.4|8758.4|8777.5|8752.5|8784.1|8759.1|8776.9|8751.9|72
1755479100000|2025-08-18 01:05:00|8777.6|8752.6|8779|8754|8779.5|8754.5|8777.1|8752.1|31
1755479400000|2025-08-18 01:10:00|8778.6|8753.6|8776.5|8751.5|8779.6|8754.6|8776.5|8751.5|38
1755479700000|2025-08-18 01:15:00|8776.6|8751.6|8776.6|8751.6|8776.6|8751.6|8776.6|8751.6|1
1755480300000|2025-08-18 01:25:00|8776.5|8751.5|8776.5|8751.5|8776.5|8751.5|8776.5|8751.5|1
1755480900000|2025-08-18 01:35:00|8776.6|8751.6|8776.5|8751.5|8776.7|8751.7|8776.5|8751.5|4
1755481200000|2025-08-18 01:40:00|8776.7|8751.7|8776.5|8751.5|8776.7|8751.7|8776.5|8751.5|2
1755483600000|2025-08-18 02:20:00|8776.6|8751.6|8776.7|8751.7|8776.7|8751.7|8776.5|8751.5|4
1755483900000|2025-08-18 02:25:00|8777|8752|8777.8|8752.8|8780.9|8755.9|8777|8752|110
1755484200000|2025-08-18 02:30:00|8776.9|8751.9|8776.5|8751.5|8776.9|8751.9|8776.5|8751.5|4
1755484500000|2025-08-18 02:35:00|8776|8751|8776|8751|8776|8751|8776|8751|1
1755484800000|2025-08-18 02:40:00|8777|8752|8776|8751|8777.4|8752.4|8776|8751|8
1755485100000|2025-08-18 02:45:00|8777.8|8752.8|8777.7|8752.7|8778|8753|8777.3|8752.3|7
1755485400000|2025-08-18 02:50:00|8777.9|8752.9|8776.5|8751.5|8777.9|8752.9|8776.3|8751.3|12
1755485700000|2025-08-18 02:55:00|8776.3|8751.3|8777|8752|8777|8752|8776.3|8751.3|5
1755486000000|2025-08-18 03:00:00|8776.2|8751.2|8770.7|8755.7|8776.2|8756|8770.6|8751|19
1755486300000|2025-08-18 03:05:00|8770.8|8755.8|8770.6|8755.6|8770.8|8755.8|8770.6|8755.6|7
1755486600000|2025-08-18 03:10:00|8770.4|8755.4|8774.8|8749.8|8775.2|8755.4|8770.3|8747.3|36
1755486900000|2025-08-18 03:15:00|8774.6|8749.6|8773|8748|8774.6|8749.6|8772.8|8747.8|15
1755487200000|2025-08-18 03:20:00|8772.7|8747.7|8768|8753|8774|8754|8767.7|8747.7|21
1755487500000|2025-08-18 03:25:00|8768.1|8753.1|8773|8748|8773.1|8753.2|8765.6|8745.7|45
1755487800000|2025-08-18 03:30:00|8768|8753|8763|8748|8773.1|8753|8763|8744.2|63
1755488100000|2025-08-18 03:35:00|8762.8|8747.8|8762.2|8747.2|8768.3|8749|8760.8|8742.6|108
1755488400000|2025-08-18 03:40:00|8762.1|8747.1|8759.8|8744.8|8764.5|8747.1|8758|8738.1|111
1755488700000|2025-08-18 03:45:00|8759.5|8744.5|8762.4|8747.4|8768.2|8748.4|8759.5|8742.8|68
1755489000000|2025-08-18 03:50:00|8762|8747|8762.5|8747.5|8762.6|8747.6|8761.6|8746.6|25
1755489300000|2025-08-18 03:55:00|8762.4|8747.4|8765|8750|8765|8750|8762.4|8747.4|45
1755489600000|2025-08-18 04:00:00|8765.4|8750.4|8765.4|8750.4|8766.6|8751.6|8765|8750|47
1755489900000|2025-08-18 04:05:00|8765.2|8750.2|8765.5|8750.5|8767|8752|8764|8749|52
1755490200000|2025-08-18 04:10:00|8765.6|8750.6|8766.1|8751.1|8771.3|8752.2|8765.2|8746.3|59
1755490500000|2025-08-18 04:15:00|8765.9|8750.9|8766.1|8751.1|8771.5|8751.8|8765.5|8745.7|39
1755490800000|2025-08-18 04:20:00|8771.3|8746.3|8766.6|8751.6|8772.3|8753|8766|8746.1|66
1755491100000|2025-08-18 04:25:00|8766.3|8751.3|8767.1|8752.1|8767.5|8752.5|8765.6|8750.6|21
1755491400000|2025-08-18 04:30:00|8767.2|8752.2|8766.8|8751.8|8767.2|8752.2|8766.3|8751.3|68
1755491700000|2025-08-18 04:35:00|8766.9|8751.9|8761.7|8746.7|8770.2|8751.9|8761.4|8741.7|87
1755492000000|2025-08-18 04:40:00|8761.9|8746.9|8762.1|8737.1|8765.8|8746.9|8759.2|8737.1|105
1755492300000|2025-08-18 04:45:00|8762.2|8737.2|8759|8734|8762.8|8742.3|8753.4|8733|125
1755492600000|2025-08-18 04:50:00|8758.9|8733.9|8757.9|8742.9|8759.3|8744.3|8754|8733.9|72
1755492900000|2025-08-18 04:55:00|8757.7|8742.7|8758|8743|8764|8745|8757.6|8737.7|86
1755493200000|2025-08-18 05:00:00|8757.6|8742.6|8756.1|8741.1|8759|8744|8754.9|8739.9|86
1755493500000|2025-08-18 05:05:00|8757|8742|8762.5|8737.5|8763.5|8743.6|8756.5|8735.8|85
1755493800000|2025-08-18 05:10:00|8762.6|8737.6|8756.8|8741.8|8764.1|8744.1|8756.8|8736.7|77
1755494100000|2025-08-18 05:15:00|8756.7|8741.7|8758.8|8743.8|8758.8|8743.8|8756.7|8741.7|40
1755494400000|2025-08-18 05:20:00|8758.9|8743.9|8764.3|8739.3|8764.4|8744.5|8757.7|8739.2|64
1755494700000|2025-08-18 05:25:00|8764.4|8739.4|8761|8746|8766.7|8746.9|8759|8739.1|81
1755495000000|2025-08-18 05:30:00|8761.1|8746.1|8761.1|8746.1|8761.5|8746.5|8761|8746|33
1755495300000|2025-08-18 05:35:00|8761|8746|8761.1|8746.1|8762.7|8747.7|8761|8746|33
1755495600000|2025-08-18 05:40:00|8760.8|8745.8|8762.2|8747.2|8762.3|8747.3|8759.1|8744.1|74
1755495900000|2025-08-18 05:45:00|8762.3|8747.3|8762.9|8747.9|8764.4|8749.4|8761.9|8746.9|60
1755496200000|2025-08-18 05:50:00|8763|8748|8764.6|8749.6|8765.1|8750.1|8762.8|8747.8|96
1755496500000|2025-08-18 05:55:00|8764.5|8749.5|8769.8|8744.8|8770|8749.8|8762.6|8743.8|89
1755496800000|2025-08-18 06:00:00|8764.7|8749.7|8762.9|8747.9|8764.7|8749.7|8761.7|8746.7|57
1755497100000|2025-08-18 06:05:00|8763|8748|8760.4|8745.4|8767.4|8748|8759|8740.1|95
1755497400000|2025-08-18 06:10:00|8765.4|8740.4|8761.9|8746.9|8767.7|8747.6|8760.3|8740.2|79
1755497700000|2025-08-18 06:15:00|8762|8747|8762.1|8747.1|8766.9|8747.3|8761.8|8741.8|32
1755498000000|2025-08-18 06:20:00|8762.2|8747.2|8761.5|8746.5|8762.8|8747.8|8761|8746|44
1755498300000|2025-08-18 06:25:00|8761.6|8746.6|8762|8747|8767|8747.3|8760.8|8741.7|48
1755498600000|2025-08-18 06:30:00|8762.1|8747.1|8763.7|8748.7|8764.2|8749.2|8762|8747|41
1755498900000|2025-08-18 06:35:00|8763.4|8748.4|8762.2|8747.2|8763.8|8748.8|8762|8747|29
1755499200000|2025-08-18 06:40:00|8762.4|8747.4|8763.7|8748.7|8764|8749|8762.2|8747.2|45
1755499500000|2025-08-18 06:45:00|8763.8|8748.8|8764.6|8749.6|8764.8|8749.8|8763.8|8748.8|20
1755499800000|2025-08-18 06:50:00|8765|8750|8763.4|8748.4|8765.6|8750.6|8763.4|8748.4|41
1755500100000|2025-08-18 06:55:00|8763.5|8748.5|8763|8748|8763.8|8748.8|8762.8|8747.8|19
1755500400000|2025-08-18 07:00:00|8763.1|8748.1|8764.5|8749.5|8764.7|8749.7|8763|8748|40
1755500700000|2025-08-18 07:05:00|8764.4|8749.4|8762.6|8747.6|8764.5|8749.5|8762.4|8747.4|56
1755501000000|2025-08-18 07:10:00|8762.5|8747.5|8761|8746|8762.8|8747.8|8760.7|8745.7|60
1755501300000|2025-08-18 07:15:00|8760.3|8745.3|8758|8743|8764|8745.4|8755.6|8737|116
1755501600000|2025-08-18 07:20:00|8758.1|8743.1|8757.1|8742.1|8758.3|8743.3|8755.8|8740.8|86
1755501900000|2025-08-18 07:25:00|8757|8742|8755.6|8740.6|8758.2|8743.2|8755.5|8740.5|74
1755502200000|2025-08-18 07:30:00|8756.2|8741.2|8759.1|8734.1|8759.2|8741.4|8754.1|8734|48
1755502500000|2025-08-18 07:35:00|8759.6|8734.6|8756.9|8741.9|8761.3|8742.1|8756.3|8734.3|60
1755502800000|2025-08-18 07:40:00|8757|8742|8757.2|8742.2|8757.5|8742.5|8756.3|8741.3|44
1755503100000|2025-08-18 07:45:00|8757.1|8742.1|8759.2|8744.2|8759.2|8744.2|8756.2|8741.2|50
1755503400000|2025-08-18 07:50:00|8759|8744|8760.8|8745.8|8764.8|8746|8758.8|8739.5|70
1755503700000|2025-08-18 07:55:00|8761|8746|8758.8|8743.8|8761.6|8746.6|8758.4|8743.4|60
1755504000000|2025-08-18 08:00:00|8759|8744|8762|8747|8762|8747|8758.6|8743.6|82
1755504300000|2025-08-18 08:05:00|8761.8|8746.8|8760|8745|8761.8|8746.8|8759.5|8744.5|34
1755504600000|2025-08-18 08:10:00|8759.8|8744.8|8761.2|8746.2|8761.2|8746.2|8759.2|8744.2|44
1755504900000|2025-08-18 08:15:00|8761.1|8746.1|8759.5|8744.5|8761.3|8746.3|8759.3|8744.3|48
1755505200000|2025-08-18 08:20:00|8759.8|8744.8|8759.7|8744.7|8761|8746|8759|8744|65
1755505500000|2025-08-18 08:25:00|8759.9|8744.9|8759.3|8744.3|8760.1|8745.1|8758|8743|62
1755505800000|2025-08-18 08:30:00|8759.2|8744.2|8757.6|8742.6|8759.3|8744.3|8757.6|8742.6|84
1755506100000|2025-08-18 08:35:00|8757.7|8742.7|8758.9|8743.9|8759.3|8744.3|8757.6|8742.6|41
1755506400000|2025-08-18 08:40:00|8759|8744|8764.2|8739.2|8764.9|8745|8758.7|8738.6|75
1755506700000|2025-08-18 08:45:00|8764.1|8739.1|8757|8742|8764.2|8744|8756.8|8738.3|87
1755507000000|2025-08-18 08:50:00|8756.9|8741.9|8759|8744|8759.3|8744.3|8756.9|8741.9|33
1755507300000|2025-08-18 08:55:00|8759.1|8744.1|8759.2|8744.2|8760.1|8745.1|8757.6|8742.6|57
1755507600000|2025-08-18 09:00:00|8759|8744|8760.3|8745.3|8760.4|8745.4|8758.9|8743.9|59
1755507900000|2025-08-18 09:05:00|8760.4|8745.4|8760.2|8745.2|8760.7|8745.7|8758.8|8743.8|43
1755508200000|2025-08-18 09:10:00|8760.1|8745.1|8760|8745|8760.8|8745.8|8759.3|8744.3|36
1755508500000|2025-08-18 09:15:00|8759.9|8744.9|8760|8745|8761.4|8746.4|8759.8|8744.8|44
1755508800000|2025-08-18 09:20:00|8760.6|8745.6|8760|8745|8760.7|8745.7|8759.6|8744.6|32
1755509100000|2025-08-18 09:25:00|8759.9|8744.9|8760|8745|8760|8745|8759.6|8744.6|31
1755509400000|2025-08-18 09:30:00|8759.8|8744.8|8758.8|8743.8|8760|8745|8758.4|8743.4|44
1755509700000|2025-08-18 09:35:00|8758.9|8743.9|8756.8|8741.8|8761|8744|8755.4|8735.9|64
1755510000000|2025-08-18 09:40:00|8756.7|8741.7|8758.4|8743.4|8763.4|8743.6|8756.3|8736.8|80
1755510300000|2025-08-18 09:45:00|8758.3|8743.3|8757|8742|8763.4|8743.3|8757|8737.4|87
1755510600000|2025-08-18 09:50:00|8756.6|8741.6|8756.6|8741.6|8756.9|8741.9|8754.8|8739.8|65
1755510900000|2025-08-18 09:55:00|8756.8|8741.8|8756.2|8741.2|8757.3|8742.3|8755.5|8740.5|64
1755511200000|2025-08-18 10:00:00|8756.1|8741.1|8755.8|8740.8|8757|8742|8755.5|8740.5|56
1755511500000|2025-08-18 10:05:00|8756.1|8741.1|8756.8|8741.8|8756.9|8741.9|8755.3|8740.3|27
1755511800000|2025-08-18 10:10:00|8756.9|8741.9|8758|8743|8758|8743|8756.9|8741.9|32
1755512100000|2025-08-18 10:15:00|8758.1|8743.1|8755.7|8740.7|8758.1|8743.1|8755.6|8740.6|28
1755512400000|2025-08-18 10:20:00|8755.8|8740.8|8756.4|8741.4|8756.5|8741.5|8755.6|8740.6|17
1755512700000|2025-08-18 10:25:00|8756.3|8741.3|8756.5|8741.5|8756.5|8741.5|8756.1|8741.1|12
1755513000000|2025-08-18 10:30:00|8756.6|8741.6|8757|8742|8757.1|8742.1|8756.4|8741.4|22
1755513300000|2025-08-18 10:35:00|8757.4|8742.4|8757.3|8742.3|8757.6|8742.6|8757|8742|24
1755513600000|2025-08-18 10:40:00|8757.2|8742.2|8757.5|8742.5|8757.5|8742.5|8757.2|8742.2|12
1755513900000|2025-08-18 10:45:00|8757.4|8742.4|8757.4|8742.4|8757.4|8742.4|8757.2|8742.2|7
1755514200000|2025-08-18 10:50:00|8757.5|8742.5|8758.4|8743.4|8758.6|8743.6|8757.4|8742.4|25
1755514500000|2025-08-18 10:55:00|8758.5|8743.5|8758.5|8743.5|8758.6|8743.6|8758.4|8743.4|5
1755514800000|2025-08-18 11:00:00|8758.6|8743.6|8759.7|8744.7|8760.6|8745.6|8758.6|8743.6|28
1755515100000|2025-08-18 11:05:00|8759.4|8744.4|8759.2|8744.2|8759.4|8744.4|8759.2|8744.2|26
1755515400000|2025-08-18 11:10:00|8758.8|8743.8|8759.8|8744.8|8764.8|8745.4|8758.5|8738.4|37
1755515700000|2025-08-18 11:15:00|8759.7|8744.7|8759.4|8744.4|8760|8745|8759.2|8744.2|29
1755516000000|2025-08-18 11:20:00|8759.7|8744.7|8758.8|8743.8|8760|8745|8758.8|8743.8|33
1755516300000|2025-08-18 11:25:00|8759.2|8744.2|8763.4|8738.4|8764.7|8744.7|8758.6|8738.2|77
1755516600000|2025-08-18 11:30:00|8763.5|8738.5|8763.8|8738.8|8763.8|8738.8|8763.5|8738.5|20
1755516900000|2025-08-18 11:35:00|8763.5|8738.5|8763.7|8738.7|8763.7|8738.7|8763.5|8738.5|8
1755517200000|2025-08-18 11:40:00|8763.5|8738.5|8759|8744|8763.7|8744.1|8759|8738.5|12
1755517500000|2025-08-18 11:45:00|8759.1|8744.1|8763.5|8738.5|8763.7|8744.8|8758.5|8738.4|18
1755517800000|2025-08-18 11:50:00|8763.7|8738.7|8763.9|8738.9|8764.2|8744|8758.8|8738.6|29
1755518100000|2025-08-18 11:55:00|8764|8739|8764.9|8739.9|8766.4|8745.8|8759|8738.7|81
1755518400000|2025-08-18 12:00:00|8764.8|8739.8|8759.8|8744.8|8764.8|8745.1|8759.5|8739.4|42
1755518700000|2025-08-18 12:05:00|8760|8745|8759.8|8744.8|8760|8745|8759.5|8744.5|28
1755519000000|2025-08-18 12:10:00|8759.2|8744.2|8759.2|8744.2|8765.6|8745.4|8759.2|8739.4|61
1755519300000|2025-08-18 12:15:00|8759|8744|8759.2|8744.2|8759.6|8744.6|8758.7|8743.7|20
1755519600000|2025-08-18 12:20:00|8759|8744|8763.8|8738.8|8763.8|8744|8758.6|8738.2|41
1755519900000|2025-08-18 12:25:00|8764|8739|8759|8744|8764.1|8744.3|8758.6|8739|13
1755520200000|2025-08-18 12:30:00|8758.9|8743.9|8758.1|8743.1|8759|8744|8757.8|8742.8|50
1755520500000|2025-08-18 12:35:00|8758.2|8743.2|8757.9|8742.9|8758.6|8743.6|8757.8|8742.8|75
1755520800000|2025-08-18 12:40:00|8757.8|8742.8|8758.4|8743.4|8758.4|8743.4|8757.4|8742.4|27
1755521100000|2025-08-18 12:45:00|8758.3|8743.3|8759.2|8744.2|8759.3|8744.3|8758.2|8743.2|42
1755521400000|2025-08-18 12:50:00|8759.3|8744.3|8759.3|8744.3|8759.3|8744.3|8758.6|8743.6|18
1755521700000|2025-08-18 12:55:00|8759.4|8744.4|8758.8|8743.8|8759.4|8744.4|8758.8|8743.8|13
1755522000000|2025-08-18 13:00:00|8758.9|8743.9|8758.3|8743.3|8758.9|8743.9|8758.1|8743.1|17
1755522300000|2025-08-18 13:05:00|8758.5|8743.5|8758.6|8743.6|8758.7|8743.7|8758.1|8743.1|25
1755522600000|2025-08-18 13:10:00|8758.7|8743.7|8758.8|8743.8|8764.4|8744.4|8758.4|8738.4|39
1755522900000|2025-08-18 13:15:00|8758.6|8743.6|8758.8|8743.8|8758.8|8743.8|8758.6|8743.6|4
1755523200000|2025-08-18 13:20:00|8759.1|8744.1|8759|8744|8759.2|8744.2|8758.8|8743.8|19
1755523500000|2025-08-18 13:25:00|8758.9|8743.9|8759|8744|8759|8744|8758.9|8743.9|10
1755523800000|2025-08-18 13:30:00|8759.1|8744.1|8760.4|8745.4|8765.6|8745.6|8759|8740.3|35
1755524100000|2025-08-18 13:35:00|8760.2|8745.2|8760.6|8745.6|8761.1|8746.1|8759.6|8744.6|63
1755524400000|2025-08-18 13:40:00|8760.5|8745.5|8760|8745|8760.5|8745.5|8759.6|8744.6|32
1755524700000|2025-08-18 13:45:00|8760.1|8745.1|8759.5|8744.5|8760.2|8745.2|8759.5|8744.5|9
1755525000000|2025-08-18 13:50:00|8759.7|8744.7|8760|8745|8760|8745|8759.3|8744.3|13
1755525300000|2025-08-18 13:55:00|8759.9|8744.9|8759.9|8744.9|8760|8745|8759.8|8744.8|5
1755525600000|2025-08-18 14:00:00|8760|8745|8763.4|8738.4|8766.4|8746.3|8759.9|8738.4|47
1755525900000|2025-08-18 14:05:00|8763.5|8738.5|8763.9|8738.9|8763.9|8743.8|8758.3|8738.3|30
1755526200000|2025-08-18 14:10:00|8764|8739|8763.7|8738.7|8764.9|8739.9|8763.6|8738.6|27
1755526500000|2025-08-18 14:15:00|8763.8|8738.8|8763.7|8738.7|8764.1|8739.1|8763.6|8738.6|5
1755526800000|2025-08-18 14:20:00|8763.9|8738.9|8763.7|8738.7|8763.9|8738.9|8763.6|8738.6|4
1755527100000|2025-08-18 14:25:00|8763.6|8738.6|8763.5|8738.5|8763.7|8738.7|8763.5|8738.5|9
1755527400000|2025-08-18 14:30:00|8763.1|8738.1|8764|8739|8764.3|8739.3|8763|8738|12
1755527700000|2025-08-18 14:35:00|8763.8|8738.8|8763.3|8738.3|8764|8739|8763.2|8738.2|12
1755528000000|2025-08-18 14:40:00|8763.4|8738.4|8758.7|8743.7|8763.6|8743.8|8758.5|8738.4|16
1755528300000|2025-08-18 14:45:00|8758.8|8743.8|8759.2|8744.2|8759.4|8744.4|8758.8|8743.8|24
1755528600000|2025-08-18 14:50:00|8759.3|8744.3|8758.7|8743.7|8759.4|8744.4|8758.6|8743.6|18
1755528900000|2025-08-18 14:55:00|8758.8|8743.8|8758.5|8743.5|8758.9|8743.9|8758.5|8743.5|12
1755529200000|2025-08-18 15:00:00|8758.1|8743.1|8759.1|8744.1|8759.1|8744.1|8758.1|8743.1|20
1755529500000|2025-08-18 15:05:00|8759.2|8744.2|8760.2|8745.2|8760.2|8745.2|8759|8744|17
1755529800000|2025-08-18 15:10:00|8760.5|8745.5|8760|8745|8760.5|8745.5|8759.8|8744.8|21
1755530100000|2025-08-18 15:15:00|8759.9|8744.9|8759.9|8744.9|8760.2|8745.2|8759.9|8744.9|11
1755530400000|2025-08-18 15:20:00|8760|8745|8758.4|8743.4|8760|8745|8758.3|8743.3|19
1755530700000|2025-08-18 15:25:00|8758.3|8743.3|8758.3|8743.3|8758.7|8743.7|8758.2|8743.2|23
1755531000000|2025-08-18 15:30:00|8758.4|8743.4|8758.1|8743.1|8758.4|8743.4|8758.1|8743.1|15
1755531300000|2025-08-18 15:35:00|8762.8|8737.8|8761.3|8736.3|8762.8|8737.8|8761|8736|35
1755531600000|2025-08-18 15:40:00|8761|8736|8760|8735|8761.2|8736.2|8759.8|8734.8|16
1755531900000|2025-08-18 15:45:00|8760.2|8735.2|8760.1|8735.1|8760.2|8735.2|8759.3|8734.3|12
1755532200000|2025-08-18 15:50:00|8760.5|8735.5|8760.3|8735.3|8760.5|8735.5|8759.8|8734.8|10
1755532500000|2025-08-18 15:55:00|8760.2|8735.2|8759.5|8734.5|8760.3|8735.3|8759.5|8734.5|15
1755532800000|2025-08-18 16:00:00|8759.7|8734.7|8759.8|8734.8|8760.3|8735.3|8759.5|8734.5|23
1755533100000|2025-08-18 16:05:00|8760|8735|8760|8735|8760.1|8735.1|8759.9|8734.9|5
1755533400000|2025-08-18 16:10:00|8760.2|8735.2|8760.8|8735.8|8760.8|8735.8|8759.8|8734.8|21
1755533700000|2025-08-18 16:15:00|8760.9|8735.9|8760.8|8735.8|8760.9|8735.9|8760.7|8735.7|14
1755534000000|2025-08-18 16:20:00|8760.7|8735.7|8759.9|8734.9|8760.7|8735.7|8759.8|8734.8|34
1755534300000|2025-08-18 16:25:00|8760.3|8735.3|8759.9|8734.9|8760.3|8735.3|8759.6|8734.6|36
1755534600000|2025-08-18 16:30:00|8759.8|8734.8|8759.4|8734.4|8759.9|8734.9|8759.4|8734.4|18
1755534900000|2025-08-18 16:35:00|8759.2|8734.2|8758.4|8733.4|8759.2|8734.2|8758.4|8733.4|11
1755535200000|2025-08-18 16:40:00|8758.5|8733.5|8758.4|8733.4|8758.5|8733.5|8758.4|8733.4|6
1755535500000|2025-08-18 16:45:00|8758.8|8733.8|8759.5|8734.5|8759.6|8734.6|8758.6|8733.6|27
1755535800000|2025-08-18 16:50:00|8759.4|8734.4|8759.6|8734.6|8759.6|8734.6|8759.3|8734.3|19
1755536100000|2025-08-18 16:55:00|8759.7|8734.7|8759.7|8734.7|8759.8|8734.8|8759.6|8734.6|9
1755536400000|2025-08-18 17:00:00|8759.6|8734.6|8759.6|8734.6|8759.6|8734.6|8759|8734|32
1755536700000|2025-08-18 17:05:00|8759.7|8734.7|8759.4|8734.4|8759.7|8734.7|8759.2|8734.2|33
1755537000000|2025-08-18 17:10:00|8759.3|8734.3|8758.9|8733.9|8759.3|8734.3|8758.4|8733.4|38
1755537300000|2025-08-18 17:15:00|8759|8734|8759.1|8734.1|8759.1|8734.1|8758.8|8733.8|20
1755537600000|2025-08-18 17:20:00|8759|8734|8759|8734|8759.1|8734.1|8758.9|8733.9|27
1755537900000|2025-08-18 17:25:00|8758.6|8733.6|8758.8|8733.8|8758.9|8733.9|8758|8733|24
1755538200000|2025-08-18 17:30:00|8758.9|8733.9|8759.3|8734.3|8759.3|8734.3|8758.3|8733.3|32
1755538500000|2025-08-18 17:35:00|8759.5|8734.5|8759.9|8734.9|8759.9|8734.9|8759.5|8734.5|5
1755538800000|2025-08-18 17:40:00|8759.7|8734.7|8760|8735|8760.3|8735.3|8759.7|8734.7|10
1755539100000|2025-08-18 17:45:00|8759.9|8734.9|8759.9|8734.9|8759.9|8734.9|8759.9|8734.9|1
1755539400000|2025-08-18 17:50:00|8760|8735|8759.9|8734.9|8760|8735|8759.9|8734.9|2
1755539700000|2025-08-18 17:55:00|8760.1|8735.1|8759.9|8734.9|8760.1|8735.1|8759.7|8734.7|8
1755540600000|2025-08-18 18:10:00|8760|8735|8760|8735|8760|8735|8759.9|8734.9|3
1755540900000|2025-08-18 18:15:00|8759.9|8734.9|8759.9|8734.9|8759.9|8734.9|8759.9|8734.9|1
1755541200000|2025-08-18 18:20:00|8760|8735|8759.9|8734.9|8760|8735|8759.9|8734.9|2
1755541500000|2025-08-18 18:25:00|8760.1|8735.1|8760|8735|8760.3|8735.3|8760|8735|4
1755541800000|2025-08-18 18:30:00|8760.2|8735.2|8759.9|8734.9|8760.2|8735.2|8759.7|8734.7|9
1755542100000|2025-08-18 18:35:00|8760|8735|8760|8735|8760|8735|8760|8735|1
1755542700000|2025-08-18 18:45:00|8759.9|8734.9|8759.9|8734.9|8759.9|8734.9|8759.9|8734.9|1
1755543300000|2025-08-18 18:55:00|8760|8735|8759.9|8734.9|8760|8735|8759.9|8734.9|2
1755543600000|2025-08-18 19:00:00|8759.5|8734.5|8759.4|8734.4|8759.5|8734.5|8759.3|8734.3|10
1755543900000|2025-08-18 19:05:00|8759.5|8734.5|8759.3|8734.3|8759.5|8734.5|8758.8|8733.8|18
1755544200000|2025-08-18 19:10:00|8759.2|8734.2|8759.3|8734.3|8759.3|8734.3|8759.1|8734.1|36
1755544500000|2025-08-18 19:15:00|8759.2|8734.2|8759.5|8734.5|8759.5|8734.5|8758.8|8733.8|12
1755544800000|2025-08-18 19:20:00|8759.3|8734.3|8759.3|8734.3|8759.3|8734.3|8759.2|8734.2|5
1755545100000|2025-08-18 19:25:00|8759.1|8734.1|8759.3|8734.3|8759.8|8734.8|8759.1|8734.1|18
1755545400000|2025-08-18 19:30:00|8759.1|8734.1|8759.3|8734.3|8759.3|8734.3|8759.1|8734.1|21
1755545700000|2025-08-18 19:35:00|8759.2|8734.2|8759.2|8734.2|8759.3|8734.3|8759.2|8734.2|7
1755546000000|2025-08-18 19:40:00|8759.1|8734.1|8759.3|8734.3|8759.4|8734.4|8759.1|8734.1|6
1755546300000|2025-08-18 19:45:00|8759.2|8734.2|8759.2|8734.2|8759.2|8734.2|8759.2|8734.2|1
1755546600000|2025-08-18 19:50:00|8759.1|8734.1|8759.2|8734.2|8759.2|8734.2|8759.1|8734.1|2
1755546900000|2025-08-18 19:55:00|8759.1|8734.1|8758.9|8733.9|8759.2|8734.2|8758.8|8733.8|4
1755565200000|2025-08-19 01:00:00|8763.1|8738.1|8763.9|8738.9|8763.9|8738.9|8762.9|8737.9|17
1755565500000|2025-08-19 01:05:00|8761.8|8736.8|8761.8|8736.8|8763.4|8738.4|8761.7|8736.7|8
1755565800000|2025-08-19 01:10:00|8761.7|8736.7|8761.7|8736.7|8761.7|8736.7|8761.7|8736.7|1
1755566100000|2025-08-19 01:15:00|8762|8737|8761.6|8736.6|8763.5|8738.5|8760.8|8735.8|18
1755566400000|2025-08-19 01:20:00|8761.5|8736.5|8763.4|8738.4|8764|8739|8761.5|8736.5|20
1755566700000|2025-08-19 01:25:00|8763.3|8738.3|8764|8739|8764|8739|8763.3|8738.3|43
1755567000000|2025-08-19 01:30:00|8763.4|8738.4|8764|8739|8764.5|8739.5|8763.4|8738.4|18
1755567300000|2025-08-19 01:35:00|8764.3|8739.3|8764.3|8739.3|8764.8|8739.8|8764.3|8739.3|5
1755567600000|2025-08-19 01:40:00|8764.6|8739.6|8764.3|8739.3|8764.6|8739.6|8764.3|8739.3|2
1755567900000|2025-08-19 01:45:00|8764|8739|8761.6|8736.6|8764|8739|8761.2|8736.2|14
1755568200000|2025-08-19 01:50:00|8761.5|8736.5|8762|8737|8762|8737|8761.5|8736.5|5
1755568500000|2025-08-19 01:55:00|8761.4|8736.4|8762.2|8737.2|8762.2|8737.2|8761.4|8736.4|2
1755568800000|2025-08-19 02:00:00|8762.6|8737.6|8762.6|8737.6|8762.6|8737.6|8762.6|8737.6|1
1755569100000|2025-08-19 02:05:00|8762.8|8737.8|8762.9|8737.9|8762.9|8737.9|8762.8|8737.8|2
1755569400000|2025-08-19 02:10:00|8762.8|8737.8|8762.8|8737.8|8762.8|8737.8|8762.8|8737.8|1
1755569700000|2025-08-19 02:15:00|8762.2|8737.2|8762|8737|8762.2|8737.2|8762|8737|2
1755570000000|2025-08-19 02:20:00|8761.8|8736.8|8761.8|8736.8|8761.8|8736.8|8761.8|8736.8|1
1755570300000|2025-08-19 02:25:00|8762.7|8737.7|8762.6|8737.6|8763|8738|8762.4|8737.4|5
1755570600000|2025-08-19 02:30:00|8761.8|8736.8|8762.3|8737.3|8762.3|8737.3|8761.7|8736.7|8
1755570900000|2025-08-19 02:35:00|8762|8737|8762|8737|8763|8738|8762|8737|5
1755571200000|2025-08-19 02:40:00|8762.4|8737.4|8762.6|8737.6|8762.6|8737.6|8762.4|8737.4|3
1755571500000|2025-08-19 02:45:00|8762.7|8737.7|8762|8737|8762.7|8737.7|8762|8737|3
1755571800000|2025-08-19 02:50:00|8761.6|8736.6|8761.5|8736.5|8761.6|8736.6|8761.5|8736.5|2
1755572100000|2025-08-19 02:55:00|8761.6|8736.6|8761.7|8736.7|8761.8|8736.8|8761.6|8736.6|14
1755572400000|2025-08-19 03:00:00|8761.8|8736.8|8761.2|8736.2|8761.8|8736.8|8761.2|8736.2|17
1755572700000|2025-08-19 03:05:00|8761.1|8736.1|8756.5|8731.5|8761.1|8736.1|8756.5|8731.5|23
1755573000000|2025-08-19 03:10:00|8756.4|8731.4|8756.7|8731.7|8756.7|8731.7|8754.7|8729.7|46
1755573300000|2025-08-19 03:15:00|8756.8|8731.8|8757|8732|8757|8732|8756.8|8731.8|2
1755573600000|2025-08-19 03:20:00|8756.3|8731.3|8756.1|8731.1|8756.3|8731.3|8756|8731|8
1755573900000|2025-08-19 03:25:00|8756|8731|8752.2|8727.2|8756.1|8731.1|8752.1|8727.1|74
1755574200000|2025-08-19 03:30:00|8752.1|8727.1|8751.1|8726.1|8752.2|8732.3|8744.6|8723|174
1755574500000|2025-08-19 03:35:00|8751.2|8726.2|8750|8725|8752.2|8732.3|8745.5|8725|44
1755574800000|2025-08-19 03:40:00|8749.5|8724.5|8746|8721|8749.5|8729.5|8740.8|8720.9|64
1755575100000|2025-08-19 03:45:00|8741.4|8726.4|8744.6|8729.6|8748.2|8729.6|8741|8721|46
1755575400000|2025-08-19 03:50:00|8749.6|8724.6|8749.8|8724.8|8751.1|8729|8743.2|8723.3|98
1755575700000|2025-08-19 03:55:00|8750|8725|8747.1|8732.1|8750.9|8732.3|8745|8725|56
1755576000000|2025-08-19 04:00:00|8746.7|8731.7|8746.9|8731.9|8753.7|8732.6|8745.3|8725.5|65
1755576300000|2025-08-19 04:05:00|8746.7|8731.7|8746.6|8731.6|8747|8732|8746|8731|58
1755576600000|2025-08-19 04:10:00|8746.8|8731.8|8748.5|8733.5|8752.4|8733.6|8746.6|8727.3|52
1755576900000|2025-08-19 04:15:00|8748.6|8733.6|8749.6|8734.6|8753.3|8734.6|8748.1|8728.1|32
1755577200000|2025-08-19 04:20:00|8749.5|8734.5|8749|8734|8749.8|8734.8|8748.9|8733.9|17
1755577500000|2025-08-19 04:25:00|8748.9|8733.9|8748.5|8733.5|8749|8734|8748.2|8733.2|18
1755577800000|2025-08-19 04:30:00|8748.6|8733.6|8749.5|8734.5|8749.8|8734.8|8748.2|8733.2|38
1755578100000|2025-08-19 04:35:00|8749.6|8734.6|8749.5|8734.5|8749.6|8734.6|8749.3|8734.3|28
1755578400000|2025-08-19 04:40:00|8749.6|8734.6|8751.6|8736.6|8752|8737|8749.6|8734.6|43
1755578700000|2025-08-19 04:45:00|8752|8737|8752.2|8737.2|8752.2|8737.2|8752|8737|15
1755579000000|2025-08-19 04:50:00|8752|8737|8751.6|8736.6|8752|8737|8751.2|8736.2|17
1755579300000|2025-08-19 04:55:00|8751.1|8736.1|8751.7|8736.7|8756.4|8736.8|8751.1|8731.1|29
1755579600000|2025-08-19 05:00:00|8751.8|8736.8|8751|8736|8757.3|8737.3|8749.6|8732.1|43
1755579900000|2025-08-19 05:05:00|8751.1|8736.1|8749.4|8734.4|8751.1|8736.1|8748.1|8733.1|45
1755580200000|2025-08-19 05:10:00|8749.6|8734.6|8748.9|8733.9|8749.6|8734.6|8747.7|8732.7|34
1755580500000|2025-08-19 05:15:00|8749|8734|8752.3|8727.3|8752.4|8734|8747.2|8727.2|47
1755580800000|2025-08-19 05:20:00|8752.2|8727.2|8753.2|8728.2|8753.2|8733.3|8747.3|8727.2|32
1755581100000|2025-08-19 05:25:00|8753.1|8728.1|8751.7|8726.7|8753.2|8728.2|8751.2|8726.2|53
1755581400000|2025-08-19 05:30:00|8751.6|8726.6|8751.4|8726.4|8751.6|8726.6|8750.7|8725.7|46
1755581700000|2025-08-19 05:35:00|8751.3|8726.3|8752|8727|8752.1|8727.1|8751|8726|28
1755582000000|2025-08-19 05:40:00|8751.9|8726.9|8745.4|8730.4|8751.9|8732.1|8745.3|8726.9|45
1755582300000|2025-08-19 05:45:00|8745.5|8730.5|8744.5|8729.5|8745.7|8730.7|8743.8|8728.8|59
1755582600000|2025-08-19 05:50:00|8744.4|8729.4|8745|8730|8751.3|8731.2|8743.9|8724.3|59
1755582900000|2025-08-19 05:55:00|8744.6|8729.6|8742.6|8727.6|8749.3|8730|8742|8722|46
1755583200000|2025-08-19 06:00:00|8742.2|8727.2|8742.6|8727.6|8749|8730.1|8741.9|8722.4|80
1755583500000|2025-08-19 06:05:00|8742.5|8727.5|8739|8724|8742.8|8727.8|8738.9|8723.9|94
1755583800000|2025-08-19 06:10:00|8738.9|8723.9|8740.4|8725.4|8743.8|8725.5|8737.7|8718.2|89
1755584100000|2025-08-19 06:15:00|8740.2|8725.2|8737.8|8722.8|8740.8|8725.8|8737.8|8722.8|104
1755584400000|2025-08-19 06:20:00|8738|8723|8736.5|8721.5|8739|8724|8736.2|8721.2|101
1755584700000|2025-08-19 06:25:00|8736.4|8721.4|8737.4|8722.4|8737.6|8722.6|8736.4|8721.4|43
1755585000000|2025-08-19 06:30:00|8737.5|8722.5|8735.6|8720.6|8742|8722.7|8735.6|8716.9|78
1755585300000|2025-08-19 06:35:00|8735|8720|8736.7|8721.7|8736.7|8721.7|8733.8|8718.8|85
1755585600000|2025-08-19 06:40:00|8736.6|8721.6|8734|8719|8736.8|8721.8|8733.8|8718.8|63
1755585900000|2025-08-19 06:45:00|8734.2|8719.2|8735.3|8720.3|8735.5|8720.5|8734.2|8719.2|60
1755586200000|2025-08-19 06:50:00|8735.2|8720.2|8739|8714|8739.8|8721|8731.8|8713.2|91
1755586500000|2025-08-19 06:55:00|8734|8719|8732.9|8717.9|8734.6|8719.6|8732.8|8717.8|38
1755586800000|2025-08-19 07:00:00|8733.2|8718.2|8733.6|8718.6|8733.6|8718.6|8732|8717|54
1755587100000|2025-08-19 07:05:00|8733.8|8718.8|8733.9|8708.9|8736.3|8718.8|8730.9|8706.6|154
1755587400000|2025-08-19 07:10:00|8734|8709|8727.5|8712.5|8734|8712.5|8724.5|8704.1|156
1755587700000|2025-08-19 07:15:00|8727.4|8712.4|8726.3|8711.3|8727.4|8712.4|8725|8710|88
1755588000000|2025-08-19 07:20:00|8726.4|8711.4|8729|8714|8729|8714|8725.4|8710.4|101
1755588300000|2025-08-19 07:25:00|8728.9|8713.9|8735|8710|8735.7|8716.4|8728.3|8709.1|134
1755588600000|2025-08-19 07:30:00|8734.9|8709.9|8731.6|8716.6|8734.9|8718.2|8730.2|8709.9|88
1755588900000|2025-08-19 07:35:00|8731.7|8716.7|8731.5|8716.5|8732.3|8717.3|8731.4|8716.4|42
1755589200000|2025-08-19 07:40:00|8731.6|8716.6|8731.3|8716.3|8732|8717|8731.1|8716.1|53
1755589500000|2025-08-19 07:45:00|8731.2|8716.2|8732.7|8717.7|8733.7|8718.7|8731.2|8716.2|76
1755589800000|2025-08-19 07:50:00|8732.8|8717.8|8733.6|8718.6|8738.6|8719.3|8732.2|8713.1|85
1755590100000|2025-08-19 07:55:00|8733.5|8718.5|8734.3|8719.3|8734.3|8719.3|8732.8|8717.8|46
1755590400000|2025-08-19 08:00:00|8734.1|8719.1|8736.4|8711.4|8737.3|8719.1|8732|8711.1|62
1755590700000|2025-08-19 08:05:00|8736.5|8711.5|8737.1|8712.1|8739|8714|8736.2|8711.2|65
1755591000000|2025-08-19 08:10:00|8737.3|8712.3|8738.6|8713.6|8739.2|8714.2|8737|8712|41
1755591300000|2025-08-19 08:15:00|8738.5|8713.5|8738.9|8713.9|8739.7|8714.7|8737.9|8712.9|42
1755591600000|2025-08-19 08:20:00|8739|8714|8734|8719|8739|8719.1|8732.1|8712|57
1755591900000|2025-08-19 08:25:00|8733.6|8718.6|8734|8719|8734|8719|8733|8718|18
1755592200000|2025-08-19 08:30:00|8734.1|8719.1|8733.2|8718.2|8734.2|8719.2|8733|8718|44
1755592500000|2025-08-19 08:35:00|8733.1|8718.1|8732.5|8717.5|8733.1|8718.1|8732.3|8717.3|33
1755592800000|2025-08-19 08:40:00|8732.4|8717.4|8731.4|8706.4|8733.8|8717.4|8726.2|8705.8|115
1755593100000|2025-08-19 08:45:00|8731.5|8706.5|8725.8|8710.8|8731.5|8713.1|8724.8|8706.2|138
1755593400000|2025-08-19 08:50:00|8726|8711|8722|8707|8726.1|8711.1|8721.9|8706.9|68
1755593700000|2025-08-19 08:55:00|8722.2|8707.2|8723.5|8708.5|8723.7|8708.7|8720.7|8705.7|104
1755594000000|2025-08-19 09:00:00|8723.4|8708.4|8718.2|8703.2|8724.4|8709.4|8717.6|8702.6|124
1755594300000|2025-08-19 09:05:00|8718.3|8703.3|8721.1|8706.1|8725.8|8706.8|8718.2|8700.6|103
1755594600000|2025-08-19 09:10:00|8721|8706|8719.5|8704.5|8721.2|8706.2|8716.6|8701.6|127
1755594900000|2025-08-19 09:15:00|8719.4|8704.4|8721.5|8696.5|8721.9|8704.6|8715.5|8696.4|78
1755595200000|2025-08-19 09:20:00|8721.6|8696.6|8716.4|8701.4|8722.2|8701.5|8714.9|8696.2|106
1755595500000|2025-08-19 09:25:00|8716.3|8701.3|8716.1|8701.1|8717|8702|8715.3|8700.3|41
1755595800000|2025-08-19 09:30:00|8716|8701|8718|8703|8718|8703|8715.8|8700.8|55
1755596100000|2025-08-19 09:35:00|8717.9|8702.9|8717.6|8702.6|8718|8703|8716.8|8701.8|13
1755596400000|2025-08-19 09:40:00|8717.5|8702.5|8722|8697|8723.7|8703.8|8716.9|8696.9|67
1755596700000|2025-08-19 09:45:00|8722.1|8697.1|8718.3|8693.3|8722.8|8697.8|8718|8693|88
1755597000000|2025-08-19 09:50:00|8718.5|8693.5|8717.4|8702.4|8722.9|8703.1|8716.1|8693.5|110
1755597300000|2025-08-19 09:55:00|8717.3|8702.3|8715.7|8700.7|8718.7|8703.7|8715|8700|67
1755597600000|2025-08-19 10:00:00|8715.5|8700.5|8717.1|8702.1|8723.1|8702.2|8715.5|8697.3|54
1755597900000|2025-08-19 10:05:00|8717.2|8702.2|8716|8701|8717.2|8702.2|8715.7|8700.7|62
1755598200000|2025-08-19 10:10:00|8715.8|8700.8|8718.5|8703.5|8718.6|8703.6|8715.8|8700.8|21
1755598500000|2025-08-19 10:15:00|8718.6|8703.6|8723.8|8698.8|8723.8|8703.6|8718.3|8698.2|21
1755598800000|2025-08-19 10:20:00|8723.7|8698.7|8725.5|8700.5|8725.6|8700.6|8723.1|8698.1|42
1755599100000|2025-08-19 10:25:00|8720.6|8705.6|8721.3|8706.3|8721.3|8706.3|8720.5|8705.5|26
1755599400000|2025-08-19 10:30:00|8721.2|8706.2|8722.3|8707.3|8722.4|8707.4|8721.2|8706.2|10
1755599700000|2025-08-19 10:35:00|8722.2|8707.2|8721.8|8706.8|8722.3|8707.3|8721.8|8706.8|6
1755600000000|2025-08-19 10:40:00|8722|8707|8721.6|8706.6|8722|8707|8721.6|8706.6|12
1755600300000|2025-08-19 10:45:00|8721.7|8706.7|8722.5|8707.5|8723.6|8708.6|8721.6|8706.6|13
1755600600000|2025-08-19 10:50:00|8722.6|8707.6|8723.2|8708.2|8723.2|8708.2|8721.7|8706.7|20
1755600900000|2025-08-19 10:55:00|8723.6|8708.6|8722.7|8707.7|8723.6|8708.6|8722.5|8707.5|22
1755601200000|2025-08-19 11:00:00|8722.8|8707.8|8722.9|8707.9|8724|8709|8722.6|8707.6|51
1755601500000|2025-08-19 11:05:00|8723|8708|8723.5|8708.5|8723.7|8708.7|8723|8708|19
1755601800000|2025-08-19 11:10:00|8723.6|8708.6|8728.6|8703.6|8728.8|8709|8723.5|8703.5|57
1755602100000|2025-08-19 11:15:00|8728.9|8703.9|8728.8|8703.8|8728.9|8703.9|8728.6|8703.6|29
1755602400000|2025-08-19 11:20:00|8728.7|8703.7|8727.5|8702.5|8728.8|8703.8|8727.4|8702.4|55
1755602700000|2025-08-19 11:25:00|8727.6|8702.6|8722.8|8707.8|8728|8708.1|8722.6|8702.6|44
1755603000000|2025-08-19 11:30:00|8722.7|8707.7|8727.2|8702.2|8727.4|8707.8|8721.6|8702.2|19
1755603300000|2025-08-19 11:35:00|8722.2|8707.2|8738|8713|8738|8713|8721.9|8702.1|72
1755603600000|2025-08-19 11:40:00|8738.4|8713.4|8741.5|8716.5|8742.8|8717.8|8738.4|8713.4|53
1755603900000|2025-08-19 11:45:00|8741.8|8716.8|8740.1|8715.1|8741.9|8721.8|8735.1|8714.3|50
1755604200000|2025-08-19 11:50:00|8738.5|8713.5|8730.1|8715.1|8738.5|8717.1|8729.7|8709.4|131
1755604500000|2025-08-19 11:55:00|8730.2|8715.2|8730.2|8715.2|8736.4|8715.3|8729.5|8709.5|47
1755604800000|2025-08-19 12:00:00|8730.1|8715.1|8730|8715|8730.4|8715.4|8729.8|8714.8|30
1755605100000|2025-08-19 12:05:00|8730.7|8715.7|8730.2|8715.2|8730.8|8715.8|8729.9|8714.9|31
1755605400000|2025-08-19 12:10:00|8730.1|8715.1|8727|8712|8730.2|8715.2|8727|8712|36
1755605700000|2025-08-19 12:15:00|8726.9|8711.9|8730.4|8705.4|8732|8712.4|8726.9|8704.8|40
1755606000000|2025-08-19 12:20:00|8730.5|8705.5|8730.3|8705.3|8731.2|8711.5|8725.2|8705.3|29
1755606300000|2025-08-19 12:25:00|8730.2|8705.2|8730.3|8705.3|8730.3|8705.3|8729|8704|28
1755606600000|2025-08-19 12:30:00|8729.9|8704.9|8731.8|8706.8|8732.8|8707.8|8729.7|8704.7|79
1755606900000|2025-08-19 12:35:00|8731.6|8706.6|8731.2|8706.2|8732.7|8707.7|8730.9|8705.9|32
1755607200000|2025-08-19 12:40:00|8731.1|8706.1|8731.8|8706.8|8731.9|8706.9|8730.4|8705.4|68
1755607500000|2025-08-19 12:45:00|8731.9|8706.9|8731|8706|8731.9|8706.9|8730.9|8705.9|28
1755607800000|2025-08-19 12:50:00|8731.3|8706.3|8731.7|8706.7|8732|8707|8731.3|8706.3|26
1755608100000|2025-08-19 12:55:00|8731.9|8706.9|8726|8711|8732.1|8711|8725.8|8705.8|49
1755608400000|2025-08-19 13:00:00|8725.9|8710.9|8726.8|8711.8|8726.9|8711.9|8725.9|8710.9|33
1755608700000|2025-08-19 13:05:00|8726.5|8711.5|8726.3|8711.3|8726.8|8711.8|8726.3|8711.3|41
1755609000000|2025-08-19 13:10:00|8726.7|8711.7|8732.2|8707.2|8733.5|8713.7|8726.5|8707.2|87
1755609300000|2025-08-19 13:15:00|8732.3|8707.3|8731.5|8706.5|8732.3|8707.3|8730.6|8705.6|36
1755609600000|2025-08-19 13:20:00|8731.6|8706.6|8729.7|8704.7|8731.7|8706.7|8729.7|8704.7|31
1755609900000|2025-08-19 13:25:00|8729.5|8704.5|8721.9|8706.9|8730.2|8708.6|8721.8|8703.6|52
1755610200000|2025-08-19 13:30:00|8722.2|8707.2|8729|8704|8729.4|8709.9|8721.9|8704|51
1755610500000|2025-08-19 13:35:00|8729.1|8704.1|8722.4|8707.4|8729.1|8707.4|8721.9|8701.9|56
1755610800000|2025-08-19 13:40:00|8722.8|8707.8|8724.5|8709.5|8724.6|8709.6|8722.6|8707.6|32
1755611100000|2025-08-19 13:45:00|8724.1|8709.1|8724.5|8709.5|8724.9|8709.9|8723.7|8708.7|34
1755611400000|2025-08-19 13:50:00|8724.6|8709.6|8723.7|8708.7|8724.7|8709.7|8723.5|8708.5|26
1755611700000|2025-08-19 13:55:00|8723.6|8708.6|8723.7|8708.7|8723.7|8708.7|8723.5|8708.5|11
1755612000000|2025-08-19 14:00:00|8723.9|8708.9|8723|8708|8724|8709|8722.8|8707.8|45
1755612300000|2025-08-19 14:05:00|8723.4|8708.4|8722.5|8707.5|8723.6|8708.6|8722|8707|50
1755612600000|2025-08-19 14:10:00|8722.6|8707.6|8722.6|8707.6|8723.8|8708.8|8722.6|8707.6|31
1755612900000|2025-08-19 14:15:00|8722.5|8707.5|8721.3|8706.3|8723.3|8708.3|8721.2|8706.2|50
1755613200000|2025-08-19 14:20:00|8721.4|8706.4|8722.5|8707.5|8722.7|8707.7|8721.3|8706.3|73
1755613500000|2025-08-19 14:25:00|8722.6|8707.6|8723.5|8708.5|8723.8|8708.8|8722.5|8707.5|30
1755613800000|2025-08-19 14:30:00|8723.4|8708.4|8723.3|8708.3|8723.9|8708.9|8723.3|8708.3|40
1755614100000|2025-08-19 14:35:00|8723.1|8708.1|8723|8708|8723.3|8708.3|8722.3|8707.3|15
1755614400000|2025-08-19 14:40:00|8723.2|8708.2|8723.2|8708.2|8723.4|8708.4|8723|8708|15
1755614700000|2025-08-19 14:45:00|8723|8708|8722.1|8707.1|8723.5|8708.5|8722.1|8707.1|29
1755615000000|2025-08-19 14:50:00|8722.2|8707.2|8726.7|8701.7|8727.8|8707.7|8721.5|8701|70
1755615300000|2025-08-19 14:55:00|8726.5|8701.5|8721.4|8706.4|8727.5|8706.7|8721.1|8701.5|55
1755615600000|2025-08-19 15:00:00|8721.6|8706.6|8726.5|8701.5|8727.5|8707.5|8721.5|8701.5|51
1755615900000|2025-08-19 15:05:00|8726.3|8701.3|8726.9|8701.9|8727|8702|8726|8701|20
1755616200000|2025-08-19 15:10:00|8727|8702|8726.7|8701.7|8727.1|8702.1|8726.6|8701.6|36
1755616500000|2025-08-19 15:15:00|8726.6|8701.6|8727|8702|8727.3|8702.3|8726.6|8701.6|31
1755616800000|2025-08-19 15:20:00|8727.1|8702.1|8727.5|8702.5|8727.5|8702.5|8726.9|8701.9|11
1755617100000|2025-08-19 15:25:00|8727.6|8702.6|8726.5|8701.5|8727.6|8702.6|8726.2|8701.2|23
1755617400000|2025-08-19 15:30:00|8726.9|8701.9|8727|8702|8727.3|8702.3|8726.9|8701.9|8
1755617700000|2025-08-19 15:35:00|8727.4|8702.4|8728|8703|8728|8703|8727|8702|21
1755618000000|2025-08-19 15:40:00|8728.3|8703.3|8728.3|8703.3|8728.3|8703.3|8727.6|8702.6|14
1755618300000|2025-08-19 15:45:00|8728|8703|8729|8704|8729.3|8704.3|8728|8703|15
1755618600000|2025-08-19 15:50:00|8729.1|8704.1|8729.4|8704.4|8729.4|8704.4|8729|8704|15
1755618900000|2025-08-19 15:55:00|8729.9|8704.9|8730.3|8705.3|8730.7|8705.7|8729.4|8704.4|25
1755619200000|2025-08-19 16:00:00|8730|8705|8730.8|8705.8|8731|8706|8729.4|8704.4|31
1755619500000|2025-08-19 16:05:00|8730.9|8705.9|8731.3|8706.3|8731.9|8706.9|8730.4|8705.4|24
1755619800000|2025-08-19 16:10:00|8731.8|8706.8|8732|8707|8732|8707|8731.6|8706.6|14
1755620100000|2025-08-19 16:15:00|8731.8|8706.8|8731.7|8706.7|8732|8707|8731.5|8706.5|15
1755620400000|2025-08-19 16:20:00|8731.8|8706.8|8732|8707|8732|8707|8731.8|8706.8|3
1755620700000|2025-08-19 16:25:00|8727|8712|8727|8712|8727.1|8712.1|8727|8712|7
1755621000000|2025-08-19 16:30:00|8727.1|8712.1|8727|8712|8727.1|8712.1|8727|8712|2
1755621300000|2025-08-19 16:35:00|8726.7|8711.7|8726.3|8711.3|8726.7|8711.7|8726.2|8711.2|10
1755621600000|2025-08-19 16:40:00|8726.2|8711.2|8726.4|8711.4|8726.4|8711.4|8726.2|8711.2|13
1755621900000|2025-08-19 16:45:00|8726.6|8711.6|8727.2|8712.2|8727.2|8712.2|8726.6|8711.6|9
1755622200000|2025-08-19 16:50:00|8727.3|8712.3|8728.6|8713.6|8728.6|8713.6|8727.2|8712.2|11
1755622500000|2025-08-19 16:55:00|8729|8714|8729|8714|8729|8714|8729|8714|1
1755622800000|2025-08-19 17:00:00|8729.2|8714.2|8733.4|8708.4|8734.1|8715.8|8728.8|8708.2|46
1755623100000|2025-08-19 17:05:00|8733.5|8708.5|8734.2|8709.2|8734.2|8709.2|8733.5|8708.5|13
1755623400000|2025-08-19 17:10:00|8734.1|8709.1|8734.2|8709.2|8734.3|8709.3|8734.1|8709.1|4
1755623700000|2025-08-19 17:15:00|8734.3|8709.3|8728.8|8713.8|8734.3|8714.2|8728.8|8708.8|14
1755624000000|2025-08-19 17:20:00|8728.9|8713.9|8729.6|8714.6|8729.6|8714.6|8728.9|8713.9|5
1755624600000|2025-08-19 17:30:00|8734.6|8709.6|8729.6|8714.6|8734.6|8714.6|8729.6|8709.6|2
1755625200000|2025-08-19 17:40:00|8729.7|8714.7|8729.8|8714.8|8730|8715|8729.7|8714.7|11
1755625500000|2025-08-19 17:45:00|8729.9|8714.9|8730.4|8715.4|8730.4|8715.4|8729.7|8714.7|26
1755625800000|2025-08-19 17:50:00|8730|8715|8730.4|8715.4|8730.4|8715.4|8729.8|8714.8|6
1755626100000|2025-08-19 17:55:00|8735.4|8710.4|8735.4|8710.4|8735.6|8710.6|8735.2|8710.2|12
1755626400000|2025-08-19 18:00:00|8735.3|8710.3|8728.8|8713.8|8735.4|8714.8|8728.6|8710.3|18
1755626700000|2025-08-19 18:05:00|8728.9|8713.9|8728.3|8713.3|8728.9|8713.9|8728.2|8713.2|23
1755627000000|2025-08-19 18:10:00|8728.4|8713.4|8728.5|8713.5|8728.5|8713.5|8728.4|8713.4|2
1755627600000|2025-08-19 18:20:00|8728.4|8713.4|8728.5|8713.5|8728.5|8713.5|8728.4|8713.4|2
1755627900000|2025-08-19 18:25:00|8728.4|8713.4|8728.1|8713.1|8728.4|8713.4|8727.8|8712.8|8
1755628200000|2025-08-19 18:30:00|8727.8|8712.8|8727.8|8712.8|8727.8|8712.8|8727.8|8712.8|1
1755628500000|2025-08-19 18:35:00|8728|8713|8728.2|8713.2|8728.2|8713.2|8728|8713|2
1755628800000|2025-08-19 18:40:00|8728|8713|8728.2|8713.2|8728.2|8713.2|8728|8713|4
1755629100000|2025-08-19 18:45:00|8728.4|8713.4|8728.2|8713.2|8728.4|8713.4|8728.2|8713.2|2
1755629400000|2025-08-19 18:50:00|8728|8713|8727.6|8712.6|8728|8713|8727.6|8712.6|7
1755629700000|2025-08-19 18:55:00|8727.7|8712.7|8727.4|8712.4|8727.7|8712.7|8727.3|8712.3|8
1755630000000|2025-08-19 19:00:00|8727.3|8712.3|8727.8|8712.8|8727.8|8712.8|8727.3|8712.3|10
1755630300000|2025-08-19 19:05:00|8727.5|8712.5|8727.4|8712.4|8727.5|8712.5|8727.3|8712.3|4
1755630600000|2025-08-19 19:10:00|8727.6|8712.6|8727.9|8712.9|8727.9|8712.9|8727.6|8712.6|7
1755630900000|2025-08-19 19:15:00|8727.8|8712.8|8727.1|8712.1|8727.9|8712.9|8727.1|8712.1|12
1755631200000|2025-08-19 19:20:00|8726.9|8711.9|8727|8712|8727|8712|8726.9|8711.9|2
1755631500000|2025-08-19 19:25:00|8726.9|8711.9|8726.8|8711.8|8727|8712|8726.8|8711.8|5
1755631800000|2025-08-19 19:30:00|8727.2|8712.2|8726.6|8711.6|8727.2|8712.2|8726.5|8711.5|26
1755632100000|2025-08-19 19:35:00|8726.8|8711.8|8727|8712|8727|8712|8726.7|8711.7|5
1755632700000|2025-08-19 19:45:00|8726.9|8711.9|8730.7|8705.7|8731.7|8712|8726.9|8705.7|9
1755633000000|2025-08-19 19:50:00|8730.8|8705.8|8730.2|8705.2|8730.9|8705.9|8730.2|8705.2|6
1755633300000|2025-08-19 19:55:00|8730.3|8705.3|8730.3|8705.3|8730.3|8705.3|8730.3|8705.3|1
1755651600000|2025-08-20 01:00:00|8737|8712|8737|8712|8737|8712|8737|8712|1
1755651900000|2025-08-20 01:05:00|8739|8714|8739.3|8714.3|8739.3|8714.3|8739|8714|3
1755652200000|2025-08-20 01:10:00|8739.4|8714.4|8739.2|8714.2|8739.4|8714.4|8739|8714|10
1755652500000|2025-08-20 01:15:00|8739|8714|8739.2|8714.2|8739.2|8714.2|8739|8714|8
1755652800000|2025-08-20 01:20:00|8739|8714|8739|8714|8739.5|8714.5|8738|8713|6
1755653100000|2025-08-20 01:25:00|8738.1|8713.1|8739|8714|8739.5|8714.5|8738|8713|7
1755653700000|2025-08-20 01:35:00|8739.2|8714.2|8739.2|8714.2|8739.6|8714.6|8739|8714|7
1755654000000|2025-08-20 01:40:00|8738.5|8713.5|8736.6|8711.6|8738.6|8713.6|8736.2|8711.2|66
1755654300000|2025-08-20 01:45:00|8737|8712|8734.8|8709.8|8737|8712|8734|8709|63
1755654600000|2025-08-20 01:50:00|8734.5|8709.5|8737|8712|8737|8712|8734.5|8709.5|7
1755654900000|2025-08-20 01:55:00|8736.4|8711.4|8738.5|8713.5|8739|8714|8736.2|8711.2|45
1755655200000|2025-08-20 02:00:00|8738.6|8713.6|8738.6|8713.6|8738.7|8713.7|8738.5|8713.5|7
1755655800000|2025-08-20 02:10:00|8738.7|8713.7|8738.7|8713.7|8738.7|8713.7|8738.5|8713.5|4
1755656100000|2025-08-20 02:15:00|8738.6|8713.6|8739|8714|8739|8714|8737.8|8712.8|18
1755656400000|2025-08-20 02:20:00|8738.9|8713.9|8738.6|8713.6|8739|8714|8738|8713|5
1755656700000|2025-08-20 02:25:00|8738|8713|8738.6|8713.6|8739|8714|8738|8713|13
1755657000000|2025-08-20 02:30:00|8738.5|8713.5|8738.6|8713.6|8739|8714|8737.8|8712.8|8
1755657600000|2025-08-20 02:40:00|8738.5|8713.5|8738.8|8713.8|8738.8|8713.8|8738.5|8713.5|6
1755657900000|2025-08-20 02:45:00|8738.7|8713.7|8738.7|8713.7|8738.7|8713.7|8738|8713|6
1755658200000|2025-08-20 02:50:00|8738.6|8713.6|8739.9|8714.9|8739.9|8714.9|8738.6|8713.6|6
1755658500000|2025-08-20 02:55:00|8739.5|8714.5|8739.5|8714.5|8739.8|8714.8|8739.5|8714.5|8
1755658800000|2025-08-20 03:00:00|8739.6|8714.6|8738.1|8713.1|8739.9|8714.9|8736.1|8711.1|41
1755659100000|2025-08-20 03:05:00|8738|8713|8740.5|8715.5|8740.6|8720.4|8735.4|8712.1|40
1755659400000|2025-08-20 03:10:00|8740.4|8715.4|8740|8715|8740.4|8715.4|8738.2|8713.2|37
1755659700000|2025-08-20 03:15:00|8739.8|8714.8|8743.5|8718.5|8744.8|8720.8|8735.7|8714.7|58
1755660000000|2025-08-20 03:20:00|8742.6|8717.6|8742.7|8717.7|8743.3|8718.3|8741.9|8716.9|19
1755660300000|2025-08-20 03:25:00|8742.9|8717.9|8743.1|8718.1|8743.1|8723.2|8736.4|8716|69
1755660600000|2025-08-20 03:30:00|8743.2|8718.2|8736.1|8721.1|8743.2|8723.7|8735.9|8718.1|68
1755660900000|2025-08-20 03:35:00|8740.8|8715.8|8733.2|8718.2|8740.8|8720.5|8732.8|8714.9|73
1755661200000|2025-08-20 03:40:00|8733.1|8718.1|8731.4|8716.4|8735.2|8720.2|8730.9|8715.9|90
1755661500000|2025-08-20 03:45:00|8731.6|8716.6|8731.8|8716.8|8736.1|8717.3|8729.5|8710.8|101
1755661800000|2025-08-20 03:50:00|8731.4|8716.4|8732.1|8717.1|8733|8718|8730.1|8715.1|53
1755662100000|2025-08-20 03:55:00|8732|8717|8733.5|8718.5|8738|8718.6|8730.2|8712.5|66
1755662400000|2025-08-20 04:00:00|8733.6|8718.6|8735|8720|8735.6|8720.6|8733.4|8718.4|98
1755662700000|2025-08-20 04:05:00|8734.9|8719.9|8731.3|8716.3|8739.5|8720|8731.3|8713.4|69
1755663000000|2025-08-20 04:10:00|8731.4|8716.4|8727.1|8712.1|8735.6|8716.5|8726.9|8707.3|89
1755663300000|2025-08-20 04:15:00|8727|8712|8725.1|8710.1|8729.1|8712.8|8723.1|8703.1|112
1755663600000|2025-08-20 04:20:00|8725.5|8710.5|8726.4|8701.4|8726.5|8711.4|8721.4|8701.4|58
1755663900000|2025-08-20 04:25:00|8726.3|8701.3|8722.8|8707.8|8726.3|8708.1|8720.2|8701.1|148
1755664200000|2025-08-20 04:30:00|8723|8708|8729.8|8704.8|8729.8|8710.1|8722.1|8702.6|80
1755664500000|2025-08-20 04:35:00|8729.7|8704.7|8724.2|8709.2|8731|8710.8|8724|8703.7|90
1755664800000|2025-08-20 04:40:00|8724.9|8709.9|8727.7|8712.7|8731|8712.7|8723.7|8703.5|73
1755665100000|2025-08-20 04:45:00|8727.6|8712.6|8726.6|8711.6|8728|8713|8726|8711|88
1755665400000|2025-08-20 04:50:00|8726.5|8711.5|8728.5|8713.5|8728.6|8713.6|8726.2|8711.2|44
1755665700000|2025-08-20 04:55:00|8728.4|8713.4|8728.8|8713.8|8733.7|8715|8727|8708.5|119
1755666000000|2025-08-20 05:00:00|8728.6|8713.6|8727.6|8712.6|8733.1|8713.7|8726.8|8707.9|51
1755666300000|2025-08-20 05:05:00|8727.5|8712.5|8727|8712|8728.1|8713.1|8726.8|8711.8|28
1755666600000|2025-08-20 05:10:00|8726.9|8711.9|8729.1|8714.1|8729.1|8714.1|8726.9|8711.9|28
1755666900000|2025-08-20 05:15:00|8729|8714|8727.3|8712.3|8729.5|8714.5|8726.5|8711.5|47
1755667200000|2025-08-20 05:20:00|8727.4|8712.4|8729.3|8714.3|8729.3|8714.3|8726.8|8711.8|24
1755667500000|2025-08-20 05:25:00|8729.2|8714.2|8727.1|8712.1|8731.8|8714.3|8726.6|8706.5|61
1755667800000|2025-08-20 05:30:00|8727.2|8712.2|8728.3|8713.3|8728.5|8713.5|8727|8712|24
1755668100000|2025-08-20 05:35:00|8728.5|8713.5|8729.4|8714.4|8730.1|8715.1|8728.3|8713.3|46
1755668400000|2025-08-20 05:40:00|8729.5|8714.5|8728.6|8713.6|8729.6|8714.6|8728.1|8713.1|49
1755668700000|2025-08-20 05:45:00|8728.5|8713.5|8728|8713|8728.8|8713.8|8726.4|8711.4|81
1755669000000|2025-08-20 05:50:00|8727.9|8712.9|8728|8713|8728.1|8713.1|8727.4|8712.4|12
1755669300000|2025-08-20 05:55:00|8727.9|8712.9|8725.8|8710.8|8728|8713|8725.3|8710.3|70
1755669600000|2025-08-20 06:00:00|8725.6|8710.6|8727.6|8712.6|8727.6|8712.6|8725.6|8710.6|73
1755669900000|2025-08-20 06:05:00|8727.5|8712.5|8730.4|8715.4|8730.6|8715.6|8727.5|8712.5|116
1755670200000|2025-08-20 06:10:00|8730.3|8715.3|8731.1|8716.1|8732.3|8717.3|8729.4|8714.4|95
1755670500000|2025-08-20 06:15:00|8731.4|8716.4|8732.6|8717.6|8737.4|8717.6|8730.3|8712.1|100
1755670800000|2025-08-20 06:20:00|8732.5|8717.5|8733.2|8718.2|8735|8720|8732.5|8717.5|85
1755671100000|2025-08-20 06:25:00|8733.1|8718.1|8731.6|8716.6|8733.6|8718.6|8731.6|8716.6|57
1755671400000|2025-08-20 06:30:00|8731.4|8716.4|8730.4|8715.4|8732.6|8717.6|8730.3|8715.3|82
1755671700000|2025-08-20 06:35:00|8730.5|8715.5|8730.6|8715.6|8730.7|8715.7|8729.4|8714.4|42
1755672000000|2025-08-20 06:40:00|8730.8|8715.8|8731.1|8716.1|8731.7|8716.7|8730|8715|53
1755672300000|2025-08-20 06:45:00|8731|8716|8730.5|8715.5|8731.1|8716.1|8730.3|8715.3|26
1755672600000|2025-08-20 06:50:00|8730.4|8715.4|8730.4|8715.4|8730.5|8715.5|8729|8714|31
1755672900000|2025-08-20 06:55:00|8730.5|8715.5|8730.5|8715.5|8731.2|8716.2|8729.6|8714.6|81
1755673200000|2025-08-20 07:00:00|8730.4|8715.4|8730.5|8715.5|8730.6|8715.6|8728|8713|63
1755673500000|2025-08-20 07:05:00|8730.1|8715.1|8728.6|8713.6|8730.2|8715.2|8728.6|8713.6|24
1755673800000|2025-08-20 07:10:00|8728.4|8713.4|8727.2|8712.2|8728.4|8713.4|8725.8|8710.8|76
1755674100000|2025-08-20 07:15:00|8727.5|8712.5|8725.7|8710.7|8728.4|8713.4|8724.8|8709.8|94
1755674400000|2025-08-20 07:20:00|8725.1|8710.1|8726|8711|8726.6|8711.6|8724.9|8709.9|56
1755674700000|2025-08-20 07:25:00|8726.1|8711.1|8726|8711|8726.2|8711.2|8725.4|8710.4|37
1755675000000|2025-08-20 07:30:00|8725.6|8710.6|8724.8|8709.8|8725.6|8710.6|8724|8709|59
1755675300000|2025-08-20 07:35:00|8725|8710|8725.6|8710.6|8726.3|8711.3|8724.8|8709.8|28
1755675600000|2025-08-20 07:40:00|8726.2|8711.2|8728.6|8713.6|8728.8|8713.8|8726.2|8711.2|48
1755675900000|2025-08-20 07:45:00|8728.5|8713.5|8729|8714|8730|8715|8728.5|8713.5|24
1755676200000|2025-08-20 07:50:00|8728.8|8713.8|8728.2|8713.2|8729.1|8714.1|8727.6|8712.6|35
1755676500000|2025-08-20 07:55:00|8728.1|8713.1|8726.1|8711.1|8728.2|8713.2|8725.6|8710.6|79
1755676800000|2025-08-20 08:00:00|8726.2|8711.2|8725|8710|8726.5|8711.5|8724.9|8709.9|88
1755677100000|2025-08-20 08:05:00|8725.1|8710.1|8725.8|8710.8|8727|8712|8725.1|8710.1|51
1755677400000|2025-08-20 08:10:00|8726|8711|8726.1|8711.1|8727.6|8712.6|8725.8|8710.8|48
1755677700000|2025-08-20 08:15:00|8726.2|8711.2|8726.7|8711.7|8726.8|8711.8|8725.4|8710.4|48
1755678000000|2025-08-20 08:20:00|8726.8|8711.8|8724.5|8709.5|8727.4|8712.4|8724.3|8709.3|83
1755678300000|2025-08-20 08:25:00|8724|8709|8724.6|8709.6|8724.6|8709.6|8722.6|8707.6|87
1755678600000|2025-08-20 08:30:00|8724.8|8709.8|8724.1|8709.1|8725.2|8710.2|8723|8708|81
1755678900000|2025-08-20 08:35:00|8724|8709|8721|8706|8724.1|8709.1|8719.6|8704.6|102
1755679200000|2025-08-20 08:40:00|8720.9|8705.9|8722.4|8707.4|8723.1|8708.1|8719.9|8704.9|107
1755679500000|2025-08-20 08:45:00|8722.2|8707.2|8724.4|8709.4|8724.4|8709.4|8721|8706|65
1755679800000|2025-08-20 08:50:00|8724.5|8709.5|8723.2|8708.2|8724.6|8709.6|8722.8|8707.8|56
1755680100000|2025-08-20 08:55:00|8723.1|8708.1|8722.4|8707.4|8723.2|8708.2|8721.8|8706.8|35
1755680400000|2025-08-20 09:00:00|8722.8|8707.8|8723.4|8708.4|8724.6|8709.6|8722.1|8707.1|64
1755680700000|2025-08-20 09:05:00|8723.2|8708.2|8725.1|8710.1|8727|8712|8723.2|8708.2|73
1755681000000|2025-08-20 09:10:00|8725.2|8710.2|8723.4|8708.4|8725.4|8710.4|8723.2|8708.2|60
1755681300000|2025-08-20 09:15:00|8723.3|8708.3|8723.4|8708.4|8724.8|8709.8|8723.2|8708.2|79
1755681600000|2025-08-20 09:20:00|8723.5|8708.5|8723.4|8708.4|8723.5|8708.5|8722.8|8707.8|72
1755681900000|2025-08-20 09:25:00|8723.5|8708.5|8723.8|8708.8|8724|8709|8723.1|8708.1|47
1755682200000|2025-08-20 09:30:00|8723.9|8708.9|8723.4|8708.4|8724|8709|8722.8|8707.8|61
1755682500000|2025-08-20 09:35:00|8723.5|8708.5|8723.8|8708.8|8724.3|8709.3|8723|8708|32
1755682800000|2025-08-20 09:40:00|8723.6|8708.6|8726.4|8711.4|8726.6|8711.6|8723.6|8708.6|43
1755683100000|2025-08-20 09:45:00|8726.2|8711.2|8727.7|8712.7|8734.4|8713.2|8726|8705.9|76
1755683400000|2025-08-20 09:50:00|8727.8|8712.8|8727.9|8712.9|8727.9|8712.9|8726.4|8711.4|25
1755683700000|2025-08-20 09:55:00|8728|8713|8728.5|8713.5|8735|8714.2|8728|8708.5|65
1755684000000|2025-08-20 10:00:00|8728.6|8713.6|8727.2|8712.2|8729|8714|8726.3|8711.3|66
1755684300000|2025-08-20 10:05:00|8726.7|8711.7|8727.6|8712.6|8727.7|8712.7|8726|8711|38
1755684600000|2025-08-20 10:10:00|8727.5|8712.5|8728.8|8713.8|8728.8|8713.8|8726.2|8711.2|58
1755684900000|2025-08-20 10:15:00|8728.9|8713.9|8728.7|8713.7|8729.2|8714.2|8728.6|8713.6|23
1755685200000|2025-08-20 10:20:00|8728.8|8713.8|8729|8714|8729.8|8714.8|8728.8|8713.8|33
1755685500000|2025-08-20 10:25:00|8728.8|8713.8|8727.6|8712.6|8728.8|8713.8|8727.5|8712.5|12
1755685800000|2025-08-20 10:30:00|8727.7|8712.7|8728.2|8713.2|8728.2|8713.2|8727.5|8712.5|31
1755686100000|2025-08-20 10:35:00|8728.3|8713.3|8729|8714|8729|8714|8728.3|8713.3|6
1755686400000|2025-08-20 10:40:00|8728.9|8713.9|8729.6|8714.6|8730|8715|8728.9|8713.9|10
1755686700000|2025-08-20 10:45:00|8729.4|8714.4|8729.4|8714.4|8729.6|8714.6|8729.2|8714.2|11
1755687000000|2025-08-20 10:50:00|8729.5|8714.5|8729.4|8714.4|8729.6|8714.6|8729.4|8714.4|15
1755687300000|2025-08-20 10:55:00|8729|8714|8728.9|8713.9|8729.4|8714.4|8728.6|8713.6|33
1755687600000|2025-08-20 11:00:00|8728.8|8713.8|8726.5|8711.5|8728.9|8713.9|8725.8|8710.8|48
1755687900000|2025-08-20 11:05:00|8726.6|8711.6|8727.4|8712.4|8728.4|8713.4|8726.6|8711.6|28
1755688200000|2025-08-20 11:10:00|8727.3|8712.3|8727.3|8712.3|8727.6|8712.6|8727|8712|29
1755688500000|2025-08-20 11:15:00|8727.4|8712.4|8728.8|8713.8|8728.9|8713.9|8727.3|8712.3|40
1755688800000|2025-08-20 11:20:00|8729.3|8714.3|8728.8|8713.8|8729.3|8714.3|8728.6|8713.6|10
1755689100000|2025-08-20 11:25:00|8728.9|8713.9|8728.6|8713.6|8728.9|8713.9|8728.6|8713.6|36
1755689400000|2025-08-20 11:30:00|8728.5|8713.5|8730.5|8705.5|8732.3|8713.5|8728.5|8705.1|32
1755689700000|2025-08-20 11:35:00|8730.6|8705.6|8731.8|8706.8|8731.8|8706.8|8730.2|8705.2|27
1755690000000|2025-08-20 11:40:00|8731.9|8706.9|8728.7|8713.7|8732.4|8713.8|8727.7|8706.8|28
1755690300000|2025-08-20 11:45:00|8729|8714|8729|8714|8729|8714|8729|8714|1
1755690600000|2025-08-20 11:50:00|8728.8|8713.8|8728.6|8713.6|8729|8714|8728|8713|35
1755690900000|2025-08-20 11:55:00|8729|8714|8728.6|8713.6|8729.6|8714.6|8728.2|8713.2|38
1755691200000|2025-08-20 12:00:00|8728.4|8713.4|8727.1|8712.1|8728.6|8713.6|8727.1|8712.1|17
1755691500000|2025-08-20 12:05:00|8727.2|8712.2|8727.2|8712.2|8728|8713|8727|8712|45
1755691800000|2025-08-20 12:10:00|8726.8|8711.8|8727.6|8712.6|8727.6|8712.6|8726.2|8711.2|23
1755692100000|2025-08-20 12:15:00|8727.4|8712.4|8726.2|8711.2|8727.6|8712.6|8726.1|8711.1|24
1755692400000|2025-08-20 12:20:00|8726.3|8711.3|8726.8|8711.8|8726.8|8711.8|8726.2|8711.2|12
1755692700000|2025-08-20 12:25:00|8726.7|8711.7|8727.2|8712.2|8732.8|8712.2|8726.2|8706.6|26
1755693000000|2025-08-20 12:30:00|8727|8712|8726.8|8711.8|8732.2|8712.4|8726|8706.8|80
1755693300000|2025-08-20 12:35:00|8726.6|8711.6|8727.2|8712.2|8727.4|8712.4|8726.5|8711.5|17
1755693600000|2025-08-20 12:40:00|8727|8712|8727.2|8712.2|8727.2|8712.2|8726.7|8711.7|18
1755693900000|2025-08-20 12:45:00|8727.1|8712.1|8727.2|8712.2|8727.6|8712.6|8727|8712|18
1755694200000|2025-08-20 12:50:00|8727|8712|8727.4|8712.4|8727.9|8712.9|8726.7|8711.7|34
1755694500000|2025-08-20 12:55:00|8727.2|8712.2|8726.9|8711.9|8727.4|8712.4|8726.7|8711.7|45
1755694800000|2025-08-20 13:00:00|8727|8712|8726.2|8711.2|8727.4|8712.4|8726|8711|61
1755695100000|2025-08-20 13:05:00|8726.3|8711.3|8725.3|8710.3|8726.7|8711.7|8724.7|8709.7|40
1755695400000|2025-08-20 13:10:00|8725.1|8710.1|8725.8|8710.8|8725.8|8710.8|8724.9|8709.9|8
1755695700000|2025-08-20 13:15:00|8725.6|8710.6|8725.8|8710.8|8725.8|8710.8|8725.6|8710.6|3
1755696000000|2025-08-20 13:20:00|8725.7|8710.7|8725.8|8710.8|8725.8|8710.8|8725.6|8710.6|8
1755696300000|2025-08-20 13:25:00|8725.7|8710.7|8726.2|8711.2|8726.2|8711.2|8725.7|8710.7|8
1755696600000|2025-08-20 13:30:00|8726.3|8711.3|8726.2|8711.2|8726.8|8711.8|8726|8711|21
1755696900000|2025-08-20 13:35:00|8726|8711|8725|8710|8726.1|8711.1|8725|8710|14
1755697200000|2025-08-20 13:40:00|8725.2|8710.2|8724.9|8709.9|8725.4|8710.4|8724.7|8709.7|21
1755697500000|2025-08-20 13:45:00|8725|8710|8725.7|8710.7|8726.3|8711.3|8724.9|8709.9|38
1755697800000|2025-08-20 13:50:00|8725.6|8710.6|8726.1|8711.1|8726.2|8711.2|8725.6|8710.6|22
1755698100000|2025-08-20 13:55:00|8726.2|8711.2|8726.2|8711.2|8726.3|8711.3|8726.1|8711.1|24
1755698400000|2025-08-20 14:00:00|8726.1|8711.1|8725.7|8710.7|8726.3|8711.3|8724.9|8709.9|43
1755698700000|2025-08-20 14:05:00|8725.9|8710.9|8727|8712|8727.1|8712.1|8725.6|8710.6|23
1755699000000|2025-08-20 14:10:00|8726.9|8711.9|8726.6|8711.6|8727.1|8712.1|8726.1|8711.1|30
1755699300000|2025-08-20 14:15:00|8726.4|8711.4|8726.2|8711.2|8726.6|8711.6|8726.1|8711.1|64
1755699600000|2025-08-20 14:20:00|8726.1|8711.1|8725.7|8710.7|8726.3|8711.3|8725.7|8710.7|30
1755699900000|2025-08-20 14:25:00|8725.8|8710.8|8726.4|8711.4|8726.5|8711.5|8725.4|8710.4|64
1755700200000|2025-08-20 14:30:00|8726.3|8711.3|8730|8705|8730.4|8711.3|8724.7|8704.6|45
1755700500000|2025-08-20 14:35:00|8729.8|8704.8|8729.4|8704.4|8729.8|8704.8|8729|8704|25
1755700800000|2025-08-20 14:40:00|8729.6|8704.6|8729.8|8704.8|8730|8705|8729.6|8704.6|7
1755701100000|2025-08-20 14:45:00|8729.7|8704.7|8728.2|8703.2|8730|8705|8728|8703|60
1755701400000|2025-08-20 14:50:00|8728.3|8703.3|8729.6|8704.6|8729.8|8704.8|8728.3|8703.3|33
1755701700000|2025-08-20 14:55:00|8729.5|8704.5|8725.3|8710.3|8730.5|8710.4|8725|8704.4|64
1755702000000|2025-08-20 15:00:00|8725|8710|8725.7|8710.7|8725.7|8710.7|8724.9|8709.9|15
1755702300000|2025-08-20 15:05:00|8725.9|8710.9|8728.3|8703.3|8729|8711|8724|8703.2|39
1755702600000|2025-08-20 15:10:00|8728.2|8703.2|8723.2|8708.2|8728.4|8709|8723.1|8703.1|52
1755702900000|2025-08-20 15:15:00|8723.8|8708.8|8724.3|8709.3|8724.7|8709.7|8723.1|8708.1|32
1755703200000|2025-08-20 15:20:00|8724.2|8709.2|8724.5|8709.5|8724.6|8709.6|8723.6|8708.6|27
1755703500000|2025-08-20 15:25:00|8724.4|8709.4|8725.3|8710.3|8726.3|8711.3|8724.4|8709.4|29
1755703800000|2025-08-20 15:30:00|8725.2|8710.2|8725.4|8710.4|8725.5|8710.5|8725|8710|6
1755704100000|2025-08-20 15:35:00|8725.3|8710.3|8725.4|8710.4|8725.4|8710.4|8725.2|8710.2|3
1755704400000|2025-08-20 15:40:00|8725.5|8710.5|8725.5|8710.5|8725.9|8710.9|8725|8710|24
1755704700000|2025-08-20 15:45:00|8725.6|8710.6|8726|8711|8726.4|8711.4|8725.5|8710.5|27
1755705000000|2025-08-20 15:50:00|8726.1|8711.1|8725.8|8710.8|8726.2|8711.2|8725.5|8710.5|31
1755705300000|2025-08-20 15:55:00|8725.7|8710.7|8725.6|8710.6|8726|8711|8725.5|8710.5|15
1755705600000|2025-08-20 16:00:00|8725.5|8710.5|8724.8|8709.8|8725.5|8710.5|8724.6|8709.6|12
1755705900000|2025-08-20 16:05:00|8724.9|8709.9|8725.4|8710.4|8725.6|8710.6|8724.8|8709.8|16
1755706200000|2025-08-20 16:10:00|8725.3|8710.3|8725.3|8710.3|8725.4|8710.4|8725.1|8710.1|14
1755706500000|2025-08-20 16:15:00|8725.2|8710.2|8724|8709|8725.4|8710.4|8724|8709|16
1755706800000|2025-08-20 16:20:00|8724.4|8709.4|8725|8710|8725|8710|8724.4|8709.4|9
1755707100000|2025-08-20 16:25:00|8725.3|8710.3|8724.8|8709.8|8725.4|8710.4|8724.8|8709.8|8
1755707400000|2025-08-20 16:30:00|8724.7|8709.7|8725.2|8710.2|8725.3|8710.3|8724.7|8709.7|9
1755707700000|2025-08-20 16:35:00|8725.3|8710.3|8724.7|8709.7|8725.7|8710.7|8724.4|8709.4|53
1755708000000|2025-08-20 16:40:00|8724.8|8709.8|8724.5|8709.5|8724.8|8709.8|8724.4|8709.4|12
1755708300000|2025-08-20 16:45:00|8724.6|8709.6|8729.4|8704.4|8729.5|8709.6|8724.5|8704.4|4
1755708600000|2025-08-20 16:50:00|8729.5|8704.5|8729.5|8704.5|8729.6|8704.6|8729.4|8704.4|19
1755708900000|2025-08-20 16:55:00|8729.4|8704.4|8729.5|8704.5|8729.5|8704.5|8729.3|8704.3|4
1755709200000|2025-08-20 17:00:00|8729.4|8704.4|8728.4|8703.4|8729.4|8704.4|8728.4|8703.4|14
1755709500000|2025-08-20 17:05:00|8728.3|8703.3|8729.5|8704.5|8729.6|8704.6|8728.3|8703.3|16
1755709800000|2025-08-20 17:10:00|8729.3|8704.3|8724.3|8709.3|8729.5|8709.4|8724.1|8704.3|11
1755710100000|2025-08-20 17:15:00|8724.4|8709.4|8729.2|8704.2|8729.7|8709.6|8724.2|8703.8|18
1755710400000|2025-08-20 17:20:00|8729.1|8704.1|8729.5|8704.5|8729.7|8704.7|8729|8704|35
1755710700000|2025-08-20 17:25:00|8729.1|8704.1|8729.3|8704.3|8729.5|8704.5|8728.7|8703.7|17
1755711000000|2025-08-20 17:30:00|8729.2|8704.2|8729|8704|8729.2|8704.2|8728.7|8703.7|36
1755711300000|2025-08-20 17:35:00|8728.9|8703.9|8729.3|8704.3|8729.3|8704.3|8728.9|8703.9|9
1755711600000|2025-08-20 17:40:00|8729.2|8704.2|8729.1|8704.1|8729.6|8704.6|8729|8704|104
1755711900000|2025-08-20 17:45:00|8729.2|8704.2|8729.3|8704.3|8729.3|8704.3|8729|8704|39
1755712200000|2025-08-20 17:50:00|8729.2|8704.2|8729.1|8704.1|8729.2|8704.2|8728.9|8703.9|18
1755712500000|2025-08-20 17:55:00|8729.2|8704.2|8730.7|8705.7|8730.9|8705.9|8729.1|8704.1|34
1755712800000|2025-08-20 18:00:00|8730.3|8705.3|8731.4|8706.4|8731.6|8706.6|8730.1|8705.1|49
1755713100000|2025-08-20 18:05:00|8731.3|8706.3|8731|8706|8731.4|8706.4|8730.8|8705.8|17
1755713400000|2025-08-20 18:10:00|8730.8|8705.8|8730.4|8705.4|8730.8|8705.8|8730.4|8705.4|24
1755713700000|2025-08-20 18:15:00|8730.5|8705.5|8731|8706|8731|8706|8730.4|8705.4|46
1755714300000|2025-08-20 18:25:00|8731.1|8706.1|8730.4|8705.4|8731.1|8706.1|8730.4|8705.4|7
1755715200000|2025-08-20 18:40:00|8730.6|8705.6|8730.7|8705.7|8730.8|8705.8|8730.6|8705.6|9
1755715500000|2025-08-20 18:45:00|8730.8|8705.8|8730.6|8705.6|8730.8|8705.8|8730.6|8705.6|3
1755715800000|2025-08-20 18:50:00|8730|8705|8729.7|8704.7|8730|8705|8729.2|8704.2|13
1755716100000|2025-08-20 18:55:00|8729.8|8704.8|8730.6|8705.6|8730.6|8705.6|8729.8|8704.8|10
1755716400000|2025-08-20 19:00:00|8730.4|8705.4|8729.9|8704.9|8730.6|8705.6|8729.8|8704.8|57
1755716700000|2025-08-20 19:05:00|8729.8|8704.8|8729.8|8704.8|8729.9|8704.9|8729.8|8704.8|23
1755717000000|2025-08-20 19:10:00|8729.9|8704.9|8729.8|8704.8|8729.9|8704.9|8729.8|8704.8|2
1755717300000|2025-08-20 19:15:00|8729.9|8704.9|8729.8|8704.8|8730|8705|8729.8|8704.8|10
1755717600000|2025-08-20 19:20:00|8729.9|8704.9|8729.9|8704.9|8729.9|8704.9|8729.8|8704.8|69
1755717900000|2025-08-20 19:25:00|8729.8|8704.8|8729.8|8704.8|8730.2|8705.2|8729.8|8704.8|12
1755718200000|2025-08-20 19:30:00|8729.9|8704.9|8729.8|8704.8|8730|8705|8729.7|8704.7|8
1755718500000|2025-08-20 19:35:00|8729.7|8704.7|8729.8|8704.8|8729.8|8704.8|8729.7|8704.7|2
1755718800000|2025-08-20 19:40:00|8729.7|8704.7|8729.8|8704.8|8729.8|8704.8|8729.7|8704.7|2
1755719400000|2025-08-20 19:50:00|8730.1|8705.1|8729.8|8704.8|8730.1|8705.1|8729.6|8704.6|16
1755719700000|2025-08-20 19:55:00|8729.9|8704.9|8729.8|8704.8|8729.9|8704.9|8729.8|8704.8|12
1755738000000|2025-08-21 01:00:00|8729.6|8704.6|8730.2|8705.2|8730.2|8705.2|8729.6|8704.6|4
1755738900000|2025-08-21 01:15:00|8728.4|8703.4|8727.3|8702.3|8729.2|8704.2|8727.3|8702.3|12
1755739200000|2025-08-21 01:20:00|8728|8703|8728.4|8703.4|8728.4|8703.4|8727.2|8702.2|7
1755739500000|2025-08-21 01:25:00|8728.9|8703.9|8727.6|8702.6|8729.1|8704.1|8727.6|8702.6|31
1755739800000|2025-08-21 01:30:00|8728|8703|8728.3|8703.3|8728.4|8703.4|8727.6|8702.6|26
1755740400000|2025-08-21 01:40:00|8729|8704|8728.2|8703.2|8729.5|8704.5|8728.2|8703.2|9
1755740700000|2025-08-21 01:45:00|8728.5|8703.5|8729.2|8704.2|8729.6|8704.6|8728.1|8703.1|22
1755741900000|2025-08-21 02:05:00|8730|8705|8730.6|8705.6|8731|8706|8729.2|8704.2|53
1755742200000|2025-08-21 02:10:00|8729.8|8704.8|8729.6|8704.6|8730.6|8705.6|8729.5|8704.5|7
1755743100000|2025-08-21 02:25:00|8729.2|8704.2|8729.5|8704.5|8730|8705|8729.2|8704.2|3
1755743400000|2025-08-21 02:30:00|8729.6|8704.6|8729.3|8704.3|8730|8705|8729.3|8704.3|9
1755743700000|2025-08-21 02:35:00|8729.4|8704.4|8728.6|8703.6|8729.4|8704.4|8727|8702|9
1755744000000|2025-08-21 02:40:00|8728.5|8703.5|8729.4|8704.4|8729.4|8704.4|8728.5|8703.5|5
1755744300000|2025-08-21 02:45:00|8729.3|8704.3|8728.2|8703.2|8729.4|8704.4|8728|8703|7
1755744600000|2025-08-21 02:50:00|8728|8703|8727.7|8702.7|8728|8703|8727.7|8702.7|3
1755744900000|2025-08-21 02:55:00|8727.9|8702.9|8727.9|8702.9|8727.9|8702.9|8727.9|8702.9|1
1755745200000|2025-08-21 03:00:00|8728.3|8703.3|8728.5|8703.5|8729|8704|8728.3|8703.3|53
1755745500000|2025-08-21 03:05:00|8727.8|8702.8|8727.7|8702.7|8727.9|8702.9|8727.1|8702.1|24
1755745800000|2025-08-21 03:10:00|8727.9|8702.9|8721.9|8706.9|8728|8707.2|8721.9|8702.9|6
1755746100000|2025-08-21 03:15:00|8722|8707|8722|8707|8722|8707|8721.9|8706.9|5
1755746400000|2025-08-21 03:20:00|8722.9|8707.9|8725.6|8710.6|8730.9|8711.2|8722.9|8703.1|48
1755746700000|2025-08-21 03:25:00|8726.5|8711.5|8729.5|8704.5|8732.4|8712.4|8726.5|8704.3|39
1755747000000|2025-08-21 03:30:00|8725.2|8710.2|8724|8709|8730.4|8710.6|8723.2|8704|62
1755747300000|2025-08-21 03:35:00|8723.1|8708.1|8719.1|8704.1|8728|8708.1|8718|8702.3|77
1755747600000|2025-08-21 03:40:00|8719|8704|8718.7|8703.7|8724.8|8705.6|8718.7|8699.6|56
1755747900000|2025-08-21 03:45:00|8718.6|8703.6|8716.5|8701.5|8722.8|8703.6|8715.9|8696.2|76
1755748200000|2025-08-21 03:50:00|8716.7|8701.7|8717.2|8702.2|8718.6|8703.6|8716.7|8701.7|35
1755748500000|2025-08-21 03:55:00|8717|8702|8717.6|8702.6|8722|8702.6|8715|8695|84
1755748800000|2025-08-21 04:00:00|8718|8703|8719.8|8704.8|8723.9|8704.8|8718|8698.9|50
1755749100000|2025-08-21 04:05:00|8719.6|8704.6|8721.5|8706.5|8722.2|8707.2|8718.5|8703.5|81
1755749400000|2025-08-21 04:10:00|8721.6|8706.6|8721|8706|8722.4|8707.4|8720|8705|85
1755749700000|2025-08-21 04:15:00|8721.4|8706.4|8719|8704|8725.5|8706.4|8718.9|8699.2|60
1755750000000|2025-08-21 04:20:00|8718.6|8703.6|8723.2|8698.2|8724.3|8704|8717.6|8697.7|76
1755750300000|2025-08-21 04:25:00|8723.1|8698.1|8718.6|8703.6|8723.8|8703.6|8717.7|8697.7|24
1755750600000|2025-08-21 04:30:00|8718.5|8703.5|8718.2|8703.2|8718.8|8703.8|8717.1|8702.1|36
1755750900000|2025-08-21 04:35:00|8718|8703|8719|8704|8719.2|8704.2|8717.5|8702.5|35
1755751200000|2025-08-21 04:40:00|8719.5|8704.5|8717|8702|8719.9|8704.9|8716.5|8701.5|36
1755751500000|2025-08-21 04:45:00|8716.8|8701.8|8716.2|8701.2|8720.6|8701.8|8714.9|8695.5|62
1755751800000|2025-08-21 04:50:00|8721.2|8696.2|8722.2|8697.2|8722.3|8702.3|8715.3|8695.2|76
1755752100000|2025-08-21 04:55:00|8722.1|8697.1|8723.9|8698.9|8724.1|8699.1|8722|8697|46
1755752400000|2025-08-21 05:00:00|8723.6|8698.6|8718.2|8703.2|8723.6|8703.2|8717.8|8698|63
1755752700000|2025-08-21 05:05:00|8718.1|8703.1|8720.3|8705.3|8720.3|8705.3|8718.1|8703.1|66
1755753000000|2025-08-21 05:10:00|8720.2|8705.2|8719.9|8704.9|8720.9|8705.9|8719.8|8704.8|58
1755753300000|2025-08-21 05:15:00|8719.8|8704.8|8718.7|8703.7|8720.1|8705.1|8718.7|8703.7|69
1755753600000|2025-08-21 05:20:00|8718.8|8703.8|8719.4|8704.4|8719.6|8704.6|8718.6|8703.6|49
1755753900000|2025-08-21 05:25:00|8719|8704|8719.6|8704.6|8719.7|8704.7|8718.8|8703.8|19
1755754200000|2025-08-21 05:30:00|8719.5|8704.5|8720.2|8705.2|8721|8706|8719.5|8704.5|19
1755754500000|2025-08-21 05:35:00|8720.3|8705.3|8720.6|8705.6|8720.6|8705.6|8720|8705|34
1755754800000|2025-08-21 05:40:00|8720.7|8705.7|8720.3|8705.3|8721|8706|8719.9|8704.9|24
1755755100000|2025-08-21 05:45:00|8720.4|8705.4|8719.3|8704.3|8720.5|8705.5|8718.8|8703.8|35
1755755400000|2025-08-21 05:50:00|8719.2|8704.2|8718.8|8703.8|8720.2|8705.2|8718.8|8703.8|42
1755755700000|2025-08-21 05:55:00|8718.9|8703.9|8717.8|8702.8|8719.3|8704.3|8717.8|8702.8|50
1755756000000|2025-08-21 06:00:00|8717.9|8702.9|8718.3|8703.3|8718.3|8703.3|8716.6|8701.6|57
1755756300000|2025-08-21 06:05:00|8718.5|8703.5|8718.4|8703.4|8718.7|8703.7|8718.4|8703.4|12
1755756600000|2025-08-21 06:10:00|8718.3|8703.3|8718.8|8703.8|8719.2|8704.2|8718.3|8703.3|31
1755756900000|2025-08-21 06:15:00|8718.6|8703.6|8717.6|8702.6|8718.6|8703.6|8716.4|8701.4|59
1755757200000|2025-08-21 06:20:00|8717.5|8702.5|8718.8|8703.8|8719|8704|8717.3|8702.3|36
1755757500000|2025-08-21 06:25:00|8718.6|8703.6|8718.6|8703.6|8719.4|8704.4|8717.3|8702.3|55
1755757800000|2025-08-21 06:30:00|8718.8|8703.8|8719|8704|8719|8704|8717.4|8702.4|60
1755758100000|2025-08-21 06:35:00|8718.7|8703.7|8717.9|8702.9|8719|8704|8717.9|8702.9|48
1755758400000|2025-08-21 06:40:00|8718|8703|8718.8|8703.8|8719|8704|8717.8|8702.8|93
1755758700000|2025-08-21 06:45:00|8719|8704|8719|8704|8719.8|8704.8|8718|8703|59
1755759000000|2025-08-21 06:50:00|8718.9|8703.9|8719.3|8704.3|8719.6|8704.6|8717.8|8702.8|56
1755759300000|2025-08-21 06:55:00|8719.4|8704.4|8718.5|8703.5|8723.9|8704.4|8718.4|8698.7|41
1755759600000|2025-08-21 07:00:00|8718.4|8703.4|8722.7|8707.7|8723.8|8708.8|8718.4|8703.4|76
1755759900000|2025-08-21 07:05:00|8722.6|8707.6|8722|8707|8722.8|8707.8|8720.8|8705.8|94
1755760200000|2025-08-21 07:10:00|8722.1|8707.1|8721.9|8706.9|8722.7|8707.7|8721.4|8706.4|89
1755760500000|2025-08-21 07:15:00|8721.6|8706.6|8721.7|8706.7|8721.9|8706.9|8720.4|8705.4|75
1755760800000|2025-08-21 07:20:00|8721.8|8706.8|8723|8708|8724.2|8709.2|8721.4|8706.4|58
1755761100000|2025-08-21 07:25:00|8722.8|8707.8|8723|8708|8723.5|8708.5|8722.3|8707.3|38
1755761400000|2025-08-21 07:30:00|8722.3|8707.3|8723.2|8708.2|8723.4|8708.4|8722.3|8707.3|29
1755761700000|2025-08-21 07:35:00|8723.1|8708.1|8723.1|8708.1|8723.2|8708.2|8722.3|8707.3|43
1755762000000|2025-08-21 07:40:00|8723|8708|8725.1|8710.1|8725.1|8710.1|8723|8708|26
1755762300000|2025-08-21 07:45:00|8725.2|8710.2|8726.6|8711.6|8726.6|8711.6|8724.7|8709.7|49
1755762600000|2025-08-21 07:50:00|8726.7|8711.7|8733.6|8708.6|8733.6|8713.8|8726.1|8708.3|80
1755762900000|2025-08-21 07:55:00|8733.5|8708.5|8733.7|8708.7|8733.9|8708.9|8732.3|8707.3|39
1755763200000|2025-08-21 08:00:00|8733.8|8708.8|8732.4|8717.4|8736.5|8718.1|8731.1|8708.3|68
1755763500000|2025-08-21 08:05:00|8732.5|8717.5|8731.6|8716.6|8732.8|8717.8|8730.8|8715.8|96
1755763800000|2025-08-21 08:10:00|8731.8|8716.8|8732|8717|8733.3|8718.3|8731.6|8716.6|45
1755764100000|2025-08-21 08:15:00|8731.9|8716.9|8733.2|8718.2|8735.6|8720.6|8731.9|8716.9|103
1755764400000|2025-08-21 08:20:00|8733.1|8718.1|8733.1|8718.1|8734.8|8719.8|8732|8717|76
1755764700000|2025-08-21 08:25:00|8733|8718|8732|8717|8733.2|8718.2|8730.8|8715.8|51
1755765000000|2025-08-21 08:30:00|8731.8|8716.8|8731.6|8716.6|8732.3|8717.3|8731.3|8716.3|31
1755765300000|2025-08-21 08:35:00|8731.7|8716.7|8732.6|8717.6|8733.2|8718.2|8731.5|8716.5|76
1755765600000|2025-08-21 08:40:00|8732.2|8717.2|8731.8|8716.8|8732.4|8717.4|8731.4|8716.4|33
1755765900000|2025-08-21 08:45:00|8731.4|8716.4|8732.8|8717.8|8734|8719|8731.4|8716.4|79
1755766200000|2025-08-21 08:50:00|8732.7|8717.7|8735|8720|8738.1|8720.1|8732.4|8712.9|87
1755766500000|2025-08-21 08:55:00|8734.8|8719.8|8737.1|8722.1|8737.2|8722.2|8734.4|8719.4|82
1755766800000|2025-08-21 09:00:00|8736.9|8721.9|8742.3|8727.3|8744.4|8729.4|8736.9|8721.9|169
1755767100000|2025-08-21 09:05:00|8742.1|8727.1|8740.3|8725.3|8746.2|8727.1|8740.2|8720.8|72
1755767400000|2025-08-21 09:10:00|8740.2|8725.2|8743.4|8728.4|8744.1|8729.1|8739.9|8724.9|80
1755767700000|2025-08-21 09:15:00|8743.3|8728.3|8742.2|8727.2|8743.6|8728.6|8741|8726|77
1755768000000|2025-08-21 09:20:00|8742|8727|8739.8|8724.8|8742.3|8727.3|8739.7|8724.7|88
1755768300000|2025-08-21 09:25:00|8739.7|8724.7|8746.1|8721.1|8747.4|8727.2|8738.8|8719.6|128
1755768600000|2025-08-21 09:30:00|8745.9|8720.9|8742.8|8727.8|8746.1|8728|8740.2|8720.9|68
1755768900000|2025-08-21 09:35:00|8742.6|8727.6|8748.8|8723.8|8751|8729.2|8742.4|8723.8|75
1755769200000|2025-08-21 09:40:00|8748.7|8723.7|8749.8|8724.8|8750.3|8725.3|8748.5|8723.5|46
1755769500000|2025-08-21 09:45:00|8750|8725|8746.1|8731.1|8750.9|8731.5|8745|8724.8|51
1755769800000|2025-08-21 09:50:00|8746.3|8731.3|8747.2|8732.2|8747.8|8732.8|8745.5|8730.5|70
1755770100000|2025-08-21 09:55:00|8747.1|8732.1|8748.7|8733.7|8748.8|8733.8|8746|8731|49
1755770400000|2025-08-21 10:00:00|8748|8733|8745.7|8730.7|8752.6|8733.2|8745.4|8727.1|47
1755770700000|2025-08-21 10:05:00|8745.8|8730.8|8746.5|8731.5|8746.5|8731.5|8745.4|8730.4|19
1755771000000|2025-08-21 10:10:00|8746.6|8731.6|8746|8731|8747.1|8732.1|8746|8731|23
1755771300000|2025-08-21 10:15:00|8746.2|8731.2|8747.6|8732.6|8747.9|8732.9|8746.2|8731.2|55
1755771600000|2025-08-21 10:20:00|8747.4|8732.4|8748|8733|8748.1|8733.1|8746.8|8731.8|40
1755771900000|2025-08-21 10:25:00|8748.2|8733.2|8747.1|8732.1|8748.8|8733.8|8747|8732|43
1755772200000|2025-08-21 10:30:00|8747.2|8732.2|8747.3|8732.3|8747.3|8732.3|8747|8732|15
1755772500000|2025-08-21 10:35:00|8747.4|8732.4|8746.2|8731.2|8747.5|8732.5|8746|8731|24
1755772800000|2025-08-21 10:40:00|8746.3|8731.3|8747|8732|8747.2|8732.2|8746|8731|28
1755773100000|2025-08-21 10:45:00|8747.1|8732.1|8747.2|8732.2|8747.2|8732.2|8746.8|8731.8|6
1755773400000|2025-08-21 10:50:00|8747.1|8732.1|8748.3|8733.3|8749.5|8734.5|8746.8|8731.8|22
1755773700000|2025-08-21 10:55:00|8748.2|8733.2|8747.9|8732.9|8748.5|8733.5|8747.8|8732.8|13
1755774000000|2025-08-21 11:00:00|8747.8|8732.8|8747.6|8732.6|8747.9|8732.9|8746.8|8731.8|43
1755774300000|2025-08-21 11:05:00|8747.8|8732.8|8751.1|8726.1|8751.2|8732.8|8745.6|8725.7|65
1755774600000|2025-08-21 11:10:00|8751|8726|8745.7|8730.7|8751|8731.8|8744.4|8725.9|47
1755774900000|2025-08-21 11:15:00|8745.8|8730.8|8744.4|8729.4|8746.1|8731.1|8744.4|8729.4|32
1755775200000|2025-08-21 11:20:00|8744.5|8729.5|8750.4|8725.4|8750.6|8729.8|8744.4|8724.6|51
1755775500000|2025-08-21 11:25:00|8750.6|8725.6|8749.1|8724.1|8750.6|8725.6|8749.1|8724.1|59
1755775800000|2025-08-21 11:30:00|8748.4|8723.4|8748.4|8723.4|8748.4|8723.4|8748.2|8723.2|10
1755776100000|2025-08-21 11:35:00|8748.2|8723.2|8748.1|8723.1|8748.7|8723.7|8748|8723|20
1755776400000|2025-08-21 11:40:00|8748.2|8723.2|8748.7|8723.7|8749.2|8724.2|8748.2|8723.2|10
1755776700000|2025-08-21 11:45:00|8749.8|8724.8|8751.3|8726.3|8751.5|8726.5|8749.4|8724.4|41
1755777000000|2025-08-21 11:50:00|8751.1|8726.1|8752.3|8727.3|8752.3|8727.3|8749.9|8724.9|63
1755777300000|2025-08-21 11:55:00|8752.4|8727.4|8753.5|8728.5|8754.3|8729.3|8752.3|8727.3|36
1755777600000|2025-08-21 12:00:00|8753.3|8728.3|8754.9|8729.9|8754.9|8729.9|8753.3|8728.3|42
1755777900000|2025-08-21 12:05:00|8754.8|8729.8|8753.1|8728.1|8755.3|8730.3|8752.4|8727.4|50
1755778200000|2025-08-21 12:10:00|8752.8|8727.8|8753.4|8728.4|8753.5|8728.5|8752.7|8727.7|28
1755778500000|2025-08-21 12:15:00|8753.5|8728.5|8748.2|8733.2|8754|8734|8748.1|8728.5|29
1755778800000|2025-08-21 12:20:00|8747.9|8732.9|8747.7|8732.7|8755|8733.8|8747.6|8728.3|52
1755779100000|2025-08-21 12:25:00|8747.6|8732.6|8752.6|8727.6|8753|8733|8747.4|8727.3|37
1755779400000|2025-08-21 12:30:00|8750.8|8725.8|8745|8730|8752.5|8731.8|8745|8724.3|119
1755779700000|2025-08-21 12:35:00|8744.9|8729.9|8746.2|8731.2|8746.6|8731.6|8744.3|8729.3|77
1755780000000|2025-08-21 12:40:00|8746|8731|8746.6|8731.6|8746.8|8731.8|8745.6|8730.6|66
1755780300000|2025-08-21 12:45:00|8746.5|8731.5|8745.9|8730.9|8746.6|8731.6|8745.7|8730.7|31
1755780600000|2025-08-21 12:50:00|8746|8731|8746.6|8731.6|8747.1|8732.1|8745.9|8730.9|27
1755780900000|2025-08-21 12:55:00|8746.5|8731.5|8745.2|8730.2|8747.1|8732.1|8745|8730|55
1755781200000|2025-08-21 13:00:00|8745.1|8730.1|8745.7|8730.7|8745.8|8730.8|8744.8|8729.8|45
1755781500000|2025-08-21 13:05:00|8745.8|8730.8|8745.6|8730.6|8746|8731|8745.5|8730.5|20
1755781800000|2025-08-21 13:10:00|8745.8|8730.8|8750.6|8725.6|8751|8731|8745.5|8725.6|19
1755782100000|2025-08-21 13:15:00|8750.8|8725.8|8750.8|8725.8|8751|8726|8750.3|8725.3|36
1755782400000|2025-08-21 13:20:00|8750.7|8725.7|8751.5|8726.5|8752|8727|8750.6|8725.6|51
1755782700000|2025-08-21 13:25:00|8751.2|8726.2|8750.8|8725.8|8751.4|8726.4|8750.8|8725.8|37
1755783000000|2025-08-21 13:30:00|8750.6|8725.6|8750.8|8725.8|8751.2|8726.2|8750.4|8725.4|54
1755783300000|2025-08-21 13:35:00|8751.3|8726.3|8751|8726|8752|8727|8751|8726|58
1755783600000|2025-08-21 13:40:00|8750.9|8725.9|8753.3|8728.3|8753.6|8728.6|8750.7|8725.7|69
1755783900000|2025-08-21 13:45:00|8754.6|8729.6|8749|8734|8757.2|8734.8|8748.9|8729.1|78
1755784200000|2025-08-21 13:50:00|8749.1|8734.1|8755.6|8730.6|8755.9|8735.8|8749|8729.9|106
1755784500000|2025-08-21 13:55:00|8755.8|8730.8|8756.3|8731.3|8756.9|8731.9|8755.7|8730.7|32
1755784800000|2025-08-21 14:00:00|8756.2|8731.2|8755.8|8730.8|8756.5|8731.5|8754.6|8729.6|72
1755785100000|2025-08-21 14:05:00|8755.9|8730.9|8755.4|8730.4|8756.1|8731.1|8755.4|8730.4|59
1755785400000|2025-08-21 14:10:00|8755.5|8730.5|8746.5|8731.5|8755.6|8732.4|8746.4|8727.1|76
1755785700000|2025-08-21 14:15:00|8746.7|8731.7|8751.5|8726.5|8752.4|8731.7|8746.6|8726.2|54
1755786000000|2025-08-21 14:20:00|8751.6|8726.6|8754.2|8729.2|8754.2|8729.2|8751.6|8726.6|52
1755786300000|2025-08-21 14:25:00|8754.3|8729.3|8754.1|8729.1|8754.5|8729.5|8753.8|8728.8|53
1755786600000|2025-08-21 14:30:00|8754.2|8729.2|8749|8734|8754.3|8734.1|8748.7|8728.8|46
1755786900000|2025-08-21 14:35:00|8748.9|8733.9|8749|8734|8749|8734|8748.9|8733.9|2
1755787200000|2025-08-21 14:40:00|8749.1|8734.1|8750.9|8735.9|8750.9|8735.9|8749.1|8734.1|52
1755787500000|2025-08-21 14:45:00|8751|8736|8754.2|8729.2|8755|8736.5|8750|8729.1|30
1755787800000|2025-08-21 14:50:00|8754.3|8729.3|8749.3|8734.3|8754.3|8735|8749|8729.3|51
1755788100000|2025-08-21 14:55:00|8749.2|8734.2|8755.6|8730.6|8755.6|8734.8|8749.2|8729.6|35
1755788400000|2025-08-21 15:00:00|8750.6|8735.6|8750.6|8735.6|8751.2|8736.2|8750.3|8735.3|11
1755788700000|2025-08-21 15:05:00|8751|8736|8751|8736|8751.4|8736.4|8750.8|8735.8|39
1755789000000|2025-08-21 15:10:00|8751.1|8736.1|8753.8|8738.8|8753.8|8738.8|8751.1|8736.1|60
1755789300000|2025-08-21 15:15:00|8753.7|8738.7|8753.7|8738.7|8753.8|8738.8|8752.9|8737.9|31
1755789600000|2025-08-21 15:20:00|8753.8|8738.8|8751.1|8736.1|8753.9|8738.9|8750.9|8735.9|47
1755789900000|2025-08-21 15:25:00|8751.4|8736.4|8749.5|8734.5|8751.9|8736.9|8749|8734|52
1755790200000|2025-08-21 15:30:00|8749.6|8734.6|8754.9|8729.9|8757.5|8737|8749.5|8729.3|101
1755790500000|2025-08-21 15:35:00|8755|8730|8754|8729|8755.1|8730.1|8753.8|8728.8|49
1755790800000|2025-08-21 15:40:00|8754.1|8729.1|8755.9|8730.9|8756.2|8731.2|8754.1|8729.1|46
1755791100000|2025-08-21 15:45:00|8755.8|8730.8|8755.9|8730.9|8756.1|8731.1|8755.8|8730.8|16
1755791400000|2025-08-21 15:50:00|8756|8731|8757|8732|8757.2|8732.2|8755.7|8730.7|34
1755791700000|2025-08-21 15:55:00|8757.1|8732.1|8759.4|8734.4|8759.6|8734.6|8757|8732|32
1755792000000|2025-08-21 16:00:00|8759.5|8734.5|8760.4|8735.4|8760.7|8735.7|8759.4|8734.4|36
1755792300000|2025-08-21 16:05:00|8760.5|8735.5|8760.8|8735.8|8760.8|8735.8|8760.5|8735.5|4
1755792600000|2025-08-21 16:10:00|8760.7|8735.7|8761|8736|8761|8736|8760.4|8735.4|19
1755792900000|2025-08-21 16:15:00|8760.9|8735.9|8761|8736|8761|8736|8760.7|8735.7|23
1755793200000|2025-08-21 16:20:00|8760.8|8735.8|8760.4|8735.4|8760.8|8735.8|8760.3|8735.3|6
1755793500000|2025-08-21 16:25:00|8760.3|8735.3|8760.3|8735.3|8760.4|8735.4|8760.2|8735.2|7
1755793800000|2025-08-21 16:30:00|8760.2|8735.2|8761|8736|8761|8736|8760.2|8735.2|8
1755794100000|2025-08-21 16:35:00|8760.9|8735.9|8761|8736|8761|8736|8760.9|8735.9|2
1755794400000|2025-08-21 16:40:00|8760.9|8735.9|8759.7|8734.7|8760.9|8735.9|8759.7|8734.7|16
1755794700000|2025-08-21 16:45:00|8759.9|8734.9|8760.3|8735.3|8760.3|8735.3|8759.8|8734.8|13
1755795000000|2025-08-21 16:50:00|8760.2|8735.2|8759.9|8734.9|8760.2|8735.2|8759.9|8734.9|19
1755795300000|2025-08-21 16:55:00|8760|8735|8759.9|8734.9|8760|8735|8759.9|8734.9|4
1755795600000|2025-08-21 17:00:00|8760|8735|8759.9|8734.9|8760.4|8735.4|8759.9|8734.9|11
1755795900000|2025-08-21 17:05:00|8759.7|8734.7|8759.6|8734.6|8759.9|8734.9|8759.6|8734.6|4
1755796200000|2025-08-21 17:10:00|8759.3|8734.3|8759.1|8734.1|8759.3|8734.3|8759.1|8734.1|3
1755796500000|2025-08-21 17:15:00|8759.2|8734.2|8759.1|8734.1|8759.2|8734.2|8759.1|8734.1|6
1755796800000|2025-08-21 17:20:00|8759.2|8734.2|8759.3|8734.3|8759.3|8734.3|8759.1|8734.1|4
1755797100000|2025-08-21 17:25:00|8759.2|8734.2|8759.2|8734.2|8759.2|8734.2|8759.2|8734.2|1
1755797400000|2025-08-21 17:30:00|8759.1|8734.1|8759.2|8734.2|8759.2|8734.2|8759.1|8734.1|2
1755798000000|2025-08-21 17:40:00|8759.1|8734.1|8759.1|8734.1|8759.3|8734.3|8759.1|8734.1|5
1755798600000|2025-08-21 17:50:00|8759.2|8734.2|8759.2|8734.2|8759.2|8734.2|8759.1|8734.1|3
1755798900000|2025-08-21 17:55:00|8759.3|8734.3|8759.2|8734.2|8759.3|8734.3|8759.2|8734.2|6
1755799200000|2025-08-21 18:00:00|8759.3|8734.3|8759.2|8734.2|8759.3|8734.3|8759.1|8734.1|4
1755799500000|2025-08-21 18:05:00|8759.1|8734.1|8759.1|8734.1|8759.1|8734.1|8759.1|8734.1|1
1755799800000|2025-08-21 18:10:00|8759.2|8734.2|8759.2|8734.2|8759.3|8734.3|8759.1|8734.1|19
1755800100000|2025-08-21 18:15:00|8759.1|8734.1|8757.9|8732.9|8759.1|8734.1|8757.5|8732.5|17
1755800400000|2025-08-21 18:20:00|8757.7|8732.7|8758|8733|8758.1|8733.1|8757.4|8732.4|12
1755800700000|2025-08-21 18:25:00|8757.9|8732.9|8757.9|8732.9|8757.9|8732.9|8757.9|8732.9|1
1755801000000|2025-08-21 18:30:00|8757.5|8732.5|8757|8732|8757.5|8732.5|8756.9|8731.9|9
1755801300000|2025-08-21 18:35:00|8757.1|8732.1|8757.1|8732.1|8757.1|8732.1|8757.1|8732.1|1
1755801600000|2025-08-21 18:40:00|8757|8732|8757.1|8732.1|8757.1|8732.1|8757|8732|2
1755801900000|2025-08-21 18:45:00|8757|8732|8757|8732|8757.1|8732.1|8757|8732|31
1755802200000|2025-08-21 18:50:00|8756.9|8731.9|8753.3|8728.3|8756.9|8731.9|8753.2|8728.2|39
1755802500000|2025-08-21 18:55:00|8752.9|8727.9|8754.1|8729.1|8754.1|8729.1|8752.9|8727.9|8
1755802800000|2025-08-21 19:00:00|8753.9|8728.9|8753.9|8728.9|8754.1|8729.1|8753.9|8728.9|11
1755803100000|2025-08-21 19:05:00|8754.1|8729.1|8754.2|8729.2|8754.2|8729.2|8753.9|8728.9|9
1755803400000|2025-08-21 19:10:00|8754.1|8729.1|8754.1|8729.1|8754.1|8729.1|8754.1|8729.1|1
1755803700000|2025-08-21 19:15:00|8754.2|8729.2|8754.2|8729.2|8754.2|8729.2|8754.2|8729.2|1
1755804000000|2025-08-21 19:20:00|8754.4|8729.4|8754.8|8729.8|8755.4|8730.4|8754.4|8729.4|10
1755804600000|2025-08-21 19:30:00|8754.7|8729.7|8754.7|8729.7|8754.7|8729.7|8754.7|8729.7|1
1755804900000|2025-08-21 19:35:00|8754.8|8729.8|8754.7|8729.7|8754.8|8729.8|8754.6|8729.6|5
1755805200000|2025-08-21 19:40:00|8754.8|8729.8|8754.6|8729.6|8754.8|8729.8|8754.6|8729.6|15
1755805500000|2025-08-21 19:45:00|8754.7|8729.7|8754.9|8729.9|8755|8730|8754.6|8729.6|13
1755805800000|2025-08-21 19:50:00|8755|8730|8754.7|8729.7|8755|8730|8754.6|8729.6|7
1755806100000|2025-08-21 19:55:00|8754.6|8729.6|8754.7|8729.7|8754.8|8729.8|8754.6|8729.6|8
1755824400000|2025-08-22 01:00:00|8753.8|8728.8|8753.8|8728.8|8753.8|8728.8|8753.8|8728.8|1
1755824700000|2025-08-22 01:05:00|8754.4|8729.4|8754.8|8729.8|8755.8|8730.8|8753.4|8728.4|47
1755825000000|2025-08-22 01:10:00|8755.4|8730.4|8754.1|8729.1|8756|8731|8753.8|8728.8|44
1755825300000|2025-08-22 01:15:00|8753.9|8728.9|8752.6|8727.6|8753.9|8728.9|8749.9|8724.9|140
1755825600000|2025-08-22 01:20:00|8753|8728|8755.4|8730.4|8755.4|8730.4|8751.5|8726.5|44
1755825900000|2025-08-22 01:25:00|8755|8730|8756.6|8731.6|8757|8732|8755|8730|434
1755826200000|2025-08-22 01:30:00|8756.5|8731.5|8756.7|8731.7|8757|8732|8755.5|8730.5|242
1755826500000|2025-08-22 01:35:00|8756.9|8731.9|8757|8732|8757.5|8732.5|8755.6|8730.6|20
1755826800000|2025-08-22 01:40:00|8757.2|8732.2|8758.8|8733.8|8759|8734|8757.2|8732.2|13
1755827100000|2025-08-22 01:45:00|8758.4|8733.4|8760.6|8735.6|8761.6|8736.6|8758.4|8733.4|54
1755827400000|2025-08-22 01:50:00|8760.8|8735.8|8761|8736|8761.4|8736.4|8760.2|8735.2|12
1755827700000|2025-08-22 01:55:00|8760.3|8735.3|8759.4|8734.4|8760.4|8735.4|8758.3|8733.3|83
1755828000000|2025-08-22 02:00:00|8759.6|8734.6|8759.1|8734.1|8760.6|8735.6|8758.2|8733.2|17
1755828300000|2025-08-22 02:05:00|8759|8734|8756|8731|8759|8734|8756|8731|18
1755828600000|2025-08-22 02:10:00|8756.6|8731.6|8756.6|8731.6|8756.6|8731.6|8755.6|8730.6|3
1755828900000|2025-08-22 02:15:00|8756.1|8731.1|8755.4|8730.4|8756.6|8731.6|8755.4|8730.4|7
1755829200000|2025-08-22 02:20:00|8755.9|8730.9|8757.2|8732.2|8757.6|8732.6|8755.2|8730.2|40
1755829500000|2025-08-22 02:25:00|8757.8|8732.8|8756.8|8731.8|8758.1|8733.1|8756.8|8731.8|40
1755829800000|2025-08-22 02:30:00|8757.2|8732.2|8754.7|8729.7|8757.2|8732.2|8754.6|8729.6|49
1755830100000|2025-08-22 02:35:00|8754.6|8729.6|8753.5|8728.5|8754.6|8729.6|8752.8|8727.8|23
1755830400000|2025-08-22 02:40:00|8754.1|8729.1|8755.9|8730.9|8756.7|8731.7|8753.6|8728.6|66
1755831000000|2025-08-22 02:50:00|8756.5|8731.5|8756.7|8731.7|8756.7|8731.7|8756|8731|4
1755831300000|2025-08-22 02:55:00|8757|8732|8757.8|8732.8|8758|8733|8756.3|8731.3|18
1755831600000|2025-08-22 03:00:00|8757.1|8732.1|8758.6|8733.6|8758.8|8733.8|8757.1|8732.1|27
1755831900000|2025-08-22 03:05:00|8758.8|8733.8|8757.9|8732.9|8758.8|8733.8|8755.6|8730.6|38
1755832200000|2025-08-22 03:10:00|8758|8733|8759|8734|8759|8734|8757.8|8732.8|13
1755832500000|2025-08-22 03:15:00|8754.1|8739.1|8754.2|8739.2|8759.6|8740|8754|8734.6|10
1755832800000|2025-08-22 03:20:00|8754.3|8739.3|8755.2|8740.2|8759.4|8740.2|8754.2|8734.2|25
1755833100000|2025-08-22 03:25:00|8755.4|8740.4|8761.9|8736.9|8762|8743.2|8755.4|8735.9|39
1755833400000|2025-08-22 03:30:00|8762|8737|8754.8|8739.8|8765.1|8744.9|8754.8|8736.9|105
1755833700000|2025-08-22 03:35:00|8755.1|8740.1|8754|8739|8756.4|8741.4|8754|8739|45
1755834000000|2025-08-22 03:40:00|8754.1|8739.1|8754|8739|8754.3|8739.3|8753.6|8738.6|27
1755834300000|2025-08-22 03:45:00|8754.3|8739.3|8758.2|8743.2|8758.5|8743.5|8754.3|8739.3|87
1755834600000|2025-08-22 03:50:00|8758.1|8743.1|8762.6|8737.6|8763.2|8743.4|8757|8736.9|73
1755834900000|2025-08-22 03:55:00|8757.6|8742.6|8757.9|8742.9|8759.5|8744.5|8757.6|8742.6|68
1755835200000|2025-08-22 04:00:00|8758|8743|8757.8|8742.8|8758|8743|8756.7|8741.7|71
1755835500000|2025-08-22 04:05:00|8758.1|8743.1|8760.8|8745.8|8761.7|8746.7|8757.5|8742.5|81
1755835800000|2025-08-22 04:10:00|8760.4|8745.4|8761.4|8746.4|8762.9|8747.9|8760.1|8745.1|92
1755836100000|2025-08-22 04:15:00|8761.3|8746.3|8762.5|8747.5|8763.1|8748.1|8761.3|8746.3|68
1755836400000|2025-08-22 04:20:00|8762.6|8747.6|8765.2|8750.2|8765.2|8750.2|8761.8|8746.8|59
1755836700000|2025-08-22 04:25:00|8765.1|8750.1|8764.1|8749.1|8765.1|8750.1|8763.4|8748.4|54
1755837000000|2025-08-22 04:30:00|8764.3|8749.3|8767.3|8752.3|8767.4|8752.4|8764.3|8749.3|57
1755837300000|2025-08-22 04:35:00|8767.2|8752.2|8766.1|8751.1|8773.5|8752.9|8765|8746|73
1755837600000|2025-08-22 04:40:00|8766|8751|8766|8751|8766.3|8751.3|8764.8|8749.8|43
1755837900000|2025-08-22 04:45:00|8765.9|8750.9|8766.2|8751.2|8770.4|8751.2|8764.6|8745.2|51
1755838200000|2025-08-22 04:50:00|8766.1|8751.1|8767|8752|8767.2|8752.2|8766.1|8751.1|50
1755838500000|2025-08-22 04:55:00|8766.9|8751.9|8773.9|8748.9|8774|8753.8|8766.8|8748|58
1755838800000|2025-08-22 05:00:00|8774|8749|8770.1|8755.1|8775.8|8755.1|8770|8748.9|31
1755839100000|2025-08-22 05:05:00|8770|8755|8768.3|8753.3|8775|8756.2|8768.2|8749.4|56
1755839400000|2025-08-22 05:10:00|8768.2|8753.2|8769|8754|8770.6|8755.6|8768.2|8753.2|40
1755839700000|2025-08-22 05:15:00|8768.9|8753.9|8769.3|8754.3|8770.6|8755.6|8768.7|8753.7|46
1755840000000|2025-08-22 05:20:00|8769.4|8754.4|8769.3|8754.3|8770.1|8755.1|8768.9|8753.9|27
1755840300000|2025-08-22 05:25:00|8768.8|8753.8|8768.4|8753.4|8768.8|8753.8|8767.9|8752.9|20
1755840600000|2025-08-22 05:30:00|8768.5|8753.5|8767.7|8752.7|8770.1|8755.1|8767.7|8752.7|33
1755840900000|2025-08-22 05:35:00|8767.8|8752.8|8767.5|8752.5|8768.3|8753.3|8766.7|8751.7|52
1755841200000|2025-08-22 05:40:00|8767.2|8752.2|8766.6|8751.6|8767.6|8752.6|8766.1|8751.1|24
1755841500000|2025-08-22 05:45:00|8766.9|8751.9|8767.4|8752.4|8767.6|8752.6|8766.6|8751.6|36
1755841800000|2025-08-22 05:50:00|8767.3|8752.3|8766.2|8751.2|8767.3|8752.3|8765.3|8750.3|38
1755842100000|2025-08-22 05:55:00|8766|8751|8767.5|8752.5|8767.6|8752.6|8765.4|8750.4|36
1755842400000|2025-08-22 06:00:00|8767.3|8752.3|8767.5|8752.5|8773.5|8754|8766.9|8748.4|79
1755842700000|2025-08-22 06:05:00|8767.7|8752.7|8765.7|8750.7|8767.7|8752.7|8764.5|8749.5|55
1755843000000|2025-08-22 06:10:00|8765.5|8750.5|8765.1|8750.1|8766.3|8751.3|8764.4|8749.4|57
1755843300000|2025-08-22 06:15:00|8764.6|8749.6|8763.9|8748.9|8764.9|8749.9|8763.4|8748.4|47
1755843600000|2025-08-22 06:20:00|8764.5|8749.5|8765.3|8750.3|8766.7|8751.7|8764.4|8749.4|71
1755843900000|2025-08-22 06:25:00|8765.5|8750.5|8766.4|8751.4|8767|8752|8765.5|8750.5|56
1755844200000|2025-08-22 06:30:00|8766.5|8751.5|8766.1|8751.1|8766.5|8751.5|8765.6|8750.6|39
1755844500000|2025-08-22 06:35:00|8766.4|8751.4|8765.3|8750.3|8766.4|8751.4|8765|8750|41
1755844800000|2025-08-22 06:40:00|8765.5|8750.5|8765.5|8750.5|8766.1|8751.1|8765.3|8750.3|40
1755845100000|2025-08-22 06:45:00|8765.6|8750.6|8763.8|8748.8|8766.3|8751.3|8763.4|8748.4|92
1755845400000|2025-08-22 06:50:00|8763.6|8748.6|8763.4|8748.4|8764.5|8749.5|8763.3|8748.3|56
1755845700000|2025-08-22 06:55:00|8763.5|8748.5|8765.7|8750.7|8765.9|8750.9|8763.4|8748.4|54
1755846000000|2025-08-22 07:00:00|8765.5|8750.5|8765|8750|8766.7|8751.7|8764.3|8749.3|121
1755846300000|2025-08-22 07:05:00|8764.9|8749.9|8764.3|8749.3|8765|8750|8764.3|8749.3|39
1755846600000|2025-08-22 07:10:00|8764.4|8749.4|8765.5|8750.5|8765.6|8750.6|8764.1|8749.1|89
1755846900000|2025-08-22 07:15:00|8765.4|8750.4|8771|8746|8771.4|8751|8764.9|8745.7|62
1755847200000|2025-08-22 07:20:00|8770.9|8745.9|8770.9|8745.9|8771.2|8746.2|8770.7|8745.7|51
1755847500000|2025-08-22 07:25:00|8770.7|8745.7|8765.3|8750.3|8771.3|8751.4|8765.2|8745.6|26
1755847800000|2025-08-22 07:30:00|8765.2|8750.2|8767|8752|8767.3|8752.3|8765.2|8750.2|51
1755848100000|2025-08-22 07:35:00|8766.9|8751.9|8768|8753|8768.1|8753.1|8766.9|8751.9|39
1755848400000|2025-08-22 07:40:00|8768.3|8753.3|8766.9|8751.9|8768.7|8753.7|8766.7|8751.7|34
1755848700000|2025-08-22 07:45:00|8767|8752|8766.2|8751.2|8767.3|8752.3|8766|8751|45
1755849000000|2025-08-22 07:50:00|8766.3|8751.3|8766.5|8751.5|8767.3|8752.3|8766.3|8751.3|32
1755849300000|2025-08-22 07:55:00|8766.6|8751.6|8767.3|8752.3|8767.3|8752.3|8766.6|8751.6|11
1755849600000|2025-08-22 08:00:00|8767.1|8752.1|8770.9|8755.9|8771.1|8756.1|8766.9|8751.9|59
1755849900000|2025-08-22 08:05:00|8771.1|8756.1|8773.6|8758.6|8774.3|8759.3|8771.1|8756.1|73
1755850200000|2025-08-22 08:10:00|8773.5|8758.5|8772.9|8757.9|8774.7|8759.7|8772.8|8757.8|53
1755850500000|2025-08-22 08:15:00|8773|8758|8770.5|8755.5|8773|8758|8770.3|8755.3|46
1755850800000|2025-08-22 08:20:00|8770.4|8755.4|8772.7|8757.7|8774|8759|8770.3|8755.3|82
1755851100000|2025-08-22 08:25:00|8772.8|8757.8|8771.9|8756.9|8772.9|8757.9|8770.4|8755.4|55
1755851400000|2025-08-22 08:30:00|8772|8757|8772.4|8757.4|8773|8758|8772|8757|34
1755851700000|2025-08-22 08:35:00|8772.3|8757.3|8771.3|8756.3|8772.3|8757.3|8771|8756|63
1755852000000|2025-08-22 08:40:00|8771.4|8756.4|8769.7|8754.7|8771.5|8756.5|8769.4|8754.4|36
1755852300000|2025-08-22 08:45:00|8769.6|8754.6|8771.2|8756.2|8772.1|8757.1|8769.6|8754.6|53
1755852600000|2025-08-22 08:50:00|8771.1|8756.1|8772.3|8757.3|8772.8|8757.8|8771|8756|65
1755852900000|2025-08-22 08:55:00|8772.4|8757.4|8772.4|8757.4|8774.1|8759.1|8772.4|8757.4|57
1755853200000|2025-08-22 09:00:00|8772.3|8757.3|8773.1|8758.1|8774.1|8759.1|8772.3|8757.3|23
1755853500000|2025-08-22 09:05:00|8773|8758|8772.7|8757.7|8773|8758|8772.5|8757.5|36
1755853800000|2025-08-22 09:10:00|8773.1|8758.1|8772.8|8757.8|8773.4|8758.4|8772.4|8757.4|33
1755854100000|2025-08-22 09:15:00|8772.7|8757.7|8774.7|8759.7|8774.7|8759.7|8772.5|8757.5|64
1755854400000|2025-08-22 09:20:00|8774.8|8759.8|8773.9|8758.9|8776|8761|8773.7|8758.7|52
1755854700000|2025-08-22 09:25:00|8774|8759|8773.4|8758.4|8774.1|8759.1|8773.4|8758.4|14
1755855000000|2025-08-22 09:30:00|8773.3|8758.3|8776|8761|8776|8761|8773.2|8758.2|56
1755855300000|2025-08-22 09:35:00|8776.1|8761.1|8774.9|8759.9|8776.1|8761.1|8774.8|8759.8|55
1755855600000|2025-08-22 09:40:00|8775|8760|8775.6|8760.6|8781|8761.1|8773.9|8754.1|82
1755855900000|2025-08-22 09:45:00|8775.3|8760.3|8772.5|8757.5|8775.3|8760.3|8772.2|8757.2|64
1755856200000|2025-08-22 09:50:00|8772.4|8757.4|8774.7|8759.7|8774.7|8759.7|8772.3|8757.3|51
1755856500000|2025-08-22 09:55:00|8774.9|8759.9|8774.5|8759.5|8776.5|8761.5|8774.4|8759.4|71
1755856800000|2025-08-22 10:00:00|8774.7|8759.7|8773.9|8758.9|8774.9|8759.9|8773|8758|30
1755857100000|2025-08-22 10:05:00|8774.3|8759.3|8774.3|8759.3|8774.6|8759.6|8773.8|8758.8|28
1755857400000|2025-08-22 10:10:00|8774.5|8759.5|8774.5|8759.5|8774.6|8759.6|8774.3|8759.3|13
1755857700000|2025-08-22 10:15:00|8774.6|8759.6|8774.5|8759.5|8774.8|8759.8|8774.3|8759.3|20
1755858000000|2025-08-22 10:20:00|8774.8|8759.8|8773.5|8758.5|8774.8|8759.8|8773.5|8758.5|14
1755858300000|2025-08-22 10:25:00|8773.4|8758.4|8772.6|8757.6|8773.4|8758.4|8772.3|8757.3|15
1755858600000|2025-08-22 10:30:00|8772.5|8757.5|8772.5|8757.5|8773|8758|8772.1|8757.1|23
1755858900000|2025-08-22 10:35:00|8772.4|8757.4|8773.1|8758.1|8773.3|8758.3|8772.4|8757.4|19
1755859200000|2025-08-22 10:40:00|8773|8758|8773.1|8758.1|8773.7|8758.7|8772.8|8757.8|23
1755859500000|2025-08-22 10:45:00|8773|8758|8773|8758|8773.1|8758.1|8772.9|8757.9|9
1755859800000|2025-08-22 10:50:00|8772.9|8757.9|8772.5|8757.5|8773.3|8758.3|8772.4|8757.4|25
1755860100000|2025-08-22 10:55:00|8772.4|8757.4|8772.5|8757.5|8772.5|8757.5|8772.3|8757.3|7
1755860400000|2025-08-22 11:00:00|8772.3|8757.3|8772.2|8757.2|8772.3|8757.3|8771.7|8756.7|17
1755860700000|2025-08-22 11:05:00|8772.1|8757.1|8771.8|8756.8|8772.1|8757.1|8770.9|8755.9|39
1755861000000|2025-08-22 11:10:00|8772|8757|8772.1|8757.1|8772.1|8757.1|8771.7|8756.7|12
1755861300000|2025-08-22 11:15:00|8772|8757|8772|8757|8772.7|8757.7|8771.3|8756.3|25
1755861600000|2025-08-22 11:20:00|8771.7|8756.7|8772.7|8757.7|8777.6|8758.8|8771.7|8752.1|70
1755861900000|2025-08-22 11:25:00|8772.6|8757.6|8772.4|8757.4|8772.9|8757.9|8772.4|8757.4|37
1755862200000|2025-08-22 11:30:00|8772.2|8757.2|8777.3|8752.3|8777.5|8757.5|8772.1|8752.3|19
1755862500000|2025-08-22 11:35:00|8777.4|8752.4|8777.1|8752.1|8777.4|8752.4|8777|8752|19
1755862800000|2025-08-22 11:40:00|8777.2|8752.2|8776.4|8751.4|8777.2|8752.2|8776.4|8751.4|14
1755863100000|2025-08-22 11:45:00|8776.3|8751.3|8776.4|8751.4|8776.4|8751.4|8776.1|8751.1|7
1755863400000|2025-08-22 11:50:00|8776.5|8751.5|8777.1|8752.1|8777.4|8752.4|8776.1|8751.1|47
1755863700000|2025-08-22 11:55:00|8777.5|8752.5|8777.7|8752.7|8778.2|8753.2|8777.1|8752.1|36
1755864000000|2025-08-22 12:00:00|8777.8|8752.8|8778.7|8753.7|8779|8754|8777.6|8752.6|41
1755864300000|2025-08-22 12:05:00|8778.8|8753.8|8780|8755|8780.1|8755.1|8778.7|8753.7|33
1755864600000|2025-08-22 12:10:00|8780.1|8755.1|8775.1|8760.1|8780.4|8760.4|8775.1|8754.7|38
1755864900000|2025-08-22 12:15:00|8775.3|8760.3|8775.3|8760.3|8776.4|8761.4|8775.2|8760.2|44
1755865200000|2025-08-22 12:20:00|8775.4|8760.4|8775|8760|8780|8760.5|8774.8|8754|33
1755865500000|2025-08-22 12:25:00|8775.1|8760.1|8780.5|8755.5|8780.5|8761.1|8775.1|8755.5|36
1755865800000|2025-08-22 12:30:00|8780.3|8755.3|8780.2|8755.2|8781|8756|8779.5|8754.5|54
1755866100000|2025-08-22 12:35:00|8780.3|8755.3|8781|8756|8781|8756|8779.8|8754.8|44
1755866400000|2025-08-22 12:40:00|8780.9|8755.9|8775|8760|8781.6|8760|8775|8755|27
1755866700000|2025-08-22 12:45:00|8775.1|8760.1|8779.4|8754.4|8780.3|8760.3|8775.1|8753.5|42
1755867000000|2025-08-22 12:50:00|8779.1|8754.1|8773.8|8758.8|8779.8|8758.9|8773.4|8753.8|32
1755867300000|2025-08-22 12:55:00|8774|8759|8772.5|8757.5|8774|8759|8772.1|8757.1|24
1755867600000|2025-08-22 13:00:00|8772.9|8757.9|8772|8757|8772.9|8757.9|8771.6|8756.6|18
1755867900000|2025-08-22 13:05:00|8772.1|8757.1|8771.4|8756.4|8772.1|8757.1|8771.2|8756.2|24
1755868200000|2025-08-22 13:10:00|8771.3|8756.3|8768.7|8753.7|8774.6|8756.3|8768.5|8749.3|37
1755868500000|2025-08-22 13:15:00|8768.5|8753.5|8773.7|8748.7|8773.8|8753.6|8768.5|8748.3|20
1755868800000|2025-08-22 13:20:00|8773.9|8748.9|8772.7|8747.7|8774.5|8749.5|8772.6|8747.6|53
1755869100000|2025-08-22 13:25:00|8772.6|8747.6|8771.5|8746.5|8772.7|8747.7|8771|8746|51
1755869400000|2025-08-22 13:30:00|8771.1|8746.1|8764.1|8749.1|8771.7|8749.1|8763.7|8743.7|47
1755869700000|2025-08-22 13:35:00|8769.1|8744.1|8770.5|8745.5|8770.7|8745.7|8768.9|8743.9|31
1755870000000|2025-08-22 13:40:00|8770.4|8745.4|8764.5|8749.5|8770.4|8750.1|8764.5|8744.8|12
1755870300000|2025-08-22 13:45:00|8764.6|8749.6|8766.3|8751.3|8766.4|8751.4|8764.6|8749.6|33
1755870600000|2025-08-22 13:50:00|8766.4|8751.4|8766.3|8751.3|8766.4|8751.4|8765.5|8750.5|26
1755870900000|2025-08-22 13:55:00|8766.7|8751.7|8771.5|8746.5|8772|8751.9|8766.5|8746.5|23
1755871200000|2025-08-22 14:00:00|8771.3|8746.3|8753.1|8728.1|8771.3|8746.3|8747.6|8722.6|331
1755871500000|2025-08-22 14:05:00|8753.2|8728.2|8750.5|8725.5|8753.9|8728.9|8749.9|8724.9|248
1755871800000|2025-08-22 14:10:00|8750.4|8725.4|8749.7|8724.7|8751.6|8726.6|8748.9|8723.9|182
1755872100000|2025-08-22 14:15:00|8749.6|8724.6|8744.4|8719.4|8751|8726|8744.1|8719.1|203
1755872400000|2025-08-22 14:20:00|8744.5|8719.5|8746.8|8721.8|8749.9|8724.9|8744.4|8719.4|172
1755872700000|2025-08-22 14:25:00|8747|8722|8749.7|8724.7|8750.6|8725.6|8746.4|8721.4|153
1755873000000|2025-08-22 14:30:00|8749.6|8724.6|8747.7|8722.7|8749.7|8724.7|8746.2|8721.2|261
1755873300000|2025-08-22 14:35:00|8747.2|8722.2|8748.6|8723.6|8749.4|8724.4|8747.1|8722.1|131
1755873600000|2025-08-22 14:40:00|8748|8723|8747.6|8722.6|8748.8|8723.8|8745.9|8720.9|142
1755873900000|2025-08-22 14:45:00|8747.7|8722.7|8749.2|8724.2|8749.4|8724.4|8747.3|8722.3|129
1755874200000|2025-08-22 14:50:00|8749.1|8724.1|8747.2|8722.2|8749.2|8724.2|8746.8|8721.8|110
1755874500000|2025-08-22 14:55:00|8747.4|8722.4|8748.2|8723.2|8748.4|8723.4|8746.6|8721.6|75
1755874800000|2025-08-22 15:00:00|8748.3|8723.3|8748|8723|8749.6|8724.6|8748|8723|73
1755875100000|2025-08-22 15:05:00|8747.6|8722.6|8749.2|8724.2|8749.2|8724.2|8746.9|8721.9|98
1755875400000|2025-08-22 15:10:00|8748.8|8723.8|8750.7|8725.7|8751.2|8726.2|8748.5|8723.5|109
1755875700000|2025-08-22 15:15:00|8750.6|8725.6|8752.5|8727.5|8752.7|8727.7|8750.2|8725.2|73
1755876000000|2025-08-22 15:20:00|8752.3|8727.3|8752.2|8727.2|8752.3|8727.3|8751|8726|56
1755876300000|2025-08-22 15:25:00|8752.3|8727.3|8754.4|8729.4|8755.3|8730.3|8752|8727|88
1755876600000|2025-08-22 15:30:00|8754.5|8729.5|8754.4|8729.4|8754.7|8729.7|8753|8728|106
1755876900000|2025-08-22 15:35:00|8754.2|8729.2|8760.4|8735.4|8760.4|8735.4|8754.2|8729.2|87
1755877200000|2025-08-22 15:40:00|8760.3|8735.3|8761.2|8736.2|8762|8737|8759|8734|74
1755877500000|2025-08-22 15:45:00|8761.3|8736.3|8760.4|8735.4|8761.3|8736.3|8759|8734|65
1755877800000|2025-08-22 15:50:00|8760.5|8735.5|8760.2|8735.2|8761.2|8736.2|8760.2|8735.2|35
1755878100000|2025-08-22 15:55:00|8760.1|8735.1|8759.5|8734.5|8760.3|8735.3|8759|8734|38
1755878400000|2025-08-22 16:00:00|8759.6|8734.6|8757.3|8732.3|8759.7|8734.7|8756.1|8731.1|72
1755878700000|2025-08-22 16:05:00|8757.1|8732.1|8755.8|8730.8|8757.3|8732.3|8755.4|8730.4|38
1755879000000|2025-08-22 16:10:00|8755.7|8730.7|8756.8|8731.8|8757|8732|8755|8730|45
1755879300000|2025-08-22 16:15:00|8757|8732|8758.7|8733.7|8758.8|8733.8|8756.2|8731.2|72
1755879600000|2025-08-22 16:20:00|8759|8734|8758.9|8733.9|8759|8734|8757.6|8732.6|27
1755879900000|2025-08-22 16:25:00|8758.8|8733.8|8759.8|8734.8|8759.8|8734.8|8758.2|8733.2|33
1755880200000|2025-08-22 16:30:00|8759.7|8734.7|8758|8733|8759.7|8734.7|8757.3|8732.3|39
1755880500000|2025-08-22 16:35:00|8758.2|8733.2|8758.8|8733.8|8758.9|8733.9|8758|8733|58
1755880800000|2025-08-22 16:40:00|8758.9|8733.9|8758.5|8733.5|8759|8734|8758.5|8733.5|39
1755881100000|2025-08-22 16:45:00|8758.6|8733.6|8758.9|8733.9|8758.9|8733.9|8757.6|8732.6|25
1755881400000|2025-08-22 16:50:00|8758.8|8733.8|8760.7|8735.7|8761.2|8736.2|8758.8|8733.8|32
1755881700000|2025-08-22 16:55:00|8760.6|8735.6|8759.7|8734.7|8760.7|8735.7|8759.6|8734.6|30
1755882000000|2025-08-22 17:00:00|8759.6|8734.6|8757.7|8732.7|8759.6|8734.6|8757.6|8732.6|21
1755882300000|2025-08-22 17:05:00|8757.6|8732.6|8756.4|8731.4|8757.9|8732.9|8756.4|8731.4|14
1755882600000|2025-08-22 17:10:00|8757|8732|8757.2|8732.2|8758|8733|8757|8732|48
1755882900000|2025-08-22 17:15:00|8757.1|8732.1|8755.3|8730.3|8757.3|8732.3|8755.2|8730.2|30
1755883200000|2025-08-22 17:20:00|8755.4|8730.4|8755.8|8730.8|8756.2|8731.2|8755|8730|55
1755883500000|2025-08-22 17:25:00|8755.6|8730.6|8755.2|8730.2|8755.8|8730.8|8755|8730|26
1755883800000|2025-08-22 17:30:00|8754.6|8729.6|8754.6|8729.6|8754.9|8729.9|8754.6|8729.6|13
1755884100000|2025-08-22 17:35:00|8754.4|8729.4|8753.8|8728.8|8754.4|8729.4|8752.9|8727.9|32
1755884400000|2025-08-22 17:40:00|8753.9|8728.9|8753.8|8728.8|8754.3|8729.3|8753.8|8728.8|18
1755884700000|2025-08-22 17:45:00|8753.5|8728.5|8754.4|8729.4|8754.4|8729.4|8753.4|8728.4|16
1755885000000|2025-08-22 17:50:00|8754.3|8729.3|8753.8|8728.8|8754.4|8729.4|8753.8|8728.8|31
1755885300000|2025-08-22 17:55:00|8754.2|8729.2|8754.3|8729.3|8754.4|8729.4|8754.2|8729.2|30
1755885600000|2025-08-22 18:00:00|8754.4|8729.4|8754.3|8729.3|8754.4|8729.4|8753.8|8728.8|9
1755885900000|2025-08-22 18:05:00|8754.6|8729.6|8755.3|8730.3|8755.5|8730.5|8754.6|8729.6|11
1755886200000|2025-08-22 18:10:00|8755.4|8730.4|8755.3|8730.3|8755.4|8730.4|8755.3|8730.3|2
1755886500000|2025-08-22 18:15:00|8755.5|8730.5|8757.8|8732.8|8757.9|8732.9|8755.5|8730.5|22
1755886800000|2025-08-22 18:20:00|8758|8733|8757.3|8732.3|8758.2|8733.2|8756.5|8731.5|64
1755887100000|2025-08-22 18:25:00|8757.2|8732.2|8757|8732|8757.3|8732.3|8756.8|8731.8|98
1755887400000|2025-08-22 18:30:00|8757.1|8732.1|8757|8732|8757.6|8732.6|8757|8732|6
1755887700000|2025-08-22 18:35:00|8757.1|8732.1|8757|8732|8757.6|8732.6|8757|8732|6
1755888000000|2025-08-22 18:40:00|8756.8|8731.8|8756.4|8731.4|8756.8|8731.8|8756.2|8731.2|17
1755888300000|2025-08-22 18:45:00|8756.6|8731.6|8757.4|8732.4|8757.4|8732.4|8756.6|8731.6|19
1755888600000|2025-08-22 18:50:00|8757.3|8732.3|8757.5|8732.5|8757.5|8732.5|8757|8732|18
1755888900000|2025-08-22 18:55:00|8757.6|8732.6|8758|8733|8758|8733|8757.4|8732.4|11
1755889200000|2025-08-22 19:00:00|8758.1|8733.1|8757.6|8732.6|8758.9|8733.9|8757.6|8732.6|10
1755889500000|2025-08-22 19:05:00|8758|8733|8758.1|8733.1|8758.2|8733.2|8757.9|8732.9|14
1755889800000|2025-08-22 19:10:00|8758|8733|8758.3|8733.3|8758.3|8733.3|8758|8733|29
1755890100000|2025-08-22 19:15:00|8758.4|8733.4|8759.1|8734.1|8759.1|8734.1|8758.3|8733.3|21
1755890400000|2025-08-22 19:20:00|8759|8734|8758.3|8733.3|8759.1|8734.1|8758.3|8733.3|13
1755890700000|2025-08-22 19:25:00|8758.1|8733.1|8758.6|8733.6|8758.8|8733.8|8758.1|8733.1|14
1755891000000|2025-08-22 19:30:00|8758.5|8733.5|8757.6|8732.6|8758.5|8733.5|8757.3|8732.3|15
1755891300000|2025-08-22 19:35:00|8757.4|8732.4|8757.6|8732.6|8757.6|8732.6|8757.4|8732.4|14
1755891600000|2025-08-22 19:40:00|8757.8|8732.8|8757.6|8732.6|8757.8|8732.8|8757.5|8732.5|12
1755891900000|2025-08-22 19:45:00|8757.5|8732.5|8757|8732|8757.5|8732.5|8757|8732|3
1755892200000|2025-08-22 19:50:00|8756.9|8731.9|8756.8|8731.8|8756.9|8731.9|8756.8|8731.8|2
1755892500000|2025-08-22 19:55:00|8757|8732|8757|8732|8757|8732|8757|8732|1
1756083600000|2025-08-25 01:00:00|8752|8727|8753.8|8728.8|8755.5|8730.5|8751.4|8726.4|45
1756083900000|2025-08-25 01:05:00|8754.7|8729.7|8756.5|8731.5|8759|8734|8751.7|8726.7|67
1756084200000|2025-08-25 01:10:00|8756.6|8731.6|8755|8730|8756.6|8731.6|8754.5|8729.5|39
1756084500000|2025-08-25 01:15:00|8755.8|8730.8|8758.4|8733.4|8759|8734|8754.6|8729.6|49
1756084800000|2025-08-25 01:20:00|8759|8734|8755.5|8730.5|8759.7|8734.7|8755.2|8730.2|69
1756085100000|2025-08-25 01:25:00|8755.4|8730.4|8760.8|8735.8|8760.8|8735.8|8755.2|8730.2|39
1756085400000|2025-08-25 01:30:00|8760.4|8735.4|8761|8736|8761.4|8736.4|8759.6|8734.6|69
1756085700000|2025-08-25 01:35:00|8761.2|8736.2|8761.6|8736.6|8761.8|8736.8|8760.5|8735.5|18
1756086000000|2025-08-25 01:40:00|8761|8736|8762.2|8737.2|8762.2|8737.2|8760.8|8735.8|32
1756086600000|2025-08-25 01:50:00|8762.1|8737.1|8762|8737|8762.2|8737.2|8761.4|8736.4|10
1756086900000|2025-08-25 01:55:00|8761.6|8736.6|8761.5|8736.5|8762.3|8737.3|8760.9|8735.9|28
1756087200000|2025-08-25 02:00:00|8761.6|8736.6|8761.8|8736.8|8762.8|8737.8|8761|8736|33
1756087500000|2025-08-25 02:05:00|8761.1|8736.1|8761.6|8736.6|8762|8737|8760.5|8735.5|19
1756087800000|2025-08-25 02:10:00|8761.1|8736.1|8761|8736|8761.6|8736.6|8760.9|8735.9|10
1756088100000|2025-08-25 02:15:00|8761.8|8736.8|8761.8|8736.8|8761.9|8736.9|8761|8736|19
1756088700000|2025-08-25 02:25:00|8762|8737|8762.8|8737.8|8762.8|8737.8|8761|8736|20
1756089000000|2025-08-25 02:30:00|8762.7|8737.7|8762.6|8737.6|8762.8|8737.8|8761.8|8736.8|12
1756089900000|2025-08-25 02:45:00|8762|8737|8762.1|8737.1|8762.1|8737.1|8760.8|8735.8|10
1756090200000|2025-08-25 02:50:00|8762.2|8737.2|8762.2|8737.2|8762.4|8737.4|8761.6|8736.6|5
1756090500000|2025-08-25 02:55:00|8762.3|8737.3|8762.2|8737.2|8762.4|8737.4|8762.1|8737.1|9
1756090800000|2025-08-25 03:00:00|8762.1|8737.1|8766|8741|8766.6|8741.6|8762.1|8737.1|84
1756091100000|2025-08-25 03:05:00|8765.9|8740.9|8764.9|8739.9|8766.2|8741.2|8764.4|8739.4|38
1756091400000|2025-08-25 03:10:00|8765|8740|8764.4|8739.4|8765|8740|8764.4|8739.4|7
1756091700000|2025-08-25 03:15:00|8764.3|8739.3|8765|8740|8765.1|8740.1|8764.3|8739.3|13
1756092000000|2025-08-25 03:20:00|8764.7|8739.7|8765.6|8740.6|8765.7|8740.7|8764.7|8739.7|9
1756092300000|2025-08-25 03:25:00|8765.7|8740.7|8760.6|8745.6|8767.5|8745.8|8760.5|8740.4|35
1756092600000|2025-08-25 03:30:00|8760.8|8745.8|8764.3|8739.3|8766.3|8746.6|8759.1|8739.1|138
1756092900000|2025-08-25 03:35:00|8764.4|8739.4|8757.5|8742.5|8764.4|8743.5|8757.3|8738|50
1756093200000|2025-08-25 03:40:00|8757.6|8742.6|8755.9|8740.9|8761.5|8742.7|8755.9|8736|42
1756093500000|2025-08-25 03:45:00|8755.8|8740.8|8756.5|8741.5|8758|8743|8755.7|8740.7|31
1756093800000|2025-08-25 03:50:00|8756.4|8741.4|8757.9|8742.9|8758.3|8743.3|8756.3|8741.3|48
1756094100000|2025-08-25 03:55:00|8757.7|8742.7|8757.4|8742.4|8757.7|8742.7|8756.5|8741.5|42
1756094400000|2025-08-25 04:00:00|8757.5|8742.5|8760.4|8745.4|8760.4|8745.4|8757.3|8742.3|57
1756094700000|2025-08-25 04:05:00|8760.5|8745.5|8764.6|8749.6|8765.1|8750.1|8760.4|8745.4|75
1756095000000|2025-08-25 04:10:00|8764.5|8749.5|8765.5|8750.5|8766.1|8751.1|8764|8749|50
1756095300000|2025-08-25 04:15:00|8765.3|8750.3|8765.7|8750.7|8765.8|8750.8|8764.6|8749.6|32
1756095600000|2025-08-25 04:20:00|8765.8|8750.8|8768|8753|8768.5|8753.5|8765|8750|54
1756095900000|2025-08-25 04:25:00|8768.2|8753.2|8768.9|8753.9|8768.9|8753.9|8768.2|8753.2|15
1756096200000|2025-08-25 04:30:00|8768.8|8753.8|8769.2|8754.2|8769.7|8754.7|8766.9|8751.9|51
1756096500000|2025-08-25 04:35:00|8769.3|8754.3|8767.5|8752.5|8769.4|8754.4|8767.5|8752.5|27
1756096800000|2025-08-25 04:40:00|8767|8752|8764.9|8749.9|8770.9|8752.3|8764.3|8743.8|41
1756097100000|2025-08-25 04:45:00|8765|8750|8768.7|8743.7|8768.7|8751.2|8763.6|8743.7|57
1756097400000|2025-08-25 04:50:00|8768.8|8743.8|8763.1|8748.1|8768.8|8749.9|8762.5|8742.6|56
1756097700000|2025-08-25 04:55:00|8763.2|8748.2|8762.3|8747.3|8763.5|8748.5|8762|8747|26
1756098000000|2025-08-25 05:00:00|8762.4|8747.4|8762.5|8747.5|8762.7|8747.7|8761.9|8746.9|26
1756098300000|2025-08-25 05:05:00|8762.6|8747.6|8763.7|8748.7|8764.1|8749.1|8762.5|8747.5|22
1756098600000|2025-08-25 05:10:00|8764.1|8749.1|8765.5|8750.5|8765.5|8750.5|8764.1|8749.1|41
1756098900000|2025-08-25 05:15:00|8771.5|8746.5|8767.1|8752.1|8771.7|8752.2|8766.5|8746.5|21
1756099200000|2025-08-25 05:20:00|8767|8752|8766.1|8751.1|8767|8752|8765.5|8750.5|32
1756099500000|2025-08-25 05:25:00|8766.4|8751.4|8766.9|8751.9|8766.9|8751.9|8766.3|8751.3|27
1756099800000|2025-08-25 05:30:00|8767|8752|8766.4|8751.4|8767.2|8752.2|8766.1|8751.1|31
1756100100000|2025-08-25 05:35:00|8766|8751|8766|8751|8766.4|8751.4|8765.2|8750.2|36
1756100400000|2025-08-25 05:40:00|8765.9|8750.9|8767.1|8752.1|8767.2|8752.2|8765.4|8750.4|58
1756100700000|2025-08-25 05:45:00|8767|8752|8767.8|8752.8|8768.3|8753.3|8767|8752|55
1756101000000|2025-08-25 05:50:00|8767.9|8752.9|8767.3|8752.3|8767.9|8752.9|8767|8752|15
1756101300000|2025-08-25 05:55:00|8767.2|8752.2|8768|8753|8769.5|8754.5|8767.2|8752.2|48
1756101600000|2025-08-25 06:00:00|8767.8|8752.8|8764.5|8749.5|8769.6|8753|8763.9|8744.2|94
1756101900000|2025-08-25 06:05:00|8764.2|8749.2|8762.4|8747.4|8767.5|8749.3|8762|8742.2|60
1756102200000|2025-08-25 06:10:00|8762.5|8747.5|8767.3|8742.3|8767.4|8748.6|8762.1|8742.2|42
1756102500000|2025-08-25 06:15:00|8762|8747|8761.3|8746.3|8762.4|8747.4|8761|8746|30
1756102800000|2025-08-25 06:20:00|8761.2|8746.2|8762.4|8747.4|8763|8748|8761.2|8746.2|49
1756103100000|2025-08-25 06:25:00|8762.5|8747.5|8762.3|8747.3|8762.9|8747.9|8762|8747|53
1756103400000|2025-08-25 06:30:00|8762.2|8747.2|8763.3|8748.3|8767.8|8748.9|8762.1|8742.7|60
1756103700000|2025-08-25 06:35:00|8763.2|8748.2|8765.7|8750.7|8768.4|8751.2|8763.1|8743.2|93
1756104000000|2025-08-25 06:40:00|8765.6|8750.6|8764.9|8749.9|8766|8751|8764.8|8749.8|41
1756104300000|2025-08-25 06:45:00|8764.8|8749.8|8764.6|8749.6|8765.7|8750.7|8763.8|8748.8|53
1756104600000|2025-08-25 06:50:00|8765|8750|8765.6|8750.6|8765.8|8750.8|8764.9|8749.9|19
1756104900000|2025-08-25 06:55:00|8766|8751|8766.7|8751.7|8767.2|8752.2|8765.8|8750.8|63
1756105200000|2025-08-25 07:00:00|8766.8|8751.8|8767|8752|8767.4|8752.4|8766.1|8751.1|49
1756105500000|2025-08-25 07:05:00|8767.1|8752.1|8769.6|8754.6|8772.8|8754.9|8767|8747.3|58
1756105800000|2025-08-25 07:10:00|8769.7|8754.7|8768.9|8753.9|8770.1|8755.1|8768.8|8753.8|40
1756106100000|2025-08-25 07:15:00|8768.7|8753.7|8768.6|8753.6|8769.7|8754.7|8767.9|8752.9|49
1756106400000|2025-08-25 07:20:00|8768.7|8753.7|8768.1|8753.1|8769.1|8754.1|8767.9|8752.9|50
1756106700000|2025-08-25 07:25:00|8768|8753|8767.5|8752.5|8768.9|8753.9|8766.9|8751.9|77
1756107000000|2025-08-25 07:30:00|8767.6|8752.6|8766.4|8751.4|8768.1|8753.1|8766.4|8751.4|25
1756107300000|2025-08-25 07:35:00|8766.5|8751.5|8769.4|8754.4|8769.4|8754.4|8766.5|8751.5|33
1756107600000|2025-08-25 07:40:00|8769.3|8754.3|8768.1|8753.1|8769.3|8754.3|8767.8|8752.8|19
1756107900000|2025-08-25 07:45:00|8768|8753|8769.1|8754.1|8769.3|8754.3|8767.7|8752.7|15
1756108200000|2025-08-25 07:50:00|8768.9|8753.9|8770.1|8755.1|8770.3|8755.3|8768|8753|43
1756108500000|2025-08-25 07:55:00|8770.3|8755.3|8771.9|8756.9|8772.3|8757.3|8770.3|8755.3|62
1756108800000|2025-08-25 08:00:00|8772|8757|8776.5|8761.5|8777.4|8762.4|8771.1|8756.1|117
1756109100000|2025-08-25 08:05:00|8776.7|8761.7|8777.4|8762.4|8778.1|8763.1|8775.8|8760.8|110
1756109400000|2025-08-25 08:10:00|8777.3|8762.3|8776.2|8761.2|8778.1|8763.1|8775.9|8760.9|70
1756109700000|2025-08-25 08:15:00|8776.1|8761.1|8776.3|8761.3|8776.4|8761.4|8774.7|8759.7|36
1756110000000|2025-08-25 08:20:00|8776|8761|8776.7|8761.7|8776.7|8761.7|8775.6|8760.6|35
1756110300000|2025-08-25 08:25:00|8776.9|8761.9|8778|8763|8778|8763|8776.5|8761.5|19
1756110600000|2025-08-25 08:30:00|8778.1|8763.1|8779.5|8764.5|8780|8765|8777.8|8762.8|41
1756110900000|2025-08-25 08:35:00|8779.1|8764.1|8786.2|8761.2|8787|8764.1|8778.1|8758.2|113
1756111200000|2025-08-25 08:40:00|8786.1|8761.1|8786.3|8761.3|8786.5|8761.5|8785.1|8760.1|48
1756111500000|2025-08-25 08:45:00|8786.1|8761.1|8782.2|8767.2|8788.7|8768.7|8781.8|8761|73
1756111800000|2025-08-25 08:50:00|8782.3|8767.3|8782|8767|8782.4|8767.4|8781.2|8766.2|83
1756112100000|2025-08-25 08:55:00|8781.9|8766.9|8782.1|8767.1|8783.1|8768.1|8781.5|8766.5|51
1756112400000|2025-08-25 09:00:00|8782.4|8767.4|8784.9|8759.9|8785|8767.5|8779.3|8759.7|57
1756112700000|2025-08-25 09:05:00|8784.8|8759.8|8777.8|8762.8|8784.9|8764.9|8777.6|8759.7|53
1756113000000|2025-08-25 09:10:00|8778|8763|8777.9|8762.9|8778.5|8763.5|8777.9|8762.9|33
1756113300000|2025-08-25 09:15:00|8777.8|8762.8|8778.2|8763.2|8779.7|8764.7|8777.8|8762.8|54
1756113600000|2025-08-25 09:20:00|8778.1|8763.1|8779.1|8764.1|8779.1|8764.1|8778|8763|43
1756113900000|2025-08-25 09:25:00|8778.8|8763.8|8778.7|8763.7|8779.4|8764.4|8777.9|8762.9|63
1756114200000|2025-08-25 09:30:00|8778.6|8763.6|8777.7|8762.7|8779.2|8764.2|8777.6|8762.6|68
1756114500000|2025-08-25 09:35:00|8777.6|8762.6|8778.1|8763.1|8778.5|8763.5|8777.6|8762.6|65
1756114800000|2025-08-25 09:40:00|8778|8763|8778.1|8763.1|8778.3|8763.3|8777.6|8762.6|34
1756115100000|2025-08-25 09:45:00|8778|8763|8779|8764|8779|8764|8777.9|8762.9|14
1756115400000|2025-08-25 09:50:00|8779.1|8764.1|8781.1|8766.1|8781.3|8766.3|8779.1|8764.1|60
1756115700000|2025-08-25 09:55:00|8781.5|8766.5|8780.1|8765.1|8782.1|8767.1|8780.1|8765.1|28
1756116000000|2025-08-25 10:00:00|8780.2|8765.2|8779.2|8764.2|8780.2|8765.2|8779.1|8764.1|51
1756116300000|2025-08-25 10:05:00|8779.1|8764.1|8779|8764|8779.8|8764.8|8779|8764|47
1756116600000|2025-08-25 10:10:00|8778.9|8763.9|8778.2|8763.2|8779|8764|8777.8|8762.8|19
1756116900000|2025-08-25 10:15:00|8778.3|8763.3|8778.1|8763.1|8779|8764|8778|8763|28
1756117200000|2025-08-25 10:20:00|8778|8763|8780.5|8765.5|8780.5|8765.5|8778|8763|28
1756117500000|2025-08-25 10:25:00|8780.4|8765.4|8780.1|8765.1|8780.4|8765.4|8780.1|8765.1|31
1756117800000|2025-08-25 10:30:00|8780.3|8765.3|8780|8765|8780.3|8765.3|8779.1|8764.1|25
1756118100000|2025-08-25 10:35:00|8779.9|8764.9|8785|8760|8785.4|8765.8|8779.9|8760|16
1756118400000|2025-08-25 10:40:00|8780|8765|8779.8|8764.8|8780.3|8765.3|8779.8|8764.8|21
1756118700000|2025-08-25 10:45:00|8779.9|8764.9|8780|8765|8780.4|8765.4|8779.9|8764.9|12
1756119000000|2025-08-25 10:50:00|8779.9|8764.9|8779.9|8764.9|8780|8765|8779.9|8764.9|3
1756119300000|2025-08-25 10:55:00|8780|8765|8780|8765|8780|8765|8779.9|8764.9|5
1756119600000|2025-08-25 11:00:00|8779.3|8764.3|8778.7|8763.7|8779.3|8764.3|8778.5|8763.5|18
1756119900000|2025-08-25 11:05:00|8778.6|8763.6|8778.6|8763.6|8778.7|8763.7|8778.3|8763.3|29
1756120200000|2025-08-25 11:10:00|8778.5|8763.5|8778.3|8763.3|8778.5|8763.5|8777.8|8762.8|34
1756120500000|2025-08-25 11:15:00|8778.2|8763.2|8778|8763|8778.3|8763.3|8777.5|8762.5|44
1756120800000|2025-08-25 11:20:00|8778.2|8763.2|8778.4|8763.4|8778.8|8763.8|8778.2|8763.2|15
1756121100000|2025-08-25 11:25:00|8778.5|8763.5|8783.4|8758.4|8783.7|8763.8|8778.2|8758.1|46
1756121400000|2025-08-25 11:30:00|8783.3|8758.3|8780|8765|8785|8765|8780|8758.3|13
1756121700000|2025-08-25 11:35:00|8780.2|8765.2|8785.1|8760.1|8785.1|8765.9|8779.9|8759.9|23
1756122000000|2025-08-25 11:40:00|8785|8760|8785.2|8760.2|8785.2|8760.2|8784.7|8759.7|23
1756122300000|2025-08-25 11:45:00|8785.3|8760.3|8785.1|8760.1|8785.3|8760.3|8785.1|8760.1|5
1756122600000|2025-08-25 11:50:00|8785|8760|8783.4|8758.4|8785|8760|8783|8758|27
1756122900000|2025-08-25 11:55:00|8783.3|8758.3|8783|8758|8783.4|8758.4|8782.8|8757.8|21
1756123200000|2025-08-25 12:00:00|8783.1|8758.1|8783.6|8758.6|8783.7|8758.7|8783|8758|17
1756123500000|2025-08-25 12:05:00|8783.4|8758.4|8783.6|8758.6|8783.9|8758.9|8783.1|8758.1|29
1756123800000|2025-08-25 12:10:00|8783.7|8758.7|8779.2|8764.2|8783.7|8764.5|8778.4|8758.5|14
1756124100000|2025-08-25 12:15:00|8779.1|8764.1|8778.3|8763.3|8779.1|8764.1|8778.3|8763.3|14
1756124400000|2025-08-25 12:20:00|8778.4|8763.4|8778.3|8763.3|8778.5|8763.5|8778.3|8763.3|17
1756124700000|2025-08-25 12:25:00|8778.2|8763.2|8778.3|8763.3|8779|8764|8778.1|8763.1|12
1756125000000|2025-08-25 12:30:00|8778.6|8763.6|8778.1|8763.1|8778.6|8763.6|8778|8763|13
1756125300000|2025-08-25 12:35:00|8778.2|8763.2|8778.7|8763.7|8778.9|8763.9|8777.9|8762.9|25
1756125600000|2025-08-25 12:40:00|8778.5|8763.5|8779.3|8764.3|8779.7|8764.7|8778.5|8763.5|21
1756125900000|2025-08-25 12:45:00|8779.2|8764.2|8779|8764|8779.3|8764.3|8778.5|8763.5|27
1756126200000|2025-08-25 12:50:00|8778.9|8763.9|8778.9|8763.9|8778.9|8763.9|8778.7|8763.7|11
1756126500000|2025-08-25 12:55:00|8778.8|8763.8|8778.1|8763.1|8778.9|8763.9|8777.3|8762.3|21
1756126800000|2025-08-25 13:00:00|8778.2|8763.2|8778.2|8763.2|8778.2|8763.2|8778.2|8763.2|1
1756127100000|2025-08-25 13:05:00|8778.3|8763.3|8777.4|8762.4|8778.8|8763.8|8777.3|8762.3|33
1756127400000|2025-08-25 13:10:00|8777.2|8762.2|8777.2|8762.2|8777.5|8762.5|8777|8762|13
1756127700000|2025-08-25 13:15:00|8782.2|8757.2|8782.8|8757.8|8783.3|8758.3|8782.2|8757.2|25
1756128000000|2025-08-25 13:20:00|8782.6|8757.6|8783|8758|8783|8758|8782.6|8757.6|15
1756128300000|2025-08-25 13:25:00|8783.1|8758.1|8782.8|8757.8|8783.1|8758.1|8782.7|8757.7|28
1756128600000|2025-08-25 13:30:00|8782.7|8757.7|8781.6|8756.6|8782.8|8757.8|8781.2|8756.2|22
1756128900000|2025-08-25 13:35:00|8781.7|8756.7|8781.6|8756.6|8781.7|8756.7|8781.5|8756.5|6
1756129200000|2025-08-25 13:40:00|8781.3|8756.3|8781|8756|8781.3|8756.3|8781|8756|4
1756129500000|2025-08-25 13:45:00|8780.8|8755.8|8780.2|8755.2|8780.8|8755.8|8779.9|8754.9|27
1756129800000|2025-08-25 13:50:00|8780.3|8755.3|8780.4|8755.4|8780.4|8755.4|8780.2|8755.2|11
1756130100000|2025-08-25 13:55:00|8780.3|8755.3|8781.4|8756.4|8782.2|8757.2|8779.8|8754.8|37
1756130400000|2025-08-25 14:00:00|8781.5|8756.5|8780.8|8755.8|8781.6|8756.6|8780.4|8755.4|74
1756130700000|2025-08-25 14:05:00|8780.7|8755.7|8780|8755|8781|8756|8780|8755|29
1756131000000|2025-08-25 14:10:00|8779.8|8754.8|8779.8|8754.8|8780.3|8755.3|8779.7|8754.7|22
1756131300000|2025-08-25 14:15:00|8779.9|8754.9|8780.5|8755.5|8780.6|8755.6|8779.9|8754.9|16
1756131600000|2025-08-25 14:20:00|8780.6|8755.6|8780.6|8755.6|8780.8|8755.8|8780.6|8755.6|3
1756131900000|2025-08-25 14:25:00|8780.3|8755.3|8779.7|8754.7|8780.4|8755.4|8779.7|8754.7|9
1756132200000|2025-08-25 14:30:00|8779.8|8754.8|8779.4|8754.4|8779.8|8754.8|8779|8754|21
1756132500000|2025-08-25 14:35:00|8779.2|8754.2|8779|8754|8779.5|8754.5|8779|8754|22
1756132800000|2025-08-25 14:40:00|8779.1|8754.1|8779.6|8754.6|8780.3|8755.3|8779.1|8754.1|13
1756133100000|2025-08-25 14:45:00|8779.5|8754.5|8779|8754|8779.6|8754.6|8779|8754|13
1756133400000|2025-08-25 14:50:00|8779.1|8754.1|8779.8|8754.8|8779.9|8754.9|8779|8754|12
1756133700000|2025-08-25 14:55:00|8779.7|8754.7|8780.6|8755.6|8780.6|8755.6|8779.6|8754.6|26
1756134000000|2025-08-25 15:00:00|8780.8|8755.8|8780.8|8755.8|8781|8756|8780.4|8755.4|7
1756134300000|2025-08-25 15:05:00|8780.6|8755.6|8781|8756|8781|8756|8780.4|8755.4|8
1756134600000|2025-08-25 15:10:00|8780.8|8755.8|8781.4|8756.4|8782.4|8757.4|8780.8|8755.8|35
1756134900000|2025-08-25 15:15:00|8781.5|8756.5|8782.4|8757.4|8782.4|8757.4|8781.4|8756.4|55
1756135200000|2025-08-25 15:20:00|8782.3|8757.3|8781.7|8756.7|8782.4|8757.4|8781.4|8756.4|14
1756135500000|2025-08-25 15:25:00|8781.8|8756.8|8782.4|8757.4|8782.4|8757.4|8781.4|8756.4|22
1756135800000|2025-08-25 15:30:00|8782.5|8757.5|8782.4|8757.4|8783|8758|8782.4|8757.4|15
1756136100000|2025-08-25 15:35:00|8782.6|8757.6|8783|8758|8783.1|8758.1|8782.4|8757.4|32
1756136400000|2025-08-25 15:40:00|8782.9|8757.9|8783|8758|8784.2|8759.2|8782.9|8757.9|60
1756136700000|2025-08-25 15:45:00|8783.1|8758.1|8783.9|8758.9|8783.9|8758.9|8782.6|8757.6|21
1756137000000|2025-08-25 15:50:00|8784|8759|8784|8759|8784|8759|8783.9|8758.9|5
1756137300000|2025-08-25 15:55:00|8783.9|8758.9|8784.2|8759.2|8784.2|8759.2|8783.4|8758.4|12
1756137600000|2025-08-25 16:00:00|8784.1|8759.1|8783.6|8758.6|8784.1|8759.1|8783.4|8758.4|15
1756137900000|2025-08-25 16:05:00|8783.7|8758.7|8783.8|8758.8|8784.3|8759.3|8783.6|8758.6|14
1756138200000|2025-08-25 16:10:00|8783.7|8758.7|8783.8|8758.8|8783.8|8758.8|8783.7|8758.7|6
1756138500000|2025-08-25 16:15:00|8783.9|8758.9|8783.7|8758.7|8784.2|8759.2|8783.7|8758.7|11
1756138800000|2025-08-25 16:20:00|8783.8|8758.8|8783.1|8758.1|8784|8759|8783.1|8758.1|8
1756139100000|2025-08-25 16:25:00|8783|8758|8783|8758|8783.1|8758.1|8783|8758|3
1756139400000|2025-08-25 16:30:00|8782.9|8757.9|8783|8758|8783.5|8758.5|8782.9|8757.9|11
1756139700000|2025-08-25 16:35:00|8782.9|8757.9|8784.3|8759.3|8784.3|8759.3|8782.9|8757.9|19
1756140000000|2025-08-25 16:40:00|8784.2|8759.2|8783.9|8758.9|8784.3|8759.3|8783.5|8758.5|24
1756140300000|2025-08-25 16:45:00|8783.8|8758.8|8783.7|8758.7|8783.9|8758.9|8783.4|8758.4|7
1756140600000|2025-08-25 16:50:00|8783.6|8758.6|8783.1|8758.1|8784.3|8759.3|8782.9|8757.9|42
1756140900000|2025-08-25 16:55:00|8783|8758|8782.2|8757.2|8783.1|8758.1|8782.1|8757.1|32
1756141200000|2025-08-25 17:00:00|8782.7|8757.7|8783.1|8758.1|8783.7|8758.7|8782.2|8757.2|24
1756141500000|2025-08-25 17:05:00|8783|8758|8782|8757|8783|8758|8782|8757|6
1756141800000|2025-08-25 17:10:00|8782.3|8757.3|8783.1|8758.1|8783.3|8758.3|8782.2|8757.2|20
1756142100000|2025-08-25 17:15:00|8783.2|8758.2|8783.1|8758.1|8783.7|8758.7|8783.1|8758.1|10
1756142400000|2025-08-25 17:20:00|8783.3|8758.3|8783.2|8758.2|8783.7|8758.7|8783.1|8758.1|7
1756142700000|2025-08-25 17:25:00|8783.1|8758.1|8783.2|8758.2|8783.2|8758.2|8783.1|8758.1|26
1756143000000|2025-08-25 17:30:00|8783.1|8758.1|8783.1|8758.1|8783.1|8758.1|8783.1|8758.1|1
1756143300000|2025-08-25 17:35:00|8783|8758|8782.3|8757.3|8783.1|8758.1|8782.3|8757.3|14
1756143600000|2025-08-25 17:40:00|8782.4|8757.4|8783|8758|8783|8758|8782.2|8757.2|8
1756143900000|2025-08-25 17:45:00|8783.1|8758.1|8783.2|8758.2|8783.2|8758.2|8783|8758|16
1756144200000|2025-08-25 17:50:00|8783.3|8758.3|8783.2|8758.2|8783.4|8758.4|8783.2|8758.2|8
1756144500000|2025-08-25 17:55:00|8783.3|8758.3|8783.2|8758.2|8783.9|8758.9|8783.2|8758.2|41
1756144800000|2025-08-25 18:00:00|8783.4|8758.4|8783.3|8758.3|8783.4|8758.4|8783.2|8758.2|12
1756145100000|2025-08-25 18:05:00|8783.2|8758.2|8783.5|8758.5|8783.5|8758.5|8783.2|8758.2|23
1756145400000|2025-08-25 18:10:00|8783.6|8758.6|8783.8|8758.8|8784.1|8759.1|8783.6|8758.6|29
1756145700000|2025-08-25 18:15:00|8783.9|8758.9|8784|8759|8784.1|8759.1|8783.8|8758.8|12
1756146000000|2025-08-25 18:20:00|8784.1|8759.1|8785.3|8760.3|8785.3|8760.3|8784.1|8759.1|11
1756146300000|2025-08-25 18:25:00|8785.1|8760.1|8785.3|8760.3|8785.3|8760.3|8784.9|8759.9|20
1756146600000|2025-08-25 18:30:00|8785.1|8760.1|8785.3|8760.3|8785.3|8760.3|8785|8760|6
1756146900000|2025-08-25 18:35:00|8785.8|8760.8|8786.7|8761.7|8787|8762|8785.8|8760.8|42
1756147200000|2025-08-25 18:40:00|8786.8|8761.8|8786.7|8761.7|8786.9|8761.9|8785.9|8760.9|29
1756147500000|2025-08-25 18:45:00|8786.6|8761.6|8786.6|8761.6|8786.9|8761.9|8786.6|8761.6|23
1756147800000|2025-08-25 18:50:00|8786.7|8761.7|8786.1|8761.1|8786.8|8761.8|8785.9|8760.9|16
1756148100000|2025-08-25 18:55:00|8786.5|8761.5|8787.7|8762.7|8787.7|8762.7|8786.2|8761.2|22
1756148400000|2025-08-25 19:00:00|8787.8|8762.8|8788.2|8763.2|8788.2|8763.2|8787.6|8762.6|28
1756148700000|2025-08-25 19:05:00|8788.1|8763.1|8787.7|8762.7|8788.7|8763.7|8787.7|8762.7|62
1756149000000|2025-08-25 19:10:00|8787.9|8762.9|8787.8|8762.8|8788.4|8763.4|8787.7|8762.7|21
1756149300000|2025-08-25 19:15:00|8787.9|8762.9|8787.8|8762.8|8787.9|8762.9|8787.8|8762.8|16
1756149600000|2025-08-25 19:20:00|8787.7|8762.7|8788.4|8763.4|8788.4|8763.4|8787.7|8762.7|15
1756149900000|2025-08-25 19:25:00|8788.3|8763.3|8787.8|8762.8|8788.4|8763.4|8787.8|8762.8|8
1756150200000|2025-08-25 19:30:00|8787.7|8762.7|8788.2|8763.2|8788.3|8763.3|8787.7|8762.7|9
1756150500000|2025-08-25 19:35:00|8788.3|8763.3|8787.8|8762.8|8788.3|8763.3|8787.8|8762.8|14
1756150800000|2025-08-25 19:40:00|8787.9|8762.9|8787.6|8762.6|8787.9|8762.9|8787.6|8762.6|12
1756151100000|2025-08-25 19:45:00|8787.5|8762.5|8787.7|8762.7|8787.8|8762.8|8787.5|8762.5|13
1756151400000|2025-08-25 19:50:00|8787.6|8762.6|8788.3|8763.3|8788.6|8763.6|8787.6|8762.6|32
1756151700000|2025-08-25 19:55:00|8788.6|8763.6|8787.9|8762.9|8788.6|8763.6|8787.1|8762.1|43
1756170000000|2025-08-26 01:00:00|8788.6|8763.6|8788.6|8763.6|8788.6|8763.6|8788.6|8763.6|1
1756170300000|2025-08-26 01:05:00|8789.6|8764.6|8790.9|8765.9|8791.3|8766.3|8789.6|8764.6|19
1756170600000|2025-08-26 01:10:00|8791.1|8766.1|8791.9|8766.9|8791.9|8766.9|8789.4|8764.4|75
1756170900000|2025-08-26 01:15:00|8791.4|8766.4|8790.8|8765.8|8792|8767|8790.5|8765.5|12
1756171200000|2025-08-26 01:20:00|8790|8765|8788.3|8763.3|8790.4|8765.4|8787.6|8762.6|24
1756171500000|2025-08-26 01:25:00|8787.5|8762.5|8788.5|8763.5|8788.5|8763.5|8787.4|8762.4|32
1756171800000|2025-08-26 01:30:00|8787.6|8762.6|8788.8|8763.8|8788.8|8763.8|8787.5|8762.5|13
1756172100000|2025-08-26 01:35:00|8788|8763|8787.7|8762.7|8788.8|8763.8|8787.6|8762.6|7
1756172400000|2025-08-26 01:40:00|8787|8762|8787.6|8762.6|8787.9|8762.9|8786.8|8761.8|14
1756172700000|2025-08-26 01:45:00|8786.3|8761.3|8786.2|8761.2|8787|8762|8784.8|8759.8|29
1756173000000|2025-08-26 01:50:00|8787.2|8762.2|8786.5|8761.5|8787.4|8762.4|8785.8|8760.8|16
1756173300000|2025-08-26 01:55:00|8786.6|8761.6|8786.5|8761.5|8787.1|8762.1|8785.9|8760.9|17
1756173600000|2025-08-26 02:00:00|8786.9|8761.9|8786.5|8761.5|8786.9|8761.9|8786.5|8761.5|2
1756173900000|2025-08-26 02:05:00|8786|8761|8790|8765|8791.4|8766.4|8786|8761|40
1756174200000|2025-08-26 02:10:00|8790.4|8765.4|8794.7|8769.7|8794.7|8769.7|8790.1|8765.1|9
1756174500000|2025-08-26 02:15:00|8793.9|8768.9|8793.6|8768.6|8797|8772|8789.2|8764.2|55
1756174800000|2025-08-26 02:20:00|8793.7|8768.7|8794.2|8769.2|8794.2|8769.2|8793|8768|5
1756175100000|2025-08-26 02:25:00|8794.4|8769.4|8794|8769|8795.3|8770.3|8794|8769|16
1756175400000|2025-08-26 02:30:00|8794.2|8769.2|8794.5|8769.5|8794.9|8769.9|8793.5|8768.5|17
1756175700000|2025-08-26 02:35:00|8794.6|8769.6|8795.5|8770.5|8801|8776|8794.5|8769.5|23
1756176000000|2025-08-26 02:40:00|8796.3|8771.3|8795|8770|8796.5|8771.5|8793.2|8768.2|35
1756176300000|2025-08-26 02:45:00|8794.5|8769.5|8795.9|8770.9|8795.9|8770.9|8794.2|8769.2|33
1756176600000|2025-08-26 02:50:00|8794.9|8769.9|8795.6|8770.6|8796|8771|8794.9|8769.9|14
1756176900000|2025-08-26 02:55:00|8794.6|8769.6|8796.5|8771.5|8796.8|8771.8|8793.5|8768.5|71
1756177200000|2025-08-26 03:00:00|8796.7|8771.7|8799|8774|8799.9|8774.9|8794.8|8769.8|69
1756177500000|2025-08-26 03:05:00|8798.8|8773.8|8799.8|8774.8|8801.4|8776.4|8798.3|8773.3|58
1756177800000|2025-08-26 03:10:00|8799.9|8774.9|8802.6|8777.6|8804|8779|8798.8|8773.8|68
1756178100000|2025-08-26 03:15:00|8801.8|8776.8|8797.5|8772.5|8802.6|8780.2|8795.2|8771.6|42
1756178400000|2025-08-26 03:20:00|8797.4|8772.4|8793.9|8778.9|8799.1|8779.4|8793.9|8772.2|74
1756178700000|2025-08-26 03:25:00|8794|8779|8794|8779|8799.3|8780|8793.6|8773.7|45
1756179000000|2025-08-26 03:30:00|8794.2|8779.2|8791.1|8776.1|8795.4|8780.4|8790.8|8775.8|139
1756179300000|2025-08-26 03:35:00|8791|8776|8794.6|8779.6|8794.7|8779.7|8790.7|8775.7|65
1756179600000|2025-08-26 03:40:00|8794.5|8779.5|8795.7|8780.7|8796|8781|8794.4|8779.4|63
1756179900000|2025-08-26 03:45:00|8795.6|8780.6|8795.7|8780.7|8795.9|8780.9|8793.9|8778.9|51
1756180200000|2025-08-26 03:50:00|8795.8|8780.8|8798.3|8783.3|8799.3|8784.3|8795.8|8780.8|61
1756180500000|2025-08-26 03:55:00|8799.1|8784.1|8799|8784|8799.5|8784.5|8798.3|8783.3|38
1756180800000|2025-08-26 04:00:00|8798.8|8783.8|8800|8785|8800.1|8785.1|8797.9|8782.9|38
1756181100000|2025-08-26 04:05:00|8800.1|8785.1|8799.4|8784.4|8800.4|8785.4|8798.9|8783.9|66
1756181400000|2025-08-26 04:10:00|8799.3|8784.3|8800.3|8785.3|8801.1|8786.1|8799.3|8784.3|56
1756181700000|2025-08-26 04:15:00|8800.6|8785.6|8799.9|8784.9|8801|8786|8799.6|8784.6|32
1756182000000|2025-08-26 04:20:00|8799.5|8784.5|8801.4|8786.4|8802|8787|8799.5|8784.5|59
1756182300000|2025-08-26 04:25:00|8801.2|8786.2|8798.5|8783.5|8802.7|8787.2|8797.3|8777.5|79
1756182600000|2025-08-26 04:30:00|8798.4|8783.4|8796.2|8781.2|8798.7|8783.7|8795.6|8780.6|53
1756182900000|2025-08-26 04:35:00|8796|8781|8796.5|8781.5|8797.1|8782.1|8795.7|8780.7|32
1756183200000|2025-08-26 04:40:00|8796.8|8781.8|8798.1|8783.1|8798.2|8783.2|8795.9|8780.9|34
1756183500000|2025-08-26 04:45:00|8798|8783|8796|8781|8801.3|8783.1|8796|8776.1|49
1756183800000|2025-08-26 04:50:00|8795.7|8780.7|8798.1|8783.1|8798.4|8783.4|8795.6|8780.6|48
1756184100000|2025-08-26 04:55:00|8798|8783|8795.7|8780.7|8798.1|8783.1|8795.2|8780.2|35
1756184400000|2025-08-26 05:00:00|8796|8781|8794|8779|8796|8781|8793.9|8778.9|52
1756184700000|2025-08-26 05:05:00|8794.1|8779.1|8795.1|8780.1|8796.7|8781.7|8794.1|8779.1|48
1756185000000|2025-08-26 05:10:00|8795.2|8780.2|8795.2|8780.2|8795.7|8780.7|8794.9|8779.9|34
1756185300000|2025-08-26 05:15:00|8795.1|8780.1|8795.3|8780.3|8795.9|8780.9|8795.1|8780.1|30
1756185600000|2025-08-26 05:20:00|8795.9|8780.9|8796.9|8781.9|8796.9|8781.9|8795.7|8780.7|19
1756185900000|2025-08-26 05:25:00|8796.8|8781.8|8794.5|8779.5|8796.9|8781.9|8794.2|8779.2|51
1756186200000|2025-08-26 05:30:00|8794.3|8779.3|8793.8|8778.8|8794.3|8779.3|8793.6|8778.6|29
1756186500000|2025-08-26 05:35:00|8793.9|8778.9|8792.9|8777.9|8793.9|8778.9|8792.7|8777.7|21
1756186800000|2025-08-26 05:40:00|8793|8778|8793.9|8778.9|8794|8779|8792.9|8777.9|12
1756187100000|2025-08-26 05:45:00|8793.8|8778.8|8795.8|8780.8|8795.9|8780.9|8793.8|8778.8|28
1756187400000|2025-08-26 05:50:00|8795.7|8780.7|8795.3|8780.3|8795.7|8780.7|8795.1|8780.1|21
1756187700000|2025-08-26 05:55:00|8795|8780|8795.8|8780.8|8796.6|8781.6|8794.6|8779.6|29
1756188000000|2025-08-26 06:00:00|8795.7|8780.7|8796|8781|8796.8|8781.8|8795.6|8780.6|51
1756188300000|2025-08-26 06:05:00|8796.1|8781.1|8795|8780|8799.8|8781.3|8794.1|8774.8|89
1756188600000|2025-08-26 06:10:00|8794.8|8779.8|8795.4|8780.4|8795.4|8780.4|8794.6|8779.6|27
1756188900000|2025-08-26 06:15:00|8795.5|8780.5|8796.2|8781.2|8796.6|8781.6|8795.5|8780.5|30
1756189200000|2025-08-26 06:20:00|8796.1|8781.1|8796.8|8781.8|8798.2|8783.2|8796.1|8781.1|76
1756189500000|2025-08-26 06:25:00|8796.5|8781.5|8795.8|8780.8|8796.9|8781.9|8795.6|8780.6|51
1756189800000|2025-08-26 06:30:00|8795.7|8780.7|8795.5|8780.5|8795.9|8780.9|8795|8780|33
1756190100000|2025-08-26 06:35:00|8795.1|8780.1|8795.5|8780.5|8795.5|8780.5|8794.9|8779.9|8
1756190400000|2025-08-26 06:40:00|8795.7|8780.7|8795.2|8780.2|8795.9|8780.9|8794.9|8779.9|52
1756190700000|2025-08-26 06:45:00|8795.3|8780.3|8795.4|8780.4|8796|8781|8795.3|8780.3|58
1756191000000|2025-08-26 06:50:00|8795.3|8780.3|8795.3|8780.3|8795.5|8780.5|8795.1|8780.1|60
1756191300000|2025-08-26 06:55:00|8795.4|8780.4|8795.7|8780.7|8795.9|8780.9|8795.4|8780.4|12
1756191600000|2025-08-26 07:00:00|8795.5|8780.5|8797.1|8782.1|8797.1|8782.1|8795.5|8780.5|56
1756191900000|2025-08-26 07:05:00|8797|8782|8800.8|8785.8|8803|8786.5|8797|8777.2|120
1756192200000|2025-08-26 07:10:00|8800.7|8785.7|8798.5|8783.5|8801.1|8786.1|8798.5|8783.5|66
1756192500000|2025-08-26 07:15:00|8798.6|8783.6|8799.1|8784.1|8799.8|8784.8|8798.6|8783.6|78
1756192800000|2025-08-26 07:20:00|8799|8784|8798.9|8783.9|8799.5|8784.5|8798.9|8783.9|46
1756193100000|2025-08-26 07:25:00|8799.1|8784.1|8796|8781|8802.2|8784.2|8796|8777.2|57
1756193400000|2025-08-26 07:30:00|8795.6|8780.6|8795.8|8780.8|8801.4|8781.4|8795.1|8775.1|107
1756193700000|2025-08-26 07:35:00|8795.7|8780.7|8795|8780|8796.8|8781.8|8794.3|8779.3|46
1756194000000|2025-08-26 07:40:00|8795.1|8780.1|8795.7|8780.7|8796.1|8781.1|8795.1|8780.1|47
1756194300000|2025-08-26 07:45:00|8795.8|8780.8|8795.8|8780.8|8796|8781|8794.5|8779.5|43
1756194600000|2025-08-26 07:50:00|8795.9|8780.9|8795.6|8780.6|8796.1|8781.1|8795.5|8780.5|17
1756194900000|2025-08-26 07:55:00|8795.3|8780.3|8795|8780|8795.3|8780.3|8793.6|8778.6|44
1756195200000|2025-08-26 08:00:00|8795.2|8780.2|8795.5|8780.5|8795.8|8780.8|8795|8780|35
1756195500000|2025-08-26 08:05:00|8795.6|8780.6|8795.8|8780.8|8796.3|8781.3|8794.8|8779.8|37
1756195800000|2025-08-26 08:10:00|8795.6|8780.6|8795.4|8780.4|8796.1|8781.1|8794.8|8779.8|33
1756196100000|2025-08-26 08:15:00|8795.5|8780.5|8795.5|8780.5|8795.8|8780.8|8794.9|8779.9|30
1756196400000|2025-08-26 08:20:00|8795.6|8780.6|8795.6|8780.6|8796|8781|8795|8780|47
1756196700000|2025-08-26 08:25:00|8795.5|8780.5|8795.6|8780.6|8795.7|8780.7|8795|8780|17
1756197000000|2025-08-26 08:30:00|8795.4|8780.4|8795.3|8780.3|8795.8|8780.8|8795.2|8780.2|20
1756197300000|2025-08-26 08:35:00|8795.2|8780.2|8795.4|8780.4|8795.5|8780.5|8795.2|8780.2|17
1756197600000|2025-08-26 08:40:00|8795.3|8780.3|8795.3|8780.3|8795.4|8780.4|8795.3|8780.3|9
1756197900000|2025-08-26 08:45:00|8795.4|8780.4|8794.1|8779.1|8795.4|8780.4|8794|8779|26
1756198200000|2025-08-26 08:50:00|8794.2|8779.2|8793|8778|8794.2|8779.2|8792.8|8777.8|57
1756198500000|2025-08-26 08:55:00|8793.2|8778.2|8793.1|8778.1|8794.8|8779.8|8792.4|8777.4|86
1756198800000|2025-08-26 09:00:00|8793.2|8778.2|8794|8779|8794|8779|8792.6|8777.6|23
1756199100000|2025-08-26 09:05:00|8794.1|8779.1|8792.7|8777.7|8794.1|8779.1|8792.7|8777.7|25
1756199400000|2025-08-26 09:10:00|8792.4|8777.4|8785.6|8770.6|8792.6|8777.6|8785.5|8770.5|106
1756199700000|2025-08-26 09:15:00|8785.8|8770.8|8786.3|8771.3|8791.4|8772.6|8785.4|8766.2|80
1756200000000|2025-08-26 09:20:00|8785.9|8770.9|8787.4|8772.4|8788|8773|8785.9|8770.9|73
1756200300000|2025-08-26 09:25:00|8787.3|8772.3|8787.7|8772.7|8793.4|8773|8786.8|8767.8|67
1756200600000|2025-08-26 09:30:00|8787.6|8772.6|8789.3|8774.3|8789.3|8774.3|8786|8771|66
1756200900000|2025-08-26 09:35:00|8789.1|8774.1|8792.8|8767.8|8792.8|8774.5|8786.7|8767.8|91
1756201200000|2025-08-26 09:40:00|8792.7|8767.7|8785.5|8770.5|8792.8|8772.8|8784.9|8767.6|63
1756201500000|2025-08-26 09:45:00|8785.4|8770.4|8786|8771|8786.2|8771.2|8783.8|8768.8|106
1756201800000|2025-08-26 09:50:00|8786.1|8771.1|8789.9|8774.9|8790|8775|8786|8771|85
1756202100000|2025-08-26 09:55:00|8789.8|8774.8|8790.5|8775.5|8791|8776|8789.8|8774.8|100
1756202400000|2025-08-26 10:00:00|8790.7|8775.7|8792.7|8777.7|8793.2|8778.2|8790.6|8775.6|29
1756202700000|2025-08-26 10:05:00|8792.4|8777.4|8789.6|8774.6|8793.2|8778.2|8789.6|8774.6|52
1756203000000|2025-08-26 10:10:00|8790|8775|8790|8775|8790.4|8775.4|8789.1|8774.1|37
1756203300000|2025-08-26 10:15:00|8790.1|8775.1|8789.6|8774.6|8790.1|8775.1|8789.3|8774.3|15
1756203600000|2025-08-26 10:20:00|8789.7|8774.7|8790.6|8775.6|8790.7|8775.7|8789.7|8774.7|16
1756203900000|2025-08-26 10:25:00|8790.5|8775.5|8790|8775|8790.6|8775.6|8790|8775|27
1756204200000|2025-08-26 10:30:00|8789.6|8774.6|8789.1|8774.1|8789.6|8774.6|8788.2|8773.2|23
1756204500000|2025-08-26 10:35:00|8789|8774|8790.7|8775.7|8791|8776|8789|8774|55
1756204800000|2025-08-26 10:40:00|8790.8|8775.8|8790.2|8775.2|8790.8|8775.8|8790|8775|18
1756205100000|2025-08-26 10:45:00|8790.1|8775.1|8791|8776|8791.5|8776.5|8790|8775|46
1756205400000|2025-08-26 10:50:00|8790.8|8775.8|8790.2|8775.2|8790.9|8775.9|8790.2|8775.2|34
1756205700000|2025-08-26 10:55:00|8790.3|8775.3|8794.1|8769.1|8794.1|8775.4|8789|8769|24
1756206000000|2025-08-26 11:00:00|8789.1|8774.1|8788.2|8773.2|8789.5|8774.5|8787.2|8772.2|34
1756206300000|2025-08-26 11:05:00|8788.3|8773.3|8786.7|8771.7|8788.3|8773.3|8786.2|8771.2|41
1756206600000|2025-08-26 11:10:00|8786.8|8771.8|8785.6|8770.6|8786.8|8771.8|8785.4|8770.4|33
1756206900000|2025-08-26 11:15:00|8785.8|8770.8|8786.4|8771.4|8786.8|8771.8|8785.6|8770.6|27
1756207200000|2025-08-26 11:20:00|8786.5|8771.5|8787.1|8772.1|8787.5|8772.5|8786.5|8771.5|35
1756207500000|2025-08-26 11:25:00|8787|8772|8786.6|8771.6|8787.1|8772.1|8786.4|8771.4|8
1756207800000|2025-08-26 11:30:00|8786.4|8771.4|8786.2|8771.2|8786.5|8771.5|8786.2|8771.2|7
1756208100000|2025-08-26 11:35:00|8786|8771|8783.6|8768.6|8786|8771|8783.6|8768.6|21
1756208400000|2025-08-26 11:40:00|8783|8768|8783.4|8768.4|8788.9|8768.8|8782.3|8763.3|19
1756208700000|2025-08-26 11:45:00|8783.5|8768.5|8784.8|8769.8|8789.8|8769.8|8783.4|8764.3|26
1756209000000|2025-08-26 11:50:00|8784.7|8769.7|8785.4|8770.4|8785.8|8770.8|8784.5|8769.5|59
1756209300000|2025-08-26 11:55:00|8785.3|8770.3|8784.4|8769.4|8785.4|8770.4|8784.2|8769.2|31
1756209600000|2025-08-26 12:00:00|8784.6|8769.6|8784.2|8769.2|8784.8|8769.8|8784.2|8769.2|14
1756209900000|2025-08-26 12:05:00|8783.8|8768.8|8784.6|8769.6|8784.6|8769.6|8783.2|8768.2|23
1756210200000|2025-08-26 12:10:00|8784.5|8769.5|8784.6|8769.6|8784.6|8769.6|8784.2|8769.2|24
1756210500000|2025-08-26 12:15:00|8784.7|8769.7|8785.7|8770.7|8785.7|8770.7|8784.7|8769.7|18
1756210800000|2025-08-26 12:20:00|8785.8|8770.8|8785.8|8770.8|8786.3|8771.3|8785.8|8770.8|36
1756211100000|2025-08-26 12:25:00|8785.4|8770.4|8792.3|8767.3|8792.3|8771|8784.8|8764.8|62
1756211400000|2025-08-26 12:30:00|8792|8767|8792.2|8767.2|8792.9|8767.9|8791.3|8766.3|98
1756211700000|2025-08-26 12:35:00|8792|8767|8791.5|8766.5|8792.6|8767.6|8791.5|8766.5|81
1756212000000|2025-08-26 12:40:00|8791.6|8766.6|8790.8|8765.8|8791.7|8766.7|8790.6|8765.6|54
1756212300000|2025-08-26 12:45:00|8790.7|8765.7|8792.6|8767.6|8793.4|8768.4|8790.7|8765.7|39
1756212600000|2025-08-26 12:50:00|8792.5|8767.5|8792.3|8767.3|8792.5|8767.5|8792|8767|76
1756212900000|2025-08-26 12:55:00|8792.2|8767.2|8786.3|8771.3|8792.4|8771.3|8785.5|8765.4|36
1756213200000|2025-08-26 13:00:00|8786.6|8771.6|8793.2|8768.2|8793.2|8773.2|8786.4|8768.1|56
1756213500000|2025-08-26 13:05:00|8793.4|8768.4|8793.8|8768.8|8793.9|8768.9|8793.4|8768.4|20
1756213800000|2025-08-26 13:10:00|8794.1|8769.1|8789.6|8774.6|8795|8774.9|8789.6|8768.8|13
1756214100000|2025-08-26 13:15:00|8790.3|8775.3|8789.6|8774.6|8790.6|8775.6|8789.6|8774.6|26
1756214400000|2025-08-26 13:20:00|8789.7|8774.7|8788.9|8773.9|8789.7|8774.7|8788.8|8773.8|12
1756214700000|2025-08-26 13:25:00|8789|8774|8788.3|8773.3|8789|8774|8787.8|8772.8|24
1756215000000|2025-08-26 13:30:00|8788.4|8773.4|8787.3|8772.3|8788.8|8773.8|8787.2|8772.2|57
1756215300000|2025-08-26 13:35:00|8788|8773|8788.6|8773.6|8788.6|8773.6|8788|8773|11
1756215600000|2025-08-26 13:40:00|8788.5|8773.5|8789|8774|8789|8774|8788.4|8773.4|46
1756215900000|2025-08-26 13:45:00|8788.6|8773.6|8792.2|8767.2|8792.8|8773.6|8787.3|8767|33
1756216200000|2025-08-26 13:50:00|8792|8767|8791.5|8766.5|8792|8767|8791.5|8766.5|4
1756216500000|2025-08-26 13:55:00|8791.6|8766.6|8790.3|8765.3|8791.7|8771.4|8786.2|8765.1|29
1756216800000|2025-08-26 14:00:00|8790.4|8765.4|8785|8770|8791.6|8770.3|8785|8765|59
1756217100000|2025-08-26 14:05:00|8785.4|8770.4|8786.4|8771.4|8786.8|8771.8|8785|8770|84
1756217400000|2025-08-26 14:10:00|8786.5|8771.5|8787.2|8772.2|8787.3|8772.3|8786.5|8771.5|51
1756217700000|2025-08-26 14:15:00|8787.3|8772.3|8787|8772|8787.4|8772.4|8787|8772|20
1756218000000|2025-08-26 14:20:00|8787.1|8772.1|8785|8770|8787.1|8772.1|8785|8770|28
1756218300000|2025-08-26 14:25:00|8784.8|8769.8|8785.8|8770.8|8785.8|8770.8|8784.4|8769.4|32
1756218600000|2025-08-26 14:30:00|8786|8771|8784.7|8769.7|8786|8771|8784.7|8769.7|32
1756218900000|2025-08-26 14:35:00|8784.9|8769.9|8784.5|8769.5|8784.9|8769.9|8784.5|8769.5|8
1756219200000|2025-08-26 14:40:00|8784.7|8769.7|8784|8769|8784.7|8769.7|8784|8769|7
1756219500000|2025-08-26 14:45:00|8784.1|8769.1|8783.6|8768.6|8784.1|8769.1|8783.5|8768.5|22
1756219800000|2025-08-26 14:50:00|8783.7|8768.7|8783.8|8768.8|8784.4|8769.4|8783.6|8768.6|36
1756220100000|2025-08-26 14:55:00|8783.6|8768.6|8783.5|8768.5|8783.6|8768.6|8783.2|8768.2|17
1756220400000|2025-08-26 15:00:00|8783.6|8768.6|8782.5|8767.5|8783.6|8768.6|8782.4|8767.4|30
1756220700000|2025-08-26 15:05:00|8782.4|8767.4|8782.8|8767.8|8782.8|8767.8|8782|8767|20
1756221000000|2025-08-26 15:10:00|8782.7|8767.7|8783.8|8768.8|8783.9|8768.9|8782.6|8767.6|31
1756221300000|2025-08-26 15:15:00|8784|8769|8784.3|8769.3|8784.3|8769.3|8783.7|8768.7|13
1756221600000|2025-08-26 15:20:00|8784.5|8769.5|8783.6|8768.6|8784.5|8769.5|8783.6|8768.6|10
1756221900000|2025-08-26 15:25:00|8783.7|8768.7|8788|8763|8788.4|8768.9|8782.3|8761.7|57
1756222200000|2025-08-26 15:30:00|8788.1|8763.1|8788.5|8763.5|8789.1|8764.1|8788|8763|32
1756222500000|2025-08-26 15:35:00|8788.6|8763.6|8789|8764|8789|8764|8788.2|8763.2|20
1756222800000|2025-08-26 15:40:00|8788.9|8763.9|8788.3|8763.3|8789.2|8764.2|8788.3|8763.3|27
1756223100000|2025-08-26 15:45:00|8788.4|8763.4|8788.5|8763.5|8788.7|8763.7|8788.4|8763.4|10
1756223700000|2025-08-26 15:55:00|8788.4|8763.4|8788.4|8763.4|8788.5|8763.5|8788.1|8763.1|19
1756224000000|2025-08-26 16:00:00|8788.5|8763.5|8788.5|8763.5|8788.5|8763.5|8788.4|8763.4|3
1756224300000|2025-08-26 16:05:00|8788.6|8763.6|8788.5|8763.5|8788.6|8763.6|8788.5|8763.5|2
1756224600000|2025-08-26 16:10:00|8788.4|8763.4|8788.2|8763.2|8788.4|8763.4|8787.8|8762.8|21
1756224900000|2025-08-26 16:15:00|8788.4|8763.4|8789.3|8764.3|8789.5|8764.5|8788.2|8763.2|13
1756225200000|2025-08-26 16:20:00|8789.4|8764.4|8784|8769|8789.4|8769.4|8783.8|8764.4|5
1756225500000|2025-08-26 16:25:00|8784.1|8769.1|8790.7|8765.7|8790.7|8770.5|8784|8765.5|34
1756225800000|2025-08-26 16:30:00|8790.8|8765.8|8790.4|8765.4|8790.8|8765.8|8790.1|8765.1|20
1756226100000|2025-08-26 16:35:00|8790.5|8765.5|8791|8766|8791.8|8766.8|8790.4|8765.4|33
1756226400000|2025-08-26 16:40:00|8791.1|8766.1|8791.4|8766.4|8791.6|8766.6|8791.1|8766.1|16
1756226700000|2025-08-26 16:45:00|8791.5|8766.5|8791.7|8766.7|8792|8767|8791.4|8766.4|13
1756227000000|2025-08-26 16:50:00|8791.6|8766.6|8791.4|8766.4|8791.6|8766.6|8791.4|8766.4|2
1756227300000|2025-08-26 16:55:00|8791.3|8766.3|8791.4|8766.4|8791.6|8766.6|8791.3|8766.3|15
1756227600000|2025-08-26 17:00:00|8791.6|8766.6|8790.5|8765.5|8791.7|8766.7|8790.4|8765.4|10
1756227900000|2025-08-26 17:05:00|8790.6|8765.6|8791.3|8766.3|8791.6|8766.6|8790.6|8765.6|17
1756228200000|2025-08-26 17:10:00|8791.4|8766.4|8786.5|8771.5|8791.6|8771.8|8786.5|8766.3|19
1756228500000|2025-08-26 17:15:00|8786.6|8771.6|8786.7|8771.7|8786.8|8771.8|8786.5|8771.5|6
1756228800000|2025-08-26 17:20:00|8786.6|8771.6|8786.6|8771.6|8786.7|8771.7|8786.6|8771.6|3
1756229100000|2025-08-26 17:25:00|8786|8771|8785.9|8770.9|8786.1|8771.1|8785.9|8770.9|13
1756229400000|2025-08-26 17:30:00|8786|8771|8786.6|8771.6|8786.7|8771.7|8785.9|8770.9|9
1756229700000|2025-08-26 17:35:00|8786.5|8771.5|8786|8771|8786.7|8771.7|8786|8771|20
1756230000000|2025-08-26 17:40:00|8786.1|8771.1|8786.5|8771.5|8786.6|8771.6|8786|8771|10
1756230300000|2025-08-26 17:45:00|8786.6|8771.6|8786.5|8771.5|8786.6|8771.6|8786.5|8771.5|2
1756230900000|2025-08-26 17:55:00|8786.4|8771.4|8786.5|8771.5|8786.5|8771.5|8786.4|8771.4|4
1756231800000|2025-08-26 18:10:00|8786.6|8771.6|8786.6|8771.6|8786.6|8771.6|8786.6|8771.6|1
1756232400000|2025-08-26 18:20:00|8786.5|8771.5|8786|8771|8786.6|8771.6|8786|8771|5
1756232700000|2025-08-26 18:25:00|8785.6|8770.6|8790.6|8765.6|8790.6|8770.6|8785.3|8765.4|12
1756233000000|2025-08-26 18:30:00|8790.7|8765.7|8790.6|8765.6|8790.7|8765.7|8790.6|8765.6|2
1756233300000|2025-08-26 18:35:00|8790.7|8765.7|8790.6|8765.6|8790.7|8765.7|8790.6|8765.6|2
1756233600000|2025-08-26 18:40:00|8790.5|8765.5|8790.5|8765.5|8790.5|8765.5|8790.5|8765.5|1
1756233900000|2025-08-26 18:45:00|8790.4|8765.4|8789.3|8764.3|8790.5|8765.5|8789.1|8764.1|23
1756234500000|2025-08-26 18:55:00|8789.8|8764.8|8790.2|8765.2|8790.3|8765.3|8789.8|8764.8|4
1756234800000|2025-08-26 19:00:00|8790.3|8765.3|8790.6|8765.6|8790.6|8765.6|8790.2|8765.2|14
1756235100000|2025-08-26 19:05:00|8790.5|8765.5|8790.3|8765.3|8790.6|8765.6|8790.2|8765.2|13
1756235400000|2025-08-26 19:10:00|8790.5|8765.5|8790.3|8765.3|8790.5|8765.5|8790.3|8765.3|2
1756235700000|2025-08-26 19:15:00|8790.5|8765.5|8790.5|8765.5|8790.5|8765.5|8790.5|8765.5|1
1756236000000|2025-08-26 19:20:00|8790.6|8765.6|8790.2|8765.2|8790.6|8765.6|8790.2|8765.2|26
1756236300000|2025-08-26 19:25:00|8790.3|8765.3|8790.8|8765.8|8790.8|8765.8|8790.2|8765.2|14
1756236900000|2025-08-26 19:35:00|8790.7|8765.7|8790.8|8765.8|8790.8|8765.8|8790.6|8765.6|4
1756237200000|2025-08-26 19:40:00|8790.7|8765.7|8790.8|8765.8|8790.8|8765.8|8790.7|8765.7|2
1756237500000|2025-08-26 19:45:00|8790.7|8765.7|8791|8766|8791|8766|8790.7|8765.7|4
1756237800000|2025-08-26 19:50:00|8791.2|8766.2|8791.2|8766.2|8791.2|8766.2|8791|8766|22
1756238100000|2025-08-26 19:55:00|8791.1|8766.1|8790.1|8765.1|8792|8767|8789.7|8764.7|29
1756256400000|2025-08-27 01:00:00|8795|8770|8795.4|8770.4|8796.3|8771.3|8794.5|8769.5|19
1756256700000|2025-08-27 01:05:00|8796|8771|8795.7|8770.7|8796.5|8771.5|8795.5|8770.5|8
1756257300000|2025-08-27 01:15:00|8796.2|8771.2|8796.4|8771.4|8796.8|8771.8|8794.8|8769.8|29
1756257600000|2025-08-27 01:20:00|8795.8|8770.8|8797.1|8772.1|8797.1|8772.1|8795.8|8770.8|28
1756257900000|2025-08-27 01:25:00|8797.3|8772.3|8798.2|8773.2|8799.6|8774.6|8796.7|8771.7|49
1756258200000|2025-08-27 01:30:00|8799|8774|8797.9|8772.9|8799|8774|8797.6|8772.6|5
1756258500000|2025-08-27 01:35:00|8797.4|8772.4|8797|8772|8797.4|8772.4|8796.7|8771.7|8
1756258800000|2025-08-27 01:40:00|8796.6|8771.6|8797|8772|8797.1|8772.1|8795.7|8770.7|14
1756259100000|2025-08-27 01:45:00|8796.9|8771.9|8796.3|8771.3|8796.9|8771.9|8795.6|8770.6|9
1756259400000|2025-08-27 01:50:00|8795.4|8770.4|8796|8771|8796.3|8771.3|8795.4|8770.4|3
1756259700000|2025-08-27 01:55:00|8796.8|8771.8|8797.9|8772.9|8798|8773|8796.2|8771.2|32
1756260000000|2025-08-27 02:00:00|8797.4|8772.4|8797.1|8772.1|8797.5|8772.5|8796|8771|72
1756260300000|2025-08-27 02:05:00|8797.4|8772.4|8797.1|8772.1|8797.4|8772.4|8796.5|8771.5|5
1756260600000|2025-08-27 02:10:00|8797.3|8772.3|8796.5|8771.5|8797.6|8772.6|8796.1|8771.1|75
1756260900000|2025-08-27 02:15:00|8797.5|8772.5|8797.8|8772.8|8798|8773|8796|8771|72
1756261200000|2025-08-27 02:20:00|8797.6|8772.6|8797.2|8772.2|8797.7|8772.7|8796.6|8771.6|43
1756261500000|2025-08-27 02:25:00|8796.4|8771.4|8797.3|8772.3|8797.4|8772.4|8796.4|8771.4|3
1756262400000|2025-08-27 02:40:00|8796.4|8771.4|8797.8|8772.8|8798.4|8773.4|8796.4|8771.4|12
1756262700000|2025-08-27 02:45:00|8797.7|8772.7|8796.2|8771.2|8797.8|8772.8|8795.5|8770.5|23
1756263000000|2025-08-27 02:50:00|8797|8772|8796.3|8771.3|8797|8772|8796.3|8771.3|2
1756263600000|2025-08-27 03:00:00|8797|8772|8795.3|8770.3|8797|8772|8794.4|8769.4|20
1756263900000|2025-08-27 03:05:00|8794.9|8769.9|8794.4|8769.4|8795.7|8770.7|8794.4|8769.4|19
1756264200000|2025-08-27 03:10:00|8795.1|8770.1|8793.9|8768.9|8795.1|8770.1|8793.6|8768.6|26
1756264500000|2025-08-27 03:15:00|8794|8769|8793.9|8768.9|8794.6|8769.6|8793.8|8768.8|22
1756264800000|2025-08-27 03:20:00|8794.5|8769.5|8796.4|8771.4|8796.4|8771.4|8794.5|8769.5|10
1756265100000|2025-08-27 03:25:00|8796.3|8771.3|8796.5|8771.5|8796.5|8771.5|8796.3|8771.3|3
1756265400000|2025-08-27 03:30:00|8797.5|8772.5|8797.8|8772.8|8797.9|8772.9|8797.1|8772.1|16
1756265700000|2025-08-27 03:35:00|8797.4|8772.4|8796.5|8771.5|8797.8|8772.8|8796.2|8771.2|14
1756266000000|2025-08-27 03:40:00|8796.6|8771.6|8797.1|8772.1|8797.2|8772.2|8796.5|8771.5|17
1756266300000|2025-08-27 03:45:00|8797.3|8772.3|8798.3|8773.3|8799.7|8774.7|8797.3|8772.3|16
1756266600000|2025-08-27 03:50:00|8798.8|8773.8|8797.3|8772.3|8798.8|8773.8|8797.3|8772.3|21
1756266900000|2025-08-27 03:55:00|8797.4|8772.4|8796.8|8771.8|8797.4|8772.4|8796.8|8771.8|10
1756267200000|2025-08-27 04:00:00|8797|8772|8798|8773|8798.3|8773.3|8796.8|8771.8|27
1756267500000|2025-08-27 04:05:00|8798.1|8773.1|8798|8773|8798.1|8773.1|8797.8|8772.8|9
1756267800000|2025-08-27 04:10:00|8798.1|8773.1|8797.9|8772.9|8798.3|8773.3|8797.9|8772.9|9
1756268100000|2025-08-27 04:15:00|8798|8773|8796.4|8771.4|8798.1|8773.1|8796.4|8771.4|9
1756268400000|2025-08-27 04:20:00|8796.5|8771.5|8797.7|8772.7|8797.8|8772.8|8796.5|8771.5|24
1756268700000|2025-08-27 04:25:00|8797.5|8772.5|8797.4|8772.4|8797.5|8772.5|8797.2|8772.2|12
1756269000000|2025-08-27 04:30:00|8797.3|8772.3|8797|8772|8797.4|8772.4|8796.8|8771.8|10
1756269300000|2025-08-27 04:35:00|8796.9|8771.9|8796.9|8771.9|8796.9|8771.9|8796.9|8771.9|1
1756269600000|2025-08-27 04:40:00|8796.8|8771.8|8796.8|8771.8|8796.8|8771.8|8796.2|8771.2|8
1756269900000|2025-08-27 04:45:00|8796.7|8771.7|8796.7|8771.7|8796.8|8771.8|8796.7|8771.7|5
1756270200000|2025-08-27 04:50:00|8796.8|8771.8|8796.8|8771.8|8796.8|8771.8|8796.7|8771.7|3
1756270500000|2025-08-27 04:55:00|8796.7|8771.7|8796.8|8771.8|8796.8|8771.8|8796.3|8771.3|6
1756270800000|2025-08-27 05:00:00|8796.5|8771.5|8796.7|8771.7|8796.8|8771.8|8795.5|8770.5|25
1756271100000|2025-08-27 05:05:00|8796.6|8771.6|8796.8|8771.8|8796.8|8771.8|8796.5|8771.5|5
1756271400000|2025-08-27 05:10:00|8796.7|8771.7|8796.2|8771.2|8796.8|8771.8|8796.1|8771.1|11
1756271700000|2025-08-27 05:15:00|8796.1|8771.1|8797.8|8772.8|8797.9|8772.9|8796.1|8771.1|30
1756272000000|2025-08-27 05:20:00|8797.9|8772.9|8798|8773|8798|8773|8797.8|8772.8|5
1756272300000|2025-08-27 05:25:00|8798.1|8773.1|8798.3|8773.3|8798.3|8773.3|8798.1|8773.1|4
1756272600000|2025-08-27 05:30:00|8797.9|8772.9|8798|8773|8798.1|8773.1|8797.4|8772.4|17
1756272900000|2025-08-27 05:35:00|8797.9|8772.9|8798|8773|8798.1|8773.1|8797.9|8772.9|12
1756273200000|2025-08-27 05:40:00|8798.1|8773.1|8797.4|8772.4|8798.1|8773.1|8797.4|8772.4|5
1756273500000|2025-08-27 05:45:00|8797.5|8772.5|8797.1|8772.1|8797.5|8772.5|8796.9|8771.9|14
1756273800000|2025-08-27 05:50:00|8797.3|8772.3|8797.2|8772.2|8797.4|8772.4|8797.2|8772.2|4
1756274100000|2025-08-27 05:55:00|8797.3|8772.3|8797.2|8772.2|8797.4|8772.4|8797.1|8772.1|6
1756274400000|2025-08-27 06:00:00|8797.1|8772.1|8796.9|8771.9|8797.1|8772.1|8796.8|8771.8|7
1756274700000|2025-08-27 06:05:00|8796.8|8771.8|8796.9|8771.9|8796.9|8771.9|8796.8|8771.8|8
1756275000000|2025-08-27 06:10:00|8796.8|8771.8|8797.4|8772.4|8797.6|8772.6|8796.8|8771.8|10
1756275300000|2025-08-27 06:15:00|8797.3|8772.3|8797.4|8772.4|8797.4|8772.4|8797.3|8772.3|6
1756275600000|2025-08-27 06:20:00|8797.5|8772.5|8797.9|8772.9|8798.1|8773.1|8797.4|8772.4|22
1756275900000|2025-08-27 06:25:00|8798|8773|8798.1|8773.1|8798.1|8773.1|8797.9|8772.9|8
1756276200000|2025-08-27 06:30:00|8798|8773|8797|8772|8798.1|8773.1|8797|8772|7
1756276500000|2025-08-27 06:35:00|8797.3|8772.3|8798|8773|8798.1|8773.1|8797.3|8772.3|7
1756276800000|2025-08-27 06:40:00|8798.1|8773.1|8797.7|8772.7|8798.1|8773.1|8797.7|8772.7|7
1756277100000|2025-08-27 06:45:00|8797.8|8772.8|8797.7|8772.7|8798.1|8773.1|8797.7|8772.7|5
1756277400000|2025-08-27 06:50:00|8798.1|8773.1|8798.5|8773.5|8798.6|8773.6|8798.1|8773.1|12
1756277700000|2025-08-27 06:55:00|8798.4|8773.4|8798.1|8773.1|8798.4|8773.4|8798.1|8773.1|4
1756278000000|2025-08-27 07:00:00|8798.2|8773.2|8798.6|8773.6|8798.8|8773.8|8798|8773|20
1756278300000|2025-08-27 07:05:00|8798.7|8773.7|8798.3|8773.3|8800.1|8775.1|8797.9|8772.9|16
1756278600000|2025-08-27 07:10:00|8798.5|8773.5|8800.2|8775.2|8800.2|8775.2|8798.5|8773.5|18
1756278900000|2025-08-27 07:15:00|8800.7|8775.7|8795.5|8780.5|8800.7|8780.5|8795.2|8774.9|22
1756279200000|2025-08-27 07:20:00|8795.7|8780.7|8797.4|8782.4|8801.3|8782.5|8795.7|8776|36
1756279500000|2025-08-27 07:25:00|8797.3|8782.3|8800.8|8785.8|8803.8|8785.8|8797.3|8778.4|44
1756279800000|2025-08-27 07:30:00|8800.7|8785.7|8803.4|8788.4|8808|8788.4|8800.3|8780.9|28
1756280100000|2025-08-27 07:35:00|8803.6|8788.6|8806.8|8781.8|8808.9|8789.4|8802.8|8781.7|37
1756280400000|2025-08-27 07:40:00|8806.6|8781.6|8802.6|8787.6|8806.7|8788|8801|8781|28
1756280700000|2025-08-27 07:45:00|8802.5|8787.5|8801.2|8786.2|8802.5|8787.5|8801|8786|19
1756281000000|2025-08-27 07:50:00|8801.3|8786.3|8801.1|8786.1|8802.2|8787.2|8800.4|8785.4|37
1756281300000|2025-08-27 07:55:00|8801|8786|8800.2|8785.2|8801.1|8786.1|8800.2|8785.2|8
1756281600000|2025-08-27 08:00:00|8800|8785|8800.2|8785.2|8800.4|8785.4|8799.8|8784.8|20
1756281900000|2025-08-27 08:05:00|8801.1|8786.1|8800|8785|8801.2|8786.2|8799.4|8784.4|25
1756282200000|2025-08-27 08:10:00|8800.1|8785.1|8803.6|8788.6|8803.6|8788.6|8800.1|8785.1|17
1756282500000|2025-08-27 08:15:00|8803.7|8788.7|8814.1|8789.1|8814.1|8789.3|8803.7|8785.2|69
1756282800000|2025-08-27 08:20:00|8814.2|8789.2|8818.4|8793.4|8821.7|8796.7|8814.2|8789.2|93
1756283100000|2025-08-27 08:25:00|8818.6|8793.6|8811.1|8796.1|8818.7|8798.3|8811|8793.5|30
1756283400000|2025-08-27 08:30:00|8811.2|8796.2|8812.1|8797.1|8819.4|8798.8|8810.3|8791.2|56
1756283700000|2025-08-27 08:35:00|8811.7|8796.7|8810.3|8795.3|8811.9|8796.9|8810.3|8795.3|10
1756284000000|2025-08-27 08:40:00|8810.2|8795.2|8815.8|8790.8|8815.8|8795.2|8809.9|8789.9|9
1756284300000|2025-08-27 08:45:00|8815.7|8790.7|8813.8|8788.8|8815.7|8795.4|8810.2|8788.3|37
1756284600000|2025-08-27 08:50:00|8808.8|8793.8|8812.9|8787.9|8813.5|8793.8|8808.2|8787.9|39
1756284900000|2025-08-27 08:55:00|8807.5|8792.5|8806.4|8791.4|8807.5|8792.5|8806.2|8791.2|32
1756285200000|2025-08-27 09:00:00|8806.3|8791.3|8806.4|8791.4|8806.4|8791.4|8805.1|8790.1|55
1756285500000|2025-08-27 09:05:00|8806.8|8791.8|8807.8|8792.8|8808|8793|8806.8|8791.8|17
1756285800000|2025-08-27 09:10:00|8808|8793|8806.9|8791.9|8814.8|8794.9|8806.9|8788.1|39
1756286100000|2025-08-27 09:15:00|8807.1|8792.1|8809|8794|8809.4|8794.4|8807.1|8792.1|19
1756286400000|2025-08-27 09:20:00|8809.6|8794.6|8808.8|8793.8|8813.8|8795.4|8808.8|8788.8|22
1756286700000|2025-08-27 09:25:00|8808.9|8793.9|8807.7|8792.7|8808.9|8793.9|8807.7|8792.7|17
1756287000000|2025-08-27 09:30:00|8807.4|8792.4|8812|8787|8812|8792.4|8806.6|8786.8|9
1756287600000|2025-08-27 09:40:00|8812.2|8787.2|8807.4|8792.4|8813.2|8793.2|8807.4|8787.2|20
1756287900000|2025-08-27 09:45:00|8806|8791|8805.6|8790.6|8810.5|8791|8805.3|8785.1|21
1756288200000|2025-08-27 09:50:00|8804.3|8789.3|8805.2|8790.2|8809.9|8790.2|8804.3|8784.5|27
1756288500000|2025-08-27 09:55:00|8805|8790|8806.3|8791.3|8806.4|8791.4|8804.8|8789.8|9
1756288800000|2025-08-27 10:00:00|8806.2|8791.2|8806.2|8791.2|8807.2|8792.2|8805.8|8790.8|16
1756289100000|2025-08-27 10:05:00|8806.4|8791.4|8811.5|8786.5|8812.3|8791.4|8806.4|8786.3|11
1756289400000|2025-08-27 10:10:00|8811.4|8786.4|8812.3|8787.3|8812.3|8787.3|8811.4|8786.4|15
1756289700000|2025-08-27 10:15:00|8812.7|8787.7|8812.8|8787.8|8812.9|8787.9|8812.6|8787.6|7
1756290000000|2025-08-27 10:20:00|8812.6|8787.6|8812.6|8787.6|8812.8|8787.8|8812.6|8787.6|4
1756290300000|2025-08-27 10:25:00|8812.9|8787.9|8814.3|8789.3|8814.6|8789.6|8812.3|8787.3|42
1756290600000|2025-08-27 10:30:00|8813.7|8788.7|8813.8|8788.8|8814.3|8789.3|8813.7|8788.7|11
1756290900000|2025-08-27 10:35:00|8814.1|8789.1|8813.8|8788.8|8814.3|8789.3|8813.8|8788.8|5
1756291200000|2025-08-27 10:40:00|8813.7|8788.7|8807.3|8792.3|8813.8|8793.7|8806.9|8787.3|17
1756291500000|2025-08-27 10:45:00|8807.4|8792.4|8807.5|8792.5|8812.8|8792.6|8807.2|8787.7|10
1756291800000|2025-08-27 10:50:00|8807.8|8792.8|8807.8|8792.8|8807.8|8792.8|8807.6|8792.6|7
1756292100000|2025-08-27 10:55:00|8807.7|8792.7|8814.6|8789.6|8814.6|8794.4|8807.7|8788.5|26
1756292400000|2025-08-27 11:00:00|8814.7|8789.7|8813.8|8788.8|8814.7|8794.4|8809.2|8788.5|36
1756292700000|2025-08-27 11:05:00|8808.2|8793.2|8807.3|8792.3|8808.4|8793.4|8807.2|8792.2|19
1756293000000|2025-08-27 11:10:00|8807.7|8792.7|8810|8785|8812.9|8792.9|8805.2|8784.9|37
1756293300000|2025-08-27 11:15:00|8809.9|8784.9|8807.3|8782.3|8809.9|8789.9|8803.8|8781.3|59
1756293600000|2025-08-27 11:20:00|8807.4|8782.4|8802.8|8787.8|8809.4|8788.8|8802.4|8782.4|32
1756293900000|2025-08-27 11:25:00|8803.1|8788.1|8808.3|8783.3|8809.8|8789.5|8803.1|8783.1|62
1756294200000|2025-08-27 11:30:00|8808|8783|8807.6|8782.6|8808|8783|8807.2|8782.2|5
1756294500000|2025-08-27 11:35:00|8804.4|8779.4|8806.4|8781.4|8806.4|8781.4|8804.4|8779.4|20
1756294800000|2025-08-27 11:40:00|8806.6|8781.6|8805.8|8780.8|8807|8782|8805.8|8780.8|13
1756295100000|2025-08-27 11:45:00|8806.5|8781.5|8807.3|8782.3|8807.4|8782.4|8805.8|8780.8|17
1756295400000|2025-08-27 11:50:00|8808|8783|8800.1|8785.1|8809|8785.2|8799.9|8778.7|86
1756295700000|2025-08-27 11:55:00|8800.3|8785.3|8804.2|8779.2|8805.3|8785.6|8798.7|8778.9|64
1756296000000|2025-08-27 12:00:00|8804|8779|8802.6|8777.6|8804.1|8783.7|8797|8776|72
1756296300000|2025-08-27 12:05:00|8802.8|8777.8|8798.4|8783.4|8802.8|8783.5|8797.6|8777.6|24
1756296600000|2025-08-27 12:10:00|8798.2|8783.2|8798.7|8783.7|8802.8|8784|8797.1|8777.7|63
1756296900000|2025-08-27 12:15:00|8799|8784|8798.4|8783.4|8799|8784|8798.2|8783.2|16
1756297200000|2025-08-27 12:20:00|8798.6|8783.6|8804.2|8779.2|8804.2|8783.7|8798.1|8778.2|44
1756297500000|2025-08-27 12:25:00|8804.1|8779.1|8804.4|8779.4|8805|8785.2|8798.3|8778.2|58
1756297800000|2025-08-27 12:30:00|8799.4|8784.4|8805|8780|8805|8785.4|8799.4|8779.5|42
1756298100000|2025-08-27 12:35:00|8799.9|8784.9|8800.4|8785.4|8805.2|8785.6|8799.7|8779.3|65
1756298400000|2025-08-27 12:40:00|8800.5|8785.5|8800.4|8785.4|8805.6|8786|8800.2|8780.5|33
1756298700000|2025-08-27 12:45:00|8804.8|8779.8|8799.7|8784.7|8805|8785.4|8799.1|8779.8|30
1756299000000|2025-08-27 12:50:00|8799.8|8784.8|8800|8785|8800|8785|8799.5|8784.5|7
1756299300000|2025-08-27 12:55:00|8800.3|8785.3|8806.6|8781.6|8806.8|8786.8|8799.9|8779.9|43
1756299600000|2025-08-27 13:00:00|8806.8|8781.8|8807|8782|8807|8782|8806.3|8781.3|18
1756299900000|2025-08-27 13:05:00|8806.9|8781.9|8805|8780|8807.2|8782.2|8804.7|8779.7|40
1756300200000|2025-08-27 13:10:00|8804.8|8779.8|8803.5|8778.5|8804.9|8779.9|8803.4|8778.4|31
1756300500000|2025-08-27 13:15:00|8804|8779|8804.3|8779.3|8804.4|8779.4|8804|8779|14
1756300800000|2025-08-27 13:20:00|8804.2|8779.2|8805.4|8780.4|8805.4|8780.4|8804.2|8779.2|25
1756301100000|2025-08-27 13:25:00|8805.6|8780.6|8805.8|8780.8|8805.8|8780.8|8805.6|8780.6|9
1756301400000|2025-08-27 13:30:00|8806|8781|8806.7|8781.7|8807|8782|8805.8|8780.8|27
1756301700000|2025-08-27 13:35:00|8806.2|8781.2|8806.7|8781.7|8806.7|8781.7|8805.8|8780.8|11
1756302000000|2025-08-27 13:40:00|8806.8|8781.8|8804.4|8779.4|8807.1|8782.1|8804.1|8779.1|18
1756302300000|2025-08-27 13:45:00|8804.8|8779.8|8802.8|8777.8|8804.9|8779.9|8802.7|8777.7|45
1756302600000|2025-08-27 13:50:00|8802.7|8777.7|8802.7|8777.7|8803.8|8778.8|8802.5|8777.5|62
1756302900000|2025-08-27 13:55:00|8802.6|8777.6|8802.6|8777.6|8802.7|8777.7|8802.4|8777.4|42
1756303200000|2025-08-27 14:00:00|8802.5|8777.5|8803.5|8778.5|8803.5|8778.5|8802.5|8777.5|30
1756303500000|2025-08-27 14:05:00|8803.4|8778.4|8802.6|8777.6|8803.7|8778.7|8802.4|8777.4|40
1756303800000|2025-08-27 14:10:00|8802.3|8777.3|8802|8777|8802.3|8777.3|8801.3|8776.3|29
1756304100000|2025-08-27 14:15:00|8802.1|8777.1|8802|8777|8802.1|8777.1|8802|8777|2
1756304400000|2025-08-27 14:20:00|8802.1|8777.1|8802.5|8777.5|8802.5|8777.5|8801.2|8776.2|33
1756304700000|2025-08-27 14:25:00|8802.4|8777.4|8801.9|8776.9|8802.5|8777.5|8801.8|8776.8|20
1756305000000|2025-08-27 14:30:00|8801.7|8776.7|8800.9|8775.9|8802|8777|8800.9|8775.9|28
1756305300000|2025-08-27 14:35:00|8801|8776|8801.8|8776.8|8801.9|8776.9|8800.9|8775.9|21
1756305600000|2025-08-27 14:40:00|8801.9|8776.9|8801.3|8776.3|8801.9|8776.9|8801|8776|18
1756305900000|2025-08-27 14:45:00|8801.1|8776.1|8801|8776|8801.1|8776.1|8800.9|8775.9|10
1756306200000|2025-08-27 14:50:00|8801.4|8776.4|8800.1|8775.1|8801.6|8776.6|8799.5|8774.5|31
1756306500000|2025-08-27 14:55:00|8800.2|8775.2|8800.3|8775.3|8800.4|8775.4|8800.1|8775.1|19
1756306800000|2025-08-27 15:00:00|8800.1|8775.1|8802.3|8777.3|8802.3|8777.3|8800.1|8775.1|17
1756307100000|2025-08-27 15:05:00|8802.1|8777.1|8801.7|8776.7|8802.1|8777.1|8801.5|8776.5|27
1756307400000|2025-08-27 15:10:00|8801.8|8776.8|8801.9|8776.9|8802|8777|8801.6|8776.6|16
1756307700000|2025-08-27 15:15:00|8801.5|8776.5|8801.9|8776.9|8801.9|8776.9|8801.5|8776.5|4
1756308000000|2025-08-27 15:20:00|8801.5|8776.5|8801.5|8776.5|8801.5|8776.5|8800.9|8775.9|10
1756308300000|2025-08-27 15:25:00|8801.4|8776.4|8800.9|8775.9|8801.5|8776.5|8800.7|8775.7|10
1756308600000|2025-08-27 15:30:00|8800.6|8775.6|8800.5|8775.5|8801|8776|8800.5|8775.5|14
1756308900000|2025-08-27 15:35:00|8800.7|8775.7|8800.5|8775.5|8800.7|8775.7|8800.3|8775.3|13
1756309200000|2025-08-27 15:40:00|8800.7|8775.7|8800.5|8775.5|8800.9|8775.9|8800.4|8775.4|9
1756309500000|2025-08-27 15:45:00|8800.7|8775.7|8800.9|8775.9|8800.9|8775.9|8800.7|8775.7|5
1756309800000|2025-08-27 15:50:00|8800.6|8775.6|8800.7|8775.7|8800.9|8775.9|8800.3|8775.3|20
1756310100000|2025-08-27 15:55:00|8800.6|8775.6|8799.5|8774.5|8800.7|8775.7|8799.4|8774.4|18
1756310400000|2025-08-27 16:00:00|8799.6|8774.6|8798.5|8773.5|8799.7|8774.7|8798.5|8773.5|29
1756310700000|2025-08-27 16:05:00|8798.7|8773.7|8797|8772|8798.7|8773.7|8796.7|8771.7|27
1756311000000|2025-08-27 16:10:00|8796.8|8771.8|8796.3|8771.3|8796.9|8771.9|8796|8771|22
1756311300000|2025-08-27 16:15:00|8796.4|8771.4|8796.9|8771.9|8797.7|8772.7|8796.4|8771.4|14
1756311600000|2025-08-27 16:20:00|8796.3|8771.3|8796.5|8771.5|8797|8772|8796.3|8771.3|26
1756311900000|2025-08-27 16:25:00|8796.6|8771.6|8796.1|8771.1|8796.8|8771.8|8796.1|8771.1|23
1756312200000|2025-08-27 16:30:00|8796.2|8771.2|8795|8770|8796.6|8771.6|8794.7|8769.7|28
1756312500000|2025-08-27 16:35:00|8794.8|8769.8|8795|8770|8795.1|8770.1|8794.4|8769.4|20
1756312800000|2025-08-27 16:40:00|8794.8|8769.8|8794.2|8769.2|8794.8|8769.8|8793.6|8768.6|17
1756313100000|2025-08-27 16:45:00|8794|8769|8792.5|8767.5|8794.2|8769.2|8792.3|8767.3|33
1756313400000|2025-08-27 16:50:00|8792.4|8767.4|8793.5|8768.5|8793.6|8768.6|8792|8767|30
1756313700000|2025-08-27 16:55:00|8793.4|8768.4|8794.4|8769.4|8794.5|8769.5|8792.3|8767.3|39
1756314000000|2025-08-27 17:00:00|8793.9|8768.9|8793.8|8768.8|8794.9|8769.9|8793.6|8768.6|30
1756314300000|2025-08-27 17:05:00|8793.9|8768.9|8794.4|8769.4|8794.8|8769.8|8793.9|8768.9|22
1756314600000|2025-08-27 17:10:00|8794.6|8769.6|8794.8|8769.8|8795.3|8770.3|8794.4|8769.4|16
1756314900000|2025-08-27 17:15:00|8795.5|8770.5|8794.2|8769.2|8795.6|8770.6|8793|8768|27
1756315200000|2025-08-27 17:20:00|8794.4|8769.4|8794.8|8769.8|8795|8770|8794.4|8769.4|20
1756315500000|2025-08-27 17:25:00|8794.7|8769.7|8794.6|8769.6|8795.4|8770.4|8794.6|8769.6|21
1756315800000|2025-08-27 17:30:00|8794.5|8769.5|8794.4|8769.4|8794.8|8769.8|8794.4|8769.4|15
1756316100000|2025-08-27 17:35:00|8794.5|8769.5|8794.4|8769.4|8794.9|8769.9|8794.4|8769.4|32
1756316400000|2025-08-27 17:40:00|8794.6|8769.6|8794.4|8769.4|8794.8|8769.8|8794.2|8769.2|24
1756316700000|2025-08-27 17:45:00|8794.2|8769.2|8793.6|8768.6|8794.3|8769.3|8793.6|8768.6|7
1756317000000|2025-08-27 17:50:00|8792.8|8767.8|8793.1|8768.1|8793.2|8768.2|8792.8|8767.8|17
1756317300000|2025-08-27 17:55:00|8793.4|8768.4|8793.6|8768.6|8793.6|8768.6|8793.4|8768.4|6
1756317900000|2025-08-27 18:05:00|8794|8769|8794.5|8769.5|8794.9|8769.9|8794|8769|13
1756318500000|2025-08-27 18:15:00|8794.4|8769.4|8794|8769|8794.5|8769.5|8794|8769|7
1756318800000|2025-08-27 18:20:00|8793.9|8768.9|8794.4|8769.4|8794.4|8769.4|8793.8|8768.8|4
1756319100000|2025-08-27 18:25:00|8794.3|8769.3|8794.2|8769.2|8794.3|8769.3|8794.1|8769.1|4
1756319400000|2025-08-27 18:30:00|8794.1|8769.1|8794.4|8769.4|8794.4|8769.4|8794|8769|13
1756320000000|2025-08-27 18:40:00|8794.3|8769.3|8794.4|8769.4|8794.4|8769.4|8794.3|8769.3|2
1756321200000|2025-08-27 19:00:00|8794.1|8769.1|8793.9|8768.9|8794.1|8769.1|8793.9|8768.9|3
1756321500000|2025-08-27 19:05:00|8793.7|8768.7|8793.6|8768.6|8793.7|8768.7|8793.6|8768.6|2
1756321800000|2025-08-27 19:10:00|8793.9|8768.9|8794.2|8769.2|8794.2|8769.2|8793.9|8768.9|5
1756322700000|2025-08-27 19:25:00|8794|8769|8793.7|8768.7|8794|8769|8793.6|8768.6|8
1756323000000|2025-08-27 19:30:00|8793.8|8768.8|8793.8|8768.8|8794.2|8769.2|8793.8|8768.8|3
1756323300000|2025-08-27 19:35:00|8793.4|8768.4|8791.8|8766.8|8793.4|8768.4|8791.7|8766.7|16
1756323600000|2025-08-27 19:40:00|8791.7|8766.7|8790.9|8765.9|8791.7|8766.7|8790.1|8765.1|26
1756323900000|2025-08-27 19:45:00|8790.8|8765.8|8790.9|8765.9|8791|8766|8790.8|8765.8|18
1756324200000|2025-08-27 19:50:00|8790.8|8765.8|8789.9|8764.9|8791|8766|8789.3|8764.3|28
1756324500000|2025-08-27 19:55:00|8789.2|8764.2|8789.1|8764.1|8789.4|8764.4|8789.1|8764.1|5
1756342800000|2025-08-28 01:00:00|8793.2|8768.2|8789.5|8764.5|8793.8|8768.8|8788.4|8763.4|15
1756343100000|2025-08-28 01:05:00|8789.1|8764.1|8789.8|8764.8|8790.1|8765.1|8789.1|8764.1|4
1756343400000|2025-08-28 01:10:00|8790.2|8765.2|8790.2|8765.2|8790.2|8765.2|8790.2|8765.2|1
1756343700000|2025-08-28 01:15:00|8790.1|8765.1|8790.1|8765.1|8790.1|8765.1|8790.1|8765.1|1
1756344000000|2025-08-28 01:20:00|8789.2|8764.2|8788.5|8763.5|8789.7|8764.7|8788.5|8763.5|7
1756344300000|2025-08-28 01:25:00|8789.1|8764.1|8788.5|8763.5|8789.3|8764.3|8788.3|8763.3|36
1756344600000|2025-08-28 01:30:00|8787.5|8762.5|8787.9|8762.9|8788|8763|8787.5|8762.5|5
1756344900000|2025-08-28 01:35:00|8788|8763|8791|8766|8793.2|8768.2|8788|8763|26
1756345200000|2025-08-28 01:40:00|8791.7|8766.7|8792.8|8767.8|8792.9|8767.9|8791|8766|26
1756345500000|2025-08-28 01:45:00|8793|8768|8793.4|8768.4|8793.4|8768.4|8792.5|8767.5|14
1756345800000|2025-08-28 01:50:00|8793.2|8768.2|8794|8769|8794.8|8769.8|8793.2|8768.2|11
1756346100000|2025-08-28 01:55:00|8794.5|8769.5|8795|8770|8795|8770|8794.5|8769.5|3
1756346400000|2025-08-28 02:00:00|8795.2|8770.2|8794.2|8769.2|8795.6|8770.6|8794|8769|10
1756346700000|2025-08-28 02:05:00|8793.4|8768.4|8791.5|8766.5|8793.4|8768.4|8791.5|8766.5|15
1756347000000|2025-08-28 02:10:00|8790.4|8765.4|8791.6|8766.6|8791.6|8766.6|8790|8765|11
1756347300000|2025-08-28 02:15:00|8791.8|8766.8|8787|8762|8791.9|8766.9|8787|8762|10
1756347600000|2025-08-28 02:20:00|8787.4|8762.4|8783|8768|8788|8768|8783|8762|6
1756347900000|2025-08-28 02:25:00|8782.8|8767.8|8783|8768|8783|8768|8782.8|8767.8|2
1756348200000|2025-08-28 02:30:00|8788.7|8763.7|8783|8768|8788.7|8768.3|8783|8763.7|4
1756348800000|2025-08-28 02:40:00|8783.4|8768.4|8783|8768|8783.4|8768.4|8783|8768|3
1756349100000|2025-08-28 02:45:00|8788|8763|8783|8768|8788|8768|8783|8763|2
1756349400000|2025-08-28 02:50:00|8788.8|8763.8|8789|8764|8790.9|8765.9|8788.6|8763.6|17
1756349700000|2025-08-28 02:55:00|8789.6|8764.6|8789.2|8764.2|8789.9|8764.9|8788.3|8763.3|10
1756350000000|2025-08-28 03:00:00|8788.6|8763.6|8789.5|8764.5|8789.5|8764.5|8788|8763|12
1756350300000|2025-08-28 03:05:00|8787.7|8762.7|8783.6|8758.6|8787.7|8766|8781|8757.4|84
1756350600000|2025-08-28 03:10:00|8783.5|8758.5|8783.5|8758.5|8784|8759|8783.3|8758.3|30
1756350900000|2025-08-28 03:15:00|8783.6|8758.6|8778|8763|8784.2|8764.1|8778|8758|23
1756351200000|2025-08-28 03:20:00|8778.1|8763.1|8780.8|8755.8|8783.3|8763.5|8778.1|8755.7|11
1756351500000|2025-08-28 03:25:00|8780.3|8755.3|8779.4|8754.4|8780.5|8760.6|8775.6|8754.3|19
1756351800000|2025-08-28 03:30:00|8779.3|8754.3|8776.5|8761.5|8781.6|8763.9|8775.4|8754.3|117
1756352100000|2025-08-28 03:35:00|8776.6|8761.6|8778.3|8763.3|8783|8763.5|8775.5|8757.7|111
1756352400000|2025-08-28 03:40:00|8778.1|8763.1|8779|8764|8779|8764|8777.1|8762.1|51
1756352700000|2025-08-28 03:45:00|8778.8|8763.8|8779.9|8764.9|8780|8765|8777.9|8762.9|46
1756353000000|2025-08-28 03:50:00|8780.1|8765.1|8781.7|8766.7|8782.5|8767.5|8780.1|8765.1|45
1756353300000|2025-08-28 03:55:00|8781.6|8766.6|8780.5|8765.5|8782.6|8767.6|8779.8|8764.8|51
1756353600000|2025-08-28 04:00:00|8780.6|8765.6|8783|8768|8783.3|8768.3|8780.5|8765.5|96
1756353900000|2025-08-28 04:05:00|8783.7|8768.7|8784.6|8769.6|8785.7|8770.7|8783.5|8768.5|75
1756354200000|2025-08-28 04:10:00|8784.4|8769.4|8785|8770|8786.2|8771.2|8784|8769|45
1756354500000|2025-08-28 04:15:00|8784.9|8769.9|8781.1|8766.1|8785.2|8770.2|8781.1|8766.1|35
1756354800000|2025-08-28 04:20:00|8781.2|8766.2|8783.3|8768.3|8783.5|8768.5|8781.2|8766.2|33
1756355100000|2025-08-28 04:25:00|8783.2|8768.2|8782.5|8767.5|8783.3|8768.3|8781.3|8766.3|49
1756355400000|2025-08-28 04:30:00|8782.6|8767.6|8782.5|8767.5|8784|8769|8782.5|8767.5|23
1756355700000|2025-08-28 04:35:00|8782.6|8767.6|8785.1|8770.1|8789.8|8770.7|8782.6|8763.7|73
1756356000000|2025-08-28 04:40:00|8785.6|8770.6|8786.5|8771.5|8786.5|8771.5|8785|8770|32
1756356300000|2025-08-28 04:45:00|8786.7|8771.7|8787.3|8772.3|8787.5|8772.5|8786.4|8771.4|29
1756356600000|2025-08-28 04:50:00|8787.4|8772.4|8787.8|8772.8|8789|8774|8787.1|8772.1|114
1756356900000|2025-08-28 04:55:00|8787.7|8772.7|8788.9|8773.9|8788.9|8773.9|8787.5|8772.5|62
1756357200000|2025-08-28 05:00:00|8788.8|8773.8|8787.5|8772.5|8789.1|8774.1|8787.3|8772.3|68
1756357500000|2025-08-28 05:05:00|8787.6|8772.6|8787.6|8772.6|8788|8773|8787.2|8772.2|26
1756357800000|2025-08-28 05:10:00|8787.2|8772.2|8787.1|8772.1|8787.4|8772.4|8786.7|8771.7|37
1756358100000|2025-08-28 05:15:00|8787.2|8772.2|8788|8773|8788.1|8773.1|8787.1|8772.1|35
1756358400000|2025-08-28 05:20:00|8787.9|8772.9|8787.8|8772.8|8788|8773|8787.6|8772.6|21
1756358700000|2025-08-28 05:25:00|8787.7|8772.7|8788.1|8773.1|8788.5|8773.5|8787.5|8772.5|15
1756359000000|2025-08-28 05:30:00|8788.2|8773.2|8787.8|8772.8|8788.3|8773.3|8787.6|8772.6|14
1756359300000|2025-08-28 05:35:00|8787.7|8772.7|8786.1|8771.1|8787.7|8772.7|8785.4|8770.4|36
1756359600000|2025-08-28 05:40:00|8786|8771|8785.6|8770.6|8786.6|8771.6|8785.5|8770.5|26
1756359900000|2025-08-28 05:45:00|8785.5|8770.5|8784.9|8769.9|8786.4|8771.4|8784.9|8769.9|31
1756360200000|2025-08-28 05:50:00|8785.1|8770.1|8785.3|8770.3|8785.8|8770.8|8784.9|8769.9|16
1756360500000|2025-08-28 05:55:00|8785.1|8770.1|8783.7|8768.7|8785.1|8770.1|8783.5|8768.5|34
1756360800000|2025-08-28 06:00:00|8783.9|8768.9|8782.9|8767.9|8783.9|8768.9|8782.3|8767.3|34
1756361100000|2025-08-28 06:05:00|8783.1|8768.1|8783.6|8768.6|8784.4|8769.4|8783.1|8768.1|44
1756361400000|2025-08-28 06:10:00|8783.7|8768.7|8785.6|8770.6|8786.4|8771.4|8782.9|8767.9|82
1756361700000|2025-08-28 06:15:00|8785.5|8770.5|8786.8|8771.8|8787|8772|8784.9|8769.9|44
1756362000000|2025-08-28 06:20:00|8786.7|8771.7|8785.5|8770.5|8786.7|8771.7|8785.5|8770.5|22
1756362300000|2025-08-28 06:25:00|8785.6|8770.6|8787.4|8772.4|8787.5|8772.5|8785.3|8770.3|53
1756362600000|2025-08-28 06:30:00|8792.8|8767.8|8788.2|8773.2|8792.8|8773.2|8787.1|8767.8|38
1756362900000|2025-08-28 06:35:00|8788.3|8773.3|8787.5|8772.5|8788.3|8773.3|8787.1|8772.1|56
1756363200000|2025-08-28 06:40:00|8787.4|8772.4|8787.5|8772.5|8787.6|8772.6|8787.3|8772.3|35
1756363500000|2025-08-28 06:45:00|8787.4|8772.4|8789.7|8774.7|8790.1|8775.1|8787.4|8772.4|55
1756363800000|2025-08-28 06:50:00|8789.8|8774.8|8789.5|8774.5|8789.9|8774.9|8789.2|8774.2|37
1756364100000|2025-08-28 06:55:00|8789.4|8774.4|8787.3|8772.3|8789.5|8774.5|8787.1|8772.1|58
1756364400000|2025-08-28 07:00:00|8787.1|8772.1|8786.9|8771.9|8788.3|8773.3|8786.5|8771.5|49
1756364700000|2025-08-28 07:05:00|8787|8772|8785.5|8770.5|8787.7|8772.7|8785.5|8770.5|70
1756365000000|2025-08-28 07:10:00|8785.6|8770.6|8785.5|8770.5|8786.5|8771.5|8785.3|8770.3|45
1756365300000|2025-08-28 07:15:00|8785.6|8770.6|8787.3|8772.3|8787.3|8772.3|8785|8770|47
1756365600000|2025-08-28 07:20:00|8787.5|8772.5|8784|8769|8787.7|8772.7|8783.3|8768.3|90
1756365900000|2025-08-28 07:25:00|8783.8|8768.8|8780.4|8765.4|8784|8769|8780.4|8765.4|121
1756366200000|2025-08-28 07:30:00|8780.8|8765.8|8781.3|8766.3|8782.8|8767.8|8780.8|8765.8|78
1756366500000|2025-08-28 07:35:00|8781.5|8766.5|8782.6|8767.6|8783.6|8768.6|8781.4|8766.4|54
1756366800000|2025-08-28 07:40:00|8782.2|8767.2|8781.4|8766.4|8782.6|8767.6|8781.4|8766.4|30
1756367100000|2025-08-28 07:45:00|8781.5|8766.5|8782.6|8767.6|8783.3|8768.3|8781.4|8766.4|87
1756367400000|2025-08-28 07:50:00|8782.5|8767.5|8779|8764|8782.8|8767.8|8778.6|8763.6|51
1756367700000|2025-08-28 07:55:00|8778.9|8763.9|8778|8763|8780.6|8765.6|8778|8763|55
1756368000000|2025-08-28 08:00:00|8778.2|8763.2|8779|8764|8779.2|8764.2|8778|8763|15
1756368300000|2025-08-28 08:05:00|8779.4|8764.4|8781.1|8766.1|8781.5|8766.5|8779.4|8764.4|60
1756368600000|2025-08-28 08:10:00|8781.2|8766.2|8781.9|8766.9|8781.9|8766.9|8780.5|8765.5|57
1756368900000|2025-08-28 08:15:00|8782|8767|8783.6|8768.6|8783.6|8768.6|8781.6|8766.6|41
1756369200000|2025-08-28 08:20:00|8783.5|8768.5|8782|8767|8783.5|8768.5|8781.9|8766.9|33
1756369500000|2025-08-28 08:25:00|8782.2|8767.2|8782.1|8767.1|8782.5|8767.5|8781.8|8766.8|22
1756369800000|2025-08-28 08:30:00|8782|8767|8781.4|8766.4|8782|8767|8781.2|8766.2|31
1756370100000|2025-08-28 08:35:00|8781.3|8766.3|8781.2|8766.2|8781.3|8766.3|8781.1|8766.1|7
1756370400000|2025-08-28 08:40:00|8781.1|8766.1|8782|8767|8784.1|8768.6|8778.6|8758.7|113
1756370700000|2025-08-28 08:45:00|8787|8762|8782.8|8767.8|8787|8768.4|8781.2|8761.3|69
1756371000000|2025-08-28 08:50:00|8782.7|8767.7|8788|8763|8788.1|8767.8|8781.2|8762|88
1756371300000|2025-08-28 08:55:00|8787.9|8762.9|8784.6|8769.6|8788.1|8770|8782.6|8762.9|42
1756371600000|2025-08-28 09:00:00|8784.4|8769.4|8784.4|8769.4|8784.8|8769.8|8783.7|8768.7|28
1756371900000|2025-08-28 09:05:00|8784.5|8769.5|8785.3|8770.3|8785.6|8770.6|8783.9|8768.9|41
1756372200000|2025-08-28 09:10:00|8785.2|8770.2|8791.1|8766.1|8792.2|8772|8784.7|8765.9|77
1756372500000|2025-08-28 09:15:00|8791|8766|8787|8772|8791.2|8772.1|8786.2|8765.9|29
1756372800000|2025-08-28 09:20:00|8787.4|8772.4|8786.7|8771.7|8793|8773.4|8786.2|8768|79
1756373100000|2025-08-28 09:25:00|8787.3|8772.3|8794|8769|8794.3|8773.7|8787|8767.4|64
1756373400000|2025-08-28 09:30:00|8793.7|8768.7|8793.5|8768.5|8793.8|8768.8|8791.7|8766.7|61
1756373700000|2025-08-28 09:35:00|8793.7|8768.7|8789.3|8774.3|8794|8774.3|8788.4|8768.7|45
1756374000000|2025-08-28 09:40:00|8789.2|8774.2|8788.1|8773.1|8789.6|8774.6|8788.1|8773.1|39
1756374300000|2025-08-28 09:45:00|8788|8773|8786.4|8771.4|8788.7|8773.7|8786.4|8771.4|38
1756374600000|2025-08-28 09:50:00|8786.5|8771.5|8786.7|8771.7|8786.8|8771.8|8786.5|8771.5|17
1756374900000|2025-08-28 09:55:00|8786.8|8771.8|8784.6|8769.6|8789.3|8771.8|8783.6|8764|84
1756375200000|2025-08-28 10:00:00|8784.4|8769.4|8789|8764|8789.7|8770.1|8783.6|8763.9|33
1756375500000|2025-08-28 10:05:00|8788.9|8763.9|8785|8770|8790|8770.1|8785|8763.7|11
1756375800000|2025-08-28 10:10:00|8784.8|8769.8|8784|8769|8785|8770|8783.9|8768.9|9
1756376100000|2025-08-28 10:15:00|8783.9|8768.9|8782.9|8767.9|8783.9|8768.9|8782.7|8767.7|26
1756376400000|2025-08-28 10:20:00|8783|8768|8783.6|8768.6|8783.8|8768.8|8782.9|8767.9|33
1756376700000|2025-08-28 10:25:00|8783.5|8768.5|8787.6|8762.6|8787.6|8768.5|8782.5|8762.6|27
1756377000000|2025-08-28 10:30:00|8782.6|8767.6|8783.1|8768.1|8783.2|8768.2|8782.2|8767.2|37
1756377300000|2025-08-28 10:35:00|8783.2|8768.2|8783|8768|8783.4|8768.4|8782.6|8767.6|23
1756377600000|2025-08-28 10:40:00|8782.9|8767.9|8781.8|8766.8|8782.9|8767.9|8781.8|8766.8|12
1756377900000|2025-08-28 10:45:00|8781.7|8766.7|8781.6|8766.6|8781.9|8766.9|8781.2|8766.2|24
1756378200000|2025-08-28 10:50:00|8781.7|8766.7|8782.3|8767.3|8782.8|8767.8|8781.7|8766.7|12
1756378500000|2025-08-28 10:55:00|8782.2|8767.2|8783|8768|8783|8768|8781.4|8766.4|27
1756378800000|2025-08-28 11:00:00|8782.9|8767.9|8782.1|8767.1|8783|8768|8781.9|8766.9|45
1756379100000|2025-08-28 11:05:00|8782|8767|8781.8|8766.8|8782.7|8767.7|8781.7|8766.7|31
1756379400000|2025-08-28 11:10:00|8781.7|8766.7|8781.6|8766.6|8782.4|8767.4|8781.6|8766.6|23
1756379700000|2025-08-28 11:15:00|8781.5|8766.5|8781.2|8766.2|8781.5|8766.5|8781.1|8766.1|4
1756380000000|2025-08-28 11:20:00|8781|8766|8779.6|8764.6|8781|8766|8779.3|8764.3|26
1756380300000|2025-08-28 11:25:00|8779|8764|8779.1|8764.1|8779.5|8764.5|8778.5|8763.5|45
1756380600000|2025-08-28 11:30:00|8779|8764|8779|8764|8779.1|8764.1|8778.6|8763.6|7
1756380900000|2025-08-28 11:35:00|8779.1|8764.1|8779|8764|8779.1|8764.1|8778.8|8763.8|4
1756381200000|2025-08-28 11:40:00|8778.8|8763.8|8779|8764|8779|8764|8778.8|8763.8|11
1756381500000|2025-08-28 11:45:00|8779.3|8764.3|8785.9|8760.9|8786.1|8764.8|8779.3|8759.3|26
1756381800000|2025-08-28 11:50:00|8784.9|8759.9|8779.1|8764.1|8784.9|8764.7|8778|8758|57
1756382100000|2025-08-28 11:55:00|8779|8764|8779.8|8764.8|8779.8|8764.8|8778.7|8763.7|30
1756382400000|2025-08-28 12:00:00|8780|8765|8780.1|8765.1|8785.7|8765.9|8779.8|8760.6|51
1756382700000|2025-08-28 12:05:00|8780|8765|8779.3|8764.3|8780|8765|8779.2|8764.2|34
1756383000000|2025-08-28 12:10:00|8779.2|8764.2|8784.7|8759.7|8785|8764.5|8778.9|8759.4|51
1756383300000|2025-08-28 12:15:00|8784.8|8759.8|8784.7|8759.7|8784.8|8759.8|8784.2|8759.2|33
1756383600000|2025-08-28 12:20:00|8784.8|8759.8|8784.5|8759.5|8785.1|8760.1|8784.3|8759.3|13
1756383900000|2025-08-28 12:25:00|8785.2|8760.2|8785.4|8760.4|8786|8761|8784|8759|73
1756384200000|2025-08-28 12:30:00|8787.4|8758.4|8787|8762|8787.4|8762.1|8784.4|8758.4|85
1756384500000|2025-08-28 12:35:00|8787.1|8762.1|8785.7|8760.7|8787.6|8762.6|8785.7|8760.7|47
1756384800000|2025-08-28 12:40:00|8785.6|8760.6|8784.7|8759.7|8785.8|8760.8|8784.3|8759.3|52
1756385100000|2025-08-28 12:45:00|8784.8|8759.8|8786.4|8761.4|8786.8|8761.8|8784.6|8759.6|26
1756385400000|2025-08-28 12:50:00|8786.3|8761.3|8788.9|8763.9|8789|8764|8786.3|8761.3|35
1756385700000|2025-08-28 12:55:00|8788.7|8763.7|8789.8|8764.8|8789.8|8764.8|8788|8763|19
1756386000000|2025-08-28 13:00:00|8790.6|8765.6|8788.7|8763.7|8791|8766|8788.7|8763.7|48
1756386300000|2025-08-28 13:05:00|8788.8|8763.8|8791.4|8766.4|8792.2|8767.2|8788.8|8763.8|34
1756386600000|2025-08-28 13:10:00|8791.1|8766.1|8791.1|8766.1|8791.2|8766.2|8790.5|8765.5|14
1756386900000|2025-08-28 13:15:00|8791.2|8766.2|8791.4|8766.4|8791.4|8766.4|8791|8766|13
1756387200000|2025-08-28 13:20:00|8791.2|8766.2|8791.4|8766.4|8791.4|8766.4|8791.2|8766.2|10
1756387500000|2025-08-28 13:25:00|8791.5|8766.5|8790.5|8765.5|8791.5|8766.5|8790.5|8765.5|13
1756387800000|2025-08-28 13:30:00|8790.6|8765.6|8789|8764|8791|8766|8789|8764|37
1756388100000|2025-08-28 13:35:00|8788.9|8763.9|8789.8|8764.8|8790.2|8765.2|8788.7|8763.7|48
1756388400000|2025-08-28 13:40:00|8789.6|8764.6|8788.3|8763.3|8789.8|8764.8|8787.6|8762.6|44
1756388700000|2025-08-28 13:45:00|8788.4|8763.4|8787.9|8762.9|8788.7|8763.7|8787.6|8762.6|33
1756389000000|2025-08-28 13:50:00|8787.8|8762.8|8786.1|8761.1|8787.9|8762.9|8786.1|8761.1|38
1756389300000|2025-08-28 13:55:00|8786|8761|8786.2|8761.2|8786.3|8761.3|8785.2|8760.2|30
1756389600000|2025-08-28 14:00:00|8786.3|8761.3|8782.7|8767.7|8788|8767.8|8781.3|8761.3|84
1756389900000|2025-08-28 14:05:00|8782.8|8767.8|8782.8|8767.8|8783|8768|8782.3|8767.3|30
1756390200000|2025-08-28 14:10:00|8782.6|8767.6|8781.2|8766.2|8782.7|8767.7|8780.8|8765.8|48
1756390500000|2025-08-28 14:15:00|8781.4|8766.4|8781.6|8766.6|8781.6|8766.6|8781.3|8766.3|9
1756390800000|2025-08-28 14:20:00|8781.5|8766.5|8781|8766|8781.6|8766.6|8781|8766|26
1756391100000|2025-08-28 14:25:00|8780.9|8765.9|8780.6|8765.6|8781|8766|8780.6|8765.6|14
1756391400000|2025-08-28 14:30:00|8780.5|8765.5|8780.2|8765.2|8780.5|8765.5|8779.6|8764.6|21
1756391700000|2025-08-28 14:35:00|8780.3|8765.3|8779.5|8764.5|8780.4|8765.4|8779.5|8764.5|27
1756392000000|2025-08-28 14:40:00|8779.4|8764.4|8780.1|8765.1|8780.2|8765.2|8779.1|8764.1|26
1756392300000|2025-08-28 14:45:00|8780|8765|8781.6|8766.6|8781.7|8766.7|8779.9|8764.9|31
1756392600000|2025-08-28 14:50:00|8781.5|8766.5|8780|8765|8785|8766.6|8780|8760|12
1756392900000|2025-08-28 14:55:00|8780.1|8765.1|8785.1|8760.1|8785.1|8765.5|8780|8760|13
1756393200000|2025-08-28 15:00:00|8785.2|8760.2|8781|8766|8786|8766|8781|8760.2|8
1756393500000|2025-08-28 15:05:00|8780.9|8765.9|8780|8765|8780.9|8765.9|8779.8|8764.8|22
1756393800000|2025-08-28 15:10:00|8779.9|8764.9|8779.8|8764.8|8780|8765|8779.6|8764.6|43
1756394100000|2025-08-28 15:15:00|8780.3|8765.3|8780.8|8765.8|8781|8766|8780.3|8765.3|8
1756394400000|2025-08-28 15:20:00|8780.9|8765.9|8787|8762|8787|8766|8780.9|8760.9|27
1756394700000|2025-08-28 15:25:00|8786.8|8761.8|8786.6|8761.6|8786.8|8761.8|8785.7|8760.7|21
1756395000000|2025-08-28 15:30:00|8786.3|8761.3|8780.6|8765.6|8786.3|8765.6|8779.8|8759.9|47
1756395300000|2025-08-28 15:35:00|8780.5|8765.5|8780.6|8765.6|8780.7|8765.7|8780.5|8765.5|8
1756395600000|2025-08-28 15:40:00|8780.5|8765.5|8780.6|8765.6|8780.6|8765.6|8780.4|8765.4|6
1756395900000|2025-08-28 15:45:00|8780.5|8765.5|8780.3|8765.3|8781.4|8766.4|8780.3|8765.3|8
1756396200000|2025-08-28 15:50:00|8780.5|8765.5|8780.3|8765.3|8780.8|8765.8|8780.3|8765.3|4
1756396500000|2025-08-28 15:55:00|8780.6|8765.6|8780.3|8765.3|8780.8|8765.8|8780.2|8765.2|13
1756396800000|2025-08-28 16:00:00|8780.5|8765.5|8780.3|8765.3|8780.5|8765.5|8780.3|8765.3|6
1756397100000|2025-08-28 16:05:00|8780.2|8765.2|8779.7|8764.7|8780.3|8765.3|8779.6|8764.6|25
1756397400000|2025-08-28 16:10:00|8779.6|8764.6|8779.3|8764.3|8779.6|8764.6|8779.2|8764.2|24
1756397700000|2025-08-28 16:15:00|8779.2|8764.2|8779.4|8764.4|8779.4|8764.4|8778.8|8763.8|22
1756398000000|2025-08-28 16:20:00|8779.5|8764.5|8779.2|8764.2|8780|8765|8779.1|8764.1|24
1756398300000|2025-08-28 16:25:00|8779.1|8764.1|8779.8|8764.8|8779.9|8764.9|8779|8764|36
1756398600000|2025-08-28 16:30:00|8779.6|8764.6|8785|8760|8785|8764.6|8779.6|8759.5|16
1756398900000|2025-08-28 16:35:00|8785.4|8760.4|8786|8761|8786.1|8761.1|8785.3|8760.3|29
1756399200000|2025-08-28 16:40:00|8786.2|8761.2|8785.8|8760.8|8786.2|8761.2|8785.8|8760.8|8
1756399500000|2025-08-28 16:45:00|8786|8761|8786|8761|8786.1|8761.1|8785.8|8760.8|23
1756399800000|2025-08-28 16:50:00|8785.9|8760.9|8786.1|8761.1|8786.2|8761.2|8785.8|8760.8|23
1756400100000|2025-08-28 16:55:00|8786|8761|8786|8761|8786.1|8761.1|8785.8|8760.8|7
1756400400000|2025-08-28 17:00:00|8786.1|8761.1|8785.9|8760.9|8786.1|8761.1|8785.9|8760.9|3
1756400700000|2025-08-28 17:05:00|8786|8761|8784.8|8759.8|8786|8761|8784.6|8759.6|67
1756401000000|2025-08-28 17:10:00|8784.7|8759.7|8784.8|8759.8|8784.8|8759.8|8784.7|8759.7|2
1756401300000|2025-08-28 17:15:00|8784.7|8759.7|8784.6|8759.6|8784.8|8759.8|8784.2|8759.2|17
1756401600000|2025-08-28 17:20:00|8784.7|8759.7|8784.8|8759.8|8784.8|8759.8|8784.3|8759.3|41
1756401900000|2025-08-28 17:25:00|8784.4|8759.4|8784|8759|8784.8|8759.8|8784|8759|13
1756402800000|2025-08-28 17:40:00|8784.2|8759.2|8784|8759|8784.6|8759.6|8783.9|8758.9|12
1756403100000|2025-08-28 17:45:00|8783.9|8758.9|8782.4|8757.4|8784|8759|8782.4|8757.4|56
1756403400000|2025-08-28 17:50:00|8782.5|8757.5|8781.8|8756.8|8782.6|8757.6|8781.7|8756.7|32
1756403700000|2025-08-28 17:55:00|8781.9|8756.9|8781.9|8756.9|8781.9|8756.9|8781.8|8756.8|3
1756404000000|2025-08-28 18:00:00|8782|8757|8782.2|8757.2|8782.6|8757.6|8782|8757|16
1756404300000|2025-08-28 18:05:00|8782.6|8757.6|8782.2|8757.2|8782.6|8757.6|8782.2|8757.2|6
1756404600000|2025-08-28 18:10:00|8782.1|8757.1|8782|8757|8782.4|8757.4|8782|8757|4
1756404900000|2025-08-28 18:15:00|8782.1|8757.1|8782.4|8757.4|8782.5|8757.5|8782|8757|10
1756405200000|2025-08-28 18:20:00|8782.1|8757.1|8782|8757|8782.4|8757.4|8782|8757|5
1756405500000|2025-08-28 18:25:00|8782.4|8757.4|8782.1|8757.1|8782.5|8757.5|8782|8757|14
1756405800000|2025-08-28 18:30:00|8782|8757|8782|8757|8782.1|8757.1|8782|8757|11
1756406100000|2025-08-28 18:35:00|8782.1|8757.1|8782|8757|8782.6|8757.6|8782|8757|9
1756406400000|2025-08-28 18:40:00|8782.1|8757.1|8782|8757|8782.4|8757.4|8782|8757|12
1756406700000|2025-08-28 18:45:00|8782.1|8757.1|8782.1|8757.1|8782.4|8757.4|8782|8757|12
1756407000000|2025-08-28 18:50:00|8782|8757|8782|8757|8782.8|8757.8|8782|8757|29
1756407300000|2025-08-28 18:55:00|8782.2|8757.2|8782.3|8757.3|8782.6|8757.6|8782.2|8757.2|6
1756407600000|2025-08-28 19:00:00|8782.4|8757.4|8781.6|8756.6|8782.4|8757.4|8781.6|8756.6|10
1756407900000|2025-08-28 19:05:00|8782|8757|8781.6|8756.6|8782|8757|8781.6|8756.6|30
1756408200000|2025-08-28 19:10:00|8781.7|8756.7|8783.3|8758.3|8783.5|8758.5|8781.6|8756.6|25
1756408500000|2025-08-28 19:15:00|8783.4|8758.4|8784.4|8759.4|8784.4|8759.4|8783.4|8758.4|4
1756408800000|2025-08-28 19:20:00|8783|8758|8783|8758|8783|8758|8783|8758|1
1756409100000|2025-08-28 19:25:00|8784.2|8759.2|8784.4|8759.4|8784.6|8759.6|8784.2|8759.2|11
1756409400000|2025-08-28 19:30:00|8784.5|8759.5|8784.6|8759.6|8784.6|8759.6|8784.4|8759.4|8
1756409700000|2025-08-28 19:35:00|8784.5|8759.5|8784|8759|8784.8|8759.8|8784|8759|15
1756410300000|2025-08-28 19:45:00|8783.8|8758.8|8783.8|8758.8|8783.8|8758.8|8783.8|8758.8|1
1756410600000|2025-08-28 19:50:00|8784.1|8759.1|8784.6|8759.6|8784.6|8759.6|8784.1|8759.1|6
1756410900000|2025-08-28 19:55:00|8784.5|8759.5|8784.7|8759.7|8784.7|8759.7|8784.4|8759.4|16
1756429200000|2025-08-29 01:00:00|8782.6|8757.6|8785.8|8760.8|8785.8|8760.8|8782.6|8757.6|30
1756429500000|2025-08-29 01:05:00|8786|8761|8787|8762|8787.6|8762.6|8785.4|8760.4|21
1756429800000|2025-08-29 01:10:00|8787.5|8762.5|8785.9|8760.9|8787.5|8762.5|8785.1|8760.1|40
1756430100000|2025-08-29 01:15:00|8785.4|8760.4|8787.7|8762.7|8787.7|8762.7|8785.3|8760.3|54
1756430400000|2025-08-29 01:20:00|8786.8|8761.8|8789.3|8764.3|8790|8765|8786.8|8761.8|27
1756430700000|2025-08-29 01:25:00|8789.9|8764.9|8789.2|8764.2|8790.8|8765.8|8789.2|8764.2|25
1756431000000|2025-08-29 01:30:00|8789.8|8764.8|8789.4|8764.4|8790.8|8765.8|8788.6|8763.6|22
1756431300000|2025-08-29 01:35:00|8788.4|8763.4|8787.5|8762.5|8789.4|8764.4|8786.4|8761.4|37
1756431600000|2025-08-29 01:40:00|8786.9|8761.9|8785.3|8760.3|8787.5|8762.5|8785.2|8760.2|34
1756431900000|2025-08-29 01:45:00|8784.9|8759.9|8784.8|8759.8|8785.4|8760.4|8784.6|8759.6|13
1756432200000|2025-08-29 01:50:00|8785.3|8760.3|8786|8761|8786.6|8761.6|8785.3|8760.3|26
1756432500000|2025-08-29 01:55:00|8785.9|8760.9|8787.6|8762.6|8787.6|8762.6|8785.8|8760.8|13
1756432800000|2025-08-29 02:00:00|8787.5|8762.5|8787.5|8762.5|8787.6|8762.6|8787.5|8762.5|3
1756433100000|2025-08-29 02:05:00|8787.6|8762.6|8789.8|8764.8|8790.6|8765.6|8787.6|8762.6|20
1756433400000|2025-08-29 02:10:00|8790.4|8765.4|8790.5|8765.5|8791|8766|8789.8|8764.8|16
1756433700000|2025-08-29 02:15:00|8790.6|8765.6|8789.9|8764.9|8791.8|8766.8|8788|8763|45
1756434000000|2025-08-29 02:20:00|8789.7|8764.7|8789|8764|8789.7|8764.7|8788.4|8763.4|12
1756434300000|2025-08-29 02:25:00|8789.4|8764.4|8789.5|8764.5|8789.8|8764.8|8788.8|8763.8|4
1756434600000|2025-08-29 02:30:00|8789.7|8764.7|8789.9|8764.9|8789.9|8764.9|8789.7|8764.7|2
1756434900000|2025-08-29 02:35:00|8786.1|8771.1|8792|8767|8792.8|8771.1|8786.1|8766.2|29
1756435200000|2025-08-29 02:40:00|8791.4|8766.4|8791.7|8766.7|8792.2|8767.2|8791.2|8766.2|16
1756435500000|2025-08-29 02:45:00|8791.9|8766.9|8792.5|8767.5|8793.4|8768.4|8791.5|8766.5|59
1756435800000|2025-08-29 02:50:00|8792.3|8767.3|8792.9|8767.9|8793.4|8768.4|8791.5|8766.5|32
1756436100000|2025-08-29 02:55:00|8793|8768|8793.5|8768.5|8793.6|8768.6|8792|8767|19
1756436400000|2025-08-29 03:00:00|8793.6|8768.6|8793.7|8768.7|8794.3|8769.3|8793.3|8768.3|20
1756436700000|2025-08-29 03:05:00|8793.6|8768.6|8793.5|8768.5|8794.2|8769.2|8792|8767|32
1756437000000|2025-08-29 03:10:00|8793.6|8768.6|8793.9|8768.9|8793.9|8768.9|8792.6|8767.6|38
1756437300000|2025-08-29 03:15:00|8793.8|8768.8|8788.9|8773.9|8793.9|8774.4|8788.9|8768.8|34
1756437600000|2025-08-29 03:20:00|8789|8774|8797.7|8772.7|8798|8774|8788.8|8768.7|37
1756437900000|2025-08-29 03:25:00|8797.8|8772.8|8796.7|8771.7|8798.4|8773.4|8795.8|8770.8|38
1756438200000|2025-08-29 03:30:00|8797|8772|8794.6|8779.6|8800.1|8780.2|8792|8772|75
1756438500000|2025-08-29 03:35:00|8794.7|8779.7|8794.5|8779.5|8795.2|8780.2|8794.5|8779.5|38
1756438800000|2025-08-29 03:40:00|8794.7|8779.7|8793|8778|8794.7|8779.7|8792|8777|25
1756439100000|2025-08-29 03:45:00|8792.9|8777.9|8793.9|8778.9|8794.4|8779.4|8792.6|8777.6|30
1756439400000|2025-08-29 03:50:00|8794|8779|8793.4|8778.4|8794|8779|8791.7|8776.7|58
1756439700000|2025-08-29 03:55:00|8798.5|8773.5|8795.1|8780.1|8798.5|8780.4|8793.4|8773.5|44
1756440000000|2025-08-29 04:00:00|8795.3|8780.3|8795.2|8780.2|8795.8|8780.8|8794.7|8779.7|27
1756440300000|2025-08-29 04:05:00|8795.3|8780.3|8797.5|8782.5|8802.7|8782.6|8794.9|8775.8|55
1756440600000|2025-08-29 04:10:00|8802.3|8777.3|8797.1|8782.1|8802.7|8782.8|8796.8|8777.1|33
1756440900000|2025-08-29 04:15:00|8797.2|8782.2|8796|8781|8798.2|8783.2|8796|8781|52
1756441200000|2025-08-29 04:20:00|8795.9|8780.9|8796.9|8781.9|8801.5|8782.4|8795.3|8775.3|58
1756441500000|2025-08-29 04:25:00|8796.8|8781.8|8797.2|8782.2|8797.6|8782.6|8795.4|8780.4|32
1756441800000|2025-08-29 04:30:00|8797.4|8782.4|8799|8784|8799.3|8784.3|8797.4|8782.4|25
1756442100000|2025-08-29 04:35:00|8799.1|8784.1|8799.3|8784.3|8805|8785.9|8798.9|8779.4|61
1756442400000|2025-08-29 04:40:00|8799.4|8784.4|8799.5|8784.5|8800.4|8785.4|8798.9|8783.9|48
1756442700000|2025-08-29 04:45:00|8799.6|8784.6|8801|8786|8801|8786|8799.5|8784.5|39
1756443000000|2025-08-29 04:50:00|8801.2|8786.2|8799.5|8784.5|8805.6|8787|8799.2|8779.6|43
1756443300000|2025-08-29 04:55:00|8799.3|8784.3|8799.5|8784.5|8799.7|8784.7|8798.6|8783.6|28
1756443600000|2025-08-29 05:00:00|8799.6|8784.6|8800.3|8785.3|8800.7|8785.7|8798.6|8783.6|50
1756443900000|2025-08-29 05:05:00|8800.1|8785.1|8800.1|8785.1|8800.3|8785.3|8800|8785|14
1756444200000|2025-08-29 05:10:00|8800|8785|8800.1|8785.1|8800.1|8785.1|8798.9|8783.9|33
1756444500000|2025-08-29 05:15:00|8799.9|8784.9|8801.9|8786.9|8803.2|8788.2|8799.9|8784.9|58
1756444800000|2025-08-29 05:20:00|8801.6|8786.6|8802|8787|8803.6|8788.6|8801.5|8786.5|59
1756445100000|2025-08-29 05:25:00|8801.9|8786.9|8802.1|8787.1|8802.4|8787.4|8801.3|8786.3|43
1756445400000|2025-08-29 05:30:00|8802|8787|8801.5|8786.5|8802.4|8787.4|8801.5|8786.5|19
1756445700000|2025-08-29 05:35:00|8802|8787|8801.5|8786.5|8802|8787|8800.9|8785.9|33
1756446000000|2025-08-29 05:40:00|8801.9|8786.9|8802.9|8787.9|8803.3|8788.3|8801.3|8786.3|58
1756446300000|2025-08-29 05:45:00|8802.8|8787.8|8803.1|8788.1|8803.1|8788.1|8801.5|8786.5|49
1756446600000|2025-08-29 05:50:00|8802.9|8787.9|8805.1|8790.1|8805.1|8790.1|8802.8|8787.8|58
1756446900000|2025-08-29 05:55:00|8805|8790|8803.1|8788.1|8808.3|8790.7|8802.6|8782.6|91
1756447200000|2025-08-29 06:00:00|8803.4|8788.4|8805.6|8790.6|8805.9|8790.9|8803.3|8788.3|55
1756447500000|2025-08-29 06:05:00|8805.5|8790.5|8805.7|8790.7|8806.5|8791.5|8805.3|8790.3|54
1756447800000|2025-08-29 06:10:00|8805.9|8790.9|8808.6|8793.6|8808.7|8793.7|8805.7|8790.7|88
1756448100000|2025-08-29 06:15:00|8808.7|8793.7|8806.5|8791.5|8808.7|8793.7|8805.1|8790.1|36
1756448400000|2025-08-29 06:20:00|8806.4|8791.4|8807.7|8792.7|8807.7|8792.7|8805.9|8790.9|38
1756448700000|2025-08-29 06:25:00|8807.6|8792.6|8807.7|8792.7|8807.9|8792.9|8806.9|8791.9|35
1756449000000|2025-08-29 06:30:00|8807.6|8792.6|8808.7|8793.7|8809.3|8794.3|8807.6|8792.6|51
1756449300000|2025-08-29 06:35:00|8809|8794|8809.9|8794.9|8810.3|8795.3|8808.5|8793.5|83
1756449600000|2025-08-29 06:40:00|8809.8|8794.8|8811.1|8796.1|8811.5|8796.5|8809.7|8794.7|58
1756449900000|2025-08-29 06:45:00|8811|8796|8810.4|8795.4|8811.4|8796.4|8809.3|8794.3|39
1756450200000|2025-08-29 06:50:00|8810.3|8795.3|8810.2|8795.2|8810.6|8795.6|8809.6|8794.6|31
1756450500000|2025-08-29 06:55:00|8810.1|8795.1|8809.7|8794.7|8810.5|8795.5|8809.3|8794.3|34
1756450800000|2025-08-29 07:00:00|8809.8|8794.8|8814.8|8799.8|8814.8|8799.8|8809.6|8794.6|63
1756451100000|2025-08-29 07:05:00|8815|8800|8809.3|8794.3|8820.1|8800.5|8807.4|8787.4|167
1756451400000|2025-08-29 07:10:00|8809.6|8794.6|8810|8795|8810.6|8795.6|8809.3|8794.3|59
1756451700000|2025-08-29 07:15:00|8810.1|8795.1|8813.1|8798.1|8813.1|8798.1|8810|8795|49
1756452000000|2025-08-29 07:20:00|8813|8798|8812.5|8797.5|8813.1|8798.1|8812.1|8797.1|30
1756452300000|2025-08-29 07:25:00|8812.6|8797.6|8811|8796|8813|8798|8811|8796|36
1756452600000|2025-08-29 07:30:00|8811.1|8796.1|8812.4|8797.4|8812.5|8797.5|8811|8796|60
1756452900000|2025-08-29 07:35:00|8812.5|8797.5|8814.6|8799.6|8815|8800|8812.4|8797.4|66
1756453200000|2025-08-29 07:40:00|8814.5|8799.5|8814.6|8799.6|8816.4|8801.4|8814.3|8799.3|57
1756453500000|2025-08-29 07:45:00|8815|8800|8813.4|8798.4|8824.2|8803.3|8811.1|8789.2|173
1756453800000|2025-08-29 07:50:00|8813.3|8798.3|8820.5|8795.5|8821.6|8798.5|8812.8|8793.5|97
1756454100000|2025-08-29 07:55:00|8820.7|8795.7|8816.2|8801.2|8822|8801.4|8816.2|8795.5|37
1756454400000|2025-08-29 08:00:00|8816.3|8801.3|8818.8|8803.8|8819.4|8804.4|8816.1|8801.1|94
1756454700000|2025-08-29 08:05:00|8819.3|8804.3|8830.4|8815.4|8838.8|8818.6|8819.3|8804.3|279
1756455000000|2025-08-29 08:10:00|8830.5|8815.5|8838.3|8813.3|8838.3|8815.8|8827.3|8809.6|178
1756455300000|2025-08-29 08:15:00|8838.1|8813.1|8852.8|8827.8|8856.4|8832|8837.7|8812.7|322
1756455600000|2025-08-29 08:20:00|8852.7|8827.7|8846.4|8831.4|8857.3|8837.6|8845.9|8824.9|207
1756455900000|2025-08-29 08:25:00|8846.2|8831.2|8845|8830|8850.8|8831.7|8843.3|8823.6|144
1756456200000|2025-08-29 08:30:00|8845.2|8830.2|8841.9|8816.9|8850.8|8831.1|8839.2|8816.9|219
1756456500000|2025-08-29 08:35:00|8842|8817|8837.9|8822.9|8842.1|8822.9|8830.2|8811.2|200
1756456800000|2025-08-29 08:40:00|8837.8|8822.8|8842.6|8827.6|8848.4|8828.6|8837.8|8817.8|175
1756457100000|2025-08-29 08:45:00|8842.4|8827.4|8840.6|8825.6|8850.8|8830.6|8840.3|8818.7|161
1756457400000|2025-08-29 08:50:00|8840.7|8825.7|8851.2|8826.2|8852.3|8831|8840.7|8821.1|181
1756457700000|2025-08-29 08:55:00|8851.5|8826.5|8846.2|8831.2|8853|8831.4|8846.1|8826.1|137
1756458000000|2025-08-29 09:00:00|8846.5|8831.5|8848.1|8833.1|8849.3|8834.3|8846.5|8831.5|104
1756458300000|2025-08-29 09:05:00|8848.6|8833.6|8850.8|8835.8|8856.6|8836.8|8847.9|8828.5|167
1756458600000|2025-08-29 09:10:00|8850.6|8835.6|8848.9|8833.9|8854|8836.5|8848.6|8828.8|99
1756458900000|2025-08-29 09:15:00|8849|8834|8851.3|8836.3|8851.6|8836.6|8849|8834|64
1756459200000|2025-08-29 09:20:00|8851.4|8836.4|8852.7|8837.7|8858|8838.9|8851|8829.2|141
1756459500000|2025-08-29 09:25:00|8852.6|8837.6|8852.8|8827.8|8858|8837.7|8845.8|8824.7|168
1756459800000|2025-08-29 09:30:00|8852.6|8827.6|8847.2|8832.2|8853.9|8833.2|8844.2|8827.2|135
1756460100000|2025-08-29 09:35:00|8847.3|8832.3|8850.3|8835.3|8850.4|8835.4|8846.9|8831.9|102
1756460400000|2025-08-29 09:40:00|8850.2|8835.2|8856|8831|8856.4|8837|8849.4|8829.2|105
1756460700000|2025-08-29 09:45:00|8855.9|8830.9|8850|8835|8855.9|8835.5|8848.6|8829.7|57
1756461000000|2025-08-29 09:50:00|8850.3|8835.3|8850.3|8835.3|8851.8|8836.8|8849.3|8834.3|96
1756461300000|2025-08-29 09:55:00|8850.4|8835.4|8848.5|8823.5|8853.6|8835.6|8843.8|8822.7|122
1756461600000|2025-08-29 10:00:00|8848.6|8823.6|8848.5|8823.5|8850.5|8830|8843.3|8822.9|96
1756461900000|2025-08-29 10:05:00|8843.8|8828.8|8841.8|8826.8|8844.4|8829.4|8841.7|8826.7|44
1756462200000|2025-08-29 10:10:00|8841.4|8826.4|8841.4|8826.4|8841.6|8826.6|8841|8826|25
1756462500000|2025-08-29 10:15:00|8841.6|8826.6|8843.9|8828.9|8848.9|8828.9|8841.6|8823.2|25
1756462800000|2025-08-29 10:20:00|8844|8829|8843.4|8828.4|8844.6|8829.6|8843|8828|29
1756463100000|2025-08-29 10:25:00|8843.2|8828.2|8842.2|8827.2|8843.5|8828.5|8842|8827|39
1756463400000|2025-08-29 10:30:00|8842.3|8827.3|8839.8|8824.8|8846.8|8827.6|8839.6|8821.5|68
1756463700000|2025-08-29 10:35:00|8839.7|8824.7|8836.3|8821.3|8842.9|8824.7|8836.2|8816.3|78
1756464000000|2025-08-29 10:40:00|8836.2|8821.2|8836.4|8821.4|8843.3|8821.8|8836|8816|31
1756464300000|2025-08-29 10:45:00|8836.5|8821.5|8836.6|8821.6|8837.8|8822.8|8836.5|8821.5|29
1756464600000|2025-08-29 10:50:00|8836.7|8821.7|8838.2|8823.2|8838.2|8823.2|8836.6|8821.6|36
1756464900000|2025-08-29 10:55:00|8838|8823|8841.8|8826.8|8844.1|8826.8|8838|8818.2|91
1756465200000|2025-08-29 11:00:00|8841.9|8826.9|8839.3|8824.3|8846.4|8827.3|8839.2|8820.5|81
1756465500000|2025-08-29 11:05:00|8839.2|8824.2|8840.2|8825.2|8840.4|8825.4|8839|8824|18
1756465800000|2025-08-29 11:10:00|8840.5|8825.5|8840.2|8825.2|8841|8826|8840|8825|32
1756466100000|2025-08-29 11:15:00|8840.3|8825.3|8839.6|8824.6|8840.3|8825.3|8839|8824|52
1756466400000|2025-08-29 11:20:00|8840.2|8825.2|8841.8|8826.8|8841.8|8826.8|8839.8|8824.8|30
1756466700000|2025-08-29 11:25:00|8841.9|8826.9|8843|8828|8843|8828|8841.8|8826.8|53
1756467000000|2025-08-29 11:30:00|8842.8|8827.8|8846.3|8821.3|8847|8827.8|8839.6|8819.7|76
1756467300000|2025-08-29 11:35:00|8847.2|8822.2|8841.3|8826.3|8847.8|8827.4|8841.3|8822.2|39
1756467600000|2025-08-29 11:40:00|8841.4|8826.4|8841.3|8826.3|8841.8|8826.8|8841.3|8826.3|8
1756467900000|2025-08-29 11:45:00|8841.2|8826.2|8841.3|8826.3|8841.6|8826.6|8841.2|8826.2|5
1756468200000|2025-08-29 11:50:00|8841.2|8826.2|8840.6|8825.6|8841.3|8826.3|8839.4|8824.4|32
1756468500000|2025-08-29 11:55:00|8840.4|8825.4|8840.6|8825.6|8841.6|8826.6|8839.7|8824.7|24
1756468800000|2025-08-29 12:00:00|8841|8826|8841.3|8826.3|8841.5|8826.5|8841|8826|16
1756469100000|2025-08-29 12:05:00|8841.4|8826.4|8841.3|8826.3|8841.6|8826.6|8841.2|8826.2|29
1756469400000|2025-08-29 12:10:00|8841|8826|8845.4|8820.4|8845.8|8826.3|8839.9|8820.2|38
1756469700000|2025-08-29 12:15:00|8840.4|8825.4|8839.4|8824.4|8844.3|8825.4|8838.3|8817.7|68
1756470000000|2025-08-29 12:20:00|8839|8824|8837.2|8822.2|8839|8824|8836.4|8821.4|40
1756470300000|2025-08-29 12:25:00|8836.8|8821.8|8841.6|8816.6|8842.8|8821.8|8836.2|8816.2|51
1756470600000|2025-08-29 12:30:00|8842.9|8817.9|8842.8|8817.8|8844.4|8824.2|8837|8816.1|128
1756470900000|2025-08-29 12:35:00|8842.5|8817.5|8843.5|8818.5|8843.8|8823.8|8837.2|8816.7|96
1756471200000|2025-08-29 12:40:00|8838.4|8823.4|8841.8|8816.8|8843.8|8824|8838.2|8816.7|89
1756471500000|2025-08-29 12:45:00|8841.9|8816.9|8841.1|8816.1|8841.9|8821.7|8836.2|8816.1|32
1756471800000|2025-08-29 12:50:00|8841.3|8816.3|8841|8816|8842.2|8817.2|8841|8816|51
1756472100000|2025-08-29 12:55:00|8841.1|8816.1|8841.5|8816.5|8841.8|8816.8|8840.4|8815.4|46
1756472400000|2025-08-29 13:00:00|8841.4|8816.4|8840.3|8815.3|8841.4|8816.4|8840|8815|34
1756472700000|2025-08-29 13:05:00|8840.4|8815.4|8842|8817|8842|8817|8840.4|8815.4|24
1756473000000|2025-08-29 13:10:00|8841.9|8816.9|8843.4|8818.4|8843.5|8818.5|8841.6|8816.6|49
1756473300000|2025-08-29 13:15:00|8843.5|8818.5|8846.3|8821.3|8846.6|8821.6|8843.5|8818.5|53
1756473600000|2025-08-29 13:20:00|8846.2|8821.2|8848.8|8823.8|8848.8|8823.8|8845.8|8820.8|41
1756473900000|2025-08-29 13:25:00|8849|8824|8849.6|8824.6|8849.7|8831.2|8844.3|8824|62
1756474200000|2025-08-29 13:30:00|8850|8825|8849.9|8824.9|8851.5|8826.5|8849.7|8824.7|76
1756474500000|2025-08-29 13:35:00|8849.8|8824.8|8849.1|8824.1|8850.3|8825.3|8849|8824|51
1756474800000|2025-08-29 13:40:00|8849.2|8824.2|8848.8|8823.8|8852.9|8827.9|8847.9|8822.9|106
1756475100000|2025-08-29 13:45:00|8848|8823|8847.1|8822.1|8848.1|8823.1|8845.7|8820.7|51
1756475400000|2025-08-29 13:50:00|8847|8822|8846.7|8821.7|8847|8822|8846.5|8821.5|70
1756475700000|2025-08-29 13:55:00|8846.6|8821.6|8848.6|8823.6|8848.9|8823.9|8845.5|8820.5|68
1756476000000|2025-08-29 14:00:00|8848.7|8823.7|8846.3|8821.3|8849|8824|8845.4|8820.4|111
1756476300000|2025-08-29 14:05:00|8846.1|8821.1|8847.3|8822.3|8848.6|8823.6|8846|8821|68
1756476600000|2025-08-29 14:10:00|8847.2|8822.2|8849.6|8824.6|8849.6|8824.6|8847.2|8822.2|83
1756476900000|2025-08-29 14:15:00|8849.7|8824.7|8849.5|8824.5|8849.8|8824.8|8848.4|8823.4|85
1756477200000|2025-08-29 14:20:00|8849.1|8824.1|8848.2|8823.2|8849.3|8824.3|8847.9|8822.9|79
1756477500000|2025-08-29 14:25:00|8848.3|8823.3|8848.4|8823.4|8849|8824|8847.9|8822.9|48
1756477800000|2025-08-29 14:30:00|8848.3|8823.3|8841.8|8826.8|8848.8|8827.6|8841.3|8822.4|63
1756478100000|2025-08-29 14:35:00|8841.7|8826.7|8841.2|8826.2|8841.7|8826.7|8841.2|8826.2|55
1756478400000|2025-08-29 14:40:00|8841.3|8826.3|8846.8|8821.8|8847.4|8827|8841.2|8821.4|45
1756478700000|2025-08-29 14:45:00|8846.7|8821.7|8847.9|8822.9|8849.3|8824.3|8846.4|8821.4|73
1756479000000|2025-08-29 14:50:00|8847.8|8822.8|8846.2|8821.2|8848.4|8823.4|8846.2|8821.2|51
1756479300000|2025-08-29 14:55:00|8846.1|8821.1|8845.2|8820.2|8847.4|8822.4|8844.3|8819.3|85
1756479600000|2025-08-29 15:00:00|8845.1|8820.1|8844.2|8819.2|8845.1|8820.1|8843.6|8818.6|38
1756479900000|2025-08-29 15:05:00|8844.1|8819.1|8838.7|8823.7|8844.5|8824|8838.7|8818.9|19
1756480200000|2025-08-29 15:10:00|8838.6|8823.6|8837.9|8822.9|8838.6|8823.6|8837.3|8822.3|20
1756480500000|2025-08-29 15:15:00|8837.7|8822.7|8837.6|8822.6|8838|8823|8837.2|8822.2|30
1756480800000|2025-08-29 15:20:00|8837.7|8822.7|8837.5|8822.5|8843|8823.2|8836|8815.9|42
1756481100000|2025-08-29 15:25:00|8837|8822|8836.7|8821.7|8842|8822.4|8836.6|8816.7|45
1756481400000|2025-08-29 15:30:00|8836.6|8821.6|8836.7|8821.7|8836.9|8821.9|8836.5|8821.5|16
1756481700000|2025-08-29 15:35:00|8836.6|8821.6|8838.2|8823.2|8838.2|8823.2|8836.6|8821.6|52
1756482000000|2025-08-29 15:40:00|8838.4|8823.4|8839.6|8824.6|8840.3|8825.3|8838.2|8823.2|37
1756482300000|2025-08-29 15:45:00|8839.8|8824.8|8845.2|8820.2|8845.4|8824.8|8839.4|8819.4|28
1756482600000|2025-08-29 15:50:00|8845.1|8820.1|8846.2|8821.2|8846.2|8821.2|8844.6|8819.6|23
1756482900000|2025-08-29 15:55:00|8846.1|8821.1|8846.9|8821.9|8847|8822|8845.2|8820.2|39
1756483200000|2025-08-29 16:00:00|8846.8|8821.8|8847.6|8822.6|8847.8|8822.8|8846.8|8821.8|76
1756483500000|2025-08-29 16:05:00|8847.4|8822.4|8845.7|8820.7|8847.6|8822.6|8844.6|8819.6|64
1756483800000|2025-08-29 16:10:00|8846.2|8821.2|8846.8|8821.8|8846.8|8821.8|8845.8|8820.8|45
1756484100000|2025-08-29 16:15:00|8846.4|8821.4|8847.5|8822.5|8847.6|8822.6|8845.4|8820.4|45
1756484400000|2025-08-29 16:20:00|8847.6|8822.6|8846.2|8821.2|8847.6|8822.6|8846.1|8821.1|43
1756484700000|2025-08-29 16:25:00|8846|8821|8847.4|8822.4|8847.5|8822.5|8845.8|8820.8|37
1756485000000|2025-08-29 16:30:00|8847.3|8822.3|8848|8823|8848|8823|8847.2|8822.2|37
1756485300000|2025-08-29 16:35:00|8848.6|8823.6|8847.2|8822.2|8848.6|8823.6|8846.5|8821.5|16
1756485600000|2025-08-29 16:40:00|8847|8822|8846.6|8821.6|8847.2|8822.2|8846.1|8821.1|41
1756485900000|2025-08-29 16:45:00|8846.5|8821.5|8846.6|8821.6|8846.6|8821.6|8846.1|8821.1|39
1756486200000|2025-08-29 16:50:00|8847.2|8822.2|8846|8821|8847.4|8822.4|8846|8821|14
1756486500000|2025-08-29 16:55:00|8846.2|8821.2|8845.7|8820.7|8846.2|8821.2|8845.7|8820.7|13
1756486800000|2025-08-29 17:00:00|8845.8|8820.8|8847.9|8822.9|8847.9|8822.9|8845.7|8820.7|34
1756487100000|2025-08-29 17:05:00|8847.8|8822.8|8846.3|8821.3|8847.8|8822.8|8845.8|8820.8|21
1756487400000|2025-08-29 17:10:00|8846.4|8821.4|8846.5|8821.5|8846.7|8821.7|8845.9|8820.9|20
1756487700000|2025-08-29 17:15:00|8846.4|8821.4|8845.8|8820.8|8846.5|8821.5|8845.7|8820.7|20
1756488000000|2025-08-29 17:20:00|8845.5|8820.5|8845.8|8820.8|8845.9|8820.9|8845.4|8820.4|31
1756488300000|2025-08-29 17:25:00|8845.7|8820.7|8845.5|8820.5|8846|8821|8845.4|8820.4|21
1756488600000|2025-08-29 17:30:00|8845.4|8820.4|8845.2|8820.2|8845.4|8820.4|8845|8820|8
1756489200000|2025-08-29 17:40:00|8845|8820|8845.2|8820.2|8845.2|8820.2|8844.9|8819.9|5
1756489500000|2025-08-29 17:45:00|8844.8|8819.8|8843.1|8818.1|8845.2|8820.2|8842.3|8817.3|33
1756489800000|2025-08-29 17:50:00|8843|8818|8843.4|8818.4|8844|8819|8842.8|8817.8|27
1756490100000|2025-08-29 17:55:00|8843.1|8818.1|8842.5|8817.5|8843.1|8818.1|8842.4|8817.4|37
1756490400000|2025-08-29 18:00:00|8842.6|8817.6|8842.9|8817.9|8843|8818|8841.3|8816.3|34
1756490700000|2025-08-29 18:05:00|8842.8|8817.8|8843.6|8818.6|8843.7|8818.7|8842.4|8817.4|15
1756491000000|2025-08-29 18:10:00|8843.7|8818.7|8844.4|8819.4|8844.5|8819.5|8843.7|8818.7|7
1756491300000|2025-08-29 18:15:00|8844.5|8819.5|8841|8816|8844.5|8819.5|8840.7|8815.7|15
1756491600000|2025-08-29 18:20:00|8841.2|8816.2|8841.6|8816.6|8841.6|8816.6|8841.2|8816.2|4
1756491900000|2025-08-29 18:25:00|8841.5|8816.5|8841.6|8816.6|8841.6|8816.6|8841.5|8816.5|2
1756492800000|2025-08-29 18:40:00|8841.7|8816.7|8842.3|8817.3|8842.4|8817.4|8841.7|8816.7|4
1756493100000|2025-08-29 18:45:00|8842.4|8817.4|8842|8817|8842.4|8817.4|8841.6|8816.6|4
1756493700000|2025-08-29 18:55:00|8842.2|8817.2|8842.2|8817.2|8842.2|8817.2|8842.2|8817.2|1
1756494000000|2025-08-29 19:00:00|8842|8817|8842|8817|8842|8817|8842|8817|1
1756494300000|2025-08-29 19:05:00|8841.7|8816.7|8842|8817|8842|8817|8841.7|8816.7|2
1756494600000|2025-08-29 19:10:00|8841.7|8816.7|8841.8|8816.8|8841.8|8816.8|8841.7|8816.7|2
1756494900000|2025-08-29 19:15:00|8841.7|8816.7|8841.4|8816.4|8841.7|8816.7|8841.4|8816.4|2
1756495200000|2025-08-29 19:20:00|8841.2|8816.2|8840.7|8815.7|8841.2|8816.2|8840.5|8815.5|7
1756495500000|2025-08-29 19:25:00|8840.5|8815.5|8840.6|8815.6|8840.8|8815.8|8840.5|8815.5|9
1756495800000|2025-08-29 19:30:00|8840.7|8815.7|8839.9|8814.9|8840.7|8815.7|8839.8|8814.8|14
1756496100000|2025-08-29 19:35:00|8840|8815|8838.8|8813.8|8840|8815|8838.6|8813.6|31
1756496400000|2025-08-29 19:40:00|8838.7|8813.7|8838|8813|8838.8|8813.8|8837.3|8812.3|33
1756496700000|2025-08-29 19:45:00|8837.7|8812.7|8838.2|8813.2|8838.2|8813.2|8837.7|8812.7|3
1756497000000|2025-08-29 19:50:00|8838.1|8813.1|8839|8814|8839.2|8814.2|8838|8813|24
1756497300000|2025-08-29 19:55:00|8839.1|8814.1|8840|8815|8840|8815|8839|8814|9
1756688400000|2025-09-01 01:00:00|8841.4|8816.4|8840.9|8815.9|8842.1|8817.1|8840.9|8815.9|5
1756688700000|2025-09-01 01:05:00|8841|8816|8841|8816|8841|8816|8841|8816|1
1756689600000|2025-09-01 01:20:00|8842.1|8817.1|8843.2|8818.2|8843.2|8818.2|8842.1|8817.1|3
1756689900000|2025-09-01 01:25:00|8843.1|8818.1|8843.2|8818.2|8843.2|8818.2|8843.1|8818.1|2
1756690200000|2025-09-01 01:30:00|8845.2|8820.2|8843.2|8818.2|8845.6|8820.6|8843.1|8818.1|14
1756690500000|2025-09-01 01:35:00|8844|8819|8845.5|8820.5|8845.5|8820.5|8843.8|8818.8|26
1756690800000|2025-09-01 01:40:00|8845.7|8820.7|8844.4|8819.4|8846|8821|8844.2|8819.2|18
1756691100000|2025-09-01 01:45:00|8845.1|8820.1|8845.5|8820.5|8845.7|8820.7|8845|8820|7
1756691400000|2025-09-01 01:50:00|8846.1|8821.1|8845.7|8820.7|8846.3|8821.3|8845.3|8820.3|20
1756691700000|2025-09-01 01:55:00|8846.2|8821.2|8845.7|8820.7|8846.2|8821.2|8845|8820|4
1756692000000|2025-09-01 02:00:00|8844.8|8819.8|8844.8|8819.8|8844.9|8819.9|8844.5|8819.5|6
1756692300000|2025-09-01 02:05:00|8844.6|8819.6|8844.7|8819.7|8844.7|8819.7|8843.6|8818.6|9
1756692600000|2025-09-01 02:10:00|8844.9|8819.9|8844.9|8819.9|8844.9|8819.9|8844.9|8819.9|1
1756693200000|2025-09-01 02:20:00|8844.6|8819.6|8844.6|8819.6|8844.7|8819.7|8844.6|8819.6|3
1756693500000|2025-09-01 02:25:00|8844.5|8819.5|8844.5|8819.5|8844.5|8819.5|8844.5|8819.5|1
1756693800000|2025-09-01 02:30:00|8844.6|8819.6|8844.6|8819.6|8844.6|8819.6|8844.6|8819.6|1
1756694100000|2025-09-01 02:35:00|8843.3|8818.3|8843.3|8818.3|8843.3|8818.3|8843.2|8818.2|3
1756694400000|2025-09-01 02:40:00|8843.2|8818.2|8842|8817|8843.3|8823.1|8838.1|8817|8
1756694700000|2025-09-01 02:45:00|8841|8816|8840.4|8815.4|8841.8|8816.8|8840.4|8815.4|14
1756695000000|2025-09-01 02:50:00|8840.7|8815.7|8840.7|8815.7|8840.8|8815.8|8840.2|8815.2|4
1756695300000|2025-09-01 02:55:00|8840|8815|8840.2|8815.2|8841.6|8816.6|8839.4|8814.4|38
1756695600000|2025-09-01 03:00:00|8839.4|8814.4|8841|8816|8842.5|8817.5|8839.3|8814.3|37
1756695900000|2025-09-01 03:05:00|8841.5|8816.5|8842.7|8817.7|8842.7|8817.7|8841.5|8816.5|5
1756696200000|2025-09-01 03:10:00|8842.5|8817.5|8842|8817|8842.6|8817.6|8842|8817|5
1756696500000|2025-09-01 03:15:00|8842.1|8817.1|8842.8|8817.8|8843|8818|8842.1|8817.1|11
1756696800000|2025-09-01 03:20:00|8842.7|8817.7|8843.1|8818.1|8843.1|8818.1|8842.7|8817.7|3
1756697100000|2025-09-01 03:25:00|8843|8818|8848.9|8823.9|8858|8833.7|8843|8818|121
1756697400000|2025-09-01 03:30:00|8849|8824|8849.3|8824.3|8853.8|8833.1|8842.2|8820.6|200
1756697700000|2025-09-01 03:35:00|8849.4|8824.4|8845.9|8830.9|8850.8|8831.8|8843.4|8821.4|114
1756698000000|2025-09-01 03:40:00|8846.1|8831.1|8843.3|8828.3|8850.5|8831.6|8843.3|8823.6|46
1756698300000|2025-09-01 03:45:00|8842.8|8827.8|8840.6|8825.6|8847.4|8827.8|8839|8818.4|116
1756698600000|2025-09-01 03:50:00|8841.2|8826.2|8843.2|8828.2|8844.1|8829.1|8841.1|8826.1|80
1756698900000|2025-09-01 03:55:00|8843.1|8828.1|8841.8|8826.8|8848|8828.5|8841.6|8821.7|69
1756699200000|2025-09-01 04:00:00|8841.9|8826.9|8844.7|8829.7|8844.8|8829.8|8841.8|8826.8|24
1756699500000|2025-09-01 04:05:00|8844.6|8829.6|8842|8827|8849.3|8831.2|8841.7|8823.4|94
1756699800000|2025-09-01 04:10:00|8841.9|8826.9|8844.1|8829.1|8844.8|8829.8|8841.9|8826.9|56
1756700100000|2025-09-01 04:15:00|8844.8|8829.8|8844.9|8829.9|8845.5|8830.5|8844.1|8829.1|25
1756700400000|2025-09-01 04:20:00|8845|8830|8843.7|8828.7|8845|8830|8843.1|8828.1|56
1756700700000|2025-09-01 04:25:00|8844|8829|8844.3|8829.3|8845.5|8830.5|8843.9|8828.9|65
1756701000000|2025-09-01 04:30:00|8844.4|8829.4|8846|8831|8846|8831|8844.4|8829.4|48
1756701300000|2025-09-01 04:35:00|8846.1|8831.1|8847|8832|8854.1|8834.1|8845.9|8826.8|80
1756701600000|2025-09-01 04:40:00|8846.9|8831.9|8847.1|8832.1|8847.1|8832.1|8846|8831|24
1756701900000|2025-09-01 04:45:00|8847|8832|8845.8|8830.8|8852.3|8834.6|8845.3|8827.2|92
1756702200000|2025-09-01 04:50:00|8846.8|8831.8|8846.9|8831.9|8848|8833|8846.1|8831.1|45
1756702500000|2025-09-01 04:55:00|8847|8832|8852.4|8827.4|8852.5|8832.6|8846.9|8827.4|29
1756702800000|2025-09-01 05:00:00|8852.1|8827.1|8846|8831|8852.1|8832.1|8845.6|8826.9|43
1756703100000|2025-09-01 05:05:00|8846.8|8831.8|8847|8832|8847.1|8832.1|8846.7|8831.7|36
1756703400000|2025-09-01 05:10:00|8847.1|8832.1|8847.4|8832.4|8847.7|8832.7|8846.8|8831.8|24
1756703700000|2025-09-01 05:15:00|8847.3|8832.3|8847.1|8832.1|8847.4|8832.4|8846.9|8831.9|19
1756704000000|2025-09-01 05:20:00|8847.2|8832.2|8847.9|8832.9|8849.1|8834.1|8847.1|8832.1|21
1756704300000|2025-09-01 05:25:00|8847.8|8832.8|8847|8832|8848.1|8833.1|8847|8832|48
1756704600000|2025-09-01 05:30:00|8847.1|8832.1|8847.6|8832.6|8848|8833|8847|8832|27
1756704900000|2025-09-01 05:35:00|8847.5|8832.5|8849.1|8834.1|8853.4|8834.8|8847.4|8827.7|43
1756705200000|2025-09-01 05:40:00|8849|8834|8847.3|8832.3|8849|8834|8847|8832|35
1756705500000|2025-09-01 05:45:00|8847.2|8832.2|8847.9|8832.9|8848.1|8833.1|8847.2|8832.2|22
1756705800000|2025-09-01 05:50:00|8848|8833|8844.5|8829.5|8848|8833|8844.1|8829.1|35
1756706100000|2025-09-01 05:55:00|8844.7|8829.7|8847.1|8832.1|8847.1|8832.1|8844.5|8829.5|61
1756706400000|2025-09-01 06:00:00|8847|8832|8844.8|8829.8|8847|8832|8844.8|8829.8|41
1756706700000|2025-09-01 06:05:00|8844.9|8829.9|8844.6|8829.6|8845.5|8830.5|8844.4|8829.4|43
1756707000000|2025-09-01 06:10:00|8844.7|8829.7|8846.3|8831.3|8847|8832|8844.7|8829.7|33
1756707300000|2025-09-01 06:15:00|8846.1|8831.1|8849.9|8834.9|8850.1|8835.1|8845.9|8830.9|49
1756707600000|2025-09-01 06:20:00|8850|8835|8849|8834|8851.4|8836.4|8848|8833|72
1756707900000|2025-09-01 06:25:00|8848.9|8833.9|8849.6|8834.6|8849.7|8834.7|8847.2|8832.2|63
1756708200000|2025-09-01 06:30:00|8849.8|8834.8|8848.4|8833.4|8850.6|8835.6|8848|8833|46
1756708500000|2025-09-01 06:35:00|8848|8833|8848|8833|8848.8|8833.8|8847.4|8832.4|58
1756708800000|2025-09-01 06:40:00|8847.8|8832.8|8847.8|8832.8|8853|8833.3|8847.1|8827.5|49
1756709100000|2025-09-01 06:45:00|8847.4|8832.4|8848.8|8833.8|8848.8|8833.8|8847.1|8832.1|26
1756709400000|2025-09-01 06:50:00|8848.6|8833.6|8849.6|8834.6|8849.8|8834.8|8848.5|8833.5|40
1756709700000|2025-09-01 06:55:00|8850.3|8835.3|8850.6|8835.6|8851.7|8836.7|8850.1|8835.1|72
1756710000000|2025-09-01 07:00:00|8850.7|8835.7|8851.2|8836.2|8852|8837|8850.6|8835.6|58
1756710300000|2025-09-01 07:05:00|8851.4|8836.4|8853.7|8838.7|8861.4|8842|8851.4|8834.8|70
1756710600000|2025-09-01 07:10:00|8853.8|8838.8|8851|8836|8858.3|8838.8|8851|8832.3|53
1756710900000|2025-09-01 07:15:00|8851.4|8836.4|8850.6|8835.6|8855.9|8836.4|8850.1|8830.3|45
1756711200000|2025-09-01 07:20:00|8850.5|8835.5|8848.6|8833.6|8853.8|8835.6|8847.8|8827.8|41
1756711500000|2025-09-01 07:25:00|8848.7|8833.7|8849|8834|8849.4|8834.4|8848.2|8833.2|44
1756711800000|2025-09-01 07:30:00|8849.3|8834.3|8854|8829|8855.4|8834.6|8849.3|8829|24
1756712100000|2025-09-01 07:35:00|8854.3|8829.3|8854|8829|8854.3|8829.3|8854|8829|6
1756712400000|2025-09-01 07:40:00|8853.8|8828.8|8852.1|8827.1|8853.8|8828.8|8851.9|8826.9|27
1756712700000|2025-09-01 07:45:00|8852|8827|8848|8833|8853.1|8833|8847.8|8827|19
1756713000000|2025-09-01 07:50:00|8848.2|8833.2|8847.8|8832.8|8849|8834|8847|8832|49
1756713300000|2025-09-01 07:55:00|8847.7|8832.7|8847.8|8832.8|8847.8|8832.8|8846.6|8831.6|27
1756713600000|2025-09-01 08:00:00|8847.7|8832.7|8849|8834|8849|8834|8847.6|8832.6|37
1756713900000|2025-09-01 08:05:00|8848.8|8833.8|8848|8833|8848.8|8833.8|8847.9|8832.9|24
1756714200000|2025-09-01 08:10:00|8848.3|8833.3|8847|8832|8848.3|8833.3|8845|8830|82
1756714500000|2025-09-01 08:15:00|8847.1|8832.1|8846.6|8831.6|8847.1|8832.1|8846.3|8831.3|21
1756714800000|2025-09-01 08:20:00|8846.3|8831.3|8846.8|8831.8|8847.4|8832.4|8846.3|8831.3|24
1756715100000|2025-09-01 08:25:00|8846.3|8831.3|8846.6|8831.6|8846.6|8831.6|8846.3|8831.3|14
1756715400000|2025-09-01 08:30:00|8847|8832|8846.5|8831.5|8847.2|8832.2|8846.4|8831.4|21
1756715700000|2025-09-01 08:35:00|8846.6|8831.6|8845.8|8830.8|8846.6|8831.6|8845.6|8830.6|16
1756716000000|2025-09-01 08:40:00|8845.5|8830.5|8846|8831|8846|8831|8845.5|8830.5|11
1756716300000|2025-09-01 08:45:00|8845.4|8830.4|8843.6|8818.6|8845.8|8830.8|8839.3|8817.5|135
1756716600000|2025-09-01 08:50:00|8839.3|8824.3|8839.6|8824.6|8840.4|8825.4|8839.3|8824.3|59
1756716900000|2025-09-01 08:55:00|8839.8|8824.8|8839.4|8824.4|8840|8825|8839.3|8824.3|25
1756717200000|2025-09-01 09:00:00|8839|8824|8838.9|8823.9|8839.6|8824.6|8837.8|8822.8|103
1756717500000|2025-09-01 09:05:00|8839|8824|8838.6|8823.6|8844.1|8824.9|8838.5|8819.1|39
1756717800000|2025-09-01 09:10:00|8838.8|8823.8|8839|8824|8839.2|8824.2|8838.2|8823.2|28
1756718100000|2025-09-01 09:15:00|8838.9|8823.9|8836.8|8821.8|8839.1|8824.1|8836.8|8821.8|56
1756718400000|2025-09-01 09:20:00|8836.7|8821.7|8839.2|8814.2|8839.4|8821.7|8833.7|8814.2|82
1756718700000|2025-09-01 09:25:00|8839.4|8814.4|8835.8|8820.8|8839.4|8820.8|8834|8814.2|50
1756719000000|2025-09-01 09:30:00|8835.7|8820.7|8837.6|8822.6|8837.7|8822.7|8835.4|8820.4|33
1756719300000|2025-09-01 09:35:00|8837.8|8822.8|8838.9|8823.9|8840.3|8825.3|8837.8|8822.8|47
1756719600000|2025-09-01 09:40:00|8839|8824|8839.2|8824.2|8844.2|8824.7|8837|8818.9|96
1756719900000|2025-09-01 09:45:00|8839.3|8824.3|8839.8|8824.8|8840.5|8825.5|8839.3|8824.3|39
1756720200000|2025-09-01 09:50:00|8839.7|8824.7|8840.8|8825.8|8841|8826|8839.2|8824.2|56
1756720500000|2025-09-01 09:55:00|8841.2|8826.2|8841.3|8826.3|8841.5|8826.5|8839.4|8824.4|64
1756720800000|2025-09-01 10:00:00|8841.6|8826.6|8839.5|8824.5|8842.1|8827.1|8839.5|8824.5|63
1756721100000|2025-09-01 10:05:00|8839.6|8824.6|8839.5|8824.5|8840|8825|8839.5|8824.5|5
1756721400000|2025-09-01 10:10:00|8840|8825|8839.9|8824.9|8840.1|8825.1|8839.8|8824.8|9
1756721700000|2025-09-01 10:15:00|8840.7|8825.7|8840.1|8825.1|8841|8826|8840|8825|25
1756722000000|2025-09-01 10:20:00|8840.2|8825.2|8840|8825|8840.2|8825.2|8840|8825|11
1756722300000|2025-09-01 10:25:00|8839.5|8824.5|8840.7|8825.7|8840.7|8825.7|8839.5|8824.5|12
1756722600000|2025-09-01 10:30:00|8840.9|8825.9|8842.4|8827.4|8842.7|8827.7|8840.7|8825.7|36
1756722900000|2025-09-01 10:35:00|8842.3|8827.3|8848|8823|8848|8828.6|8842.3|8822.7|39
1756723200000|2025-09-01 10:40:00|8848.1|8823.1|8844.3|8829.3|8849.1|8829.4|8843.6|8823|34
1756723500000|2025-09-01 10:45:00|8844.2|8829.2|8849.3|8824.3|8849.3|8829.7|8844|8824.3|36
1756723800000|2025-09-01 10:50:00|8849.2|8824.2|8848.3|8823.3|8849.3|8824.3|8848.2|8823.2|19
1756724100000|2025-09-01 10:55:00|8848.1|8823.1|8848.3|8823.3|8848.3|8823.3|8848.1|8823.1|4
1756724400000|2025-09-01 11:00:00|8848.4|8823.4|8847.8|8822.8|8848.4|8823.4|8847.1|8822.1|44
1756724700000|2025-09-01 11:05:00|8847.7|8822.7|8847.2|8822.2|8847.8|8822.8|8846.8|8821.8|33
1756725000000|2025-09-01 11:10:00|8848.1|8823.1|8847.4|8822.4|8848.2|8823.2|8847.2|8822.2|41
1756725300000|2025-09-01 11:15:00|8847.2|8822.2|8846.2|8821.2|8847.2|8822.2|8846.2|8821.2|21
1756725600000|2025-09-01 11:20:00|8845.9|8820.9|8845.3|8820.3|8846.2|8821.2|8845.2|8820.2|24
1756725900000|2025-09-01 11:25:00|8845.8|8820.8|8845.3|8820.3|8845.8|8820.8|8845.2|8820.2|48
1756726200000|2025-09-01 11:30:00|8845.2|8820.2|8845.1|8820.1|8845.2|8820.2|8843.8|8818.8|20
1756726500000|2025-09-01 11:35:00|8844.9|8819.9|8845.4|8820.4|8845.6|8820.6|8844.9|8819.9|11
1756726800000|2025-09-01 11:40:00|8845.3|8820.3|8845.2|8820.2|8845.5|8820.5|8845|8820|13
1756727100000|2025-09-01 11:45:00|8845.4|8820.4|8845|8820|8845.4|8820.4|8844.7|8819.7|9
1756727400000|2025-09-01 11:50:00|8845.2|8820.2|8846.3|8821.3|8846.4|8821.4|8845.2|8820.2|19
1756727700000|2025-09-01 11:55:00|8846.7|8821.7|8846.4|8821.4|8846.8|8826.7|8841.3|8820.7|11
1756728000000|2025-09-01 12:00:00|8846.5|8821.5|8846.4|8821.4|8846.8|8821.8|8846.1|8821.1|22
1756728300000|2025-09-01 12:05:00|8846.3|8821.3|8846.3|8821.3|8846.4|8821.4|8846.2|8821.2|7
1756728600000|2025-09-01 12:10:00|8846.2|8821.2|8845.9|8820.9|8846.4|8821.4|8845.7|8820.7|34
1756728900000|2025-09-01 12:15:00|8846|8821|8845.7|8820.7|8846.6|8821.6|8845.7|8820.7|16
1756729200000|2025-09-01 12:20:00|8845.9|8820.9|8846.1|8821.1|8846.4|8821.4|8845.5|8820.5|41
1756729500000|2025-09-01 12:25:00|8846|8821|8846.3|8821.3|8846.4|8821.4|8845.7|8820.7|26
1756729800000|2025-09-01 12:30:00|8846.1|8821.1|8845.7|8820.7|8846.4|8821.4|8845.7|8820.7|23
1756730100000|2025-09-01 12:35:00|8845.1|8820.1|8844.2|8819.2|8845.2|8820.2|8843.9|8818.9|47
1756730400000|2025-09-01 12:40:00|8844.1|8819.1|8844.4|8819.4|8844.4|8819.4|8844|8819|12
1756730700000|2025-09-01 12:45:00|8844.2|8819.2|8844.3|8819.3|8844.4|8819.4|8844.2|8819.2|5
1756731000000|2025-09-01 12:50:00|8844.4|8819.4|8844.2|8819.2|8844.4|8819.4|8844.1|8819.1|9
1756731300000|2025-09-01 12:55:00|8844|8819|8843.3|8818.3|8844.2|8819.2|8843.2|8818.2|13
1756731600000|2025-09-01 13:00:00|8842.7|8817.7|8843|8818|8843.1|8818.1|8842.6|8817.6|12
1756731900000|2025-09-01 13:05:00|8843.3|8818.3|8842.7|8817.7|8843.3|8818.3|8841.8|8816.8|31
1756732200000|2025-09-01 13:10:00|8842.8|8817.8|8837.9|8822.9|8843.1|8823.1|8837.7|8817.8|24
1756732500000|2025-09-01 13:15:00|8837.7|8822.7|8837.5|8822.5|8842.8|8822.7|8837.4|8817.2|37
1756732800000|2025-09-01 13:20:00|8837.4|8822.4|8837.5|8822.5|8837.9|8822.9|8837.4|8822.4|13
1756733100000|2025-09-01 13:25:00|8837.6|8822.6|8838.7|8813.7|8841.7|8824|8835.5|8813.6|89
1756733400000|2025-09-01 13:30:00|8838.8|8813.8|8832.7|8807.7|8838.8|8813.8|8828.7|8803.7|142
1756733700000|2025-09-01 13:35:00|8832.6|8807.6|8825.3|8800.3|8832.9|8807.9|8823.1|8798.1|117
1756734000000|2025-09-01 13:40:00|8825.4|8800.4|8826.9|8801.9|8826.9|8801.9|8816.4|8791.4|162
1756734300000|2025-09-01 13:45:00|8827.1|8802.1|8824.9|8799.9|8827.5|8807.5|8820.5|8797.6|108
1756734600000|2025-09-01 13:50:00|8824.7|8799.7|8825.5|8800.5|8827.2|8802.2|8824.7|8799.7|73
1756734900000|2025-09-01 13:55:00|8825.7|8800.7|8818.9|8803.9|8825.9|8805.3|8818.7|8799.9|63
1756735200000|2025-09-01 14:00:00|8819.6|8804.6|8824.7|8799.7|8825.2|8805.9|8819.6|8797.9|74
1756735500000|2025-09-01 14:05:00|8824.5|8799.5|8821.9|8806.9|8827.5|8807.6|8819.3|8799.5|43
1756735800000|2025-09-01 14:10:00|8821.8|8806.8|8818.8|8803.8|8826.7|8806.9|8818.8|8798.6|39
1756736100000|2025-09-01 14:15:00|8819.2|8804.2|8824.2|8799.2|8825.9|8804.9|8819.2|8798.9|39
1756736400000|2025-09-01 14:20:00|8824.1|8799.1|8825.6|8800.6|8826.2|8801.2|8824.1|8799.1|52
1756736700000|2025-09-01 14:25:00|8825.7|8800.7|8825.6|8800.6|8826.8|8806.3|8820.8|8800.6|48
1756737000000|2025-09-01 14:30:00|8825.5|8800.5|8826.9|8801.9|8827.3|8802.3|8825.5|8800.5|37
1756737300000|2025-09-01 14:35:00|8826.8|8801.8|8824.2|8799.2|8826.8|8805.7|8820.6|8797.9|51
1756737600000|2025-09-01 14:40:00|8824.4|8799.4|8821.2|8806.2|8826.4|8806.3|8820.1|8799.2|51
1756737900000|2025-09-01 14:45:00|8821.7|8806.7|8821.9|8806.9|8821.9|8806.9|8821.1|8806.1|50
1756738200000|2025-09-01 14:50:00|8821.5|8806.5|8824.8|8799.8|8825.9|8806.9|8820.5|8799.1|63
1756738500000|2025-09-01 14:55:00|8824.7|8799.7|8824.6|8799.6|8825.4|8800.4|8823|8798|46
1756738800000|2025-09-01 15:00:00|8824.5|8799.5|8824.7|8799.7|8825.2|8800.2|8823.7|8798.7|21
1756739100000|2025-09-01 15:05:00|8824.9|8799.9|8825.4|8800.4|8826.4|8801.4|8824.9|8799.9|15
1756739400000|2025-09-01 15:10:00|8825.3|8800.3|8825.4|8800.4|8825.4|8800.4|8825.2|8800.2|13
1756739700000|2025-09-01 15:15:00|8825.2|8800.2|8825.2|8800.2|8826.4|8801.4|8824.8|8799.8|21
1756740000000|2025-09-01 15:20:00|8825.4|8800.4|8826.7|8801.7|8826.8|8801.8|8825.4|8800.4|12
1756740300000|2025-09-01 15:25:00|8826.8|8801.8|8821.6|8796.6|8827|8802|8818.3|8793.3|82
1756740600000|2025-09-01 15:30:00|8822|8797|8823.9|8798.9|8823.9|8798.9|8822|8797|26
1756740900000|2025-09-01 15:35:00|8823.8|8798.8|8822.3|8797.3|8824.1|8799.1|8822.2|8797.2|24
1756741200000|2025-09-01 15:40:00|8822.1|8797.1|8822.2|8797.2|8822.4|8797.4|8821.5|8796.5|24
1756741500000|2025-09-01 15:45:00|8822.4|8797.4|8822.3|8797.3|8822.4|8797.4|8822.3|8797.3|6
1756741800000|2025-09-01 15:50:00|8822.4|8797.4|8823.1|8798.1|8823.1|8798.1|8822.4|8797.4|4
1756742100000|2025-09-01 15:55:00|8823.6|8798.6|8823.2|8798.2|8824|8799|8823|8798|12
1756742400000|2025-09-01 16:00:00|8823.6|8798.6|8823.9|8798.9|8824.2|8799.2|8823.6|8798.6|29
1756742700000|2025-09-01 16:05:00|8824.2|8799.2|8824.6|8799.6|8825.2|8800.2|8823.8|8798.8|37
1756743000000|2025-09-01 16:10:00|8825.2|8800.2|8824.6|8799.6|8825.3|8800.3|8824.6|8799.6|13
1756743300000|2025-09-01 16:15:00|8824.9|8799.9|8825.5|8800.5|8825.5|8800.5|8824.6|8799.6|12
1756743600000|2025-09-01 16:20:00|8825.4|8800.4|8824.6|8799.6|8825.4|8800.4|8824.6|8799.6|6
1756743900000|2025-09-01 16:25:00|8824.5|8799.5|8827.1|8802.1|8827.5|8802.5|8824.5|8799.5|23
1756744200000|2025-09-01 16:30:00|8826.9|8801.9|8826.6|8801.6|8826.9|8801.9|8825.9|8800.9|32
1756744500000|2025-09-01 16:35:00|8826.5|8801.5|8827.2|8802.2|8827.2|8802.2|8826.3|8801.3|39
1756744800000|2025-09-01 16:40:00|8826.3|8801.3|8825.4|8800.4|8826.4|8801.4|8825.2|8800.2|14
1756745100000|2025-09-01 16:45:00|8826.2|8801.2|8826.3|8801.3|8826.5|8801.5|8826.2|8801.2|5
1756745400000|2025-09-01 16:50:00|8826.2|8801.2|8825.8|8800.8|8826.2|8801.2|8825.8|8800.8|2
1756745700000|2025-09-01 16:55:00|8826|8801|8826.6|8801.6|8826.6|8801.6|8826|8801|3
1756746000000|2025-09-01 17:00:00|8827.1|8802.1|8827.1|8802.1|8827.3|8802.3|8827.1|8802.1|15
1756746300000|2025-09-01 17:05:00|8827.3|8802.3|8827.1|8802.1|8827.3|8802.3|8827.1|8802.1|14
1756746600000|2025-09-01 17:10:00|8827.3|8802.3|8827.6|8802.6|8827.6|8802.6|8827.1|8802.1|9
1756746900000|2025-09-01 17:15:00|8828.1|8803.1|8827.8|8802.8|8828.3|8803.3|8827.7|8802.7|21
1756747200000|2025-09-01 17:20:00|8827.9|8802.9|8827.9|8802.9|8828.1|8803.1|8827.8|8802.8|12
1756747500000|2025-09-01 17:25:00|8828.1|8803.1|8827.9|8802.9|8828.1|8803.1|8827.8|8802.8|10
1756747800000|2025-09-01 17:30:00|8827.8|8802.8|8828.8|8803.8|8829|8804|8827.7|8802.7|23
1756748100000|2025-09-01 17:35:00|8829|8804|8829.4|8804.4|8829.4|8804.4|8829|8804|4
1756748700000|2025-09-01 17:45:00|8829.6|8804.6|8830.2|8805.2|8830.2|8805.2|8829.6|8804.6|3
1756749000000|2025-09-01 17:50:00|8830.1|8805.1|8830.8|8805.8|8830.8|8805.8|8829.3|8804.3|8
1756749300000|2025-09-01 17:55:00|8830.5|8805.5|8830.1|8805.1|8830.5|8805.5|8829.3|8804.3|22
1756749600000|2025-09-01 18:00:00|8830.2|8805.2|8828.8|8803.8|8830.2|8805.2|8828.7|8803.7|5
1756749900000|2025-09-01 18:05:00|8828.7|8803.7|8828.3|8803.3|8828.7|8803.7|8828.3|8803.3|4
1756750200000|2025-09-01 18:10:00|8828.4|8803.4|8828.1|8803.1|8828.4|8803.4|8828.1|8803.1|10
1756750500000|2025-09-01 18:15:00|8828.3|8803.3|8828.3|8803.3|8828.4|8803.4|8828.3|8803.3|3
1756774800000|2025-09-02 01:00:00|8833.6|8808.6|8833.6|8808.6|8834.2|8809.2|8833.5|8808.5|13
1756775100000|2025-09-02 01:05:00|8833.8|8808.8|8834|8809|8834.7|8809.7|8833.8|8808.8|10
1756775400000|2025-09-02 01:10:00|8834.2|8809.2|8836.6|8811.6|8836.6|8811.6|8834|8809|23
1756775700000|2025-09-02 01:15:00|8836.2|8811.2|8837.8|8812.8|8840.7|8815.7|8836.1|8811.1|41
1756776000000|2025-09-02 01:20:00|8838.1|8813.1|8838.3|8813.3|8838.7|8813.7|8837.8|8812.8|16
1756776300000|2025-09-02 01:25:00|8838.4|8813.4|8838.4|8813.4|8838.4|8813.4|8838.4|8813.4|1
1756776600000|2025-09-02 01:30:00|8838.2|8813.2|8838.2|8813.2|8838.2|8813.2|8838.2|8813.2|1
1756777500000|2025-09-02 01:45:00|8837.9|8812.9|8838.4|8813.4|8838.4|8813.4|8837.9|8812.9|2
1756778100000|2025-09-02 01:55:00|8834.4|8819.4|8840.4|8815.4|8840.4|8819.4|8834.4|8814.3|6
1756778700000|2025-09-02 02:05:00|8840.8|8815.8|8835.8|8820.8|8840.8|8820.8|8835.8|8815.8|2
1756779000000|2025-09-02 02:10:00|8842|8817|8840.9|8815.9|8842|8817|8840.6|8815.6|22
1756779300000|2025-09-02 02:15:00|8841|8816|8841.1|8816.1|8841.1|8816.1|8840.9|8815.9|3
1756779900000|2025-09-02 02:25:00|8840.4|8815.4|8843.8|8818.8|8843.8|8818.8|8839.7|8814.7|36
1756780200000|2025-09-02 02:30:00|8843.4|8818.4|8843.1|8818.1|8844.4|8819.4|8842.6|8817.6|44
1756780500000|2025-09-02 02:35:00|8843|8818|8843.3|8818.3|8843.3|8818.3|8842.4|8817.4|6
1756780800000|2025-09-02 02:40:00|8843.1|8818.1|8841.6|8816.6|8844.3|8819.3|8841.4|8816.4|28
1756781100000|2025-09-02 02:45:00|8841.5|8816.5|8841.4|8816.4|8842.3|8817.3|8840|8815|36
1756781400000|2025-09-02 02:50:00|8840.6|8815.6|8840.6|8815.6|8841.4|8816.4|8839.5|8814.5|14
1756781700000|2025-09-02 02:55:00|8840.4|8815.4|8841.1|8816.1|8841.4|8816.4|8839|8814|39
1756782000000|2025-09-02 03:00:00|8840.8|8815.8|8841|8816|8841.4|8816.4|8840.5|8815.5|24
1756782300000|2025-09-02 03:05:00|8839.8|8814.8|8836.6|8811.6|8839.8|8814.8|8835.9|8810.9|61
1756782600000|2025-09-02 03:10:00|8836.9|8811.9|8837.7|8812.7|8838.3|8813.3|8836|8811|57
1756782900000|2025-09-02 03:15:00|8837.1|8812.1|8839.8|8814.8|8839.8|8814.8|8835.9|8810.9|68
1756783200000|2025-09-02 03:20:00|8839.9|8814.9|8838.3|8813.3|8840.6|8815.6|8838.3|8813.3|39
1756783500000|2025-09-02 03:25:00|8838.6|8813.6|8841.5|8816.5|8841.6|8816.6|8838.6|8813.6|70
1756783800000|2025-09-02 03:30:00|8841.6|8816.6|8839.1|8814.1|8843.5|8822.4|8833.6|8814.1|128
1756784100000|2025-09-02 03:35:00|8839.2|8814.2|8833.1|8818.1|8839.9|8820.4|8832.9|8814.1|61
1756784400000|2025-09-02 03:40:00|8833.3|8818.3|8830.8|8815.8|8833.4|8818.4|8827.9|8812.9|97
1756784700000|2025-09-02 03:45:00|8830.7|8815.7|8833.4|8818.4|8838.1|8818.5|8830.6|8811.7|65
1756785000000|2025-09-02 03:50:00|8833.1|8818.1|8832.3|8817.3|8834.6|8819.6|8831.8|8816.8|66
1756785300000|2025-09-02 03:55:00|8832.4|8817.4|8829.1|8814.1|8836.3|8817.4|8828.6|8809.2|45
1756785600000|2025-09-02 04:00:00|8829.2|8814.2|8831.5|8816.5|8831.8|8816.8|8829.1|8814.1|56
1756785900000|2025-09-02 04:05:00|8831.8|8816.8|8829.2|8814.2|8836.8|8817.1|8829|8811.7|73
1756786200000|2025-09-02 04:10:00|8829.3|8814.3|8831.4|8806.4|8832.8|8814.3|8824|8804.2|168
1756786500000|2025-09-02 04:15:00|8831|8806|8826.7|8801.7|8831|8810.8|8822.8|8801|103
1756786800000|2025-09-02 04:20:00|8826.6|8801.6|8826.3|8811.3|8831.3|8812|8821.8|8801.1|107
1756787100000|2025-09-02 04:25:00|8826|8811|8824.1|8809.1|8831.8|8812.3|8823.7|8806.7|80
1756787400000|2025-09-02 04:30:00|8823.9|8808.9|8823|8798|8826.7|8809.6|8816.1|8796.2|162
1756787700000|2025-09-02 04:35:00|8823.2|8798.2|8826.5|8801.5|8826.5|8803|8817|8798|91
1756788000000|2025-09-02 04:40:00|8826.4|8801.4|8826|8801|8828.4|8803.4|8824.9|8799.9|122
1756788300000|2025-09-02 04:45:00|8826.1|8801.1|8826.2|8801.2|8826.6|8801.6|8824.7|8799.7|68
1756788600000|2025-09-02 04:50:00|8826.4|8801.4|8827.2|8802.2|8828.6|8803.6|8826.4|8801.4|66
1756788900000|2025-09-02 04:55:00|8827|8802|8823.1|8808.1|8828.3|8808.1|8822|8801.6|62
1756789200000|2025-09-02 05:00:00|8823.2|8808.2|8824.3|8809.3|8824.5|8809.5|8822.5|8807.5|54
1756789500000|2025-09-02 05:05:00|8823.7|8808.7|8821.2|8806.2|8823.7|8808.7|8821.1|8806.1|40
1756789800000|2025-09-02 05:10:00|8821.1|8806.1|8822.7|8807.7|8823.1|8808.1|8821.1|8806.1|27
1756790100000|2025-09-02 05:15:00|8822.9|8807.9|8825.4|8810.4|8825.4|8810.4|8822.9|8807.9|52
1756790400000|2025-09-02 05:20:00|8825.3|8810.3|8829.7|8804.7|8830|8810.4|8824.5|8804.7|42
1756790700000|2025-09-02 05:25:00|8829.8|8804.8|8824|8809|8829.8|8810.4|8824|8804|28
1756791000000|2025-09-02 05:30:00|8824.1|8809.1|8826.2|8811.2|8829.3|8811.4|8823.9|8804.3|56
1756791300000|2025-09-02 05:35:00|8826.3|8811.3|8826|8811|8826.9|8811.9|8825.7|8810.7|33
1756791600000|2025-09-02 05:40:00|8825.9|8810.9|8826.7|8811.7|8826.7|8811.7|8825.8|8810.8|18
1756791900000|2025-09-02 05:45:00|8826.8|8811.8|8828.3|8813.3|8829.1|8814.1|8826.8|8811.8|43
1756792200000|2025-09-02 05:50:00|8828.4|8813.4|8830.1|8815.1|8834.8|8815.4|8828.4|8809.6|51
1756792500000|2025-09-02 05:55:00|8830|8815|8828.6|8813.6|8830|8815|8828.2|8813.2|47
1756792800000|2025-09-02 06:00:00|8828.5|8813.5|8826.5|8811.5|8828.6|8813.6|8826.4|8811.4|51
1756793100000|2025-09-02 06:05:00|8826.6|8811.6|8826.6|8811.6|8827|8812|8825.8|8810.8|52
1756793400000|2025-09-02 06:10:00|8827.1|8812.1|8827.2|8812.2|8827.4|8812.4|8825.5|8810.5|69
1756793700000|2025-09-02 06:15:00|8827.4|8812.4|8826.8|8811.8|8827.7|8812.7|8826.3|8811.3|35
1756794000000|2025-09-02 06:20:00|8826.6|8811.6|8825.5|8810.5|8826.6|8811.6|8825.3|8810.3|20
1756794300000|2025-09-02 06:25:00|8825.6|8810.6|8825.7|8810.7|8826.4|8811.4|8825.4|8810.4|30
1756794600000|2025-09-02 06:30:00|8826.1|8811.1|8823.5|8808.5|8826.2|8811.2|8823.3|8808.3|73
1756794900000|2025-09-02 06:35:00|8823.4|8808.4|8823.3|8808.3|8823.4|8808.4|8821.6|8806.6|76
1756795200000|2025-09-02 06:40:00|8823.2|8808.2|8824.2|8809.2|8824.7|8809.7|8823.2|8808.2|77
1756795500000|2025-09-02 06:45:00|8824.3|8809.3|8822.7|8807.7|8825|8810|8822.7|8807.7|73
1756795800000|2025-09-02 06:50:00|8822.9|8807.9|8807.2|8792.2|8824|8808.5|8807.2|8787.7|212
1756796100000|2025-09-02 06:55:00|8807.6|8792.6|8812.6|8797.6|8815.1|8797.6|8804.1|8783|264
1756796400000|2025-09-02 07:00:00|8812.5|8797.5|8812.6|8797.6|8818.1|8798|8809.3|8789.2|145
1756796700000|2025-09-02 07:05:00|8812.5|8797.5|8814.7|8799.7|8819.7|8801.3|8811.6|8791.1|116
1756797000000|2025-09-02 07:10:00|8814.6|8799.6|8821.8|8796.8|8821.8|8801.8|8813.5|8793.7|128
1756797300000|2025-09-02 07:15:00|8816.5|8801.5|8814.6|8799.6|8822.2|8801.8|8814|8795.3|125
1756797600000|2025-09-02 07:20:00|8814.7|8799.7|8817.3|8802.3|8822.4|8802.3|8814.1|8794.3|75
1756797900000|2025-09-02 07:25:00|8817.5|8802.5|8826.7|8801.7|8826.8|8804.5|8817.4|8798.1|99
1756798200000|2025-09-02 07:30:00|8826.8|8801.8|8830.8|8805.8|8830.8|8805.8|8826.2|8801.2|82
1756798500000|2025-09-02 07:35:00|8831|8806|8831|8806|8832|8807|8830.1|8805.1|68
1756798800000|2025-09-02 07:40:00|8831.1|8806.1|8829.8|8804.8|8831.1|8811.1|8824.8|8804.4|41
1756799100000|2025-09-02 07:45:00|8825.1|8810.1|8825.3|8810.3|8825.7|8810.7|8823.3|8808.3|102
1756799400000|2025-09-02 07:50:00|8825.1|8810.1|8834.7|8809.7|8835.3|8811.3|8825.1|8806.5|116
1756799700000|2025-09-02 07:55:00|8834.8|8809.8|8837.7|8812.7|8838.2|8813.2|8833.5|8808.5|122
1756800000000|2025-09-02 08:00:00|8837.4|8812.4|8835.9|8810.9|8838.4|8813.4|8833|8808|172
1756800300000|2025-09-02 08:05:00|8835.8|8810.8|8836.8|8811.8|8838|8818.8|8831.4|8810.8|73
1756800600000|2025-09-02 08:10:00|8836.7|8811.7|8830.7|8815.7|8837.2|8816|8830.7|8810.5|80
1756800900000|2025-09-02 08:15:00|8830.8|8815.8|8832|8817|8832|8817|8830.6|8815.6|48
1756801200000|2025-09-02 08:20:00|8831.9|8816.9|8831.4|8816.4|8832.1|8817.1|8829.8|8814.8|51
1756801500000|2025-09-02 08:25:00|8831.3|8816.3|8837.7|8812.7|8840.8|8817.4|8831.3|8812.4|97
1756801800000|2025-09-02 08:30:00|8837.8|8812.8|8834.5|8819.5|8839.6|8820.1|8834|8812.7|63
1756802100000|2025-09-02 08:35:00|8834.4|8819.4|8836.7|8821.7|8836.7|8821.7|8833.4|8818.4|89
1756802400000|2025-09-02 08:40:00|8836.5|8821.5|8834.5|8819.5|8836.5|8821.5|8833.2|8818.2|88
1756802700000|2025-09-02 08:45:00|8834.7|8819.7|8834.8|8819.8|8835.9|8820.9|8833.5|8818.5|77
1756803000000|2025-09-02 08:50:00|8834.7|8819.7|8836.8|8821.8|8837.5|8822.5|8834.5|8819.5|104
1756803300000|2025-09-02 08:55:00|8836.9|8821.9|8840.4|8825.4|8841.9|8826.9|8836.7|8821.7|92
1756803600000|2025-09-02 09:00:00|8840.3|8825.3|8839.8|8824.8|8841|8826|8839.4|8824.4|111
1756803900000|2025-09-02 09:05:00|8839.7|8824.7|8841.3|8826.3|8842|8827|8839.7|8824.7|51
1756804200000|2025-09-02 09:10:00|8841.4|8826.4|8839.5|8824.5|8841.4|8826.4|8839.5|8824.5|25
1756804500000|2025-09-02 09:15:00|8839.3|8824.3|8838.4|8823.4|8839.3|8824.3|8837.5|8822.5|55
1756804800000|2025-09-02 09:20:00|8838.5|8823.5|8845.7|8820.7|8846.4|8825.2|8838.5|8820.1|66
1756805100000|2025-09-02 09:25:00|8845.9|8820.9|8840.8|8825.8|8846.3|8826.3|8839.4|8820.5|51
1756805400000|2025-09-02 09:30:00|8840.7|8825.7|8837.8|8822.8|8841|8826|8836.7|8821.7|83
1756805700000|2025-09-02 09:35:00|8837.6|8822.6|8836.3|8821.3|8838.6|8823.6|8836.2|8821.2|70
1756806000000|2025-09-02 09:40:00|8836.5|8821.5|8837.1|8822.1|8838.2|8823.2|8836.2|8821.2|47
1756806300000|2025-09-02 09:45:00|8837.2|8822.2|8836.3|8821.3|8837.7|8822.7|8834.4|8819.4|71
1756806600000|2025-09-02 09:50:00|8836.1|8821.1|8836.9|8821.9|8837.3|8822.3|8834.7|8819.7|42
1756806900000|2025-09-02 09:55:00|8837|8822|8836.9|8821.9|8837.4|8822.4|8835.4|8820.4|72
1756807200000|2025-09-02 10:00:00|8836.8|8821.8|8837.5|8822.5|8838.8|8823.8|8836.8|8821.8|69
1756807500000|2025-09-02 10:05:00|8838.1|8823.1|8838.3|8823.3|8838.7|8823.7|8837.5|8822.5|51
1756807800000|2025-09-02 10:10:00|8838.1|8823.1|8838.2|8823.2|8838.2|8823.2|8836.8|8821.8|52
1756808100000|2025-09-02 10:15:00|8838.3|8823.3|8839.5|8824.5|8839.5|8824.5|8838.2|8823.2|24
1756808400000|2025-09-02 10:20:00|8839|8824|8839.3|8824.3|8840.8|8825.8|8839|8824|50
1756808700000|2025-09-02 10:25:00|8839.5|8824.5|8838.5|8823.5|8839.5|8824.5|8838.1|8823.1|16
1756809000000|2025-09-02 10:30:00|8838.1|8823.1|8837.4|8822.4|8838.5|8823.5|8837.3|8822.3|52
1756809300000|2025-09-02 10:35:00|8837.3|8822.3|8838.5|8823.5|8838.7|8823.7|8837.2|8822.2|31
1756809600000|2025-09-02 10:40:00|8838.6|8823.6|8839.5|8824.5|8839.5|8824.5|8838.5|8823.5|15
1756809900000|2025-09-02 10:45:00|8838.9|8823.9|8839.3|8824.3|8839.3|8824.3|8838.3|8823.3|40
1756810200000|2025-09-02 10:50:00|8839.4|8824.4|8840.1|8825.1|8840.3|8825.3|8839.3|8824.3|35
1756810500000|2025-09-02 10:55:00|8839.8|8824.8|8839.5|8824.5|8839.9|8824.9|8838.9|8823.9|17
1756810800000|2025-09-02 11:00:00|8839.7|8824.7|8838.5|8823.5|8841.1|8826.1|8838.1|8823.1|75
1756811100000|2025-09-02 11:05:00|8838.2|8823.2|8838.6|8823.6|8838.7|8823.7|8836.9|8821.9|96
1756811400000|2025-09-02 11:10:00|8838.7|8823.7|8837.8|8822.8|8838.7|8823.7|8837.3|8822.3|45
1756811700000|2025-09-02 11:15:00|8837.9|8822.9|8838.5|8823.5|8838.5|8823.5|8836.9|8821.9|46
1756812000000|2025-09-02 11:20:00|8838.4|8823.4|8838|8823|8838.6|8823.6|8837.3|8822.3|62
1756812300000|2025-09-02 11:25:00|8837.9|8822.9|8838.3|8823.3|8839.6|8824.6|8837.7|8822.7|58
1756812600000|2025-09-02 11:30:00|8838.1|8823.1|8843.9|8818.9|8843.9|8823.9|8838.1|8818.8|18
1756812900000|2025-09-02 11:35:00|8843.8|8818.8|8844.1|8819.1|8844.1|8819.1|8843.8|8818.8|8
1756813200000|2025-09-02 11:40:00|8844|8819|8842.3|8817.3|8844.1|8819.1|8842.2|8817.2|14
1756813500000|2025-09-02 11:45:00|8843|8818|8843|8818|8843|8818|8843|8818|1
1756813800000|2025-09-02 11:50:00|8842.8|8817.8|8838.8|8813.8|8843|8818|8838.2|8813.2|86
1756814100000|2025-09-02 11:55:00|8838.9|8813.9|8838.8|8813.8|8839.1|8814.1|8838.5|8813.5|51
1756814400000|2025-09-02 12:00:00|8838.7|8813.7|8836.9|8811.9|8839.3|8814.3|8836.9|8811.9|53
1756814700000|2025-09-02 12:05:00|8836.8|8811.8|8830.3|8815.3|8836.8|8816|8829|8810.8|73
1756815000000|2025-09-02 12:10:00|8830.5|8815.5|8833.3|8818.3|8833.4|8818.4|8830.5|8815.5|46
1756815300000|2025-09-02 12:15:00|8833.4|8818.4|8835|8820|8835.3|8820.3|8833.3|8818.3|32
1756815600000|2025-09-02 12:20:00|8834.9|8819.9|8837|8822|8837.2|8822.2|8834.9|8819.9|21
1756815900000|2025-09-02 12:25:00|8837.3|8822.3|8836.6|8821.6|8837.3|8822.3|8835.9|8820.9|95
1756816200000|2025-09-02 12:30:00|8836.7|8821.7|8836.4|8821.4|8837|8822|8835|8820|86
1756816500000|2025-09-02 12:35:00|8836.6|8821.6|8837|8822|8837.6|8822.6|8836.5|8821.5|39
1756816800000|2025-09-02 12:40:00|8837.1|8822.1|8841.2|8826.2|8845.2|8826.2|8837|8820|77
1756817100000|2025-09-02 12:45:00|8846.1|8821.1|8845.8|8820.8|8846.2|8821.2|8845.6|8820.6|27
1756817400000|2025-09-02 12:50:00|8845.7|8820.7|8846|8821|8846|8821|8844.5|8819.5|59
1756817700000|2025-09-02 12:55:00|8845.9|8820.9|8843.6|8818.6|8846|8821|8843.5|8818.5|92
1756818000000|2025-09-02 13:00:00|8843.5|8818.5|8842.2|8817.2|8844.6|8819.6|8842.1|8817.1|85
1756818300000|2025-09-02 13:05:00|8842.1|8817.1|8836|8821|8842.4|8821.3|8836|8816|92
1756818600000|2025-09-02 13:10:00|8836.1|8821.1|8834.3|8819.3|8840.6|8821.1|8834.2|8815.2|61
1756818900000|2025-09-02 13:15:00|8834.7|8819.7|8835.9|8820.9|8836|8821|8834.6|8819.6|75
1756819200000|2025-09-02 13:20:00|8836|8821|8837.4|8822.4|8837.4|8822.4|8835.4|8820.4|78
1756819500000|2025-09-02 13:25:00|8836.7|8821.7|8836.9|8821.9|8837.1|8822.1|8836.7|8821.7|15
1756819800000|2025-09-02 13:30:00|8837.1|8822.1|8839.9|8824.9|8841|8826|8836.9|8821.9|48
1756820100000|2025-09-02 13:35:00|8839.7|8824.7|8843.6|8818.6|8843.7|8824.9|8838.3|8818|61
1756820400000|2025-09-02 13:40:00|8843.5|8818.5|8843.6|8818.6|8844.5|8819.5|8843.4|8818.4|91
1756820700000|2025-09-02 13:45:00|8843.4|8818.4|8844.1|8819.1|8844.6|8823.5|8838.5|8817.7|73
1756821000000|2025-09-02 13:50:00|8844|8819|8840.5|8815.5|8844.2|8819.2|8840.5|8815.5|42
1756821300000|2025-09-02 13:55:00|8840.3|8815.3|8840.9|8815.9|8841.4|8816.4|8840.2|8815.2|64
1756821600000|2025-09-02 14:00:00|8841.8|8816.8|8838.2|8813.2|8841.8|8816.8|8836.2|8811.2|210
1756821900000|2025-09-02 14:05:00|8838.4|8813.4|8834.6|8809.6|8838.4|8813.4|8834.5|8809.5|92
1756822200000|2025-09-02 14:10:00|8834.8|8809.8|8836|8811|8836.9|8811.9|8834.6|8809.6|102
1756822500000|2025-09-02 14:15:00|8831|8816|8835.8|8810.8|8836|8816.3|8830.5|8809.4|96
1756822800000|2025-09-02 14:20:00|8835.9|8810.9|8831.4|8816.4|8836.7|8817|8830.7|8810.4|90
1756823100000|2025-09-02 14:25:00|8831.5|8816.5|8836.8|8811.8|8836.9|8817.3|8831.5|8811.7|20
1756823400000|2025-09-02 14:30:00|8836.9|8811.9|8836.5|8811.5|8838.8|8813.8|8836.5|8811.5|72
1756823700000|2025-09-02 14:35:00|8836.3|8811.3|8836.5|8811.5|8836.7|8811.7|8835.4|8810.4|45
1756824000000|2025-09-02 14:40:00|8836.3|8811.3|8835.8|8810.8|8836.3|8811.3|8835|8810|32
1756824300000|2025-09-02 14:45:00|8835.7|8810.7|8835.1|8810.1|8835.8|8810.8|8834.7|8809.7|58
1756824600000|2025-09-02 14:50:00|8835.2|8810.2|8829.1|8814.1|8835.3|8816.1|8828.9|8810.1|85
1756824900000|2025-09-02 14:55:00|8829.2|8814.2|8834.7|8809.7|8834.7|8814.9|8829|8809.7|56
1756825200000|2025-09-02 15:00:00|8834.5|8809.5|8833.3|8808.3|8834.7|8809.7|8833.2|8808.2|47
1756825500000|2025-09-02 15:05:00|8833.4|8808.4|8833|8808|8833.5|8808.5|8831.6|8806.6|46
1756825800000|2025-09-02 15:10:00|8833.4|8808.4|8827.3|8812.3|8833.6|8812.7|8827|8806.6|67
1756826100000|2025-09-02 15:15:00|8827.2|8812.2|8833.6|8808.6|8833.7|8813.3|8827|8807.9|46
1756826400000|2025-09-02 15:20:00|8833.7|8808.7|8829.1|8814.1|8833.9|8814.5|8828.5|8808.7|80
1756826700000|2025-09-02 15:25:00|8829.5|8814.5|8830.5|8815.5|8830.8|8815.8|8828.7|8813.7|72
1756827000000|2025-09-02 15:30:00|8830.4|8815.4|8834.4|8809.4|8835|8815.4|8829.9|8809|34
1756827300000|2025-09-02 15:35:00|8834.5|8809.5|8834.2|8809.2|8835.3|8810.3|8834|8809|34
1756827600000|2025-09-02 15:40:00|8834.8|8809.8|8834.2|8809.2|8835.2|8810.2|8834.2|8809.2|15
1756827900000|2025-09-02 15:45:00|8834.3|8809.3|8833.9|8808.9|8834.3|8809.3|8833.9|8808.9|6
1756828200000|2025-09-02 15:50:00|8834|8809|8834|8809|8834|8809|8833.9|8808.9|3
1756828500000|2025-09-02 15:55:00|8833.9|8808.9|8833.5|8808.5|8834.1|8809.1|8833.4|8808.4|25
1756828800000|2025-09-02 16:00:00|8833.1|8808.1|8833.5|8808.5|8833.8|8808.8|8832.9|8807.9|26
1756829100000|2025-09-02 16:05:00|8833.2|8808.2|8832.5|8807.5|8833.2|8808.2|8832.3|8807.3|7
1756829400000|2025-09-02 16:10:00|8832.7|8807.7|8832.5|8807.5|8832.7|8807.7|8832.3|8807.3|15
1756829700000|2025-09-02 16:15:00|8832.4|8807.4|8832.8|8807.8|8833.1|8808.1|8832.3|8807.3|22
1756830000000|2025-09-02 16:20:00|8832.9|8807.9|8831.6|8806.6|8832.9|8807.9|8831.4|8806.4|80
1756830300000|2025-09-02 16:25:00|8831.5|8806.5|8830.7|8805.7|8832.2|8807.2|8830.6|8805.6|46
1756830600000|2025-09-02 16:30:00|8830.6|8805.6|8830.7|8805.7|8830.7|8805.7|8830|8805|26
1756830900000|2025-09-02 16:35:00|8830.6|8805.6|8830.8|8805.8|8830.9|8805.9|8830|8805|57
1756831200000|2025-09-02 16:40:00|8830.9|8805.9|8830.6|8805.6|8830.9|8805.9|8830.5|8805.5|30
1756831500000|2025-09-02 16:45:00|8830.5|8805.5|8830.4|8805.4|8830.7|8805.7|8830.3|8805.3|16
1756831800000|2025-09-02 16:50:00|8830.3|8805.3|8830.6|8805.6|8830.7|8805.7|8830|8805|22
1756832100000|2025-09-02 16:55:00|8830.5|8805.5|8830.9|8805.9|8830.9|8805.9|8830.2|8805.2|37
1756832400000|2025-09-02 17:00:00|8830.8|8805.8|8831|8806|8831.2|8806.2|8830.3|8805.3|28
1756832700000|2025-09-02 17:05:00|8830.6|8805.6|8829.4|8804.4|8830.8|8805.8|8828.6|8803.6|43
1756833000000|2025-09-02 17:10:00|8829.2|8804.2|8829.4|8804.4|8829.8|8804.8|8829.2|8804.2|20
1756833300000|2025-09-02 17:15:00|8829.2|8804.2|8829|8804|8830.2|8805.2|8829|8804|32
1756833600000|2025-09-02 17:20:00|8828.9|8803.9|8828.2|8803.2|8829.2|8804.2|8828.2|8803.2|35
1756833900000|2025-09-02 17:25:00|8828.6|8803.6|8828|8803|8828.8|8803.8|8828|8803|32
1756834200000|2025-09-02 17:30:00|8828.1|8803.1|8828.1|8803.1|8828.1|8803.1|8827.9|8802.9|47
1756834500000|2025-09-02 17:35:00|8828|8803|8827.5|8802.5|8828|8803|8827.5|8802.5|10
1756834800000|2025-09-02 17:40:00|8827.4|8802.4|8828|8803|8829.1|8804.1|8827.4|8802.4|24
1756835100000|2025-09-02 17:45:00|8828.1|8803.1|8828|8803|8828.2|8803.2|8828|8803|14
1756835400000|2025-09-02 17:50:00|8827.9|8802.9|8827.3|8802.3|8827.9|8802.9|8827.3|8802.3|21
1756835700000|2025-09-02 17:55:00|8827.1|8802.1|8826.7|8801.7|8827.1|8802.1|8826.3|8801.3|34
1756836000000|2025-09-02 18:00:00|8826.9|8801.9|8827.2|8802.2|8827.2|8802.2|8825.9|8800.9|16
1756836300000|2025-09-02 18:05:00|8827.3|8802.3|8827.8|8802.8|8828.2|8803.2|8827.3|8802.3|11
1756836600000|2025-09-02 18:10:00|8827.9|8802.9|8828.4|8803.4|8828.5|8803.5|8827.9|8802.9|19
1756836900000|2025-09-02 18:15:00|8828.5|8803.5|8829.3|8804.3|8829.4|8804.4|8828.3|8803.3|26
1756837200000|2025-09-02 18:20:00|8830.1|8805.1|8829.6|8804.6|8830.4|8805.4|8829.5|8804.5|16
1756837500000|2025-09-02 18:25:00|8829.7|8804.7|8828.4|8803.4|8829.7|8804.7|8828.4|8803.4|6
1756837800000|2025-09-02 18:30:00|8828.5|8803.5|8828|8803|8828.5|8803.5|8827.7|8802.7|11
1756838100000|2025-09-02 18:35:00|8828.1|8803.1|8829|8804|8829|8804|8828|8803|16
1756838400000|2025-09-02 18:40:00|8829.1|8804.1|8829.5|8804.5|8830.3|8805.3|8829.1|8804.1|14
1756838700000|2025-09-02 18:45:00|8829.7|8804.7|8828.9|8803.9|8829.7|8804.7|8828.9|8803.9|18
1756839000000|2025-09-02 18:50:00|8828.8|8803.8|8828.9|8803.9|8828.9|8803.9|8828.8|8803.8|2
1756839300000|2025-09-02 18:55:00|8829|8804|8828.9|8803.9|8829.3|8804.3|8828.8|8803.8|12
1756839600000|2025-09-02 19:00:00|8828.6|8803.6|8828.7|8803.7|8829|8804|8828.1|8803.1|13
1756839900000|2025-09-02 19:05:00|8828.8|8803.8|8828.8|8803.8|8828.8|8803.8|8828.7|8803.7|3
1756840200000|2025-09-02 19:10:00|8828.7|8803.7|8828.8|8803.8|8829.1|8804.1|8828.7|8803.7|12
1756840500000|2025-09-02 19:15:00|8828.9|8803.9|8828.8|8803.8|8828.9|8803.9|8828.8|8803.8|2
1756840800000|2025-09-02 19:20:00|8829.5|8804.5|8829.9|8804.9|8830|8805|8829.5|8804.5|9
1756841100000|2025-09-02 19:25:00|8829.7|8804.7|8829.7|8804.7|8829.7|8804.7|8829.6|8804.6|3
1756841400000|2025-09-02 19:30:00|8829.5|8804.5|8829.7|8804.7|8829.7|8804.7|8829.5|8804.5|7
1756841700000|2025-09-02 19:35:00|8829.8|8804.8|8829.1|8804.1|8831.1|8806.1|8829|8804|48
1756842000000|2025-09-02 19:40:00|8829|8804|8829.1|8804.1|8829.2|8804.2|8828.9|8803.9|11
1756842600000|2025-09-02 19:50:00|8829.6|8804.6|8829.6|8804.6|8829.7|8804.7|8829.6|8804.6|3
1756842900000|2025-09-02 19:55:00|8829.7|8804.7|8829.8|8804.8|8830.6|8805.6|8829.7|8804.7|23
1756861200000|2025-09-03 01:00:00|8830.8|8805.8|8830.8|8805.8|8830.8|8805.8|8830|8805|14
1756861500000|2025-09-03 01:05:00|8830|8805|8830.8|8805.8|8830.8|8805.8|8830|8805|2
1756861800000|2025-09-03 01:10:00|8830|8805|8830.8|8805.8|8830.8|8805.8|8830|8805|4
1756862100000|2025-09-03 01:15:00|8830|8805|8831|8806|8831|8806|8830|8805|3
1756862400000|2025-09-03 01:20:00|8830.5|8805.5|8830.9|8805.9|8830.9|8805.9|8830.5|8805.5|2
1756862700000|2025-09-03 01:25:00|8832|8807|8836.4|8811.4|8836.5|8811.5|8831.5|8806.5|52
1756863000000|2025-09-03 01:30:00|8836|8811|8833.2|8808.2|8836.4|8811.4|8833.2|8808.2|228
1756863300000|2025-09-03 01:35:00|8834|8809|8832.6|8807.6|8834|8809|8832.6|8807.6|23
1756863600000|2025-09-03 01:40:00|8833.3|8808.3|8833.3|8808.3|8833.3|8808.3|8833.1|8808.1|3
1756863900000|2025-09-03 01:45:00|8832.6|8807.6|8830|8805|8833|8808|8829.5|8804.5|29
1756864200000|2025-09-03 01:50:00|8829.9|8804.9|8829.9|8804.9|8829.9|8804.9|8829.8|8804.8|3
1756864500000|2025-09-03 01:55:00|8829.6|8804.6|8830.3|8805.3|8830.4|8805.4|8829.5|8804.5|10
1756864800000|2025-09-03 02:00:00|8831.6|8806.6|8836.8|8811.8|8839.6|8814.6|8831.6|8806.6|76
1756865100000|2025-09-03 02:05:00|8836.5|8811.5|8837.8|8812.8|8837.9|8812.9|8836.5|8811.5|19
1756865400000|2025-09-03 02:10:00|8834.9|8809.9|8833.8|8808.8|8835.8|8810.8|8832.9|8807.9|55
1756865700000|2025-09-03 02:15:00|8833.7|8808.7|8833.5|8808.5|8833.8|8808.8|8832.9|8807.9|13
1756866000000|2025-09-03 02:20:00|8833.6|8808.6|8833.3|8808.3|8833.8|8808.8|8833.3|8808.3|3
1756866300000|2025-09-03 02:25:00|8834.3|8809.3|8833.8|8808.8|8834.3|8809.3|8833.8|8808.8|2
1756866600000|2025-09-03 02:30:00|8833.7|8808.7|8833.8|8808.8|8833.8|8808.8|8833.7|8808.7|2
1756866900000|2025-09-03 02:35:00|8834.2|8809.2|8836.8|8811.8|8836.8|8811.8|8834.2|8809.2|26
1756867200000|2025-09-03 02:40:00|8835.9|8810.9|8838.8|8813.8|8839.5|8814.5|8835.7|8810.7|48
1756867500000|2025-09-03 02:45:00|8838.9|8813.9|8839.3|8814.3|8840.4|8815.4|8838|8813|27
1756867800000|2025-09-03 02:50:00|8839.4|8814.4|8839.5|8814.5|8840|8815|8838.9|8813.9|13
1756868100000|2025-09-03 02:55:00|8839|8814|8839.6|8814.6|8840.2|8815.2|8838.6|8813.6|26
1756868400000|2025-09-03 03:00:00|8839.9|8814.9|8840.3|8815.3|8840.4|8815.4|8839.2|8814.2|34
1756868700000|2025-09-03 03:05:00|8840.7|8815.7|8841|8816|8841.4|8816.4|8839.4|8814.4|74
1756869000000|2025-09-03 03:10:00|8841.3|8816.3|8842.5|8817.5|8845.6|8820.6|8841.3|8816.3|93
1756869300000|2025-09-03 03:15:00|8842.7|8817.7|8839.5|8814.5|8842.7|8817.7|8838.2|8813.2|75
1756869600000|2025-09-03 03:20:00|8839.4|8814.4|8842.7|8817.7|8845.3|8820.3|8839.3|8814.3|16
1756869900000|2025-09-03 03:25:00|8842.5|8817.5|8841.8|8816.8|8842.5|8817.5|8841.7|8816.7|6
1756870200000|2025-09-03 03:30:00|8841.7|8816.7|8838.7|8813.7|8841.7|8821.6|8832|8812.2|129
1756870500000|2025-09-03 03:35:00|8838.8|8813.8|8830.7|8815.7|8838.8|8817.6|8828.7|8808.8|153
1756870800000|2025-09-03 03:40:00|8830.8|8815.8|8830.4|8815.4|8831.8|8816.8|8828.3|8813.3|64
1756871100000|2025-09-03 03:45:00|8830.1|8815.1|8834.8|8809.8|8834.8|8815.1|8826.6|8806.7|82
1756871400000|2025-09-03 03:50:00|8834.7|8809.7|8830.4|8815.4|8834.8|8816.2|8828.9|8809.1|54
1756871700000|2025-09-03 03:55:00|8830.5|8815.5|8834|8809|8834|8816.7|8828|8808.7|63
1756872000000|2025-09-03 04:00:00|8833.9|8808.9|8825.4|8810.4|8834|8813.6|8825.3|8806|106
1756872300000|2025-09-03 04:05:00|8825.5|8810.5|8823.3|8808.3|8829.9|8811.3|8821.5|8802.1|126
1756872600000|2025-09-03 04:10:00|8823.4|8808.4|8820.5|8805.5|8824.5|8809.5|8819.7|8804.7|100
1756872900000|2025-09-03 04:15:00|8820.4|8805.4|8824.7|8809.7|8825.9|8810.9|8820.4|8805.4|102
1756873200000|2025-09-03 04:20:00|8824.3|8809.3|8825.3|8810.3|8825.5|8810.5|8824|8809|50
1756873500000|2025-09-03 04:25:00|8825.4|8810.4|8826.9|8811.9|8827|8812|8824.6|8809.6|38
1756873800000|2025-09-03 04:30:00|8826.5|8811.5|8826|8811|8826.5|8811.5|8825|8810|53
1756874100000|2025-09-03 04:35:00|8826.4|8811.4|8826.6|8811.6|8831.6|8813.2|8824.7|8805.1|102
1756874400000|2025-09-03 04:40:00|8826.4|8811.4|8823.7|8808.7|8830.7|8811.5|8823.6|8805.2|54
1756874700000|2025-09-03 04:45:00|8823.3|8808.3|8825.9|8800.9|8828|8808.3|8821.5|8799.6|77
1756875000000|2025-09-03 04:50:00|8826|8801|8820.5|8805.5|8827.2|8806.9|8819.7|8799.8|64
1756875300000|2025-09-03 04:55:00|8820.6|8805.6|8821.9|8806.9|8823.5|8808.5|8820.6|8805.6|64
1756875600000|2025-09-03 05:00:00|8822.1|8807.1|8822.7|8807.7|8823.4|8808.4|8821.2|8806.2|47
1756875900000|2025-09-03 05:05:00|8822.9|8807.9|8821.9|8806.9|8828.7|8808.8|8821.4|8801.3|66
1756876200000|2025-09-03 05:10:00|8821.8|8806.8|8828.8|8803.8|8828.8|8810.1|8821.8|8803.7|45
1756876500000|2025-09-03 05:15:00|8828.7|8803.7|8825.4|8810.4|8829|8810.4|8822.9|8803.7|50
1756876800000|2025-09-03 05:20:00|8825.3|8810.3|8824.1|8809.1|8830.5|8811|8824.1|8805.2|61
1756877100000|2025-09-03 05:25:00|8824|8809|8825.4|8810.4|8825.5|8810.5|8823.2|8808.2|53
1756877400000|2025-09-03 05:30:00|8825.3|8810.3|8824.5|8809.5|8825.7|8810.7|8823.6|8808.6|49
1756877700000|2025-09-03 05:35:00|8824.7|8809.7|8824.6|8809.6|8825.7|8810.7|8824.5|8809.5|28
1756878000000|2025-09-03 05:40:00|8824.5|8809.5|8823.7|8808.7|8825.1|8810.1|8823.3|8808.3|32
1756878300000|2025-09-03 05:45:00|8824.1|8809.1|8825.5|8810.5|8825.9|8810.9|8824|8809|43
1756878600000|2025-09-03 05:50:00|8825.6|8810.6|8829.8|8804.8|8829.8|8810.9|8823.5|8803.8|88
1756878900000|2025-09-03 05:55:00|8825|8810|8832.8|8807.8|8832.8|8812.6|8825|8805.2|46
1756879200000|2025-09-03 06:00:00|8832.7|8807.7|8836.6|8811.6|8836.8|8816.9|8827.3|8807.7|107
1756879500000|2025-09-03 06:05:00|8836.4|8811.4|8831.9|8816.9|8836.9|8817.8|8830.3|8810.7|70
1756879800000|2025-09-03 06:10:00|8832.3|8817.3|8831.7|8816.7|8832.3|8817.3|8830.1|8815.1|54
1756880100000|2025-09-03 06:15:00|8831.8|8816.8|8831.7|8816.7|8836.5|8816.8|8830.5|8811.3|69
1756880400000|2025-09-03 06:20:00|8832|8817|8830.3|8815.3|8837.2|8817.4|8828.3|8809|103
1756880700000|2025-09-03 06:25:00|8830.4|8815.4|8830|8815|8830.4|8815.4|8828.2|8813.2|58
1756881000000|2025-09-03 06:30:00|8829.3|8814.3|8828.7|8813.7|8829.8|8814.8|8828.4|8813.4|19
1756881300000|2025-09-03 06:35:00|8828.6|8813.6|8835.3|8810.3|8835.3|8814.8|8828.6|8809.7|31
1756881600000|2025-09-03 06:40:00|8835.5|8810.5|8835.8|8810.8|8835.9|8816|8830.4|8810.3|32
1756881900000|2025-09-03 06:45:00|8835.7|8810.7|8830.8|8815.8|8835.9|8816|8830|8809.1|43
1756882200000|2025-09-03 06:50:00|8830.9|8815.9|8829.4|8814.4|8835.7|8816.3|8829.4|8810.7|41
1756882500000|2025-09-03 06:55:00|8829.5|8814.5|8830.4|8815.4|8835.2|8815.4|8828.7|8808.9|64
1756882800000|2025-09-03 07:00:00|8830.3|8815.3|8829.8|8814.8|8834.7|8815.3|8828.2|8808|96
1756883100000|2025-09-03 07:05:00|8829.9|8814.9|8834.9|8819.9|8840.2|8820.7|8829.9|8812.9|123
1756883400000|2025-09-03 07:10:00|8835.1|8820.1|8835.6|8820.6|8840.9|8821.6|8834.4|8815.6|73
1756883700000|2025-09-03 07:15:00|8835.7|8820.7|8838.9|8823.9|8840.7|8823.9|8834.8|8814.7|65
1756884000000|2025-09-03 07:20:00|8839|8824|8843.9|8818.9|8844.7|8825.9|8838.3|8818.3|119
1756884300000|2025-09-03 07:25:00|8839|8824|8836.7|8821.7|8844.3|8824|8836.7|8816.7|75
1756884600000|2025-09-03 07:30:00|8836.9|8821.9|8841.8|8816.8|8843.8|8823.8|8836.4|8816.7|72
1756884900000|2025-09-03 07:35:00|8841.9|8816.9|8834.5|8819.5|8842|8819.8|8834.4|8814.8|78
1756885200000|2025-09-03 07:40:00|8834.6|8819.6|8835.2|8820.2|8835.3|8820.3|8833.8|8818.8|90
1756885500000|2025-09-03 07:45:00|8835.1|8820.1|8833|8818|8835.7|8820.7|8832.8|8817.8|73
1756885800000|2025-09-03 07:50:00|8832.9|8817.9|8833.8|8818.8|8839.1|8819.3|8832.9|8813.3|56
1756886100000|2025-09-03 07:55:00|8833.7|8818.7|8833.1|8818.1|8834.2|8819.2|8832.4|8817.4|66
1756886400000|2025-09-03 08:00:00|8833.2|8818.2|8833.6|8818.6|8835.1|8820.1|8832.7|8817.7|75
1756886700000|2025-09-03 08:05:00|8833.7|8818.7|8830.2|8815.2|8833.9|8818.9|8830.2|8815.2|54
1756887000000|2025-09-03 08:10:00|8830.4|8815.4|8831.4|8816.4|8836.3|8817.8|8830.1|8811|116
1756887300000|2025-09-03 08:15:00|8831.3|8816.3|8829.3|8814.3|8831.6|8816.6|8827.7|8812.7|102
1756887600000|2025-09-03 08:20:00|8829.4|8814.4|8831|8816|8831.3|8816.3|8828.3|8813.3|88
1756887900000|2025-09-03 08:25:00|8831.2|8816.2|8830.9|8815.9|8831.5|8816.5|8830.6|8815.6|19
1756888200000|2025-09-03 08:30:00|8831.1|8816.1|8832.3|8817.3|8832.5|8817.5|8830.9|8815.9|63
1756888500000|2025-09-03 08:35:00|8832.4|8817.4|8833.5|8818.5|8839|8819|8832.2|8813|56
1756888800000|2025-09-03 08:40:00|8833.7|8818.7|8834.4|8819.4|8834.6|8819.6|8833.7|8818.7|65
1756889100000|2025-09-03 08:45:00|8834|8819|8834|8819|8834.2|8819.2|8833.1|8818.1|46
1756889400000|2025-09-03 08:50:00|8833.9|8818.9|8833.4|8818.4|8833.9|8818.9|8833.3|8818.3|18
1756889700000|2025-09-03 08:55:00|8833.3|8818.3|8829.2|8814.2|8836.1|8818.3|8828.1|8809.3|71
1756890000000|2025-09-03 09:00:00|8829.3|8814.3|8827.7|8812.7|8832.6|8814.3|8827|8807.6|45
1756890300000|2025-09-03 09:05:00|8827.6|8812.6|8825.3|8810.3|8828.2|8813.2|8824.7|8809.7|44
1756890600000|2025-09-03 09:10:00|8825.4|8810.4|8827.4|8812.4|8831.5|8812.4|8825.3|8805.8|52
1756890900000|2025-09-03 09:15:00|8827.3|8812.3|8828|8813|8828.5|8813.5|8826.8|8811.8|91
1756891200000|2025-09-03 09:20:00|8827.9|8812.9|8825.8|8810.8|8827.9|8812.9|8825.8|8810.8|51
1756891500000|2025-09-03 09:25:00|8825.9|8810.9|8825.7|8810.7|8826.6|8811.6|8825.1|8810.1|54
1756891800000|2025-09-03 09:30:00|8825.9|8810.9|8827.8|8812.8|8833.7|8813.9|8825.7|8808.2|85
1756892100000|2025-09-03 09:35:00|8828|8813|8825.7|8810.7|8828.3|8813.3|8825.7|8810.7|43
1756892400000|2025-09-03 09:40:00|8825.6|8810.6|8826.5|8811.5|8826.9|8811.9|8825.3|8810.3|68
1756892700000|2025-09-03 09:45:00|8825.9|8810.9|8826.6|8811.6|8826.6|8811.6|8825.5|8810.5|27
1756893000000|2025-09-03 09:50:00|8826.5|8811.5|8826.6|8811.6|8826.8|8811.8|8826|8811|18
1756893300000|2025-09-03 09:55:00|8826.5|8811.5|8827.1|8812.1|8827.1|8812.1|8826|8811|47
1756893600000|2025-09-03 10:00:00|8827|8812|8828|8813|8828.1|8813.1|8827|8812|29
1756893900000|2025-09-03 10:05:00|8828.2|8813.2|8827.6|8812.6|8828.5|8813.5|8827.1|8812.1|25
1756894200000|2025-09-03 10:10:00|8827.7|8812.7|8826.6|8811.6|8827.7|8812.7|8826.6|8811.6|28
1756894500000|2025-09-03 10:15:00|8825.7|8810.7|8826.4|8811.4|8826.6|8811.6|8825.6|8810.6|33
1756894800000|2025-09-03 10:20:00|8826.2|8811.2|8826.7|8811.7|8826.7|8811.7|8825.7|8810.7|20
1756895100000|2025-09-03 10:25:00|8826.8|8811.8|8828|8813|8828|8813|8826.7|8811.7|31
1756895400000|2025-09-03 10:30:00|8828.1|8813.1|8828.1|8813.1|8828.2|8813.2|8827.9|8812.9|9
1756895700000|2025-09-03 10:35:00|8828.2|8813.2|8828|8813|8828.4|8813.4|8828|8813|18
1756896000000|2025-09-03 10:40:00|8828.2|8813.2|8828.2|8813.2|8828.2|8813.2|8827.7|8812.7|23
1756896300000|2025-09-03 10:45:00|8828.3|8813.3|8828.2|8813.2|8828.3|8813.3|8828.1|8813.1|14
1756896600000|2025-09-03 10:50:00|8828.3|8813.3|8828.5|8813.5|8828.8|8813.8|8828.1|8813.1|28
1756896900000|2025-09-03 10:55:00|8828.6|8813.6|8828.1|8813.1|8828.6|8813.6|8827.5|8812.5|13
1756897200000|2025-09-03 11:00:00|8828.2|8813.2|8827.1|8812.1|8828.4|8813.4|8826.5|8811.5|37
1756897500000|2025-09-03 11:05:00|8827.2|8812.2|8826.9|8811.9|8827.3|8812.3|8826.9|8811.9|18
1756897800000|2025-09-03 11:10:00|8827|8812|8826.6|8811.6|8827.3|8812.3|8826.1|8811.1|39
1756898100000|2025-09-03 11:15:00|8826.7|8811.7|8826.9|8811.9|8827|8812|8826.4|8811.4|17
1756898400000|2025-09-03 11:20:00|8827.3|8812.3|8826.6|8811.6|8827.5|8812.5|8825.8|8810.8|39
1756898700000|2025-09-03 11:25:00|8826.7|8811.7|8826.4|8811.4|8826.9|8811.9|8826|8811|40
1756899000000|2025-09-03 11:30:00|8826|8811|8825.1|8810.1|8830.1|8811|8824.9|8805.1|25
1756899300000|2025-09-03 11:35:00|8824.8|8809.8|8828.5|8803.5|8829.6|8809.8|8824.6|8803.5|15
1756899600000|2025-09-03 11:40:00|8828.8|8803.8|8823.8|8808.8|8829.1|8809|8823.6|8803.1|22
1756899900000|2025-09-03 11:45:00|8828.6|8803.6|8823|8808|8828.8|8808|8823|8803.4|8
1756900200000|2025-09-03 11:50:00|8823.2|8808.2|8824.5|8809.5|8825.1|8810.1|8823.2|8808.2|40
1756900500000|2025-09-03 11:55:00|8824.9|8809.9|8825.4|8810.4|8825.6|8810.6|8824.9|8809.9|13
1756900800000|2025-09-03 12:00:00|8825.6|8810.6|8823.8|8808.8|8825.6|8810.6|8823.7|8808.7|15
1756901100000|2025-09-03 12:05:00|8823.7|8808.7|8823.2|8808.2|8824|8809|8823.2|8808.2|35
1756901400000|2025-09-03 12:10:00|8822.6|8807.6|8823.4|8808.4|8823.6|8808.6|8822.6|8807.6|28
1756901700000|2025-09-03 12:15:00|8823.3|8808.3|8828.8|8803.8|8829.4|8809.6|8823|8803.6|44
1756902000000|2025-09-03 12:20:00|8828.9|8803.9|8828.7|8803.7|8829.7|8804.7|8828.7|8803.7|19
1756902300000|2025-09-03 12:25:00|8828.5|8803.5|8823.6|8808.6|8828.7|8809|8823.6|8803.3|23
1756902600000|2025-09-03 12:30:00|8823.8|8808.8|8823.8|8808.8|8824.2|8809.2|8823.6|8808.6|25
1756902900000|2025-09-03 12:35:00|8823.6|8808.6|8824.1|8809.1|8824.1|8809.1|8823.5|8808.5|7
1756903200000|2025-09-03 12:40:00|8823.7|8808.7|8824.7|8809.7|8825.1|8810.1|8823.5|8808.5|52
1756903500000|2025-09-03 12:45:00|8824.6|8809.6|8825.7|8810.7|8825.7|8810.7|8823.8|8808.8|35
1756903800000|2025-09-03 12:50:00|8825.6|8810.6|8824|8809|8825.6|8810.6|8824|8809|22
1756904100000|2025-09-03 12:55:00|8824.6|8809.6|8825|8810|8825.3|8810.3|8824.5|8809.5|16
1756904400000|2025-09-03 13:00:00|8824.9|8809.9|8825.5|8810.5|8825.5|8810.5|8824.8|8809.8|34
1756904700000|2025-09-03 13:05:00|8825.4|8810.4|8825.2|8810.2|8826|8811|8825|8810|67
1756905000000|2025-09-03 13:10:00|8825|8810|8825.1|8810.1|8825.8|8810.8|8824.7|8809.7|19
1756905300000|2025-09-03 13:15:00|8825.2|8810.2|8824.9|8809.9|8825.4|8810.4|8824.7|8809.7|30
1756905600000|2025-09-03 13:20:00|8824.8|8809.8|8824.9|8809.9|8824.9|8809.9|8824.6|8809.6|17
1756905900000|2025-09-03 13:25:00|8824.8|8809.8|8824|8809|8824.8|8809.8|8823.4|8808.4|24
1756906200000|2025-09-03 13:30:00|8824.2|8809.2|8825.9|8810.9|8827.9|8812.9|8824.2|8809.2|66
1756906500000|2025-09-03 13:35:00|8825.8|8810.8|8826.1|8811.1|8827|8812|8825.8|8810.8|35
1756906800000|2025-09-03 13:40:00|8826.2|8811.2|8826.7|8811.7|8828.5|8813.5|8826.2|8811.2|45
1756907100000|2025-09-03 13:45:00|8826.8|8811.8|8833.7|8808.7|8834.4|8814.4|8826.8|8808|75
1756907400000|2025-09-03 13:50:00|8833.8|8808.8|8828.4|8813.4|8834.9|8814.8|8828.4|8808.7|64
1756907700000|2025-09-03 13:55:00|8828|8813|8831.2|8806.2|8832.7|8814.4|8827.7|8806.2|83
1756908000000|2025-09-03 14:00:00|8831.3|8806.3|8828.4|8803.4|8831.3|8806.3|8828.1|8803.1|201
1756908300000|2025-09-03 14:05:00|8828.2|8803.2|8830.4|8805.4|8830.4|8805.4|8828.2|8803.2|99
1756908600000|2025-09-03 14:10:00|8830.2|8805.2|8830.1|8805.1|8830.5|8805.5|8829.2|8804.2|56
1756908900000|2025-09-03 14:15:00|8829.9|8804.9|8828.6|8803.6|8829.9|8804.9|8827.9|8802.9|56
1756909200000|2025-09-03 14:20:00|8828.5|8803.5|8828.5|8803.5|8828.9|8803.9|8827.9|8802.9|43
1756909500000|2025-09-03 14:25:00|8828.4|8803.4|8828.6|8803.6|8828.6|8803.6|8827.5|8802.5|38
1756909800000|2025-09-03 14:30:00|8828.5|8803.5|8829.2|8804.2|8830.4|8805.4|8828.3|8803.3|73
1756910100000|2025-09-03 14:35:00|8829.4|8804.4|8824.5|8809.5|8830.6|8809.7|8824.3|8803.8|65
1756910400000|2025-09-03 14:40:00|8824.6|8809.6|8823.3|8808.3|8824.6|8809.6|8823.3|8808.3|14
1756910700000|2025-09-03 14:45:00|8823.4|8808.4|8824.7|8809.7|8824.7|8809.7|8823.3|8808.3|25
1756911000000|2025-09-03 14:50:00|8824.6|8809.6|8825.6|8810.6|8825.9|8810.9|8824.4|8809.4|51
1756911300000|2025-09-03 14:55:00|8825.5|8810.5|8825|8810|8825.5|8810.5|8825|8810|9
1756911600000|2025-09-03 15:00:00|8825.1|8810.1|8825|8810|8825.2|8810.2|8825|8810|7
1756911900000|2025-09-03 15:05:00|8825.1|8810.1|8825.1|8810.1|8825.8|8810.8|8825.1|8810.1|14
1756912200000|2025-09-03 15:10:00|8824.9|8809.9|8826|8811|8826|8811|8824.8|8809.8|27
1756912500000|2025-09-03 15:15:00|8826.6|8811.6|8826.8|8811.8|8827.6|8812.6|8826.4|8811.4|36
1756912800000|2025-09-03 15:20:00|8826.7|8811.7|8826|8811|8826.8|8811.8|8825.8|8810.8|27
1756913100000|2025-09-03 15:25:00|8825.9|8810.9|8831.8|8806.8|8831.9|8811.9|8825.7|8806.6|41
1756913400000|2025-09-03 15:30:00|8831.7|8806.7|8831.5|8806.5|8831.9|8806.9|8831.5|8806.5|17
1756913700000|2025-09-03 15:35:00|8831.2|8806.2|8831.7|8806.7|8832.4|8807.4|8830.1|8805.1|61
1756914000000|2025-09-03 15:40:00|8831.6|8806.6|8827|8812|8833.3|8812|8826.6|8806.4|57
1756914300000|2025-09-03 15:45:00|8826.9|8811.9|8826.7|8811.7|8827.7|8812.7|8826.5|8811.5|28
1756914600000|2025-09-03 15:50:00|8826.6|8811.6|8827.5|8812.5|8827.6|8812.6|8826.1|8811.1|55
1756914900000|2025-09-03 15:55:00|8827.4|8812.4|8828.4|8813.4|8828.6|8813.6|8826.9|8811.9|52
1756915200000|2025-09-03 16:00:00|8829.4|8814.4|8829.2|8814.2|8829.4|8814.4|8828.8|8813.8|18
1756915500000|2025-09-03 16:05:00|8829.1|8814.1|8827.7|8812.7|8829.3|8814.3|8827.7|8812.7|20
1756915800000|2025-09-03 16:10:00|8827.6|8812.6|8827.9|8812.9|8828.6|8813.6|8827.6|8812.6|34
1756916100000|2025-09-03 16:15:00|8828.1|8813.1|8827.7|8812.7|8828.3|8813.3|8827.5|8812.5|17
1756916400000|2025-09-03 16:20:00|8827.4|8812.4|8826.6|8811.6|8827.8|8812.8|8826.4|8811.4|39
1756916700000|2025-09-03 16:25:00|8826.5|8811.5|8826.4|8811.4|8826.6|8811.6|8826.4|8811.4|10
1756917000000|2025-09-03 16:30:00|8826.5|8811.5|8827.3|8812.3|8832.9|8812.9|8826.5|8807.8|29
1756917300000|2025-09-03 16:35:00|8827.6|8812.6|8827.8|8812.8|8828.1|8813.1|8827.6|8812.6|8
1756917600000|2025-09-03 16:40:00|8827.7|8812.7|8828|8813|8828.3|8813.3|8827.7|8812.7|10
1756917900000|2025-09-03 16:45:00|8828.1|8813.1|8827.4|8812.4|8828.3|8813.3|8827.4|8812.4|15
1756918200000|2025-09-03 16:50:00|8827.5|8812.5|8827.9|8812.9|8827.9|8812.9|8827.1|8812.1|11
1756918500000|2025-09-03 16:55:00|8827.8|8812.8|8827.9|8812.9|8827.9|8812.9|8827.2|8812.2|11
1756918800000|2025-09-03 17:00:00|8828|8813|8827.6|8812.6|8828|8813|8827.6|8812.6|6
1756919100000|2025-09-03 17:05:00|8828|8813|8828.5|8813.5|8828.5|8813.5|8828|8813|23
1756919400000|2025-09-03 17:10:00|8828.4|8813.4|8828.5|8813.5|8828.5|8813.5|8828|8813|9
1756919700000|2025-09-03 17:15:00|8828.4|8813.4|8828.6|8813.6|8828.7|8813.7|8828.4|8813.4|7
1756920000000|2025-09-03 17:20:00|8828.8|8813.8|8829.2|8814.2|8829.8|8814.8|8828.8|8813.8|30
1756920300000|2025-09-03 17:25:00|8829.1|8814.1|8834.2|8809.2|8835.2|8814.1|8829.1|8809.1|20
1756920600000|2025-09-03 17:30:00|8834.3|8809.3|8834.6|8809.6|8834.7|8809.7|8834.2|8809.2|11
1756920900000|2025-09-03 17:35:00|8834.7|8809.7|8830.6|8815.6|8834.8|8815.6|8829.6|8809.6|21
1756921200000|2025-09-03 17:40:00|8830.5|8815.5|8830|8815|8830.5|8815.5|8829.8|8814.8|20
1756921500000|2025-09-03 17:45:00|8830.3|8815.3|8830.1|8815.1|8830.3|8815.3|8830|8815|11
1756921800000|2025-09-03 17:50:00|8830|8815|8829.9|8814.9|8830|8815|8829.6|8814.6|18
1756922100000|2025-09-03 17:55:00|8830|8815|8829.8|8814.8|8830.8|8815.8|8829.8|8814.8|34
1756922400000|2025-09-03 18:00:00|8829.7|8814.7|8829.8|8814.8|8830.4|8815.4|8829.7|8814.7|33
1756922700000|2025-09-03 18:05:00|8830|8815|8829.6|8814.6|8830.2|8815.2|8829.6|8814.6|16
1756923000000|2025-09-03 18:10:00|8829.4|8814.4|8829.4|8814.4|8829.4|8814.4|8829.2|8814.2|5
1756923300000|2025-09-03 18:15:00|8829.2|8814.2|8829.4|8814.4|8829.4|8814.4|8829.2|8814.2|10
1756923600000|2025-09-03 18:20:00|8829.2|8814.2|8829.3|8814.3|8829.4|8814.4|8829.2|8814.2|12
1756923900000|2025-09-03 18:25:00|8829.2|8814.2|8829.3|8814.3|8829.4|8814.4|8829.2|8814.2|8
1756924200000|2025-09-03 18:30:00|8829.8|8814.8|8830.6|8815.6|8830.6|8815.6|8829.6|8814.6|16
1756924500000|2025-09-03 18:35:00|8830.8|8815.8|8831.4|8816.4|8831.7|8816.7|8830.8|8815.8|12
1756924800000|2025-09-03 18:40:00|8831.3|8816.3|8830.6|8815.6|8831.4|8816.4|8830.6|8815.6|8
1756925100000|2025-09-03 18:45:00|8830.1|8815.1|8830.7|8815.7|8831|8816|8830.1|8815.1|8
1756925400000|2025-09-03 18:50:00|8830.8|8815.8|8830.9|8815.9|8830.9|8815.9|8830.8|8815.8|2
1756925700000|2025-09-03 18:55:00|8831|8816|8830.7|8815.7|8831|8816|8830.7|8815.7|6
1756926000000|2025-09-03 19:00:00|8831|8816|8830.7|8815.7|8831.2|8816.2|8830.7|8815.7|20
1756926300000|2025-09-03 19:05:00|8831|8816|8830.8|8815.8|8831|8816|8830.7|8815.7|3
1756926600000|2025-09-03 19:10:00|8830.9|8815.9|8830.8|8815.8|8830.9|8815.9|8830.8|8815.8|2
1756926900000|2025-09-03 19:15:00|8835.9|8810.9|8835.9|8810.9|8836|8811|8835.8|8810.8|6
1756927200000|2025-09-03 19:20:00|8835.8|8810.8|8835.8|8810.8|8835.9|8810.9|8835.7|8810.7|10
1756927500000|2025-09-03 19:25:00|8835.9|8810.9|8835.9|8810.9|8835.9|8810.9|8835.7|8810.7|4
1756927800000|2025-09-03 19:30:00|8835.3|8810.3|8834.8|8809.8|8835.5|8810.5|8834.7|8809.7|20
1756928100000|2025-09-03 19:35:00|8834.7|8809.7|8834.9|8809.9|8835|8810|8834.7|8809.7|7
1756928400000|2025-09-03 19:40:00|8834.7|8809.7|8834.3|8809.3|8834.9|8809.9|8834.1|8809.1|21
1756928700000|2025-09-03 19:45:00|8834.4|8809.4|8834.2|8809.2|8834.5|8809.5|8834.2|8809.2|6
1756929000000|2025-09-03 19:50:00|8834.4|8809.4|8834.1|8809.1|8834.4|8809.4|8834.1|8809.1|6
1756929300000|2025-09-03 19:55:00|8834.4|8809.4|8834.1|8809.1|8834.6|8809.6|8834.1|8809.1|4
1756947600000|2025-09-04 01:00:00|8833.5|8808.5|8833.5|8808.5|8833.5|8808.5|8833.5|8808.5|1
1756947900000|2025-09-04 01:05:00|8835.1|8810.1|8835.5|8810.5|8835.5|8810.5|8835.1|8810.1|2
1756948200000|2025-09-04 01:10:00|8834.3|8809.3|8835.1|8810.1|8835.1|8810.1|8833.3|8808.3|8
1756948500000|2025-09-04 01:15:00|8833.5|8808.5|8833.7|8808.7|8834.5|8809.5|8832.3|8807.3|13
1756948800000|2025-09-04 01:20:00|8834.2|8809.2|8834.1|8809.1|8834.2|8809.2|8833.3|8808.3|4
1756949100000|2025-09-04 01:25:00|8833.3|8808.3|8832.3|8807.3|8834.3|8809.1|8832.3|8807.3|7
1756949400000|2025-09-04 01:30:00|8834.3|8809.3|8832.3|8807.3|8834.3|8809.3|8832.3|8806.9|3
1756949700000|2025-09-04 01:35:00|8835.2|8810.2|8834.8|8809.8|8835.2|8810.2|8834.8|8809.8|2
1756950000000|2025-09-04 01:40:00|8834|8809|8834|8809|8834|8809|8834|8809|1
1756950300000|2025-09-04 01:45:00|8835|8810|8836.5|8811.5|8836.6|8811.6|8835|8810|5
1756950600000|2025-09-04 01:50:00|8836.6|8811.6|8836.7|8811.7|8836.7|8811.7|8836.5|8811.5|3
1756951500000|2025-09-04 02:05:00|8836.9|8811.9|8836.3|8811.3|8836.9|8811.9|8836.3|8811.3|2
1756951800000|2025-09-04 02:10:00|8837.1|8812.1|8836.3|8811.3|8837.9|8812.9|8836.3|8811.3|3
1756952100000|2025-09-04 02:15:00|8836.5|8811.5|8836|8811|8836.9|8811.9|8836|8811|3
1756952400000|2025-09-04 02:20:00|8836.8|8811.8|8836.3|8811.3|8837.1|8812.1|8836.3|8811.3|5
1756952700000|2025-09-04 02:25:00|8836.7|8811.7|8836.5|8811.5|8836.9|8811.9|8836.3|8811.3|4
1756953000000|2025-09-04 02:30:00|8836.3|8811.3|8836.3|8811.3|8836.3|8811.3|8836.3|8811.3|1
1756953300000|2025-09-04 02:35:00|8836.6|8811.6|8836.6|8811.6|8836.6|8811.6|8836.6|8811.6|1
1756953900000|2025-09-04 02:45:00|8836.5|8811.5|8837.1|8812.1|8837.5|8812.5|8836.5|8811.5|4
1756954200000|2025-09-04 02:50:00|8837|8812|8836|8811|8837.4|8812.4|8836|8811|11
1756954500000|2025-09-04 02:55:00|8837.6|8812.6|8837.8|8812.8|8838.6|8813.6|8836.6|8811.6|24
1756954800000|2025-09-04 03:00:00|8837.5|8812.5|8838.2|8813.2|8839.2|8814.2|8836.5|8811.5|38
1756955100000|2025-09-04 03:05:00|8838.6|8813.6|8838.5|8813.5|8838.6|8813.6|8837.5|8812.5|21
1756955400000|2025-09-04 03:10:00|8837.3|8812.3|8834.8|8809.8|8837.4|8812.4|8834.1|8809.1|46
1756955700000|2025-09-04 03:15:00|8835|8810|8837|8812|8837|8812|8833.5|8808.5|54
1756956000000|2025-09-04 03:20:00|8836.4|8811.4|8835.2|8810.2|8837.3|8812.3|8835.1|8810.1|52
1756956300000|2025-09-04 03:25:00|8834.7|8809.7|8835|8810|8835.1|8810.1|8834|8809|42
1756956600000|2025-09-04 03:30:00|8830.2|8815.2|8827.1|8812.1|8835.2|8815.3|8827|8806.6|187
1756956900000|2025-09-04 03:35:00|8827|8812|8823.4|8808.4|8828.3|8812.5|8823|8803.1|134
1756957200000|2025-09-04 03:40:00|8823.3|8808.3|8823.2|8808.2|8826|8808.4|8820.8|8800.6|111
1756957500000|2025-09-04 03:45:00|8823.3|8808.3|8824.1|8809.1|8824.6|8809.6|8823.1|8808.1|34
1756957800000|2025-09-04 03:50:00|8824.2|8809.2|8829|8804|8829.6|8810|8822.8|8803.3|51
1756958100000|2025-09-04 03:55:00|8829.2|8804.2|8823.2|8808.2|8829.7|8809.8|8822.8|8802.8|66
1756958400000|2025-09-04 04:00:00|8823.3|8808.3|8824|8809|8824.1|8809.1|8823.3|8808.3|23
1756958700000|2025-09-04 04:05:00|8823.9|8808.9|8823.6|8808.6|8825.5|8810.5|8823.4|8808.4|68
1756959000000|2025-09-04 04:10:00|8823.1|8808.1|8823.6|8808.6|8824.8|8809.8|8821.8|8806.8|76
1756959300000|2025-09-04 04:15:00|8823.7|8808.7|8826|8811|8826.2|8811.2|8823.6|8808.6|55
1756959600000|2025-09-04 04:20:00|8826.1|8811.1|8828.8|8813.8|8828.8|8813.8|8825.8|8810.8|68
1756959900000|2025-09-04 04:25:00|8828.7|8813.7|8828.6|8813.6|8829.6|8814.6|8827.9|8812.9|47
1756960200000|2025-09-04 04:30:00|8828.7|8813.7|8831|8816|8831.6|8816.6|8828.7|8813.7|68
1756960500000|2025-09-04 04:35:00|8830.8|8815.8|8829.8|8814.8|8830.8|8815.8|8829.8|8814.8|24
1756960800000|2025-09-04 04:40:00|8829.7|8814.7|8828|8813|8829.8|8814.8|8828|8813|22
1756961100000|2025-09-04 04:45:00|8827.4|8812.4|8829.2|8814.2|8829.6|8814.6|8827|8812|45
1756961400000|2025-09-04 04:50:00|8829.1|8814.1|8830.2|8815.2|8830.7|8815.7|8829.1|8814.1|43
1756961700000|2025-09-04 04:55:00|8830.5|8815.5|8831.2|8816.2|8832.1|8817.1|8830.5|8815.5|65
1756962000000|2025-09-04 05:00:00|8831.3|8816.3|8833.6|8818.6|8834.2|8819.2|8831.2|8816.2|58
1756962300000|2025-09-04 05:05:00|8833.7|8818.7|8833.1|8818.1|8833.7|8818.7|8832.3|8817.3|37
1756962600000|2025-09-04 05:10:00|8833.2|8818.2|8833.6|8818.6|8838|8818.6|8832|8812.7|38
1756962900000|2025-09-04 05:15:00|8833.8|8818.8|8835.2|8820.2|8835.2|8820.2|8833|8818|26
1756963200000|2025-09-04 05:20:00|8835.3|8820.3|8834.8|8819.8|8835.4|8820.4|8834.1|8819.1|19
1756963500000|2025-09-04 05:25:00|8834.7|8819.7|8834.3|8819.3|8836.2|8821.2|8833.6|8818.6|42
1756963800000|2025-09-04 05:30:00|8834.4|8819.4|8835|8820|8835.2|8820.2|8834.1|8819.1|52
1756964100000|2025-09-04 05:35:00|8835.2|8820.2|8834|8819|8835.2|8820.2|8833.5|8818.5|49
1756964400000|2025-09-04 05:40:00|8833.9|8818.9|8834.4|8819.4|8834.5|8819.5|8833.4|8818.4|25
1756964700000|2025-09-04 05:45:00|8834.6|8819.6|8838.1|8823.1|8839|8824|8834.6|8819.6|89
1756965000000|2025-09-04 05:50:00|8838.2|8823.2|8836.8|8821.8|8839|8824|8836|8821|67
1756965300000|2025-09-04 05:55:00|8836.9|8821.9|8836.2|8821.2|8837.4|8822.4|8836.1|8821.1|37
1756965600000|2025-09-04 06:00:00|8836.3|8821.3|8838.7|8823.7|8838.8|8823.8|8835.6|8820.6|55
1756965900000|2025-09-04 06:05:00|8838.8|8823.8|8836.8|8821.8|8839.4|8824.4|8836.4|8821.4|71
1756966200000|2025-09-04 06:10:00|8836.2|8821.2|8834|8819|8836.5|8821.5|8833.8|8818.8|74
1756966500000|2025-09-04 06:15:00|8834.1|8819.1|8834.3|8819.3|8835.6|8820.6|8834|8819|32
1756966800000|2025-09-04 06:20:00|8834.1|8819.1|8835|8820|8835.3|8820.3|8833.9|8818.9|31
1756967100000|2025-09-04 06:25:00|8834.8|8819.8|8835.2|8820.2|8835.8|8820.8|8834.7|8819.7|39
1756967400000|2025-09-04 06:30:00|8835.4|8820.4|8835.3|8820.3|8836.7|8821.7|8834.6|8819.6|73
1756967700000|2025-09-04 06:35:00|8835.5|8820.5|8836.9|8821.9|8837.1|8822.1|8835.5|8820.5|19
1756968000000|2025-09-04 06:40:00|8837|8822|8836.4|8821.4|8837.9|8822.9|8836.3|8821.3|43
1756968300000|2025-09-04 06:45:00|8836.1|8821.1|8835.6|8820.6|8836.3|8821.3|8835|8820|44
1756968600000|2025-09-04 06:50:00|8835.8|8820.8|8837.1|8822.1|8837.1|8822.1|8835.5|8820.5|29
1756968900000|2025-09-04 06:55:00|8837.3|8822.3|8836.6|8821.6|8837.6|8822.6|8836.6|8821.6|41
1756969200000|2025-09-04 07:00:00|8836.5|8821.5|8836.1|8821.1|8838.1|8823.1|8835.6|8820.6|54
1756969500000|2025-09-04 07:05:00|8836|8821|8835.4|8820.4|8836.5|8821.5|8835.1|8820.1|45
1756969800000|2025-09-04 07:10:00|8835.2|8820.2|8835.7|8820.7|8836|8821|8834.7|8819.7|52
1756970100000|2025-09-04 07:15:00|8835.8|8820.8|8836|8821|8836.6|8821.6|8835.5|8820.5|46
1756970400000|2025-09-04 07:20:00|8835.9|8820.9|8836.7|8821.7|8836.9|8821.9|8835.9|8820.9|43
1756970700000|2025-09-04 07:25:00|8836.9|8821.9|8835.6|8820.6|8836.9|8821.9|8835.3|8820.3|43
1756971000000|2025-09-04 07:30:00|8835.5|8820.5|8834.7|8819.7|8836.4|8821.4|8834.7|8819.7|34
1756971300000|2025-09-04 07:35:00|8834.6|8819.6|8834|8819|8834.7|8819.7|8833.2|8818.2|40
1756971600000|2025-09-04 07:40:00|8834.1|8819.1|8835.8|8820.8|8836.3|8821.3|8834.1|8819.1|35
1756971900000|2025-09-04 07:45:00|8836.2|8821.2|8836|8821|8836.3|8821.3|8835.5|8820.5|36
1756972200000|2025-09-04 07:50:00|8836.1|8821.1|8835.9|8820.9|8836.2|8821.2|8835.5|8820.5|18
1756972500000|2025-09-04 07:55:00|8835.7|8820.7|8834.9|8819.9|8835.7|8820.7|8834.4|8819.4|35
1756972800000|2025-09-04 08:00:00|8834.8|8819.8|8835.3|8820.3|8836|8821|8834.8|8819.8|35
1756973100000|2025-09-04 08:05:00|8835.2|8820.2|8834.5|8819.5|8835.2|8820.2|8834.4|8819.4|21
1756973400000|2025-09-04 08:10:00|8834.4|8819.4|8833.9|8818.9|8834.4|8819.4|8833.1|8818.1|27
1756973700000|2025-09-04 08:15:00|8833.7|8818.7|8833.1|8818.1|8834.1|8819.1|8832.9|8817.9|33
1756974000000|2025-09-04 08:20:00|8833|8818|8832.9|8817.9|8833.4|8818.4|8832.1|8817.1|36
1756974300000|2025-09-04 08:25:00|8832.7|8817.7|8833.1|8818.1|8833.2|8818.2|8832.7|8817.7|11
1756974600000|2025-09-04 08:30:00|8833.3|8818.3|8832.5|8817.5|8833.3|8818.3|8832.5|8817.5|14
1756974900000|2025-09-04 08:35:00|8832.4|8817.4|8832.4|8817.4|8832.5|8817.5|8832.1|8817.1|11
1756975200000|2025-09-04 08:40:00|8832.3|8817.3|8831.5|8816.5|8832.3|8817.3|8830|8815|44
1756975500000|2025-09-04 08:45:00|8831.6|8816.6|8831.5|8816.5|8832.4|8817.4|8831|8816|29
1756975800000|2025-09-04 08:50:00|8831.1|8816.1|8830.6|8815.6|8831.1|8816.1|8829.3|8814.3|47
1756976100000|2025-09-04 08:55:00|8830.5|8815.5|8829.9|8814.9|8830.6|8815.6|8829.9|8814.9|31
1756976400000|2025-09-04 09:00:00|8830|8815|8830.5|8815.5|8830.9|8815.9|8830|8815|36
1756976700000|2025-09-04 09:05:00|8830.7|8815.7|8832.8|8817.8|8832.8|8817.8|8830.7|8815.7|21
1756977000000|2025-09-04 09:10:00|8833|8818|8833|8818|8833.9|8818.9|8832.7|8817.7|32
1756977300000|2025-09-04 09:15:00|8833.2|8818.2|8833.6|8818.6|8834.6|8819.6|8832.8|8817.8|51
1756977600000|2025-09-04 09:20:00|8834|8819|8833.1|8818.1|8834.9|8819.9|8833.1|8818.1|28
1756977900000|2025-09-04 09:25:00|8833.5|8818.5|8834.1|8819.1|8834.1|8819.1|8833.5|8818.5|7
1756978200000|2025-09-04 09:30:00|8834.2|8819.2|8833.3|8818.3|8834.5|8819.5|8833.1|8818.1|22
1756978500000|2025-09-04 09:35:00|8832.6|8817.6|8833.3|8818.3|8833.5|8818.5|8832.6|8817.6|30
1756978800000|2025-09-04 09:40:00|8833.2|8818.2|8832.8|8817.8|8833.3|8818.3|8832.5|8817.5|23
1756979100000|2025-09-04 09:45:00|8832.6|8817.6|8833.3|8818.3|8834.1|8819.1|8832.4|8817.4|30
1756979400000|2025-09-04 09:50:00|8833.5|8818.5|8833.9|8818.9|8833.9|8818.9|8832.4|8817.4|32
1756979700000|2025-09-04 09:55:00|8834.1|8819.1|8835.8|8820.8|8836.6|8821.6|8834.1|8819.1|119
1756980000000|2025-09-04 10:00:00|8835.7|8820.7|8835.6|8820.6|8836.5|8821.5|8834.6|8819.6|55
1756980300000|2025-09-04 10:05:00|8835.5|8820.5|8834.4|8819.4|8835.6|8820.6|8834.4|8819.4|28
1756980600000|2025-09-04 10:10:00|8834|8819|8833.8|8818.8|8834.9|8819.9|8833.3|8818.3|64
1756980900000|2025-09-04 10:15:00|8833.6|8818.6|8834.5|8819.5|8834.6|8819.6|8833.4|8818.4|34
1756981200000|2025-09-04 10:20:00|8834.6|8819.6|8835.7|8820.7|8836.3|8821.3|8834.3|8819.3|32
1756981500000|2025-09-04 10:25:00|8835.8|8820.8|8836.1|8821.1|8836.1|8821.1|8834.5|8819.5|31
1756981800000|2025-09-04 10:30:00|8836.2|8821.2|8836.3|8821.3|8836.6|8821.6|8836.2|8821.2|7
1756982100000|2025-09-04 10:35:00|8836.4|8821.4|8836.3|8821.3|8836.5|8821.5|8836.2|8821.2|8
1756982400000|2025-09-04 10:40:00|8836.4|8821.4|8835.9|8820.9|8836.4|8821.4|8835.9|8820.9|5
1756982700000|2025-09-04 10:45:00|8836|8821|8836|8821|8836.3|8821.3|8835.9|8820.9|15
1756983000000|2025-09-04 10:50:00|8835.9|8820.9|8834.6|8819.6|8836|8821|8834.4|8819.4|13
1756983300000|2025-09-04 10:55:00|8834.7|8819.7|8835.1|8820.1|8835.2|8820.2|8834.7|8819.7|9
1756983600000|2025-09-04 11:00:00|8835.2|8820.2|8834.8|8819.8|8835.3|8820.3|8834.3|8819.3|30
1756983900000|2025-09-04 11:05:00|8835.1|8820.1|8835.1|8820.1|8835.6|8820.6|8835|8820|13
1756984200000|2025-09-04 11:10:00|8835.2|8820.2|8834.7|8819.7|8835.3|8820.3|8834.5|8819.5|17
1756984500000|2025-09-04 11:15:00|8834.5|8819.5|8833.3|8818.3|8834.5|8819.5|8833.1|8818.1|44
1756984800000|2025-09-04 11:20:00|8833.5|8818.5|8833.3|8818.3|8834.2|8819.2|8833.1|8818.1|56
1756985100000|2025-09-04 11:25:00|8833.5|8818.5|8832.2|8817.2|8833.7|8818.7|8832|8817|30
1756985400000|2025-09-04 11:30:00|8831.6|8816.6|8832.8|8817.8|8832.9|8817.9|8831.2|8816.2|30
1756985700000|2025-09-04 11:35:00|8832.9|8817.9|8832.5|8817.5|8833.2|8818.2|8831.5|8816.5|25
1756986000000|2025-09-04 11:40:00|8832.6|8817.6|8832.5|8817.5|8833|8818|8832.4|8817.4|12
1756986300000|2025-09-04 11:45:00|8832.4|8817.4|8833|8818|8833.9|8818.9|8832.3|8817.3|19
1756986600000|2025-09-04 11:50:00|8833.1|8818.1|8833.1|8818.1|8833.2|8818.2|8832.6|8817.6|16
1756986900000|2025-09-04 11:55:00|8833.2|8818.2|8833.3|8818.3|8833.9|8818.9|8833.1|8818.1|11
1756987200000|2025-09-04 12:00:00|8832.8|8817.8|8832.3|8817.3|8832.8|8817.8|8831.9|8816.9|14
1756987500000|2025-09-04 12:05:00|8832.4|8817.4|8837.8|8812.8|8837.8|8817.8|8832.4|8812.6|43
1756987800000|2025-09-04 12:10:00|8837.7|8812.7|8837.3|8812.3|8837.8|8812.8|8836.7|8811.7|41
1756988100000|2025-09-04 12:15:00|8837.6|8812.6|8833.5|8818.5|8837.8|8818.7|8832.4|8810.8|75
1756988400000|2025-09-04 12:20:00|8833.7|8818.7|8833.4|8818.4|8834|8819|8833.2|8818.2|34
1756988700000|2025-09-04 12:25:00|8833.3|8818.3|8838.1|8813.1|8838.5|8818.6|8833.3|8812.9|38
1756989000000|2025-09-04 12:30:00|8837.9|8812.9|8833.3|8818.3|8838.5|8819.1|8833.3|8812.5|60
1756989300000|2025-09-04 12:35:00|8833.4|8818.4|8833.5|8818.5|8834.4|8819.4|8833.3|8818.3|35
1756989600000|2025-09-04 12:40:00|8833.6|8818.6|8834|8819|8834.6|8819.6|8833.5|8818.5|24
1756989900000|2025-09-04 12:45:00|8834.1|8819.1|8834.6|8819.6|8834.9|8819.9|8834|8819|43
1756990200000|2025-09-04 12:50:00|8834.7|8819.7|8835|8820|8835.2|8820.2|8834.6|8819.6|25
1756990500000|2025-09-04 12:55:00|8835.1|8820.1|8834.8|8819.8|8835.2|8820.2|8834.5|8819.5|29
1756990800000|2025-09-04 13:00:00|8834.9|8819.9|8841.4|8816.4|8841.6|8821.5|8834.5|8816.1|44
1756991100000|2025-09-04 13:05:00|8841.3|8816.3|8841.4|8816.4|8842.1|8817.1|8841.1|8816.1|34
1756991400000|2025-09-04 13:10:00|8841.3|8816.3|8836.4|8821.4|8841.3|8821.4|8835.5|8816.3|18
1756991700000|2025-09-04 13:15:00|8836.5|8821.5|8835.2|8820.2|8836.5|8821.5|8834.8|8819.8|26
1756992000000|2025-09-04 13:20:00|8835.1|8820.1|8835|8820|8835.1|8820.1|8834.6|8819.6|29
1756992300000|2025-09-04 13:25:00|8835.1|8820.1|8835|8820|8835.2|8820.2|8834.2|8819.2|25
1756992600000|2025-09-04 13:30:00|8835.1|8820.1|8833.4|8818.4|8835.1|8820.1|8833.3|8818.3|41
1756992900000|2025-09-04 13:35:00|8838.4|8813.4|8839.5|8814.5|8839.6|8819.2|8833.2|8813.3|48
1756993200000|2025-09-04 13:40:00|8839.3|8814.3|8839|8814|8839.8|8814.8|8839|8814|18
1756993500000|2025-09-04 13:45:00|8838.9|8813.9|8834.8|8819.8|8839.6|8820|8834.6|8813.9|17
1756993800000|2025-09-04 13:50:00|8834.9|8819.9|8833.8|8818.8|8835.3|8820.3|8833.8|8818.8|28
1756994100000|2025-09-04 13:55:00|8833.9|8818.9|8838.5|8813.5|8838.8|8819|8833.2|8813.3|30
1756994400000|2025-09-04 14:00:00|8840.3|8815.3|8839.5|8824.5|8840.3|8824.6|8834.9|8814.4|82
1756994700000|2025-09-04 14:05:00|8839.6|8824.6|8840.8|8825.8|8841|8826|8838.9|8823.9|45
1756995000000|2025-09-04 14:10:00|8840.9|8825.9|8837.9|8822.9|8841|8826|8837.9|8822.9|56
1756995300000|2025-09-04 14:15:00|8838.2|8823.2|8840.4|8825.4|8840.6|8825.6|8837.9|8822.9|79
1756995600000|2025-09-04 14:20:00|8840.8|8825.8|8840.9|8825.9|8841.4|8826.4|8839.6|8824.6|31
1756995900000|2025-09-04 14:25:00|8841|8826|8838.5|8823.5|8841.4|8826.4|8838.5|8823.5|37
1756996200000|2025-09-04 14:30:00|8838.2|8823.2|8840.2|8825.2|8840.3|8825.3|8838.1|8823.1|48
1756996500000|2025-09-04 14:35:00|8840.3|8825.3|8840.2|8825.2|8841.2|8826.2|8839.1|8824.1|40
1756996800000|2025-09-04 14:40:00|8840.1|8825.1|8839.7|8824.7|8840.1|8825.1|8839|8824|45
1756997100000|2025-09-04 14:45:00|8839.9|8824.9|8839.3|8824.3|8840.1|8825.1|8838.9|8823.9|19
1756997400000|2025-09-04 14:50:00|8839.1|8824.1|8839.2|8824.2|8839.3|8824.3|8839.1|8824.1|8
1756997700000|2025-09-04 14:55:00|8839.1|8824.1|8839|8824|8839.3|8824.3|8838.3|8823.3|20
1756998000000|2025-09-04 15:00:00|8838.9|8823.9|8839.4|8824.4|8839.9|8824.9|8838.9|8823.9|28
1756998300000|2025-09-04 15:05:00|8839.3|8824.3|8840.9|8825.9|8841|8826|8839.3|8824.3|15
1756998600000|2025-09-04 15:10:00|8840.8|8825.8|8842|8827|8842.2|8827.2|8840.5|8825.5|39
1756998900000|2025-09-04 15:15:00|8841.9|8826.9|8841.4|8826.4|8842.2|8827.2|8841.4|8826.4|23
1756999200000|2025-09-04 15:20:00|8841.8|8826.8|8841.4|8826.4|8841.8|8826.8|8841.2|8826.2|20
1756999500000|2025-09-04 15:25:00|8841.3|8826.3|8840.8|8825.8|8841.4|8826.4|8840.8|8825.8|9
1756999800000|2025-09-04 15:30:00|8840.9|8825.9|8840.7|8825.7|8840.9|8825.9|8840.7|8825.7|7
1757000100000|2025-09-04 15:35:00|8840.6|8825.6|8840.4|8825.4|8840.6|8825.6|8839.6|8824.6|20
1757000400000|2025-09-04 15:40:00|8840.3|8825.3|8847.4|8822.4|8847.4|8826.9|8840|8821.8|9
1757000700000|2025-09-04 15:45:00|8847.6|8822.6|8843.3|8828.3|8848.8|8828.4|8842.7|8822.5|22
1757001000000|2025-09-04 15:50:00|8842.8|8827.8|8841.8|8826.8|8842.8|8827.8|8841.7|8826.7|7
1757001300000|2025-09-04 15:55:00|8841.7|8826.7|8840.4|8825.4|8841.7|8826.7|8840.4|8825.4|7
1757001600000|2025-09-04 16:00:00|8840.2|8825.2|8839.3|8824.3|8840.2|8825.2|8839|8824|13
1757001900000|2025-09-04 16:05:00|8839.9|8824.9|8840.4|8825.4|8841.8|8826.8|8839.9|8824.9|31
1757002200000|2025-09-04 16:10:00|8840.3|8825.3|8840.7|8825.7|8841.4|8826.4|8839.7|8824.7|45
1757002500000|2025-09-04 16:15:00|8840.5|8825.5|8840.3|8825.3|8840.8|8825.8|8839.6|8824.6|39
1757002800000|2025-09-04 16:20:00|8840.2|8825.2|8841.1|8826.1|8841.2|8826.2|8839.8|8824.8|26
1757003100000|2025-09-04 16:25:00|8841.6|8826.6|8841.1|8826.1|8841.8|8826.8|8841.1|8826.1|21
1757003400000|2025-09-04 16:30:00|8840.7|8825.7|8845.3|8820.3|8846|8825.7|8840.4|8820.2|19
1757003700000|2025-09-04 16:35:00|8845.2|8820.2|8839.5|8824.5|8845.3|8824.7|8839.5|8819.6|21
1757004000000|2025-09-04 16:40:00|8839.4|8824.4|8839.6|8824.6|8840|8825|8839|8824|10
1757004300000|2025-09-04 16:45:00|8839.5|8824.5|8839.6|8824.6|8839.7|8824.7|8839.5|8824.5|6
1757004600000|2025-09-04 16:50:00|8839.7|8824.7|8840.4|8825.4|8840.5|8825.5|8839.7|8824.7|8
1757004900000|2025-09-04 16:55:00|8840.8|8825.8|8840.7|8825.7|8841|8826|8840.6|8825.6|15
1757005200000|2025-09-04 17:00:00|8840.6|8825.6|8840.4|8825.4|8840.7|8825.7|8839.7|8824.7|16
1757005500000|2025-09-04 17:05:00|8840.2|8825.2|8840.4|8825.4|8840.4|8825.4|8839.8|8824.8|24
1757006400000|2025-09-04 17:20:00|8840.2|8825.2|8840.1|8825.1|8840.2|8825.2|8839.9|8824.9|13
1757006700000|2025-09-04 17:25:00|8840.2|8825.2|8839.9|8824.9|8840.2|8825.2|8839.9|8824.9|5
1757007000000|2025-09-04 17:30:00|8840.2|8825.2|8840.3|8825.3|8845.1|8825.3|8840.2|8820.1|4
1757007300000|2025-09-04 17:35:00|8840.4|8825.4|8840.4|8825.4|8840.4|8825.4|8840.4|8825.4|1
1757007900000|2025-09-04 17:45:00|8840.6|8825.6|8840.2|8825.2|8840.6|8825.6|8840.2|8825.2|3
1757008200000|2025-09-04 17:50:00|8840.1|8825.1|8845.1|8820.1|8845.3|8825.1|8840.1|8820.1|11
1757008500000|2025-09-04 17:55:00|8845|8820|8844.9|8819.9|8845|8820|8844.8|8819.8|10
1757008800000|2025-09-04 18:00:00|8845|8820|8844.9|8819.9|8845|8820|8844.9|8819.9|2
1757009100000|2025-09-04 18:05:00|8844.8|8819.8|8844.9|8819.9|8844.9|8819.9|8844.8|8819.8|2
1757010000000|2025-09-04 18:20:00|8845|8820|8845|8820|8845.1|8820.1|8845|8820|3
1757010300000|2025-09-04 18:25:00|8845.7|8820.7|8845.4|8820.4|8845.7|8820.7|8845.4|8820.4|5
1757010600000|2025-09-04 18:30:00|8845.3|8820.3|8845.4|8820.4|8845.4|8820.4|8845.3|8820.3|2
1757010900000|2025-09-04 18:35:00|8845.8|8820.8|8846.4|8821.4|8846.4|8821.4|8845.8|8820.8|7
1757011200000|2025-09-04 18:40:00|8846.6|8821.6|8846.7|8821.7|8846.9|8821.9|8846.4|8821.4|13
1757011500000|2025-09-04 18:45:00|8846.8|8821.8|8847|8822|8847|8822|8846.7|8821.7|4
1757011800000|2025-09-04 18:50:00|8846.8|8821.8|8846.7|8821.7|8846.8|8821.8|8846.7|8821.7|2
1757012100000|2025-09-04 18:55:00|8846.8|8821.8|8846.8|8821.8|8846.8|8821.8|8846.6|8821.6|11
1757012400000|2025-09-04 19:00:00|8846.7|8821.7|8846.5|8821.5|8846.9|8821.9|8846.5|8821.5|16
1757012700000|2025-09-04 19:05:00|8846.4|8821.4|8846.3|8821.3|8846.4|8821.4|8846.3|8821.3|2
1757013000000|2025-09-04 19:10:00|8846.2|8821.2|8846|8821|8846.2|8821.2|8846|8821|2
1757013300000|2025-09-04 19:15:00|8846.2|8821.2|8846.1|8821.1|8846.3|8821.3|8846.1|8821.1|3
1757013600000|2025-09-04 19:20:00|8846.2|8821.2|8846.6|8821.6|8846.8|8821.8|8846|8821|27
1757013900000|2025-09-04 19:25:00|8846.4|8821.4|8846.6|8821.6|8846.6|8821.6|8846.3|8821.3|9
1757014200000|2025-09-04 19:30:00|8846.9|8821.9|8846.8|8821.8|8847|8822|8846.6|8821.6|16
1757014500000|2025-09-04 19:35:00|8846.7|8821.7|8847|8822|8847|8822|8846.7|8821.7|9
1757014800000|2025-09-04 19:40:00|8846.8|8821.8|8846.8|8821.8|8846.8|8821.8|8846.4|8821.4|4
1757015100000|2025-09-04 19:45:00|8846.6|8821.6|8846.4|8821.4|8846.6|8821.6|8846.2|8821.2|3
1757015400000|2025-09-04 19:50:00|8846.5|8821.5|8846.8|8821.8|8846.8|8821.8|8845.8|8820.8|39
1757015700000|2025-09-04 19:55:00|8846.9|8821.9|8846.4|8821.4|8847|8822|8846.4|8821.4|10
1757034000000|2025-09-05 01:00:00|8839.5|8814.5|8839.5|8814.5|8839.6|8814.6|8839.5|8814.5|3
1757034300000|2025-09-05 01:05:00|8840.8|8815.2|8840.8|8815.2|8840.8|8815.2|8840.8|8815.2|1
1757034600000|2025-09-05 01:10:00|8840.6|8815.6|8840.6|8815.6|8840.6|8815.6|8840.6|8815.6|1
1757034900000|2025-09-05 01:15:00|8839.5|8814.5|8839.5|8814.5|8839.5|8814.5|8839.5|8814.5|1
1757037300000|2025-09-05 01:55:00|8838.5|8813.5|8837.5|8812.5|8838.5|8813.5|8837.5|8812.5|3
1757037600000|2025-09-05 02:00:00|8837.6|8812.6|8838.5|8813.5|8838.5|8813.5|8837.6|8812.6|3
1757037900000|2025-09-05 02:05:00|8838.6|8813.6|8838.6|8813.6|8838.6|8813.6|8838.6|8813.6|1
1757038200000|2025-09-05 02:10:00|8839.1|8814.1|8838.6|8813.6|8839.1|8814.1|8838.6|8813.6|2
1757038500000|2025-09-05 02:15:00|8839.2|8814.2|8839.2|8814.2|8839.2|8814.2|8839.2|8814.2|1
1757038800000|2025-09-05 02:20:00|8838.6|8813.6|8838|8813|8838.6|8813.6|8837.9|8812.9|4
1757040600000|2025-09-05 02:50:00|8838.5|8813.5|8837.5|8812.5|8838.5|8813.5|8837.5|8812.5|2
1757040900000|2025-09-05 02:55:00|8838|8813|8838.6|8813.6|8838.6|8813.6|8838|8813|3
1757041200000|2025-09-05 03:00:00|8838|8813|8837.9|8812.9|8839.7|8814.7|8836|8811|19
1757041500000|2025-09-05 03:05:00|8838.7|8813.7|8837.9|8812.9|8838.9|8813.9|8837.9|8812.9|7
1757041800000|2025-09-05 03:10:00|8836.5|8811.5|8837.5|8812.5|8839.6|8814.6|8836.5|8811.5|6
1757042100000|2025-09-05 03:15:00|8837|8812|8836.4|8811.4|8837.5|8812.5|8835.8|8810.8|7
1757042400000|2025-09-05 03:20:00|8835.6|8810.6|8835.5|8810.5|8836.6|8811.6|8835.2|8810.2|29
1757042700000|2025-09-05 03:25:00|8834.7|8809.7|8835.8|8810.8|8835.8|8810.8|8834.7|8809.7|8
1757043000000|2025-09-05 03:30:00|8835.9|8810.9|8839.9|8814.9|8840.2|8815.2|8835.9|8810.9|22
1757043300000|2025-09-05 03:35:00|8839.8|8814.8|8840.2|8815.2|8840.2|8819.5|8834.5|8812.8|28
1757043600000|2025-09-05 03:40:00|8840.8|8815.8|8838|8813|8840.8|8819|8834|8813|17
1757043900000|2025-09-05 03:45:00|8837.8|8812.8|8836.4|8811.4|8838.3|8813.3|8836.1|8811.1|42
1757044200000|2025-09-05 03:50:00|8836.3|8811.3|8832.9|8817.9|8837.3|8817.9|8832.2|8811.2|45
1757044500000|2025-09-05 03:55:00|8833|8818|8835.1|8820.1|8839.8|8820.2|8832.5|8812.8|46
1757044800000|2025-09-05 04:00:00|8835.4|8820.4|8840.8|8815.8|8844.1|8822.7|8835.1|8815.8|73
1757045100000|2025-09-05 04:05:00|8840.7|8815.7|8841.1|8816.1|8842.6|8817.6|8840.7|8815.7|65
1757045400000|2025-09-05 04:10:00|8841|8816|8836.5|8821.5|8841.2|8821.6|8835.6|8816|20
1757045700000|2025-09-05 04:15:00|8836.6|8821.6|8844|8819|8844.2|8823.9|8836.5|8819|42
1757046000000|2025-09-05 04:20:00|8839.2|8824.2|8838.5|8823.5|8839.2|8824.2|8838.4|8823.4|41
1757046300000|2025-09-05 04:25:00|8838.6|8823.6|8839.2|8824.2|8844.4|8824.4|8837.7|8819.3|47
1757046600000|2025-09-05 04:30:00|8839.1|8824.1|8842.2|8817.2|8842.6|8824.2|8838|8817|36
1757046900000|2025-09-05 04:35:00|8842.3|8817.3|8838.5|8823.5|8843.6|8823.7|8838.4|8817.2|37
1757047200000|2025-09-05 04:40:00|8838.2|8823.2|8841.7|8826.7|8847|8826.7|8838.2|8819.6|48
1757047500000|2025-09-05 04:45:00|8842.1|8827.1|8844.7|8829.7|8849.3|8829.7|8842.1|8823.3|73
1757047800000|2025-09-05 04:50:00|8845.1|8830.1|8857.4|8832.4|8857.4|8832.5|8844.7|8824.6|61
1757048100000|2025-09-05 04:55:00|8858.1|8833.1|8849.6|8824.6|8862|8837|8849.1|8824.1|43
1757048400000|2025-09-05 05:00:00|8850|8825|8856.6|8831.6|8857|8832|8849.9|8824.9|33
1757048700000|2025-09-05 05:05:00|8856.7|8831.7|8857|8832|8860.2|8835.2|8852.1|8827.1|45
1757049000000|2025-09-05 05:10:00|8858.5|8833.5|8855.6|8830.6|8858.5|8833.5|8852.1|8827.1|51
1757049300000|2025-09-05 05:15:00|8855.1|8830.1|8855.6|8830.6|8855.6|8835.4|8849.3|8827.5|67
1757049600000|2025-09-05 05:20:00|8854.1|8829.1|8855.9|8830.9|8856.8|8831.8|8854.1|8829.1|7
1757049900000|2025-09-05 05:25:00|8856.6|8831.6|8854.4|8829.4|8862.9|8837.9|8853.1|8828.1|32
1757050200000|2025-09-05 05:30:00|8854.1|8829.1|8853.2|8828.2|8854.1|8829.1|8853.1|8828.1|3
1757050500000|2025-09-05 05:35:00|8852.8|8827.8|8852.6|8827.6|8852.8|8827.8|8852.1|8827.1|4
1757051100000|2025-09-05 05:45:00|8852.2|8827.2|8852.2|8827.2|8852.8|8827.8|8852.2|8827.2|12
1757051400000|2025-09-05 05:50:00|8852.8|8827.8|8853.8|8828.8|8854|8833.1|8848|8827.6|19
1757051700000|2025-09-05 05:55:00|8853.6|8828.6|8849|8834|8853.9|8834.1|8849|8828.4|13
1757052000000|2025-09-05 06:00:00|8853.9|8828.9|8856.4|8831.4|8856.4|8836.1|8849.1|8828.9|20
1757052300000|2025-09-05 06:05:00|8856.3|8831.3|8863|8838|8865.8|8840.8|8851.1|8831.1|55
1757052600000|2025-09-05 06:10:00|8862.9|8837.9|8857.2|8832.2|8863|8838|8857.1|8832.1|17
1757052900000|2025-09-05 06:15:00|8855.6|8830.6|8856|8831|8856|8831|8855.6|8830.6|6
1757053200000|2025-09-05 06:20:00|8856.9|8831.9|8853|8838|8857.9|8838|8853|8831.9|8
1757053500000|2025-09-05 06:25:00|8857.6|8832.6|8855.2|8830.2|8857.6|8832.6|8855.1|8830.1|4
1757053800000|2025-09-05 06:30:00|8855.4|8830.4|8857|8832|8857|8832|8855.1|8830.1|6
1757054100000|2025-09-05 06:35:00|8856.9|8831.9|8858.8|8833.8|8858.8|8838|8853|8831.9|9
1757054400000|2025-09-05 06:40:00|8860|8835|8859.6|8834.6|8860|8835|8859.6|8834.6|2
1757054700000|2025-09-05 06:45:00|8859.1|8834.1|8859.5|8834.5|8859.5|8834.5|8859.1|8834.1|4
1757055000000|2025-09-05 06:50:00|8859.1|8834.1|8859.6|8834.6|8859.9|8834.9|8858.6|8833.6|7
1757055300000|2025-09-05 06:55:00|8859.1|8834.1|8858.4|8833.4|8860.5|8835.5|8858|8833|14
1757055600000|2025-09-05 07:00:00|8858.6|8833.6|8859.6|8834.6|8859.9|8834.9|8858.6|8833.6|46
1757055900000|2025-09-05 07:05:00|8859.7|8834.7|8861.4|8836.4|8862.7|8841.1|8855.1|8834.6|42
1757056200000|2025-09-05 07:10:00|8861.8|8836.8|8859.8|8834.8|8861.8|8839.9|8854.7|8832.6|28
1757056500000|2025-09-05 07:15:00|8859.7|8834.7|8853.9|8838.9|8859.7|8839.8|8853.5|8834.7|24
1757056800000|2025-09-05 07:20:00|8854.1|8839.1|8854.7|8839.7|8854.9|8839.9|8854.1|8839.1|13
1757057100000|2025-09-05 07:25:00|8854.8|8839.8|8854.4|8839.4|8854.8|8839.8|8854.3|8839.3|15
1757057400000|2025-09-05 07:30:00|8854.5|8839.5|8855|8840|8855.1|8840.1|8854.3|8839.3|13
1757057700000|2025-09-05 07:35:00|8854.9|8839.9|8855.5|8840.5|8855.6|8840.6|8854.9|8839.9|9
1757058000000|2025-09-05 07:40:00|8855.2|8840.2|8860.8|8835.8|8861|8840.6|8854.7|8835.3|14
1757058300000|2025-09-05 07:45:00|8861.2|8836.2|8859.1|8834.1|8861.5|8842.7|8855.3|8834.1|74
1757058600000|2025-09-05 07:50:00|8859|8834|8858.1|8833.1|8861|8836|8857.8|8832.8|43
1757058900000|2025-09-05 07:55:00|8858.3|8833.3|8858|8833|8858.3|8833.3|8856.1|8831.1|24
1757059200000|2025-09-05 08:00:00|8857.8|8832.8|8856.7|8831.7|8858|8833|8856.6|8831.6|15
1757059500000|2025-09-05 08:05:00|8856.6|8831.6|8856.8|8831.8|8857|8832|8855.5|8830.5|16
1757059800000|2025-09-05 08:10:00|8856.7|8831.7|8856.5|8831.5|8857|8832|8856.5|8831.5|21
1757060100000|2025-09-05 08:15:00|8856.6|8831.6|8854.8|8829.8|8856.8|8831.8|8854.4|8829.4|33
1757060400000|2025-09-05 08:20:00|8854.9|8829.9|8854.3|8829.3|8854.9|8829.9|8854|8829|32
1757060700000|2025-09-05 08:25:00|8854.4|8829.4|8847.7|8832.7|8854.5|8833.8|8847.5|8828.7|23
1757061000000|2025-09-05 08:30:00|8847.4|8832.4|8850.1|8835.1|8855.4|8835.4|8847.3|8828.3|44
1757061300000|2025-09-05 08:35:00|8850.2|8835.2|8849.3|8834.3|8850.3|8835.3|8848.9|8833.9|42
1757061600000|2025-09-05 08:40:00|8849.4|8834.4|8851.3|8836.3|8851.5|8836.5|8849.4|8834.4|23
1757061900000|2025-09-05 08:45:00|8851.5|8836.5|8854.6|8829.6|8855.1|8837.5|8850.1|8827.7|50
1757062200000|2025-09-05 08:50:00|8854.5|8829.5|8853.4|8828.4|8854.6|8829.6|8853.4|8828.4|21
1757062500000|2025-09-05 08:55:00|8853.5|8828.5|8847.7|8832.7|8853.7|8832.7|8847.1|8827|41
1757062800000|2025-09-05 09:00:00|8848.1|8833.1|8847.5|8832.5|8848.5|8833.5|8847.5|8832.5|35
1757063100000|2025-09-05 09:05:00|8847.7|8832.7|8847.5|8832.5|8847.7|8832.7|8847.3|8832.3|13
1757063400000|2025-09-05 09:10:00|8847.4|8832.4|8848.5|8833.5|8848.7|8833.7|8847.3|8832.3|32
1757063700000|2025-09-05 09:15:00|8848.4|8833.4|8848.4|8833.4|8848.6|8833.6|8848.4|8833.4|17
1757064000000|2025-09-05 09:20:00|8848.3|8833.3|8847.9|8832.9|8848.4|8833.4|8847.9|8832.9|22
1757064300000|2025-09-05 09:25:00|8847.1|8832.1|8847.1|8832.1|8847.4|8832.4|8846.5|8831.5|21
1757064600000|2025-09-05 09:30:00|8847.2|8832.2|8846.6|8831.6|8847.4|8832.4|8846.4|8831.4|23
1757064900000|2025-09-05 09:35:00|8846.5|8831.5|8847.7|8832.7|8848.1|8833.1|8846.5|8831.5|22
1757065200000|2025-09-05 09:40:00|8847.8|8832.8|8846|8831|8848|8833|8846|8831|19
1757065500000|2025-09-05 09:45:00|8846.1|8831.1|8846.6|8831.6|8846.6|8831.6|8846|8831|7
1757065800000|2025-09-05 09:50:00|8846.5|8831.5|8846.1|8831.1|8846.5|8831.5|8846|8831|4
1757066100000|2025-09-05 09:55:00|8846.2|8831.2|8847.3|8832.3|8848|8833|8846|8831|41
1757066400000|2025-09-05 10:00:00|8847.2|8832.2|8848|8833|8848.1|8833.1|8847|8832|37
1757066700000|2025-09-05 10:05:00|8847.9|8832.9|8847.1|8832.1|8848.1|8833.1|8847|8832|10
1757067000000|2025-09-05 10:10:00|8847|8832|8845.3|8830.3|8847.6|8832.6|8845.1|8830.1|63
1757067300000|2025-09-05 10:15:00|8845.4|8830.4|8848.3|8833.3|8848.8|8833.8|8845.4|8830.4|50
1757067600000|2025-09-05 10:20:00|8848.8|8833.8|8847.5|8832.5|8848.9|8833.9|8847.4|8832.4|14
1757067900000|2025-09-05 10:25:00|8847.7|8832.7|8848|8833|8848.1|8833.1|8847.5|8832.5|16
1757068200000|2025-09-05 10:30:00|8847.5|8832.5|8847.6|8832.6|8848|8833|8846.4|8831.4|21
1757068500000|2025-09-05 10:35:00|8847.5|8832.5|8849.3|8834.3|8854.8|8835.1|8847.5|8829.3|51
1757068800000|2025-09-05 10:40:00|8849.4|8834.4|8847.3|8832.3|8849.5|8834.5|8846.7|8831.7|44
1757069100000|2025-09-05 10:45:00|8847.4|8832.4|8846.9|8831.9|8848|8833|8846.8|8831.8|15
1757069400000|2025-09-05 10:50:00|8847.1|8832.1|8846.8|8831.8|8847.4|8832.4|8846.7|8831.7|24
1757069700000|2025-09-05 10:55:00|8846.9|8831.9|8847.5|8832.5|8847.5|8832.5|8846.7|8831.7|17
1757070000000|2025-09-05 11:00:00|8847.6|8832.6|8847.5|8832.5|8848.1|8833.1|8847.2|8832.2|41
1757070300000|2025-09-05 11:05:00|8847.6|8832.6|8848|8833|8849.1|8834.1|8847.5|8832.5|17
1757070600000|2025-09-05 11:10:00|8847.9|8832.9|8847|8832|8848|8833|8846.9|8831.9|15
1757070900000|2025-09-05 11:15:00|8847.1|8832.1|8848|8833|8848.3|8833.3|8847|8832|14
1757071200000|2025-09-05 11:20:00|8847.9|8832.9|8852.2|8827.2|8853|8833.4|8847.9|8827|36
1757071500000|2025-09-05 11:25:00|8852.1|8827.1|8852.1|8827.1|8852.4|8827.4|8852|8827|11
1757071800000|2025-09-05 11:30:00|8852.2|8827.2|8847.2|8832.2|8852.4|8832.4|8847.2|8827.2|11
1757072100000|2025-09-05 11:35:00|8847.3|8832.3|8847.2|8832.2|8847.3|8832.3|8847.2|8832.2|4
1757072400000|2025-09-05 11:40:00|8847.3|8832.3|8847.6|8832.6|8847.6|8832.6|8847.3|8832.3|7
1757072700000|2025-09-05 11:45:00|8847.5|8832.5|8847.6|8832.6|8847.6|8832.6|8847.4|8832.4|6
1757073000000|2025-09-05 11:50:00|8847.8|8832.8|8849.3|8834.3|8855.4|8835|8847.8|8828.7|39
1757073300000|2025-09-05 11:55:00|8849.1|8834.1|8853.2|8828.2|8853.4|8834.3|8848|8828|16
1757073600000|2025-09-05 12:00:00|8853.3|8828.3|8853.4|8828.4|8854|8829|8853|8828|52
1757073900000|2025-09-05 12:05:00|8853.5|8828.5|8846.1|8831.1|8853.5|8833.4|8845.8|8828.3|30
1757074200000|2025-09-05 12:10:00|8846|8831|8850.1|8825.1|8850.2|8831.7|8845.1|8825.1|27
1757074500000|2025-09-05 12:15:00|8850.2|8825.2|8850|8825|8851.3|8826.3|8849.9|8824.9|48
1757074800000|2025-09-05 12:20:00|8849.9|8824.9|8848.4|8823.4|8850.6|8825.6|8848.4|8823.4|51
1757075100000|2025-09-05 12:25:00|8848.3|8823.3|8843.9|8824.1|8848.5|8824.6|8843.4|8821.4|85
1757075400000|2025-09-05 12:30:00|8846.9|8821.1|8841.1|8816.1|8846.9|8823.1|8838.3|8813.3|300
1757075700000|2025-09-05 12:35:00|8841|8816|8843.2|8818.2|8844.6|8819.6|8840.7|8815.7|146
1757076000000|2025-09-05 12:40:00|8843.1|8818.1|8842.5|8817.5|8847.7|8822.7|8842.5|8817.5|181
1757076300000|2025-09-05 12:45:00|8842.2|8817.2|8839.1|8824.1|8843.8|8825.4|8838.1|8817.1|146
1757076600000|2025-09-05 12:50:00|8839.2|8824.2|8837.7|8822.7|8841.3|8826.3|8837.5|8822.5|158
1757076900000|2025-09-05 12:55:00|8837.5|8822.5|8841.7|8816.7|8843.5|8825|8837.3|8816.3|96
1757077200000|2025-09-05 13:00:00|8841.9|8816.9|8843.1|8818.1|8843.9|8822.2|8837.2|8816.3|79
1757077500000|2025-09-05 13:05:00|8842.9|8817.9|8842.6|8817.6|8844|8823.8|8838|8817.3|93
1757077800000|2025-09-05 13:10:00|8842.8|8817.8|8839.9|8814.9|8843.8|8818.8|8839.7|8814.7|91
1757078100000|2025-09-05 13:15:00|8840.1|8815.1|8839.3|8814.3|8840.5|8815.5|8838.9|8813.9|89
1757078400000|2025-09-05 13:20:00|8839|8814|8839.9|8814.9|8846.5|8821.5|8839|8814|149
1757078700000|2025-09-05 13:25:00|8840|8815|8835.3|8820.3|8840|8820.3|8834|8814.7|78
1757079000000|2025-09-05 13:30:00|8835.2|8820.2|8834.5|8819.5|8840.1|8820.5|8834.1|8814.3|96
1757079300000|2025-09-05 13:35:00|8834.4|8819.4|8839.9|8814.9|8839.9|8819.4|8833.6|8813.7|54
1757079600000|2025-09-05 13:40:00|8840|8815|8838.5|8813.5|8840|8815|8838.2|8813.2|29
1757079900000|2025-09-05 13:45:00|8833.5|8818.5|8837.5|8812.5|8837.9|8818.5|8832.8|8812.3|18
1757080200000|2025-09-05 13:50:00|8837.3|8812.3|8836|8811|8837.3|8812.3|8835.5|8810.5|38
1757080500000|2025-09-05 13:55:00|8836.1|8811.1|8836.7|8811.7|8837.1|8812.1|8836.1|8811.1|46
1757080800000|2025-09-05 14:00:00|8836.8|8811.8|8834|8809|8837|8812|8834|8809|64
1757081100000|2025-09-05 14:05:00|8834.1|8809.1|8836.4|8811.4|8837|8812|8834|8809|66
1757081400000|2025-09-05 14:10:00|8836.6|8811.6|8833.1|8818.1|8838.2|8818.8|8831.5|8811.6|72
1757081700000|2025-09-05 14:15:00|8833.5|8818.5|8836.6|8821.6|8841.1|8821.9|8833.3|8816.1|70
1757082000000|2025-09-05 14:20:00|8836.5|8821.5|8840.9|8825.9|8841.5|8826.5|8836|8821|85
1757082300000|2025-09-05 14:25:00|8840.7|8825.7|8839.6|8824.6|8845.8|8826.1|8838.7|8820.8|94
1757082600000|2025-09-05 14:30:00|8839.7|8824.7|8837.6|8822.6|8839.7|8824.7|8837|8822|84
1757082900000|2025-09-05 14:35:00|8837.5|8822.5|8839.2|8824.2|8839.4|8824.4|8837.3|8822.3|69
1757083200000|2025-09-05 14:40:00|8839|8824|8839|8824|8841|8826|8839|8824|88
1757083500000|2025-09-05 14:45:00|8839.1|8824.1|8837.1|8822.1|8839.4|8824.4|8836.8|8821.8|59
1757083800000|2025-09-05 14:50:00|8837.2|8822.2|8837.4|8822.4|8838.2|8823.2|8836.5|8821.5|51
1757084100000|2025-09-05 14:55:00|8837.3|8822.3|8837.6|8822.6|8837.6|8822.6|8836|8821|84
1757084400000|2025-09-05 15:00:00|8837.8|8822.8|8836|8821|8838.3|8823.3|8835.8|8820.8|21
1757084700000|2025-09-05 15:05:00|8835.8|8820.8|8837.4|8822.4|8837.6|8822.6|8835.8|8820.8|58
1757085000000|2025-09-05 15:10:00|8837.5|8822.5|8836.8|8821.8|8837.6|8822.6|8836.6|8821.6|28
1757085300000|2025-09-05 15:15:00|8836.6|8821.6|8836.5|8821.5|8836.8|8821.8|8835.3|8820.3|69
1757085600000|2025-09-05 15:20:00|8836.7|8821.7|8837|8822|8837.7|8822.7|8836.7|8821.7|40
1757085900000|2025-09-05 15:25:00|8836.9|8821.9|8836|8821|8837.6|8822.6|8835.5|8820.5|34
1757086200000|2025-09-05 15:30:00|8836.1|8821.1|8835.4|8820.4|8840.5|8821.1|8835.4|8815.5|15
1757086500000|2025-09-05 15:35:00|8835|8820|8835.4|8820.4|8835.5|8820.5|8834.6|8819.6|21
1757086800000|2025-09-05 15:40:00|8835|8820|8834.7|8819.7|8835|8820|8834.2|8819.2|11
1757087100000|2025-09-05 15:45:00|8834.6|8819.6|8833.8|8818.8|8835.6|8820.6|8833.7|8818.7|19
1757087400000|2025-09-05 15:50:00|8833.9|8818.9|8834.4|8819.4|8834.8|8819.8|8832.4|8817.4|53
1757087700000|2025-09-05 15:55:00|8834.1|8819.1|8836|8811|8836|8819.4|8830.7|8810.8|48
1757088000000|2025-09-05 16:00:00|8836.1|8811.1|8836.7|8811.7|8836.7|8811.7|8835.7|8810.7|30
1757088300000|2025-09-05 16:05:00|8836.5|8811.5|8831.2|8816.2|8836.7|8816.3|8829.3|8809.3|36
1757088600000|2025-09-05 16:10:00|8830.7|8815.7|8829.2|8814.2|8830.8|8815.8|8829.1|8814.1|30
1757088900000|2025-09-05 16:15:00|8829.1|8814.1|8829.4|8814.4|8834.7|8814.4|8828.6|8809.3|28
1757089200000|2025-09-05 16:20:00|8829.5|8814.5|8830.5|8815.5|8830.7|8815.7|8829.5|8814.5|48
1757089500000|2025-09-05 16:25:00|8830.4|8815.4|8830.6|8815.6|8835.6|8815.8|8830|8810.1|23
1757089800000|2025-09-05 16:30:00|8830.5|8815.5|8836.9|8811.9|8837.1|8817.1|8830.4|8811.9|24
1757090100000|2025-09-05 16:35:00|8837|8812|8836.7|8811.7|8837.8|8812.8|8836.7|8811.7|16
1757090400000|2025-09-05 16:40:00|8836.8|8811.8|8836.4|8811.4|8837|8812|8836|8811|23
1757090700000|2025-09-05 16:45:00|8836.5|8811.5|8836.4|8811.4|8837.1|8812.1|8836.1|8811.1|35
1757091000000|2025-09-05 16:50:00|8836.3|8811.3|8837.9|8812.9|8837.9|8812.9|8836.3|8811.3|39
1757091300000|2025-09-05 16:55:00|8838|8813|8837.3|8812.3|8838.1|8813.1|8837.3|8812.3|40
1757091600000|2025-09-05 17:00:00|8837.5|8812.5|8838|8813|8840.1|8815.1|8837.3|8812.3|55
1757091900000|2025-09-05 17:05:00|8838.1|8813.1|8838|8813|8838.9|8813.9|8837.9|8812.9|42
1757092200000|2025-09-05 17:10:00|8837.9|8812.9|8839.8|8814.8|8840.3|8815.3|8837.9|8812.9|31
1757092500000|2025-09-05 17:15:00|8839.7|8814.7|8841.3|8816.3|8841.4|8816.4|8839.4|8814.4|27
1757092800000|2025-09-05 17:20:00|8841.2|8816.2|8840|8815|8841.2|8816.2|8840|8815|14
1757093100000|2025-09-05 17:25:00|8840.1|8815.1|8840.6|8815.6|8840.6|8815.6|8839.6|8814.6|18
1757093400000|2025-09-05 17:30:00|8840|8815|8840.6|8815.6|8840.8|8815.8|8840|8815|19
1757093700000|2025-09-05 17:35:00|8840.8|8815.8|8840.6|8815.6|8841.7|8816.7|8840.4|8815.4|25
1757094000000|2025-09-05 17:40:00|8840.4|8815.4|8840.6|8815.6|8840.8|8815.8|8840.1|8815.1|17
1757094300000|2025-09-05 17:45:00|8840.5|8815.5|8840.6|8815.6|8840.6|8815.6|8840|8815|37
1757094600000|2025-09-05 17:50:00|8840.7|8815.7|8841.4|8816.4|8841.4|8816.4|8840.7|8815.7|44
1757094900000|2025-09-05 17:55:00|8841.2|8816.2|8840.9|8815.9|8841.8|8816.8|8840.9|8815.9|30
1757095200000|2025-09-05 18:00:00|8841|8816|8842.2|8817.2|8842.2|8817.2|8841|8816|24
1757095500000|2025-09-05 18:05:00|8842|8817|8842.6|8817.6|8842.6|8817.6|8842|8817|30
1757095800000|2025-09-05 18:10:00|8842.4|8817.4|8843.8|8818.8|8843.8|8818.8|8842.2|8817.2|20
1757096100000|2025-09-05 18:15:00|8844.4|8819.4|8843.1|8818.1|8844.4|8819.4|8843.1|8818.1|13
1757096400000|2025-09-05 18:20:00|8843|8818|8843.1|8818.1|8843.4|8818.4|8842.8|8817.8|17
1757096700000|2025-09-05 18:25:00|8843.2|8818.2|8842.9|8817.9|8843.5|8818.5|8842.9|8817.9|24
1757097000000|2025-09-05 18:30:00|8843|8818|8843.6|8818.6|8843.6|8818.6|8843|8818|8
1757097300000|2025-09-05 18:35:00|8843.7|8818.7|8842.2|8817.2|8843.8|8818.8|8842.2|8817.2|14
1757097600000|2025-09-05 18:40:00|8842.3|8817.3|8842.3|8817.3|8843|8818|8842.3|8817.3|8
1757097900000|2025-09-05 18:45:00|8842.2|8817.2|8842.4|8817.4|8842.9|8817.9|8842.2|8817.2|9
1757098200000|2025-09-05 18:50:00|8842.3|8817.3|8842.2|8817.2|8842.4|8817.4|8842.2|8817.2|18
1757098500000|2025-09-05 18:55:00|8842.3|8817.3|8842.5|8817.5|8842.5|8817.5|8842.2|8817.2|10
1757098800000|2025-09-05 19:00:00|8842.4|8817.4|8842|8817|8842.5|8817.5|8842|8817|27
1757099100000|2025-09-05 19:05:00|8842.2|8817.2|8842.8|8817.8|8842.8|8817.8|8841.6|8816.6|33
1757099400000|2025-09-05 19:10:00|8842.9|8817.9|8843.2|8818.2|8843.4|8818.4|8842.8|8817.8|13
1757100300000|2025-09-05 19:25:00|8843.4|8818.4|8843.2|8818.2|8843.4|8818.4|8843.2|8818.2|2
1757100600000|2025-09-05 19:30:00|8843.1|8818.1|8838.8|8813.8|8843.1|8818.1|8838.4|8813.4|58
1757100900000|2025-09-05 19:35:00|8838.4|8813.4|8840.1|8815.1|8840.1|8815.1|8838.4|8813.4|15
1757101200000|2025-09-05 19:40:00|8840|8815|8838.9|8813.9|8840.4|8815.4|8838.2|8813.2|41
1757101500000|2025-09-05 19:45:00|8839|8814|8840.1|8815.1|8840.1|8815.1|8838.9|8813.9|28
1757101800000|2025-09-05 19:50:00|8840|8815|8841|8816|8841|8816|8839.9|8814.9|7
1757102100000|2025-09-05 19:55:00|8840.9|8815.9|8842.2|8817.2|8842.3|8817.3|8840.4|8815.4|20
1757293200000|2025-09-08 01:00:00|8843.1|8814.1|8843.1|8814.1|8843.1|8814.1|8843.1|8814.1|1
1757293500000|2025-09-08 01:05:00|8840.9|8811.9|8840.9|8811.9|8840.9|8811.9|8840.9|8811.9|1
1757293800000|2025-09-08 01:10:00|8841.6|8812.6|8841.6|8812.6|8841.6|8812.6|8841.6|8812.6|1
1757295900000|2025-09-08 01:45:00|8842.5|8813.5|8842.5|8813.5|8842.5|8813.5|8842.5|8813.5|1
1757296800000|2025-09-08 02:00:00|8831.5|8802.5|8831.5|8802.5|8835.7|8806.7|8831.5|8802.5|3
1757297700000|2025-09-08 02:15:00|8835|8810|8835|8810|8837|8810|8835|8808|12
1757298000000|2025-09-08 02:20:00|8839|8810.5|8842.5|8813.5|8842.6|8813.6|8839|8810.5|17
1757298300000|2025-09-08 02:25:00|8842.6|8813.6|8843.5|8818.5|8845.6|8818.6|8842.6|8813.6|11
1757298900000|2025-09-08 02:35:00|8844.5|8819.5|8845|8816|8845|8819.5|8844.5|8816|2
1757299200000|2025-09-08 02:40:00|8844.5|8816.4|8843|8818|8844.5|8818|8843|8816.4|2
1757299800000|2025-09-08 02:50:00|8836.8|8809.2|8840.6|8811.6|8840.6|8811.6|8836.8|8808.5|13
1757300100000|2025-09-08 02:55:00|8839.4|8810.5|8838.5|8813.5|8841.1|8813.5|8837.3|8810.3|29
1757300400000|2025-09-08 03:00:00|8838.6|8813.6|8841|8816|8842.8|8817.7|8837.6|8812.6|40
1757300700000|2025-09-08 03:05:00|8841.5|8816.5|8841.6|8816.6|8841.6|8816.6|8841|8816|6
1757301000000|2025-09-08 03:10:00|8839.7|8814.7|8840.6|8815.6|8841.6|8816.6|8838.5|8813.5|29
1757301300000|2025-09-08 03:15:00|8840.5|8815.5|8840.5|8815.5|8840.6|8815.6|8840.5|8815.5|3
1757301900000|2025-09-08 03:25:00|8840.7|8815.7|8840.7|8815.7|8840.7|8815.7|8840.5|8815.5|3
1757302200000|2025-09-08 03:30:00|8840.5|8815.5|8841.1|8816.1|8846.8|8823.6|8837.7|8815.5|137
1757302500000|2025-09-08 03:35:00|8841.8|8816.8|8839.7|8814.7|8846|8821|8836|8814.7|169
1757302800000|2025-09-08 03:40:00|8839.8|8814.8|8840.3|8815.3|8841.9|8821.8|8833.6|8812.7|111
1757303100000|2025-09-08 03:45:00|8840.4|8815.4|8840.3|8815.3|8840.9|8820.6|8834.5|8813.2|101
1757303400000|2025-09-08 03:50:00|8840|8815|8841.3|8816.3|8843.4|8823.1|8836|8815|56
1757303700000|2025-09-08 03:55:00|8841.1|8816.1|8840|8815|8843.4|8823|8836.5|8815|62
1757304000000|2025-09-08 04:00:00|8835|8820|8839.8|8814.8|8841.4|8820.8|8834.9|8813.7|106
1757304300000|2025-09-08 04:05:00|8839.7|8814.7|8840.9|8815.9|8842.2|8821.6|8835|8814.7|36
1757304600000|2025-09-08 04:10:00|8840.3|8815.3|8837.9|8812.9|8840.4|8820|8835|8811.9|78
1757304900000|2025-09-08 04:15:00|8838|8813|8839.4|8814.4|8840|8819.5|8832.6|8812.2|69
1757305200000|2025-09-08 04:20:00|8839.3|8814.3|8837|8812|8839.3|8814.3|8836.3|8811.3|41
1757305500000|2025-09-08 04:25:00|8837.1|8812.1|8837.9|8812.9|8837.9|8817.9|8832.4|8812.1|29
1757305800000|2025-09-08 04:30:00|8837.7|8812.7|8839.3|8814.3|8840.2|8820.5|8831.6|8812.2|65
1757306100000|2025-09-08 04:35:00|8839.4|8814.4|8834.8|8819.8|8839.4|8819.8|8833.9|8814.4|13
1757306400000|2025-09-08 04:40:00|8840.1|8815.1|8840.6|8815.6|8841.8|8821|8835.1|8814.7|56
1757306700000|2025-09-08 04:45:00|8840.7|8815.7|8840.8|8815.8|8841|8816|8840.7|8815.7|10
1757307000000|2025-09-08 04:50:00|8840.9|8815.9|8842.2|8817.2|8842.8|8822.5|8836.8|8815.9|27
1757307300000|2025-09-08 04:55:00|8842.4|8817.4|8840.4|8815.4|8842.8|8822.2|8835.2|8814.9|19
1757307600000|2025-09-08 05:00:00|8840.2|8815.2|8834|8819|8840.2|8819.4|8833.7|8813.9|29
1757307900000|2025-09-08 05:05:00|8833.9|8818.9|8833.7|8818.7|8839.1|8819.2|8833.5|8814.1|33
1757308200000|2025-09-08 05:10:00|8833.6|8818.6|8834.5|8819.5|8834.6|8819.6|8833.6|8818.6|13
1757308500000|2025-09-08 05:15:00|8834.1|8819.1|8834.1|8819.1|8834.1|8819.1|8833.9|8818.9|8
1757308800000|2025-09-08 05:20:00|8834.2|8819.2|8840.5|8815.5|8840.7|8820.7|8833.9|8815.5|15
1757309100000|2025-09-08 05:25:00|8839.9|8814.9|8839.5|8814.5|8840.7|8815.7|8838.9|8813.9|31
1757309400000|2025-09-08 05:30:00|8839.6|8814.6|8839.5|8814.5|8840.3|8815.3|8839.5|8814.5|15
1757309700000|2025-09-08 05:35:00|8839.2|8814.2|8838.9|8813.9|8839.3|8814.3|8838.8|8813.8|12
1757310000000|2025-09-08 05:40:00|8839|8814|8835.2|8820.2|8839.1|8820.2|8834|8814|13
1757310300000|2025-09-08 05:45:00|8835.3|8820.3|8839|8814|8839.3|8820.3|8834.5|8814|13
1757310600000|2025-09-08 05:50:00|8839.1|8814.1|8834.1|8819.1|8839.1|8819.2|8833.6|8814.1|25
1757310900000|2025-09-08 05:55:00|8834.3|8819.3|8833.1|8818.1|8834.5|8819.5|8831.7|8816.7|40
1757311200000|2025-09-08 06:00:00|8833|8818|8836|8811|8837.3|8818|8832.6|8810.9|27
1757311500000|2025-09-08 06:05:00|8836.2|8811.2|8836|8811|8836.7|8811.7|8835.9|8810.9|12
1757311800000|2025-09-08 06:10:00|8835.4|8810.4|8829.9|8804.9|8835.4|8810.4|8829.9|8804.9|38
1757312100000|2025-09-08 06:15:00|8830|8805|8834.1|8809.1|8834.2|8809.2|8829.9|8804.9|40
1757312400000|2025-09-08 06:20:00|8833.9|8808.9|8834.2|8809.2|8835.2|8810.2|8833.9|8808.9|22
1757312700000|2025-09-08 06:25:00|8834.4|8809.4|8829.7|8814.7|8834.4|8814.8|8828.4|8808.2|30
1757313000000|2025-09-08 06:30:00|8829.6|8814.6|8828.2|8813.2|8829.7|8814.7|8826.3|8811.3|61
1757313300000|2025-09-08 06:35:00|8827.9|8812.9|8824.5|8809.5|8831.2|8813|8824.4|8804.5|56
1757313600000|2025-09-08 06:40:00|8824.7|8809.7|8823.9|8808.9|8830|8810|8823.6|8804.3|60
1757313900000|2025-09-08 06:45:00|8823.8|8808.8|8826.6|8801.6|8828.2|8808.9|8821.9|8801.6|53
1757314200000|2025-09-08 06:50:00|8826.5|8801.5|8826.9|8801.9|8827.8|8807.7|8822|8801.5|61
1757314500000|2025-09-08 06:55:00|8827|8802|8821.4|8806.4|8827.5|8807.2|8820.7|8801.8|43
1757314800000|2025-09-08 07:00:00|8821.3|8806.3|8820.5|8805.5|8826.9|8806.9|8819.9|8799.5|74
1757315100000|2025-09-08 07:05:00|8820.6|8805.6|8822.3|8807.3|8827.4|8807.7|8820.5|8801|48
1757315400000|2025-09-08 07:10:00|8822.4|8807.4|8824|8799|8827.3|8807.4|8819.2|8799|70
1757315700000|2025-09-08 07:15:00|8823.6|8798.6|8822|8797|8823.6|8798.6|8820.6|8795.6|60
1757316000000|2025-09-08 07:20:00|8821.9|8796.9|8821.9|8796.9|8823|8798|8821.6|8796.6|40
1757316300000|2025-09-08 07:25:00|8821.8|8796.8|8821.7|8796.7|8821.9|8796.9|8819.9|8794.9|51
1757316600000|2025-09-08 07:30:00|8820.8|8795.8|8822.3|8797.3|8822.4|8797.4|8820.8|8795.8|32
1757316900000|2025-09-08 07:35:00|8822.2|8797.2|8819.1|8794.1|8822.2|8797.2|8818.8|8793.8|48
1757317200000|2025-09-08 07:40:00|8819.2|8794.2|8820.9|8795.9|8821.2|8796.2|8819|8794|38
1757317500000|2025-09-08 07:45:00|8820.3|8795.3|8822.5|8797.5|8822.5|8797.5|8818.9|8793.9|46
1757317800000|2025-09-08 07:50:00|8822.6|8797.6|8825.4|8800.4|8825.4|8800.4|8822.4|8797.4|55
1757318100000|2025-09-08 07:55:00|8825.3|8800.3|8825|8800|8827.5|8802.5|8824.9|8799.9|69
1757318400000|2025-09-08 08:00:00|8824.9|8799.9|8822.8|8797.8|8825|8800|8822.8|8797.8|51
1757318700000|2025-09-08 08:05:00|8822|8797|8826.8|8801.8|8827.2|8802.2|8822|8797|69
1757319000000|2025-09-08 08:10:00|8826.6|8801.6|8827.9|8802.9|8828.3|8803.3|8826.6|8801.6|41
1757319300000|2025-09-08 08:15:00|8828|8803|8828|8803|8828.2|8803.2|8827.2|8802.2|78
1757319600000|2025-09-08 08:20:00|8828.2|8803.2|8829.8|8804.8|8830.3|8805.3|8828.2|8803.2|28
1757319900000|2025-09-08 08:25:00|8829.6|8804.6|8830.9|8805.9|8832.1|8807.1|8829.6|8804.6|39
1757320200000|2025-09-08 08:30:00|8831|8806|8831.9|8806.9|8832.1|8807.1|8830.9|8805.9|41
1757320500000|2025-09-08 08:35:00|8832.3|8807.3|8832.5|8807.5|8834|8809|8832.3|8807.3|41
1757320800000|2025-09-08 08:40:00|8832.3|8807.3|8832.7|8807.7|8832.7|8807.7|8830.3|8805.3|40
1757321100000|2025-09-08 08:45:00|8832.9|8807.9|8832.5|8807.5|8832.9|8807.9|8831.8|8806.8|24
1757321400000|2025-09-08 08:50:00|8832.4|8807.4|8833.7|8808.7|8834|8809|8832.3|8807.3|26
1757321700000|2025-09-08 08:55:00|8833.6|8808.6|8832.4|8807.4|8833.7|8808.7|8832.1|8807.1|19
1757322000000|2025-09-08 09:00:00|8832.5|8807.5|8832.7|8807.7|8833.6|8808.6|8832.5|8807.5|51
1757322300000|2025-09-08 09:05:00|8832.9|8807.9|8832.7|8807.7|8833.1|8808.1|8832.4|8807.4|45
1757322600000|2025-09-08 09:10:00|8833.1|8808.1|8829.9|8804.9|8833.2|8808.2|8829.7|8804.7|32
1757322900000|2025-09-08 09:15:00|8829.8|8804.8|8829.1|8804.1|8830.1|8805.1|8828.8|8803.8|31
1757323200000|2025-09-08 09:20:00|8829.3|8804.3|8828.3|8803.3|8829.3|8804.3|8827.5|8802.5|44
1757323500000|2025-09-08 09:25:00|8828.2|8803.2|8828.7|8803.7|8828.9|8803.9|8826.8|8801.8|30
1757323800000|2025-09-08 09:30:00|8828.5|8803.5|8827.7|8802.7|8828.6|8803.6|8827.7|8802.7|30
1757324100000|2025-09-08 09:35:00|8827.9|8802.9|8827.1|8802.1|8828.3|8803.3|8827.1|8802.1|17
1757324400000|2025-09-08 09:40:00|8827.2|8802.2|8828.2|8803.2|8828.7|8803.7|8827.1|8802.1|25
1757324700000|2025-09-08 09:45:00|8828.1|8803.1|8828.6|8803.6|8828.6|8803.6|8828.1|8803.1|21
1757325000000|2025-09-08 09:50:00|8828.5|8803.5|8828.7|8803.7|8828.8|8803.8|8828.4|8803.4|10
1757325300000|2025-09-08 09:55:00|8828.8|8803.8|8828.8|8803.8|8828.9|8803.9|8828.7|8803.7|6
1757325600000|2025-09-08 10:00:00|8829|8804|8825.1|8810.1|8830.3|8810.1|8825.1|8803.5|30
1757325900000|2025-09-08 10:05:00|8825|8810|8830|8805|8830|8810|8824.6|8804.4|13
1757326200000|2025-09-08 10:10:00|8829.9|8804.9|8829.5|8804.5|8829.9|8809.8|8824.6|8804.2|23
1757326500000|2025-09-08 10:15:00|8829.4|8804.4|8829.1|8804.1|8829.5|8804.5|8828.8|8803.8|21
1757326800000|2025-09-08 10:20:00|8829.4|8804.4|8830.6|8805.6|8830.9|8805.9|8829.4|8804.4|15
1757327100000|2025-09-08 10:25:00|8830.4|8805.4|8830.6|8805.6|8830.6|8805.6|8829.8|8804.8|4
1757327400000|2025-09-08 10:30:00|8830.8|8805.8|8829.8|8804.8|8831.6|8806.6|8829.8|8804.8|32
1757327700000|2025-09-08 10:35:00|8829.9|8804.9|8829|8804|8830|8805|8829|8804|8
1757328000000|2025-09-08 10:40:00|8829.1|8804.1|8829.7|8804.7|8829.7|8804.7|8829|8804|11
1757328300000|2025-09-08 10:45:00|8829.8|8804.8|8829.1|8804.1|8829.8|8804.8|8828.9|8803.9|18
1757328600000|2025-09-08 10:50:00|8829.2|8804.2|8829.1|8804.1|8829.5|8804.5|8829.1|8804.1|19
1757328900000|2025-09-08 10:55:00|8829.2|8804.2|8830.2|8805.2|8830.3|8805.3|8829.2|8804.2|16
1757329200000|2025-09-08 11:00:00|8830.1|8805.1|8829.3|8804.3|8830.1|8805.1|8829.1|8804.1|19
1757329500000|2025-09-08 11:05:00|8829.4|8804.4|8830.2|8805.2|8830.2|8805.2|8829.4|8804.4|22
1757329800000|2025-09-08 11:10:00|8830.3|8805.3|8829.9|8804.9|8830.4|8805.4|8828.9|8803.9|32
1757330100000|2025-09-08 11:15:00|8830|8805|8829.8|8804.8|8830.3|8810.3|8825|8804.8|15
1757330400000|2025-09-08 11:20:00|8824.8|8809.8|8830.2|8805.2|8830.2|8809.8|8824.8|8804.4|7
1757330700000|2025-09-08 11:25:00|8830.3|8805.3|8830.2|8805.2|8830.4|8805.4|8829.9|8804.9|17
1757331000000|2025-09-08 11:30:00|8830|8805|8830.2|8805.2|8830.2|8805.2|8830|8805|3
1757331300000|2025-09-08 11:35:00|8830.1|8805.1|8830.2|8805.2|8830.2|8805.2|8830|8805|5
1757331600000|2025-09-08 11:40:00|8830.1|8805.1|8830|8805|8830.1|8805.1|8829.9|8804.9|4
1757331900000|2025-09-08 11:45:00|8829.9|8804.9|8830|8805|8830|8805|8829.9|8804.9|2
1757332200000|2025-09-08 11:50:00|8830.1|8805.1|8824.4|8809.4|8831.9|8811.4|8824.3|8804.5|60
1757332500000|2025-09-08 11:55:00|8824.3|8809.3|8824.8|8809.8|8824.8|8809.8|8824|8809|17
1757332800000|2025-09-08 12:00:00|8824.9|8809.9|8829.4|8804.4|8829.6|8809.9|8824.6|8804.2|15
1757333100000|2025-09-08 12:05:00|8829.3|8804.3|8824.6|8809.6|8829.6|8809.6|8824.6|8804.2|15
1757333400000|2025-09-08 12:10:00|8824.7|8809.7|8824|8809|8824.7|8809.7|8824|8809|7
1757333700000|2025-09-08 12:15:00|8823.8|8808.8|8828.4|8803.4|8829|8808.9|8823.8|8802.8|39
1757334000000|2025-09-08 12:20:00|8828.5|8803.5|8824.5|8809.5|8828.6|8809.8|8823.5|8803.3|20
1757334300000|2025-09-08 12:25:00|8824.6|8809.6|8823.6|8808.6|8824.6|8809.6|8823.5|8808.5|14
1757334600000|2025-09-08 12:30:00|8823.7|8808.7|8823.6|8808.6|8823.9|8808.9|8823.4|8808.4|16
1757334900000|2025-09-08 12:35:00|8823.8|8808.8|8823|8808|8824|8809|8823|8808|49
1757335200000|2025-09-08 12:40:00|8823.3|8808.3|8823.5|8808.5|8823.5|8808.5|8822.8|8807.8|19
1757335500000|2025-09-08 12:45:00|8823.4|8808.4|8823.6|8808.6|8823.8|8808.8|8823|8808|19
1757335800000|2025-09-08 12:50:00|8823.3|8808.3|8823|8808|8823.6|8808.6|8823|8808|16
1757336100000|2025-09-08 12:55:00|8823.1|8808.1|8823.2|8808.2|8823.3|8808.3|8823|8808|23
1757336400000|2025-09-08 13:00:00|8823.4|8808.4|8822.8|8807.8|8823.6|8808.6|8822.6|8807.6|29
1757336700000|2025-09-08 13:05:00|8822.7|8807.7|8822.8|8807.8|8823|8808|8822.6|8807.6|15
1757337000000|2025-09-08 13:10:00|8822.7|8807.7|8823.8|8798.8|8825.2|8807.7|8820.4|8797.8|101
1757337300000|2025-09-08 13:15:00|8824.2|8799.2|8824.7|8799.7|8825|8800|8823.7|8798.7|73
1757337600000|2025-09-08 13:20:00|8824.8|8799.8|8824.4|8799.4|8825.3|8800.3|8823.7|8798.7|69
1757337900000|2025-09-08 13:25:00|8824.2|8799.2|8823.8|8798.8|8824.4|8799.4|8823.8|8798.8|48
1757338200000|2025-09-08 13:30:00|8823.4|8798.4|8823.7|8798.7|8824.4|8799.4|8823.2|8798.2|72
1757338500000|2025-09-08 13:35:00|8823.8|8798.8|8825.4|8800.4|8825.4|8800.4|8823.2|8798.2|46
1757338800000|2025-09-08 13:40:00|8825.5|8800.5|8828|8803|8828|8803|8825.4|8800.4|35
1757339100000|2025-09-08 13:45:00|8827.9|8802.9|8825.4|8800.4|8827.9|8802.9|8825.3|8800.3|76
1757339400000|2025-09-08 13:50:00|8825.3|8800.3|8825.4|8800.4|8826.3|8801.3|8824.7|8799.7|57
1757339700000|2025-09-08 13:55:00|8825.6|8800.6|8826.2|8801.2|8826.8|8801.8|8825.3|8800.3|77
1757340000000|2025-09-08 14:00:00|8826.3|8801.3|8826.6|8801.6|8826.8|8801.8|8825.8|8800.8|51
1757340300000|2025-09-08 14:05:00|8826.7|8801.7|8826.3|8801.3|8827.5|8802.5|8826.2|8801.2|89
1757340600000|2025-09-08 14:10:00|8826.2|8801.2|8827.8|8802.8|8827.8|8802.8|8826.1|8801.1|38
1757340900000|2025-09-08 14:15:00|8827.7|8802.7|8828.3|8803.3|8828.9|8803.9|8827.2|8802.2|64
1757341200000|2025-09-08 14:20:00|8828.4|8803.4|8828.4|8803.4|8828.6|8803.6|8828.1|8803.1|16
1757341500000|2025-09-08 14:25:00|8828.2|8803.2|8827.6|8802.6|8828.2|8803.2|8827.4|8802.4|16
1757341800000|2025-09-08 14:30:00|8827.4|8802.4|8827.6|8802.6|8827.8|8802.8|8827|8802|74
1757342100000|2025-09-08 14:35:00|8827.7|8802.7|8827.8|8802.8|8827.8|8802.8|8827|8802|29
1757342400000|2025-09-08 14:40:00|8827.7|8802.7|8827.2|8802.2|8828.4|8803.4|8827.2|8802.2|16
1757342700000|2025-09-08 14:45:00|8827.1|8802.1|8826.5|8801.5|8827.1|8802.1|8826.4|8801.4|45
1757343000000|2025-09-08 14:50:00|8826.4|8801.4|8825.8|8800.8|8826.8|8801.8|8825.4|8800.4|56
1757343300000|2025-09-08 14:55:00|8825.6|8800.6|8825|8800|8825.8|8800.8|8824.2|8799.2|57
1757343600000|2025-09-08 15:00:00|8825.1|8800.1|8823.8|8798.8|8825.3|8800.3|8823.7|8798.7|35
1757343900000|2025-09-08 15:05:00|8823.6|8798.6|8823.8|8798.8|8824.4|8799.4|8823.2|8798.2|42
1757344200000|2025-09-08 15:10:00|8823.6|8798.6|8824.1|8799.1|8824.1|8799.1|8823.3|8798.3|39
1757344500000|2025-09-08 15:15:00|8824|8799|8823.4|8798.4|8824.1|8799.1|8823.4|8798.4|32
1757344800000|2025-09-08 15:20:00|8823.5|8798.5|8823.5|8798.5|8823.8|8798.8|8823.4|8798.4|13
1757345100000|2025-09-08 15:25:00|8823.4|8798.4|8824.5|8799.5|8826.1|8801.1|8823.4|8798.4|59
1757345400000|2025-09-08 15:30:00|8824.4|8799.4|8824.2|8799.2|8825.2|8800.2|8824.2|8799.2|33
1757345700000|2025-09-08 15:35:00|8824.4|8799.4|8825.3|8800.3|8825.3|8800.3|8824.4|8799.4|15
1757346000000|2025-09-08 15:40:00|8825.2|8800.2|8825.8|8800.8|8825.8|8800.8|8825.2|8800.2|18
1757346300000|2025-09-08 15:45:00|8825.4|8800.4|8824.4|8799.4|8825.5|8800.5|8823.6|8798.6|27
1757346600000|2025-09-08 15:50:00|8824.3|8799.3|8823.6|8798.6|8824.4|8799.4|8823.3|8798.3|24
1757346900000|2025-09-08 15:55:00|8823.7|8798.7|8824.2|8799.2|8824.3|8799.3|8823.7|8798.7|18
1757347200000|2025-09-08 16:00:00|8823.8|8798.8|8824.2|8799.2|8824.4|8799.4|8823.6|8798.6|26
1757347500000|2025-09-08 16:05:00|8824.3|8799.3|8824|8799|8824.4|8799.4|8824|8799|7
1757347800000|2025-09-08 16:10:00|8824.1|8799.1|8824.5|8799.5|8824.8|8799.8|8824|8799|13
1757348100000|2025-09-08 16:15:00|8824.4|8799.4|8824.2|8799.2|8825|8800|8824.1|8799.1|15
1757348400000|2025-09-08 16:20:00|8824.3|8799.3|8824.2|8799.2|8824.3|8799.3|8824|8799|21
1757348700000|2025-09-08 16:25:00|8824.3|8799.3|8824.4|8799.4|8824.4|8799.4|8824.2|8799.2|10
1757349000000|2025-09-08 16:30:00|8824.5|8799.5|8825.3|8800.3|8825.4|8800.4|8824.5|8799.5|12
1757349300000|2025-09-08 16:35:00|8825.4|8800.4|8826.2|8801.2|8826.3|8801.3|8825.3|8800.3|9
1757349600000|2025-09-08 16:40:00|8826.4|8801.4|8826.3|8801.3|8826.8|8801.8|8826.2|8801.2|14
1757349900000|2025-09-08 16:45:00|8826.4|8801.4|8826.2|8801.2|8826.7|8801.7|8826.2|8801.2|9
1757350200000|2025-09-08 16:50:00|8826.3|8801.3|8825.4|8800.4|8826.3|8801.3|8825.4|8800.4|28
1757350500000|2025-09-08 16:55:00|8825.6|8800.6|8825.6|8800.6|8825.9|8800.9|8825.4|8800.4|11
1757350800000|2025-09-08 17:00:00|8825.7|8800.7|8826.4|8801.4|8826.7|8801.7|8825.6|8800.6|14
1757351100000|2025-09-08 17:05:00|8826.6|8801.6|8826.8|8801.8|8826.8|8801.8|8826.6|8801.6|7
1757351400000|2025-09-08 17:10:00|8826.7|8801.7|8826.7|8801.7|8826.8|8801.8|8826.5|8801.5|15
1757351700000|2025-09-08 17:15:00|8826.9|8801.9|8826.5|8801.5|8826.9|8801.9|8826.5|8801.5|8
1757352000000|2025-09-08 17:20:00|8826.6|8801.6|8826.5|8801.5|8826.6|8801.6|8826.5|8801.5|2
1757352300000|2025-09-08 17:25:00|8826.4|8801.4|8825.7|8800.7|8826.5|8801.5|8825.7|8800.7|14
1757352600000|2025-09-08 17:30:00|8825.8|8800.8|8826.2|8801.2|8826.4|8801.4|8825.5|8800.5|26
1757352900000|2025-09-08 17:35:00|8826.3|8801.3|8825.7|8800.7|8826.4|8801.4|8825.7|8800.7|16
1757353200000|2025-09-08 17:40:00|8825.8|8800.8|8826.8|8801.8|8826.8|8801.8|8825.7|8800.7|14
1757353500000|2025-09-08 17:45:00|8826.9|8801.9|8826.8|8801.8|8826.9|8801.9|8826.6|8801.6|6
1757353800000|2025-09-08 17:50:00|8826.7|8801.7|8826.6|8801.6|8826.7|8801.7|8826.2|8801.2|5
1757354100000|2025-09-08 17:55:00|8826.7|8801.7|8826.9|8801.9|8826.9|8801.9|8826.6|8801.6|5
1757354400000|2025-09-08 18:00:00|8826.8|8801.8|8826.8|8801.8|8826.9|8801.9|8826.6|8801.6|14
1757354700000|2025-09-08 18:05:00|8826.6|8801.6|8825.7|8800.7|8826.6|8801.6|8825.6|8800.6|10
1757355000000|2025-09-08 18:10:00|8825.6|8800.6|8825.6|8800.6|8825.8|8800.8|8825.6|8800.6|3
1757355300000|2025-09-08 18:15:00|8825.5|8800.5|8825.1|8800.1|8825.5|8800.5|8825.1|8800.1|6
1757355600000|2025-09-08 18:20:00|8825|8800|8824.8|8799.8|8825|8800|8824.8|8799.8|4
1757356500000|2025-09-08 18:35:00|8824.6|8799.6|8824|8799|8824.6|8799.6|8823.6|8798.6|7
1757356800000|2025-09-08 18:40:00|8823.9|8798.9|8824.1|8799.1|8824.1|8799.1|8823.9|8798.9|9
1757357100000|2025-09-08 18:45:00|8823.6|8798.6|8823.6|8798.6|8823.6|8798.6|8823.6|8798.6|1
1757357400000|2025-09-08 18:50:00|8823.8|8798.8|8823.6|8798.6|8823.8|8798.8|8823.6|8798.6|6
1757357700000|2025-09-08 18:55:00|8823.7|8798.7|8823.9|8798.9|8824.2|8799.2|8823.6|8798.6|11
1757358000000|2025-09-08 19:00:00|8824|8799|8824.8|8799.8|8824.8|8799.8|8823.8|8798.8|11
1757358300000|2025-09-08 19:05:00|8824.9|8799.9|8824.9|8799.9|8824.9|8799.9|8824.8|8799.8|7
1757358600000|2025-09-08 19:10:00|8824.8|8799.8|8824.3|8799.3|8824.8|8799.8|8824.2|8799.2|7
1757358900000|2025-09-08 19:15:00|8824.2|8799.2|8824.8|8799.8|8824.8|8799.8|8824.2|8799.2|11
1757359500000|2025-09-08 19:25:00|8824.4|8799.4|8824.2|8799.2|8824.4|8799.4|8824.2|8799.2|2
1757359800000|2025-09-08 19:30:00|8825|8800|8824.4|8799.4|8825|8800|8824.2|8799.2|11
1757360100000|2025-09-08 19:35:00|8824.6|8799.6|8825.4|8800.4|8825.6|8800.6|8824.6|8799.6|6
1757360400000|2025-09-08 19:40:00|8825.6|8800.6|8825.3|8800.3|8825.6|8800.6|8825.3|8800.3|5
1757361000000|2025-09-08 19:50:00|8825.1|8800.1|8824.7|8799.7|8825.4|8800.4|8824.7|8799.7|9
1757361300000|2025-09-08 19:55:00|8824.4|8799.4|8824.7|8799.7|8824.8|8799.8|8824.3|8799.3|17
1757379600000|2025-09-09 01:00:00|8829|8804|8829|8804|8829|8804|8829|8804|1
1757380200000|2025-09-09 01:10:00|8828.5|8803.5|8829.6|8804.6|8829.6|8804.6|8828.5|8803.5|2
1757381700000|2025-09-09 01:35:00|8826.3|8801.3|8828.6|8803.6|8828.6|8803.6|8826.3|8801.3|17
1757382000000|2025-09-09 01:40:00|8827.8|8802.8|8828.4|8803.4|8828.6|8803.6|8827.8|8802.8|4
1757382300000|2025-09-09 01:45:00|8826.7|8801.7|8826.7|8801.7|8826.7|8801.7|8826.7|8801.7|1
1757382600000|2025-09-09 01:50:00|8826.8|8801.8|8823.5|8798.5|8826.8|8801.8|8822.8|8797.8|17
1757382900000|2025-09-09 01:55:00|8822.8|8797.8|8824.6|8799.6|8824.6|8799.6|8822.7|8797.7|15
1757383200000|2025-09-09 02:00:00|8823.9|8798.9|8824|8799|8824|8799|8823.9|8798.9|2
1757383500000|2025-09-09 02:05:00|8824.6|8799.6|8824.6|8799.6|8824.6|8799.6|8824.6|8799.6|1
1757384100000|2025-09-09 02:15:00|8824.2|8799.2|8823.8|8798.8|8824.2|8799.2|8823.7|8798.7|3
1757384400000|2025-09-09 02:20:00|8822.4|8797.4|8824|8799|8825.3|8802.3|8817|8797|30
1757384700000|2025-09-09 02:25:00|8824.5|8799.5|8823.6|8798.6|8824.5|8799.5|8823.5|8798.5|10
1757385000000|2025-09-09 02:30:00|8822.7|8797.7|8822.6|8797.6|8822.7|8797.7|8822.5|8797.5|3
1757385600000|2025-09-09 02:40:00|8822|8797|8822|8797|8822|8797|8822|8797|1
1757385900000|2025-09-09 02:45:00|8821.8|8796.8|8821.8|8796.8|8821.8|8796.8|8821.8|8796.8|1
1757386500000|2025-09-09 02:55:00|8821.7|8796.7|8823|8798|8823|8798|8821.5|8796.5|3
1757386800000|2025-09-09 03:00:00|8822.8|8797.8|8822.9|8797.9|8823|8798|8822.7|8797.7|7
1757387100000|2025-09-09 03:05:00|8818|8803|8818.1|8803.1|8823.5|8803.7|8818|8798.3|19
1757387400000|2025-09-09 03:10:00|8823.8|8798.8|8823.6|8798.6|8823.8|8803.7|8818.7|8798.3|57
1757387700000|2025-09-09 03:15:00|8823.8|8798.8|8826.2|8801.2|8826.9|8806|8820|8798.8|28
1757388000000|2025-09-09 03:20:00|8826.4|8801.4|8827.8|8802.8|8827.9|8808.1|8822.3|8801.4|35
1757388300000|2025-09-09 03:25:00|8827.7|8802.7|8826|8801|8828.5|8808.1|8823|8801|20
1757388600000|2025-09-09 03:30:00|8826.3|8801.3|8819.2|8804.2|8826.4|8804.3|8816.6|8797.8|161
1757388900000|2025-09-09 03:35:00|8819.3|8804.3|8819|8804|8824.5|8805.4|8817.7|8799|110
1757389200000|2025-09-09 03:40:00|8818.9|8803.9|8819|8804|8819.4|8804.4|8818.2|8803.2|45
1757389500000|2025-09-09 03:45:00|8819.1|8804.1|8819.9|8804.9|8820|8805|8818.6|8803.6|65
1757389800000|2025-09-09 03:50:00|8820|8805|8821|8806|8821.5|8806.5|8819.8|8804.8|55
1757390100000|2025-09-09 03:55:00|8821.3|8806.3|8822.5|8807.5|8823.6|8808.6|8821.3|8806.3|67
1757390400000|2025-09-09 04:00:00|8822.4|8807.4|8821.9|8806.9|8822.6|8807.6|8819.7|8804.7|65
1757390700000|2025-09-09 04:05:00|8821.8|8806.8|8821.6|8806.6|8821.8|8806.8|8819.8|8804.8|45
1757391000000|2025-09-09 04:10:00|8821.7|8806.7|8825.5|8810.5|8825.6|8810.6|8821.7|8806.7|107
1757391300000|2025-09-09 04:15:00|8825.6|8810.6|8826.8|8811.8|8827.3|8812.3|8825.5|8810.5|67
1757391600000|2025-09-09 04:20:00|8826.6|8811.6|8826.2|8811.2|8827.2|8812.2|8825.9|8810.9|27
1757391900000|2025-09-09 04:25:00|8826.1|8811.1|8825|8810|8826.2|8811.2|8824.2|8809.2|83
1757392200000|2025-09-09 04:30:00|8824.8|8809.8|8824.1|8809.1|8824.9|8809.9|8823.2|8808.2|48
1757392500000|2025-09-09 04:35:00|8824.2|8809.2|8825.2|8810.2|8826.2|8811.2|8824|8809|49
1757392800000|2025-09-09 04:40:00|8825.4|8810.4|8827.4|8812.4|8827.7|8812.7|8825.2|8810.2|65
1757393100000|2025-09-09 04:45:00|8827.6|8812.6|8829.1|8814.1|8829.1|8814.1|8827.1|8812.1|86
1757393400000|2025-09-09 04:50:00|8829|8814|8828.6|8813.6|8830.5|8815.5|8828.4|8813.4|65
1757393700000|2025-09-09 04:55:00|8828.5|8813.5|8828.2|8813.2|8828.5|8813.5|8826.1|8811.1|57
1757394000000|2025-09-09 05:00:00|8828|8813|8828.5|8813.5|8829.1|8814.1|8826.9|8811.9|50
1757394300000|2025-09-09 05:05:00|8828.6|8813.6|8828.6|8813.6|8829.2|8814.2|8827.6|8812.6|46
1757394600000|2025-09-09 05:10:00|8828.5|8813.5|8828.7|8813.7|8829|8814|8828.5|8813.5|30
1757394900000|2025-09-09 05:15:00|8828.6|8813.6|8828.2|8813.2|8828.9|8813.9|8828|8813|28
1757395200000|2025-09-09 05:20:00|8828.3|8813.3|8827.9|8812.9|8828.3|8813.3|8827.3|8812.3|24
1757395500000|2025-09-09 05:25:00|8827.8|8812.8|8827.3|8812.3|8827.9|8812.9|8827.1|8812.1|36
1757395800000|2025-09-09 05:30:00|8827.4|8812.4|8829.4|8814.4|8829.5|8814.5|8827.4|8812.4|40
1757396100000|2025-09-09 05:35:00|8829.2|8814.2|8828.6|8813.6|8829.2|8814.2|8828.2|8813.2|25
1757396400000|2025-09-09 05:40:00|8828.4|8813.4|8827.9|8812.9|8828.4|8813.4|8827.1|8812.1|32
1757396700000|2025-09-09 05:45:00|8828|8813|8828.3|8813.3|8829.2|8814.2|8828|8813|21
1757397000000|2025-09-09 05:50:00|8828.2|8813.2|8828.2|8813.2|8828.4|8813.4|8827.3|8812.3|32
1757397300000|2025-09-09 05:55:00|8828.1|8813.1|8828.6|8813.6|8828.8|8813.8|8827.8|8812.8|25
1757397600000|2025-09-09 06:00:00|8828.7|8813.7|8833|8818|8833|8818|8828.4|8813.4|44
1757397900000|2025-09-09 06:05:00|8832.9|8817.9|8834.8|8819.8|8835.6|8820.6|8832.9|8817.9|88
1757398200000|2025-09-09 06:10:00|8834.4|8819.4|8835.2|8820.2|8835.4|8820.4|8834.1|8819.1|65
1757398500000|2025-09-09 06:15:00|8835.3|8820.3|8836.4|8821.4|8837|8822|8835|8820|48
1757398800000|2025-09-09 06:20:00|8836.5|8821.5|8836.7|8821.7|8838.5|8823.5|8836.5|8821.5|76
1757399100000|2025-09-09 06:25:00|8837|8822|8838.8|8823.8|8839.2|8824.2|8837|8822|51
1757399400000|2025-09-09 06:30:00|8839.2|8824.2|8837.2|8822.2|8839.3|8824.3|8837.2|8822.2|21
1757399700000|2025-09-09 06:35:00|8837.3|8822.3|8838.1|8823.1|8838.6|8823.6|8836.8|8821.8|38
1757400000000|2025-09-09 06:40:00|8838|8823|8838.4|8823.4|8838.5|8823.5|8837.5|8822.5|48
1757400300000|2025-09-09 06:45:00|8838.3|8823.3|8837.7|8822.7|8838.6|8823.6|8837.7|8822.7|25
1757400600000|2025-09-09 06:50:00|8837.6|8822.6|8837.5|8822.5|8837.6|8822.6|8836.8|8821.8|24
1757400900000|2025-09-09 06:55:00|8837.4|8822.4|8835.8|8820.8|8837.4|8822.4|8835.6|8820.6|47
1757401200000|2025-09-09 07:00:00|8835.7|8820.7|8833.2|8818.2|8835.7|8820.7|8833.2|8818.2|25
1757401500000|2025-09-09 07:05:00|8833.1|8818.1|8834.1|8819.1|8834.3|8819.3|8831.9|8816.9|36
1757401800000|2025-09-09 07:10:00|8834.2|8819.2|8832.9|8817.9|8834.7|8819.7|8832.9|8817.9|33
1757402100000|2025-09-09 07:15:00|8833|8818|8833.7|8818.7|8833.9|8818.9|8833|8818|36
1757402400000|2025-09-09 07:20:00|8833.8|8818.8|8833.1|8818.1|8835.3|8820.3|8832.9|8817.9|35
1757402700000|2025-09-09 07:25:00|8833.3|8818.3|8834.7|8819.7|8835.1|8820.1|8833.3|8818.3|67
1757403000000|2025-09-09 07:30:00|8834.6|8819.6|8834.1|8819.1|8834.7|8819.7|8834.1|8819.1|16
1757403300000|2025-09-09 07:35:00|8834.2|8819.2|8835|8820|8835.1|8820.1|8833.9|8818.9|45
1757403600000|2025-09-09 07:40:00|8834.9|8819.9|8837.2|8822.2|8837.5|8822.5|8834.9|8819.9|64
1757403900000|2025-09-09 07:45:00|8837.3|8822.3|8837.4|8822.4|8838.4|8823.4|8836.9|8821.9|55
1757404200000|2025-09-09 07:50:00|8837.5|8822.5|8834.9|8819.9|8837.7|8822.7|8834.9|8819.9|41
1757404500000|2025-09-09 07:55:00|8835|8820|8835.4|8820.4|8835.6|8820.6|8835|8820|62
1757404800000|2025-09-09 08:00:00|8835.5|8820.5|8836.3|8821.3|8837.1|8822.1|8835.5|8820.5|63
1757405100000|2025-09-09 08:05:00|8836.1|8821.1|8836.1|8821.1|8836.5|8821.5|8834.9|8819.9|74
1757405400000|2025-09-09 08:10:00|8836|8821|8836.4|8821.4|8836.8|8821.8|8835|8820|38
1757405700000|2025-09-09 08:15:00|8836.3|8821.3|8834.9|8819.9|8836.3|8821.3|8833.2|8818.2|118
1757406000000|2025-09-09 08:20:00|8834.8|8819.8|8830.9|8815.9|8834.9|8819.9|8830.9|8815.9|77
1757406300000|2025-09-09 08:25:00|8831|8816|8831.7|8816.7|8831.9|8816.9|8829.7|8814.7|89
1757406600000|2025-09-09 08:30:00|8831.8|8816.8|8832.5|8817.5|8832.8|8817.8|8830.4|8815.4|91
1757406900000|2025-09-09 08:35:00|8832.6|8817.6|8831.6|8816.6|8832.7|8817.7|8831.1|8816.1|39
1757407200000|2025-09-09 08:40:00|8831.8|8816.8|8832.9|8817.9|8833|8818|8831.4|8816.4|73
1757407500000|2025-09-09 08:45:00|8833|8818|8832.9|8817.9|8833.2|8818.2|8832|8817|40
1757407800000|2025-09-09 08:50:00|8832.8|8817.8|8832.6|8817.6|8833.2|8818.2|8832.6|8817.6|75
1757408100000|2025-09-09 08:55:00|8832.8|8817.8|8834|8819|8834.2|8819.2|8832.7|8817.7|45
1757408400000|2025-09-09 09:00:00|8833.9|8818.9|8832.4|8817.4|8834|8819|8832|8817|47
1757408700000|2025-09-09 09:05:00|8832.2|8817.2|8830.7|8815.7|8832.2|8817.2|8830.7|8815.7|54
1757409000000|2025-09-09 09:10:00|8831.1|8816.1|8830.4|8815.4|8831.2|8816.2|8830.1|8815.1|54
1757409300000|2025-09-09 09:15:00|8830.3|8815.3|8831.6|8816.6|8832.5|8817.5|8830.3|8815.3|50
1757409600000|2025-09-09 09:20:00|8831.7|8816.7|8833.7|8818.7|8834|8819|8831.6|8816.6|43
1757409900000|2025-09-09 09:25:00|8833.8|8818.8|8836|8821|8836.1|8821.1|8833.5|8818.5|68
1757410200000|2025-09-09 09:30:00|8835.4|8820.4|8836.3|8821.3|8841.2|8821.6|8835.4|8816.2|44
1757410500000|2025-09-09 09:35:00|8836.2|8821.2|8836|8821|8836.6|8821.6|8835.2|8820.2|36
1757410800000|2025-09-09 09:40:00|8836.4|8821.4|8839|8824|8839|8824|8836.4|8821.4|54
1757411100000|2025-09-09 09:45:00|8838.9|8823.9|8839|8824|8839.5|8824.5|8838.9|8823.9|42
1757411400000|2025-09-09 09:50:00|8839.1|8824.1|8836.5|8821.5|8839.4|8824.4|8836.3|8821.3|78
1757411700000|2025-09-09 09:55:00|8836.6|8821.6|8832.8|8817.8|8836.7|8821.7|8832.6|8817.6|95
1757412000000|2025-09-09 10:00:00|8833|8818|8833.2|8818.2|8833.2|8818.2|8831.6|8816.6|31
1757412300000|2025-09-09 10:05:00|8833.3|8818.3|8834|8819|8834.8|8819.8|8833|8818|26
1757412600000|2025-09-09 10:10:00|8833.8|8818.8|8835.3|8820.3|8835.3|8820.3|8833.8|8818.8|17
1757412900000|2025-09-09 10:15:00|8835.4|8820.4|8835.2|8820.2|8836.2|8821.2|8835|8820|26
1757413200000|2025-09-09 10:20:00|8835.1|8820.1|8837|8822|8837|8822|8835.1|8820.1|8
1757413500000|2025-09-09 10:25:00|8837.4|8822.4|8837.9|8822.9|8837.9|8822.9|8836.9|8821.9|19
1757413800000|2025-09-09 10:30:00|8838|8823|8838.5|8823.5|8838.8|8823.8|8837|8822|18
1757414100000|2025-09-09 10:35:00|8838.4|8823.4|8836.7|8821.7|8838.4|8823.4|8836.7|8821.7|20
1757414400000|2025-09-09 10:40:00|8836.6|8821.6|8836.5|8821.5|8837.1|8822.1|8836.5|8821.5|23
1757414700000|2025-09-09 10:45:00|8836.3|8821.3|8836.3|8821.3|8836.6|8821.6|8835.9|8820.9|24
1757415000000|2025-09-09 10:50:00|8836.2|8821.2|8837.1|8822.1|8837.2|8822.2|8836.1|8821.1|28
1757415300000|2025-09-09 10:55:00|8837.2|8822.2|8836.8|8821.8|8837.2|8822.2|8836.5|8821.5|16
1757415600000|2025-09-09 11:00:00|8836.7|8821.7|8836|8821|8836.8|8821.8|8836|8821|12
1757415900000|2025-09-09 11:05:00|8836.1|8821.1|8837.1|8822.1|8837.1|8822.1|8836.1|8821.1|6
1757416200000|2025-09-09 11:10:00|8837|8822|8836.6|8821.6|8837|8822|8836.6|8821.6|23
1757416500000|2025-09-09 11:15:00|8836.7|8821.7|8838|8823|8838.6|8823.6|8836.5|8821.5|39
1757416800000|2025-09-09 11:20:00|8837.9|8822.9|8839.6|8824.6|8839.6|8824.6|8837.9|8822.9|24
1757417100000|2025-09-09 11:25:00|8839.2|8824.2|8839.6|8824.6|8840.6|8825.6|8839.2|8824.2|37
1757417400000|2025-09-09 11:30:00|8839.8|8824.8|8839.6|8824.6|8839.9|8824.9|8839|8824|13
1757417700000|2025-09-09 11:35:00|8839.4|8824.4|8839.6|8824.6|8839.6|8824.6|8839.3|8824.3|4
1757418000000|2025-09-09 11:40:00|8839.8|8824.8|8839.4|8824.4|8839.8|8824.8|8839.3|8824.3|6
1757418300000|2025-09-09 11:45:00|8839.6|8824.6|8839.6|8824.6|8839.6|8824.6|8839.6|8824.6|1
1757418600000|2025-09-09 11:50:00|8839.7|8824.7|8839.1|8824.1|8840.4|8825.4|8839|8824|39
1757418900000|2025-09-09 11:55:00|8838.9|8823.9|8839.6|8824.6|8839.6|8824.6|8838.1|8823.1|36
1757419200000|2025-09-09 12:00:00|8839.5|8824.5|8840.2|8825.2|8840.8|8825.8|8839.5|8824.5|29
1757419500000|2025-09-09 12:05:00|8840|8825|8839|8824|8840|8825|8838.4|8823.4|21
1757419800000|2025-09-09 12:10:00|8839.5|8824.5|8839.2|8824.2|8840.3|8825.3|8839|8824|18
1757420100000|2025-09-09 12:15:00|8839.3|8824.3|8839.3|8824.3|8839.6|8824.6|8839.2|8824.2|15
1757420400000|2025-09-09 12:20:00|8839.4|8824.4|8840.2|8825.2|8840.2|8825.2|8839.3|8824.3|36
1757420700000|2025-09-09 12:25:00|8840|8825|8840.2|8825.2|8840.6|8825.6|8839.6|8824.6|34
1757421000000|2025-09-09 12:30:00|8840.3|8825.3|8841.1|8826.1|8841.3|8826.3|8840.2|8825.2|37
1757421300000|2025-09-09 12:35:00|8841.2|8826.2|8841.2|8826.2|8841.4|8826.4|8840.4|8825.4|26
1757421600000|2025-09-09 12:40:00|8841.3|8826.3|8841.3|8826.3|8841.6|8826.6|8840.3|8825.3|26
1757421900000|2025-09-09 12:45:00|8841.2|8826.2|8841|8826|8841.4|8826.4|8840.8|8825.8|16
1757422200000|2025-09-09 12:50:00|8841.1|8826.1|8840.7|8825.7|8841.1|8826.1|8840.6|8825.6|16
1757422500000|2025-09-09 12:55:00|8841.1|8826.1|8840.5|8825.5|8841.1|8826.1|8840.5|8825.5|14
1757422800000|2025-09-09 13:00:00|8840.8|8825.8|8840.6|8825.6|8841.3|8826.3|8840.5|8825.5|36
1757423100000|2025-09-09 13:05:00|8840.7|8825.7|8841.4|8826.4|8841.6|8826.6|8840.6|8825.6|64
1757423400000|2025-09-09 13:10:00|8841.3|8826.3|8840.9|8825.9|8841.3|8826.3|8840.5|8825.5|18
1757423700000|2025-09-09 13:15:00|8840.8|8825.8|8840.4|8825.4|8840.9|8825.9|8840.4|8825.4|25
1757424000000|2025-09-09 13:20:00|8839.7|8824.7|8840|8825|8840.3|8825.3|8839.7|8824.7|8
1757424300000|2025-09-09 13:25:00|8840.1|8825.1|8839.5|8824.5|8840.1|8825.1|8838.9|8823.9|28
1757424600000|2025-09-09 13:30:00|8839.4|8824.4|8839.3|8824.3|8840|8825|8838.5|8823.5|25
1757424900000|2025-09-09 13:35:00|8839.2|8824.2|8838.5|8823.5|8839.3|8824.3|8837.6|8822.6|34
1757425200000|2025-09-09 13:40:00|8838.6|8823.6|8838.6|8823.6|8838.6|8823.6|8838|8823|22
1757425500000|2025-09-09 13:45:00|8838.5|8823.5|8837.2|8822.2|8838.5|8823.5|8836.9|8821.9|37
1757425800000|2025-09-09 13:50:00|8837.1|8822.1|8838.2|8823.2|8838.4|8823.4|8836.5|8821.5|48
1757426100000|2025-09-09 13:55:00|8838.3|8823.3|8837.6|8822.6|8838.6|8823.6|8837.5|8822.5|23
1757426400000|2025-09-09 14:00:00|8842.2|8817.2|8843.5|8818.5|8844.9|8821.7|8834.3|8814.5|172
1757426700000|2025-09-09 14:05:00|8843.6|8818.6|8845.5|8820.5|8846.4|8825.8|8838.4|8818.3|108
1757427000000|2025-09-09 14:10:00|8845.6|8820.6|8846|8821|8846|8821|8844.9|8819.9|91
1757427300000|2025-09-09 14:15:00|8845.8|8820.8|8847.1|8822.1|8847.2|8822.2|8844.8|8819.8|69
1757427600000|2025-09-09 14:20:00|8847.2|8822.2|8845.5|8820.5|8847.4|8822.4|8845.1|8820.1|90
1757427900000|2025-09-09 14:25:00|8845.4|8820.4|8843.9|8818.9|8845.5|8820.5|8843.9|8818.9|52
1757428200000|2025-09-09 14:30:00|8844.4|8819.4|8846.2|8821.2|8846.4|8821.4|8844.3|8819.3|107
1757428500000|2025-09-09 14:35:00|8846.1|8821.1|8842.2|8827.2|8846.7|8827.8|8841.1|8821|73
1757428800000|2025-09-09 14:40:00|8841.5|8826.5|8840.4|8825.4|8841.6|8826.6|8840.3|8825.3|47
1757429100000|2025-09-09 14:45:00|8840.2|8825.2|8841|8826|8841|8826|8839.3|8824.3|39
1757429400000|2025-09-09 14:50:00|8841.1|8826.1|8841.2|8826.2|8841.8|8826.8|8840.4|8825.4|40
1757429700000|2025-09-09 14:55:00|8841.1|8826.1|8840.5|8825.5|8841.5|8826.5|8840.1|8825.1|31
1757430000000|2025-09-09 15:00:00|8840.4|8825.4|8842.7|8827.7|8843.1|8828.1|8840.3|8825.3|55
1757430300000|2025-09-09 15:05:00|8842.6|8827.6|8842.5|8827.5|8844.1|8829.1|8842.3|8827.3|52
1757430600000|2025-09-09 15:10:00|8843.3|8828.3|8841.9|8826.9|8843.5|8828.5|8841.9|8826.9|39
1757430900000|2025-09-09 15:15:00|8842|8827|8847.6|8822.6|8847.6|8828.1|8841.9|8821.7|49
1757431200000|2025-09-09 15:20:00|8847.5|8822.5|8841.7|8826.7|8847.6|8826.7|8841.7|8821.8|30
1757431500000|2025-09-09 15:25:00|8841.9|8826.9|8846.7|8821.7|8846.8|8826.9|8840.5|8820.9|44
1757431800000|2025-09-09 15:30:00|8846.8|8821.8|8847.2|8822.2|8847.2|8822.2|8846|8821|37
1757432100000|2025-09-09 15:35:00|8847.1|8822.1|8846.9|8821.9|8847.8|8822.8|8846.8|8821.8|27
1757432400000|2025-09-09 15:40:00|8847|8822|8847.1|8822.1|8847.4|8822.4|8846.6|8821.6|56
1757432700000|2025-09-09 15:45:00|8847.6|8822.6|8848.1|8823.1|8848.2|8823.2|8847.6|8822.6|22
1757433000000|2025-09-09 15:50:00|8848|8823|8848|8823|8848.3|8823.3|8847.9|8822.9|14
1757433300000|2025-09-09 15:55:00|8848.3|8823.3|8848|8823|8848.3|8823.3|8848|8823|10
1757433600000|2025-09-09 16:00:00|8848.1|8823.1|8847.9|8822.9|8848.6|8823.6|8847.8|8822.8|12
1757433900000|2025-09-09 16:05:00|8848|8823|8847.9|8822.9|8848|8823|8847.9|8822.9|2
1757434200000|2025-09-09 16:10:00|8847.6|8822.6|8847|8822|8847.6|8822.6|8846.9|8821.9|10
1757434500000|2025-09-09 16:15:00|8846.9|8821.9|8849|8824|8849.4|8824.4|8846.8|8821.8|12
1757434800000|2025-09-09 16:20:00|8849.4|8824.4|8848.9|8823.9|8849.6|8824.6|8848.6|8823.6|9
1757435100000|2025-09-09 16:25:00|8848.3|8823.3|8848.7|8823.7|8848.8|8823.8|8848|8823|18
1757435400000|2025-09-09 16:30:00|8848.5|8823.5|8848.4|8823.4|8848.8|8823.8|8848.4|8823.4|17
1757435700000|2025-09-09 16:35:00|8848.5|8823.5|8848.4|8823.4|8848.9|8823.9|8848.4|8823.4|6
1757436000000|2025-09-09 16:40:00|8848.5|8823.5|8848.5|8823.5|8848.9|8823.9|8848.5|8823.5|16
1757436300000|2025-09-09 16:45:00|8848.6|8823.6|8848.3|8823.3|8849.1|8824.1|8848.3|8823.3|18
1757436600000|2025-09-09 16:50:00|8848.5|8823.5|8848.5|8823.5|8848.5|8823.5|8848.5|8823.5|1
1757437200000|2025-09-09 17:00:00|8848.4|8823.4|8849.8|8824.8|8849.8|8824.8|8848.4|8823.4|28
1757437500000|2025-09-09 17:05:00|8850|8825|8849.4|8824.4|8850.9|8825.9|8849.2|8824.2|25
1757437800000|2025-09-09 17:10:00|8849.2|8824.2|8849.2|8824.2|8849.6|8824.6|8849.1|8824.1|20
1757438100000|2025-09-09 17:15:00|8849.1|8824.1|8849|8824|8849.3|8824.3|8848.2|8823.2|35
1757438400000|2025-09-09 17:20:00|8849.1|8824.1|8848.8|8823.8|8849.2|8824.2|8848.5|8823.5|25
1757438700000|2025-09-09 17:25:00|8848.9|8823.9|8850.1|8825.1|8850.7|8825.7|8848.9|8823.9|17
1757439000000|2025-09-09 17:30:00|8850.2|8825.2|8848.9|8823.9|8850.2|8825.2|8848.5|8823.5|34
1757439300000|2025-09-09 17:35:00|8849|8824|8848.5|8823.5|8849|8824|8848.4|8823.4|34
1757439600000|2025-09-09 17:40:00|8848.6|8823.6|8848.7|8823.7|8849.3|8824.3|8848.1|8823.1|31
1757439900000|2025-09-09 17:45:00|8848.8|8823.8|8848.6|8823.6|8848.9|8823.9|8848.4|8823.4|12
1757440200000|2025-09-09 17:50:00|8848.4|8823.4|8848.4|8823.4|8848.6|8823.6|8848|8823|14
1757440500000|2025-09-09 17:55:00|8848.5|8823.5|8848.4|8823.4|8848.5|8823.5|8848.2|8823.2|12
1757440800000|2025-09-09 18:00:00|8848.8|8823.8|8848.8|8823.8|8849.2|8824.2|8848.6|8823.6|11
1757441100000|2025-09-09 18:05:00|8849.2|8824.2|8848.8|8823.8|8849.2|8824.2|8848.8|8823.8|2
1757441700000|2025-09-09 18:15:00|8849.1|8824.1|8849.6|8824.6|8849.7|8824.7|8849.1|8824.1|8
1757442000000|2025-09-09 18:20:00|8849.7|8824.7|8849.7|8824.7|8849.8|8824.8|8849.7|8824.7|7
1757442300000|2025-09-09 18:25:00|8849.8|8824.8|8849.7|8824.7|8849.8|8824.8|8849.7|8824.7|2
1757442600000|2025-09-09 18:30:00|8849.8|8824.8|8849.8|8824.8|8849.8|8824.8|8849.8|8824.8|1
1757442900000|2025-09-09 18:35:00|8849.9|8824.9|8850.5|8825.5|8850.9|8825.9|8849.9|8824.9|13
1757443200000|2025-09-09 18:40:00|8850.4|8825.4|8850.6|8825.6|8850.6|8825.6|8850.3|8825.3|4
1757443500000|2025-09-09 18:45:00|8850.7|8825.7|8850.6|8825.6|8851.1|8826.1|8850.5|8825.5|6
1757443800000|2025-09-09 18:50:00|8850.7|8825.7|8850.7|8825.7|8850.7|8825.7|8850.5|8825.5|6
1757446500000|2025-09-09 19:35:00|8850.8|8825.8|8851|8826|8851.3|8826.3|8850.8|8825.8|5
1757446800000|2025-09-09 19:40:00|8851.1|8826.1|8851.1|8826.1|8851.1|8826.1|8851.1|8826.1|1
1757466000000|2025-09-10 01:00:00|8850.1|8825.1|8851.1|8826.1|8851.1|8826.1|8850.1|8825.1|3
1757466300000|2025-09-10 01:05:00|8851.7|8826.7|8850.9|8825.9|8851.7|8826.7|8850.9|8825.9|2
1757466600000|2025-09-10 01:10:00|8851|8826|8850.9|8825.9|8851|8826|8850.5|8825.5|3
1757466900000|2025-09-10 01:15:00|8848|8823|8850.1|8825.1|8850.9|8825.9|8847.5|8822.5|8
1757467200000|2025-09-10 01:20:00|8851.5|8826.5|8846.9|8821.9|8851.5|8826.5|8846.5|8821.5|13
1757467500000|2025-09-10 01:25:00|8848.8|8823.8|8848.5|8823.5|8849.4|8824.4|8847.8|8822.8|24
1757468100000|2025-09-10 01:35:00|8846.7|8821.7|8849|8824|8849.5|8824.5|8846.5|8821.5|7
1757468400000|2025-09-10 01:40:00|8846.3|8821.3|8846.6|8821.6|8848|8823|8844|8819|34
1757468700000|2025-09-10 01:45:00|8846.5|8821.5|8844.8|8819.8|8847.1|8822.1|8844.8|8819.8|18
1757469000000|2025-09-10 01:50:00|8844.5|8819.5|8844.8|8819.8|8846.5|8821.5|8841|8816|84
1757469300000|2025-09-10 01:55:00|8844|8819|8844|8819|8844.6|8819.6|8842.9|8817.9|17
1757469600000|2025-09-10 02:00:00|8843.6|8818.6|8843.5|8818.5|8843.6|8818.6|8843.5|8818.5|2
1757469900000|2025-09-10 02:05:00|8841|8816|8841.1|8816.1|8842.5|8817.5|8838.5|8813.5|68
1757470200000|2025-09-10 02:10:00|8841.4|8816.4|8831.7|8806.7|8842.1|8817.1|8831|8806|51
1757470500000|2025-09-10 02:15:00|8831.8|8806.8|8834.5|8809.5|8836.5|8811.5|8831.8|8806.8|37
1757470800000|2025-09-10 02:20:00|8834.6|8809.6|8832.5|8807.5|8835.9|8810.9|8832.4|8807.4|17
1757471100000|2025-09-10 02:25:00|8833|8808|8833.5|8808.5|8834|8809|8828.7|8803.7|44
1757471400000|2025-09-10 02:30:00|8834|8809|8832.9|8807.9|8835.5|8810.5|8831.5|8806.5|30
1757471700000|2025-09-10 02:35:00|8832|8807|8833|8808|8835|8810|8831.8|8806.8|32
1757472000000|2025-09-10 02:40:00|8832.6|8807.6|8833.5|8808.5|8833.5|8808.5|8832|8807|14
1757472300000|2025-09-10 02:45:00|8833.6|8808.6|8833.5|8808.5|8833.6|8808.6|8833.5|8808.5|2
1757472600000|2025-09-10 02:50:00|8835|8810|8836|8811|8836.3|8811.3|8835|8810|6
1757472900000|2025-09-10 02:55:00|8835|8810|8836.6|8811.6|8838.3|8813.3|8833.6|8808.6|33
1757473200000|2025-09-10 03:00:00|8836.7|8811.7|8841.1|8816.1|8841.3|8816.3|8836.5|8811.5|70
1757473500000|2025-09-10 03:05:00|8841.3|8816.3|8840.2|8815.2|8841.3|8816.3|8838.5|8813.5|28
1757473800000|2025-09-10 03:10:00|8840.3|8815.3|8839.1|8814.1|8840.9|8815.9|8838.6|8813.6|28
1757474100000|2025-09-10 03:15:00|8839.4|8814.4|8839|8814|8840.9|8815.9|8839|8814|26
1757474400000|2025-09-10 03:20:00|8839.5|8814.5|8840.6|8815.6|8840.8|8815.8|8839.5|8814.5|27
1757474700000|2025-09-10 03:25:00|8840.8|8815.8|8840|8815|8840.8|8815.8|8839.1|8814.1|27
1757475000000|2025-09-10 03:30:00|8839.6|8814.6|8834.1|8819.1|8843.5|8825.1|8834.1|8814.6|189
1757475300000|2025-09-10 03:35:00|8834|8819|8832.9|8817.9|8835|8820|8832.8|8817.8|79
1757475600000|2025-09-10 03:40:00|8833.1|8818.1|8831|8816|8836.4|8818.2|8829.5|8809.3|101
1757475900000|2025-09-10 03:45:00|8831.1|8816.1|8831.7|8816.7|8832.1|8817.1|8829.6|8814.6|96
1757476200000|2025-09-10 03:50:00|8831.8|8816.8|8832.6|8817.6|8833.5|8818.5|8831.7|8816.7|96
1757476500000|2025-09-10 03:55:00|8832.8|8817.8|8835|8820|8839.3|8820.8|8832.8|8812.9|73
1757476800000|2025-09-10 04:00:00|8835.1|8820.1|8837.9|8822.9|8838.5|8823.5|8835|8820|88
1757477100000|2025-09-10 04:05:00|8838|8823|8837.3|8822.3|8842.3|8823.1|8835.7|8817.3|54
1757477400000|2025-09-10 04:10:00|8837.2|8822.2|8836.2|8821.2|8840.5|8822.3|8835.6|8815|43
1757477700000|2025-09-10 04:15:00|8836|8821|8835.7|8820.7|8840.7|8821|8833.7|8814.3|64
1757478000000|2025-09-10 04:20:00|8840.9|8815.9|8836.2|8821.2|8840.9|8822.2|8835.1|8815.8|43
1757478300000|2025-09-10 04:25:00|8836.4|8821.4|8836.6|8821.6|8837.2|8822.2|8835.2|8820.2|37
1757478600000|2025-09-10 04:30:00|8836.7|8821.7|8838|8823|8838|8823|8836.7|8821.7|27
1757478900000|2025-09-10 04:35:00|8837.7|8822.7|8836.4|8821.4|8842.5|8822.9|8836.3|8816.4|58
1757479200000|2025-09-10 04:40:00|8835.9|8820.9|8836.4|8821.4|8836.5|8821.5|8835.4|8820.4|14
1757479500000|2025-09-10 04:45:00|8836.5|8821.5|8835|8820|8840.6|8821.5|8834.3|8814.4|26
1757479800000|2025-09-10 04:50:00|8834.9|8819.9|8836|8821|8837.1|8822.1|8834.9|8819.9|37
1757480100000|2025-09-10 04:55:00|8836.1|8821.1|8835.6|8820.6|8836.8|8821.8|8835.6|8820.6|37
1757480400000|2025-09-10 05:00:00|8835.7|8820.7|8836.6|8821.6|8836.7|8821.7|8834.6|8819.6|42
1757480700000|2025-09-10 05:05:00|8836.5|8821.5|8843|8818|8843.6|8823.6|8836.5|8817.7|57
1757481000000|2025-09-10 05:10:00|8842.8|8817.8|8837.6|8822.6|8842.8|8823.3|8837.1|8817.1|37
1757481300000|2025-09-10 05:15:00|8837.5|8822.5|8836.6|8821.6|8837.5|8822.5|8836|8821|30
1757481600000|2025-09-10 05:20:00|8836.4|8821.4|8837.4|8822.4|8837.6|8822.6|8836.1|8821.1|24
1757481900000|2025-09-10 05:25:00|8837.2|8822.2|8837.3|8822.3|8837.5|8822.5|8836.2|8821.2|29
1757482200000|2025-09-10 05:30:00|8837|8822|8837.8|8822.8|8838.1|8823.1|8836.9|8821.9|45
1757482500000|2025-09-10 05:35:00|8837.9|8822.9|8842.5|8817.5|8843.4|8823.1|8837.5|8817.5|32
1757482800000|2025-09-10 05:40:00|8842.3|8817.3|8844.9|8819.9|8844.9|8819.9|8842.3|8817.3|23
1757483100000|2025-09-10 05:45:00|8844.7|8819.7|8844.4|8819.4|8845.4|8820.4|8844.4|8819.4|27
1757483400000|2025-09-10 05:50:00|8844.3|8819.3|8842.1|8817.1|8845.3|8820.3|8842|8817|40
1757483700000|2025-09-10 05:55:00|8842.2|8817.2|8843.1|8818.1|8843.2|8818.2|8842|8817|55
1757484000000|2025-09-10 06:00:00|8843.2|8818.2|8834|8819|8843.2|8820.7|8833.1|8813.5|94
1757484300000|2025-09-10 06:05:00|8833.8|8818.8|8832.8|8817.8|8838.1|8819.6|8831.8|8813|97
1757484600000|2025-09-10 06:10:00|8833|8818|8838.1|8813.1|8838.7|8818.2|8831.4|8812.4|83
1757484900000|2025-09-10 06:15:00|8838.4|8813.4|8832.1|8817.1|8838.5|8817.2|8831.3|8811.4|48
1757485200000|2025-09-10 06:20:00|8832|8817|8834.2|8819.2|8834.8|8819.8|8832|8817|99
1757485500000|2025-09-10 06:25:00|8834.3|8819.3|8832.3|8817.3|8834.6|8819.6|8832.1|8817.1|86
1757485800000|2025-09-10 06:30:00|8832.1|8817.1|8840.3|8815.3|8840.5|8819.2|8832.1|8813.8|51
1757486100000|2025-09-10 06:35:00|8840.2|8815.2|8838.1|8813.1|8840.3|8815.3|8838|8813|25
1757486400000|2025-09-10 06:40:00|8838|8813|8833.3|8818.3|8839.3|8819.3|8832.9|8813|89
1757486700000|2025-09-10 06:45:00|8833.1|8818.1|8831.2|8816.2|8833.4|8818.4|8830.5|8815.5|55
1757487000000|2025-09-10 06:50:00|8831.1|8816.1|8832.1|8817.1|8832.7|8817.7|8831.1|8816.1|59
1757487300000|2025-09-10 06:55:00|8832|8817|8834.5|8819.5|8835.8|8820.8|8831.9|8816.9|111
1757487600000|2025-09-10 07:00:00|8834.7|8819.7|8835.2|8820.2|8837|8822|8834.7|8819.7|90
1757487900000|2025-09-10 07:05:00|8835.1|8820.1|8836.5|8821.5|8836.7|8821.7|8834|8819|79
1757488200000|2025-09-10 07:10:00|8836.6|8821.6|8836.5|8821.5|8836.6|8821.6|8835.9|8820.9|36
1757488500000|2025-09-10 07:15:00|8836.4|8821.4|8837|8822|8837.9|8822.9|8836.2|8821.2|34
1757488800000|2025-09-10 07:20:00|8836.9|8821.9|8843.9|8818.9|8844|8823.3|8836.9|8817.5|56
1757489100000|2025-09-10 07:25:00|8844|8819|8843.2|8818.2|8845.2|8820.2|8843|8818|48
1757489400000|2025-09-10 07:30:00|8838|8823|8842.5|8817.5|8842.7|8823|8836.3|8817.5|48
1757489700000|2025-09-10 07:35:00|8842.6|8817.6|8834.5|8819.5|8842.6|8819.5|8833.9|8813.7|62
1757490000000|2025-09-10 07:40:00|8834.4|8819.4|8835.1|8820.1|8835.3|8820.3|8834.3|8819.3|41
1757490300000|2025-09-10 07:45:00|8835.2|8820.2|8834.6|8819.6|8836.3|8821.3|8834.4|8819.4|47
1757490600000|2025-09-10 07:50:00|8834.5|8819.5|8835.4|8820.4|8836.6|8821.6|8834.5|8819.5|34
1757490900000|2025-09-10 07:55:00|8835.3|8820.3|8835.3|8820.3|8835.4|8820.4|8834.4|8819.4|34
1757491200000|2025-09-10 08:00:00|8835.2|8820.2|8836.7|8821.7|8837.1|8822.1|8835.1|8820.1|48
1757491500000|2025-09-10 08:05:00|8836.6|8821.6|8834.5|8819.5|8836.7|8821.7|8834.4|8819.4|41
1757491800000|2025-09-10 08:10:00|8834.4|8819.4|8834.4|8819.4|8834.5|8819.5|8833.9|8818.9|41
1757492100000|2025-09-10 08:15:00|8834.3|8819.3|8836.1|8821.1|8836.2|8821.2|8833.3|8818.3|72
1757492400000|2025-09-10 08:20:00|8836.2|8821.2|8835.4|8820.4|8837.1|8822.1|8835.3|8820.3|65
1757492700000|2025-09-10 08:25:00|8835.5|8820.5|8836.3|8821.3|8836.5|8821.5|8835.5|8820.5|37
1757493000000|2025-09-10 08:30:00|8836.4|8821.4|8836.6|8821.6|8836.7|8821.7|8835.7|8820.7|50
1757493300000|2025-09-10 08:35:00|8836.5|8821.5|8835.7|8820.7|8836.6|8821.6|8835.7|8820.7|52
1757493600000|2025-09-10 08:40:00|8835.8|8820.8|8835.9|8820.9|8836.6|8821.6|8835.3|8820.3|33
1757493900000|2025-09-10 08:45:00|8836.1|8821.1|8834|8819|8836.1|8821.1|8833.1|8818.1|33
1757494200000|2025-09-10 08:50:00|8833.9|8818.9|8834.3|8819.3|8834.6|8819.6|8833.6|8818.6|28
1757494500000|2025-09-10 08:55:00|8834.1|8819.1|8833.2|8818.2|8834.1|8819.1|8832.8|8817.8|38
1757494800000|2025-09-10 09:00:00|8833.3|8818.3|8831.5|8816.5|8833.3|8818.3|8830.8|8815.8|85
1757495100000|2025-09-10 09:05:00|8831.6|8816.6|8830.8|8815.8|8831.6|8816.6|8829.5|8814.5|56
1757495400000|2025-09-10 09:10:00|8830.6|8815.6|8831.5|8816.5|8832|8817|8830.6|8815.6|56
1757495700000|2025-09-10 09:15:00|8831.7|8816.7|8831|8816|8832.1|8817.1|8830.9|8815.9|34
1757496000000|2025-09-10 09:20:00|8831.2|8816.2|8831.1|8816.1|8831.2|8816.2|8830.2|8815.2|30
1757496300000|2025-09-10 09:25:00|8831|8816|8832.3|8817.3|8832.3|8817.3|8830.1|8815.1|59
1757496600000|2025-09-10 09:30:00|8832.1|8817.1|8831.6|8816.6|8832.3|8817.3|8830.9|8815.9|44
1757496900000|2025-09-10 09:35:00|8831.5|8816.5|8832.3|8817.3|8832.5|8817.5|8830.8|8815.8|29
1757497200000|2025-09-10 09:40:00|8832.2|8817.2|8832.7|8817.7|8833.1|8818.1|8831.8|8816.8|39
1757497500000|2025-09-10 09:45:00|8832.5|8817.5|8830.1|8815.1|8832.9|8817.9|8829.7|8814.7|76
1757497800000|2025-09-10 09:50:00|8830|8815|8831.2|8816.2|8831.9|8816.9|8828|8813|94
1757498100000|2025-09-10 09:55:00|8831.1|8816.1|8831.3|8816.3|8832.2|8817.2|8830.3|8815.3|55
1757498400000|2025-09-10 10:00:00|8831.2|8816.2|8832|8817|8833.4|8818.4|8831|8816|59
1757498700000|2025-09-10 10:05:00|8831.9|8816.9|8831.6|8816.6|8831.9|8816.9|8831.3|8816.3|26
1757499000000|2025-09-10 10:10:00|8831.5|8816.5|8832|8817|8832.6|8817.6|8831.5|8816.5|22
1757499300000|2025-09-10 10:15:00|8831.9|8816.9|8833.8|8818.8|8833.9|8818.9|8831.7|8816.7|25
1757499600000|2025-09-10 10:20:00|8833.9|8818.9|8834.1|8819.1|8834.5|8819.5|8833.7|8818.7|20
1757499900000|2025-09-10 10:25:00|8834|8819|8834.5|8819.5|8835|8820|8833.9|8818.9|15
1757500200000|2025-09-10 10:30:00|8834.9|8819.9|8834.3|8819.3|8835.3|8820.3|8833.9|8818.9|37
1757500500000|2025-09-10 10:35:00|8834.2|8819.2|8834.3|8819.3|8834.5|8819.5|8834|8819|12
1757500800000|2025-09-10 10:40:00|8834.5|8819.5|8834.9|8819.9|8835|8820|8834|8819|29
1757501100000|2025-09-10 10:45:00|8834.7|8819.7|8834.3|8819.3|8834.8|8819.8|8834.2|8819.2|15
1757501400000|2025-09-10 10:50:00|8834.2|8819.2|8834|8819|8834.3|8819.3|8834|8819|22
1757501700000|2025-09-10 10:55:00|8834.1|8819.1|8834.5|8819.5|8835.2|8820.2|8834.1|8819.1|31
1757502000000|2025-09-10 11:00:00|8835|8820|8836.7|8821.7|8837|8822|8835|8820|40
1757502300000|2025-09-10 11:05:00|8836.6|8821.6|8836|8821|8836.7|8821.7|8835.9|8820.9|53
1757502600000|2025-09-10 11:10:00|8835.9|8820.9|8835.5|8820.5|8835.9|8820.9|8834.9|8819.9|52
1757502900000|2025-09-10 11:15:00|8835.4|8820.4|8835.4|8820.4|8835.5|8820.5|8835.3|8820.3|27
1757503200000|2025-09-10 11:20:00|8835.3|8820.3|8835.1|8820.1|8835.4|8820.4|8835.1|8820.1|22
1757503500000|2025-09-10 11:25:00|8835.3|8820.3|8834|8819|8835.3|8820.3|8834|8819|29
1757503800000|2025-09-10 11:30:00|8834.7|8819.7|8833.6|8818.6|8834.9|8819.9|8833.3|8818.3|26
1757504100000|2025-09-10 11:35:00|8833.5|8818.5|8834.9|8819.9|8834.9|8819.9|8832.9|8817.9|29
1757504400000|2025-09-10 11:40:00|8835.4|8820.4|8839|8814|8839|8820.4|8834.1|8813.3|30
1757504700000|2025-09-10 11:45:00|8838.8|8813.8|8839.8|8814.8|8839.9|8814.9|8838.7|8813.7|13
1757505000000|2025-09-10 11:50:00|8839.7|8814.7|8833.3|8818.3|8839.7|8818.9|8833.2|8813.3|34
1757505300000|2025-09-10 11:55:00|8833.2|8818.2|8834.3|8819.3|8834.9|8819.9|8833.2|8818.2|23
1757505600000|2025-09-10 12:00:00|8834.7|8819.7|8834.3|8819.3|8834.7|8819.7|8834.3|8819.3|3
1757505900000|2025-09-10 12:05:00|8834.2|8819.2|8834.2|8819.2|8834.5|8819.5|8834|8819|12
1757506200000|2025-09-10 12:10:00|8834.3|8819.3|8834|8819|8839.3|8819.9|8834|8814.1|41
1757506500000|2025-09-10 12:15:00|8834.1|8819.1|8834.3|8819.3|8834.9|8819.9|8834|8819|16
1757506800000|2025-09-10 12:20:00|8839.3|8814.3|8838.7|8813.7|8840|8819.9|8834.2|8813.3|35
1757507100000|2025-09-10 12:25:00|8838.6|8813.6|8838.5|8813.5|8838.7|8813.7|8837.3|8812.3|34
1757507400000|2025-09-10 12:30:00|8838|8813|8835.3|8810.3|8838|8813|8831.6|8806.6|304
1757507700000|2025-09-10 12:35:00|8835.5|8810.5|8838.4|8813.4|8838.6|8818.5|8831.7|8810.3|209
1757508000000|2025-09-10 12:40:00|8838.3|8813.3|8838.9|8813.9|8839.5|8814.5|8838.2|8813.2|84
1757508300000|2025-09-10 12:45:00|8838.7|8813.7|8838.7|8813.7|8839.9|8818.8|8831.9|8812.3|113
1757508600000|2025-09-10 12:50:00|8838.5|8813.5|8839.3|8814.3|8840.4|8815.4|8838.1|8813.1|79
1757508900000|2025-09-10 12:55:00|8834.4|8819.4|8834.9|8819.9|8835.6|8820.6|8834|8819|59
1757509200000|2025-09-10 13:00:00|8835|8820|8834.8|8819.8|8836.4|8821.4|8834.5|8819.5|60
1757509500000|2025-09-10 13:05:00|8834.7|8819.7|8834.3|8819.3|8840.9|8820.7|8834.1|8814.5|62
1757509800000|2025-09-10 13:10:00|8834.8|8819.8|8832.7|8817.7|8835.4|8820.4|8832.7|8817.7|86
1757510100000|2025-09-10 13:15:00|8832.8|8817.8|8834.3|8819.3|8834.5|8819.5|8832.7|8817.7|104
1757510400000|2025-09-10 13:20:00|8834.2|8819.2|8833.8|8818.8|8834.4|8819.4|8833.4|8818.4|64
1757510700000|2025-09-10 13:25:00|8833.7|8818.7|8833.6|8818.6|8833.8|8818.8|8833.1|8818.1|37
1757511000000|2025-09-10 13:30:00|8833.7|8818.7|8832.5|8817.5|8833.8|8818.8|8832.4|8817.4|78
1757511300000|2025-09-10 13:35:00|8832.6|8817.6|8832.4|8817.4|8832.8|8817.8|8832.3|8817.3|63
1757511600000|2025-09-10 13:40:00|8832.5|8817.5|8833|8818|8833.1|8818.1|8832.5|8817.5|19
1757511900000|2025-09-10 13:45:00|8832.8|8817.8|8833.3|8818.3|8834|8819|8832.8|8817.8|38
1757512200000|2025-09-10 13:50:00|8833.5|8818.5|8833.7|8818.7|8834|8819|8833.4|8818.4|13
1757512500000|2025-09-10 13:55:00|8833.8|8818.8|8833.7|8818.7|8833.8|8818.8|8833.7|8818.7|4
1757512800000|2025-09-10 14:00:00|8833.6|8818.6|8833.3|8818.3|8834|8819|8833|8818|25
1757513100000|2025-09-10 14:05:00|8832.8|8817.8|8832.5|8817.5|8832.9|8817.9|8830.9|8815.9|47
1757513400000|2025-09-10 14:10:00|8832|8817|8830.7|8815.7|8832.3|8817.3|8830.6|8815.6|28
1757513700000|2025-09-10 14:15:00|8831.1|8816.1|8831.3|8816.3|8831.4|8816.4|8830.3|8815.3|44
1757514000000|2025-09-10 14:20:00|8831.1|8816.1|8830.6|8815.6|8831.9|8816.9|8830.5|8815.5|28
1757514300000|2025-09-10 14:25:00|8830.7|8815.7|8830.4|8815.4|8831.1|8816.1|8829.8|8814.8|31
1757514600000|2025-09-10 14:30:00|8829.1|8814.1|8828.3|8813.3|8834|8814.1|8827.8|8807.8|31
1757514900000|2025-09-10 14:35:00|8828.1|8813.1|8828.2|8813.2|8828.5|8813.5|8828.1|8813.1|21
1757515200000|2025-09-10 14:40:00|8828.1|8813.1|8832.6|8807.6|8833.4|8813.2|8827.8|8807.6|30
1757515500000|2025-09-10 14:45:00|8833.2|8808.2|8832.6|8807.6|8833.4|8808.4|8832.5|8807.5|43
1757515800000|2025-09-10 14:50:00|8832.8|8807.8|8827.3|8812.3|8833.2|8813.2|8826.9|8807.3|62
1757516100000|2025-09-10 14:55:00|8827.7|8812.7|8831.4|8806.4|8831.5|8812.8|8826.6|8806.4|20
1757516400000|2025-09-10 15:00:00|8831.5|8806.5|8831.4|8806.4|8831.6|8806.6|8830.7|8805.7|25
1757516700000|2025-09-10 15:05:00|8831|8806|8831.4|8806.4|8831.4|8811.2|8826.2|8805.3|41
1757517000000|2025-09-10 15:10:00|8831.3|8806.3|8825|8810|8831.3|8810.3|8824.7|8805|36
1757517300000|2025-09-10 15:15:00|8825.1|8810.1|8826.5|8811.5|8826.6|8811.6|8825.1|8810.1|17
1757517600000|2025-09-10 15:20:00|8826.4|8811.4|8827.1|8812.1|8827.2|8812.2|8826|8811|30
1757517900000|2025-09-10 15:25:00|8827.2|8812.2|8827.3|8812.3|8827.6|8812.6|8826.7|8811.7|40
1757518200000|2025-09-10 15:30:00|8827.7|8812.7|8827|8812|8827.7|8812.7|8827|8812|13
1757518500000|2025-09-10 15:35:00|8827.1|8812.1|8826.7|8811.7|8827.7|8812.7|8826.7|8811.7|13
1757518800000|2025-09-10 15:40:00|8826.3|8811.3|8825.8|8810.8|8826.3|8811.3|8825.5|8810.5|18
1757519100000|2025-09-10 15:45:00|8825.7|8810.7|8824.9|8809.9|8825.8|8810.8|8824.8|8809.8|18
1757519400000|2025-09-10 15:50:00|8824.8|8809.8|8825.7|8810.7|8825.9|8810.9|8824.8|8809.8|27
1757519700000|2025-09-10 15:55:00|8825.6|8810.6|8826.1|8811.1|8830.9|8811.1|8825.6|8805.6|19
1757520000000|2025-09-10 16:00:00|8826|8811|8825.9|8810.9|8826.1|8811.1|8825.4|8810.4|69
1757520300000|2025-09-10 16:05:00|8826.1|8811.1|8831.2|8806.2|8831.2|8811.4|8825.9|8806.2|32
1757520600000|2025-09-10 16:10:00|8831|8806|8831.7|8806.7|8831.7|8806.7|8831|8806|15
1757520900000|2025-09-10 16:15:00|8831.6|8806.6|8830.9|8805.9|8831.6|8806.6|8830.9|8805.9|16
1757521200000|2025-09-10 16:20:00|8830.8|8805.8|8831|8806|8831|8806|8830.8|8805.8|13
1757521500000|2025-09-10 16:25:00|8830.9|8805.9|8831.9|8806.9|8832|8807|8830.8|8805.8|20
1757521800000|2025-09-10 16:30:00|8832|8807|8832.3|8807.3|8832.4|8807.4|8831.9|8806.9|10
1757522100000|2025-09-10 16:35:00|8832.1|8807.1|8832.2|8807.2|8832.2|8807.2|8832|8807|8
1757522400000|2025-09-10 16:40:00|8832.3|8807.3|8833.4|8808.4|8833.4|8808.4|8832.3|8807.3|7
1757522700000|2025-09-10 16:45:00|8833.3|8808.3|8833.3|8808.3|8833.4|8808.4|8833|8808|14
1757523000000|2025-09-10 16:50:00|8833.2|8808.2|8833.9|8808.9|8834.2|8809.2|8833.2|8808.2|13
1757523300000|2025-09-10 16:55:00|8834|8809|8833.6|8808.6|8834.1|8809.1|8833.6|8808.6|12
1757523600000|2025-09-10 17:00:00|8833.5|8808.5|8828|8813|8833.6|8813.4|8828|8808.2|24
1757523900000|2025-09-10 17:05:00|8827.6|8812.6|8827.4|8812.4|8827.7|8812.7|8827.1|8812.1|24
1757524200000|2025-09-10 17:10:00|8827.5|8812.5|8825.8|8810.8|8827.5|8812.5|8825.8|8810.8|26
1757524500000|2025-09-10 17:15:00|8826.2|8811.2|8827.5|8812.5|8827.6|8812.6|8825.9|8810.9|27
1757524800000|2025-09-10 17:20:00|8827.6|8812.6|8827.4|8812.4|8827.6|8812.6|8827.2|8812.2|12
1757525100000|2025-09-10 17:25:00|8827.5|8812.5|8828|8813|8828|8813|8827.4|8812.4|6
1757525400000|2025-09-10 17:30:00|8828.1|8813.1|8827.9|8812.9|8833.2|8813.2|8827.9|8808.2|11
1757525700000|2025-09-10 17:35:00|8827.8|8812.8|8827.4|8812.4|8827.8|8812.8|8827.3|8812.3|6
1757526000000|2025-09-10 17:40:00|8827.5|8812.5|8827.4|8812.4|8827.6|8812.6|8827.4|8812.4|6
1757526300000|2025-09-10 17:45:00|8827.5|8812.5|8827.5|8812.5|8827.6|8812.6|8827.4|8812.4|6
1757526600000|2025-09-10 17:50:00|8827.6|8812.6|8827.2|8812.2|8827.6|8812.6|8827.2|8812.2|4
1757526900000|2025-09-10 17:55:00|8827|8812|8826.8|8811.8|8827.2|8812.2|8826.8|8811.8|19
1757527200000|2025-09-10 18:00:00|8826.9|8811.9|8826.9|8811.9|8827|8812|8826.8|8811.8|7
1757527500000|2025-09-10 18:05:00|8827|8812|8827|8812|8827|8812|8826.9|8811.9|3
1757527800000|2025-09-10 18:10:00|8826.9|8811.9|8827|8812|8827|8812|8826.8|8811.8|8
1757528100000|2025-09-10 18:15:00|8826.9|8811.9|8826.9|8811.9|8826.9|8811.9|8826.8|8811.8|21
1757528400000|2025-09-10 18:20:00|8826.8|8811.8|8826.4|8811.4|8826.9|8811.9|8826.4|8811.4|5
1757528700000|2025-09-10 18:25:00|8826.3|8811.3|8826.6|8811.6|8826.6|8811.6|8826.2|8811.2|6
1757529000000|2025-09-10 18:30:00|8826.7|8811.7|8826.7|8811.7|8826.9|8811.9|8826.6|8811.6|7
1757529300000|2025-09-10 18:35:00|8826.8|8811.8|8826.9|8811.9|8827|8812|8826.7|8811.7|10
1757529600000|2025-09-10 18:40:00|8827|8812|8826.9|8811.9|8827|8812|8826.9|8811.9|4
1757529900000|2025-09-10 18:45:00|8827|8812|8827|8812|8827|8812|8827|8812|1
1757530200000|2025-09-10 18:50:00|8826.9|8811.9|8827|8812|8827|8812|8826.9|8811.9|10
1757530500000|2025-09-10 18:55:00|8826.9|8811.9|8826.9|8811.9|8827|8812|8826.9|8811.9|25
1757530800000|2025-09-10 19:00:00|8827|8812|8827|8812|8827|8812|8826.9|8811.9|11
1757531100000|2025-09-10 19:05:00|8826.7|8811.7|8826.8|8811.8|8826.8|8811.8|8826.7|8811.7|2
1757531400000|2025-09-10 19:10:00|8827|8812|8833.4|8808.4|8833.5|8813.4|8827|8808.3|10
1757531700000|2025-09-10 19:15:00|8833.3|8808.3|8833.4|8808.4|8833.4|8808.4|8833.3|8808.3|6
1757532000000|2025-09-10 19:20:00|8833.5|8808.5|8833.5|8808.5|8833.5|8808.5|8833.4|8808.4|5
1757532300000|2025-09-10 19:25:00|8833|8808|8833|8808|8833|8808|8832.8|8807.8|5
1757532600000|2025-09-10 19:30:00|8833.2|8808.2|8834.2|8809.2|8834.2|8809.2|8833.2|8808.2|13
1757532900000|2025-09-10 19:35:00|8834.1|8809.1|8834.1|8809.1|8834.2|8809.2|8834.1|8809.1|7
1757533200000|2025-09-10 19:40:00|8834.2|8809.2|8834.2|8809.2|8834.2|8809.2|8834.1|8809.1|5
1757533500000|2025-09-10 19:45:00|8834.1|8809.1|8833.8|8808.8|8834.1|8809.1|8833.8|8808.8|6
1757533800000|2025-09-10 19:50:00|8833.7|8808.7|8833.7|8808.7|8833.8|8808.8|8833.7|8808.7|5
1757534100000|2025-09-10 19:55:00|8833.8|8808.8|8833|8808|8833.8|8808.8|8832.9|8807.9|25
1757552400000|2025-09-11 01:00:00|8834.5|8809.5|8835.1|8810.1|8835.1|8810.1|8834.5|8809.5|3
1757552700000|2025-09-11 01:05:00|8834.5|8809.5|8835.1|8810.1|8835.5|8810.5|8834.5|8809.5|7
1757553000000|2025-09-11 01:10:00|8835.3|8810.3|8835.1|8810.1|8835.3|8810.3|8834.5|8809.5|3
1757553300000|2025-09-11 01:15:00|8834.5|8809.5|8836|8811|8836|8811|8834.5|8809.5|11
1757553600000|2025-09-11 01:20:00|8836.7|8811.7|8837.6|8812.6|8839.2|8814.2|8836.7|8811.7|13
1757553900000|2025-09-11 01:25:00|8837.5|8812.5|8837.6|8812.6|8837.6|8812.6|8837.5|8812.5|4
1757554500000|2025-09-11 01:35:00|8837.9|8812.9|8837.5|8812.5|8839|8814|8837.5|8812.5|5
1757555100000|2025-09-11 01:45:00|8838.3|8813.3|8838|8813|8838.4|8813.4|8837.5|8812.5|4
1757555400000|2025-09-11 01:50:00|8838.7|8813.7|8838|8813|8838.7|8813.7|8836.5|8811.5|29
1757555700000|2025-09-11 01:55:00|8837|8812|8837.5|8812.5|8838|8813|8837|8812|11
1757556000000|2025-09-11 02:00:00|8837.9|8812.9|8837.5|8812.5|8837.9|8812.9|8837|8812|3
1757556300000|2025-09-11 02:05:00|8837.9|8812.9|8837|8812|8837.9|8812.9|8837|8812|4
1757556600000|2025-09-11 02:10:00|8837.9|8812.9|8837.9|8812.9|8837.9|8812.9|8837.9|8812.9|1
1757556900000|2025-09-11 02:15:00|8837|8812|8837|8812|8837|8812|8837|8812|1
1757557200000|2025-09-11 02:20:00|8837.7|8812.7|8837.7|8812.7|8837.7|8812.7|8837.7|8812.7|1
1757557500000|2025-09-11 02:25:00|8838.1|8813.1|8837.5|8812.5|8838.1|8813.1|8837|8812|6
1757557800000|2025-09-11 02:30:00|8837|8812|8836.1|8811.1|8837.5|8812.5|8835.5|8810.5|10
1757558100000|2025-09-11 02:35:00|8835.4|8810.4|8835.1|8810.1|8836.3|8811.3|8834.9|8809.9|20
1757558400000|2025-09-11 02:40:00|8834.9|8809.9|8836.6|8811.6|8836.6|8811.6|8834.9|8809.9|4
1757558700000|2025-09-11 02:45:00|8836.5|8811.5|8832.7|8817.7|8836.5|8817.7|8832.3|8811.5|5
1757559000000|2025-09-11 02:50:00|8832.6|8817.6|8839.8|8814.8|8840.3|8817.6|8832.5|8812.2|14
1757559300000|2025-09-11 02:55:00|8839.7|8814.7|8839.8|8814.8|8840|8815|8839|8814|7
1757559600000|2025-09-11 03:00:00|8839|8814|8838.3|8813.3|8839.6|8814.6|8838.2|8813.2|14
1757559900000|2025-09-11 03:05:00|8838.5|8813.5|8838.5|8813.5|8838.5|8813.5|8838.5|8813.5|1
1757560200000|2025-09-11 03:10:00|8838.8|8813.8|8838.1|8813.1|8838.8|8813.8|8835.7|8810.7|22
1757560500000|2025-09-11 03:15:00|8838.3|8813.3|8839.6|8814.6|8839.6|8814.6|8837.4|8812.4|18
1757560800000|2025-09-11 03:20:00|8839.5|8814.5|8837.7|8812.7|8839.5|8814.5|8837.5|8812.5|15
1757561100000|2025-09-11 03:25:00|8837.4|8812.4|8839.4|8814.4|8839.4|8814.4|8837.3|8812.3|28
1757561400000|2025-09-11 03:30:00|8834.6|8819.6|8839.1|8814.1|8840|8821.8|8833.2|8813.4|110
1757561700000|2025-09-11 03:35:00|8839.2|8814.2|8834|8819|8839.2|8820.3|8832.8|8812.9|81
1757562000000|2025-09-11 03:40:00|8833.8|8818.8|8835|8820|8835.3|8820.3|8833.3|8818.3|64
1757562300000|2025-09-11 03:45:00|8834.9|8819.9|8834.5|8819.5|8836.8|8821.8|8834.4|8819.4|47
1757562600000|2025-09-11 03:50:00|8834.6|8819.6|8835.4|8820.4|8835.9|8820.9|8834.6|8819.6|44
1757562900000|2025-09-11 03:55:00|8836|8821|8834.2|8819.2|8836.1|8821.1|8834.1|8819.1|36
1757563200000|2025-09-11 04:00:00|8834.1|8819.1|8834.9|8819.9|8839.9|8820.1|8833.4|8814.9|33
1757563500000|2025-09-11 04:05:00|8834.7|8819.7|8835|8820|8835.3|8820.3|8834.4|8819.4|38
1757563800000|2025-09-11 04:10:00|8834.9|8819.9|8835.9|8820.9|8836.4|8821.4|8834.9|8819.9|20
1757564100000|2025-09-11 04:15:00|8836.3|8821.3|8837.3|8822.3|8837.8|8822.8|8836.3|8821.3|34
1757564400000|2025-09-11 04:20:00|8836.9|8821.9|8836.7|8821.7|8837.3|8822.3|8836.4|8821.4|24
1757564700000|2025-09-11 04:25:00|8836.9|8821.9|8837.2|8822.2|8839|8824|8836.9|8821.9|35
1757565000000|2025-09-11 04:30:00|8837.3|8822.3|8840.3|8825.3|8840.6|8825.6|8837.3|8822.3|50
1757565300000|2025-09-11 04:35:00|8840.7|8825.7|8843.4|8828.4|8849.3|8829.3|8840.7|8823.7|106
1757565600000|2025-09-11 04:40:00|8843.3|8828.3|8845.3|8830.3|8845.5|8830.5|8843|8828|52
1757565900000|2025-09-11 04:45:00|8845.2|8830.2|8844.6|8829.6|8845.2|8830.2|8843|8828|43
1757566200000|2025-09-11 04:50:00|8844.4|8829.4|8843.1|8828.1|8845.2|8830.2|8842.7|8827.7|39
1757566500000|2025-09-11 04:55:00|8843|8828|8844.6|8829.6|8844.7|8829.7|8843|8828|21
1757566800000|2025-09-11 05:00:00|8844.7|8829.7|8844.1|8829.1|8845|8830|8844|8829|20
1757567100000|2025-09-11 05:05:00|8844.2|8829.2|8844|8829|8845|8830|8844|8829|16
1757567400000|2025-09-11 05:10:00|8844.1|8829.1|8843.2|8828.2|8844.1|8829.1|8842.2|8827.2|27
1757567700000|2025-09-11 05:15:00|8843.3|8828.3|8843.9|8828.9|8844.4|8829.4|8843.3|8828.3|21
1757568000000|2025-09-11 05:20:00|8843.6|8828.6|8844|8829|8844|8829|8843.4|8828.4|14
1757568300000|2025-09-11 05:25:00|8844.1|8829.1|8844.1|8829.1|8844.5|8829.5|8844|8829|10
1757568600000|2025-09-11 05:30:00|8844|8829|8844|8829|8844.4|8829.4|8844|8829|24
1757568900000|2025-09-11 05:35:00|8844.2|8829.2|8844.6|8829.6|8844.7|8829.7|8844|8829|18
1757569200000|2025-09-11 05:40:00|8844.5|8829.5|8845|8830|8845|8830|8844.2|8829.2|17
1757569500000|2025-09-11 05:45:00|8844.8|8829.8|8844.5|8829.5|8845.2|8830.2|8844.5|8829.5|18
1757569800000|2025-09-11 05:50:00|8843.9|8828.9|8841.4|8826.4|8847.2|8828.9|8839.7|8821.6|76
1757570100000|2025-09-11 05:55:00|8841.6|8826.6|8844.6|8829.6|8845|8830|8841.6|8826.6|75
1757570400000|2025-09-11 06:00:00|8844.7|8829.7|8847.9|8832.9|8849.1|8834.1|8844.7|8829.7|87
1757570700000|2025-09-11 06:05:00|8847.5|8832.5|8846.4|8831.4|8848.2|8833.2|8845.9|8830.9|60
1757571000000|2025-09-11 06:10:00|8846.5|8831.5|8849.2|8834.2|8849.4|8834.4|8845.5|8830.5|73
1757571300000|2025-09-11 06:15:00|8849|8834|8849.4|8834.4|8851.1|8836.1|8849|8834|41
1757571600000|2025-09-11 06:20:00|8849|8834|8848|8833|8849.6|8834.6|8848|8833|33
1757571900000|2025-09-11 06:25:00|8848.2|8833.2|8848.5|8833.5|8849.1|8834.1|8847.7|8832.7|33
1757572200000|2025-09-11 06:30:00|8848.7|8833.7|8849.1|8834.1|8850.9|8835.9|8848.7|8833.7|27
1757572500000|2025-09-11 06:35:00|8848.5|8833.5|8849.9|8834.9|8850.2|8835.2|8848.2|8833.2|18
1757572800000|2025-09-11 06:40:00|8849.7|8834.7|8848.3|8833.3|8849.7|8834.7|8847.9|8832.9|21
1757573100000|2025-09-11 06:45:00|8848.4|8833.4|8852.2|8827.2|8852.3|8833.5|8846.9|8826.9|27
1757573400000|2025-09-11 06:50:00|8852.1|8827.1|8846.6|8831.6|8852.1|8832.5|8846.3|8825.9|50
1757573700000|2025-09-11 06:55:00|8846.5|8831.5|8847.5|8832.5|8849|8834|8846.5|8831.5|41
1757574000000|2025-09-11 07:00:00|8847.4|8832.4|8847.6|8832.6|8847.7|8832.7|8846.1|8831.1|57
1757574300000|2025-09-11 07:05:00|8847.5|8832.5|8848.5|8833.5|8849.1|8834.1|8846.8|8831.8|112
1757574600000|2025-09-11 07:10:00|8848.3|8833.3|8847.7|8832.7|8849.7|8834.7|8847.5|8832.5|83
1757574900000|2025-09-11 07:15:00|8847.9|8832.9|8850|8835|8855.3|8836.4|8847.5|8829.9|69
1757575200000|2025-09-11 07:20:00|8849.9|8834.9|8852.2|8837.2|8853.5|8838.5|8849.9|8834.9|83
1757575500000|2025-09-11 07:25:00|8852.3|8837.3|8851.4|8836.4|8853.1|8838.1|8851.1|8836.1|55
1757575800000|2025-09-11 07:30:00|8852|8837|8853|8838|8853|8838|8851.8|8836.8|58
1757576100000|2025-09-11 07:35:00|8853.1|8838.1|8853.9|8838.9|8854.7|8839.7|8853.1|8838.1|56
1757576400000|2025-09-11 07:40:00|8853.3|8838.3|8852.3|8837.3|8853.6|8838.6|8852.1|8837.1|44
1757576700000|2025-09-11 07:45:00|8852.2|8837.2|8857.6|8832.6|8858.1|8837.5|8852.1|8831.9|38
1757577000000|2025-09-11 07:50:00|8857.3|8832.3|8857.8|8832.8|8857.8|8832.8|8856.8|8831.8|24
1757577300000|2025-09-11 07:55:00|8857.6|8832.6|8858.1|8833.1|8858.4|8833.4|8857.2|8832.2|32
1757577600000|2025-09-11 08:00:00|8858|8833|8858.1|8833.1|8859.8|8834.8|8857.3|8832.3|56
1757577900000|2025-09-11 08:05:00|8858.2|8833.2|8859.9|8834.9|8860.4|8835.4|8858.2|8833.2|32
1757578200000|2025-09-11 08:10:00|8860|8835|8859.4|8834.4|8860.2|8835.2|8859.3|8834.3|41
1757578500000|2025-09-11 08:15:00|8859.5|8834.5|8855.7|8840.7|8860.1|8841.2|8855.1|8834.3|30
1757578800000|2025-09-11 08:20:00|8855.1|8840.1|8855.2|8840.2|8855.4|8840.4|8854.4|8839.4|60
1757579100000|2025-09-11 08:25:00|8854.9|8839.9|8857.2|8842.2|8857.2|8842.2|8853.7|8838.7|66
1757579400000|2025-09-11 08:30:00|8857.1|8842.1|8856.4|8841.4|8857.1|8842.1|8855.6|8840.6|88
1757579700000|2025-09-11 08:35:00|8856.3|8841.3|8857|8842|8859.2|8844.2|8856.3|8841.3|55
1757580000000|2025-09-11 08:40:00|8857.4|8842.4|8861.5|8846.5|8861.5|8846.5|8857.4|8842.4|73
1757580300000|2025-09-11 08:45:00|8861.8|8846.8|8868.7|8843.7|8870.7|8852.1|8861.4|8843.1|217
1757580600000|2025-09-11 08:50:00|8868.9|8843.9|8862|8847|8872.3|8847.8|8862|8842.3|124
1757580900000|2025-09-11 08:55:00|8861.6|8846.6|8863.2|8848.2|8868.2|8848.6|8861.6|8843|90
1757581200000|2025-09-11 09:00:00|8863.3|8848.3|8870.4|8845.4|8871.3|8851.4|8863.2|8845|98
1757581500000|2025-09-11 09:05:00|8870.3|8845.3|8866|8851|8870.5|8851.3|8864.9|8845.3|36
1757581800000|2025-09-11 09:10:00|8866.1|8851.1|8865.7|8850.7|8866.6|8851.6|8865.2|8850.2|38
1757582100000|2025-09-11 09:15:00|8865.8|8850.8|8864.9|8849.9|8867.2|8852.2|8864.8|8849.8|66
1757582400000|2025-09-11 09:20:00|8865|8850|8864.9|8849.9|8865.8|8850.8|8864.8|8849.8|29
1757582700000|2025-09-11 09:25:00|8864.8|8849.8|8863.4|8848.4|8865|8850|8863.4|8848.4|36
1757583000000|2025-09-11 09:30:00|8863.2|8848.2|8864|8849|8864|8849|8861.6|8846.6|43
1757583300000|2025-09-11 09:35:00|8863.9|8848.9|8863.2|8848.2|8863.9|8848.9|8862|8847|39
1757583600000|2025-09-11 09:40:00|8863.3|8848.3|8869.8|8844.8|8870.1|8850.4|8863.2|8844.2|61
1757583900000|2025-09-11 09:45:00|8869.9|8844.9|8866.5|8851.5|8871.5|8851.5|8866.1|8844.9|39
1757584200000|2025-09-11 09:50:00|8867.2|8852.2|8864.6|8849.6|8867.5|8852.5|8863.9|8848.9|40
1757584500000|2025-09-11 09:55:00|8865.2|8850.2|8866|8851|8866.2|8851.2|8865.2|8850.2|35
1757584800000|2025-09-11 10:00:00|8865.8|8850.8|8865.4|8850.4|8866.4|8851.4|8865.4|8850.4|35
1757585100000|2025-09-11 10:05:00|8865.1|8850.1|8865.6|8850.6|8865.6|8850.6|8864.7|8849.7|39
1757585400000|2025-09-11 10:10:00|8865.5|8850.5|8866.9|8851.9|8867.8|8852.8|8865.5|8850.5|26
1757585700000|2025-09-11 10:15:00|8867|8852|8865.7|8850.7|8867|8852|8864.5|8849.5|37
1757586000000|2025-09-11 10:20:00|8865.6|8850.6|8867.6|8852.6|8867.6|8852.6|8865.6|8850.6|29
1757586300000|2025-09-11 10:25:00|8867.5|8852.5|8874.6|8849.6|8874.6|8854|8867.2|8849|19
1757586600000|2025-09-11 10:30:00|8874.4|8849.4|8875.4|8850.4|8876.5|8851.5|8873.8|8848.8|26
1757586900000|2025-09-11 10:35:00|8875.3|8850.3|8875.5|8850.5|8877.2|8852.2|8873.9|8848.9|56
1757587200000|2025-09-11 10:40:00|8875.3|8850.3|8869|8854|8875.4|8854.5|8869|8849.1|51
1757587500000|2025-09-11 10:45:00|8868.8|8853.8|8869.6|8854.6|8869.9|8854.9|8868.8|8853.8|31
1757587800000|2025-09-11 10:50:00|8869.7|8854.7|8870.6|8855.6|8870.6|8855.6|8869.7|8854.7|24
1757588100000|2025-09-11 10:55:00|8870.4|8855.4|8868.5|8853.5|8870.4|8855.4|8867.9|8852.9|26
1757588400000|2025-09-11 11:00:00|8868.6|8853.6|8865|8850|8868.6|8853.6|8864.8|8849.8|61
1757588700000|2025-09-11 11:05:00|8864.9|8849.9|8864.3|8849.3|8866|8851|8864.3|8849.3|42
1757589000000|2025-09-11 11:10:00|8864.4|8849.4|8865.3|8850.3|8865.4|8850.4|8863.6|8848.6|17
1757589300000|2025-09-11 11:15:00|8865.2|8850.2|8865.2|8850.2|8865.6|8850.6|8864.9|8849.9|27
1757589600000|2025-09-11 11:20:00|8865.3|8850.3|8865.5|8850.5|8865.9|8850.9|8864.8|8849.8|71
1757589900000|2025-09-11 11:25:00|8865.4|8850.4|8865.7|8850.7|8865.9|8850.9|8864.6|8849.6|46
1757590200000|2025-09-11 11:30:00|8865.6|8850.6|8869.2|8844.2|8869.9|8851|8864.2|8844.1|20
1757590500000|2025-09-11 11:35:00|8869.3|8844.3|8869.1|8844.1|8869.3|8844.3|8869.1|8844.1|6
1757590800000|2025-09-11 11:40:00|8869.7|8844.7|8866.9|8841.9|8869.7|8844.7|8866.9|8841.9|14
1757591100000|2025-09-11 11:45:00|8867.5|8842.5|8867.8|8842.8|8869.7|8844.7|8867.2|8842.2|21
1757591400000|2025-09-11 11:50:00|8868|8843|8864.2|8849.2|8870.1|8849.2|8863.8|8842.9|41
1757591700000|2025-09-11 11:55:00|8864.3|8849.3|8863.6|8848.6|8864.8|8849.8|8862.5|8847.5|34
1757592000000|2025-09-11 12:00:00|8863.7|8848.7|8863.4|8848.4|8863.8|8848.8|8863.2|8848.2|27
1757592300000|2025-09-11 12:05:00|8863.5|8848.5|8869.4|8844.4|8869.4|8849.6|8863.4|8844.3|28
1757592600000|2025-09-11 12:10:00|8869.3|8844.3|8868.7|8843.7|8869.9|8844.9|8865.7|8840.7|57
1757592900000|2025-09-11 12:15:00|8863.4|8848.4|8871.5|8846.5|8872.9|8850.4|8863.4|8845.1|83
1757593200000|2025-09-11 12:20:00|8871.1|8846.1|8862.9|8847.9|8871.4|8851.2|8862.9|8846|49
1757593500000|2025-09-11 12:25:00|8862.8|8847.8|8867.5|8842.5|8869|8848.9|8862.8|8841.3|61
1757593800000|2025-09-11 12:30:00|8868.3|8843.3|8860.3|8835.3|8872.7|8847.7|8860.1|8835.1|365
1757594100000|2025-09-11 12:35:00|8860.2|8835.2|8862.2|8837.2|8863.4|8841.4|8854.3|8834.5|199
1757594400000|2025-09-11 12:40:00|8862.6|8837.6|8864|8839|8866.4|8841.4|8861.6|8836.6|208
1757594700000|2025-09-11 12:45:00|8863.9|8838.9|8866.7|8841.7|8868.3|8843.3|8862.6|8837.6|120
1757595000000|2025-09-11 12:50:00|8866.6|8841.6|8865.2|8840.2|8867|8842|8864.7|8839.7|175
1757595300000|2025-09-11 12:55:00|8865.5|8840.5|8857.1|8842.1|8865.7|8844.8|8857.1|8838.7|174
1757595600000|2025-09-11 13:00:00|8856.3|8841.3|8859.6|8834.6|8862.2|8841.4|8855.1|8833.2|150
1757595900000|2025-09-11 13:05:00|8859.8|8834.8|8862.4|8837.4|8862.4|8837.4|8858.8|8833.8|165
1757596200000|2025-09-11 13:10:00|8862.5|8837.5|8863.3|8838.3|8863.8|8844.8|8858.1|8837.4|127
1757596500000|2025-09-11 13:15:00|8863.2|8838.2|8865.6|8840.6|8866.3|8841.3|8862.5|8837.5|147
1757596800000|2025-09-11 13:20:00|8865.3|8840.3|8866.1|8841.1|8866.9|8841.9|8864.8|8839.8|163
1757597100000|2025-09-11 13:25:00|8866.2|8841.2|8868.6|8843.6|8868.7|8843.7|8866.1|8841.1|100
1757597400000|2025-09-11 13:30:00|8868.5|8843.5|8868.2|8843.2|8869.7|8844.7|8866.7|8841.7|108
1757597700000|2025-09-11 13:35:00|8868.1|8843.1|8866.4|8841.4|8868.1|8851|8862.8|8841.3|109
1757598000000|2025-09-11 13:40:00|8866.3|8841.3|8864.2|8839.2|8867|8842|8863.8|8838.8|78
1757598300000|2025-09-11 13:45:00|8864.9|8839.9|8860.9|8845.9|8865.1|8846.3|8859.5|8839.8|56
1757598600000|2025-09-11 13:50:00|8860.5|8845.5|8857.2|8842.2|8860.5|8845.5|8857.1|8842.1|51
1757598900000|2025-09-11 13:55:00|8857.1|8842.1|8860.3|8835.3|8860.4|8842.2|8854.1|8834.7|80
1757599200000|2025-09-11 14:00:00|8860.2|8835.2|8853.9|8838.9|8860.2|8840.6|8853.7|8835.2|56
1757599500000|2025-09-11 14:05:00|8854.2|8839.2|8854.7|8839.7|8854.8|8839.8|8854.2|8839.2|49
1757599800000|2025-09-11 14:10:00|8854.8|8839.8|8854.2|8839.2|8855.9|8840.9|8853.8|8838.8|59
1757600100000|2025-09-11 14:15:00|8854.1|8839.1|8849.8|8824.8|8854.9|8839.2|8849.7|8824.7|138
1757600400000|2025-09-11 14:20:00|8849.6|8824.6|8854.8|8829.8|8855|8834.9|8847.5|8824.2|162
1757600700000|2025-09-11 14:25:00|8855.1|8830.1|8851.5|8836.5|8855.2|8836.9|8850|8830|95
1757601000000|2025-09-11 14:30:00|8851.8|8836.8|8852.6|8837.6|8853.1|8838.1|8851.3|8836.3|66
1757601300000|2025-09-11 14:35:00|8852.5|8837.5|8852.9|8837.9|8853|8838|8852.3|8837.3|25
1757601600000|2025-09-11 14:40:00|8853|8838|8853.1|8838.1|8853.1|8838.1|8852.9|8837.9|14
1757601900000|2025-09-11 14:45:00|8853|8838|8852|8837|8853|8838|8851.6|8836.6|55
1757602200000|2025-09-11 14:50:00|8852.1|8837.1|8857.6|8832.6|8858.4|8838.3|8852|8832.4|47
1757602500000|2025-09-11 14:55:00|8857.8|8832.8|8858|8833|8858|8833|8857.4|8832.4|49
1757602800000|2025-09-11 15:00:00|8858.6|8833.6|8858.4|8833.4|8858.6|8833.6|8858.4|8833.4|20
1757603100000|2025-09-11 15:05:00|8858.5|8833.5|8851.7|8836.7|8858.5|8837.7|8851.5|8832.7|17
1757603400000|2025-09-11 15:10:00|8851.6|8836.6|8851.3|8836.3|8851.6|8836.6|8851.3|8836.3|3
1757603700000|2025-09-11 15:15:00|8850.5|8835.5|8850.3|8835.3|8850.5|8835.5|8850.3|8835.3|8
1757604000000|2025-09-11 15:20:00|8850.4|8835.4|8851.3|8836.3|8851.3|8836.3|8850.3|8835.3|8
1757604300000|2025-09-11 15:25:00|8851.4|8836.4|8851.7|8836.7|8852|8837|8851.1|8836.1|77
1757604600000|2025-09-11 15:30:00|8851.9|8836.9|8852|8837|8852|8837|8850.9|8835.9|33
1757604900000|2025-09-11 15:35:00|8852.3|8837.3|8852.7|8837.7|8853.1|8838.1|8851.5|8836.5|48
1757605200000|2025-09-11 15:40:00|8852.5|8837.5|8851.8|8836.8|8852.5|8837.5|8850.9|8835.9|25
1757605500000|2025-09-11 15:45:00|8851.9|8836.9|8851.9|8836.9|8851.9|8836.9|8851.8|8836.8|11
1757605800000|2025-09-11 15:50:00|8852.1|8837.1|8851.9|8836.9|8852.1|8837.1|8851.8|8836.8|6
1757606100000|2025-09-11 15:55:00|8851.8|8836.8|8851.3|8836.3|8851.9|8836.9|8851.1|8836.1|34
1757606400000|2025-09-11 16:00:00|8851.4|8836.4|8849.5|8834.5|8851.5|8836.5|8849.5|8834.5|33
1757606700000|2025-09-11 16:05:00|8850|8835|8850.4|8835.4|8850.6|8835.6|8849.7|8834.7|29
1757607000000|2025-09-11 16:10:00|8850.5|8835.5|8850.6|8835.6|8850.6|8835.6|8850.4|8835.4|12
1757607300000|2025-09-11 16:15:00|8850.9|8835.9|8850.7|8835.7|8851.3|8836.3|8850.6|8835.6|10
1757607600000|2025-09-11 16:20:00|8850.8|8835.8|8850.5|8835.5|8851|8836|8850.5|8835.5|18
1757607900000|2025-09-11 16:25:00|8850.6|8835.6|8851.1|8836.1|8851.1|8836.1|8850.6|8835.6|7
1757608200000|2025-09-11 16:30:00|8851|8836|8850.9|8835.9|8851|8836|8850.9|8835.9|14
1757608800000|2025-09-11 16:40:00|8851|8836|8851.5|8836.5|8851.7|8836.7|8851|8836|11
1757609100000|2025-09-11 16:45:00|8851.6|8836.6|8851.5|8836.5|8851.8|8836.8|8851.5|8836.5|4
1757609400000|2025-09-11 16:50:00|8851.7|8836.7|8851.9|8836.9|8851.9|8836.9|8851.5|8836.5|6
1757609700000|2025-09-11 16:55:00|8851.8|8836.8|8852|8837|8852|8837|8851.7|8836.7|11
1757610000000|2025-09-11 17:00:00|8851.8|8836.8|8858.1|8833.1|8858.2|8838|8851.5|8833|15
1757610300000|2025-09-11 17:05:00|8858.2|8833.2|8858.4|8833.4|8858.6|8833.6|8858.1|8833.1|17
1757610600000|2025-09-11 17:10:00|8858.2|8833.2|8857.6|8832.6|8858.2|8833.2|8857.5|8832.5|5
1757610900000|2025-09-11 17:15:00|8857.7|8832.7|8858|8833|8858|8833|8857.6|8832.6|7
1757611200000|2025-09-11 17:20:00|8858.2|8833.2|8858.2|8833.2|8858.2|8833.2|8857.6|8832.6|7
1757611500000|2025-09-11 17:25:00|8857.9|8832.9|8858.8|8833.8|8859|8834|8857.9|8832.9|13
1757611800000|2025-09-11 17:30:00|8858.9|8833.9|8859|8834|8859.8|8834.8|8858.9|8833.9|5
1757612100000|2025-09-11 17:35:00|8859.1|8834.1|8859.8|8834.8|8859.8|8834.8|8859.1|8834.1|8
1757612700000|2025-09-11 17:45:00|8859.9|8834.9|8860|8835|8861.3|8836.3|8859.9|8834.9|45
1757613000000|2025-09-11 17:50:00|8859.6|8834.6|8857.3|8832.3|8859.6|8834.6|8857.3|8832.3|36
1757613300000|2025-09-11 17:55:00|8857.2|8832.2|8856.7|8831.7|8857.2|8832.2|8856.4|8831.4|23
1757613600000|2025-09-11 18:00:00|8856.6|8831.6|8855.4|8830.4|8856.7|8831.7|8855.4|8830.4|15
1757613900000|2025-09-11 18:05:00|8855.2|8830.2|8853.9|8828.9|8855.2|8830.2|8853.9|8828.9|8
1757614200000|2025-09-11 18:10:00|8853.8|8828.8|8855.1|8830.1|8855.4|8830.4|8853.8|8828.8|14
1757614500000|2025-09-11 18:15:00|8855.4|8830.4|8855|8830|8855.4|8830.4|8854.8|8829.8|9
1757614800000|2025-09-11 18:20:00|8854.3|8829.3|8855|8830|8855|8830|8854.3|8829.3|4
1757615100000|2025-09-11 18:25:00|8855.1|8830.1|8855.5|8830.5|8855.5|8830.5|8855.1|8830.1|12
1757615400000|2025-09-11 18:30:00|8855.4|8830.4|8855.4|8830.4|8855.4|8830.4|8855.2|8830.2|3
1757615700000|2025-09-11 18:35:00|8855.5|8830.5|8855.4|8830.4|8855.5|8830.5|8855.4|8830.4|2
1757616000000|2025-09-11 18:40:00|8856.2|8831.2|8856.8|8831.8|8857.4|8832.4|8856.2|8831.2|16
1757616300000|2025-09-11 18:45:00|8857|8832|8856.9|8831.9|8857|8832|8856.8|8831.8|6
1757616600000|2025-09-11 18:50:00|8856.8|8831.8|8856.6|8831.6|8856.9|8831.9|8856.2|8831.2|14
1757616900000|2025-09-11 18:55:00|8856.3|8831.3|8856.6|8831.6|8856.6|8831.6|8856.3|8831.3|2
1757617200000|2025-09-11 19:00:00|8856.4|8831.4|8856.2|8831.2|8856.4|8831.4|8856.2|8831.2|4
1757617500000|2025-09-11 19:05:00|8856|8831|8855.1|8830.1|8856|8831|8854.9|8829.9|15
1757617800000|2025-09-11 19:10:00|8855.2|8830.2|8855.2|8830.2|8855.2|8830.2|8855|8830|10
1757618100000|2025-09-11 19:15:00|8855|8830|8855.6|8830.6|8855.6|8830.6|8854.9|8829.9|9
1757618400000|2025-09-11 19:20:00|8855.5|8830.5|8855.6|8830.6|8855.6|8830.6|8855.5|8830.5|2
1757618700000|2025-09-11 19:25:00|8855.7|8830.7|8855.7|8830.7|8855.7|8830.7|8855.7|8830.7|1
1757619000000|2025-09-11 19:30:00|8855.8|8830.8|8856.1|8831.1|8856.2|8831.2|8855.8|8830.8|22
1757619300000|2025-09-11 19:35:00|8856|8831|8856.1|8831.1|8856.2|8831.2|8856|8831|8
1757619600000|2025-09-11 19:40:00|8856|8831|8856.2|8831.2|8856.2|8831.2|8855.8|8830.8|21
1757619900000|2025-09-11 19:45:00|8855.9|8830.9|8855.4|8830.4|8856.2|8831.2|8855.3|8830.3|18
1757620200000|2025-09-11 19:50:00|8855.3|8830.3|8855|8830|8855.3|8830.3|8854.7|8829.7|13
1757620500000|2025-09-11 19:55:00|8855.1|8830.1|8854.5|8829.5|8855.1|8830.1|8854.4|8829.4|13
1757638800000|2025-09-12 01:00:00|8857.5|8832.5|8857.5|8832.5|8857.5|8832.5|8857.5|8832.5|1
1757639400000|2025-09-12 01:10:00|8860|8835|8857.9|8832.9|8860|8835|8857.6|8832.6|6
1757639700000|2025-09-12 01:15:00|8857|8832|8860|8835|8860|8835|8856.9|8831.9|3
1757640600000|2025-09-12 01:30:00|8860.5|8835.5|8860.5|8835.5|8860.5|8835.5|8859.9|8834.9|3
1757640900000|2025-09-12 01:35:00|8861|8836|8861|8836|8861|8836|8861|8836|1
1757641200000|2025-09-12 01:40:00|8861.5|8836.5|8862.5|8837.5|8862.5|8837.5|8861.5|8836.5|5
1757641500000|2025-09-12 01:45:00|8863.1|8838.1|8864.6|8839.6|8864.6|8839.6|8863.1|8838.1|3
1757642100000|2025-09-12 01:55:00|8864.5|8839.5|8864.5|8839.5|8864.5|8839.5|8864.5|8839.5|1
1757642400000|2025-09-12 02:00:00|8865.1|8840.1|8866.6|8841.6|8866.6|8841.6|8865|8840|8
1757642700000|2025-09-12 02:05:00|8867|8842|8864.7|8839.7|8867|8847|8862|8839.7|4
1757643000000|2025-09-12 02:10:00|8864.8|8839.8|8865.1|8840.1|8865.5|8840.5|8864.4|8839.4|20
1757643300000|2025-09-12 02:15:00|8864.7|8839.7|8865.1|8840.1|8865.5|8840.5|8864.4|8839.4|7
1757643600000|2025-09-12 02:20:00|8864.6|8839.6|8864.5|8839.5|8864.6|8839.6|8864.5|8839.5|2
1757643900000|2025-09-12 02:25:00|8865.1|8840.1|8865.1|8840.1|8865.1|8840.1|8865.1|8840.1|1
1757644500000|2025-09-12 02:35:00|8864.5|8839.5|8864.5|8839.5|8864.5|8839.5|8864.5|8839.5|1
1757645100000|2025-09-12 02:45:00|8864.6|8839.6|8864.5|8839.5|8864.6|8839.6|8864.5|8839.5|2
1757645400000|2025-09-12 02:50:00|8865|8840|8865.5|8840.5|8865.6|8840.6|8865|8840|3
1757645700000|2025-09-12 02:55:00|8864.7|8839.7|8864.4|8839.4|8865|8840|8864.4|8839.4|3
1757646000000|2025-09-12 03:00:00|8864.6|8839.6|8864|8839|8864.6|8839.6|8864|8839|18
1757646300000|2025-09-12 03:05:00|8864.6|8839.6|8863.8|8838.8|8864.6|8839.6|8863.5|8838.5|22
1757646600000|2025-09-12 03:10:00|8864.5|8839.5|8863.8|8838.8|8864.6|8839.6|8863.7|8838.7|12
1757646900000|2025-09-12 03:15:00|8863.9|8838.9|8857.5|8842.5|8863.9|8843|8857.4|8837.6|16
1757647200000|2025-09-12 03:20:00|8862.6|8837.6|8862.6|8837.6|8862.6|8837.6|8862.6|8837.6|1
1757647500000|2025-09-12 03:25:00|8862.4|8837.4|8863.6|8838.6|8864.7|8839.7|8862.4|8837.4|55
1757647800000|2025-09-12 03:30:00|8863.5|8838.5|8864.5|8839.5|8869.4|8844.4|8863.5|8838.5|170
1757648100000|2025-09-12 03:35:00|8859.5|8844.5|8857.7|8842.7|8860.1|8845.1|8857.4|8842.4|52
1757648400000|2025-09-12 03:40:00|8857.6|8842.6|8859.8|8844.8|8859.9|8844.9|8856.8|8841.8|52
1757648700000|2025-09-12 03:45:00|8859.6|8844.6|8859.8|8844.8|8860.3|8845.3|8859.3|8844.3|34
1757649000000|2025-09-12 03:50:00|8860|8845|8858.3|8843.3|8860.4|8845.4|8858|8843|41
1757649300000|2025-09-12 03:55:00|8858.6|8843.6|8859.2|8844.2|8859.3|8844.3|8858|8843|32
1757649600000|2025-09-12 04:00:00|8859|8844|8858.5|8843.5|8859.6|8844.6|8857.8|8842.8|66
1757649900000|2025-09-12 04:05:00|8858.4|8843.4|8854.9|8839.9|8859.4|8844.4|8854.5|8839.5|64
1757650200000|2025-09-12 04:10:00|8855|8840|8856.6|8841.6|8857|8842|8855|8840|57
1757650500000|2025-09-12 04:15:00|8856.4|8841.4|8853.2|8838.2|8856.5|8841.5|8852.6|8837.6|102
1757650800000|2025-09-12 04:20:00|8853.3|8838.3|8855.4|8840.4|8855.6|8840.6|8853.3|8838.3|65
1757651100000|2025-09-12 04:25:00|8855.2|8840.2|8854.9|8839.9|8855.6|8840.6|8854.8|8839.8|28
1757651400000|2025-09-12 04:30:00|8854.8|8839.8|8851.9|8836.9|8855|8840|8850.7|8835.7|95
1757651700000|2025-09-12 04:35:00|8852|8837|8853.3|8838.3|8853.5|8838.5|8850.6|8835.6|62
1757652000000|2025-09-12 04:40:00|8853.1|8838.1|8853.1|8838.1|8854.2|8839.2|8851.8|8836.8|87
1757652300000|2025-09-12 04:45:00|8853|8838|8850.4|8835.4|8853.5|8838.5|8850|8835|73
1757652600000|2025-09-12 04:50:00|8850.6|8835.6|8851.6|8836.6|8851.7|8836.7|8849.9|8834.9|48
1757652900000|2025-09-12 04:55:00|8851.5|8836.5|8851.6|8836.6|8853|8838|8851.2|8836.2|45
1757653200000|2025-09-12 05:00:00|8851.7|8836.7|8851.5|8836.5|8852.2|8837.2|8851.4|8836.4|18
1757653500000|2025-09-12 05:05:00|8851.6|8836.6|8852|8837|8852|8837|8850.7|8835.7|31
1757653800000|2025-09-12 05:10:00|8851.6|8836.6|8851.4|8836.4|8852|8837|8850.7|8835.7|30
1757654100000|2025-09-12 05:15:00|8851|8836|8850|8835|8851|8836|8849.8|8834.8|31
1757654400000|2025-09-12 05:20:00|8849.8|8834.8|8849.8|8834.8|8850|8835|8848.9|8833.9|55
1757654700000|2025-09-12 05:25:00|8850|8835|8851.2|8836.2|8851.2|8836.2|8849.6|8834.6|49
1757655000000|2025-09-12 05:30:00|8850.7|8835.7|8849.5|8834.5|8850.7|8835.7|8849.3|8834.3|34
1757655300000|2025-09-12 05:35:00|8849.6|8834.6|8850|8835|8850|8835|8848.3|8833.3|31
1757655600000|2025-09-12 05:40:00|8850.6|8835.6|8849.2|8834.2|8854.7|8835.8|8848.4|8829.2|58
1757655900000|2025-09-12 05:45:00|8849.3|8834.3|8849|8834|8855.2|8835.6|8848.9|8829.5|71
1757656200000|2025-09-12 05:50:00|8849.3|8834.3|8851.8|8836.8|8852.1|8837.1|8849.3|8834.3|52
1757656500000|2025-09-12 05:55:00|8851.9|8836.9|8853.6|8838.6|8854.5|8839.5|8851.6|8836.6|101
1757656800000|2025-09-12 06:00:00|8853.7|8838.7|8853.9|8838.9|8855|8840|8853.6|8838.6|63
1757657100000|2025-09-12 06:05:00|8854|8839|8854.1|8839.1|8854.7|8839.7|8854|8839|27
1757657400000|2025-09-12 06:10:00|8853.7|8838.7|8852.6|8837.6|8857.8|8839.1|8852.4|8832.8|29
1757657700000|2025-09-12 06:15:00|8852.8|8837.8|8853.8|8838.8|8853.8|8838.8|8852.6|8837.6|25
1757658000000|2025-09-12 06:20:00|8854|8839|8854.6|8839.6|8855.1|8840.1|8853.8|8838.8|29
1757658300000|2025-09-12 06:25:00|8854.8|8839.8|8854.2|8839.2|8854.8|8839.8|8854|8839|17
1757658600000|2025-09-12 06:30:00|8854.1|8839.1|8854.3|8839.3|8855.1|8840.1|8854|8839|42
1757658900000|2025-09-12 06:35:00|8854.4|8839.4|8854.1|8839.1|8854.6|8839.6|8853.4|8838.4|21
1757659200000|2025-09-12 06:40:00|8854.2|8839.2|8852.1|8837.1|8855.3|8840.3|8852.1|8837.1|87
1757659500000|2025-09-12 06:45:00|8851.9|8836.9|8850.5|8835.5|8852|8837|8848.8|8833.8|72
1757659800000|2025-09-12 06:50:00|8850.6|8835.6|8849|8834|8850.6|8835.6|8848.9|8833.9|22
1757660100000|2025-09-12 06:55:00|8848.6|8833.6|8849|8834|8849|8834|8846.9|8831.9|57
1757660400000|2025-09-12 07:00:00|8848.9|8833.9|8847.5|8832.5|8849|8834|8847.4|8832.4|66
1757660700000|2025-09-12 07:05:00|8847.4|8832.4|8847.7|8832.7|8848.6|8833.6|8845.7|8830.7|50
1757661000000|2025-09-12 07:10:00|8847.6|8832.6|8847.7|8832.7|8847.7|8832.7|8846.6|8831.6|40
1757661300000|2025-09-12 07:15:00|8847.8|8832.8|8847.6|8832.6|8847.8|8832.8|8847.4|8832.4|32
1757661600000|2025-09-12 07:20:00|8847.5|8832.5|8849.7|8834.7|8854.6|8835|8847.5|8829.1|48
1757661900000|2025-09-12 07:25:00|8849.8|8834.8|8850.2|8835.2|8852.5|8837.5|8849.3|8834.3|72
1757662200000|2025-09-12 07:30:00|8850.3|8835.3|8850.7|8835.7|8852.1|8837.1|8850.3|8835.3|52
1757662500000|2025-09-12 07:35:00|8850.8|8835.8|8850.1|8835.1|8850.9|8835.9|8849|8834|54
1757662800000|2025-09-12 07:40:00|8850|8835|8851.3|8836.3|8851.8|8836.8|8849.9|8834.9|39
1757663100000|2025-09-12 07:45:00|8851|8836|8849.2|8834.2|8851|8836|8848.8|8833.8|37
1757663400000|2025-09-12 07:50:00|8849|8834|8849.3|8834.3|8850|8835|8849|8834|17
1757663700000|2025-09-12 07:55:00|8849.2|8834.2|8848.7|8833.7|8849.2|8834.2|8847.4|8832.4|69
1757664000000|2025-09-12 08:00:00|8848.8|8833.8|8848.8|8833.8|8848.8|8833.8|8847|8832|43
1757664300000|2025-09-12 08:05:00|8848.6|8833.6|8851|8836|8851|8836|8848.6|8833.6|21
1757664600000|2025-09-12 08:10:00|8850.9|8835.9|8852|8837|8852.2|8837.2|8850.5|8835.5|69
1757664900000|2025-09-12 08:15:00|8852.2|8837.2|8851.2|8836.2|8852.3|8837.3|8851.2|8836.2|104
1757665200000|2025-09-12 08:20:00|8851.6|8836.6|8851.2|8836.2|8853.1|8838.1|8851.2|8836.2|76
1757665500000|2025-09-12 08:25:00|8851.1|8836.1|8851.2|8836.2|8852.8|8837.8|8851|8836|68
1757665800000|2025-09-12 08:30:00|8851|8836|8849.8|8834.8|8851.4|8836.4|8849.7|8834.7|90
1757666100000|2025-09-12 08:35:00|8849.9|8834.9|8850.4|8835.4|8851|8836|8849.7|8834.7|45
1757666400000|2025-09-12 08:40:00|8850.5|8835.5|8851.1|8836.1|8851.1|8836.1|8848.9|8833.9|55
1757666700000|2025-09-12 08:45:00|8851.3|8836.3|8852.2|8837.2|8853|8838|8851|8836|80
1757667000000|2025-09-12 08:50:00|8852|8837|8852.5|8837.5|8852.6|8837.6|8850.8|8835.8|83
1757667300000|2025-09-12 08:55:00|8852.4|8837.4|8852.1|8837.1|8854|8839|8852.1|8837.1|57
1757667600000|2025-09-12 09:00:00|8852.2|8837.2|8853|8838|8853.4|8838.4|8852.1|8837.1|22
1757667900000|2025-09-12 09:05:00|8853.1|8838.1|8853.1|8838.1|8854|8839|8852.8|8837.8|46
1757668200000|2025-09-12 09:10:00|8853|8838|8852.3|8837.3|8853|8838|8852|8837|65
1757668500000|2025-09-12 09:15:00|8852.2|8837.2|8850.2|8835.2|8852.4|8837.4|8850.2|8835.2|77
1757668800000|2025-09-12 09:20:00|8850.4|8835.4|8850.5|8835.5|8851|8836|8849.6|8834.6|56
1757669100000|2025-09-12 09:25:00|8850.6|8835.6|8850.7|8835.7|8850.9|8835.9|8850|8835|53
1757669400000|2025-09-12 09:30:00|8850.6|8835.6|8850.6|8835.6|8851|8836|8849.8|8834.8|37
1757669700000|2025-09-12 09:35:00|8850.5|8835.5|8850.9|8835.9|8851.3|8836.3|8850|8835|72
1757670000000|2025-09-12 09:40:00|8851|8836|8850.8|8835.8|8851.4|8836.4|8850.3|8835.3|59
1757670300000|2025-09-12 09:45:00|8850.6|8835.6|8850.5|8835.5|8851|8836|8850|8835|43
1757670600000|2025-09-12 09:50:00|8850.2|8835.2|8850|8835|8851.5|8836.5|8849.9|8834.9|30
1757670900000|2025-09-12 09:55:00|8850.1|8835.1|8849.1|8834.1|8850.2|8835.2|8849.1|8834.1|26
1757671200000|2025-09-12 10:00:00|8849|8834|8848.6|8833.6|8849|8834|8847.7|8832.7|36
1757671500000|2025-09-12 10:05:00|8848.8|8833.8|8848.4|8833.4|8848.8|8833.8|8848.4|8833.4|16
1757671800000|2025-09-12 10:10:00|8848.6|8833.6|8848.8|8833.8|8849.1|8834.1|8848.6|8833.6|15
1757672100000|2025-09-12 10:15:00|8849|8834|8848.7|8833.7|8849.1|8834.1|8848.6|8833.6|11
1757672400000|2025-09-12 10:20:00|8848.6|8833.6|8848.7|8833.7|8848.7|8833.7|8848.6|8833.6|4
1757672700000|2025-09-12 10:25:00|8848.6|8833.6|8854.4|8829.4|8854.6|8835.1|8848.6|8828.8|25
1757673000000|2025-09-12 10:30:00|8854.5|8829.5|8849|8834|8854.5|8834.4|8848.8|8829.2|16
1757673300000|2025-09-12 10:35:00|8848.9|8833.9|8847.7|8832.7|8849|8834|8847.7|8832.7|14
1757673600000|2025-09-12 10:40:00|8848|8833|8844.5|8829.5|8850.4|8833|8844.2|8824.7|52
1757673900000|2025-09-12 10:45:00|8844.6|8829.6|8846.1|8831.1|8846.2|8831.2|8844.6|8829.6|30
1757674200000|2025-09-12 10:50:00|8846|8831|8846.3|8831.3|8846.4|8831.4|8844.8|8829.8|33
1757674500000|2025-09-12 10:55:00|8846.4|8831.4|8847.5|8832.5|8847.5|8832.5|8846.2|8831.2|21
1757674800000|2025-09-12 11:00:00|8848|8833|8847.7|8832.7|8848.5|8833.5|8847.1|8832.1|44
1757675100000|2025-09-12 11:05:00|8847.8|8832.8|8848.5|8833.5|8848.6|8833.6|8847.8|8832.8|29
1757675400000|2025-09-12 11:10:00|8848.4|8833.4|8846.9|8831.9|8848.4|8833.4|8846.9|8831.9|17
1757675700000|2025-09-12 11:15:00|8846.8|8831.8|8848.6|8833.6|8849|8834|8846.8|8831.8|35
1757676000000|2025-09-12 11:20:00|8848.3|8833.3|8847.9|8832.9|8848.8|8833.8|8847.9|8832.9|27
1757676300000|2025-09-12 11:25:00|8848|8833|8848.4|8833.4|8848.8|8833.8|8847.7|8832.7|44
1757676600000|2025-09-12 11:30:00|8848.5|8833.5|8849.4|8834.4|8854.3|8835.3|8847.3|8829.3|26
1757676900000|2025-09-12 11:35:00|8849.5|8834.5|8849.3|8834.3|8849.8|8834.8|8849.3|8834.3|11
1757677200000|2025-09-12 11:40:00|8849.4|8834.4|8849.3|8834.3|8849.4|8834.4|8849.3|8834.3|6
1757677500000|2025-09-12 11:45:00|8849.4|8834.4|8849.5|8834.5|8849.5|8834.5|8849.4|8834.4|2
1757677800000|2025-09-12 11:50:00|8850|8835|8847.9|8832.9|8853.2|8835.9|8847.8|8827.7|65
1757678100000|2025-09-12 11:55:00|8848.4|8833.4|8848.4|8833.4|8848.6|8833.6|8848.4|8833.4|7
1757678400000|2025-09-12 12:00:00|8848.5|8833.5|8848.4|8833.4|8848.9|8833.9|8847.6|8832.6|28
1757678700000|2025-09-12 12:05:00|8848.3|8833.3|8848.4|8833.4|8848.4|8833.4|8847.4|8832.4|23
1757679000000|2025-09-12 12:10:00|8848.8|8833.8|8848.2|8833.2|8849|8834|8848.1|8833.1|39
1757679300000|2025-09-12 12:15:00|8848.4|8833.4|8847.6|8832.6|8848.4|8833.4|8847.6|8832.6|16
1757679600000|2025-09-12 12:20:00|8847.5|8832.5|8848.2|8833.2|8848.2|8833.2|8847.1|8832.1|42
1757679900000|2025-09-12 12:25:00|8848.1|8833.1|8849|8834|8849.2|8834.2|8847.5|8832.5|36
1757680200000|2025-09-12 12:30:00|8849.2|8834.2|8852.8|8837.8|8853.8|8838.8|8849|8834|71
1757680500000|2025-09-12 12:35:00|8852.6|8837.6|8853.8|8838.8|8854.6|8839.6|8852.5|8837.5|109
1757680800000|2025-09-12 12:40:00|8854|8839|8855.3|8840.3|8859.9|8841|8853.7|8834.1|102
1757681100000|2025-09-12 12:45:00|8855.2|8840.2|8853.7|8838.7|8860.2|8840.2|8853|8834.7|85
1757681400000|2025-09-12 12:50:00|8853.6|8838.6|8850.4|8835.4|8857.7|8839.2|8850.2|8830.1|79
1757681700000|2025-09-12 12:55:00|8850.3|8835.3|8850.6|8835.6|8854.9|8835.6|8849.8|8829.8|29
1757682000000|2025-09-12 13:00:00|8850.7|8835.7|8849.4|8834.4|8851.5|8836.5|8849.1|8834.1|42
1757682300000|2025-09-12 13:05:00|8849.3|8834.3|8848.4|8833.4|8850.1|8835.1|8848.3|8833.3|31
1757682600000|2025-09-12 13:10:00|8848.1|8833.1|8848.1|8833.1|8848.9|8833.9|8847.7|8832.7|71
1757682900000|2025-09-12 13:15:00|8848|8833|8853.8|8828.8|8853.8|8833.8|8847|8828.2|69
1757683200000|2025-09-12 13:20:00|8853.7|8828.7|8848.9|8833.9|8854.6|8834.1|8848.5|8828.7|71
1757683500000|2025-09-12 13:25:00|8849|8834|8849.8|8834.8|8849.8|8834.8|8848.5|8833.5|21
1757683800000|2025-09-12 13:30:00|8849.7|8834.7|8851|8836|8851.1|8836.1|8849.3|8834.3|34
1757684100000|2025-09-12 13:35:00|8850.9|8835.9|8850.4|8835.4|8851.9|8836.9|8849.7|8834.7|47
1757684400000|2025-09-12 13:40:00|8850.1|8835.1|8850.6|8835.6|8850.8|8835.8|8850.1|8835.1|15
1757684700000|2025-09-12 13:45:00|8850.4|8835.4|8849.7|8834.7|8850.4|8835.4|8849.1|8834.1|17
1757685000000|2025-09-12 13:50:00|8849.8|8834.8|8848.7|8833.7|8849.8|8834.8|8848|8833|20
1757685300000|2025-09-12 13:55:00|8848.6|8833.6|8855.1|8830.1|8855.1|8834.8|8848.5|8829.2|101
1757685600000|2025-09-12 14:00:00|8854.7|8829.7|8846.4|8831.4|8854.7|8834.8|8846.4|8829.7|76
1757685900000|2025-09-12 14:05:00|8846.7|8831.7|8847.1|8832.1|8847.7|8832.7|8846.5|8831.5|34
1757686200000|2025-09-12 14:10:00|8847.2|8832.2|8846.7|8831.7|8852.2|8832.3|8846.5|8826.4|69
1757686500000|2025-09-12 14:15:00|8847.1|8832.1|8848.8|8833.8|8849.4|8834.4|8846.5|8831.5|53
1757686800000|2025-09-12 14:20:00|8848.6|8833.6|8847.5|8832.5|8852.6|8833.6|8846.9|8826.6|52
1757687100000|2025-09-12 14:25:00|8847.6|8832.6|8847.6|8832.6|8847.8|8832.8|8847.6|8832.6|45
1757687400000|2025-09-12 14:30:00|8847.4|8832.4|8847.2|8832.2|8852.6|8833|8847.2|8827.5|20
1757687700000|2025-09-12 14:35:00|8847.3|8832.3|8848.7|8833.7|8853.9|8834|8847.2|8828.8|38
1757688000000|2025-09-12 14:40:00|8848.6|8833.6|8848.7|8833.7|8849.1|8834.1|8848.4|8833.4|22
1757688300000|2025-09-12 14:45:00|8848.8|8833.8|8847.7|8832.7|8849|8834|8847.6|8832.6|48
1757688600000|2025-09-12 14:50:00|8847.6|8832.6|8845.7|8830.7|8847.8|8832.8|8845.5|8830.5|46
1757688900000|2025-09-12 14:55:00|8845.8|8830.8|8845.9|8830.9|8845.9|8830.9|8845.5|8830.5|19
1757689200000|2025-09-12 15:00:00|8845.8|8830.8|8846.6|8831.6|8846.7|8831.7|8845.8|8830.8|17
1757689500000|2025-09-12 15:05:00|8846.5|8831.5|8851.7|8826.7|8851.8|8832.4|8846|8826.3|53
1757689800000|2025-09-12 15:10:00|8846.7|8831.7|8847.4|8832.4|8848.1|8833.1|8846.6|8831.6|32
1757690100000|2025-09-12 15:15:00|8847.3|8832.3|8847.8|8832.8|8847.8|8832.8|8847.2|8832.2|34
1757690400000|2025-09-12 15:20:00|8847.9|8832.9|8849.2|8834.2|8849.7|8834.7|8847.8|8832.8|23
1757690700000|2025-09-12 15:25:00|8849.4|8834.4|8849|8834|8849.6|8834.6|8849|8834|13
1757691000000|2025-09-12 15:30:00|8849.1|8834.1|8849.2|8834.2|8849.2|8834.2|8849.1|8834.1|2
1757691300000|2025-09-12 15:35:00|8849.1|8834.1|8849.1|8834.1|8849.2|8834.2|8848.8|8833.8|10
1757691600000|2025-09-12 15:40:00|8849.2|8834.2|8854.7|8829.7|8854.7|8835.2|8849.2|8829.7|19
1757691900000|2025-09-12 15:45:00|8854.8|8829.8|8855.7|8830.7|8855.8|8830.8|8854.7|8829.7|23
1757692200000|2025-09-12 15:50:00|8855.8|8830.8|8855.7|8830.7|8856.2|8831.2|8855.6|8830.6|14
1757692500000|2025-09-12 15:55:00|8855.6|8830.6|8855.7|8830.7|8856.1|8831.1|8855.5|8830.5|18
1757692800000|2025-09-12 16:00:00|8855.5|8830.5|8855.5|8830.5|8855.7|8830.7|8855.1|8830.1|18
1757693100000|2025-09-12 16:05:00|8855.6|8830.6|8851.8|8836.8|8855.9|8837.6|8851.5|8830.6|28
1757693400000|2025-09-12 16:10:00|8852|8837|8851.8|8836.8|8852|8837|8851.8|8836.8|11
1757693700000|2025-09-12 16:15:00|8851.9|8836.9|8851.9|8836.9|8851.9|8836.9|8851.8|8836.8|3
1757694000000|2025-09-12 16:20:00|8851.8|8836.8|8851.3|8836.3|8851.8|8836.8|8851.2|8836.2|10
1757694300000|2025-09-12 16:25:00|8851.2|8836.2|8851.3|8836.3|8851.6|8836.6|8851.2|8836.2|17
1757694600000|2025-09-12 16:30:00|8851.2|8836.2|8851.4|8836.4|8851.4|8836.4|8851.2|8836.2|17
1757694900000|2025-09-12 16:35:00|8855.8|8830.8|8856.2|8831.2|8856.3|8831.3|8855.8|8830.8|5
1757695200000|2025-09-12 16:40:00|8855.9|8830.9|8855.3|8830.3|8855.9|8830.9|8855.1|8830.1|19
1757695500000|2025-09-12 16:45:00|8855.2|8830.2|8855.4|8830.4|8855.4|8830.4|8854.4|8829.4|26
1757695800000|2025-09-12 16:50:00|8855.3|8830.3|8855.1|8830.1|8855.3|8830.3|8855|8830|11
1757696100000|2025-09-12 16:55:00|8855.2|8830.2|8856.2|8831.2|8856.3|8831.3|8855.1|8830.1|21
1757696400000|2025-09-12 17:00:00|8856.3|8831.3|8855.3|8830.3|8856.3|8831.3|8855.3|8830.3|50
1757696700000|2025-09-12 17:05:00|8855.4|8830.4|8854.7|8829.7|8855.4|8830.4|8854.6|8829.6|47
1757697000000|2025-09-12 17:10:00|8854.8|8829.8|8854.6|8829.6|8855|8830|8854.3|8829.3|26
1757697300000|2025-09-12 17:15:00|8854.5|8829.5|8854.1|8829.1|8854.5|8829.5|8854|8829|10
1757697600000|2025-09-12 17:20:00|8854|8829|8854.1|8829.1|8854.1|8829.1|8854|8829|4
1757697900000|2025-09-12 17:25:00|8854.7|8829.7|8854.6|8829.6|8854.9|8829.9|8854.6|8829.6|17
1757698200000|2025-09-12 17:30:00|8854|8829|8855|8830|8855|8830|8853.7|8828.7|22
1757698500000|2025-09-12 17:35:00|8854.9|8829.9|8854.4|8829.4|8854.9|8829.9|8854.3|8829.3|21
1757698800000|2025-09-12 17:40:00|8854.5|8829.5|8854.6|8829.6|8854.6|8829.6|8854.4|8829.4|24
1757699100000|2025-09-12 17:45:00|8854.5|8829.5|8854.3|8829.3|8854.7|8829.7|8854.3|8829.3|24
1757699400000|2025-09-12 17:50:00|8854.2|8829.2|8854.5|8829.5|8854.5|8829.5|8853.8|8828.8|26
1757699700000|2025-09-12 17:55:00|8854.3|8829.3|8854.6|8829.6|8854.7|8829.7|8854.2|8829.2|44
1757700000000|2025-09-12 18:00:00|8854.4|8829.4|8854.4|8829.4|8854.6|8829.6|8854.2|8829.2|17
1757700300000|2025-09-12 18:05:00|8854.3|8829.3|8854.6|8829.6|8854.6|8829.6|8854.3|8829.3|6
1757700600000|2025-09-12 18:10:00|8854.4|8829.4|8854.1|8829.1|8854.8|8829.8|8854.1|8829.1|14
1757700900000|2025-09-12 18:15:00|8854.5|8829.5|8854.9|8829.9|8855|8830|8854.5|8829.5|7
1757701200000|2025-09-12 18:20:00|8855.5|8830.5|8854.7|8829.7|8855.6|8830.6|8854.7|8829.7|18
1757701500000|2025-09-12 18:25:00|8854.8|8829.8|8853.8|8828.8|8854.8|8829.8|8853.7|8828.7|18
1757701800000|2025-09-12 18:30:00|8853.7|8828.7|8853.8|8828.8|8853.9|8828.9|8853.7|8828.7|10
1757702100000|2025-09-12 18:35:00|8853.7|8828.7|8853.7|8828.7|8853.7|8828.7|8853.7|8828.7|1
1757702400000|2025-09-12 18:40:00|8853.8|8828.8|8853.8|8828.8|8853.8|8828.8|8853.7|8828.7|5
1757702700000|2025-09-12 18:45:00|8853.7|8828.7|8854.3|8829.3|8854.4|8829.4|8853.3|8828.3|25
1757703000000|2025-09-12 18:50:00|8854.2|8829.2|8854.3|8829.3|8854.4|8829.4|8853.9|8828.9|26
1757703300000|2025-09-12 18:55:00|8854.2|8829.2|8853.8|8828.8|8854.4|8829.4|8853.7|8828.7|17
1757703600000|2025-09-12 19:00:00|8853.9|8828.9|8853.7|8828.7|8854|8829|8853.7|8828.7|9
1757703900000|2025-09-12 19:05:00|8853.9|8828.9|8853.7|8828.7|8854|8829|8853.7|8828.7|14
1757704200000|2025-09-12 19:10:00|8853.9|8828.9|8853.8|8828.8|8853.9|8828.9|8853.7|8828.7|3
1757704500000|2025-09-12 19:15:00|8853.9|8828.9|8853.9|8828.9|8854|8829|8853.8|8828.8|19
1757704800000|2025-09-12 19:20:00|8853.8|8828.8|8853.8|8828.8|8854|8829|8853.7|8828.7|5
1757705100000|2025-09-12 19:25:00|8853.9|8828.9|8853.7|8828.7|8854|8829|8853.7|8828.7|7
1757705400000|2025-09-12 19:30:00|8854.1|8829.1|8853.7|8828.7|8854.1|8829.1|8853.6|8828.6|26
1757705700000|2025-09-12 19:35:00|8853.9|8828.9|8853.6|8828.6|8853.9|8828.9|8853.6|8828.6|19
1757706000000|2025-09-12 19:40:00|8853.7|8828.7|8853.6|8828.6|8853.8|8828.8|8853.6|8828.6|14
1757706300000|2025-09-12 19:45:00|8853.7|8828.7|8853.6|8828.6|8853.7|8828.7|8853.6|8828.6|20
1757706600000|2025-09-12 19:50:00|8853.7|8828.7|8853.6|8828.6|8853.7|8828.7|8853.6|8828.6|12
1757706900000|2025-09-12 19:55:00|8853.7|8828.7|8854.4|8829.4|8854.4|8829.4|8853.1|8828.1|25
1757898000000|2025-09-15 01:00:00|8851.5|8826.5|8851.5|8826.5|8851.5|8826.5|8851.5|8826.5|1
1757898900000|2025-09-15 01:15:00|8850.5|8825.5|8854.1|8829.1|8854.1|8829.1|8850.5|8825.5|3
1757899800000|2025-09-15 01:30:00|8850|8825|8850.5|8825.5|8852.4|8827.3|8849.9|8824.9|8
1757900700000|2025-09-15 01:45:00|8852.1|8827.1|8852.1|8827.1|8852.1|8827.1|8852.1|8827.1|1
1757901000000|2025-09-15 01:50:00|8850.5|8825.5|8851.5|8826.5|8851.5|8826.5|8850.5|8825.5|2
1757901300000|2025-09-15 01:55:00|8851.9|8826.9|8851.9|8826.9|8851.9|8826.9|8851.9|8826.9|1
1757901600000|2025-09-15 02:00:00|8850.5|8825.5|8850.7|8825.7|8851.7|8826.7|8850.5|8825.5|6
1757902200000|2025-09-15 02:10:00|8850.9|8825.9|8853|8828|8853|8828|8850.9|8825.9|2
1757902500000|2025-09-15 02:15:00|8853.6|8828.6|8853.6|8828.6|8853.6|8828.6|8853.6|8828.6|1
1757902800000|2025-09-15 02:20:00|8853|8828|8853|8828|8853|8828|8853|8828|1
1757905200000|2025-09-15 03:00:00|8853.5|8828.5|8853.5|8828.5|8854.5|8829.5|8852.9|8827.9|25
1757905500000|2025-09-15 03:05:00|8853.6|8828.6|8852.1|8827.1|8853.6|8828.6|8851.7|8826.7|5
1757905800000|2025-09-15 03:10:00|8851.7|8826.7|8847.5|8822.5|8852.6|8827.6|8846.7|8821.7|55
1757906100000|2025-09-15 03:15:00|8847.6|8822.6|8851.5|8826.5|8851.8|8826.8|8847.6|8822.6|36
1757906400000|2025-09-15 03:20:00|8851.6|8826.6|8851.5|8826.5|8852|8827|8849.7|8824.7|82
1757906700000|2025-09-15 03:25:00|8851.6|8826.6|8846.8|8831.8|8852.8|8832|8846.8|8826.5|52
1757907000000|2025-09-15 03:30:00|8846.6|8831.6|8846.4|8831.4|8851.3|8831.6|8842.8|8822.8|132
1757907300000|2025-09-15 03:35:00|8846.3|8831.3|8848.6|8833.6|8849|8834|8845.1|8830.1|61
1757907600000|2025-09-15 03:40:00|8848.1|8833.1|8852.2|8837.2|8852.2|8837.2|8847.8|8832.8|60
1757907900000|2025-09-15 03:45:00|8852|8837|8850.5|8835.5|8853.7|8837.2|8848.5|8828.7|63
1757908200000|2025-09-15 03:50:00|8850.4|8835.4|8849.6|8834.6|8852.4|8837.4|8849.1|8834.1|52
1757908500000|2025-09-15 03:55:00|8849.8|8834.8|8849.2|8834.2|8849.8|8834.8|8849|8834|34
1757908800000|2025-09-15 04:00:00|8849|8834|8849.2|8834.2|8849.8|8834.8|8848.8|8833.8|26
1757909100000|2025-09-15 04:05:00|8848.6|8833.6|8847.7|8832.7|8849|8834|8847|8832|31
1757909400000|2025-09-15 04:10:00|8847.8|8832.8|8845.4|8830.4|8848.5|8833.5|8845.4|8830.4|30
1757909700000|2025-09-15 04:15:00|8845.2|8830.2|8845.4|8830.4|8848.7|8830.4|8842.1|8823.5|108
1757910000000|2025-09-15 04:20:00|8845.3|8830.3|8845.1|8830.1|8846.2|8831.2|8845|8830|53
1757910300000|2025-09-15 04:25:00|8845.2|8830.2|8845.9|8830.9|8846|8831|8845|8830|19
1757910600000|2025-09-15 04:30:00|8846|8831|8848.4|8833.4|8853.3|8834.2|8845.9|8828.2|69
1757910900000|2025-09-15 04:35:00|8848.6|8833.6|8846.3|8831.3|8848.6|8833.6|8845.2|8830.2|33
1757911200000|2025-09-15 04:40:00|8846.5|8831.5|8846.2|8831.2|8847.3|8832.3|8845.5|8830.5|65
1757911500000|2025-09-15 04:45:00|8846.1|8831.1|8847|8832|8847|8832|8844.7|8829.7|39
1757911800000|2025-09-15 04:50:00|8846.9|8831.9|8847.4|8832.4|8848|8833|8845.7|8830.7|41
1757912100000|2025-09-15 04:55:00|8847.8|8832.8|8847.2|8832.2|8848.7|8833.7|8847|8832|42
1757912400000|2025-09-15 05:00:00|8847.1|8832.1|8848.6|8833.6|8848.6|8833.6|8847.1|8832.1|19
1757912700000|2025-09-15 05:05:00|8848.9|8833.9|8848.5|8833.5|8849.8|8834.8|8848|8833|29
1757913000000|2025-09-15 05:10:00|8848.2|8833.2|8848.9|8833.9|8849.2|8834.2|8848|8833|41
1757913300000|2025-09-15 05:15:00|8849.1|8834.1|8850|8835|8850.6|8835.6|8848.9|8833.9|26
1757913600000|2025-09-15 05:20:00|8849.8|8834.8|8849.1|8834.1|8849.8|8834.8|8848.6|8833.6|15
1757913900000|2025-09-15 05:25:00|8849.2|8834.2|8847.4|8832.4|8849.2|8834.2|8847.4|8832.4|31
1757914200000|2025-09-15 05:30:00|8847.5|8832.5|8846.6|8831.6|8848.2|8833.2|8846.6|8831.6|36
1757914500000|2025-09-15 05:35:00|8846.7|8831.7|8847.2|8832.2|8847.8|8832.8|8846.6|8831.6|26
1757914800000|2025-09-15 05:40:00|8848|8833|8848.4|8833.4|8848.5|8833.5|8847.4|8832.4|17
1757915100000|2025-09-15 05:45:00|8848.5|8833.5|8849|8834|8850.2|8835.2|8848.5|8833.5|21
1757915400000|2025-09-15 05:50:00|8848.6|8833.6|8848.4|8833.4|8849|8834|8847.4|8832.4|18
1757915700000|2025-09-15 05:55:00|8848.3|8833.3|8849.2|8834.2|8849.6|8834.6|8848.3|8833.3|29
1757916000000|2025-09-15 06:00:00|8849.6|8834.6|8848.9|8833.9|8849.9|8834.9|8848.4|8833.4|51
1757916300000|2025-09-15 06:05:00|8848.8|8833.8|8846.7|8831.7|8848.9|8833.9|8846.4|8831.4|43
1757916600000|2025-09-15 06:10:00|8846.8|8831.8|8847.4|8832.4|8848.3|8833.3|8846.3|8831.3|64
1757916900000|2025-09-15 06:15:00|8847.3|8832.3|8848|8833|8848.8|8833.8|8846.8|8831.8|41
1757917200000|2025-09-15 06:20:00|8848.3|8833.3|8849.6|8834.6|8850.2|8835.2|8848.3|8833.3|52
1757917500000|2025-09-15 06:25:00|8849.7|8834.7|8848.3|8833.3|8849.8|8834.8|8848.1|8833.1|23
1757917800000|2025-09-15 06:30:00|8848.1|8833.1|8849|8834|8849.5|8834.5|8848.1|8833.1|24
1757918100000|2025-09-15 06:35:00|8848.7|8833.7|8848.7|8833.7|8849.2|8834.2|8848|8833|37
1757918400000|2025-09-15 06:40:00|8848.8|8833.8|8848.9|8833.9|8854.2|8834.3|8848|8828|43
1757918700000|2025-09-15 06:45:00|8849|8834|8848|8833|8849.2|8834.2|8847.9|8832.9|37
1757919000000|2025-09-15 06:50:00|8848.1|8833.1|8848|8833|8848.4|8833.4|8846.7|8831.7|15
1757919300000|2025-09-15 06:55:00|8847.5|8832.5|8847.5|8832.5|8847.9|8832.9|8847|8832|20
1757919600000|2025-09-15 07:00:00|8847.3|8832.3|8847.2|8832.2|8848.3|8833.3|8846.8|8831.8|59
1757919900000|2025-09-15 07:05:00|8847.1|8832.1|8847.1|8832.1|8847.5|8832.5|8846.8|8831.8|32
1757920200000|2025-09-15 07:10:00|8846.7|8831.7|8843.8|8828.8|8846.7|8831.7|8843.5|8828.5|57
1757920500000|2025-09-15 07:15:00|8843.9|8828.9|8841.5|8826.5|8843.9|8828.9|8841|8826|88
1757920800000|2025-09-15 07:20:00|8841.4|8826.4|8841.6|8826.6|8842.8|8827.8|8841.1|8826.1|84
1757921100000|2025-09-15 07:25:00|8841.4|8826.4|8843.2|8828.2|8843.3|8828.3|8841.4|8826.4|37
1757921400000|2025-09-15 07:30:00|8842.9|8827.9|8842.3|8827.3|8843.8|8828.8|8841.5|8826.5|48
1757921700000|2025-09-15 07:35:00|8842.2|8827.2|8838.9|8823.9|8842.2|8827.2|8838.3|8823.3|52
1757922000000|2025-09-15 07:40:00|8839|8824|8839.2|8824.2|8839.2|8824.2|8836.1|8821.1|101
1757922300000|2025-09-15 07:45:00|8839.3|8824.3|8839|8824|8844.4|8825.5|8838.8|8818.3|63
1757922600000|2025-09-15 07:50:00|8839.1|8824.1|8837|8822|8839.6|8824.6|8836.4|8821.4|101
1757922900000|2025-09-15 07:55:00|8836.6|8821.6|8837.4|8822.4|8839|8824|8835.9|8820.9|96
1757923200000|2025-09-15 08:00:00|8837.2|8822.2|8837.2|8822.2|8838.8|8823.8|8835.7|8820.7|122
1757923500000|2025-09-15 08:05:00|8837.4|8822.4|8837.9|8822.9|8838.7|8823.7|8836.9|8821.9|51
1757923800000|2025-09-15 08:10:00|8837.8|8822.8|8840.8|8825.8|8841|8826|8837.8|8822.8|46
1757924100000|2025-09-15 08:15:00|8840.9|8825.9|8839.5|8824.5|8840.9|8825.9|8838.3|8823.3|78
1757924400000|2025-09-15 08:20:00|8839.6|8824.6|8838.6|8823.6|8840.2|8825.2|8838|8823|60
1757924700000|2025-09-15 08:25:00|8838.2|8823.2|8836.9|8821.9|8838.3|8823.3|8836.6|8821.6|61
1757925000000|2025-09-15 08:30:00|8836.8|8821.8|8837.5|8822.5|8837.7|8822.7|8836.2|8821.2|45
1757925300000|2025-09-15 08:35:00|8837.6|8822.6|8839.5|8824.5|8839.6|8824.6|8837|8822|58
1757925600000|2025-09-15 08:40:00|8839.4|8824.4|8838.5|8823.5|8839.6|8824.6|8838.2|8823.2|75
1757925900000|2025-09-15 08:45:00|8838.7|8823.7|8839.6|8824.6|8839.6|8824.6|8837.5|8822.5|52
1757926200000|2025-09-15 08:50:00|8839.5|8824.5|8839|8824|8839.6|8824.6|8838.4|8823.4|31
1757926500000|2025-09-15 08:55:00|8838.6|8823.6|8840.3|8825.3|8840.3|8825.3|8838.6|8823.6|20
1757926800000|2025-09-15 09:00:00|8840.6|8825.6|8841.8|8826.8|8842|8827|8840.6|8825.6|53
1757927100000|2025-09-15 09:05:00|8842|8827|8843|8828|8843.1|8828.1|8841.7|8826.7|34
1757927400000|2025-09-15 09:10:00|8842.8|8827.8|8844|8829|8844.5|8829.5|8842.8|8827.8|38
1757927700000|2025-09-15 09:15:00|8843.9|8828.9|8842|8827|8843.9|8828.9|8841.5|8826.5|50
1757928000000|2025-09-15 09:20:00|8842.2|8827.2|8842.6|8827.6|8842.9|8827.9|8842|8827|34
1757928300000|2025-09-15 09:25:00|8842.4|8827.4|8841.2|8826.2|8842.9|8827.9|8841|8826|34
1757928600000|2025-09-15 09:30:00|8841.3|8826.3|8840.8|8825.8|8841.6|8826.6|8840.5|8825.5|33
1757928900000|2025-09-15 09:35:00|8840.4|8825.4|8840|8825|8841.2|8826.2|8839.9|8824.9|86
1757929200000|2025-09-15 09:40:00|8840.1|8825.1|8840.2|8825.2|8840.6|8825.6|8840|8825|61
1757929500000|2025-09-15 09:45:00|8840.3|8825.3|8841|8826|8841|8826|8840|8825|62
1757929800000|2025-09-15 09:50:00|8841.1|8826.1|8843.4|8828.4|8843.4|8828.4|8840.6|8825.6|25
1757930100000|2025-09-15 09:55:00|8843.6|8828.6|8843.4|8828.4|8844.4|8829.4|8843.2|8828.2|26
1757930400000|2025-09-15 10:00:00|8843.5|8828.5|8841.1|8826.1|8843.6|8828.6|8841|8826|82
1757930700000|2025-09-15 10:05:00|8840.9|8825.9|8841|8826|8846.1|8826.2|8840.6|8821.1|12
1757931000000|2025-09-15 10:10:00|8840.7|8825.7|8844.7|8819.7|8845.2|8825.9|8839.5|8819.6|55
1757931300000|2025-09-15 10:15:00|8845|8820|8839.6|8824.6|8845.4|8824.8|8839.5|8819.7|32
1757931600000|2025-09-15 10:20:00|8838.5|8823.5|8838.8|8823.8|8839|8824|8838|8823|27
1757931900000|2025-09-15 10:25:00|8838.6|8823.6|8838|8823|8838.6|8823.6|8837.3|8822.3|25
1757932200000|2025-09-15 10:30:00|8838.1|8823.1|8838|8823|8838.7|8823.7|8837.3|8822.3|29
1757932500000|2025-09-15 10:35:00|8838.2|8823.2|8838.4|8823.4|8838.4|8823.4|8837.5|8822.5|21
1757932800000|2025-09-15 10:40:00|8838.2|8823.2|8838|8823|8838.2|8823.2|8838|8823|14
1757933100000|2025-09-15 10:45:00|8838.1|8823.1|8838|8823|8838.6|8823.6|8837.8|8822.8|20
1757933400000|2025-09-15 10:50:00|8837.1|8822.1|8839.6|8824.6|8840.2|8825.2|8836.8|8821.8|43
1757933700000|2025-09-15 10:55:00|8839.4|8824.4|8839.6|8824.6|8839.7|8824.7|8839.4|8824.4|12
1757934000000|2025-09-15 11:00:00|8839.7|8824.7|8840.8|8825.8|8840.8|8825.8|8839.6|8824.6|24
1757934300000|2025-09-15 11:05:00|8840.7|8825.7|8840.7|8825.7|8840.9|8825.9|8840.6|8825.6|12
1757934600000|2025-09-15 11:10:00|8840.6|8825.6|8840.6|8825.6|8841.2|8826.2|8840.2|8825.2|38
1757934900000|2025-09-15 11:15:00|8840.5|8825.5|8840.4|8825.4|8840.8|8825.8|8840.3|8825.3|17
1757935200000|2025-09-15 11:20:00|8840.3|8825.3|8840|8825|8840.6|8825.6|8840|8825|15
1757935500000|2025-09-15 11:25:00|8840.1|8825.1|8840.7|8825.7|8840.7|8825.7|8839.8|8824.8|11
1757935800000|2025-09-15 11:30:00|8841.1|8826.1|8840.2|8825.2|8841.3|8826.3|8840.2|8825.2|11
1757936100000|2025-09-15 11:35:00|8839.7|8824.7|8843.5|8818.5|8843.8|8825|8838.1|8818.5|15
1757936400000|2025-09-15 11:40:00|8838.8|8823.8|8838.2|8823.2|8838.8|8823.8|8838.2|8823.2|5
1757936700000|2025-09-15 11:45:00|8843|8818|8837.8|8822.8|8843.2|8822.9|8837.7|8817.3|9
1757937000000|2025-09-15 11:50:00|8838.4|8823.4|8837.4|8822.4|8839.5|8824.5|8837.2|8822.2|39
1757937300000|2025-09-15 11:55:00|8837.2|8822.2|8836.3|8821.3|8837.9|8822.9|8836.2|8821.2|16
1757937600000|2025-09-15 12:00:00|8836.4|8821.4|8836.4|8821.4|8836.4|8821.4|8836.2|8821.2|13
1757937900000|2025-09-15 12:05:00|8836.3|8821.3|8836.4|8821.4|8836.5|8821.5|8836.2|8821.2|23
1757938200000|2025-09-15 12:10:00|8836.3|8821.3|8836.4|8821.4|8836.6|8821.6|8836.1|8821.1|27
1757938500000|2025-09-15 12:15:00|8836.6|8821.6|8836.2|8821.2|8836.8|8821.8|8835.8|8820.8|28
1757938800000|2025-09-15 12:20:00|8836.4|8821.4|8837.6|8822.6|8839.4|8824.4|8836.4|8821.4|36
1757939100000|2025-09-15 12:25:00|8837.8|8822.8|8837.3|8822.3|8837.9|8822.9|8837.3|8822.3|8
1757939400000|2025-09-15 12:30:00|8842.6|8817.6|8838.3|8823.3|8842.6|8823.3|8837.2|8817.2|58
1757939700000|2025-09-15 12:35:00|8838.1|8823.1|8836.9|8821.9|8838.1|8823.1|8836.5|8821.5|17
1757940000000|2025-09-15 12:40:00|8836.7|8821.7|8837.7|8822.7|8838.1|8823.1|8836.7|8821.7|38
1757940300000|2025-09-15 12:45:00|8837.6|8822.6|8837|8822|8837.6|8822.6|8837|8822|7
1757940600000|2025-09-15 12:50:00|8836.7|8821.7|8836.6|8821.6|8836.9|8821.9|8836.2|8821.2|13
1757940900000|2025-09-15 12:55:00|8836.5|8821.5|8836.2|8821.2|8836.8|8821.8|8836.2|8821.2|17
1757941200000|2025-09-15 13:00:00|8836.3|8821.3|8836.5|8821.5|8836.6|8821.6|8836.1|8821.1|19
1757941500000|2025-09-15 13:05:00|8836.8|8821.8|8837.3|8822.3|8837.5|8822.5|8836.8|8821.8|18
1757941800000|2025-09-15 13:10:00|8837.1|8822.1|8836.2|8821.2|8837.1|8822.1|8836.1|8821.1|13
1757942100000|2025-09-15 13:15:00|8836.6|8821.6|8836.1|8821.1|8836.7|8821.7|8836|8821|30
1757942400000|2025-09-15 13:20:00|8836.2|8821.2|8838.3|8823.3|8838.3|8823.3|8835.4|8820.4|39
1757942700000|2025-09-15 13:25:00|8838.4|8823.4|8837.4|8822.4|8838.5|8823.5|8837.2|8822.2|53
1757943000000|2025-09-15 13:30:00|8837.5|8822.5|8837.4|8822.4|8838|8823|8837.1|8822.1|19
1757943300000|2025-09-15 13:35:00|8837.5|8822.5|8836.9|8821.9|8837.6|8822.6|8836.8|8821.8|53
1757943600000|2025-09-15 13:40:00|8836.7|8821.7|8838|8823|8838|8823|8836.7|8821.7|67
1757943900000|2025-09-15 13:45:00|8838.2|8823.2|8839|8824|8839.1|8824.1|8837.5|8822.5|45
1757944200000|2025-09-15 13:50:00|8838.9|8823.9|8839.8|8824.8|8839.8|8824.8|8837.7|8822.7|30
1757944500000|2025-09-15 13:55:00|8839.7|8824.7|8839.9|8824.9|8839.9|8824.9|8838.5|8823.5|21
1757944800000|2025-09-15 14:00:00|8840|8825|8840.5|8825.5|8841|8826|8839.5|8824.5|43
1757945100000|2025-09-15 14:05:00|8840.6|8825.6|8840.4|8825.4|8840.7|8825.7|8840.3|8825.3|16
1757945400000|2025-09-15 14:10:00|8840.3|8825.3|8840.3|8825.3|8840.3|8825.3|8840.1|8825.1|5
1757945700000|2025-09-15 14:15:00|8840.4|8825.4|8840.4|8825.4|8840.5|8825.5|8839.7|8824.7|24
1757946000000|2025-09-15 14:20:00|8840.2|8825.2|8839.5|8824.5|8840.2|8825.2|8839.3|8824.3|14
1757946300000|2025-09-15 14:25:00|8839.7|8824.7|8838.5|8823.5|8840.1|8825.1|8838.5|8823.5|24
1757946600000|2025-09-15 14:30:00|8838.4|8823.4|8838.2|8823.2|8838.6|8823.6|8837.4|8822.4|25
1757946900000|2025-09-15 14:35:00|8838.3|8823.3|8837.6|8822.6|8838.3|8823.3|8837.3|8822.3|23
1757947200000|2025-09-15 14:40:00|8837.8|8822.8|8838.1|8823.1|8839.1|8824.1|8837.8|8822.8|25
1757947500000|2025-09-15 14:45:00|8837.9|8822.9|8836.5|8821.5|8838.3|8823.3|8836.4|8821.4|46
1757947800000|2025-09-15 14:50:00|8836.6|8821.6|8836.5|8821.5|8837.1|8822.1|8836.4|8821.4|13
1757948100000|2025-09-15 14:55:00|8836.4|8821.4|8836.6|8821.6|8836.7|8821.7|8835.9|8820.9|31
1757948400000|2025-09-15 15:00:00|8836.3|8821.3|8835.6|8820.6|8836.9|8821.9|8835.1|8820.1|40
1757948700000|2025-09-15 15:05:00|8835.7|8820.7|8835.7|8820.7|8835.9|8820.9|8835.5|8820.5|18
1757949000000|2025-09-15 15:10:00|8835.6|8820.6|8836.4|8821.4|8836.8|8821.8|8835.6|8820.6|30
1757949300000|2025-09-15 15:15:00|8836.5|8821.5|8836.5|8821.5|8837.1|8822.1|8836.1|8821.1|18
1757949600000|2025-09-15 15:20:00|8836.4|8821.4|8836.5|8821.5|8836.6|8821.6|8836.4|8821.4|6
1757949900000|2025-09-15 15:25:00|8836.6|8821.6|8836.6|8821.6|8837|8822|8836.4|8821.4|36
1757950200000|2025-09-15 15:30:00|8836.5|8821.5|8836.2|8821.2|8836.5|8821.5|8836.1|8821.1|7
1757950500000|2025-09-15 15:35:00|8836.3|8821.3|8836.2|8821.2|8836.4|8821.4|8836|8821|9
1757950800000|2025-09-15 15:40:00|8836.1|8821.1|8836.2|8821.2|8836.2|8821.2|8835.6|8820.6|19
1757951100000|2025-09-15 15:45:00|8836.1|8821.1|8836|8821|8836.2|8821.2|8835.7|8820.7|12
1757951400000|2025-09-15 15:50:00|8835.6|8820.6|8835.1|8820.1|8835.6|8820.6|8835.1|8820.1|36
1757951700000|2025-09-15 15:55:00|8835|8820|8835.4|8820.4|8835.4|8820.4|8834.9|8819.9|17
1757952000000|2025-09-15 16:00:00|8835.6|8820.6|8841.5|8816.5|8841.5|8820.8|8835.6|8815.5|73
1757952300000|2025-09-15 16:05:00|8841.7|8816.7|8841.9|8816.9|8842.5|8817.5|8841.7|8816.7|21
1757952600000|2025-09-15 16:10:00|8842|8817|8842.1|8817.1|8842.2|8817.2|8841.9|8816.9|30
1757952900000|2025-09-15 16:15:00|8842.2|8817.2|8842.7|8817.7|8842.8|8817.8|8842|8817|32
1757953200000|2025-09-15 16:20:00|8842.8|8817.8|8841.5|8816.5|8842.8|8817.8|8841.1|8816.1|37
1757953500000|2025-09-15 16:25:00|8841.6|8816.6|8842|8817|8842.4|8817.4|8841.5|8816.5|22
1757953800000|2025-09-15 16:30:00|8842.2|8817.2|8841|8816|8842.3|8817.3|8840.9|8815.9|20
1757954100000|2025-09-15 16:35:00|8841.1|8816.1|8840.8|8815.8|8841.3|8816.3|8840.5|8815.5|29
1757954400000|2025-09-15 16:40:00|8841.1|8816.1|8840.3|8815.3|8841.2|8816.2|8840.3|8815.3|28
1757954700000|2025-09-15 16:45:00|8840.4|8815.4|8840.7|8815.7|8840.8|8815.8|8840.3|8815.3|51
1757955000000|2025-09-15 16:50:00|8840.8|8815.8|8841.3|8816.3|8841.3|8816.3|8840.8|8815.8|14
1757955300000|2025-09-15 16:55:00|8841.4|8816.4|8842.1|8817.1|8842.4|8817.4|8841.4|8816.4|15
1757955600000|2025-09-15 17:00:00|8841.6|8816.6|8841.5|8816.5|8841.6|8816.6|8841.5|8816.5|2
1757955900000|2025-09-15 17:05:00|8841.4|8816.4|8841.4|8816.4|8841.5|8816.5|8841.3|8816.3|9
1757956200000|2025-09-15 17:10:00|8841.5|8816.5|8841|8816|8841.5|8816.5|8840.7|8815.7|14
1757956800000|2025-09-15 17:20:00|8841.1|8816.1|8841.2|8816.2|8841.4|8816.4|8841.1|8816.1|6
1757957100000|2025-09-15 17:25:00|8841.1|8816.1|8835.9|8820.9|8841.2|8821.1|8835.9|8816.1|15
1757957400000|2025-09-15 17:30:00|8840.9|8815.9|8835|8820|8840.9|8820.9|8834.8|8815.9|13
1757957700000|2025-09-15 17:35:00|8834.9|8819.9|8835.1|8820.1|8835.1|8820.1|8834.9|8819.9|5
1757958000000|2025-09-15 17:40:00|8835|8820|8835.3|8820.3|8835.5|8820.5|8835|8820|14
1757958300000|2025-09-15 17:45:00|8835.2|8820.2|8834.3|8819.3|8835.2|8820.2|8834.3|8819.3|15
1757958600000|2025-09-15 17:50:00|8834.2|8819.2|8834.4|8819.4|8834.5|8819.5|8834.2|8819.2|21
1757958900000|2025-09-15 17:55:00|8834.2|8819.2|8834.5|8819.5|8834.5|8819.5|8834.2|8819.2|6
1757959200000|2025-09-15 18:00:00|8834.3|8819.3|8833.6|8818.6|8838.7|8819.4|8833.6|8813.7|8
1757959500000|2025-09-15 18:05:00|8833.7|8818.7|8834.9|8819.9|8835|8820|8833.6|8818.6|15
1757959800000|2025-09-15 18:10:00|8835|8820|8835.4|8820.4|8835.5|8820.5|8835|8820|7
1757960100000|2025-09-15 18:15:00|8835.3|8820.3|8835.4|8820.4|8835.5|8820.5|8835.3|8820.3|8
1757960400000|2025-09-15 18:20:00|8835.3|8820.3|8834.5|8819.5|8835.4|8820.4|8834.5|8819.5|8
1757960700000|2025-09-15 18:25:00|8834.3|8819.3|8834.8|8819.8|8835.1|8820.1|8834.1|8819.1|21
1757961000000|2025-09-15 18:30:00|8834.7|8819.7|8834.6|8819.6|8834.7|8819.7|8834.6|8819.6|4
1757961300000|2025-09-15 18:35:00|8834.7|8819.7|8834.7|8819.7|8834.9|8819.9|8834.7|8819.7|13
1757961600000|2025-09-15 18:40:00|8834.8|8819.8|8834.8|8819.8|8834.8|8819.8|8834.7|8819.7|3
1757961900000|2025-09-15 18:45:00|8834.6|8819.6|8834.8|8819.8|8834.8|8819.8|8834.3|8819.3|5
1757962200000|2025-09-15 18:50:00|8834.9|8819.9|8834.8|8819.8|8835|8820|8834.8|8819.8|4
1757962500000|2025-09-15 18:55:00|8839.8|8814.8|8839.8|8814.8|8839.8|8814.8|8839.8|8814.8|1
1757962800000|2025-09-15 19:00:00|8839.9|8814.9|8839.8|8814.8|8839.9|8814.9|8839.8|8814.8|2
1757963400000|2025-09-15 19:10:00|8839.9|8814.9|8839.3|8814.3|8839.9|8814.9|8839.2|8814.2|6
1757963700000|2025-09-15 19:15:00|8839.4|8814.4|8838.8|8813.8|8839.5|8814.5|8838.8|8813.8|4
1757964300000|2025-09-15 19:25:00|8839.3|8814.3|8839|8814|8839.3|8814.3|8839|8814|3
1757964600000|2025-09-15 19:30:00|8838.8|8813.8|8838.8|8813.8|8838.8|8813.8|8838.7|8813.7|3
1757965200000|2025-09-15 19:40:00|8839.4|8814.4|8839.4|8814.4|8839.4|8814.4|8839.4|8814.4|1
1757965500000|2025-09-15 19:45:00|8839.3|8814.3|8839.4|8814.4|8839.4|8814.4|8839.2|8814.2|6
1757965800000|2025-09-15 19:50:00|8839.3|8814.3|8840.2|8815.2|8840.4|8815.4|8839.3|8814.3|7
1757966100000|2025-09-15 19:55:00|8840.6|8815.6|8841|8816|8841|8816|8840.6|8815.6|3
1757984400000|2025-09-16 01:00:00|8837.6|8812.6|8837.6|8812.6|8837.6|8812.6|8837.6|8812.6|1
1757985300000|2025-09-16 01:15:00|8837|8812|8838.1|8813.1|8838.3|8813.3|8837|8812|11
1757985600000|2025-09-16 01:20:00|8838.3|8813.3|8839.6|8814.6|8840.4|8815.4|8837.5|8812.5|11
1757985900000|2025-09-16 01:25:00|8839.5|8814.5|8839.6|8814.6|8839.6|8814.6|8839.5|8814.5|2
1757987400000|2025-09-16 01:50:00|8840.5|8815.5|8840.5|8815.5|8840.5|8815.5|8840|8815|3
1757987700000|2025-09-16 01:55:00|8841|8816|8840.8|8815.8|8841.6|8816.6|8840.8|8815.8|4
1757988000000|2025-09-16 02:00:00|8840.3|8815.3|8841.3|8816.3|8841.3|8816.3|8839.8|8814.8|7
1757988900000|2025-09-16 02:15:00|8841.5|8816.5|8841.5|8816.5|8841.5|8816.5|8841.5|8816.5|1
1757989200000|2025-09-16 02:20:00|8840.3|8815.3|8839.7|8814.7|8841.3|8816.3|8839.7|8814.7|5
1757989500000|2025-09-16 02:25:00|8841.7|8816.7|8841.3|8816.3|8841.7|8816.7|8840.3|8815.3|3
1757989800000|2025-09-16 02:30:00|8841.8|8816.8|8842.7|8817.7|8842.7|8817.7|8841.8|8816.8|2
1757990400000|2025-09-16 02:40:00|8841.3|8816.3|8841.3|8816.3|8841.3|8816.3|8841.3|8816.3|1
1757990700000|2025-09-16 02:45:00|8840.7|8815.7|8838.3|8813.3|8840.7|8815.7|8836.8|8811.8|27
1757991000000|2025-09-16 02:50:00|8839.3|8814.3|8842.1|8817.1|8842.7|8817.7|8838.7|8813.7|19
1757991300000|2025-09-16 02:55:00|8842.7|8817.7|8838.6|8813.6|8842.9|8817.9|8838.6|8813.6|36
1757991600000|2025-09-16 03:00:00|8839.5|8814.5|8838|8813|8840.3|8815.3|8838|8813|27
1757991900000|2025-09-16 03:05:00|8833|8818|8841.5|8816.5|8841.6|8819.3|8832.6|8815|38
1757992200000|2025-09-16 03:10:00|8841.4|8816.4|8840.3|8815.3|8842.3|8817.3|8840.3|8815.3|10
1757992500000|2025-09-16 03:15:00|8840.2|8815.2|8840.1|8815.1|8840.2|8815.2|8840|8815|5
1757992800000|2025-09-16 03:20:00|8840|8815|8833|8818|8840.5|8820.1|8833|8814.3|27
1757993100000|2025-09-16 03:25:00|8833.5|8818.5|8828.1|8813.1|8838.9|8818.9|8827.1|8807.1|116
1757993400000|2025-09-16 03:30:00|8828.2|8813.2|8829.1|8814.1|8833.8|8814.3|8826|8807.1|154
1757993700000|2025-09-16 03:35:00|8829.7|8814.7|8834.3|8809.3|8834.8|8815.2|8827.1|8807.6|106
1757994000000|2025-09-16 03:40:00|8829.5|8814.5|8835.5|8810.5|8837.4|8817.5|8829.5|8810.5|76
1757994300000|2025-09-16 03:45:00|8836.4|8811.4|8831.8|8816.8|8836.4|8817|8829.5|8808.7|94
1757994600000|2025-09-16 03:50:00|8833|8818|8834.5|8819.5|8838|8819.7|8831.5|8811.8|78
1757994900000|2025-09-16 03:55:00|8835.1|8820.1|8843.3|8818.3|8843.3|8822.7|8834|8814|110
1757995200000|2025-09-16 04:00:00|8843.2|8818.2|8838.5|8823.5|8843.5|8823.9|8837.4|8817.6|90
1757995500000|2025-09-16 04:05:00|8837.9|8822.9|8837.7|8822.7|8842.9|8823.1|8837.3|8817.5|48
1757995800000|2025-09-16 04:10:00|8837.8|8822.8|8843.3|8818.3|8843.6|8823|8836.3|8816.2|71
1757996100000|2025-09-16 04:15:00|8843.2|8818.2|8835.9|8820.9|8843.3|8823|8834.9|8817.1|61
1757996400000|2025-09-16 04:20:00|8835.8|8820.8|8833.9|8818.9|8839.8|8821|8833.8|8814.3|58
1757996700000|2025-09-16 04:25:00|8834|8819|8835.8|8820.8|8840.3|8820.8|8834|8814.5|48
1757997000000|2025-09-16 04:30:00|8835.7|8820.7|8834|8819|8836.5|8821.5|8834|8819|45
1757997300000|2025-09-16 04:35:00|8834.1|8819.1|8836.1|8821.1|8840.5|8821.3|8833.9|8814.3|38
1757997600000|2025-09-16 04:40:00|8836|8821|8834.1|8819.1|8839.2|8821.1|8833.9|8814|33
1757997900000|2025-09-16 04:45:00|8834.2|8819.2|8834.6|8819.6|8835.3|8820.3|8834.1|8819.1|23
1757998200000|2025-09-16 04:50:00|8834.5|8819.5|8833.7|8818.7|8834.7|8819.7|8832.9|8817.9|47
1757998500000|2025-09-16 04:55:00|8833.8|8818.8|8834.1|8819.1|8834.5|8819.5|8833.5|8818.5|50
1757998800000|2025-09-16 05:00:00|8834|8819|8834.5|8819.5|8834.6|8819.6|8833.8|8818.8|16
1757999100000|2025-09-16 05:05:00|8833.9|8818.9|8834.6|8819.6|8834.7|8819.7|8833.7|8818.7|21
1757999400000|2025-09-16 05:10:00|8834.5|8819.5|8834.3|8819.3|8834.5|8819.5|8834.1|8819.1|5
1757999700000|2025-09-16 05:15:00|8833.8|8818.8|8834.1|8819.1|8834.3|8819.3|8832.9|8817.9|21
1758000000000|2025-09-16 05:20:00|8834|8819|8833.5|8818.5|8834.1|8819.1|8833.4|8818.4|20
1758000300000|2025-09-16 05:25:00|8833.6|8818.6|8831.3|8816.3|8833.6|8818.6|8831.3|8816.3|49
1758000600000|2025-09-16 05:30:00|8831.2|8816.2|8831.7|8806.7|8831.7|8816.3|8826.1|8806.1|107
1758000900000|2025-09-16 05:35:00|8831.3|8806.3|8828.5|8813.5|8831.7|8814.2|8826.7|8806.3|60
1758001200000|2025-09-16 05:40:00|8828.4|8813.4|8828.5|8813.5|8829.5|8814.5|8828.3|8813.3|92
1758001500000|2025-09-16 05:45:00|8829|8814|8829|8814|8829.3|8814.3|8828.7|8813.7|50
1758001800000|2025-09-16 05:50:00|8829.2|8814.2|8827|8812|8831.2|8814.2|8824.5|8806.1|96
1758002100000|2025-09-16 05:55:00|8827.8|8812.8|8827.3|8812.3|8833.7|8813.9|8826.9|8807.9|59
1758002400000|2025-09-16 06:00:00|8827.1|8812.1|8826.1|8811.1|8827.1|8812.1|8825.1|8810.1|88
1758002700000|2025-09-16 06:05:00|8826.5|8811.5|8827.8|8812.8|8828.3|8813.3|8826.5|8811.5|69
1758003000000|2025-09-16 06:10:00|8827.9|8812.9|8827.2|8812.2|8833|8813.4|8827|8807.7|83
1758003300000|2025-09-16 06:15:00|8827.3|8812.3|8826.8|8811.8|8827.7|8812.7|8826.3|8811.3|76
1758003600000|2025-09-16 06:20:00|8826.5|8811.5|8826.3|8811.3|8826.5|8811.5|8825.8|8810.8|50
1758003900000|2025-09-16 06:25:00|8826.1|8811.1|8825.5|8810.5|8826.3|8811.3|8825|8810|42
1758004200000|2025-09-16 06:30:00|8825.7|8810.7|8826.2|8811.2|8826.3|8811.3|8825.3|8810.3|33
1758004500000|2025-09-16 06:35:00|8826.1|8811.1|8823.9|8808.9|8826.3|8811.3|8822.9|8807.9|56
1758004800000|2025-09-16 06:40:00|8823.8|8808.8|8824.9|8809.9|8825.6|8810.6|8823.8|8808.8|45
1758005100000|2025-09-16 06:45:00|8825.2|8810.2|8826.6|8811.6|8826.7|8811.7|8825.2|8810.2|66
1758005400000|2025-09-16 06:50:00|8826.7|8811.7|8826.7|8811.7|8827.6|8812.6|8826.3|8811.3|37
1758005700000|2025-09-16 06:55:00|8826.6|8811.6|8824.3|8809.3|8826.6|8811.6|8823.9|8808.9|51
1758006000000|2025-09-16 07:00:00|8824.5|8809.5|8825.7|8810.7|8825.7|8810.7|8823.7|8808.7|63
1758006300000|2025-09-16 07:05:00|8825.6|8810.6|8829|8814|8829|8814|8824.7|8809.7|79
1758006600000|2025-09-16 07:10:00|8829.2|8814.2|8827.1|8812.1|8829.3|8814.3|8827.1|8812.1|40
1758006900000|2025-09-16 07:15:00|8827.2|8812.2|8828.9|8813.9|8829.1|8814.1|8827.1|8812.1|54
1758007200000|2025-09-16 07:20:00|8829|8814|8827.5|8812.5|8829|8814|8827|8812|64
1758007500000|2025-09-16 07:25:00|8827.4|8812.4|8827.7|8812.7|8827.7|8812.7|8827.4|8812.4|7
1758007800000|2025-09-16 07:30:00|8827.8|8812.8|8830.7|8815.7|8830.7|8815.7|8827.8|8812.8|47
1758008100000|2025-09-16 07:35:00|8830.8|8815.8|8830.8|8815.8|8831.9|8816.9|8830.8|8815.8|42
1758008400000|2025-09-16 07:40:00|8830.9|8815.9|8831.5|8816.5|8832.1|8817.1|8830.8|8815.8|57
1758008700000|2025-09-16 07:45:00|8831.6|8816.6|8829|8814|8831.6|8816.6|8829|8814|74
1758009000000|2025-09-16 07:50:00|8828.9|8813.9|8826.8|8811.8|8829|8814|8826.6|8811.6|83
1758009300000|2025-09-16 07:55:00|8827|8812|8828.8|8813.8|8829.1|8814.1|8826.4|8811.4|131
1758009600000|2025-09-16 08:00:00|8828.6|8813.6|8828.8|8813.8|8829|8814|8827.8|8812.8|41
1758009900000|2025-09-16 08:05:00|8828.9|8813.9|8828.4|8813.4|8829.2|8814.2|8827.2|8812.2|66
1758010200000|2025-09-16 08:10:00|8828.5|8813.5|8827|8812|8828.9|8813.9|8826.8|8811.8|29
1758010500000|2025-09-16 08:15:00|8827.5|8812.5|8827.3|8812.3|8827.6|8812.6|8827|8812|45
1758010800000|2025-09-16 08:20:00|8827.5|8812.5|8829.6|8814.6|8834.5|8814.6|8827|8808.9|47
1758011100000|2025-09-16 08:25:00|8829.5|8814.5|8829.1|8814.1|8830.1|8815.1|8829|8814|44
1758011400000|2025-09-16 08:30:00|8829.4|8814.4|8830.3|8815.3|8830.8|8815.8|8829.2|8814.2|40
1758011700000|2025-09-16 08:35:00|8830.2|8815.2|8830.4|8815.4|8831.2|8816.2|8830.1|8815.1|56
1758012000000|2025-09-16 08:40:00|8830.3|8815.3|8831|8816|8831.6|8816.6|8830.3|8815.3|33
1758012300000|2025-09-16 08:45:00|8831.2|8816.2|8829.9|8814.9|8831.2|8816.2|8829.9|8814.9|31
1758012600000|2025-09-16 08:50:00|8829.8|8814.8|8830.2|8815.2|8830.2|8815.2|8829.6|8814.6|16
1758012900000|2025-09-16 08:55:00|8830|8815|8830.8|8815.8|8831.4|8816.4|8829.4|8814.4|41
1758013200000|2025-09-16 09:00:00|8830.6|8815.6|8829.8|8814.8|8831|8816|8829.6|8814.6|42
1758013500000|2025-09-16 09:05:00|8829.7|8814.7|8828.7|8813.7|8829.9|8814.9|8828.7|8813.7|35
1758013800000|2025-09-16 09:10:00|8828.8|8813.8|8827.6|8812.6|8828.8|8813.8|8826.4|8811.4|70
1758014100000|2025-09-16 09:15:00|8827.7|8812.7|8826.9|8811.9|8827.7|8812.7|8826.4|8811.4|40
1758014400000|2025-09-16 09:20:00|8826.8|8811.8|8826.3|8811.3|8827.2|8812.2|8825.8|8810.8|73
1758014700000|2025-09-16 09:25:00|8826.4|8811.4|8827.2|8812.2|8827.4|8812.4|8826.1|8811.1|25
1758015000000|2025-09-16 09:30:00|8827.7|8812.7|8828.9|8813.9|8829|8814|8826.9|8811.9|52
1758015300000|2025-09-16 09:35:00|8829|8814|8829.1|8814.1|8829.6|8814.6|8828.6|8813.6|58
1758015600000|2025-09-16 09:40:00|8829.2|8814.2|8828.5|8813.5|8835|8815.8|8828.4|8808.8|71
1758015900000|2025-09-16 09:45:00|8828.4|8813.4|8828.1|8813.1|8833.8|8814|8827.6|8808.8|53
1758016200000|2025-09-16 09:50:00|8828.2|8813.2|8828.2|8813.2|8828.6|8813.6|8827.2|8812.2|50
1758016500000|2025-09-16 09:55:00|8828.4|8813.4|8828.6|8813.6|8830.6|8815.6|8828.4|8813.4|39
1758016800000|2025-09-16 10:00:00|8828.9|8813.9|8827.8|8812.8|8833.2|8814.3|8827|8807.6|55
1758017100000|2025-09-16 10:05:00|8828|8813|8830.3|8815.3|8830.3|8815.3|8828|8813|20
1758017400000|2025-09-16 10:10:00|8830.4|8815.4|8830.6|8815.6|8831.2|8816.2|8830|8815|46
1758017700000|2025-09-16 10:15:00|8830.8|8815.8|8830.6|8815.6|8831.2|8816.2|8830.4|8815.4|16
1758018000000|2025-09-16 10:20:00|8830.4|8815.4|8829.8|8814.8|8830.4|8815.4|8829.6|8814.6|14
1758018300000|2025-09-16 10:25:00|8830|8815|8829.9|8814.9|8830.2|8815.2|8829.8|8814.8|19
1758018600000|2025-09-16 10:30:00|8830|8815|8829.8|8814.8|8830.4|8815.4|8829.4|8814.4|28
1758018900000|2025-09-16 10:35:00|8829.9|8814.9|8831.6|8816.6|8831.8|8816.8|8829.9|8814.9|24
1758019200000|2025-09-16 10:40:00|8831.7|8816.7|8836.8|8811.8|8836.9|8817|8831.7|8810.7|22
1758019500000|2025-09-16 10:45:00|8836.7|8811.7|8836.6|8811.6|8836.7|8811.7|8835.5|8810.5|42
1758019800000|2025-09-16 10:50:00|8836.5|8811.5|8835.7|8810.7|8836.9|8816.9|8830.8|8810.6|52
1758020100000|2025-09-16 10:55:00|8835.9|8810.9|8832|8817|8835.9|8817|8830.2|8810.3|39
1758020400000|2025-09-16 11:00:00|8831.9|8816.9|8831.8|8816.8|8832.7|8817.7|8831.2|8816.2|61
1758020700000|2025-09-16 11:05:00|8831.9|8816.9|8832|8817|8832.6|8817.6|8831.6|8816.6|31
1758021000000|2025-09-16 11:10:00|8832.1|8817.1|8832.1|8817.1|8832.1|8817.1|8831.3|8816.3|22
1758021300000|2025-09-16 11:15:00|8832.2|8817.2|8831.8|8816.8|8832.2|8817.2|8831.3|8816.3|28
1758021600000|2025-09-16 11:20:00|8831.6|8816.6|8830.4|8815.4|8831.6|8816.6|8830.4|8815.4|30
1758021900000|2025-09-16 11:25:00|8830.6|8815.6|8831.2|8816.2|8831.8|8816.8|8830.5|8815.5|25
1758022200000|2025-09-16 11:30:00|8831.1|8816.1|8830|8815|8831.1|8816.1|8830|8815|6
1758022500000|2025-09-16 11:35:00|8829.5|8814.5|8829.6|8814.6|8829.6|8814.6|8829.5|8814.5|2
1758022800000|2025-09-16 11:40:00|8830|8815|8828.3|8813.3|8830|8815|8828.1|8813.1|15
1758023100000|2025-09-16 11:45:00|8828.2|8813.2|8828.2|8813.2|8829.2|8814.2|8828.1|8813.1|22
1758023400000|2025-09-16 11:50:00|8828.3|8813.3|8828.5|8813.5|8829.8|8814.8|8828|8813|61
1758023700000|2025-09-16 11:55:00|8828.3|8813.3|8829.4|8814.4|8829.4|8814.4|8827.2|8812.2|43
1758024000000|2025-09-16 12:00:00|8829.2|8814.2|8827.4|8812.4|8829.3|8814.3|8827.2|8812.2|43
1758024300000|2025-09-16 12:05:00|8827.8|8812.8|8833.3|8808.3|8834.3|8812.9|8827.8|8807.4|24
1758024600000|2025-09-16 12:10:00|8833.4|8808.4|8835.1|8810.1|8835.2|8810.2|8833.4|8808.4|33
1758024900000|2025-09-16 12:15:00|8835|8810|8835.1|8810.1|8835.4|8810.4|8834.9|8809.9|31
1758025200000|2025-09-16 12:20:00|8835.2|8810.2|8835.2|8810.2|8836|8811|8835|8810|46
1758025500000|2025-09-16 12:25:00|8835.1|8810.1|8834.7|8809.7|8835.4|8810.4|8834.7|8809.7|50
1758025800000|2025-09-16 12:30:00|8834.5|8809.5|8836.2|8811.2|8839.2|8814.2|8834.5|8809.5|212
1758026100000|2025-09-16 12:35:00|8836|8811|8831.7|8816.7|8836.8|8817|8829.8|8809.7|101
1758026400000|2025-09-16 12:40:00|8831.8|8816.8|8832|8817|8836.9|8817.8|8831.7|8811.7|59
1758026700000|2025-09-16 12:45:00|8832.2|8817.2|8835.7|8810.7|8836.8|8817.8|8831.7|8810.7|41
1758027000000|2025-09-16 12:50:00|8835.1|8810.1|8832.6|8807.6|8835.3|8810.3|8832.5|8807.5|68
1758027300000|2025-09-16 12:55:00|8832.2|8807.2|8832.5|8807.5|8833.4|8808.4|8831.9|8806.9|27
1758027600000|2025-09-16 13:00:00|8832.8|8807.8|8834.1|8809.1|8834.1|8809.1|8832.8|8807.8|14
1758027900000|2025-09-16 13:05:00|8834.4|8809.4|8833.3|8808.3|8834.7|8809.7|8832.7|8807.7|21
1758028200000|2025-09-16 13:10:00|8833.5|8808.5|8833.1|8808.1|8833.7|8808.7|8833.1|8808.1|14
1758028500000|2025-09-16 13:15:00|8833.5|8808.5|8832.8|8807.8|8833.7|8808.7|8832.7|8807.7|37
1758028800000|2025-09-16 13:20:00|8832.9|8807.9|8830.5|8805.5|8833.1|8808.1|8830.3|8805.3|30
1758029100000|2025-09-16 13:25:00|8830.4|8805.4|8825.6|8810.6|8830.5|8810.9|8825.4|8805.1|23
1758029400000|2025-09-16 13:30:00|8825.5|8810.5|8827.7|8812.7|8832.6|8812.7|8825.5|8807.3|49
1758029700000|2025-09-16 13:35:00|8827.6|8812.6|8827.6|8812.6|8828|8813|8827|8812|24
1758030000000|2025-09-16 13:40:00|8827.9|8812.9|8828.1|8813.1|8828.7|8813.7|8827.8|8812.8|21
1758030300000|2025-09-16 13:45:00|8827.9|8812.9|8832|8807|8833.1|8813.2|8827.3|8807|35
1758030600000|2025-09-16 13:50:00|8832.1|8807.1|8831.5|8806.5|8832.1|8807.1|8831.3|8806.3|13
1758030900000|2025-09-16 13:55:00|8831.7|8806.7|8831.9|8806.9|8832.2|8807.2|8831.5|8806.5|14
1758031200000|2025-09-16 14:00:00|8831.8|8806.8|8827.5|8802.5|8832.3|8811|8822.6|8802.5|88
1758031500000|2025-09-16 14:05:00|8827.4|8802.4|8825.2|8810.2|8827.4|8810.7|8822.1|8801.9|78
1758031800000|2025-09-16 14:10:00|8825|8810|8824|8809|8825.6|8810.6|8823.9|8808.9|31
1758032100000|2025-09-16 14:15:00|8823.9|8808.9|8823.6|8808.6|8824.1|8809.1|8821.4|8806.4|85
1758032400000|2025-09-16 14:20:00|8823.8|8808.8|8823|8808|8825.5|8810.5|8822.9|8807.9|83
1758032700000|2025-09-16 14:25:00|8823.3|8808.3|8822.8|8807.8|8824|8809|8822.8|8807.8|26
1758033000000|2025-09-16 14:30:00|8822.9|8807.9|8823.6|8808.6|8823.7|8808.7|8822.9|8807.9|27
1758033300000|2025-09-16 14:35:00|8823.5|8808.5|8823.7|8808.7|8823.7|8808.7|8822.9|8807.9|24
1758033600000|2025-09-16 14:40:00|8823.8|8808.8|8828.2|8803.2|8828.5|8808.9|8822.7|8802.9|45
1758033900000|2025-09-16 14:45:00|8828.4|8803.4|8823|8808|8828.5|8808.2|8823|8803.1|14
1758034200000|2025-09-16 14:50:00|8823.2|8808.2|8823|8808|8823.4|8808.4|8822.8|8807.8|26
1758034500000|2025-09-16 14:55:00|8822.8|8807.8|8823|8808|8823.5|8808.5|8822.7|8807.7|21
1758034800000|2025-09-16 15:00:00|8822.9|8807.9|8825.2|8810.2|8825.2|8810.2|8822.9|8807.9|45
1758035100000|2025-09-16 15:05:00|8825.1|8810.1|8825.6|8810.6|8826.2|8811.2|8825.1|8810.1|49
1758035400000|2025-09-16 15:10:00|8825.7|8810.7|8825.4|8810.4|8825.8|8810.8|8825.3|8810.3|11
1758036000000|2025-09-16 15:20:00|8825.3|8810.3|8824.5|8809.5|8825.6|8810.6|8824.5|8809.5|7
1758036300000|2025-09-16 15:25:00|8824.6|8809.6|8825.2|8810.2|8825.2|8810.2|8824.6|8809.6|18
1758036600000|2025-09-16 15:30:00|8825.3|8810.3|8825.4|8810.4|8825.6|8810.6|8825.2|8810.2|17
1758036900000|2025-09-16 15:35:00|8825.5|8810.5|8825.8|8810.8|8826.6|8811.6|8824.9|8809.9|61
1758037200000|2025-09-16 15:40:00|8825.7|8810.7|8823.8|8808.8|8829.3|8810.7|8823.7|8804.3|58
1758037500000|2025-09-16 15:45:00|8823.7|8808.7|8823.2|8808.2|8823.8|8808.8|8823|8808|15
1758037800000|2025-09-16 15:50:00|8823.1|8808.1|8822.8|8807.8|8823.3|8808.3|8822.8|8807.8|36
1758038100000|2025-09-16 15:55:00|8822.9|8807.9|8823.4|8808.4|8823.4|8808.4|8822.7|8807.7|8
1758038400000|2025-09-16 16:00:00|8823.2|8808.2|8822.8|8807.8|8823.2|8808.2|8822.8|8807.8|18
1758038700000|2025-09-16 16:05:00|8822.9|8807.9|8824|8809|8824.2|8809.2|8822.9|8807.9|13
1758039000000|2025-09-16 16:10:00|8823.9|8808.9|8823.8|8808.8|8823.9|8808.9|8823.8|8808.8|8
1758039300000|2025-09-16 16:15:00|8823.9|8808.9|8823.8|8808.8|8823.9|8808.9|8823.7|8808.7|4
1758039600000|2025-09-16 16:20:00|8823.7|8808.7|8823.4|8808.4|8823.7|8808.7|8823.4|8808.4|6
1758039900000|2025-09-16 16:25:00|8823.3|8808.3|8823.4|8808.4|8823.5|8808.5|8822.9|8807.9|10
1758040200000|2025-09-16 16:30:00|8823.3|8808.3|8822.8|8807.8|8823.3|8808.3|8822.7|8807.7|14
1758040500000|2025-09-16 16:35:00|8822.9|8807.9|8823.6|8808.6|8823.8|8808.8|8822.8|8807.8|16
1758040800000|2025-09-16 16:40:00|8823.5|8808.5|8823.6|8808.6|8823.7|8808.7|8823.5|8808.5|4
1758041100000|2025-09-16 16:45:00|8823.7|8808.7|8824.5|8809.5|8824.7|8809.7|8823.7|8808.7|12
1758041400000|2025-09-16 16:50:00|8824.4|8809.4|8823|8808|8824.4|8809.4|8823|8808|15
1758041700000|2025-09-16 16:55:00|8822.8|8807.8|8821.7|8806.7|8822.8|8807.8|8821.5|8806.5|28
1758042000000|2025-09-16 17:00:00|8821.8|8806.8|8822.1|8807.1|8822.1|8807.1|8820.8|8805.8|21
1758042300000|2025-09-16 17:05:00|8822|8807|8821.8|8806.8|8822.4|8807.4|8821.8|8806.8|7
1758042600000|2025-09-16 17:10:00|8821.9|8806.9|8820.3|8805.3|8822|8807|8820.3|8805.3|9
1758042900000|2025-09-16 17:15:00|8820.5|8805.5|8821.1|8806.1|8821.1|8806.1|8820.3|8805.3|10
1758043200000|2025-09-16 17:20:00|8821.2|8806.2|8826.9|8801.9|8826.9|8806.9|8821.2|8801.4|15
1758043500000|2025-09-16 17:25:00|8826.8|8801.8|8827|8802|8827.5|8802.5|8826.8|8801.8|11
1758043800000|2025-09-16 17:30:00|8826.9|8801.9|8826.6|8801.6|8827|8802|8826.6|8801.6|26
1758044100000|2025-09-16 17:35:00|8826.7|8801.7|8826.8|8801.8|8826.9|8801.9|8826.6|8801.6|25
1758044400000|2025-09-16 17:40:00|8826.7|8801.7|8822.6|8807.6|8826.9|8808.2|8821.6|8801.7|23
1758044700000|2025-09-16 17:45:00|8822.5|8807.5|8821.2|8806.2|8822.5|8807.5|8821.1|8806.1|14
1758045000000|2025-09-16 17:50:00|8821.1|8806.1|8821|8806|8821.4|8806.4|8821|8806|8
1758045300000|2025-09-16 17:55:00|8821.2|8806.2|8821.7|8806.7|8821.8|8806.8|8821|8806|12
1758045600000|2025-09-16 18:00:00|8821.6|8806.6|8823.2|8798.2|8825.1|8806.7|8819.4|8797.5|61
1758045900000|2025-09-16 18:05:00|8823.1|8798.1|8816.7|8801.7|8823.4|8801.9|8816.3|8796.4|36
1758046200000|2025-09-16 18:10:00|8816.6|8801.6|8816.8|8801.8|8816.9|8801.9|8816.6|8801.6|19
1758046500000|2025-09-16 18:15:00|8816.7|8801.7|8816.7|8801.7|8816.8|8801.8|8816.7|8801.7|3
1758046800000|2025-09-16 18:20:00|8816.6|8801.6|8815.8|8800.8|8816.7|8801.7|8815.7|8800.7|12
1758047100000|2025-09-16 18:25:00|8816|8801|8818.1|8793.1|8818.1|8801|8812.7|8793.1|33
1758047400000|2025-09-16 18:30:00|8818.2|8793.2|8813.2|8798.2|8818.4|8798.2|8813.1|8793.1|5
1758047700000|2025-09-16 18:35:00|8813.4|8798.4|8814.8|8799.8|8814.8|8799.8|8813.4|8798.4|10
1758048000000|2025-09-16 18:40:00|8814.9|8799.9|8814.1|8799.1|8814.9|8799.9|8814|8799|24
1758048300000|2025-09-16 18:45:00|8814.2|8799.2|8814.1|8799.1|8814.2|8799.2|8814.1|8799.1|6
1758048600000|2025-09-16 18:50:00|8814.2|8799.2|8813.3|8798.3|8817.5|8799.2|8812.5|8792.5|25
1758048900000|2025-09-16 18:55:00|8813.4|8798.4|8813.3|8798.3|8813.4|8798.4|8813.3|8798.3|2
1758049200000|2025-09-16 19:00:00|8813.6|8798.6|8814.1|8799.1|8814.3|8799.3|8813.6|8798.6|40
1758049800000|2025-09-16 19:10:00|8814|8799|8814.3|8799.3|8814.3|8799.3|8814|8799|4
1758050400000|2025-09-16 19:20:00|8814.4|8799.4|8815|8800|8815.4|8800.4|8814.4|8799.4|8
1758050700000|2025-09-16 19:25:00|8814.4|8799.4|8814.3|8799.3|8819|8799.4|8814.2|8794|8
1758051000000|2025-09-16 19:30:00|8814.2|8799.2|8815.3|8800.3|8815.3|8800.3|8814|8799|13
1758051300000|2025-09-16 19:35:00|8815.4|8800.4|8815.3|8800.3|8815.8|8800.8|8815.3|8800.3|17
1758051600000|2025-09-16 19:40:00|8815.2|8800.2|8814.8|8799.8|8815.2|8800.2|8814.8|8799.8|4
1758051900000|2025-09-16 19:45:00|8814.7|8799.7|8814.7|8799.7|8814.7|8799.7|8814.7|8799.7|1
1758052200000|2025-09-16 19:50:00|8814.3|8799.3|8814.6|8799.6|8814.6|8799.6|8814.3|8799.3|2
1758052500000|2025-09-16 19:55:00|8814.4|8799.4|8813.4|8798.4|8814.6|8799.6|8813|8798|17
1758070800000|2025-09-17 01:00:00|8810.5|8785.5|8810.5|8785.5|8810.5|8785.5|8810.5|8785.5|1
1758072000000|2025-09-17 01:20:00|8810.6|8785.6|8814|8789|8814|8789|8810.6|8785.6|3
1758072300000|2025-09-17 01:25:00|8815|8790|8815|8790|8815|8790|8815|8790|1
1758072600000|2025-09-17 01:30:00|8815.6|8790.6|8817.6|8792.6|8818.9|8793.9|8815.6|8790.6|9
1758072900000|2025-09-17 01:35:00|8817.5|8792.5|8819.4|8794.4|8819.4|8794.4|8817.5|8792.5|3
1758073200000|2025-09-17 01:40:00|8819.9|8794.9|8820|8795|8820|8795|8819.1|8794.1|22
1758073800000|2025-09-17 01:50:00|8817.5|8792.5|8813.9|8788.9|8820|8795|8813.3|8788.3|27
1758074100000|2025-09-17 01:55:00|8813.3|8788.3|8812.5|8787.5|8814.4|8789.4|8811.9|8786.9|21
1758074400000|2025-09-17 02:00:00|8816|8791|8815.6|8790.6|8816|8791|8812.5|8785.2|9
1758074700000|2025-09-17 02:05:00|8818.3|8793.3|8815.6|8790.6|8818.3|8793.3|8814.8|8789.8|28
1758075000000|2025-09-17 02:10:00|8816.2|8791.2|8816|8791|8817.6|8792.6|8815.3|8790.3|15
1758076200000|2025-09-17 02:30:00|8812.8|8787.8|8817|8792|8817|8792|8812.8|8787.8|4
1758077100000|2025-09-17 02:45:00|8816.5|8791.5|8816.5|8791.5|8816.5|8791.5|8816.5|8791.5|1
1758077400000|2025-09-17 02:50:00|8814.8|8789.8|8814.8|8789.8|8814.8|8789.8|8814.8|8789.8|1
1758078000000|2025-09-17 03:00:00|8816.4|8791.4|8815.1|8790.1|8816.4|8791.4|8815.1|8790.1|5
1758078300000|2025-09-17 03:05:00|8810.2|8795.2|8812.5|8787.5|8814|8795.2|8809.7|8785.3|41
1758078600000|2025-09-17 03:10:00|8812.6|8787.6|8813.6|8788.6|8814.9|8789.9|8812.5|8787.5|47
1758078900000|2025-09-17 03:15:00|8812.9|8787.9|8812.7|8787.7|8815.1|8790.1|8812.3|8787.3|30
1758079200000|2025-09-17 03:20:00|8812.9|8787.9|8810.5|8785.5|8813.8|8789.4|8804.4|8784|39
1758079500000|2025-09-17 03:25:00|8811.7|8786.7|8810.1|8785.1|8811.9|8786.9|8809.3|8784.3|44
1758079800000|2025-09-17 03:30:00|8811.3|8786.3|8811|8786|8812.1|8791.6|8804.6|8783|131
1758080100000|2025-09-17 03:35:00|8811.1|8786.1|8805.2|8790.2|8812|8792.4|8803.7|8783.7|102
1758080400000|2025-09-17 03:40:00|8805|8790|8805.4|8790.4|8811.5|8791.5|8803.6|8783.9|85
1758080700000|2025-09-17 03:45:00|8805.3|8790.3|8807.1|8792.1|8807.3|8792.3|8804.9|8789.9|53
1758081000000|2025-09-17 03:50:00|8807|8792|8806.4|8791.4|8811.4|8792.4|8806.1|8786.4|53
1758081300000|2025-09-17 03:55:00|8806.5|8791.5|8805.7|8790.7|8811.6|8792.7|8805.7|8785.8|60
1758081600000|2025-09-17 04:00:00|8805.8|8790.8|8804.1|8789.1|8810.9|8790.8|8803.2|8783.7|74
1758081900000|2025-09-17 04:05:00|8803.9|8788.9|8797.9|8782.9|8804.7|8788.9|8797.7|8779.2|130
1758082200000|2025-09-17 04:10:00|8797.7|8782.7|8799|8784|8803.7|8784.1|8797.6|8778.4|99
1758082500000|2025-09-17 04:15:00|8798.9|8783.9|8795|8780|8803.9|8784.4|8794.9|8775.5|81
1758082800000|2025-09-17 04:20:00|8794.9|8779.9|8795.9|8780.9|8801.1|8782.3|8794.9|8776.1|80
1758083100000|2025-09-17 04:25:00|8796.1|8781.1|8799.1|8784.1|8799.1|8784.1|8794.9|8779.9|41
1758083400000|2025-09-17 04:30:00|8799.7|8784.7|8800.1|8785.1|8804.7|8786.4|8798.4|8779.6|42
1758083700000|2025-09-17 04:35:00|8800.2|8785.2|8801.5|8786.5|8802.1|8787.1|8800.2|8785.2|52
1758084000000|2025-09-17 04:40:00|8801.6|8786.6|8801.9|8786.9|8803|8788|8801.3|8786.3|53
1758084300000|2025-09-17 04:45:00|8802|8787|8799.4|8784.4|8802|8787|8799.4|8784.4|44
1758084600000|2025-09-17 04:50:00|8799.7|8784.7|8799.1|8784.1|8801.1|8786.1|8799.1|8784.1|47
1758084900000|2025-09-17 04:55:00|8799|8784|8799.6|8784.6|8800.5|8785.5|8798.6|8783.6|61
1758085200000|2025-09-17 05:00:00|8799.5|8784.5|8798|8783|8802.8|8784.8|8797.3|8777.6|62
1758085500000|2025-09-17 05:05:00|8797.9|8782.9|8797.1|8782.1|8798|8783|8796.6|8781.6|37
1758085800000|2025-09-17 05:10:00|8797|8782|8798|8783|8802.5|8783|8796.9|8777.4|21
1758086100000|2025-09-17 05:15:00|8798.2|8783.2|8797.8|8782.8|8798.6|8783.6|8796.5|8781.5|64
1758086400000|2025-09-17 05:20:00|8797.7|8782.7|8799.4|8784.4|8799.6|8784.6|8797.2|8782.2|63
1758086700000|2025-09-17 05:25:00|8799.3|8784.3|8798.1|8783.1|8799.3|8784.3|8797.5|8782.5|36
1758087000000|2025-09-17 05:30:00|8798|8783|8799|8784|8799.5|8784.5|8797.5|8782.5|34
1758087300000|2025-09-17 05:35:00|8799.1|8784.1|8798.3|8783.3|8799.5|8784.5|8798.1|8783.1|33
1758087600000|2025-09-17 05:40:00|8797.9|8782.9|8799.1|8784.1|8799.1|8784.1|8797.3|8782.3|46
1758087900000|2025-09-17 05:45:00|8799.2|8784.2|8800.3|8785.3|8801.1|8786.1|8798.9|8783.9|73
1758088200000|2025-09-17 05:50:00|8800.5|8785.5|8799.1|8784.1|8802.5|8787.5|8799.1|8784.1|69
1758088500000|2025-09-17 05:55:00|8798.7|8783.7|8796|8781|8799|8784|8796|8781|56
1758088800000|2025-09-17 06:00:00|8796.3|8781.3|8796.8|8781.8|8802.9|8782.6|8794.9|8775.2|110
1758089100000|2025-09-17 06:05:00|8797|8782|8798|8783|8802.7|8783.6|8795.5|8776.3|75
1758089400000|2025-09-17 06:10:00|8797.7|8782.7|8797|8782|8803.3|8784.1|8796.7|8777.8|64
1758089700000|2025-09-17 06:15:00|8796.9|8781.9|8797.7|8782.7|8798.4|8783.4|8796.7|8781.7|79
1758090000000|2025-09-17 06:20:00|8797.6|8782.6|8797.9|8782.9|8798.7|8783.7|8797.1|8782.1|34
1758090300000|2025-09-17 06:25:00|8797.8|8782.8|8797.9|8782.9|8798.1|8783.1|8796.3|8781.3|37
1758090600000|2025-09-17 06:30:00|8797.1|8782.1|8797.9|8782.9|8799|8784|8796.8|8781.8|72
1758090900000|2025-09-17 06:35:00|8797.4|8782.4|8798.4|8783.4|8798.9|8783.9|8797.3|8782.3|38
1758091200000|2025-09-17 06:40:00|8799|8784|8800.2|8785.2|8804.4|8785.4|8798.4|8779.3|57
1758091500000|2025-09-17 06:45:00|8800.6|8785.6|8801.6|8786.6|8802.2|8787.2|8800.1|8785.1|61
1758091800000|2025-09-17 06:50:00|8801.5|8786.5|8800|8785|8805.3|8786.7|8799.7|8780.1|50
1758092100000|2025-09-17 06:55:00|8799.9|8784.9|8799.9|8784.9|8800.7|8785.7|8799.7|8784.7|22
1758092400000|2025-09-17 07:00:00|8800.3|8785.3|8808.3|8783.3|8809.3|8789.3|8799.7|8782.8|84
1758092700000|2025-09-17 07:05:00|8803.2|8788.2|8803.3|8788.3|8804.3|8789.3|8802.7|8787.7|71
1758093000000|2025-09-17 07:10:00|8803.4|8788.4|8805.3|8790.3|8805.4|8790.4|8803|8788|53
1758093300000|2025-09-17 07:15:00|8805.5|8790.5|8805.8|8790.8|8807|8792|8805|8790|63
1758093600000|2025-09-17 07:20:00|8805.9|8790.9|8807.1|8792.1|8813.3|8793.5|8805.8|8787.1|91
1758093900000|2025-09-17 07:25:00|8807.2|8792.2|8806|8791|8807.2|8792.2|8804.9|8789.9|59
1758094200000|2025-09-17 07:30:00|8806.3|8791.3|8806.6|8791.6|8807.1|8792.1|8806.1|8791.1|18
1758094500000|2025-09-17 07:35:00|8806.7|8791.7|8806.8|8791.8|8807|8792|8806.2|8791.2|37
1758094800000|2025-09-17 07:40:00|8806.6|8791.6|8804.6|8789.6|8806.7|8791.7|8804|8789|38
1758095100000|2025-09-17 07:45:00|8804.5|8789.5|8804.2|8789.2|8804.5|8789.5|8803|8788|51
1758095400000|2025-09-17 07:50:00|8804.8|8789.8|8803.4|8788.4|8805.6|8790.6|8803.4|8788.4|44
1758095700000|2025-09-17 07:55:00|8803.3|8788.3|8802.9|8787.9|8803.7|8788.7|8802|8787|60
1758096000000|2025-09-17 08:00:00|8802.8|8787.8|8801.7|8786.7|8803|8788|8800.9|8785.9|73
1758096300000|2025-09-17 08:05:00|8801.8|8786.8|8802|8787|8802.4|8787.4|8799.7|8784.7|70
1758096600000|2025-09-17 08:10:00|8802.1|8787.1|8801.6|8786.6|8802.6|8787.6|8800.3|8785.3|47
1758096900000|2025-09-17 08:15:00|8801.5|8786.5|8800.5|8785.5|8802.8|8787.8|8799.9|8784.9|65
1758097200000|2025-09-17 08:20:00|8800.4|8785.4|8800.3|8785.3|8800.6|8785.6|8799.8|8784.8|75
1758097500000|2025-09-17 08:25:00|8800.2|8785.2|8799.3|8784.3|8800.9|8785.9|8799.3|8784.3|43
1758097800000|2025-09-17 08:30:00|8799.4|8784.4|8800.2|8785.2|8800.8|8785.8|8799.3|8784.3|53
1758098100000|2025-09-17 08:35:00|8800.3|8785.3|8799.2|8784.2|8800.6|8785.6|8798.7|8783.7|46
1758098400000|2025-09-17 08:40:00|8799|8784|8799.4|8784.4|8799.4|8784.4|8798.3|8783.3|56
1758098700000|2025-09-17 08:45:00|8799.3|8784.3|8799.2|8784.2|8799.5|8784.5|8798.4|8783.4|42
1758099000000|2025-09-17 08:50:00|8799.1|8784.1|8798.4|8783.4|8799.1|8784.1|8798.3|8783.3|48
1758099300000|2025-09-17 08:55:00|8798.5|8783.5|8799|8784|8799.2|8784.2|8798.5|8783.5|34
1758099600000|2025-09-17 09:00:00|8799.1|8784.1|8799|8784|8799.1|8784.1|8798.1|8783.1|39
1758099900000|2025-09-17 09:05:00|8799.1|8784.1|8798|8783|8799.1|8784.1|8797.7|8782.7|34
1758100200000|2025-09-17 09:10:00|8798.2|8783.2|8799|8784|8799|8784|8798|8783|42
1758100500000|2025-09-17 09:15:00|8798.9|8783.9|8799.5|8784.5|8799.7|8784.7|8798.9|8783.9|25
1758100800000|2025-09-17 09:20:00|8799.6|8784.6|8799.5|8784.5|8799.6|8784.6|8799.5|8784.5|4
1758101100000|2025-09-17 09:25:00|8799.6|8784.6|8799.9|8784.9|8800.6|8785.6|8799.5|8784.5|29
1758101400000|2025-09-17 09:30:00|8800|8785|8802.4|8787.4|8802.4|8787.4|8799.6|8784.6|44
1758101700000|2025-09-17 09:35:00|8802.6|8787.6|8802.8|8787.8|8803.5|8788.5|8802|8787|53
1758102000000|2025-09-17 09:40:00|8802.9|8787.9|8800.6|8785.6|8802.9|8787.9|8800.5|8785.5|76
1758102300000|2025-09-17 09:45:00|8800.4|8785.4|8802.1|8787.1|8802.1|8787.1|8799.5|8784.5|58
1758102600000|2025-09-17 09:50:00|8802.2|8787.2|8802.2|8787.2|8802.9|8787.9|8801.9|8786.9|50
1758102900000|2025-09-17 09:55:00|8802.3|8787.3|8803.8|8788.8|8803.9|8788.9|8802.1|8787.1|54
1758103200000|2025-09-17 10:00:00|8804|8789|8804.7|8789.7|8805.2|8790.2|8803.9|8788.9|37
1758103500000|2025-09-17 10:05:00|8804.3|8789.3|8806.9|8791.9|8810.3|8792.2|8803.8|8784.9|77
1758103800000|2025-09-17 10:10:00|8806.8|8791.8|8806.9|8791.9|8808|8793|8805.6|8790.6|70
1758104100000|2025-09-17 10:15:00|8806.8|8791.8|8806.9|8791.9|8807.7|8792.7|8806.8|8791.8|25
1758104400000|2025-09-17 10:20:00|8806.8|8791.8|8806.5|8791.5|8806.9|8791.9|8806.3|8791.3|31
1758104700000|2025-09-17 10:25:00|8806.4|8791.4|8806.9|8791.9|8807|8792|8806.3|8791.3|22
1758105000000|2025-09-17 10:30:00|8807|8792|8806.5|8791.5|8807.5|8792.5|8806.5|8791.5|33
1758105300000|2025-09-17 10:35:00|8806.6|8791.6|8807.8|8792.8|8807.8|8792.8|8806.5|8791.5|32
1758105600000|2025-09-17 10:40:00|8807.6|8792.6|8806.2|8791.2|8811.8|8793.2|8806.2|8786.6|75
1758105900000|2025-09-17 10:45:00|8806.3|8791.3|8811.3|8786.3|8811.4|8791.6|8805.3|8785.2|39
1758106200000|2025-09-17 10:50:00|8811.4|8786.4|8808.8|8793.8|8812.8|8793.9|8806.5|8786.4|66
1758106500000|2025-09-17 10:55:00|8808.7|8793.7|8807|8792|8808.9|8793.9|8806.9|8791.9|46
1758106800000|2025-09-17 11:00:00|8807.2|8792.2|8807|8792|8807.2|8792.2|8807|8792|20
1758107100000|2025-09-17 11:05:00|8806.8|8791.8|8805.6|8790.6|8806.8|8791.8|8805.4|8790.4|29
1758107400000|2025-09-17 11:10:00|8805.4|8790.4|8804|8789|8805.5|8790.5|8803.4|8788.4|43
1758107700000|2025-09-17 11:15:00|8804.1|8789.1|8805.9|8790.9|8806|8791|8804.1|8789.1|38
1758108000000|2025-09-17 11:20:00|8805.7|8790.7|8806.8|8791.8|8806.8|8791.8|8805.4|8790.4|26
1758108300000|2025-09-17 11:25:00|8806.7|8791.7|8805.8|8790.8|8807.4|8792.4|8805.7|8790.7|37
1758108600000|2025-09-17 11:30:00|8805.5|8790.5|8810.8|8785.8|8810.8|8791|8805.2|8785.8|23
1758108900000|2025-09-17 11:35:00|8811|8786|8805.2|8790.2|8811|8790.2|8804.8|8785|9
1758109200000|2025-09-17 11:40:00|8805.1|8790.1|8809.8|8784.8|8810|8790.1|8804.2|8784.8|9
1758109500000|2025-09-17 11:45:00|8809.6|8784.6|8810|8785|8810.3|8785.3|8809.6|8784.6|7
1758109800000|2025-09-17 11:50:00|8810.1|8785.1|8810|8785|8810.9|8790.7|8805.3|8784.9|79
1758110100000|2025-09-17 11:55:00|8810.1|8785.1|8806.2|8791.2|8810.1|8791.2|8805.1|8785|44
1758110400000|2025-09-17 12:00:00|8806.3|8791.3|8807.6|8792.6|8807.6|8792.6|8805.8|8790.8|68
1758110700000|2025-09-17 12:05:00|8807.8|8792.8|8808|8793|8808.4|8793.4|8807.5|8792.5|55
1758111000000|2025-09-17 12:10:00|8807.9|8792.9|8812.9|8787.9|8813|8793.2|8807.1|8787.2|27
1758111300000|2025-09-17 12:15:00|8812.2|8787.2|8812.9|8787.9|8812.9|8787.9|8812.2|8787.2|21
1758111600000|2025-09-17 12:20:00|8812.6|8787.6|8812|8787|8813.3|8788.3|8812|8787|33
1758111900000|2025-09-17 12:25:00|8812.2|8787.2|8812.5|8787.5|8812.5|8787.5|8812|8787|8
1758112200000|2025-09-17 12:30:00|8812.4|8787.4|8812.2|8787.2|8812.5|8787.5|8811.7|8786.7|74
1758112500000|2025-09-17 12:35:00|8812.1|8787.1|8810|8785|8812.1|8787.1|8810|8785|43
1758112800000|2025-09-17 12:40:00|8810.4|8785.4|8812.2|8787.2|8812.5|8787.5|8810.4|8785.4|49
1758113100000|2025-09-17 12:45:00|8812|8787|8811.4|8786.4|8812|8787|8811.4|8786.4|14
1758113400000|2025-09-17 12:50:00|8811.6|8786.6|8810.8|8785.8|8811.6|8786.6|8810.8|8785.8|47
1758113700000|2025-09-17 12:55:00|8805.7|8790.7|8804.9|8789.9|8805.8|8790.8|8804.7|8789.7|30
1758114000000|2025-09-17 13:00:00|8804.8|8789.8|8804.2|8789.2|8804.9|8789.9|8804|8789|35
1758114300000|2025-09-17 13:05:00|8804.3|8789.3|8803.8|8788.8|8805.4|8790.4|8803.8|8788.8|56
1758114600000|2025-09-17 13:10:00|8804|8789|8805.4|8790.4|8805.8|8790.8|8804|8789|22
1758114900000|2025-09-17 13:15:00|8805.6|8790.6|8805.1|8790.1|8806.2|8791.2|8804.9|8789.9|30
1758115200000|2025-09-17 13:20:00|8805.3|8790.3|8805.3|8790.3|8805.5|8790.5|8804.9|8789.9|15
1758115500000|2025-09-17 13:25:00|8805.2|8790.2|8804.4|8789.4|8805.2|8790.2|8804.2|8789.2|13
1758115800000|2025-09-17 13:30:00|8804.3|8789.3|8803.8|8788.8|8804.3|8789.3|8803.7|8788.7|17
1758116100000|2025-09-17 13:35:00|8803.9|8788.9|8802.3|8787.3|8804|8789|8802|8787|34
1758116400000|2025-09-17 13:40:00|8802.4|8787.4|8800.4|8785.4|8802.4|8787.4|8800.4|8785.4|23
1758116700000|2025-09-17 13:45:00|8800.5|8785.5|8800.3|8785.3|8801.3|8786.3|8799.8|8784.8|39
1758117000000|2025-09-17 13:50:00|8800.5|8785.5|8800.4|8785.4|8806.1|8786.6|8800.1|8781.1|55
1758117300000|2025-09-17 13:55:00|8800.3|8785.3|8800|8785|8800.6|8785.6|8799.9|8784.9|30
1758117600000|2025-09-17 14:00:00|8800.2|8785.2|8806.1|8781.1|8806.2|8786.1|8799.6|8780.5|42
1758117900000|2025-09-17 14:05:00|8806.2|8781.2|8801.6|8786.6|8806.2|8787.2|8801.2|8781.1|52
1758118200000|2025-09-17 14:10:00|8801.4|8786.4|8801.6|8786.6|8801.6|8786.6|8801.2|8786.2|29
1758118500000|2025-09-17 14:15:00|8801.5|8786.5|8801.5|8786.5|8801.6|8786.6|8801.4|8786.4|31
1758118800000|2025-09-17 14:20:00|8801.3|8786.3|8801.5|8786.5|8801.5|8786.5|8801.1|8786.1|42
1758119100000|2025-09-17 14:25:00|8801.4|8786.4|8801.7|8786.7|8801.9|8786.9|8801.2|8786.2|24
1758119400000|2025-09-17 14:30:00|8801.6|8786.6|8802|8787|8802.1|8787.1|8801.3|8786.3|19
1758119700000|2025-09-17 14:35:00|8801.9|8786.9|8801.4|8786.4|8801.9|8786.9|8801.2|8786.2|13
1758120000000|2025-09-17 14:40:00|8801.3|8786.3|8801|8786|8801.4|8786.4|8800.9|8785.9|7
1758120300000|2025-09-17 14:45:00|8801.5|8786.5|8805.5|8780.5|8805.5|8786.5|8800.3|8780.3|8
1758120600000|2025-09-17 14:50:00|8806|8781|8806.4|8781.4|8807|8782|8806|8781|19
1758120900000|2025-09-17 14:55:00|8806.3|8781.3|8806.5|8781.5|8806.5|8781.5|8806.3|8781.3|18
1758121200000|2025-09-17 15:00:00|8806.7|8781.7|8807.7|8782.7|8808.3|8783.3|8806.7|8781.7|33
1758121500000|2025-09-17 15:05:00|8807.9|8782.9|8806.9|8781.9|8807.9|8782.9|8806.9|8781.9|8
1758121800000|2025-09-17 15:10:00|8806.6|8781.6|8805.9|8780.9|8806.9|8781.9|8805.7|8780.7|23
1758122100000|2025-09-17 15:15:00|8806.1|8781.1|8804.7|8779.7|8806.3|8781.3|8804.7|8779.7|28
1758122400000|2025-09-17 15:20:00|8804.9|8779.9|8800|8785|8804.9|8785|8799.3|8779.3|11
1758122700000|2025-09-17 15:25:00|8799.8|8784.8|8799|8784|8800|8785|8798.7|8783.7|24
1758123000000|2025-09-17 15:30:00|8799.3|8784.3|8799.3|8784.3|8799.4|8784.4|8799|8784|52
1758123300000|2025-09-17 15:35:00|8799.7|8784.7|8799.1|8784.1|8799.7|8784.7|8799.1|8784.1|12
1758123600000|2025-09-17 15:40:00|8799.3|8784.3|8799.5|8784.5|8799.5|8784.5|8799.1|8784.1|12
1758123900000|2025-09-17 15:45:00|8799.6|8784.6|8799.5|8784.5|8799.8|8784.8|8799.5|8784.5|4
1758124200000|2025-09-17 15:50:00|8799.6|8784.6|8800.1|8785.1|8800.1|8785.1|8799.5|8784.5|4
1758124500000|2025-09-17 15:55:00|8805.1|8780.1|8806.7|8781.7|8806.7|8781.7|8805.1|8780.1|21
1758124800000|2025-09-17 16:00:00|8807.1|8782.1|8801.4|8786.4|8807.4|8787.4|8801.4|8782.1|8
1758125100000|2025-09-17 16:05:00|8801.5|8786.5|8802|8787|8806.5|8787|8801.3|8781.4|17
1758125400000|2025-09-17 16:10:00|8802.5|8787.5|8802|8787|8802.5|8787.5|8802|8787|12
1758125700000|2025-09-17 16:15:00|8801.7|8786.7|8801.4|8786.4|8801.7|8786.7|8801.2|8786.2|9
1758126000000|2025-09-17 16:20:00|8801.3|8786.3|8801.4|8786.4|8801.4|8786.4|8801|8786|33
1758126300000|2025-09-17 16:25:00|8801.8|8786.8|8801.4|8786.4|8801.8|8786.8|8801.1|8786.1|15
1758126600000|2025-09-17 16:30:00|8801.6|8786.6|8806.8|8781.8|8807|8786.6|8801.6|8781.4|10
1758126900000|2025-09-17 16:35:00|8807|8782|8807.3|8782.3|8807.3|8782.3|8807|8782|5
1758127200000|2025-09-17 16:40:00|8802.3|8787.3|8802.2|8787.2|8802.3|8787.3|8801.4|8786.4|20
1758127500000|2025-09-17 16:45:00|8802.3|8787.3|8801.9|8786.9|8802.5|8787.5|8801.9|8786.9|6
1758127800000|2025-09-17 16:50:00|8801.7|8786.7|8802|8787|8802.1|8787.1|8801.7|8786.7|8
1758128100000|2025-09-17 16:55:00|8802.1|8787.1|8801.9|8786.9|8802.2|8787.2|8801.4|8786.4|25
1758128400000|2025-09-17 17:00:00|8802|8787|8801.9|8786.9|8802|8787|8801.6|8786.6|18
1758129000000|2025-09-17 17:10:00|8802|8787|8802|8787|8802|8787|8802|8787|1
1758129300000|2025-09-17 17:15:00|8802.1|8787.1|8802|8787|8802.1|8787.1|8802|8787|2
1758129900000|2025-09-17 17:25:00|8802.5|8787.5|8807.2|8782.2|8807.6|8787.8|8802.5|8782|28
1758130200000|2025-09-17 17:30:00|8807|8782|8807.1|8782.1|8807.8|8782.8|8806.9|8781.9|39
1758130500000|2025-09-17 17:35:00|8807|8782|8806.9|8781.9|8807.5|8782.5|8806.7|8781.7|29
1758130800000|2025-09-17 17:40:00|8806.8|8781.8|8807.8|8782.8|8807.8|8782.8|8806.8|8781.8|29
1758131100000|2025-09-17 17:45:00|8808|8783|8808.1|8783.1|8809|8784|8807.9|8782.9|43
1758131400000|2025-09-17 17:50:00|8808.2|8783.2|8807.9|8782.9|8808.9|8783.9|8807.7|8782.7|25
1758131700000|2025-09-17 17:55:00|8807.7|8782.7|8808.4|8783.3|8808.4|8783.4|8807.6|8782.6|26
1758132000000|2025-09-17 18:00:00|8809.9|8783.4|8799.7|8774.7|8809.9|8783.4|8799|8774|261
1758132300000|2025-09-17 18:05:00|8800|8775|8795.8|8770.8|8801.4|8776.4|8793.4|8768.4|250
1758132600000|2025-09-17 18:10:00|8795.7|8770.7|8798.9|8773.9|8800.6|8775.6|8794.8|8769.8|209
1758132900000|2025-09-17 18:15:00|8799.1|8774.1|8795.4|8770.4|8799.6|8774.6|8794|8769|161
1758133200000|2025-09-17 18:20:00|8795.3|8770.3|8798.4|8773.4|8799.3|8774.3|8794.7|8769.7|228
1758133500000|2025-09-17 18:25:00|8798.3|8773.3|8799.5|8774.5|8800.3|8775.3|8797.9|8772.9|278
1758133800000|2025-09-17 18:30:00|8799.4|8774.4|8803.6|8778.6|8804.1|8779.1|8798.1|8773.1|373
1758134100000|2025-09-17 18:35:00|8803.8|8778.8|8808.8|8783.8|8809.4|8784.4|8803.1|8778.1|267
1758134400000|2025-09-17 18:40:00|8809|8784|8816.2|8791.2|8820.8|8795.8|8806.2|8781.2|352
1758134700000|2025-09-17 18:45:00|8816|8791|8813.8|8788.8|8818.1|8793.1|8811.2|8786.2|216
1758135000000|2025-09-17 18:50:00|8814.1|8789.1|8820.6|8795.6|8823.8|8798.8|8813.9|8788.9|281
1758135300000|2025-09-17 18:55:00|8820.5|8795.5|8814.5|8789.5|8820.5|8795.5|8814|8789|224
1758135600000|2025-09-17 19:00:00|8814.6|8789.6|8811.7|8786.7|8815|8790|8811.7|8786.7|217
1758135900000|2025-09-17 19:05:00|8811.5|8786.5|8810.2|8785.2|8812.4|8787.4|8809.7|8784.7|178
1758136200000|2025-09-17 19:10:00|8810.1|8785.1|8813.9|8788.9|8814.7|8789.7|8809.8|8784.8|198
1758136500000|2025-09-17 19:15:00|8813.8|8788.8|8812.3|8787.3|8814|8789|8811.8|8786.8|250
1758136800000|2025-09-17 19:20:00|8812.2|8787.2|8808|8783|8813|8788|8808|8783|150
1758137100000|2025-09-17 19:25:00|8808.2|8783.2|8810.1|8785.1|8810.1|8785.1|8808.2|8783.2|117
1758137400000|2025-09-17 19:30:00|8810.2|8785.2|8810.5|8785.5|8813.1|8788.1|8810.2|8785.2|156
1758137700000|2025-09-17 19:35:00|8810.3|8785.3|8812.3|8787.3|8812.3|8787.3|8809.8|8784.8|135
1758138000000|2025-09-17 19:40:00|8812.8|8787.8|8812.3|8787.3|8813.1|8788.1|8812|8787|73
1758138300000|2025-09-17 19:45:00|8812.2|8787.2|8814.7|8789.7|8815.4|8790.4|8812.2|8787.2|85
1758138600000|2025-09-17 19:50:00|8814.4|8789.4|8813.9|8788.9|8815.4|8790.4|8813.7|8788.7|57
1758138900000|2025-09-17 19:55:00|8813.8|8788.8|8815.2|8790.2|8815.4|8790.4|8813|8788|57
1758157200000|2025-09-18 01:00:00|8817.5|8792.5|8817.5|8792.5|8817.5|8792.5|8817.5|8792.5|1
1758160200000|2025-09-18 01:50:00|8818.1|8793.1|8818.1|8793.1|8818.1|8793.1|8818.1|8793.1|1
1758162300000|2025-09-18 02:25:00|8816.5|8791.5|8816.6|8791.6|8816.6|8791.6|8816.5|8791.5|2
1758162600000|2025-09-18 02:30:00|8816|8791|8816.1|8791.1|8816.1|8791.1|8816|8791|2
1758162900000|2025-09-18 02:35:00|8817|8792|8816.5|8791.5|8817|8792|8816|8791|4
1758163500000|2025-09-18 02:45:00|8816|8791|8816|8791|8816|8791|8816|8791|1
1758164100000|2025-09-18 02:55:00|8815.5|8790.5|8814.5|8789.5|8815.5|8790.5|8811.1|8786.1|74
1758164400000|2025-09-18 03:00:00|8814.1|8789.1|8815.8|8790.8|8815.8|8790.8|8813.8|8788.8|27
1758164700000|2025-09-18 03:05:00|8814.7|8789.7|8818.1|8793.1|8818.1|8793.1|8814.5|8789.5|24
1758165000000|2025-09-18 03:10:00|8816.5|8791.5|8818.8|8793.8|8818.8|8793.8|8816.3|8791.3|67
1758165300000|2025-09-18 03:15:00|8818.7|8793.7|8818.7|8793.7|8819.3|8794.3|8817.7|8792.7|15
1758165600000|2025-09-18 03:20:00|8819.4|8794.4|8820|8795|8822.9|8797.9|8819.4|8794.4|28
1758165900000|2025-09-18 03:25:00|8819.9|8794.9|8823.8|8798.8|8824.7|8799.7|8819.9|8794.9|66
1758166200000|2025-09-18 03:30:00|8823.7|8798.7|8827.9|8802.9|8828.6|8807.8|8821.9|8798.5|154
1758166500000|2025-09-18 03:35:00|8827.8|8802.8|8824.3|8799.3|8827.9|8809.1|8821|8798.1|121
1758166800000|2025-09-18 03:40:00|8824.4|8799.4|8820|8805|8825|8805.5|8818.5|8798|72
1758167100000|2025-09-18 03:45:00|8820.4|8805.4|8819|8804|8824|8805.4|8818.3|8798.5|54
1758167400000|2025-09-18 03:50:00|8818.9|8803.9|8819.1|8804.1|8819.1|8804.1|8817.5|8802.5|66
1758167700000|2025-09-18 03:55:00|8819.3|8804.3|8818.2|8803.2|8819.4|8804.4|8818|8803|36
1758168000000|2025-09-18 04:00:00|8818.1|8803.1|8825.3|8800.3|8825.4|8805.4|8818.1|8800.1|48
1758168300000|2025-09-18 04:05:00|8825.5|8800.5|8825.6|8800.6|8825.6|8805.3|8820|8799.8|37
1758168600000|2025-09-18 04:10:00|8820.2|8805.2|8820.4|8805.4|8825.4|8805.4|8820.2|8799.7|33
1758168900000|2025-09-18 04:15:00|8825.3|8800.3|8826.5|8801.5|8826.6|8807.2|8820|8799.8|59
1758169200000|2025-09-18 04:20:00|8826.6|8801.6|8830.3|8805.3|8830.4|8810.3|8821.9|8801.6|65
1758169500000|2025-09-18 04:25:00|8830|8805|8824.4|8809.4|8830.4|8810.4|8823.3|8804.4|46
1758169800000|2025-09-18 04:30:00|8824.6|8809.6|8823.8|8808.8|8829.3|8809.7|8823.2|8802.7|52
1758170100000|2025-09-18 04:35:00|8823.9|8808.9|8830.9|8805.9|8831|8812.1|8823.8|8805.2|79
1758170400000|2025-09-18 04:40:00|8831|8806|8831.7|8806.7|8833.3|8811.6|8825.6|8805.6|106
1758170700000|2025-09-18 04:45:00|8832|8807|8834.2|8809.2|8834.5|8809.5|8831.5|8806.5|58
1758171000000|2025-09-18 04:50:00|8834.9|8809.9|8832.2|8807.2|8834.9|8809.9|8832|8807|66
1758171300000|2025-09-18 04:55:00|8832.4|8807.4|8835|8810|8835|8814.2|8828.5|8807.4|64
1758171600000|2025-09-18 05:00:00|8835.1|8810.1|8829.1|8814.1|8835.6|8814.2|8829|8808.7|45
1758171900000|2025-09-18 05:05:00|8828.9|8813.9|8830.6|8815.6|8835.5|8815.6|8828.7|8810|30
1758172200000|2025-09-18 05:10:00|8830.8|8815.8|8831.2|8816.2|8831.6|8816.6|8830.5|8815.5|19
1758172500000|2025-09-18 05:15:00|8831.4|8816.4|8834.7|8809.7|8836.2|8816.7|8829.5|8809.6|41
1758172800000|2025-09-18 05:20:00|8830.1|8815.1|8831.4|8816.4|8837.6|8817.7|8830.1|8810.6|51
1758173100000|2025-09-18 05:25:00|8831.2|8816.2|8830.9|8815.9|8831.5|8816.5|8830.3|8815.3|41
1758173400000|2025-09-18 05:30:00|8830.8|8815.8|8831.5|8816.5|8831.5|8816.5|8829.4|8814.4|41
1758173700000|2025-09-18 05:35:00|8831.7|8816.7|8832.1|8817.1|8836.9|8817.4|8831.3|8811.7|51
1758174000000|2025-09-18 05:40:00|8831.7|8816.7|8831.1|8816.1|8835.8|8816.8|8830|8810.1|45
1758174300000|2025-09-18 05:45:00|8831.2|8816.2|8832.6|8817.6|8833.2|8818.2|8831.1|8816.1|36
1758174600000|2025-09-18 05:50:00|8832.5|8817.5|8832.7|8817.7|8832.7|8817.7|8831.9|8816.9|17
1758174900000|2025-09-18 05:55:00|8832.6|8817.6|8833.8|8818.8|8834.6|8819.6|8832.5|8817.5|54
1758175200000|2025-09-18 06:00:00|8833.9|8818.9|8836.9|8821.9|8841.9|8822.4|8832.5|8813|112
1758175500000|2025-09-18 06:05:00|8837.1|8822.1|8837.8|8822.8|8839.2|8824.2|8836.7|8821.7|75
1758175800000|2025-09-18 06:10:00|8838|8823|8836.8|8821.8|8844.5|8824.5|8836.8|8819.5|93
1758176100000|2025-09-18 06:15:00|8836.9|8821.9|8837.8|8822.8|8842.4|8823.5|8836.5|8817.1|86
1758176400000|2025-09-18 06:20:00|8837.9|8822.9|8837.6|8822.6|8843.7|8823|8835.8|8816.1|72
1758176700000|2025-09-18 06:25:00|8837.4|8822.4|8836.9|8821.9|8837.4|8822.4|8836.6|8821.6|37
1758177000000|2025-09-18 06:30:00|8836.7|8821.7|8837|8822|8844|8823.5|8836.7|8817.9|87
1758177300000|2025-09-18 06:35:00|8836.9|8821.9|8836|8821|8837|8822|8835.3|8820.3|40
1758177600000|2025-09-18 06:40:00|8835.8|8820.8|8839.2|8814.2|8839.2|8821.1|8834.2|8814.2|86
1758177900000|2025-09-18 06:45:00|8839.1|8814.1|8835.1|8820.1|8839.1|8821.2|8834|8814|68
1758178200000|2025-09-18 06:50:00|8835.2|8820.2|8836|8821|8836.5|8821.5|8835|8820|70
1758178500000|2025-09-18 06:55:00|8836.2|8821.2|8836.7|8821.7|8837.7|8822.7|8835.8|8820.8|55
1758178800000|2025-09-18 07:00:00|8836.9|8821.9|8837.5|8822.5|8839.6|8824.6|8836.9|8821.9|91
1758179100000|2025-09-18 07:05:00|8837.4|8822.4|8837.6|8822.6|8838.5|8823.5|8836.4|8821.4|62
1758179400000|2025-09-18 07:10:00|8837.5|8822.5|8837.7|8822.7|8842.8|8823.2|8836.8|8817.8|74
1758179700000|2025-09-18 07:15:00|8837.9|8822.9|8836.6|8821.6|8844|8823.8|8836.6|8818.7|123
1758180000000|2025-09-18 07:20:00|8836.7|8821.7|8837.6|8822.6|8837.8|8822.8|8836.1|8821.1|58
1758180300000|2025-09-18 07:25:00|8837.5|8822.5|8840.7|8815.7|8840.7|8822.6|8835.3|8815.4|43
1758180600000|2025-09-18 07:30:00|8840.9|8815.9|8841.1|8816.1|8841.4|8821.8|8835.6|8815.6|80
1758180900000|2025-09-18 07:35:00|8840.9|8815.9|8840.5|8815.5|8841.8|8816.8|8840.1|8815.1|45
1758181200000|2025-09-18 07:40:00|8840.6|8815.6|8839.5|8814.5|8840.8|8815.8|8838.9|8813.9|62
1758181500000|2025-09-18 07:45:00|8839.4|8814.4|8838.2|8813.2|8839.6|8814.6|8838|8813|128
1758181800000|2025-09-18 07:50:00|8838.1|8813.1|8838.7|8813.7|8839|8814|8838|8813|30
1758182100000|2025-09-18 07:55:00|8838.8|8813.8|8840.5|8815.5|8840.9|8815.9|8838.6|8813.6|38
1758182400000|2025-09-18 08:00:00|8840.4|8815.4|8835.2|8820.2|8840.9|8821|8834.4|8815.3|68
1758182700000|2025-09-18 08:05:00|8835.1|8820.1|8836|8821|8837|8822|8835|8820|84
1758183000000|2025-09-18 08:10:00|8835.9|8820.9|8835.6|8820.6|8836|8821|8835.5|8820.5|20
1758183300000|2025-09-18 08:15:00|8835.8|8820.8|8836.4|8821.4|8836.8|8821.8|8835.8|8820.8|30
1758183600000|2025-09-18 08:20:00|8836.5|8821.5|8836.3|8821.3|8837.6|8822.6|8836.3|8821.3|41
1758183900000|2025-09-18 08:25:00|8836.2|8821.2|8836.4|8821.4|8837.2|8822.2|8835.4|8820.4|49
1758184200000|2025-09-18 08:30:00|8836.2|8821.2|8835.7|8820.7|8836.2|8821.2|8835.1|8820.1|19
1758184500000|2025-09-18 08:35:00|8835.6|8820.6|8836|8821|8836.2|8821.2|8834.9|8819.9|39
1758184800000|2025-09-18 08:40:00|8835.9|8820.9|8835|8820|8836.2|8821.2|8834.8|8819.8|39
1758185100000|2025-09-18 08:45:00|8835.1|8820.1|8835.1|8820.1|8835.6|8820.6|8835|8820|28
1758185400000|2025-09-18 08:50:00|8835|8820|8835.7|8820.7|8835.9|8820.9|8834.5|8819.5|20
1758185700000|2025-09-18 08:55:00|8835.6|8820.6|8836.6|8821.6|8836.6|8821.6|8835.5|8820.5|38
1758186000000|2025-09-18 09:00:00|8836.5|8821.5|8836.3|8821.3|8836.5|8821.5|8836|8821|38
1758186300000|2025-09-18 09:05:00|8836.4|8821.4|8836.6|8821.6|8836.8|8821.8|8835.9|8820.9|23
1758186600000|2025-09-18 09:10:00|8836.5|8821.5|8836.4|8821.4|8837|8822|8836.3|8821.3|17
1758186900000|2025-09-18 09:15:00|8836.3|8821.3|8836.8|8821.8|8836.9|8821.9|8836.1|8821.1|17
1758187200000|2025-09-18 09:20:00|8836.6|8821.6|8836.4|8821.4|8836.8|8821.8|8836.2|8821.2|21
1758187500000|2025-09-18 09:25:00|8836.5|8821.5|8835.7|8820.7|8836.6|8821.6|8835.6|8820.6|41
1758187800000|2025-09-18 09:30:00|8835.8|8820.8|8836.1|8821.1|8836.2|8821.2|8835.7|8820.7|28
1758188100000|2025-09-18 09:35:00|8836|8821|8834.6|8819.6|8836.1|8821.1|8834.2|8819.2|52
1758188400000|2025-09-18 09:40:00|8834.4|8819.4|8835.9|8820.9|8836|8821|8834.1|8819.1|41
1758188700000|2025-09-18 09:45:00|8836|8821|8836.3|8821.3|8836.3|8821.3|8835|8820|36
1758189000000|2025-09-18 09:50:00|8836.4|8821.4|8837.6|8822.6|8838.2|8823.2|8836.3|8821.3|56
1758189300000|2025-09-18 09:55:00|8837.1|8822.1|8836.5|8821.5|8837.4|8822.4|8836.3|8821.3|25
1758189600000|2025-09-18 10:00:00|8836.6|8821.6|8837|8822|8837.1|8822.1|8836.2|8821.2|38
1758189900000|2025-09-18 10:05:00|8836.9|8821.9|8837.5|8822.5|8838.1|8823.1|8836.8|8821.8|23
1758190200000|2025-09-18 10:10:00|8837.4|8822.4|8838|8823|8838|8823|8837.4|8822.4|10
1758190500000|2025-09-18 10:15:00|8837.6|8822.6|8838.2|8823.2|8838.2|8823.2|8837.6|8822.6|8
1758190800000|2025-09-18 10:20:00|8838.4|8823.4|8838.4|8823.4|8838.6|8823.6|8838.2|8823.2|18
1758191100000|2025-09-18 10:25:00|8838.5|8823.5|8838|8823|8839.4|8824.4|8838|8823|31
1758191400000|2025-09-18 10:30:00|8838.1|8823.1|8837.6|8822.6|8838.1|8823.1|8836.4|8821.4|46
1758191700000|2025-09-18 10:35:00|8837.5|8822.5|8837.7|8822.7|8837.8|8822.8|8837.4|8822.4|11
1758192000000|2025-09-18 10:40:00|8837.8|8822.8|8837.4|8822.4|8838.1|8823.1|8837.3|8822.3|16
1758192300000|2025-09-18 10:45:00|8837|8822|8835.8|8820.8|8841.8|8822.8|8835.8|8816.5|52
1758192600000|2025-09-18 10:50:00|8836|8821|8835.8|8820.8|8836|8821|8834.9|8819.9|74
1758192900000|2025-09-18 10:55:00|8835.7|8820.7|8835.7|8820.7|8835.8|8820.8|8835.4|8820.4|26
1758193200000|2025-09-18 11:00:00|8835.8|8820.8|8835|8820|8835.8|8820.8|8834.8|8819.8|29
1758193500000|2025-09-18 11:05:00|8834.7|8819.7|8834|8819|8834.7|8819.7|8833.8|8818.8|43
1758193800000|2025-09-18 11:10:00|8834.5|8819.5|8835|8820|8835.8|8820.8|8834.5|8819.5|28
1758194100000|2025-09-18 11:15:00|8834.4|8819.4|8834.5|8819.5|8834.6|8819.6|8833.8|8818.8|23
1758194400000|2025-09-18 11:20:00|8834.4|8819.4|8836|8821|8836|8821|8833.8|8818.8|56
1758194700000|2025-09-18 11:25:00|8835.7|8820.7|8834.7|8819.7|8835.8|8820.8|8834.7|8819.7|74
1758195000000|2025-09-18 11:30:00|8834.8|8819.8|8835.8|8820.8|8835.8|8820.8|8834.8|8819.8|15
1758195300000|2025-09-18 11:35:00|8835.6|8820.6|8840.4|8815.4|8840.7|8820.8|8835.6|8815.4|23
1758195600000|2025-09-18 11:40:00|8840.5|8815.5|8836.6|8821.6|8840.7|8821.7|8835.7|8815.5|20
1758195900000|2025-09-18 11:45:00|8836.7|8821.7|8838.9|8823.9|8839.4|8824.4|8836.7|8821.7|11
1758196200000|2025-09-18 11:50:00|8838.7|8823.7|8837|8822|8838.7|8823.7|8836.6|8821.6|44
1758196500000|2025-09-18 11:55:00|8837.1|8822.1|8837|8822|8837.2|8822.2|8836.4|8821.4|22
1758196800000|2025-09-18 12:00:00|8837.2|8822.2|8837.2|8822.2|8837.8|8822.8|8836.6|8821.6|34
1758197100000|2025-09-18 12:05:00|8837.1|8822.1|8835.4|8820.4|8837.6|8822.6|8835.3|8820.3|28
1758197400000|2025-09-18 12:10:00|8835.5|8820.5|8836|8821|8836|8821|8835.4|8820.4|67
1758197700000|2025-09-18 12:15:00|8835.9|8820.9|8836.6|8821.6|8836.8|8821.8|8835.9|8820.9|41
1758198000000|2025-09-18 12:20:00|8836.4|8821.4|8841.9|8816.9|8841.9|8821.9|8836.4|8816.9|18
1758198300000|2025-09-18 12:25:00|8841.4|8816.4|8841.6|8816.6|8841.6|8816.6|8840.9|8815.9|34
1758198600000|2025-09-18 12:30:00|8841.8|8816.8|8845|8820|8845.2|8825.3|8836.3|8816.4|107
1758198900000|2025-09-18 12:35:00|8845.2|8820.2|8837.9|8822.9|8845.4|8825.2|8837.9|8820.2|49
1758199200000|2025-09-18 12:40:00|8838|8823|8838|8823|8838.6|8823.6|8837.4|8822.4|42
1758199500000|2025-09-18 12:45:00|8838.1|8823.1|8837.2|8822.2|8838.6|8823.6|8837.1|8822.1|29
1758199800000|2025-09-18 12:50:00|8837.3|8822.3|8837.5|8822.5|8837.8|8822.8|8837.3|8822.3|39
1758200100000|2025-09-18 12:55:00|8837.6|8822.6|8840.3|8825.3|8840.3|8825.3|8837.6|8822.6|41
1758200400000|2025-09-18 13:00:00|8840.4|8825.4|8841|8826|8842|8827|8840|8825|45
1758200700000|2025-09-18 13:05:00|8840.7|8825.7|8845.9|8820.9|8846.3|8827.5|8840.7|8820.9|52
1758201000000|2025-09-18 13:10:00|8846.1|8821.1|8846.5|8821.5|8848.1|8823.1|8846.1|8821.1|40
1758201300000|2025-09-18 13:15:00|8846.1|8821.1|8842.5|8827.5|8846.5|8827.5|8841.5|8820.9|33
1758201600000|2025-09-18 13:20:00|8842.4|8827.4|8842.7|8827.7|8843|8828|8842.3|8827.3|53
1758201900000|2025-09-18 13:25:00|8842.6|8827.6|8842.7|8827.7|8842.7|8827.7|8842.6|8827.6|2
1758202200000|2025-09-18 13:30:00|8843.1|8828.1|8844.8|8829.8|8845.1|8830.1|8842.9|8827.9|54
1758202500000|2025-09-18 13:35:00|8845|8830|8846.9|8831.9|8847.1|8832.1|8844.3|8829.3|85
1758202800000|2025-09-18 13:40:00|8847|8832|8857.3|8832.3|8857.3|8834.7|8846.8|8829.7|98
1758203100000|2025-09-18 13:45:00|8857.4|8832.4|8851.2|8836.2|8858.1|8837|8849.9|8831.9|142
1758203400000|2025-09-18 13:50:00|8851.3|8836.3|8850|8835|8851.6|8836.6|8848.3|8833.3|79
1758203700000|2025-09-18 13:55:00|8849.9|8834.9|8846.3|8831.3|8850.3|8835.3|8846.1|8831.1|119
1758204000000|2025-09-18 14:00:00|8846.5|8831.5|8844.4|8829.4|8846.9|8831.9|8843.9|8828.9|93
1758204300000|2025-09-18 14:05:00|8844.3|8829.3|8844.5|8829.5|8845.3|8830.3|8844|8829|69
1758204600000|2025-09-18 14:10:00|8844.2|8829.2|8849|8824|8849.4|8829.6|8843.4|8823.3|104
1758204900000|2025-09-18 14:15:00|8849.2|8824.2|8844.5|8829.5|8849.3|8829.8|8843.3|8823.8|79
1758205200000|2025-09-18 14:20:00|8844.3|8829.3|8843.2|8828.2|8844.5|8829.5|8843.1|8828.1|22
1758205500000|2025-09-18 14:25:00|8843|8828|8843.5|8828.5|8843.5|8828.5|8842.7|8827.7|29
1758205800000|2025-09-18 14:30:00|8843.3|8828.3|8843.5|8828.5|8843.7|8828.7|8842.8|8827.8|35
1758206100000|2025-09-18 14:35:00|8843.7|8828.7|8843.5|8828.5|8843.7|8828.7|8843|8828|28
1758206400000|2025-09-18 14:40:00|8843.6|8828.6|8843.6|8828.6|8843.7|8828.7|8843.5|8828.5|29
1758206700000|2025-09-18 14:45:00|8843.5|8828.5|8843.5|8828.5|8843.5|8828.5|8842.6|8827.6|26
1758207000000|2025-09-18 14:50:00|8843.4|8828.4|8843.5|8828.5|8844.6|8829.6|8843.4|8828.4|60
1758207300000|2025-09-18 14:55:00|8843.9|8828.9|8844.1|8829.1|8844.3|8829.3|8843.9|8828.9|5
1758207600000|2025-09-18 15:00:00|8844.3|8829.3|8841.7|8826.7|8844.3|8829.3|8841.7|8826.7|43
1758207900000|2025-09-18 15:05:00|8842|8827|8843|8828|8843|8828|8841.6|8826.6|28
1758208200000|2025-09-18 15:10:00|8843.3|8828.3|8843.2|8828.2|8843.9|8828.9|8843.2|8828.2|29
1758208500000|2025-09-18 15:15:00|8842.7|8827.7|8841.1|8826.1|8843.1|8828.1|8841|8826|35
1758208800000|2025-09-18 15:20:00|8841|8826|8846.1|8821.1|8846.9|8826.7|8840.9|8820.7|21
1758209100000|2025-09-18 15:25:00|8846.2|8821.2|8841.6|8826.6|8846.7|8826.9|8841.3|8821.2|19
1758209400000|2025-09-18 15:30:00|8841.5|8826.5|8841.9|8826.9|8842.3|8827.3|8841|8826|27
1758209700000|2025-09-18 15:35:00|8841.7|8826.7|8846.5|8821.5|8846.9|8826.9|8841.7|8821.3|42
1758210000000|2025-09-18 15:40:00|8846.6|8821.6|8846.6|8821.6|8846.8|8821.8|8846.3|8821.3|62
1758210300000|2025-09-18 15:45:00|8846.5|8821.5|8846.6|8821.6|8846.6|8821.6|8846.3|8821.3|24
1758210600000|2025-09-18 15:50:00|8846.5|8821.5|8842.6|8827.6|8846.8|8827.6|8841.3|8821.5|57
1758210900000|2025-09-18 15:55:00|8842.4|8827.4|8848.2|8823.2|8848.3|8827.6|8842.3|8822.3|70
1758211200000|2025-09-18 16:00:00|8848.1|8823.1|8842.2|8827.2|8848.2|8828|8841.8|8822.9|55
1758211500000|2025-09-18 16:05:00|8842.6|8827.6|8843.5|8828.5|8843.6|8828.6|8842.3|8827.3|30
1758211800000|2025-09-18 16:10:00|8843.6|8828.6|8843.7|8828.7|8843.9|8828.9|8843.5|8828.5|7
1758212100000|2025-09-18 16:15:00|8843.4|8828.4|8844.3|8829.3|8844.4|8829.4|8843.2|8828.2|22
1758212400000|2025-09-18 16:20:00|8844.4|8829.4|8843.9|8828.9|8845.1|8830.1|8843.9|8828.9|24
1758212700000|2025-09-18 16:25:00|8843.8|8828.8|8844|8829|8844.4|8829.4|8843.7|8828.7|18
1758213000000|2025-09-18 16:30:00|8843.9|8828.9|8848|8823|8849.1|8829.8|8843.9|8823|26
1758213300000|2025-09-18 16:35:00|8848.2|8823.2|8848.3|8823.3|8848.5|8823.5|8848|8823|11
1758213600000|2025-09-18 16:40:00|8848.4|8823.4|8842.5|8827.5|8848.4|8827.7|8842.3|8822.3|22
1758213900000|2025-09-18 16:45:00|8842.6|8827.6|8842.5|8827.5|8842.7|8827.7|8842.1|8827.1|17
1758214200000|2025-09-18 16:50:00|8842.1|8827.1|8841.5|8826.5|8842.3|8827.3|8841.5|8826.5|14
1758214500000|2025-09-18 16:55:00|8841.4|8826.4|8846.5|8821.5|8846.5|8826.6|8841.3|8821.4|10
1758214800000|2025-09-18 17:00:00|8846.4|8821.4|8846.5|8821.5|8846.9|8821.9|8846.2|8821.2|12
1758215100000|2025-09-18 17:05:00|8846.6|8821.6|8846.9|8821.9|8847.1|8822.1|8846.5|8821.5|34
1758215400000|2025-09-18 17:10:00|8846.7|8821.7|8846.1|8821.1|8846.7|8821.7|8846|8821|36
1758215700000|2025-09-18 17:15:00|8846|8821|8845.2|8820.2|8846|8821|8845|8820|22
1758216000000|2025-09-18 17:20:00|8845.1|8820.1|8844.8|8819.8|8845.2|8820.2|8844.8|8819.8|8
1758216300000|2025-09-18 17:25:00|8844.9|8819.9|8845.6|8820.6|8845.6|8820.6|8844.9|8819.9|12
1758216600000|2025-09-18 17:30:00|8845.5|8820.5|8845.7|8820.7|8845.8|8826|8840.9|8820.2|25
1758216900000|2025-09-18 17:35:00|8845.8|8820.8|8845.6|8820.6|8846|8821|8845.4|8820.4|34
1758217200000|2025-09-18 17:40:00|8845.4|8820.4|8845.6|8820.6|8845.9|8820.9|8845.4|8820.4|19
1758217500000|2025-09-18 17:45:00|8845.5|8820.5|8844.8|8819.8|8845.6|8820.6|8844.8|8819.8|29
1758217800000|2025-09-18 17:50:00|8845|8820|8839.7|8824.7|8845.2|8824.7|8839.7|8819.8|21
1758218100000|2025-09-18 17:55:00|8839.8|8824.8|8839.7|8824.7|8840.1|8825.1|8839.7|8824.7|21
1758218400000|2025-09-18 18:00:00|8839.9|8824.9|8839.5|8824.5|8840.1|8825.1|8839.5|8824.5|12
1758218700000|2025-09-18 18:05:00|8839.7|8824.7|8840.1|8825.1|8840.3|8825.3|8839.7|8824.7|11
1758219000000|2025-09-18 18:10:00|8840|8825|8839.5|8824.5|8840.1|8825.1|8839.5|8824.5|7
1758219600000|2025-09-18 18:20:00|8839.3|8824.3|8839.9|8824.9|8840.1|8825.1|8839.3|8824.3|5
1758219900000|2025-09-18 18:25:00|8840|8825|8839.6|8824.6|8840|8825|8839.5|8824.5|4
1758220200000|2025-09-18 18:30:00|8839.5|8824.5|8840.1|8825.1|8840.1|8825.1|8839.5|8824.5|7
1758220500000|2025-09-18 18:35:00|8839.9|8824.9|8840.1|8825.1|8840.3|8825.3|8839.9|8824.9|6
1758220800000|2025-09-18 18:40:00|8840.3|8825.3|8840.3|8825.3|8840.3|8825.3|8840.3|8825.3|1
1758221100000|2025-09-18 18:45:00|8840.1|8825.1|8841.1|8826.1|8841.2|8826.2|8840.1|8825.1|10
1758221400000|2025-09-18 18:50:00|8841.7|8826.7|8842.4|8827.4|8842.6|8827.6|8841.7|8826.7|21
1758221700000|2025-09-18 18:55:00|8842.1|8827.1|8842.1|8827.1|8842.1|8827.1|8842.1|8827.1|1
1758222000000|2025-09-18 19:00:00|8842.2|8827.2|8842.9|8827.9|8843|8828|8842.2|8827.2|5
1758222300000|2025-09-18 19:05:00|8843|8828|8842.5|8827.5|8843|8828|8842.4|8827.4|17
1758222600000|2025-09-18 19:10:00|8842.4|8827.4|8843|8828|8847.5|8828|8842.4|8822.5|8
1758222900000|2025-09-18 19:15:00|8842.8|8827.8|8843|8828|8843|8828|8842.8|8827.8|2
1758223200000|2025-09-18 19:20:00|8843.3|8828.3|8843|8828|8843.3|8828.3|8843|8828|2
1758223500000|2025-09-18 19:25:00|8843.1|8828.1|8848|8823|8848|8828.1|8843|8823|3
1758223800000|2025-09-18 19:30:00|8848.1|8823.1|8848.9|8823.9|8848.9|8823.9|8848|8823|12
1758224100000|2025-09-18 19:35:00|8849.1|8824.1|8849.1|8824.1|8849.2|8824.2|8849.1|8824.1|17
1758224400000|2025-09-18 19:40:00|8849.2|8824.2|8848.8|8823.8|8849.2|8824.2|8848.8|8823.8|15
1758224700000|2025-09-18 19:45:00|8848.6|8823.6|8848.6|8823.6|8849.1|8824.1|8848.6|8823.6|13
1758225000000|2025-09-18 19:50:00|8848.7|8823.7|8849|8824|8849|8824|8848.7|8823.7|3
1758243600000|2025-09-19 01:00:00|8848|8823|8848|8823|8848|8823|8848|8823|1
1758243900000|2025-09-19 01:05:00|8848.6|8823.6|8850.6|8825.6|8850.6|8825.6|8848.6|8823.6|2
1758244500000|2025-09-19 01:15:00|8851.1|8826.1|8853.5|8828.5|8854.5|8829.5|8850.8|8825.8|22
1758245400000|2025-09-19 01:30:00|8850.5|8825.5|8848.8|8823.8|8850.6|8825.6|8848.8|8823.8|4
1758246300000|2025-09-19 01:45:00|8851.5|8826.5|8852.6|8827.6|8852.9|8827.9|8851.4|8826.4|17
1758246900000|2025-09-19 01:55:00|8850.5|8825.5|8851.1|8826.1|8851.1|8826.1|8850.5|8825.5|2
1758247200000|2025-09-19 02:00:00|8851.7|8826.7|8851.1|8826.1|8852.5|8827.5|8850.5|8825.5|9
1758247500000|2025-09-19 02:05:00|8850.8|8825.8|8851.1|8826.1|8851.1|8826.1|8850.8|8825.8|2
1758248700000|2025-09-19 02:25:00|8850.3|8825.3|8850|8825|8850.8|8825.8|8850|8825|3
1758249000000|2025-09-19 02:30:00|8846.5|8821.5|8847.6|8822.6|8847.6|8822.6|8845.6|8820.6|27
1758249900000|2025-09-19 02:45:00|8844.5|8819.5|8846|8821|8846.6|8821.6|8844.5|8819.5|3
1758250200000|2025-09-19 02:50:00|8847.5|8822.5|8848.6|8823.6|8848.6|8823.6|8847.5|8822.5|3
1758250500000|2025-09-19 02:55:00|8851.3|8826.3|8851.3|8826.3|8851.3|8826.3|8851.3|8826.3|1
1758250800000|2025-09-19 03:00:00|8851|8826|8849|8824|8851|8826|8847.6|8822.6|19
1758251100000|2025-09-19 03:05:00|8847.7|8822.7|8848.9|8823.9|8850.6|8825.6|8847.1|8822.1|47
1758251400000|2025-09-19 03:10:00|8849.6|8824.6|8850|8825|8851.1|8826.1|8848.9|8823.9|18
1758251700000|2025-09-19 03:15:00|8849.9|8824.9|8850.7|8825.7|8850.8|8825.8|8849.9|8824.9|9
1758252000000|2025-09-19 03:20:00|8850.5|8825.5|8848.4|8823.4|8850.5|8825.5|8847.8|8822.8|20
1758252300000|2025-09-19 03:25:00|8847.5|8822.5|8848.8|8823.8|8849.1|8824.1|8847.2|8822.2|60
1758252600000|2025-09-19 03:30:00|8848.7|8823.7|8843.7|8828.7|8850.3|8828.7|8843.7|8819.7|109
1758252900000|2025-09-19 03:35:00|8844|8829|8843.3|8828.3|8844.4|8829.4|8843.1|8828.1|26
1758253200000|2025-09-19 03:40:00|8843.2|8828.2|8849.2|8824.2|8849.2|8829.2|8841.7|8823.4|31
1758253500000|2025-09-19 03:45:00|8849.1|8824.1|8850|8825|8850|8830.8|8841.9|8824.1|164
1758253800000|2025-09-19 03:50:00|8849.9|8824.9|8851.1|8826.1|8852.1|8827.1|8849.5|8824.5|107
1758254100000|2025-09-19 03:55:00|8851.2|8826.2|8855.4|8830.4|8855.6|8835.1|8846.5|8825.9|66
1758254400000|2025-09-19 04:00:00|8850.5|8835.5|8848|8833|8855.3|8835.5|8847.3|8827.9|72
1758254700000|2025-09-19 04:05:00|8847.7|8832.7|8847.5|8832.5|8848.5|8833.5|8846.4|8831.4|77
1758255000000|2025-09-19 04:10:00|8847.7|8832.7|8853.4|8828.4|8854|8833.5|8847.5|8828.2|44
1758255300000|2025-09-19 04:15:00|8848.4|8833.4|8849.4|8834.4|8853.8|8834.4|8847.3|8826.8|72
1758255600000|2025-09-19 04:20:00|8849.3|8834.3|8850.4|8835.4|8850.5|8835.5|8849.3|8834.3|40
1758255900000|2025-09-19 04:25:00|8850.3|8835.3|8850.7|8835.7|8855.7|8835.9|8849.8|8830.3|18
1758256200000|2025-09-19 04:30:00|8850.9|8835.9|8858.9|8833.9|8859.1|8840.3|8850.4|8831.5|59
1758256500000|2025-09-19 04:35:00|8859.2|8834.2|8860.4|8835.4|8861.4|8841.6|8854.5|8834|64
1758256800000|2025-09-19 04:40:00|8860.5|8835.5|8853.9|8838.9|8860.5|8841|8853.5|8832.9|85
1758257100000|2025-09-19 04:45:00|8853.7|8838.7|8852.7|8837.7|8853.7|8838.7|8851.4|8836.4|54
1758257400000|2025-09-19 04:50:00|8852.8|8837.8|8852.5|8837.5|8853.1|8838.1|8851.8|8836.8|60
1758257700000|2025-09-19 04:55:00|8853.1|8838.1|8853.9|8838.9|8854|8839|8853|8838|49
1758258000000|2025-09-19 05:00:00|8854.1|8839.1|8854.1|8839.1|8855.3|8840.3|8853.3|8838.3|47
1758258300000|2025-09-19 05:05:00|8854.2|8839.2|8853|8838|8854.5|8839.5|8852.5|8837.5|29
1758258600000|2025-09-19 05:10:00|8853.1|8838.1|8853.7|8838.7|8854.5|8839.5|8853.1|8838.1|29
1758258900000|2025-09-19 05:15:00|8854.1|8839.1|8854.5|8839.5|8855.3|8840.3|8854|8839|50
1758259200000|2025-09-19 05:20:00|8854.4|8839.4|8853.1|8838.1|8854.5|8839.5|8852.3|8837.3|37
1758259500000|2025-09-19 05:25:00|8853|8838|8853.1|8838.1|8854.1|8839.1|8853|8838|29
1758259800000|2025-09-19 05:30:00|8853.2|8838.2|8852.4|8837.4|8853.2|8838.2|8852.1|8837.1|22
1758260100000|2025-09-19 05:35:00|8852.2|8837.2|8852.5|8837.5|8853.2|8838.2|8851.6|8836.6|29
1758260400000|2025-09-19 05:40:00|8852.4|8837.4|8849.7|8834.7|8852.5|8837.5|8849.7|8834.7|82
1758260700000|2025-09-19 05:45:00|8849.9|8834.9|8849.3|8834.3|8850.6|8835.6|8849.3|8834.3|14
1758261000000|2025-09-19 05:50:00|8848.9|8833.9|8857.1|8832.1|8857.1|8837.2|8848.7|8832.1|46
1758261300000|2025-09-19 05:55:00|8857.2|8832.2|8852.3|8837.3|8857.2|8837.7|8851.5|8831.2|44
1758261600000|2025-09-19 06:00:00|8852.1|8837.1|8853.9|8838.9|8860.4|8841.3|8852.1|8835.2|55
1758261900000|2025-09-19 06:05:00|8853.7|8838.7|8854|8839|8854.8|8839.8|8852.5|8837.5|70
1758262200000|2025-09-19 06:10:00|8854.1|8839.1|8854|8839|8854.8|8839.8|8853.3|8838.3|49
1758262500000|2025-09-19 06:15:00|8853.9|8838.9|8854.1|8839.1|8855.2|8840.2|8853.4|8838.4|56
1758262800000|2025-09-19 06:20:00|8853.9|8838.9|8853.2|8838.2|8855|8840|8853.2|8838.2|33
1758263100000|2025-09-19 06:25:00|8853.3|8838.3|8853.5|8838.5|8853.7|8838.7|8853.3|8838.3|28
1758263400000|2025-09-19 06:30:00|8853.7|8838.7|8853.7|8838.7|8854.5|8839.5|8853.3|8838.3|53
1758263700000|2025-09-19 06:35:00|8853.8|8838.8|8853.1|8838.1|8855.1|8840.1|8852.9|8837.9|70
1758264000000|2025-09-19 06:40:00|8852.9|8837.9|8853.5|8838.5|8854.1|8839.1|8852.5|8837.5|61
1758264300000|2025-09-19 06:45:00|8853.3|8838.3|8853|8838|8853.6|8838.6|8852.8|8837.8|34
1758264600000|2025-09-19 06:50:00|8853.1|8838.1|8850.4|8835.4|8858.5|8839.5|8850.4|8831.1|89
1758264900000|2025-09-19 06:55:00|8850.3|8835.3|8850.2|8835.2|8851.2|8836.2|8848.9|8833.9|68
1758265200000|2025-09-19 07:00:00|8850.1|8835.1|8851.5|8836.5|8852.1|8837.1|8850|8835|65
1758265500000|2025-09-19 07:05:00|8851.4|8836.4|8852.3|8837.3|8853.5|8838.5|8851.3|8836.3|39
1758265800000|2025-09-19 07:10:00|8852.2|8837.2|8845.3|8830.3|8852.7|8837.4|8845.3|8825.9|102
1758266100000|2025-09-19 07:15:00|8845.2|8830.2|8842.9|8827.9|8848.1|8830.4|8841.2|8818.7|165
1758266400000|2025-09-19 07:20:00|8842.8|8827.8|8840.7|8825.7|8843.9|8828.9|8840.7|8825.7|103
1758266700000|2025-09-19 07:25:00|8840.6|8825.6|8841.5|8826.5|8842|8827|8839.1|8824.1|87
1758267000000|2025-09-19 07:30:00|8841.6|8826.6|8840.8|8825.8|8841.6|8826.6|8839.5|8824.5|69
1758267300000|2025-09-19 07:35:00|8840.9|8825.9|8841|8826|8841.8|8826.8|8839.1|8824.1|89
1758267600000|2025-09-19 07:40:00|8840.7|8825.7|8840|8825|8842|8827|8839.6|8824.6|41
1758267900000|2025-09-19 07:45:00|8840.4|8825.4|8840.9|8825.9|8842.2|8827.2|8840.4|8825.4|62
1758268200000|2025-09-19 07:50:00|8840.8|8825.8|8841|8826|8841.1|8826.1|8839.9|8824.9|40
1758268500000|2025-09-19 07:55:00|8840.9|8825.9|8840.9|8825.9|8841|8826|8839.8|8824.8|50
1758268800000|2025-09-19 08:00:00|8840.8|8825.8|8839.6|8824.6|8841.2|8826.2|8839.6|8824.6|48
1758269100000|2025-09-19 08:05:00|8840.2|8825.2|8841.9|8826.9|8842.3|8827.3|8840.2|8825.2|67
1758269400000|2025-09-19 08:10:00|8841.8|8826.8|8840.7|8825.7|8841.9|8826.9|8839.8|8824.8|65
1758269700000|2025-09-19 08:15:00|8840.5|8825.5|8840.5|8825.5|8841.1|8826.1|8840.2|8825.2|36
1758270000000|2025-09-19 08:20:00|8840.4|8825.4|8839.2|8824.2|8840.5|8825.5|8838.8|8823.8|29
1758270300000|2025-09-19 08:25:00|8839.5|8824.5|8838.4|8823.4|8840.9|8825.9|8838.3|8823.3|60
1758270600000|2025-09-19 08:30:00|8838.6|8823.6|8835.8|8820.8|8838.6|8823.6|8835|8820|88
1758270900000|2025-09-19 08:35:00|8836|8821|8837|8822|8838.5|8823.5|8835.4|8820.4|110
1758271200000|2025-09-19 08:40:00|8837.1|8822.1|8837.8|8822.8|8837.9|8822.9|8836.5|8821.5|47
1758271500000|2025-09-19 08:45:00|8842.9|8817.9|8839.1|8824.1|8844.2|8824.3|8837.8|8817.8|64
1758271800000|2025-09-19 08:50:00|8839|8824|8838.1|8823.1|8839.3|8824.3|8837.3|8822.3|52
1758272100000|2025-09-19 08:55:00|8838.2|8823.2|8838.1|8823.1|8838.5|8823.5|8837|8822|96
1758272400000|2025-09-19 09:00:00|8838|8823|8838.4|8823.4|8839.1|8824.1|8837.6|8822.6|68
1758272700000|2025-09-19 09:05:00|8838.2|8823.2|8838.6|8823.6|8839.2|8824.2|8838.2|8823.2|43
1758273000000|2025-09-19 09:10:00|8838.7|8823.7|8843.5|8818.5|8843.5|8823.7|8837.9|8817.7|23
1758273300000|2025-09-19 09:15:00|8838.6|8823.6|8836.2|8821.2|8838.6|8823.6|8836.2|8821.2|56
1758273600000|2025-09-19 09:20:00|8836.3|8821.3|8836.2|8821.2|8836.8|8821.8|8835.7|8820.7|44
1758273900000|2025-09-19 09:25:00|8836.4|8821.4|8841.2|8816.2|8841.6|8821.6|8836.1|8815.8|18
1758274200000|2025-09-19 09:30:00|8841|8816|8839.1|8814.1|8841.1|8816.1|8838|8813|57
1758274500000|2025-09-19 09:35:00|8839.2|8814.2|8832.5|8817.5|8839.2|8818.3|8832.4|8811.9|76
1758274800000|2025-09-19 09:40:00|8832.4|8817.4|8835.7|8820.7|8839.5|8820.7|8832.2|8814.1|82
1758275100000|2025-09-19 09:45:00|8835.6|8820.6|8841.7|8816.7|8841.8|8821.7|8835.6|8815.8|87
1758275400000|2025-09-19 09:50:00|8841.8|8816.8|8839|8814|8841.8|8816.8|8838.7|8813.7|116
1758275700000|2025-09-19 09:55:00|8839.2|8814.2|8832|8817|8839.3|8817.6|8827.6|8809.5|185
1758276000000|2025-09-19 10:00:00|8831.9|8816.9|8834.2|8819.2|8838.4|8819.2|8830.2|8811.2|112
1758276300000|2025-09-19 10:05:00|8834.1|8819.1|8834.6|8819.6|8835.6|8820.6|8833.5|8818.5|69
1758276600000|2025-09-19 10:10:00|8834.7|8819.7|8834|8819|8835.6|8820.6|8833.7|8818.7|52
1758276900000|2025-09-19 10:15:00|8834.2|8819.2|8832.6|8817.6|8834.2|8819.2|8832.6|8817.6|43
1758277200000|2025-09-19 10:20:00|8832.5|8817.5|8832.2|8817.2|8833.6|8818.6|8832.2|8817.2|31
1758277500000|2025-09-19 10:25:00|8832.3|8817.3|8834|8819|8834|8819|8832.3|8817.3|25
1758277800000|2025-09-19 10:30:00|8834.2|8819.2|8834|8819|8835.9|8820.9|8833.9|8818.9|25
1758278100000|2025-09-19 10:35:00|8834.2|8819.2|8834.7|8819.7|8835.1|8820.1|8834.2|8819.2|20
1758278400000|2025-09-19 10:40:00|8834.6|8819.6|8834|8819|8834.6|8819.6|8834|8819|43
1758278700000|2025-09-19 10:45:00|8833.8|8818.8|8833.5|8818.5|8833.9|8818.9|8833.2|8818.2|29
1758279000000|2025-09-19 10:50:00|8833.6|8818.6|8834.2|8819.2|8834.9|8819.9|8833.5|8818.5|44
1758279300000|2025-09-19 10:55:00|8834.1|8819.1|8834.6|8819.6|8839.1|8819.8|8833.9|8814.1|38
1758279600000|2025-09-19 11:00:00|8834.5|8819.5|8835.8|8820.8|8836|8821|8834.1|8819.1|51
1758279900000|2025-09-19 11:05:00|8835.7|8820.7|8836.4|8821.4|8836.6|8821.6|8835.6|8820.6|40
1758280200000|2025-09-19 11:10:00|8836|8821|8835.3|8820.3|8836|8821|8834.5|8819.5|39
1758280500000|2025-09-19 11:15:00|8835.2|8820.2|8836.1|8821.1|8840.2|8821.2|8834.3|8815.1|31
1758280800000|2025-09-19 11:20:00|8836.4|8821.4|8835|8820|8836.4|8821.4|8835|8820|20
1758281100000|2025-09-19 11:25:00|8834.6|8819.6|8834.1|8819.1|8834.8|8819.8|8833.6|8818.6|34
1758281400000|2025-09-19 11:30:00|8834.6|8819.6|8834.9|8819.9|8835.1|8820.1|8834.6|8819.6|9
1758281700000|2025-09-19 11:35:00|8835|8820|8833|8818|8835|8820|8833|8818|7
1758282000000|2025-09-19 11:40:00|8833.1|8818.1|8844.1|8819.1|8844.4|8823.4|8833.1|8813.5|67
1758282300000|2025-09-19 11:45:00|8843.9|8818.9|8841.7|8816.7|8844.8|8824.6|8835.6|8815.8|132
1758282600000|2025-09-19 11:50:00|8837|8822|8837.8|8822.8|8842.1|8823.6|8836|8816|53
1758282900000|2025-09-19 11:55:00|8837.7|8822.7|8839.4|8824.4|8839.5|8824.5|8837.7|8822.7|32
1758283200000|2025-09-19 12:00:00|8839.2|8824.2|8837.8|8822.8|8839.2|8824.2|8837.5|8822.5|31
1758283500000|2025-09-19 12:05:00|8838|8823|8839.4|8824.4|8845.4|8824.8|8838|8818.6|58
1758283800000|2025-09-19 12:10:00|8839.5|8824.5|8838.6|8823.6|8840.4|8825.4|8838.5|8823.5|66
1758284100000|2025-09-19 12:15:00|8839|8824|8839.4|8824.4|8840.5|8825.5|8839|8824|26
1758284400000|2025-09-19 12:20:00|8839.2|8824.2|8842.6|8827.6|8843|8828|8839.2|8824.2|37
1758284700000|2025-09-19 12:25:00|8842.7|8827.7|8843.2|8828.2|8843.4|8828.4|8842|8827|53
1758285000000|2025-09-19 12:30:00|8843.3|8828.3|8844.2|8829.2|8844.3|8829.3|8843.2|8828.2|26
1758285300000|2025-09-19 12:35:00|8844|8829|8843|8828|8844.6|8829.6|8842.6|8827.6|53
1758285600000|2025-09-19 12:40:00|8843.1|8828.1|8846.4|8821.4|8846.9|8828.2|8841.6|8821.2|67
1758285900000|2025-09-19 12:45:00|8846.5|8821.5|8847.2|8822.2|8847.2|8828|8840.2|8820.3|73
1758286200000|2025-09-19 12:50:00|8847|8822|8847|8822|8847.5|8828|8842|8822|49
1758286500000|2025-09-19 12:55:00|8847.1|8822.1|8847.3|8822.3|8847.8|8827.7|8842.2|8821.7|46
1758286800000|2025-09-19 13:00:00|8847.2|8822.2|8845.2|8820.2|8847.2|8822.2|8845.1|8820.1|84
1758287100000|2025-09-19 13:05:00|8845.3|8820.3|8846.8|8821.8|8847.3|8826.7|8840.3|8820.3|59
1758287400000|2025-09-19 13:10:00|8846.7|8821.7|8845.5|8820.5|8846.7|8821.7|8845|8820|64
1758287700000|2025-09-19 13:15:00|8845.6|8820.6|8843.4|8818.4|8845.6|8820.6|8842.2|8817.2|96
1758288000000|2025-09-19 13:20:00|8843.2|8818.2|8841|8816|8843.7|8818.7|8841|8816|29
1758288300000|2025-09-19 13:25:00|8841.2|8816.2|8841.2|8816.2|8841.7|8816.7|8839.8|8814.8|72
1758288600000|2025-09-19 13:30:00|8841.4|8816.4|8834.4|8819.4|8841.5|8820.1|8834.3|8815.3|64
1758288900000|2025-09-19 13:35:00|8834.5|8819.5|8834.1|8819.1|8834.9|8819.9|8833.9|8818.9|36
1758289200000|2025-09-19 13:40:00|8834.3|8819.3|8835.1|8820.1|8836.2|8821.2|8834.1|8819.1|41
1758289500000|2025-09-19 13:45:00|8835.2|8820.2|8835.6|8820.6|8836.1|8821.1|8835.1|8820.1|48
1758289800000|2025-09-19 13:50:00|8835|8820|8839.4|8814.4|8839.5|8820|8833.1|8814.4|31
1758290100000|2025-09-19 13:55:00|8839.5|8814.5|8835|8820|8840.2|8820.1|8834.3|8814.5|84
1758290400000|2025-09-19 14:00:00|8834.7|8819.7|8835.5|8820.5|8836.3|8821.3|8833.9|8818.9|62
1758290700000|2025-09-19 14:05:00|8835.4|8820.4|8835.7|8820.7|8837.1|8822.1|8835.4|8820.4|45
1758291000000|2025-09-19 14:10:00|8834.7|8819.7|8834.4|8819.4|8839.9|8819.9|8834.3|8814.5|57
1758291300000|2025-09-19 14:15:00|8834.3|8819.3|8833.9|8818.9|8834.4|8819.4|8833.7|8818.7|52
1758291600000|2025-09-19 14:20:00|8833.8|8818.8|8833.6|8818.6|8834.2|8819.2|8833.4|8818.4|65
1758291900000|2025-09-19 14:25:00|8833.5|8818.5|8834.5|8819.5|8835|8820|8833.5|8818.5|25
1758292200000|2025-09-19 14:30:00|8834.4|8819.4|8833.8|8818.8|8835|8820|8833.5|8818.5|65
1758292500000|2025-09-19 14:35:00|8833.7|8818.7|8833.1|8818.1|8834|8819|8832.3|8817.3|37
1758292800000|2025-09-19 14:40:00|8833|8818|8833.6|8818.6|8833.8|8818.8|8832.5|8817.5|45
1758293100000|2025-09-19 14:45:00|8833.7|8818.7|8833.4|8818.4|8834.5|8819.5|8833.3|8818.3|58
1758293400000|2025-09-19 14:50:00|8833.5|8818.5|8833.3|8818.3|8834|8819|8832.7|8817.7|84
1758293700000|2025-09-19 14:55:00|8833.4|8818.4|8833.4|8818.4|8834|8819|8832.6|8817.6|33
1758294000000|2025-09-19 15:00:00|8833.1|8818.1|8832.5|8817.5|8833.3|8818.3|8831.9|8816.9|73
1758294300000|2025-09-19 15:05:00|8832.7|8817.7|8838.4|8813.4|8838.4|8818.2|8832.4|8812.5|48
1758294600000|2025-09-19 15:10:00|8838.3|8813.3|8837.7|8812.7|8838.6|8813.6|8837.7|8812.7|33
1758294900000|2025-09-19 15:15:00|8837.5|8812.5|8837.9|8812.9|8838.2|8813.2|8837.5|8812.5|24
1758295200000|2025-09-19 15:20:00|8837.8|8812.8|8831.9|8816.9|8837.8|8818.4|8831.9|8812.8|38
1758295500000|2025-09-19 15:25:00|8832|8817|8832.6|8817.6|8832.8|8817.8|8832|8817|32
1758295800000|2025-09-19 15:30:00|8832.8|8817.8|8832.5|8817.5|8832.9|8817.9|8832.3|8817.3|17
1758296100000|2025-09-19 15:35:00|8832.7|8817.7|8833|8818|8833|8818|8832.7|8817.7|3
1758296400000|2025-09-19 15:40:00|8832.9|8817.9|8832.7|8817.7|8833|8818|8832.3|8817.3|44
1758296700000|2025-09-19 15:45:00|8832.6|8817.6|8832.6|8817.6|8832.7|8817.7|8832.5|8817.5|11
1758297000000|2025-09-19 15:50:00|8832.4|8817.4|8831.7|8816.7|8832.4|8817.4|8831.6|8816.6|12
1758297300000|2025-09-19 15:55:00|8832.1|8817.1|8831.7|8816.7|8832.1|8817.1|8831.6|8816.6|19
1758297900000|2025-09-19 16:05:00|8832.1|8817.1|8832.4|8817.4|8832.5|8817.5|8831.3|8816.3|23
1758298200000|2025-09-19 16:10:00|8832.5|8817.5|8832.5|8817.5|8832.5|8817.5|8832.5|8817.5|1
1758298800000|2025-09-19 16:20:00|8832.3|8817.3|8832.4|8817.4|8832.5|8817.5|8832.3|8817.3|4
1758299100000|2025-09-19 16:25:00|8837.4|8812.4|8837.5|8812.5|8837.5|8812.5|8837.4|8812.4|2
1758299400000|2025-09-19 16:30:00|8837.4|8812.4|8837.5|8812.5|8837.6|8812.6|8837.4|8812.4|6
1758299700000|2025-09-19 16:35:00|8837.6|8812.6|8837.6|8812.6|8837.6|8812.6|8837.6|8812.6|1
1758300000000|2025-09-19 16:40:00|8837.5|8812.5|8837.6|8812.6|8837.6|8812.6|8837.5|8812.5|2
1758300300000|2025-09-19 16:45:00|8837.5|8812.5|8837.6|8812.6|8837.6|8812.6|8837.4|8812.4|14
1758300600000|2025-09-19 16:50:00|8837.5|8812.5|8837.5|8812.5|8837.6|8812.6|8837.3|8812.3|38
1758300900000|2025-09-19 16:55:00|8837.4|8812.4|8837.2|8812.2|8837.5|8812.5|8837|8812|19
1758301200000|2025-09-19 17:00:00|8837.1|8812.1|8837.2|8812.2|8837.2|8812.2|8837.1|8812.1|2
1758301500000|2025-09-19 17:05:00|8837.4|8812.4|8837.6|8812.6|8837.6|8812.6|8837.4|8812.4|3
1758301800000|2025-09-19 17:10:00|8837.5|8812.5|8837.4|8812.4|8838.1|8813.1|8837.1|8812.1|29
1758302100000|2025-09-19 17:15:00|8837.3|8812.3|8837|8812|8837.6|8812.6|8836.8|8811.8|27
1758302400000|2025-09-19 17:20:00|8836.8|8811.8|8836.6|8811.6|8837|8812|8836.4|8811.4|11
1758302700000|2025-09-19 17:25:00|8836.8|8811.8|8837|8812|8837|8812|8836.8|8811.8|6
1758303000000|2025-09-19 17:30:00|8836.9|8811.9|8837|8812|8837|8812|8836.9|8811.9|2
1758303300000|2025-09-19 17:35:00|8836.8|8811.8|8837|8812|8837.2|8812.2|8836.8|8811.8|6
1758303600000|2025-09-19 17:40:00|8837.1|8812.1|8837.2|8812.2|8837.2|8812.2|8837|8812|12
1758303900000|2025-09-19 17:45:00|8837|8812|8836.6|8811.6|8837.2|8812.2|8836.6|8811.6|26
1758304200000|2025-09-19 17:50:00|8836.3|8811.3|8836.2|8811.2|8836.8|8811.8|8835.9|8810.9|22
1758304500000|2025-09-19 17:55:00|8836.3|8811.3|8836|8811|8837|8812|8835.7|8810.7|50
1758304800000|2025-09-19 18:00:00|8835.9|8810.9|8837.4|8812.4|8837.4|8812.4|8835.3|8810.3|18
1758305100000|2025-09-19 18:05:00|8837.5|8812.5|8838|8813|8838|8813|8837.5|8812.5|6
1758305400000|2025-09-19 18:10:00|8837.9|8812.9|8837.6|8812.6|8838|8813|8837.5|8812.5|6
1758305700000|2025-09-19 18:15:00|8837.4|8812.4|8837.6|8812.6|8837.6|8812.6|8837.4|8812.4|3
1758306000000|2025-09-19 18:20:00|8837.5|8812.5|8837.4|8812.4|8837.5|8812.5|8837.2|8812.2|15
1758306300000|2025-09-19 18:25:00|8837.3|8812.3|8837.4|8812.4|8837.5|8812.5|8837|8812|8
1758306600000|2025-09-19 18:30:00|8837.5|8812.5|8837.5|8812.5|8837.5|8812.5|8837.3|8812.3|7
1758306900000|2025-09-19 18:35:00|8837.7|8812.7|8837.9|8812.9|8838.3|8813.3|8837.7|8812.7|8
1758307200000|2025-09-19 18:40:00|8838.3|8813.3|8838.3|8813.3|8838.3|8813.3|8838.3|8813.3|1
1758307800000|2025-09-19 18:50:00|8838.2|8813.2|8838.3|8813.3|8838.3|8813.3|8838.2|8813.2|2
1758308400000|2025-09-19 19:00:00|8838.2|8813.2|8836.5|8811.5|8838.3|8813.3|8836.1|8811.1|23
1758309900000|2025-09-19 19:25:00|8836.3|8811.3|8836.1|8811.1|8836.3|8811.3|8835.9|8810.9|4
1758310200000|2025-09-19 19:30:00|8836.5|8811.5|8837.1|8812.1|8837.2|8812.2|8836.4|8811.4|6
1758310500000|2025-09-19 19:35:00|8837.2|8812.2|8836.9|8811.9|8837.2|8812.2|8836.9|8811.9|4
1758310800000|2025-09-19 19:40:00|8837.2|8812.2|8837.5|8812.5|8837.5|8812.5|8837.1|8812.1|3
1758311100000|2025-09-19 19:45:00|8837.1|8812.1|8836.9|8811.9|8837.2|8812.2|8836.9|8811.9|6
1758311400000|2025-09-19 19:50:00|8837.1|8812.1|8837|8812|8837.2|8812.2|8836.9|8811.9|7
1758311700000|2025-09-19 19:55:00|8837.1|8812.1|8836.8|8811.8|8837.2|8812.2|8836.8|8811.8|12
1758502800000|2025-09-22 01:00:00|8851.3|8826.3|8850.8|8825.8|8851.3|8826.3|8850.8|8825.8|8
1758503100000|2025-09-22 01:05:00|8850.7|8825.7|8850|8825|8851.3|8826.3|8850|8825|4
1758503400000|2025-09-22 01:10:00|8849.4|8824.4|8846.6|8821.6|8849.4|8824.4|8846.6|8821.6|29
1758503700000|2025-09-22 01:15:00|8846.5|8821.5|8848.7|8823.7|8850.1|8825.1|8846.5|8821.5|86
1758504000000|2025-09-22 01:20:00|8847.3|8822.3|8849.3|8824.3|8850.1|8825.1|8847.3|8822.3|29
1758504300000|2025-09-22 01:25:00|8849.8|8824.8|8848.8|8823.8|8850.1|8825.1|8848.7|8823.7|16
1758504600000|2025-09-22 01:30:00|8849.7|8824.7|8849.8|8824.8|8850.9|8825.9|8848.3|8823.3|10
1758505200000|2025-09-22 01:40:00|8848.8|8823.8|8848.3|8823.3|8851.1|8826.1|8848.3|8823.3|25
1758505500000|2025-09-22 01:45:00|8849.8|8824.8|8849.8|8824.8|8849.8|8824.8|8849.8|8824.8|1
1758505800000|2025-09-22 01:50:00|8849.3|8824.3|8849.7|8824.7|8850.3|8825.3|8849.3|8824.3|7
1758506700000|2025-09-22 02:05:00|8849.8|8824.8|8849|8824|8849.8|8824.8|8848|8823|9
1758507000000|2025-09-22 02:10:00|8848.8|8823.8|8848.7|8823.7|8848.8|8823.8|8848.7|8823.7|4
1758507300000|2025-09-22 02:15:00|8848.8|8823.8|8848.8|8823.8|8848.8|8823.8|8848.8|8823.8|1
1758507600000|2025-09-22 02:20:00|8849.8|8824.8|8849.7|8824.7|8850.9|8825.9|8848.8|8823.8|10
1758507900000|2025-09-22 02:25:00|8850.5|8825.5|8849.7|8824.7|8851.5|8826.5|8848.7|8823.7|31
1758508200000|2025-09-22 02:30:00|8848.3|8823.3|8849.7|8824.7|8849.7|8824.7|8847.7|8822.7|12
1758508500000|2025-09-22 02:35:00|8849.8|8824.8|8849.7|8824.7|8849.8|8824.8|8849.7|8824.7|2
1758509100000|2025-09-22 02:45:00|8849.1|8824.1|8846.3|8821.3|8849.3|8824.3|8846|8821|37
1758509400000|2025-09-22 02:50:00|8847.3|8822.3|8847.3|8822.3|8847.3|8822.3|8846.1|8821.1|7
1758509700000|2025-09-22 02:55:00|8847.8|8822.8|8847.8|8822.8|8847.8|8822.8|8846.3|8821.3|3
1758510000000|2025-09-22 03:00:00|8846.3|8821.3|8846.4|8821.4|8847.3|8822.3|8846.3|8821.3|7
1758510300000|2025-09-22 03:05:00|8846.3|8821.3|8844.8|8819.8|8846.4|8821.4|8843.1|8818.1|29
1758510600000|2025-09-22 03:10:00|8844.7|8819.7|8844.4|8819.4|8845.5|8820.5|8843.6|8818.6|15
1758510900000|2025-09-22 03:15:00|8843.1|8818.1|8846.3|8821.3|8848.3|8823.3|8843.1|8818.1|30
1758511200000|2025-09-22 03:20:00|8847.9|8822.9|8847.3|8822.3|8850.8|8825.8|8845.7|8820.7|49
1758511500000|2025-09-22 03:25:00|8847|8822|8846.8|8821.8|8847|8822|8845.3|8820.3|32
1758511800000|2025-09-22 03:30:00|8846.7|8821.7|8845.2|8820.2|8847.8|8828|8842|8819.3|158
1758512100000|2025-09-22 03:35:00|8845.1|8820.1|8845.7|8820.7|8847.1|8826|8840.2|8819.7|110
1758512400000|2025-09-22 03:40:00|8840.5|8825.5|8841|8826|8845.3|8826|8840|8820.1|27
1758512700000|2025-09-22 03:45:00|8840.9|8825.9|8841.9|8826.9|8846.8|8827.5|8839.9|8820.7|78
1758513000000|2025-09-22 03:50:00|8841.7|8826.7|8842.9|8827.9|8849.3|8831.1|8841.5|8823.7|120
1758513300000|2025-09-22 03:55:00|8842.8|8827.8|8842.8|8827.8|8844.7|8829.7|8842.8|8827.8|66
1758513600000|2025-09-22 04:00:00|8843.1|8828.1|8843.5|8828.5|8843.7|8828.7|8842.5|8827.5|14
1758513900000|2025-09-22 04:05:00|8843.3|8828.3|8843.5|8828.5|8843.8|8828.8|8842.9|8827.9|25
1758514200000|2025-09-22 04:10:00|8843.6|8828.6|8843.3|8828.3|8844|8829|8842.9|8827.9|30
1758514500000|2025-09-22 04:15:00|8843.1|8828.1|8843|8828|8843.9|8828.9|8842.9|8827.9|41
1758514800000|2025-09-22 04:20:00|8842.9|8827.9|8842.9|8827.9|8843.1|8828.1|8842.6|8827.6|31
1758515100000|2025-09-22 04:25:00|8843|8828|8843.6|8828.6|8843.8|8828.8|8842.9|8827.9|26
1758515400000|2025-09-22 04:30:00|8843.7|8828.7|8844.7|8829.7|8844.7|8829.7|8843|8828|53
1758515700000|2025-09-22 04:35:00|8844.6|8829.6|8845.4|8830.4|8846.4|8831.4|8844.6|8829.6|68
1758516000000|2025-09-22 04:40:00|8845.2|8830.2|8846.1|8831.1|8846.1|8831.1|8845|8830|24
1758516300000|2025-09-22 04:45:00|8851|8826|8846|8831|8851.3|8831.7|8846|8826|28
1758516600000|2025-09-22 04:50:00|8846.1|8831.1|8844|8829|8846.1|8831.1|8843.6|8828.6|31
1758516900000|2025-09-22 04:55:00|8843.9|8828.9|8843.8|8828.8|8844.1|8829.1|8843|8828|33
1758517200000|2025-09-22 05:00:00|8843.7|8828.7|8843|8828|8848|8828.7|8842.8|8822.5|22
1758517500000|2025-09-22 05:05:00|8842.6|8827.6|8840.7|8825.7|8842.8|8827.8|8838.8|8823.8|70
1758517800000|2025-09-22 05:10:00|8840.6|8825.6|8840|8825|8840.8|8825.8|8839.9|8824.9|37
1758518100000|2025-09-22 05:15:00|8839.9|8824.9|8837.4|8822.4|8840|8825|8836.8|8821.8|56
1758518400000|2025-09-22 05:20:00|8837.7|8822.7|8838.5|8823.5|8838.8|8823.8|8836.5|8821.5|45
1758518700000|2025-09-22 05:25:00|8837.9|8822.9|8839.7|8824.7|8845|8825|8837.9|8818.7|48
1758519000000|2025-09-22 05:30:00|8844.7|8819.7|8845.1|8820.1|8845.1|8824.8|8838.1|8818.1|56
1758519300000|2025-09-22 05:35:00|8844.9|8819.9|8835.6|8820.6|8844.9|8824.8|8835.3|8817|80
1758519600000|2025-09-22 05:40:00|8835.7|8820.7|8837.2|8822.2|8837.5|8822.5|8835.5|8820.5|76
1758519900000|2025-09-22 05:45:00|8836.9|8821.9|8836.9|8821.9|8837|8822|8836.2|8821.2|44
1758520200000|2025-09-22 05:50:00|8837|8822|8837.9|8822.9|8838.2|8823.2|8836.6|8821.6|48
1758520500000|2025-09-22 05:55:00|8837.8|8822.8|8835.6|8820.6|8837.9|8822.9|8835.6|8820.6|40
1758520800000|2025-09-22 06:00:00|8835.8|8820.8|8836|8821|8836.5|8821.5|8834.9|8819.9|50
1758521100000|2025-09-22 06:05:00|8836.6|8821.6|8836|8821|8836.6|8821.6|8835.8|8820.8|18
1758521400000|2025-09-22 06:10:00|8835.9|8820.9|8836.8|8821.8|8837|8822|8835.6|8820.6|65
1758521700000|2025-09-22 06:15:00|8837.2|8822.2|8837.9|8822.9|8839|8824|8836.9|8821.9|49
1758522000000|2025-09-22 06:20:00|8838|8823|8837.9|8822.9|8838.4|8823.4|8836.6|8821.6|41
1758522300000|2025-09-22 06:25:00|8837.8|8822.8|8836.9|8821.9|8842.1|8822.8|8836.6|8816.6|32
1758522600000|2025-09-22 06:30:00|8837|8822|8836.6|8821.6|8837.6|8822.6|8836.6|8821.6|27
1758522900000|2025-09-22 06:35:00|8837.2|8822.2|8836.9|8821.9|8837.7|8822.7|8836.8|8821.8|46
1758523200000|2025-09-22 06:40:00|8837|8822|8837.3|8822.3|8837.9|8822.9|8836|8821|34
1758523500000|2025-09-22 06:45:00|8837.1|8822.1|8837.6|8822.6|8842.6|8823.5|8836.9|8817.3|46
1758523800000|2025-09-22 06:50:00|8837.9|8822.9|8838.1|8823.1|8839|8824|8837.9|8822.9|31
1758524100000|2025-09-22 06:55:00|8838.3|8823.3|8841.1|8826.1|8841.1|8826.1|8838.3|8823.3|45
1758524400000|2025-09-22 07:00:00|8840.7|8825.7|8840.1|8825.1|8841.2|8826.2|8838.8|8823.8|48
1758524700000|2025-09-22 07:05:00|8840|8825|8843.3|8828.3|8843.5|8828.5|8839.7|8824.7|77
1758525000000|2025-09-22 07:10:00|8843.4|8828.4|8849.3|8824.3|8850.7|8830.5|8843.3|8823.9|92
1758525300000|2025-09-22 07:15:00|8844.6|8829.6|8844.2|8829.2|8850.5|8830.4|8844|8824.1|94
1758525600000|2025-09-22 07:20:00|8849.4|8824.4|8843.9|8828.9|8850|8830.7|8843.8|8823.9|57
1758525900000|2025-09-22 07:25:00|8844|8829|8842.3|8827.3|8844.1|8829.1|8841.8|8826.8|58
1758526200000|2025-09-22 07:30:00|8843.1|8828.1|8845.3|8830.3|8845.8|8830.8|8843|8828|32
1758526500000|2025-09-22 07:35:00|8845.4|8830.4|8843.7|8828.7|8845.4|8830.4|8843.1|8828.1|66
1758526800000|2025-09-22 07:40:00|8843.3|8828.3|8843.2|8828.2|8848.5|8829.4|8843|8823.2|37
1758527100000|2025-09-22 07:45:00|8843.3|8828.3|8843|8828|8843.5|8828.5|8842|8827|45
1758527400000|2025-09-22 07:50:00|8843.2|8828.2|8843.3|8828.3|8843.3|8828.3|8842.7|8827.7|35
1758527700000|2025-09-22 07:55:00|8843.2|8828.2|8844.4|8829.4|8845.7|8830.7|8843.2|8828.2|59
1758528000000|2025-09-22 08:00:00|8844.5|8829.5|8844|8829|8845.4|8830.4|8843|8828|71
1758528300000|2025-09-22 08:05:00|8843.9|8828.9|8843.9|8828.9|8844.8|8829.8|8842.7|8827.7|74
1758528600000|2025-09-22 08:10:00|8844|8829|8843|8828|8844|8829|8841.9|8826.9|60
1758528900000|2025-09-22 08:15:00|8843.1|8828.1|8843.2|8828.2|8843.4|8828.4|8842.4|8827.4|26
1758529200000|2025-09-22 08:20:00|8843.1|8828.1|8843.6|8828.6|8844.4|8829.4|8843|8828|28
1758529500000|2025-09-22 08:25:00|8843.8|8828.8|8845.6|8830.6|8845.6|8830.6|8843|8828|24
1758529800000|2025-09-22 08:30:00|8845.4|8830.4|8846.6|8831.6|8847|8832|8845.4|8830.4|73
1758530100000|2025-09-22 08:35:00|8846.7|8831.7|8850.2|8835.2|8850.2|8835.2|8846.6|8831.6|55
1758530400000|2025-09-22 08:40:00|8850|8835|8849|8834|8850.2|8835.2|8848|8833|110
1758530700000|2025-09-22 08:45:00|8849.1|8834.1|8851.7|8836.7|8852.6|8837.6|8848.2|8833.2|61
1758531000000|2025-09-22 08:50:00|8851.8|8836.8|8851.6|8836.6|8857.1|8837.1|8851.5|8829.5|91
1758531300000|2025-09-22 08:55:00|8851.7|8836.7|8854.3|8839.3|8854.3|8839.3|8851.4|8836.4|35
1758531600000|2025-09-22 09:00:00|8854.4|8839.4|8855.9|8840.9|8861.8|8841.8|8853.9|8836.5|94
1758531900000|2025-09-22 09:05:00|8855.8|8840.8|8852.5|8837.5|8855.9|8840.9|8851.3|8836.3|92
1758532200000|2025-09-22 09:10:00|8853.3|8838.3|8854.8|8839.8|8859.3|8840.1|8852.9|8834.3|52
1758532500000|2025-09-22 09:15:00|8854.7|8839.7|8854.4|8839.4|8859|8840.2|8854|8834|47
1758532800000|2025-09-22 09:20:00|8854.5|8839.5|8855.6|8840.6|8856.3|8841.3|8854.4|8839.4|33
1758533100000|2025-09-22 09:25:00|8855.5|8840.5|8854.6|8839.6|8855.5|8840.5|8854.4|8839.4|25
1758533400000|2025-09-22 09:30:00|8854.7|8839.7|8855.6|8840.6|8855.6|8840.6|8854.6|8839.6|17
1758533700000|2025-09-22 09:35:00|8855.4|8840.4|8856.6|8841.6|8856.7|8841.7|8854.8|8839.8|49
1758534000000|2025-09-22 09:40:00|8856.4|8841.4|8855.8|8840.8|8856.4|8841.4|8855.4|8840.4|25
1758534300000|2025-09-22 09:45:00|8855.9|8840.9|8856.2|8841.2|8858|8843|8855.9|8840.9|55
1758534600000|2025-09-22 09:50:00|8856.1|8841.1|8854|8839|8856.2|8841.2|8853.3|8838.3|35
1758534900000|2025-09-22 09:55:00|8854.1|8839.1|8854|8839|8854.5|8839.5|8853.5|8838.5|22
1758535200000|2025-09-22 10:00:00|8854.8|8839.8|8855.1|8840.1|8855.3|8840.3|8854|8839|66
1758535500000|2025-09-22 10:05:00|8855|8840|8855|8840|8856|8841|8855|8840|26
1758535800000|2025-09-22 10:10:00|8854.6|8839.6|8854.6|8839.6|8854.6|8839.6|8854.4|8839.4|16
1758536100000|2025-09-22 10:15:00|8855.1|8840.1|8853.6|8838.6|8855.4|8840.4|8853.6|8838.6|27
1758536400000|2025-09-22 10:20:00|8854|8839|8852.2|8837.2|8854|8839|8851.7|8836.7|37
1758536700000|2025-09-22 10:25:00|8852.3|8837.3|8859|8834|8859|8838.4|8852.1|8833.4|27
1758537000000|2025-09-22 10:30:00|8859.2|8834.2|8854.9|8839.9|8859.9|8840|8854.2|8834.2|40
1758537300000|2025-09-22 10:35:00|8854.8|8839.8|8855.6|8840.6|8859.9|8840.6|8854.7|8834.9|11
1758537600000|2025-09-22 10:40:00|8855.8|8840.8|8854.4|8839.4|8855.8|8840.8|8854.2|8839.2|20
1758537900000|2025-09-22 10:45:00|8854.6|8839.6|8853.7|8838.7|8854.6|8839.6|8853.2|8838.2|29
1758538200000|2025-09-22 10:50:00|8853.8|8838.8|8854.2|8839.2|8854.2|8839.2|8853.8|8838.8|18
1758538500000|2025-09-22 10:55:00|8854|8839|8853.4|8838.4|8854|8839|8853.4|8838.4|9
1758538800000|2025-09-22 11:00:00|8853.5|8838.5|8853.1|8838.1|8854|8839|8853|8838|43
1758539100000|2025-09-22 11:05:00|8853|8838|8852.3|8837.3|8853.4|8838.4|8852.2|8837.2|67
1758539400000|2025-09-22 11:10:00|8852.2|8837.2|8853.4|8838.4|8853.4|8838.4|8852.2|8837.2|38
1758539700000|2025-09-22 11:15:00|8853.2|8838.2|8853.2|8838.2|8854.1|8839.1|8853|8838|23
1758540000000|2025-09-22 11:20:00|8853.1|8838.1|8852.6|8837.6|8854|8839|8852.6|8837.6|41
1758540300000|2025-09-22 11:25:00|8852.8|8837.8|8851.7|8836.7|8856.8|8837.8|8849.9|8831.7|59
1758540600000|2025-09-22 11:30:00|8851.4|8836.4|8855.5|8830.5|8855.8|8836.4|8849.9|8830.4|18
1758540900000|2025-09-22 11:35:00|8851|8836|8856.2|8831.2|8856.3|8836|8850.2|8830.5|15
1758541200000|2025-09-22 11:40:00|8851.3|8836.3|8851.8|8836.8|8856.9|8836.8|8851.3|8831.3|11
1758541500000|2025-09-22 11:45:00|8851.9|8836.9|8856.9|8831.9|8856.9|8836.9|8851.9|8831.9|2
1758541800000|2025-09-22 11:50:00|8857.3|8832.3|8856.3|8831.3|8857.8|8837.9|8851.5|8831.2|38
1758542100000|2025-09-22 11:55:00|8856.5|8831.5|8852.7|8837.7|8857.2|8838.3|8851.7|8831.5|56
1758542400000|2025-09-22 12:00:00|8852.8|8837.8|8852|8837|8852.8|8837.8|8851|8836|25
1758542700000|2025-09-22 12:05:00|8851.9|8836.9|8851.1|8836.1|8852|8837|8850.5|8835.5|52
1758543000000|2025-09-22 12:10:00|8851|8836|8856|8831|8856|8836.4|8850.3|8830.4|44
1758543300000|2025-09-22 12:15:00|8856.1|8831.1|8857.7|8832.7|8857.9|8832.9|8855.9|8830.9|35
1758543600000|2025-09-22 12:20:00|8857.6|8832.6|8858|8833|8858.1|8833.1|8856.3|8831.3|20
1758543900000|2025-09-22 12:25:00|8857.7|8832.7|8853.2|8838.2|8857.9|8838.2|8852.6|8831.7|46
1758544200000|2025-09-22 12:30:00|8853.4|8838.4|8853.9|8838.9|8855.4|8840.4|8853.2|8838.2|84
1758544500000|2025-09-22 12:35:00|8853.8|8838.8|8854|8839|8855.8|8840.8|8853.6|8838.6|46
1758544800000|2025-09-22 12:40:00|8854.1|8839.1|8854.6|8839.6|8855.1|8840.1|8854|8839|26
1758545100000|2025-09-22 12:45:00|8854.5|8839.5|8854.6|8839.6|8854.8|8839.8|8854.5|8839.5|6
1758545400000|2025-09-22 12:50:00|8854|8839|8851.1|8836.1|8854|8839|8850.9|8835.9|73
1758545700000|2025-09-22 12:55:00|8851.2|8836.2|8852|8837|8856.7|8837|8850.4|8830.2|61
1758546000000|2025-09-22 13:00:00|8853|8838|8851.7|8836.7|8853.7|8838.7|8850.3|8835.3|150
1758546300000|2025-09-22 13:05:00|8851.3|8836.3|8851.6|8836.6|8852.1|8837.1|8851|8836|81
1758546600000|2025-09-22 13:10:00|8851.8|8836.8|8851.6|8836.6|8852.5|8837.5|8851.3|8836.3|35
1758546900000|2025-09-22 13:15:00|8851.9|8836.9|8851|8836|8852|8837|8851|8836|18
1758547200000|2025-09-22 13:20:00|8851.2|8836.2|8850.6|8835.6|8851.2|8836.2|8850.3|8835.3|13
1758547500000|2025-09-22 13:25:00|8850.8|8835.8|8849.9|8834.9|8850.8|8835.8|8849.6|8834.6|92
1758547800000|2025-09-22 13:30:00|8850|8835|8850.8|8835.8|8850.8|8835.8|8849.7|8834.7|49
1758548100000|2025-09-22 13:35:00|8850.6|8835.6|8851.4|8836.4|8851.4|8836.4|8850.3|8835.3|47
1758548400000|2025-09-22 13:40:00|8850.8|8835.8|8851.8|8836.8|8852.6|8837.6|8850.8|8835.8|47
1758548700000|2025-09-22 13:45:00|8852|8837|8853.4|8838.4|8854.7|8839.7|8852|8837|42
1758549000000|2025-09-22 13:50:00|8854.1|8839.1|8852.9|8837.9|8854.1|8839.1|8852.8|8837.8|89
1758549300000|2025-09-22 13:55:00|8852.8|8837.8|8853.1|8838.1|8853.6|8838.6|8852.8|8837.8|34
1758549600000|2025-09-22 14:00:00|8853|8838|8853.7|8838.7|8854.4|8839.4|8853|8838|43
1758549900000|2025-09-22 14:05:00|8853.8|8838.8|8854.8|8839.8|8854.8|8839.8|8853.6|8838.6|16
1758550200000|2025-09-22 14:10:00|8854.6|8839.6|8855.4|8840.4|8855.4|8840.4|8854.4|8839.4|52
1758550500000|2025-09-22 14:15:00|8855.2|8840.2|8855.2|8840.2|8855.3|8840.3|8854.6|8839.6|16
1758550800000|2025-09-22 14:20:00|8855|8840|8854.4|8839.4|8855|8840|8854.3|8839.3|21
1758551100000|2025-09-22 14:25:00|8854.2|8839.2|8854|8839|8854.6|8839.6|8853.4|8838.4|30
1758551400000|2025-09-22 14:30:00|8853.8|8838.8|8854.2|8839.2|8854.2|8839.2|8853.5|8838.5|6
1758551700000|2025-09-22 14:35:00|8854.6|8839.6|8854.6|8839.6|8854.9|8839.9|8854.3|8839.3|27
1758552000000|2025-09-22 14:40:00|8854.7|8839.7|8854.3|8839.3|8854.8|8839.8|8854.2|8839.2|48
1758552300000|2025-09-22 14:45:00|8854.4|8839.4|8854.2|8839.2|8854.4|8839.4|8854.2|8839.2|45
1758552600000|2025-09-22 14:50:00|8854.3|8839.3|8854.1|8839.1|8854.4|8839.4|8854|8839|35
1758553200000|2025-09-22 15:00:00|8854.2|8839.2|8854.3|8839.3|8854.4|8839.4|8854.2|8839.2|8
1758553500000|2025-09-22 15:05:00|8854.4|8839.4|8854.6|8839.6|8854.6|8839.6|8854.1|8839.1|52
1758553800000|2025-09-22 15:10:00|8854.8|8839.8|8854.5|8839.5|8854.8|8839.8|8854.5|8839.5|20
1758554100000|2025-09-22 15:15:00|8854.6|8839.6|8853.4|8838.4|8854.6|8839.6|8852.7|8837.7|52
1758554400000|2025-09-22 15:20:00|8853.8|8838.8|8853.6|8838.6|8854.1|8839.1|8853.5|8838.5|15
1758554700000|2025-09-22 15:25:00|8853.8|8838.8|8853.8|8838.8|8853.8|8838.8|8853.2|8838.2|58
1758555000000|2025-09-22 15:30:00|8853.2|8838.2|8853.9|8838.9|8854|8839|8852.9|8837.9|53
1758555300000|2025-09-22 15:35:00|8853.7|8838.7|8853.9|8838.9|8854|8839|8853.7|8838.7|9
1758555600000|2025-09-22 15:40:00|8854|8839|8854|8839|8854|8839|8854|8839|1
1758555900000|2025-09-22 15:45:00|8854.2|8839.2|8854|8839|8854.2|8839.2|8853.8|8838.8|18
1758556200000|2025-09-22 15:50:00|8854.1|8839.1|8854.6|8839.6|8854.8|8839.8|8854|8839|5
1758556500000|2025-09-22 15:55:00|8854.3|8839.3|8854.6|8839.6|8854.7|8839.7|8854.3|8839.3|5
1758556800000|2025-09-22 16:00:00|8854.5|8839.5|8854|8839|8854.6|8839.6|8854|8839|11
1758557100000|2025-09-22 16:05:00|8854.1|8839.1|8854.3|8839.3|8854.5|8839.5|8854|8839|19
1758557400000|2025-09-22 16:10:00|8854.2|8839.2|8854|8839|8854.2|8839.2|8853.8|8838.8|9
1758557700000|2025-09-22 16:15:00|8853.8|8838.8|8853.1|8838.1|8854|8839|8853.1|8838.1|14
1758558000000|2025-09-22 16:20:00|8853|8838|8853.6|8838.6|8853.6|8838.6|8853|8838|15
1758558300000|2025-09-22 16:25:00|8853.4|8838.4|8853.6|8838.6|8853.6|8838.6|8853.4|8838.4|7
1758558600000|2025-09-22 16:30:00|8853.5|8838.5|8853.6|8838.6|8853.6|8838.6|8853.5|8838.5|12
1758558900000|2025-09-22 16:35:00|8853.5|8838.5|8853.6|8838.6|8853.6|8838.6|8853.5|8838.5|2
1758559500000|2025-09-22 16:45:00|8853.8|8838.8|8853.8|8838.8|8853.8|8838.8|8853.8|8838.8|1
1758560400000|2025-09-22 17:00:00|8853.7|8838.7|8853.1|8838.1|8853.7|8838.7|8853|8838|12
1758561000000|2025-09-22 17:10:00|8853|8838|8853|8838|8853|8838|8853|8838|1
1758561900000|2025-09-22 17:25:00|8853.1|8838.1|8852.7|8837.7|8853.1|8838.1|8852.7|8837.7|19
1758562200000|2025-09-22 17:30:00|8852.8|8837.8|8853.1|8838.1|8853.1|8838.1|8852.7|8837.7|35
1758562500000|2025-09-22 17:35:00|8853|8838|8853.1|8838.1|8853.1|8838.1|8853|8838|2
1758562800000|2025-09-22 17:40:00|8853|8838|8856.5|8831.5|8856.8|8838|8851.8|8831.5|11
1758563100000|2025-09-22 17:45:00|8856.6|8831.6|8856.5|8831.5|8856.9|8831.9|8856.3|8831.3|11
1758563400000|2025-09-22 17:50:00|8856.4|8831.4|8851|8836|8856.4|8836.4|8851|8830.9|30
1758563700000|2025-09-22 17:55:00|8851.1|8836.1|8851|8836|8851.3|8836.3|8851|8836|20
1758564000000|2025-09-22 18:00:00|8851.2|8836.2|8851.6|8836.6|8851.6|8836.6|8851|8836|10
1758564300000|2025-09-22 18:05:00|8851.5|8836.5|8851.2|8836.2|8851.6|8836.6|8851.2|8836.2|17
1758564600000|2025-09-22 18:10:00|8851.3|8836.3|8851.8|8836.8|8851.8|8836.8|8851.2|8836.2|17
1758564900000|2025-09-22 18:15:00|8851.4|8836.4|8851.9|8836.9|8852|8837|8851.2|8836.2|7
1758566400000|2025-09-22 18:40:00|8852|8837|8853.4|8838.4|8853.4|8838.4|8852|8837|15
1758568200000|2025-09-22 19:10:00|8853.7|8838.7|8853.1|8838.1|8853.8|8838.8|8853.1|8838.1|11
1758568500000|2025-09-22 19:15:00|8853.3|8838.3|8853.5|8838.5|8853.5|8838.5|8853.1|8838.1|8
1758568800000|2025-09-22 19:20:00|8853.4|8838.4|8853.3|8838.3|8853.4|8838.4|8853.1|8838.1|6
1758569100000|2025-09-22 19:25:00|8853.4|8838.4|8853.3|8838.3|8853.4|8838.4|8852.8|8837.8|6
1758569400000|2025-09-22 19:30:00|8853.4|8838.4|8853.3|8838.3|8853.4|8838.4|8853.3|8838.3|4
1758569700000|2025-09-22 19:35:00|8853.4|8838.4|8853.1|8838.1|8853.4|8838.4|8853.1|8838.1|3
1758570300000|2025-09-22 19:45:00|8853.4|8838.4|8854.9|8839.9|8860|8839.9|8853.4|8833.9|12
1758570600000|2025-09-22 19:50:00|8854.8|8839.8|8859.8|8834.8|8859.8|8839.9|8854.8|8834.7|5
1758570900000|2025-09-22 19:55:00|8859.9|8834.9|8860|8835|8860.1|8835.1|8859.7|8834.7|16
1758589200000|2025-09-23 01:00:00|8858|8833|8858|8833|8858|8833|8858|8833|1
1758590700000|2025-09-23 01:25:00|8859|8834|8860|8835|8860|8835|8859|8834|2
1758591000000|2025-09-23 01:30:00|8860.6|8835.6|8860|8835|8860.7|8835.7|8859.9|8834.9|5
1758591300000|2025-09-23 01:35:00|8861.1|8836.1|8859.9|8834.9|8861.7|8842|8857|8833.9|17
1758591600000|2025-09-23 01:40:00|8860|8835|8860.7|8835.7|8860.7|8835.7|8860|8835|3
1758592200000|2025-09-23 01:50:00|8859.4|8834.4|8861.1|8836.1|8861.2|8836.2|8859.4|8834.4|5
1758592500000|2025-09-23 01:55:00|8860|8835|8860|8835|8860|8835|8860|8835|1
1758593400000|2025-09-23 02:10:00|8860.7|8835.7|8863|8838|8863|8838|8860.7|8835.7|5
1758593700000|2025-09-23 02:15:00|8863.6|8838.6|8862.1|8837.1|8865.7|8846.4|8861|8837.1|16
1758594000000|2025-09-23 02:20:00|8862.2|8837.2|8862.6|8837.6|8862.7|8837.7|8861.9|8836.9|14
1758594300000|2025-09-23 02:25:00|8863.1|8838.1|8862.5|8837.5|8863.1|8838.1|8862|8837|18
1758594600000|2025-09-23 02:30:00|8862.6|8837.6|8862.6|8837.6|8862.6|8837.6|8862|8837|3
1758595200000|2025-09-23 02:40:00|8862|8837|8861.2|8836.2|8862.1|8837.1|8859.9|8834.9|5
1758595500000|2025-09-23 02:45:00|8861.1|8836.1|8862|8837|8862.1|8837.1|8860.7|8835.7|9
1758596100000|2025-09-23 02:55:00|8861.4|8836.4|8862|8837|8862.1|8837.1|8861.4|8836.4|4
1758596400000|2025-09-23 03:00:00|8862.6|8837.6|8863.3|8838.3|8863.5|8838.5|8862.6|8837.6|11
1758596700000|2025-09-23 03:05:00|8863|8838|8863.1|8838.1|8864.1|8839.1|8862|8837|19
1758597000000|2025-09-23 03:10:00|8862.3|8837.3|8865.3|8840.3|8865.4|8840.4|8861.5|8836.5|63
1758597300000|2025-09-23 03:15:00|8865.6|8840.6|8865.8|8840.8|8866.1|8841.1|8863.9|8838.9|32
1758597600000|2025-09-23 03:20:00|8866.1|8841.1|8867.7|8842.7|8868|8847.8|8861.7|8841.1|24
1758597900000|2025-09-23 03:25:00|8867.6|8842.6|8871|8846|8871.1|8849.5|8862.6|8842.5|45
1758598200000|2025-09-23 03:30:00|8871.1|8846.1|8870|8855|8876.1|8855.9|8866.6|8844.8|176
1758598500000|2025-09-23 03:35:00|8870.2|8855.2|8875.9|8850.9|8875.9|8855.8|8866.2|8845.7|113
1758598800000|2025-09-23 03:40:00|8876|8851|8871|8856|8882|8861.6|8869.6|8848.3|200
1758599100000|2025-09-23 03:45:00|8870.9|8855.9|8877|8852|8878.8|8856.8|8870.7|8850.9|64
1758599400000|2025-09-23 03:50:00|8877.5|8852.5|8870.9|8855.9|8877.5|8858.3|8870.2|8849.9|102
1758599700000|2025-09-23 03:55:00|8871.1|8856.1|8878.7|8853.7|8879|8858.7|8871.1|8852.1|91
1758600000000|2025-09-23 04:00:00|8878.8|8853.8|8874.1|8859.1|8882.4|8861|8873.6|8853.7|119
1758600300000|2025-09-23 04:05:00|8873.4|8858.4|8874.1|8859.1|8878.7|8860.6|8871.7|8851.7|91
1758600600000|2025-09-23 04:10:00|8874.2|8859.2|8875|8860|8879.7|8860.5|8873.7|8854.6|57
1758600900000|2025-09-23 04:15:00|8875.1|8860.1|8877|8862|8882.5|8863.2|8875.1|8857.2|70
1758601200000|2025-09-23 04:20:00|8876.6|8861.6|8884.5|8859.5|8887.7|8866.3|8876.2|8859.2|107
1758601500000|2025-09-23 04:25:00|8884.4|8859.4|8880|8865|8886.3|8866.2|8879.3|8859.2|77
1758601800000|2025-09-23 04:30:00|8880.3|8865.3|8881.5|8866.5|8887|8867.2|8880.3|8860.8|72
1758602100000|2025-09-23 04:35:00|8881.8|8866.8|8880.5|8865.5|8882.4|8867.4|8880.3|8865.3|42
1758602400000|2025-09-23 04:40:00|8880.6|8865.6|8881.6|8866.6|8882.2|8867.2|8880.5|8865.5|27
1758602700000|2025-09-23 04:45:00|8881.8|8866.8|8888.1|8863.1|8888.6|8868.7|8881.8|8862.5|56
1758603000000|2025-09-23 04:50:00|8888.3|8863.3|8884.1|8869.1|8891.8|8869.6|8883.2|8862.3|115
1758603300000|2025-09-23 04:55:00|8884.5|8869.5|8890.7|8865.7|8890.9|8870|8883.6|8864.5|39
1758603600000|2025-09-23 05:00:00|8891.2|8866.2|8887.5|8872.5|8894.3|8874.5|8886.4|8866.2|95
1758603900000|2025-09-23 05:05:00|8887.6|8872.6|8891.3|8876.3|8897.4|8878|8885.8|8870.8|102
1758604200000|2025-09-23 05:10:00|8891.1|8876.1|8889.1|8874.1|8896.5|8876.1|8888.7|8868.3|67
1758604500000|2025-09-23 05:15:00|8889.3|8874.3|8892.9|8867.9|8894.1|8874.3|8888|8867.7|60
1758604800000|2025-09-23 05:20:00|8893|8868|8889.3|8864.3|8893.5|8871|8884.9|8863.9|131
1758605100000|2025-09-23 05:25:00|8889.4|8864.4|8891.4|8866.4|8892.2|8867.2|8888.7|8863.7|58
1758605400000|2025-09-23 05:30:00|8891.3|8866.3|8891.8|8866.8|8892.3|8872|8885.6|8865.9|71
1758605700000|2025-09-23 05:35:00|8892|8867|8889.4|8874.4|8892.8|8874.5|8887.8|8867|76
1758606000000|2025-09-23 05:40:00|8889.6|8874.6|8891.2|8876.2|8896.4|8876.6|8889.6|8870.4|63
1758606300000|2025-09-23 05:45:00|8890.3|8875.3|8891.6|8876.6|8896.5|8876.6|8888.6|8868.7|110
1758606600000|2025-09-23 05:50:00|8891.7|8876.7|8892.3|8877.3|8899.1|8880.4|8891|8872.1|106
1758606900000|2025-09-23 05:55:00|8892.4|8877.4|8895.2|8880.2|8900.3|8880.4|8892|8871.8|128
1758607200000|2025-09-23 06:00:00|8895.1|8880.1|8896.8|8881.8|8899.7|8882.2|8894|8874.6|87
1758607500000|2025-09-23 06:05:00|8897|8882|8896.5|8881.5|8898.1|8883.1|8895.4|8880.4|107
1758607800000|2025-09-23 06:10:00|8896.4|8881.4|8898.8|8883.8|8906.6|8885.6|8896.4|8877.4|104
1758608100000|2025-09-23 06:15:00|8899.6|8884.6|8900.3|8885.3|8906.8|8886|8898.4|8879.4|126
1758608400000|2025-09-23 06:20:00|8900.4|8885.4|8898.8|8883.8|8905.3|8885.4|8898.7|8880.3|53
1758608700000|2025-09-23 06:25:00|8898.5|8883.5|8895.3|8880.3|8903.4|8883.5|8894.9|8875.2|92
1758609000000|2025-09-23 06:30:00|8895|8880|8896.8|8881.8|8902|8882|8894.8|8875.1|108
1758609300000|2025-09-23 06:35:00|8896.7|8881.7|8894.1|8879.1|8900.6|8881.8|8894.1|8875.6|73
1758609600000|2025-09-23 06:40:00|8894.2|8879.2|8894.3|8879.3|8895.9|8880.9|8894.1|8879.1|81
1758609900000|2025-09-23 06:45:00|8894.1|8879.1|8892.2|8877.2|8894.2|8879.2|8891.2|8876.2|87
1758610200000|2025-09-23 06:50:00|8892.3|8877.3|8894.7|8879.7|8898.9|8879.9|8891.4|8872.8|68
1758610500000|2025-09-23 06:55:00|8894.5|8879.5|8895|8880|8895|8880|8893.9|8878.9|47
1758610800000|2025-09-23 07:00:00|8895.1|8880.1|8906.3|8881.3|8907.4|8886.8|8895.1|8880.1|74
1758611100000|2025-09-23 07:05:00|8906|8881|8903.3|8888.3|8906.5|8888.5|8899.9|8879.9|99
1758611400000|2025-09-23 07:10:00|8903.2|8888.2|8902.6|8887.6|8909.9|8889.9|8902.1|8882.9|108
1758611700000|2025-09-23 07:15:00|8903.2|8888.2|8901.8|8886.8|8904|8889|8901.1|8886.1|114
1758612000000|2025-09-23 07:20:00|8901.9|8886.9|8906.6|8881.6|8906.6|8888.2|8901.7|8881.5|82
1758612300000|2025-09-23 07:25:00|8906.4|8881.4|8905.8|8880.8|8907.1|8887.2|8900.2|8879.9|93
1758612600000|2025-09-23 07:30:00|8905.3|8880.3|8900.4|8885.4|8905.3|8886|8899.5|8880|88
1758612900000|2025-09-23 07:35:00|8900.5|8885.5|8898.4|8883.4|8901|8886|8898.2|8883.2|77
1758613200000|2025-09-23 07:40:00|8898.5|8883.5|8900|8885|8900|8885|8898.2|8883.2|75
1758613500000|2025-09-23 07:45:00|8899.9|8884.9|8898.4|8883.4|8900.6|8885.6|8898.1|8883.1|57
1758613800000|2025-09-23 07:50:00|8898.6|8883.6|8898|8883|8898.6|8883.6|8897.8|8882.8|61
1758614100000|2025-09-23 07:55:00|8898.1|8883.1|8898|8883|8898.8|8883.8|8898|8883|38
1758614400000|2025-09-23 08:00:00|8898.1|8883.1|8899.6|8884.6|8903.5|8884.6|8897.5|8878.2|66
1758614700000|2025-09-23 08:05:00|8899.8|8884.8|8901.2|8886.2|8901.8|8886.8|8899.8|8884.8|23
1758615000000|2025-09-23 08:10:00|8901.1|8886.1|8900.4|8885.4|8905.5|8886.1|8899|8880.3|84
1758615300000|2025-09-23 08:15:00|8900.3|8885.3|8900.6|8885.6|8900.6|8885.6|8899.6|8884.6|49
1758615600000|2025-09-23 08:20:00|8900.5|8885.5|8901.5|8886.5|8903|8888|8899.9|8884.9|67
1758615900000|2025-09-23 08:25:00|8901.4|8886.4|8904.3|8889.3|8904.5|8889.5|8899.8|8884.8|68
1758616200000|2025-09-23 08:30:00|8904.5|8889.5|8903.6|8888.6|8905.1|8890.1|8901.8|8886.8|83
1758616500000|2025-09-23 08:35:00|8903.5|8888.5|8901.8|8886.8|8903.5|8888.5|8900.8|8885.8|75
1758616800000|2025-09-23 08:40:00|8901.6|8886.6|8901.3|8886.3|8902.6|8887.6|8900.1|8885.1|56
1758617100000|2025-09-23 08:45:00|8901.4|8886.4|8901.3|8886.3|8902.3|8887.3|8901.2|8886.2|45
1758617400000|2025-09-23 08:50:00|8901.4|8886.4|8899.1|8884.1|8901.6|8886.6|8898.8|8883.8|49
1758617700000|2025-09-23 08:55:00|8899|8884|8900.3|8885.3|8900.5|8885.5|8899|8884|45
1758618000000|2025-09-23 09:00:00|8901.1|8886.1|8900.6|8885.6|8902.2|8887.2|8900.4|8885.4|45
1758618300000|2025-09-23 09:05:00|8900.5|8885.5|8898.8|8883.8|8900.6|8885.6|8898.8|8883.8|42
1758618600000|2025-09-23 09:10:00|8899|8884|8897.2|8882.2|8899.5|8884.5|8897|8882|60
1758618900000|2025-09-23 09:15:00|8897.1|8882.1|8894.2|8879.2|8897.6|8882.6|8894|8879|66
1758619200000|2025-09-23 09:20:00|8894.4|8879.4|8894.2|8879.2|8898.9|8879.6|8893.6|8873.4|39
1758619500000|2025-09-23 09:25:00|8894.3|8879.3|8893.6|8878.6|8894.3|8879.3|8893.4|8878.4|27
1758619800000|2025-09-23 09:30:00|8893.5|8878.5|8892.3|8877.3|8893.9|8878.9|8891|8876|103
1758620100000|2025-09-23 09:35:00|8892.2|8877.2|8899.1|8874.1|8899.2|8878.6|8891.7|8872.3|80
1758620400000|2025-09-23 09:40:00|8899.3|8874.3|8895.2|8880.2|8899.7|8880.5|8893.9|8873.7|48
1758620700000|2025-09-23 09:45:00|8895.3|8880.3|8896|8881|8896.4|8881.4|8894.6|8879.6|66
1758621000000|2025-09-23 09:50:00|8895.8|8880.8|8902.5|8877.5|8903.3|8883.3|8895.5|8877.5|70
1758621300000|2025-09-23 09:55:00|8902.6|8877.6|8899.7|8884.7|8904.1|8885|8898.5|8877.5|94
1758621600000|2025-09-23 10:00:00|8899.6|8884.6|8906|8881|8906.9|8886|8899.1|8881|64
1758621900000|2025-09-23 10:05:00|8905.7|8880.7|8901.2|8886.2|8905.9|8887|8900.3|8880.3|61
1758622200000|2025-09-23 10:10:00|8901|8886|8899.8|8884.8|8901.2|8886.2|8898.9|8883.9|42
1758622500000|2025-09-23 10:15:00|8899.7|8884.7|8899.6|8884.6|8900|8885|8898.7|8883.7|34
1758622800000|2025-09-23 10:20:00|8899.8|8884.8|8899.6|8884.6|8900.2|8885.2|8898.8|8883.8|31
1758623100000|2025-09-23 10:25:00|8899.5|8884.5|8899.8|8884.8|8900.1|8885.1|8899.3|8884.3|43
1758623400000|2025-09-23 10:30:00|8899.9|8884.9|8899.8|8884.8|8900|8885|8899.4|8884.4|40
1758623700000|2025-09-23 10:35:00|8900|8885|8899.7|8884.7|8900.5|8885.5|8899.3|8884.3|24
1758624000000|2025-09-23 10:40:00|8899.8|8884.8|8899|8884|8900|8885|8898.9|8883.9|11
1758624300000|2025-09-23 10:45:00|8898.9|8883.9|8897.8|8882.8|8898.9|8883.9|8897.4|8882.4|34
1758624600000|2025-09-23 10:50:00|8897.7|8882.7|8899.6|8884.6|8899.8|8884.8|8897.7|8882.7|37
1758624900000|2025-09-23 10:55:00|8899.3|8884.3|8898.7|8883.7|8899.6|8884.6|8898.3|8883.3|24
1758625200000|2025-09-23 11:00:00|8898.8|8883.8|8896|8881|8898.8|8883.8|8895.8|8880.8|73
1758625500000|2025-09-23 11:05:00|8896.3|8881.3|8897.5|8882.5|8897.6|8882.6|8896|8881|51
1758625800000|2025-09-23 11:10:00|8897.6|8882.6|8898|8883|8898.2|8883.2|8897.5|8882.5|45
1758626100000|2025-09-23 11:15:00|8898.1|8883.1|8899|8884|8899|8884|8898.1|8883.1|26
1758626400000|2025-09-23 11:20:00|8898.8|8883.8|8896.5|8881.5|8899|8884|8896.1|8881.1|36
1758626700000|2025-09-23 11:25:00|8896.3|8881.3|8897.4|8882.4|8897.4|8882.4|8895.9|8880.9|70
1758627000000|2025-09-23 11:30:00|8897.7|8882.7|8898.1|8883.1|8898.2|8883.2|8897.7|8882.7|5
1758627300000|2025-09-23 11:35:00|8898|8883|8899.5|8884.5|8903.2|8884.6|8898|8877.9|14
1758627600000|2025-09-23 11:40:00|8899.6|8884.6|8899.6|8884.6|8899.6|8884.6|8899.6|8884.6|1
1758628200000|2025-09-23 11:50:00|8898.8|8883.8|8901.2|8886.2|8901.4|8886.4|8898.8|8883.8|51
1758628500000|2025-09-23 11:55:00|8901|8886|8906.8|8881.8|8907.7|8887.8|8901|8881.6|37
1758628800000|2025-09-23 12:00:00|8906.9|8881.9|8906|8881|8907.8|8886.7|8900.9|8880.9|55
1758629100000|2025-09-23 12:05:00|8906.1|8881.1|8902.6|8887.6|8906.2|8887.7|8901.4|8881|23
1758629400000|2025-09-23 12:10:00|8907.7|8882.7|8903.1|8888.1|8907.7|8888.2|8902.7|8882.4|42
1758629700000|2025-09-23 12:15:00|8903|8888|8901.7|8886.7|8903.2|8888.2|8900.9|8885.9|50
1758630000000|2025-09-23 12:20:00|8902.4|8887.4|8901.8|8886.8|8902.8|8887.8|8901.7|8886.7|56
1758630300000|2025-09-23 12:25:00|8901.7|8886.7|8901.5|8886.5|8902|8887|8901.4|8886.4|21
1758630600000|2025-09-23 12:30:00|8901.1|8886.1|8901.3|8886.3|8901.5|8886.5|8901.1|8886.1|21
1758630900000|2025-09-23 12:35:00|8901.4|8886.4|8900.4|8885.4|8901.4|8886.4|8899.5|8884.5|23
1758631200000|2025-09-23 12:40:00|8900.5|8885.5|8899.5|8884.5|8900.5|8885.5|8899.4|8884.4|40
1758631500000|2025-09-23 12:45:00|8899.2|8884.2|8899.4|8884.4|8905.4|8885.5|8899.2|8879.5|21
1758631800000|2025-09-23 12:50:00|8899.5|8884.5|8899.3|8884.3|8904.5|8884.5|8899.2|8879.2|15
1758632100000|2025-09-23 12:55:00|8899.6|8884.6|8899.6|8884.6|8899.6|8884.6|8898.8|8883.8|38
1758632400000|2025-09-23 13:00:00|8902.7|8877.7|8902.7|8877.7|8903|8883.3|8896.8|8877.3|79
1758632700000|2025-09-23 13:05:00|8902.8|8877.8|8897.9|8882.9|8903|8883.1|8897.6|8876.8|72
1758633000000|2025-09-23 13:10:00|8902.8|8877.8|8903.6|8878.6|8904.3|8884.4|8898|8877.8|27
1758633300000|2025-09-23 13:15:00|8903.7|8878.7|8898.9|8883.9|8903.9|8884|8898.2|8878.6|42
1758633600000|2025-09-23 13:20:00|8903.7|8878.7|8900.1|8885.1|8903.8|8885.6|8899|8878.5|21
1758633900000|2025-09-23 13:25:00|8900.2|8885.2|8902.5|8887.5|8902.6|8887.6|8899.7|8884.7|36
1758634200000|2025-09-23 13:30:00|8902.4|8887.4|8908.6|8883.6|8909.3|8887.9|8902.4|8882.6|67
1758634500000|2025-09-23 13:35:00|8908.5|8883.5|8903.7|8888.7|8908.6|8889.9|8903.5|8883.5|47
1758634800000|2025-09-23 13:40:00|8903.9|8888.9|8909.6|8884.6|8909.6|8889.1|8903.7|8883.8|33
1758635100000|2025-09-23 13:45:00|8909.2|8884.2|8906|8891|8909.4|8891.1|8904.2|8883.3|68
1758635400000|2025-09-23 13:50:00|8906.1|8891.1|8906|8891|8906.4|8891.4|8905.5|8890.5|53
1758635700000|2025-09-23 13:55:00|8905.8|8890.8|8905.3|8890.3|8906|8891|8904|8889|58
1758636000000|2025-09-23 14:00:00|8905.1|8890.1|8905.1|8890.1|8909.4|8890.2|8902.5|8882.7|106
1758636300000|2025-09-23 14:05:00|8905.3|8890.3|8905.3|8890.3|8905.5|8890.5|8903.9|8888.9|65
1758636600000|2025-09-23 14:10:00|8905.2|8890.2|8904.3|8889.3|8905.2|8890.2|8904.2|8889.2|37
1758636900000|2025-09-23 14:15:00|8904.2|8889.2|8905.2|8890.2|8905.6|8890.6|8903.8|8888.8|29
1758637200000|2025-09-23 14:20:00|8905.1|8890.1|8906|8891|8906.1|8891.1|8905.1|8890.1|58
1758637500000|2025-09-23 14:25:00|8905.9|8890.9|8905|8890|8906|8891|8904.8|8889.8|79
1758637800000|2025-09-23 14:30:00|8905.1|8890.1|8905|8890|8905.8|8890.8|8904.8|8889.8|52
1758638100000|2025-09-23 14:35:00|8905.4|8890.4|8903.5|8888.5|8905.5|8890.5|8903.3|8888.3|49
1758638400000|2025-09-23 14:40:00|8903.6|8888.6|8903.2|8888.2|8903.6|8888.6|8902.8|8887.8|30
1758638700000|2025-09-23 14:45:00|8903.1|8888.1|8902.2|8887.2|8903.4|8888.4|8902.1|8887.1|58
1758639000000|2025-09-23 14:50:00|8902.1|8887.1|8901|8886|8902.2|8887.2|8900.1|8885.1|77
1758639300000|2025-09-23 14:55:00|8900.9|8885.9|8900.5|8885.5|8901|8886|8900.1|8885.1|35
1758639600000|2025-09-23 15:00:00|8900.6|8885.6|8901|8886|8901.2|8886.2|8900.1|8885.1|61
1758639900000|2025-09-23 15:05:00|8901.1|8886.1|8901.3|8886.3|8902.2|8887.2|8901.1|8886.1|26
1758640200000|2025-09-23 15:10:00|8901.4|8886.4|8902.7|8887.7|8906.4|8887.8|8900.8|8881.2|45
1758640500000|2025-09-23 15:15:00|8903|8888|8902.2|8887.2|8903|8888|8901.7|8886.7|41
1758640800000|2025-09-23 15:20:00|8902.3|8887.3|8902.9|8887.9|8903|8888|8902.3|8887.3|27
1758641100000|2025-09-23 15:25:00|8903|8888|8903.4|8888.4|8903.5|8888.5|8903|8888|32
1758641400000|2025-09-23 15:30:00|8903.3|8888.3|8903.2|8888.2|8903.4|8888.4|8903.2|8888.2|11
1758641700000|2025-09-23 15:35:00|8903.3|8888.3|8903.8|8888.8|8904|8889|8903.2|8888.2|20
1758642000000|2025-09-23 15:40:00|8903.6|8888.6|8903.8|8888.8|8903.8|8888.8|8903.6|8888.6|3
1758642300000|2025-09-23 15:45:00|8904|8889|8904|8889|8904.2|8889.2|8904|8889|3
1758642600000|2025-09-23 15:50:00|8904.2|8889.2|8904.1|8889.1|8904.3|8889.3|8904|8889|30
1758642900000|2025-09-23 15:55:00|8904|8889|8903.7|8888.7|8904.1|8889.1|8903.6|8888.6|24
1758643200000|2025-09-23 16:00:00|8903.8|8888.8|8903.8|8888.8|8904|8889|8903.7|8888.7|10
1758643500000|2025-09-23 16:05:00|8903.6|8888.6|8903.8|8888.8|8904.1|8889.1|8903.6|8888.6|29
1758643800000|2025-09-23 16:10:00|8904.3|8889.3|8904.3|8889.3|8904.3|8889.3|8904.3|8889.3|1
1758644100000|2025-09-23 16:15:00|8903.9|8888.9|8903.9|8888.9|8904|8889|8903.7|8888.7|15
1758644400000|2025-09-23 16:20:00|8903.8|8888.8|8903|8888|8903.8|8888.8|8903|8888|9
1758644700000|2025-09-23 16:25:00|8903.4|8888.4|8903.5|8888.5|8903.8|8888.8|8903|8888|18
1758645000000|2025-09-23 16:30:00|8903.6|8888.6|8903|8888|8903.6|8888.6|8903|8888|9
1758645300000|2025-09-23 16:35:00|8902.8|8887.8|8903.2|8888.2|8912|8889.8|8902.7|8883.2|114
1758645600000|2025-09-23 16:40:00|8903.4|8888.4|8903.6|8888.6|8904.2|8889.2|8902.9|8887.9|133
1758645900000|2025-09-23 16:45:00|8903.7|8888.7|8903.9|8888.9|8904|8889|8903.6|8888.6|41
1758646200000|2025-09-23 16:50:00|8903.8|8888.8|8903.8|8888.8|8904.2|8889.2|8903.6|8888.6|26
1758646500000|2025-09-23 16:55:00|8903.9|8888.9|8904|8889|8904.2|8889.2|8903.8|8888.8|17
1758646800000|2025-09-23 17:00:00|8904.2|8889.2|8904.2|8889.2|8904.2|8889.2|8904.1|8889.1|3
1758647100000|2025-09-23 17:05:00|8904.1|8889.1|8904.1|8889.1|8904.1|8889.1|8903.9|8888.9|5
1758647400000|2025-09-23 17:10:00|8904|8889|8904|8889|8904.1|8889.1|8903.9|8888.9|9
1758647700000|2025-09-23 17:15:00|8904.2|8889.2|8904.2|8889.2|8904.6|8889.6|8904.2|8889.2|12
1758648000000|2025-09-23 17:20:00|8904.1|8889.1|8904.4|8889.4|8904.5|8889.5|8903.7|8888.7|22
1758648300000|2025-09-23 17:25:00|8904.1|8889.1|8904|8889|8904.2|8889.2|8903.8|8888.8|9
1758648600000|2025-09-23 17:30:00|8903.7|8888.7|8904|8889|8904.1|8889.1|8903.7|8888.7|13
1758648900000|2025-09-23 17:35:00|8903.8|8888.8|8903.6|8888.6|8904|8889|8903.5|8888.5|9
1758649200000|2025-09-23 17:40:00|8903|8888|8902.2|8887.2|8903.2|8888.2|8902.2|8887.2|67
1758649500000|2025-09-23 17:45:00|8902.3|8887.3|8902.5|8887.5|8903.1|8888.1|8902.1|8887.1|35
1758649800000|2025-09-23 17:50:00|8902.8|8887.8|8901.7|8886.7|8902.9|8887.9|8901.7|8886.7|47
1758650100000|2025-09-23 17:55:00|8901.9|8886.9|8903.3|8888.3|8903.6|8888.6|8901.7|8886.7|17
1758650400000|2025-09-23 18:00:00|8903.4|8888.4|8902.4|8887.4|8903.6|8888.6|8902.4|8887.4|19
1758650700000|2025-09-23 18:05:00|8902.3|8887.3|8902.6|8887.6|8902.6|8887.6|8901.6|8886.6|25
1758651000000|2025-09-23 18:10:00|8902.8|8887.8|8903|8888|8903|8888|8902.6|8887.6|5
1758651300000|2025-09-23 18:15:00|8902.8|8887.8|8903|8888|8903|8888|8902.6|8887.6|9
1758651600000|2025-09-23 18:20:00|8902.9|8887.9|8903.2|8888.2|8903.4|8888.4|8902.8|8887.8|15
1758651900000|2025-09-23 18:25:00|8903.3|8888.3|8904.2|8889.2|8904.4|8889.4|8903.3|8888.3|15
1758652200000|2025-09-23 18:30:00|8904.3|8889.3|8904.3|8889.3|8904.3|8889.3|8904.3|8889.3|1
1758652500000|2025-09-23 18:35:00|8904.2|8889.2|8904.3|8889.3|8904.4|8889.4|8904.2|8889.2|16
1758652800000|2025-09-23 18:40:00|8904.2|8889.2|8903.7|8888.7|8904.3|8889.3|8903.6|8888.6|9
1758653100000|2025-09-23 18:45:00|8903.8|8888.8|8904.1|8889.1|8904.2|8889.2|8903.8|8888.8|7
1758653400000|2025-09-23 18:50:00|8904.3|8889.3|8904.6|8889.6|8904.7|8889.7|8904.1|8889.1|24
1758653700000|2025-09-23 18:55:00|8904.5|8889.5|8905.3|8890.3|8905.5|8890.5|8904.5|8889.5|51
1758654000000|2025-09-23 19:00:00|8905.2|8890.2|8905.1|8890.1|8905.4|8890.4|8904|8889|45
1758654300000|2025-09-23 19:05:00|8905.2|8890.2|8904.8|8889.8|8905.4|8890.4|8904.8|8889.8|20
1758654600000|2025-09-23 19:10:00|8904.9|8889.9|8909.7|8884.7|8909.9|8890|8904.3|8884.3|29
1758654900000|2025-09-23 19:15:00|8909.6|8884.6|8905|8890|8909.9|8890|8904.2|8884.6|43
1758655200000|2025-09-23 19:20:00|8905.1|8890.1|8905.4|8890.4|8910.7|8891|8905.1|8885.2|29
1758655500000|2025-09-23 19:25:00|8905.2|8890.2|8906|8891|8906.2|8891.2|8905.2|8890.2|10
1758655800000|2025-09-23 19:30:00|8906.1|8891.1|8910.1|8885.1|8910.2|8891.1|8905.1|8885.1|9
1758656100000|2025-09-23 19:35:00|8910.2|8885.2|8904.9|8889.9|8910.9|8890.7|8904.9|8885.2|14
1758656400000|2025-09-23 19:40:00|8905|8890|8906|8891|8911.3|8891|8904.9|8884.9|24
1758656700000|2025-09-23 19:45:00|8906.3|8891.3|8906|8891|8906.3|8891.3|8906|8891|5
1758657000000|2025-09-23 19:50:00|8906.3|8891.3|8906|8891|8906.3|8891.3|8905.8|8890.8|10
1758657300000|2025-09-23 19:55:00|8906.1|8891.1|8905.4|8890.4|8906.1|8891.1|8905.3|8890.3|10
1758675600000|2025-09-24 01:00:00|8907.6|8882.6|8907.5|8882.5|8907.6|8882.6|8905|8880|5
1758679200000|2025-09-24 02:00:00|8909.2|8884.2|8909.2|8884.2|8909.2|8884.2|8909.2|8884.2|1
1758679500000|2025-09-24 02:05:00|8908.5|8883.5|8909|8884|8909|8884|8908.5|8883.5|2
1758680100000|2025-09-24 02:15:00|8909.5|8884.5|8909.5|8884.5|8909.5|8884.5|8909.5|8884.5|1
1758680400000|2025-09-24 02:20:00|8910|8885|8912.6|8887.6|8912.6|8887.6|8910|8885|5
1758680700000|2025-09-24 02:25:00|8913.1|8888.1|8915.2|8890.2|8916|8891|8913|8888|16
1758681000000|2025-09-24 02:30:00|8915.5|8890.5|8917|8892|8917|8892|8915.5|8890.5|8
1758681300000|2025-09-24 02:35:00|8916.3|8891.3|8920|8895|8926.9|8899.1|8916.3|8891.3|38
1758681600000|2025-09-24 02:40:00|8918.9|8893.9|8918|8893|8918.9|8893.9|8918|8893|2
1758681900000|2025-09-24 02:45:00|8918.3|8893.3|8916.3|8891.3|8918.3|8893.3|8915.5|8890.5|9
1758682200000|2025-09-24 02:50:00|8915.9|8890.9|8916.3|8891.3|8916.3|8891.3|8915.5|8890.5|4
1758682500000|2025-09-24 02:55:00|8915.5|8890.5|8915.3|8890.3|8916|8891|8915.3|8890.3|6
1758682800000|2025-09-24 03:00:00|8915.9|8890.9|8914.7|8889.7|8915.9|8890.9|8914.3|8889.3|35
1758683100000|2025-09-24 03:05:00|8914.8|8889.8|8916.2|8891.2|8916.4|8891.4|8913.8|8888.8|19
1758683400000|2025-09-24 03:10:00|8916.3|8891.3|8908.7|8883.7|8917.3|8892.3|8904.3|8879.3|95
1758683700000|2025-09-24 03:15:00|8909.1|8884.1|8906.3|8881.3|8909.1|8884.1|8903|8878|96
1758684000000|2025-09-24 03:20:00|8907|8882|8907.7|8882.7|8907.9|8882.9|8906.1|8881.1|47
1758684300000|2025-09-24 03:25:00|8907|8882|8902.3|8877.3|8907.8|8882.8|8895.4|8875|105
1758684600000|2025-09-24 03:30:00|8903.1|8878.1|8906.3|8881.3|8909.3|8889|8898.6|8877.3|208
1758684900000|2025-09-24 03:35:00|8906.2|8881.2|8906.8|8881.8|8908|8887.6|8899.5|8880.1|138
1758685200000|2025-09-24 03:40:00|8906.9|8881.9|8907.5|8882.5|8908.2|8887.9|8901|8881.9|87
1758685500000|2025-09-24 03:45:00|8907.4|8882.4|8904.7|8879.7|8907.4|8886.4|8898.3|8877.7|72
1758685800000|2025-09-24 03:50:00|8904.8|8879.8|8902.1|8877.1|8904.8|8884.7|8897.6|8876.4|80
1758686100000|2025-09-24 03:55:00|8901.8|8876.8|8895.5|8880.5|8901.8|8881.4|8895|8875|32
1758686400000|2025-09-24 04:00:00|8895|8880|8895.4|8880.4|8899.7|8881.5|8894.3|8874.3|61
1758686700000|2025-09-24 04:05:00|8895.2|8880.2|8893|8878|8896.5|8881.5|8893|8878|45
1758687000000|2025-09-24 04:10:00|8892.9|8877.9|8893.3|8878.3|8899.4|8879.4|8891.5|8873|110
1758687300000|2025-09-24 04:15:00|8893.1|8878.1|8894.5|8879.5|8899.4|8879.6|8892.5|8873.2|76
1758687600000|2025-09-24 04:20:00|8894.4|8879.4|8895.6|8880.6|8900.9|8881.1|8894.4|8874.7|74
1758687900000|2025-09-24 04:25:00|8895.8|8880.8|8893.6|8878.6|8895.8|8880.8|8893.1|8878.1|46
1758688200000|2025-09-24 04:30:00|8893.5|8878.5|8895|8880|8895|8880|8893.5|8878.5|37
1758688500000|2025-09-24 04:35:00|8895.3|8880.3|8894.7|8879.7|8900|8880.4|8894.1|8875|50
1758688800000|2025-09-24 04:40:00|8894.6|8879.6|8894.5|8879.5|8894.7|8879.7|8892.7|8877.7|52
1758689100000|2025-09-24 04:45:00|8894.6|8879.6|8895.7|8880.7|8896.1|8881.1|8894.5|8879.5|31
1758689400000|2025-09-24 04:50:00|8895.6|8880.6|8894.9|8879.9|8897.6|8882.6|8894.9|8879.9|43
1758689700000|2025-09-24 04:55:00|8895|8880|8902.3|8877.3|8902.3|8881.6|8895|8876.7|83
1758690000000|2025-09-24 05:00:00|8902.1|8877.1|8898.5|8883.5|8902.2|8884.4|8896.1|8877.1|84
1758690300000|2025-09-24 05:05:00|8898.8|8883.8|8899|8884|8904|8884.4|8898.6|8878.3|59
1758690600000|2025-09-24 05:10:00|8899.1|8884.1|8898.9|8883.9|8899.3|8884.3|8898.3|8883.3|70
1758690900000|2025-09-24 05:15:00|8899|8884|8898.1|8883.1|8905.8|8885.9|8898.1|8879.8|43
1758691200000|2025-09-24 05:20:00|8898.2|8883.2|8897.8|8882.8|8898.5|8883.5|8897.3|8882.3|45
1758691500000|2025-09-24 05:25:00|8898.1|8883.1|8898.2|8883.2|8903.9|8885.1|8898|8878.3|72
1758691800000|2025-09-24 05:30:00|8898.3|8883.3|8897.9|8882.9|8903.9|8883.9|8897.6|8877.6|58
1758692100000|2025-09-24 05:35:00|8897.7|8882.7|8897.3|8882.3|8897.9|8882.9|8896.7|8881.7|81
1758692400000|2025-09-24 05:40:00|8897.4|8882.4|8898.4|8883.4|8898.4|8883.4|8896.7|8881.7|47
1758692700000|2025-09-24 05:45:00|8898.2|8883.2|8899.1|8884.1|8899.2|8884.2|8897.2|8882.2|38
1758693000000|2025-09-24 05:50:00|8899.4|8884.4|8897.1|8882.1|8899.5|8884.5|8897.1|8882.1|40
1758693300000|2025-09-24 05:55:00|8897.3|8882.3|8901|8886|8906|8886.6|8897.1|8880|71
1758693600000|2025-09-24 06:00:00|8901.1|8886.1|8898.5|8883.5|8905.4|8886.1|8898.3|8879.2|76
1758693900000|2025-09-24 06:05:00|8898.4|8883.4|8900.1|8885.1|8900.3|8885.3|8898.4|8883.4|15
1758694200000|2025-09-24 06:10:00|8900.3|8885.3|8900.2|8885.2|8901.2|8886.2|8900|8885|38
1758694500000|2025-09-24 06:15:00|8900.4|8885.4|8900.5|8885.5|8901|8886|8900.1|8885.1|34
1758694800000|2025-09-24 06:20:00|8900.6|8885.6|8899.8|8884.8|8904.3|8885.8|8899.2|8879.1|44
1758695100000|2025-09-24 06:25:00|8899.9|8884.9|8900.5|8885.5|8902.1|8887.1|8899.9|8884.9|51
1758695400000|2025-09-24 06:30:00|8900.4|8885.4|8899.2|8884.2|8904.3|8886.1|8899|8879.3|37
1758695700000|2025-09-24 06:35:00|8899|8884|8899.9|8884.9|8904.6|8885.2|8899|8879|32
1758696000000|2025-09-24 06:40:00|8899.8|8884.8|8900.3|8885.3|8905|8885.3|8898.8|8879.7|41
1758696300000|2025-09-24 06:45:00|8900.2|8885.2|8904.8|8879.8|8904.9|8885.2|8899.6|8879.8|24
1758696600000|2025-09-24 06:50:00|8899.8|8884.8|8899.2|8884.2|8899.9|8884.9|8898.7|8883.7|21
1758696900000|2025-09-24 06:55:00|8899.4|8884.4|8899.8|8884.8|8899.8|8884.8|8899.3|8884.3|12
1758697200000|2025-09-24 07:00:00|8900.3|8885.3|8899|8884|8900.3|8885.3|8899|8884|28
1758697500000|2025-09-24 07:05:00|8899.2|8884.2|8898.3|8883.3|8902.8|8884.2|8897.6|8877.3|41
1758697800000|2025-09-24 07:10:00|8898.4|8883.4|8899|8884|8899|8884|8897.8|8882.8|48
1758698100000|2025-09-24 07:15:00|8898.9|8883.9|8897.5|8882.5|8899.1|8884.1|8897.4|8882.4|29
1758698400000|2025-09-24 07:20:00|8897.4|8882.4|8896.2|8881.2|8901.7|8882.5|8895.7|8876.1|83
1758698700000|2025-09-24 07:25:00|8896.3|8881.3|8897.1|8882.1|8897.3|8882.3|8896.3|8881.3|60
1758699000000|2025-09-24 07:30:00|8897|8882|8897|8882|8897.4|8882.4|8896.3|8881.3|63
1758699300000|2025-09-24 07:35:00|8896.8|8881.8|8897|8882|8897.4|8882.4|8896.8|8881.8|27
1758699600000|2025-09-24 07:40:00|8896.9|8881.9|8896.1|8881.1|8897|8882|8896|8881|17
1758699900000|2025-09-24 07:45:00|8896|8881|8898|8883|8898|8883|8896|8881|20
1758700200000|2025-09-24 07:50:00|8898.1|8883.1|8898.8|8883.8|8898.9|8883.9|8897.8|8882.8|20
1758700500000|2025-09-24 07:55:00|8898.9|8883.9|8898.2|8883.2|8898.9|8883.9|8897.6|8882.6|39
1758700800000|2025-09-24 08:00:00|8898|8883|8900.3|8885.3|8900.4|8885.4|8898|8883|57
1758701100000|2025-09-24 08:05:00|8900.1|8885.1|8899.6|8884.6|8900.1|8885.1|8898.9|8883.9|21
1758701400000|2025-09-24 08:10:00|8899.5|8884.5|8901.2|8886.2|8901.2|8886.2|8899.5|8884.5|32
1758701700000|2025-09-24 08:15:00|8901.1|8886.1|8905|8880|8905.1|8886.6|8900.4|8879.5|43
1758702000000|2025-09-24 08:20:00|8904.9|8879.9|8904.5|8879.5|8904.9|8879.9|8904.1|8879.1|24
1758702300000|2025-09-24 08:25:00|8904.4|8879.4|8901|8886|8905.3|8886.1|8900.1|8879|33
1758702600000|2025-09-24 08:30:00|8900.7|8885.7|8900.2|8885.2|8900.7|8885.7|8900.1|8885.1|11
1758702900000|2025-09-24 08:35:00|8900.1|8885.1|8900.2|8885.2|8900.3|8885.3|8899.5|8884.5|26
1758703200000|2025-09-24 08:40:00|8900.4|8885.4|8901.2|8886.2|8901.8|8886.8|8900.3|8885.3|31
1758703500000|2025-09-24 08:45:00|8901.3|8886.3|8901|8886|8902|8887|8900.4|8885.4|58
1758703800000|2025-09-24 08:50:00|8900.6|8885.6|8900.2|8885.2|8900.7|8885.7|8900|8885|30
1758704100000|2025-09-24 08:55:00|8900.1|8885.1|8899.6|8884.6|8900.1|8885.1|8899.1|8884.1|21
1758704400000|2025-09-24 09:00:00|8899.8|8884.8|8899.8|8884.8|8899.8|8884.8|8899.8|8884.8|1
1758704700000|2025-09-24 09:05:00|8899.9|8884.9|8901.1|8886.1|8901.1|8886.1|8899.8|8884.8|24
1758705000000|2025-09-24 09:10:00|8901|8886|8900.1|8885.1|8901.4|8886.4|8900.1|8885.1|21
1758705300000|2025-09-24 09:15:00|8899.7|8884.7|8899.3|8884.3|8899.9|8884.9|8897.3|8882.3|41
1758705600000|2025-09-24 09:20:00|8899.4|8884.4|8898.8|8883.8|8900.2|8885.2|8898.8|8883.8|94
1758705900000|2025-09-24 09:25:00|8898.9|8883.9|8899.4|8884.4|8899.7|8884.7|8898.7|8883.7|41
1758706200000|2025-09-24 09:30:00|8899.2|8884.2|8900.6|8885.6|8900.8|8885.8|8898.7|8883.7|56
1758706500000|2025-09-24 09:35:00|8901.4|8886.4|8901.5|8886.5|8901.8|8886.8|8900.6|8885.6|70
1758706800000|2025-09-24 09:40:00|8901.4|8886.4|8901.8|8886.8|8902.1|8887.1|8900.9|8885.9|47
1758707100000|2025-09-24 09:45:00|8901.6|8886.6|8901.4|8886.4|8901.7|8886.7|8901|8886|28
1758707400000|2025-09-24 09:50:00|8901.3|8886.3|8897.4|8882.4|8901.6|8886.6|8897.4|8882.4|100
1758707700000|2025-09-24 09:55:00|8897.2|8882.2|8893.6|8878.6|8898.9|8882.2|8892.5|8873|143
1758708000000|2025-09-24 10:00:00|8893.8|8878.8|8894.7|8879.7|8901|8880.4|8893.4|8874.4|57
1758708300000|2025-09-24 10:05:00|8895|8880|8894.6|8879.6|8896|8881|8894.1|8879.1|63
1758708600000|2025-09-24 10:10:00|8894.2|8879.2|8895.4|8880.4|8895.4|8880.4|8894|8879|48
1758708900000|2025-09-24 10:15:00|8895.3|8880.3|8895.4|8880.4|8896|8881|8894.6|8879.6|16
1758709200000|2025-09-24 10:20:00|8895.5|8880.5|8895.2|8880.2|8896|8881|8895.2|8880.2|20
1758709500000|2025-09-24 10:25:00|8895.4|8880.4|8897.3|8882.3|8902.6|8882.6|8895|8876.9|71
1758709800000|2025-09-24 10:30:00|8897.2|8882.2|8897.4|8882.4|8897.4|8882.4|8896.5|8881.5|28
1758710100000|2025-09-24 10:35:00|8897.5|8882.5|8897.3|8882.3|8897.7|8882.7|8897.2|8882.2|13
1758710400000|2025-09-24 10:40:00|8897.4|8882.4|8896.4|8881.4|8897.6|8882.6|8896.1|8881.1|35
1758710700000|2025-09-24 10:45:00|8896.5|8881.5|8896.1|8881.1|8896.6|8881.6|8895.9|8880.9|12
1758711000000|2025-09-24 10:50:00|8896|8881|8896.1|8881.1|8897.1|8882.1|8896|8881|41
1758711300000|2025-09-24 10:55:00|8895.9|8880.9|8896.3|8881.3|8896.5|8881.5|8895.7|8880.7|39
1758711600000|2025-09-24 11:00:00|8896.1|8881.1|8896.1|8881.1|8896.2|8881.2|8895.9|8880.9|14
1758711900000|2025-09-24 11:05:00|8896|8881|8896.9|8881.9|8896.9|8881.9|8896|8881|16
1758712200000|2025-09-24 11:10:00|8897|8882|8896.9|8881.9|8897.8|8882.8|8896.9|8881.9|28
1758712500000|2025-09-24 11:15:00|8896.3|8881.3|8896|8881|8897.1|8882.1|8895.9|8880.9|14
1758712800000|2025-09-24 11:20:00|8896.2|8881.2|8896.1|8881.1|8896.2|8881.2|8896|8881|14
1758713100000|2025-09-24 11:25:00|8896.2|8881.2|8898|8883|8898|8883|8896.1|8881.1|21
1758713400000|2025-09-24 11:30:00|8898.2|8883.2|8903.8|8878.8|8903.8|8884.6|8898.2|8878.7|26
1758713700000|2025-09-24 11:35:00|8903.7|8878.7|8902.8|8877.8|8903.7|8878.7|8902.5|8877.5|15
1758714000000|2025-09-24 11:40:00|8902.7|8877.7|8899|8884|8903.9|8884|8898.8|8877.7|10
1758714300000|2025-09-24 11:45:00|8899.3|8884.3|8898.8|8883.8|8899.3|8884.3|8898.8|8883.8|6
1758714600000|2025-09-24 11:50:00|8899|8884|8898.7|8883.7|8899|8884|8898.7|8883.7|12
1758714900000|2025-09-24 11:55:00|8898.8|8883.8|8899|8884|8899.3|8884.3|8898.7|8883.7|13
1758715200000|2025-09-24 12:00:00|8898.8|8883.8|8896.5|8881.5|8898.8|8883.8|8896.5|8881.5|13
1758715500000|2025-09-24 12:05:00|8896.3|8881.3|8896.6|8881.6|8896.6|8881.6|8896|8881|36
1758715800000|2025-09-24 12:10:00|8896.5|8881.5|8897|8882|8897.2|8882.2|8896.4|8881.4|31
1758716100000|2025-09-24 12:15:00|8896.9|8881.9|8896|8881|8897.2|8882.2|8896|8881|35
1758716400000|2025-09-24 12:20:00|8896.2|8881.2|8896|8881|8896.2|8881.2|8895.9|8880.9|10
1758717000000|2025-09-24 12:30:00|8896.3|8881.3|8896.8|8881.8|8896.8|8881.8|8896|8881|35
1758717300000|2025-09-24 12:35:00|8897|8882|8897.6|8882.6|8898.5|8883.5|8896.9|8881.9|30
1758717600000|2025-09-24 12:40:00|8897.5|8882.5|8897.6|8882.6|8897.6|8882.6|8897|8882|12
1758717900000|2025-09-24 12:45:00|8897.8|8882.8|8899.2|8884.2|8899.4|8884.4|8897.4|8882.4|19
1758718200000|2025-09-24 12:50:00|8899|8884|8899.9|8884.9|8900|8885|8899|8884|21
1758718500000|2025-09-24 12:55:00|8900|8885|8898.6|8883.6|8900|8885|8898.6|8883.6|22
1758718800000|2025-09-24 13:00:00|8898.7|8883.7|8898.8|8883.8|8904.6|8884.6|8898.4|8878.7|102
1758719100000|2025-09-24 13:05:00|8898.9|8883.9|8901|8886|8901|8886|8898.7|8883.7|37
1758719400000|2025-09-24 13:10:00|8900.7|8885.7|8899.6|8884.6|8900.8|8885.8|8898.6|8883.6|57
1758719700000|2025-09-24 13:15:00|8899.7|8884.7|8900.2|8885.2|8906.1|8886|8899.4|8880.1|55
1758720000000|2025-09-24 13:20:00|8900.3|8885.3|8900.3|8885.3|8905.1|8885.3|8899.2|8880.1|26
1758720300000|2025-09-24 13:25:00|8900.2|8885.2|8901.1|8886.1|8906.8|8887|8900.2|8881|53
1758720600000|2025-09-24 13:30:00|8901.2|8886.2|8902.3|8887.3|8902.4|8887.4|8901.1|8886.1|40
1758720900000|2025-09-24 13:35:00|8902.2|8887.2|8902.2|8887.2|8902.5|8887.5|8901.3|8886.3|25
1758721200000|2025-09-24 13:40:00|8902.3|8887.3|8902|8887|8902.3|8887.3|8901.3|8886.3|28
1758721500000|2025-09-24 13:45:00|8901.7|8886.7|8901.5|8886.5|8902.2|8887.2|8900.8|8885.8|58
1758721800000|2025-09-24 13:50:00|8901.1|8886.1|8901|8886|8901.7|8886.7|8900.1|8885.1|75
1758722100000|2025-09-24 13:55:00|8901.3|8886.3|8901|8886|8901.6|8886.6|8901|8886|27
1758722400000|2025-09-24 14:00:00|8901.1|8886.1|8901.9|8886.9|8903|8888|8901|8886|66
1758722700000|2025-09-24 14:05:00|8901.7|8886.7|8901.7|8886.7|8902.3|8887.3|8901|8886|63
1758723000000|2025-09-24 14:10:00|8901.8|8886.8|8902|8887|8902.7|8887.7|8901.7|8886.7|61
1758723300000|2025-09-24 14:15:00|8901.9|8886.9|8900|8885|8901.9|8886.9|8899.9|8884.9|41
1758723600000|2025-09-24 14:20:00|8899.9|8884.9|8900.8|8885.8|8900.8|8885.8|8899.4|8884.4|61
1758723900000|2025-09-24 14:25:00|8900.7|8885.7|8904.1|8879.1|8905.9|8885.8|8900.7|8878.6|62
1758724200000|2025-09-24 14:30:00|8904|8879|8900.6|8885.6|8904.1|8886|8899|8879|37
1758724500000|2025-09-24 14:35:00|8900.3|8885.3|8899.6|8884.6|8900.5|8885.5|8899.4|8884.4|27
1758724800000|2025-09-24 14:40:00|8899.7|8884.7|8899.4|8884.4|8900|8885|8899|8884|56
1758725100000|2025-09-24 14:45:00|8899.3|8884.3|8900|8885|8900|8885|8899.3|8884.3|43
1758725400000|2025-09-24 14:50:00|8899.8|8884.8|8900.6|8885.6|8900.9|8885.9|8899.8|8884.8|15
1758725700000|2025-09-24 14:55:00|8900.8|8885.8|8900|8885|8900.8|8885.8|8899.6|8884.6|60
1758726000000|2025-09-24 15:00:00|8900.1|8885.1|8901|8886|8901|8886|8900|8885|19
1758726300000|2025-09-24 15:05:00|8900.9|8885.9|8900|8885|8901.2|8886.2|8900|8885|23
1758726600000|2025-09-24 15:10:00|8900.2|8885.2|8898.9|8883.9|8900.2|8885.2|8898.8|8883.8|20
1758726900000|2025-09-24 15:15:00|8899|8884|8899|8884|8899.2|8884.2|8898.6|8883.6|38
1758727200000|2025-09-24 15:20:00|8898.8|8883.8|8898.8|8883.8|8899.2|8884.2|8898.3|8883.3|46
1758727500000|2025-09-24 15:25:00|8898.6|8883.6|8900.7|8885.7|8900.8|8885.8|8898.5|8883.5|43
1758727800000|2025-09-24 15:30:00|8900.6|8885.6|8901.6|8886.6|8901.6|8886.6|8900.3|8885.3|29
1758728100000|2025-09-24 15:35:00|8901.4|8886.4|8900.2|8885.2|8901.4|8886.4|8900|8885|15
1758728400000|2025-09-24 15:40:00|8900.1|8885.1|8900.2|8885.2|8900.2|8885.2|8900.1|8885.1|8
1758728700000|2025-09-24 15:45:00|8900.1|8885.1|8899.7|8884.7|8900.2|8885.2|8899.6|8884.6|25
1758729000000|2025-09-24 15:50:00|8899.8|8884.8|8899|8884|8900.2|8885.2|8899|8884|64
1758729300000|2025-09-24 15:55:00|8899.4|8884.4|8899.6|8884.6|8900|8885|8899.4|8884.4|36
1758729600000|2025-09-24 16:00:00|8899.7|8884.7|8900|8885|8900|8885|8899.4|8884.4|24
1758729900000|2025-09-24 16:05:00|8899.9|8884.9|8900.6|8885.6|8900.6|8885.6|8899.9|8884.9|7
1758730200000|2025-09-24 16:10:00|8900.7|8885.7|8900|8885|8900.7|8885.7|8900|8885|25
1758730500000|2025-09-24 16:15:00|8900.1|8885.1|8900.3|8885.3|8900.5|8885.5|8900.1|8885.1|31
1758730800000|2025-09-24 16:20:00|8901.1|8886.1|8903|8888|8907.8|8888|8901.1|8881.3|33
1758731100000|2025-09-24 16:25:00|8903.4|8888.4|8906.6|8881.6|8906.6|8888.6|8901.4|8881.5|33
1758731400000|2025-09-24 16:30:00|8906.5|8881.5|8902.1|8887.1|8907.4|8887.6|8902.1|8881.3|37
1758731700000|2025-09-24 16:35:00|8907.4|8882.4|8906.9|8881.9|8907.4|8882.4|8906.5|8881.5|30
1758732000000|2025-09-24 16:40:00|8906.8|8881.8|8906.6|8881.6|8907.1|8882.1|8906.3|8881.3|37
1758732300000|2025-09-24 16:45:00|8906.7|8881.7|8907.3|8882.3|8907.4|8882.4|8906.7|8881.7|11
1758732600000|2025-09-24 16:50:00|8907.2|8882.2|8906.2|8881.2|8907.3|8882.3|8906.2|8881.2|13
1758732900000|2025-09-24 16:55:00|8906.4|8881.4|8906.1|8881.1|8906.5|8881.5|8905.8|8880.8|18
1758733200000|2025-09-24 17:00:00|8906.3|8881.3|8902.3|8887.3|8906.4|8887.8|8901.3|8880.7|48
1758733500000|2025-09-24 17:05:00|8902.2|8887.2|8900.4|8885.4|8902.3|8887.3|8900.4|8885.4|25
1758733800000|2025-09-24 17:10:00|8900.2|8885.2|8899.9|8884.9|8900.4|8885.4|8899.7|8884.7|20
1758734100000|2025-09-24 17:15:00|8899.7|8884.7|8899.9|8884.9|8900|8885|8899.7|8884.7|10
1758734400000|2025-09-24 17:20:00|8900|8885|8899.9|8884.9|8900.2|8885.2|8899.7|8884.7|22
1758734700000|2025-09-24 17:25:00|8899.7|8884.7|8900|8885|8900.4|8885.4|8899.7|8884.7|10
1758735000000|2025-09-24 17:30:00|8900.1|8885.1|8899.9|8884.9|8900.4|8885.4|8899.9|8884.9|10
1758735300000|2025-09-24 17:35:00|8899.7|8884.7|8900.2|8885.2|8900.6|8885.6|8899.7|8884.7|29
1758735600000|2025-09-24 17:40:00|8900.3|8885.3|8900.2|8885.2|8900.4|8885.4|8900.2|8885.2|9
1758735900000|2025-09-24 17:45:00|8900.3|8885.3|8900.6|8885.6|8900.6|8885.6|8900.2|8885.2|16
1758736200000|2025-09-24 17:50:00|8900.5|8885.5|8900.5|8885.5|8900.6|8885.6|8900.5|8885.5|7
1758736500000|2025-09-24 17:55:00|8900.6|8885.6|8906.3|8881.3|8906.3|8886.3|8900.5|8881.1|12
1758736800000|2025-09-24 18:00:00|8906.4|8881.4|8906.3|8881.3|8906.5|8881.5|8906.1|8881.1|14
1758737100000|2025-09-24 18:05:00|8906.4|8881.4|8907|8882|8907.5|8882.5|8906.3|8881.3|17
1758737400000|2025-09-24 18:10:00|8907.1|8882.1|8901.4|8886.4|8907.4|8887.4|8901.3|8882.1|15
1758737700000|2025-09-24 18:15:00|8900.3|8885.3|8900.4|8885.4|8900.4|8885.4|8900.3|8885.3|12
1758738000000|2025-09-24 18:20:00|8900.6|8885.6|8900.4|8885.4|8900.6|8885.6|8900.4|8885.4|2
1758738600000|2025-09-24 18:30:00|8900.8|8885.8|8900.6|8885.6|8900.9|8885.9|8900.5|8885.5|16
1758738900000|2025-09-24 18:35:00|8900.7|8885.7|8900.6|8885.6|8900.7|8885.7|8900.1|8885.1|15
1758739200000|2025-09-24 18:40:00|8900.5|8885.5|8900.5|8885.5|8900.5|8885.5|8900.5|8885.5|1
1758739500000|2025-09-24 18:45:00|8900.6|8885.6|8901.3|8886.3|8901.4|8886.4|8900.6|8885.6|13
1758739800000|2025-09-24 18:50:00|8901.4|8886.4|8900.5|8885.5|8901.4|8886.4|8900.5|8885.5|17
1758740100000|2025-09-24 18:55:00|8905.5|8880.5|8905.7|8880.7|8905.8|8880.8|8905.1|8880.1|13
1758740400000|2025-09-24 19:00:00|8905.6|8880.6|8906.4|8881.4|8906.4|8881.4|8905.6|8880.6|4
1758740700000|2025-09-24 19:05:00|8906.3|8881.3|8906.2|8881.2|8906.4|8881.4|8906.2|8881.2|4
1758741600000|2025-09-24 19:20:00|8906.6|8881.6|8906.8|8881.8|8907.2|8882.2|8906.2|8881.2|14
1758741900000|2025-09-24 19:25:00|8901.4|8886.4|8901.4|8886.4|8901.5|8886.5|8901.3|8886.3|5
1758742200000|2025-09-24 19:30:00|8901.3|8886.3|8906.2|8881.2|8906.4|8886.4|8901.2|8881|27
1758742500000|2025-09-24 19:35:00|8906|8881|8906|8881|8906.2|8881.2|8906|8881|14
1758742800000|2025-09-24 19:40:00|8905.8|8880.8|8900.7|8885.7|8905.9|8885.9|8900.7|8880.7|6
1758743100000|2025-09-24 19:45:00|8900.9|8885.9|8900.9|8885.9|8900.9|8885.9|8900.9|8885.9|1
1758743400000|2025-09-24 19:50:00|8900.8|8885.8|8900.8|8885.8|8901|8886|8900.8|8885.8|3
1758743700000|2025-09-24 19:55:00|8900.9|8885.9|8900.7|8885.7|8900.9|8885.9|8900.7|8885.7|12
1758762000000|2025-09-25 01:00:00|8902.5|8877.5|8902.5|8877.5|8902.5|8877.5|8902.5|8877.5|1
1758762300000|2025-09-25 01:05:00|8901|8876|8901|8876|8901|8876|8901|8876|1
1758762600000|2025-09-25 01:10:00|8902.6|8877.6|8902.6|8877.6|8902.6|8877.6|8902.6|8877.6|1
1758763200000|2025-09-25 01:20:00|8900.9|8875.9|8900.9|8875.9|8900.9|8875.9|8900.9|8875.9|1
1758763500000|2025-09-25 01:25:00|8902.1|8877.1|8902.9|8877.9|8902.9|8877.9|8902|8877|5
1758763800000|2025-09-25 01:30:00|8902.5|8877.5|8902.6|8877.6|8902.6|8877.6|8902.5|8877.5|2
1758764400000|2025-09-25 01:40:00|8904.1|8879.1|8906.7|8881.7|8907.1|8882.1|8904.1|8879.1|29
1758764700000|2025-09-25 01:45:00|8905.1|8880.1|8906.5|8881.5|8906.5|8881.5|8905.1|8880.1|2
1758767400000|2025-09-25 02:30:00|8903|8878|8903.6|8878.6|8904.2|8879.2|8903|8878|5
1758767700000|2025-09-25 02:35:00|8905.1|8880.1|8905.5|8880.5|8907.1|8882.1|8905.1|8880.1|6
1758768000000|2025-09-25 02:40:00|8904|8879|8903.5|8878.5|8905|8880|8903.5|8878.5|5
1758768300000|2025-09-25 02:45:00|8902.5|8877.5|8903.1|8878.1|8903.1|8878.1|8902.5|8877.5|3
1758768600000|2025-09-25 02:50:00|8901.9|8876.9|8903.1|8878.1|8903.1|8878.1|8901.9|8876.9|2
1758768900000|2025-09-25 02:55:00|8902.2|8877.2|8906.7|8881.7|8906.7|8881.7|8902.2|8877.2|10
1758769200000|2025-09-25 03:00:00|8905.3|8880.3|8905.1|8880.1|8906.1|8881.1|8904.5|8879.5|15
1758769500000|2025-09-25 03:05:00|8904.5|8879.5|8900.4|8875.4|8905.1|8880.1|8899.9|8874.9|26
1758769800000|2025-09-25 03:10:00|8900.3|8875.3|8898.4|8873.4|8900.9|8875.9|8898|8873|15
1758770100000|2025-09-25 03:15:00|8899.3|8874.3|8895.3|8870.3|8899.3|8877.8|8892.5|8867.5|54
1758770400000|2025-09-25 03:20:00|8895.5|8870.5|8892.4|8867.4|8895.5|8872.8|8887.7|8867.3|47
1758770700000|2025-09-25 03:25:00|8892.1|8867.1|8893.3|8868.3|8893.9|8868.9|8890.2|8865.2|69
1758771000000|2025-09-25 03:30:00|8893.4|8868.4|8895.3|8870.3|8897.9|8875.2|8888.6|8868.3|172
1758771300000|2025-09-25 03:35:00|8895.2|8870.2|8893|8868|8897.3|8877.4|8888.8|8868|77
1758771600000|2025-09-25 03:40:00|8888|8873|8887.6|8872.6|8893.1|8873.4|8886|8866.1|122
1758771900000|2025-09-25 03:45:00|8887.5|8872.5|8893.3|8868.3|8893.7|8873.6|8886.9|8867|51
1758772200000|2025-09-25 03:50:00|8893.2|8868.2|8886.8|8871.8|8893.3|8872.8|8886.4|8866.1|38
1758772500000|2025-09-25 03:55:00|8886.5|8871.5|8885.2|8870.2|8886.6|8871.6|8885|8870|48
1758772800000|2025-09-25 04:00:00|8885.1|8870.1|8886.7|8871.7|8891.9|8871.9|8884.2|8866.4|70
1758773100000|2025-09-25 04:05:00|8886.6|8871.6|8887.1|8872.1|8887.4|8872.4|8886.6|8871.6|30
1758773400000|2025-09-25 04:10:00|8887.2|8872.2|8887.4|8872.4|8893.7|8873.6|8886.7|8866.8|74
1758773700000|2025-09-25 04:15:00|8892.7|8867.7|8886.3|8871.3|8892.7|8874.3|8886.2|8866.3|56
1758774000000|2025-09-25 04:20:00|8886.4|8871.4|8887.2|8872.2|8887.2|8872.2|8886.3|8871.3|8
1758774300000|2025-09-25 04:25:00|8886.8|8871.8|8886.7|8871.7|8887.2|8872.2|8886.6|8871.6|22
1758774600000|2025-09-25 04:30:00|8886.1|8871.1|8886|8871|8886.4|8871.4|8885.5|8870.5|19
1758774900000|2025-09-25 04:35:00|8885.9|8870.9|8886.4|8871.4|8886.9|8871.9|8885.9|8870.9|38
1758775200000|2025-09-25 04:40:00|8886.5|8871.5|8887.4|8872.4|8888.1|8873.1|8886.4|8871.4|32
1758775500000|2025-09-25 04:45:00|8887.3|8872.3|8887|8872|8887.3|8872.3|8886.1|8871.1|32
1758775800000|2025-09-25 04:50:00|8886.9|8871.9|8886.1|8871.1|8891.3|8872.6|8886|8866.1|40
1758776100000|2025-09-25 04:55:00|8886|8871|8886.7|8871.7|8886.7|8871.7|8886|8871|21
1758776400000|2025-09-25 05:00:00|8886.6|8871.6|8889.1|8874.1|8889.1|8874.1|8886.6|8871.6|40
1758776700000|2025-09-25 05:05:00|8889.3|8874.3|8889|8874|8889.9|8874.9|8888.3|8873.3|66
1758777000000|2025-09-25 05:10:00|8889.1|8874.1|8889.9|8874.9|8890.9|8875.9|8888.8|8873.8|33
1758777300000|2025-09-25 05:15:00|8889.7|8874.7|8890|8875|8890.3|8875.3|8889.5|8874.5|29
1758777600000|2025-09-25 05:20:00|8889.9|8874.9|8890.1|8875.1|8890.1|8875.1|8889.6|8874.6|26
1758777900000|2025-09-25 05:25:00|8890|8875|8890.1|8875.1|8890.1|8875.1|8889.5|8874.5|43
1758778200000|2025-09-25 05:30:00|8890|8875|8892|8877|8892.1|8877.1|8889.8|8874.8|71
1758778500000|2025-09-25 05:35:00|8896.8|8871.8|8891|8876|8896.8|8877|8890.7|8871.8|18
1758778800000|2025-09-25 05:40:00|8890.9|8875.9|8891.6|8876.6|8895.8|8876.7|8889.5|8869.9|64
1758779100000|2025-09-25 05:45:00|8891.7|8876.7|8891.9|8876.9|8892.2|8877.2|8891.5|8876.5|28
1758779400000|2025-09-25 05:50:00|8891.7|8876.7|8891.5|8876.5|8892.7|8877.7|8891.5|8876.5|31
1758779700000|2025-09-25 05:55:00|8891.3|8876.3|8892|8877|8892.1|8877.1|8890.9|8875.9|30
1758780000000|2025-09-25 06:00:00|8891.9|8876.9|8892.1|8877.1|8892.3|8877.3|8891.5|8876.5|43
1758780300000|2025-09-25 06:05:00|8892.2|8877.2|8891.6|8876.6|8892.3|8877.3|8891.3|8876.3|27
1758780600000|2025-09-25 06:10:00|8891.5|8876.5|8891.5|8876.5|8891.9|8876.9|8891.4|8876.4|7
1758780900000|2025-09-25 06:15:00|8891.3|8876.3|8891.2|8876.2|8891.6|8876.6|8890.9|8875.9|112
1758781200000|2025-09-25 06:20:00|8891.3|8876.3|8892|8877|8892.1|8877.1|8890.3|8875.3|37
1758781500000|2025-09-25 06:25:00|8892.1|8877.1|8892.3|8877.3|8892.7|8877.7|8892|8877|43
1758781800000|2025-09-25 06:30:00|8892.1|8877.1|8890.9|8875.9|8892.1|8877.1|8890.6|8875.6|30
1758782100000|2025-09-25 06:35:00|8891.1|8876.1|8891.4|8876.4|8892.4|8877.4|8891|8876|44
1758782400000|2025-09-25 06:40:00|8891.3|8876.3|8891.3|8876.3|8891.9|8876.9|8891.2|8876.2|41
1758782700000|2025-09-25 06:45:00|8891.4|8876.4|8891.4|8876.4|8891.7|8876.7|8891.4|8876.4|10
1758783000000|2025-09-25 06:50:00|8891.2|8876.2|8896.7|8871.7|8897.8|8878.5|8891.2|8871.5|63
1758783300000|2025-09-25 06:55:00|8896.8|8871.8|8891.8|8876.8|8896.8|8877|8891.5|8871.5|31
1758783600000|2025-09-25 07:00:00|8892|8877|8892.9|8877.9|8893.1|8878.1|8890.8|8875.8|51
1758783900000|2025-09-25 07:05:00|8892.7|8877.7|8892.5|8877.5|8897.8|8877.7|8891.9|8872.8|21
1758784200000|2025-09-25 07:10:00|8892.7|8877.7|8892.8|8877.8|8893.1|8878.1|8892.3|8877.3|29
1758784500000|2025-09-25 07:15:00|8892.7|8877.7|8893.4|8878.4|8893.9|8878.9|8891.7|8876.7|53
1758784800000|2025-09-25 07:20:00|8893.2|8878.2|8893.1|8878.1|8897.9|8878.2|8891.1|8871|50
1758785100000|2025-09-25 07:25:00|8892.5|8877.5|8897.1|8872.1|8897.5|8878.5|8892.4|8872.1|32
1758785400000|2025-09-25 07:30:00|8892|8877|8892.1|8877.1|8893.2|8878.2|8891.6|8876.6|47
1758785700000|2025-09-25 07:35:00|8892.3|8877.3|8891.8|8876.8|8892.6|8877.6|8890.4|8875.4|38
1758786000000|2025-09-25 07:40:00|8891.6|8876.6|8892.3|8877.3|8892.3|8877.3|8891.6|8876.6|23
1758786300000|2025-09-25 07:45:00|8892.2|8877.2|8892|8877|8893.6|8878.6|8892|8877|30
1758786600000|2025-09-25 07:50:00|8892.1|8877.1|8894.4|8879.4|8897.3|8879.5|8890.7|8871.3|61
1758786900000|2025-09-25 07:55:00|8894.2|8879.2|8895.1|8880.1|8895.2|8880.2|8893.8|8878.8|30
1758787200000|2025-09-25 08:00:00|8894.9|8879.9|8892.6|8877.6|8898.5|8879.9|8892.5|8872.3|59
1758787500000|2025-09-25 08:05:00|8892.5|8877.5|8892.6|8877.6|8893.6|8878.6|8892.4|8877.4|30
1758787800000|2025-09-25 08:10:00|8892.8|8877.8|8892.4|8877.4|8893.1|8878.1|8892.3|8877.3|43
1758788100000|2025-09-25 08:15:00|8892.2|8877.2|8893|8878|8893.1|8878.1|8892|8877|37
1758788400000|2025-09-25 08:20:00|8893.6|8878.6|8895.6|8880.6|8895.6|8880.6|8893.5|8878.5|51
1758788700000|2025-09-25 08:25:00|8895.5|8880.5|8893.3|8878.3|8899.9|8881.2|8892.7|8874.7|93
1758789000000|2025-09-25 08:30:00|8893.5|8878.5|8894.2|8879.2|8894.2|8879.2|8892.9|8877.9|54
1758789300000|2025-09-25 08:35:00|8894.3|8879.3|8894.8|8879.8|8894.9|8879.9|8894.1|8879.1|24
1758789600000|2025-09-25 08:40:00|8895.2|8880.2|8894|8879|8895.4|8880.4|8893.8|8878.8|48
1758789900000|2025-09-25 08:45:00|8894.2|8879.2|8894.6|8879.6|8894.6|8879.6|8893.9|8878.9|19
1758790200000|2025-09-25 08:50:00|8894.3|8879.3|8894.5|8879.5|8895.2|8880.2|8894.3|8879.3|24
1758790500000|2025-09-25 08:55:00|8894.6|8879.6|8894.6|8879.6|8895.3|8880.3|8894.3|8879.3|26
1758790800000|2025-09-25 09:00:00|8894.5|8879.5|8892.6|8877.6|8894.6|8879.6|8891.9|8876.9|42
1758791100000|2025-09-25 09:05:00|8892.5|8877.5|8891.6|8876.6|8892.8|8877.8|8891|8876|45
1758791400000|2025-09-25 09:10:00|8891.8|8876.8|8892|8877|8892|8877|8891.4|8876.4|25
1758791700000|2025-09-25 09:15:00|8891.9|8876.9|8892.8|8877.8|8893|8878|8891.9|8876.9|25
1758792000000|2025-09-25 09:20:00|8892.9|8877.9|8893|8878|8893.6|8878.6|8892.8|8877.8|17
1758792300000|2025-09-25 09:25:00|8892.8|8877.8|8893|8878|8893|8878|8892.8|8877.8|25
1758792600000|2025-09-25 09:30:00|8892.9|8877.9|8892.9|8877.9|8893|8878|8892.6|8877.6|36
1758792900000|2025-09-25 09:35:00|8893|8878|8893.6|8878.6|8893.8|8878.8|8892.9|8877.9|60
1758793200000|2025-09-25 09:40:00|8893.8|8878.8|8893.8|8878.8|8894.4|8879.4|8893.4|8878.4|38
1758793500000|2025-09-25 09:45:00|8894|8879|8898.7|8873.7|8898.8|8879|8893.4|8872.2|32
1758793800000|2025-09-25 09:50:00|8898.6|8873.6|8898.4|8873.4|8898.8|8873.8|8898.2|8873.2|13
1758794100000|2025-09-25 09:55:00|8898.5|8873.5|8891.3|8876.3|8899.6|8876.3|8891|8867.9|129
1758794400000|2025-09-25 10:00:00|8891.8|8876.8|8892.8|8877.8|8893|8878|8890.8|8875.8|45
1758794700000|2025-09-25 10:05:00|8893|8878|8892.8|8877.8|8893.1|8878.1|8892.8|8877.8|29
1758795000000|2025-09-25 10:10:00|8892.6|8877.6|8891.9|8876.9|8892.6|8877.6|8891.9|8876.9|9
1758795300000|2025-09-25 10:15:00|8892|8877|8892|8877|8892|8877|8891.1|8876.1|15
1758795600000|2025-09-25 10:20:00|8891.8|8876.8|8892.6|8877.6|8892.6|8877.6|8891.8|8876.8|12
1758795900000|2025-09-25 10:25:00|8892.9|8877.9|8893.1|8878.1|8893.6|8878.6|8892.9|8877.9|18
1758796200000|2025-09-25 10:30:00|8893|8878|8894|8879|8895.2|8880.2|8892.8|8877.8|22
1758796500000|2025-09-25 10:35:00|8894.3|8879.3|8894.2|8879.2|8895|8880|8894|8879|13
1758796800000|2025-09-25 10:40:00|8893.9|8878.9|8894.1|8879.1|8894.2|8879.2|8893.9|8878.9|4
1758797100000|2025-09-25 10:45:00|8894|8879|8894.1|8879.1|8894.2|8879.2|8894|8879|3
1758797400000|2025-09-25 10:50:00|8894|8879|8894|8879|8894.1|8879.1|8894|8879|5
1758797700000|2025-09-25 10:55:00|8894.1|8879.1|8894.8|8879.8|8894.8|8879.8|8893.9|8878.9|20
1758798000000|2025-09-25 11:00:00|8894.6|8879.6|8894.9|8879.9|8895.5|8880.5|8894.6|8879.6|16
1758798300000|2025-09-25 11:05:00|8895|8880|8895.7|8880.7|8895.8|8880.8|8895|8880|20
1758798600000|2025-09-25 11:10:00|8896|8881|8896|8881|8896.2|8881.2|8895.7|8880.7|16
1758798900000|2025-09-25 11:15:00|8896.2|8881.2|8895.4|8880.4|8896.4|8881.4|8895.2|8880.2|19
1758799200000|2025-09-25 11:20:00|8895.5|8880.5|8895.3|8880.3|8896|8881|8895.2|8880.2|29
1758799500000|2025-09-25 11:25:00|8895.4|8880.4|8894.8|8879.8|8895.4|8880.4|8894.6|8879.6|35
1758799800000|2025-09-25 11:30:00|8895|8880|8898.9|8873.9|8899|8880.2|8894.1|8872.8|18
1758800100000|2025-09-25 11:35:00|8899|8874|8894|8879|8899|8879|8894|8873.9|6
1758800400000|2025-09-25 11:40:00|8893.9|8878.9|8894|8879|8894|8879|8893.9|8878.9|8
1758800700000|2025-09-25 11:45:00|8894.3|8879.3|8894.9|8879.9|8895.1|8880.1|8894.3|8879.3|11
1758801000000|2025-09-25 11:50:00|8894.1|8879.1|8894.2|8879.2|8894.2|8879.2|8893.7|8878.7|50
1758801300000|2025-09-25 11:55:00|8894|8879|8894.7|8879.7|8894.9|8879.9|8894|8879|35
1758801600000|2025-09-25 12:00:00|8894.5|8879.5|8893.7|8878.7|8894.8|8879.8|8893.4|8878.4|11
1758801900000|2025-09-25 12:05:00|8893.6|8878.6|8894|8879|8894|8879|8893.6|8878.6|10
1758802200000|2025-09-25 12:10:00|8893.9|8878.9|8894|8879|8894.2|8879.2|8893.7|8878.7|34
1758802500000|2025-09-25 12:15:00|8893.8|8878.8|8894.4|8879.4|8894.6|8879.6|8893.5|8878.5|39
1758802800000|2025-09-25 12:20:00|8894.3|8879.3|8899.3|8874.3|8899.8|8879.4|8894.2|8874.2|25
1758803100000|2025-09-25 12:25:00|8899.4|8874.4|8898.8|8873.8|8900|8875|8898.5|8873.5|45
1758803400000|2025-09-25 12:30:00|8899|8874|8897.3|8882.3|8903.8|8882.6|8897.3|8874|103
1758803700000|2025-09-25 12:35:00|8897.5|8882.5|8897.8|8882.8|8898.8|8883.8|8897.5|8882.5|63
1758804000000|2025-09-25 12:40:00|8897.6|8882.6|8897.7|8882.7|8899|8884|8897|8882|90
1758804300000|2025-09-25 12:45:00|8898|8883|8907.5|8882.5|8907.6|8884.9|8897.2|8879.7|122
1758804600000|2025-09-25 12:50:00|8907.6|8882.6|8903|8888|8909.2|8889|8902.8|8882.6|101
1758804900000|2025-09-25 12:55:00|8902.8|8887.8|8900.5|8885.5|8902.8|8887.8|8900.3|8885.3|111
1758805200000|2025-09-25 13:00:00|8900.6|8885.6|8903.3|8888.3|8908.9|8889|8900.3|8881.1|227
1758805500000|2025-09-25 13:05:00|8903.6|8888.6|8904.5|8889.5|8908.6|8889.5|8902.5|8882.8|145
1758805800000|2025-09-25 13:10:00|8904.6|8889.6|8902.8|8887.8|8905.1|8890.1|8902.1|8887.1|105
1758806100000|2025-09-25 13:15:00|8902.9|8887.9|8901.6|8886.6|8903.4|8888.4|8900.9|8885.9|94
1758806400000|2025-09-25 13:20:00|8901.7|8886.7|8903.1|8888.1|8903.8|8888.8|8901.7|8886.7|62
1758806700000|2025-09-25 13:25:00|8903|8888|8903.7|8888.7|8904|8889|8902.9|8887.9|50
1758807000000|2025-09-25 13:30:00|8903.8|8888.8|8902.2|8887.2|8903.8|8888.8|8901.7|8886.7|51
1758807300000|2025-09-25 13:35:00|8902.3|8887.3|8902.9|8887.9|8903.2|8888.2|8901.8|8886.8|43
1758807600000|2025-09-25 13:40:00|8903|8888|8903.3|8888.3|8903.5|8888.5|8902.7|8887.7|71
1758807900000|2025-09-25 13:45:00|8903.2|8888.2|8903.4|8888.4|8904.8|8889.8|8903|8888|70
1758808200000|2025-09-25 13:50:00|8904.2|8889.2|8905.2|8890.2|8905.3|8890.3|8903.9|8888.9|72
1758808500000|2025-09-25 13:55:00|8905|8890|8902.3|8887.3|8905|8890|8902|8887|36
1758808800000|2025-09-25 14:00:00|8902.6|8887.6|8904.6|8889.6|8905.1|8890.1|8902.6|8887.6|59
1758809100000|2025-09-25 14:05:00|8904.7|8889.7|8902.5|8887.5|8908.1|8889.9|8902.5|8882.9|87
1758809400000|2025-09-25 14:10:00|8902.1|8887.1|8907.3|8882.3|8907.3|8887.5|8900.7|8881.7|110
1758809700000|2025-09-25 14:15:00|8902.1|8887.1|8899.9|8884.9|8905.1|8887.3|8899.7|8879.7|114
1758810000000|2025-09-25 14:20:00|8899.6|8884.6|8899.2|8884.2|8899.6|8884.6|8898.9|8883.9|33
1758810300000|2025-09-25 14:25:00|8899.4|8884.4|8899|8884|8899.6|8884.6|8899|8884|34
1758810600000|2025-09-25 14:30:00|8899.2|8884.2|8898|8883|8899.2|8884.2|8898|8883|22
1758810900000|2025-09-25 14:35:00|8897.2|8882.2|8899.7|8884.7|8899.8|8884.8|8897.1|8882.1|49
1758811200000|2025-09-25 14:40:00|8899.8|8884.8|8900.1|8885.1|8901|8886|8899.8|8884.8|34
1758811500000|2025-09-25 14:45:00|8900.3|8885.3|8899.9|8884.9|8900.4|8885.4|8899.2|8884.2|28
1758811800000|2025-09-25 14:50:00|8900|8885|8899.7|8884.7|8900.9|8885.9|8899.6|8884.6|37
1758812100000|2025-09-25 14:55:00|8899.6|8884.6|8899.3|8884.3|8899.7|8884.7|8899.3|8884.3|43
1758812400000|2025-09-25 15:00:00|8899.4|8884.4|8905.9|8880.9|8906.2|8884.4|8899.3|8879.1|73
1758812700000|2025-09-25 15:05:00|8905.8|8880.8|8906.2|8881.2|8906.2|8886.4|8900.5|8880.5|21
1758813000000|2025-09-25 15:10:00|8906.3|8881.3|8905.8|8880.8|8906.4|8881.4|8905.8|8880.8|27
1758813300000|2025-09-25 15:15:00|8905.9|8880.9|8899.9|8884.9|8905.9|8886|8899.7|8880.6|28
1758813600000|2025-09-25 15:20:00|8900|8885|8901.1|8886.1|8901.4|8886.4|8899.1|8884.1|30
1758813900000|2025-09-25 15:25:00|8901.2|8886.2|8901.1|8886.1|8901.4|8886.4|8900.8|8885.8|12
1758814200000|2025-09-25 15:30:00|8901|8886|8900.6|8885.6|8901.2|8886.2|8900.2|8885.2|32
1758814500000|2025-09-25 15:35:00|8900.2|8885.2|8900.5|8885.5|8900.5|8885.5|8899|8884|19
1758814800000|2025-09-25 15:40:00|8900.4|8885.4|8899|8884|8900.6|8885.6|8898.9|8883.9|23
1758815100000|2025-09-25 15:45:00|8899.2|8884.2|8898.2|8883.2|8899.4|8884.4|8898|8883|34
1758815400000|2025-09-25 15:50:00|8898.3|8883.3|8898.2|8883.2|8898.4|8883.4|8898|8883|18
1758815700000|2025-09-25 15:55:00|8898|8883|8897.4|8882.4|8898|8883|8896.4|8881.4|42
1758816000000|2025-09-25 16:00:00|8897.1|8882.1|8896.6|8881.6|8897.6|8882.6|8896|8881|32
1758816300000|2025-09-25 16:05:00|8896.4|8881.4|8897|8882|8897|8882|8895.9|8880.9|56
1758816600000|2025-09-25 16:10:00|8896|8881|8896.4|8881.4|8896.7|8881.7|8895.5|8880.5|25
1758816900000|2025-09-25 16:15:00|8896.5|8881.5|8898.4|8883.4|8898.4|8883.4|8896.5|8881.5|45
1758817200000|2025-09-25 16:20:00|8898.3|8883.3|8897.7|8882.7|8898.3|8883.3|8897.2|8882.2|74
1758817500000|2025-09-25 16:25:00|8897.8|8882.8|8898.2|8883.2|8898.2|8883.2|8897.8|8882.8|41
1758817800000|2025-09-25 16:30:00|8898.1|8883.1|8898.4|8883.4|8898.6|8883.6|8898|8883|87
1758818100000|2025-09-25 16:35:00|8898.5|8883.5|8899.6|8884.6|8899.8|8884.8|8898.5|8883.5|41
1758818400000|2025-09-25 16:40:00|8899.4|8884.4|8899.8|8884.8|8899.9|8884.9|8899|8884|45
1758818700000|2025-09-25 16:45:00|8899.9|8884.9|8900.1|8885.1|8900.4|8885.4|8899.6|8884.6|53
1758819000000|2025-09-25 16:50:00|8900.2|8885.2|8900|8885|8900.2|8885.2|8900|8885|29
1758819300000|2025-09-25 16:55:00|8900.1|8885.1|8899.6|8884.6|8900.8|8885.8|8899.6|8884.6|33
1758819600000|2025-09-25 17:00:00|8899.9|8884.9|8900.8|8885.8|8900.8|8885.8|8899.7|8884.7|59
1758819900000|2025-09-25 17:05:00|8900.3|8885.3|8900|8885|8900.4|8885.4|8899.9|8884.9|43
1758820200000|2025-09-25 17:10:00|8900.1|8885.1|8899.1|8884.1|8900.2|8885.2|8899.1|8884.1|72
1758820500000|2025-09-25 17:15:00|8899.2|8884.2|8901.3|8886.3|8901.7|8886.7|8899.1|8884.1|82
1758820800000|2025-09-25 17:20:00|8901.4|8886.4|8907.6|8882.6|8908|8888|8901.2|8882.2|68
1758821100000|2025-09-25 17:25:00|8907.5|8882.5|8907.6|8882.6|8908|8883|8907.2|8882.2|126
1758821400000|2025-09-25 17:30:00|8907.5|8882.5|8908.4|8883.4|8908.8|8883.8|8907|8882|49
1758821700000|2025-09-25 17:35:00|8908.5|8883.5|8907.9|8882.9|8909.2|8884.2|8907.8|8882.8|60
1758822000000|2025-09-25 17:40:00|8907.8|8882.8|8907.6|8882.6|8908.2|8883.2|8907.3|8882.3|39
1758822300000|2025-09-25 17:45:00|8907.7|8882.7|8908.4|8883.4|8908.6|8883.6|8907.2|8882.2|40
1758822600000|2025-09-25 17:50:00|8908.6|8883.6|8907.5|8882.5|8908.6|8883.6|8906.9|8881.9|43
1758822900000|2025-09-25 17:55:00|8907.6|8882.6|8903.2|8888.2|8908.2|8888.2|8902.4|8882.4|81
1758823200000|2025-09-25 18:00:00|8903|8888|8903.1|8888.1|8903.2|8888.2|8902.4|8887.4|20
1758823500000|2025-09-25 18:05:00|8903|8888|8904|8889|8904.1|8889.1|8903|8888|26
1758823800000|2025-09-25 18:10:00|8904.1|8889.1|8904.1|8889.1|8904.6|8889.6|8903.9|8888.9|14
1758824100000|2025-09-25 18:15:00|8904.2|8889.2|8903.4|8888.4|8904.4|8889.4|8903.4|8888.4|26
1758824400000|2025-09-25 18:20:00|8903.2|8888.2|8902.7|8887.7|8903.2|8888.2|8902.6|8887.6|23
1758824700000|2025-09-25 18:25:00|8902.6|8887.6|8903.3|8888.3|8903.4|8888.4|8902.6|8887.6|32
1758825000000|2025-09-25 18:30:00|8903|8888|8903.3|8888.3|8903.5|8888.5|8902.5|8887.5|26
1758825300000|2025-09-25 18:35:00|8903.2|8888.2|8909.2|8884.2|8909.7|8888.7|8902.6|8883.8|43
1758825600000|2025-09-25 18:40:00|8903.4|8888.4|8909.4|8884.4|8909.4|8888.4|8903.4|8883.2|18
1758826200000|2025-09-25 18:50:00|8909.2|8884.2|8908.6|8883.6|8909.2|8884.2|8908.6|8883.6|9
1758826500000|2025-09-25 18:55:00|8908.7|8883.7|8909.2|8884.2|8909.4|8884.4|8908.6|8883.6|21
1758826800000|2025-09-25 19:00:00|8909.1|8884.1|8908.6|8883.6|8909.2|8884.2|8908.6|8883.6|19
1758827100000|2025-09-25 19:05:00|8908.5|8883.5|8908.3|8883.3|8908.8|8883.8|8908.1|8883.1|19
1758827400000|2025-09-25 19:10:00|8908.5|8883.5|8908.5|8883.5|8908.5|8883.5|8908.3|8883.3|11
1758827700000|2025-09-25 19:15:00|8908.3|8883.3|8907.9|8882.9|8908.5|8883.5|8907.8|8882.8|44
1758828000000|2025-09-25 19:20:00|8908|8883|8907.9|8882.9|8908|8883|8907.8|8882.8|18
1758828300000|2025-09-25 19:25:00|8907.8|8882.8|8908.4|8883.4|8908.4|8883.4|8907.8|8882.8|12
1758828600000|2025-09-25 19:30:00|8908.9|8883.9|8904.3|8889.3|8909.4|8889.4|8903.7|8883.7|39
1758828900000|2025-09-25 19:35:00|8904.4|8889.4|8909.3|8884.3|8909.3|8889.4|8904.3|8883.5|16
1758829200000|2025-09-25 19:40:00|8909.2|8884.2|8908.5|8883.5|8909.3|8884.3|8908.4|8883.4|9
1758829500000|2025-09-25 19:45:00|8908.4|8883.4|8907.7|8882.7|8908.4|8883.4|8907.6|8882.6|17
1758829800000|2025-09-25 19:50:00|8907.6|8882.6|8907.7|8882.7|8908|8883|8907.4|8882.4|7
1758830100000|2025-09-25 19:55:00|8907.5|8882.5|8907.6|8882.6|8908.7|8883.7|8907|8882|22
1758848400000|2025-09-26 01:00:00|8906.6|8881.6|8906.6|8881.6|8906.6|8881.6|8906.6|8881.6|1
1758848700000|2025-09-26 01:05:00|8907|8882|8907.1|8882.1|8907.1|8882.1|8906.6|8881.6|4
1758849000000|2025-09-26 01:10:00|8907.6|8882.6|8907.7|8882.7|8907.7|8882.7|8907.6|8882.6|2
1758849300000|2025-09-26 01:15:00|8907.3|8882.3|8908.7|8883.7|8908.7|8883.7|8907.3|8882.3|3
1758849600000|2025-09-26 01:20:00|8907.9|8882.9|8907.3|8882.3|8907.9|8882.9|8907.3|8882.3|4
1758849900000|2025-09-26 01:25:00|8907.6|8882.6|8907.5|8882.5|8907.6|8882.6|8907|8882|3
1758850200000|2025-09-26 01:30:00|8907.7|8882.7|8908.1|8883.1|8908.9|8883.9|8907.7|8882.7|14
1758850500000|2025-09-26 01:35:00|8908.6|8883.6|8908.7|8883.7|8908.8|8883.8|8908.3|8883.3|5
1758850800000|2025-09-26 01:40:00|8908.3|8883.3|8908.8|8883.8|8908.8|8883.8|8908.3|8883.3|10
1758851100000|2025-09-26 01:45:00|8908.3|8883.3|8909.1|8884.1|8909.1|8884.1|8908.3|8883.3|13
1758851400000|2025-09-26 01:50:00|8909.3|8884.3|8908.5|8883.5|8909.3|8884.3|8908.3|8883.3|7
1758851700000|2025-09-26 01:55:00|8908.3|8883.3|8908.3|8883.3|8909.1|8884.1|8908.3|8883.3|6
1758852000000|2025-09-26 02:00:00|8908.7|8883.7|8908.7|8883.7|8908.7|8883.7|8908.7|8883.7|1
1758852300000|2025-09-26 02:05:00|8908.3|8883.3|8908.8|8883.8|8908.8|8883.8|8908.3|8883.3|2
1758852600000|2025-09-26 02:10:00|8909|8884|8909.3|8884.3|8909.3|8884.3|8908.4|8883.4|7
1758852900000|2025-09-26 02:15:00|8909.2|8884.2|8907.7|8882.7|8909.3|8884.3|8906.9|8881.9|20
1758853200000|2025-09-26 02:20:00|8906.9|8881.9|8907.9|8882.9|8908.7|8883.7|8906.9|8881.9|13
1758853800000|2025-09-26 02:30:00|8908.2|8883.2|8908.2|8883.2|8908.2|8883.2|8908.2|8883.2|1
1758854400000|2025-09-26 02:40:00|8908.8|8883.8|8906.9|8881.9|8909.2|8884.2|8906.9|8881.9|6
1758854700000|2025-09-26 02:45:00|8907.7|8882.7|8907.7|8882.7|8907.7|8882.7|8906.8|8881.8|3
1758855000000|2025-09-26 02:50:00|8906.3|8881.3|8906.9|8881.9|8907.7|8882.7|8906.3|8881.3|4
1758855300000|2025-09-26 02:55:00|8907|8882|8908.9|8883.9|8909.2|8884.2|8907|8882|9
1758855600000|2025-09-26 03:00:00|8906.9|8881.9|8908.1|8883.1|8908.1|8883.1|8906.9|8881.9|3
1758855900000|2025-09-26 03:05:00|8907.4|8882.4|8907.2|8882.2|8907.5|8882.5|8907.1|8882.1|5
1758856200000|2025-09-26 03:10:00|8906.9|8881.9|8904.6|8879.6|8907.2|8882.2|8903.4|8878.4|42
1758856500000|2025-09-26 03:15:00|8904.7|8879.7|8900|8875|8906.4|8881.4|8898.9|8873.9|114
1758856800000|2025-09-26 03:20:00|8899.9|8874.9|8903.8|8878.8|8904.4|8884.1|8897.6|8874.9|64
1758857100000|2025-09-26 03:25:00|8903.7|8878.7|8898.2|8873.2|8903.8|8878.8|8894.9|8869.9|139
1758857400000|2025-09-26 03:30:00|8898.3|8873.3|8901.8|8876.8|8902.6|8880.5|8895.3|8873.3|73
1758857700000|2025-09-26 03:35:00|8902|8877|8891.8|8876.8|8902.1|8882.7|8890.9|8870.7|126
1758858000000|2025-09-26 03:40:00|8892.1|8877.1|8894.5|8879.5|8899.4|8880.2|8892.1|8872.3|74
1758858300000|2025-09-26 03:45:00|8894.6|8879.6|8894.9|8879.9|8895.5|8880.5|8894.3|8879.3|58
1758858600000|2025-09-26 03:50:00|8895|8880|8895.9|8880.9|8896.7|8881.7|8894.7|8879.7|39
1758858900000|2025-09-26 03:55:00|8895.8|8880.8|8895.7|8880.7|8895.9|8880.9|8895.3|8880.3|42
1758859200000|2025-09-26 04:00:00|8895.6|8880.6|8896.3|8881.3|8896.4|8881.4|8895.2|8880.2|45
1758859500000|2025-09-26 04:05:00|8896.2|8881.2|8896.3|8881.3|8896.3|8881.3|8895.3|8880.3|20
1758859800000|2025-09-26 04:10:00|8896.1|8881.1|8901|8876|8901.9|8881.1|8896|8875.9|18
1758860100000|2025-09-26 04:15:00|8901.3|8876.3|8901.7|8876.7|8902.2|8877.2|8901.3|8876.3|45
1758860400000|2025-09-26 04:20:00|8901.6|8876.6|8897.8|8882.8|8903|8883.3|8897|8876.6|41
1758860700000|2025-09-26 04:25:00|8897.9|8882.9|8896.2|8881.2|8898|8883|8895.5|8880.5|61
1758861000000|2025-09-26 04:30:00|8896.3|8881.3|8896.5|8881.5|8896.5|8881.5|8895.7|8880.7|10
1758861300000|2025-09-26 04:35:00|8896.4|8881.4|8896.4|8881.4|8896.5|8881.5|8896.2|8881.2|10
1758861600000|2025-09-26 04:40:00|8896.5|8881.5|8897.3|8882.3|8897.9|8882.9|8896.3|8881.3|29
1758861900000|2025-09-26 04:45:00|8897.5|8882.5|8893.3|8878.3|8901.4|8882.5|8893|8873.3|79
1758862200000|2025-09-26 04:50:00|8893.1|8878.1|8894.6|8879.6|8899.4|8879.9|8892.9|8874.2|64
1758862500000|2025-09-26 04:55:00|8894.5|8879.5|8894.3|8879.3|8895.1|8880.1|8893.3|8878.3|32
1758862800000|2025-09-26 05:00:00|8894.1|8879.1|8893.9|8878.9|8894.1|8879.1|8893.9|8878.9|2
1758863100000|2025-09-26 05:05:00|8893.8|8878.8|8893.8|8878.8|8894|8879|8893.7|8878.7|44
1758863400000|2025-09-26 05:10:00|8893.7|8878.7|8894.1|8879.1|8894.1|8879.1|8893.4|8878.4|22
1758863700000|2025-09-26 05:15:00|8894.2|8879.2|8892.7|8877.7|8897.6|8879.5|8891.9|8872.3|64
1758864000000|2025-09-26 05:20:00|8892.9|8877.9|8891.7|8876.7|8893|8878|8891.3|8876.3|32
1758864300000|2025-09-26 05:25:00|8891.6|8876.6|8892.8|8877.8|8893.3|8878.3|8891.6|8876.6|42
1758864600000|2025-09-26 05:30:00|8892.7|8877.7|8892.9|8877.9|8893.8|8878.8|8892.7|8877.7|44
1758864900000|2025-09-26 05:35:00|8893|8878|8895.1|8880.1|8895.4|8880.4|8892.9|8877.9|50
1758865200000|2025-09-26 05:40:00|8895.3|8880.3|8895|8880|8895.3|8880.3|8894.3|8879.3|19
1758865500000|2025-09-26 05:45:00|8895.1|8880.1|8896.5|8881.5|8896.6|8881.6|8895.1|8880.1|22
1758865800000|2025-09-26 05:50:00|8896.6|8881.6|8896.5|8881.5|8897.1|8882.1|8896|8881|22
1758866100000|2025-09-26 05:55:00|8896.4|8881.4|8897.1|8882.1|8897.1|8882.1|8896.1|8881.1|21
1758866400000|2025-09-26 06:00:00|8897.2|8882.2|8897|8882|8902|8883.3|8893.5|8873.3|111
1758866700000|2025-09-26 06:05:00|8896.9|8881.9|8896.3|8881.3|8896.9|8881.9|8895.6|8880.6|39
1758867000000|2025-09-26 06:10:00|8896.4|8881.4|8897.3|8882.3|8897.9|8882.9|8896.2|8881.2|36
1758867300000|2025-09-26 06:15:00|8897.2|8882.2|8897.3|8882.3|8898.1|8883.1|8896.7|8881.7|54
1758867600000|2025-09-26 06:20:00|8897.2|8882.2|8897|8882|8898.1|8883.1|8896.3|8881.3|70
1758867900000|2025-09-26 06:25:00|8896.9|8881.9|8896.7|8881.7|8901.8|8882|8895.9|8876.4|67
1758868200000|2025-09-26 06:30:00|8896.5|8881.5|8897.9|8882.9|8898|8883|8896.2|8881.2|43
1758868500000|2025-09-26 06:35:00|8898|8883|8901.1|8876.1|8902.8|8883|8896.4|8874.7|67
1758868800000|2025-09-26 06:40:00|8896.2|8881.2|8896.8|8881.8|8901.7|8882.3|8895.9|8876.1|45
1758869100000|2025-09-26 06:45:00|8896.5|8881.5|8897|8882|8897.2|8882.2|8896.5|8881.5|21
1758869400000|2025-09-26 06:50:00|8896.6|8881.6|8897|8882|8897|8882|8896.6|8881.6|9
1758869700000|2025-09-26 06:55:00|8897.1|8882.1|8896|8881|8897.2|8882.2|8896|8881|7
1758870000000|2025-09-26 07:00:00|8896.2|8881.2|8896.2|8881.2|8896.6|8881.6|8895.8|8880.8|47
1758870300000|2025-09-26 07:05:00|8896.4|8881.4|8897.4|8882.4|8901.4|8883.3|8896.2|8876.3|42
1758870600000|2025-09-26 07:10:00|8897.3|8882.3|8897.6|8882.6|8897.6|8882.6|8896.9|8881.9|41
1758870900000|2025-09-26 07:15:00|8897.7|8882.7|8896.8|8881.8|8898.1|8883.1|8896.8|8881.8|48
1758871200000|2025-09-26 07:20:00|8896.9|8881.9|8897.1|8882.1|8897.2|8882.2|8896.8|8881.8|11
1758871500000|2025-09-26 07:25:00|8897.2|8882.2|8895.5|8880.5|8897.2|8882.2|8895.4|8880.4|45
1758871800000|2025-09-26 07:30:00|8895.4|8880.4|8893.9|8878.9|8895.5|8880.5|8893.6|8878.6|32
1758872100000|2025-09-26 07:35:00|8893.8|8878.8|8893.9|8878.9|8894.7|8879.7|8893.6|8878.6|32
1758872400000|2025-09-26 07:40:00|8894.1|8879.1|8893|8878|8894.3|8879.3|8893|8878|40
1758872700000|2025-09-26 07:45:00|8893.1|8878.1|8893.8|8878.8|8894|8879|8892.8|8877.8|97
1758873000000|2025-09-26 07:50:00|8893.7|8878.7|8893.4|8878.4|8893.8|8878.8|8893.3|8878.3|90
1758873300000|2025-09-26 07:55:00|8892.5|8877.5|8892.2|8877.2|8892.8|8877.8|8892|8877|59
1758873600000|2025-09-26 08:00:00|8892.3|8877.3|8892.1|8877.1|8893.4|8878.4|8891.4|8876.4|75
1758873900000|2025-09-26 08:05:00|8892.2|8877.2|8893|8878|8893.7|8878.7|8892.2|8877.2|28
1758874200000|2025-09-26 08:10:00|8892.9|8877.9|8894.2|8879.2|8894.5|8879.5|8892.9|8877.9|30
1758874500000|2025-09-26 08:15:00|8894.1|8879.1|8894|8879|8894.1|8879.1|8893.4|8878.4|28
1758874800000|2025-09-26 08:20:00|8893.9|8878.9|8894.4|8879.4|8895.1|8880.1|8893.9|8878.9|57
1758875100000|2025-09-26 08:25:00|8894.5|8879.5|8894.1|8879.1|8894.7|8879.7|8893.9|8878.9|31
1758875400000|2025-09-26 08:30:00|8894.5|8879.5|8892.9|8877.9|8894.8|8879.8|8892.9|8877.9|43
1758875700000|2025-09-26 08:35:00|8893|8878|8893|8878|8893.8|8878.8|8892.9|8877.9|46
1758876000000|2025-09-26 08:40:00|8892.8|8877.8|8893.4|8878.4|8893.5|8878.5|8892.7|8877.7|26
1758876300000|2025-09-26 08:45:00|8893.5|8878.5|8894|8879|8894.5|8879.5|8893.5|8878.5|20
1758876600000|2025-09-26 08:50:00|8894.1|8879.1|8894.8|8879.8|8895.2|8880.2|8894.1|8879.1|27
1758876900000|2025-09-26 08:55:00|8894.9|8879.9|8894.6|8879.6|8894.9|8879.9|8894|8879|39
1758877200000|2025-09-26 09:00:00|8894.5|8879.5|8894.6|8879.6|8894.8|8879.8|8894.4|8879.4|15
1758877500000|2025-09-26 09:05:00|8894.5|8879.5|8894.7|8879.7|8895|8880|8894.4|8879.4|39
1758877800000|2025-09-26 09:10:00|8894.6|8879.6|8895.2|8880.2|8895.8|8880.8|8894.5|8879.5|84
1758878100000|2025-09-26 09:15:00|8895.3|8880.3|8895.5|8880.5|8895.5|8880.5|8894.8|8879.8|53
1758878400000|2025-09-26 09:20:00|8895.4|8880.4|8895.1|8880.1|8895.6|8880.6|8895|8880|12
1758878700000|2025-09-26 09:25:00|8895.2|8880.2|8896|8881|8896.3|8881.3|8895.2|8880.2|36
1758879000000|2025-09-26 09:30:00|8895.8|8880.8|8896|8881|8896.1|8881.1|8894.6|8879.6|34
1758879300000|2025-09-26 09:35:00|8895.9|8880.9|8893.9|8878.9|8895.9|8880.9|8893.4|8878.4|36
1758879600000|2025-09-26 09:40:00|8894.2|8879.2|8894.3|8879.3|8894.6|8879.6|8894.2|8879.2|10
1758879900000|2025-09-26 09:45:00|8894.4|8879.4|8894.8|8879.8|8895.8|8880.8|8894.4|8879.4|37
1758880200000|2025-09-26 09:50:00|8895|8880|8895.9|8880.9|8896.2|8881.2|8894.9|8879.9|54
1758880500000|2025-09-26 09:55:00|8896|8881|8895.8|8880.8|8896.6|8881.6|8895|8880|33
1758880800000|2025-09-26 10:00:00|8895.7|8880.7|8897|8882|8897|8882|8895.4|8880.4|31
1758881100000|2025-09-26 10:05:00|8897.2|8882.2|8896.3|8881.3|8897.3|8882.3|8895.9|8880.9|40
1758881400000|2025-09-26 10:10:00|8896.6|8881.6|8895.8|8880.8|8896.6|8881.6|8895.7|8880.7|12
1758881700000|2025-09-26 10:15:00|8895.9|8880.9|8897.1|8882.1|8897.1|8882.1|8895.9|8880.9|20
1758882000000|2025-09-26 10:20:00|8897|8882|8903.3|8878.3|8903.5|8883.5|8896.7|8878.2|34
1758882300000|2025-09-26 10:25:00|8903|8878|8903.1|8878.1|8903.3|8878.3|8903|8878|17
1758882600000|2025-09-26 10:30:00|8902.9|8877.9|8902.5|8877.5|8902.9|8877.9|8902.5|8877.5|3
1758882900000|2025-09-26 10:35:00|8902.7|8877.7|8902.2|8877.2|8903.2|8878.2|8902.2|8877.2|21
1758883200000|2025-09-26 10:40:00|8902.4|8877.4|8901.4|8876.4|8902.4|8877.4|8901.4|8876.4|18
1758883500000|2025-09-26 10:45:00|8901.5|8876.5|8901.5|8876.5|8901.6|8876.6|8901.5|8876.5|5
1758883800000|2025-09-26 10:50:00|8901.4|8876.4|8901.3|8876.3|8902|8877|8901.3|8876.3|12
1758884100000|2025-09-26 10:55:00|8901.4|8876.4|8896.9|8881.9|8901.9|8881.9|8896.9|8875.7|14
1758884400000|2025-09-26 11:00:00|8896.8|8881.8|8900.8|8875.8|8901.6|8881.8|8896.6|8875.5|14
1758884700000|2025-09-26 11:05:00|8900.7|8875.7|8900.6|8875.6|8900.8|8875.8|8900.5|8875.5|16
1758885000000|2025-09-26 11:10:00|8900.7|8875.7|8900.7|8875.7|8901.3|8876.3|8900.6|8875.6|21
1758885300000|2025-09-26 11:15:00|8900.6|8875.6|8900.8|8875.8|8900.8|8875.8|8900.3|8875.3|8
1758885600000|2025-09-26 11:20:00|8901.1|8876.1|8901.1|8876.1|8901.2|8876.2|8901|8876|22
1758885900000|2025-09-26 11:25:00|8901.2|8876.2|8901.8|8876.8|8902.8|8877.8|8901.2|8876.2|25
1758886200000|2025-09-26 11:30:00|8901.7|8876.7|8901.8|8876.8|8901.8|8876.8|8901.6|8876.6|6
1758886500000|2025-09-26 11:35:00|8901.3|8876.3|8900|8875|8901.3|8876.3|8899.9|8874.9|18
1758886800000|2025-09-26 11:40:00|8899|8874|8900.8|8875.8|8901|8876|8898.7|8873.7|20
1758887100000|2025-09-26 11:45:00|8900.9|8875.9|8900.8|8875.8|8900.9|8875.9|8900.8|8875.8|2
1758887400000|2025-09-26 11:50:00|8900.7|8875.7|8900.7|8875.7|8900.7|8875.7|8900.5|8875.5|15
1758887700000|2025-09-26 11:55:00|8900.6|8875.6|8901.6|8876.6|8901.8|8876.8|8900.6|8875.6|11
1758888000000|2025-09-26 12:00:00|8901.5|8876.5|8901.2|8876.2|8901.6|8876.6|8900.8|8875.8|18
1758888300000|2025-09-26 12:05:00|8901|8876|8896|8881|8901.2|8881|8896|8875.8|31
1758888600000|2025-09-26 12:10:00|8895.9|8880.9|8896.1|8881.1|8896.4|8881.4|8895.9|8880.9|14
1758888900000|2025-09-26 12:15:00|8895.9|8880.9|8895.2|8880.2|8896|8881|8895|8880|14
1758889200000|2025-09-26 12:20:00|8894.8|8879.8|8899.6|8874.6|8900|8879.8|8894.2|8874.3|38
1758889500000|2025-09-26 12:25:00|8900.2|8875.2|8899.4|8874.4|8900.4|8875.4|8899.4|8874.4|29
1758889800000|2025-09-26 12:30:00|8899.3|8874.3|8900|8875|8900.4|8880.6|8895.2|8873.4|124
1758890100000|2025-09-26 12:35:00|8899.9|8874.9|8895.6|8880.6|8900.1|8880.6|8893.4|8874.9|43
1758890400000|2025-09-26 12:40:00|8895.4|8880.4|8894.2|8879.2|8895.6|8880.6|8894.2|8879.2|27
1758890700000|2025-09-26 12:45:00|8894.3|8879.3|8893.4|8878.4|8899.2|8880|8893.2|8873.2|41
1758891000000|2025-09-26 12:50:00|8893.3|8878.3|8894.4|8879.4|8895.3|8880.3|8893.3|8878.3|35
1758891300000|2025-09-26 12:55:00|8894.3|8879.3|8893.4|8878.4|8894.4|8879.4|8893|8878|27
1758891600000|2025-09-26 13:00:00|8892.8|8877.8|8892.5|8877.5|8898.3|8878.5|8892|8872.1|69
1758891900000|2025-09-26 13:05:00|8892.4|8877.4|8892.4|8877.4|8893.4|8878.4|8891.9|8876.9|79
1758892200000|2025-09-26 13:10:00|8892.2|8877.2|8892.9|8877.9|8898.6|8878.8|8892|8872.8|63
1758892500000|2025-09-26 13:15:00|8893|8878|8893.9|8878.9|8894.4|8879.4|8892.9|8877.9|48
1758892800000|2025-09-26 13:20:00|8894.1|8879.1|8900.3|8875.3|8900.3|8880|8894.1|8875|14
1758893100000|2025-09-26 13:25:00|8900.2|8875.2|8900.8|8875.8|8901|8876|8899.8|8874.8|50
1758893400000|2025-09-26 13:30:00|8900.9|8875.9|8900.8|8875.8|8901.6|8876.6|8900|8875|79
1758893700000|2025-09-26 13:35:00|8900.9|8875.9|8901.9|8876.9|8903|8878|8900.7|8875.7|66
1758894000000|2025-09-26 13:40:00|8901.8|8876.8|8901.6|8876.6|8902.2|8877.2|8900.8|8875.8|50
1758894300000|2025-09-26 13:45:00|8901.3|8876.3|8903.4|8878.4|8903.4|8878.4|8901.1|8876.1|17
1758894600000|2025-09-26 13:50:00|8903.3|8878.3|8902.1|8877.1|8903.4|8878.4|8902.1|8877.1|35
1758894900000|2025-09-26 13:55:00|8902|8877|8901.8|8876.8|8902.4|8877.4|8901.7|8876.7|32
1758895200000|2025-09-26 14:00:00|8901.7|8876.7|8901.7|8876.7|8901.8|8876.8|8900.6|8875.6|74
1758895500000|2025-09-26 14:05:00|8901.8|8876.8|8901.4|8876.4|8901.9|8876.9|8901.2|8876.2|23
1758895800000|2025-09-26 14:10:00|8901.5|8876.5|8900.8|8875.8|8902|8877|8900.3|8875.3|38
1758896100000|2025-09-26 14:15:00|8901.5|8876.5|8901.5|8876.5|8901.9|8876.9|8900.8|8875.8|49
1758896400000|2025-09-26 14:20:00|8901.4|8876.4|8901|8876|8901.6|8876.6|8900.9|8875.9|36
1758896700000|2025-09-26 14:25:00|8901.1|8876.1|8902.3|8877.3|8902.6|8877.6|8901|8876|45
1758897000000|2025-09-26 14:30:00|8902.4|8877.4|8901.2|8876.2|8902.6|8877.6|8900.5|8875.5|37
1758897300000|2025-09-26 14:35:00|8901.3|8876.3|8901.1|8876.1|8902|8877|8901.1|8876.1|13
1758897600000|2025-09-26 14:40:00|8901.2|8876.2|8899.4|8874.4|8901.2|8876.2|8899.4|8874.4|34
1758897900000|2025-09-26 14:45:00|8899.1|8874.1|8899.6|8874.6|8899.9|8874.9|8899.1|8874.1|29
1758898200000|2025-09-26 14:50:00|8899.4|8874.4|8899.8|8874.8|8899.8|8874.8|8899.4|8874.4|28
1758898500000|2025-09-26 14:55:00|8899.7|8874.7|8900.3|8875.3|8900.8|8875.8|8899.7|8874.7|12
1758898800000|2025-09-26 15:00:00|8900.4|8875.4|8899.5|8874.5|8900.6|8875.6|8899.4|8874.4|25
1758899100000|2025-09-26 15:05:00|8899.4|8874.4|8900.4|8875.4|8900.4|8875.4|8899.4|8874.4|9
1758899400000|2025-09-26 15:10:00|8900.5|8875.5|8900|8875|8900.6|8875.6|8899.8|8874.8|5
1758899700000|2025-09-26 15:15:00|8900.3|8875.3|8899.5|8874.5|8900.3|8875.3|8899.4|8874.4|15
1758900000000|2025-09-26 15:20:00|8899.6|8874.6|8897.9|8872.9|8899.6|8874.6|8897.6|8872.6|25
1758900300000|2025-09-26 15:25:00|8892.8|8877.8|8893|8878|8897.9|8879.2|8892.7|8872.7|32
1758900600000|2025-09-26 15:30:00|8892.6|8877.6|8892.1|8877.1|8897.5|8877.6|8891.8|8872.1|89
1758900900000|2025-09-26 15:35:00|8892.2|8877.2|8893.1|8878.1|8893.6|8878.6|8892.1|8877.1|30
1758901200000|2025-09-26 15:40:00|8892.6|8877.6|8892.1|8877.1|8898.6|8878.1|8892|8872.1|23
1758901500000|2025-09-26 15:45:00|8892.3|8877.3|8892.2|8877.2|8898|8878|8892.2|8872.5|33
1758901800000|2025-09-26 15:50:00|8892|8877|8892|8877|8892.4|8877.4|8891.7|8876.7|19
1758902100000|2025-09-26 15:55:00|8892.2|8877.2|8891.1|8876.1|8892.2|8877.2|8890.8|8875.8|6
1758902400000|2025-09-26 16:00:00|8891.2|8876.2|8891.4|8876.4|8891.6|8876.6|8891.1|8876.1|47
1758902700000|2025-09-26 16:05:00|8896.2|8871.2|8891.4|8876.4|8896.4|8876.4|8891.3|8871.2|16
1758903000000|2025-09-26 16:10:00|8891.3|8876.3|8891|8876|8896.4|8876.4|8891|8871.2|11
1758903300000|2025-09-26 16:15:00|8890.7|8875.7|8890.2|8875.2|8895.4|8875.7|8890.2|8870.3|15
1758903600000|2025-09-26 16:20:00|8890.1|8875.1|8890.1|8875.1|8890.2|8875.2|8890|8875|8
1758903900000|2025-09-26 16:25:00|8890.3|8875.3|8889.3|8874.3|8895.1|8875.3|8889.3|8870.1|5
1758904200000|2025-09-26 16:30:00|8889.4|8874.4|8889.4|8874.4|8889.4|8874.4|8889.4|8874.4|1
1758904500000|2025-09-26 16:35:00|8889.6|8874.6|8895.4|8870.4|8895.5|8875.5|8889.4|8870.3|17
1758904800000|2025-09-26 16:40:00|8895.2|8870.2|8895.2|8870.2|8895.4|8870.4|8895.2|8870.2|7
1758905100000|2025-09-26 16:45:00|8895.4|8870.4|8895.4|8870.4|8895.4|8870.4|8895.2|8870.2|5
1758905400000|2025-09-26 16:50:00|8895.3|8870.3|8895.3|8870.3|8895.4|8870.4|8895.3|8870.3|5
1758905700000|2025-09-26 16:55:00|8895.5|8870.5|8896|8871|8896.1|8871.1|8895.2|8870.2|18
1758906000000|2025-09-26 17:00:00|8896.7|8871.7|8897|8872|8897.1|8872.1|8896.5|8871.5|34
1758906300000|2025-09-26 17:05:00|8896.8|8871.8|8896.5|8871.5|8897|8872|8896.3|8871.3|17
1758906600000|2025-09-26 17:10:00|8897.3|8872.3|8896.9|8871.9|8897.3|8872.3|8896.3|8871.3|24
1758906900000|2025-09-26 17:15:00|8897|8872|8897.4|8872.4|8897.5|8872.5|8896.8|8871.8|13
1758907200000|2025-09-26 17:20:00|8897.3|8872.3|8897.4|8872.4|8897.4|8872.4|8897.3|8872.3|2
1758907500000|2025-09-26 17:25:00|8897.3|8872.3|8897.3|8872.3|8897.6|8872.6|8896.7|8871.7|18
1758907800000|2025-09-26 17:30:00|8897.4|8872.4|8897.2|8872.2|8897.4|8872.4|8896.6|8871.6|14
1758908100000|2025-09-26 17:35:00|8897.1|8872.1|8897|8872|8897.2|8872.2|8896.9|8871.9|10
1758908400000|2025-09-26 17:40:00|8896.9|8871.9|8896.8|8871.8|8897.4|8872.4|8896.6|8871.6|10
1758908700000|2025-09-26 17:45:00|8896.7|8871.7|8896.8|8871.8|8896.8|8871.8|8896.6|8871.6|9
1758909000000|2025-09-26 17:50:00|8896.9|8871.9|8896.4|8871.4|8896.9|8871.9|8896.2|8871.2|13
1758909300000|2025-09-26 17:55:00|8896.2|8871.2|8895.6|8870.6|8896.2|8871.2|8895.6|8870.6|29
1758909600000|2025-09-26 18:00:00|8895.7|8870.7|8895.6|8870.6|8895.7|8870.7|8895.6|8870.6|6
1758909900000|2025-09-26 18:05:00|8895.7|8870.7|8896.1|8871.1|8896.2|8871.2|8895.6|8870.6|11
1758910200000|2025-09-26 18:10:00|8896.2|8871.2|8896.3|8871.3|8896.5|8871.5|8896.1|8871.1|7
1758910500000|2025-09-26 18:15:00|8896.2|8871.2|8896.8|8871.8|8896.8|8871.8|8896|8871|10
1758911400000|2025-09-26 18:30:00|8896.9|8871.9|8896.9|8871.9|8896.9|8871.9|8896.9|8871.9|1
1758911700000|2025-09-26 18:35:00|8896.8|8871.8|8896.9|8871.9|8896.9|8871.9|8896.8|8871.8|2
1758912300000|2025-09-26 18:45:00|8897.5|8872.5|8897|8872|8898.6|8873.6|8897|8872|29
1758912600000|2025-09-26 18:50:00|8896.9|8871.9|8895.8|8870.8|8896.9|8871.9|8895.5|8870.5|17
1758912900000|2025-09-26 18:55:00|8895.9|8870.9|8895.8|8870.8|8895.9|8870.9|8895.7|8870.7|12
1758913200000|2025-09-26 19:00:00|8896.2|8871.2|8896|8871|8896.2|8871.2|8895.8|8870.8|13
1758913500000|2025-09-26 19:05:00|8895.9|8870.9|8896.1|8871.1|8896.5|8871.5|8895.9|8870.9|10
1758913800000|2025-09-26 19:10:00|8896|8871|8895.9|8870.9|8896.2|8871.2|8895.9|8870.9|16
1758914100000|2025-09-26 19:15:00|8896.2|8871.2|8897.5|8872.5|8897.5|8872.5|8895.8|8870.8|29
1758914700000|2025-09-26 19:25:00|8897.9|8872.9|8898|8873|8898.3|8873.3|8897.9|8872.9|4
1758915000000|2025-09-26 19:30:00|8898.3|8873.3|8898.1|8873.1|8898.4|8873.4|8898.1|8873.1|5
1758915300000|2025-09-26 19:35:00|8898.4|8873.4|8898.1|8873.1|8898.4|8873.4|8898.1|8873.1|4
1758915600000|2025-09-26 19:40:00|8898|8873|8896.7|8871.7|8898|8873|8896.5|8871.5|17
1758915900000|2025-09-26 19:45:00|8896.5|8871.5|8895.8|8870.8|8896.7|8871.7|8895.5|8870.5|26
1758916200000|2025-09-26 19:50:00|8895.7|8870.7|8895.6|8870.6|8896|8871|8895.5|8870.5|36
1758916500000|2025-09-26 19:55:00|8895.7|8870.7|8896.7|8871.7|8896.8|8871.8|8895.6|8870.6|20
1759107600000|2025-09-29 01:00:00|8897.5|8872.5|8897.5|8872.5|8897.5|8872.5|8897.5|8872.5|1
1759107900000|2025-09-29 01:05:00|8893.6|8864.6|8899.3|8874.3|8901.3|8874.3|8893.6|8864.6|16
1759108200000|2025-09-29 01:10:00|8898.5|8873.5|8898.5|8873.5|8898.5|8873.5|8898.5|8873.5|1
1759108800000|2025-09-29 01:20:00|8899.5|8874.5|8899.5|8874.5|8899.5|8874.5|8899.5|8874.5|1
1759109100000|2025-09-29 01:25:00|8898.7|8869.7|8898.5|8873.5|8900.1|8875.1|8898|8869.7|5
1759109400000|2025-09-29 01:30:00|8898|8873|8898|8873|8898|8873|8898|8873|1
1759109700000|2025-09-29 01:35:00|8897|8872|8897|8872|8897|8872|8897|8872|1
1759110000000|2025-09-29 01:40:00|8895.5|8870.5|8895.5|8870.5|8895.5|8870.5|8895.5|8870.5|1
1759110300000|2025-09-29 01:45:00|8896.1|8871.1|8896.2|8871.2|8896.9|8871.9|8895.5|8870.5|6
1759110900000|2025-09-29 01:55:00|8896.3|8871.3|8895.9|8870.9|8896.3|8871.3|8894.6|8869.6|5
1759111200000|2025-09-29 02:00:00|8896.7|8871.7|8896.7|8871.7|8896.7|8871.7|8896.7|8871.7|1
1759111500000|2025-09-29 02:05:00|8896.1|8871.1|8890.8|8865.8|8896.1|8871.1|8890.8|8865.8|11
1759111800000|2025-09-29 02:10:00|8891.2|8866.2|8891.7|8866.7|8894|8869|8890.1|8865.1|10
1759112400000|2025-09-29 02:20:00|8891.2|8866.2|8891.4|8866.4|8893.4|8868.4|8890.1|8865.1|17
1759112700000|2025-09-29 02:25:00|8890.6|8865.6|8891.4|8866.4|8892.2|8867.2|8890.6|8865.6|7
1759113000000|2025-09-29 02:30:00|8891.6|8866.6|8893|8868|8894|8869|8891.6|8866.6|11
1759113300000|2025-09-29 02:35:00|8893.7|8868.7|8892.9|8867.9|8893.7|8868.7|8892.9|8867.9|3
1759113600000|2025-09-29 02:40:00|8892.7|8867.7|8893|8868|8893.9|8868.9|8890.9|8865.9|24
1759113900000|2025-09-29 02:45:00|8892.4|8867.4|8892.9|8867.9|8893|8868|8892.4|8867.4|4
1759114200000|2025-09-29 02:50:00|8894.9|8869.9|8894.6|8869.6|8895.4|8870.4|8894|8869|5
1759114500000|2025-09-29 02:55:00|8894|8869|8894.8|8869.8|8895.4|8870.4|8893.6|8868.6|38
1759114800000|2025-09-29 03:00:00|8895.9|8870.9|8895.7|8870.7|8896.6|8871.6|8894.6|8869.6|10
1759115100000|2025-09-29 03:05:00|8895.8|8870.8|8895.4|8870.4|8896.4|8871.4|8894.6|8869.6|40
1759115400000|2025-09-29 03:10:00|8895.9|8870.9|8895.1|8870.1|8896.3|8871.3|8893.4|8868.4|32
1759115700000|2025-09-29 03:15:00|8894.1|8869.1|8892.8|8867.8|8894.9|8869.9|8891.7|8866.7|37
1759116000000|2025-09-29 03:20:00|8892.9|8867.9|8894.1|8869.1|8894.9|8869.9|8891.8|8866.8|38
1759116300000|2025-09-29 03:25:00|8894.2|8869.2|8896.1|8871.1|8896.3|8875.2|8888.8|8868.3|64
1759116600000|2025-09-29 03:30:00|8896.3|8871.3|8894.6|8879.6|8902.1|8882.1|8892.6|8871.3|234
1759116900000|2025-09-29 03:35:00|8894.7|8879.7|8899.5|8874.5|8901|8881.8|8892.8|8870.8|183
1759117200000|2025-09-29 03:40:00|8899.6|8874.6|8895.5|8880.5|8901|8881|8894.6|8874.6|83
1759117500000|2025-09-29 03:45:00|8895.6|8880.6|8895|8880|8895.9|8880.9|8894.4|8879.4|42
1759117800000|2025-09-29 03:50:00|8895.1|8880.1|8896.2|8881.2|8897.4|8882.4|8895|8880|44
1759118100000|2025-09-29 03:55:00|8896.1|8881.1|8897.3|8882.3|8897.3|8882.3|8895.8|8880.8|46
1759118400000|2025-09-29 04:00:00|8897.4|8882.4|8897.3|8882.3|8898.5|8883.5|8896.6|8881.6|56
1759118700000|2025-09-29 04:05:00|8897.5|8882.5|8897.4|8882.4|8902.5|8882.9|8897.3|8877.5|31
1759119000000|2025-09-29 04:10:00|8897.5|8882.5|8897.1|8882.1|8904.8|8884|8896|8877.5|61
1759119300000|2025-09-29 04:15:00|8897.2|8882.2|8895.9|8880.9|8901.4|8882.2|8895.9|8876|14
1759119600000|2025-09-29 04:20:00|8896|8881|8896.1|8881.1|8896.4|8881.4|8895.7|8880.7|33
1759119900000|2025-09-29 04:25:00|8895.9|8880.9|8897.5|8882.5|8897.6|8882.6|8895.7|8880.7|44
1759120200000|2025-09-29 04:30:00|8897.6|8882.6|8897.8|8882.8|8898.9|8883.9|8896.8|8881.8|27
1759120500000|2025-09-29 04:35:00|8898|8883|8897.4|8882.4|8899.4|8884.4|8897.4|8882.4|29
1759120800000|2025-09-29 04:40:00|8897.5|8882.5|8898.3|8883.3|8903.8|8884.6|8897.2|8878|61
1759121100000|2025-09-29 04:45:00|8897.6|8882.6|8897.8|8882.8|8903.9|8884|8897.5|8878.3|43
1759121400000|2025-09-29 04:50:00|8897.6|8882.6|8898.3|8883.3|8903.3|8883.4|8897.1|8878.1|35
1759121700000|2025-09-29 04:55:00|8898.2|8883.2|8899.8|8884.8|8903.8|8885.2|8897.9|8878.8|23
1759122000000|2025-09-29 05:00:00|8904.8|8879.8|8899|8884|8905|8885|8898.9|8879.2|50
1759122300000|2025-09-29 05:05:00|8898.8|8883.8|8900|8885|8905.3|8885.4|8898.4|8879.6|40
1759122600000|2025-09-29 05:10:00|8900.4|8885.4|8897.8|8882.8|8900.4|8885.4|8896.5|8881.5|76
1759122900000|2025-09-29 05:15:00|8897.9|8882.9|8898.8|8883.8|8898.8|8883.8|8897.5|8882.5|32
1759123200000|2025-09-29 05:20:00|8898.7|8883.7|8903.7|8878.7|8903.9|8884|8898.7|8878.7|10
1759123500000|2025-09-29 05:25:00|8903.8|8878.8|8898.7|8883.7|8904|8884|8898.6|8878.7|18
1759123800000|2025-09-29 05:30:00|8898.6|8883.6|8898.7|8883.7|8904|8884|8897.7|8877.7|37
1759124100000|2025-09-29 05:35:00|8898.3|8883.3|8898.5|8883.5|8904.3|8884.2|8898.2|8878.5|57
1759124400000|2025-09-29 05:40:00|8898.8|8883.8|8899.2|8884.2|8899.5|8884.5|8898.5|8883.5|31
1759124700000|2025-09-29 05:45:00|8899.3|8884.3|8899.9|8884.9|8900.1|8885.1|8899.3|8884.3|18
1759125000000|2025-09-29 05:50:00|8900|8885|8898.7|8883.7|8900|8885|8897.5|8882.5|61
1759125300000|2025-09-29 05:55:00|8898.6|8883.6|8898.8|8883.8|8899|8884|8898.5|8883.5|47
1759125600000|2025-09-29 06:00:00|8898.7|8883.7|8903.7|8878.7|8904.3|8885|8898.1|8878.7|57
1759125900000|2025-09-29 06:05:00|8903.9|8878.9|8899.9|8884.9|8904.1|8885.1|8898.2|8878.9|48
1759126200000|2025-09-29 06:10:00|8900|8885|8899.4|8884.4|8900|8885|8899.3|8884.3|34
1759126500000|2025-09-29 06:15:00|8898.9|8883.9|8900|8885|8905.1|8885|8898.7|8878.7|20
1759126800000|2025-09-29 06:20:00|8899.7|8884.7|8899|8884|8903.8|8886.1|8896.6|8876.5|70
1759127100000|2025-09-29 06:25:00|8898.9|8883.9|8899.4|8884.4|8904.4|8884.5|8898.6|8879.3|40
1759127400000|2025-09-29 06:30:00|8904.4|8879.4|8905|8880|8905.1|8885.1|8899|8879.4|27
1759127700000|2025-09-29 06:35:00|8904.9|8879.9|8900|8885|8905.3|8885.2|8899.6|8879.9|25
1759128000000|2025-09-29 06:40:00|8900.3|8885.3|8900.8|8885.8|8900.8|8885.8|8900.3|8885.3|8
1759128300000|2025-09-29 06:45:00|8901|8886|8900|8885|8902|8887|8899|8884|81
1759128600000|2025-09-29 06:50:00|8899.9|8884.9|8900.3|8885.3|8900.4|8885.4|8899.8|8884.8|26
1759128900000|2025-09-29 06:55:00|8900.4|8885.4|8900|8885|8905|8886.2|8899.6|8879.6|35
1759129200000|2025-09-29 07:00:00|8900.1|8885.1|8899.8|8884.8|8900.5|8885.5|8899.4|8884.4|46
1759129500000|2025-09-29 07:05:00|8899.9|8884.9|8900.4|8885.4|8900.9|8885.9|8899.9|8884.9|35
1759129800000|2025-09-29 07:10:00|8900.3|8885.3|8900.1|8885.1|8900.9|8885.9|8900.1|8885.1|59
1759130100000|2025-09-29 07:15:00|8899.9|8884.9|8900.9|8885.9|8901.2|8886.2|8899.7|8884.7|23
1759130400000|2025-09-29 07:20:00|8901|8886|8902.1|8887.1|8902.1|8887.1|8901|8886|22
1759130700000|2025-09-29 07:25:00|8902|8887|8901.5|8886.5|8902.7|8887.7|8901.5|8886.5|14
1759131000000|2025-09-29 07:30:00|8901.6|8886.6|8901.2|8886.2|8905.2|8886.7|8898.6|8880.1|76
1759131300000|2025-09-29 07:35:00|8901.3|8886.3|8899.6|8884.6|8901.3|8886.3|8898|8883|48
1759131600000|2025-09-29 07:40:00|8899.8|8884.8|8899.6|8884.6|8900.5|8885.5|8899.3|8884.3|29
1759131900000|2025-09-29 07:45:00|8899.8|8884.8|8899.8|8884.8|8900.4|8885.4|8899.6|8884.6|23
1759132200000|2025-09-29 07:50:00|8900|8885|8899.8|8884.8|8900.2|8885.2|8899|8884|47
1759132500000|2025-09-29 07:55:00|8900|8885|8900|8885|8900.1|8885.1|8899|8884|29
1759132800000|2025-09-29 08:00:00|8899.6|8884.6|8899|8884|8900.2|8885.2|8898.6|8883.6|32
1759133100000|2025-09-29 08:05:00|8899.2|8884.2|8899.6|8884.6|8899.6|8884.6|8898.6|8883.6|27
1759133400000|2025-09-29 08:10:00|8899.5|8884.5|8899.8|8884.8|8900.4|8885.4|8899.2|8884.2|27
1759133700000|2025-09-29 08:15:00|8899.6|8884.6|8900.9|8885.9|8901.2|8886.2|8899.6|8884.6|25
1759134000000|2025-09-29 08:20:00|8901|8886|8901.4|8886.4|8902.6|8887.6|8901|8886|41
1759134300000|2025-09-29 08:25:00|8901.5|8886.5|8900.7|8885.7|8901.9|8886.9|8900.6|8885.6|32
1759134600000|2025-09-29 08:30:00|8900.6|8885.6|8900.1|8885.1|8900.7|8885.7|8900|8885|35
1759134900000|2025-09-29 08:35:00|8900|8885|8899.2|8884.2|8900|8885|8899|8884|27
1759135200000|2025-09-29 08:40:00|8899.3|8884.3|8900.3|8885.3|8900.3|8885.3|8899.2|8884.2|19
1759135500000|2025-09-29 08:45:00|8900.4|8885.4|8899|8884|8900.4|8885.4|8899|8884|37
1759135800000|2025-09-29 08:50:00|8899.2|8884.2|8899.2|8884.2|8899.4|8884.4|8898.8|8883.8|24
1759136100000|2025-09-29 08:55:00|8899|8884|8898.6|8883.6|8899.2|8884.2|8898.2|8883.2|51
1759136400000|2025-09-29 09:00:00|8898.5|8883.5|8897.9|8882.9|8898.6|8883.6|8897.9|8882.9|20
1759136700000|2025-09-29 09:05:00|8898|8883|8899.1|8884.1|8899.2|8884.2|8897|8882|61
1759137000000|2025-09-29 09:10:00|8899|8884|8898.4|8883.4|8899|8884|8898.3|8883.3|20
1759137300000|2025-09-29 09:15:00|8898.5|8883.5|8897.8|8882.8|8898.5|8883.5|8897.2|8882.2|36
1759137600000|2025-09-29 09:20:00|8898.2|8883.2|8898.9|8883.9|8899.3|8884.3|8897.8|8882.8|43
1759137900000|2025-09-29 09:25:00|8898.8|8883.8|8898.2|8883.2|8898.9|8883.9|8898|8883|27
1759138200000|2025-09-29 09:30:00|8898.1|8883.1|8899.7|8884.7|8900.2|8885.2|8898.1|8883.1|59
1759138500000|2025-09-29 09:35:00|8899.8|8884.8|8899.2|8884.2|8899.9|8884.9|8899.1|8884.1|39
1759138800000|2025-09-29 09:40:00|8899.1|8884.1|8899|8884|8899.2|8884.2|8898.8|8883.8|17
1759139100000|2025-09-29 09:45:00|8898.8|8883.8|8899.3|8884.3|8899.4|8884.4|8898.8|8883.8|18
1759139400000|2025-09-29 09:50:00|8899.4|8884.4|8899|8884|8899.6|8884.6|8898.8|8883.8|21
1759139700000|2025-09-29 09:55:00|8898.4|8883.4|8899.4|8884.4|8900.6|8885.6|8898.4|8883.4|67
1759140000000|2025-09-29 10:00:00|8899.5|8884.5|8901|8886|8901.4|8886.4|8899.3|8884.3|36
1759140300000|2025-09-29 10:05:00|8901.2|8886.2|8902.6|8887.6|8903|8888|8901.2|8886.2|39
1759140600000|2025-09-29 10:10:00|8902.7|8887.7|8903.9|8888.9|8904.3|8889.3|8902.7|8887.7|23
1759140900000|2025-09-29 10:15:00|8903.8|8888.8|8904.8|8889.8|8904.8|8889.8|8902.6|8887.6|31
1759141200000|2025-09-29 10:20:00|8904.9|8889.9|8904.6|8889.6|8904.9|8889.9|8904|8889|10
1759141500000|2025-09-29 10:25:00|8904.5|8889.5|8904.3|8889.3|8905.3|8890.3|8904.3|8889.3|20
1759141800000|2025-09-29 10:30:00|8904.4|8889.4|8902.1|8887.1|8904.6|8889.6|8902.1|8887.1|41
1759142100000|2025-09-29 10:35:00|8902.2|8887.2|8900.7|8885.7|8902.2|8887.2|8900.5|8885.5|49
1759142400000|2025-09-29 10:40:00|8900.6|8885.6|8900.6|8885.6|8901|8886|8900.6|8885.6|3
1759142700000|2025-09-29 10:45:00|8900.4|8885.4|8900.1|8885.1|8900.4|8885.4|8900.1|8885.1|4
1759143000000|2025-09-29 10:50:00|8900|8885|8900.7|8885.7|8900.7|8885.7|8900|8885|10
1759143300000|2025-09-29 10:55:00|8900.6|8885.6|8900.7|8885.7|8901.3|8886.3|8900.6|8885.6|14
1759143600000|2025-09-29 11:00:00|8900.9|8885.9|8900.9|8885.9|8901|8886|8900.7|8885.7|15
1759143900000|2025-09-29 11:05:00|8900.8|8885.8|8900.9|8885.9|8901.1|8886.1|8900.8|8885.8|7
1759144200000|2025-09-29 11:10:00|8901|8886|8901|8886|8901.1|8886.1|8900.9|8885.9|7
1759144500000|2025-09-29 11:15:00|8900.9|8885.9|8900.5|8885.5|8900.9|8885.9|8899.5|8884.5|32
1759144800000|2025-09-29 11:20:00|8900.6|8885.6|8901.9|8886.9|8901.9|8886.9|8900.5|8885.5|16
1759145100000|2025-09-29 11:25:00|8901.8|8886.8|8901.3|8886.3|8901.9|8886.9|8900.3|8885.3|39
1759145400000|2025-09-29 11:30:00|8901|8886|8905|8880|8905.1|8886|8898.5|8879.7|23
1759145700000|2025-09-29 11:35:00|8905.1|8880.1|8898.9|8883.9|8905.1|8883.9|8898.2|8878.3|25
1759146000000|2025-09-29 11:40:00|8898.7|8883.7|8898.9|8883.9|8904.3|8884|8898.7|8878.9|22
1759146300000|2025-09-29 11:45:00|8899|8884|8899|8884|8899|8884|8898.9|8883.9|13
1759146600000|2025-09-29 11:50:00|8899.3|8884.3|8900.1|8885.1|8900.1|8885.1|8899|8884|50
1759146900000|2025-09-29 11:55:00|8899.3|8884.3|8898|8883|8899.7|8884.7|8896.7|8881.7|39
1759147200000|2025-09-29 12:00:00|8898.1|8883.1|8899.5|8884.5|8899.5|8884.5|8897.8|8882.8|33
1759147500000|2025-09-29 12:05:00|8899.6|8884.6|8900.1|8885.1|8900.1|8885.1|8899.5|8884.5|43
1759147800000|2025-09-29 12:10:00|8900|8885|8901.7|8886.7|8902.2|8887.2|8900|8885|22
1759148100000|2025-09-29 12:15:00|8901.6|8886.6|8900.9|8885.9|8901.6|8886.6|8900.6|8885.6|26
1759148400000|2025-09-29 12:20:00|8901.1|8886.1|8900.9|8885.9|8901.1|8886.1|8900.9|8885.9|42
1759148700000|2025-09-29 12:25:00|8901|8886|8901|8886|8902.2|8887.2|8901|8886|34
1759149000000|2025-09-29 12:30:00|8901.1|8886.1|8901.9|8886.9|8902.1|8887.1|8901.1|8886.1|16
1759149300000|2025-09-29 12:35:00|8901.5|8886.5|8897.4|8882.4|8901.5|8886.5|8897.4|8882.4|62
1759149600000|2025-09-29 12:40:00|8897.5|8882.5|8898.5|8883.5|8898.8|8883.8|8897.4|8882.4|30
1759149900000|2025-09-29 12:45:00|8898.1|8883.1|8896.8|8881.8|8898.1|8883.1|8896.8|8881.8|33
1759150200000|2025-09-29 12:50:00|8896.9|8881.9|8896.6|8881.6|8897.7|8882.7|8896.4|8881.4|42
1759150500000|2025-09-29 12:55:00|8896.5|8881.5|8896.5|8881.5|8897.3|8882.3|8896.5|8881.5|63
1759150800000|2025-09-29 13:00:00|8897.1|8882.1|8898.6|8883.6|8903.1|8883.6|8897.1|8877.9|43
1759151100000|2025-09-29 13:05:00|8898.4|8883.4|8898.5|8883.5|8898.6|8883.6|8897.9|8882.9|42
1759151400000|2025-09-29 13:10:00|8898.6|8883.6|8896.6|8881.6|8899|8884|8896.6|8881.6|39
1759151700000|2025-09-29 13:15:00|8896.7|8881.7|8900.5|8875.5|8900.9|8881.8|8895.3|8875.3|36
1759152000000|2025-09-29 13:20:00|8900.6|8875.6|8897.3|8882.3|8900.6|8882.4|8895|8875.4|25
1759152300000|2025-09-29 13:25:00|8897.4|8882.4|8896.5|8881.5|8898|8883|8896.5|8881.5|43
1759152600000|2025-09-29 13:30:00|8896.4|8881.4|8895.9|8880.9|8896.4|8881.4|8893.8|8878.8|54
1759152900000|2025-09-29 13:35:00|8895.4|8880.4|8895.7|8880.7|8900.9|8881.4|8894.4|8875|54
1759153200000|2025-09-29 13:40:00|8900.7|8875.7|8894.8|8879.8|8901.4|8880.9|8894.8|8874.3|76
1759153500000|2025-09-29 13:45:00|8894.9|8879.9|8894.6|8879.6|8899.8|8879.9|8894|8874.4|46
1759153800000|2025-09-29 13:50:00|8894.7|8879.7|8895.9|8880.9|8896.3|8881.3|8894.6|8879.6|54
1759154100000|2025-09-29 13:55:00|8901.1|8876.1|8895.9|8880.9|8902.4|8882.4|8895.9|8875.9|64
1759154400000|2025-09-29 14:00:00|8895.8|8880.8|8901.4|8876.4|8901.8|8882.1|8895.5|8875.6|105
1759154700000|2025-09-29 14:05:00|8901.3|8876.3|8895.2|8880.2|8901.5|8881.4|8895.2|8876.2|22
1759155000000|2025-09-29 14:10:00|8895.4|8880.4|8895.6|8880.6|8895.8|8880.8|8895|8880|35
1759155300000|2025-09-29 14:15:00|8895.8|8880.8|8897.4|8882.4|8897.4|8882.4|8895.7|8880.7|30
1759155600000|2025-09-29 14:20:00|8897.3|8882.3|8896.1|8881.1|8897.3|8882.3|8895.3|8880.3|38
1759155900000|2025-09-29 14:25:00|8896.3|8881.3|8897.4|8882.4|8898.8|8883.8|8896.1|8881.1|38
1759156200000|2025-09-29 14:30:00|8897.3|8882.3|8898.2|8883.2|8898.2|8883.2|8896.5|8881.5|77
1759156500000|2025-09-29 14:35:00|8898.4|8883.4|8897|8882|8898.8|8883.8|8896.6|8881.6|77
1759156800000|2025-09-29 14:40:00|8897.5|8882.5|8897|8882|8897.8|8882.8|8896.6|8881.6|40
1759157100000|2025-09-29 14:45:00|8897.1|8882.1|8896.8|8881.8|8897.5|8882.5|8896.3|8881.3|48
1759157400000|2025-09-29 14:50:00|8896.5|8881.5|8897|8882|8897|8882|8896.3|8881.3|11
1759157700000|2025-09-29 14:55:00|8896.9|8881.9|8896.6|8881.6|8897|8882|8896.4|8881.4|34
1759158000000|2025-09-29 15:00:00|8896.3|8881.3|8895.8|8880.8|8896.8|8881.8|8895.4|8880.4|36
1759158300000|2025-09-29 15:05:00|8896|8881|8896.6|8881.6|8896.8|8881.8|8895.8|8880.8|19
1759158600000|2025-09-29 15:10:00|8896.5|8881.5|8896.2|8881.2|8897.1|8882.1|8895.5|8880.5|34
1759158900000|2025-09-29 15:15:00|8896.4|8881.4|8895.6|8880.6|8897|8882|8895.6|8880.6|27
1759159200000|2025-09-29 15:20:00|8895.1|8880.1|8894.8|8879.8|8895.1|8880.1|8894.2|8879.2|25
1759159500000|2025-09-29 15:25:00|8894.6|8879.6|8893.9|8878.9|8896.3|8881.3|8893.9|8878.9|47
1759159800000|2025-09-29 15:30:00|8894.1|8879.1|8894|8879|8899.1|8880.4|8893.3|8873.9|75
1759160100000|2025-09-29 15:35:00|8894.1|8879.1|8893.6|8878.6|8894.3|8879.3|8893.2|8878.2|24
1759160400000|2025-09-29 15:40:00|8893.4|8878.4|8893.6|8878.6|8893.6|8878.6|8892.8|8877.8|19
1759160700000|2025-09-29 15:45:00|8893.7|8878.7|8893.3|8878.3|8893.9|8878.9|8892.8|8877.8|17
1759161000000|2025-09-29 15:50:00|8893.4|8878.4|8893.5|8878.5|8893.8|8878.8|8893.3|8878.3|28
1759161300000|2025-09-29 15:55:00|8893.4|8878.4|8893.5|8878.5|8893.5|8878.5|8893.2|8878.2|14
1759161600000|2025-09-29 16:00:00|8893.7|8878.7|8901.5|8876.5|8901.5|8881.1|8893.7|8876|43
1759161900000|2025-09-29 16:05:00|8896.5|8881.5|8895.6|8880.6|8896.5|8881.5|8895.2|8880.2|13
1759162200000|2025-09-29 16:10:00|8895.8|8880.8|8895|8880|8895.8|8880.8|8893.8|8878.8|30
1759162500000|2025-09-29 16:15:00|8894.9|8879.9|8895.1|8880.1|8895.6|8880.6|8894.3|8879.3|48
1759162800000|2025-09-29 16:20:00|8895.2|8880.2|8895.1|8880.1|8895.2|8880.2|8895|8880|32
1759163100000|2025-09-29 16:25:00|8895.2|8880.2|8902.4|8877.4|8902.4|8881.9|8894.8|8877.2|51
1759163400000|2025-09-29 16:30:00|8902.3|8877.3|8902.8|8877.8|8903.1|8878.1|8902.2|8877.2|27
1759163700000|2025-09-29 16:35:00|8902.5|8877.5|8902.5|8877.5|8903.1|8878.1|8902.2|8877.2|23
1759164000000|2025-09-29 16:40:00|8897.6|8882.6|8897.6|8882.6|8898|8883|8897.6|8882.6|5
1759164300000|2025-09-29 16:45:00|8897|8882|8896.5|8881.5|8897|8882|8896.4|8881.4|10
1759164600000|2025-09-29 16:50:00|8896.4|8881.4|8896.6|8881.6|8896.6|8881.6|8896.4|8881.4|16
1759164900000|2025-09-29 16:55:00|8896.4|8881.4|8896.3|8881.3|8896.6|8881.6|8896.1|8881.1|23
1759165200000|2025-09-29 17:00:00|8896.4|8881.4|8896.4|8881.4|8896.4|8881.4|8896.4|8881.4|1
1759165500000|2025-09-29 17:05:00|8896.3|8881.3|8896.1|8881.1|8896.4|8881.4|8895.4|8880.4|19
1759165800000|2025-09-29 17:10:00|8896|8881|8896.6|8881.6|8896.7|8881.7|8895.9|8880.9|16
1759166100000|2025-09-29 17:15:00|8896.1|8881.1|8895.7|8880.7|8896.1|8881.1|8895.7|8880.7|26
1759166400000|2025-09-29 17:20:00|8896|8881|8896.5|8881.5|8896.7|8881.7|8895.7|8880.7|24
1759166700000|2025-09-29 17:25:00|8896.6|8881.6|8897.6|8882.6|8903|8882.7|8896.6|8877.5|45
1759167000000|2025-09-29 17:30:00|8897.5|8882.5|8897.6|8882.6|8897.9|8882.9|8897.1|8882.1|10
1759167300000|2025-09-29 17:35:00|8897.2|8882.2|8896.7|8881.7|8897.2|8882.2|8896.6|8881.6|5
1759167600000|2025-09-29 17:40:00|8896.8|8881.8|8897.7|8882.7|8897.7|8882.7|8896.7|8881.7|21
1759167900000|2025-09-29 17:45:00|8897.6|8882.6|8896.7|8881.7|8897.6|8882.6|8896.4|8881.4|25
1759168200000|2025-09-29 17:50:00|8896.6|8881.6|8896|8881|8896.7|8881.7|8895.1|8880.1|16
1759168500000|2025-09-29 17:55:00|8896.6|8881.6|8896.9|8881.9|8897.4|8882.4|8896.6|8881.6|13
1759168800000|2025-09-29 18:00:00|8897.1|8882.1|8897|8882|8897.3|8882.3|8896.9|8881.9|12
1759169100000|2025-09-29 18:05:00|8897.1|8882.1|8902.2|8877.2|8902.2|8882.5|8896.9|8877.2|18
1759169400000|2025-09-29 18:10:00|8902.1|8877.1|8901|8876|8902.1|8877.1|8901|8876|5
1759169700000|2025-09-29 18:15:00|8900.5|8875.5|8900.7|8875.7|8900.7|8875.7|8900.5|8875.5|9
1759170000000|2025-09-29 18:20:00|8900.6|8875.6|8900.7|8875.7|8900.7|8875.7|8900.6|8875.6|2
1759170300000|2025-09-29 18:25:00|8900.5|8875.5|8900.7|8875.7|8900.7|8875.7|8900.5|8875.5|2
1759170600000|2025-09-29 18:30:00|8901.1|8876.1|8901|8876|8901.4|8876.4|8900.8|8875.8|8
1759171500000|2025-09-29 18:45:00|8901.1|8876.1|8895.9|8880.9|8901.1|8881|8895.9|8876|4
1759171800000|2025-09-29 18:50:00|8895.7|8880.7|8895.3|8880.3|8895.7|8880.7|8895.3|8880.3|6
1759172400000|2025-09-29 19:00:00|8895.1|8880.1|8895.9|8880.9|8895.9|8880.9|8895.1|8880.1|6
1759172700000|2025-09-29 19:05:00|8895.8|8880.8|8895.9|8880.9|8895.9|8880.9|8895.8|8880.8|12
1759173000000|2025-09-29 19:10:00|8895.7|8880.7|8895.7|8880.7|8895.9|8880.9|8895.7|8880.7|9
1759173300000|2025-09-29 19:15:00|8895.5|8880.5|8895|8880|8895.5|8880.5|8895|8880|3
1759173600000|2025-09-29 19:20:00|8895.8|8880.8|8895.8|8880.8|8900.5|8881|8895.4|8875|19
1759173900000|2025-09-29 19:25:00|8895.6|8880.6|8895.2|8880.2|8900.2|8880.6|8895.2|8875|7
1759174200000|2025-09-29 19:30:00|8895.3|8880.3|8901.8|8876.8|8901.8|8881.3|8895.3|8876.5|13
1759174500000|2025-09-29 19:35:00|8901.7|8876.7|8901.7|8876.7|8901.8|8876.8|8901.5|8876.5|6
1759174800000|2025-09-29 19:40:00|8901.5|8876.5|8901.7|8876.7|8901.7|8876.7|8901.5|8876.5|4
1759175100000|2025-09-29 19:45:00|8901.5|8876.5|8901.7|8876.7|8901.7|8876.7|8901.5|8876.5|2
1759175700000|2025-09-29 19:55:00|8901.6|8876.6|8901.7|8876.7|8902|8877|8901.4|8876.4|4
1759194000000|2025-09-30 01:00:00|8905.1|8880.1|8905.1|8880.1|8905.1|8880.1|8905.1|8880.1|1
1759194600000|2025-09-30 01:10:00|8902|8877|8902.5|8877.5|8904.2|8879.2|8902|8877|9
1759194900000|2025-09-30 01:15:00|8902.6|8877.6|8902.5|8877.5|8902.6|8877.6|8902.5|8877.5|2
1759195500000|2025-09-30 01:25:00|8902.6|8877.6|8902.6|8877.6|8903|8878|8902.6|8877.6|5
1759196400000|2025-09-30 01:40:00|8902.5|8877.5|8905.3|8880.3|8905.3|8880.3|8902.5|8877.5|11
1759196700000|2025-09-30 01:45:00|8905.5|8880.5|8905.3|8880.3|8906.3|8881.3|8905.3|8880.3|12
1759197000000|2025-09-30 01:50:00|8900|8885|8900|8885|8900|8885|8900|8885|1
1759197300000|2025-09-30 01:55:00|8900.4|8885.4|8905.3|8880.3|8905.5|8885.4|8900|8880.3|6
1759197600000|2025-09-30 02:00:00|8905.5|8880.5|8905.3|8880.3|8906|8881|8905.3|8880.3|3
1759197900000|2025-09-30 02:05:00|8905.7|8880.7|8900.1|8875.1|8905.7|8880.7|8900.1|8875.1|13
1759198200000|2025-09-30 02:10:00|8900.6|8875.6|8901.6|8876.6|8904|8879|8900.5|8874.3|36
1759198500000|2025-09-30 02:15:00|8902|8877|8902|8877|8902|8877|8902|8877|1
1759198800000|2025-09-30 02:20:00|8901.6|8876.6|8902|8877|8902|8877|8901|8876|10
1759199100000|2025-09-30 02:25:00|8901.6|8876.6|8904|8879|8904|8879|8901|8876|9
1759199400000|2025-09-30 02:30:00|8904.5|8879.5|8904.6|8879.6|8904.6|8879.6|8904.5|8879.5|2
1759200300000|2025-09-30 02:45:00|8903.6|8878.6|8903.6|8878.6|8904|8879|8903|8878|8
1759200900000|2025-09-30 02:55:00|8902.8|8877.8|8904|8879|8904|8879|8902.8|8877.8|2
1759201200000|2025-09-30 03:00:00|8902.5|8877.5|8901.4|8876.4|8903|8878|8900.7|8875.7|28
1759201500000|2025-09-30 03:05:00|8901.2|8876.2|8902.7|8877.7|8903.3|8878.3|8898.4|8873.4|44
1759201800000|2025-09-30 03:10:00|8903|8878|8903.7|8878.7|8903.7|8878.7|8902.8|8877.8|7
1759202100000|2025-09-30 03:15:00|8902.8|8877.8|8900.6|8875.6|8903.3|8878.3|8898.7|8873.7|33
1759202400000|2025-09-30 03:20:00|8901|8876|8899.6|8874.6|8901.6|8876.6|8897.8|8872.8|41
1759202700000|2025-09-30 03:25:00|8899.5|8874.5|8897|8872|8899.6|8874.6|8895.1|8870.1|102
1759203000000|2025-09-30 03:30:00|8897.7|8872.7|8893.6|8878.6|8899|8879|8893|8872|103
1759203300000|2025-09-30 03:35:00|8893.9|8878.9|8894.6|8879.6|8894.7|8879.7|8893.7|8878.7|59
1759203600000|2025-09-30 03:40:00|8894.7|8879.7|8894.9|8879.9|8895.3|8880.3|8894.6|8879.6|9
1759203900000|2025-09-30 03:45:00|8895|8880|8896.6|8881.6|8896.7|8881.7|8894.9|8879.9|41
1759204200000|2025-09-30 03:50:00|8896.3|8881.3|8896|8881|8900.9|8881.3|8895.3|8875.8|18
1759204500000|2025-09-30 03:55:00|8896.1|8881.1|8896.1|8881.1|8896.2|8881.2|8896.1|8881.1|5
1759204800000|2025-09-30 04:00:00|8896.2|8881.2|8896.3|8881.3|8897.1|8882.1|8896.1|8881.1|19
1759205100000|2025-09-30 04:05:00|8896.2|8881.2|8896.3|8881.3|8896.6|8881.6|8895.7|8880.7|19
1759205400000|2025-09-30 04:10:00|8896.4|8881.4|8897.7|8882.7|8897.9|8882.9|8896.4|8881.4|25
1759205700000|2025-09-30 04:15:00|8901.5|8876.5|8895.5|8880.5|8902.8|8881.1|8893.2|8872.7|66
1759206000000|2025-09-30 04:20:00|8895.8|8880.8|8896|8881|8901.3|8881.4|8895.6|8875.8|21
1759206300000|2025-09-30 04:25:00|8895.9|8880.9|8896.5|8881.5|8897.4|8882.4|8895.9|8880.9|39
1759206600000|2025-09-30 04:30:00|8896.3|8881.3|8897.7|8882.7|8898|8883|8895.7|8880.7|58
1759206900000|2025-09-30 04:35:00|8897.6|8882.6|8897.8|8882.8|8898|8883|8897.5|8882.5|21
1759207200000|2025-09-30 04:40:00|8897.7|8882.7|8897.7|8882.7|8897.8|8882.8|8897.3|8882.3|27
1759207500000|2025-09-30 04:45:00|8897.6|8882.6|8899.9|8884.9|8900|8885|8897.4|8882.4|15
1759207800000|2025-09-30 04:50:00|8899.8|8884.8|8898.5|8883.5|8903.8|8884.8|8898.5|8878.2|29
1759208100000|2025-09-30 04:55:00|8899.4|8884.4|8899.5|8884.5|8904.5|8884.7|8899.2|8879.2|12
1759208400000|2025-09-30 05:00:00|8899.6|8884.6|8899.5|8884.5|8899.7|8884.7|8899.1|8884.1|22
1759208700000|2025-09-30 05:05:00|8899.6|8884.6|8900.2|8885.2|8900.5|8885.5|8899.6|8884.6|21
1759209000000|2025-09-30 05:10:00|8900.1|8885.1|8900|8885|8900.1|8885.1|8899.1|8884.1|41
1759209300000|2025-09-30 05:15:00|8899.9|8884.9|8899.9|8884.9|8900|8885|8899.4|8884.4|27
1759209600000|2025-09-30 05:20:00|8899.6|8884.6|8900|8885|8900|8885|8899.1|8884.1|18
1759209900000|2025-09-30 05:25:00|8899.9|8884.9|8898.8|8883.8|8904.8|8885|8898|8876.9|110
1759210200000|2025-09-30 05:30:00|8898.7|8883.7|8898.7|8883.7|8899.1|8884.1|8898.1|8883.1|44
1759210500000|2025-09-30 05:35:00|8898.6|8883.6|8898.3|8883.3|8898.9|8883.9|8898.1|8883.1|47
1759210800000|2025-09-30 05:40:00|8898.4|8883.4|8899|8884|8899.1|8884.1|8898.3|8883.3|25
1759211100000|2025-09-30 05:45:00|8898.9|8883.9|8905.4|8880.4|8905.6|8884.1|8898.9|8880|22
1759211400000|2025-09-30 05:50:00|8905.3|8880.3|8899.6|8884.6|8905.3|8885.2|8899.5|8879.4|22
1759211700000|2025-09-30 05:55:00|8900|8885|8907.4|8882.4|8907.5|8885.5|8900|8880.2|61
1759212000000|2025-09-30 06:00:00|8907.9|8882.9|8904.2|8889.2|8909.1|8889.7|8902.4|8882.5|74
1759212300000|2025-09-30 06:05:00|8908.3|8883.3|8902.5|8887.5|8908.7|8887.6|8901.3|8881.3|57
1759212600000|2025-09-30 06:10:00|8902.6|8887.6|8902.5|8887.5|8902.7|8887.7|8902.1|8887.1|42
1759212900000|2025-09-30 06:15:00|8902.7|8887.7|8907.9|8882.9|8908|8887.9|8901.9|8882.5|39
1759213200000|2025-09-30 06:20:00|8908|8883|8902.1|8887.1|8908|8888|8901.3|8880.3|71
1759213500000|2025-09-30 06:25:00|8902|8887|8902.6|8887.6|8902.7|8887.7|8901.9|8886.9|12
1759213800000|2025-09-30 06:30:00|8902.5|8887.5|8902.2|8887.2|8902.6|8887.6|8901.7|8886.7|30
1759214100000|2025-09-30 06:35:00|8902.3|8887.3|8902.3|8887.3|8908.2|8888.8|8901.8|8882.3|62
1759214400000|2025-09-30 06:40:00|8902|8887|8901.3|8886.3|8902.6|8887.6|8901.3|8886.3|52
1759214700000|2025-09-30 06:45:00|8901.5|8886.5|8902.9|8887.9|8903.1|8888.1|8900.9|8885.9|46
1759215000000|2025-09-30 06:50:00|8903|8888|8903.9|8888.9|8904.1|8889.1|8903|8888|43
1759215300000|2025-09-30 06:55:00|8903.8|8888.8|8903.9|8888.9|8908.2|8888.9|8902.3|8882.2|77
1759215600000|2025-09-30 07:00:00|8903.5|8888.5|8902.6|8887.6|8904.3|8889.3|8902.2|8887.2|73
1759215900000|2025-09-30 07:05:00|8902.5|8887.5|8902.5|8887.5|8902.6|8887.6|8902.4|8887.4|6
1759216200000|2025-09-30 07:10:00|8902.6|8887.6|8902.7|8887.7|8902.8|8887.8|8902|8887|45
1759216500000|2025-09-30 07:15:00|8902.6|8887.6|8903.3|8888.3|8904.1|8889.1|8902.6|8887.6|30
1759216800000|2025-09-30 07:20:00|8903.2|8888.2|8903.3|8888.3|8908.1|8888.6|8902.6|8883.1|21
1759217100000|2025-09-30 07:25:00|8903.2|8888.2|8903.2|8888.2|8903.4|8888.4|8903.1|8888.1|16
1759217400000|2025-09-30 07:30:00|8903.5|8888.5|8903.1|8888.1|8903.8|8888.8|8903.1|8888.1|20
1759217700000|2025-09-30 07:35:00|8903|8888|8902.9|8887.9|8908.1|8888.1|8900.1|8880.5|45
1759218000000|2025-09-30 07:40:00|8903|8888|8902.6|8887.6|8903.4|8888.4|8901.9|8886.9|57
1759218300000|2025-09-30 07:45:00|8902.5|8887.5|8903.2|8888.2|8908.4|8888.4|8902.1|8882.7|30
1759218600000|2025-09-30 07:50:00|8903.4|8888.4|8903|8888|8908.5|8889.1|8902.1|8881|70
1759218900000|2025-09-30 07:55:00|8902.9|8887.9|8903.7|8888.7|8903.7|8888.7|8902.8|8887.8|35
1759219200000|2025-09-30 08:00:00|8903.6|8888.6|8902.5|8887.5|8903.8|8888.8|8902.4|8887.4|33
1759219500000|2025-09-30 08:05:00|8902.4|8887.4|8901|8886|8906.8|8887.4|8899.9|8881.7|79
1759219800000|2025-09-30 08:10:00|8900.9|8885.9|8901.3|8886.3|8901.5|8886.5|8900.9|8885.9|40
1759220100000|2025-09-30 08:15:00|8901.2|8886.2|8900.9|8885.9|8901.2|8886.2|8900.7|8885.7|27
1759220400000|2025-09-30 08:20:00|8901|8886|8900.9|8885.9|8901|8886|8900.5|8885.5|49
1759220700000|2025-09-30 08:25:00|8900.7|8885.7|8900.7|8885.7|8901|8886|8900.5|8885.5|15
1759221000000|2025-09-30 08:30:00|8900.5|8885.5|8898.9|8883.9|8900.7|8885.7|8898.7|8883.7|57
1759221300000|2025-09-30 08:35:00|8898.7|8883.7|8899.8|8884.8|8899.9|8884.9|8898.7|8883.7|18
1759221600000|2025-09-30 08:40:00|8899.9|8884.9|8905.4|8880.4|8905.8|8885.9|8899.9|8880|50
1759221900000|2025-09-30 08:45:00|8900.3|8885.3|8900.5|8885.5|8900.5|8885.5|8899.9|8884.9|25
1759222200000|2025-09-30 08:50:00|8900.3|8885.3|8899.5|8884.5|8900.5|8885.5|8899.5|8884.5|8
1759222500000|2025-09-30 08:55:00|8899.7|8884.7|8900.3|8885.3|8900.5|8885.5|8899.6|8884.6|21
1759222800000|2025-09-30 09:00:00|8900.4|8885.4|8900.7|8885.7|8900.8|8885.8|8900.3|8885.3|21
1759223100000|2025-09-30 09:05:00|8900.9|8885.9|8901.2|8886.2|8901.3|8886.3|8900.9|8885.9|13
1759223400000|2025-09-30 09:10:00|8901.3|8886.3|8901.5|8886.5|8901.7|8886.7|8901.2|8886.2|9
1759223700000|2025-09-30 09:15:00|8901.7|8886.7|8901.7|8886.7|8901.7|8886.7|8901.6|8886.6|19
1759224000000|2025-09-30 09:20:00|8901.6|8886.6|8901.8|8886.8|8901.8|8886.8|8901.6|8886.6|45
1759224300000|2025-09-30 09:25:00|8901.7|8886.7|8901.5|8886.5|8901.9|8886.9|8901.1|8886.1|14
1759224600000|2025-09-30 09:30:00|8901.4|8886.4|8901.7|8886.7|8901.7|8886.7|8901.1|8886.1|27
1759224900000|2025-09-30 09:35:00|8901.8|8886.8|8901.8|8886.8|8901.8|8886.8|8901.2|8886.2|18
1759225200000|2025-09-30 09:40:00|8901.7|8886.7|8901.7|8886.7|8902.1|8887.1|8901.6|8886.6|16
1759225500000|2025-09-30 09:45:00|8902|8887|8902.2|8887.2|8902.3|8887.3|8902|8887|14
1759225800000|2025-09-30 09:50:00|8902.6|8887.6|8902.7|8887.7|8903.3|8888.3|8902.5|8887.5|41
1759226100000|2025-09-30 09:55:00|8902.9|8887.9|8903|8888|8903.1|8888.1|8902.6|8887.6|28
1759226400000|2025-09-30 10:00:00|8902.8|8887.8|8903.4|8888.4|8903.4|8888.4|8902.6|8887.6|22
1759226700000|2025-09-30 10:05:00|8902.9|8887.9|8903.1|8888.1|8903.5|8888.5|8902.8|8887.8|22
1759227000000|2025-09-30 10:10:00|8903.3|8888.3|8903.7|8888.7|8903.9|8888.9|8903.1|8888.1|21
1759227300000|2025-09-30 10:15:00|8903.3|8888.3|8903.5|8888.5|8903.5|8888.5|8902.9|8887.9|9
1759227600000|2025-09-30 10:20:00|8903.7|8888.7|8903.5|8888.5|8903.7|8888.7|8903.4|8888.4|3
1759227900000|2025-09-30 10:25:00|8903.7|8888.7|8904.8|8889.8|8905.3|8890.3|8903.7|8888.7|20
1759228200000|2025-09-30 10:30:00|8904.7|8889.7|8907.5|8892.5|8907.5|8892.5|8904.7|8889.7|36
1759228500000|2025-09-30 10:35:00|8907.6|8892.6|8907.9|8892.9|8913.8|8893.9|8907.3|8887.7|40
1759228800000|2025-09-30 10:40:00|8908|8893|8908.6|8893.6|8908.6|8893.6|8907.7|8892.7|11
1759229100000|2025-09-30 10:45:00|8908.5|8893.5|8909.4|8894.4|8909.4|8894.4|8908.1|8893.1|16
1759229400000|2025-09-30 10:50:00|8909.5|8894.5|8908.4|8893.4|8909.5|8894.5|8907.5|8892.5|29
1759229700000|2025-09-30 10:55:00|8908|8893|8908|8893|8908.6|8893.6|8907.6|8892.6|14
1759230000000|2025-09-30 11:00:00|8907.9|8892.9|8907.1|8892.1|8908|8893|8906.8|8891.8|23
1759230300000|2025-09-30 11:05:00|8907.2|8892.2|8907|8892|8907.5|8892.5|8906.9|8891.9|69
1759230600000|2025-09-30 11:10:00|8907.3|8892.3|8907.4|8892.4|8907.5|8892.5|8907.1|8892.1|25
1759230900000|2025-09-30 11:15:00|8907.5|8892.5|8907.4|8892.4|8907.5|8892.5|8907.3|8892.3|14
1759231200000|2025-09-30 11:20:00|8907.5|8892.5|8907.4|8892.4|8907.5|8892.5|8906.9|8891.9|24
1759231500000|2025-09-30 11:25:00|8907.5|8892.5|8907.2|8892.2|8907.5|8892.5|8906.9|8891.9|22
1759231800000|2025-09-30 11:30:00|8912.3|8887.3|8905.8|8890.8|8912.6|8892.6|8905.7|8887.3|32
1759232100000|2025-09-30 11:35:00|8910.8|8885.8|8904.8|8889.8|8910.8|8889.8|8904.7|8884.7|12
1759232400000|2025-09-30 11:40:00|8904.7|8889.7|8904.7|8889.7|8904.8|8889.8|8904.7|8889.7|15
1759232700000|2025-09-30 11:45:00|8904.8|8889.8|8904|8889|8904.9|8889.9|8904|8889|11
1759233000000|2025-09-30 11:50:00|8903.9|8888.9|8904.9|8889.9|8904.9|8889.9|8903.9|8888.9|16
1759233300000|2025-09-30 11:55:00|8905.1|8890.1|8904.5|8889.5|8905.1|8890.1|8904.5|8889.5|9
1759233600000|2025-09-30 12:00:00|8904.6|8889.6|8904.4|8889.4|8904.7|8889.7|8904|8889|25
1759233900000|2025-09-30 12:05:00|8904.2|8889.2|8908.4|8883.4|8908.5|8889.2|8903.5|8883.4|38
1759234200000|2025-09-30 12:10:00|8908.5|8883.5|8908|8883|8908.5|8883.5|8908|8883|21
1759234500000|2025-09-30 12:15:00|8908.1|8883.1|8904.2|8889.2|8908.1|8889.3|8903|8883|18
1759234800000|2025-09-30 12:20:00|8904.4|8889.4|8903.7|8888.7|8909.2|8889.6|8903|8883.1|49
1759235100000|2025-09-30 12:25:00|8903.6|8888.6|8903.6|8888.6|8908.7|8889.1|8903.4|8883.4|24
1759235400000|2025-09-30 12:30:00|8908.7|8883.7|8909.4|8884.4|8909.4|8884.4|8908.6|8883.6|27
1759235700000|2025-09-30 12:35:00|8909.8|8884.8|8906|8891|8909.9|8891|8905|8884.6|36
1759236000000|2025-09-30 12:40:00|8905.8|8890.8|8905.5|8890.5|8910.8|8892|8905.5|8885.6|37
1759236300000|2025-09-30 12:45:00|8905.1|8890.1|8904.6|8889.6|8909.8|8890.1|8904.3|8884.2|23
1759236600000|2025-09-30 12:50:00|8904.5|8889.5|8905.5|8890.5|8905.5|8890.5|8904.5|8889.5|10
1759236900000|2025-09-30 12:55:00|8905.6|8890.6|8910.3|8885.3|8910.3|8891.2|8904.5|8885.2|50
1759237200000|2025-09-30 13:00:00|8909.6|8884.6|8911.8|8886.8|8911.8|8886.8|8909.6|8884.6|29
1759237500000|2025-09-30 13:05:00|8911.9|8886.9|8913.4|8888.4|8913.4|8888.4|8911.5|8886.5|44
1759237800000|2025-09-30 13:10:00|8913.2|8888.2|8906|8891|8913.4|8892.4|8906|8886|31
1759238100000|2025-09-30 13:15:00|8905.8|8890.8|8905.7|8890.7|8906.9|8891.9|8905.5|8890.5|46
1759238400000|2025-09-30 13:20:00|8905.8|8890.8|8906.5|8891.5|8906.5|8891.5|8905.5|8890.5|31
1759238700000|2025-09-30 13:25:00|8906.4|8891.4|8905.6|8890.6|8906.7|8891.7|8905.6|8890.6|17
1759239000000|2025-09-30 13:30:00|8905.7|8890.7|8904.6|8889.6|8905.7|8890.7|8904|8889|17
1759239300000|2025-09-30 13:35:00|8904.5|8889.5|8905.3|8890.3|8905.6|8890.6|8904.1|8889.1|38
1759239600000|2025-09-30 13:40:00|8905.4|8890.4|8910.5|8885.5|8910.5|8890.6|8905.1|8885.3|36
1759239900000|2025-09-30 13:45:00|8910.3|8885.3|8905.8|8890.8|8910.3|8890.8|8904.5|8884.7|79
1759240200000|2025-09-30 13:50:00|8905.6|8890.6|8905.8|8890.8|8905.8|8890.8|8905.3|8890.3|29
1759240500000|2025-09-30 13:55:00|8905.7|8890.7|8905.6|8890.6|8906.4|8891.4|8905.4|8890.4|61
1759240800000|2025-09-30 14:00:00|8905.3|8890.3|8907.2|8892.2|8907.2|8892.2|8905.3|8890.3|28
1759241100000|2025-09-30 14:05:00|8907.4|8892.4|8905.4|8890.4|8907.6|8892.6|8905.1|8890.1|39
1759241400000|2025-09-30 14:10:00|8905.1|8890.1|8906.4|8891.4|8906.6|8891.6|8905.1|8890.1|84
1759241700000|2025-09-30 14:15:00|8906.5|8891.5|8906.8|8891.8|8911.4|8892|8905.6|8885.7|61
1759242000000|2025-09-30 14:20:00|8907|8892|8907.1|8892.1|8907.1|8892.1|8906.5|8891.5|38
1759242300000|2025-09-30 14:25:00|8907.2|8892.2|8907.6|8892.6|8908|8893|8907.2|8892.2|22
1759242600000|2025-09-30 14:30:00|8907.4|8892.4|8912.2|8887.2|8912.3|8892.6|8907.4|8885.7|21
1759242900000|2025-09-30 14:35:00|8912.1|8887.1|8907.2|8892.2|8912.1|8892.2|8906.8|8886.9|25
1759243200000|2025-09-30 14:40:00|8907.4|8892.4|8907|8892|8907.7|8892.7|8906.7|8891.7|8
1759243500000|2025-09-30 14:45:00|8907.1|8892.1|8907|8892|8907.2|8892.2|8906.8|8891.8|7
1759243800000|2025-09-30 14:50:00|8907.1|8892.1|8907.3|8892.3|8907.8|8892.8|8907|8892|23
1759244100000|2025-09-30 14:55:00|8907.4|8892.4|8906.9|8891.9|8907.6|8892.6|8906.9|8891.9|17
1759244400000|2025-09-30 15:00:00|8907|8892|8907.1|8892.1|8907.3|8892.3|8906.9|8891.9|12
1759244700000|2025-09-30 15:05:00|8907|8892|8907.3|8892.3|8907.3|8892.3|8907|8892|29
1759245000000|2025-09-30 15:10:00|8907.1|8892.1|8907.7|8892.7|8907.8|8892.8|8907|8892|10
1759245300000|2025-09-30 15:15:00|8907.4|8892.4|8907.1|8892.1|8907.4|8892.4|8907|8892|23
1759245600000|2025-09-30 15:20:00|8907.3|8892.3|8907.3|8892.3|8907.4|8892.4|8907.2|8892.2|4
1759245900000|2025-09-30 15:25:00|8907.6|8892.6|8907.9|8892.9|8908.7|8893.7|8907.6|8892.6|26
1759246200000|2025-09-30 15:30:00|8908|8893|8908.4|8893.4|8908.6|8893.6|8908|8893|8
1759246500000|2025-09-30 15:35:00|8908.6|8893.6|8909.4|8894.4|8909.4|8894.4|8908.6|8893.6|6
1759246800000|2025-09-30 15:40:00|8909.7|8894.7|8910.9|8895.9|8910.9|8895.9|8909.7|8894.7|10
1759247100000|2025-09-30 15:45:00|8911|8896|8911.2|8896.2|8911.2|8896.2|8911|8896|7
1759247400000|2025-09-30 15:50:00|8910.9|8895.9|8911.1|8896.1|8911.2|8896.2|8910.8|8895.8|11
1759247700000|2025-09-30 15:55:00|8911.4|8896.4|8911.6|8896.6|8911.6|8896.6|8911.4|8896.4|3
1759248000000|2025-09-30 16:00:00|8911.5|8896.5|8910.4|8895.4|8911.5|8896.5|8910.3|8895.3|17
1759248300000|2025-09-30 16:05:00|8910.2|8895.2|8908.1|8893.1|8910.2|8895.2|8908|8893|15
1759248600000|2025-09-30 16:10:00|8908.2|8893.2|8908.7|8893.7|8908.7|8893.7|8908.2|8893.2|5
1759248900000|2025-09-30 16:15:00|8908.8|8893.8|8909.4|8894.4|8909.4|8894.4|8908.7|8893.7|5
1759249200000|2025-09-30 16:20:00|8909.3|8894.3|8908|8893|8909.4|8894.4|8907.4|8892.4|16
1759249500000|2025-09-30 16:25:00|8908.2|8893.2|8908|8893|8908.3|8893.3|8907.9|8892.9|5
1759249800000|2025-09-30 16:30:00|8907.7|8892.7|8907.5|8892.5|8907.8|8892.8|8907.3|8892.3|15
1759250100000|2025-09-30 16:35:00|8907.2|8892.2|8907.3|8892.3|8907.5|8892.5|8907.2|8892.2|10
1759250400000|2025-09-30 16:40:00|8907.1|8892.1|8913|8888|8913.5|8892.1|8907.1|8887.2|27
1759250700000|2025-09-30 16:45:00|8912.9|8887.9|8913|8888|8913.3|8888.3|8912.8|8887.8|34
1759251000000|2025-09-30 16:50:00|8912.9|8887.9|8913.8|8888.8|8914.4|8889.4|8912.9|8887.9|27
1759251300000|2025-09-30 16:55:00|8913.9|8888.9|8913.5|8888.5|8914|8889|8913.5|8888.5|11
1759251600000|2025-09-30 17:00:00|8913.6|8888.6|8914|8889|8914|8889|8913.6|8888.6|5
1759251900000|2025-09-30 17:05:00|8913.9|8888.9|8912.8|8887.8|8914|8889|8912.7|8887.7|36
1759252200000|2025-09-30 17:10:00|8912.7|8887.7|8913.1|8888.1|8913.1|8888.1|8912.7|8887.7|8
1759252500000|2025-09-30 17:15:00|8913|8888|8912.9|8887.9|8913.4|8888.4|8912.7|8887.7|14
1759252800000|2025-09-30 17:20:00|8913|8888|8908.2|8893.2|8913.1|8893.2|8908|8888|7
1759253100000|2025-09-30 17:25:00|8908.1|8893.1|8908.2|8893.2|8908.2|8893.2|8908|8893|8
1759253400000|2025-09-30 17:30:00|8908.1|8893.1|8908.2|8893.2|8913.1|8893.2|8908.1|8888.1|6
1759253700000|2025-09-30 17:35:00|8908.3|8893.3|8908.6|8893.6|8908.9|8893.9|8908.2|8893.2|14
1759254000000|2025-09-30 17:40:00|8908.5|8893.5|8909|8894|8909.1|8894.1|8908.5|8893.5|11
1759254300000|2025-09-30 17:45:00|8909.1|8894.1|8915|8890|8915|8894.7|8909|8889.7|11
1759254600000|2025-09-30 17:50:00|8915.1|8890.1|8915.1|8890.1|8915.3|8890.3|8915|8890|12
1759254900000|2025-09-30 17:55:00|8915.2|8890.2|8915.1|8890.1|8915.3|8890.3|8915|8890|26
1759255200000|2025-09-30 18:00:00|8915|8890|8915.5|8890.5|8915.5|8890.5|8915|8890|13
1759255500000|2025-09-30 18:05:00|8915.3|8890.3|8915.3|8890.3|8915.5|8890.5|8915.3|8890.3|10
1759255800000|2025-09-30 18:10:00|8915.2|8890.2|8915.2|8890.2|8915.4|8890.4|8915.1|8890.1|59
1759256100000|2025-09-30 18:15:00|8915.4|8890.4|8915.3|8890.3|8915.4|8890.4|8915.1|8890.1|9
1759256400000|2025-09-30 18:20:00|8915.2|8890.2|8915.3|8890.3|8915.4|8890.4|8915.2|8890.2|13
1759256700000|2025-09-30 18:25:00|8915.2|8890.2|8915.4|8890.4|8915.4|8890.4|8915|8890|14
1759257000000|2025-09-30 18:30:00|8915.3|8890.3|8915.2|8890.2|8915.7|8890.7|8915.2|8890.2|11
1759257300000|2025-09-30 18:35:00|8915.4|8890.4|8915.3|8890.3|8915.4|8890.4|8915|8890|21
1759257600000|2025-09-30 18:40:00|8915.1|8890.1|8915.4|8890.4|8915.4|8890.4|8915.1|8890.1|5
1759257900000|2025-09-30 18:45:00|8915.2|8890.2|8915.4|8890.4|8915.4|8890.4|8915.2|8890.2|4
1759258200000|2025-09-30 18:50:00|8915.2|8890.2|8914.2|8889.2|8915.2|8890.2|8914.2|8889.2|27
1759258500000|2025-09-30 18:55:00|8914.4|8889.4|8914.4|8889.4|8914.4|8889.4|8914.2|8889.2|31
1759258800000|2025-09-30 19:00:00|8914.3|8889.3|8909.4|8894.4|8914.8|8894.8|8909.2|8889.3|52
1759259100000|2025-09-30 19:05:00|8909.3|8894.3|8914.6|8889.6|8914.6|8894.6|8909.3|8889.6|6
1759259400000|2025-09-30 19:10:00|8914.5|8889.5|8914.5|8889.5|8914.7|8889.7|8914.4|8889.4|7
1759259700000|2025-09-30 19:15:00|8914.7|8889.7|8914.5|8889.5|8914.7|8889.7|8914.4|8889.4|7
1759260000000|2025-09-30 19:20:00|8914.4|8889.4|8914.5|8889.5|8914.5|8889.5|8914.4|8889.4|2
1759260300000|2025-09-30 19:25:00|8914.6|8889.6|8914.5|8889.5|8914.6|8889.6|8914.4|8889.4|18
1759260600000|2025-09-30 19:30:00|8914.6|8889.6|8913.4|8888.4|8914.6|8889.6|8913.2|8888.2|37
1759260900000|2025-09-30 19:35:00|8912.7|8887.7|8913|8888|8913.4|8888.4|8912.6|8887.6|21
1759261200000|2025-09-30 19:40:00|8912.7|8887.7|8912.7|8887.7|8913|8888|8912.1|8887.1|6
1759261500000|2025-09-30 19:45:00|8912.1|8887.1|8912.6|8887.6|8912.8|8887.8|8912.1|8887.1|29
1759261800000|2025-09-30 19:50:00|8912.5|8887.5|8912.5|8887.5|8912.5|8887.5|8912.5|8887.5|1
1759262100000|2025-09-30 19:55:00|8912.8|8887.8|8913.2|8888.2|8913.2|8888.2|8912.6|8887.6|10
1759280400000|2025-10-01 01:00:00|8910.5|8885.5|8911.7|8886.7|8911.9|8886.9|8910.5|8885.5|5
1759281300000|2025-10-01 01:15:00|8911|8886|8911.6|8886.6|8911.6|8886.6|8911|8886|5
1759281900000|2025-10-01 01:25:00|8912|8887|8911.5|8886.5|8914|8889|8910.5|8885.5|26
1759282200000|2025-10-01 01:30:00|8911.6|8886.6|8912.9|8887.9|8913|8888|8911.5|8886.5|5
1759282800000|2025-10-01 01:40:00|8912.5|8887.5|8911.5|8886.5|8912.5|8887.5|8911.5|8886.5|6
1759283400000|2025-10-01 01:50:00|8911|8886|8911.5|8886.5|8911.5|8886.5|8911|8886|2
1759283700000|2025-10-01 01:55:00|8911|8886|8911.1|8886.1|8911.1|8886.1|8911|8886|2
1759284000000|2025-10-01 02:00:00|8911.2|8886.2|8911.6|8886.6|8911.6|8886.6|8910.5|8885.5|4
1759284300000|2025-10-01 02:05:00|8911.8|8886.8|8911.4|8886.4|8911.8|8886.8|8910.5|8885.5|10
1759284600000|2025-10-01 02:10:00|8911.9|8886.9|8910.5|8885.5|8911.9|8886.9|8910|8885|9
1759284900000|2025-10-01 02:15:00|8910.7|8885.7|8911.6|8886.6|8911.6|8886.6|8910|8885|11
1759285500000|2025-10-01 02:25:00|8912|8887|8912|8887|8912|8887|8912|8887|1
1759285800000|2025-10-01 02:30:00|8913|8888|8913.6|8888.6|8913.6|8888.6|8913|8888|3
1759286100000|2025-10-01 02:35:00|8913.5|8888.5|8913.6|8888.6|8913.6|8888.6|8913.5|8888.5|2
1759287000000|2025-10-01 02:50:00|8913.5|8888.5|8913.6|8888.6|8914|8889|8913.5|8888.5|3
1759287300000|2025-10-01 02:55:00|8913|8888|8913|8888|8913.5|8888.5|8912|8887|12
1759287600000|2025-10-01 03:00:00|8912.5|8887.5|8912.1|8887.1|8913|8888|8911.9|8886.9|10
1759287900000|2025-10-01 03:05:00|8912.2|8887.2|8911.8|8886.8|8914.2|8889.2|8911.3|8886.3|36
1759288200000|2025-10-01 03:10:00|8911.2|8886.2|8908.6|8883.6|8911.3|8889.2|8903.3|8883.4|35
1759288500000|2025-10-01 03:15:00|8908.4|8883.4|8909.4|8884.4|8909.8|8884.8|8908.1|8883.1|52
1759288800000|2025-10-01 03:20:00|8909.2|8884.2|8903|8888|8909.2|8888|8901.2|8880.2|63
1759289100000|2025-10-01 03:25:00|8907.2|8882.2|8902|8887|8907.4|8887|8901.6|8879.1|61
1759289400000|2025-10-01 03:30:00|8901.9|8886.9|8901.3|8886.3|8908.9|8887.6|8901.3|8881.2|168
1759289700000|2025-10-01 03:35:00|8901.2|8886.2|8905.6|8880.6|8907.8|8887.4|8900.5|8879.9|78
1759290000000|2025-10-01 03:40:00|8901|8886|8901.3|8886.3|8905.8|8887|8900.8|8880.8|29
1759290300000|2025-10-01 03:45:00|8901.4|8886.4|8900.4|8885.4|8901.8|8886.8|8900.3|8885.3|28
1759290600000|2025-10-01 03:50:00|8900.6|8885.6|8898.9|8883.9|8901.3|8886.3|8898.9|8883.9|48
1759290900000|2025-10-01 03:55:00|8898.8|8883.8|8904.6|8879.6|8905.2|8884.6|8898.8|8879.3|37
1759291200000|2025-10-01 04:00:00|8904.7|8879.7|8900.3|8885.3|8904.7|8885.3|8899.7|8879.5|24
1759291500000|2025-10-01 04:05:00|8900.2|8885.2|8899.5|8884.5|8905.1|8885.6|8899.2|8880.1|23
1759291800000|2025-10-01 04:10:00|8899.6|8884.6|8899.9|8884.9|8900.4|8885.4|8899.6|8884.6|26
1759292100000|2025-10-01 04:15:00|8900.3|8885.3|8899.9|8884.9|8900.3|8885.3|8899.8|8884.8|16
1759292400000|2025-10-01 04:20:00|8900.1|8885.1|8900.2|8885.2|8900.8|8885.8|8899.8|8884.8|26
1759292700000|2025-10-01 04:25:00|8900.3|8885.3|8905.3|8880.3|8905.3|8885.9|8899.9|8880.1|27
1759293000000|2025-10-01 04:30:00|8905.1|8880.1|8899.6|8884.6|8905.3|8885.6|8899.2|8880.1|29
1759293300000|2025-10-01 04:35:00|8899.9|8884.9|8900.6|8885.6|8906|8885.7|8899.6|8880.3|20
1759293600000|2025-10-01 04:40:00|8900.9|8885.9|8900|8885|8901|8886|8899.8|8884.8|12
1759293900000|2025-10-01 04:45:00|8899.8|8884.8|8895.8|8880.8|8899.8|8884.8|8895.8|8880.8|57
1759294200000|2025-10-01 04:50:00|8895.6|8880.6|8893.4|8878.4|8898.2|8880.8|8892.9|8872.9|82
1759294500000|2025-10-01 04:55:00|8893.3|8878.3|8897.9|8872.9|8899.2|8879.1|8892.8|8872.8|48
1759294800000|2025-10-01 05:00:00|8897.8|8872.8|8894.3|8879.3|8898|8879.4|8891.3|8872.7|90
1759295100000|2025-10-01 05:05:00|8894.5|8879.5|8895.4|8880.4|8896|8881|8893.7|8878.7|61
1759295400000|2025-10-01 05:10:00|8895.5|8880.5|8895.6|8880.6|8896.6|8881.6|8895|8880|54
1759295700000|2025-10-01 05:15:00|8895.5|8880.5|8894.3|8879.3|8895.6|8880.6|8893.4|8878.4|53
1759296000000|2025-10-01 05:20:00|8894.4|8879.4|8894.4|8879.4|8895.5|8880.5|8894|8879|49
1759296300000|2025-10-01 05:25:00|8894.5|8879.5|8895.1|8880.1|8895.9|8880.9|8894.4|8879.4|18
1759296600000|2025-10-01 05:30:00|8895|8880|8895.6|8880.6|8895.6|8880.6|8894.8|8879.8|18
1759296900000|2025-10-01 05:35:00|8895.5|8880.5|8894.7|8879.7|8895.5|8880.5|8894.4|8879.4|52
1759297200000|2025-10-01 05:40:00|8894.6|8879.6|8894.1|8879.1|8894.7|8879.7|8893.8|8878.8|30
1759297500000|2025-10-01 05:45:00|8894|8879|8893.5|8878.5|8894.2|8879.2|8893|8878|30
1759297800000|2025-10-01 05:50:00|8893.4|8878.4|8893.6|8878.6|8893.9|8878.9|8893.3|8878.3|26
1759298100000|2025-10-01 05:55:00|8893.7|8878.7|8894.1|8879.1|8894.4|8879.4|8893.5|8878.5|28
1759298400000|2025-10-01 06:00:00|8894.2|8879.2|8890.8|8875.8|8894.2|8879.2|8890.2|8875.2|73
1759298700000|2025-10-01 06:05:00|8890.9|8875.9|8890.7|8875.7|8895.8|8876.1|8890.1|8870.1|51
1759299000000|2025-10-01 06:10:00|8890.8|8875.8|8889.6|8874.6|8890.8|8875.8|8888.4|8873.4|71
1759299300000|2025-10-01 06:15:00|8889.4|8874.4|8889.3|8874.3|8889.8|8874.8|8889|8874|35
1759299600000|2025-10-01 06:20:00|8889.4|8874.4|8889.8|8874.8|8890.1|8875.1|8889.4|8874.4|31
1759299900000|2025-10-01 06:25:00|8889.9|8874.9|8889.6|8874.6|8890|8875|8889.2|8874.2|66
1759300200000|2025-10-01 06:30:00|8889.7|8874.7|8890.1|8875.1|8890.4|8875.4|8888.9|8873.9|89
1759300500000|2025-10-01 06:35:00|8889.9|8874.9|8891.7|8876.7|8896.8|8876.9|8889.8|8870.5|48
1759300800000|2025-10-01 06:40:00|8891.4|8876.4|8890.4|8875.4|8896|8876.4|8890.2|8870.9|18
1759301100000|2025-10-01 06:45:00|8890.7|8875.7|8890|8875|8891.2|8876.2|8889.9|8874.9|32
1759301400000|2025-10-01 06:50:00|8889.9|8874.9|8890.2|8875.2|8890.5|8875.5|8889.9|8874.9|67
1759301700000|2025-10-01 06:55:00|8890.3|8875.3|8890.4|8875.4|8890.8|8875.8|8890|8875|59
1759302000000|2025-10-01 07:00:00|8890.3|8875.3|8890.1|8875.1|8895|8875.5|8889.9|8869.8|51
1759302300000|2025-10-01 07:05:00|8890.3|8875.3|8890.9|8875.9|8891.1|8876.1|8890.3|8875.3|13
1759302600000|2025-10-01 07:10:00|8890.8|8875.8|8891.1|8876.1|8891.1|8876.1|8890.5|8875.5|29
1759302900000|2025-10-01 07:15:00|8891.2|8876.2|8892.3|8877.3|8892.3|8877.3|8891.1|8876.1|30
1759303200000|2025-10-01 07:20:00|8892.1|8877.1|8892.9|8877.9|8893.1|8878.1|8891.9|8876.9|32
1759303500000|2025-10-01 07:25:00|8893|8878|8893.1|8878.1|8893.3|8878.3|8892.5|8877.5|67
1759303800000|2025-10-01 07:30:00|8893.5|8878.5|8894.6|8879.6|8899.4|8879.6|8893.2|8874.2|39
1759304100000|2025-10-01 07:35:00|8894.5|8879.5|8895.1|8880.1|8895.3|8880.3|8893.1|8878.1|64
1759304400000|2025-10-01 07:40:00|8895.3|8880.3|8894.8|8879.8|8895.5|8880.5|8893.7|8878.7|106
1759304700000|2025-10-01 07:45:00|8895.2|8880.2|8895.7|8880.7|8896.7|8881.7|8894.6|8879.6|166
1759305000000|2025-10-01 07:50:00|8895.8|8880.8|8896.5|8881.5|8897.1|8882.1|8895.6|8880.6|92
1759305300000|2025-10-01 07:55:00|8896.4|8881.4|8895.9|8880.9|8896.9|8881.9|8895.3|8880.3|69
1759305600000|2025-10-01 08:00:00|8895.5|8880.5|8894.7|8879.7|8895.9|8880.9|8893.4|8878.4|92
1759305900000|2025-10-01 08:05:00|8894.5|8879.5|8893.5|8878.5|8894.5|8879.5|8893.1|8878.1|47
1759306200000|2025-10-01 08:10:00|8893.4|8878.4|8894.3|8879.3|8894.5|8879.5|8892.8|8877.8|63
1759306500000|2025-10-01 08:15:00|8893.9|8878.9|8893.5|8878.5|8894.3|8879.3|8893.3|8878.3|65
1759306800000|2025-10-01 08:20:00|8893.7|8878.7|8894.3|8879.3|8894.5|8879.5|8893.2|8878.2|57
1759307100000|2025-10-01 08:25:00|8894.5|8879.5|8894.8|8879.8|8895.1|8880.1|8894.3|8879.3|24
1759307400000|2025-10-01 08:30:00|8894.9|8879.9|8893.7|8878.7|8895|8880|8893.7|8878.7|20
1759307700000|2025-10-01 08:35:00|8893.3|8878.3|8890.7|8875.7|8895.9|8878.3|8890.3|8870.3|88
1759308000000|2025-10-01 08:40:00|8890.9|8875.9|8891|8876|8892|8877|8890.3|8875.3|61
1759308300000|2025-10-01 08:45:00|8890.8|8875.8|8890|8875|8891|8876|8889.5|8874.5|34
1759308600000|2025-10-01 08:50:00|8890.5|8875.5|8890.7|8875.7|8890.7|8875.7|8890.5|8875.5|8
1759308900000|2025-10-01 08:55:00|8890.6|8875.6|8890.4|8875.4|8890.7|8875.7|8890|8875|30
1759309200000|2025-10-01 09:00:00|8890.3|8875.3|8890.1|8875.1|8890.3|8875.3|8889.9|8874.9|51
1759309500000|2025-10-01 09:05:00|8890.5|8875.5|8891.1|8876.1|8891.3|8876.3|8890.5|8875.5|14
1759309800000|2025-10-01 09:10:00|8891|8876|8891.5|8876.5|8892.1|8877.1|8891|8876|26
1759310100000|2025-10-01 09:15:00|8891.9|8876.9|8892.2|8877.2|8892.8|8877.8|8891.9|8876.9|24
1759310400000|2025-10-01 09:20:00|8892.3|8877.3|8891.8|8876.8|8892.7|8877.7|8891.8|8876.8|21
1759310700000|2025-10-01 09:25:00|8891.9|8876.9|8891.9|8876.9|8892.1|8877.1|8891.9|8876.9|9
1759311000000|2025-10-01 09:30:00|8892|8877|8890.3|8875.3|8892.2|8877.2|8890.2|8875.2|62
1759311300000|2025-10-01 09:35:00|8890.2|8875.2|8890.7|8875.7|8891.9|8876.9|8890.1|8875.1|63
1759311600000|2025-10-01 09:40:00|8890.6|8875.6|8891.3|8876.3|8891.5|8876.5|8890.5|8875.5|75
1759311900000|2025-10-01 09:45:00|8891.6|8876.6|8891.9|8876.9|8892.3|8877.3|8891.6|8876.6|14
1759312200000|2025-10-01 09:50:00|8892.1|8877.1|8893.1|8878.1|8893.3|8878.3|8892.1|8877.1|23
1759312500000|2025-10-01 09:55:00|8893|8878|8892.7|8877.7|8893.4|8878.4|8892.3|8877.3|38
1759312800000|2025-10-01 10:00:00|8892.8|8877.8|8892.9|8877.9|8893.5|8878.5|8892.7|8877.7|46
1759313100000|2025-10-01 10:05:00|8893|8878|8893.3|8878.3|8894.3|8879.3|8893|8878|24
1759313400000|2025-10-01 10:10:00|8893|8878|8892|8877|8893.3|8878.3|8891.9|8876.9|29
1759313700000|2025-10-01 10:15:00|8892.1|8877.1|8891.7|8876.7|8892.2|8877.2|8891.7|8876.7|27
1759314000000|2025-10-01 10:20:00|8891.8|8876.8|8891.9|8876.9|8892.2|8877.2|8891.8|8876.8|9
1759314300000|2025-10-01 10:25:00|8891.8|8876.8|8891.7|8876.7|8891.9|8876.9|8890.9|8875.9|14
1759314600000|2025-10-01 10:30:00|8891.9|8876.9|8892.9|8877.9|8893|8878|8891.9|8876.9|9
1759314900000|2025-10-01 10:35:00|8892.6|8877.6|8892.7|8877.7|8893.1|8878.1|8892.5|8877.5|27
1759315200000|2025-10-01 10:40:00|8893|8878|8892.4|8877.4|8893|8878|8891.9|8876.9|19
1759315500000|2025-10-01 10:45:00|8892.3|8877.3|8891.8|8876.8|8892.3|8877.3|8891.5|8876.5|24
1759315800000|2025-10-01 10:50:00|8891.9|8876.9|8892.6|8877.6|8892.6|8877.6|8891.9|8876.9|7
1759316100000|2025-10-01 10:55:00|8892.8|8877.8|8893.5|8878.5|8893.7|8878.7|8892.8|8877.8|33
1759316400000|2025-10-01 11:00:00|8893.8|8878.8|8899.1|8874.1|8899.1|8879|8893.3|8874|58
1759316700000|2025-10-01 11:05:00|8898.8|8873.8|8893.6|8878.6|8899.3|8879.2|8893.5|8873.5|40
1759317000000|2025-10-01 11:10:00|8893.5|8878.5|8893.6|8878.6|8894|8879|8893.5|8878.5|20
1759317300000|2025-10-01 11:15:00|8893.8|8878.8|8893.7|8878.7|8893.8|8878.8|8893.6|8878.6|4
1759317600000|2025-10-01 11:20:00|8893.6|8878.6|8893.6|8878.6|8893.9|8878.9|8893.3|8878.3|20
1759317900000|2025-10-01 11:25:00|8893.5|8878.5|8893.4|8878.4|8893.6|8878.6|8893.4|8878.4|12
1759318200000|2025-10-01 11:30:00|8898.6|8873.6|8894|8879|8899.2|8879.7|8893.8|8873.6|18
1759318500000|2025-10-01 11:35:00|8893.9|8878.9|8893.9|8878.9|8899.2|8878.9|8893.9|8873.7|22
1759319100000|2025-10-01 11:45:00|8899|8874|8894.3|8879.3|8899.1|8879.3|8894.2|8874|4
1759319400000|2025-10-01 11:50:00|8899.1|8874.1|8894.6|8879.6|8899.3|8879.6|8894.1|8874.1|16
1759319700000|2025-10-01 11:55:00|8894.8|8879.8|8895.2|8880.2|8895.3|8880.3|8894.8|8879.8|5
1759320000000|2025-10-01 12:00:00|8895.3|8880.3|8895.4|8880.4|8895.5|8880.5|8895.3|8880.3|6
1759320300000|2025-10-01 12:05:00|8895.3|8880.3|8896.9|8881.9|8901.6|8882|8895.3|8876.6|37
1759320600000|2025-10-01 12:10:00|8896.6|8881.6|8901.9|8876.9|8901.9|8881.6|8895.8|8876.5|32
1759320900000|2025-10-01 12:15:00|8901.6|8876.6|8891.6|8876.6|8901.6|8881.3|8890.8|8870.4|154
1759321200000|2025-10-01 12:20:00|8891.4|8876.4|8893.1|8878.1|8893.6|8878.6|8891.1|8876.1|85
1759321500000|2025-10-01 12:25:00|8894|8879|8894.9|8879.9|8898.8|8880.2|8893.5|8873.7|101
1759321800000|2025-10-01 12:30:00|8894.8|8879.8|8894.3|8879.3|8897.5|8879.9|8892.1|8872.1|122
1759322100000|2025-10-01 12:35:00|8894.1|8879.1|8893.5|8878.5|8894.6|8879.6|8893.2|8878.2|62
1759322400000|2025-10-01 12:40:00|8893.7|8878.7|8893.9|8878.9|8895.5|8880.5|8893.7|8878.7|73
1759322700000|2025-10-01 12:45:00|8893.7|8878.7|8893.6|8878.6|8894.1|8879.1|8893.3|8878.3|128
1759323000000|2025-10-01 12:50:00|8893.5|8878.5|8895|8880|8895.1|8880.1|8893.1|8878.1|73
1759323300000|2025-10-01 12:55:00|8895.4|8880.4|8894.9|8879.9|8896.1|8881.1|8894.9|8879.9|88
1759323600000|2025-10-01 13:00:00|8895|8880|8894.9|8879.9|8895.1|8880.1|8894.1|8879.1|75
1759323900000|2025-10-01 13:05:00|8895|8880|8894.1|8879.1|8895|8880|8894|8879|95
1759324200000|2025-10-01 13:10:00|8894|8879|8893.9|8878.9|8897.9|8879.2|8892.6|8872.7|78
1759324500000|2025-10-01 13:15:00|8894|8879|8893.8|8878.8|8894.8|8879.8|8893.7|8878.7|64
1759324800000|2025-10-01 13:20:00|8894|8879|8894.2|8879.2|8894.3|8879.3|8893.9|8878.9|12
1759325100000|2025-10-01 13:25:00|8893.7|8878.7|8894.6|8879.6|8899|8879.6|8893.7|8873.7|44
1759325400000|2025-10-01 13:30:00|8894.5|8879.5|8894.4|8869.4|8899|8879.5|8893.5|8869.3|84
1759325700000|2025-10-01 13:35:00|8894.6|8869.6|8895|8870|8896.2|8871.2|8894.4|8869.4|90
1759326000000|2025-10-01 13:40:00|8894.9|8869.9|8895.1|8870.1|8895.8|8870.8|8894.9|8869.9|67
1759326300000|2025-10-01 13:45:00|8895.2|8870.2|8895.3|8870.3|8896.2|8871.2|8894.3|8869.3|85
1759326600000|2025-10-01 13:50:00|8895.2|8870.2|8896.3|8871.3|8896.4|8871.4|8894.9|8869.9|98
1759326900000|2025-10-01 13:55:00|8895.9|8870.9|8895.2|8870.2|8896|8871|8894.9|8869.9|42
1759327200000|2025-10-01 14:00:00|8895.5|8870.5|8894.4|8869.4|8897.6|8872.6|8893.7|8868.7|107
1759327500000|2025-10-01 14:05:00|8894.3|8869.3|8894.7|8869.7|8895.6|8870.6|8894.3|8869.3|55
1759327800000|2025-10-01 14:10:00|8894.9|8869.9|8894.5|8869.5|8895.5|8870.5|8894.5|8869.5|23
1759328100000|2025-10-01 14:15:00|8894.6|8869.6|8894.3|8869.3|8895.2|8870.2|8894|8869|17
1759328400000|2025-10-01 14:20:00|8894.1|8869.1|8894.1|8869.1|8894.9|8869.9|8894|8869|28
1759328700000|2025-10-01 14:25:00|8893.9|8868.9|8894.4|8869.4|8894.4|8869.4|8893.7|8868.7|7
1759329000000|2025-10-01 14:30:00|8894.5|8869.5|8894.1|8869.1|8894.5|8869.5|8894|8869|22
1759329300000|2025-10-01 14:35:00|8894|8869|8894|8869|8894|8869|8893.5|8868.5|15
1759329600000|2025-10-01 14:40:00|8894.1|8869.1|8894|8869|8894.6|8869.6|8893.5|8868.5|34
1759329900000|2025-10-01 14:45:00|8893.9|8868.9|8894|8869|8897.4|8872.4|8893.6|8868.6|81
1759330200000|2025-10-01 14:50:00|8894.1|8869.1|8894.5|8869.5|8894.9|8869.9|8893.6|8868.6|20
1759330500000|2025-10-01 14:55:00|8893.7|8868.7|8894|8869|8894.1|8869.1|8893.3|8868.3|28
1759330800000|2025-10-01 15:00:00|8893.5|8868.5|8894.6|8869.6|8894.6|8869.6|8893.1|8868.1|12
1759331100000|2025-10-01 15:05:00|8894.5|8869.5|8894.5|8869.5|8894.5|8869.5|8893.9|8868.9|5
1759331400000|2025-10-01 15:10:00|8894.4|8869.4|8894.8|8869.8|8895|8870|8894.4|8869.4|5
1759331700000|2025-10-01 15:15:00|8894.4|8869.4|8894.7|8869.7|8895|8870|8894.1|8869.1|30
1759332000000|2025-10-01 15:20:00|8895.4|8870.4|8890|8875|8895.5|8875.3|8889.6|8869.5|28
1759332300000|2025-10-01 15:25:00|8889.8|8874.8|8889.5|8874.5|8889.8|8874.8|8889.2|8874.2|15
1759332600000|2025-10-01 15:30:00|8889.6|8874.6|8890|8875|8890|8875|8889.5|8874.5|29
1759332900000|2025-10-01 15:35:00|8889.9|8874.9|8894|8869|8894.6|8875|8889.1|8869|41
1759333200000|2025-10-01 15:40:00|8893.8|8868.8|8888.2|8873.2|8893.8|8874.3|8887.4|8867.3|53
1759333500000|2025-10-01 15:45:00|8888.3|8873.3|8888.6|8873.6|8888.6|8873.6|8888.3|8873.3|10
1759333800000|2025-10-01 15:50:00|8888.5|8873.5|8888.2|8873.2|8888.8|8873.8|8888.2|8873.2|26
1759334100000|2025-10-01 15:55:00|8888.1|8873.1|8888.3|8873.3|8888.3|8873.3|8888.1|8873.1|2
1759334400000|2025-10-01 16:00:00|8888.5|8873.5|8889.7|8874.7|8894.9|8874.8|8888.5|8869|84
1759334700000|2025-10-01 16:05:00|8889.8|8874.8|8888.8|8873.8|8889.8|8874.8|8888.8|8873.8|9
1759335000000|2025-10-01 16:10:00|8888.9|8873.9|8888.8|8873.8|8889.4|8874.4|8888.8|8873.8|11
1759335300000|2025-10-01 16:15:00|8889|8874|8888.9|8873.9|8889|8874|8888.8|8873.8|6
1759335600000|2025-10-01 16:20:00|8888.8|8873.8|8888.8|8873.8|8888.9|8873.9|8888.4|8873.4|13
1759335900000|2025-10-01 16:25:00|8888.6|8873.6|8888.7|8873.7|8888.8|8873.8|8888.3|8873.3|20
1759336200000|2025-10-01 16:30:00|8888.8|8873.8|8889|8874|8889|8874|8888.8|8873.8|2
1759336500000|2025-10-01 16:35:00|8889.1|8874.1|8889.6|8874.6|8889.6|8874.6|8889|8874|21
1759336800000|2025-10-01 16:40:00|8889.5|8874.5|8889.6|8874.6|8889.6|8874.6|8889.5|8874.5|2
1759337100000|2025-10-01 16:45:00|8889.1|8874.1|8888.8|8873.8|8889.1|8874.1|8888.8|8873.8|3
1759337400000|2025-10-01 16:50:00|8889|8874|8894.4|8869.4|8894.4|8874.5|8889|8869.1|22
1759337700000|2025-10-01 16:55:00|8889.4|8874.4|8889|8874|8889.8|8874.8|8889|8874|7
1759338000000|2025-10-01 17:00:00|8889.3|8874.3|8889|8874|8889.5|8874.5|8889|8874|4
1759338300000|2025-10-01 17:05:00|8894|8869|8889.6|8874.6|8894.1|8874.6|8889|8869|7
1759338600000|2025-10-01 17:10:00|8889.8|8874.8|8889.5|8874.5|8889.8|8874.8|8889.5|8874.5|3
1759338900000|2025-10-01 17:15:00|8889.7|8874.7|8889.7|8874.7|8889.7|8874.7|8889.7|8874.7|1
1759339200000|2025-10-01 17:20:00|8889.6|8874.6|8889|8874|8889.6|8874.6|8888.7|8873.7|7
1759339500000|2025-10-01 17:25:00|8888.9|8873.9|8888.8|8873.8|8889|8874|8888.7|8873.7|13
1759339800000|2025-10-01 17:30:00|8888.7|8873.7|8888.9|8873.9|8889|8874|8888.6|8873.6|24
1759340100000|2025-10-01 17:35:00|8889|8874|8888.8|8873.8|8889|8874|8888.6|8873.6|14
1759340400000|2025-10-01 17:40:00|8888.7|8873.7|8888.9|8873.9|8888.9|8873.9|8888.7|8873.7|4
1759340700000|2025-10-01 17:45:00|8889|8874|8889|8874|8889.2|8874.2|8889|8874|16
1759341000000|2025-10-01 17:50:00|8889.1|8874.1|8889.2|8874.2|8889.4|8874.4|8889.1|8874.1|6
1759341300000|2025-10-01 17:55:00|8889.3|8874.3|8889.6|8874.6|8889.6|8874.6|8889.3|8874.3|26
1759341600000|2025-10-01 18:00:00|8890.1|8875.1|8890.8|8875.8|8890.8|8875.8|8890.1|8875.1|11
1759341900000|2025-10-01 18:05:00|8890.6|8875.6|8890.8|8875.8|8890.8|8875.8|8890.2|8875.2|13
1759342200000|2025-10-01 18:10:00|8890.6|8875.6|8890.7|8875.7|8890.8|8875.8|8890.4|8875.4|18
1759342800000|2025-10-01 18:20:00|8890.9|8875.9|8890.6|8875.6|8890.9|8875.9|8890.6|8875.6|15
1759343100000|2025-10-01 18:25:00|8890.8|8875.8|8890.6|8875.6|8890.8|8875.8|8890.6|8875.6|2
1759343400000|2025-10-01 18:30:00|8890.2|8875.2|8889.5|8874.5|8890.2|8875.2|8889.3|8874.3|8
1759343700000|2025-10-01 18:35:00|8889.6|8874.6|8889.6|8874.6|8889.6|8874.6|8889.4|8874.4|19
1759344000000|2025-10-01 18:40:00|8889.8|8874.8|8890|8875|8890|8875|8889.8|8874.8|2
1759344900000|2025-10-01 18:55:00|8890.2|8875.2|8890|8875|8890.2|8875.2|8890|8875|2
1759345200000|2025-10-01 19:00:00|8889.9|8874.9|8890|8875|8890|8875|8889.9|8874.9|2
1759345500000|2025-10-01 19:05:00|8890.4|8875.4|8890.1|8875.1|8890.4|8875.4|8890.1|8875.1|3
1759345800000|2025-10-01 19:10:00|8890|8875|8890|8875|8890|8875|8890|8875|1
1759346100000|2025-10-01 19:15:00|8890.2|8875.2|8895.2|8870.2|8895.2|8875.2|8890.1|8870.1|6
1759346400000|2025-10-01 19:20:00|8895|8870|8895|8870|8895.2|8870.2|8895|8870|9
1759346700000|2025-10-01 19:25:00|8895.1|8870.1|8895.1|8870.1|8895.3|8870.3|8895|8870|15
1759347000000|2025-10-01 19:30:00|8895.2|8870.2|8895.2|8870.2|8895.2|8870.2|8895.1|8870.1|7
1759347300000|2025-10-01 19:35:00|8895.1|8870.1|8895.4|8870.4|8895.4|8870.4|8895.1|8870.1|18
1759347600000|2025-10-01 19:40:00|8895.7|8870.7|8895.9|8870.9|8896.1|8871.1|8895.7|8870.7|7
1759347900000|2025-10-01 19:45:00|8896.1|8871.1|8890|8875|8896.1|8875.6|8890|8870.9|9
1759348500000|2025-10-01 19:55:00|8890.2|8875.2|8896|8871|8896|8876|8890.2|8870.1|11
1759366800000|2025-10-02 01:00:00|8891.5|8866.5|8894|8869|8894|8869|8891.5|8866.5|4
1759367100000|2025-10-02 01:05:00|8894.2|8869.2|8894|8869|8895|8870|8892.5|8867.5|6
1759367700000|2025-10-02 01:15:00|8892.5|8867.5|8896.1|8871.1|8896.1|8871.1|8892.5|8867.5|3
1759368300000|2025-10-02 01:25:00|8894.6|8869.6|8893.5|8868.5|8894.6|8869.6|8892.5|8866.7|7
1759368600000|2025-10-02 01:30:00|8892.5|8867.5|8899.7|8870.7|8900.8|8871.8|8892.5|8867.5|10
1759368900000|2025-10-02 01:35:00|8900.7|8871.7|8895.6|8870.6|8903|8874|8892.6|8865.5|44
1759369500000|2025-10-02 01:45:00|8895|8870|8893.6|8868.6|8895|8870|8893.6|8868.6|8
1759369800000|2025-10-02 01:50:00|8893.5|8868.5|8891|8866|8894.5|8869.5|8891|8866|7
1759370100000|2025-10-02 01:55:00|8892.5|8867.5|8894|8869|8894|8869|8892.5|8867.5|3
1759370400000|2025-10-02 02:00:00|8894.2|8869.2|8891.2|8866.2|8894.2|8869.2|8891.2|8866.2|4
1759370700000|2025-10-02 02:05:00|8891.6|8866.6|8890|8865|8891.6|8866.6|8890|8865|35
1759371000000|2025-10-02 02:10:00|8889.6|8864.6|8889.6|8864.6|8889.6|8864.6|8889.6|8864.6|1
1759371600000|2025-10-02 02:20:00|8890|8865|8889.6|8864.6|8890.4|8865.4|8889.6|8864.6|6
1759371900000|2025-10-02 02:25:00|8889.8|8864.8|8897.4|8872.4|8897.4|8872.4|8889.6|8864.6|33
1759372200000|2025-10-02 02:30:00|8896.6|8871.6|8897.5|8872.5|8898.9|8872.6|8896.6|8870.1|12
1759372500000|2025-10-02 02:35:00|8896|8871|8896|8871|8896|8871|8896|8871|1
1759374000000|2025-10-02 03:00:00|8897.1|8872.1|8897.9|8872.9|8899.8|8874.8|8896.5|8871.5|13
1759374300000|2025-10-02 03:05:00|8898.4|8873.4|8899.9|8874.9|8899.9|8874.9|8898.4|8873.4|14
1759374600000|2025-10-02 03:10:00|8899.6|8874.6|8900.9|8875.9|8900.9|8875.9|8899.6|8874.6|5
1759374900000|2025-10-02 03:15:00|8901.7|8876.7|8901.5|8876.5|8902|8877|8900.9|8875.9|9
1759375200000|2025-10-02 03:20:00|8901.7|8876.7|8901|8876|8901.7|8876.7|8900.5|8875.5|11
1759375500000|2025-10-02 03:25:00|8901.1|8876.1|8901.9|8876.9|8901.9|8876.9|8900.6|8875.6|15
1759375800000|2025-10-02 03:30:00|8901.8|8876.8|8896.8|8881.8|8901.8|8882|8896.6|8876.4|10
1759376100000|2025-10-02 03:35:00|8896.9|8881.9|8896.8|8881.8|8901.7|8882|8896.8|8876.7|5
1759376400000|2025-10-02 03:40:00|8896.6|8881.6|8898.2|8883.2|8902.9|8883.2|8896.5|8876.3|20
1759376700000|2025-10-02 03:45:00|8903.7|8878.7|8903.9|8878.9|8905.8|8884.9|8899.4|8877.8|57
1759377000000|2025-10-02 03:50:00|8904.2|8879.2|8904.7|8879.7|8904.8|8879.8|8904.2|8879.2|5
1759377300000|2025-10-02 03:55:00|8904.6|8879.6|8903.8|8878.8|8904.7|8884.2|8898.2|8878.3|22
1759377600000|2025-10-02 04:00:00|8903.9|8878.9|8899.8|8884.8|8904.3|8884.8|8899|8878.9|11
1759377900000|2025-10-02 04:05:00|8899.7|8884.7|8898|8883|8906.4|8885.7|8898|8879.6|48
1759378200000|2025-10-02 04:10:00|8898.1|8883.1|8899.7|8884.7|8904.7|8884.7|8898.1|8879.1|19
1759378500000|2025-10-02 04:15:00|8899.6|8884.6|8898.6|8883.6|8899.7|8884.7|8898.4|8883.4|18
1759378800000|2025-10-02 04:20:00|8897.7|8882.7|8904|8879|8904.2|8883.8|8897.6|8878.7|16
1759379100000|2025-10-02 04:25:00|8904.1|8879.1|8905.7|8880.7|8905.7|8880.7|8903.9|8878.9|21
1759379400000|2025-10-02 04:30:00|8905.6|8880.6|8903.2|8888.2|8906.4|8888.2|8900.7|8880.6|26
1759379700000|2025-10-02 04:35:00|8902.5|8887.5|8905.5|8880.5|8907|8887.5|8900.4|8879.8|44
1759380000000|2025-10-02 04:40:00|8905.4|8880.4|8900.4|8885.4|8905.5|8885.6|8900.1|8880|27
1759380300000|2025-10-02 04:45:00|8900.5|8885.5|8904.8|8879.8|8904.9|8885.5|8900.1|8879.7|10
1759380600000|2025-10-02 04:50:00|8904.7|8879.7|8906|8881|8906.1|8881.1|8904.3|8879.3|8
1759380900000|2025-10-02 04:55:00|8901|8886|8901.9|8886.9|8902|8887|8901|8886|11
1759381200000|2025-10-02 05:00:00|8902.1|8887.1|8902.4|8887.4|8902.4|8887.4|8901.8|8886.8|17
1759381500000|2025-10-02 05:05:00|8902.3|8887.3|8901.3|8886.3|8902.3|8887.3|8901.1|8886.1|9
1759381800000|2025-10-02 05:10:00|8901.4|8886.4|8902|8887|8902.1|8887.1|8901.1|8886.1|18
1759382100000|2025-10-02 05:15:00|8902.1|8887.1|8902.1|8887.1|8902.1|8887.1|8901.9|8886.9|11
1759382700000|2025-10-02 05:25:00|8902.2|8887.2|8902.1|8887.1|8902.2|8887.2|8901.8|8886.8|16
1759383000000|2025-10-02 05:30:00|8902|8887|8902.2|8887.2|8902.2|8887.2|8902|8887|9
1759383300000|2025-10-02 05:35:00|8902.1|8887.1|8902.3|8887.3|8907|8887.5|8902|8881.9|16
1759383600000|2025-10-02 05:40:00|8902.4|8887.4|8904.8|8889.8|8911.3|8890.6|8902.4|8883.9|43
1759383900000|2025-10-02 05:45:00|8904.4|8889.4|8905.3|8890.3|8905.4|8890.4|8903.8|8888.8|15
1759384200000|2025-10-02 05:50:00|8905.5|8890.5|8905.7|8890.7|8910.4|8890.7|8905.3|8885.3|10
1759384500000|2025-10-02 05:55:00|8905.4|8890.4|8910.2|8885.2|8910.2|8890.4|8905|8884.8|14
1759384800000|2025-10-02 06:00:00|8910.1|8885.1|8909.3|8884.3|8910.1|8890.2|8904.6|8883.8|23
1759385100000|2025-10-02 06:05:00|8909.4|8884.4|8909.7|8884.7|8910|8890.2|8904.7|8884.4|23
1759385400000|2025-10-02 06:10:00|8909.8|8884.8|8903.5|8888.5|8910.2|8888.6|8902.9|8882.9|22
1759385700000|2025-10-02 06:15:00|8903.4|8888.4|8908.6|8883.6|8908.6|8888.4|8903.4|8882.3|13
1759386000000|2025-10-02 06:20:00|8908|8883|8909.6|8884.6|8909.6|8884.6|8907.9|8882.9|13
1759386300000|2025-10-02 06:25:00|8910|8885|8910.8|8885.8|8910.9|8885.9|8909.7|8884.7|30
1759386600000|2025-10-02 06:30:00|8911|8886|8906.2|8891.2|8911|8892|8905.4|8886|41
1759386900000|2025-10-02 06:35:00|8906.1|8891.1|8906.2|8891.2|8910.9|8891.4|8905.6|8885.9|50
1759387200000|2025-10-02 06:40:00|8906.1|8891.1|8910.3|8895.3|8917.2|8895.4|8906.1|8887.1|72
1759387500000|2025-10-02 06:45:00|8910.4|8895.4|8914|8889|8915.4|8895.8|8910.2|8888.9|56
1759387800000|2025-10-02 06:50:00|8913.9|8888.9|8910.3|8885.3|8913.9|8888.9|8910.3|8885.3|54
1759388100000|2025-10-02 06:55:00|8910.1|8885.1|8911.3|8886.3|8911.6|8886.6|8909.8|8884.8|56
1759388400000|2025-10-02 07:00:00|8910.8|8885.8|8911.3|8886.3|8912|8887|8910.8|8885.8|62
1759388700000|2025-10-02 07:05:00|8911.2|8886.2|8912.1|8887.1|8912.1|8887.1|8909.3|8884.3|38
1759389000000|2025-10-02 07:10:00|8912|8887|8911.2|8886.2|8912|8892.1|8906.5|8885.9|25
1759389300000|2025-10-02 07:15:00|8910.8|8885.8|8911.3|8886.3|8911.3|8886.3|8910.5|8885.5|20
1759389600000|2025-10-02 07:20:00|8911.4|8886.4|8911.2|8886.2|8911.9|8891.8|8906.4|8885.9|25
1759389900000|2025-10-02 07:25:00|8911.1|8886.1|8909.1|8884.1|8911.6|8886.6|8908.8|8883.8|31
1759390200000|2025-10-02 07:30:00|8909.3|8884.3|8908.1|8883.1|8909.3|8884.3|8907.9|8882.9|12
1759390500000|2025-10-02 07:35:00|8908|8883|8907.6|8882.6|8908.5|8883.5|8907.3|8882.3|42
1759390800000|2025-10-02 07:40:00|8907.4|8882.4|8907.1|8882.1|8908.3|8883.3|8906.9|8881.9|31
1759391100000|2025-10-02 07:45:00|8907.3|8882.3|8901.3|8886.3|8907.3|8886.8|8901.3|8881.9|20
1759391400000|2025-10-02 07:50:00|8906.5|8881.5|8906.6|8881.6|8906.7|8881.7|8906.3|8881.3|18
1759391700000|2025-10-02 07:55:00|8906.5|8881.5|8908.1|8883.1|8908.3|8887.3|8902.1|8881.5|24
1759392000000|2025-10-02 08:00:00|8908.2|8883.2|8905.8|8880.8|8908.4|8886.4|8900.7|8880.8|32
1759392300000|2025-10-02 08:05:00|8905.7|8880.7|8905.7|8880.7|8906.1|8886.2|8900.6|8880.5|47
1759392600000|2025-10-02 08:10:00|8905.8|8880.8|8900.2|8885.2|8905.8|8886|8900.2|8880.7|12
1759392900000|2025-10-02 08:15:00|8900.3|8885.3|8900.4|8885.4|8900.4|8885.4|8899.7|8884.7|23
1759393200000|2025-10-02 08:20:00|8900.6|8885.6|8900.1|8885.1|8900.7|8885.7|8900|8885|9
1759393500000|2025-10-02 08:25:00|8900.2|8885.2|8899.3|8884.3|8900.3|8885.3|8899.1|8884.1|10
1759393800000|2025-10-02 08:30:00|8899.2|8884.2|8898.5|8883.5|8903.3|8884.2|8896.9|8877.9|28
1759394100000|2025-10-02 08:35:00|8898.4|8883.4|8902.5|8877.5|8902.8|8883.4|8897.3|8877|36
1759394400000|2025-10-02 08:40:00|8902.8|8877.8|8901.8|8876.8|8903|8882|8896.7|8876.8|22
1759394700000|2025-10-02 08:45:00|8897|8882|8895.8|8880.8|8901.9|8882|8895.8|8876.7|23
1759395000000|2025-10-02 08:50:00|8895.5|8880.5|8899.2|8874.2|8900.7|8880.8|8895.1|8874.2|24
1759395300000|2025-10-02 08:55:00|8894|8879|8895|8880|8899.8|8880.3|8894|8874.8|20
1759395600000|2025-10-02 09:00:00|8895.2|8880.2|8901.2|8876.2|8901.3|8881.4|8895.2|8875.2|24
1759395900000|2025-10-02 09:05:00|8900.9|8875.9|8902.1|8877.1|8903.7|8878.7|8900.9|8875.9|36
1759396200000|2025-10-02 09:10:00|8902.2|8877.2|8901.6|8876.6|8902.2|8877.2|8901.3|8876.3|19
1759396500000|2025-10-02 09:15:00|8901.5|8876.5|8901.6|8876.6|8901.6|8876.6|8901.4|8876.4|12
1759396800000|2025-10-02 09:20:00|8901.7|8876.7|8902.4|8877.4|8902.4|8882.4|8897.3|8876.6|24
1759397100000|2025-10-02 09:25:00|8902.2|8877.2|8900.3|8875.3|8902.3|8882.2|8895.7|8875.1|40
1759397400000|2025-10-02 09:30:00|8895|8880|8894.1|8879.1|8895|8880|8893.9|8878.9|15
1759397700000|2025-10-02 09:35:00|8899.2|8874.2|8899.7|8874.7|8899.8|8874.8|8899.1|8874.1|8
1759398000000|2025-10-02 09:40:00|8900.3|8875.3|8899.9|8874.9|8900.9|8875.9|8898.9|8873.9|25
1759398300000|2025-10-02 09:45:00|8899.8|8874.8|8901.6|8876.6|8901.9|8876.9|8899.8|8874.8|21
1759398600000|2025-10-02 09:50:00|8901.7|8876.7|8901.9|8876.9|8901.9|8876.9|8901.5|8876.5|19
1759398900000|2025-10-02 09:55:00|8901.8|8876.8|8902.6|8877.6|8902.6|8877.6|8901.8|8876.8|6
1759399200000|2025-10-02 10:00:00|8902|8877|8903.6|8878.6|8904.4|8879.4|8901.9|8876.9|33
1759399500000|2025-10-02 10:05:00|8903.7|8878.7|8902.6|8877.6|8904|8879|8902.6|8877.6|30
1759400100000|2025-10-02 10:15:00|8903.1|8878.1|8902.1|8877.1|8903.1|8878.1|8902.1|8877.1|4
1759400400000|2025-10-02 10:20:00|8902.3|8877.3|8901.1|8876.1|8902.3|8877.3|8900.9|8875.9|8
1759400700000|2025-10-02 10:25:00|8900.9|8875.9|8900.7|8875.7|8901.1|8876.1|8900.3|8875.3|14
1759401000000|2025-10-02 10:30:00|8895.7|8880.7|8895.7|8880.7|8896|8881|8895.7|8880.7|6
1759401300000|2025-10-02 10:35:00|8896|8881|8896.2|8881.2|8896.8|8881.8|8896|8881|11
1759401600000|2025-10-02 10:40:00|8896.3|8881.3|8896.8|8881.8|8896.8|8881.8|8896|8881|21
1759401900000|2025-10-02 10:45:00|8896.2|8881.2|8896|8881|8896.2|8881.2|8896|8881|3
1759402200000|2025-10-02 10:50:00|8896.1|8881.1|8896|8881|8896.8|8881.8|8895.7|8880.7|12
1759402500000|2025-10-02 10:55:00|8895.8|8880.8|8895.7|8880.7|8896|8881|8895.7|8880.7|6
1759402800000|2025-10-02 11:00:00|8895.9|8880.9|8896.6|8881.6|8896.6|8881.6|8895.4|8880.4|22
1759403100000|2025-10-02 11:05:00|8896.4|8881.4|8900.7|8875.7|8900.9|8881.4|8895.2|8875.7|18
1759403400000|2025-10-02 11:10:00|8895.6|8880.6|8894.3|8879.3|8900.2|8880.6|8894.3|8874.7|23
1759403700000|2025-10-02 11:15:00|8894.4|8879.4|8899.3|8874.3|8899.8|8879.7|8894.2|8874.3|11
1759404000000|2025-10-02 11:20:00|8899.4|8874.4|8900.7|8875.7|8900.7|8880|8894.8|8874.4|12
1759404300000|2025-10-02 11:25:00|8900.4|8875.4|8900.7|8875.7|8900.7|8875.7|8900.1|8875.1|5
1759404600000|2025-10-02 11:30:00|8901.5|8876.5|8902|8877|8903.9|8878.9|8901.5|8876.5|24
1759404900000|2025-10-02 11:35:00|8901.9|8876.9|8901.6|8876.6|8901.9|8876.9|8901.3|8876.3|5
1759405200000|2025-10-02 11:40:00|8901.7|8876.7|8902.2|8877.2|8902.8|8877.8|8901.7|8876.7|3
1759405500000|2025-10-02 11:45:00|8897.3|8882.3|8897|8882|8897.3|8882.3|8897|8882|2
1759405800000|2025-10-02 11:50:00|8896.9|8881.9|8896|8881|8901.7|8881.9|8896|8876.2|43
1759406100000|2025-10-02 11:55:00|8896.3|8881.3|8896|8881|8901.3|8881.3|8895.4|8876.3|13
1759406400000|2025-10-02 12:00:00|8895.8|8880.8|8895.7|8880.7|8896|8881|8895.7|8880.7|13
1759406700000|2025-10-02 12:05:00|8895.8|8880.8|8895.7|8880.7|8896|8881|8895.7|8880.7|15
1759407000000|2025-10-02 12:10:00|8895.8|8880.8|8895.7|8880.7|8895.8|8880.8|8895.7|8880.7|2
1759407300000|2025-10-02 12:15:00|8895.8|8880.8|8895.7|8880.7|8895.8|8880.8|8895.7|8880.7|6
1759407600000|2025-10-02 12:20:00|8895.8|8880.8|8900.1|8875.1|8900.3|8880.8|8894.6|8874.6|18
1759407900000|2025-10-02 12:25:00|8900|8875|8900|8875|8900.3|8875.3|8900|8875|14
1759408200000|2025-10-02 12:30:00|8900.1|8875.1|8894.3|8879.3|8900.1|8879.7|8894.2|8874.8|12
1759408500000|2025-10-02 12:35:00|8894.4|8879.4|8899.9|8874.9|8900.3|8880|8894.4|8874.7|24
1759408800000|2025-10-02 12:40:00|8900.1|8875.1|8896.7|8881.7|8901.7|8881.7|8895.6|8874.7|21
1759409100000|2025-10-02 12:45:00|8896.6|8881.6|8896|8881|8901.7|8881.7|8895.9|8876.7|13
1759409400000|2025-10-02 12:50:00|8895.9|8880.9|8895|8880|8896|8881|8894.8|8879.8|23
1759409700000|2025-10-02 12:55:00|8895.2|8880.2|8895|8880|8895.5|8880.5|8895|8880|9
1759410000000|2025-10-02 13:00:00|8900|8875|8899.4|8874.4|8900|8875|8899.4|8874.4|3
1759410300000|2025-10-02 13:05:00|8899.2|8874.2|8899.3|8874.3|8899.3|8874.3|8899|8874|5
1759410600000|2025-10-02 13:10:00|8899.2|8874.2|8899.3|8874.3|8899.3|8879.6|8894.2|8874.2|6
1759410900000|2025-10-02 13:15:00|8894.6|8879.6|8899.4|8874.4|8899.7|8879.7|8894.6|8874.4|6
1759411200000|2025-10-02 13:20:00|8899.3|8874.3|8899.3|8874.3|8899.4|8874.4|8899.3|8874.3|7
1759411500000|2025-10-02 13:25:00|8899.2|8874.2|8893.8|8878.8|8899.2|8879.1|8893.8|8874.2|4
1759411800000|2025-10-02 13:30:00|8894|8879|8898.6|8873.6|8898.7|8879|8892.3|8873.5|51
1759412100000|2025-10-02 13:35:00|8898.9|8873.9|8899.9|8874.9|8900|8880|8894.5|8873.5|87
1759412400000|2025-10-02 13:40:00|8900|8875|8900.8|8875.8|8901.1|8876.1|8899.7|8874.7|27
1759412700000|2025-10-02 13:45:00|8900.7|8875.7|8900.6|8875.6|8900.9|8881.2|8895.3|8875.1|34
1759413000000|2025-10-02 13:50:00|8900.9|8875.9|8901.7|8876.7|8902.9|8882|8896|8875.2|67
1759413300000|2025-10-02 13:55:00|8902.3|8877.3|8896.3|8881.3|8902.4|8882|8896.3|8876.3|54
1759413600000|2025-10-02 14:00:00|8896.4|8881.4|8897.3|8882.3|8902.7|8882.6|8896.3|8877.1|38
1759413900000|2025-10-02 14:05:00|8896.6|8881.6|8895.8|8880.8|8901.6|8881.8|8895.8|8876|38
1759414200000|2025-10-02 14:10:00|8896|8881|8896.6|8881.6|8901.9|8882|8896|8876.7|18
1759414500000|2025-10-02 14:15:00|8896.5|8881.5|8897|8882|8901.4|8882|8896.4|8876.2|12
1759414800000|2025-10-02 14:20:00|8897.3|8882.3|8902.7|8877.7|8903.3|8883.2|8897.3|8877.7|34
1759415100000|2025-10-02 14:25:00|8902.8|8877.8|8897|8882|8902.8|8882.7|8896.7|8877.7|18
1759415400000|2025-10-02 14:30:00|8896.6|8881.6|8897.1|8882.1|8901|8882.2|8895.6|8875.7|36
1759415700000|2025-10-02 14:35:00|8897.2|8882.2|8903.4|8878.4|8903.7|8883.4|8897.2|8878.2|39
1759416000000|2025-10-02 14:40:00|8903.3|8878.3|8904.7|8879.7|8904.9|8884.6|8899|8878.3|18
1759416300000|2025-10-02 14:45:00|8904.8|8879.8|8905.4|8880.4|8905.4|8885.2|8900|8879.3|20
1759416600000|2025-10-02 14:50:00|8905.5|8880.5|8906.3|8881.3|8906.4|8881.4|8905.1|8880.1|20
1759416900000|2025-10-02 14:55:00|8906.4|8881.4|8906.2|8881.2|8906.4|8881.4|8905.5|8880.5|23
1759417200000|2025-10-02 15:00:00|8905.7|8880.7|8906.8|8881.8|8907|8882|8905.7|8880.7|10
1759417500000|2025-10-02 15:05:00|8906.3|8881.3|8900|8885|8907|8886.3|8900|8880.6|26
1759417800000|2025-10-02 15:10:00|8904.7|8879.7|8900.2|8885.2|8905|8885.2|8899.6|8879.7|42
1759418100000|2025-10-02 15:15:00|8900.4|8885.4|8899.9|8884.9|8900.8|8885.8|8899.9|8884.9|10
1759418400000|2025-10-02 15:20:00|8900|8885|8900|8885|8905.6|8885.6|8899.8|8879.7|17
1759418700000|2025-10-02 15:25:00|8899.1|8884.1|8900|8885|8904.8|8885|8899.1|8879.8|10
1759419000000|2025-10-02 15:30:00|8899.8|8884.8|8900|8885|8900.4|8885.4|8899.8|8884.8|4
1759419300000|2025-10-02 15:35:00|8900.1|8885.1|8900.1|8885.1|8900.4|8885.4|8900|8885|27
1759419600000|2025-10-02 15:40:00|8900.2|8885.2|8899.3|8884.3|8900.3|8885.3|8899.3|8884.3|25
1759419900000|2025-10-02 15:45:00|8899.6|8884.6|8899.6|8884.6|8904.9|8885|8899.4|8879.7|15
1759420200000|2025-10-02 15:50:00|8900.3|8885.3|8900.3|8885.3|8900.3|8885.3|8900.3|8885.3|1
1759420500000|2025-10-02 15:55:00|8900.2|8885.2|8900.3|8885.3|8900.3|8885.3|8900.1|8885.1|3
1759420800000|2025-10-02 16:00:00|8900.2|8885.2|8898.5|8883.5|8900.2|8885.2|8898.5|8883.5|18
1759421100000|2025-10-02 16:05:00|8898.4|8883.4|8903.6|8878.6|8903.6|8883.6|8898.3|8878.2|12
1759421400000|2025-10-02 16:10:00|8898.6|8883.6|8898.8|8883.8|8898.8|8883.8|8898.3|8883.3|5
1759421700000|2025-10-02 16:15:00|8898.6|8883.6|8898|8883|8898.6|8883.6|8898|8883|3
1759422000000|2025-10-02 16:20:00|8897.7|8882.7|8898.7|8883.7|8902.9|8883.8|8897.7|8877.8|11
1759422300000|2025-10-02 16:25:00|8903.3|8878.3|8897.9|8882.9|8903.4|8883.4|8897.9|8878.2|16
1759422600000|2025-10-02 16:30:00|8897.8|8882.8|8903.1|8878.1|8903.2|8882.8|8897.8|8877.8|9
1759422900000|2025-10-02 16:35:00|8903.3|8878.3|8902.8|8877.8|8903.3|8878.3|8902.7|8877.7|13
1759423200000|2025-10-02 16:40:00|8902.9|8877.9|8902.9|8877.9|8903.1|8878.1|8902.7|8877.7|9
1759423500000|2025-10-02 16:45:00|8903|8878|8903.2|8878.2|8903.9|8878.9|8903|8878|14
1759423800000|2025-10-02 16:50:00|8903.3|8878.3|8903.2|8878.2|8903.3|8878.3|8903.1|8878.1|10
1759424100000|2025-10-02 16:55:00|8903|8878|8902.5|8877.5|8903.1|8878.1|8902.4|8877.4|10
1759424400000|2025-10-02 17:00:00|8902.4|8877.4|8902.5|8877.5|8902.8|8877.8|8902.4|8877.4|11
1759424700000|2025-10-02 17:05:00|8902.3|8877.3|8901.8|8876.8|8902.4|8877.4|8901.4|8876.4|12
1759425000000|2025-10-02 17:10:00|8901.9|8876.9|8902|8877|8902|8877|8901.5|8876.5|21
1759425300000|2025-10-02 17:15:00|8901.5|8876.5|8901.5|8876.5|8901.5|8876.5|8901.5|8876.5|1
1759425900000|2025-10-02 17:25:00|8901.4|8876.4|8901.1|8876.1|8901.5|8876.5|8900.9|8875.9|6
1759426200000|2025-10-02 17:30:00|8901.3|8876.3|8901.4|8876.4|8901.5|8876.5|8901.1|8876.1|21
1759426500000|2025-10-02 17:35:00|8901.5|8876.5|8901.4|8876.4|8901.5|8876.5|8901.4|8876.4|4
1759426800000|2025-10-02 17:40:00|8901.5|8876.5|8901.4|8876.4|8901.5|8876.5|8901.4|8876.4|2
1759427100000|2025-10-02 17:45:00|8901.5|8876.5|8901.5|8876.5|8901.5|8876.5|8901.5|8876.5|1
1759427400000|2025-10-02 17:50:00|8901.4|8876.4|8901.4|8876.4|8901.4|8876.4|8901|8876|16
1759427700000|2025-10-02 17:55:00|8901.5|8876.5|8901.4|8876.4|8901.5|8876.5|8901.4|8876.4|4
1759428000000|2025-10-02 18:00:00|8901.5|8876.5|8901.4|8876.4|8901.7|8876.7|8901.4|8876.4|6
1759428300000|2025-10-02 18:05:00|8901.5|8876.5|8901.4|8876.4|8901.5|8876.5|8901.4|8876.4|2
1759428600000|2025-10-02 18:10:00|8901.7|8876.7|8901.3|8876.3|8901.7|8876.7|8901.2|8876.2|9
1759428900000|2025-10-02 18:15:00|8901.4|8876.4|8901.3|8876.3|8901.4|8876.4|8901.1|8876.1|13
1759429200000|2025-10-02 18:20:00|8901.4|8876.4|8901.4|8876.4|8901.4|8876.4|8901.3|8876.3|3
1759429500000|2025-10-02 18:25:00|8901.5|8876.5|8901.6|8876.6|8901.6|8876.6|8901.4|8876.4|3
1759429800000|2025-10-02 18:30:00|8901.8|8876.8|8901.8|8876.8|8901.8|8876.8|8901.6|8876.6|3
1759430100000|2025-10-02 18:35:00|8901.6|8876.6|8901.6|8876.6|8901.6|8876.6|8901.5|8876.5|3
1759431000000|2025-10-02 18:50:00|8901.9|8876.9|8901.7|8876.7|8901.9|8876.9|8901.7|8876.7|13
1759431300000|2025-10-02 18:55:00|8901.8|8876.8|8901.7|8876.7|8901.8|8876.8|8901.6|8876.6|24
1759431600000|2025-10-02 19:00:00|8901.6|8876.6|8901.3|8876.3|8901.7|8876.7|8900.7|8875.7|22
1759431900000|2025-10-02 19:05:00|8901.1|8876.1|8901.3|8876.3|8901.3|8876.3|8901|8876|12
1759433100000|2025-10-02 19:25:00|8900.7|8875.7|8900.8|8875.8|8900.9|8875.9|8900.5|8875.5|18
1759433400000|2025-10-02 19:30:00|8900.3|8875.3|8900.5|8875.5|8900.8|8875.8|8900.2|8875.2|14
1759433700000|2025-10-02 19:35:00|8900.4|8875.4|8900.5|8875.5|8900.5|8875.5|8900.4|8875.4|4
1759434000000|2025-10-02 19:40:00|8900.4|8875.4|8900.8|8875.8|8900.8|8875.8|8900.4|8875.4|11
1759434300000|2025-10-02 19:45:00|8900.5|8875.5|8900.5|8875.5|8900.5|8875.5|8900.5|8875.5|1
1759434600000|2025-10-02 19:50:00|8900.7|8875.7|8900.5|8875.5|8900.9|8875.9|8900.4|8875.4|11
1759434900000|2025-10-02 19:55:00|8900.4|8875.4|8900.4|8875.4|8900.4|8875.4|8899.9|8874.9|13
1759453200000|2025-10-03 01:00:00|8904.5|8879.5|8904.5|8879.5|8904.5|8879.5|8904.5|8879.5|1
1759453800000|2025-10-03 01:10:00|8902.5|8877.5|8902|8877|8902.5|8877.5|8902|8877|10
1759455900000|2025-10-03 01:45:00|8902.6|8877.6|8902.6|8877.6|8902.6|8877.6|8902.6|8877.6|1
1759456800000|2025-10-03 02:00:00|8902|8877|8903|8878|8903|8878|8902|8877|3
1759457100000|2025-10-03 02:05:00|8902.5|8877.5|8903|8878|8903|8878|8902.5|8877.5|2
1759457700000|2025-10-03 02:15:00|8903.5|8878.5|8903.5|8878.5|8903.5|8878.5|8903.5|8878.5|1
1759458000000|2025-10-03 02:20:00|8903|8878|8903.5|8878.5|8903.5|8878.5|8903|8878|4
1759458300000|2025-10-03 02:25:00|8903|8878|8903|8878|8903|8878|8903|8878|1
1759458600000|2025-10-03 02:30:00|8903.5|8878.5|8903.5|8878.5|8903.5|8878.5|8903.5|8878.5|1
1759458900000|2025-10-03 02:35:00|8904|8879|8904|8879|8904|8879|8904|8879|1
1759459200000|2025-10-03 02:40:00|8904.5|8879.5|8904.3|8879.3|8904.5|8879.5|8904.3|8879.3|2
1759459500000|2025-10-03 02:45:00|8905|8880|8904|8879|8905.6|8880.6|8903.5|8878.5|9
1759459800000|2025-10-03 02:50:00|8903.5|8878.5|8904.8|8879.8|8905.6|8880.6|8903.5|8878.5|50
1759460100000|2025-10-03 02:55:00|8905|8880|8901|8876|8905|8880|8900|8875|25
1759460400000|2025-10-03 03:00:00|8900.5|8875.5|8900.6|8875.6|8900.6|8875.6|8900.5|8875.5|2
1759460700000|2025-10-03 03:05:00|8901|8876|8900.5|8875.5|8901|8876|8899.9|8874.9|4
1759461000000|2025-10-03 03:10:00|8900|8875|8898.6|8873.6|8900.5|8875.5|8898.6|8873.6|6
1759461300000|2025-10-03 03:15:00|8898.8|8873.8|8899.3|8874.3|8899.3|8874.3|8898.8|8873.8|6
1759461600000|2025-10-03 03:20:00|8899.1|8874.1|8896.1|8871.1|8899.1|8874.1|8895.7|8870.7|34
1759461900000|2025-10-03 03:25:00|8896.4|8871.4|8896.9|8871.9|8898.4|8873.4|8896.1|8871.1|49
1759462200000|2025-10-03 03:30:00|8896.7|8871.7|8901.8|8876.8|8902.3|8877.8|8890.8|8871|163
1759462500000|2025-10-03 03:35:00|8901.7|8876.7|8902.3|8877.3|8902.3|8881.7|8895.1|8875|127
1759462800000|2025-10-03 03:40:00|8902.2|8877.2|8897.3|8882.3|8903.5|8883.6|8897|8877.1|129
1759463100000|2025-10-03 03:45:00|8897.2|8882.2|8897.7|8882.7|8902.8|8882.7|8896.4|8876.1|46
1759463400000|2025-10-03 03:50:00|8897.8|8882.8|8896.2|8881.2|8901.7|8883.3|8895.9|8876.4|56
1759463700000|2025-10-03 03:55:00|8896.3|8881.3|8898.2|8883.2|8902.1|8883.3|8896.2|8876.1|31
1759464000000|2025-10-03 04:00:00|8898.3|8883.3|8899.4|8884.4|8899.8|8884.8|8898.1|8883.1|42
1759464300000|2025-10-03 04:05:00|8899.3|8884.3|8904|8879|8904.5|8885.4|8899|8878.8|46
1759464600000|2025-10-03 04:10:00|8904.1|8879.1|8899.9|8884.9|8904.6|8885.1|8899.7|8879.1|11
1759464900000|2025-10-03 04:15:00|8899.8|8884.8|8899.4|8884.4|8904.8|8884.9|8899|8878.8|29
1759465200000|2025-10-03 04:20:00|8904.1|8879.1|8900.1|8885.1|8904.5|8885.1|8899.3|8879|17
1759465500000|2025-10-03 04:25:00|8900|8885|8899.9|8884.9|8900|8885|8899.6|8884.6|5
1759465800000|2025-10-03 04:30:00|8899.6|8884.6|8901.3|8886.3|8901.3|8886.3|8899.5|8884.5|17
1759466100000|2025-10-03 04:35:00|8901.4|8886.4|8899.8|8884.8|8901.5|8886.5|8899.5|8884.5|48
1759466400000|2025-10-03 04:40:00|8900|8885|8900.5|8885.5|8900.7|8885.7|8899.9|8884.9|42
1759466700000|2025-10-03 04:45:00|8900.6|8885.6|8901|8886|8901.2|8886.2|8900.6|8885.6|20
1759467000000|2025-10-03 04:50:00|8900.6|8885.6|8900.4|8885.4|8906.2|8886.2|8900.4|8880|38
1759467300000|2025-10-03 04:55:00|8900.2|8885.2|8900.4|8885.4|8900.9|8885.9|8900|8885|24
1759467600000|2025-10-03 05:00:00|8900.6|8885.6|8901|8886|8901|8886|8900.6|8885.6|5
1759467900000|2025-10-03 05:05:00|8900.6|8885.6|8900|8885|8901|8886|8899.8|8884.8|21
1759468200000|2025-10-03 05:10:00|8900.2|8885.2|8900.6|8885.6|8900.8|8885.8|8900.2|8885.2|19
1759468500000|2025-10-03 05:15:00|8900.8|8885.8|8900.3|8885.3|8900.9|8885.9|8899.3|8884.3|33
1759468800000|2025-10-03 05:20:00|8900.5|8885.5|8900.9|8885.9|8901.9|8886.9|8900.5|8885.5|44
1759469100000|2025-10-03 05:25:00|8901|8886|8900.6|8885.6|8905.3|8886|8899.9|8880.3|28
1759469400000|2025-10-03 05:30:00|8900.4|8885.4|8899.8|8884.8|8905.1|8885.4|8899.2|8879.9|37
1759469700000|2025-10-03 05:35:00|8900|8885|8900|8885|8900.2|8885.2|8899.7|8884.7|11
1759470000000|2025-10-03 05:40:00|8900.1|8885.1|8901|8886|8901.2|8886.2|8900.1|8885.1|22
1759470300000|2025-10-03 05:45:00|8901.1|8886.1|8901.2|8886.2|8901.4|8886.4|8900.6|8885.6|24
1759470600000|2025-10-03 05:50:00|8901.3|8886.3|8900.2|8885.2|8901.4|8886.4|8900|8885|31
1759470900000|2025-10-03 05:55:00|8900.1|8885.1|8901.8|8886.8|8901.9|8886.9|8900.1|8885.1|19
1759471200000|2025-10-03 06:00:00|8901.6|8886.6|8901.2|8886.2|8906.8|8886.8|8900.6|8880.7|46
1759471500000|2025-10-03 06:05:00|8901.4|8886.4|8901|8886|8906.2|8886.7|8901|8881.2|13
1759471800000|2025-10-03 06:10:00|8900.8|8885.8|8901|8886|8901|8886|8900.6|8885.6|20
1759472100000|2025-10-03 06:15:00|8900.6|8885.6|8900.9|8885.9|8901.2|8886.2|8900.6|8885.6|19
1759472400000|2025-10-03 06:20:00|8901|8886|8901.6|8886.6|8901.6|8886.6|8900.4|8885.4|38
1759472700000|2025-10-03 06:25:00|8901.7|8886.7|8901.8|8886.8|8902.3|8887.3|8901.6|8886.6|34
1759473000000|2025-10-03 06:30:00|8901.6|8886.6|8906.4|8881.4|8906.9|8886.8|8900.5|8880.4|77
1759473300000|2025-10-03 06:35:00|8906.3|8881.3|8906.3|8881.3|8907.6|8882.6|8905.7|8880.7|48
1759473600000|2025-10-03 06:40:00|8906|8881|8900.7|8885.7|8906|8886.1|8900.4|8880.7|39
1759473900000|2025-10-03 06:45:00|8900.6|8885.6|8900.6|8885.6|8900.8|8885.8|8900.5|8885.5|24
1759474200000|2025-10-03 06:50:00|8900.7|8885.7|8900.4|8885.4|8900.7|8885.7|8900.3|8885.3|10
1759474500000|2025-10-03 06:55:00|8900.6|8885.6|8900.2|8885.2|8900.6|8885.6|8900.2|8885.2|27
1759474800000|2025-10-03 07:00:00|8900.3|8885.3|8905|8880|8905.9|8885.7|8900.2|8880|16
1759475100000|2025-10-03 07:05:00|8905.1|8880.1|8899.8|8884.8|8905.5|8885.7|8899.8|8880|30
1759475400000|2025-10-03 07:10:00|8900.3|8885.3|8900.1|8885.1|8900.4|8885.4|8899.6|8884.6|35
1759475700000|2025-10-03 07:15:00|8900.3|8885.3|8900.3|8885.3|8900.4|8885.4|8899.7|8884.7|26
1759476000000|2025-10-03 07:20:00|8900.2|8885.2|8900.3|8885.3|8900.5|8885.5|8900.1|8885.1|11
1759476300000|2025-10-03 07:25:00|8900|8885|8899.7|8884.7|8900.4|8885.4|8898.9|8883.9|38
1759476600000|2025-10-03 07:30:00|8899.6|8884.6|8898.9|8883.9|8900|8885|8898.9|8883.9|15
1759476900000|2025-10-03 07:35:00|8899|8884|8898.8|8883.8|8899.3|8884.3|8898.8|8883.8|16
1759477200000|2025-10-03 07:40:00|8898.4|8883.4|8898.5|8883.5|8898.5|8883.5|8898.3|8883.3|40
1759477500000|2025-10-03 07:45:00|8898.6|8883.6|8899.9|8884.9|8899.9|8884.9|8898.5|8883.5|23
1759477800000|2025-10-03 07:50:00|8900|8885|8899.9|8884.9|8900.1|8885.1|8899.8|8884.8|19
1759478100000|2025-10-03 07:55:00|8900.1|8885.1|8898.7|8883.7|8900.1|8885.1|8898.5|8883.5|28
1759478400000|2025-10-03 08:00:00|8898.6|8883.6|8898.5|8883.5|8898.6|8883.6|8897.7|8882.7|36
1759478700000|2025-10-03 08:05:00|8898.4|8883.4|8898.4|8883.4|8898.5|8883.5|8898|8883|28
1759479000000|2025-10-03 08:10:00|8898.5|8883.5|8898|8883|8899|8884|8897.7|8882.7|44
1759479300000|2025-10-03 08:15:00|8897.9|8882.9|8897.7|8882.7|8898.2|8883.2|8897|8882|37
1759479600000|2025-10-03 08:20:00|8897.5|8882.5|8896.6|8881.6|8897.6|8882.6|8896.5|8881.5|33
1759479900000|2025-10-03 08:25:00|8896.7|8881.7|8896.9|8881.9|8898|8883|8896.7|8881.7|29
1759480200000|2025-10-03 08:30:00|8897|8882|8897.9|8882.9|8898.2|8883.2|8896.9|8881.9|16
1759480500000|2025-10-03 08:35:00|8897.8|8882.8|8897.1|8882.1|8898|8883|8897|8882|25
1759480800000|2025-10-03 08:40:00|8897|8882|8897.5|8882.5|8897.5|8882.5|8897|8882|11
1759481100000|2025-10-03 08:45:00|8897.6|8882.6|8897.3|8882.3|8898.1|8883.1|8897.3|8882.3|16
1759481400000|2025-10-03 08:50:00|8897|8882|8896.9|8881.9|8897|8882|8896.7|8881.7|7
1759481700000|2025-10-03 08:55:00|8896.8|8881.8|8898.3|8883.3|8903.3|8883.7|8896.8|8878.1|30
1759482000000|2025-10-03 09:00:00|8898.1|8883.1|8900.9|8885.9|8900.9|8885.9|8898.1|8883.1|27
1759482300000|2025-10-03 09:05:00|8900.7|8885.7|8900.9|8885.9|8901.5|8886.5|8900|8885|36
1759482600000|2025-10-03 09:10:00|8900.4|8885.4|8899.9|8884.9|8900.5|8885.5|8899.9|8884.9|8
1759482900000|2025-10-03 09:15:00|8900.1|8885.1|8900.9|8885.9|8901|8886|8900.1|8885.1|24
1759483200000|2025-10-03 09:20:00|8901|8886|8900.2|8885.2|8901.3|8886.3|8899.8|8884.8|22
1759483500000|2025-10-03 09:25:00|8900.4|8885.4|8900.6|8885.6|8900.6|8885.6|8900.4|8885.4|11
1759483800000|2025-10-03 09:30:00|8900.5|8885.5|8899.8|8884.8|8900.6|8885.6|8899.7|8884.7|23
1759484100000|2025-10-03 09:35:00|8900|8885|8900|8885|8900.2|8885.2|8899.3|8884.3|29
1759484400000|2025-10-03 09:40:00|8900.1|8885.1|8899.4|8884.4|8904.1|8885.2|8898.4|8879.1|24
1759484700000|2025-10-03 09:45:00|8899.2|8884.2|8900.2|8885.2|8900.5|8885.5|8898.9|8883.9|30
1759485000000|2025-10-03 09:50:00|8900.3|8885.3|8901.4|8886.4|8901.9|8886.9|8900.2|8885.2|54
1759485300000|2025-10-03 09:55:00|8901.3|8886.3|8901.9|8886.9|8902|8887|8901.1|8886.1|55
1759485600000|2025-10-03 10:00:00|8901.8|8886.8|8902.7|8887.7|8906.7|8887.7|8901.5|8881.7|49
1759485900000|2025-10-03 10:05:00|8902.8|8887.8|8901.8|8886.8|8902.8|8887.8|8901.8|8886.8|39
1759486200000|2025-10-03 10:10:00|8901.9|8886.9|8902|8887|8902|8887|8901.8|8886.8|6
1759486500000|2025-10-03 10:15:00|8901.9|8886.9|8901.8|8886.8|8901.9|8886.9|8901.8|8886.8|2
1759486800000|2025-10-03 10:20:00|8901.9|8886.9|8901.9|8886.9|8901.9|8886.9|8901.9|8886.9|1
1759487100000|2025-10-03 10:25:00|8901.8|8886.8|8902.4|8887.4|8902.4|8887.4|8901.8|8886.8|7
1759487400000|2025-10-03 10:30:00|8902.6|8887.6|8902.8|8887.8|8902.8|8887.8|8902.6|8887.6|5
1759487700000|2025-10-03 10:35:00|8902.7|8887.7|8902.8|8887.8|8902.8|8887.8|8902.5|8887.5|11
1759488000000|2025-10-03 10:40:00|8902.7|8887.7|8902.6|8887.6|8902.7|8887.7|8902|8887|12
1759488300000|2025-10-03 10:45:00|8902.5|8887.5|8902.6|8887.6|8902.6|8887.6|8902.5|8887.5|4
1759488600000|2025-10-03 10:50:00|8902.5|8887.5|8903|8888|8903|8888|8902.5|8887.5|11
1759489200000|2025-10-03 11:00:00|8902.8|8887.8|8902.4|8887.4|8902.8|8887.8|8901.8|8886.8|49
1759489500000|2025-10-03 11:05:00|8902.1|8887.1|8902.4|8887.4|8902.5|8887.5|8902.1|8887.1|8
1759489800000|2025-10-03 11:10:00|8902.2|8887.2|8902.4|8887.4|8902.5|8887.5|8902.2|8887.2|4
1759490100000|2025-10-03 11:15:00|8902.5|8887.5|8902.6|8887.6|8903.2|8888.2|8902.4|8887.4|20
1759490400000|2025-10-03 11:20:00|8902.5|8887.5|8902.6|8887.6|8902.6|8887.6|8902.4|8887.4|6
1759490700000|2025-10-03 11:25:00|8902.5|8887.5|8902.3|8887.3|8902.6|8887.6|8902.3|8887.3|25
1759491000000|2025-10-03 11:30:00|8902|8887|8902.2|8887.2|8902.2|8887.2|8902|8887|3
1759491600000|2025-10-03 11:40:00|8902.1|8887.1|8902.1|8887.1|8902.2|8887.2|8902.1|8887.1|3
1759491900000|2025-10-03 11:45:00|8902|8887|8902|8887|8902|8887|8902|8887|1
1759492200000|2025-10-03 11:50:00|8902.1|8887.1|8902|8887|8902.4|8887.4|8902|8887|14
1759492500000|2025-10-03 11:55:00|8902.1|8887.1|8902.1|8887.1|8902.4|8887.4|8902.1|8887.1|16
1759492800000|2025-10-03 12:00:00|8902.2|8887.2|8902|8887|8902.3|8887.3|8901.8|8886.8|18
1759493100000|2025-10-03 12:05:00|8901.6|8886.6|8901.6|8886.6|8902|8887|8901|8886|16
1759493400000|2025-10-03 12:10:00|8901.7|8886.7|8900.4|8885.4|8902.4|8887.4|8900.4|8885.4|35
1759493700000|2025-10-03 12:15:00|8900.6|8885.6|8901.7|8886.7|8906.8|8886.7|8900.4|8880.7|45
1759494000000|2025-10-03 12:20:00|8906.7|8881.7|8907.4|8882.4|8907.7|8882.7|8906.7|8881.7|35
1759494300000|2025-10-03 12:25:00|8907.3|8882.3|8907.1|8882.1|8907.9|8882.9|8907.1|8882.1|35
1759494600000|2025-10-03 12:30:00|8907.4|8882.4|8907.4|8882.4|8907.9|8888|8902.8|8881.7|64
1759494900000|2025-10-03 12:35:00|8907.6|8882.6|8903|8888|8907.6|8888.3|8902.3|8882.5|24
1759495200000|2025-10-03 12:40:00|8902.9|8887.9|8903|8888|8903|8888|8902.3|8887.3|11
1759495500000|2025-10-03 12:45:00|8902.6|8887.6|8902.4|8887.4|8902.7|8887.7|8902.2|8887.2|21
1759495800000|2025-10-03 12:50:00|8902.6|8887.6|8902.4|8887.4|8902.8|8887.8|8902.2|8887.2|37
1759496100000|2025-10-03 12:55:00|8902.3|8887.3|8902.3|8887.3|8902.4|8887.4|8902.2|8887.2|11
1759496400000|2025-10-03 13:00:00|8902.6|8887.6|8902.7|8887.7|8903.2|8888.2|8902.5|8887.5|8
1759496700000|2025-10-03 13:05:00|8903|8888|8903|8888|8903.2|8888.2|8903|8888|5
1759497000000|2025-10-03 13:10:00|8902.6|8887.6|8902.3|8887.3|8903.4|8888.4|8902.2|8887.2|17
1759497300000|2025-10-03 13:15:00|8902.4|8887.4|8902.4|8887.4|8902.7|8887.7|8902.4|8887.4|16
1759497900000|2025-10-03 13:25:00|8902.6|8887.6|8902.4|8887.4|8902.6|8887.6|8902.4|8887.4|2
1759498200000|2025-10-03 13:30:00|8902.5|8887.5|8902.6|8887.6|8902.8|8887.8|8902.4|8887.4|23
1759498500000|2025-10-03 13:35:00|8902.5|8887.5|8902|8887|8902.6|8887.6|8902|8887|19
1759498800000|2025-10-03 13:40:00|8901.8|8886.8|8906|8881|8907|8887|8901.8|8881|32
1759499100000|2025-10-03 13:45:00|8901|8886|8901.2|8886.2|8901.3|8886.3|8900.6|8885.6|21
1759499400000|2025-10-03 13:50:00|8901.4|8886.4|8901.2|8886.2|8901.4|8886.4|8901.2|8886.2|10
1759499700000|2025-10-03 13:55:00|8901.3|8886.3|8901|8886|8901.8|8886.8|8901|8886|23
1759500000000|2025-10-03 14:00:00|8900.7|8885.7|8905.9|8880.9|8906.8|8886.7|8900.6|8880.3|95
1759500300000|2025-10-03 14:05:00|8905.7|8880.7|8900.6|8885.6|8906|8885.8|8900.5|8880.1|47
1759500600000|2025-10-03 14:10:00|8900.5|8885.5|8901.7|8886.7|8901.7|8886.7|8899.5|8884.5|43
1759500900000|2025-10-03 14:15:00|8901.9|8886.9|8899.9|8884.9|8901.9|8886.9|8899.7|8884.7|50
1759501200000|2025-10-03 14:20:00|8900|8885|8899.9|8884.9|8900.1|8885.1|8899.7|8884.7|19
1759501500000|2025-10-03 14:25:00|8900.1|8885.1|8899.9|8884.9|8900.1|8885.1|8899.9|8884.9|10
1759501800000|2025-10-03 14:30:00|8900|8885|8899.9|8884.9|8900|8885|8899.9|8884.9|2
1759502100000|2025-10-03 14:35:00|8900|8885|8898.7|8883.7|8900|8885|8898.7|8883.7|30
1759502400000|2025-10-03 14:40:00|8899|8884|8898.5|8883.5|8899.3|8884.3|8898.5|8883.5|21
1759502700000|2025-10-03 14:45:00|8898.6|8883.6|8898.9|8883.9|8899.2|8884.2|8898.5|8883.5|33
1759503000000|2025-10-03 14:50:00|8898.7|8883.7|8898.5|8883.5|8899|8884|8898.3|8883.3|49
1759503300000|2025-10-03 14:55:00|8898.3|8883.3|8898.6|8883.6|8898.6|8883.6|8898.3|8883.3|17
1759503600000|2025-10-03 15:00:00|8898.5|8883.5|8898.5|8883.5|8898.6|8883.6|8898.5|8883.5|13
1759503900000|2025-10-03 15:05:00|8898.4|8883.4|8899|8884|8899.1|8884.1|8898.3|8883.3|31
1759504200000|2025-10-03 15:10:00|8899.1|8884.1|8898.7|8883.7|8899.3|8884.3|8898.7|8883.7|16
1759504500000|2025-10-03 15:15:00|8898.3|8883.3|8898.3|8883.3|8898.7|8883.7|8898.3|8883.3|5
1759504800000|2025-10-03 15:20:00|8898.1|8883.1|8897.1|8882.1|8898.1|8883.1|8897.1|8882.1|9
1759505100000|2025-10-03 15:25:00|8897.4|8882.4|8897.7|8882.7|8897.7|8882.7|8897.3|8882.3|20
1759505400000|2025-10-03 15:30:00|8897.9|8882.9|8897.5|8882.5|8898.1|8883.1|8897.3|8882.3|43
1759505700000|2025-10-03 15:35:00|8897.3|8882.3|8897.6|8882.6|8897.6|8882.6|8897.2|8882.2|12
1759506000000|2025-10-03 15:40:00|8897.5|8882.5|8897.1|8882.1|8897.6|8882.6|8897|8882|43
1759506300000|2025-10-03 15:45:00|8897|8882|8902.6|8877.6|8902.6|8882.6|8896.3|8877.3|24
1759506600000|2025-10-03 15:50:00|8902.4|8877.4|8902.3|8877.3|8902.6|8877.6|8902.1|8877.1|43
1759506900000|2025-10-03 15:55:00|8902.2|8877.2|8901.6|8876.6|8902.2|8877.2|8901.3|8876.3|17
1759507200000|2025-10-03 16:00:00|8901.5|8876.5|8901.4|8876.4|8901.9|8876.9|8901.3|8876.3|16
1759507500000|2025-10-03 16:05:00|8901.5|8876.5|8902|8877|8902|8877|8901.4|8876.4|35
1759507800000|2025-10-03 16:10:00|8901.9|8876.9|8902.3|8877.3|8902.4|8877.4|8901.9|8876.9|7
1759508100000|2025-10-03 16:15:00|8902.4|8877.4|8902.3|8877.3|8902.4|8877.4|8902.3|8877.3|2
1759508400000|2025-10-03 16:20:00|8902.4|8877.4|8902.3|8877.3|8902.9|8877.9|8902.3|8877.3|13
1759508700000|2025-10-03 16:25:00|8902.5|8877.5|8903|8878|8903.3|8878.3|8902.5|8877.5|13
1759509000000|2025-10-03 16:30:00|8903.1|8878.1|8903|8878|8903.1|8878.1|8903|8878|2
1759509300000|2025-10-03 16:35:00|8903.1|8878.1|8902.4|8877.4|8903.1|8878.1|8902.4|8877.4|8
1759509600000|2025-10-03 16:40:00|8902.3|8877.3|8903|8878|8903|8878|8902.3|8877.3|16
1759509900000|2025-10-03 16:45:00|8903.3|8878.3|8903|8878|8903.3|8878.3|8902.7|8877.7|18
1759510200000|2025-10-03 16:50:00|8903.1|8878.1|8903|8878|8903.1|8878.1|8903|8878|2
1759510800000|2025-10-03 17:00:00|8903.6|8878.6|8903.6|8878.6|8903.6|8878.6|8903.6|8878.6|1
1759511100000|2025-10-03 17:05:00|8903.8|8878.8|8904.3|8879.3|8904.3|8879.3|8903.6|8878.6|10
1759511400000|2025-10-03 17:10:00|8904.1|8879.1|8904|8879|8904.1|8879.1|8904|8879|2
1759511700000|2025-10-03 17:15:00|8903.9|8878.9|8903.4|8878.4|8903.9|8878.9|8903.4|8878.4|5
1759512000000|2025-10-03 17:20:00|8903.8|8878.8|8904|8879|8904|8879|8903.8|8878.8|2
1759512600000|2025-10-03 17:30:00|8904.1|8879.1|8904|8879|8904.3|8879.3|8904|8879|4
1759512900000|2025-10-03 17:35:00|8904.1|8879.1|8904|8879|8904.1|8879.1|8904|8879|2
1759513200000|2025-10-03 17:40:00|8904.1|8879.1|8904|8879|8904.1|8879.1|8904|8879|16
1759513500000|2025-10-03 17:45:00|8904.1|8879.1|8904|8879|8904.2|8879.2|8904|8879|36
1759513800000|2025-10-03 17:50:00|8904.1|8879.1|8904.4|8879.4|8904.5|8879.5|8904.1|8879.1|44
1759514100000|2025-10-03 17:55:00|8904.3|8879.3|8905|8880|8905|8880|8904|8879|8
1759514400000|2025-10-03 18:00:00|8905.3|8880.3|8905.3|8880.3|8905.3|8880.3|8905|8880|4
1759514700000|2025-10-03 18:05:00|8905.4|8880.4|8905.8|8880.8|8906.2|8881.2|8905.2|8880.2|39
1759515000000|2025-10-03 18:10:00|8905.3|8880.3|8905.5|8880.5|8905.7|8880.7|8905.1|8880.1|18
1759515300000|2025-10-03 18:15:00|8905.3|8880.3|8901.2|8886.2|8906.2|8886.2|8901.2|8880.3|14
1759515600000|2025-10-03 18:20:00|8901.1|8886.1|8900.3|8885.3|8901.1|8886.1|8900.1|8885.1|7
1759516200000|2025-10-03 18:30:00|8900.2|8885.2|8900.1|8885.1|8900.2|8885.2|8900.1|8885.1|6
1759516800000|2025-10-03 18:40:00|8900.3|8885.3|8900.3|8885.3|8900.3|8885.3|8900.3|8885.3|1
1759517400000|2025-10-03 18:50:00|8900.4|8885.4|8900.3|8885.3|8900.4|8885.4|8900.3|8885.3|2
1759518600000|2025-10-03 19:10:00|8900.1|8885.1|8900|8885|8900.1|8885.1|8899.9|8884.9|5
1759518900000|2025-10-03 19:15:00|8899.8|8884.8|8904.7|8879.7|8904.9|8884.9|8899.8|8879.7|5
1759519200000|2025-10-03 19:20:00|8904.9|8879.9|8904.9|8879.9|8904.9|8879.9|8904.7|8879.7|3
1759519500000|2025-10-03 19:25:00|8905.1|8880.1|8905.1|8880.1|8905.1|8880.1|8905.1|8880.1|1
1759519800000|2025-10-03 19:30:00|8905.5|8880.5|8904.8|8879.8|8905.8|8880.8|8904.8|8879.8|9
1759520700000|2025-10-03 19:45:00|8905|8880|8904.9|8879.9|8905|8880|8904.7|8879.7|23
1759521000000|2025-10-03 19:50:00|8904.8|8879.8|8904.9|8879.9|8904.9|8879.9|8904.7|8879.7|6
1759521300000|2025-10-03 19:55:00|8905|8880|8904.7|8879.7|8905.1|8880.1|8904.6|8879.6|23
1759712400000|2025-10-06 01:00:00|8903|8878|8903|8878|8903|8878|8903|8878|1
1759728600000|2025-10-06 05:30:00|8907|8882|8902.1|8887.1|8907|8887.3|8901.6|8881.7|10
1759728900000|2025-10-06 05:35:00|8902|8887|8902.3|8887.3|8907|8887.3|8902|8881.7|10
1759729200000|2025-10-06 05:40:00|8902.4|8887.4|8902.6|8887.6|8902.9|8887.9|8902|8887|13
1759729500000|2025-10-06 05:45:00|8901.9|8886.9|8903.2|8888.2|8903.2|8888.2|8901.6|8886.6|18
1759729800000|2025-10-06 05:50:00|8903.1|8888.1|8902.3|8887.3|8903.1|8888.1|8901.7|8886.7|19
1759730100000|2025-10-06 05:55:00|8902.4|8887.4|8902.3|8887.3|8902.5|8887.5|8901.8|8886.8|8
1759730400000|2025-10-06 06:00:00|8902.2|8887.2|8902|8887|8902.8|8887.8|8901.3|8886.3|65
1759730700000|2025-10-06 06:05:00|8902.1|8887.1|8902.3|8887.3|8902.4|8887.4|8901.9|8886.9|18
1759731000000|2025-10-06 06:10:00|8902.5|8887.5|8902.2|8887.2|8908.1|8888.7|8902.2|8882.7|49
1759731300000|2025-10-06 06:15:00|8902.3|8887.3|8903|8888|8903.3|8888.3|8902.2|8887.2|50
1759731600000|2025-10-06 06:20:00|8902.9|8887.9|8903.2|8888.2|8903.3|8888.3|8902.3|8887.3|39
1759731900000|2025-10-06 06:25:00|8903.3|8888.3|8902.7|8887.7|8908.1|8888.3|8902.7|8882.7|50
1759732200000|2025-10-06 06:30:00|8902.4|8887.4|8902.9|8887.9|8903.7|8888.7|8902.4|8887.4|53
1759732500000|2025-10-06 06:35:00|8902.7|8887.7|8902.5|8887.5|8907.4|8887.7|8901.9|8882.3|41
1759732800000|2025-10-06 06:40:00|8902.4|8887.4|8903|8888|8903.5|8888.5|8902.4|8887.4|26
1759733100000|2025-10-06 06:45:00|8908|8883|8908.5|8883.5|8908.6|8883.6|8907.5|8882.5|23
1759733400000|2025-10-06 06:50:00|8908.6|8883.6|8907|8882|8908.6|8883.6|8906.8|8881.8|54
1759733700000|2025-10-06 06:55:00|8906.8|8881.8|8901.4|8886.4|8907|8886.9|8900.9|8881|28
1759734000000|2025-10-06 07:00:00|8901.5|8886.5|8900.9|8885.9|8902.1|8887.1|8899.3|8884.3|57
1759734300000|2025-10-06 07:05:00|8901.3|8886.3|8900.7|8885.7|8901.5|8886.5|8900.7|8885.7|36
1759734600000|2025-10-06 07:10:00|8900.4|8885.4|8906.4|8881.4|8906.8|8886.3|8899.8|8881.2|35
1759734900000|2025-10-06 07:15:00|8906.5|8881.5|8901.2|8886.2|8906.8|8886.7|8901.1|8881.4|39
1759735200000|2025-10-06 07:20:00|8901.1|8886.1|8901.3|8886.3|8901.5|8886.5|8901.1|8886.1|14
1759735500000|2025-10-06 07:25:00|8901.2|8886.2|8901.4|8886.4|8901.6|8886.6|8901.1|8886.1|41
1759735800000|2025-10-06 07:30:00|8901.5|8886.5|8901.6|8886.6|8901.9|8886.9|8901.3|8886.3|28
1759736100000|2025-10-06 07:35:00|8901.7|8886.7|8902.3|8887.3|8902.8|8887.8|8901.7|8886.7|32
1759736400000|2025-10-06 07:40:00|8902.2|8887.2|8903.8|8888.8|8910.1|8889.8|8902.2|8882.7|179
1759736700000|2025-10-06 07:45:00|8904.2|8889.2|8903.6|8888.6|8908.7|8889.3|8903|8883.3|47
1759737000000|2025-10-06 07:50:00|8903.3|8888.3|8902.9|8887.9|8908.4|8888.3|8902.6|8882.6|22
1759737300000|2025-10-06 07:55:00|8903.2|8888.2|8903|8888|8903.3|8888.3|8902.3|8887.3|41
1759737600000|2025-10-06 08:00:00|8902.9|8887.9|8902.7|8887.7|8903|8888|8902.2|8887.2|52
1759737900000|2025-10-06 08:05:00|8902.9|8887.9|8903|8888|8903.1|8888.1|8902.3|8887.3|49
1759738200000|2025-10-06 08:10:00|8902.9|8887.9|8902.6|8887.6|8907.9|8888.5|8902.5|8882.6|45
1759738500000|2025-10-06 08:15:00|8902.7|8887.7|8903.1|8888.1|8903.1|8888.1|8902.4|8887.4|22
1759738800000|2025-10-06 08:20:00|8902.9|8887.9|8908.2|8883.2|8908.2|8888.1|8902.9|8883|10
1759739100000|2025-10-06 08:25:00|8908.6|8883.6|8901.6|8886.6|8908.9|8887.7|8901.6|8882.6|61
1759739400000|2025-10-06 08:30:00|8901.5|8886.5|8901.8|8886.8|8902|8887|8901.5|8886.5|10
1759739700000|2025-10-06 08:35:00|8901.7|8886.7|8902.3|8887.3|8902.4|8887.4|8901.4|8886.4|22
1759740000000|2025-10-06 08:40:00|8902.2|8887.2|8902.1|8887.1|8902.3|8887.3|8901.7|8886.7|36
1759740300000|2025-10-06 08:45:00|8902.2|8887.2|8902.3|8887.3|8902.3|8887.3|8902|8887|10
1759740600000|2025-10-06 08:50:00|8902.1|8887.1|8902.5|8887.5|8902.9|8887.9|8902.1|8887.1|27
1759740900000|2025-10-06 08:55:00|8902.6|8887.6|8902.8|8887.8|8902.8|8887.8|8902.6|8887.6|2
1759741200000|2025-10-06 09:00:00|8902.7|8887.7|8902.4|8887.4|8902.8|8887.8|8902.3|8887.3|10
1759741500000|2025-10-06 09:05:00|8902.3|8887.3|8902.8|8887.8|8902.8|8887.8|8901.8|8886.8|30
1759741800000|2025-10-06 09:10:00|8902.9|8887.9|8902.7|8887.7|8903.3|8888.3|8902.7|8887.7|6
1759742100000|2025-10-06 09:15:00|8902|8887|8902.3|8887.3|8903.4|8888.4|8902|8887|23
1759742400000|2025-10-06 09:20:00|8902.2|8887.2|8902.4|8887.4|8902.8|8887.8|8902.2|8887.2|21
1759742700000|2025-10-06 09:25:00|8902.6|8887.6|8902.8|8887.8|8903.2|8888.2|8902.6|8887.6|20
1759743000000|2025-10-06 09:30:00|8902.7|8887.7|8902.7|8887.7|8902.8|8887.8|8902.5|8887.5|13
1759743300000|2025-10-06 09:35:00|8902.9|8887.9|8902.3|8887.3|8902.9|8887.9|8902.1|8887.1|22
1759743600000|2025-10-06 09:40:00|8902.4|8887.4|8903|8888|8903|8888|8902.3|8887.3|23
1759743900000|2025-10-06 09:45:00|8903.3|8888.3|8902.6|8887.6|8908.3|8888.4|8902.6|8883.1|42
1759744200000|2025-10-06 09:50:00|8902.5|8887.5|8902.7|8887.7|8903|8888|8902.2|8887.2|33
1759744500000|2025-10-06 09:55:00|8902.6|8887.6|8907|8882|8907|8887.7|8901.8|8881.7|47
1759744800000|2025-10-06 10:00:00|8907.1|8882.1|8908.6|8883.6|8908.7|8887.8|8902|8882|26
1759745100000|2025-10-06 10:05:00|8908.7|8883.7|8910.2|8885.2|8910.2|8885.2|8908.6|8883.6|37
1759745400000|2025-10-06 10:10:00|8910.4|8885.4|8911.2|8886.2|8911.4|8886.4|8910.2|8885.2|20
1759745700000|2025-10-06 10:15:00|8911.1|8886.1|8911.5|8886.5|8911.7|8886.7|8910.7|8885.7|15
1759746300000|2025-10-06 10:25:00|8911.3|8886.3|8911.5|8886.5|8911.6|8886.6|8911.3|8886.3|11
1759746600000|2025-10-06 10:30:00|8911.8|8886.8|8911.4|8886.4|8911.9|8886.9|8911.3|8886.3|23
1759746900000|2025-10-06 10:35:00|8911.5|8886.5|8907.5|8892.5|8912.8|8892.6|8907.5|8886.4|28
1759747200000|2025-10-06 10:40:00|8907.3|8892.3|8907.8|8892.8|8912.9|8892.9|8907.1|8887.8|18
1759747500000|2025-10-06 10:45:00|8907.9|8892.9|8907.6|8892.6|8907.9|8892.9|8907.6|8892.6|12
1759747800000|2025-10-06 10:50:00|8912.4|8887.4|8906.8|8891.8|8912.5|8892.5|8906.7|8886.8|22
1759748100000|2025-10-06 10:55:00|8906.9|8891.9|8906.6|8891.6|8906.9|8891.9|8906.6|8891.6|5
1759748400000|2025-10-06 11:00:00|8906.7|8891.7|8906.7|8891.7|8907|8892|8906.7|8891.7|8
1759748700000|2025-10-06 11:05:00|8906.8|8891.8|8906.1|8891.1|8906.9|8891.9|8906.1|8891.1|16
1759749000000|2025-10-06 11:10:00|8905.8|8890.8|8905.8|8890.8|8905.8|8890.8|8905.7|8890.7|11
1759749300000|2025-10-06 11:15:00|8905.9|8890.9|8905.9|8890.9|8906.2|8891.2|8905.3|8890.3|12
1759749600000|2025-10-06 11:20:00|8906|8891|8904.9|8889.9|8909.9|8891|8904.5|8884.7|50
1759749900000|2025-10-06 11:25:00|8909.8|8884.8|8909.8|8884.8|8909.9|8890.2|8904.8|8884.7|23
1759750200000|2025-10-06 11:30:00|8909.7|8884.7|8907.7|8882.7|8910|8885|8907.7|8882.7|21
1759750500000|2025-10-06 11:35:00|8907.9|8882.9|8907.9|8882.9|8908|8883|8907.9|8882.9|5
1759750800000|2025-10-06 11:40:00|8908.5|8883.5|8907.9|8882.9|8908.5|8883.5|8907.4|8882.4|6
1759751100000|2025-10-06 11:45:00|8908.1|8883.1|8908.1|8883.1|8908.1|8883.1|8908.1|8883.1|1
1759751400000|2025-10-06 11:50:00|8909.3|8884.3|8904.3|8889.3|8910.2|8889.6|8904.2|8884.3|36
1759751700000|2025-10-06 11:55:00|8904.4|8889.4|8904.2|8889.2|8904.4|8889.4|8904.2|8889.2|5
1759752000000|2025-10-06 12:00:00|8903.7|8888.7|8904|8889|8904.8|8889.8|8903.6|8888.6|28
1759752300000|2025-10-06 12:05:00|8903.9|8888.9|8902.6|8887.6|8903.9|8888.9|8902.5|8887.5|27
1759752600000|2025-10-06 12:10:00|8902.5|8887.5|8902|8887|8907.4|8887.6|8901.6|8881.3|79
1759752900000|2025-10-06 12:15:00|8901.7|8886.7|8900.6|8885.6|8906.8|8886.8|8900.3|8880.1|37
1759753200000|2025-10-06 12:20:00|8900.9|8885.9|8900.4|8885.4|8906.9|8886.9|8899.8|8880.2|90
1759753500000|2025-10-06 12:25:00|8900.5|8885.5|8900.5|8885.5|8900.9|8885.9|8900.1|8885.1|39
1759753800000|2025-10-06 12:30:00|8900.6|8885.6|8901.9|8886.9|8902.3|8887.3|8900.5|8885.5|59
1759754100000|2025-10-06 12:35:00|8902|8887|8900.6|8885.6|8902.1|8887.1|8900.3|8885.3|51
1759754400000|2025-10-06 12:40:00|8900.9|8885.9|8900.7|8885.7|8900.9|8885.9|8900.6|8885.6|17
1759754700000|2025-10-06 12:45:00|8900.5|8885.5|8899.5|8884.5|8900.6|8885.6|8899.5|8884.5|16
1759755000000|2025-10-06 12:50:00|8899.6|8884.6|8898.7|8883.7|8899.9|8884.9|8898.7|8883.7|16
1759755300000|2025-10-06 12:55:00|8898.8|8883.8|8898|8883|8898.8|8883.8|8898|8883|11
1759755600000|2025-10-06 13:00:00|8898.1|8883.1|8897.2|8882.2|8902.3|8883.1|8896|8877.1|31
1759755900000|2025-10-06 13:05:00|8896.9|8881.9|8896.6|8881.6|8902.8|8882.8|8896.2|8877.1|52
1759756200000|2025-10-06 13:10:00|8896.9|8881.9|8896.5|8881.5|8897|8882|8896|8881|19
1759756500000|2025-10-06 13:15:00|8896.6|8881.6|8897.6|8882.6|8897.7|8882.7|8896.6|8881.6|53
1759756800000|2025-10-06 13:20:00|8897.5|8882.5|8898|8883|8902.4|8883|8897.1|8877.3|31
1759757100000|2025-10-06 13:25:00|8897.9|8882.9|8898|8883|8898|8883|8897.9|8882.9|2
1759757400000|2025-10-06 13:30:00|8897.9|8882.9|8898.7|8883.7|8898.8|8883.8|8897.9|8882.9|42
1759757700000|2025-10-06 13:35:00|8898.9|8883.9|8898.3|8883.3|8899|8884|8898.3|8883.3|39
1759758000000|2025-10-06 13:40:00|8898.1|8883.1|8897.1|8882.1|8898.3|8883.3|8896.9|8881.9|29
1759758300000|2025-10-06 13:45:00|8897.3|8882.3|8897|8882|8897.9|8882.9|8897|8882|30
1759758600000|2025-10-06 13:50:00|8896.9|8881.9|8896.6|8881.6|8897|8882|8895.9|8880.9|47
1759758900000|2025-10-06 13:55:00|8896.5|8881.5|8896.7|8881.7|8896.7|8881.7|8896.4|8881.4|21
1759759200000|2025-10-06 14:00:00|8896.6|8881.6|8896|8881|8896.6|8881.6|8895.9|8880.9|23
1759759500000|2025-10-06 14:05:00|8896.1|8881.1|8896|8881|8896.7|8881.7|8895.9|8880.9|31
1759759800000|2025-10-06 14:10:00|8895.9|8880.9|8896|8881|8896.1|8881.1|8895.8|8880.8|18
1759760100000|2025-10-06 14:15:00|8896.2|8881.2|8896.6|8881.6|8896.6|8881.6|8896|8881|42
1759760400000|2025-10-06 14:20:00|8896.7|8881.7|8896.6|8881.6|8896.9|8881.9|8896.5|8881.5|23
1759760700000|2025-10-06 14:25:00|8896.5|8881.5|8896.5|8881.5|8896.7|8881.7|8896.4|8881.4|23
1759761000000|2025-10-06 14:30:00|8896.6|8881.6|8896.6|8881.6|8896.6|8881.6|8896.6|8881.6|1
1759761300000|2025-10-06 14:35:00|8896.5|8881.5|8896.5|8881.5|8896.9|8881.9|8896.5|8881.5|26
1759761600000|2025-10-06 14:40:00|8896.6|8881.6|8896.6|8881.6|8896.6|8881.6|8896.2|8881.2|11
1759761900000|2025-10-06 14:45:00|8896.5|8881.5|8896.3|8881.3|8896.5|8881.5|8896.1|8881.1|11
1759762200000|2025-10-06 14:50:00|8896.1|8881.1|8896.4|8881.4|8896.4|8881.4|8895.9|8880.9|17
1759762500000|2025-10-06 14:55:00|8896.3|8881.3|8896.1|8881.1|8896.4|8881.4|8895.9|8880.9|53
1759762800000|2025-10-06 15:00:00|8896|8881|8895.9|8880.9|8896.1|8881.1|8895.7|8880.7|32
1759763100000|2025-10-06 15:05:00|8896|8881|8895.9|8880.9|8896|8881|8895.9|8880.9|6
1759763400000|2025-10-06 15:10:00|8896|8881|8895.9|8880.9|8896|8881|8895.9|8880.9|18
1759763700000|2025-10-06 15:15:00|8896|8881|8896|8881|8896|8881|8895.9|8880.9|3
1759764000000|2025-10-06 15:20:00|8896.1|8881.1|8896.1|8881.1|8896.1|8881.1|8896|8881|5
1759764300000|2025-10-06 15:25:00|8896|8881|8896.1|8881.1|8896.1|8881.1|8895.3|8880.3|12
1759764600000|2025-10-06 15:30:00|8896.3|8881.3|8895.4|8880.4|8901.3|8881.4|8895.4|8876.1|17
1759764900000|2025-10-06 15:35:00|8895.3|8880.3|8896|8881|8896|8881|8895.3|8880.3|4
1759765200000|2025-10-06 15:40:00|8895.9|8880.9|8895.6|8880.6|8896|8881|8895.5|8880.5|9
1759765500000|2025-10-06 15:45:00|8895.5|8880.5|8895.5|8880.5|8895.5|8880.5|8895.3|8880.3|16
1759765800000|2025-10-06 15:50:00|8895.6|8880.6|8895.3|8880.3|8895.6|8880.6|8895.1|8880.1|23
1759766100000|2025-10-06 15:55:00|8895.2|8880.2|8894.4|8879.4|8895.5|8880.5|8894.3|8879.3|57
1759766400000|2025-10-06 16:00:00|8894.3|8879.3|8894.3|8879.3|8894.4|8879.4|8893.9|8878.9|26
1759766700000|2025-10-06 16:05:00|8894.4|8879.4|8894|8879|8894.4|8879.4|8893.8|8878.8|48
1759767000000|2025-10-06 16:10:00|8894.1|8879.1|8894.7|8879.7|8895|8880|8894.1|8879.1|25
1759767300000|2025-10-06 16:15:00|8894.8|8879.8|8895|8880|8895|8880|8894.7|8879.7|39
1759767600000|2025-10-06 16:20:00|8894.9|8879.9|8894.9|8879.9|8894.9|8879.9|8894.5|8879.5|20
1759767900000|2025-10-06 16:25:00|8894.8|8879.8|8894.5|8879.5|8894.9|8879.9|8894.4|8879.4|10
1759768200000|2025-10-06 16:30:00|8899.5|8874.5|8899.7|8874.7|8899.9|8874.9|8899.4|8874.4|30
1759768500000|2025-10-06 16:35:00|8899.9|8874.9|8899.5|8874.5|8899.9|8874.9|8899.5|8874.5|11
1759768800000|2025-10-06 16:40:00|8899.8|8874.8|8899.8|8874.8|8899.8|8874.8|8899.6|8874.6|17
1759769100000|2025-10-06 16:45:00|8900.2|8875.2|8900.9|8875.9|8901.2|8876.2|8899.5|8874.5|23
1759769400000|2025-10-06 16:50:00|8901|8876|8900|8875|8901|8876|8900|8875|8
1759769700000|2025-10-06 16:55:00|8900.1|8875.1|8900|8875|8900.1|8875.1|8900|8875|2
1759770000000|2025-10-06 17:00:00|8900.1|8875.1|8900.7|8875.7|8900.9|8875.9|8900.1|8875.1|8
1759770300000|2025-10-06 17:05:00|8900.6|8875.6|8901.1|8876.1|8901.1|8876.1|8900.6|8875.6|19
1759770600000|2025-10-06 17:10:00|8900.9|8875.9|8901|8876|8901|8876|8900.7|8875.7|13
1759770900000|2025-10-06 17:15:00|8901.1|8876.1|8900.8|8875.8|8901.1|8876.1|8900.8|8875.8|3
1759771200000|2025-10-06 17:20:00|8900.9|8875.9|8901|8876|8901|8876|8900.7|8875.7|11
1759771500000|2025-10-06 17:25:00|8900.9|8875.9|8901|8876|8901|8876|8900.9|8875.9|20
1759771800000|2025-10-06 17:30:00|8900.9|8875.9|8901.5|8876.5|8901.5|8876.5|8900.8|8875.8|17
1759772100000|2025-10-06 17:35:00|8901.8|8876.8|8901.8|8876.8|8901.8|8876.8|8901.5|8876.5|5
1759772400000|2025-10-06 17:40:00|8901.7|8876.7|8901.8|8876.8|8901.8|8876.8|8901.5|8876.5|5
1759772700000|2025-10-06 17:45:00|8901.9|8876.9|8901.9|8876.9|8901.9|8876.9|8901.8|8876.8|11
1759773000000|2025-10-06 17:50:00|8902.1|8877.1|8902.2|8877.2|8902.2|8877.2|8902|8877|9
1759773300000|2025-10-06 17:55:00|8902.1|8877.1|8901.9|8876.9|8902.2|8877.2|8901.9|8876.9|5
1759773600000|2025-10-06 18:00:00|8901.5|8876.5|8901.5|8876.5|8901.5|8876.5|8901.4|8876.4|3
1759773900000|2025-10-06 18:05:00|8902.1|8877.1|8901.8|8876.8|8902.1|8877.1|8901.8|8876.8|5
1759774200000|2025-10-06 18:10:00|8901.9|8876.9|8901.9|8876.9|8901.9|8876.9|8901.9|8876.9|1
1759774500000|2025-10-06 18:15:00|8901.8|8876.8|8901.7|8876.7|8901.8|8876.8|8901.5|8876.5|6
1759774800000|2025-10-06 18:20:00|8901.5|8876.5|8901.6|8876.6|8901.6|8876.6|8901.5|8876.5|12
1759775100000|2025-10-06 18:25:00|8901.5|8876.5|8901.5|8876.5|8901.6|8876.6|8901.5|8876.5|5
1759775400000|2025-10-06 18:30:00|8901.6|8876.6|8901.6|8876.6|8901.6|8876.6|8901.6|8876.6|1
1759776000000|2025-10-06 18:40:00|8901.8|8876.8|8897.4|8882.4|8902.4|8882.4|8897.4|8876.8|4
1759776300000|2025-10-06 18:45:00|8897.3|8882.3|8897.3|8882.3|8897.3|8882.3|8897.3|8882.3|1
1759776900000|2025-10-06 18:55:00|8897.5|8882.5|8897.3|8882.3|8897.5|8882.5|8897.3|8882.3|2
1759777200000|2025-10-06 19:00:00|8902.3|8877.3|8902.3|8877.3|8902.4|8877.4|8902.3|8877.3|5
1759777500000|2025-10-06 19:05:00|8902.2|8877.2|8902.3|8877.3|8902.3|8877.3|8902.2|8877.2|2
1759778400000|2025-10-06 19:20:00|8902.2|8877.2|8901.4|8876.4|8902.3|8877.3|8901.3|8876.3|7
1759778700000|2025-10-06 19:25:00|8901.3|8876.3|8901.3|8876.3|8901.3|8876.3|8901.3|8876.3|1
1759779000000|2025-10-06 19:30:00|8901.7|8876.7|8901.3|8876.3|8901.7|8876.7|8901.3|8876.3|4
1759779600000|2025-10-06 19:40:00|8901.1|8876.1|8900.7|8875.7|8901.1|8876.1|8900.7|8875.7|11
1759779900000|2025-10-06 19:45:00|8900.8|8875.8|8900.7|8875.7|8900.8|8875.8|8900.3|8875.3|12
1759780500000|2025-10-06 19:55:00|8900.9|8875.9|8900.9|8875.9|8900.9|8875.9|8900.7|8875.7|8
1759798800000|2025-10-07 01:00:00|8901.9|8876.9|8898|8883|8903|8883|8898|8876.9|4
1759801800000|2025-10-07 01:50:00|8901.2|8876.2|8900.8|8875.8|8901.6|8876.6|8900.5|8875.5|10
1759802100000|2025-10-07 01:55:00|8901.6|8876.6|8901.6|8876.6|8901.6|8876.6|8901.2|8876.2|3
1759802400000|2025-10-07 02:00:00|8901.9|8876.9|8901.9|8876.9|8901.9|8876.9|8901.9|8876.9|1
1759802700000|2025-10-07 02:05:00|8901.5|8876.5|8901.5|8876.5|8901.5|8876.5|8901.5|8876.5|1
1759803000000|2025-10-07 02:10:00|8902.1|8877.1|8901.5|8876.5|8902.1|8877.1|8901.5|8876.5|12
1759804200000|2025-10-07 02:30:00|8901.2|8876.2|8901.3|8876.3|8901.3|8876.3|8901.2|8876.2|4
1759804500000|2025-10-07 02:35:00|8901|8876|8899.7|8874.7|8901|8876|8899.3|8874.3|25
1759804800000|2025-10-07 02:40:00|8900.6|8875.6|8900|8875|8900.6|8875.6|8899.7|8874.7|19
1759805700000|2025-10-07 02:55:00|8899.9|8874.9|8900.6|8875.6|8900.6|8875.6|8899.9|8874.9|3
1759806000000|2025-10-07 03:00:00|8900.7|8875.7|8901.6|8876.6|8902.7|8877.7|8900|8875|25
1759806300000|2025-10-07 03:05:00|8900.9|8875.9|8900.5|8875.5|8901.6|8876.6|8900.5|8875.5|10
1759806600000|2025-10-07 03:10:00|8899.9|8874.9|8899|8874|8899.9|8879|8894|8874|11
1759807500000|2025-10-07 03:25:00|8899.6|8874.6|8900.6|8875.6|8900.6|8875.6|8899.6|8874.6|8
1759807800000|2025-10-07 03:30:00|8900.5|8875.5|8902.9|8877.9|8904|8879|8898.1|8873.1|72
1759808100000|2025-10-07 03:35:00|8902.7|8877.7|8902.2|8877.2|8904.1|8879.1|8902.1|8877.1|74
1759808400000|2025-10-07 03:40:00|8902.3|8877.3|8903.7|8878.7|8904|8879|8902.2|8877.2|30
1759808700000|2025-10-07 03:45:00|8903.1|8878.1|8898.3|8883.3|8904.1|8883.7|8897.9|8878|42
1759809000000|2025-10-07 03:50:00|8898.1|8883.1|8899.2|8884.2|8899.7|8884.7|8897.7|8882.7|28
1759809300000|2025-10-07 03:55:00|8899.3|8884.3|8900.1|8885.1|8901.4|8886.4|8899.3|8884.3|44
1759809600000|2025-10-07 04:00:00|8899.8|8884.8|8899.2|8884.2|8900|8885|8899.2|8884.2|26
1759809900000|2025-10-07 04:05:00|8899|8884|8899.2|8884.2|8899.3|8884.3|8898.8|8883.8|21
1759810200000|2025-10-07 04:10:00|8899.1|8884.1|8898.8|8883.8|8899.3|8884.3|8898.6|8883.6|10
1759810500000|2025-10-07 04:15:00|8899|8884|8899|8884|8899|8884|8898.4|8883.4|19
1759810800000|2025-10-07 04:20:00|8898.7|8883.7|8903.6|8878.6|8903.6|8884|8897.6|8878.1|17
1759811100000|2025-10-07 04:25:00|8903.2|8878.2|8897.5|8882.5|8903.2|8883|8897.1|8877|16
1759811400000|2025-10-07 04:30:00|8902.1|8877.1|8896.5|8881.5|8902.1|8882.2|8895.6|8876.1|24
1759811700000|2025-10-07 04:35:00|8896.4|8881.4|8895.9|8880.9|8901.1|8881.4|8894.6|8875.5|38
1759812000000|2025-10-07 04:40:00|8895.8|8880.8|8896.5|8881.5|8900.8|8881.5|8895.5|8875.7|16
1759812300000|2025-10-07 04:45:00|8896.3|8881.3|8895.9|8880.9|8896.3|8881.3|8895.9|8880.9|31
1759812600000|2025-10-07 04:50:00|8895.7|8880.7|8897.1|8882.1|8897.1|8882.1|8895.7|8880.7|16
1759812900000|2025-10-07 04:55:00|8897.2|8882.2|8897.5|8882.5|8897.5|8882.5|8897.1|8882.1|14
1759813200000|2025-10-07 05:00:00|8897.3|8882.3|8896.9|8881.9|8901.7|8882.3|8895.7|8875.9|50
1759813500000|2025-10-07 05:05:00|8897|8882|8897.6|8882.6|8897.9|8882.9|8897|8882|39
1759813800000|2025-10-07 05:10:00|8897.7|8882.7|8898|8883|8898.1|8883.1|8897.6|8882.6|32
1759814100000|2025-10-07 05:15:00|8897.3|8882.3|8898.3|8883.3|8898.3|8883.3|8897.3|8882.3|18
1759814400000|2025-10-07 05:20:00|8898.1|8883.1|8900.1|8885.1|8900.3|8885.3|8898.1|8883.1|49
1759814700000|2025-10-07 05:25:00|8900|8885|8899.3|8884.3|8900.3|8885.3|8899.2|8884.2|34
1759815000000|2025-10-07 05:30:00|8904.3|8879.3|8903.3|8878.3|8904.6|8884.7|8898.4|8878.2|30
1759815300000|2025-10-07 05:35:00|8903.5|8878.5|8903.1|8878.1|8903.7|8878.7|8903.1|8878.1|5
1759815600000|2025-10-07 05:40:00|8902.9|8877.9|8903.5|8878.5|8904|8883.9|8898.3|8877.1|33
1759815900000|2025-10-07 05:45:00|8903.4|8878.4|8902.1|8877.1|8903.5|8878.5|8902|8877|27
1759816200000|2025-10-07 05:50:00|8902.2|8877.2|8902|8877|8902.3|8877.3|8901.6|8876.6|37
1759816500000|2025-10-07 05:55:00|8901.9|8876.9|8897.2|8882.2|8902.3|8882.3|8897|8876.7|51
1759816800000|2025-10-07 06:00:00|8897.1|8882.1|8897|8882|8902.6|8882.2|8896.3|8877.1|52
1759817100000|2025-10-07 06:05:00|8897.2|8882.2|8901.7|8876.7|8902.3|8882.4|8896.7|8876.7|78
1759817400000|2025-10-07 06:10:00|8896.7|8881.7|8897.3|8882.3|8897.3|8882.3|8896.1|8881.1|31
1759817700000|2025-10-07 06:15:00|8897.4|8882.4|8896.4|8881.4|8897.4|8882.4|8896.1|8881.1|51
1759818000000|2025-10-07 06:20:00|8896.3|8881.3|8896.3|8881.3|8896.5|8881.5|8896.1|8881.1|53
1759818300000|2025-10-07 06:25:00|8896.4|8881.4|8896.4|8881.4|8896.5|8881.5|8896.1|8881.1|38
1759818600000|2025-10-07 06:30:00|8896.5|8881.5|8896|8881|8896.5|8881.5|8895.6|8880.6|69
1759818900000|2025-10-07 06:35:00|8896.1|8881.1|8896.5|8881.5|8901.2|8881.5|8895.3|8875.5|90
1759819200000|2025-10-07 06:40:00|8896.3|8881.3|8895.8|8880.8|8901.6|8881.7|8895.7|8875.7|67
1759819500000|2025-10-07 06:45:00|8895.9|8880.9|8896.8|8881.8|8902|8882|8895.9|8876.1|52
1759819800000|2025-10-07 06:50:00|8896.7|8881.7|8897.2|8882.2|8902.4|8882.8|8896.5|8877.1|40
1759820100000|2025-10-07 06:55:00|8897.1|8882.1|8897.4|8882.4|8897.7|8882.7|8897.1|8882.1|11
1759820400000|2025-10-07 07:00:00|8897.8|8882.8|8898.5|8883.5|8898.7|8883.7|8897.8|8882.8|56
1759820700000|2025-10-07 07:05:00|8898.4|8883.4|8899.1|8884.1|8899.2|8884.2|8898.4|8883.4|23
1759821000000|2025-10-07 07:10:00|8899|8884|8898|8883|8903.1|8884.1|8897.4|8877.5|19
1759821300000|2025-10-07 07:15:00|8897.9|8882.9|8897.4|8882.4|8898|8883|8897.3|8882.3|44
1759821600000|2025-10-07 07:20:00|8897.3|8882.3|8898.1|8883.1|8898.3|8883.3|8897.3|8882.3|33
1759821900000|2025-10-07 07:25:00|8898|8883|8899.1|8884.1|8899.1|8884.1|8897.9|8882.9|24
1759822200000|2025-10-07 07:30:00|8898.9|8883.9|8898.9|8883.9|8899.3|8884.3|8898.3|8883.3|33
1759822500000|2025-10-07 07:35:00|8898.8|8883.8|8898.3|8883.3|8899|8884|8898.1|8883.1|23
1759822800000|2025-10-07 07:40:00|8898.4|8883.4|8899.7|8884.7|8899.7|8884.7|8898.4|8883.4|29
1759823100000|2025-10-07 07:45:00|8900.1|8885.1|8899.6|8884.6|8900.4|8885.4|8899.6|8884.6|40
1759823400000|2025-10-07 07:50:00|8899.5|8884.5|8898.8|8883.8|8899.8|8884.8|8898.8|8883.8|30
1759823700000|2025-10-07 07:55:00|8898.6|8883.6|8898.3|8883.3|8898.6|8883.6|8898.2|8883.2|7
1759824000000|2025-10-07 08:00:00|8898.1|8883.1|8897.9|8882.9|8898.3|8883.3|8897.7|8882.7|26
1759824300000|2025-10-07 08:05:00|8897.8|8882.8|8897.6|8882.6|8902.7|8882.9|8897.5|8877.6|32
1759824600000|2025-10-07 08:10:00|8897.5|8882.5|8897|8882|8897.5|8882.5|8896.7|8881.7|38
1759824900000|2025-10-07 08:15:00|8896.9|8881.9|8896.1|8881.1|8897|8882|8895.9|8880.9|32
1759825200000|2025-10-07 08:20:00|8895.9|8880.9|8896.9|8881.9|8897|8882|8895.4|8880.4|42
1759825500000|2025-10-07 08:25:00|8896.8|8881.8|8895.9|8880.9|8896.9|8881.9|8895.7|8880.7|60
1759825800000|2025-10-07 08:30:00|8896|8881|8896.5|8881.5|8896.8|8881.8|8895.9|8880.9|43
1759826100000|2025-10-07 08:35:00|8896.6|8881.6|8896.8|8881.8|8896.8|8881.8|8896.5|8881.5|9
1759826400000|2025-10-07 08:40:00|8901.8|8876.8|8897.1|8882.1|8901.8|8882.1|8896.8|8876.7|15
1759826700000|2025-10-07 08:45:00|8897|8882|8898.1|8883.1|8898.3|8883.3|8897|8882|26
1759827000000|2025-10-07 08:50:00|8898.2|8883.2|8898.1|8883.1|8898.3|8883.3|8898.1|8883.1|6
1759827300000|2025-10-07 08:55:00|8898.2|8883.2|8898.9|8883.9|8899.2|8884.2|8898.1|8883.1|29
1759827600000|2025-10-07 09:00:00|8898.8|8883.8|8898.2|8883.2|8902.9|8883.9|8897.7|8877.6|44
1759827900000|2025-10-07 09:05:00|8898.1|8883.1|8898.3|8883.3|8898.7|8883.7|8897.9|8882.9|29
1759828200000|2025-10-07 09:10:00|8898.4|8883.4|8898.2|8883.2|8898.4|8883.4|8898.1|8883.1|21
1759828500000|2025-10-07 09:15:00|8898.3|8883.3|8898.3|8883.3|8903.3|8883.3|8898.1|8878.3|23
1759828800000|2025-10-07 09:20:00|8898.4|8883.4|8899.1|8884.1|8899.1|8884.1|8898.4|8883.4|3
1759829100000|2025-10-07 09:25:00|8898.9|8883.9|8899.6|8884.6|8904.2|8884.6|8898.7|8879|13
1759829400000|2025-10-07 09:30:00|8899.4|8884.4|8898.9|8883.9|8899.6|8884.6|8898.7|8883.7|20
1759829700000|2025-10-07 09:35:00|8899|8884|8899.3|8884.3|8899.3|8884.3|8898.7|8883.7|24
1759830000000|2025-10-07 09:40:00|8899.2|8884.2|8904.2|8879.2|8904.3|8884.4|8899|8879.2|20
1759830300000|2025-10-07 09:45:00|8904.3|8879.3|8904.3|8879.3|8904.3|8879.3|8904.3|8879.3|1
1759830600000|2025-10-07 09:50:00|8904.2|8879.2|8900.6|8885.6|8905.7|8885.6|8899.6|8879|53
1759830900000|2025-10-07 09:55:00|8900.8|8885.8|8905|8880|8905.8|8885.8|8899|8879.5|55
1759831200000|2025-10-07 10:00:00|8904.9|8879.9|8906.4|8881.4|8906.4|8881.4|8904.9|8879.9|12
1759831500000|2025-10-07 10:05:00|8906.2|8881.2|8906.3|8881.3|8906.3|8881.3|8906|8881|8
1759831800000|2025-10-07 10:10:00|8906.2|8881.2|8905.4|8880.4|8906.3|8881.3|8905.3|8880.3|12
1759832100000|2025-10-07 10:15:00|8905.3|8880.3|8905.4|8880.4|8905.5|8880.5|8905|8880|14
1759832400000|2025-10-07 10:20:00|8905.5|8880.5|8905.3|8880.3|8905.6|8880.6|8905.3|8880.3|37
1759832700000|2025-10-07 10:25:00|8905.4|8880.4|8906.8|8881.8|8906.8|8881.8|8905.3|8880.3|17
1759833000000|2025-10-07 10:30:00|8906.6|8881.6|8901.3|8886.3|8906.7|8886.4|8901.3|8881.3|43
1759833300000|2025-10-07 10:35:00|8901.4|8886.4|8900.6|8885.6|8906.3|8886.4|8900.6|8880.3|27
1759833600000|2025-10-07 10:40:00|8900.7|8885.7|8900.7|8885.7|8900.8|8885.8|8900.6|8885.6|15
1759833900000|2025-10-07 10:45:00|8900.8|8885.8|8900.8|8885.8|8905.8|8885.9|8900.5|8880.7|49
1759834200000|2025-10-07 10:50:00|8905.8|8880.8|8905.6|8880.6|8905.8|8885.9|8900.6|8880.6|72
1759834500000|2025-10-07 10:55:00|8905.8|8880.8|8900.7|8885.7|8905.8|8885.8|8900.4|8880.6|85
1759834800000|2025-10-07 11:00:00|8900.8|8885.8|8900.4|8885.4|8900.8|8885.8|8900.4|8885.4|33
1759835100000|2025-10-07 11:05:00|8900.1|8885.1|8900.1|8885.1|8900.1|8885.1|8900|8885|5
1759835400000|2025-10-07 11:10:00|8900.6|8885.6|8900.1|8885.1|8905.8|8885.8|8900.1|8880.6|24
1759835700000|2025-10-07 11:15:00|8900.6|8885.6|8900.6|8885.6|8900.6|8885.6|8900.6|8885.6|1
1759836000000|2025-10-07 11:20:00|8900.7|8885.7|8900.6|8885.6|8901|8886|8900.4|8885.4|36
1759836300000|2025-10-07 11:25:00|8900.7|8885.7|8900.5|8885.5|8901.3|8886.3|8900.2|8885.2|25
1759836600000|2025-10-07 11:30:00|8900.3|8885.3|8900.5|8885.5|8900.5|8885.5|8900.3|8885.3|3
1759836900000|2025-10-07 11:35:00|8900.6|8885.6|8900.3|8885.3|8900.7|8885.7|8900.2|8885.2|15
1759837200000|2025-10-07 11:40:00|8900.4|8885.4|8905.2|8880.2|8905.2|8885.4|8900.4|8880.2|2
1759837500000|2025-10-07 11:45:00|8900.2|8885.2|8905.3|8880.3|8905.3|8885.3|8900.2|8880.3|3
1759837800000|2025-10-07 11:50:00|8900|8885|8900.3|8885.3|8905.3|8885.5|8899.8|8880.2|34
1759838100000|2025-10-07 11:55:00|8900.2|8885.2|8899.6|8884.6|8900.4|8885.4|8899.5|8884.5|22
1759838400000|2025-10-07 12:00:00|8899.5|8884.5|8899.5|8884.5|8899.5|8884.5|8899.4|8884.4|5
1759838700000|2025-10-07 12:05:00|8899.3|8884.3|8899.5|8884.5|8899.5|8884.5|8899.3|8884.3|2
1759839000000|2025-10-07 12:10:00|8899.7|8884.7|8899.6|8884.6|8899.7|8884.7|8899.6|8884.6|6
1759839300000|2025-10-07 12:15:00|8899.7|8884.7|8899.7|8884.7|8899.8|8884.8|8899.4|8884.4|21
1759839600000|2025-10-07 12:20:00|8899.6|8884.6|8900.1|8885.1|8900.1|8885.1|8899.5|8884.5|9
1759839900000|2025-10-07 12:25:00|8899.8|8884.8|8900.1|8885.1|8900.1|8885.1|8899.3|8884.3|14
1759840200000|2025-10-07 12:30:00|8899.9|8884.9|8900.1|8885.1|8900.5|8885.5|8899.9|8884.9|12
1759840500000|2025-10-07 12:35:00|8900|8885|8900|8885|8900.1|8885.1|8899.5|8884.5|36
1759840800000|2025-10-07 12:40:00|8899.7|8884.7|8899.9|8884.9|8899.9|8884.9|8899.7|8884.7|4
1759841100000|2025-10-07 12:45:00|8900|8885|8900.2|8885.2|8900.3|8885.3|8899.9|8884.9|37
1759841400000|2025-10-07 12:50:00|8900.3|8885.3|8899.5|8884.5|8900.3|8885.3|8899.4|8884.4|29
1759841700000|2025-10-07 12:55:00|8899.4|8884.4|8899.6|8884.6|8899.7|8884.7|8899.4|8884.4|47
1759842000000|2025-10-07 13:00:00|8899.5|8884.5|8898.6|8883.6|8903.6|8884.6|8898.3|8878.3|29
1759842300000|2025-10-07 13:05:00|8898.3|8883.3|8903.2|8878.2|8903.3|8883.4|8897.8|8877.7|50
1759842600000|2025-10-07 13:10:00|8898.6|8883.6|8898.6|8883.6|8903.6|8883.7|8898.2|8878.1|72
1759842900000|2025-10-07 13:15:00|8898.4|8883.4|8897.8|8882.8|8898.6|8883.6|8897.8|8882.8|31
1759843200000|2025-10-07 13:20:00|8898.2|8883.2|8898.4|8883.4|8898.6|8883.6|8897.8|8882.8|18
1759843500000|2025-10-07 13:25:00|8898.2|8883.2|8898.2|8883.2|8903.3|8883.4|8898|8878.2|49
1759843800000|2025-10-07 13:30:00|8898.1|8883.1|8896.6|8881.6|8898.2|8883.2|8896.6|8881.6|22
1759844100000|2025-10-07 13:35:00|8896.8|8881.8|8897.7|8882.7|8901.9|8882.7|8896.6|8876.7|24
1759844400000|2025-10-07 13:40:00|8897.6|8882.6|8897.5|8882.5|8897.7|8882.7|8897.3|8882.3|35
1759844700000|2025-10-07 13:45:00|8897.4|8882.4|8897.5|8882.5|8897.9|8882.9|8897.3|8882.3|14
1759845000000|2025-10-07 13:50:00|8897.6|8882.6|8898.1|8883.1|8898.1|8883.1|8897.6|8882.6|22
1759845300000|2025-10-07 13:55:00|8898|8883|8898.1|8883.1|8898.2|8883.2|8898|8883|22
1759845600000|2025-10-07 14:00:00|8898.2|8883.2|8898.9|8883.9|8899.2|8884.2|8898.2|8883.2|24
1759845900000|2025-10-07 14:05:00|8899|8884|8898|8883|8903.8|8884|8897.8|8878.6|57
1759846200000|2025-10-07 14:10:00|8903.3|8878.3|8898|8883|8903.4|8883|8897.6|8877.8|41
1759846500000|2025-10-07 14:15:00|8898.3|8883.3|8898|8883|8902.9|8883.3|8897.7|8877.7|17
1759846800000|2025-10-07 14:20:00|8898.1|8883.1|8898|8883|8903.3|8883.1|8897.7|8878.3|12
1759847100000|2025-10-07 14:25:00|8898.2|8883.2|8898.3|8883.3|8898.3|8883.3|8898.1|8883.1|22
1759847400000|2025-10-07 14:30:00|8898.2|8883.2|8897.4|8882.4|8898.3|8883.3|8897.3|8882.3|42
1759847700000|2025-10-07 14:35:00|8897.5|8882.5|8902.9|8877.9|8902.9|8882.5|8897|8877.3|31
1759848000000|2025-10-07 14:40:00|8902.7|8877.7|8903.4|8878.4|8903.4|8878.4|8902.6|8877.6|11
1759848300000|2025-10-07 14:45:00|8903.3|8878.3|8903.3|8878.3|8903.3|8878.3|8902.6|8877.6|21
1759848600000|2025-10-07 14:50:00|8903.2|8878.2|8902.5|8877.5|8903.3|8878.3|8901.9|8876.9|38
1759848900000|2025-10-07 14:55:00|8902.6|8877.6|8902.5|8877.5|8902.6|8877.6|8902.3|8877.3|29
1759849200000|2025-10-07 15:00:00|8902.3|8877.3|8897.2|8882.2|8902.5|8882.3|8897.2|8877.3|14
1759849500000|2025-10-07 15:05:00|8897.3|8882.3|8896.4|8881.4|8897.3|8882.3|8896|8881|43
1759849800000|2025-10-07 15:10:00|8896.2|8881.2|8896.2|8881.2|8896.2|8881.2|8895.7|8880.7|29
1759850100000|2025-10-07 15:15:00|8896.1|8881.1|8896|8881|8896.3|8881.3|8895.9|8880.9|36
1759850400000|2025-10-07 15:20:00|8895.9|8880.9|8896|8881|8896|8881|8895.8|8880.8|34
1759850700000|2025-10-07 15:25:00|8896.1|8881.1|8896.5|8881.5|8897.4|8882.4|8896|8881|39
1759851000000|2025-10-07 15:30:00|8896.3|8881.3|8897|8882|8897.1|8882.1|8896.2|8881.2|30
1759851300000|2025-10-07 15:35:00|8896.9|8881.9|8897.1|8882.1|8897.3|8882.3|8896.9|8881.9|37
1759851600000|2025-10-07 15:40:00|8897.2|8882.2|8897.9|8882.9|8898.1|8883.1|8896.9|8881.9|53
1759851900000|2025-10-07 15:45:00|8898.1|8883.1|8897.9|8882.9|8898.4|8883.4|8897.8|8882.8|103
1759852200000|2025-10-07 15:50:00|8898|8883|8898.1|8883.1|8898.3|8883.3|8897.9|8882.9|33
1759852500000|2025-10-07 15:55:00|8898.2|8883.2|8897.4|8882.4|8898.2|8883.2|8897.3|8882.3|8
1759852800000|2025-10-07 16:00:00|8897.3|8882.3|8897.3|8882.3|8897.7|8882.7|8897.3|8882.3|8
1759853100000|2025-10-07 16:05:00|8897.4|8882.4|8897.1|8882.1|8897.5|8882.5|8896.9|8881.9|10
1759853400000|2025-10-07 16:10:00|8896.5|8881.5|8897.1|8882.1|8897.1|8882.1|8896.2|8881.2|24
1759853700000|2025-10-07 16:15:00|8897.2|8882.2|8897.3|8882.3|8897.4|8882.4|8897.1|8882.1|22
1759854000000|2025-10-07 16:20:00|8897.5|8882.5|8897.6|8882.6|8897.8|8882.8|8897.5|8882.5|5
1759854300000|2025-10-07 16:25:00|8897.7|8882.7|8897.6|8882.6|8897.9|8882.9|8897.6|8882.6|27
1759854600000|2025-10-07 16:30:00|8897.7|8882.7|8897.7|8882.7|8897.9|8882.9|8897.6|8882.6|21
1759854900000|2025-10-07 16:35:00|8897.6|8882.6|8897.7|8882.7|8897.7|8882.7|8897.5|8882.5|12
1759855200000|2025-10-07 16:40:00|8897.5|8882.5|8897.6|8882.6|8897.8|8882.8|8897.5|8882.5|39
1759855500000|2025-10-07 16:45:00|8897.7|8882.7|8897.8|8882.8|8897.8|8882.8|8897.6|8882.6|16
1759855800000|2025-10-07 16:50:00|8897.6|8882.6|8897.6|8882.6|8897.8|8882.8|8897.4|8882.4|22
1759856100000|2025-10-07 16:55:00|8897.5|8882.5|8897.4|8882.4|8897.6|8882.6|8897.4|8882.4|4
1759856400000|2025-10-07 17:00:00|8897.2|8882.2|8895.7|8880.7|8897.2|8882.2|8895.7|8880.7|25
1759856700000|2025-10-07 17:05:00|8895.8|8880.8|8896.2|8881.2|8896.6|8881.6|8895.8|8880.8|23
1759857000000|2025-10-07 17:10:00|8896.1|8881.1|8895.7|8880.7|8896.1|8881.1|8895.4|8880.4|18
1759857300000|2025-10-07 17:15:00|8895.6|8880.6|8895.6|8880.6|8895.9|8880.9|8895.6|8880.6|15
1759857600000|2025-10-07 17:20:00|8895.7|8880.7|8895.8|8880.8|8895.9|8880.9|8895.6|8880.6|31
1759857900000|2025-10-07 17:25:00|8895.9|8880.9|8895.8|8880.8|8895.9|8880.9|8895.6|8880.6|27
1759858200000|2025-10-07 17:30:00|8895.6|8880.6|8900.7|8875.7|8900.9|8880.8|8895.6|8875.7|20
1759858500000|2025-10-07 17:35:00|8901.6|8876.6|8902|8877|8902|8877|8901.6|8876.6|10
1759858800000|2025-10-07 17:40:00|8901.8|8876.8|8897|8882|8902.4|8882.1|8896.8|8876.8|14
1759859100000|2025-10-07 17:45:00|8896.8|8881.8|8897|8882|8897.2|8882.2|8896.8|8881.8|29
1759859400000|2025-10-07 17:50:00|8896.9|8881.9|8897|8882|8897.2|8882.2|8896.8|8881.8|50
1759859700000|2025-10-07 17:55:00|8897.4|8882.4|8897.6|8882.6|8897.6|8882.6|8897.4|8882.4|20
1759860000000|2025-10-07 18:00:00|8897.5|8882.5|8897.8|8882.8|8897.9|8882.9|8897.4|8882.4|32
1759860300000|2025-10-07 18:05:00|8897.7|8882.7|8897.9|8882.9|8897.9|8882.9|8897.7|8882.7|2
1759860600000|2025-10-07 18:10:00|8897.7|8882.7|8897.7|8882.7|8897.7|8882.7|8897.7|8882.7|1
1759861200000|2025-10-07 18:20:00|8897.9|8882.9|8898.3|8883.3|8898.3|8883.3|8897.7|8882.7|4
1759862100000|2025-10-07 18:35:00|8898.4|8883.4|8898.3|8883.3|8898.4|8883.4|8898.3|8883.3|2
1759862400000|2025-10-07 18:40:00|8898.4|8883.4|8903.8|8878.8|8903.8|8883.7|8898.3|8878.7|10
1759862700000|2025-10-07 18:45:00|8903|8878|8903.6|8878.6|8903.6|8878.6|8903|8878|5
1759863000000|2025-10-07 18:50:00|8903.4|8878.4|8903.3|8878.3|8903.4|8878.4|8903|8878|8
1759863300000|2025-10-07 18:55:00|8903.4|8878.4|8903.4|8878.4|8903.4|8878.4|8903.4|8878.4|1
1759864500000|2025-10-07 19:15:00|8903.6|8878.6|8903.6|8878.6|8904.2|8879.2|8903.6|8878.6|15
1759865100000|2025-10-07 19:25:00|8903.5|8878.5|8903.5|8878.5|8903.6|8878.6|8903.2|8878.2|10
1759865400000|2025-10-07 19:30:00|8903.6|8878.6|8903.5|8878.5|8903.6|8878.6|8903.5|8878.5|6
1759865700000|2025-10-07 19:35:00|8903.4|8878.4|8904|8879|8904.2|8879.2|8903.4|8878.4|18
1759866000000|2025-10-07 19:40:00|8903.9|8878.9|8903.6|8878.6|8904.2|8879.2|8903.5|8878.5|22
1759866300000|2025-10-07 19:45:00|8903.5|8878.5|8903.5|8878.5|8903.6|8878.6|8903.5|8878.5|11
1759866600000|2025-10-07 19:50:00|8903.4|8878.4|8903|8878|8903.4|8878.4|8903|8878|3
1759866900000|2025-10-07 19:55:00|8902.9|8877.9|8903.5|8878.5|8904.1|8879.1|8902.7|8877.7|14
1759885200000|2025-10-08 01:00:00|8904|8879|8904|8879|8904|8879|8904|8879|1
1759885500000|2025-10-08 01:05:00|8904.1|8879.1|8903.5|8878.5|8904.1|8879.1|8903.5|8878.5|2
1759885800000|2025-10-08 01:10:00|8904.5|8879.5|8904.6|8879.6|8907|8882|8903.6|8878.6|36
1759886100000|2025-10-08 01:15:00|8905|8880|8904.6|8879.6|8905|8880|8904.4|8879.4|4
1759887900000|2025-10-08 01:45:00|8904.8|8879.8|8904.5|8879.5|8904.8|8879.8|8904.5|8879.5|2
1759888200000|2025-10-08 01:50:00|8904.8|8879.8|8904.5|8879.5|8904.8|8879.8|8904.5|8879.5|2
1759888500000|2025-10-08 01:55:00|8905.5|8880.5|8908.5|8883.5|8908.5|8883.5|8905.5|8880.5|17
1759888800000|2025-10-08 02:00:00|8908.6|8883.6|8908.5|8883.5|8908.6|8883.6|8906.9|8881.9|13
1759889100000|2025-10-08 02:05:00|8908.6|8883.6|8908.6|8883.6|8908.6|8883.6|8908.6|8883.6|1
1759889400000|2025-10-08 02:10:00|8906.9|8881.9|8906.9|8881.9|8907.9|8882.9|8906.9|8881.9|10
1759889700000|2025-10-08 02:15:00|8907|8882|8907|8882|8907|8882|8907|8882|1
1759890000000|2025-10-08 02:20:00|8907.1|8882.1|8907|8882|8907.6|8882.6|8907|8882|13
1759890300000|2025-10-08 02:25:00|8906.9|8881.9|8906.9|8881.9|8906.9|8881.9|8906.9|8881.9|1
1759891200000|2025-10-08 02:40:00|8907.5|8882.5|8908|8883|8908|8883|8907.5|8882.5|4
1759891800000|2025-10-08 02:50:00|8907|8882|8907.1|8882.1|8907.1|8882.1|8907|8882|2
1759892100000|2025-10-08 02:55:00|8906.5|8881.5|8906.5|8881.5|8907.1|8882.1|8905.7|8880.7|5
1759892400000|2025-10-08 03:00:00|8907.1|8882.1|8905.7|8880.7|8907.1|8882.1|8905.7|8880.7|9
1759892700000|2025-10-08 03:05:00|8906|8881|8905.1|8880.1|8906|8886|8901|8878.4|43
1759893000000|2025-10-08 03:10:00|8904.5|8879.5|8905.5|8880.5|8905.5|8880.5|8904.5|8879.5|15
1759893300000|2025-10-08 03:15:00|8905.4|8880.4|8901|8886|8906|8886|8900.7|8880.4|7
1759893600000|2025-10-08 03:20:00|8900.9|8885.9|8898.1|8883.1|8905.8|8885.9|8897.7|8879|62
1759893900000|2025-10-08 03:25:00|8898.2|8883.2|8902.8|8877.8|8904.7|8884.2|8895.3|8875.4|64
1759894200000|2025-10-08 03:30:00|8902.9|8877.9|8903.3|8878.3|8903.6|8883|8896.6|8877.3|111
1759894500000|2025-10-08 03:35:00|8903.4|8878.4|8899.3|8884.3|8904.4|8884.4|8897.4|8877.3|66
1759894800000|2025-10-08 03:40:00|8899.5|8884.5|8899.2|8884.2|8904.3|8884.5|8898.5|8879.1|33
1759895100000|2025-10-08 03:45:00|8899.3|8884.3|8898.8|8883.8|8899.5|8884.5|8898.6|8883.6|22
1759895400000|2025-10-08 03:50:00|8898.7|8883.7|8897.9|8882.9|8898.7|8883.7|8896.9|8881.9|44
1759895700000|2025-10-08 03:55:00|8897.8|8882.8|8898.3|8883.3|8903.3|8883.5|8897.8|8878.1|32
1759896000000|2025-10-08 04:00:00|8898.1|8883.1|8903.7|8878.7|8903.7|8884.1|8898|8878.1|32
1759896300000|2025-10-08 04:05:00|8903.5|8878.5|8899|8884|8904.3|8884.1|8898.7|8878.5|35
1759896600000|2025-10-08 04:10:00|8904|8879|8904|8879|8904|8884|8899|8878.8|22
1759896900000|2025-10-08 04:15:00|8899.6|8884.6|8900.3|8885.3|8905.5|8885.4|8899.6|8879.3|45
1759897200000|2025-10-08 04:20:00|8900.1|8885.1|8899.1|8884.1|8900.5|8885.5|8899.1|8884.1|27
1759897500000|2025-10-08 04:25:00|8899.2|8884.2|8899.3|8884.3|8899.3|8884.3|8899|8884|24
1759897800000|2025-10-08 04:30:00|8899.4|8884.4|8899.9|8884.9|8900.5|8885.5|8899.4|8884.4|10
1759898100000|2025-10-08 04:35:00|8899.7|8884.7|8900.6|8885.6|8900.6|8885.6|8899.7|8884.7|22
1759898400000|2025-10-08 04:40:00|8900.4|8885.4|8899.3|8884.3|8905|8885.5|8899|8878.7|41
1759898700000|2025-10-08 04:45:00|8899.2|8884.2|8899|8884|8899.3|8884.3|8898.2|8883.2|28
1759899000000|2025-10-08 04:50:00|8899.3|8884.3|8898.8|8883.8|8899.3|8884.3|8898.6|8883.6|9
1759899300000|2025-10-08 04:55:00|8899|8884|8898.8|8883.8|8899|8884|8898.8|8883.8|3
1759899600000|2025-10-08 05:00:00|8898.9|8883.9|8898.9|8883.9|8899|8884|8898.6|8883.6|9
1759899900000|2025-10-08 05:05:00|8898.8|8883.8|8898.8|8883.8|8899|8884|8898.4|8883.4|13
1759900200000|2025-10-08 05:10:00|8898.7|8883.7|8899|8884|8899|8884|8898.7|8883.7|5
1759900500000|2025-10-08 05:15:00|8899.2|8884.2|8899|8884|8899.4|8884.4|8899|8884|5
1759901100000|2025-10-08 05:25:00|8899.1|8884.1|8899|8884|8899.4|8884.4|8899|8884|6
1759901400000|2025-10-08 05:30:00|8899.3|8884.3|8899.2|8884.2|8899.4|8884.4|8899.2|8884.2|8
1759901700000|2025-10-08 05:35:00|8899.4|8884.4|8904.8|8879.8|8904.8|8884.9|8899.4|8879.7|11
1759902000000|2025-10-08 05:40:00|8905.7|8880.7|8900.4|8885.4|8905.9|8885.9|8900.4|8880.5|16
1759902300000|2025-10-08 05:45:00|8900.3|8885.3|8904.7|8879.7|8905.3|8885.6|8899.8|8879.3|39
1759902600000|2025-10-08 05:50:00|8899.8|8884.8|8905.5|8880.5|8905.5|8884.9|8899.7|8879.8|9
1759902900000|2025-10-08 05:55:00|8905.8|8880.8|8900.6|8885.6|8906.5|8887|8900.2|8880.8|45
1759903200000|2025-10-08 06:00:00|8900.5|8885.5|8900.4|8885.4|8900.8|8885.8|8898.9|8883.9|66
1759903500000|2025-10-08 06:05:00|8900.3|8885.3|8900.9|8885.9|8901.2|8886.2|8900|8885|24
1759903800000|2025-10-08 06:10:00|8900.8|8885.8|8900.8|8885.8|8901|8886|8900.6|8885.6|36
1759904100000|2025-10-08 06:15:00|8900.9|8885.9|8901.6|8886.6|8901.8|8886.8|8900.7|8885.7|42
1759904400000|2025-10-08 06:20:00|8900.8|8885.8|8900.6|8885.6|8905.1|8885.9|8899.8|8879.6|25
1759904700000|2025-10-08 06:25:00|8900.7|8885.7|8899.8|8884.8|8900.9|8885.9|8899.6|8884.6|27
1759905000000|2025-10-08 06:30:00|8899.5|8884.5|8905.4|8880.4|8905.4|8885.4|8899.3|8879.5|40
1759905300000|2025-10-08 06:35:00|8905.2|8880.2|8906|8881|8906|8885.8|8900.3|8880|22
1759905600000|2025-10-08 06:40:00|8901.3|8886.3|8901.1|8886.1|8906.4|8886.6|8900.5|8880.9|38
1759905900000|2025-10-08 06:45:00|8901|8886|8900.5|8885.5|8901.1|8886.1|8899.8|8884.8|63
1759906200000|2025-10-08 06:50:00|8900.6|8885.6|8901|8886|8901.1|8886.1|8900.3|8885.3|58
1759906500000|2025-10-08 06:55:00|8901.1|8886.1|8900.8|8885.8|8901.2|8886.2|8900.8|8885.8|24
1759906800000|2025-10-08 07:00:00|8900.9|8885.9|8901|8886|8901|8886|8900.8|8885.8|10
1759907100000|2025-10-08 07:05:00|8900.7|8885.7|8900|8885|8900.7|8885.7|8899.6|8884.6|9
1759907400000|2025-10-08 07:10:00|8899.9|8884.9|8900|8885|8900.2|8885.2|8899.7|8884.7|31
1759907700000|2025-10-08 07:15:00|8900.1|8885.1|8900|8885|8900.5|8885.5|8900|8885|22
1759908000000|2025-10-08 07:20:00|8899.8|8884.8|8899.6|8884.6|8899.9|8884.9|8899.2|8884.2|20
1759908300000|2025-10-08 07:25:00|8899.8|8884.8|8900.3|8885.3|8900.3|8885.3|8899.6|8884.6|15
1759908600000|2025-10-08 07:30:00|8900.4|8885.4|8901.1|8886.1|8901.1|8886.1|8900.3|8885.3|17
1759908900000|2025-10-08 07:35:00|8901|8886|8900.3|8885.3|8901|8886|8900|8885|16
1759909200000|2025-10-08 07:40:00|8900.2|8885.2|8899.4|8884.4|8900.2|8885.2|8899.2|8884.2|28
1759909500000|2025-10-08 07:45:00|8899.3|8884.3|8898.2|8883.2|8899.6|8884.6|8898.2|8883.2|115
1759909800000|2025-10-08 07:50:00|8898.3|8883.3|8900|8885|8900|8885|8898.3|8883.3|48
1759910100000|2025-10-08 07:55:00|8899.9|8884.9|8900|8885|8900.2|8885.2|8899.8|8884.8|18
1759910400000|2025-10-08 08:00:00|8899.9|8884.9|8899|8884|8900|8885|8899|8884|10
1759910700000|2025-10-08 08:05:00|8899.3|8884.3|8898.2|8883.2|8899.3|8884.3|8897.6|8882.6|39
1759911000000|2025-10-08 08:10:00|8898.3|8883.3|8898.7|8883.7|8898.8|8883.8|8898|8883|13
1759911300000|2025-10-08 08:15:00|8898.8|8883.8|8899.7|8884.7|8900|8885|8898.8|8883.8|30
1759911600000|2025-10-08 08:20:00|8899.6|8884.6|8904.5|8879.5|8904.5|8885|8899.1|8879.2|43
1759911900000|2025-10-08 08:25:00|8904.6|8879.6|8903.8|8878.8|8904.7|8884.1|8898.6|8878.7|20
1759912200000|2025-10-08 08:30:00|8903.7|8878.7|8898.7|8883.7|8903.8|8884.1|8898.7|8878.7|40
1759912500000|2025-10-08 08:35:00|8898.8|8883.8|8898.6|8883.6|8903.8|8883.8|8898.6|8878.7|45
1759912800000|2025-10-08 08:40:00|8899.2|8884.2|8899.4|8884.4|8899.5|8884.5|8899.2|8884.2|5
1759913100000|2025-10-08 08:45:00|8899.3|8884.3|8899.8|8884.8|8900.3|8885.3|8899.2|8884.2|37
1759913400000|2025-10-08 08:50:00|8899.9|8884.9|8899.8|8884.8|8900.1|8885.1|8899.8|8884.8|9
1759913700000|2025-10-08 08:55:00|8899.9|8884.9|8900.4|8885.4|8901.6|8886.6|8899.8|8884.8|57
1759914000000|2025-10-08 09:00:00|8900.2|8885.2|8900.6|8885.6|8900.7|8885.7|8899.6|8884.6|38
1759914300000|2025-10-08 09:05:00|8900.8|8885.8|8900.6|8885.6|8900.8|8885.8|8899.8|8884.8|26
1759914600000|2025-10-08 09:10:00|8901|8886|8901|8886|8901.2|8886.2|8900.2|8885.2|25
1759914900000|2025-10-08 09:15:00|8900.8|8885.8|8901|8886|8901|8886|8900.5|8885.5|12
1759915200000|2025-10-08 09:20:00|8900.7|8885.7|8900.6|8885.6|8900.8|8885.8|8900.4|8885.4|7
1759915500000|2025-10-08 09:25:00|8900.8|8885.8|8900|8885|8901.3|8886.3|8900|8885|26
1759915800000|2025-10-08 09:30:00|8900.1|8885.1|8900.3|8885.3|8900.4|8885.4|8899.9|8884.9|17
1759916100000|2025-10-08 09:35:00|8899.8|8884.8|8900.3|8885.3|8900.3|8885.3|8899.4|8884.4|26
1759916400000|2025-10-08 09:40:00|8900.2|8885.2|8900.8|8885.8|8900.8|8885.8|8900.1|8885.1|26
1759916700000|2025-10-08 09:45:00|8900.7|8885.7|8905.4|8880.4|8905.4|8885.8|8900.1|8880.1|57
1759917000000|2025-10-08 09:50:00|8900.4|8885.4|8900.6|8885.6|8900.7|8885.7|8900.2|8885.2|19
1759917300000|2025-10-08 09:55:00|8901|8886|8901.2|8886.2|8901.6|8886.6|8900.8|8885.8|43
1759917600000|2025-10-08 10:00:00|8901.3|8886.3|8901.4|8886.4|8902.1|8887.1|8901.3|8886.3|62
1759917900000|2025-10-08 10:05:00|8901.5|8886.5|8901.4|8886.4|8901.5|8886.5|8901.3|8886.3|6
1759918200000|2025-10-08 10:10:00|8901.5|8886.5|8901.4|8886.4|8902.4|8887.4|8901.3|8886.3|24
1759918500000|2025-10-08 10:15:00|8901.3|8886.3|8901.2|8886.2|8901.6|8886.6|8901|8886|13
1759918800000|2025-10-08 10:20:00|8901.4|8886.4|8900.8|8885.8|8901.5|8886.5|8900.8|8885.8|7
1759919100000|2025-10-08 10:25:00|8900.6|8885.6|8900.2|8885.2|8900.6|8885.6|8900.1|8885.1|21
1759919400000|2025-10-08 10:30:00|8900|8885|8900.1|8885.1|8900.2|8885.2|8899.8|8884.8|19
1759919700000|2025-10-08 10:35:00|8900.2|8885.2|8900.1|8885.1|8900.2|8885.2|8900|8885|12
1759920000000|2025-10-08 10:40:00|8900.2|8885.2|8899.6|8884.6|8900.2|8885.2|8899.3|8884.3|47
1759920300000|2025-10-08 10:45:00|8899.7|8884.7|8899.6|8884.6|8899.8|8884.8|8899.6|8884.6|56
1759920600000|2025-10-08 10:50:00|8899.8|8884.8|8899.3|8884.3|8899.8|8884.8|8899.1|8884.1|11
1759920900000|2025-10-08 10:55:00|8899.4|8884.4|8897.6|8882.6|8903|8884.4|8897.2|8877.1|44
1759921200000|2025-10-08 11:00:00|8897.7|8882.7|8902.8|8877.8|8903.4|8883.4|8896.7|8877|42
1759921500000|2025-10-08 11:05:00|8902.7|8877.7|8902.3|8877.3|8903.4|8883.4|8897.3|8877.1|94
1759921800000|2025-10-08 11:10:00|8902.4|8877.4|8902.8|8877.8|8903|8882.8|8897.3|8877.1|90
1759922100000|2025-10-08 11:15:00|8897.5|8882.5|8898|8883|8902.4|8883.4|8897|8877.2|31
1759922400000|2025-10-08 11:20:00|8898.1|8883.1|8898.5|8883.5|8903.3|8884|8898.1|8878.3|9
1759922700000|2025-10-08 11:25:00|8898.6|8883.6|8898.6|8883.6|8898.8|8883.8|8898.5|8883.5|5
1759923000000|2025-10-08 11:30:00|8898.3|8883.3|8898|8883|8903.3|8883.3|8898|8878.2|5
1759923300000|2025-10-08 11:35:00|8897.9|8882.9|8902.8|8877.8|8902.8|8882.9|8897.7|8877.7|5
1759923600000|2025-10-08 11:40:00|8903.1|8878.1|8898.1|8883.1|8903.1|8883.7|8897.7|8877.7|9
1759923900000|2025-10-08 11:45:00|8898|8883|8898.4|8883.4|8898.4|8883.4|8898|8883|5
1759924200000|2025-10-08 11:50:00|8898.3|8883.3|8898.3|8883.3|8898.3|8883.3|8898.3|8883.3|1
1759924500000|2025-10-08 11:55:00|8898.5|8883.5|8899|8884|8899.4|8884.4|8898.3|8883.3|16
1759924800000|2025-10-08 12:00:00|8898.8|8883.8|8898.8|8883.8|8898.8|8883.8|8898.8|8883.8|1
1759925100000|2025-10-08 12:05:00|8898.7|8883.7|8898.8|8883.8|8898.8|8883.8|8898.3|8883.3|6
1759925400000|2025-10-08 12:10:00|8898.7|8883.7|8898.3|8883.3|8899|8884|8898.3|8883.3|28
1759925700000|2025-10-08 12:15:00|8898.1|8883.1|8898|8883|8898.4|8883.4|8897.8|8882.8|44
1759926000000|2025-10-08 12:20:00|8897.9|8882.9|8898|8883|8898.1|8883.1|8897.8|8882.8|33
1759926300000|2025-10-08 12:25:00|8898.1|8883.1|8898|8883|8898.1|8883.1|8897.7|8882.7|15
1759926600000|2025-10-08 12:30:00|8897.9|8882.9|8897.3|8882.3|8898|8883|8896.9|8881.9|30
1759926900000|2025-10-08 12:35:00|8897.8|8882.8|8898|8883|8898.4|8883.4|8897.8|8882.8|24
1759927200000|2025-10-08 12:40:00|8898.1|8883.1|8897.7|8882.7|8898.4|8883.4|8897.6|8882.6|25
1759927500000|2025-10-08 12:45:00|8897.8|8882.8|8897.5|8882.5|8897.8|8882.8|8897.3|8882.3|22
1759927800000|2025-10-08 12:50:00|8897.6|8882.6|8897.6|8882.6|8897.6|8882.6|8897.2|8882.2|25
1759928100000|2025-10-08 12:55:00|8897.3|8882.3|8897.1|8882.1|8897.4|8882.4|8897|8882|47
1759928400000|2025-10-08 13:00:00|8897|8882|8897.3|8882.3|8897.3|8882.3|8896.8|8881.8|16
1759928700000|2025-10-08 13:05:00|8897.2|8882.2|8896.6|8881.6|8897.4|8882.4|8896.3|8881.3|32
1759929000000|2025-10-08 13:10:00|8896.9|8881.9|8897.2|8882.2|8897.2|8882.2|8896.9|8881.9|34
1759929300000|2025-10-08 13:15:00|8897.3|8882.3|8897.3|8882.3|8897.4|8882.4|8896|8881|76
1759929600000|2025-10-08 13:20:00|8897.1|8882.1|8897.3|8882.3|8897.4|8882.4|8896.9|8881.9|31
1759929900000|2025-10-08 13:25:00|8897.2|8882.2|8897.5|8882.5|8897.5|8882.5|8897.1|8882.1|24
1759930200000|2025-10-08 13:30:00|8897.3|8882.3|8897.7|8882.7|8897.8|8882.8|8897.2|8882.2|27
1759930500000|2025-10-08 13:35:00|8897.6|8882.6|8897.5|8882.5|8897.8|8882.8|8897.4|8882.4|28
1759930800000|2025-10-08 13:40:00|8897.4|8882.4|8897.5|8882.5|8897.5|8882.5|8897.1|8882.1|14
1759931100000|2025-10-08 13:45:00|8897.6|8882.6|8899.2|8884.2|8899.2|8884.2|8897.4|8882.4|30
1759931400000|2025-10-08 13:50:00|8899.1|8884.1|8898.5|8883.5|8899.2|8884.2|8898.5|8883.5|12
1759931700000|2025-10-08 13:55:00|8898.4|8883.4|8899.1|8884.1|8899.2|8884.2|8898.4|8883.4|14
1759932000000|2025-10-08 14:00:00|8899.2|8884.2|8897.6|8882.6|8899.2|8884.2|8897.3|8882.3|16
1759932300000|2025-10-08 14:05:00|8898.2|8883.2|8898.6|8883.6|8903.4|8883.7|8898.2|8878.3|11
1759932600000|2025-10-08 14:10:00|8898.7|8883.7|8898.4|8883.4|8898.7|8883.7|8898.3|8883.3|7
1759932900000|2025-10-08 14:15:00|8898.6|8883.6|8899.1|8884.1|8899.2|8884.2|8898.6|8883.6|38
1759933200000|2025-10-08 14:20:00|8899.2|8884.2|8899|8884|8899.2|8884.2|8898.8|8883.8|12
1759933500000|2025-10-08 14:25:00|8899.1|8884.1|8899.3|8884.3|8899.4|8884.4|8899|8884|7
1759933800000|2025-10-08 14:30:00|8899.2|8884.2|8899.3|8884.3|8899.3|8884.3|8899.1|8884.1|12
1759934100000|2025-10-08 14:35:00|8899.2|8884.2|8899.4|8884.4|8899.4|8884.4|8899.2|8884.2|5
1759934400000|2025-10-08 14:40:00|8899.5|8884.5|8900.2|8885.2|8900.4|8885.4|8899.5|8884.5|11
1759934700000|2025-10-08 14:45:00|8899.9|8884.9|8899.6|8884.6|8899.9|8884.9|8899.3|8884.3|37
1759935000000|2025-10-08 14:50:00|8899.7|8884.7|8899.7|8884.7|8899.7|8884.7|8899.6|8884.6|3
1759935300000|2025-10-08 14:55:00|8899.8|8884.8|8900|8885|8900.2|8885.2|8899.5|8884.5|21
1759935600000|2025-10-08 15:00:00|8899.9|8884.9|8899.6|8884.6|8900|8885|8899.4|8884.4|28
1759935900000|2025-10-08 15:05:00|8899.4|8884.4|8900|8885|8900.1|8885.1|8899.4|8884.4|23
1759936200000|2025-10-08 15:10:00|8900.1|8885.1|8905.5|8880.5|8905.7|8885.7|8900|8880.4|18
1759936500000|2025-10-08 15:15:00|8905.4|8880.4|8901.2|8886.2|8906.4|8886.3|8900.5|8880.3|26
1759936800000|2025-10-08 15:20:00|8901.3|8886.3|8905.3|8880.3|8906.4|8886.5|8900.6|8880.3|29
1759937100000|2025-10-08 15:25:00|8905.4|8880.4|8900.9|8885.9|8905.4|8886.1|8900.3|8880.2|22
1759937400000|2025-10-08 15:30:00|8900.8|8885.8|8900.9|8885.9|8901.3|8886.3|8900.8|8885.8|15
1759938300000|2025-10-08 15:45:00|8901|8886|8901.5|8886.5|8901.5|8886.5|8901|8886|11
1759938600000|2025-10-08 15:50:00|8901.4|8886.4|8903.9|8888.9|8904.1|8889.1|8901.4|8886.4|42
1759938900000|2025-10-08 15:55:00|8903.6|8888.6|8907.7|8882.7|8909.5|8889.5|8903.5|8882.4|65
1759939200000|2025-10-08 16:00:00|8902.5|8887.5|8902.2|8887.2|8907.3|8887.5|8902.1|8882.2|12
1759939500000|2025-10-08 16:05:00|8902.5|8887.5|8902.6|8887.6|8902.6|8887.6|8902.2|8887.2|8
1759939800000|2025-10-08 16:10:00|8902.5|8887.5|8902|8887|8902.6|8887.6|8901.6|8886.6|39
1759940100000|2025-10-08 16:15:00|8901.9|8886.9|8901.9|8886.9|8906.8|8887|8901.8|8881.7|10
1759940400000|2025-10-08 16:20:00|8906.7|8881.7|8902.1|8887.1|8906.7|8887.1|8901.9|8881.7|5
1759940700000|2025-10-08 16:25:00|8902|8887|8902.8|8887.8|8902.9|8887.9|8902|8887|65
1759941000000|2025-10-08 16:30:00|8902.7|8887.7|8902.8|8887.8|8903.1|8888.1|8902.7|8887.7|14
1759941300000|2025-10-08 16:35:00|8902.9|8887.9|8902.8|8887.8|8902.9|8887.9|8902.8|8887.8|4
1759941600000|2025-10-08 16:40:00|8902.7|8887.7|8902.8|8887.8|8902.8|8887.8|8902.7|8887.7|14
1759941900000|2025-10-08 16:45:00|8902.7|8887.7|8902.8|8887.8|8902.8|8887.8|8902.7|8887.7|8
1759942200000|2025-10-08 16:50:00|8902.7|8887.7|8902.8|8887.8|8903|8888|8902.7|8887.7|6
1759942500000|2025-10-08 16:55:00|8903|8888|8902.5|8887.5|8903|8888|8902.5|8887.5|8
1759942800000|2025-10-08 17:00:00|8902.7|8887.7|8902.7|8887.7|8902.8|8887.8|8902.7|8887.7|7
1759943100000|2025-10-08 17:05:00|8902.9|8887.9|8902.5|8887.5|8903|8888|8902.5|8887.5|4
1759943400000|2025-10-08 17:10:00|8902.1|8887.1|8902.1|8887.1|8902.1|8887.1|8901.9|8886.9|14
1759943700000|2025-10-08 17:15:00|8902|8887|8902.1|8887.1|8902.1|8887.1|8901.9|8886.9|8
1759944300000|2025-10-08 17:25:00|8902|8887|8907.3|8882.3|8907.3|8887.3|8902|8882.1|18
1759944600000|2025-10-08 17:30:00|8907.2|8882.2|8907.7|8882.7|8907.8|8882.8|8907.2|8882.2|26
1759944900000|2025-10-08 17:35:00|8907.8|8882.8|8907.8|8882.8|8908|8883|8907.7|8882.7|9
1759945200000|2025-10-08 17:40:00|8907.7|8882.7|8907.2|8882.2|8907.8|8882.8|8907.1|8882.1|20
1759945500000|2025-10-08 17:45:00|8907.1|8882.1|8907.1|8882.1|8907.6|8882.6|8907.1|8882.1|31
1759945800000|2025-10-08 17:50:00|8906.7|8881.7|8902.2|8887.2|8907.2|8887.3|8902.1|8881.3|26
1759946100000|2025-10-08 17:55:00|8902.4|8887.4|8906.9|8881.9|8907.2|8887.4|8901.6|8881.6|85
1759946400000|2025-10-08 18:00:00|8906.5|8881.5|8902|8887|8907|8887|8901.9|8881.5|13
1759946700000|2025-10-08 18:05:00|8902.8|8887.8|8902.8|8887.8|8907.9|8887.9|8902.7|8882.9|19
1759947000000|2025-10-08 18:10:00|8902.9|8887.9|8902.9|8887.9|8902.9|8887.9|8902.7|8887.7|9
1759947300000|2025-10-08 18:15:00|8902.8|8887.8|8906.3|8881.3|8906.3|8887.9|8900.8|8880.6|116
1759947600000|2025-10-08 18:20:00|8906.4|8881.4|8906.4|8881.4|8907.1|8887|8901.6|8881.3|38
1759947900000|2025-10-08 18:25:00|8906.3|8881.3|8900.7|8885.7|8906.5|8886.4|8900.7|8881.3|33
1759948200000|2025-10-08 18:30:00|8900.8|8885.8|8899.7|8884.7|8900.8|8885.8|8899.7|8884.7|30
1759948500000|2025-10-08 18:35:00|8899.8|8884.8|8899.6|8884.6|8900.4|8885.4|8899.3|8884.3|18
1759948800000|2025-10-08 18:40:00|8899.7|8884.7|8900.2|8885.2|8900.2|8885.2|8899.7|8884.7|10
1759949400000|2025-10-08 18:50:00|8900|8885|8900.6|8885.6|8900.6|8885.6|8900|8885|4
1759949700000|2025-10-08 18:55:00|8900.4|8885.4|8900.5|8885.5|8900.5|8885.5|8900.4|8885.4|4
1759950000000|2025-10-08 19:00:00|8900.4|8885.4|8899.2|8884.2|8900.5|8885.5|8899|8884|19
1759950300000|2025-10-08 19:05:00|8899|8884|8904.7|8879.7|8904.7|8884.8|8899|8879.7|19
1759950600000|2025-10-08 19:10:00|8904.8|8879.8|8903.9|8878.9|8904.8|8884.7|8899|8878.9|29
1759950900000|2025-10-08 19:15:00|8904|8879|8904|8879|8904.1|8879.1|8904|8879|3
1759951200000|2025-10-08 19:20:00|8904.1|8879.1|8904|8879|8904.2|8879.2|8904|8879|6
1759951500000|2025-10-08 19:25:00|8903.4|8878.4|8903.8|8878.8|8903.8|8878.8|8903.2|8878.2|9
1759951800000|2025-10-08 19:30:00|8903.9|8878.9|8903.8|8878.8|8903.9|8878.9|8903.8|8878.8|2
1759952100000|2025-10-08 19:35:00|8903.9|8878.9|8904|8879|8904.2|8879.2|8903.8|8878.8|11
1759952400000|2025-10-08 19:40:00|8904.2|8879.2|8904.2|8879.2|8904.3|8879.3|8904.1|8879.1|11
1759952700000|2025-10-08 19:45:00|8904.1|8879.1|8904.1|8879.1|8904.1|8879.1|8904|8879|3
1759953000000|2025-10-08 19:50:00|8904.2|8879.2|8904.1|8879.1|8904.2|8879.2|8904.1|8879.1|4
1759953300000|2025-10-08 19:55:00|8904.2|8879.2|8904|8879|8904.2|8879.2|8904|8879|7
1759971600000|2025-10-09 01:00:00|8905.5|8880.5|8905.5|8880.5|8905.5|8880.5|8905.5|8880.5|1
1759971900000|2025-10-09 01:05:00|8903.5|8878.5|8903.5|8878.5|8903.6|8878.6|8903.5|8878.5|3
1759972200000|2025-10-09 01:10:00|8904.4|8879.4|8901|8876|8904.4|8879.4|8900.9|8875.9|7
1759972500000|2025-10-09 01:15:00|8900.9|8875.9|8901.1|8876.1|8901.1|8876.1|8900.9|8875.9|2
1759977000000|2025-10-09 02:30:00|8901.5|8876.5|8901.1|8876.1|8901.9|8876.9|8901|8876|6
1759977300000|2025-10-09 02:35:00|8901.2|8876.2|8901.1|8876.1|8901.5|8876.5|8900.5|8875.5|4
1759978500000|2025-10-09 02:55:00|8901.7|8876.7|8901.7|8876.7|8901.7|8876.7|8900.5|8875.5|4
1759978800000|2025-10-09 03:00:00|8902|8877|8903|8878|8903|8878|8902|8877|27
1759979100000|2025-10-09 03:05:00|8902.5|8877.5|8903.1|8878.1|8903.6|8878.6|8902.5|8877.5|11
1759979400000|2025-10-09 03:10:00|8902.9|8877.9|8898.1|8883.1|8903|8883.2|8898|8877.5|18
1759979700000|2025-10-09 03:15:00|8898|8883|8898.1|8883.1|8898.1|8883.1|8898|8883|8
1759980000000|2025-10-09 03:20:00|8898.3|8883.3|8901.9|8876.9|8902.7|8883.3|8897.9|8876.3|30
1759980300000|2025-10-09 03:25:00|8902|8877|8902.3|8877.3|8902.9|8877.9|8901.5|8876.5|41
1759980600000|2025-10-09 03:30:00|8902.5|8877.5|8898.5|8883.5|8904.2|8884.5|8898.1|8877.5|104
1759980900000|2025-10-09 03:35:00|8898.8|8883.8|8900.4|8885.4|8900.7|8885.7|8898.8|8883.8|29
1759981200000|2025-10-09 03:40:00|8900.1|8885.1|8898.3|8883.3|8904.6|8885.5|8898.1|8879.1|60
1759981500000|2025-10-09 03:45:00|8898.2|8883.2|8898.5|8883.5|8905.1|8885|8897.1|8879.5|95
1759981800000|2025-10-09 03:50:00|8898.9|8883.9|8899.2|8884.2|8900.3|8885.3|8898.9|8883.9|30
1759982100000|2025-10-09 03:55:00|8899.1|8884.1|8898.7|8883.7|8899.7|8884.7|8898.7|8883.7|27
1759982400000|2025-10-09 04:00:00|8898.8|8883.8|8899.2|8884.2|8899.6|8884.6|8898.8|8883.8|18
1759982700000|2025-10-09 04:05:00|8899.4|8884.4|8899.6|8884.6|8899.9|8884.9|8899.3|8884.3|26
1759983000000|2025-10-09 04:10:00|8899.8|8884.8|8899.5|8884.5|8900.2|8885.2|8899|8884|31
1759983300000|2025-10-09 04:15:00|8899.6|8884.6|8899.6|8884.6|8899.6|8884.6|8899.4|8884.4|18
1759983600000|2025-10-09 04:20:00|8899.4|8884.4|8899.6|8884.6|8899.9|8884.9|8899.4|8884.4|7
1759983900000|2025-10-09 04:25:00|8899.8|8884.8|8900.8|8885.8|8901.2|8886.2|8899.8|8884.8|23
1759984200000|2025-10-09 04:30:00|8901|8886|8900.6|8885.6|8901|8886|8900.6|8885.6|3
1759984500000|2025-10-09 04:35:00|8900.8|8885.8|8901.2|8886.2|8901.3|8886.3|8900.8|8885.8|8
1759984800000|2025-10-09 04:40:00|8901|8886|8901|8886|8905.5|8886.7|8900.1|8880|36
1759985100000|2025-10-09 04:45:00|8901.2|8886.2|8900.2|8885.2|8901.2|8886.2|8900|8885|10
1759985400000|2025-10-09 04:50:00|8900.3|8885.3|8900.4|8885.4|8900.6|8885.6|8900.1|8885.1|10
1759985700000|2025-10-09 04:55:00|8900.3|8885.3|8900.3|8885.3|8900.4|8885.4|8900.3|8885.3|3
1759986000000|2025-10-09 05:00:00|8900.4|8885.4|8901|8886|8901|8886|8900.4|8885.4|10
1759986300000|2025-10-09 05:05:00|8900.7|8885.7|8900.9|8885.9|8901|8886|8900.1|8885.1|20
1759986600000|2025-10-09 05:10:00|8901|8886|8900.4|8885.4|8901.1|8886.1|8900.2|8885.2|20
1759986900000|2025-10-09 05:15:00|8900.3|8885.3|8901.2|8886.2|8901.2|8886.2|8900.3|8885.3|12
1759987200000|2025-10-09 05:20:00|8900.8|8885.8|8900.6|8885.6|8900.8|8885.8|8900.3|8885.3|10
1759987500000|2025-10-09 05:25:00|8900.5|8885.5|8901.2|8886.2|8901.2|8886.2|8900.2|8885.2|22
1759987800000|2025-10-09 05:30:00|8900.7|8885.7|8901|8886|8901|8886|8900.7|8885.7|8
1759988100000|2025-10-09 05:35:00|8900.8|8885.8|8901|8886|8901|8886|8900.8|8885.8|5
1759988400000|2025-10-09 05:40:00|8901.2|8886.2|8901|8886|8901.2|8886.2|8901|8886|11
1759988700000|2025-10-09 05:45:00|8901.1|8886.1|8900.2|8885.2|8901.3|8886.3|8900.1|8885.1|22
1759989000000|2025-10-09 05:50:00|8900.3|8885.3|8900.3|8885.3|8905.3|8885.6|8900.1|8880.2|26
1759989300000|2025-10-09 05:55:00|8900.4|8885.4|8900.8|8885.8|8901|8886|8900.4|8885.4|7
1759989600000|2025-10-09 06:00:00|8901|8886|8901.2|8886.2|8901.4|8886.4|8900.8|8885.8|25
1759989900000|2025-10-09 06:05:00|8901.1|8886.1|8900.8|8885.8|8901.7|8886.7|8900.6|8885.6|23
1759990200000|2025-10-09 06:10:00|8900.7|8885.7|8901.1|8886.1|8901.2|8886.2|8900.6|8885.6|18
1759990500000|2025-10-09 06:15:00|8901.2|8886.2|8901.3|8886.3|8901.6|8886.6|8900.9|8885.9|35
1759990800000|2025-10-09 06:20:00|8901.4|8886.4|8901.3|8886.3|8901.4|8886.4|8901.3|8886.3|2
1759991100000|2025-10-09 06:25:00|8901.5|8886.5|8906.2|8881.2|8906.3|8886.7|8900.8|8881.1|31
1759991400000|2025-10-09 06:30:00|8906.3|8881.3|8901|8886|8906.3|8886.6|8900.9|8881.1|97
1759991700000|2025-10-09 06:35:00|8901.1|8886.1|8901|8886|8901.2|8886.2|8900.9|8885.9|24
1759992000000|2025-10-09 06:40:00|8901.1|8886.1|8901.1|8886.1|8901.3|8886.3|8901|8886|18
1759992300000|2025-10-09 06:45:00|8901.4|8886.4|8901.7|8886.7|8901.7|8886.7|8901.2|8886.2|7
1759992600000|2025-10-09 06:50:00|8901.6|8886.6|8901.2|8886.2|8901.7|8886.7|8901.1|8886.1|14
1759992900000|2025-10-09 06:55:00|8901.1|8886.1|8901.4|8886.4|8901.8|8886.8|8901|8886|17
1759993200000|2025-10-09 07:00:00|8901.3|8886.3|8900.1|8885.1|8906.3|8886.6|8899.7|8881.3|36
1759993500000|2025-10-09 07:05:00|8900.3|8885.3|8900.7|8885.7|8900.7|8885.7|8900.3|8885.3|31
1759993800000|2025-10-09 07:10:00|8900.6|8885.6|8900.8|8885.8|8900.8|8885.8|8900.3|8885.3|32
1759994100000|2025-10-09 07:15:00|8900.7|8885.7|8900.5|8885.5|8901|8886|8900.2|8885.2|28
1759994400000|2025-10-09 07:20:00|8900.4|8885.4|8905.3|8880.3|8905.7|8885.8|8900.3|8880.3|50
1759994700000|2025-10-09 07:25:00|8905.4|8880.4|8905.8|8880.8|8906.7|8881.7|8905.3|8880.3|55
1759995000000|2025-10-09 07:30:00|8905.9|8880.9|8905.8|8880.8|8906|8881|8905.7|8880.7|21
1759995300000|2025-10-09 07:35:00|8906|8881|8900.8|8885.8|8906|8886.7|8900.5|8881|17
1759995600000|2025-10-09 07:40:00|8900.9|8885.9|8901|8886|8901.1|8886.1|8900.9|8885.9|9
1759995900000|2025-10-09 07:45:00|8900.8|8885.8|8901|8886|8901.2|8886.2|8900.6|8885.6|12
1759996200000|2025-10-09 07:50:00|8901.1|8886.1|8901.3|8886.3|8901.5|8886.5|8901.1|8886.1|8
1759996500000|2025-10-09 07:55:00|8901.4|8886.4|8901.5|8886.5|8901.8|8886.8|8901.1|8886.1|26
1759996800000|2025-10-09 08:00:00|8901.4|8886.4|8901.6|8886.6|8901.6|8886.6|8901.2|8886.2|18
1759997100000|2025-10-09 08:05:00|8901.5|8886.5|8900.9|8885.9|8902|8887|8900.3|8885.3|35
1759997400000|2025-10-09 08:10:00|8900.8|8885.8|8901|8886|8901.2|8886.2|8900.8|8885.8|39
1759997700000|2025-10-09 08:15:00|8901.2|8886.2|8901|8886|8901.2|8886.2|8901|8886|17
1759998000000|2025-10-09 08:20:00|8901.1|8886.1|8901.2|8886.2|8901.2|8886.2|8900.8|8885.8|20
1759998300000|2025-10-09 08:25:00|8901|8886|8901.1|8886.1|8901.2|8886.2|8901|8886|4
1759998600000|2025-10-09 08:30:00|8901|8886|8901.6|8886.6|8901.7|8886.7|8901|8886|17
1759998900000|2025-10-09 08:35:00|8901.7|8886.7|8901.3|8886.3|8902.1|8887.1|8901.2|8886.2|28
1759999200000|2025-10-09 08:40:00|8901.2|8886.2|8900.4|8885.4|8901.3|8886.3|8900.4|8885.4|32
1759999500000|2025-10-09 08:45:00|8900.6|8885.6|8901.2|8886.2|8901.4|8886.4|8900.4|8885.4|22
1759999800000|2025-10-09 08:50:00|8901.3|8886.3|8901.2|8886.2|8901.3|8886.3|8901.1|8886.1|8
1760000100000|2025-10-09 08:55:00|8901.1|8886.1|8901.1|8886.1|8901.2|8886.2|8900.7|8885.7|15
1760000400000|2025-10-09 09:00:00|8901.2|8886.2|8900.8|8885.8|8901.4|8886.4|8900.8|8885.8|19
1760000700000|2025-10-09 09:05:00|8901|8886|8901.4|8886.4|8901.5|8886.5|8900.8|8885.8|67
1760001000000|2025-10-09 09:10:00|8901.5|8886.5|8901.5|8886.5|8901.6|8886.6|8901.3|8886.3|34
1760001300000|2025-10-09 09:15:00|8901.6|8886.6|8901.5|8886.5|8901.6|8886.6|8901.3|8886.3|8
1760001600000|2025-10-09 09:20:00|8901.2|8886.2|8901.5|8886.5|8906.5|8886.6|8901.2|8881.5|7
1760001900000|2025-10-09 09:25:00|8901.4|8886.4|8901.2|8886.2|8906.5|8886.5|8900.4|8880.9|36
1760002200000|2025-10-09 09:30:00|8901.3|8886.3|8901|8886|8901.3|8886.3|8900.7|8885.7|22
1760002500000|2025-10-09 09:35:00|8900.8|8885.8|8901.2|8886.2|8901.2|8886.2|8900.7|8885.7|34
1760002800000|2025-10-09 09:40:00|8901.1|8886.1|8901|8886|8901.3|8886.3|8900.7|8885.7|42
1760003100000|2025-10-09 09:45:00|8901.1|8886.1|8900.9|8885.9|8901.2|8886.2|8900.9|8885.9|5
1760003400000|2025-10-09 09:50:00|8900.7|8885.7|8901.1|8886.1|8901.4|8886.4|8900.7|8885.7|17
1760003700000|2025-10-09 09:55:00|8901.2|8886.2|8901|8886|8901.3|8886.3|8900.9|8885.9|23
1760004000000|2025-10-09 10:00:00|8901.1|8886.1|8901.3|8886.3|8901.3|8886.3|8900.9|8885.9|9
1760004300000|2025-10-09 10:05:00|8901.4|8886.4|8901.2|8886.2|8901.6|8886.6|8901.2|8886.2|7
1760004600000|2025-10-09 10:10:00|8901.4|8886.4|8901.6|8886.6|8901.7|8886.7|8901.2|8886.2|19
1760004900000|2025-10-09 10:15:00|8901.7|8886.7|8902.4|8887.4|8902.6|8887.6|8901.6|8886.6|59
1760005200000|2025-10-09 10:20:00|8902.2|8887.2|8901.5|8886.5|8902.2|8887.2|8901.5|8886.5|7
1760005500000|2025-10-09 10:25:00|8901.4|8886.4|8902.3|8887.3|8902.4|8887.4|8901.4|8886.4|18
1760005800000|2025-10-09 10:30:00|8902.4|8887.4|8902.7|8887.7|8903.1|8888.1|8902.4|8887.4|18
1760006100000|2025-10-09 10:35:00|8902.6|8887.6|8903|8888|8903.1|8888.1|8902.6|8887.6|5
1760006400000|2025-10-09 10:40:00|8903.1|8888.1|8903|8888|8903.2|8888.2|8903|8888|6
1760006700000|2025-10-09 10:45:00|8903.1|8888.1|8902.6|8887.6|8903.2|8888.2|8902.5|8887.5|15
1760007000000|2025-10-09 10:50:00|8902.8|8887.8|8902.6|8887.6|8903|8888|8902.3|8887.3|38
1760007300000|2025-10-09 10:55:00|8902.7|8887.7|8902.2|8887.2|8902.7|8887.7|8902.2|8887.2|6
1760007600000|2025-10-09 11:00:00|8902.3|8887.3|8902.6|8887.6|8903|8888|8902.1|8887.1|29
1760007900000|2025-10-09 11:05:00|8902.2|8887.2|8902.8|8887.8|8903.4|8888.4|8902.2|8887.2|17
1760008200000|2025-10-09 11:10:00|8902.7|8887.7|8902.2|8887.2|8903|8888|8902.2|8887.2|7
1760008500000|2025-10-09 11:15:00|8902.3|8887.3|8902.2|8887.2|8902.4|8887.4|8902.2|8887.2|7
1760008800000|2025-10-09 11:20:00|8901.9|8886.9|8901.2|8886.2|8902|8887|8901|8886|20
1760009100000|2025-10-09 11:25:00|8901.3|8886.3|8902|8887|8902|8887|8901.3|8886.3|13
1760009400000|2025-10-09 11:30:00|8901.6|8886.6|8901.6|8886.6|8901.6|8886.6|8901.2|8886.2|10
1760009700000|2025-10-09 11:35:00|8901.7|8886.7|8901.6|8886.6|8901.7|8886.7|8901.6|8886.6|2
1760010000000|2025-10-09 11:40:00|8901.8|8886.8|8901.8|8886.8|8901.9|8886.9|8901.8|8886.8|5
1760010300000|2025-10-09 11:45:00|8901.7|8886.7|8901.7|8886.7|8901.7|8886.7|8901.6|8886.6|3
1760010600000|2025-10-09 11:50:00|8901.9|8886.9|8901.7|8886.7|8901.9|8886.9|8901.7|8886.7|5
1760010900000|2025-10-09 11:55:00|8901.9|8886.9|8901.6|8886.6|8901.9|8886.9|8901.6|8886.6|12
1760011200000|2025-10-09 12:00:00|8901.7|8886.7|8901.5|8886.5|8901.7|8886.7|8901.5|8886.5|9
1760011500000|2025-10-09 12:05:00|8901.6|8886.6|8901.7|8886.7|8901.8|8886.8|8901.5|8886.5|7
1760012400000|2025-10-09 12:20:00|8901.9|8886.9|8901.7|8886.7|8906.8|8886.9|8901.7|8881.7|7
1760012700000|2025-10-09 12:25:00|8901.6|8886.6|8901.7|8886.7|8901.7|8886.7|8901.6|8886.6|2
1760013000000|2025-10-09 12:30:00|8901.8|8886.8|8901.3|8886.3|8901.8|8886.8|8901.3|8886.3|12
1760013300000|2025-10-09 12:35:00|8901|8886|8901.2|8886.2|8901.2|8886.2|8900.7|8885.7|15
1760013600000|2025-10-09 12:40:00|8901.3|8886.3|8900.7|8885.7|8901.6|8886.6|8900.7|8885.7|40
1760013900000|2025-10-09 12:45:00|8900.8|8885.8|8901.2|8886.2|8901.3|8886.3|8900.7|8885.7|8
1760014200000|2025-10-09 12:50:00|8901.3|8886.3|8900.8|8885.8|8901.3|8886.3|8900.7|8885.7|22
1760014500000|2025-10-09 12:55:00|8900.7|8885.7|8900.8|8885.8|8900.8|8885.8|8900.7|8885.7|2
1760014800000|2025-10-09 13:00:00|8900.9|8885.9|8900.8|8885.8|8901.2|8886.2|8900.4|8885.4|19
1760015100000|2025-10-09 13:05:00|8900.4|8885.4|8901.3|8886.3|8901.6|8886.6|8899.2|8884.2|85
1760015400000|2025-10-09 13:10:00|8900.9|8885.9|8899.8|8884.8|8900.9|8885.9|8899.5|8884.5|137
1760015700000|2025-10-09 13:15:00|8899.7|8884.7|8900.7|8885.7|8905.9|8885.8|8899.7|8880.7|35
1760016000000|2025-10-09 13:20:00|8900.6|8885.6|8905.8|8880.8|8906.3|8886.3|8900.5|8880.8|47
1760016300000|2025-10-09 13:25:00|8900.4|8885.4|8905.8|8880.8|8905.8|8885.8|8900.4|8880.8|9
1760016600000|2025-10-09 13:30:00|8905.9|8880.9|8901.5|8886.5|8906.3|8886.7|8901.5|8880.7|29
1760016900000|2025-10-09 13:35:00|8901.6|8886.6|8902.6|8887.6|8902.6|8887.6|8901.5|8886.5|47
1760017200000|2025-10-09 13:40:00|8902.7|8887.7|8905.1|8890.1|8905.3|8890.3|8902.6|8887.6|46
1760017500000|2025-10-09 13:45:00|8905.3|8890.3|8904.5|8889.5|8905.5|8890.5|8904.3|8889.3|88
1760017800000|2025-10-09 13:50:00|8904.7|8889.7|8905.1|8890.1|8905.3|8890.3|8903.8|8888.8|87
1760018100000|2025-10-09 13:55:00|8905.2|8890.2|8905.6|8890.6|8905.8|8890.8|8904.4|8889.4|106
1760018400000|2025-10-09 14:00:00|8905.8|8890.8|8905.8|8890.8|8906.3|8891.3|8905.5|8890.5|74
1760018700000|2025-10-09 14:05:00|8905.5|8890.5|8905.2|8890.2|8905.7|8890.7|8904.9|8889.9|27
1760019000000|2025-10-09 14:10:00|8905.3|8890.3|8905.7|8890.7|8906.4|8891.4|8905.1|8890.1|18
1760019300000|2025-10-09 14:15:00|8906.1|8891.1|8906.2|8891.2|8906.2|8891.2|8905.3|8890.3|21
1760019600000|2025-10-09 14:20:00|8906.1|8891.1|8906.2|8891.2|8906.5|8891.5|8906.1|8891.1|39
1760019900000|2025-10-09 14:25:00|8905.9|8890.9|8906.8|8891.8|8907.2|8892.2|8905.8|8890.8|51
1760020200000|2025-10-09 14:30:00|8906.9|8891.9|8907.5|8892.5|8907.5|8892.5|8906.6|8891.6|32
1760020500000|2025-10-09 14:35:00|8907.3|8892.3|8906.8|8891.8|8912|8892.8|8906.8|8887|42
1760020800000|2025-10-09 14:40:00|8906.9|8891.9|8906.6|8891.6|8907.2|8892.2|8906.4|8891.4|32
1760021100000|2025-10-09 14:45:00|8906.8|8891.8|8906.9|8891.9|8907.1|8892.1|8906.8|8891.8|8
1760021400000|2025-10-09 14:50:00|8906.8|8891.8|8906.8|8891.8|8906.9|8891.9|8906|8891|42
1760021700000|2025-10-09 14:55:00|8906.7|8891.7|8906.8|8891.8|8906.9|8891.9|8906.6|8891.6|33
1760022000000|2025-10-09 15:00:00|8906.9|8891.9|8906.6|8891.6|8907.1|8892.1|8906.6|8891.6|15
1760022300000|2025-10-09 15:05:00|8906.7|8891.7|8907.6|8892.6|8907.6|8892.6|8906.7|8891.7|14
1760022600000|2025-10-09 15:10:00|8907.5|8892.5|8907.6|8892.6|8907.6|8892.6|8907.5|8892.5|2
1760022900000|2025-10-09 15:15:00|8906.9|8891.9|8907|8892|8907|8892|8906.8|8891.8|4
1760023200000|2025-10-09 15:20:00|8907.1|8892.1|8907.6|8892.6|8907.8|8892.8|8907|8892|12
1760023500000|2025-10-09 15:25:00|8907.3|8892.3|8907.2|8892.2|8907.9|8892.9|8907|8892|24
1760023800000|2025-10-09 15:30:00|8907|8892|8907|8892|8907.2|8892.2|8906.1|8891.1|28
1760024100000|2025-10-09 15:35:00|8907.1|8892.1|8907.4|8892.4|8907.4|8892.4|8906.8|8891.8|23
1760024400000|2025-10-09 15:40:00|8907.3|8892.3|8907.8|8892.8|8908|8893|8907.3|8892.3|23
1760024700000|2025-10-09 15:45:00|8907.6|8892.6|8907.4|8892.4|8907.9|8892.9|8907.2|8892.2|25
1760025000000|2025-10-09 15:50:00|8907.3|8892.3|8907.4|8892.4|8912.3|8892.4|8907.1|8887.1|52
1760025300000|2025-10-09 15:55:00|8907.7|8892.7|8907.4|8892.4|8912.9|8893.1|8907.4|8887.7|15
1760025600000|2025-10-09 16:00:00|8907.3|8892.3|8907.2|8892.2|8911.7|8892.4|8906.8|8886.7|23
1760025900000|2025-10-09 16:05:00|8907.1|8892.1|8907.3|8892.3|8907.4|8892.4|8906.8|8891.8|33
1760026200000|2025-10-09 16:10:00|8907.4|8892.4|8906.2|8891.2|8907.4|8892.4|8906.1|8891.1|15
1760026500000|2025-10-09 16:15:00|8906.6|8891.6|8906.9|8891.9|8906.9|8891.9|8906.4|8891.4|30
1760026800000|2025-10-09 16:20:00|8906.8|8891.8|8907.3|8892.3|8907.6|8892.6|8906.4|8891.4|17
1760027100000|2025-10-09 16:25:00|8907.5|8892.5|8907.5|8892.5|8907.6|8892.6|8907.4|8892.4|11
1760027400000|2025-10-09 16:30:00|8907.4|8892.4|8907.3|8892.3|8907.5|8892.5|8907.2|8892.2|19
1760027700000|2025-10-09 16:35:00|8907.4|8892.4|8907.7|8892.7|8907.7|8892.7|8907.2|8892.2|52
1760028000000|2025-10-09 16:40:00|8907.5|8892.5|8908.2|8893.2|8908.2|8893.2|8907.5|8892.5|9
1760028300000|2025-10-09 16:45:00|8908.3|8893.3|8907.9|8892.9|8908.4|8893.4|8907.9|8892.9|25
1760028600000|2025-10-09 16:50:00|8908|8893|8908|8893|8908|8893|8907.8|8892.8|5
1760028900000|2025-10-09 16:55:00|8908.1|8893.1|8908|8893|8908.1|8893.1|8908|8893|12
1760029200000|2025-10-09 17:00:00|8907.9|8892.9|8908|8893|8908|8893|8907.9|8892.9|18
1760029500000|2025-10-09 17:05:00|8908.1|8893.1|8907.5|8892.5|8908.3|8893.3|8907.5|8892.5|7
1760029800000|2025-10-09 17:10:00|8907.7|8892.7|8907.8|8892.8|8908|8893|8907.5|8892.5|34
1760030100000|2025-10-09 17:15:00|8907.6|8892.6|8907.3|8892.3|8907.7|8892.7|8906.9|8891.9|20
1760030400000|2025-10-09 17:20:00|8907.4|8892.4|8907.4|8892.4|8907.4|8892.4|8907.3|8892.3|27
1760030700000|2025-10-09 17:25:00|8907.3|8892.3|8907.3|8892.3|8907.4|8892.4|8907.1|8892.1|17
1760031000000|2025-10-09 17:30:00|8907.4|8892.4|8907.4|8892.4|8907.5|8892.5|8907.1|8892.1|19
1760031600000|2025-10-09 17:40:00|8907.5|8892.5|8908|8893|8908.3|8893.3|8907.5|8892.5|22
1760031900000|2025-10-09 17:45:00|8907.9|8892.9|8912.9|8887.9|8912.9|8893|8907.7|8887.8|30
1760032200000|2025-10-09 17:50:00|8912.8|8887.8|8907.9|8892.9|8912.9|8893|8907.7|8887.7|46
1760032500000|2025-10-09 17:55:00|8908|8893|8907.3|8892.3|8908|8893|8907.3|8892.3|19
1760032800000|2025-10-09 18:00:00|8907.4|8892.4|8908.3|8893.3|8908.3|8893.3|8907.3|8892.3|23
1760033100000|2025-10-09 18:05:00|8908|8893|8908|8893|8908|8893|8908|8893|1
1760033400000|2025-10-09 18:10:00|8913|8888|8913|8888|8913|8888|8913|8888|1
1760033700000|2025-10-09 18:15:00|8913.3|8888.3|8913.3|8888.3|8913.3|8888.3|8913.2|8888.2|3
1760034300000|2025-10-09 18:25:00|8913.4|8888.4|8908.3|8893.3|8913.4|8893.4|8908.3|8888.4|3
1760034600000|2025-10-09 18:30:00|8908.4|8893.4|8908.3|8893.3|8908.4|8893.4|8908.3|8893.3|2
1760035200000|2025-10-09 18:40:00|8908.4|8893.4|8908.4|8893.4|8908.4|8893.4|8908.4|8893.4|1
1760035500000|2025-10-09 18:45:00|8908.3|8893.3|8908.4|8893.4|8908.7|8893.7|8908|8893|6
1760035800000|2025-10-09 18:50:00|8908.9|8893.9|8908.6|8893.6|8908.9|8893.9|8908.5|8893.5|16
1760036100000|2025-10-09 18:55:00|8908.5|8893.5|8913.4|8888.4|8913.4|8893.6|8908.3|8888.3|44
1760036400000|2025-10-09 19:00:00|8913.3|8888.3|8913.3|8888.3|8913.4|8888.4|8913.3|8888.3|41
1760036700000|2025-10-09 19:05:00|8913.4|8888.4|8913.3|8888.3|8913.4|8888.4|8913.3|8888.3|30
1760037000000|2025-10-09 19:10:00|8913.4|8888.4|8913.3|8888.3|8913.4|8888.4|8913.3|8888.3|4
1760037300000|2025-10-09 19:15:00|8913.4|8888.4|8913.3|8888.3|8913.6|8888.6|8913.3|8888.3|17
1760037900000|2025-10-09 19:25:00|8913.7|8888.7|8913.3|8888.3|8913.7|8893.4|8908.3|8888.3|5
1760038200000|2025-10-09 19:30:00|8913.5|8888.5|8913.3|8888.3|8913.5|8888.5|8913.3|8888.3|2
1760038800000|2025-10-09 19:40:00|8914|8889|8913.7|8888.7|8914|8889|8913.5|8888.5|16
1760039100000|2025-10-09 19:45:00|8913.5|8888.5|8913.3|8888.3|8913.8|8888.8|8913.3|8888.3|14
1760039400000|2025-10-09 19:50:00|8913.5|8888.5|8913.3|8888.3|8913.6|8888.6|8913.3|8888.3|4
1760039700000|2025-10-09 19:55:00|8912.5|8887.5|8913.3|8888.3|8913.3|8888.3|8912.5|8887.5|13
1760058000000|2025-10-10 01:00:00|8907.7|8882.7|8907.6|8882.6|8907.7|8882.7|8907.6|8882.6|2
1760058300000|2025-10-10 01:05:00|8907.8|8882.8|8907.7|8882.7|8907.8|8882.8|8907.7|8882.7|2
1760058900000|2025-10-10 01:15:00|8907.6|8882.6|8907.6|8882.6|8907.6|8882.6|8907.6|8882.6|1
1760059200000|2025-10-10 01:20:00|8907.7|8882.7|8907.4|8882.4|8907.7|8882.7|8907.3|8882.3|5
1760059800000|2025-10-10 01:30:00|8906.9|8881.9|8907|8882|8908.3|8883.3|8906.9|8881.9|10
1760060100000|2025-10-10 01:35:00|8907.7|8882.7|8907.9|8882.9|8907.9|8882.9|8907.7|8882.7|2
1760060400000|2025-10-10 01:40:00|8906.8|8881.8|8906.9|8881.9|8907.5|8882.5|8906.5|8881.5|4
1760060700000|2025-10-10 01:45:00|8907.7|8882.7|8907.7|8882.7|8907.7|8882.7|8906.9|8881.9|3
1760061300000|2025-10-10 01:55:00|8906.9|8881.9|8906.9|8881.9|8906.9|8881.9|8906.9|8881.9|1
1760061600000|2025-10-10 02:00:00|8907.1|8882.1|8907.1|8882.1|8907.1|8882.1|8907.1|8882.1|1
1760061900000|2025-10-10 02:05:00|8907.5|8882.5|8907.5|8882.5|8907.5|8882.5|8907.5|8882.5|1
1760062200000|2025-10-10 02:10:00|8907.7|8882.7|8907.7|8882.7|8907.7|8882.7|8907.7|8882.7|1
1760064300000|2025-10-10 02:45:00|8907.6|8882.6|8907.7|8882.7|8907.8|8882.8|8907.6|8882.6|3
1760064600000|2025-10-10 02:50:00|8908.5|8883.5|8908.5|8883.5|8908.5|8883.5|8908.5|8883.5|1
1760065200000|2025-10-10 03:00:00|8909.1|8884.1|8908.7|8883.7|8909.3|8884.3|8908.7|8883.7|9
1760065500000|2025-10-10 03:05:00|8908.9|8883.9|8908.7|8883.7|8908.9|8883.9|8908.7|8883.7|2
1760065800000|2025-10-10 03:10:00|8908.8|8883.8|8908.8|8883.8|8908.8|8883.8|8908.8|8883.8|1
1760066100000|2025-10-10 03:15:00|8908.7|8883.7|8903|8888|8908.8|8888.2|8903|8883.3|5
1760066400000|2025-10-10 03:20:00|8902.7|8887.7|8907|8882|8908|8887.7|8902.7|8881.9|25
1760066700000|2025-10-10 03:25:00|8907.3|8882.3|8906|8881|8907.3|8886.2|8900.1|8879.6|22
1760067000000|2025-10-10 03:30:00|8906.2|8881.2|8901.8|8886.8|8906.5|8887.3|8900.5|8880.4|50
1760067300000|2025-10-10 03:35:00|8901.7|8886.7|8901.3|8886.3|8902.1|8887.1|8901.3|8886.3|20
1760067600000|2025-10-10 03:40:00|8901.1|8886.1|8899.6|8884.6|8904.9|8886.5|8898.7|8879.6|44
1760067900000|2025-10-10 03:45:00|8899.9|8884.9|8899.9|8884.9|8900|8885|8899.7|8884.7|22
1760068200000|2025-10-10 03:50:00|8900|8885|8900.3|8885.3|8900.3|8885.3|8899.5|8884.5|38
1760068500000|2025-10-10 03:55:00|8900.2|8885.2|8900|8885|8900.3|8885.3|8899.6|8884.6|35
1760068800000|2025-10-10 04:00:00|8899.9|8884.9|8900.1|8885.1|8900.3|8885.3|8899.6|8884.6|32
1760069100000|2025-10-10 04:05:00|8899.9|8884.9|8899.7|8884.7|8900|8885|8899.4|8884.4|20
1760069400000|2025-10-10 04:10:00|8899.9|8884.9|8900.3|8885.3|8900.7|8885.7|8899.7|8884.7|48
1760069700000|2025-10-10 04:15:00|8900.2|8885.2|8899.7|8884.7|8900.3|8885.3|8899.7|8884.7|25
1760070000000|2025-10-10 04:20:00|8899.9|8884.9|8899.9|8884.9|8900|8885|8899.7|8884.7|26
1760070300000|2025-10-10 04:25:00|8899.8|8884.8|8899.8|8884.8|8899.9|8884.9|8899.7|8884.7|43
1760070600000|2025-10-10 04:30:00|8900.1|8885.1|8899.9|8884.9|8900.1|8885.1|8899.7|8884.7|27
1760070900000|2025-10-10 04:35:00|8900|8885|8900|8885|8900.3|8885.3|8899.7|8884.7|12
1760071200000|2025-10-10 04:40:00|8899.9|8884.9|8899.7|8884.7|8900|8885|8899.5|8884.5|6
1760071500000|2025-10-10 04:45:00|8899.6|8884.6|8898.1|8883.1|8899.7|8884.7|8898.1|8883.1|22
1760071800000|2025-10-10 04:50:00|8898|8883|8896.9|8881.9|8898.2|8883.2|8896.5|8881.5|29
1760072100000|2025-10-10 04:55:00|8896.8|8881.8|8896.4|8881.4|8896.9|8881.9|8896.4|8881.4|18
1760072400000|2025-10-10 05:00:00|8896.5|8881.5|8895|8880|8896.5|8881.5|8894.3|8879.3|50
1760072700000|2025-10-10 05:05:00|8894.9|8879.9|8893|8878|8895.8|8880.8|8892.7|8877.7|61
1760073000000|2025-10-10 05:10:00|8892.9|8877.9|8892.4|8877.4|8892.9|8877.9|8891.3|8876.3|55
1760073300000|2025-10-10 05:15:00|8892.3|8877.3|8891|8876|8896.1|8877.4|8890|8869.7|72
1760073600000|2025-10-10 05:20:00|8890.9|8875.9|8889.3|8874.3|8895|8876|8888.8|8868.9|68
1760073900000|2025-10-10 05:25:00|8889.5|8874.5|8889.1|8874.1|8890.1|8875.1|8889.1|8874.1|49
1760074200000|2025-10-10 05:30:00|8889|8874|8889.9|8874.9|8890|8875|8888.3|8873.3|35
1760074500000|2025-10-10 05:35:00|8890|8875|8891.1|8876.1|8892|8877|8889.8|8874.8|51
1760074800000|2025-10-10 05:40:00|8891.3|8876.3|8892|8877|8897.8|8877.6|8890.9|8872.2|44
1760075100000|2025-10-10 05:45:00|8892.6|8877.6|8893.6|8878.6|8893.7|8878.7|8892.4|8877.4|33
1760075400000|2025-10-10 05:50:00|8893.7|8878.7|8893.3|8878.3|8893.7|8878.7|8893.1|8878.1|19
1760075700000|2025-10-10 05:55:00|8893.4|8878.4|8893|8878|8893.9|8878.9|8893|8878|17
1760076000000|2025-10-10 06:00:00|8892.9|8877.9|8892.2|8877.2|8892.9|8877.9|8890.8|8875.8|37
1760076300000|2025-10-10 06:05:00|8892.3|8877.3|8892.1|8877.1|8892.5|8877.5|8892|8877|16
1760076600000|2025-10-10 06:10:00|8892.2|8877.2|8896.9|8871.9|8897|8877.4|8891.7|8871.7|44
1760076900000|2025-10-10 06:15:00|8896.8|8871.8|8891.5|8876.5|8897|8876.6|8891.1|8871.7|51
1760077200000|2025-10-10 06:20:00|8891.1|8876.1|8890|8875|8891.1|8876.1|8889.5|8874.5|23
1760077500000|2025-10-10 06:25:00|8889.9|8874.9|8890.5|8875.5|8890.5|8875.5|8889.3|8874.3|21
1760077800000|2025-10-10 06:30:00|8891.2|8876.2|8891|8876|8896.6|8876.5|8890.7|8871.1|35
1760078100000|2025-10-10 06:35:00|8891.2|8876.2|8891.4|8876.4|8896.1|8877|8889.9|8870.2|135
1760078400000|2025-10-10 06:40:00|8891.7|8876.7|8891.7|8876.7|8892.1|8877.1|8890.9|8875.9|34
1760078700000|2025-10-10 06:45:00|8891.9|8876.9|8891.9|8876.9|8892.3|8877.3|8891.9|8876.9|20
1760079000000|2025-10-10 06:50:00|8891.7|8876.7|8892.9|8877.9|8893|8878|8891.1|8876.1|60
1760079300000|2025-10-10 06:55:00|8892.8|8877.8|8891.7|8876.7|8892.9|8877.9|8891.7|8876.7|17
1760079600000|2025-10-10 07:00:00|8891.8|8876.8|8888.7|8873.7|8892.6|8877.6|8888.3|8873.3|90
1760079900000|2025-10-10 07:05:00|8888.9|8873.9|8890.1|8875.1|8890.4|8875.4|8888.7|8873.7|58
1760080200000|2025-10-10 07:10:00|8889.9|8874.9|8890.1|8875.1|8890.1|8875.1|8888.9|8873.9|59
1760080500000|2025-10-10 07:15:00|8890|8875|8890.1|8875.1|8891.3|8876.3|8890|8875|47
1760080800000|2025-10-10 07:20:00|8890.2|8875.2|8892.1|8877.1|8892.1|8877.1|8890.2|8875.2|49
1760081100000|2025-10-10 07:25:00|8891.9|8876.9|8896.7|8871.7|8896.7|8878.5|8891.7|8871.7|80
1760081400000|2025-10-10 07:30:00|8896.2|8871.2|8895.1|8870.1|8897|8872|8895.1|8870.1|37
1760081700000|2025-10-10 07:35:00|8895|8870|8890.6|8865.6|8895|8870|8889.4|8864.4|92
1760082000000|2025-10-10 07:40:00|8890.7|8865.7|8891.1|8866.1|8891.8|8866.8|8889.4|8864.4|102
1760082300000|2025-10-10 07:45:00|8886.2|8871.2|8885.1|8870.1|8886.2|8871.2|8882.6|8867.6|68
1760082600000|2025-10-10 07:50:00|8885|8870|8881.7|8866.7|8885|8870|8881|8866|83
1760082900000|2025-10-10 07:55:00|8881.8|8866.8|8878.1|8863.1|8884.4|8867|8876|8857.6|140
1760083200000|2025-10-10 08:00:00|8878|8863|8877.1|8862.1|8884.4|8864.6|8875.9|8856.2|88
1760083500000|2025-10-10 08:05:00|8877|8862|8880.3|8855.3|8880.8|8862.1|8874|8854.3|79
1760083800000|2025-10-10 08:10:00|8879.4|8854.4|8879|8854|8879.9|8859.5|8873.7|8851.1|151
1760084100000|2025-10-10 08:15:00|8878.5|8853.5|8879.7|8854.7|8879.7|8859.6|8872.7|8852.6|136
1760084400000|2025-10-10 08:20:00|8879.4|8854.4|8877|8862|8881.1|8862.3|8875.4|8854.1|81
1760084700000|2025-10-10 08:25:00|8877.2|8862.2|8877.3|8862.3|8882.4|8863.1|8876.9|8855.9|63
1760085000000|2025-10-10 08:30:00|8877.2|8862.2|8877.1|8862.1|8878.5|8863.5|8876.5|8861.5|44
1760085300000|2025-10-10 08:35:00|8882.2|8857.2|8878|8863|8882.3|8863.4|8877.1|8857.1|61
1760085600000|2025-10-10 08:40:00|8878.1|8863.1|8878.1|8863.1|8884.2|8864.6|8878.1|8858.9|61
1760085900000|2025-10-10 08:45:00|8878.2|8863.2|8885.8|8860.8|8885.9|8865.6|8878.1|8858.3|67
1760086200000|2025-10-10 08:50:00|8885.9|8860.9|8881.3|8866.3|8887|8867|8880.7|8860.8|65
1760086500000|2025-10-10 08:55:00|8881.4|8866.4|8888.2|8863.2|8889.1|8868.3|8881.3|8863.1|85
1760086800000|2025-10-10 09:00:00|8888.1|8863.1|8884.6|8869.6|8889.6|8869.6|8883.8|8863|67
1760087100000|2025-10-10 09:05:00|8884.7|8869.7|8884.2|8869.2|8889.8|8870.8|8884.2|8864.1|62
1760087400000|2025-10-10 09:10:00|8884.3|8869.3|8885.5|8870.5|8886|8871|8884.3|8869.3|35
1760087700000|2025-10-10 09:15:00|8885.7|8870.7|8886|8871|8886.5|8871.5|8885.4|8870.4|60
1760088000000|2025-10-10 09:20:00|8886.1|8871.1|8887|8872|8893.2|8873.7|8885.7|8867.6|56
1760088300000|2025-10-10 09:25:00|8887.2|8872.2|8886.5|8871.5|8891.8|8872.3|8886.4|8866.7|20
1760088600000|2025-10-10 09:30:00|8886.4|8871.4|8893.6|8868.6|8893.6|8873.7|8886.1|8866.8|60
1760088900000|2025-10-10 09:35:00|8893.3|8868.3|8890.1|8875.1|8894.5|8875.1|8888.4|8868.3|46
1760089200000|2025-10-10 09:40:00|8890.2|8875.2|8890|8875|8890.2|8875.2|8889.2|8874.2|29
1760089500000|2025-10-10 09:45:00|8890.1|8875.1|8890.9|8875.9|8896.4|8876|8890|8870.3|58
1760089800000|2025-10-10 09:50:00|8890.8|8875.8|8895.8|8870.8|8895.8|8876.1|8889.9|8870.7|32
1760090100000|2025-10-10 09:55:00|8890.9|8875.9|8895.1|8870.1|8895.8|8875.9|8888.1|8868.1|147
1760090400000|2025-10-10 10:00:00|8895|8870|8896.4|8871.4|8896.5|8876.3|8890.1|8870|68
1760090700000|2025-10-10 10:05:00|8896.5|8871.5|8892.2|8877.2|8896.8|8877.2|8891.6|8871.2|30
1760091000000|2025-10-10 10:10:00|8892.1|8877.1|8891.7|8876.7|8893.3|8878.3|8891.7|8876.7|19
1760091300000|2025-10-10 10:15:00|8891.6|8876.6|8890|8875|8891.6|8876.6|8890|8875|16
1760091600000|2025-10-10 10:20:00|8889.9|8874.9|8890|8875|8890|8875|8889.3|8874.3|21
1760091900000|2025-10-10 10:25:00|8890.1|8875.1|8889.2|8874.2|8895.2|8875.2|8889.1|8870|25
1760092200000|2025-10-10 10:30:00|8889.1|8874.1|8891.3|8876.3|8891.5|8876.5|8889.1|8874.1|42
1760092500000|2025-10-10 10:35:00|8891.2|8876.2|8891.7|8876.7|8897.4|8877.3|8890.9|8871.3|38
1760092800000|2025-10-10 10:40:00|8891.8|8876.8|8891.6|8876.6|8891.9|8876.9|8891.4|8876.4|8
1760093100000|2025-10-10 10:45:00|8891.7|8876.7|8893|8878|8897.4|8878|8891.4|8871.5|22
1760093400000|2025-10-10 10:50:00|8893.1|8878.1|8893|8878|8894|8879|8893|8878|24
1760093700000|2025-10-10 10:55:00|8893.1|8878.1|8898.8|8873.8|8899.1|8879.1|8893.1|8872.7|64
1760094000000|2025-10-10 11:00:00|8898.7|8873.7|8898.8|8873.8|8899.8|8879.5|8893.1|8873.4|57
1760094300000|2025-10-10 11:05:00|8898.9|8873.9|8893.3|8878.3|8898.9|8879.2|8893.1|8873.7|42
1760094600000|2025-10-10 11:10:00|8893.1|8878.1|8893.9|8878.9|8893.9|8878.9|8893.1|8878.1|12
1760094900000|2025-10-10 11:15:00|8894|8879|8893.5|8878.5|8898.8|8879.4|8893.3|8873.7|28
1760095200000|2025-10-10 11:20:00|8893.6|8878.6|8893.5|8878.5|8898.8|8878.8|8893.5|8873.6|18
1760095500000|2025-10-10 11:25:00|8893.6|8878.6|8892.8|8877.8|8898.3|8878.6|8892.3|8872.4|54
1760095800000|2025-10-10 11:30:00|8892.7|8877.7|8894.4|8879.4|8894.4|8879.4|8892.4|8877.4|10
1760096100000|2025-10-10 11:35:00|8894.3|8879.3|8894.4|8879.4|8894.9|8879.9|8894.3|8879.3|9
1760096400000|2025-10-10 11:40:00|8894.3|8879.3|8894.8|8879.8|8894.8|8879.8|8894.3|8879.3|11
1760096700000|2025-10-10 11:45:00|8894.5|8879.5|8894.7|8879.7|8894.7|8879.7|8894.3|8879.3|8
1760097000000|2025-10-10 11:50:00|8894.4|8879.4|8893.7|8878.7|8894.4|8879.4|8893.1|8878.1|37
1760097300000|2025-10-10 11:55:00|8893.8|8878.8|8894.4|8879.4|8894.4|8879.4|8893.1|8878.1|19
1760097600000|2025-10-10 12:00:00|8894.1|8879.1|8893.1|8878.1|8898.9|8879.1|8892.7|8873.7|67
1760097900000|2025-10-10 12:05:00|8893.2|8878.2|8893.2|8878.2|8893.2|8878.2|8893|8878|29
1760098200000|2025-10-10 12:10:00|8893.1|8878.1|8891.4|8876.4|8893.2|8878.2|8891.4|8876.4|61
1760098500000|2025-10-10 12:15:00|8891.3|8876.3|8890.6|8875.6|8892.4|8877.4|8890.5|8875.5|32
1760098800000|2025-10-10 12:20:00|8890.5|8875.5|8889.2|8874.2|8891|8876|8889.2|8874.2|25
1760099100000|2025-10-10 12:25:00|8888.9|8873.9|8885.4|8870.4|8893.3|8873.9|8884.2|8864|115
1760099400000|2025-10-10 12:30:00|8885.2|8870.2|8887.7|8872.7|8892.7|8872.9|8884.9|8865.2|110
1760099700000|2025-10-10 12:35:00|8892.7|8867.7|8891.8|8866.8|8892.8|8873|8886.8|8866.7|74
1760100000000|2025-10-10 12:40:00|8891.9|8866.9|8893|8868|8893.5|8873.6|8887|8866.7|63
1760100300000|2025-10-10 12:45:00|8893.2|8868.2|8888|8873|8894|8873.1|8887.9|8868|30
1760100600000|2025-10-10 12:50:00|8887.9|8872.9|8887|8872|8887.9|8872.9|8887|8872|32
1760100900000|2025-10-10 12:55:00|8887.1|8872.1|8886.5|8871.5|8887.5|8872.5|8886.5|8871.5|44
1760101200000|2025-10-10 13:00:00|8886.6|8871.6|8887.1|8872.1|8887.5|8872.5|8886.5|8871.5|26
1760101500000|2025-10-10 13:05:00|8887.2|8872.2|8886.5|8871.5|8887.2|8872.2|8885.9|8870.9|24
1760101800000|2025-10-10 13:10:00|8886.8|8871.8|8886.5|8871.5|8887|8872|8886|8871|30
1760102100000|2025-10-10 13:15:00|8886.7|8871.7|8886.5|8871.5|8886.7|8871.7|8886.4|8871.4|9
1760102400000|2025-10-10 13:20:00|8886.6|8871.6|8886.6|8871.6|8886.7|8871.7|8886.3|8871.3|16
1760102700000|2025-10-10 13:25:00|8886.9|8871.9|8887.4|8872.4|8887.6|8872.6|8886.5|8871.5|19
1760103000000|2025-10-10 13:30:00|8887.3|8872.3|8885.8|8870.8|8887.4|8872.4|8885.6|8870.6|72
1760103300000|2025-10-10 13:35:00|8885.7|8870.7|8886.9|8871.9|8887.1|8872.1|8885.1|8870.1|37
1760103600000|2025-10-10 13:40:00|8886.8|8871.8|8886.8|8871.8|8887|8872|8886.5|8871.5|60
1760103900000|2025-10-10 13:45:00|8887|8872|8887.5|8872.5|8887.6|8872.6|8886.9|8871.9|23
1760104200000|2025-10-10 13:50:00|8887.7|8872.7|8887.8|8872.8|8887.9|8872.9|8887.6|8872.6|17
1760104500000|2025-10-10 13:55:00|8887.9|8872.9|8887.6|8872.6|8888|8873|8887.4|8872.4|10
1760104800000|2025-10-10 14:00:00|8887.3|8872.3|8886.4|8871.4|8887.8|8872.8|8886|8871|24
1760105100000|2025-10-10 14:05:00|8886.3|8871.3|8885|8870|8891.3|8871.4|8884.9|8865|59
1760105400000|2025-10-10 14:10:00|8884.8|8869.8|8891|8866|8891|8871|8884.8|8865.7|32
1760105700000|2025-10-10 14:15:00|8886|8871|8892.3|8867.3|8892.5|8872.6|8886|8866.9|20
1760106000000|2025-10-10 14:20:00|8887.8|8872.8|8887|8872|8892.3|8872.8|8886.8|8867.2|18
1760106300000|2025-10-10 14:25:00|8887.1|8872.1|8887.1|8872.1|8887.4|8872.4|8886.8|8871.8|30
1760106600000|2025-10-10 14:30:00|8886.8|8871.8|8886|8871|8887.6|8872.6|8886|8871|27
1760106900000|2025-10-10 14:35:00|8886.1|8871.1|8885.6|8870.6|8886.3|8871.3|8885.2|8870.2|25
1760107200000|2025-10-10 14:40:00|8886|8871|8885.8|8870.8|8886|8871|8885.6|8870.6|13
1760107500000|2025-10-10 14:45:00|8885.7|8870.7|8885|8870|8885.7|8870.7|8885|8870|8
1760107800000|2025-10-10 14:50:00|8885.1|8870.1|8886|8871|8886.1|8871.1|8885.1|8870.1|28
1760108100000|2025-10-10 14:55:00|8885.9|8870.9|8892.2|8867.2|8893.2|8872.8|8885.3|8865.9|83
1760108400000|2025-10-10 15:00:00|8892.1|8867.1|8897|8872|8897.6|8875.5|8887.2|8867.1|149
1760108700000|2025-10-10 15:05:00|8897.2|8872.2|8896.1|8871.1|8897.3|8872.3|8895|8870|96
1760109000000|2025-10-10 15:10:00|8896|8871|8896.3|8871.3|8898.4|8873.4|8895.5|8870.5|150
1760109300000|2025-10-10 15:15:00|8896.2|8871.2|8898.4|8873.4|8898.4|8873.4|8894.7|8869.7|113
1760109600000|2025-10-10 15:20:00|8898.8|8873.8|8901.1|8876.1|8902|8877|8898.8|8873.8|156
1760109900000|2025-10-10 15:25:00|8900.7|8875.7|8895.8|8880.8|8901.5|8881.4|8895.2|8875.1|62
1760110200000|2025-10-10 15:30:00|8896|8881|8897.9|8882.9|8902.1|8883.6|8896|8876.7|141
1760110500000|2025-10-10 15:35:00|8898|8883|8901.7|8876.7|8902|8883|8895.1|8874.5|210
1760110800000|2025-10-10 15:40:00|8896.6|8881.6|8895.1|8880.1|8898.7|8883.7|8894.7|8879.7|140
1760111100000|2025-10-10 15:45:00|8895|8880|8895.6|8880.6|8901|8881.1|8894|8875.6|112
1760111400000|2025-10-10 15:50:00|8900.3|8875.3|8896|8881|8900.3|8881.3|8895.7|8875.2|52
1760111700000|2025-10-10 15:55:00|8896.1|8881.1|8895.8|8880.8|8896.8|8881.8|8895.7|8880.7|58
1760112000000|2025-10-10 16:00:00|8896.1|8881.1|8902.4|8877.4|8902.5|8882.1|8896|8876.5|31
1760112300000|2025-10-10 16:05:00|8902.3|8877.3|8901.1|8876.1|8902.3|8877.3|8901|8876|42
1760112600000|2025-10-10 16:10:00|8901.2|8876.2|8901.1|8876.1|8901.5|8876.5|8901|8876|119
1760112900000|2025-10-10 16:15:00|8901|8876|8897.2|8882.2|8901.5|8882.9|8896.2|8876|98
1760113200000|2025-10-10 16:20:00|8897|8882|8896.6|8881.6|8901.7|8882.2|8896.6|8876.6|11
1760113500000|2025-10-10 16:25:00|8897|8882|8895|8880|8897|8882|8895|8880|44
1760113800000|2025-10-10 16:30:00|8894.7|8879.7|8900.4|8875.4|8900.6|8879.7|8894.7|8873.4|45
1760114100000|2025-10-10 16:35:00|8900.3|8875.3|8900|8875|8900.4|8875.4|8899.8|8874.8|26
1760114400000|2025-10-10 16:40:00|8899.6|8874.6|8900|8875|8900.4|8875.4|8899.6|8874.6|53
1760114700000|2025-10-10 16:45:00|8900.1|8875.1|8900.3|8875.3|8900.3|8875.3|8899.6|8874.6|66
1760115000000|2025-10-10 16:50:00|8900.4|8875.4|8900.7|8875.7|8901.5|8876.5|8900.3|8875.3|60
1760115300000|2025-10-10 16:55:00|8900.8|8875.8|8895.7|8880.7|8901.3|8881.1|8895.7|8875.6|68
1760115600000|2025-10-10 17:00:00|8895.6|8880.6|8896|8881|8896.2|8881.2|8895.6|8880.6|39
1760115900000|2025-10-10 17:05:00|8896.2|8881.2|8894.5|8879.5|8896.2|8881.2|8894.4|8879.4|58
1760116200000|2025-10-10 17:10:00|8894.6|8879.6|8894.2|8879.2|8894.8|8879.8|8893.7|8878.7|30
1760116500000|2025-10-10 17:15:00|8894.1|8879.1|8893.6|8878.6|8894.2|8879.2|8893.1|8878.1|37
1760116800000|2025-10-10 17:20:00|8893.8|8878.8|8892.7|8877.7|8893.8|8878.8|8892.7|8877.7|28
1760117100000|2025-10-10 17:25:00|8892.3|8877.3|8892.4|8877.4|8893|8878|8892.3|8877.3|20
1760117400000|2025-10-10 17:30:00|8892.3|8877.3|8892.8|8877.8|8892.9|8877.9|8892.1|8877.1|30
1760117700000|2025-10-10 17:35:00|8892.9|8877.9|8892.4|8877.4|8893|8878|8892.1|8877.1|46
1760118000000|2025-10-10 17:40:00|8892.3|8877.3|8892.8|8877.8|8893|8878|8892.1|8877.1|27
1760118300000|2025-10-10 17:45:00|8892.7|8877.7|8894.8|8879.8|8894.9|8879.9|8892.7|8877.7|42
1760118600000|2025-10-10 17:50:00|8894.9|8879.9|8894.9|8879.9|8895|8880|8894.5|8879.5|24
1760118900000|2025-10-10 17:55:00|8895|8880|8895|8880|8895.2|8880.2|8894.5|8879.5|73
1760119200000|2025-10-10 18:00:00|8894.9|8879.9|8894.9|8879.9|8895.4|8880.4|8894.8|8879.8|36
1760119500000|2025-10-10 18:05:00|8894.8|8879.8|8893.7|8878.7|8894.8|8879.8|8893.1|8878.1|27
1760119800000|2025-10-10 18:10:00|8893.8|8878.8|8894.2|8879.2|8894.6|8879.6|8893.6|8878.6|47
1760120100000|2025-10-10 18:15:00|8894.3|8879.3|8895.2|8880.2|8895.4|8880.4|8894.1|8879.1|34
1760120400000|2025-10-10 18:20:00|8895.1|8880.1|8894.6|8879.6|8895.2|8880.2|8894.6|8879.6|6
1760120700000|2025-10-10 18:25:00|8894.4|8879.4|8894.2|8879.2|8894.5|8879.5|8893.9|8878.9|68
1760121000000|2025-10-10 18:30:00|8894.1|8879.1|8893.6|8878.6|8894.2|8879.2|8893|8878|40
1760121300000|2025-10-10 18:35:00|8893.5|8878.5|8893.5|8878.5|8893.6|8878.6|8893.5|8878.5|5
1760121600000|2025-10-10 18:40:00|8893.6|8878.6|8892.6|8877.6|8894|8879|8892.5|8877.5|27
1760121900000|2025-10-10 18:45:00|8892.3|8877.3|8890.4|8875.4|8892.3|8877.3|8890.4|8875.4|27
1760122200000|2025-10-10 18:50:00|8890.3|8875.3|8893.5|8868.5|8894.7|8875.4|8889.2|8867.4|38
1760122500000|2025-10-10 18:55:00|8893.6|8868.6|8889.7|8874.7|8895|8874.8|8889.6|8867.6|29
1760122800000|2025-10-10 19:00:00|8889.8|8874.8|8889.4|8874.4|8889.8|8874.8|8889.4|8874.4|23
1760123100000|2025-10-10 19:05:00|8889.5|8874.5|8894.5|8869.5|8894.8|8874.8|8888.7|8869.5|43
1760123400000|2025-10-10 19:10:00|8894.6|8869.6|8889.6|8874.6|8894.6|8874.6|8889.5|8869.1|11
1760123700000|2025-10-10 19:15:00|8889.4|8874.4|8893.9|8868.9|8894.3|8874.6|8888.9|8868.9|23
1760124000000|2025-10-10 19:20:00|8893.8|8868.8|8894.7|8869.7|8894.8|8869.8|8893.8|8868.8|8
1760124300000|2025-10-10 19:25:00|8894.2|8869.2|8894|8869|8894.4|8874.4|8889.2|8869|20
1760124600000|2025-10-10 19:30:00|8893.5|8868.5|8892.1|8867.1|8893.5|8868.5|8891.9|8866.9|25
1760124900000|2025-10-10 19:35:00|8892.2|8867.2|8892.5|8867.5|8893.1|8868.1|8892.2|8867.2|27
1760125200000|2025-10-10 19:40:00|8892.4|8867.4|8892.5|8867.5|8892.7|8867.7|8892.2|8867.2|31
1760125500000|2025-10-10 19:45:00|8892.3|8867.3|8893.9|8868.9|8894.2|8869.2|8892|8867|25
1760125800000|2025-10-10 19:50:00|8894.1|8869.1|8894.8|8869.8|8895.2|8870.2|8894.1|8869.1|12
1760126100000|2025-10-10 19:55:00|8894.9|8869.9|8895.5|8870.5|8895.5|8870.5|8894.9|8869.9|6
1760317200000|2025-10-13 01:00:00|8898.6|8873.6|8898.6|8873.6|8898.6|8873.6|8898.6|8873.6|1
1760317800000|2025-10-13 01:10:00|8898.2|8873.2|8896|8871|8898.2|8873.2|8896|8871|3
1760318100000|2025-10-13 01:15:00|8895.9|8870.9|8896|8871|8896|8871|8895.9|8870.9|2
1760320200000|2025-10-13 01:50:00|8895.5|8870.5|8895.5|8870.5|8895.5|8870.5|8895.5|8870.5|1
1760320500000|2025-10-13 01:55:00|8895.6|8870.6|8895|8870|8895.6|8870.6|8895|8870|2
1760320800000|2025-10-13 02:00:00|8896.9|8871.9|8897.2|8872.2|8897.5|8872.5|8895.5|8870.5|10
1760321100000|2025-10-13 02:05:00|8897.1|8872.1|8895.6|8870.6|8897.1|8872.1|8895.5|8870.5|6
1760322000000|2025-10-13 02:20:00|8895|8870|8895|8870|8895|8870|8895|8870|1
1760322900000|2025-10-13 02:35:00|8896|8871|8896|8871|8897.2|8872.2|8896|8871|7
1760323500000|2025-10-13 02:45:00|8897.1|8872.1|8896.2|8871.2|8897.1|8872.1|8896.1|8871.1|3
1760323800000|2025-10-13 02:50:00|8896.5|8871.5|8897.7|8872.7|8898.1|8873.1|8896.5|8871.5|7
1760324100000|2025-10-13 02:55:00|8898|8873|8899.8|8874.8|8899.8|8874.8|8897.5|8872.5|16
1760324400000|2025-10-13 03:00:00|8899.7|8874.7|8900.7|8875.7|8901.9|8876.9|8899.5|8874.5|31
1760324700000|2025-10-13 03:05:00|8900.8|8875.8|8899.6|8874.6|8900.8|8879.4|8894.2|8874.1|31
1760325000000|2025-10-13 03:10:00|8894.8|8879.8|8894.6|8879.6|8894.8|8879.8|8894.6|8879.6|3
1760325300000|2025-10-13 03:15:00|8894.7|8879.7|8899.7|8874.7|8899.9|8879.7|8894.5|8874.3|14
1760325600000|2025-10-13 03:20:00|8899.8|8874.8|8900.6|8875.6|8900.7|8880.6|8894.8|8874.7|22
1760325900000|2025-10-13 03:25:00|8900.7|8875.7|8902.9|8877.9|8903.6|8878.6|8900.4|8875.4|66
1760326200000|2025-10-13 03:30:00|8902.7|8877.7|8895.9|8880.9|8903.4|8881.1|8891|8870.6|197
1760326500000|2025-10-13 03:35:00|8896|8881|8903.1|8878.1|8903.8|8883|8895.9|8876.4|87
1760326800000|2025-10-13 03:40:00|8903|8878|8896|8881|8903.1|8882.6|8894.7|8875.4|70
1760327100000|2025-10-13 03:45:00|8896.1|8881.1|8896.5|8881.5|8902|8882|8896.1|8876.6|39
1760327400000|2025-10-13 03:50:00|8896.4|8881.4|8895.4|8880.4|8896.5|8881.5|8895.3|8880.3|38
1760327700000|2025-10-13 03:55:00|8895.3|8880.3|8895.4|8880.4|8895.6|8880.6|8895.2|8880.2|34
1760328000000|2025-10-13 04:00:00|8895.3|8880.3|8894.5|8879.5|8895.5|8880.5|8894.1|8879.1|21
1760328300000|2025-10-13 04:05:00|8894.4|8879.4|8894.2|8879.2|8895.5|8880.5|8892.6|8877.6|58
1760328600000|2025-10-13 04:10:00|8894.3|8879.3|8899.2|8874.2|8899.4|8879.3|8894.2|8874|30
1760328900000|2025-10-13 04:15:00|8899.1|8874.1|8900.4|8875.4|8900.6|8875.6|8899.1|8874.1|24
1760329200000|2025-10-13 04:20:00|8900.6|8875.6|8900|8875|8900.6|8875.6|8899.5|8874.5|25
1760329500000|2025-10-13 04:25:00|8895|8880|8895|8880|8895|8880|8894.8|8879.8|5
1760330100000|2025-10-13 04:35:00|8894.9|8879.9|8894.5|8879.5|8894.9|8879.9|8894.4|8879.4|8
1760330400000|2025-10-13 04:40:00|8894.3|8879.3|8894.9|8879.9|8895.3|8880.3|8894.3|8879.3|13
1760330700000|2025-10-13 04:45:00|8895|8880|8895.3|8880.3|8895.4|8880.4|8895|8880|7
1760331000000|2025-10-13 04:50:00|8895.1|8880.1|8897.3|8882.3|8901|8882.3|8895.1|8875.8|25
1760331300000|2025-10-13 04:55:00|8897.1|8882.1|8897.3|8882.3|8897.9|8882.9|8896.5|8881.5|42
1760331600000|2025-10-13 05:00:00|8897.8|8882.8|8897.6|8882.6|8897.8|8882.8|8897.1|8882.1|32
1760331900000|2025-10-13 05:05:00|8897.5|8882.5|8896.1|8881.1|8898.3|8883.3|8896.1|8881.1|39
1760332200000|2025-10-13 05:10:00|8896.2|8881.2|8897.1|8882.1|8897.1|8882.1|8896.1|8881.1|21
1760332500000|2025-10-13 05:15:00|8897.2|8882.2|8897.9|8882.9|8898.4|8883.4|8897.1|8882.1|21
1760332800000|2025-10-13 05:20:00|8898|8883|8897.7|8882.7|8898.1|8883.1|8896.7|8881.7|45
1760333100000|2025-10-13 05:25:00|8897.6|8882.6|8899.4|8884.4|8899.5|8884.5|8897.5|8882.5|24
1760333400000|2025-10-13 05:30:00|8899.7|8884.7|8903.7|8878.7|8903.7|8884.7|8898.5|8878.5|20
1760333700000|2025-10-13 05:35:00|8903.4|8878.4|8898.8|8883.8|8903.8|8883.8|8897.8|8877.9|59
1760334000000|2025-10-13 05:40:00|8898.6|8883.6|8898.3|8883.3|8903.8|8883.8|8897.9|8877.8|31
1760334300000|2025-10-13 05:45:00|8898.2|8883.2|8899.3|8884.3|8899.4|8884.4|8898.2|8883.2|28
1760334600000|2025-10-13 05:50:00|8899.4|8884.4|8899.3|8884.3|8904.1|8884.6|8898.6|8878.4|36
1760334900000|2025-10-13 05:55:00|8899.2|8884.2|8900.2|8885.2|8900.2|8885.2|8898.6|8883.6|37
1760335200000|2025-10-13 06:00:00|8900.1|8885.1|8899.2|8884.2|8901.1|8886.1|8898.4|8883.4|74
1760335500000|2025-10-13 06:05:00|8899.3|8884.3|8899.7|8884.7|8900|8885|8899|8884|54
1760335800000|2025-10-13 06:10:00|8899.6|8884.6|8900|8885|8900|8885|8899.4|8884.4|19
1760336100000|2025-10-13 06:15:00|8899.8|8884.8|8900.2|8885.2|8900.8|8885.8|8899.8|8884.8|23
1760336400000|2025-10-13 06:20:00|8900.1|8885.1|8899.9|8884.9|8900.1|8885.1|8898.9|8883.9|31
1760336700000|2025-10-13 06:25:00|8900.1|8885.1|8899.8|8884.8|8900.1|8885.1|8899.8|8884.8|10
1760337000000|2025-10-13 06:30:00|8899.9|8884.9|8899.9|8884.9|8900|8885|8899.8|8884.8|7
1760337300000|2025-10-13 06:35:00|8899.6|8884.6|8900.7|8885.7|8900.7|8885.7|8899.6|8884.6|28
1760337600000|2025-10-13 06:40:00|8901.1|8886.1|8900.8|8885.8|8901.1|8886.1|8899.9|8884.9|59
1760337900000|2025-10-13 06:45:00|8900.9|8885.9|8899.6|8884.6|8901.1|8886.1|8899.5|8884.5|48
1760338200000|2025-10-13 06:50:00|8899.5|8884.5|8898.6|8883.6|8899.5|8884.5|8898.5|8883.5|24
1760338500000|2025-10-13 06:55:00|8898.7|8883.7|8899.3|8884.3|8899.9|8884.9|8898.6|8883.6|37
1760338800000|2025-10-13 07:00:00|8899.4|8884.4|8899.9|8884.9|8900.3|8885.3|8899.2|8884.2|35
1760339100000|2025-10-13 07:05:00|8900|8885|8901.6|8886.6|8901.7|8886.7|8899.4|8884.4|69
1760339400000|2025-10-13 07:10:00|8901.5|8886.5|8901.2|8886.2|8905.8|8887.7|8899.6|8879.7|87
1760339700000|2025-10-13 07:15:00|8901.3|8886.3|8900.6|8885.6|8901.3|8886.3|8900|8885|29
1760340000000|2025-10-13 07:20:00|8900.2|8885.2|8900.8|8885.8|8901|8886|8899.9|8884.9|26
1760340300000|2025-10-13 07:25:00|8900.6|8885.6|8899.9|8884.9|8905.2|8885.8|8898.2|8878.5|74
1760340600000|2025-10-13 07:30:00|8899.8|8884.8|8899.7|8884.7|8900|8885|8899.7|8884.7|14
1760340900000|2025-10-13 07:35:00|8899.4|8884.4|8899.9|8884.9|8900|8885|8899.3|8884.3|14
1760341200000|2025-10-13 07:40:00|8900|8885|8899.9|8884.9|8900.1|8885.1|8899.6|8884.6|38
1760341500000|2025-10-13 07:45:00|8899.8|8884.8|8899.6|8884.6|8899.9|8884.9|8899.5|8884.5|15
1760341800000|2025-10-13 07:50:00|8899.7|8884.7|8898.9|8883.9|8899.7|8884.7|8898.9|8883.9|9
1760342100000|2025-10-13 07:55:00|8899|8884|8898.9|8883.9|8899.5|8884.5|8898.9|8883.9|19
1760342400000|2025-10-13 08:00:00|8898.6|8883.6|8897.9|8872.9|8901|8883.6|8892.6|8872.8|133
1760342700000|2025-10-13 08:05:00|8897.8|8872.8|8889.5|8874.5|8897.9|8876.6|8888.6|8868.6|127
1760343000000|2025-10-13 08:10:00|8889.4|8874.4|8883.6|8868.6|8891.7|8874.4|8883.4|8864|155
1760343300000|2025-10-13 08:15:00|8883.8|8868.8|8887.7|8862.7|8887.8|8870|8877.7|8860.1|268
1760343600000|2025-10-13 08:20:00|8887.8|8862.8|8887.2|8872.2|8891.9|8872.2|8883.4|8862.4|117
1760343900000|2025-10-13 08:25:00|8887|8872|8885.6|8870.6|8891.8|8872|8885|8865.2|89
1760344200000|2025-10-13 08:30:00|8885.9|8870.9|8885.3|8870.3|8887.4|8872.4|8884.2|8869.2|105
1760344500000|2025-10-13 08:35:00|8885.5|8870.5|8884.9|8869.9|8885.8|8870.8|8884.8|8869.8|53
1760344800000|2025-10-13 08:40:00|8884.8|8869.8|8884.5|8869.5|8885|8870|8883.3|8868.3|55
1760345100000|2025-10-13 08:45:00|8884.3|8869.3|8882|8867|8884.3|8869.3|8881|8866|56
1760345400000|2025-10-13 08:50:00|8881.9|8866.9|8882.5|8867.5|8883.3|8868.3|8881.9|8866.9|28
1760345700000|2025-10-13 08:55:00|8882.7|8867.7|8884.6|8869.6|8889.9|8869.6|8882.7|8863.2|56
1760346000000|2025-10-13 09:00:00|8884.3|8869.3|8883.5|8868.5|8884.6|8869.6|8882.7|8867.7|20
1760346300000|2025-10-13 09:05:00|8883.1|8868.1|8883.5|8868.5|8888.5|8869.2|8882.7|8863.1|85
1760346600000|2025-10-13 09:10:00|8883.3|8868.3|8884.5|8869.5|8884.5|8869.5|8882.9|8867.9|52
1760346900000|2025-10-13 09:15:00|8884.6|8869.6|8889.7|8864.7|8890.3|8869.9|8884.2|8864.6|53
1760347200000|2025-10-13 09:20:00|8889.8|8864.8|8891|8866|8891.4|8866.4|8889.7|8864.7|36
1760347500000|2025-10-13 09:25:00|8891.4|8866.4|8893.9|8868.9|8894|8869|8890.8|8865.8|48
1760347800000|2025-10-13 09:30:00|8893.8|8868.8|8894.9|8869.9|8895.3|8870.3|8893.6|8868.6|34
1760348100000|2025-10-13 09:35:00|8895|8870|8897.2|8872.2|8897.2|8872.2|8894.9|8869.9|31
1760348400000|2025-10-13 09:40:00|8897.1|8872.1|8892.1|8877.1|8898.8|8878.8|8892.1|8871.8|64
1760348700000|2025-10-13 09:45:00|8891.9|8876.9|8891.2|8876.2|8891.9|8876.9|8890.4|8875.4|49
1760349000000|2025-10-13 09:50:00|8891.3|8876.3|8888.9|8873.9|8891.4|8876.4|8888.6|8873.6|59
1760349300000|2025-10-13 09:55:00|8889|8874|8889|8874|8889|8874|8887.9|8872.9|47
1760349600000|2025-10-13 10:00:00|8888.9|8873.9|8888.9|8873.9|8888.9|8873.9|8887.9|8872.9|39
1760349900000|2025-10-13 10:05:00|8889|8874|8889|8874|8889.4|8874.4|8888.9|8873.9|19
1760350200000|2025-10-13 10:10:00|8889.1|8874.1|8889.4|8874.4|8889.6|8874.6|8889|8874|26
1760350500000|2025-10-13 10:15:00|8889.5|8874.5|8889.4|8874.4|8889.5|8874.5|8889.4|8874.4|2
1760350800000|2025-10-13 10:20:00|8889.2|8874.2|8889.1|8874.1|8889.3|8874.3|8888|8873|31
1760351100000|2025-10-13 10:25:00|8888.9|8873.9|8893.6|8868.6|8893.6|8874|8887.9|8868.1|28
1760351400000|2025-10-13 10:30:00|8893.5|8868.5|8888.3|8873.3|8893.9|8874|8888|8868.5|14
1760351700000|2025-10-13 10:35:00|8888.2|8873.2|8889.4|8874.4|8889.6|8874.6|8888.2|8873.2|33
1760352000000|2025-10-13 10:40:00|8889.2|8874.2|8889|8874|8889.2|8874.2|8888.6|8873.6|10
1760352300000|2025-10-13 10:45:00|8889.1|8874.1|8888.8|8873.8|8889.1|8874.1|8888.6|8873.6|8
1760352600000|2025-10-13 10:50:00|8888.9|8873.9|8888|8873|8888.9|8873.9|8887.3|8872.3|39
1760352900000|2025-10-13 10:55:00|8887.9|8872.9|8888.8|8873.8|8888.9|8873.9|8887.7|8872.7|40
1760353200000|2025-10-13 11:00:00|8888.9|8873.9|8888.9|8873.9|8889.4|8874.4|8887|8872|55
1760353500000|2025-10-13 11:05:00|8888.8|8873.8|8889.8|8874.8|8890.3|8875.3|8888.5|8873.5|71
1760353800000|2025-10-13 11:10:00|8889.7|8874.7|8891|8876|8891.5|8876.5|8889.7|8874.7|44
1760354100000|2025-10-13 11:15:00|8890.9|8875.9|8889.9|8874.9|8890.9|8875.9|8889.6|8874.6|19
1760354400000|2025-10-13 11:20:00|8890|8875|8889.9|8874.9|8890.3|8875.3|8889.7|8874.7|34
1760354700000|2025-10-13 11:25:00|8889.8|8874.8|8890.7|8875.7|8890.9|8875.9|8889.8|8874.8|54
1760355000000|2025-10-13 11:30:00|8895.7|8870.7|8895.5|8870.5|8895.7|8870.7|8895.3|8870.3|5
1760355300000|2025-10-13 11:35:00|8896.7|8871.7|8892.2|8877.2|8896.9|8877.2|8892.1|8871.7|6
1760355600000|2025-10-13 11:40:00|8892.1|8877.1|8892.1|8877.1|8892.1|8877.1|8892.1|8877.1|1
1760355900000|2025-10-13 11:45:00|8892|8877|8891.1|8876.1|8892|8877|8891|8876|4
1760356200000|2025-10-13 11:50:00|8890.7|8875.7|8891.6|8876.6|8893.2|8878.2|8890.6|8875.6|44
1760356500000|2025-10-13 11:55:00|8891.4|8876.4|8890.8|8875.8|8891.6|8876.6|8890.6|8875.6|14
1760356800000|2025-10-13 12:00:00|8890.9|8875.9|8891.1|8876.1|8891.1|8876.1|8890.5|8875.5|38
1760357100000|2025-10-13 12:05:00|8891|8876|8890.7|8875.7|8891.1|8876.1|8890.7|8875.7|19
1760357400000|2025-10-13 12:10:00|8890.5|8875.5|8894.3|8869.3|8894.4|8875.5|8888.1|8868.2|40
1760357700000|2025-10-13 12:15:00|8894.1|8869.1|8895.1|8870.1|8895.3|8870.3|8893.9|8868.9|31
1760358000000|2025-10-13 12:20:00|8895.6|8870.6|8895.6|8870.6|8895.8|8870.8|8895.3|8870.3|67
1760358300000|2025-10-13 12:25:00|8895.8|8870.8|8895.6|8870.6|8896.1|8871.1|8895.5|8870.5|40
1760358600000|2025-10-13 12:30:00|8895.7|8870.7|8894.5|8869.5|8895.7|8870.7|8894.5|8869.5|35
1760358900000|2025-10-13 12:35:00|8894.3|8869.3|8894.5|8869.5|8894.5|8869.5|8894.2|8869.2|39
1760359200000|2025-10-13 12:40:00|8894.4|8869.4|8894.5|8869.5|8895.1|8870.1|8894.4|8869.4|21
1760359500000|2025-10-13 12:45:00|8894.6|8869.6|8889.2|8874.2|8894.6|8874.8|8889.2|8869.4|28
1760359800000|2025-10-13 12:50:00|8889.4|8874.4|8889.3|8874.3|8889.6|8874.6|8889.2|8874.2|17
1760360100000|2025-10-13 12:55:00|8889.2|8874.2|8888.6|8873.6|8889.4|8874.4|8888.2|8873.2|19
1760360400000|2025-10-13 13:00:00|8888.8|8873.8|8888.8|8873.8|8889.2|8874.2|8888.8|8873.8|13
1760360700000|2025-10-13 13:05:00|8889|8874|8886.6|8871.6|8889|8874|8886.6|8871.6|28
1760361000000|2025-10-13 13:10:00|8886.5|8871.5|8887.5|8872.5|8887.5|8872.5|8886|8871|32
1760361300000|2025-10-13 13:15:00|8887.4|8872.4|8887.8|8872.8|8892.2|8873.1|8886.6|8867.1|54
1760361600000|2025-10-13 13:20:00|8887.9|8872.9|8888.4|8873.4|8888.6|8873.6|8887.8|8872.8|30
1760361900000|2025-10-13 13:25:00|8888.3|8873.3|8887.6|8872.6|8888.8|8873.8|8887.4|8872.4|29
1760362200000|2025-10-13 13:30:00|8887.5|8872.5|8888.7|8873.7|8892.9|8873.7|8887.4|8867.8|30
1760362500000|2025-10-13 13:35:00|8889|8874|8894.3|8869.3|8894.3|8874.2|8888.8|8868.9|49
1760362800000|2025-10-13 13:40:00|8894.2|8869.2|8889.3|8874.3|8894.3|8874.6|8889.2|8869.1|17
1760363100000|2025-10-13 13:45:00|8889.2|8874.2|8892.8|8867.8|8893.3|8874.3|8887.7|8867.7|62
1760363400000|2025-10-13 13:50:00|8892.7|8867.7|8892.2|8867.2|8892.9|8872.9|8887.5|8867.2|43
1760363700000|2025-10-13 13:55:00|8892.3|8867.3|8888|8873|8893.1|8873|8887.8|8867.1|42
1760364000000|2025-10-13 14:00:00|8888.1|8873.1|8886.3|8871.3|8888.1|8873.1|8886.3|8871.3|71
1760364300000|2025-10-13 14:05:00|8886.2|8871.2|8885.6|8870.6|8891.3|8871.2|8885.5|8865.9|55
1760364600000|2025-10-13 14:10:00|8891|8866|8892.9|8867.9|8892.9|8872.8|8887.1|8866|28
1760364900000|2025-10-13 14:15:00|8892.8|8867.8|8893.8|8868.8|8893.8|8868.8|8892.7|8867.7|25
1760365200000|2025-10-13 14:20:00|8893.7|8868.7|8893.8|8868.8|8894.2|8869.2|8893.6|8868.6|9
1760365500000|2025-10-13 14:25:00|8894.1|8869.1|8893.9|8868.9|8894.4|8869.4|8893.8|8868.8|42
1760365800000|2025-10-13 14:30:00|8893.8|8868.8|8892.5|8867.5|8893.9|8868.9|8892.4|8867.4|27
1760366100000|2025-10-13 14:35:00|8892.6|8867.6|8892.4|8867.4|8892.7|8867.7|8892.2|8867.2|18
1760366400000|2025-10-13 14:40:00|8892.2|8867.2|8892.1|8867.1|8892.4|8867.4|8892|8867|13
1760366700000|2025-10-13 14:45:00|8892|8867|8892.3|8867.3|8892.4|8867.4|8891.9|8866.9|45
1760367000000|2025-10-13 14:50:00|8892.4|8867.4|8888|8873|8893|8873|8888|8867|24
1760367300000|2025-10-13 14:55:00|8888.1|8873.1|8888.1|8873.1|8888.6|8873.6|8888|8873|33
1760367600000|2025-10-13 15:00:00|8888|8873|8892.7|8867.7|8892.8|8873.1|8887.7|8867.6|17
1760367900000|2025-10-13 15:05:00|8892.6|8867.6|8892.1|8867.1|8892.9|8867.9|8892.1|8867.1|9
1760368200000|2025-10-13 15:10:00|8892|8867|8891.5|8866.5|8892|8867|8891.3|8866.3|14
1760368500000|2025-10-13 15:15:00|8891.4|8866.4|8889.9|8864.9|8891.4|8866.4|8889.9|8864.9|21
1760368800000|2025-10-13 15:20:00|8890|8865|8889.8|8864.8|8890|8865|8889.5|8864.5|14
1760369100000|2025-10-13 15:25:00|8889.9|8864.9|8892|8867|8892.9|8867.9|8889.9|8864.9|35
1760369400000|2025-10-13 15:30:00|8891.7|8866.7|8892.3|8867.3|8892.4|8867.4|8891.6|8866.6|45
1760369700000|2025-10-13 15:35:00|8892.2|8867.2|8892|8867|8892.3|8867.3|8891.8|8866.8|7
1760370600000|2025-10-13 15:50:00|8892.3|8867.3|8892|8867|8892.3|8867.3|8892|8867|2
1760370900000|2025-10-13 15:55:00|8891.9|8866.9|8891.8|8866.8|8891.9|8866.9|8891.8|8866.8|2
1760371200000|2025-10-13 16:00:00|8891.7|8866.7|8891.7|8866.7|8892.2|8867.2|8891.7|8866.7|20
1760371500000|2025-10-13 16:05:00|8891.8|8866.8|8890.8|8865.8|8891.8|8866.8|8890.8|8865.8|5
1760371800000|2025-10-13 16:10:00|8890.5|8865.5|8890.1|8865.1|8890.6|8865.6|8890.1|8865.1|24
1760372100000|2025-10-13 16:15:00|8889.8|8864.8|8889.8|8864.8|8890.2|8865.2|8889.3|8864.3|15
1760372400000|2025-10-13 16:20:00|8889.7|8864.7|8889.3|8864.3|8890.5|8865.5|8889|8864|105
1760372700000|2025-10-13 16:25:00|8889.4|8864.4|8889.9|8864.9|8890.1|8865.1|8889.2|8864.2|30
1760373000000|2025-10-13 16:30:00|8890|8865|8890.4|8865.4|8890.5|8865.5|8889.8|8864.8|35
1760373300000|2025-10-13 16:35:00|8890.5|8865.5|8890.3|8865.3|8890.5|8865.5|8890.3|8865.3|31
1760373600000|2025-10-13 16:40:00|8890.4|8865.4|8890.4|8865.4|8890.5|8865.5|8890.3|8865.3|15
1760373900000|2025-10-13 16:45:00|8890.3|8865.3|8890.4|8865.4|8890.4|8865.4|8890.3|8865.3|22
1760374200000|2025-10-13 16:50:00|8890.5|8865.5|8890.5|8865.5|8890.5|8865.5|8889.9|8864.9|41
1760374500000|2025-10-13 16:55:00|8890.6|8865.6|8891.5|8866.5|8891.7|8866.7|8890.4|8865.4|33
1760374800000|2025-10-13 17:00:00|8891.4|8866.4|8891.8|8866.8|8891.9|8866.9|8891.3|8866.3|12
1760375100000|2025-10-13 17:05:00|8891.7|8866.7|8892.4|8867.4|8892.4|8867.4|8891.4|8866.4|19
1760375400000|2025-10-13 17:10:00|8892.3|8867.3|8892.3|8867.3|8892.7|8867.7|8892.3|8867.3|41
1760375700000|2025-10-13 17:15:00|8892.4|8867.4|8892|8867|8892.4|8867.4|8892|8867|9
1760376000000|2025-10-13 17:20:00|8891.9|8866.9|8892|8867|8892|8867|8891.9|8866.9|2
1760376300000|2025-10-13 17:25:00|8892.1|8867.1|8891.5|8866.5|8892.1|8867.1|8891.5|8866.5|10
1760376600000|2025-10-13 17:30:00|8891.6|8866.6|8892.7|8867.7|8892.7|8867.7|8891.5|8866.5|6
1760377200000|2025-10-13 17:40:00|8892.6|8867.6|8892.7|8867.7|8892.7|8867.7|8892.6|8867.6|2
1760377500000|2025-10-13 17:45:00|8892.5|8867.5|8892|8867|8892.5|8867.5|8892|8867|6
1760377800000|2025-10-13 17:50:00|8891.8|8866.8|8892.5|8867.5|8892.5|8867.5|8891.7|8866.7|12
1760378100000|2025-10-13 17:55:00|8893.3|8868.3|8894|8869|8894|8869|8893.3|8868.3|8
1760378400000|2025-10-13 18:00:00|8893.9|8868.9|8893.8|8868.8|8894|8869|8893.5|8868.5|18
1760378700000|2025-10-13 18:05:00|8893.7|8868.7|8893.6|8868.6|8893.8|8868.8|8893.6|8868.6|12
1760379000000|2025-10-13 18:10:00|8893.7|8868.7|8893.7|8868.7|8893.9|8868.9|8893.6|8868.6|12
1760379300000|2025-10-13 18:15:00|8893.6|8868.6|8893|8868|8893.6|8868.6|8893|8868|10
1760379900000|2025-10-13 18:25:00|8893.6|8868.6|8893.8|8868.8|8893.8|8868.8|8893.5|8868.5|7
1760380200000|2025-10-13 18:30:00|8893.7|8868.7|8894|8869|8894.2|8869.2|8893.7|8868.7|11
1760380500000|2025-10-13 18:35:00|8893.9|8868.9|8894.5|8869.5|8894.5|8869.5|8893.9|8868.9|7
1760380800000|2025-10-13 18:40:00|8894.6|8869.6|8894.6|8869.6|8894.6|8869.6|8894.6|8869.6|1
1760381100000|2025-10-13 18:45:00|8894.5|8869.5|8894.5|8869.5|8894.6|8869.6|8894.5|8869.5|9
1760381400000|2025-10-13 18:50:00|8894.6|8869.6|8894.6|8869.6|8894.7|8869.7|8894.5|8869.5|13
1760381700000|2025-10-13 18:55:00|8894.5|8869.5|8894.6|8869.6|8895.3|8870.3|8894.5|8869.5|7
1760382000000|2025-10-13 19:00:00|8894.5|8869.5|8894.7|8869.7|8895.1|8870.1|8894.5|8869.5|14
1760382300000|2025-10-13 19:05:00|8894.3|8869.3|8894.2|8869.2|8894.3|8869.3|8894.1|8869.1|3
1760382600000|2025-10-13 19:10:00|8894.1|8869.1|8893.6|8868.6|8894.2|8869.2|8893.3|8868.3|13
1760382900000|2025-10-13 19:15:00|8893.5|8868.5|8893.6|8868.6|8893.6|8868.6|8893.5|8868.5|4
1760383200000|2025-10-13 19:20:00|8893.7|8868.7|8893.7|8868.7|8893.7|8868.7|8893.7|8868.7|1
1760383500000|2025-10-13 19:25:00|8894.1|8869.1|8894.3|8869.3|8894.3|8869.3|8894.1|8869.1|2
1760383800000|2025-10-13 19:30:00|8893.8|8868.8|8893.5|8868.5|8893.8|8868.8|8893.4|8868.4|5
1760384100000|2025-10-13 19:35:00|8893.7|8868.7|8893.5|8868.5|8893.8|8868.8|8893.5|8868.5|3
1760384700000|2025-10-13 19:45:00|8893.8|8868.8|8893.8|8868.8|8893.8|8868.8|8893.5|8868.5|9
1760385000000|2025-10-13 19:50:00|8893.5|8868.5|8893.5|8868.5|8893.5|8868.5|8893.5|8868.5|1
1760385300000|2025-10-13 19:55:00|8893.8|8868.8|8893.7|8868.7|8893.9|8868.9|8893.3|8868.3|9
1760403600000|2025-10-14 01:00:00|8893|8868|8893|8868|8893|8868|8893|8868|1
1760403900000|2025-10-14 01:05:00|8892|8867|8891.5|8866.5|8892.3|8867.3|8891.5|8866.5|3
1760404200000|2025-10-14 01:10:00|8890.5|8865.5|8890.5|8865.5|8890.5|8865.5|8890.5|8865.5|1
1760404500000|2025-10-14 01:15:00|8891.5|8866.5|8892|8867|8892|8867|8891.5|8866.5|2
1760404800000|2025-10-14 01:20:00|8893|8868|8894|8869|8894.2|8869.2|8893|8868|4
1760405100000|2025-10-14 01:25:00|8893.5|8868.5|8892.6|8867.6|8893.5|8868.5|8891.7|8866.7|14
1760405400000|2025-10-14 01:30:00|8891.6|8866.6|8890.5|8865.5|8892|8867|8888.5|8863.5|17
1760405700000|2025-10-14 01:35:00|8891|8866|8890.5|8865.5|8891.5|8866.5|8890.4|8865.4|6
1760406000000|2025-10-14 01:40:00|8891|8866|8891|8866|8891|8866|8891|8866|1
1760406600000|2025-10-14 01:50:00|8891.4|8866.4|8893.2|8868.2|8893.5|8868.5|8891.4|8866.4|9
1760406900000|2025-10-14 01:55:00|8892.4|8867.4|8892|8867|8893|8868|8892|8867|3
1760407200000|2025-10-14 02:00:00|8887|8872|8887|8872|8887|8872|8887|8872|1
1760407800000|2025-10-14 02:10:00|8892|8867|8892|8867|8892|8867|8892|8867|1
1760408100000|2025-10-14 02:15:00|8892.4|8867.4|8893|8868|8893|8868|8892.2|8867.2|8
1760408400000|2025-10-14 02:20:00|8893.2|8868.2|8893.2|8868.2|8893.2|8868.2|8892.6|8867.6|3
1760408700000|2025-10-14 02:25:00|8892.6|8867.6|8892.6|8867.6|8893.2|8868.2|8892.6|8867.6|3
1760409000000|2025-10-14 02:30:00|8893.7|8868.7|8894|8869|8894|8869|8892.7|8867.7|4
1760409600000|2025-10-14 02:40:00|8894.4|8869.4|8892.2|8867.2|8894.4|8869.4|8892.2|8867.2|14
1760409900000|2025-10-14 02:45:00|8893.1|8868.1|8893.8|8868.8|8894.7|8869.7|8891|8866|47
1760410200000|2025-10-14 02:50:00|8896.6|8871.6|8896|8871|8897.5|8872.5|8895|8870|23
1760410500000|2025-10-14 02:55:00|8895|8870|8894.5|8869.5|8895|8870|8894.5|8869.5|4
1760411100000|2025-10-14 03:05:00|8894.8|8869.8|8896.6|8871.6|8897.5|8872.5|8894.5|8869.5|26
1760411400000|2025-10-14 03:10:00|8896.3|8871.3|8897|8872|8899|8874|8896.2|8871.2|31
1760411700000|2025-10-14 03:15:00|8896.5|8871.5|8897.2|8872.2|8897.2|8872.2|8896.3|8871.3|9
1760412000000|2025-10-14 03:20:00|8896.2|8871.2|8898.4|8873.4|8899|8874|8896.2|8871.2|31
1760412300000|2025-10-14 03:25:00|8898.3|8873.3|8900.3|8875.3|8900.5|8875.5|8898.3|8873.3|10
1760412600000|2025-10-14 03:30:00|8900.2|8875.2|8895|8880|8901.7|8881.8|8894.3|8874.3|152
1760412900000|2025-10-14 03:35:00|8894.9|8879.9|8895.3|8880.3|8900|8880.8|8894|8874.7|99
1760413200000|2025-10-14 03:40:00|8895.4|8880.4|8896.8|8881.8|8897.4|8882.4|8895.3|8880.3|76
1760413500000|2025-10-14 03:45:00|8896.7|8881.7|8896.3|8881.3|8897|8882|8895|8880|53
1760413800000|2025-10-14 03:50:00|8896.4|8881.4|8897.5|8882.5|8897.5|8882.5|8896.1|8881.1|56
1760414100000|2025-10-14 03:55:00|8897.4|8882.4|8897.9|8882.9|8898.5|8883.5|8897.4|8882.4|61
1760414400000|2025-10-14 04:00:00|8898|8883|8898|8883|8899.3|8884.3|8897.9|8882.9|34
1760414700000|2025-10-14 04:05:00|8898.1|8883.1|8898.4|8883.4|8898.4|8883.4|8898|8883|4
1760415000000|2025-10-14 04:10:00|8898.3|8883.3|8898.8|8883.8|8899.3|8884.3|8898.3|8883.3|38
1760415300000|2025-10-14 04:15:00|8898.9|8883.9|8899|8884|8899.4|8884.4|8898.5|8883.5|29
1760415600000|2025-10-14 04:20:00|8898.9|8883.9|8898.1|8883.1|8899.2|8884.2|8898|8883|33
1760415900000|2025-10-14 04:25:00|8898|8883|8898.2|8883.2|8898.2|8883.2|8897.8|8882.8|18
1760416200000|2025-10-14 04:30:00|8898.1|8883.1|8897.8|8882.8|8898.5|8883.5|8897.8|8882.8|25
1760416500000|2025-10-14 04:35:00|8898|8883|8899|8884|8903.8|8885.1|8898|8878.8|25
1760416800000|2025-10-14 04:40:00|8898.8|8883.8|8898.5|8883.5|8899.2|8884.2|8898.3|8883.3|18
1760417100000|2025-10-14 04:45:00|8898.2|8883.2|8897.9|8882.9|8898.7|8883.7|8897.6|8882.6|12
1760417400000|2025-10-14 04:50:00|8898|8883|8898.5|8883.5|8898.9|8883.9|8898|8883|27
1760417700000|2025-10-14 04:55:00|8898.8|8883.8|8899.6|8884.6|8899.6|8884.6|8898.8|8883.8|13
1760418000000|2025-10-14 05:00:00|8899.7|8884.7|8900.2|8885.2|8900.5|8885.5|8899.5|8884.5|26
1760418300000|2025-10-14 05:05:00|8900.3|8885.3|8899.2|8884.2|8905.3|8885.3|8899.1|8880.2|27
1760418600000|2025-10-14 05:10:00|8899.3|8884.3|8900.2|8885.2|8900.2|8885.2|8899.2|8884.2|15
1760418900000|2025-10-14 05:15:00|8900.1|8885.1|8900.3|8885.3|8900.3|8885.3|8899.4|8884.4|13
1760419200000|2025-10-14 05:20:00|8900.4|8885.4|8900|8885|8905.2|8885.8|8899.6|8880.2|23
1760419500000|2025-10-14 05:25:00|8900.1|8885.1|8899.8|8884.8|8900.1|8885.1|8899.3|8884.3|8
1760419800000|2025-10-14 05:30:00|8899.9|8884.9|8900.2|8885.2|8900.8|8885.8|8899.8|8884.8|15
1760420100000|2025-10-14 05:35:00|8900.1|8885.1|8900.8|8885.8|8900.8|8885.8|8900|8885|30
1760420400000|2025-10-14 05:40:00|8900.9|8885.9|8901.1|8886.1|8901.6|8886.6|8900.9|8885.9|39
1760420700000|2025-10-14 05:45:00|8901.2|8886.2|8899.5|8884.5|8904.8|8886.4|8899.2|8879.8|27
1760421000000|2025-10-14 05:50:00|8899.7|8884.7|8900.1|8885.1|8900.3|8885.3|8899.6|8884.6|54
1760421300000|2025-10-14 05:55:00|8900|8885|8900.5|8885.5|8900.5|8885.5|8900|8885|17
1760421600000|2025-10-14 06:00:00|8901.1|8886.1|8901|8886|8901.4|8886.4|8900.7|8885.7|41
1760421900000|2025-10-14 06:05:00|8901.1|8886.1|8899.9|8884.9|8906.2|8886.4|8899.8|8880|64
1760422200000|2025-10-14 06:10:00|8900|8885|8905.2|8880.2|8905.2|8885|8899.7|8880|14
1760422500000|2025-10-14 06:15:00|8905.1|8880.1|8899.7|8884.7|8905.1|8885.3|8899.7|8879.7|26
1760422800000|2025-10-14 06:20:00|8900.3|8885.3|8901|8886|8905.8|8886.6|8900.3|8880.8|34
1760423100000|2025-10-14 06:25:00|8900.6|8885.6|8900.9|8885.9|8901.2|8886.2|8900.4|8885.4|35
1760423400000|2025-10-14 06:30:00|8901|8886|8901|8886|8901.5|8886.5|8900.7|8885.7|23
1760423700000|2025-10-14 06:35:00|8901.3|8886.3|8901.3|8886.3|8901.4|8886.4|8901.3|8886.3|5
1760424000000|2025-10-14 06:40:00|8901.4|8886.4|8902.1|8887.1|8907.6|8887.6|8901.3|8882.5|29
1760424300000|2025-10-14 06:45:00|8902|8887|8901|8886|8906.3|8887.4|8900.6|8881.3|33
1760424600000|2025-10-14 06:50:00|8900.8|8885.8|8900.8|8885.8|8900.8|8885.8|8900.4|8885.4|18
1760424900000|2025-10-14 06:55:00|8900.6|8885.6|8901|8886|8901.2|8886.2|8900.6|8885.6|16
1760425200000|2025-10-14 07:00:00|8901.2|8886.2|8902.2|8887.2|8902.2|8887.2|8900.7|8885.7|31
1760425500000|2025-10-14 07:05:00|8902|8887|8901.6|8886.6|8902|8887|8901|8886|14
1760425800000|2025-10-14 07:10:00|8901.5|8886.5|8901.4|8886.4|8901.8|8886.8|8901.4|8886.4|6
1760426100000|2025-10-14 07:15:00|8901.6|8886.6|8900.2|8885.2|8901.7|8886.7|8899.8|8884.8|39
1760426400000|2025-10-14 07:20:00|8900.3|8885.3|8903.3|8878.3|8903.3|8885.4|8897.7|8878.3|55
1760426700000|2025-10-14 07:25:00|8903|8878|8899.2|8884.2|8903.8|8884.3|8898.1|8878|35
1760427300000|2025-10-14 07:35:00|8899.4|8884.4|8900.4|8885.4|8901.4|8886.4|8899.2|8884.2|83
1760427600000|2025-10-14 07:40:00|8900.3|8885.3|8901.8|8886.8|8907|8887.2|8900.2|8881.7|74
1760427900000|2025-10-14 07:45:00|8901.6|8886.6|8899.7|8884.7|8906.5|8886.6|8899.6|8878.2|98
1760428200000|2025-10-14 07:50:00|8899.6|8884.6|8900|8885|8904.7|8885|8899.6|8879.7|17
1760428500000|2025-10-14 07:55:00|8899.9|8884.9|8900.3|8885.3|8900.3|8885.3|8899.9|8884.9|10
1760428800000|2025-10-14 08:00:00|8900.7|8885.7|8901|8886|8901.4|8886.4|8900.5|8885.5|24
1760429100000|2025-10-14 08:05:00|8901.1|8886.1|8901.4|8886.4|8901.4|8886.4|8900.5|8885.5|23
1760429400000|2025-10-14 08:10:00|8901.5|8886.5|8900.7|8885.7|8901.6|8886.6|8900.7|8885.7|50
1760429700000|2025-10-14 08:15:00|8900.8|8885.8|8901.1|8886.1|8901.6|8886.6|8900.7|8885.7|30
1760430000000|2025-10-14 08:20:00|8900.7|8885.7|8900.3|8885.3|8901.3|8886.3|8899.9|8884.9|23
1760430300000|2025-10-14 08:25:00|8900.2|8885.2|8900|8885|8901|8886|8900|8885|29
1760430600000|2025-10-14 08:30:00|8900.2|8885.2|8901.2|8886.2|8901.2|8886.2|8899.9|8884.9|23
1760430900000|2025-10-14 08:35:00|8901|8886|8901.1|8886.1|8901.4|8886.4|8900.6|8885.6|22
1760431200000|2025-10-14 08:40:00|8901|8886|8901.4|8886.4|8901.4|8886.4|8900.2|8885.2|11
1760431500000|2025-10-14 08:45:00|8901.3|8886.3|8901.7|8886.7|8901.9|8886.9|8901.2|8886.2|25
1760431800000|2025-10-14 08:50:00|8901.6|8886.6|8900.9|8885.9|8901.6|8886.6|8900.7|8885.7|35
1760432100000|2025-10-14 08:55:00|8900.8|8885.8|8901.3|8886.3|8901.4|8886.4|8900.8|8885.8|5
1760432400000|2025-10-14 09:00:00|8901.2|8886.2|8900.5|8885.5|8901.9|8886.9|8900.2|8885.2|21
1760432700000|2025-10-14 09:05:00|8900.4|8885.4|8901.4|8886.4|8901.4|8886.4|8900.4|8885.4|18
1760433000000|2025-10-14 09:10:00|8901.3|8886.3|8901.4|8886.4|8901.5|8886.5|8901.2|8886.2|14
1760433300000|2025-10-14 09:15:00|8901.3|8886.3|8901.3|8886.3|8901.4|8886.4|8901.1|8886.1|12
1760433600000|2025-10-14 09:20:00|8901.2|8886.2|8901|8886|8901.3|8886.3|8901|8886|4
1760434200000|2025-10-14 09:30:00|8901.3|8886.3|8906.6|8881.6|8906.6|8886.6|8901|8881.6|17
1760434500000|2025-10-14 09:35:00|8906.5|8881.5|8905.1|8880.1|8906.6|8881.6|8905|8880|57
1760434800000|2025-10-14 09:40:00|8905.2|8880.2|8900.2|8885.2|8905.2|8885.3|8900|8880|27
1760435100000|2025-10-14 09:45:00|8900.3|8885.3|8900.3|8885.3|8900.6|8885.6|8900.2|8885.2|42
1760435400000|2025-10-14 09:50:00|8900.4|8885.4|8900.7|8885.7|8901|8886|8900.3|8885.3|34
1760435700000|2025-10-14 09:55:00|8900.8|8885.8|8901|8886|8901|8886|8900.2|8885.2|16
1760436000000|2025-10-14 10:00:00|8901.2|8886.2|8902.2|8887.2|8902.6|8887.6|8901.2|8886.2|26
1760436300000|2025-10-14 10:05:00|8902|8887|8901.2|8886.2|8902|8887|8901.2|8886.2|4
1760436900000|2025-10-14 10:15:00|8901.4|8886.4|8901.2|8886.2|8901.4|8886.4|8901|8886|5
1760437200000|2025-10-14 10:20:00|8901.3|8886.3|8901.8|8886.8|8901.8|8886.8|8901.3|8886.3|9
1760437500000|2025-10-14 10:25:00|8901.7|8886.7|8901.6|8886.6|8901.7|8886.7|8901.5|8886.5|4
1760437800000|2025-10-14 10:30:00|8901.7|8886.7|8902.2|8887.2|8902.2|8887.2|8901.6|8886.6|19
1760438100000|2025-10-14 10:35:00|8902.4|8887.4|8902.2|8887.2|8902.4|8887.4|8902|8887|8
1760438400000|2025-10-14 10:40:00|8902.5|8887.5|8902.4|8887.4|8903|8888|8902.4|8887.4|16
1760438700000|2025-10-14 10:45:00|8902.7|8887.7|8903.6|8888.6|8903.8|8888.8|8902.4|8887.4|23
1760439000000|2025-10-14 10:50:00|8903.3|8888.3|8904.3|8889.3|8904.3|8889.3|8903|8888|10
1760439300000|2025-10-14 10:55:00|8904.5|8889.5|8904.7|8889.7|8904.9|8889.9|8904.5|8889.5|6
1760439600000|2025-10-14 11:00:00|8904.6|8889.6|8903.9|8888.9|8904.6|8889.6|8903.4|8888.4|17
1760439900000|2025-10-14 11:05:00|8903.7|8888.7|8903.6|8888.6|8903.9|8888.9|8903.5|8888.5|29
1760440200000|2025-10-14 11:10:00|8903.4|8888.4|8902.8|8887.8|8903.4|8888.4|8902|8887|19
1760440500000|2025-10-14 11:15:00|8902.9|8887.9|8902.8|8887.8|8903|8888|8902.8|8887.8|5
1760440800000|2025-10-14 11:20:00|8902.4|8887.4|8902.7|8887.7|8902.7|8887.7|8902.4|8887.4|4
1760441100000|2025-10-14 11:25:00|8902.6|8887.6|8902.3|8887.3|8902.8|8887.8|8902.2|8887.2|19
1760441400000|2025-10-14 11:30:00|8902.2|8887.2|8902.1|8887.1|8902.2|8887.2|8902|8887|6
1760441700000|2025-10-14 11:35:00|8902.6|8887.6|8902|8887|8902.6|8887.6|8902|8887|3
1760442000000|2025-10-14 11:40:00|8902.1|8887.1|8902.3|8887.3|8902.3|8887.3|8902.1|8887.1|2
1760442300000|2025-10-14 11:45:00|8902.1|8887.1|8902.3|8887.3|8902.3|8887.3|8902|8887|4
1760442600000|2025-10-14 11:50:00|8902|8887|8905.6|8880.6|8906.5|8887|8898.4|8879.3|74
1760442900000|2025-10-14 11:55:00|8900.6|8885.6|8901.6|8886.6|8905.6|8886.6|8900.1|8880.6|54
1760443200000|2025-10-14 12:00:00|8901.4|8886.4|8901.6|8886.6|8901.8|8886.8|8900.8|8885.8|28
1760443500000|2025-10-14 12:05:00|8901.7|8886.7|8901|8886|8902|8887|8901|8886|21
1760443800000|2025-10-14 12:10:00|8900.9|8885.9|8900.4|8885.4|8901|8886|8900.4|8885.4|23
1760444100000|2025-10-14 12:15:00|8900.5|8885.5|8900.1|8885.1|8900.6|8885.6|8900.1|8885.1|14
1760444400000|2025-10-14 12:20:00|8900|8885|8900.2|8885.2|8900.2|8885.2|8900|8885|17
1760444700000|2025-10-14 12:25:00|8900.4|8885.4|8900.9|8885.9|8901|8886|8900.4|8885.4|18
1760445000000|2025-10-14 12:30:00|8900.8|8885.8|8901.5|8886.5|8901.6|8886.6|8900.7|8885.7|56
1760445300000|2025-10-14 12:35:00|8901.3|8886.3|8902|8887|8902|8887|8901.1|8886.1|80
1760445600000|2025-10-14 12:40:00|8902.1|8887.1|8902.4|8887.4|8903|8888|8902|8887|48
1760445900000|2025-10-14 12:45:00|8902.2|8887.2|8902.7|8887.7|8903|8888|8902|8887|39
1760446200000|2025-10-14 12:50:00|8902.6|8887.6|8902|8887|8902.6|8887.6|8902|8887|37
1760446500000|2025-10-14 12:55:00|8902.1|8887.1|8902.6|8887.6|8903|8888|8902|8887|12
1760446800000|2025-10-14 13:00:00|8902.8|8887.8|8902.1|8887.1|8903.1|8888.1|8902.1|8887.1|31
1760447100000|2025-10-14 13:05:00|8902|8887|8901.8|8886.8|8902.4|8887.4|8901.2|8886.2|30
1760447400000|2025-10-14 13:10:00|8901.6|8886.6|8901.2|8886.2|8902.1|8887.1|8901.1|8886.1|25
1760447700000|2025-10-14 13:15:00|8901.3|8886.3|8901.5|8886.5|8901.6|8886.6|8900.8|8885.8|15
1760448000000|2025-10-14 13:20:00|8901.2|8886.2|8901.1|8886.1|8901.5|8886.5|8901.1|8886.1|41
1760448300000|2025-10-14 13:25:00|8901|8886|8900.2|8885.2|8901.1|8886.1|8899.5|8884.5|39
1760448600000|2025-10-14 13:30:00|8900.1|8885.1|8900.8|8885.8|8900.8|8885.8|8899.8|8884.8|36
1760448900000|2025-10-14 13:35:00|8900.7|8885.7|8901.2|8886.2|8901.8|8886.8|8900.5|8885.5|24
1760449200000|2025-10-14 13:40:00|8901.4|8886.4|8901.6|8886.6|8901.7|8886.7|8901|8886|45
1760449500000|2025-10-14 13:45:00|8901.7|8886.7|8901.6|8886.6|8901.8|8886.8|8901.2|8886.2|40
1760449800000|2025-10-14 13:50:00|8901.7|8886.7|8901.7|8886.7|8901.8|8886.8|8901.6|8886.6|16
1760450100000|2025-10-14 13:55:00|8901.8|8886.8|8901.7|8886.7|8901.8|8886.8|8901.7|8886.7|4
1760450400000|2025-10-14 14:00:00|8901.8|8886.8|8901.2|8886.2|8901.8|8886.8|8901|8886|22
1760450700000|2025-10-14 14:05:00|8901.3|8886.3|8901.2|8886.2|8901.8|8886.8|8901|8886|43
1760451000000|2025-10-14 14:10:00|8901|8886|8901|8886|8901.2|8886.2|8901|8886|4
1760451300000|2025-10-14 14:15:00|8900.8|8885.8|8901|8886|8901|8886|8900.6|8885.6|20
1760451600000|2025-10-14 14:20:00|8900.9|8885.9|8900|8885|8900.9|8885.9|8899.6|8884.6|22
1760451900000|2025-10-14 14:25:00|8899.7|8884.7|8900|8885|8900.2|8885.2|8899.3|8884.3|23
1760452200000|2025-10-14 14:30:00|8899.8|8884.8|8899.7|8884.7|8899.8|8884.8|8899.5|8884.5|9
1760452500000|2025-10-14 14:35:00|8899.6|8884.6|8900|8885|8900|8885|8899.3|8884.3|38
1760452800000|2025-10-14 14:40:00|8899.8|8884.8|8900.2|8885.2|8900.2|8885.2|8899.8|8884.8|13
1760453100000|2025-10-14 14:45:00|8900.1|8885.1|8900|8885|8900.2|8885.2|8900|8885|4
1760453400000|2025-10-14 14:50:00|8900.1|8885.1|8900.1|8885.1|8900.1|8885.1|8900.1|8885.1|1
1760453700000|2025-10-14 14:55:00|8899.9|8884.9|8900.1|8885.1|8900.1|8885.1|8899.6|8884.6|13
1760454000000|2025-10-14 15:00:00|8900|8885|8901|8886|8901|8886|8900|8885|9
1760454300000|2025-10-14 15:05:00|8901.1|8886.1|8901.7|8886.7|8901.7|8886.7|8901.1|8886.1|8
1760454900000|2025-10-14 15:15:00|8901.8|8886.8|8901.7|8886.7|8901.8|8886.8|8901.7|8886.7|2
1760455200000|2025-10-14 15:20:00|8901.8|8886.8|8902.2|8887.2|8902.4|8887.4|8901.7|8886.7|8
1760455500000|2025-10-14 15:25:00|8902.1|8887.1|8902.2|8887.2|8902.3|8887.3|8901.8|8886.8|40
1760455800000|2025-10-14 15:30:00|8901.9|8886.9|8901.7|8886.7|8901.9|8886.9|8901.6|8886.6|9
1760456100000|2025-10-14 15:35:00|8901.8|8886.8|8903.4|8888.4|8903.4|8888.4|8901.3|8886.3|17
1760456400000|2025-10-14 15:40:00|8903.5|8888.5|8902.1|8887.1|8903.6|8888.6|8902.1|8887.1|28
1760456700000|2025-10-14 15:45:00|8902.2|8887.2|8901.7|8886.7|8902.8|8887.8|8901.6|8886.6|47
1760457000000|2025-10-14 15:50:00|8901.6|8886.6|8900.2|8885.2|8901.7|8886.7|8900.2|8885.2|64
1760457300000|2025-10-14 15:55:00|8900.3|8885.3|8899.9|8884.9|8900.3|8885.3|8899.9|8884.9|4
1760457600000|2025-10-14 16:00:00|8900|8885|8898.7|8883.7|8900.1|8885.1|8897.4|8882.4|47
1760457900000|2025-10-14 16:05:00|8898.8|8883.8|8898.5|8883.5|8899|8884|8897.6|8882.6|41
1760458200000|2025-10-14 16:10:00|8898.4|8883.4|8904.3|8879.3|8904.3|8883.4|8897.4|8878.4|37
1760458500000|2025-10-14 16:15:00|8904.2|8879.2|8904.1|8879.1|8904.4|8879.4|8904|8879|65
1760458800000|2025-10-14 16:20:00|8904|8879|8898.5|8883.5|8904.4|8884.4|8898.5|8876.9|69
1760459100000|2025-10-14 16:25:00|8898.6|8883.6|8899|8884|8899.3|8884.3|8898.5|8883.5|33
1760459400000|2025-10-14 16:30:00|8898.9|8883.9|8904.4|8879.4|8904.9|8884.1|8898.9|8879.1|71
1760459700000|2025-10-14 16:35:00|8904.3|8879.3|8902.7|8877.7|8904.3|8879.3|8902.7|8877.7|23
1760460000000|2025-10-14 16:40:00|8902.6|8877.6|8897.7|8882.7|8902.8|8882.9|8896.7|8876.8|50
1760460300000|2025-10-14 16:45:00|8897.6|8882.6|8897.1|8882.1|8902.3|8882.8|8896.8|8876.8|38
1760460600000|2025-10-14 16:50:00|8897.3|8882.3|8897.1|8882.1|8902|8882.8|8896.5|8876.7|53
1760460900000|2025-10-14 16:55:00|8897.2|8882.2|8898.3|8883.3|8898.4|8883.4|8897.1|8882.1|14
1760461200000|2025-10-14 17:00:00|8898.4|8883.4|8898.2|8883.2|8898.5|8883.5|8898|8883|14
1760461500000|2025-10-14 17:05:00|8898.3|8883.3|8898.2|8883.2|8898.4|8883.4|8898.2|8883.2|40
1760461800000|2025-10-14 17:10:00|8898.3|8883.3|8898|8883|8898.3|8883.3|8898|8883|9
1760462100000|2025-10-14 17:15:00|8898.1|8883.1|8898.5|8883.5|8898.5|8883.5|8898|8883|17
1760462400000|2025-10-14 17:20:00|8898.4|8883.4|8898.5|8883.5|8898.6|8883.6|8898.2|8883.2|49
1760462700000|2025-10-14 17:25:00|8898.4|8883.4|8898.6|8883.6|8898.6|8883.6|8898.3|8883.3|10
1760463000000|2025-10-14 17:30:00|8898.5|8883.5|8898.6|8883.6|8898.6|8883.6|8898.4|8883.4|4
1760463300000|2025-10-14 17:35:00|8898.5|8883.5|8898.6|8883.6|8898.6|8883.6|8898.4|8883.4|17
1760463600000|2025-10-14 17:40:00|8898.5|8883.5|8898.6|8883.6|8898.6|8883.6|8898.5|8883.5|4
1760463900000|2025-10-14 17:45:00|8898.5|8883.5|8898.5|8883.5|8898.5|8883.5|8898.5|8883.5|1
1760464200000|2025-10-14 17:50:00|8898.1|8883.1|8898|8883|8898.2|8883.2|8898|8883|6
1760464500000|2025-10-14 17:55:00|8898.1|8883.1|8898.5|8883.5|8898.6|8883.6|8898|8883|22
1760464800000|2025-10-14 18:00:00|8898.6|8883.6|8898.6|8883.6|8898.6|8883.6|8898.5|8883.5|9
1760465100000|2025-10-14 18:05:00|8898.8|8883.8|8899.3|8884.3|8900|8885|8898.8|8883.8|18
1760465400000|2025-10-14 18:10:00|8899.6|8884.6|8900|8885|8900.1|8885.1|8899.2|8884.2|9
1760465700000|2025-10-14 18:15:00|8900.1|8885.1|8900.6|8885.6|8900.6|8885.6|8900|8885|5
1760466000000|2025-10-14 18:20:00|8900.7|8885.7|8900.9|8885.9|8901.2|8886.2|8900.7|8885.7|10
1760466300000|2025-10-14 18:25:00|8900.8|8885.8|8900.5|8885.5|8900.8|8885.8|8900.4|8885.4|8
1760466600000|2025-10-14 18:30:00|8900.6|8885.6|8905.5|8880.5|8905.5|8885.6|8900.5|8879.8|21
1760466900000|2025-10-14 18:35:00|8905.4|8880.4|8905.1|8880.1|8905.7|8880.7|8904.9|8879.9|27
1760467200000|2025-10-14 18:40:00|8905.2|8880.2|8905.1|8880.1|8905.2|8880.2|8905.1|8880.1|10
1760467500000|2025-10-14 18:45:00|8905|8880|8904.4|8879.4|8905.1|8880.1|8904.3|8879.3|11
1760467800000|2025-10-14 18:50:00|8904.3|8879.3|8904.3|8879.3|8904.7|8879.7|8904.3|8879.3|5
1760468100000|2025-10-14 18:55:00|8904.4|8879.4|8904.5|8879.5|8904.7|8879.7|8904.4|8879.4|8
1760468400000|2025-10-14 19:00:00|8904.4|8879.4|8904.3|8879.3|8904.4|8879.4|8904|8879|19
1760468700000|2025-10-14 19:05:00|8904.2|8879.2|8904.4|8879.4|8904.7|8879.7|8904.2|8879.2|9
1760469000000|2025-10-14 19:10:00|8904.5|8879.5|8905|8880|8905|8880|8904.4|8879.4|6
1760469300000|2025-10-14 19:15:00|8904.5|8879.5|8904.6|8879.6|8904.6|8879.6|8904.4|8879.4|12
1760469600000|2025-10-14 19:20:00|8904.5|8879.5|8904.4|8879.4|8904.5|8879.5|8904.3|8879.3|8
1760469900000|2025-10-14 19:25:00|8904.5|8879.5|8904.9|8879.9|8904.9|8879.9|8904.5|8879.5|8
1760470200000|2025-10-14 19:30:00|8905.3|8880.3|8905.2|8880.2|8905.3|8880.3|8905.2|8880.2|2
1760470500000|2025-10-14 19:35:00|8905.4|8880.4|8906|8881|8906.6|8881.6|8905.4|8880.4|16
1760470800000|2025-10-14 19:40:00|8906.1|8881.1|8906.1|8881.1|8906.2|8881.2|8906|8881|15
1760471100000|2025-10-14 19:45:00|8906.2|8881.2|8906.1|8881.1|8906.2|8881.2|8906.1|8881.1|40
1760471400000|2025-10-14 19:50:00|8906.2|8881.2|8906.7|8881.7|8906.8|8881.8|8906.1|8881.1|14
1760471700000|2025-10-14 19:55:00|8906.8|8881.8|8905.8|8880.8|8906.8|8881.8|8905.8|8880.8|8
1760490000000|2025-10-15 01:00:00|8901.5|8876.5|8901.5|8876.5|8901.5|8876.5|8901.5|8876.5|1
1760490900000|2025-10-15 01:15:00|8894.5|8869.5|8901.6|8876.6|8901.6|8876.6|8893|8868|37
1760491200000|2025-10-15 01:20:00|8901.8|8876.8|8901|8876|8901.8|8876.8|8901|8876|2
1760491500000|2025-10-15 01:25:00|8899|8874|8899.6|8874.6|8899.6|8874.6|8899|8874|3
1760491800000|2025-10-15 01:30:00|8900.6|8875.6|8901.3|8876.3|8901.3|8876.3|8900.6|8875.6|3
1760492100000|2025-10-15 01:35:00|8901.5|8876.5|8901.3|8876.3|8901.5|8876.5|8901|8876|3
1760492700000|2025-10-15 01:45:00|8900.5|8875.5|8901.2|8876.2|8901.2|8876.2|8900.5|8875.5|2
1760493300000|2025-10-15 01:55:00|8900.5|8875.5|8900.5|8875.5|8900.5|8875.5|8900.5|8875.5|1
1760493600000|2025-10-15 02:00:00|8900|8875|8901.5|8876.5|8901.5|8876.5|8900|8875|5
1760493900000|2025-10-15 02:05:00|8901.6|8876.6|8901.6|8876.6|8901.6|8876.6|8901.6|8876.6|1
1760494200000|2025-10-15 02:10:00|8900.5|8875.5|8901|8876|8901|8876|8900.5|8875.5|4
1760494500000|2025-10-15 02:15:00|8900.5|8875.5|8900.3|8875.3|8900.5|8875.5|8899.8|8874.8|4
1760494800000|2025-10-15 02:20:00|8895|8880|8895|8880|8895|8880|8895|8880|1
1760495400000|2025-10-15 02:30:00|8900.7|8875.7|8900.7|8875.7|8900.7|8875.7|8900.7|8875.7|1
1760495700000|2025-10-15 02:35:00|8900.3|8875.3|8900.3|8875.3|8900.3|8875.3|8900|8875|3
1760496600000|2025-10-15 02:50:00|8900.6|8875.6|8900.7|8875.7|8900.7|8875.7|8900.6|8875.6|2
1760496900000|2025-10-15 02:55:00|8900.3|8875.3|8900.3|8875.3|8900.3|8875.3|8900.2|8875.2|3
1760497200000|2025-10-15 03:00:00|8895.5|8880.5|8900.7|8875.7|8900.7|8881|8895.5|8875.7|6
1760497500000|2025-10-15 03:05:00|8895.4|8880.4|8900.3|8875.3|8900.3|8880.4|8895.4|8875.3|2
1760498100000|2025-10-15 03:15:00|8895.5|8880.5|8903|8878|8903|8880.5|8895.5|8875.3|16
1760498400000|2025-10-15 03:20:00|8902.4|8877.4|8902.4|8877.4|8903.1|8878.1|8902|8877|21
1760498700000|2025-10-15 03:25:00|8902.3|8877.3|8856.4|8831.4|8902.3|8881.1|8852.1|8827.1|282
1760499000000|2025-10-15 03:30:00|8859|8834|8837.5|8812.5|8869.8|8846|8829.1|8804.1|389
1760499300000|2025-10-15 03:35:00|8838.1|8813.1|8832.5|8807.5|8851.5|8826.5|8825.5|8800.5|235
1760499600000|2025-10-15 03:40:00|8832.7|8807.7|8845.9|8820.9|8845.9|8820.9|8830.5|8805.5|109
1760499900000|2025-10-15 03:45:00|8845.5|8820.5|8847.1|8832.1|8851.2|8832.1|8841.5|8819.3|185
1760500200000|2025-10-15 03:50:00|8852|8827|8858.7|8833.7|8860.6|8839.8|8847.4|8827|205
1760500500000|2025-10-15 03:55:00|8854|8839|8852.9|8837.9|8860.7|8840.2|8852.1|8832.9|148
1760500800000|2025-10-15 04:00:00|8852.8|8837.8|8848.5|8823.5|8856.6|8837.8|8842.6|8822.3|177
1760501100000|2025-10-15 04:05:00|8848.7|8823.7|8849.9|8834.9|8855|8835.1|8843.9|8823.7|129
1760501400000|2025-10-15 04:10:00|8850|8835|8857.2|8832.2|8858.4|8837.8|8848.9|8829.1|171
1760501700000|2025-10-15 04:15:00|8857.5|8832.5|8853|8838|8857.7|8838.7|8850.4|8830.3|121
1760502000000|2025-10-15 04:20:00|8853.1|8838.1|8852.6|8837.6|8858|8838.6|8852.4|8832.4|66
1760502300000|2025-10-15 04:25:00|8852.8|8837.8|8853|8838|8854|8839|8852|8837|97
1760502600000|2025-10-15 04:30:00|8853.1|8838.1|8857.1|8842.1|8863.2|8842.1|8853|8833.5|93
1760502900000|2025-10-15 04:35:00|8856.9|8841.9|8862.5|8837.5|8863.7|8843.3|8856.9|8835.8|97
1760503200000|2025-10-15 04:40:00|8862.6|8837.6|8856.7|8841.7|8862.8|8843|8856.7|8836.8|63
1760503500000|2025-10-15 04:45:00|8856.5|8841.5|8858.1|8833.1|8862.1|8842|8852.3|8832.3|78
1760503800000|2025-10-15 04:50:00|8858.2|8833.2|8852.9|8837.9|8859|8839.1|8851.6|8832.6|89
1760504100000|2025-10-15 04:55:00|8853|8838|8852.6|8837.6|8858|8838|8850|8829.9|71
1760504400000|2025-10-15 05:00:00|8852.5|8837.5|8862.6|8837.6|8862.6|8842.6|8852.5|8833.8|78
1760504700000|2025-10-15 05:05:00|8862.9|8837.9|8861.9|8836.9|8865.3|8845|8857.1|8836.5|113
1760505000000|2025-10-15 05:10:00|8861.8|8836.8|8862|8837|8864.2|8844|8856.9|8836.7|52
1760505300000|2025-10-15 05:15:00|8856.5|8841.5|8862.3|8837.3|8864.2|8843.5|8856.4|8835.3|111
1760505600000|2025-10-15 05:20:00|8862.2|8837.2|8853.5|8838.5|8862.3|8841|8852.9|8832.7|64
1760505900000|2025-10-15 05:25:00|8853.7|8838.7|8859.2|8834.2|8859.5|8839|8852|8832.3|89
1760506200000|2025-10-15 05:30:00|8859.1|8834.1|8853.5|8838.5|8860.7|8840.2|8853.5|8834.1|98
1760506500000|2025-10-15 05:35:00|8853.8|8838.8|8854.1|8839.1|8858.8|8839.4|8852.7|8833|71
1760506800000|2025-10-15 05:40:00|8854|8839|8857|8842|8857|8842|8854|8839|56
1760507100000|2025-10-15 05:45:00|8856.9|8841.9|8862.7|8837.7|8863.6|8844.4|8856.9|8837.1|72
1760507400000|2025-10-15 05:50:00|8862.9|8837.9|8855.8|8840.8|8862.9|8842.5|8855.3|8836.1|77
1760507700000|2025-10-15 05:55:00|8855.7|8840.7|8854|8839|8859.3|8841.2|8853.1|8833.1|85
1760508000000|2025-10-15 06:00:00|8853.9|8838.9|8855.5|8840.5|8855.8|8840.8|8853.5|8838.5|88
1760508300000|2025-10-15 06:05:00|8855.6|8840.6|8853.4|8838.4|8859.6|8840.6|8852.8|8834.6|64
1760508600000|2025-10-15 06:10:00|8852.9|8837.9|8849.8|8834.8|8857.3|8837.9|8849.6|8829|124
1760508900000|2025-10-15 06:15:00|8849.6|8834.6|8856.1|8831.1|8856.7|8836.2|8847.6|8827.2|111
1760509200000|2025-10-15 06:20:00|8850.6|8835.6|8857.7|8832.7|8858.3|8838.4|8849|8829.3|116
1760509500000|2025-10-15 06:25:00|8857.6|8832.6|8853|8838|8859.3|8839.5|8853|8832.6|74
1760509800000|2025-10-15 06:30:00|8853.1|8838.1|8853.8|8838.8|8859.5|8840.2|8852.9|8833.4|91
1760510100000|2025-10-15 06:35:00|8853.4|8838.4|8847.6|8832.6|8856.5|8838.6|8847.6|8828.2|54
1760510400000|2025-10-15 06:40:00|8848.4|8833.4|8849.5|8834.5|8854.8|8834.5|8848.4|8828.7|69
1760510700000|2025-10-15 06:45:00|8849.4|8834.4|8852.7|8827.7|8854.3|8835|8847.8|8826.9|82
1760511000000|2025-10-15 06:50:00|8853.1|8828.1|8847|8832|8853.7|8833.6|8847|8826.9|62
1760511300000|2025-10-15 06:55:00|8847.1|8832.1|8854.3|8829.3|8854.4|8834.2|8846.8|8827.4|47
1760511600000|2025-10-15 07:00:00|8853.7|8828.7|8852.8|8837.8|8857.9|8837.9|8849.2|8827.8|91
1760511900000|2025-10-15 07:05:00|8852.7|8837.7|8852.6|8837.6|8857.7|8837.7|8852.2|8832.1|48
1760512200000|2025-10-15 07:10:00|8853.1|8838.1|8852.8|8837.8|8858.7|8839.4|8852.7|8833.5|54
1760512500000|2025-10-15 07:15:00|8853|8838|8858.2|8833.2|8858.2|8838.5|8852.5|8831.8|46
1760512800000|2025-10-15 07:20:00|8858.3|8833.3|8854.6|8839.6|8859.9|8840|8853.6|8833.3|31
1760513100000|2025-10-15 07:25:00|8854.8|8839.8|8860.5|8835.5|8860.8|8839.9|8853.9|8833.1|46
1760513400000|2025-10-15 07:30:00|8860.6|8835.6|8854.7|8839.7|8860.6|8840.8|8853.8|8835.6|39
1760513700000|2025-10-15 07:35:00|8854.6|8839.6|8853.9|8838.9|8854.9|8839.9|8853.1|8838.1|56
1760514000000|2025-10-15 07:40:00|8854|8839|8852.4|8837.4|8854.7|8839.7|8851.5|8836.5|63
1760514300000|2025-10-15 07:45:00|8852|8837|8853.4|8838.4|8856.8|8838.5|8849.9|8829.9|67
1760514600000|2025-10-15 07:50:00|8853.5|8838.5|8852.9|8837.9|8854.2|8839.2|8851.7|8836.7|71
1760514900000|2025-10-15 07:55:00|8852.8|8837.8|8849.2|8834.2|8852.9|8837.9|8848.6|8833.6|89
1760515200000|2025-10-15 08:00:00|8849.3|8834.3|8851.7|8836.7|8856.9|8836.8|8849|8831|82
1760515500000|2025-10-15 08:05:00|8851.8|8836.8|8851.7|8836.7|8852.3|8837.3|8851.7|8836.7|24
1760515800000|2025-10-15 08:10:00|8851.6|8836.6|8853.3|8838.3|8853.3|8838.3|8851.3|8836.3|54
1760516100000|2025-10-15 08:15:00|8853.2|8838.2|8853|8838|8853.3|8838.3|8852.7|8837.7|45
1760516400000|2025-10-15 08:20:00|8852.9|8837.9|8852.9|8837.9|8853.9|8838.9|8852.6|8837.6|60
1760516700000|2025-10-15 08:25:00|8853|8838|8858.7|8833.7|8858.8|8838.1|8852.6|8833.1|47
1760517000000|2025-10-15 08:30:00|8858.8|8833.8|8859|8834|8859|8834|8858.6|8833.6|31
1760517300000|2025-10-15 08:35:00|8859.2|8834.2|8854.2|8839.2|8859.6|8839.5|8854.1|8834.2|22
1760517600000|2025-10-15 08:40:00|8854|8839|8854.5|8839.5|8854.5|8839.5|8853.6|8838.6|23
1760517900000|2025-10-15 08:45:00|8854.4|8839.4|8855.2|8840.2|8855.5|8840.5|8854.3|8839.3|40
1760518200000|2025-10-15 08:50:00|8855.3|8840.3|8861.8|8836.8|8862.6|8842.6|8854.9|8836.4|52
1760518500000|2025-10-15 08:55:00|8861.9|8836.9|8859.4|8834.4|8862.2|8841|8854.8|8834.2|55
1760518800000|2025-10-15 09:00:00|8859.3|8834.3|8836.3|8811.3|8859.3|8839.7|8836.1|8811.1|269
1760519100000|2025-10-15 09:05:00|8835.8|8810.8|8834.8|8809.8|8840.5|8815.5|8832.8|8807.8|315
1760519400000|2025-10-15 09:10:00|8834.9|8809.9|8832.4|8807.4|8837.9|8812.9|8832.4|8807.4|197
1760519700000|2025-10-15 09:15:00|8831.4|8806.4|8833.2|8808.2|8835.3|8810.3|8829.8|8804.8|219
1760520000000|2025-10-15 09:20:00|8833.1|8808.1|8834.3|8819.3|8837.6|8819.4|8828.4|8807.2|192
1760520300000|2025-10-15 09:25:00|8835.3|8820.3|8842.8|8817.8|8842.9|8820.7|8835.3|8810.7|157
1760520600000|2025-10-15 09:30:00|8842.7|8817.7|8833.7|8818.7|8842.8|8819.3|8832|8812.1|166
1760520900000|2025-10-15 09:35:00|8833.8|8818.8|8839.6|8814.6|8839.9|8820|8833.7|8812.2|132
1760521200000|2025-10-15 09:40:00|8839.8|8814.8|8836.3|8821.3|8841.9|8822.2|8834.3|8814.1|133
1760521500000|2025-10-15 09:45:00|8836.4|8821.4|8835.6|8820.6|8842.9|8823.7|8835.3|8815.4|150
1760521800000|2025-10-15 09:50:00|8835.5|8820.5|8827.4|8802.4|8841.8|8822.4|8827.2|8802.2|199
1760522100000|2025-10-15 09:55:00|8827.6|8802.6|8830.9|8805.9|8831.4|8806.4|8823.6|8798.6|272
1760522400000|2025-10-15 10:00:00|8831.2|8806.2|8836.6|8811.6|8837|8812|8831.1|8806.1|144
1760522700000|2025-10-15 10:05:00|8836.5|8811.5|8834|8809|8838.8|8813.8|8833.8|8808.8|107
1760523000000|2025-10-15 10:10:00|8834.2|8809.2|8830.9|8805.9|8834.5|8813.3|8825.2|8804.9|119
1760523300000|2025-10-15 10:15:00|8831|8806|8830.8|8805.8|8832.4|8811.6|8824|8801.9|103
1760523600000|2025-10-15 10:20:00|8830.9|8805.9|8824.8|8809.8|8831.3|8811.4|8824.6|8805.2|108
1760523900000|2025-10-15 10:25:00|8825|8810|8824.3|8809.3|8829.7|8810.3|8822.1|8803.9|56
1760524200000|2025-10-15 10:30:00|8824.2|8809.2|8828.1|8803.1|8829.3|8809.2|8823|8801.1|85
1760524500000|2025-10-15 10:35:00|8828|8803|8824.9|8809.9|8828.6|8809.9|8822.8|8802.9|66
1760524800000|2025-10-15 10:40:00|8825|8810|8825.5|8810.5|8825.6|8810.6|8824.9|8809.9|31
1760525100000|2025-10-15 10:45:00|8825.6|8810.6|8831.8|8806.8|8832.9|8812.6|8825|8805.2|57
1760525400000|2025-10-15 10:50:00|8831.4|8806.4|8829.2|8804.2|8831.4|8806.4|8828.7|8803.7|68
1760525700000|2025-10-15 10:55:00|8829|8804|8822.9|8807.9|8830.2|8809.9|8822|8803.8|76
1760526000000|2025-10-15 11:00:00|8823.2|8808.2|8830.4|8805.4|8830.4|8810.9|8823.1|8803.7|106
1760526300000|2025-10-15 11:05:00|8830.3|8805.3|8830.6|8805.6|8832|8807|8829.2|8804.2|64
1760526600000|2025-10-15 11:10:00|8830.7|8805.7|8832.2|8807.2|8833.3|8808.3|8830.6|8805.6|76
1760526900000|2025-10-15 11:15:00|8832.1|8807.1|8826|8811|8832.8|8812|8825.7|8806.7|59
1760527200000|2025-10-15 11:20:00|8826.2|8811.2|8825.5|8810.5|8830.9|8812.1|8825.5|8805.7|56
1760527500000|2025-10-15 11:25:00|8825.7|8810.7|8828.5|8803.5|8830|8810.7|8824.4|8803.5|73
1760527800000|2025-10-15 11:30:00|8828.8|8803.8|8831.5|8806.5|8831.5|8806.5|8828.8|8803.8|13
1760528100000|2025-10-15 11:35:00|8831.4|8806.4|8832|8807|8832.4|8807.4|8831.1|8806.1|11
1760528400000|2025-10-15 11:40:00|8832.2|8807.2|8835.2|8810.2|8836.2|8811.2|8832.1|8807.1|21
1760528700000|2025-10-15 11:45:00|8835.1|8810.1|8835.2|8810.2|8835.4|8810.4|8835.1|8810.1|10
1760529000000|2025-10-15 11:50:00|8835.1|8810.1|8831.8|8816.8|8835.3|8816.8|8829.1|8808.5|75
1760529300000|2025-10-15 11:55:00|8831.7|8816.7|8829.1|8814.1|8836.9|8816.7|8828.7|8811.1|32
1760529600000|2025-10-15 12:00:00|8828.7|8813.7|8833|8808|8833|8814.1|8828.1|8807.7|40
1760529900000|2025-10-15 12:05:00|8832.7|8807.7|8827.7|8812.7|8832.7|8812.7|8826.9|8806.9|23
1760530200000|2025-10-15 12:10:00|8827.9|8812.9|8827.6|8812.6|8827.9|8812.9|8827.6|8812.6|18
1760530500000|2025-10-15 12:15:00|8827.5|8812.5|8829.9|8814.9|8835.4|8815.4|8827.3|8808.9|66
1760530800000|2025-10-15 12:20:00|8830|8815|8833|8808|8834.5|8815.3|8828.6|8808|64
1760531100000|2025-10-15 12:25:00|8833.1|8808.1|8834|8809|8834.4|8809.4|8832.5|8807.5|92
1760531400000|2025-10-15 12:30:00|8833.9|8808.9|8833.6|8808.6|8834|8809|8831.1|8806.1|84
1760531700000|2025-10-15 12:35:00|8833.5|8808.5|8834.7|8809.7|8834.9|8809.9|8833.3|8808.3|49
1760532000000|2025-10-15 12:40:00|8834.6|8809.6|8835.6|8810.6|8836|8811|8834.6|8809.6|47
1760532300000|2025-10-15 12:45:00|8835.5|8810.5|8830.5|8815.5|8835.5|8815.9|8830.5|8810.5|23
1760532600000|2025-10-15 12:50:00|8830.3|8815.3|8831.1|8816.1|8831.9|8816.9|8830|8815|61
1760532900000|2025-10-15 12:55:00|8831|8816|8830.5|8815.5|8831|8816|8830.2|8815.2|71
1760533200000|2025-10-15 13:00:00|8830.8|8815.8|8838|8813|8838.3|8816.2|8830.8|8811|82
1760533500000|2025-10-15 13:05:00|8837.9|8812.9|8836.7|8811.7|8838|8817|8831.1|8810.8|72
1760533800000|2025-10-15 13:10:00|8836.6|8811.6|8835.1|8810.1|8836.6|8811.6|8834.5|8809.5|47
1760534100000|2025-10-15 13:15:00|8835.2|8810.2|8835.7|8810.7|8835.7|8810.7|8834.9|8809.9|20
1760534400000|2025-10-15 13:20:00|8836|8811|8836|8811|8836.4|8811.4|8835.9|8810.9|13
1760534700000|2025-10-15 13:25:00|8835.9|8810.9|8835.6|8810.6|8835.9|8810.9|8835.5|8810.5|6
1760535000000|2025-10-15 13:30:00|8835.8|8810.8|8833.7|8808.7|8835.8|8814.4|8828.2|8808.5|72
1760535300000|2025-10-15 13:35:00|8833.6|8808.6|8829|8814|8833.7|8814.1|8828.1|8808.1|42
1760535600000|2025-10-15 13:40:00|8828.9|8813.9|8828.5|8813.5|8829.3|8814.3|8828|8813|73
1760535900000|2025-10-15 13:45:00|8828.6|8813.6|8828.4|8813.4|8829.3|8814.3|8828.4|8813.4|66
1760536200000|2025-10-15 13:50:00|8828.5|8813.5|8827.7|8812.7|8828.5|8813.5|8827.7|8812.7|22
1760536500000|2025-10-15 13:55:00|8827.8|8812.8|8827.2|8812.2|8828.1|8813.1|8826.5|8811.5|90
1760536800000|2025-10-15 14:00:00|8826.8|8811.8|8825.5|8810.5|8826.8|8811.8|8825.2|8810.2|40
1760537100000|2025-10-15 14:05:00|8825.6|8810.6|8825.9|8810.9|8826|8811|8825.1|8810.1|28
1760537400000|2025-10-15 14:10:00|8826|8811|8826.3|8801.3|8830.4|8811|8826|8801.3|53
1760537700000|2025-10-15 14:15:00|8825.8|8800.8|8823.3|8798.3|8825.9|8800.9|8823|8798|49
1760538000000|2025-10-15 14:20:00|8823.5|8798.5|8821|8806|8823.9|8806|8818.3|8798.3|52
1760538300000|2025-10-15 14:25:00|8820.9|8805.9|8821.7|8806.7|8822|8807|8820.9|8805.9|20
1760538600000|2025-10-15 14:30:00|8822.1|8807.1|8822.5|8807.5|8822.5|8807.5|8822.1|8807.1|6
1760538900000|2025-10-15 14:35:00|8822.4|8807.4|8822.1|8807.1|8822.7|8807.7|8822|8807|26
1760539200000|2025-10-15 14:40:00|8822.2|8807.2|8823.3|8808.3|8823.3|8808.3|8822.1|8807.1|12
1760539500000|2025-10-15 14:45:00|8823|8808|8822.9|8807.9|8823.2|8808.2|8822.7|8807.7|6
1760539800000|2025-10-15 14:50:00|8823|8808|8822.5|8807.5|8823.2|8808.2|8822.5|8807.5|9
1760540100000|2025-10-15 14:55:00|8822.7|8807.7|8822.5|8807.5|8822.9|8807.9|8822.5|8807.5|4
1760540400000|2025-10-15 15:00:00|8821.7|8806.7|8825.7|8800.7|8826.1|8806.7|8820.6|8800.5|26
1760540700000|2025-10-15 15:05:00|8820.7|8805.7|8821|8806|8821|8806|8820.6|8805.6|15
1760541000000|2025-10-15 15:10:00|8820.9|8805.9|8821.3|8806.3|8821.7|8806.7|8820.9|8805.9|27
1760541300000|2025-10-15 15:15:00|8821|8806|8821.5|8806.5|8821.7|8806.7|8820.9|8805.9|13
1760541600000|2025-10-15 15:20:00|8821.7|8806.7|8821.4|8806.4|8821.7|8806.7|8821|8806|18
1760541900000|2025-10-15 15:25:00|8821|8806|8825.8|8800.8|8825.8|8806.4|8820.3|8800.4|49
1760542200000|2025-10-15 15:30:00|8826|8801|8820.5|8805.5|8826|8806.1|8820.5|8800.5|27
1760542500000|2025-10-15 15:35:00|8820.7|8805.7|8821.7|8806.7|8822.6|8807.6|8820.6|8805.6|55
1760542800000|2025-10-15 15:40:00|8821.8|8806.8|8821.3|8806.3|8821.9|8806.9|8821.2|8806.2|41
1760543100000|2025-10-15 15:45:00|8821.1|8806.1|8821.7|8806.7|8821.9|8806.9|8821|8806|36
1760543400000|2025-10-15 15:50:00|8821.8|8806.8|8822.8|8807.8|8823.8|8808.8|8821.8|8806.8|36
1760543700000|2025-10-15 15:55:00|8822.5|8807.5|8820.2|8805.2|8822.5|8807.5|8820.1|8805.1|40
1760544000000|2025-10-15 16:00:00|8819.9|8804.9|8820|8805|8820|8805|8819.5|8804.5|35
1760544300000|2025-10-15 16:05:00|8819.9|8804.9|8818.8|8803.8|8820|8805|8818.7|8803.7|30
1760544600000|2025-10-15 16:10:00|8818.7|8803.7|8823.5|8798.5|8823.8|8804|8818|8798.2|33
1760544900000|2025-10-15 16:15:00|8823.4|8798.4|8823|8798|8823.4|8798.4|8822.6|8797.6|26
1760545200000|2025-10-15 16:20:00|8822.7|8797.7|8821.5|8796.5|8822.7|8797.7|8821.5|8796.5|9
1760545500000|2025-10-15 16:25:00|8821.3|8796.3|8819.8|8794.8|8821.4|8796.4|8819.5|8794.5|20
1760545800000|2025-10-15 16:30:00|8819.9|8794.9|8820.2|8795.2|8820.3|8795.3|8819.9|8794.9|28
1760546100000|2025-10-15 16:35:00|8820|8795|8820|8795|8820|8795|8820|8795|1
1760546400000|2025-10-15 16:40:00|8819.9|8794.9|8819.7|8794.7|8820.2|8795.2|8819.3|8794.3|29
1760546700000|2025-10-15 16:45:00|8820|8795|8820.2|8795.2|8820.7|8795.7|8820|8795|26
1760547000000|2025-10-15 16:50:00|8820.1|8795.1|8819.1|8794.1|8820.4|8795.4|8819.1|8794.1|40
1760547300000|2025-10-15 16:55:00|8819.2|8794.2|8818.8|8793.8|8819.3|8794.3|8818.8|8793.8|16
1760547600000|2025-10-15 17:00:00|8818.9|8793.9|8820.7|8795.7|8820.8|8795.8|8818.8|8793.8|18
1760547900000|2025-10-15 17:05:00|8821|8796|8820.3|8795.3|8821|8796|8819.6|8794.6|35
1760548200000|2025-10-15 17:10:00|8820.4|8795.4|8817.3|8802.3|8820.7|8802.3|8814.9|8794.9|56
1760548500000|2025-10-15 17:15:00|8817.5|8802.5|8822|8797|8822|8802.9|8816|8796.8|38
1760548800000|2025-10-15 17:20:00|8821.9|8796.9|8822.3|8797.3|8822.4|8797.4|8821.5|8796.5|20
1760549100000|2025-10-15 17:25:00|8822.1|8797.1|8822.9|8797.9|8823.5|8798.5|8821.7|8796.7|38
1760549400000|2025-10-15 17:30:00|8823|8798|8823.3|8798.3|8823.4|8798.4|8822.8|8797.8|20
1760549700000|2025-10-15 17:35:00|8823|8798|8822.5|8797.5|8823|8798|8822.3|8797.3|35
1760550000000|2025-10-15 17:40:00|8822.4|8797.4|8822.5|8797.5|8822.8|8797.8|8822.3|8797.3|62
1760550300000|2025-10-15 17:45:00|8822.4|8797.4|8822.4|8797.4|8822.6|8797.6|8822.3|8797.3|16
1760550600000|2025-10-15 17:50:00|8822.6|8797.6|8821.7|8796.7|8822.6|8797.6|8821.6|8796.6|10
1760550900000|2025-10-15 17:55:00|8821.6|8796.6|8821.6|8796.6|8821.9|8796.9|8821.4|8796.4|43
1760551200000|2025-10-15 18:00:00|8816.6|8801.6|8820.8|8795.8|8821.6|8801.6|8815.6|8795.7|27
1760551500000|2025-10-15 18:05:00|8820.9|8795.9|8816.6|8801.6|8821.9|8801.7|8816.6|8795.7|19
1760552100000|2025-10-15 18:15:00|8821.9|8796.9|8816.6|8801.6|8822|8801.8|8816.6|8796.9|14
1760552400000|2025-10-15 18:20:00|8816.5|8801.5|8816.7|8801.7|8816.8|8801.8|8816.5|8801.5|18
1760552700000|2025-10-15 18:25:00|8816.6|8801.6|8816.8|8801.8|8816.8|8801.8|8816.6|8801.6|3
1760553000000|2025-10-15 18:30:00|8821.9|8796.9|8821.4|8796.4|8821.9|8801.8|8816.4|8796.3|9
1760553300000|2025-10-15 18:35:00|8821.3|8796.3|8821.4|8796.4|8821.5|8796.5|8821.3|8796.3|11
1760553600000|2025-10-15 18:40:00|8821.3|8796.3|8820.7|8795.7|8821.3|8796.3|8820.7|8795.7|5
1760553900000|2025-10-15 18:45:00|8821.2|8796.2|8821.8|8796.8|8821.8|8796.8|8821.2|8796.2|3
1760554200000|2025-10-15 18:50:00|8821.7|8796.7|8816.7|8801.7|8821.8|8802.2|8816.7|8796.7|16
1760554500000|2025-10-15 18:55:00|8816.8|8801.8|8816.7|8801.7|8816.9|8801.9|8816.7|8801.7|14
1760555100000|2025-10-15 19:05:00|8816.6|8801.6|8816.4|8801.4|8816.6|8801.6|8816.4|8801.4|2
1760555400000|2025-10-15 19:10:00|8821.3|8796.3|8821.3|8796.3|8821.3|8796.3|8821.3|8796.3|1
1760555700000|2025-10-15 19:15:00|8821.1|8796.1|8821.1|8796.1|8821.3|8796.3|8821.1|8796.1|3
1760556000000|2025-10-15 19:20:00|8821.2|8796.2|8821.2|8796.2|8821.2|8796.2|8821.2|8796.2|1
1760556300000|2025-10-15 19:25:00|8821.1|8796.1|8820.7|8795.7|8821.2|8796.2|8820.7|8795.7|4
1760556600000|2025-10-15 19:30:00|8820.5|8795.5|8820.3|8795.3|8820.5|8795.5|8820.3|8795.3|2
1760556900000|2025-10-15 19:35:00|8820.1|8795.1|8819.1|8794.1|8820.1|8795.1|8819.1|8794.1|8
1760557500000|2025-10-15 19:45:00|8819.2|8794.2|8819|8794|8819.6|8794.6|8818.9|8793.9|9
1760557800000|2025-10-15 19:50:00|8818.7|8793.7|8819|8794|8819.1|8794.1|8818.6|8793.6|13
1760558100000|2025-10-15 19:55:00|8818.9|8793.9|8818.4|8793.4|8818.9|8793.9|8818|8793|17
1760576400000|2025-10-16 01:00:00|8800.6|8775.6|8805|8780|8805|8780|8800.6|8775.6|2
1760576700000|2025-10-16 01:05:00|8806|8781|8804|8779|8806|8781|8800|8775|17
1760577300000|2025-10-16 01:15:00|8801.5|8776.5|8802.6|8777.6|8802.6|8777.6|8799.6|8774.6|6
1760577600000|2025-10-16 01:20:00|8803.5|8778.5|8799.6|8774.6|8803.5|8778.5|8799.5|8774.5|7
1760577900000|2025-10-16 01:25:00|8800.1|8775.1|8800.1|8775.1|8800.1|8775.1|8800.1|8775.1|1
1760578500000|2025-10-16 01:35:00|8793.2|8768.2|8795.6|8770.6|8795.6|8770.6|8791.4|8766.4|33
1760578800000|2025-10-16 01:40:00|8795.5|8770.5|8795.5|8770.5|8795.5|8770.5|8795.5|8770.5|1
1760579100000|2025-10-16 01:45:00|8795|8770|8789.5|8764.5|8795|8770|8787.5|8759.5|59
1760579400000|2025-10-16 01:50:00|8789.6|8764.6|8784|8759|8790.6|8765.6|8783.5|8758.5|33
1760579700000|2025-10-16 01:55:00|8784.1|8759.1|8789|8764|8789.4|8764.4|8782|8757|37
1760580300000|2025-10-16 02:05:00|8786.5|8761.5|8788.7|8763.7|8789.6|8764.6|8786.5|8761.5|9
1760580600000|2025-10-16 02:10:00|8788.8|8763.8|8788.8|8763.8|8788.8|8763.8|8788.8|8763.8|1
1760580900000|2025-10-16 02:15:00|8789|8764|8790.5|8765.5|8794.5|8769.5|8789|8764|18
1760581200000|2025-10-16 02:20:00|8792.7|8767.7|8792|8767|8799.1|8770.1|8792|8767|43
1760581500000|2025-10-16 02:25:00|8791.5|8766.5|8790.5|8765.5|8792.3|8767.3|8789.6|8764.6|14
1760581800000|2025-10-16 02:30:00|8790.7|8765.7|8788.7|8763.7|8791.3|8766.3|8788.3|8763.3|22
1760582100000|2025-10-16 02:35:00|8788.6|8763.6|8787.8|8762.8|8788.7|8763.7|8787|8762|10
1760582400000|2025-10-16 02:40:00|8787.7|8762.7|8788.9|8763.9|8789.1|8764.1|8787.7|8762.7|6
1760582700000|2025-10-16 02:45:00|8789.8|8764.8|8791.5|8766.5|8791.5|8766.5|8789.8|8764.8|15
1760583000000|2025-10-16 02:50:00|8791.6|8766.6|8796.3|8771.3|8797.1|8772.1|8791|8766|35
1760583300000|2025-10-16 02:55:00|8796|8771|8798.8|8773.8|8799.5|8774.5|8796|8771|36
1760583600000|2025-10-16 03:00:00|8798.2|8773.2|8797.5|8772.5|8799.6|8774.6|8797|8772|37
1760583900000|2025-10-16 03:05:00|8797.7|8772.7|8796|8771|8797.7|8772.7|8795.5|8770.5|15
1760584200000|2025-10-16 03:10:00|8796.1|8771.1|8795.1|8770.1|8796.2|8771.2|8794.6|8769.6|26
1760584500000|2025-10-16 03:15:00|8795|8770|8799.4|8774.4|8799.4|8774.4|8795|8770|31
1760584800000|2025-10-16 03:20:00|8798.6|8773.6|8801.8|8776.8|8805|8778.9|8798|8773|69
1760585100000|2025-10-16 03:25:00|8801.9|8776.9|8806.4|8781.4|8807|8782|8801.5|8776.5|75
1760585400000|2025-10-16 03:30:00|8806.6|8781.6|8799.8|8774.8|8809.7|8784.7|8795.3|8770.3|243
1760585700000|2025-10-16 03:35:00|8799.9|8774.9|8797.9|8772.9|8801.5|8776.5|8794.7|8769.7|194
1760586000000|2025-10-16 03:40:00|8798.1|8773.1|8801.5|8776.5|8808.2|8783.2|8798.1|8773.1|200
1760586300000|2025-10-16 03:45:00|8801.2|8776.2|8803.3|8778.3|8804.3|8779.3|8801|8776|105
1760586600000|2025-10-16 03:50:00|8803.2|8778.2|8804|8779|8804.2|8779.2|8801.7|8776.7|60
1760586900000|2025-10-16 03:55:00|8804.1|8779.1|8808.8|8783.8|8809|8784|8804|8779|95
1760587200000|2025-10-16 04:00:00|8808.7|8783.7|8803|8778|8811.8|8786.8|8800.3|8775.3|155
1760587500000|2025-10-16 04:05:00|8802.7|8777.7|8804.1|8779.1|8806.3|8781.3|8801.9|8776.9|76
1760587800000|2025-10-16 04:10:00|8804|8779|8803.4|8778.4|8806|8781|8803.3|8778.3|37
1760588100000|2025-10-16 04:15:00|8803.3|8778.3|8802.6|8777.6|8803.6|8778.6|8800.5|8775.5|92
1760588400000|2025-10-16 04:20:00|8802.5|8777.5|8805.1|8780.1|8805.1|8780.1|8800.8|8775.8|78
1760588700000|2025-10-16 04:25:00|8804.8|8779.8|8804|8779|8808.6|8783.6|8803.8|8778.8|112
1760589000000|2025-10-16 04:30:00|8803.9|8778.9|8804.5|8779.5|8805.7|8780.7|8803.9|8778.9|46
1760589300000|2025-10-16 04:35:00|8804.4|8779.4|8805.8|8780.8|8806.1|8781.1|8803.4|8778.4|78
1760589600000|2025-10-16 04:40:00|8805.6|8780.6|8808.3|8783.3|8808.9|8783.9|8805.5|8780.5|81
1760589900000|2025-10-16 04:45:00|8807.9|8782.9|8808.3|8783.3|8808.6|8783.6|8806.9|8781.9|65
1760590200000|2025-10-16 04:50:00|8808.7|8783.7|8808.7|8783.7|8809.4|8784.4|8807.3|8782.3|60
1760590500000|2025-10-16 04:55:00|8808.4|8783.4|8810.2|8785.2|8810.3|8785.3|8808.3|8783.3|42
1760590800000|2025-10-16 05:00:00|8810.4|8785.4|8811.8|8786.8|8811.8|8786.8|8810.2|8785.2|54
1760591100000|2025-10-16 05:05:00|8811.7|8786.7|8810.9|8785.9|8814.3|8792.6|8806.9|8785.8|70
1760591400000|2025-10-16 05:10:00|8811|8786|8805|8790|8812.1|8791|8804.9|8785.7|49
1760591700000|2025-10-16 05:15:00|8805.1|8790.1|8811.9|8786.9|8812|8792.3|8804.9|8786.7|44
1760592000000|2025-10-16 05:20:00|8812.1|8787.1|8806.9|8791.9|8812.1|8792.2|8806.1|8786|38
1760592300000|2025-10-16 05:25:00|8807|8792|8814.9|8789.9|8817|8796|8807|8789.1|120
1760592600000|2025-10-16 05:30:00|8809.6|8794.6|8808.7|8793.7|8815.2|8795.4|8807.7|8787.7|117
1760592900000|2025-10-16 05:35:00|8808.1|8793.1|8808.7|8793.7|8808.7|8793.7|8807.7|8792.7|49
1760593200000|2025-10-16 05:40:00|8808.3|8793.3|8809|8794|8809.1|8794.1|8807.7|8792.7|49
1760593500000|2025-10-16 05:45:00|8809.1|8794.1|8812.1|8797.1|8816.9|8797.1|8808.9|8790.6|88
1760593800000|2025-10-16 05:50:00|8812|8797|8811.4|8796.4|8817|8797.3|8811.1|8791.8|47
1760594100000|2025-10-16 05:55:00|8811.5|8796.5|8810.3|8795.3|8811.7|8796.7|8809.7|8794.7|80
1760594400000|2025-10-16 06:00:00|8810.4|8795.4|8813.4|8798.4|8818.8|8799.7|8810.3|8793.2|96
1760594700000|2025-10-16 06:05:00|8812.9|8797.9|8812.3|8797.3|8813.6|8798.6|8812|8797|62
1760595000000|2025-10-16 06:10:00|8812.5|8797.5|8811.5|8796.5|8812.5|8797.5|8811.4|8796.4|28
1760595300000|2025-10-16 06:15:00|8811|8796|8811.1|8796.1|8811.4|8796.4|8809.9|8794.9|55
1760595600000|2025-10-16 06:20:00|8811.2|8796.2|8812|8797|8812.9|8797.9|8811.2|8796.2|40
1760595900000|2025-10-16 06:25:00|8812.3|8797.3|8818.8|8793.8|8819|8798.8|8812.3|8793|58
1760596200000|2025-10-16 06:30:00|8818.7|8793.7|8811|8796|8820.8|8799.3|8810.1|8789.7|139
1760596500000|2025-10-16 06:35:00|8810.6|8795.6|8811.4|8796.4|8816.4|8796.6|8810|8790.3|41
1760596800000|2025-10-16 06:40:00|8811.6|8796.6|8812|8797|8812.7|8797.7|8811.5|8796.5|44
1760597100000|2025-10-16 06:45:00|8811.9|8796.9|8811.6|8796.6|8812.8|8797.8|8811.3|8796.3|47
1760597400000|2025-10-16 06:50:00|8811.8|8796.8|8808.4|8793.4|8811.9|8796.9|8808|8793|71
1760597700000|2025-10-16 06:55:00|8808.3|8793.3|8808.7|8793.7|8809.5|8794.5|8808.3|8793.3|68
1760598000000|2025-10-16 07:00:00|8808.6|8793.6|8809.6|8794.6|8809.9|8794.9|8807.9|8792.9|66
1760598300000|2025-10-16 07:05:00|8809.7|8794.7|8812.6|8797.6|8817.6|8798.4|8809.5|8792.5|95
1760598600000|2025-10-16 07:10:00|8812.8|8797.8|8812.3|8797.3|8812.9|8797.9|8811.9|8796.9|84
1760598900000|2025-10-16 07:15:00|8812.1|8797.1|8815.9|8790.9|8816.4|8797.4|8810.9|8790.1|58
1760599200000|2025-10-16 07:20:00|8810.9|8795.9|8815.6|8790.6|8816|8796.1|8810.3|8790|43
1760599500000|2025-10-16 07:25:00|8816|8791|8809.6|8794.6|8816.1|8796|8809.2|8790.8|35
1760599800000|2025-10-16 07:30:00|8809.8|8794.8|8808.1|8793.1|8810.2|8795.2|8808|8793|67
1760600100000|2025-10-16 07:35:00|8808|8793|8809.4|8794.4|8809.4|8794.4|8807.3|8792.3|41
1760600400000|2025-10-16 07:40:00|8809.6|8794.6|8810|8795|8810|8795|8809.5|8794.5|15
1760600700000|2025-10-16 07:45:00|8809.9|8794.9|8809.3|8794.3|8813.7|8794.9|8808.2|8787.8|58
1760601000000|2025-10-16 07:50:00|8809.7|8794.7|8807.2|8792.2|8813|8794.8|8807|8787.4|74
1760601300000|2025-10-16 07:55:00|8807.4|8792.4|8812.2|8787.2|8812.3|8792.5|8803.5|8781|111
1760601600000|2025-10-16 08:00:00|8812.1|8787.1|8806.3|8791.3|8813.1|8791.3|8806|8785.5|66
1760601900000|2025-10-16 08:05:00|8806.1|8791.1|8812.1|8787.1|8812.2|8791.8|8805|8784.8|77
1760602200000|2025-10-16 08:10:00|8812|8787|8812|8787|8812|8787|8809.9|8784.9|53
1760602500000|2025-10-16 08:15:00|8811.9|8786.9|8813.6|8788.6|8813.8|8788.8|8810.9|8785.9|57
1760602800000|2025-10-16 08:20:00|8813.7|8788.7|8807.6|8792.6|8813.8|8793.8|8807.2|8788.7|36
1760603100000|2025-10-16 08:25:00|8807.3|8792.3|8808.2|8793.2|8808.2|8793.2|8806.3|8791.3|32
1760603400000|2025-10-16 08:30:00|8808.3|8793.3|8809|8794|8809.3|8794.3|8808.2|8793.2|61
1760603700000|2025-10-16 08:35:00|8808.8|8793.8|8809.8|8794.8|8815.2|8795.3|8808.8|8789.8|56
1760604000000|2025-10-16 08:40:00|8809.7|8794.7|8808|8793|8814.5|8795.5|8808|8788.9|74
1760604300000|2025-10-16 08:45:00|8807.9|8792.9|8812.9|8787.9|8813.5|8793|8807|8786.6|80
1760604600000|2025-10-16 08:50:00|8812.7|8787.7|8813.7|8788.7|8813.7|8788.7|8812.5|8787.5|28
1760604900000|2025-10-16 08:55:00|8814.1|8789.1|8808.2|8793.2|8814.7|8794.3|8808.2|8789.1|37
1760605200000|2025-10-16 09:00:00|8808.3|8793.3|8808.2|8793.2|8808.4|8793.4|8807.8|8792.8|27
1760605500000|2025-10-16 09:05:00|8808|8793|8806.8|8791.8|8808.2|8793.2|8806.7|8791.7|31
1760605800000|2025-10-16 09:10:00|8806.4|8791.4|8807.5|8792.5|8807.6|8792.6|8806.4|8791.4|45
1760606100000|2025-10-16 09:15:00|8808.3|8793.3|8807.7|8792.7|8808.7|8793.7|8807.6|8792.6|16
1760606400000|2025-10-16 09:20:00|8807.6|8792.6|8811.1|8786.1|8812|8792.6|8806.9|8784.7|58
1760606700000|2025-10-16 09:25:00|8811.3|8786.3|8804.8|8789.8|8811.8|8791.1|8804.8|8786.1|67
1760607000000|2025-10-16 09:30:00|8805|8790|8803.9|8778.9|8808.8|8790.2|8800.6|8778.9|126
1760607300000|2025-10-16 09:35:00|8803.8|8778.8|8800.1|8785.1|8807.3|8787.2|8800.1|8778|69
1760607600000|2025-10-16 09:40:00|8800.2|8785.2|8801.5|8786.5|8801.8|8786.8|8800.2|8785.2|80
1760607900000|2025-10-16 09:45:00|8801.7|8786.7|8802.2|8787.2|8803|8788|8801.2|8786.2|42
1760608200000|2025-10-16 09:50:00|8802.4|8787.4|8801.4|8786.4|8803.4|8788.4|8801.4|8786.4|59
1760608500000|2025-10-16 09:55:00|8801.3|8786.3|8802.7|8787.7|8802.7|8787.7|8800.3|8785.3|62
1760608800000|2025-10-16 10:00:00|8802.9|8787.9|8805|8790|8810.3|8790|8802|8782|59
1760609100000|2025-10-16 10:05:00|8805.4|8790.4|8807.8|8792.8|8808|8793|8805.4|8790.4|44
1760609400000|2025-10-16 10:10:00|8807.7|8792.7|8810.7|8785.7|8813.1|8792.7|8806.5|8785.4|51
1760609700000|2025-10-16 10:15:00|8810.8|8785.8|8812|8787|8813.1|8788.1|8810.6|8785.6|59
1760610000000|2025-10-16 10:20:00|8812.1|8787.1|8810.7|8785.7|8812.2|8787.2|8810.6|8785.6|38
1760610300000|2025-10-16 10:25:00|8810.8|8785.8|8811|8786|8811|8786|8809.5|8784.5|25
1760610600000|2025-10-16 10:30:00|8810.9|8785.9|8812.3|8787.3|8812.4|8787.4|8810.8|8785.8|32
1760610900000|2025-10-16 10:35:00|8812.4|8787.4|8812.1|8787.1|8812.6|8787.6|8811.8|8786.8|33
1760611200000|2025-10-16 10:40:00|8812.2|8787.2|8812.4|8787.4|8812.6|8787.6|8811.6|8786.6|18
1760611500000|2025-10-16 10:45:00|8812.5|8787.5|8812.9|8787.9|8813|8788|8812.5|8787.5|11
1760611800000|2025-10-16 10:50:00|8813|8788|8811|8796|8813.3|8796.1|8808.3|8787.8|45
1760612100000|2025-10-16 10:55:00|8810.8|8795.8|8811.5|8796.5|8816.5|8796.5|8809.8|8790.6|28
1760612400000|2025-10-16 11:00:00|8811.3|8796.3|8811.6|8796.6|8812|8797|8810.6|8795.6|42
1760612700000|2025-10-16 11:05:00|8812.3|8797.3|8810.6|8795.6|8812.3|8797.3|8810.3|8795.3|20
1760613000000|2025-10-16 11:10:00|8810.8|8795.8|8810.6|8795.6|8810.8|8795.8|8810.6|8795.6|2
1760613300000|2025-10-16 11:15:00|8810.7|8795.7|8811.3|8796.3|8811.4|8796.4|8810.7|8795.7|13
1760613600000|2025-10-16 11:20:00|8811.2|8796.2|8811.2|8796.2|8816.9|8797|8811.1|8791.3|29
1760613900000|2025-10-16 11:25:00|8811.3|8796.3|8811.3|8796.3|8812|8797|8811.2|8796.2|30
1760614200000|2025-10-16 11:30:00|8811.4|8796.4|8810.7|8795.7|8816.7|8796.6|8810.7|8791.5|13
1760614500000|2025-10-16 11:35:00|8809.9|8794.9|8814.6|8789.6|8814.8|8794.9|8809.2|8789.6|18
1760614800000|2025-10-16 11:40:00|8814.5|8789.5|8820|8795|8822.6|8797.6|8814.5|8789.5|48
1760615100000|2025-10-16 11:45:00|8820.2|8795.2|8816.3|8801.3|8822.6|8801.4|8816|8795.2|32
1760615400000|2025-10-16 11:50:00|8816.2|8801.2|8814.9|8799.9|8816.3|8801.3|8814.8|8799.8|39
1760615700000|2025-10-16 11:55:00|8815.4|8800.4|8814.7|8799.7|8815.4|8800.4|8813.7|8798.7|24
1760616000000|2025-10-16 12:00:00|8814.6|8799.6|8812.8|8797.8|8818.7|8800.4|8812.7|8792.7|61
1760616300000|2025-10-16 12:05:00|8812.7|8797.7|8812.7|8797.7|8813.1|8798.1|8812.6|8797.6|48
1760616600000|2025-10-16 12:10:00|8812.8|8797.8|8811.5|8796.5|8812.9|8797.9|8811.2|8796.2|76
1760616900000|2025-10-16 12:15:00|8811.7|8796.7|8812.2|8797.2|8817.5|8798|8811.7|8792.1|35
1760617200000|2025-10-16 12:20:00|8812.1|8797.1|8812.6|8797.6|8817.1|8797.6|8811.8|8792.1|22
1760617500000|2025-10-16 12:25:00|8812.5|8797.5|8819|8794|8819.1|8799.2|8812.5|8793.9|21
1760617800000|2025-10-16 12:30:00|8819.4|8794.4|8820.4|8795.4|8820.5|8800.2|8813.4|8792.9|56
1760618100000|2025-10-16 12:35:00|8820.5|8795.5|8816.1|8801.1|8820.5|8801.2|8814.2|8795|57
1760618400000|2025-10-16 12:40:00|8816|8801|8816.3|8801.3|8816.3|8801.3|8815.8|8800.8|43
1760618700000|2025-10-16 12:45:00|8816.1|8801.1|8816.9|8801.9|8818.6|8803.6|8816.1|8801.1|50
1760619000000|2025-10-16 12:50:00|8816.8|8801.8|8816.3|8801.3|8816.9|8801.9|8816|8801|60
1760619300000|2025-10-16 12:55:00|8816.2|8801.2|8816.5|8801.5|8816.5|8801.5|8816|8801|21
1760619600000|2025-10-16 13:00:00|8816.7|8801.7|8818.7|8803.7|8819.6|8804.6|8816.3|8801.3|49
1760619900000|2025-10-16 13:05:00|8818.5|8803.5|8818.8|8803.8|8824.1|8804|8817.5|8798.7|18
1760620200000|2025-10-16 13:10:00|8818.7|8803.7|8820.9|8805.9|8821|8806|8818.4|8803.4|35
1760620500000|2025-10-16 13:15:00|8821|8806|8818.4|8803.4|8821|8806|8818|8803|55
1760620800000|2025-10-16 13:20:00|8818.7|8803.7|8822.1|8797.1|8824.4|8804.1|8817.1|8797.1|64
1760621100000|2025-10-16 13:25:00|8817.2|8802.2|8817.4|8802.4|8823.1|8803.2|8817|8798|53
1760621400000|2025-10-16 13:30:00|8817.5|8802.5|8817.6|8802.6|8818.7|8803.7|8817.5|8802.5|51
1760621700000|2025-10-16 13:35:00|8817.1|8802.1|8817.7|8802.7|8822.3|8802.9|8817|8797.1|62
1760622000000|2025-10-16 13:40:00|8817.6|8802.6|8819.4|8794.4|8819.6|8802.8|8814.5|8794.4|57
1760622300000|2025-10-16 13:45:00|8819.5|8794.5|8814.3|8799.3|8820.1|8800.2|8814.3|8794.2|67
1760622600000|2025-10-16 13:50:00|8814.2|8799.2|8813.7|8798.7|8814.6|8799.6|8813.5|8798.5|24
1760622900000|2025-10-16 13:55:00|8813.6|8798.6|8814.9|8799.9|8819.5|8799.9|8812.7|8794.3|41
1760623200000|2025-10-16 14:00:00|8814.8|8799.8|8815.3|8800.3|8815.3|8800.3|8814.8|8799.8|9
1760623500000|2025-10-16 14:05:00|8815.2|8800.2|8814.5|8799.5|8815.2|8800.2|8814.4|8799.4|9
1760623800000|2025-10-16 14:10:00|8814.6|8799.6|8814.4|8799.4|8814.7|8799.7|8814.3|8799.3|23
1760624100000|2025-10-16 14:15:00|8814.3|8799.3|8817.3|8792.3|8817.9|8799.5|8812.8|8792.2|38
1760624400000|2025-10-16 14:20:00|8817.2|8792.2|8811.1|8796.1|8817.2|8797.2|8811|8792|42
1760624700000|2025-10-16 14:25:00|8811.3|8796.3|8809.7|8794.7|8812|8797|8809.5|8794.5|25
1760625000000|2025-10-16 14:30:00|8809.8|8794.8|8809.1|8794.1|8814.3|8795.3|8809|8789.1|34
1760625300000|2025-10-16 14:35:00|8809.2|8794.2|8809.2|8794.2|8810.4|8795.4|8809.1|8794.1|37
1760625600000|2025-10-16 14:40:00|8809.1|8794.1|8813.8|8788.8|8814.1|8794.1|8808|8788.4|43
1760625900000|2025-10-16 14:45:00|8813.7|8788.7|8814|8789|8814.1|8794|8808.2|8788.7|63
1760626200000|2025-10-16 14:50:00|8808.6|8793.6|8808.2|8793.2|8808.6|8793.6|8808.2|8793.2|31
1760626500000|2025-10-16 14:55:00|8808|8793|8808.2|8793.2|8808.3|8793.3|8808|8793|13
1760626800000|2025-10-16 15:00:00|8808.1|8793.1|8809.2|8794.2|8809.8|8794.8|8808.1|8793.1|32
1760627100000|2025-10-16 15:05:00|8809.4|8794.4|8809.8|8794.8|8809.8|8794.8|8809|8794|42
1760627400000|2025-10-16 15:10:00|8809.9|8794.9|8809.9|8794.9|8814.9|8795.2|8809.6|8789.9|27
1760627700000|2025-10-16 15:15:00|8810.6|8795.6|8811|8796|8811.1|8796.1|8810.6|8795.6|17
1760628000000|2025-10-16 15:20:00|8811.1|8796.1|8811|8796|8811.1|8796.1|8810.9|8795.9|6
1760628300000|2025-10-16 15:25:00|8811.2|8796.2|8812.3|8797.3|8812.3|8797.3|8811|8796|22
1760628600000|2025-10-16 15:30:00|8812.5|8797.5|8818.5|8793.5|8818.7|8798.9|8812.3|8793.1|45
1760628900000|2025-10-16 15:35:00|8818.9|8793.9|8819.3|8794.3|8819.3|8794.3|8818.1|8793.1|35
1760629200000|2025-10-16 15:40:00|8819.4|8794.4|8819.6|8794.6|8820.6|8795.6|8819.3|8794.3|54
1760629500000|2025-10-16 15:45:00|8819.5|8794.5|8819.8|8794.8|8820|8795|8819.4|8794.4|8
1760629800000|2025-10-16 15:50:00|8819.9|8794.9|8820.6|8795.6|8821.3|8796.3|8819.9|8794.9|42
1760630100000|2025-10-16 15:55:00|8820.8|8795.8|8820.3|8795.3|8820.8|8795.8|8820.3|8795.3|7
1760630400000|2025-10-16 16:00:00|8820.4|8795.4|8821|8796|8821.6|8796.6|8820.1|8795.1|44
1760630700000|2025-10-16 16:05:00|8820.6|8795.6|8820.6|8795.6|8820.8|8795.8|8819.6|8794.6|45
1760631000000|2025-10-16 16:10:00|8820.5|8795.5|8821|8796|8821|8796|8820.3|8795.3|28
1760631300000|2025-10-16 16:15:00|8820.9|8795.9|8820.9|8795.9|8821|8796|8820|8795|18
1760631600000|2025-10-16 16:20:00|8820.4|8795.4|8821.5|8796.5|8821.5|8796.5|8819.7|8794.7|53
1760631900000|2025-10-16 16:25:00|8821.4|8796.4|8823|8798|8823|8798|8821.3|8796.3|55
1760632200000|2025-10-16 16:30:00|8822.9|8797.9|8827.9|8802.9|8828|8803|8822.9|8797.9|68
1760632500000|2025-10-16 16:35:00|8828|8803|8828.6|8803.6|8830.2|8805.2|8828|8803|68
1760632800000|2025-10-16 16:40:00|8828.5|8803.5|8829|8804|8829.3|8804.3|8827.9|8802.9|78
1760633100000|2025-10-16 16:45:00|8828.8|8803.8|8830.9|8805.9|8830.9|8805.9|8828.4|8803.4|63
1760633400000|2025-10-16 16:50:00|8830.5|8805.5|8830.6|8805.6|8831|8806|8830.2|8805.2|47
1760633700000|2025-10-16 16:55:00|8830.8|8805.8|8830.4|8805.4|8831|8806|8830.3|8805.3|48
1760634000000|2025-10-16 17:00:00|8830.3|8805.3|8828.3|8803.3|8830.4|8805.4|8827.7|8802.7|66
1760634300000|2025-10-16 17:05:00|8828|8803|8828|8803|8828|8803|8826.8|8801.8|29
1760634600000|2025-10-16 17:10:00|8828.1|8803.1|8827.3|8802.3|8828.1|8803.1|8827.1|8802.1|61
1760634900000|2025-10-16 17:15:00|8827.2|8802.2|8827|8802|8827.8|8802.8|8826.4|8801.4|32
1760635200000|2025-10-16 17:20:00|8826.8|8801.8|8826.9|8801.9|8826.9|8801.9|8826.3|8801.3|19
1760635500000|2025-10-16 17:25:00|8826.7|8801.7|8822|8807|8827.4|8807.2|8821.4|8801.7|23
1760635800000|2025-10-16 17:30:00|8822.1|8807.1|8821.9|8806.9|8822.2|8807.2|8821.8|8806.8|22
1760636100000|2025-10-16 17:35:00|8822.1|8807.1|8821.3|8806.3|8822.2|8807.2|8821.2|8806.2|24
1760636400000|2025-10-16 17:40:00|8821.4|8806.4|8822|8807|8822.2|8807.2|8821.4|8806.4|27
1760636700000|2025-10-16 17:45:00|8821.8|8806.8|8822.2|8807.2|8822.2|8807.2|8821.8|8806.8|9
1760637000000|2025-10-16 17:50:00|8822|8807|8821.4|8806.4|8825.7|8807.2|8820.5|8800.4|19
1760637300000|2025-10-16 17:55:00|8821.3|8806.3|8821.8|8806.8|8822.2|8807.2|8821.1|8806.1|59
1760637600000|2025-10-16 18:00:00|8821.7|8806.7|8821.8|8806.8|8822.1|8807.1|8821.7|8806.7|56
1760637900000|2025-10-16 18:05:00|8821.9|8806.9|8821.6|8806.6|8822.1|8807.1|8821.6|8806.6|38
1760638200000|2025-10-16 18:10:00|8821|8806|8826|8801|8826|8806.4|8820.7|8800.8|25
1760638500000|2025-10-16 18:15:00|8821.3|8806.3|8821.5|8806.5|8826.5|8806.8|8821.3|8801.3|19
1760638800000|2025-10-16 18:20:00|8821.3|8806.3|8826.4|8801.4|8826.4|8806.5|8821.3|8801.4|14
1760639100000|2025-10-16 18:25:00|8826.2|8801.2|8825.8|8800.8|8826.2|8801.2|8825.8|8800.8|5
1760639400000|2025-10-16 18:30:00|8825.4|8800.4|8826.3|8801.3|8826.3|8801.3|8825.4|8800.4|6
1760639700000|2025-10-16 18:35:00|8826.2|8801.2|8824.1|8799.1|8826.3|8801.3|8824|8799|16
1760640000000|2025-10-16 18:40:00|8824.4|8799.4|8819.7|8804.7|8824.8|8805|8819.7|8799.4|18
1760640300000|2025-10-16 18:45:00|8819.6|8804.6|8825|8800|8825|8804.7|8819.6|8799.7|9
1760640600000|2025-10-16 18:50:00|8825.1|8800.1|8824.4|8799.4|8825.1|8800.1|8824.4|8799.4|9
1760640900000|2025-10-16 18:55:00|8824|8799|8824.5|8799.5|8824.5|8799.5|8823.9|8798.9|11
1760641200000|2025-10-16 19:00:00|8824.4|8799.4|8824.4|8799.4|8824.6|8799.6|8824.4|8799.4|4
1760641500000|2025-10-16 19:05:00|8819.4|8804.4|8819.4|8804.4|8819.4|8804.4|8819.4|8804.4|1
1760641800000|2025-10-16 19:10:00|8819|8804|8824.2|8799.2|8824.2|8804.2|8818.7|8799.1|24
1760642100000|2025-10-16 19:15:00|8824|8799|8823.8|8798.8|8824|8799|8823.8|8798.8|18
1760642400000|2025-10-16 19:20:00|8823.9|8798.9|8823.8|8798.8|8823.9|8798.9|8823.8|8798.8|6
1760642700000|2025-10-16 19:25:00|8823.6|8798.6|8823.3|8798.3|8823.8|8798.8|8823.3|8798.3|7
1760643000000|2025-10-16 19:30:00|8823|8798|8818.4|8803.4|8823|8803.7|8818.2|8798|30
1760643300000|2025-10-16 19:35:00|8818.3|8803.3|8823.1|8798.1|8823.2|8803.3|8818|8798|20
1760643600000|2025-10-16 19:40:00|8822.7|8797.7|8822.7|8797.7|8822.8|8797.8|8822.7|8797.7|3
1760643900000|2025-10-16 19:45:00|8822.8|8797.8|8822.5|8797.5|8822.8|8802.6|8817.4|8797.2|9
1760644200000|2025-10-16 19:50:00|8822.6|8797.6|8822.2|8797.2|8822.6|8797.6|8822.2|8797.2|4
1760644500000|2025-10-16 19:55:00|8822.3|8797.3|8822.3|8797.3|8822.3|8797.3|8822.2|8797.2|5
1760662800000|2025-10-17 01:00:00|8813.5|8788.5|8813.5|8788.5|8813.5|8788.5|8813.5|8788.5|1
1760663100000|2025-10-17 01:05:00|8814.6|8789.6|8814.6|8789.6|8814.6|8789.6|8814.6|8789.6|1
1760663700000|2025-10-17 01:15:00|8814.5|8789.5|8812|8787|8814.5|8789.5|8811.9|8786.8|8
1760664600000|2025-10-17 01:30:00|8815|8790|8815|8790|8815.1|8790.1|8815|8790|3
1760664900000|2025-10-17 01:35:00|8815.6|8790.6|8824.1|8799.1|8824.7|8799.7|8815.6|8790.6|21
1760665200000|2025-10-17 01:40:00|8822.3|8797.3|8820.9|8795.9|8822.3|8797.3|8820.9|8795.9|7
1760665500000|2025-10-17 01:45:00|8821|8796|8820.9|8795.9|8821|8796|8820.9|8795.9|2
1760665800000|2025-10-17 01:50:00|8821|8796|8821|8796|8821|8796|8821|8796|1
1760666100000|2025-10-17 01:55:00|8822.4|8797.4|8821.6|8796.6|8822.4|8797.4|8821|8796|4
1760666400000|2025-10-17 02:00:00|8823.3|8798.3|8825.5|8800.5|8825.6|8800.6|8823.3|8798.3|4
1760666700000|2025-10-17 02:05:00|8825.6|8800.6|8829|8804|8829.6|8804.6|8825.5|8800.5|13
1760667000000|2025-10-17 02:10:00|8828.5|8803.5|8828.6|8803.6|8828.6|8803.6|8826.5|8801.5|6
1760667300000|2025-10-17 02:15:00|8828.5|8803.5|8830.3|8805.3|8830.3|8805.3|8828.5|8803.5|3
1760667600000|2025-10-17 02:20:00|8830.5|8805.5|8830.5|8805.5|8830.5|8805.5|8830.5|8805.5|1
1760667900000|2025-10-17 02:25:00|8830.3|8805.3|8830.3|8805.3|8831.3|8806.3|8829.5|8804.5|10
1760668200000|2025-10-17 02:30:00|8826.7|8801.7|8825|8800|8826.8|8801.8|8824.5|8795.5|21
1760668500000|2025-10-17 02:35:00|8827.5|8802.5|8827.6|8802.6|8828|8803|8827.5|8802.5|4
1760669100000|2025-10-17 02:45:00|8829.3|8804.3|8829.5|8804.5|8833.7|8808.7|8829.3|8804.3|28
1760669400000|2025-10-17 02:50:00|8830.1|8805.1|8828|8803|8832.4|8807.1|8828|8803|16
1760669700000|2025-10-17 02:55:00|8829.5|8804.5|8828.6|8803.6|8829.5|8804.5|8827|8802|7
1760670000000|2025-10-17 03:00:00|8827.6|8802.6|8825.7|8800.7|8828|8803|8824|8799|11
1760670300000|2025-10-17 03:05:00|8826.5|8801.5|8826.1|8801.1|8826.5|8801.5|8825.9|8800.9|3
1760670600000|2025-10-17 03:10:00|8823.8|8798.8|8822.4|8797.4|8823.8|8798.8|8821.7|8796.7|35
1760670900000|2025-10-17 03:15:00|8823|8798|8820|8795|8823|8798|8816.8|8791.8|178
1760671200000|2025-10-17 03:20:00|8819.7|8794.7|8800.3|8775.3|8819.7|8794.7|8795.8|8770.8|173
1760671500000|2025-10-17 03:25:00|8799.8|8774.8|8801|8776|8805.3|8780.3|8797.8|8772.8|223
1760671800000|2025-10-17 03:30:00|8801.6|8776.6|8803.3|8778.3|8807.2|8782.2|8796.9|8771.9|223
1760672100000|2025-10-17 03:35:00|8803.1|8778.1|8804.4|8779.4|8805.9|8785.7|8799.3|8778|176
1760672400000|2025-10-17 03:40:00|8799.5|8784.5|8804.7|8779.7|8804.8|8785.7|8799.5|8777.3|104
1760672700000|2025-10-17 03:45:00|8804.6|8779.6|8804.4|8779.4|8805.4|8780.4|8803.7|8778.7|75
1760673000000|2025-10-17 03:50:00|8804.3|8779.3|8799.3|8784.3|8804.7|8784.6|8799.3|8779.2|19
1760673300000|2025-10-17 03:55:00|8804.3|8779.3|8806.5|8781.5|8806.6|8781.6|8804.3|8779.3|46
1760673600000|2025-10-17 04:00:00|8806.4|8781.4|8810.5|8785.5|8810.5|8785.5|8806.4|8781.4|132
1760673900000|2025-10-17 04:05:00|8810.6|8785.6|8810.7|8785.7|8811|8786|8808.9|8783.9|80
1760674200000|2025-10-17 04:10:00|8810.8|8785.8|8810.1|8785.1|8810.9|8785.9|8810.1|8785.1|28
1760674500000|2025-10-17 04:15:00|8810.6|8785.6|8810.7|8785.7|8811|8790.9|8804.6|8784.7|34
1760674800000|2025-10-17 04:20:00|8810.9|8785.9|8806|8791|8811.1|8791.5|8805.8|8785.7|81
1760675100000|2025-10-17 04:25:00|8805.9|8790.9|8807.2|8792.2|8813.6|8793|8805.8|8787.7|60
1760675400000|2025-10-17 04:30:00|8806.9|8791.9|8805.9|8790.9|8810.8|8792.6|8805.7|8785.5|44
1760675700000|2025-10-17 04:35:00|8806|8791|8807|8792|8807|8792|8805.9|8790.9|27
1760676000000|2025-10-17 04:40:00|8806.9|8791.9|8805.5|8790.5|8810|8792.2|8804.7|8784.6|56
1760676300000|2025-10-17 04:45:00|8805.1|8790.1|8805.6|8790.6|8805.6|8790.6|8804.9|8789.9|55
1760676600000|2025-10-17 04:50:00|8805.5|8790.5|8807.8|8792.8|8808|8793|8804.8|8789.8|35
1760676900000|2025-10-17 04:55:00|8807.7|8792.7|8807.3|8792.3|8807.7|8792.7|8806.3|8791.3|31
1760677200000|2025-10-17 05:00:00|8807.5|8792.5|8808.9|8793.9|8809.6|8794.6|8807.4|8792.4|50
1760677500000|2025-10-17 05:05:00|8809|8794|8808.4|8793.4|8814|8794.2|8807.6|8787.7|64
1760677800000|2025-10-17 05:10:00|8808.5|8793.5|8807|8792|8808.6|8793.6|8805.9|8790.9|42
1760678100000|2025-10-17 05:15:00|8807.1|8792.1|8807.2|8792.2|8808|8793|8806.2|8791.2|45
1760678400000|2025-10-17 05:20:00|8807.3|8792.3|8808.4|8793.4|8808.8|8793.8|8807.2|8792.2|51
1760678700000|2025-10-17 05:25:00|8808.5|8793.5|8808.9|8793.9|8808.9|8793.9|8807.9|8792.9|14
1760679000000|2025-10-17 05:30:00|8808.8|8793.8|8808.8|8793.8|8809|8794|8808.3|8793.3|38
1760679300000|2025-10-17 05:35:00|8809.1|8794.1|8808.7|8793.7|8809.2|8794.2|8808|8793|24
1760679600000|2025-10-17 05:40:00|8808.4|8793.4|8809.8|8794.8|8809.9|8794.9|8808|8793|50
1760679900000|2025-10-17 05:45:00|8809.7|8794.7|8809.5|8794.5|8810.1|8795.1|8809.3|8794.3|28
1760680200000|2025-10-17 05:50:00|8809.4|8794.4|8814.3|8789.3|8815.1|8794.8|8808.2|8789.3|72
1760680500000|2025-10-17 05:55:00|8814.9|8789.9|8811.6|8796.6|8816.9|8796.6|8810|8789.9|86
1760680800000|2025-10-17 06:00:00|8811.7|8796.7|8816|8791|8816.8|8796.7|8808.5|8788.6|86
1760681100000|2025-10-17 06:05:00|8815.9|8790.9|8811.8|8796.8|8817.3|8797.6|8811.3|8790.9|37
1760681400000|2025-10-17 06:10:00|8811.7|8796.7|8812.6|8797.6|8816.9|8798.6|8811.5|8791.9|55
1760681700000|2025-10-17 06:15:00|8812.4|8797.4|8812.3|8797.3|8812.8|8797.8|8812.2|8797.2|26
1760682000000|2025-10-17 06:20:00|8812.4|8797.4|8812.7|8797.7|8813|8798|8812.3|8797.3|21
1760682300000|2025-10-17 06:25:00|8813|8798|8813.1|8798.1|8813.7|8798.7|8812.7|8797.7|32
1760682600000|2025-10-17 06:30:00|8813.2|8798.2|8815.7|8790.7|8816.8|8799.3|8808.4|8788.7|93
1760682900000|2025-10-17 06:35:00|8811|8796|8813|8798|8818.2|8798.4|8811|8790.9|78
1760683200000|2025-10-17 06:40:00|8812.8|8797.8|8812.1|8797.1|8812.8|8797.8|8811.9|8796.9|21
1760683500000|2025-10-17 06:45:00|8812|8797|8812.1|8797.1|8817.9|8797.4|8812|8792.5|19
1760683800000|2025-10-17 06:50:00|8812.7|8797.7|8811.9|8796.9|8812.8|8797.8|8811.7|8796.7|28
1760684100000|2025-10-17 06:55:00|8811.8|8796.8|8812.3|8797.3|8816.3|8797.5|8810.8|8791.1|60
1760684400000|2025-10-17 07:00:00|8812.5|8797.5|8819.3|8794.3|8819.3|8799.2|8812.3|8793.6|59
1760684700000|2025-10-17 07:05:00|8819.2|8794.2|8813.9|8798.9|8819.2|8799.2|8813.3|8794|32
1760685000000|2025-10-17 07:10:00|8814.1|8799.1|8814.5|8799.5|8814.6|8799.6|8814.1|8799.1|15
1760685300000|2025-10-17 07:15:00|8814.3|8799.3|8813.7|8798.7|8818.9|8799.3|8813.3|8793.8|54
1760685600000|2025-10-17 07:20:00|8819|8794|8813.9|8798.9|8820.1|8800|8813.6|8794|61
1760685900000|2025-10-17 07:25:00|8814.1|8799.1|8812.5|8797.5|8818.2|8799.4|8811.9|8793|158
1760686200000|2025-10-17 07:30:00|8812.6|8797.6|8818.7|8793.7|8818.9|8798.5|8812.5|8793.1|46
1760686500000|2025-10-17 07:35:00|8818.6|8793.6|8814|8799|8819.1|8799.1|8814|8793.4|15
1760686800000|2025-10-17 07:40:00|8814.1|8799.1|8814.6|8799.6|8815.1|8800.1|8813.6|8798.6|47
1760687100000|2025-10-17 07:45:00|8814.7|8799.7|8820.1|8795.1|8820.5|8800.3|8814|8795.1|64
1760687400000|2025-10-17 07:50:00|8819.8|8794.8|8816.4|8801.4|8820|8801.5|8814.6|8794.5|27
1760687700000|2025-10-17 07:55:00|8816.3|8801.3|8814.5|8799.5|8821.9|8801.4|8813.8|8793.8|71
1760688000000|2025-10-17 08:00:00|8814.4|8799.4|8815.3|8800.3|8815.4|8800.4|8813.9|8798.9|37
1760688300000|2025-10-17 08:05:00|8815.4|8800.4|8821.6|8796.6|8822|8800.5|8815.3|8795.3|69
1760688600000|2025-10-17 08:10:00|8821.3|8796.3|8816.7|8801.7|8821.3|8801.9|8814.3|8794.7|107
1760688900000|2025-10-17 08:15:00|8816.8|8801.8|8817.1|8802.1|8822.3|8802.1|8816.7|8796.9|28
1760689200000|2025-10-17 08:20:00|8817|8802|8817|8802|8818|8803|8816.8|8801.8|57
1760689500000|2025-10-17 08:25:00|8816.9|8801.9|8817|8802|8817.1|8802.1|8816.1|8801.1|27
1760689800000|2025-10-17 08:30:00|8817.5|8802.5|8817.3|8802.3|8817.8|8802.8|8817.2|8802.2|30
1760690100000|2025-10-17 08:35:00|8817.1|8802.1|8817.4|8802.4|8822.6|8802.6|8816.6|8796.6|50
1760690400000|2025-10-17 08:40:00|8817.7|8802.7|8815|8800|8817.7|8802.7|8815|8800|58
1760690700000|2025-10-17 08:45:00|8814.7|8799.7|8815.5|8800.5|8816.6|8801.6|8814.7|8799.7|59
1760691000000|2025-10-17 08:50:00|8815.1|8800.1|8815.3|8800.3|8815.7|8800.7|8814.4|8799.4|34
1760691300000|2025-10-17 08:55:00|8815.4|8800.4|8815.6|8800.6|8815.6|8800.6|8815.4|8800.4|25
1760691600000|2025-10-17 09:00:00|8815.5|8800.5|8822.2|8797.2|8822.2|8802.7|8815|8797.2|34
1760691900000|2025-10-17 09:05:00|8822|8797|8822.2|8797.2|8822.2|8797.2|8822|8797|2
1760692200000|2025-10-17 09:10:00|8822.1|8797.1|8822.1|8797.1|8822.2|8797.2|8822.1|8797.1|3
1760692500000|2025-10-17 09:15:00|8822.2|8797.2|8823|8798|8823|8798|8822.1|8797.1|11
1760692800000|2025-10-17 09:20:00|8822.9|8797.9|8817|8802|8822.9|8802.3|8816.8|8796.7|29
1760693100000|2025-10-17 09:25:00|8816.6|8801.6|8817|8802|8817|8802|8816.5|8801.5|11
1760693400000|2025-10-17 09:30:00|8816.7|8801.7|8822.2|8797.2|8822.7|8802.1|8816.5|8797|24
1760693700000|2025-10-17 09:35:00|8822.4|8797.4|8817.1|8802.1|8822.4|8802.2|8817|8796.6|18
1760694000000|2025-10-17 09:40:00|8818|8803|8817.7|8802.7|8818|8803|8817.2|8802.2|24
1760694300000|2025-10-17 09:45:00|8817.8|8802.8|8817.8|8802.8|8818.3|8803.3|8817|8802|17
1760694600000|2025-10-17 09:50:00|8817.9|8802.9|8818.1|8803.1|8818.3|8803.3|8817.2|8802.2|33
1760694900000|2025-10-17 09:55:00|8818.2|8803.2|8819|8804|8819|8804|8817.3|8802.3|42
1760695200000|2025-10-17 10:00:00|8818.4|8803.4|8826.7|8801.7|8826.9|8806.8|8818.3|8798.7|90
1760695500000|2025-10-17 10:05:00|8826.9|8801.9|8829.4|8804.4|8830|8807|8821.7|8801.8|50
1760695800000|2025-10-17 10:10:00|8829.5|8804.5|8830|8805|8830.6|8805.6|8829.1|8804.1|12
1760696100000|2025-10-17 10:15:00|8830.1|8805.1|8833.2|8808.2|8833.2|8808.2|8830.1|8805.1|42
1760696400000|2025-10-17 10:20:00|8833.1|8808.1|8837.1|8812.1|8837.6|8812.6|8832.6|8807.6|81
1760696700000|2025-10-17 10:25:00|8837|8812|8829.7|8814.7|8837.1|8817.1|8829.7|8811.1|88
1760697000000|2025-10-17 10:30:00|8829.8|8814.8|8829.8|8814.8|8834.8|8815.9|8829|8809.7|68
1760697300000|2025-10-17 10:35:00|8829.6|8814.6|8833.2|8808.2|8834|8814.7|8828.2|8808.2|65
1760697600000|2025-10-17 10:40:00|8833.3|8808.3|8829.2|8814.2|8834.9|8814.2|8829.2|8808.3|27
1760697900000|2025-10-17 10:45:00|8829.1|8814.1|8827.3|8812.3|8829.2|8814.2|8827.3|8812.3|15
1760698200000|2025-10-17 10:50:00|8832.3|8807.3|8828.2|8813.2|8832.4|8813.5|8827.1|8807.2|44
1760698500000|2025-10-17 10:55:00|8828.4|8813.4|8828.5|8813.5|8828.5|8813.5|8827.1|8812.1|24
1760698800000|2025-10-17 11:00:00|8828.3|8813.3|8827.6|8812.6|8828.3|8813.3|8827.4|8812.4|23
1760699100000|2025-10-17 11:05:00|8827.8|8812.8|8826.4|8811.4|8828.5|8813.5|8825.7|8810.7|46
1760699400000|2025-10-17 11:10:00|8826.6|8811.6|8830.6|8805.6|8831.9|8811.9|8825.3|8804.1|108
1760699700000|2025-10-17 11:15:00|8830.7|8805.7|8829.6|8804.6|8830.7|8809.2|8824|8803.7|101
1760700000000|2025-10-17 11:20:00|8829.7|8804.7|8825.4|8810.4|8829.9|8811.4|8825|8804.6|43
1760700300000|2025-10-17 11:25:00|8825.3|8810.3|8823.1|8808.1|8830|8810.4|8823.1|8802.7|69
1760700600000|2025-10-17 11:30:00|8823.3|8808.3|8825.5|8800.5|8828|8808.3|8822.7|8797.7|51
1760700900000|2025-10-17 11:35:00|8825.6|8800.6|8825.5|8800.5|8825.8|8800.8|8825.3|8800.3|41
1760701200000|2025-10-17 11:40:00|8825.6|8800.6|8825.7|8800.7|8825.9|8800.9|8825.6|8800.6|4
1760701500000|2025-10-17 11:45:00|8825.9|8800.9|8826.9|8801.9|8827.4|8802.4|8825.7|8800.7|18
1760701800000|2025-10-17 11:50:00|8826.7|8801.7|8826.3|8801.3|8827.1|8807.1|8820.1|8800.4|73
1760702100000|2025-10-17 11:55:00|8826.2|8801.2|8825.7|8800.7|8827.5|8807.7|8820.7|8800.7|57
1760702400000|2025-10-17 12:00:00|8826.6|8801.6|8826.1|8801.1|8827.3|8805.9|8820.1|8800.3|90
1760702700000|2025-10-17 12:05:00|8826|8801|8821.3|8806.3|8826.8|8806.6|8820.1|8800.4|74
1760703000000|2025-10-17 12:10:00|8821.2|8806.2|8827.7|8802.7|8828.9|8808.8|8820.9|8802.1|96
1760703300000|2025-10-17 12:15:00|8827.9|8802.9|8825.6|8810.6|8828.9|8810.6|8822.9|8802.9|60
1760703600000|2025-10-17 12:20:00|8825.5|8810.5|8826.5|8811.5|8826.6|8811.6|8825.5|8810.5|16
1760703900000|2025-10-17 12:25:00|8826.3|8811.3|8826.6|8811.6|8832.3|8811.9|8826.1|8806.7|74
1760704200000|2025-10-17 12:30:00|8826.7|8811.7|8831.9|8806.9|8832|8811.8|8826.5|8806.4|47
1760704500000|2025-10-17 12:35:00|8831.7|8806.7|8825.9|8810.9|8831.7|8811.6|8825.9|8806.5|20
1760704800000|2025-10-17 12:40:00|8825.8|8810.8|8826.2|8811.2|8826.2|8811.2|8825.6|8810.6|43
1760705100000|2025-10-17 12:45:00|8826.3|8811.3|8825.2|8810.2|8826.3|8811.3|8825.1|8810.1|27
1760705400000|2025-10-17 12:50:00|8825|8810|8829.3|8804.3|8829.8|8810.1|8824.3|8804.3|46
1760705700000|2025-10-17 12:55:00|8829.4|8804.4|8829.4|8804.4|8830|8805|8827.6|8802.6|108
1760706000000|2025-10-17 13:00:00|8829.5|8804.5|8828.6|8803.6|8830.6|8805.6|8828.6|8803.6|45
1760706300000|2025-10-17 13:05:00|8828.4|8803.4|8828.4|8803.4|8828.6|8803.6|8828|8803|7
1760706600000|2025-10-17 13:10:00|8828.5|8803.5|8828.7|8803.7|8828.7|8803.7|8828.4|8803.4|6
1760706900000|2025-10-17 13:15:00|8828.5|8803.5|8827.5|8802.5|8828.9|8803.9|8827.5|8802.5|41
1760707200000|2025-10-17 13:20:00|8827.3|8802.3|8827.2|8802.2|8827.8|8807.9|8822.3|8802|54
1760707500000|2025-10-17 13:25:00|8827.3|8802.3|8822.7|8807.7|8827.8|8807.9|8822.7|8802.1|33
1760707800000|2025-10-17 13:30:00|8822.9|8807.9|8822.5|8807.5|8823|8808|8822.5|8807.5|25
1760708100000|2025-10-17 13:35:00|8827.4|8802.4|8822.2|8807.2|8828.1|8808|8822.1|8802.4|74
1760708400000|2025-10-17 13:40:00|8822.3|8807.3|8828.8|8803.8|8828.9|8808.4|8822.3|8802.4|80
1760708700000|2025-10-17 13:45:00|8828.7|8803.7|8823.4|8808.4|8829.3|8808.6|8823.4|8803.6|17
1760709000000|2025-10-17 13:50:00|8823.5|8808.5|8822.2|8807.2|8823.5|8808.5|8822|8807|8
1760709300000|2025-10-17 13:55:00|8822.1|8807.1|8823.9|8808.9|8827.9|8808.9|8822.1|8802.2|30
1760709600000|2025-10-17 14:00:00|8824|8809|8824.2|8809.2|8824.4|8809.4|8824|8809|68
1760709900000|2025-10-17 14:05:00|8824.1|8809.1|8825.2|8810.2|8825.8|8810.8|8823.9|8808.9|104
1760710200000|2025-10-17 14:10:00|8825.1|8810.1|8830.9|8805.9|8831.1|8810.2|8825|8804.9|42
1760710500000|2025-10-17 14:15:00|8831|8806|8830.2|8805.2|8831|8806|8830.2|8805.2|35
1760710800000|2025-10-17 14:20:00|8830.1|8805.1|8823.8|8808.8|8830.5|8810.4|8823.3|8805|38
1760711100000|2025-10-17 14:25:00|8823.7|8808.7|8823.8|8808.8|8823.8|8808.8|8823.4|8808.4|14
1760711400000|2025-10-17 14:30:00|8823.9|8808.9|8824.2|8809.2|8824.4|8809.4|8823.9|8808.9|13
1760711700000|2025-10-17 14:35:00|8824|8809|8828.5|8803.5|8829.2|8809.5|8824|8803.2|59
1760712000000|2025-10-17 14:40:00|8828.9|8803.9|8828.6|8803.6|8828.9|8803.9|8828.3|8803.3|79
1760712300000|2025-10-17 14:45:00|8828.7|8803.7|8828.7|8803.7|8829|8804|8828.3|8803.3|21
1760712600000|2025-10-17 14:50:00|8828.6|8803.6|8823.6|8808.6|8828.7|8808.7|8823.3|8803.6|30
1760712900000|2025-10-17 14:55:00|8823.5|8808.5|8823.6|8808.6|8823.8|8808.8|8823.5|8808.5|20
1760713200000|2025-10-17 15:00:00|8823.5|8808.5|8823.4|8808.4|8823.6|8808.6|8823.2|8808.2|20
1760713500000|2025-10-17 15:05:00|8823.2|8808.2|8823|8808|8823.8|8808.8|8822.9|8807.9|13
1760713800000|2025-10-17 15:10:00|8823.1|8808.1|8827.1|8802.1|8827.2|8808.1|8821.5|8801.5|43
1760714100000|2025-10-17 15:15:00|8827.4|8802.4|8827.8|8802.8|8827.8|8802.8|8827.4|8802.4|18
1760714400000|2025-10-17 15:20:00|8827.7|8802.7|8827.9|8802.9|8828|8803|8827.5|8802.5|66
1760714700000|2025-10-17 15:25:00|8828|8803|8828.1|8803.1|8828.2|8803.2|8827.7|8802.7|25
1760715000000|2025-10-17 15:30:00|8828|8803|8828|8803|8828.1|8803.1|8827.8|8802.8|12
1760715300000|2025-10-17 15:35:00|8827.9|8802.9|8827.7|8802.7|8828.1|8803.1|8827.7|8802.7|35
1760715600000|2025-10-17 15:40:00|8827.9|8802.9|8828|8803|8828.2|8803.2|8827.6|8802.6|13
1760715900000|2025-10-17 15:45:00|8827.9|8802.9|8827.7|8802.7|8828|8803|8827.7|8802.7|7
1760716200000|2025-10-17 15:50:00|8827.6|8802.6|8827.6|8802.6|8827.7|8802.7|8826.8|8801.8|25
1760716500000|2025-10-17 15:55:00|8827.4|8802.4|8827.5|8802.5|8827.9|8802.9|8827.4|8802.4|23
1760716800000|2025-10-17 16:00:00|8827.4|8802.4|8827.3|8802.3|8827.5|8802.5|8827.3|8802.3|31
1760717100000|2025-10-17 16:05:00|8827.4|8802.4|8826.9|8801.9|8827.4|8802.4|8826.7|8801.7|23
1760717400000|2025-10-17 16:10:00|8827|8802|8827.1|8802.1|8827.4|8802.4|8827|8802|9
1760717700000|2025-10-17 16:15:00|8827|8802|8827|8802|8827.1|8802.1|8827|8802|5
1760718000000|2025-10-17 16:20:00|8827.1|8802.1|8827|8802|8827.3|8802.3|8827|8802|8
1760718300000|2025-10-17 16:25:00|8827.1|8802.1|8827.1|8802.1|8827.4|8802.4|8826.9|8801.9|63
1760718600000|2025-10-17 16:30:00|8827.3|8802.3|8827|8802|8827.3|8802.3|8827|8802|49
1760718900000|2025-10-17 16:35:00|8827.1|8802.1|8827|8802|8827.1|8802.1|8827|8802|28
1760719200000|2025-10-17 16:40:00|8826.9|8801.9|8826|8801|8827|8802|8825.9|8800.9|28
1760719500000|2025-10-17 16:45:00|8825.9|8800.9|8825.2|8800.2|8826|8801|8825.2|8800.2|16
1760719800000|2025-10-17 16:50:00|8825.1|8800.1|8824.1|8799.1|8825.1|8800.1|8824|8799|31
1760720100000|2025-10-17 16:55:00|8824|8799|8822.9|8797.9|8824|8799|8822.6|8797.6|55
1760720400000|2025-10-17 17:00:00|8822.8|8797.8|8822.1|8797.1|8823|8798|8821.2|8796.2|93
1760720700000|2025-10-17 17:05:00|8822.2|8797.2|8821.9|8796.9|8822.2|8797.2|8821.3|8796.3|45
1760721000000|2025-10-17 17:10:00|8821.7|8796.7|8822.1|8797.1|8822.6|8797.6|8821.7|8796.7|35
1760721300000|2025-10-17 17:15:00|8822|8797|8821.9|8796.9|8822|8797|8820.4|8795.4|30
1760721600000|2025-10-17 17:20:00|8821.8|8796.8|8821.9|8796.9|8822.2|8797.2|8821.5|8796.5|29
1760721900000|2025-10-17 17:25:00|8822|8797|8822.7|8797.7|8822.8|8797.8|8821.9|8796.9|20
1760722200000|2025-10-17 17:30:00|8822.5|8797.5|8821.5|8796.5|8822.5|8797.5|8821.3|8796.3|76
1760722500000|2025-10-17 17:35:00|8821.6|8796.6|8822.9|8797.9|8823.5|8798.5|8821.5|8796.5|79
1760722800000|2025-10-17 17:40:00|8822.8|8797.8|8822.5|8797.5|8823.1|8798.1|8822|8797|49
1760723100000|2025-10-17 17:45:00|8822.8|8797.8|8821.4|8796.4|8822.8|8797.8|8821.4|8796.4|46
1760723400000|2025-10-17 17:50:00|8821.1|8796.1|8821|8796|8821.2|8796.2|8820.9|8795.9|14
1760723700000|2025-10-17 17:55:00|8821.1|8796.1|8822.4|8797.4|8822.8|8797.8|8821|8796|66
1760724000000|2025-10-17 18:00:00|8822.2|8797.2|8822.2|8797.2|8822.8|8797.8|8822|8797|55
1760724300000|2025-10-17 18:05:00|8822.3|8797.3|8821|8796|8822.3|8797.3|8820.9|8795.9|30
1760724600000|2025-10-17 18:10:00|8821.2|8796.2|8821|8796|8821.3|8796.3|8821|8796|10
1760724900000|2025-10-17 18:15:00|8821.2|8796.2|8821.1|8796.1|8821.5|8796.5|8821|8796|13
1760725200000|2025-10-17 18:20:00|8820.8|8795.8|8821.4|8796.4|8821.8|8796.8|8820.8|8795.8|14
1760725500000|2025-10-17 18:25:00|8821.2|8796.2|8821.7|8796.7|8822|8797|8821.2|8796.2|29
1760725800000|2025-10-17 18:30:00|8821.6|8796.6|8821.7|8796.7|8821.8|8796.8|8821.6|8796.6|4
1760726100000|2025-10-17 18:35:00|8821.6|8796.6|8821.6|8796.6|8821.7|8796.7|8821.6|8796.6|17
1760726400000|2025-10-17 18:40:00|8821.7|8796.7|8821.6|8796.6|8821.7|8796.7|8821.6|8796.6|14
1760726700000|2025-10-17 18:45:00|8821.5|8796.5|8821.6|8796.6|8822.2|8797.2|8821.5|8796.5|51
1760727000000|2025-10-17 18:50:00|8821.9|8796.9|8824.5|8799.5|8824.5|8799.5|8821.6|8796.6|72
1760727300000|2025-10-17 18:55:00|8824.6|8799.6|8824.1|8799.1|8824.8|8799.8|8824.1|8799.1|16
1760727600000|2025-10-17 19:00:00|8824|8799|8823.4|8798.4|8824|8799|8823.2|8798.2|23
1760727900000|2025-10-17 19:05:00|8823.3|8798.3|8823.2|8798.2|8823.4|8798.4|8823.2|8798.2|123
1760728500000|2025-10-17 19:15:00|8823.6|8798.6|8823.8|8798.8|8823.9|8798.9|8823.5|8798.5|5
1760728800000|2025-10-17 19:20:00|8823.7|8798.7|8823.1|8798.1|8823.7|8798.7|8823.1|8798.1|25
1760729100000|2025-10-17 19:25:00|8823.2|8798.2|8823.1|8798.1|8823.2|8798.2|8823|8798|22
1760729400000|2025-10-17 19:30:00|8823.3|8798.3|8823.8|8798.8|8823.8|8798.8|8823.2|8798.2|99
1760729700000|2025-10-17 19:35:00|8824.1|8799.1|8823.9|8798.9|8824.1|8799.1|8823.9|8798.9|3
1760730000000|2025-10-17 19:40:00|8824|8799|8824|8799|8824|8799|8823.8|8798.8|51
1760730300000|2025-10-17 19:45:00|8823.9|8798.9|8825.5|8800.5|8825.8|8800.8|8823.9|8798.9|29
1760730600000|2025-10-17 19:50:00|8825.9|8800.9|8825.7|8800.7|8825.9|8800.9|8825.5|8800.5|4
1760730900000|2025-10-17 19:55:00|8825.5|8800.5|8825.1|8800.1|8825.7|8800.7|8824.7|8799.7|20
1760922000000|2025-10-20 01:00:00|8826|8797|8826|8797|8826|8797|8826|8797|1
1760923200000|2025-10-20 01:20:00|8822|8793|8821.9|8792.9|8822|8793|8821.9|8792.9|8
1760923800000|2025-10-20 01:30:00|8814|8785|8821.1|8792.1|8821.1|8792.5|8814|8785|22
1760924100000|2025-10-20 01:35:00|8820.8|8792.3|8817.5|8792.5|8820.8|8794.3|8817.5|8792.3|5
1760924400000|2025-10-20 01:40:00|8815.5|8790.5|8816.5|8791.5|8817.3|8792.3|8815.5|8790.5|3
1760924700000|2025-10-20 01:45:00|8815.5|8788.4|8817.3|8792.3|8817.3|8792.3|8815.5|8788.4|3
1760925000000|2025-10-20 01:50:00|8819.5|8794.5|8822.1|8797.1|8822.1|8797.1|8819.5|8794.5|4
1760925300000|2025-10-20 01:55:00|8828.1|8803.1|8827.5|8802.5|8831.5|8806|8820.8|8795.8|39
1760925600000|2025-10-20 02:00:00|8825.5|8800.5|8827.5|8802.5|8831.1|8806.1|8825.5|8800.5|15
1760925900000|2025-10-20 02:05:00|8825.5|8800.5|8824.6|8799.6|8829.6|8804.6|8824.5|8799.5|16
1760926200000|2025-10-20 02:10:00|8824.5|8799.5|8823.3|8798.3|8824.7|8799.7|8823.3|8798.3|4
1760926500000|2025-10-20 02:15:00|8823.2|8798.2|8823.3|8798.3|8823.3|8798.3|8823.2|8798.2|2
1760928000000|2025-10-20 02:40:00|8824|8799|8824.5|8799.5|8824.6|8799.6|8823.5|8798.5|15
1760928300000|2025-10-20 02:45:00|8823.9|8798.9|8823.5|8798.5|8824|8799|8822.5|8797.5|35
1760928600000|2025-10-20 02:50:00|8823.6|8798.6|8824|8799|8824|8799|8823|8798|12
1760928900000|2025-10-20 02:55:00|8823.8|8798.8|8823.5|8798.5|8823.9|8798.9|8823.4|8798.4|18
1760929200000|2025-10-20 03:00:00|8823.7|8798.7|8827.4|8802.4|8827.6|8802.6|8823.5|8798.5|25
1760929500000|2025-10-20 03:05:00|8827.1|8802.1|8826|8801|8828.2|8803.2|8825|8800|24
1760929800000|2025-10-20 03:10:00|8825.9|8800.9|8822.7|8797.7|8826|8801|8822.5|8797.5|25
1760930100000|2025-10-20 03:15:00|8823.7|8798.7|8822|8797|8824.6|8799.6|8821.9|8796.9|23
1760930400000|2025-10-20 03:20:00|8820|8795|8820.7|8795.7|8821.5|8796.5|8820|8795|13
1760930700000|2025-10-20 03:25:00|8820.8|8795.8|8822|8797|8822.2|8797.2|8818.3|8793.3|78
1760931000000|2025-10-20 03:30:00|8821.7|8796.7|8822.7|8797.7|8824.9|8804.9|8816.4|8796.2|200
1760931300000|2025-10-20 03:35:00|8822.8|8797.8|8821.7|8796.7|8822.9|8802.1|8814.8|8793.5|108
1760931600000|2025-10-20 03:40:00|8821.6|8796.6|8817.3|8792.3|8821.6|8802.5|8814.4|8790.5|93
1760931900000|2025-10-20 03:45:00|8817|8792|8817.9|8792.9|8819.3|8794.3|8815.1|8790.1|164
1760932200000|2025-10-20 03:50:00|8817.8|8792.8|8816.7|8791.7|8817.8|8792.8|8815.7|8790.7|144
1760932500000|2025-10-20 03:55:00|8816.6|8791.6|8811.6|8796.6|8816.8|8797.1|8811|8791.1|83
1760932800000|2025-10-20 04:00:00|8811.3|8796.3|8811.6|8796.6|8816.7|8796.9|8810.9|8790.9|32
1760933100000|2025-10-20 04:05:00|8811.5|8796.5|8810.3|8795.3|8811.6|8796.6|8808.9|8793.9|70
1760933400000|2025-10-20 04:10:00|8810.2|8795.2|8808.7|8793.7|8810.8|8795.8|8808.1|8793.1|60
1760933700000|2025-10-20 04:15:00|8809|8794|8808.4|8793.4|8809.1|8794.1|8807.5|8792.5|55
1760934000000|2025-10-20 04:20:00|8808.5|8793.5|8808.1|8793.1|8809|8794|8807.1|8792.1|53
1760934300000|2025-10-20 04:25:00|8807.9|8792.9|8809.7|8784.7|8810.7|8792.9|8804.2|8784.6|86
1760934600000|2025-10-20 04:30:00|8809.9|8784.9|8805.9|8790.9|8810|8791|8803.6|8783.6|77
1760934900000|2025-10-20 04:35:00|8806|8791|8806.3|8791.3|8807|8792|8805.9|8790.9|26
1760935200000|2025-10-20 04:40:00|8806.2|8791.2|8806.6|8791.6|8807.1|8792.1|8806.1|8791.1|32
1760935500000|2025-10-20 04:45:00|8806.5|8791.5|8806.5|8791.5|8806.6|8791.6|8806.2|8791.2|36
1760935800000|2025-10-20 04:50:00|8806.6|8791.6|8808.7|8783.7|8808.8|8791.6|8802.8|8783|73
1760936100000|2025-10-20 04:55:00|8803.6|8788.6|8806.9|8781.9|8808.7|8789|8801.4|8781.4|74
1760936400000|2025-10-20 05:00:00|8801.9|8786.9|8804.6|8779.6|8807.5|8787.6|8799.5|8779.3|75
1760936700000|2025-10-20 05:05:00|8799.6|8784.6|8800.7|8785.7|8805.9|8785.9|8799.6|8780.7|19
1760937000000|2025-10-20 05:10:00|8800.4|8785.4|8800.7|8785.7|8800.9|8785.9|8799.4|8784.4|35
1760937300000|2025-10-20 05:15:00|8800.8|8785.8|8799.7|8784.7|8800.9|8785.9|8799.4|8784.4|39
1760937600000|2025-10-20 05:20:00|8799.6|8784.6|8796.9|8781.9|8799.7|8784.7|8796.9|8781.9|53
1760937900000|2025-10-20 05:25:00|8796.5|8781.5|8796.3|8781.3|8802.9|8782.9|8796|8776.3|43
1760938200000|2025-10-20 05:30:00|8801.9|8776.9|8797.2|8782.2|8801.9|8782.2|8795.8|8776.9|49
1760938500000|2025-10-20 05:35:00|8797|8782|8795.4|8780.4|8797|8782|8795.4|8780.4|46
1760938800000|2025-10-20 05:40:00|8795.6|8780.6|8795.5|8780.5|8796.7|8781.7|8795.4|8780.4|55
1760939100000|2025-10-20 05:45:00|8795.4|8780.4|8795.9|8780.9|8796.2|8781.2|8795|8780|46
1760939400000|2025-10-20 05:50:00|8795.6|8780.6|8804.7|8779.7|8805.3|8784.2|8795.5|8777.3|68
1760939700000|2025-10-20 05:55:00|8805|8780|8804.8|8779.8|8805|8785.1|8799.3|8779.7|41
1760940000000|2025-10-20 06:00:00|8804.7|8779.7|8807.2|8782.2|8807.2|8782.2|8804.7|8779.7|36
1760940300000|2025-10-20 06:05:00|8807.1|8782.1|8807.7|8782.7|8809.1|8787.3|8801.9|8782|37
1760940600000|2025-10-20 06:10:00|8807.9|8782.9|8807.3|8782.3|8808.8|8788.3|8801.9|8782.3|37
1760940900000|2025-10-20 06:15:00|8806.9|8781.9|8806.9|8781.9|8807.2|8787.3|8800.3|8781.9|48
1760941200000|2025-10-20 06:20:00|8807.1|8782.1|8802|8787|8807.1|8787.4|8800.5|8782|67
1760941500000|2025-10-20 06:25:00|8802.2|8787.2|8802|8787|8807|8787.4|8801|8781.8|46
1760941800000|2025-10-20 06:30:00|8801.7|8786.7|8800.8|8785.8|8802|8787|8800.3|8785.3|76
1760942100000|2025-10-20 06:35:00|8800.1|8785.1|8800.9|8785.9|8801|8786|8800|8785|75
1760942400000|2025-10-20 06:40:00|8800.8|8785.8|8800.3|8785.3|8800.8|8785.8|8799.5|8784.5|49
1760942700000|2025-10-20 06:45:00|8800.2|8785.2|8799.3|8784.3|8800.3|8785.3|8798.1|8783.1|32
1760943000000|2025-10-20 06:50:00|8799.2|8784.2|8800.1|8785.1|8804.8|8785.1|8798.5|8779.5|39
1760943300000|2025-10-20 06:55:00|8800|8785|8801.5|8786.5|8806.5|8786.7|8799.7|8779.7|38
1760943600000|2025-10-20 07:00:00|8801.4|8786.4|8802.4|8787.4|8808.8|8788.6|8801.4|8782.9|41
1760943900000|2025-10-20 07:05:00|8802.8|8787.8|8809.6|8784.6|8809.6|8789.7|8802.8|8784.1|31
1760944200000|2025-10-20 07:10:00|8809.5|8784.5|8810.6|8785.6|8811.2|8791.4|8804.7|8783.7|29
1760944500000|2025-10-20 07:15:00|8810.5|8785.5|8812.7|8787.7|8813.3|8793.3|8804.7|8785.5|72
1760944800000|2025-10-20 07:20:00|8812.6|8787.6|8810|8795|8815|8795.3|8809|8787|47
1760945100000|2025-10-20 07:25:00|8809.1|8794.1|8809.4|8794.4|8815.1|8795.2|8808.6|8788.9|46
1760945400000|2025-10-20 07:30:00|8809.3|8794.3|8810.6|8795.6|8816|8796.4|8809.3|8790.7|56
1760945700000|2025-10-20 07:35:00|8810.5|8795.5|8816|8791|8818.1|8797.3|8810.5|8790.5|61
1760946000000|2025-10-20 07:40:00|8815.7|8790.7|8809.5|8794.5|8816|8795.1|8808.3|8787.8|66
1760946300000|2025-10-20 07:45:00|8809.4|8794.4|8809.5|8794.5|8810.2|8795.2|8808.5|8793.5|42
1760946600000|2025-10-20 07:50:00|8809.6|8794.6|8814|8789|8814.1|8795|8807.5|8789|61
1760946900000|2025-10-20 07:55:00|8814.5|8789.5|8814.2|8789.2|8815|8790|8814.1|8789.1|37
1760947200000|2025-10-20 08:00:00|8814.3|8789.3|8811.6|8796.6|8816.7|8796.7|8811.6|8789.3|38
1760947500000|2025-10-20 08:05:00|8811.4|8796.4|8813.6|8798.6|8813.9|8798.9|8811.2|8796.2|49
1760947800000|2025-10-20 08:10:00|8813.5|8798.5|8811|8796|8816.7|8798.5|8810.6|8791.4|49
1760948100000|2025-10-20 08:15:00|8811.6|8796.6|8812.3|8797.3|8812.6|8797.6|8811.4|8796.4|34
1760948400000|2025-10-20 08:20:00|8812.6|8797.6|8812.3|8797.3|8812.6|8797.6|8812|8797|16
1760948700000|2025-10-20 08:25:00|8812.1|8797.1|8812.6|8797.6|8812.6|8797.6|8812|8797|14
1760949000000|2025-10-20 08:30:00|8812.8|8797.8|8813.4|8798.4|8813.8|8798.8|8812.6|8797.6|22
1760949300000|2025-10-20 08:35:00|8813.5|8798.5|8813|8798|8813.8|8798.8|8812.4|8797.4|43
1760949600000|2025-10-20 08:40:00|8813.1|8798.1|8814.8|8799.8|8816.3|8801.3|8813|8798|76
1760949900000|2025-10-20 08:45:00|8814.9|8799.9|8819.7|8794.7|8819.7|8800.5|8813.6|8794.2|35
1760950200000|2025-10-20 08:50:00|8814.8|8799.8|8815.7|8800.7|8815.8|8800.8|8813.8|8798.8|42
1760950500000|2025-10-20 08:55:00|8815.6|8800.6|8814|8799|8815.6|8800.6|8813.7|8798.7|23
1760950800000|2025-10-20 09:00:00|8813.3|8798.3|8815.7|8800.7|8815.9|8800.9|8813.3|8798.3|25
1760951100000|2025-10-20 09:05:00|8815.6|8800.6|8813.3|8798.3|8815.6|8800.6|8813.1|8798.1|33
1760951400000|2025-10-20 09:10:00|8813.2|8798.2|8812.4|8797.4|8813.4|8798.4|8812.2|8797.2|64
1760951700000|2025-10-20 09:15:00|8812.3|8797.3|8812.3|8797.3|8813.1|8798.1|8812|8797|57
1760952000000|2025-10-20 09:20:00|8812|8797|8813|8798|8813.2|8798.2|8812|8797|53
1760952300000|2025-10-20 09:25:00|8813.1|8798.1|8814|8799|8814.4|8799.4|8813|8798|33
1760952600000|2025-10-20 09:30:00|8813.9|8798.9|8812.5|8797.5|8813.9|8798.9|8812.4|8797.4|17
1760952900000|2025-10-20 09:35:00|8812.3|8797.3|8812.2|8797.2|8812.7|8797.7|8811.6|8796.6|30
1760953200000|2025-10-20 09:40:00|8812.3|8797.3|8812.2|8797.2|8812.4|8797.4|8811.6|8796.6|48
1760953500000|2025-10-20 09:45:00|8812.4|8797.4|8813.2|8798.2|8813.4|8798.4|8812.4|8797.4|14
1760953800000|2025-10-20 09:50:00|8813.3|8798.3|8819.3|8794.3|8819.5|8799|8813.3|8793.4|14
1760954100000|2025-10-20 09:55:00|8819.5|8794.5|8815.2|8800.2|8820|8800.3|8814.4|8794.2|20
1760954400000|2025-10-20 10:00:00|8815.1|8800.1|8815.7|8800.7|8815.8|8800.8|8814.7|8799.7|13
1760954700000|2025-10-20 10:05:00|8815.2|8800.2|8820.3|8795.3|8820.4|8800.4|8815.1|8795.2|12
1760955000000|2025-10-20 10:10:00|8820.8|8795.8|8820.2|8795.2|8821.1|8796.1|8820.2|8795.2|7
1760955300000|2025-10-20 10:15:00|8820.1|8795.1|8819.3|8794.3|8820.1|8795.1|8818.9|8793.9|18
1760955600000|2025-10-20 10:20:00|8819.5|8794.5|8819.2|8794.2|8819.5|8794.5|8819.2|8794.2|12
1760955900000|2025-10-20 10:25:00|8819.1|8794.1|8819|8794|8819.1|8794.1|8818.6|8793.6|17
1760956200000|2025-10-20 10:30:00|8818.9|8793.9|8818.9|8793.9|8818.9|8793.9|8818.5|8793.5|20
1760956500000|2025-10-20 10:35:00|8819.1|8794.1|8818.9|8793.9|8819.1|8794.1|8818.9|8793.9|3
1760956800000|2025-10-20 10:40:00|8818.7|8793.7|8818.3|8793.3|8818.9|8793.9|8818.3|8793.3|18
1760957100000|2025-10-20 10:45:00|8818.5|8793.5|8817.7|8792.7|8818.5|8793.5|8817.7|8792.7|49
1760957400000|2025-10-20 10:50:00|8812.8|8797.8|8812.2|8797.2|8813|8798|8812.1|8797.1|28
1760957700000|2025-10-20 10:55:00|8812.1|8797.1|8812.8|8797.8|8813|8798|8812.1|8797.1|71
1760958000000|2025-10-20 11:00:00|8812.9|8797.9|8812.9|8797.9|8812.9|8797.9|8812.8|8797.8|9
1760958300000|2025-10-20 11:05:00|8813|8798|8812.6|8797.6|8813|8798|8812.6|8797.6|17
1760958600000|2025-10-20 11:10:00|8812.7|8797.7|8812.9|8797.9|8813|8798|8812.6|8797.6|21
1760958900000|2025-10-20 11:15:00|8812.8|8797.8|8812.1|8797.1|8812.8|8797.8|8812|8797|11
1760959200000|2025-10-20 11:20:00|8812.3|8797.3|8812.6|8797.6|8813.2|8798.2|8812.3|8797.3|9
1760959500000|2025-10-20 11:25:00|8812.1|8797.1|8811.6|8796.6|8812.1|8797.1|8811|8796|100
1760959800000|2025-10-20 11:30:00|8812.1|8797.1|8812.4|8797.4|8812.6|8797.6|8811.8|8796.8|10
1760960100000|2025-10-20 11:35:00|8813.1|8798.1|8812.9|8797.9|8813.1|8798.1|8812.9|8797.9|2
1760960400000|2025-10-20 11:40:00|8813|8798|8813.1|8798.1|8813.2|8798.2|8813|8798|4
1760960700000|2025-10-20 11:45:00|8818.1|8793.1|8818.1|8793.1|8818.1|8793.1|8818.1|8793.1|1
1760961000000|2025-10-20 11:50:00|8818|8793|8812.5|8797.5|8818|8798|8810.9|8793|48
1760961300000|2025-10-20 11:55:00|8812.7|8797.7|8811|8796|8812.7|8797.7|8810.8|8795.8|46
1760961600000|2025-10-20 12:00:00|8810.8|8795.8|8816.8|8791.8|8817|8796.9|8810.8|8791.7|29
1760961900000|2025-10-20 12:05:00|8817|8792|8816.8|8791.8|8817.8|8792.8|8816.8|8791.8|28
1760962200000|2025-10-20 12:10:00|8817|8792|8817.1|8792.1|8817.5|8792.5|8816.8|8791.8|19
1760962500000|2025-10-20 12:15:00|8817|8792|8816.7|8791.7|8817|8792|8816.5|8791.5|22
1760962800000|2025-10-20 12:20:00|8816.6|8791.6|8811.6|8796.6|8816.7|8797.1|8811.5|8791.6|23
1760963100000|2025-10-20 12:25:00|8811.8|8796.8|8812.8|8797.8|8812.8|8797.8|8811.8|8796.8|43
1760963400000|2025-10-20 12:30:00|8812.7|8797.7|8812.7|8797.7|8813.6|8798.6|8812.7|8797.7|58
1760963700000|2025-10-20 12:35:00|8812.8|8797.8|8812.7|8797.7|8813|8798|8812.3|8797.3|77
1760964000000|2025-10-20 12:40:00|8812.3|8797.3|8812.4|8797.4|8812.6|8797.6|8811.8|8796.8|57
1760964300000|2025-10-20 12:45:00|8813|8798|8812.3|8797.3|8813|8798|8812.1|8797.1|19
1760964600000|2025-10-20 12:50:00|8812.4|8797.4|8812.5|8797.5|8812.6|8797.6|8812.2|8797.2|34
1760964900000|2025-10-20 12:55:00|8812.6|8797.6|8811.8|8796.8|8812.8|8797.8|8811.7|8796.7|38
1760965200000|2025-10-20 13:00:00|8811.6|8796.6|8811.6|8796.6|8811.6|8796.6|8811.4|8796.4|22
1760965500000|2025-10-20 13:05:00|8811.5|8796.5|8816.5|8791.5|8816.6|8796.6|8810.8|8791|44
1760965800000|2025-10-20 13:10:00|8816.2|8791.2|8816.7|8791.7|8816.7|8791.7|8816.2|8791.2|6
1760966100000|2025-10-20 13:15:00|8811.8|8796.8|8811.2|8796.2|8811.8|8796.8|8811.2|8796.2|10
1760966400000|2025-10-20 13:20:00|8811.1|8796.1|8811.8|8796.8|8811.8|8796.8|8811.1|8796.1|6
1760966700000|2025-10-20 13:25:00|8812.2|8797.2|8816.8|8791.8|8817.3|8797.3|8812.2|8791.6|11
1760967000000|2025-10-20 13:30:00|8817.1|8792.1|8817|8792|8817.1|8792.1|8816.5|8791.5|18
1760967300000|2025-10-20 13:35:00|8816.7|8791.7|8816|8791|8817|8797|8811.1|8791|10
1760967600000|2025-10-20 13:40:00|8815.9|8790.9|8815.6|8790.6|8816.5|8791.5|8815.6|8790.6|41
1760967900000|2025-10-20 13:45:00|8815.7|8790.7|8816.3|8791.3|8816.4|8791.4|8815.3|8790.3|17
1760968200000|2025-10-20 13:50:00|8816.1|8791.1|8816|8791|8816.1|8791.1|8815.8|8790.8|7
1760968500000|2025-10-20 13:55:00|8816.1|8791.1|8815.5|8790.5|8816.1|8791.1|8815.4|8790.4|19
1760968800000|2025-10-20 14:00:00|8815.4|8790.4|8809.3|8794.3|8815.5|8795.2|8809.1|8790.1|28
1760969100000|2025-10-20 14:05:00|8809.4|8794.4|8809.7|8794.7|8810.4|8795.4|8809|8794|67
1760969400000|2025-10-20 14:10:00|8809.5|8794.5|8809.3|8794.3|8809.7|8794.7|8809.2|8794.2|20
1760969700000|2025-10-20 14:15:00|8809.2|8794.2|8808.4|8793.4|8814.1|8794.2|8807.8|8788.9|53
1760970000000|2025-10-20 14:20:00|8808.3|8793.3|8807.1|8792.1|8808.5|8793.5|8807|8792|28
1760970300000|2025-10-20 14:25:00|8807|8792|8807.3|8792.3|8807.4|8792.4|8807|8792|14
1760970600000|2025-10-20 14:30:00|8807.4|8792.4|8808.5|8793.5|8808.8|8793.8|8807.2|8792.2|37
1760970900000|2025-10-20 14:35:00|8808.6|8793.6|8807.8|8792.8|8808.9|8793.9|8807.5|8792.5|46
1760971200000|2025-10-20 14:40:00|8808.4|8793.4|8808.9|8793.9|8809|8794|8808.4|8793.4|14
1760971500000|2025-10-20 14:45:00|8808.7|8793.7|8809|8794|8809|8794|8808.6|8793.6|34
1760971800000|2025-10-20 14:50:00|8808.9|8793.9|8809|8794|8809.4|8794.4|8808.8|8793.8|38
1760972100000|2025-10-20 14:55:00|8808.8|8793.8|8809|8794|8809|8794|8808.8|8793.8|4
1760972400000|2025-10-20 15:00:00|8808.8|8793.8|8808.3|8793.3|8809|8794|8808.1|8793.1|27
1760972700000|2025-10-20 15:05:00|8808.2|8793.2|8808.2|8793.2|8808.3|8793.3|8807.5|8792.5|19
1760973000000|2025-10-20 15:10:00|8808.3|8793.3|8807.6|8792.6|8808.3|8793.3|8807.5|8792.5|13
1760973300000|2025-10-20 15:15:00|8807.7|8792.7|8806.7|8791.7|8807.7|8792.7|8806.6|8791.6|19
1760973600000|2025-10-20 15:20:00|8806.6|8791.6|8807|8792|8807|8792|8806.6|8791.6|10
1760973900000|2025-10-20 15:25:00|8806.9|8791.9|8807.9|8792.9|8808.9|8793.9|8806.8|8791.8|38
1760974200000|2025-10-20 15:30:00|8807.8|8792.8|8807.3|8792.3|8807.8|8792.8|8807.2|8792.2|16
1760974500000|2025-10-20 15:35:00|8807.2|8792.2|8807.2|8792.2|8807.4|8792.4|8807|8792|31
1760974800000|2025-10-20 15:40:00|8807.3|8792.3|8807.2|8792.2|8807.3|8792.3|8807|8792|24
1760975100000|2025-10-20 15:45:00|8807.3|8792.3|8807.1|8792.1|8807.4|8792.4|8807|8792|32
1760975400000|2025-10-20 15:50:00|8807.2|8792.2|8809.3|8794.3|8809.3|8794.3|8807|8792|55
1760975700000|2025-10-20 15:55:00|8808.8|8793.8|8808.3|8793.3|8809|8794|8808.2|8793.2|32
1760976000000|2025-10-20 16:00:00|8808.2|8793.2|8809|8794|8809|8794|8808.2|8793.2|42
1760976300000|2025-10-20 16:05:00|8808.6|8793.6|8809|8794|8809|8794|8808.6|8793.6|27
1760976600000|2025-10-20 16:10:00|8809.1|8794.1|8809|8794|8809.4|8794.4|8809|8794|11
1760976900000|2025-10-20 16:15:00|8808.8|8793.8|8809.3|8794.3|8809.3|8794.3|8808.8|8793.8|4
1760977200000|2025-10-20 16:20:00|8809.2|8794.2|8809.2|8794.2|8809.3|8794.3|8809.2|8794.2|11
1760977500000|2025-10-20 16:25:00|8809.3|8794.3|8809.2|8794.2|8809.3|8794.3|8809.1|8794.1|6
1760978100000|2025-10-20 16:35:00|8809.3|8794.3|8809.3|8794.3|8809.3|8794.3|8809.2|8794.2|5
1760978400000|2025-10-20 16:40:00|8809.2|8794.2|8809.2|8794.2|8809.2|8794.2|8809.2|8794.2|1
1760978700000|2025-10-20 16:45:00|8809.4|8794.4|8814.3|8789.3|8814.8|8794.9|8809.4|8789.3|19
1760979000000|2025-10-20 16:50:00|8814.5|8789.5|8814.5|8789.5|8814.6|8789.6|8814.4|8789.4|15
1760979300000|2025-10-20 16:55:00|8814.4|8789.4|8814.6|8789.6|8814.6|8789.6|8814.4|8789.4|19
1760979600000|2025-10-20 17:00:00|8814.8|8789.8|8814.6|8789.6|8815|8790|8814.6|8789.6|14
1760980200000|2025-10-20 17:10:00|8814.3|8789.3|8809.6|8794.6|8814.6|8794.6|8809.6|8789.3|6
1760980500000|2025-10-20 17:15:00|8809.5|8794.5|8809.6|8794.6|8809.6|8794.6|8809.5|8794.5|2
1760980800000|2025-10-20 17:20:00|8809.5|8794.5|8809.6|8794.6|8809.7|8794.7|8809.5|8794.5|32
1760981100000|2025-10-20 17:25:00|8809.9|8794.9|8810|8795|8815.5|8795.1|8809.7|8790|16
1760981400000|2025-10-20 17:30:00|8810.5|8795.5|8810.5|8795.5|8810.6|8795.6|8810.4|8795.4|19
1760981700000|2025-10-20 17:35:00|8810.6|8795.6|8810.8|8795.8|8811|8796|8810.5|8795.5|24
1760982000000|2025-10-20 17:40:00|8812|8797|8812.6|8797.6|8817.8|8797.9|8812|8792.8|56
1760982300000|2025-10-20 17:45:00|8817.5|8792.5|8817.6|8792.6|8817.8|8792.8|8817.5|8792.5|4
1760982600000|2025-10-20 17:50:00|8817.7|8792.7|8812.6|8797.6|8818.2|8798.2|8812.6|8792.7|17
1760982900000|2025-10-20 17:55:00|8812.5|8797.5|8817.8|8792.8|8817.8|8797.8|8812.5|8792.7|11
1760983200000|2025-10-20 18:00:00|8817.7|8792.7|8816.9|8791.9|8817.8|8792.8|8816.8|8791.8|14
1760983500000|2025-10-20 18:05:00|8817|8792|8817|8792|8817|8792|8816.9|8791.9|3
1760983800000|2025-10-20 18:10:00|8817.1|8792.1|8812.6|8797.6|8817.4|8797.6|8812.4|8792|14
1760984100000|2025-10-20 18:15:00|8812.8|8797.8|8812.7|8797.7|8812.9|8797.9|8812.7|8797.7|4
1760984400000|2025-10-20 18:20:00|8812.6|8797.6|8817.6|8792.6|8817.6|8797.6|8812.6|8792.6|2
1760984700000|2025-10-20 18:25:00|8817.5|8792.5|8817.6|8792.6|8817.6|8792.6|8817.5|8792.5|4
1760985000000|2025-10-20 18:30:00|8817.5|8792.5|8817.6|8792.6|8817.6|8792.6|8817.2|8792.2|6
1760985300000|2025-10-20 18:35:00|8817.8|8792.8|8817.8|8792.8|8817.8|8792.8|8817.6|8792.6|5
1760985600000|2025-10-20 18:40:00|8817.6|8792.6|8817.8|8792.8|8817.8|8792.8|8817.6|8792.6|2
1760985900000|2025-10-20 18:45:00|8817.6|8792.6|8817.8|8792.8|8817.8|8792.8|8817.6|8792.6|6
1760986200000|2025-10-20 18:50:00|8817.6|8792.6|8817.8|8792.8|8817.8|8792.8|8817.5|8792.5|12
1760986500000|2025-10-20 18:55:00|8817.6|8792.6|8817.6|8792.6|8817.6|8792.6|8817.1|8792.1|14
1760986800000|2025-10-20 19:00:00|8817.4|8792.4|8817.5|8792.5|8817.5|8792.5|8817.4|8792.4|2
1760987700000|2025-10-20 19:15:00|8817.2|8792.2|8816.6|8791.6|8817.3|8792.3|8816.5|8791.5|6
1760988000000|2025-10-20 19:20:00|8816.4|8791.4|8816|8791|8816.4|8791.4|8815.8|8790.8|21
1760988300000|2025-10-20 19:25:00|8811|8796|8811|8796|8811|8796|8811|8796|1
1760988600000|2025-10-20 19:30:00|8811.2|8796.2|8817|8792|8817|8796.9|8811.2|8791.8|8
1760988900000|2025-10-20 19:35:00|8816.8|8791.8|8816.8|8791.8|8816.8|8791.8|8816.8|8791.8|1
1760989800000|2025-10-20 19:50:00|8816.7|8791.7|8816.9|8791.9|8816.9|8791.9|8816.7|8791.7|2
1760990100000|2025-10-20 19:55:00|8816.7|8791.7|8816.7|8791.7|8816.7|8791.7|8816.7|8791.7|1
1761008400000|2025-10-21 01:00:00|8817|8792|8817|8792|8817|8792|8816.9|8791.9|3
1761008700000|2025-10-21 01:05:00|8819|8794|8820.5|8795.5|8820.5|8795.5|8819|8794|18
1761009000000|2025-10-21 01:10:00|8820.6|8795.6|8823.7|8798.7|8824.3|8799.3|8820.6|8795.6|14
1761009300000|2025-10-21 01:15:00|8824|8799|8822|8797|8824|8799|8821|8796|8
1761009600000|2025-10-21 01:20:00|8820.9|8795.9|8822.6|8797.6|8822.6|8797.6|8820.9|8795.9|5
1761009900000|2025-10-21 01:25:00|8822.5|8797.5|8822.5|8797.5|8822.6|8797.6|8822.5|8797.5|3
1761010800000|2025-10-21 01:40:00|8821|8796|8821.1|8796.1|8821.1|8796.1|8820.5|8795.5|4
1761011700000|2025-10-21 01:55:00|8820.5|8795.5|8820.5|8795.5|8820.5|8795.5|8820.5|8795.5|1
1761012300000|2025-10-21 02:05:00|8821|8796|8821|8796|8821|8796|8821|8796|1
1761012900000|2025-10-21 02:15:00|8821.3|8796.3|8821|8796|8821.3|8796.3|8820.5|8795.5|3
1761013200000|2025-10-21 02:20:00|8821.2|8796.2|8820.5|8795.5|8821.2|8796.2|8820.5|8795.5|2
1761013500000|2025-10-21 02:25:00|8821|8796|8821.7|8796.7|8821.7|8796.7|8821|8796|3
1761013800000|2025-10-21 02:30:00|8821|8796|8824.8|8799.8|8827.4|8802.4|8821|8796|21
1761014100000|2025-10-21 02:35:00|8824.4|8799.4|8826.6|8801.6|8827.6|8802.6|8824.3|8799.3|35
1761014400000|2025-10-21 02:40:00|8826.5|8801.5|8829.5|8804.5|8830|8805|8826.5|8801.5|10
1761014700000|2025-10-21 02:45:00|8829.6|8804.6|8826.9|8801.9|8829.6|8804.6|8825.9|8800.9|11
1761015000000|2025-10-21 02:50:00|8826.5|8801.5|8827|8802|8827|8802|8825.9|8800.9|38
1761015300000|2025-10-21 02:55:00|8826.8|8801.8|8826.1|8801.1|8827.6|8802.6|8826|8801|79
1761015600000|2025-10-21 03:00:00|8826.3|8801.3|8824.5|8799.5|8827.1|8802.1|8823.5|8798.5|54
1761015900000|2025-10-21 03:05:00|8824.3|8799.3|8822.1|8797.1|8824.7|8799.7|8821.5|8796.5|31
1761016200000|2025-10-21 03:10:00|8822.3|8797.3|8821.5|8796.5|8822.5|8797.5|8818.9|8793.9|52
1761016500000|2025-10-21 03:15:00|8822|8797|8823|8798|8823.2|8798.2|8821.5|8796.5|10
1761016800000|2025-10-21 03:20:00|8822.3|8797.3|8818.5|8793.5|8822.3|8797.3|8818.3|8793.3|27
1761017100000|2025-10-21 03:25:00|8819|8794|8821|8796|8821.3|8796.3|8819|8794|20
1761017400000|2025-10-21 03:30:00|8820.9|8795.9|8820.7|8795.7|8821.3|8796.3|8818.8|8793.8|27
1761017700000|2025-10-21 03:35:00|8816|8801|8821.4|8796.4|8821.5|8801|8816|8796.1|10
1761018000000|2025-10-21 03:40:00|8816.2|8801.2|8815.5|8800.5|8820.9|8801.2|8815.4|8795.1|13
1761018300000|2025-10-21 03:45:00|8815.7|8800.7|8820.6|8795.6|8820.9|8800.7|8815.6|8795.6|6
1761018600000|2025-10-21 03:50:00|8820.7|8795.7|8820|8795|8820.8|8800.6|8815.6|8795|7
1761018900000|2025-10-21 03:55:00|8819.8|8794.8|8818.6|8793.6|8819.8|8794.8|8818.4|8793.4|11
1761019200000|2025-10-21 04:00:00|8818.1|8793.1|8819.1|8794.1|8819.1|8794.1|8817.9|8792.9|14
1761019500000|2025-10-21 04:05:00|8819.2|8794.2|8820.7|8795.7|8820.7|8800.6|8814.6|8794.2|19
1761019800000|2025-10-21 04:10:00|8820.6|8795.6|8819.3|8794.3|8820.6|8795.6|8818.9|8793.9|12
1761020100000|2025-10-21 04:15:00|8819.1|8794.1|8819.2|8794.2|8819.3|8799.2|8814.2|8794.1|5
1761020400000|2025-10-21 04:20:00|8813.9|8798.9|8815.6|8800.6|8821|8800.6|8813.4|8793.3|24
1761020700000|2025-10-21 04:25:00|8816.6|8801.6|8816.6|8801.6|8816.8|8801.8|8816.6|8801.6|6
1761021000000|2025-10-21 04:30:00|8821.7|8796.7|8821.7|8796.7|8821.9|8796.9|8821.6|8796.6|9
1761021300000|2025-10-21 04:35:00|8816.6|8801.6|8821.7|8796.7|8821.9|8801.6|8816.6|8796.7|4
1761021600000|2025-10-21 04:40:00|8817|8802|8822.5|8797.5|8823.6|8802|8817|8797.5|24
1761021900000|2025-10-21 04:45:00|8818.1|8803.1|8825.3|8800.3|8825.5|8803.1|8818.1|8797.5|21
1761022200000|2025-10-21 04:50:00|8826.5|8801.5|8825.7|8800.7|8826.9|8801.9|8825.3|8800.3|28
1761022500000|2025-10-21 04:55:00|8825.4|8800.4|8820.8|8805.8|8825.7|8805.8|8819.8|8799.7|22
1761022800000|2025-10-21 05:00:00|8820.3|8805.3|8819.3|8804.3|8824.7|8805.3|8819.3|8798.5|11
1761023100000|2025-10-21 05:05:00|8819.1|8804.1|8820.9|8805.9|8821.5|8806.5|8818.6|8803.6|27
1761023400000|2025-10-21 05:10:00|8821|8806|8821.2|8806.2|8821.6|8806.6|8820.9|8805.9|11
1761023700000|2025-10-21 05:15:00|8821.1|8806.1|8822|8807|8822.6|8807.6|8821.1|8806.1|20
1761024000000|2025-10-21 05:20:00|8821.9|8806.9|8822.4|8807.4|8828.3|8808.6|8821.9|8803.3|22
1761024300000|2025-10-21 05:25:00|8822.1|8807.1|8826.1|8801.1|8826.2|8807.1|8820.2|8800.9|30
1761024600000|2025-10-21 05:30:00|8826.2|8801.2|8825.3|8800.3|8826.9|8806.8|8821.2|8800.1|38
1761024900000|2025-10-21 05:35:00|8825.6|8800.6|8830.3|8805.3|8830.4|8805.4|8825.6|8800.6|33
1761025200000|2025-10-21 05:40:00|8830|8805|8831.1|8806.1|8832|8812|8827|8805|22
1761025500000|2025-10-21 05:45:00|8831.3|8806.3|8825.7|8810.7|8831.4|8811.6|8825.7|8805.6|22
1761025800000|2025-10-21 05:50:00|8825.8|8810.8|8826.6|8811.6|8831.8|8811.7|8825.7|8806|19
1761026100000|2025-10-21 05:55:00|8826.7|8811.7|8832.4|8807.4|8833.5|8813.2|8826.6|8806.6|38
1761026400000|2025-10-21 06:00:00|8832.7|8807.7|8835.7|8810.7|8836.2|8814.5|8828.2|8807.7|70
1761026700000|2025-10-21 06:05:00|8835.8|8810.8|8835.6|8810.6|8836.2|8811.2|8835.3|8810.3|32
1761027000000|2025-10-21 06:10:00|8835.7|8810.7|8834.7|8809.7|8835.7|8810.7|8834.6|8809.6|29
1761027300000|2025-10-21 06:15:00|8834.8|8809.8|8831.6|8816.6|8835.7|8816.6|8829.9|8809.8|29
1761027600000|2025-10-21 06:20:00|8831.5|8816.5|8835.9|8810.9|8836.1|8816.7|8830.8|8810.6|30
1761027900000|2025-10-21 06:25:00|8836|8811|8834.9|8809.9|8836|8815.6|8829.9|8809.9|17
1761028200000|2025-10-21 06:30:00|8829.7|8814.7|8829.9|8814.9|8830|8815|8829.7|8814.7|6
1761028500000|2025-10-21 06:35:00|8829.6|8814.6|8833.3|8808.3|8833.6|8814.6|8828.6|8808.3|12
1761028800000|2025-10-21 06:40:00|8828.2|8813.2|8832.3|8807.3|8833.3|8813.2|8828|8807.2|27
1761029100000|2025-10-21 06:45:00|8832.4|8807.4|8832.3|8807.3|8832.9|8813|8827.2|8807.3|23
1761029400000|2025-10-21 06:50:00|8832.4|8807.4|8828|8813|8833.2|8813|8828|8807.3|14
1761029700000|2025-10-21 06:55:00|8828.2|8813.2|8827.4|8812.4|8828.2|8813.2|8826.8|8811.8|12
1761030000000|2025-10-21 07:00:00|8827.1|8812.1|8826.6|8811.6|8827.1|8812.1|8826.5|8811.5|18
1761030300000|2025-10-21 07:05:00|8826.2|8811.2|8827.9|8812.9|8833.1|8813|8825.4|8807.7|33
1761030600000|2025-10-21 07:10:00|8828|8813|8829.2|8814.2|8834.1|8814.2|8827.5|8807.4|33
1761030900000|2025-10-21 07:15:00|8829.1|8814.1|8831.5|8806.5|8833.4|8814.1|8826.4|8806.5|52
1761031200000|2025-10-21 07:20:00|8831.4|8806.4|8829.9|8804.9|8831.6|8810.6|8825|8804.7|59
1761031500000|2025-10-21 07:25:00|8829.7|8804.7|8823.8|8808.8|8829.7|8809.9|8823.8|8803.7|32
1761031800000|2025-10-21 07:30:00|8823.9|8808.9|8826.1|8801.1|8827.3|8809.4|8822.4|8800.3|55
1761032100000|2025-10-21 07:35:00|8826.3|8801.3|8825.1|8800.1|8827.4|8802.4|8824.5|8799.5|49
1761032400000|2025-10-21 07:40:00|8825|8800|8825.2|8800.2|8825.4|8800.4|8822.9|8797.9|64
1761032700000|2025-10-21 07:45:00|8825.1|8800.1|8824|8799|8825.2|8800.2|8823.8|8798.8|16
1761033000000|2025-10-21 07:50:00|8823.3|8798.3|8817.6|8802.6|8823.3|8803|8817.6|8797|33
1761033300000|2025-10-21 07:55:00|8818|8803|8818.4|8803.4|8819.1|8804.1|8818|8803|32
1761033600000|2025-10-21 08:00:00|8818.6|8803.6|8824.4|8799.4|8824.4|8803.9|8816.5|8798.3|77
1761033900000|2025-10-21 08:05:00|8824.3|8799.3|8823.7|8798.7|8824.4|8799.4|8822.6|8797.6|40
1761034200000|2025-10-21 08:10:00|8823.8|8798.8|8826.2|8801.2|8826.2|8801.2|8823.8|8798.8|36
1761034500000|2025-10-21 08:15:00|8826.4|8801.4|8827.3|8802.3|8828.6|8807.8|8820.5|8800.6|118
1761034800000|2025-10-21 08:20:00|8827.2|8802.2|8829.6|8804.6|8829.6|8804.6|8827.2|8802.2|72
1761035100000|2025-10-21 08:25:00|8829.5|8804.5|8829.8|8804.8|8830.4|8805.4|8829.2|8804.2|97
1761035400000|2025-10-21 08:30:00|8829.4|8804.4|8823.4|8808.4|8829.4|8809.2|8823.4|8804.2|15
1761035700000|2025-10-21 08:35:00|8823.7|8808.7|8824.4|8809.4|8825|8810|8821.7|8806.7|60
1761036000000|2025-10-21 08:40:00|8824.3|8809.3|8825|8810|8825.2|8810.2|8823.4|8808.4|64
1761036300000|2025-10-21 08:45:00|8825.1|8810.1|8829.7|8804.7|8829.8|8810.1|8824|8804.2|49
1761036600000|2025-10-21 08:50:00|8829.5|8804.5|8830.6|8805.6|8831.2|8806.2|8829.5|8804.5|48
1761036900000|2025-10-21 08:55:00|8830.5|8805.5|8830.2|8805.2|8830.6|8805.6|8829.7|8804.7|22
1761037200000|2025-10-21 09:00:00|8830.3|8805.3|8830|8805|8830.7|8805.7|8828.7|8803.7|52
1761037500000|2025-10-21 09:05:00|8829.9|8804.9|8829.6|8804.6|8830.2|8805.2|8829.6|8804.6|18
1761037800000|2025-10-21 09:10:00|8829.3|8804.3|8829.5|8804.5|8829.8|8804.8|8828.8|8803.8|36
1761038100000|2025-10-21 09:15:00|8829.6|8804.6|8824.2|8809.2|8829.8|8809.6|8824.2|8804.2|31
1761038400000|2025-10-21 09:20:00|8823.8|8808.8|8823.3|8808.3|8823.8|8808.8|8823.2|8808.2|16
1761038700000|2025-10-21 09:25:00|8823.2|8808.2|8827.3|8802.3|8828.2|8808.3|8823.2|8802.1|42
1761039000000|2025-10-21 09:30:00|8827.2|8802.2|8820.6|8805.6|8827.2|8807.3|8819.7|8802.1|31
1761039300000|2025-10-21 09:35:00|8820.7|8805.7|8820|8805|8820.8|8805.8|8819|8804|38
1761039600000|2025-10-21 09:40:00|8819.9|8804.9|8819.4|8804.4|8820|8805|8819.2|8804.2|17
1761039900000|2025-10-21 09:45:00|8819.8|8804.8|8818.9|8803.9|8820.1|8805.1|8818.8|8803.8|24
1761040200000|2025-10-21 09:50:00|8818.8|8803.8|8819.1|8804.1|8819.5|8804.5|8818.8|8803.8|19
1761040500000|2025-10-21 09:55:00|8819|8804|8819.8|8804.8|8820.4|8805.4|8818.9|8803.9|26
1761040800000|2025-10-21 10:00:00|8819.7|8804.7|8819.7|8804.7|8819.7|8804.7|8818.8|8803.8|16
1761041100000|2025-10-21 10:05:00|8819.6|8804.6|8819.4|8804.4|8819.8|8804.8|8819|8804|22
1761041400000|2025-10-21 10:10:00|8819.6|8804.6|8823.6|8798.6|8823.9|8804.8|8819|8798.1|28
1761041700000|2025-10-21 10:15:00|8824.7|8799.7|8827.9|8802.9|8828|8803|8824.7|8799.7|41
1761042000000|2025-10-21 10:20:00|8827.8|8802.8|8826.1|8801.1|8827.9|8802.9|8825.8|8800.8|47
1761042300000|2025-10-21 10:25:00|8826.2|8801.2|8826.1|8801.1|8826.2|8801.2|8825.8|8800.8|30
1761042600000|2025-10-21 10:30:00|8826|8801|8824.7|8799.7|8826.1|8801.1|8824.7|8799.7|15
1761042900000|2025-10-21 10:35:00|8824.8|8799.8|8824.8|8799.8|8826.2|8801.2|8824.7|8799.7|38
1761043200000|2025-10-21 10:40:00|8824.9|8799.9|8824.8|8799.8|8825.4|8800.4|8824.8|8799.8|12
1761043500000|2025-10-21 10:45:00|8824.9|8799.9|8825.6|8800.6|8825.6|8800.6|8824.8|8799.8|10
1761043800000|2025-10-21 10:50:00|8825.4|8800.4|8824.7|8799.7|8825.4|8800.4|8824.7|8799.7|9
1761044100000|2025-10-21 10:55:00|8824.2|8799.2|8823.7|8798.7|8824.2|8799.2|8823.7|8798.7|7
1761044400000|2025-10-21 11:00:00|8823.8|8798.8|8822.9|8797.9|8824.2|8799.2|8822.9|8797.9|14
1761044700000|2025-10-21 11:05:00|8822.8|8797.8|8823.1|8798.1|8823.1|8798.1|8822.3|8797.3|27
1761045000000|2025-10-21 11:10:00|8823|8798|8822.3|8797.3|8823.1|8798.1|8821.9|8796.9|22
1761045300000|2025-10-21 11:15:00|8822.5|8797.5|8817.2|8802.2|8822.5|8802.6|8816.9|8796.9|19
1761045600000|2025-10-21 11:20:00|8817.3|8802.3|8816.9|8801.9|8817.4|8802.4|8816.9|8801.9|22
1761045900000|2025-10-21 11:25:00|8817|8802|8817.5|8802.5|8817.8|8802.8|8816.6|8801.6|23
1761046200000|2025-10-21 11:30:00|8817.6|8802.6|8822.7|8797.7|8824.5|8803.6|8817.6|8797.7|33
1761046500000|2025-10-21 11:35:00|8818.5|8803.5|8823.7|8798.7|8823.8|8803.7|8817.9|8797.9|26
1761046800000|2025-10-21 11:40:00|8823.6|8798.6|8823.3|8798.3|8823.8|8798.8|8823|8798|12
1761047100000|2025-10-21 11:45:00|8823.1|8798.1|8823|8798|8823.1|8798.1|8823|8798|6
1761047400000|2025-10-21 11:50:00|8823.1|8798.1|8818|8803|8823.1|8803|8817.4|8797.9|22
1761047700000|2025-10-21 11:55:00|8817.9|8802.9|8818.4|8803.4|8818.9|8803.9|8817.9|8802.9|19
1761048000000|2025-10-21 12:00:00|8817.9|8802.9|8819|8804|8822.9|8804|8817.3|8797.7|88
1761048300000|2025-10-21 12:05:00|8818.9|8803.9|8819|8804|8819.8|8804.8|8818.9|8803.9|17
1761048600000|2025-10-21 12:10:00|8819.1|8804.1|8819.7|8804.7|8819.7|8804.7|8819|8804|40
1761048900000|2025-10-21 12:15:00|8819.6|8804.6|8819.6|8804.6|8819.7|8804.7|8819|8804|17
1761049200000|2025-10-21 12:20:00|8819.7|8804.7|8819.7|8804.7|8819.8|8804.8|8819.6|8804.6|7
1761049500000|2025-10-21 12:25:00|8819.6|8804.6|8819.7|8804.7|8819.8|8804.8|8819.6|8804.6|13
1761049800000|2025-10-21 12:30:00|8819.8|8804.8|8824.9|8799.9|8825|8806|8819.7|8799.8|62
1761050100000|2025-10-21 12:35:00|8824.8|8799.8|8824.7|8799.7|8825|8800|8824.6|8799.6|20
1761050400000|2025-10-21 12:40:00|8824.8|8799.8|8824.8|8799.8|8825.2|8800.2|8824.8|8799.8|5
1761050700000|2025-10-21 12:45:00|8825.3|8800.3|8824.7|8799.7|8825.3|8800.3|8824.7|8799.7|37
1761051000000|2025-10-21 12:50:00|8824.8|8799.8|8824.8|8799.8|8825.1|8800.1|8824.7|8799.7|41
1761051300000|2025-10-21 12:55:00|8824.7|8799.7|8824.4|8799.4|8825|8800|8824.4|8799.4|16
1761051600000|2025-10-21 13:00:00|8824.6|8799.6|8819.8|8804.8|8824.7|8804.8|8819.7|8799.6|11
1761051900000|2025-10-21 13:05:00|8819.7|8804.7|8820|8805|8820|8805|8819.7|8804.7|10
1761052500000|2025-10-21 13:15:00|8825|8800|8824.3|8799.3|8825|8800|8824.3|8799.3|5
1761052800000|2025-10-21 13:20:00|8824.9|8799.9|8826.3|8801.3|8826.4|8801.4|8824.3|8799.3|40
1761053100000|2025-10-21 13:25:00|8826.4|8801.4|8827.1|8802.1|8827.3|8802.3|8826.3|8801.3|7
1761053400000|2025-10-21 13:30:00|8827.2|8802.2|8827.2|8802.2|8827.2|8802.2|8827.2|8802.2|1
1761053700000|2025-10-21 13:35:00|8827.1|8802.1|8825.6|8800.6|8827.2|8802.2|8825.6|8800.6|16
1761054000000|2025-10-21 13:40:00|8825.7|8800.7|8822.3|8807.3|8828.2|8807.8|8822.2|8800.7|55
1761054300000|2025-10-21 13:45:00|8822.2|8807.2|8827.8|8802.8|8828.4|8808.8|8822.2|8802.7|69
1761054600000|2025-10-21 13:50:00|8827.6|8802.6|8823.4|8808.4|8827.9|8808.8|8822.7|8802.2|43
1761054900000|2025-10-21 13:55:00|8823.3|8808.3|8822.7|8807.7|8827.8|8808.4|8822.4|8802.7|25
1761055200000|2025-10-21 14:00:00|8822.4|8807.4|8822.1|8807.1|8828|8807.8|8822.1|8802.1|50
1761055500000|2025-10-21 14:05:00|8822.2|8807.2|8821|8806|8826.5|8807.4|8820.9|8801.1|36
1761055800000|2025-10-21 14:10:00|8820.7|8805.7|8820|8805|8821|8806|8820|8805|40
1761056100000|2025-10-21 14:15:00|8820.1|8805.1|8821|8806|8821|8806|8820|8805|17
1761056400000|2025-10-21 14:20:00|8821.2|8806.2|8821.2|8806.2|8821.7|8806.7|8821.2|8806.2|9
1761056700000|2025-10-21 14:25:00|8821|8806|8827.7|8802.7|8827.9|8807.7|8821|8801.7|45
1761057000000|2025-10-21 14:30:00|8828.4|8803.4|8821.6|8806.6|8828.7|8806.6|8821.6|8801.6|47
1761057300000|2025-10-21 14:35:00|8821.3|8806.3|8826.3|8801.3|8826.3|8806.3|8821|8800.9|11
1761057600000|2025-10-21 14:40:00|8826.4|8801.4|8821.3|8806.3|8826.4|8806.4|8821|8801|20
1761057900000|2025-10-21 14:45:00|8821.9|8806.9|8821.8|8806.8|8827.8|8807|8821.7|8801.7|39
1761058200000|2025-10-21 14:50:00|8822|8807|8821.4|8806.4|8822.3|8807.3|8821.2|8806.2|23
1761058500000|2025-10-21 14:55:00|8821.2|8806.2|8821.8|8806.8|8821.9|8806.9|8821|8806|20
1761058800000|2025-10-21 15:00:00|8821.9|8806.9|8821|8806|8827.4|8807.4|8820.9|8802.1|68
1761059100000|2025-10-21 15:05:00|8821.2|8806.2|8822|8807|8822|8807|8821.2|8806.2|6
1761059400000|2025-10-21 15:10:00|8821.9|8806.9|8822.7|8807.7|8827.3|8808|8821.9|8801.6|37
1761059700000|2025-10-21 15:15:00|8823|8808|8823.4|8808.4|8828.4|8809.2|8822.8|8803.2|27
1761060000000|2025-10-21 15:20:00|8823.3|8808.3|8823.2|8808.2|8823.4|8808.4|8823.2|8808.2|46
1761060300000|2025-10-21 15:25:00|8823.1|8808.1|8822.7|8807.7|8823.1|8808.1|8822|8807|30
1761060600000|2025-10-21 15:30:00|8822.6|8807.6|8823|8808|8823|8808|8822.6|8807.6|9
1761060900000|2025-10-21 15:35:00|8823.2|8808.2|8822.8|8807.8|8823.3|8808.3|8822.8|8807.8|9
1761061200000|2025-10-21 15:40:00|8822.7|8807.7|8822|8807|8822.7|8807.7|8822|8807|13
1761061500000|2025-10-21 15:45:00|8821.8|8806.8|8820.3|8805.3|8821.8|8806.8|8820.3|8805.3|38
1761061800000|2025-10-21 15:50:00|8820.4|8805.4|8820.3|8805.3|8820.4|8805.4|8820|8805|12
1761062100000|2025-10-21 15:55:00|8820.4|8805.4|8820.7|8805.7|8821|8806|8820.4|8805.4|8
1761062400000|2025-10-21 16:00:00|8820.6|8805.6|8819.4|8804.4|8825.4|8805.6|8819.3|8799.3|40
1761062700000|2025-10-21 16:05:00|8819.2|8804.2|8824.4|8799.4|8824.6|8804.8|8819.2|8799.2|14
1761063000000|2025-10-21 16:10:00|8824.8|8799.8|8824.4|8799.4|8825.1|8800.1|8824.3|8799.3|50
1761063300000|2025-10-21 16:15:00|8824.7|8799.7|8824.7|8799.7|8825|8800|8824.7|8799.7|46
1761063600000|2025-10-21 16:20:00|8824.8|8799.8|8824.8|8799.8|8824.9|8799.9|8824.5|8799.5|60
1761063900000|2025-10-21 16:25:00|8824.9|8799.9|8824.8|8799.8|8824.9|8799.9|8824.7|8799.7|20
1761064200000|2025-10-21 16:30:00|8824.9|8799.9|8824.8|8799.8|8825.4|8800.4|8824.6|8799.6|15
1761064500000|2025-10-21 16:35:00|8824.9|8799.9|8825.4|8800.4|8825.7|8800.7|8824.8|8799.8|21
1761064800000|2025-10-21 16:40:00|8825.3|8800.3|8825.2|8800.2|8825.4|8800.4|8824.8|8799.8|10
1761065100000|2025-10-21 16:45:00|8825.4|8800.4|8825.4|8800.4|8825.4|8800.4|8824.9|8799.9|29
1761065400000|2025-10-21 16:50:00|8825.2|8800.2|8825.3|8800.3|8826.2|8801.2|8825.2|8800.2|24
1761065700000|2025-10-21 16:55:00|8825.5|8800.5|8825.5|8800.5|8825.5|8800.5|8825.1|8800.1|8
1761066000000|2025-10-21 17:00:00|8825.4|8800.4|8826.2|8801.2|8826.2|8801.2|8825.3|8800.3|9
1761066600000|2025-10-21 17:10:00|8825.8|8800.8|8825.7|8800.7|8826|8801|8825.6|8800.6|25
1761066900000|2025-10-21 17:15:00|8825.8|8800.8|8827.7|8802.7|8827.8|8802.8|8825.8|8800.8|23
1761067200000|2025-10-21 17:20:00|8827.8|8802.8|8828.4|8803.4|8828.7|8803.7|8827.8|8802.8|12
1761067500000|2025-10-21 17:25:00|8828.3|8803.3|8829|8804|8829|8804|8827.8|8802.8|15
1761067800000|2025-10-21 17:30:00|8828.9|8803.9|8828.3|8803.3|8829|8804|8828.3|8803.3|6
1761068400000|2025-10-21 17:40:00|8828.4|8803.4|8828.4|8803.4|8828.4|8803.4|8828.4|8803.4|1
1761068700000|2025-10-21 17:45:00|8828.3|8803.3|8828.3|8803.3|8828.8|8803.8|8828.3|8803.3|23
1761069000000|2025-10-21 17:50:00|8828.4|8803.4|8828.1|8803.1|8828.5|8803.5|8827.8|8802.8|30
1761069300000|2025-10-21 17:55:00|8828|8803|8827.9|8802.9|8828.1|8803.1|8827.3|8802.3|21
1761069600000|2025-10-21 18:00:00|8828.3|8803.3|8827.9|8802.9|8828.3|8803.3|8827.9|8802.9|10
1761069900000|2025-10-21 18:05:00|8828|8803|8828|8803|8828|8803|8828|8803|1
1761070200000|2025-10-21 18:10:00|8827.5|8802.5|8827|8802|8827.5|8802.5|8826.9|8801.9|6
1761070500000|2025-10-21 18:15:00|8827.1|8802.1|8827.1|8802.1|8827.4|8802.4|8827.1|8802.1|5
1761070800000|2025-10-21 18:20:00|8827.2|8802.2|8827.2|8802.2|8827.2|8802.2|8827.2|8802.2|1
1761071100000|2025-10-21 18:25:00|8827.5|8802.5|8828|8803|8828|8803|8827.5|8802.5|13
1761071400000|2025-10-21 18:30:00|8827.9|8802.9|8827.3|8802.3|8828|8803|8827.2|8802.2|23
1761071700000|2025-10-21 18:35:00|8827.4|8802.4|8827.3|8802.3|8827.4|8802.4|8827.3|8802.3|56
1761072000000|2025-10-21 18:40:00|8827.4|8802.4|8828.3|8803.3|8828.3|8803.3|8827.3|8802.3|11
1761072300000|2025-10-21 18:45:00|8827.8|8802.8|8827.9|8802.9|8827.9|8802.9|8827.8|8802.8|2
1761072600000|2025-10-21 18:50:00|8828|8803|8827.9|8802.9|8828|8803|8827.9|8802.9|2
1761074100000|2025-10-21 19:15:00|8828.3|8803.3|8828.3|8803.3|8828.5|8803.5|8828.3|8803.3|10
1761074400000|2025-10-21 19:20:00|8828.4|8803.4|8828.3|8803.3|8828.4|8803.4|8827.9|8802.9|6
1761074700000|2025-10-21 19:25:00|8828.4|8803.4|8828.4|8803.4|8828.5|8803.5|8828.2|8803.2|22
1761075000000|2025-10-21 19:30:00|8828.5|8803.5|8828.4|8803.4|8828.7|8803.7|8828.1|8803.1|27
1761075300000|2025-10-21 19:35:00|8828.2|8803.2|8827.9|8802.9|8828.4|8803.4|8827.8|8802.8|17
1761075600000|2025-10-21 19:40:00|8827.8|8802.8|8827.7|8802.7|8827.9|8802.9|8827.7|8802.7|25
1761075900000|2025-10-21 19:45:00|8827.9|8802.9|8827.9|8802.9|8828|8803|8827.6|8802.6|45
1761076200000|2025-10-21 19:50:00|8827.8|8802.8|8828|8803|8828|8803|8827.7|8802.7|39
1761076500000|2025-10-21 19:55:00|8827.9|8802.9|8827.7|8802.7|8828|8803|8827.7|8802.7|30
1761094800000|2025-10-22 01:00:00|8809.6|8784.6|8809.5|8784.5|8811|8786|8808.8|8783.8|21
1761095100000|2025-10-22 01:05:00|8810.1|8785.1|8810.1|8785.1|8810.1|8785.1|8810.1|8785.1|1
1761095400000|2025-10-22 01:10:00|8809|8784|8809.5|8784.5|8809.5|8784.5|8808.8|8783.8|3
1761095700000|2025-10-22 01:15:00|8809.6|8784.6|8809|8784|8809.6|8784.6|8806.6|8781.6|12
1761096000000|2025-10-22 01:20:00|8808.5|8783.5|8809.1|8784.1|8809.1|8784.1|8808.5|8783.5|2
1761096300000|2025-10-22 01:25:00|8813.5|8788.5|8814.1|8789.1|8814.1|8789.1|8813.5|8788.5|2
1761096600000|2025-10-22 01:30:00|8815.1|8790.1|8811.6|8786.6|8816|8791|8806.6|8781.6|46
1761096900000|2025-10-22 01:35:00|8811.5|8786.5|8811.5|8786.5|8813.1|8787.6|8807.7|8782.7|30
1761097200000|2025-10-22 01:40:00|8811.6|8786.6|8811.6|8786.6|8811.6|8786.6|8811.5|8786.5|3
1761097500000|2025-10-22 01:45:00|8808.5|8783.5|8811.6|8786.6|8811.6|8786.6|8808.5|8783.5|8
1761097800000|2025-10-22 01:50:00|8810|8785|8811.1|8786.1|8811.1|8786.1|8810|8785|2
1761098400000|2025-10-22 02:00:00|8809|8784|8808|8783|8809|8784|8807|8782|4
1761099000000|2025-10-22 02:10:00|8808.5|8783.5|8807.6|8782.6|8808.5|8783.5|8807.5|8782.5|6
1761099300000|2025-10-22 02:15:00|8808.6|8783.6|8807|8782|8808.6|8783.6|8806.7|8781.7|6
1761099600000|2025-10-22 02:20:00|8806.4|8781.4|8805.9|8780.9|8807.1|8782.1|8805.8|8780.8|19
1761099900000|2025-10-22 02:25:00|8806.8|8781.8|8808|8783|8808.4|8783.4|8806.8|8781.8|14
1761100200000|2025-10-22 02:30:00|8808.1|8783.1|8806.8|8781.8|8808.1|8783.1|8806.8|8781.8|3
1761100500000|2025-10-22 02:35:00|8806.7|8781.7|8806.7|8781.7|8806.8|8781.8|8806.3|8781.3|7
1761100800000|2025-10-22 02:40:00|8808|8783|8807.6|8782.6|8808.3|8783.3|8807.5|8782.5|7
1761101100000|2025-10-22 02:45:00|8808.1|8783.1|8808.1|8783.1|8808.1|8783.1|8808.1|8783.1|1
1761101700000|2025-10-22 02:55:00|8808.5|8783.5|8812|8787|8813.6|8788.6|8808.5|8783.5|15
1761102000000|2025-10-22 03:00:00|8811.7|8786.7|8810.1|8785.1|8811.7|8786.7|8810|8785|13
1761102300000|2025-10-22 03:05:00|8809.6|8784.6|8808.5|8783.5|8809.6|8784.6|8808.5|8783.5|38
1761102600000|2025-10-22 03:10:00|8808.6|8783.6|8807.7|8782.7|8808.6|8783.6|8807.7|8782.7|3
1761102900000|2025-10-22 03:15:00|8808.6|8783.6|8808.7|8783.7|8808.7|8783.7|8808.6|8783.6|2
1761103200000|2025-10-22 03:20:00|8810.3|8785.3|8809.3|8784.3|8810.3|8785.3|8809|8784|26
1761103500000|2025-10-22 03:25:00|8808.6|8783.6|8808|8783|8808.6|8783.6|8808|8783|3
1761103800000|2025-10-22 03:30:00|8807.9|8782.9|8806.4|8781.4|8807.9|8782.9|8803.8|8778.8|32
1761104100000|2025-10-22 03:35:00|8806.5|8781.5|8806.5|8781.5|8806.6|8781.6|8806.1|8781.1|33
1761104400000|2025-10-22 03:40:00|8805.7|8780.7|8806.3|8781.3|8806.5|8781.5|8805.6|8780.6|14
1761104700000|2025-10-22 03:45:00|8806.5|8781.5|8806.6|8781.6|8806.6|8781.6|8806.4|8781.4|8
1761105000000|2025-10-22 03:50:00|8806.7|8781.7|8806.5|8781.5|8807.4|8782.4|8806.3|8781.3|11
1761105300000|2025-10-22 03:55:00|8805.9|8780.9|8801.9|8786.9|8807|8787|8799.9|8780.1|37
1761105600000|2025-10-22 04:00:00|8801.8|8786.8|8804.9|8779.9|8806.8|8786.8|8799.4|8779.7|30
1761105900000|2025-10-22 04:05:00|8804.8|8779.8|8805|8780|8805.5|8780.5|8804.8|8779.8|33
1761106200000|2025-10-22 04:10:00|8804.9|8779.9|8805.2|8780.2|8806|8781|8804.9|8779.9|24
1761106500000|2025-10-22 04:15:00|8805.7|8780.7|8802|8787|8807.1|8787.1|8801.9|8780.7|27
1761106800000|2025-10-22 04:20:00|8801.9|8786.9|8806.2|8781.2|8807|8788.2|8801.9|8780.7|47
1761107100000|2025-10-22 04:25:00|8806.3|8781.3|8803.7|8778.7|8806.8|8783.8|8798.7|8778.2|41
1761107400000|2025-10-22 04:30:00|8803.1|8778.1|8795.1|8780.1|8803.2|8783|8795.1|8775.1|84
1761107700000|2025-10-22 04:35:00|8795.2|8780.2|8795.2|8780.2|8800.5|8780.6|8794.2|8774.8|29
1761108000000|2025-10-22 04:40:00|8795.1|8780.1|8795.6|8780.6|8795.6|8780.6|8794.7|8779.7|20
1761108300000|2025-10-22 04:45:00|8795.3|8780.3|8795|8780|8800.8|8780.9|8795|8775.3|12
1761108600000|2025-10-22 04:50:00|8795.3|8780.3|8800.8|8775.8|8800.9|8780.6|8795|8775.2|33
1761108900000|2025-10-22 04:55:00|8801.3|8776.3|8802.1|8777.1|8803.2|8778.2|8801.2|8776.2|35
1761109200000|2025-10-22 05:00:00|8801.9|8776.9|8794|8779|8802.1|8779.6|8793.8|8774.2|44
1761109500000|2025-10-22 05:05:00|8793.9|8778.9|8800.1|8775.1|8800.1|8780|8793.6|8774.3|18
1761109800000|2025-10-22 05:10:00|8800.3|8775.3|8794.1|8779.1|8800.4|8780.1|8793.7|8775.3|18
1761110100000|2025-10-22 05:15:00|8794|8779|8792.6|8777.6|8797.3|8779.6|8791.9|8771.6|41
1761110400000|2025-10-22 05:20:00|8792.5|8777.5|8798.9|8773.9|8800.8|8780.4|8792.5|8773.8|47
1761110700000|2025-10-22 05:25:00|8794.1|8779.1|8793.6|8778.6|8794.4|8779.4|8793.6|8778.6|12
1761111000000|2025-10-22 05:30:00|8793.5|8778.5|8798.3|8773.3|8798.3|8778.5|8793|8773.2|25
1761111300000|2025-10-22 05:35:00|8798.2|8773.2|8798.3|8773.3|8798.3|8773.3|8798.1|8773.1|26
1761111600000|2025-10-22 05:40:00|8798.2|8773.2|8797|8772|8798.8|8778.7|8793.6|8772|14
1761111900000|2025-10-22 05:45:00|8796|8771|8796.6|8771.6|8796.7|8776.9|8791.6|8771|28
1761112200000|2025-10-22 05:50:00|8796.3|8771.3|8796.2|8771.2|8796.3|8776.1|8791|8771.1|19
1761112500000|2025-10-22 05:55:00|8796.7|8771.7|8796|8771|8797.1|8777.1|8791.2|8771|70
1761112800000|2025-10-22 06:00:00|8796.2|8771.2|8790.8|8775.8|8796.8|8776|8790.8|8771|47
1761113100000|2025-10-22 06:05:00|8790.6|8775.6|8798|8773|8798|8775.8|8789|8767.8|100
1761113400000|2025-10-22 06:10:00|8798.3|8773.3|8795.8|8770.8|8798.3|8778|8790.9|8770.6|48
1761113700000|2025-10-22 06:15:00|8795.7|8770.7|8793.9|8778.9|8799|8779.5|8791.6|8770.7|64
1761114000000|2025-10-22 06:20:00|8793.8|8778.8|8798.4|8773.4|8798.4|8780.2|8793.1|8773.3|43
1761114300000|2025-10-22 06:25:00|8798.3|8773.3|8798|8773|8798.3|8773.3|8797.6|8772.6|25
1761114600000|2025-10-22 06:30:00|8798.1|8773.1|8794|8769|8798.9|8778|8790|8768.9|54
1761114900000|2025-10-22 06:35:00|8793.9|8768.9|8789|8764|8793.9|8771|8785.5|8763.6|85
1761115200000|2025-10-22 06:40:00|8789.2|8764.2|8785|8770|8790.7|8770|8784.6|8763|40
1761115500000|2025-10-22 06:45:00|8784.9|8769.9|8791.7|8766.7|8792.8|8772|8784.9|8765.6|56
1761115800000|2025-10-22 06:50:00|8791.6|8766.6|8788.9|8773.9|8793.4|8773.9|8786.6|8766.1|38
1761116100000|2025-10-22 06:55:00|8789|8774|8794.8|8769.8|8795|8774.7|8788.1|8769.6|37
1761116400000|2025-10-22 07:00:00|8794.7|8769.7|8796.4|8771.4|8796.5|8771.5|8794.5|8769.5|40
1761116700000|2025-10-22 07:05:00|8796.6|8771.6|8797.6|8772.6|8799.4|8774.4|8795.2|8770.2|69
1761117000000|2025-10-22 07:10:00|8797.7|8772.7|8792.1|8777.1|8798.3|8778.1|8792.1|8771.9|67
1761117300000|2025-10-22 07:15:00|8792|8777|8797.7|8772.7|8797.8|8777.6|8790.4|8772.5|46
1761117600000|2025-10-22 07:20:00|8797.8|8772.8|8798.4|8773.4|8798.6|8773.6|8797.7|8772.7|26
1761117900000|2025-10-22 07:25:00|8798.5|8773.5|8798.3|8773.3|8798.6|8773.6|8797.7|8772.7|28
1761118200000|2025-10-22 07:30:00|8798.2|8773.2|8798.9|8773.9|8799|8774|8797.8|8772.8|23
1761118500000|2025-10-22 07:35:00|8798.7|8773.7|8793.6|8778.6|8798.7|8778.8|8793.6|8773.5|14
1761118800000|2025-10-22 07:40:00|8792.5|8777.5|8793.6|8778.6|8793.6|8778.6|8792.2|8777.2|24
1761119100000|2025-10-22 07:45:00|8793.8|8778.8|8797.8|8772.8|8797.8|8778.8|8793.2|8772.7|10
1761119400000|2025-10-22 07:50:00|8797.6|8772.6|8794.3|8779.3|8798.6|8779.4|8793.1|8772.6|26
1761119700000|2025-10-22 07:55:00|8794.4|8779.4|8794|8779|8794.4|8779.4|8794|8779|25
1761120000000|2025-10-22 08:00:00|8793.4|8778.4|8794|8779|8797.7|8779|8792.1|8772.3|58
1761120300000|2025-10-22 08:05:00|8794.2|8779.2|8794.6|8779.6|8795.4|8780.4|8793.9|8778.9|62
1761120600000|2025-10-22 08:10:00|8794.8|8779.8|8797.4|8782.4|8802.3|8782.6|8794.6|8776.2|62
1761120900000|2025-10-22 08:15:00|8797.3|8782.3|8805.3|8780.3|8805.3|8785.3|8797|8778.5|89
1761121200000|2025-10-22 08:20:00|8805.9|8780.9|8801.6|8786.6|8808|8786.9|8801.3|8780.6|122
1761121500000|2025-10-22 08:25:00|8801.1|8786.1|8801.2|8786.2|8806.2|8786.3|8799.8|8780.1|72
1761121800000|2025-10-22 08:30:00|8801.1|8786.1|8802.2|8787.2|8807.5|8788.2|8800.8|8780.8|61
1761122100000|2025-10-22 08:35:00|8802.1|8787.1|8807.4|8782.4|8808.1|8788.3|8802.1|8782.3|38
1761122400000|2025-10-22 08:40:00|8807.5|8782.5|8806.7|8781.7|8807.9|8782.9|8806.5|8781.5|29
1761122700000|2025-10-22 08:45:00|8806.8|8781.8|8806.1|8781.1|8806.9|8781.9|8805.7|8780.7|41
1761123000000|2025-10-22 08:50:00|8806.2|8781.2|8805.1|8780.1|8806.6|8781.6|8805.1|8780.1|54
1761123300000|2025-10-22 08:55:00|8804.9|8779.9|8804.5|8779.5|8805.2|8780.2|8804.2|8779.2|38
1761123600000|2025-10-22 09:00:00|8804.3|8779.3|8804.5|8779.5|8804.7|8779.7|8804.3|8779.3|11
1761123900000|2025-10-22 09:05:00|8804.6|8779.6|8804.6|8779.6|8806|8781|8803.5|8778.5|43
1761124200000|2025-10-22 09:10:00|8804.8|8779.8|8804.1|8779.1|8805.3|8780.3|8804.1|8779.1|24
1761124500000|2025-10-22 09:15:00|8804.3|8779.3|8804.7|8779.7|8805.7|8780.7|8804.3|8779.3|44
1761124800000|2025-10-22 09:20:00|8804.8|8779.8|8804.5|8779.5|8805.2|8780.2|8804.2|8779.2|58
1761125100000|2025-10-22 09:25:00|8804.4|8779.4|8803.6|8778.6|8804.6|8779.6|8802.9|8777.9|79
1761125400000|2025-10-22 09:30:00|8803.5|8778.5|8798.3|8783.3|8803.9|8783.3|8797.3|8777.5|118
1761125700000|2025-10-22 09:35:00|8798|8783|8797.6|8782.6|8798|8783|8797.2|8782.2|29
1761126000000|2025-10-22 09:40:00|8797.7|8782.7|8798|8783|8798.1|8783.1|8797.6|8782.6|30
1761126300000|2025-10-22 09:45:00|8798.1|8783.1|8798|8783|8798.4|8783.4|8798|8783|17
1761126600000|2025-10-22 09:50:00|8798.1|8783.1|8798|8783|8798.2|8783.2|8797.6|8782.6|33
1761126900000|2025-10-22 09:55:00|8798.1|8783.1|8797.7|8782.7|8798.1|8783.1|8797.6|8782.6|24
1761127200000|2025-10-22 10:00:00|8797.9|8782.9|8802|8777|8802.1|8782.9|8796.3|8777|35
1761127500000|2025-10-22 10:05:00|8797|8782|8797.8|8782.8|8797.9|8782.9|8797|8782|9
1761127800000|2025-10-22 10:10:00|8797.9|8782.9|8797.6|8782.6|8798|8783|8797.5|8782.5|32
1761128100000|2025-10-22 10:15:00|8797.5|8782.5|8798.2|8783.2|8798.2|8783.2|8797.3|8782.3|14
1761128400000|2025-10-22 10:20:00|8798.5|8783.5|8798.7|8783.7|8798.9|8783.9|8798.5|8783.5|15
1761128700000|2025-10-22 10:25:00|8798.6|8783.6|8805.2|8780.2|8805.6|8783.7|8798.6|8779|24
1761129000000|2025-10-22 10:30:00|8805.3|8780.3|8803.7|8778.7|8805.3|8780.3|8803.5|8778.5|42
1761129300000|2025-10-22 10:35:00|8803.6|8778.6|8804.6|8779.6|8804.8|8779.8|8803.6|8778.6|33
1761129600000|2025-10-22 10:40:00|8804.7|8779.7|8805|8780|8805.3|8780.3|8804.5|8779.5|67
1761129900000|2025-10-22 10:45:00|8804.9|8779.9|8805.6|8780.6|8805.9|8780.9|8804.9|8779.9|30
1761130200000|2025-10-22 10:50:00|8805.8|8780.8|8803.8|8778.8|8806.3|8781.3|8803.5|8778.5|50
1761130500000|2025-10-22 10:55:00|8803.7|8778.7|8803.2|8778.2|8803.8|8778.8|8803|8778|18
1761130800000|2025-10-22 11:00:00|8803.1|8778.1|8803|8778|8803.4|8778.4|8803|8778|13
1761131100000|2025-10-22 11:05:00|8803.3|8778.3|8802.9|8777.9|8803.3|8778.3|8802.7|8777.7|27
1761131400000|2025-10-22 11:10:00|8803.2|8778.2|8799.9|8784.9|8804.5|8785|8799.8|8778.2|63
1761131700000|2025-10-22 11:15:00|8800|8785|8804|8779|8804.4|8785.8|8799.1|8778.8|33
1761132000000|2025-10-22 11:20:00|8799|8784|8799.1|8784.1|8799.8|8784.8|8798.9|8783.9|22
1761132300000|2025-10-22 11:25:00|8799.2|8784.2|8799.7|8784.7|8800.2|8785.2|8799.1|8784.1|32
1761132600000|2025-10-22 11:30:00|8799.6|8784.6|8799.8|8784.8|8799.8|8784.8|8799.5|8784.5|8
1761132900000|2025-10-22 11:35:00|8799.9|8784.9|8800.4|8785.4|8800.6|8785.6|8799.8|8784.8|12
1761133200000|2025-10-22 11:40:00|8800.5|8785.5|8806.4|8781.4|8807.5|8787.6|8800.4|8781.3|23
1761133500000|2025-10-22 11:45:00|8806.3|8781.3|8801.3|8786.3|8806.6|8786.4|8801.3|8781.3|14
1761133800000|2025-10-22 11:50:00|8800.4|8785.4|8797.2|8782.2|8803.7|8785.5|8797|8777.8|126
1761134100000|2025-10-22 11:55:00|8797.3|8782.3|8797.2|8782.2|8798.1|8783.1|8797|8782|56
1761134400000|2025-10-22 12:00:00|8796.9|8781.9|8795.8|8780.8|8797.1|8782.1|8795.6|8780.6|86
1761134700000|2025-10-22 12:05:00|8795.9|8780.9|8796.1|8781.1|8797|8782|8795.7|8780.7|79
1761135000000|2025-10-22 12:10:00|8796|8781|8795.1|8780.1|8796.6|8781.6|8795|8780|89
1761135300000|2025-10-22 12:15:00|8795.3|8780.3|8801.8|8776.8|8801.9|8780.4|8795.3|8775.8|58
1761135600000|2025-10-22 12:20:00|8801.6|8776.6|8798|8783|8802.2|8783.3|8797.2|8776.6|39
1761135900000|2025-10-22 12:25:00|8797.9|8782.9|8796.2|8781.2|8798|8783|8795.9|8780.9|50
1761136200000|2025-10-22 12:30:00|8796|8781|8794.1|8779.1|8796|8781|8793.7|8778.7|57
1761136500000|2025-10-22 12:35:00|8794.2|8779.2|8794.6|8779.6|8799.8|8780.3|8794.1|8774.8|56
1761136800000|2025-10-22 12:40:00|8794.5|8779.5|8795|8780|8795.3|8780.3|8794.5|8779.5|28
1761137100000|2025-10-22 12:45:00|8796.3|8781.3|8796.4|8781.4|8801.9|8781.8|8795.9|8775.7|44
1761137400000|2025-10-22 12:50:00|8796.2|8781.2|8799.1|8774.1|8800|8781.2|8795|8773|49
1761137700000|2025-10-22 12:55:00|8798.9|8773.9|8794|8779|8798.9|8779.3|8793.1|8772.1|67
1761138000000|2025-10-22 13:00:00|8793.9|8778.9|8796.3|8771.3|8797.4|8778.9|8792.4|8771.1|39
1761138300000|2025-10-22 13:05:00|8796.6|8771.6|8798.6|8773.6|8798.6|8773.6|8796.5|8771.5|48
1761138600000|2025-10-22 13:10:00|8798.5|8773.5|8799|8774|8799.1|8774.1|8798.5|8773.5|21
1761138900000|2025-10-22 13:15:00|8798.9|8773.9|8798.6|8773.6|8799|8774|8798.1|8773.1|17
1761139200000|2025-10-22 13:20:00|8798.7|8773.7|8794.1|8779.1|8799.4|8779.3|8794|8773.7|57
1761139500000|2025-10-22 13:25:00|8794|8779|8795.1|8780.1|8795.2|8780.2|8793.4|8778.4|53
1761139800000|2025-10-22 13:30:00|8795|8780|8795|8780|8795.1|8780.1|8794.6|8779.6|34
1761140100000|2025-10-22 13:35:00|8794.8|8779.8|8793.9|8778.9|8795|8780|8793.5|8778.5|45
1761140400000|2025-10-22 13:40:00|8794|8779|8794|8779|8794.1|8779.1|8793.9|8778.9|25
1761140700000|2025-10-22 13:45:00|8794.1|8779.1|8796|8781|8796.2|8781.2|8794.1|8779.1|57
1761141000000|2025-10-22 13:50:00|8795.9|8780.9|8794.6|8779.6|8796|8781|8794.5|8779.5|54
1761141300000|2025-10-22 13:55:00|8794.4|8779.4|8794.6|8779.6|8794.6|8779.6|8794.4|8779.4|2
1761141600000|2025-10-22 14:00:00|8794.5|8779.5|8793.6|8778.6|8794.5|8779.5|8792.7|8777.7|53
1761141900000|2025-10-22 14:05:00|8793.8|8778.8|8793|8778|8794.2|8779.2|8793|8778|26
1761142500000|2025-10-22 14:15:00|8793.3|8778.3|8795.9|8770.9|8796|8778.3|8790.2|8770.8|67
1761142800000|2025-10-22 14:20:00|8795.7|8770.7|8789.4|8774.4|8796.3|8776.4|8789.1|8770.7|62
1761143100000|2025-10-22 14:25:00|8789.6|8774.6|8790.3|8775.3|8790.4|8775.4|8789.1|8774.1|31
1761143400000|2025-10-22 14:30:00|8790.7|8775.7|8791.9|8776.9|8792|8777|8790.7|8775.7|73
1761143700000|2025-10-22 14:35:00|8791.8|8776.8|8791.9|8776.9|8797.2|8777.2|8791.5|8771.9|82
1761144000000|2025-10-22 14:40:00|8792|8777|8793.4|8778.4|8794|8779|8791.5|8776.5|64
1761144300000|2025-10-22 14:45:00|8793.5|8778.5|8793.5|8778.5|8794.3|8779.3|8793.3|8778.3|76
1761144600000|2025-10-22 14:50:00|8793.4|8778.4|8794.7|8779.7|8795|8780|8792.9|8777.9|101
1761144900000|2025-10-22 14:55:00|8794.8|8779.8|8794.3|8779.3|8794.8|8779.8|8793.9|8778.9|30
1761145200000|2025-10-22 15:00:00|8794.4|8779.4|8792.7|8777.7|8794.4|8779.4|8792.4|8777.4|61
1761145500000|2025-10-22 15:05:00|8792.9|8777.9|8792.8|8777.8|8798.9|8778.8|8792.6|8773.3|64
1761145800000|2025-10-22 15:10:00|8792.9|8777.9|8792.8|8777.8|8793.1|8778.1|8792.7|8777.7|35
1761146100000|2025-10-22 15:15:00|8792.9|8777.9|8792.2|8777.2|8792.9|8777.9|8792|8777|57
1761146400000|2025-10-22 15:20:00|8792.1|8777.1|8793.6|8778.6|8793.8|8778.8|8792|8777|41
1761146700000|2025-10-22 15:25:00|8793.8|8778.8|8794.7|8779.7|8795|8780|8793.6|8778.6|45
1761147000000|2025-10-22 15:30:00|8794.6|8779.6|8795|8780|8795.4|8780.4|8794.3|8779.3|26
1761147300000|2025-10-22 15:35:00|8794.2|8779.2|8794.4|8779.4|8794.6|8779.6|8794|8779|51
1761147600000|2025-10-22 15:40:00|8794.1|8779.1|8795|8780|8799.9|8780|8793.9|8774.6|83
1761147900000|2025-10-22 15:45:00|8794.9|8779.9|8795|8780|8795|8780|8794.5|8779.5|36
1761148200000|2025-10-22 15:50:00|8795.1|8780.1|8795|8780|8795.1|8780.1|8794|8779|26
1761148500000|2025-10-22 15:55:00|8795.1|8780.1|8794.1|8779.1|8795.1|8780.1|8794|8779|25
1761148800000|2025-10-22 16:00:00|8794.2|8779.2|8795.1|8780.1|8795.2|8780.2|8794.1|8779.1|18
1761149100000|2025-10-22 16:05:00|8795|8780|8795.1|8780.1|8795.2|8780.2|8795|8780|4
1761149400000|2025-10-22 16:10:00|8795|8780|8795.1|8780.1|8795.3|8780.3|8795|8780|24
1761149700000|2025-10-22 16:15:00|8794.8|8779.8|8793.4|8778.4|8794.9|8779.9|8793.4|8778.4|11
1761150000000|2025-10-22 16:20:00|8794.1|8779.1|8794|8779|8799.5|8779.5|8793.3|8773.9|47
1761150300000|2025-10-22 16:25:00|8793.8|8778.8|8793.5|8778.5|8794.3|8779.3|8793.5|8778.5|43
1761150600000|2025-10-22 16:30:00|8793.6|8778.6|8790.9|8775.9|8800.9|8781.2|8790.9|8770.9|141
1761150900000|2025-10-22 16:35:00|8790.7|8775.7|8792.2|8777.2|8792.3|8777.3|8790.7|8775.7|84
1761151200000|2025-10-22 16:40:00|8792.1|8777.1|8793.7|8778.7|8798.9|8778.8|8791.9|8773|82
1761151500000|2025-10-22 16:45:00|8793.3|8778.3|8793.9|8778.9|8794.4|8779.4|8792.8|8777.8|50
1761151800000|2025-10-22 16:50:00|8794|8779|8798|8773|8799.5|8779.1|8793.7|8772.3|38
1761152100000|2025-10-22 16:55:00|8798.1|8773.1|8798|8773|8798.6|8773.6|8797|8772|40
1761152400000|2025-10-22 17:00:00|8797.9|8772.9|8794.1|8779.1|8798.9|8779.2|8793.7|8772.8|27
1761152700000|2025-10-22 17:05:00|8794|8779|8793.7|8778.7|8794|8779|8793.7|8778.7|20
1761153000000|2025-10-22 17:10:00|8793.9|8778.9|8793.9|8778.9|8793.9|8778.9|8793.3|8778.3|25
1761153300000|2025-10-22 17:15:00|8793.7|8778.7|8793.7|8778.7|8794|8779|8793.7|8778.7|9
1761153600000|2025-10-22 17:20:00|8793.9|8778.9|8794.8|8779.8|8794.8|8779.8|8793.7|8778.7|38
1761153900000|2025-10-22 17:25:00|8794.6|8779.6|8801|8776|8801.4|8781.3|8794.6|8775.4|34
1761154200000|2025-10-22 17:30:00|8801.1|8776.1|8801|8776|8801.4|8776.4|8799.7|8774.7|24
1761154500000|2025-10-22 17:35:00|8801.2|8776.2|8801.2|8776.2|8801.4|8776.4|8801|8776|7
1761154800000|2025-10-22 17:40:00|8801.4|8776.4|8802.8|8777.8|8803.1|8778.1|8801.2|8776.2|45
1761155100000|2025-10-22 17:45:00|8802.6|8777.6|8796|8781|8802.8|8782.8|8796|8776.9|46
1761155400000|2025-10-22 17:50:00|8796.3|8781.3|8796.8|8781.8|8802.2|8782|8796.3|8776.7|31
1761155700000|2025-10-22 17:55:00|8796.9|8781.9|8796.2|8781.2|8797|8782|8796.2|8781.2|33
1761156000000|2025-10-22 18:00:00|8796.4|8781.4|8796.3|8781.3|8797|8782|8796|8781|44
1761156300000|2025-10-22 18:05:00|8796.4|8781.4|8796.8|8781.8|8797|8782|8796.3|8781.3|24
1761156600000|2025-10-22 18:10:00|8796.6|8781.6|8801.4|8776.4|8801.9|8782|8796.5|8776|36
1761156900000|2025-10-22 18:15:00|8801.3|8776.3|8801.4|8776.4|8802|8777|8801.3|8776.3|24
1761157200000|2025-10-22 18:20:00|8801.1|8776.1|8796.3|8781.3|8801.4|8781.3|8796|8776.1|24
1761157500000|2025-10-22 18:25:00|8796.4|8781.4|8796.6|8781.6|8796.6|8781.6|8796.1|8781.1|5
1761157800000|2025-10-22 18:30:00|8797|8782|8796.3|8781.3|8797|8782|8796.3|8781.3|13
1761158100000|2025-10-22 18:35:00|8796.4|8781.4|8796.4|8781.4|8796.4|8781.4|8796.1|8781.1|11
1761158400000|2025-10-22 18:40:00|8796.6|8781.6|8796|8781|8797|8782|8796|8781|13
1761158700000|2025-10-22 18:45:00|8796.2|8781.2|8795.7|8780.7|8796.3|8781.3|8795.7|8780.7|9
1761159300000|2025-10-22 18:55:00|8795.3|8780.3|8795.7|8780.7|8800.8|8780.7|8795.3|8775.4|7
1761159600000|2025-10-22 19:00:00|8795.8|8780.8|8800.4|8775.4|8800.8|8780.8|8795.8|8775.3|44
1761159900000|2025-10-22 19:05:00|8800.3|8775.3|8800.4|8775.4|8800.6|8775.6|8800.3|8775.3|8
1761160200000|2025-10-22 19:10:00|8800.3|8775.3|8799.2|8774.2|8800.5|8775.5|8799.1|8774.1|18
1761160500000|2025-10-22 19:15:00|8798.8|8773.8|8798.2|8773.2|8798.8|8773.8|8798|8773|20
1761160800000|2025-10-22 19:20:00|8798.3|8773.3|8798.3|8773.3|8798.3|8778.7|8793.1|8773.1|35
1761161100000|2025-10-22 19:25:00|8798.1|8773.1|8799.5|8774.5|8799.7|8774.7|8798.1|8773.1|30
1761161400000|2025-10-22 19:30:00|8800|8775|8801.2|8776.2|8801.8|8776.8|8800|8775|29
1761161700000|2025-10-22 19:35:00|8801.8|8776.8|8801|8776|8801.8|8776.8|8801|8776|5
1761162600000|2025-10-22 19:50:00|8801.1|8776.1|8801.3|8776.3|8801.4|8776.4|8801|8776|18
1761162900000|2025-10-22 19:55:00|8801.4|8776.4|8801.3|8776.3|8801.4|8776.4|8801.3|8776.3|6
1761181200000|2025-10-23 01:00:00|8808.5|8783.5|8808.5|8783.5|8808.5|8783.5|8808.5|8783.5|1
1761181800000|2025-10-23 01:10:00|8808|8783|8807.3|8782.3|8808.6|8783.6|8806.3|8781.3|20
1761182100000|2025-10-23 01:15:00|8806.5|8781.5|8806.5|8781.5|8807.1|8782.1|8806.5|8781.5|6
1761183000000|2025-10-23 01:30:00|8807.1|8782.1|8806.5|8781.5|8807.1|8782.1|8806.5|8781.5|2
1761183600000|2025-10-23 01:40:00|8807.1|8782.1|8807.1|8782.1|8807.1|8782.1|8807.1|8782.1|1
1761184200000|2025-10-23 01:50:00|8807|8782|8809.1|8784.1|8809.1|8784.1|8807|8782|17
1761184500000|2025-10-23 01:55:00|8808.5|8783.5|8813.9|8784.9|8816.2|8787.2|8808.5|8783.5|20
1761184800000|2025-10-23 02:00:00|8814.5|8785.5|8810.1|8785.1|8814.5|8785.5|8809.5|8784.5|9
1761185400000|2025-10-23 02:10:00|8809|8784|8809|8784|8809.6|8784.6|8808.9|8783.9|8
1761185700000|2025-10-23 02:15:00|8809.6|8784.6|8811.5|8786.5|8811.6|8786.6|8808.9|8783.9|13
1761186000000|2025-10-23 02:20:00|8811.6|8786.6|8811.5|8786.5|8811.6|8786.6|8811.5|8786.5|2
1761186600000|2025-10-23 02:30:00|8811.3|8786.3|8811.3|8786.3|8811.3|8786.3|8811.3|8786.3|1
1761186900000|2025-10-23 02:35:00|8811|8786|8811|8786|8811|8786|8811|8786|1
1761187800000|2025-10-23 02:50:00|8810.7|8785.7|8811|8786|8811|8786|8810.7|8785.7|2
1761188400000|2025-10-23 03:00:00|8806|8791|8804|8789|8810.6|8791|8803.7|8783.7|16
1761188700000|2025-10-23 03:05:00|8808.5|8783.5|8809|8784|8809.6|8784.6|8808.4|8783.4|19
1761189000000|2025-10-23 03:10:00|8809.3|8784.3|8808.1|8783.1|8809.3|8784.3|8807.5|8782.5|34
1761189300000|2025-10-23 03:15:00|8808|8783|8806.5|8781.5|8808.6|8783.6|8805.7|8780.7|43
1761189600000|2025-10-23 03:20:00|8806.9|8781.9|8807.8|8782.8|8808.8|8783.8|8806.7|8781.7|16
1761189900000|2025-10-23 03:25:00|8807.5|8782.5|8810.8|8785.8|8811.2|8786.2|8807.5|8782.5|36
1761190200000|2025-10-23 03:30:00|8810.9|8785.9|8812.6|8787.6|8813.8|8792.8|8805.4|8784.7|100
1761190500000|2025-10-23 03:35:00|8812.3|8787.3|8810.8|8795.8|8815.3|8796.2|8808.7|8787.1|72
1761190800000|2025-10-23 03:40:00|8810.7|8795.7|8811.6|8796.6|8818|8798.6|8810.4|8791.8|79
1761191100000|2025-10-23 03:45:00|8811.5|8796.5|8815.2|8790.2|8816.6|8797.3|8810.2|8789.5|97
1761191400000|2025-10-23 03:50:00|8815.4|8790.4|8810.6|8795.6|8815.7|8796.5|8810.1|8789.4|80
1761191700000|2025-10-23 03:55:00|8810.5|8795.5|8810.9|8795.9|8815.8|8796.4|8810|8790.1|48
1761192000000|2025-10-23 04:00:00|8811|8796|8810.6|8795.6|8815.8|8796.5|8810.5|8790.5|68
1761192300000|2025-10-23 04:05:00|8810.5|8795.5|8809.9|8794.9|8810.9|8795.9|8809.3|8794.3|43
1761192600000|2025-10-23 04:10:00|8810.6|8795.6|8811.3|8796.3|8817.1|8796.4|8810.4|8790.4|35
1761192900000|2025-10-23 04:15:00|8811.2|8796.2|8810.7|8795.7|8811.3|8796.3|8810.7|8795.7|35
1761193200000|2025-10-23 04:20:00|8810.5|8795.5|8810.7|8795.7|8810.8|8795.8|8810.5|8795.5|8
1761193500000|2025-10-23 04:25:00|8810.6|8795.6|8810.4|8795.4|8811|8796|8810.1|8795.1|42
1761193800000|2025-10-23 04:30:00|8810.3|8795.3|8811.4|8796.4|8811.4|8796.4|8810.2|8795.2|43
1761194100000|2025-10-23 04:35:00|8811.3|8796.3|8811.6|8796.6|8816.3|8796.9|8811.2|8791.1|39
1761194400000|2025-10-23 04:40:00|8811.4|8796.4|8813|8798|8817.5|8798.1|8811.2|8791.2|46
1761194700000|2025-10-23 04:45:00|8812.9|8797.9|8811.9|8796.9|8812.9|8797.9|8810.7|8795.7|33
1761195000000|2025-10-23 04:50:00|8816.9|8791.9|8816.5|8791.5|8817.2|8797.6|8811.3|8791.4|40
1761195300000|2025-10-23 04:55:00|8816.4|8791.4|8811.7|8796.7|8816.7|8796.8|8811.6|8791.4|20
1761195600000|2025-10-23 05:00:00|8811.6|8796.6|8812.1|8797.1|8812.6|8797.6|8811.5|8796.5|32
1761195900000|2025-10-23 05:05:00|8812.2|8797.2|8812|8797|8812.6|8797.6|8811.8|8796.8|20
1761196200000|2025-10-23 05:10:00|8812.6|8797.6|8813.9|8798.9|8817.3|8798.9|8812.3|8792.3|32
1761196500000|2025-10-23 05:15:00|8813.8|8798.8|8814.5|8799.5|8814.8|8799.8|8813.5|8798.5|37
1761196800000|2025-10-23 05:20:00|8814.6|8799.6|8815.2|8800.2|8821|8801.9|8814.6|8795.8|66
1761197100000|2025-10-23 05:25:00|8815|8800|8814.3|8799.3|8815|8800|8813.9|8798.9|19
1761197400000|2025-10-23 05:30:00|8814.2|8799.2|8814.5|8799.5|8814.5|8799.5|8814|8799|34
1761197700000|2025-10-23 05:35:00|8814.7|8799.7|8814.5|8799.5|8815|8800|8814.3|8799.3|24
1761198000000|2025-10-23 05:40:00|8814.8|8799.8|8814.5|8799.5|8814.8|8799.8|8814.2|8799.2|19
1761198300000|2025-10-23 05:45:00|8814.4|8799.4|8814.1|8799.1|8819.7|8799.5|8814|8794.3|39
1761198600000|2025-10-23 05:50:00|8814.2|8799.2|8814|8799|8814.2|8799.2|8813.7|8798.7|47
1761198900000|2025-10-23 05:55:00|8814.1|8799.1|8815.1|8800.1|8815.1|8800.1|8814|8799|37
1761199200000|2025-10-23 06:00:00|8815.3|8800.3|8816|8801|8820.3|8801.6|8815.1|8795.2|34
1761199500000|2025-10-23 06:05:00|8816.1|8801.1|8817|8802|8817.3|8802.3|8816|8801|22
1761199800000|2025-10-23 06:10:00|8816.9|8801.9|8817.9|8802.9|8818|8803|8816.9|8801.9|23
1761200100000|2025-10-23 06:15:00|8818.1|8803.1|8818|8803|8823.3|8803.7|8818|8798.2|53
1761200400000|2025-10-23 06:20:00|8818.1|8803.1|8817.6|8802.6|8823.2|8803.2|8816.9|8797.4|77
1761200700000|2025-10-23 06:25:00|8817.5|8802.5|8816.7|8801.7|8817.5|8802.5|8816.7|8801.7|13
1761201000000|2025-10-23 06:30:00|8816.8|8801.8|8817.3|8802.3|8817.3|8802.3|8815.9|8800.9|45
1761201300000|2025-10-23 06:35:00|8817.4|8802.4|8816.9|8801.9|8817.4|8802.4|8816.7|8801.7|46
1761201600000|2025-10-23 06:40:00|8816.6|8801.6|8816.5|8801.5|8817.3|8802.3|8816.2|8801.2|40
1761201900000|2025-10-23 06:45:00|8816.7|8801.7|8816.4|8801.4|8817|8802|8816.4|8801.4|53
1761202200000|2025-10-23 06:50:00|8816.5|8801.5|8817.1|8802.1|8817.5|8802.5|8816.5|8801.5|23
1761202500000|2025-10-23 06:55:00|8817.2|8802.2|8817.3|8802.3|8818.7|8803.7|8817.2|8802.2|36
1761202800000|2025-10-23 07:00:00|8817.2|8802.2|8816.7|8801.7|8817.3|8802.3|8816.7|8801.7|19
1761203100000|2025-10-23 07:05:00|8816.5|8801.5|8816|8801|8816.5|8801.5|8815.8|8800.8|14
1761203400000|2025-10-23 07:10:00|8815.9|8800.9|8814.1|8799.1|8815.9|8800.9|8813.9|8798.9|24
1761203700000|2025-10-23 07:15:00|8814|8799|8812|8797|8814|8799|8811.4|8796.4|41
1761204000000|2025-10-23 07:20:00|8811.9|8796.9|8813.4|8798.4|8818.8|8798.8|8811.1|8793.5|35
1761204300000|2025-10-23 07:25:00|8813.5|8798.5|8814.5|8799.5|8819.2|8799.8|8813.4|8792.9|38
1761204600000|2025-10-23 07:30:00|8814.9|8799.9|8815.9|8800.9|8815.9|8800.9|8814.4|8799.4|20
1761204900000|2025-10-23 07:35:00|8816|8801|8815.7|8800.7|8817|8802|8815.6|8800.6|52
1761205200000|2025-10-23 07:40:00|8815.9|8800.9|8814.3|8799.3|8816.1|8801.1|8814.1|8799.1|21
1761205500000|2025-10-23 07:45:00|8814.4|8799.4|8818.7|8793.7|8819.9|8799.9|8814.3|8793.7|50
1761205800000|2025-10-23 07:50:00|8818.8|8793.8|8813.5|8798.5|8818.8|8798.8|8813.4|8793.7|18
1761206100000|2025-10-23 07:55:00|8813.4|8798.4|8813.1|8798.1|8813.5|8798.5|8813|8798|11
1761206400000|2025-10-23 08:00:00|8812.9|8797.9|8811.9|8796.9|8812.9|8797.9|8811.8|8796.8|21
1761206700000|2025-10-23 08:05:00|8811.6|8796.6|8811.9|8796.9|8811.9|8796.9|8811.3|8796.3|30
1761207000000|2025-10-23 08:10:00|8812.1|8797.1|8810.3|8795.3|8812.3|8797.3|8809.9|8794.9|49
1761207300000|2025-10-23 08:15:00|8810.4|8795.4|8815|8790|8815.7|8796.3|8810.1|8789.5|49
1761207600000|2025-10-23 08:20:00|8814.9|8789.9|8816.2|8791.2|8816.2|8791.2|8814.6|8789.6|22
1761207900000|2025-10-23 08:25:00|8816.1|8791.1|8814.2|8789.2|8816.1|8791.1|8814|8789|22
1761208200000|2025-10-23 08:30:00|8814.1|8789.1|8811.4|8796.4|8815|8797.2|8809.8|8789|46
1761208500000|2025-10-23 08:35:00|8811.5|8796.5|8810.6|8795.6|8811.6|8796.6|8810.4|8795.4|38
1761208800000|2025-10-23 08:40:00|8810.4|8795.4|8815|8790|8815.1|8795.5|8809.7|8789.8|37
1761209100000|2025-10-23 08:45:00|8814.9|8789.9|8814.1|8789.1|8816.1|8791.1|8814.1|8789.1|62
1761209400000|2025-10-23 08:50:00|8814.2|8789.2|8810.9|8795.9|8815.7|8796.1|8809.4|8789.1|52
1761209700000|2025-10-23 08:55:00|8811|8796|8810.7|8795.7|8811.1|8796.1|8810.7|8795.7|23
1761210000000|2025-10-23 09:00:00|8810.5|8795.5|8810.3|8795.3|8810.7|8795.7|8810.3|8795.3|17
1761210300000|2025-10-23 09:05:00|8810|8795|8809.7|8794.7|8810.5|8795.5|8808.7|8793.7|62
1761210600000|2025-10-23 09:10:00|8809.4|8794.4|8809.5|8794.5|8809.5|8794.5|8809|8794|30
1761210900000|2025-10-23 09:15:00|8809.6|8794.6|8809.5|8794.5|8809.8|8794.8|8809.2|8794.2|18
1761211200000|2025-10-23 09:20:00|8809.6|8794.6|8809.6|8794.6|8809.8|8794.8|8809.5|8794.5|21
1761211500000|2025-10-23 09:25:00|8809.5|8794.5|8809.8|8794.8|8810|8795|8809.5|8794.5|29
1761211800000|2025-10-23 09:30:00|8809.9|8794.9|8809.7|8794.7|8809.9|8794.9|8809|8794|22
1761212100000|2025-10-23 09:35:00|8809.9|8794.9|8809.9|8794.9|8810.1|8795.1|8809.7|8794.7|19
1761212400000|2025-10-23 09:40:00|8810|8795|8809.7|8794.7|8810.3|8795.3|8809.7|8794.7|22
1761212700000|2025-10-23 09:45:00|8809.9|8794.9|8809.8|8794.8|8810|8795|8809.8|8794.8|10
1761213000000|2025-10-23 09:50:00|8809.9|8794.9|8809|8794|8809.9|8794.9|8808.9|8793.9|13
1761213300000|2025-10-23 09:55:00|8808.9|8793.9|8808|8793|8809.2|8794.2|8807.8|8792.8|46
1761213600000|2025-10-23 10:00:00|8808.1|8793.1|8810|8795|8810.2|8795.2|8808.1|8793.1|41
1761213900000|2025-10-23 10:05:00|8810.1|8795.1|8810|8795|8810.3|8795.3|8809.7|8794.7|21
1761214200000|2025-10-23 10:10:00|8809.9|8794.9|8809|8794|8809.9|8794.9|8808.3|8793.3|30
1761214500000|2025-10-23 10:15:00|8808.8|8793.8|8808.7|8793.7|8809|8794|8808.3|8793.3|16
1761214800000|2025-10-23 10:20:00|8808.9|8793.9|8809.1|8794.1|8809.1|8794.1|8808.7|8793.7|14
1761215100000|2025-10-23 10:25:00|8808.9|8793.9|8808.8|8793.8|8809.1|8794.1|8808.3|8793.3|24
1761215400000|2025-10-23 10:30:00|8808.9|8793.9|8809|8794|8809|8794|8808.7|8793.7|16
1761215700000|2025-10-23 10:35:00|8809.1|8794.1|8808.7|8793.7|8809.1|8794.1|8808.7|8793.7|7
1761216000000|2025-10-23 10:40:00|8808.9|8793.9|8808.7|8793.7|8808.9|8793.9|8808.7|8793.7|2
1761216300000|2025-10-23 10:45:00|8808.8|8793.8|8814.9|8789.9|8815.1|8793.9|8808.7|8788.8|32
1761216600000|2025-10-23 10:50:00|8815|8790|8815.4|8790.4|8815.6|8790.6|8814.5|8789.5|22
1761216900000|2025-10-23 10:55:00|8815.6|8790.6|8816.3|8791.3|8816.5|8791.5|8815.5|8790.5|15
1761217200000|2025-10-23 11:00:00|8816.4|8791.4|8817.1|8792.1|8817.7|8792.7|8816.1|8791.1|16
1761217500000|2025-10-23 11:05:00|8816.8|8791.8|8816|8791|8817.1|8792.1|8815.6|8790.6|48
1761217800000|2025-10-23 11:10:00|8816.2|8791.2|8816.3|8791.3|8816.9|8791.9|8816.1|8791.1|39
1761218100000|2025-10-23 11:15:00|8816.2|8791.2|8815.6|8790.6|8816.2|8791.2|8815.6|8790.6|9
1761218400000|2025-10-23 11:20:00|8815.8|8790.8|8816.3|8791.3|8816.3|8791.3|8815.6|8790.6|14
1761218700000|2025-10-23 11:25:00|8816.1|8791.1|8815.6|8790.6|8816.2|8791.2|8815.6|8790.6|20
1761219000000|2025-10-23 11:30:00|8815.7|8790.7|8815|8790|8815.8|8790.8|8814.9|8789.9|8
1761219600000|2025-10-23 11:40:00|8815.3|8790.3|8815.5|8790.5|8816.1|8791.1|8815.3|8790.3|4
1761219900000|2025-10-23 11:45:00|8815.8|8790.8|8815.6|8790.6|8816|8791|8815.6|8790.6|5
1761220200000|2025-10-23 11:50:00|8816|8791|8816.2|8791.2|8816.4|8791.4|8815.5|8790.5|20
1761220500000|2025-10-23 11:55:00|8816.1|8791.1|8815.5|8790.5|8816.2|8791.2|8815.2|8790.2|11
1761220800000|2025-10-23 12:00:00|8815.3|8790.3|8815.5|8790.5|8815.6|8790.6|8815.3|8790.3|6
1761221100000|2025-10-23 12:05:00|8815.3|8790.3|8810.3|8795.3|8815.7|8795.3|8810.2|8790.3|21
1761221400000|2025-10-23 12:10:00|8810.6|8795.6|8814.7|8789.7|8816.4|8796.1|8809.6|8789.4|57
1761221700000|2025-10-23 12:15:00|8814.8|8789.8|8809.3|8794.3|8814.8|8795|8809|8789.5|52
1761222000000|2025-10-23 12:20:00|8808.8|8793.8|8809.3|8794.3|8809.3|8794.3|8808.8|8793.8|18
1761222300000|2025-10-23 12:25:00|8809|8794|8808.3|8793.3|8809.2|8794.2|8808.1|8793.1|55
1761222600000|2025-10-23 12:30:00|8808.4|8793.4|8808.3|8793.3|8808.4|8793.4|8808|8793|23
1761222900000|2025-10-23 12:35:00|8807.8|8792.8|8807.6|8792.6|8808.2|8793.2|8807|8792|37
1761223200000|2025-10-23 12:40:00|8807.4|8792.4|8807|8792|8807.6|8792.6|8807|8792|11
1761223500000|2025-10-23 12:45:00|8806.9|8791.9|8806.1|8791.1|8807|8792|8806|8791|6
1761223800000|2025-10-23 12:50:00|8806|8791|8810.3|8785.3|8810.5|8791|8805.5|8784.7|21
1761224100000|2025-10-23 12:55:00|8810.5|8785.5|8810.6|8785.6|8811.1|8786.1|8810.4|8785.4|40
1761224400000|2025-10-23 13:00:00|8810.7|8785.7|8808.6|8783.6|8810.7|8785.7|8808|8783|32
1761224700000|2025-10-23 13:05:00|8808.7|8783.7|8808.2|8783.2|8808.7|8783.7|8807.9|8782.9|29
1761225000000|2025-10-23 13:10:00|8803.2|8788.2|8803.3|8788.3|8803.7|8788.7|8803.2|8788.2|35
1761225300000|2025-10-23 13:15:00|8803.2|8788.2|8803|8788|8803.2|8788.2|8802.8|8787.8|14
1761225600000|2025-10-23 13:20:00|8803.4|8788.4|8802.8|8787.8|8803.6|8788.6|8802.8|8787.8|19
1761225900000|2025-10-23 13:25:00|8802.7|8787.7|8802.3|8787.3|8802.7|8787.7|8802.3|8787.3|19
1761226200000|2025-10-23 13:30:00|8802.2|8787.2|8802.6|8787.6|8803.6|8788.6|8802.2|8787.2|24
1761226500000|2025-10-23 13:35:00|8802.5|8787.5|8803.3|8788.3|8803.5|8788.5|8802.2|8787.2|47
1761226800000|2025-10-23 13:40:00|8803.4|8788.4|8803.3|8788.3|8808.1|8788.4|8802.3|8783.1|75
1761227100000|2025-10-23 13:45:00|8803.4|8788.4|8805.7|8790.7|8805.7|8790.7|8803.3|8788.3|23
1761227400000|2025-10-23 13:50:00|8805.8|8790.8|8805.6|8790.6|8806.6|8791.6|8805.5|8790.5|28
1761227700000|2025-10-23 13:55:00|8805.5|8790.5|8806.1|8791.1|8806.5|8791.5|8805.5|8790.5|20
1761228000000|2025-10-23 14:00:00|8806|8791|8805.3|8790.3|8806.1|8791.1|8805.3|8790.3|19
1761228300000|2025-10-23 14:05:00|8805.1|8790.1|8804.3|8789.3|8805.1|8790.1|8804|8789|50
1761228600000|2025-10-23 14:10:00|8804.2|8789.2|8804.4|8789.4|8804.9|8789.9|8804.2|8789.2|32
1761228900000|2025-10-23 14:15:00|8804.5|8789.5|8804.4|8789.4|8804.8|8789.8|8804.1|8789.1|29
1761229200000|2025-10-23 14:20:00|8804.3|8789.3|8804.6|8789.6|8804.8|8789.8|8804.2|8789.2|25
1761229500000|2025-10-23 14:25:00|8804.8|8789.8|8804.6|8789.6|8805|8790|8804.6|8789.6|10
1761229800000|2025-10-23 14:30:00|8804.4|8789.4|8804.2|8789.2|8804.6|8789.6|8804.2|8789.2|5
1761230100000|2025-10-23 14:35:00|8804.1|8789.1|8803.8|8788.8|8804.1|8789.1|8803.2|8788.2|31
1761230400000|2025-10-23 14:40:00|8804.1|8789.1|8804|8789|8804.4|8789.4|8803.9|8788.9|16
1761230700000|2025-10-23 14:45:00|8804.1|8789.1|8803.9|8788.9|8804.1|8789.1|8803.8|8788.8|31
1761231000000|2025-10-23 14:50:00|8803.8|8788.8|8802.8|8787.8|8803.8|8788.8|8802.8|8787.8|13
1761231300000|2025-10-23 14:55:00|8802.6|8787.6|8802.4|8787.4|8802.7|8787.7|8802.2|8787.2|21
1761231600000|2025-10-23 15:00:00|8802.5|8787.5|8801.2|8786.2|8802.5|8787.5|8800.9|8785.9|18
1761231900000|2025-10-23 15:05:00|8801.3|8786.3|8801.8|8786.8|8801.8|8786.8|8801.3|8786.3|8
1761232200000|2025-10-23 15:10:00|8801.7|8786.7|8803.9|8788.9|8804|8789|8801.6|8786.6|37
1761232500000|2025-10-23 15:15:00|8803.8|8788.8|8803.1|8788.1|8804|8789|8802.7|8787.7|36
1761232800000|2025-10-23 15:20:00|8803.2|8788.2|8803.6|8788.6|8803.8|8788.8|8803.2|8788.2|11
1761233100000|2025-10-23 15:25:00|8803.5|8788.5|8802.1|8787.1|8803.6|8788.6|8801.8|8786.8|30
1761233400000|2025-10-23 15:30:00|8802.2|8787.2|8802.5|8787.5|8802.6|8787.6|8802|8787|31
1761233700000|2025-10-23 15:35:00|8802.6|8787.6|8802.8|8787.8|8803|8788|8802.5|8787.5|17
1761234000000|2025-10-23 15:40:00|8802.9|8787.9|8803.6|8788.6|8803.6|8788.6|8802.9|8787.9|6
1761234300000|2025-10-23 15:45:00|8803.4|8788.4|8802.8|8787.8|8803.4|8788.4|8802.8|8787.8|7
1761234600000|2025-10-23 15:50:00|8802.9|8787.9|8802.8|8787.8|8803|8788|8802.8|8787.8|6
1761234900000|2025-10-23 15:55:00|8802.9|8787.9|8802.7|8787.7|8802.9|8787.9|8802.4|8787.4|16
1761235200000|2025-10-23 16:00:00|8802.8|8787.8|8802.4|8787.4|8802.9|8787.9|8802.3|8787.3|15
1761235500000|2025-10-23 16:05:00|8802.3|8787.3|8802.5|8787.5|8802.5|8787.5|8802.3|8787.3|3
1761235800000|2025-10-23 16:10:00|8802.4|8787.4|8802|8787|8802.5|8787.5|8802|8787|10
1761236100000|2025-10-23 16:15:00|8802.1|8787.1|8802.4|8787.4|8802.5|8787.5|8802.1|8787.1|21
1761236400000|2025-10-23 16:20:00|8802.5|8787.5|8802.5|8787.5|8802.9|8787.9|8802.4|8787.4|30
1761236700000|2025-10-23 16:25:00|8802.6|8787.6|8803|8788|8803|8788|8802.4|8787.4|21
1761237000000|2025-10-23 16:30:00|8802.8|8787.8|8802.8|8787.8|8802.8|8787.8|8802.8|8787.8|1
1761237300000|2025-10-23 16:35:00|8802.9|8787.9|8803|8788|8803|8788|8802.8|8787.8|8
1761237600000|2025-10-23 16:40:00|8803.1|8788.1|8803|8788|8803.1|8788.1|8803|8788|2
1761237900000|2025-10-23 16:45:00|8803.2|8788.2|8803.6|8788.6|8803.6|8788.6|8803.2|8788.2|3
1761238200000|2025-10-23 16:50:00|8803.5|8788.5|8803.5|8788.5|8803.8|8788.8|8803.5|8788.5|7
1761238500000|2025-10-23 16:55:00|8803.6|8788.6|8803.5|8788.5|8803.6|8788.6|8803.5|8788.5|2
1761238800000|2025-10-23 17:00:00|8803.6|8788.6|8803.6|8788.6|8803.6|8788.6|8803.5|8788.5|11
1761239100000|2025-10-23 17:05:00|8803.8|8788.8|8805.2|8790.2|8805.8|8790.8|8803.6|8788.6|47
1761239400000|2025-10-23 17:10:00|8805.3|8790.3|8804.7|8789.7|8805.5|8790.5|8804.7|8789.7|37
1761239700000|2025-10-23 17:15:00|8804.6|8789.6|8804.6|8789.6|8804.6|8789.6|8804.6|8789.6|1
1761240000000|2025-10-23 17:20:00|8804.3|8789.3|8805.2|8790.2|8805.5|8790.5|8804.3|8789.3|29
1761240300000|2025-10-23 17:25:00|8805.4|8790.4|8804.6|8789.6|8805.5|8790.5|8804.6|8789.6|25
1761240600000|2025-10-23 17:30:00|8804.7|8789.7|8804.2|8789.2|8805|8790|8804|8789|40
1761240900000|2025-10-23 17:35:00|8804.3|8789.3|8804|8789|8804.4|8789.4|8803.7|8788.7|17
1761241200000|2025-10-23 17:40:00|8804.1|8789.1|8803.1|8788.1|8804.2|8789.2|8803.1|8788.1|35
1761241500000|2025-10-23 17:45:00|8803.2|8788.2|8803.5|8788.5|8803.6|8788.6|8803|8788|14
1761241800000|2025-10-23 17:50:00|8803.6|8788.6|8803.7|8788.7|8803.9|8788.9|8803.2|8788.2|36
1761242100000|2025-10-23 17:55:00|8803.8|8788.8|8804.2|8789.2|8804.2|8789.2|8803.7|8788.7|18
1761242400000|2025-10-23 18:00:00|8804.3|8789.3|8804.5|8789.5|8804.5|8789.5|8804.2|8789.2|9
1761242700000|2025-10-23 18:05:00|8804.4|8789.4|8804.5|8789.5|8804.5|8789.5|8804.4|8789.4|2
1761243000000|2025-10-23 18:10:00|8804.3|8789.3|8804.1|8789.1|8804.3|8789.3|8804.1|8789.1|7
1761243300000|2025-10-23 18:15:00|8804.2|8789.2|8804.4|8789.4|8804.7|8789.7|8804.2|8789.2|20
1761243600000|2025-10-23 18:20:00|8804.1|8789.1|8804.2|8789.2|8804.3|8789.3|8804.1|8789.1|5
1761243900000|2025-10-23 18:25:00|8804.4|8789.4|8804.4|8789.4|8804.4|8789.4|8804.2|8789.2|4
1761244200000|2025-10-23 18:30:00|8804.3|8789.3|8804.3|8789.3|8804.4|8789.4|8804.2|8789.2|9
1761244500000|2025-10-23 18:35:00|8804.2|8789.2|8803.6|8788.6|8804.3|8789.3|8803.5|8788.5|11
1761244800000|2025-10-23 18:40:00|8803.5|8788.5|8803.5|8788.5|8803.5|8788.5|8803.5|8788.5|1
1761245100000|2025-10-23 18:45:00|8803.8|8788.8|8803.5|8788.5|8803.9|8788.9|8803.5|8788.5|12
1761245700000|2025-10-23 18:55:00|8803.3|8788.3|8803.1|8788.1|8803.3|8788.3|8802.9|8787.9|12
1761246000000|2025-10-23 19:00:00|8803|8788|8803.4|8788.4|8803.4|8788.4|8803|8788|11
1761246300000|2025-10-23 19:05:00|8803.5|8788.5|8808.6|8783.6|8808.7|8788.7|8803.4|8783.6|20
1761246600000|2025-10-23 19:10:00|8808.7|8783.7|8808.2|8783.2|8808.7|8783.7|8808.2|8783.2|6
1761247800000|2025-10-23 19:30:00|8807.8|8782.8|8807.8|8782.8|8807.9|8782.9|8807.4|8782.4|7
1761248100000|2025-10-23 19:35:00|8807.9|8782.9|8808|8783|8808.2|8783.2|8807.8|8782.8|5
1761248400000|2025-10-23 19:40:00|8808.2|8783.2|8808.2|8783.2|8808.2|8783.2|8808|8783|7
1761248700000|2025-10-23 19:45:00|8808|8783|8808.2|8783.2|8808.2|8783.2|8807.8|8782.8|14
1761249000000|2025-10-23 19:50:00|8808.4|8783.4|8808.5|8783.5|8808.7|8783.7|8808.2|8783.2|5
1761249300000|2025-10-23 19:55:00|8808.4|8783.4|8808.6|8783.6|8808.8|8783.8|8808.2|8783.2|14
1761267600000|2025-10-24 01:00:00|8808.5|8783.5|8806|8781|8808.5|8783.5|8805.9|8780.9|13
1761267900000|2025-10-24 01:05:00|8805.5|8780.5|8805.5|8780.5|8806|8781|8805.5|8780.5|3
1761268800000|2025-10-24 01:20:00|8806|8781|8806|8781|8806.6|8781.6|8806|8781|3
1761269100000|2025-10-24 01:25:00|8806.5|8781.5|8807.1|8782.1|8807.1|8782.1|8806.5|8781.5|3
1761269400000|2025-10-24 01:30:00|8807.6|8782.6|8809|8784|8809|8784|8806.9|8781.9|4
1761269700000|2025-10-24 01:35:00|8808.9|8783.9|8809.5|8784.5|8809.6|8784.6|8808.9|8783.9|4
1761270000000|2025-10-24 01:40:00|8810.1|8785.1|8810|8785|8810.1|8785.1|8809|8784|6
1761270300000|2025-10-24 01:45:00|8809.5|8784.5|8804.5|8779.5|8809.5|8784.5|8803.7|8778.7|30
1761270600000|2025-10-24 01:50:00|8803.7|8778.7|8804.4|8779.4|8804.8|8779.8|8803.5|8778.5|18
1761270900000|2025-10-24 01:55:00|8802.5|8777.5|8805.5|8780.5|8806|8781|8802.5|8777.5|6
1761271200000|2025-10-24 02:00:00|8806|8781|8804.9|8779.9|8806|8781|8803.5|8778.5|18
1761271500000|2025-10-24 02:05:00|8804.5|8779.5|8803.9|8778.9|8805.2|8780.2|8803.6|8778.6|8
1761271800000|2025-10-24 02:10:00|8803.5|8778.5|8803.5|8778.5|8803.5|8778.5|8803.5|8778.5|1
1761272400000|2025-10-24 02:20:00|8804|8779|8805.4|8780.4|8805.4|8780.4|8804|8779|5
1761272700000|2025-10-24 02:25:00|8804.5|8779.5|8804.5|8779.5|8805.2|8780.2|8804.5|8779.5|4
1761273000000|2025-10-24 02:30:00|8805.3|8780.3|8803.8|8778.8|8805.3|8780.3|8803.5|8778.5|5
1761273300000|2025-10-24 02:35:00|8803.5|8778.5|8803.5|8778.5|8803.5|8778.5|8803.5|8778.5|1
1761273600000|2025-10-24 02:40:00|8804.1|8779.1|8805.1|8780.1|8805.4|8780.4|8804.1|8779.1|7
1761273900000|2025-10-24 02:45:00|8803.6|8778.6|8807|8782|8808.9|8783.9|8803.6|8776.9|20
1761274500000|2025-10-24 02:55:00|8807.2|8782.2|8808|8783|8808.4|8783.4|8807.2|8782.2|30
1761274800000|2025-10-24 03:00:00|8808.2|8783.2|8810.7|8785.7|8813.8|8788.8|8807.5|8782.5|51
1761275100000|2025-10-24 03:05:00|8811.5|8786.5|8811.6|8786.6|8811.7|8786.7|8810.9|8785.9|11
1761275400000|2025-10-24 03:10:00|8811.8|8786.8|8810.7|8785.7|8811.8|8786.8|8810|8785|18
1761275700000|2025-10-24 03:15:00|8810.8|8785.8|8810.9|8785.9|8811|8786|8810|8785|6
1761276000000|2025-10-24 03:20:00|8809.9|8784.9|8805.8|8780.8|8810.9|8785.9|8805.8|8780.8|38
1761276300000|2025-10-24 03:25:00|8805.7|8780.7|8806.6|8781.6|8806.7|8781.7|8805.1|8780.1|10
1761276600000|2025-10-24 03:30:00|8806.5|8781.5|8811.4|8786.4|8811.6|8791.4|8805.5|8781.5|148
1761276900000|2025-10-24 03:35:00|8806.4|8791.4|8808.9|8783.9|8812.4|8792.3|8804.7|8783.7|69
1761277200000|2025-10-24 03:40:00|8809|8784|8808.3|8783.3|8809.8|8784.8|8806.5|8781.5|95
1761277500000|2025-10-24 03:45:00|8808.4|8783.4|8809.7|8784.7|8810.3|8785.3|8808.3|8783.3|79
1761277800000|2025-10-24 03:50:00|8809.8|8784.8|8807.5|8782.5|8810|8785|8805.9|8780.9|83
1761278100000|2025-10-24 03:55:00|8807.4|8782.4|8806.6|8781.6|8808|8783|8806.3|8781.3|42
1761278400000|2025-10-24 04:00:00|8806.5|8781.5|8802.1|8777.1|8806.5|8781.5|8801.5|8776.5|103
1761278700000|2025-10-24 04:05:00|8802|8777|8801.8|8776.8|8803.1|8778.1|8801.7|8776.7|64
1761279000000|2025-10-24 04:10:00|8801.2|8776.2|8794.7|8769.7|8801.3|8776.3|8793.2|8768.2|160
1761279300000|2025-10-24 04:15:00|8794.8|8769.8|8792.8|8767.8|8796.2|8771.2|8790.8|8765.8|123
1761279600000|2025-10-24 04:20:00|8792.6|8767.6|8794.8|8769.8|8795|8775|8788.3|8767.6|109
1761279900000|2025-10-24 04:25:00|8794.9|8769.9|8791.5|8766.5|8794.9|8775.3|8786|8766.1|134
1761280200000|2025-10-24 04:30:00|8791.7|8766.7|8787|8772|8792.3|8772.1|8785.3|8766.3|116
1761280500000|2025-10-24 04:35:00|8786.8|8771.8|8793.7|8768.7|8795.2|8775.4|8786.8|8767.6|48
1761280800000|2025-10-24 04:40:00|8793.6|8768.6|8797.4|8772.4|8798.8|8777.6|8790.4|8768.6|134
1761281100000|2025-10-24 04:45:00|8797.3|8772.3|8798.6|8773.6|8799.6|8777.4|8790.5|8771.5|108
1761281400000|2025-10-24 04:50:00|8798.8|8773.8|8793.5|8778.5|8799.3|8778.5|8791.9|8771.7|83
1761281700000|2025-10-24 04:55:00|8793.6|8778.6|8798.6|8773.6|8798.6|8778.8|8793.5|8773.3|45
1761282000000|2025-10-24 05:00:00|8798.5|8773.5|8798.2|8773.2|8799|8779.2|8793|8773.1|30
1761282300000|2025-10-24 05:05:00|8798.1|8773.1|8796.5|8771.5|8798.1|8773.1|8795.9|8770.9|22
1761282600000|2025-10-24 05:10:00|8796.6|8771.6|8795.9|8770.9|8797.2|8775.8|8790.8|8770.7|34
1761282900000|2025-10-24 05:15:00|8796|8771|8791.6|8776.6|8796|8777|8790.8|8771|10
1761283200000|2025-10-24 05:20:00|8791.7|8776.7|8796.4|8771.4|8796.7|8777.1|8791.4|8770.5|22
1761283500000|2025-10-24 05:25:00|8796.5|8771.5|8793.7|8778.7|8796.6|8779.2|8791.4|8771.5|88
1761283800000|2025-10-24 05:30:00|8793.6|8778.6|8793|8778|8799.2|8778.6|8792.9|8773.4|60
1761284100000|2025-10-24 05:35:00|8793.2|8778.2|8793|8778|8793.5|8778.5|8792.9|8777.9|8
1761284400000|2025-10-24 05:40:00|8793.1|8778.1|8792|8777|8793.2|8778.2|8791.6|8776.6|21
1761284700000|2025-10-24 05:45:00|8792.1|8777.1|8792.8|8777.8|8796.8|8777.8|8791.4|8771.4|28
1761285000000|2025-10-24 05:50:00|8792.3|8777.3|8794.2|8779.2|8799.2|8779.2|8792|8773.4|26
1761285300000|2025-10-24 05:55:00|8794.3|8779.3|8793.6|8778.6|8794.3|8779.3|8793.6|8778.6|15
1761285600000|2025-10-24 06:00:00|8793.5|8778.5|8794.1|8779.1|8794.3|8779.3|8793.2|8778.2|49
1761285900000|2025-10-24 06:05:00|8794.2|8779.2|8795|8780|8795.2|8780.2|8793.4|8778.4|41
1761286200000|2025-10-24 06:10:00|8795.2|8780.2|8795|8780|8796.8|8781.8|8795|8780|81
1761286500000|2025-10-24 06:15:00|8794.6|8779.6|8793.1|8778.1|8794.6|8779.6|8793|8778|36
1761286800000|2025-10-24 06:20:00|8793|8778|8794|8779|8799|8779.2|8792.9|8773.2|38
1761287100000|2025-10-24 06:25:00|8793.9|8778.9|8792.5|8777.5|8798|8778.9|8792.5|8772.7|42
1761287400000|2025-10-24 06:30:00|8792.6|8777.6|8795.7|8770.7|8796.7|8777.8|8790.3|8770.7|83
1761287700000|2025-10-24 06:35:00|8795.8|8770.8|8793.4|8778.4|8795.8|8778.8|8790.7|8770.7|35
1761288000000|2025-10-24 06:40:00|8793.3|8778.3|8791.7|8776.7|8793.3|8778.3|8791.1|8776.1|80
1761288300000|2025-10-24 06:45:00|8792.1|8777.1|8792.6|8777.6|8792.7|8777.7|8791.6|8776.6|12
1761288600000|2025-10-24 06:50:00|8792.7|8777.7|8793.3|8778.3|8793.5|8778.5|8792.6|8777.6|13
1761288900000|2025-10-24 06:55:00|8793.5|8778.5|8793.5|8778.5|8798.8|8779.2|8793.3|8773.4|44
1761289200000|2025-10-24 07:00:00|8793.3|8778.3|8794.3|8779.3|8798.8|8779.4|8793.2|8773.7|52
1761289500000|2025-10-24 07:05:00|8794.4|8779.4|8795|8780|8795.1|8780.1|8794|8779|34
1761289800000|2025-10-24 07:10:00|8795.1|8780.1|8795|8780|8795.4|8780.4|8794.6|8779.6|28
1761290100000|2025-10-24 07:15:00|8794.9|8779.9|8796.3|8781.3|8796.4|8781.4|8794.9|8779.9|38
1761290400000|2025-10-24 07:20:00|8796.1|8781.1|8797.6|8782.6|8797.7|8782.7|8796.1|8781.1|36
1761290700000|2025-10-24 07:25:00|8797.5|8782.5|8798.9|8783.9|8799.5|8784.5|8797.5|8782.5|52
1761291000000|2025-10-24 07:30:00|8799.3|8784.3|8797.6|8782.6|8799.3|8784.3|8797.6|8782.6|41
1761291300000|2025-10-24 07:35:00|8797.5|8782.5|8796.8|8781.8|8797.6|8782.6|8795.2|8780.2|68
1761291600000|2025-10-24 07:40:00|8796.7|8781.7|8796.6|8781.6|8796.8|8781.8|8796|8781|29
1761291900000|2025-10-24 07:45:00|8796.7|8781.7|8797.6|8782.6|8797.8|8782.8|8796.2|8781.2|41
1761292200000|2025-10-24 07:50:00|8797.5|8782.5|8797.5|8782.5|8797.6|8782.6|8797.3|8782.3|8
1761292500000|2025-10-24 07:55:00|8797.4|8782.4|8797|8782|8797.6|8782.6|8797|8782|40
1761292800000|2025-10-24 08:00:00|8797.1|8782.1|8798.7|8783.7|8799.2|8784.2|8797|8782|67
1761293100000|2025-10-24 08:05:00|8798.6|8783.6|8799.7|8784.7|8800|8785|8798.6|8783.6|63
1761293400000|2025-10-24 08:10:00|8799.8|8784.8|8800.1|8785.1|8801|8786|8799|8784|37
1761293700000|2025-10-24 08:15:00|8800.2|8785.2|8801.3|8786.3|8802|8787|8800.2|8785.2|79
1761294000000|2025-10-24 08:20:00|8801.2|8786.2|8801|8786|8802.2|8787.2|8800.9|8785.9|57
1761294300000|2025-10-24 08:25:00|8801.2|8786.2|8801.3|8786.3|8802.8|8787.8|8801.2|8786.2|31
1761294600000|2025-10-24 08:30:00|8801.4|8786.4|8799.8|8784.8|8805.6|8786.4|8798.8|8778.7|67
1761294900000|2025-10-24 08:35:00|8799.7|8784.7|8805|8780|8805|8784.7|8798.4|8778.4|47
1761295200000|2025-10-24 08:40:00|8804.9|8779.9|8799.8|8784.8|8805|8784.8|8799.1|8779.7|24
1761295500000|2025-10-24 08:45:00|8799.7|8784.7|8800.7|8785.7|8800.8|8785.8|8799.1|8784.1|46
1761295800000|2025-10-24 08:50:00|8800.8|8785.8|8805.5|8780.5|8805.7|8785.9|8800.2|8780|33
1761296100000|2025-10-24 08:55:00|8805.6|8780.6|8805.8|8780.8|8806.6|8781.6|8805.5|8780.5|34
1761296400000|2025-10-24 09:00:00|8806.1|8781.1|8802.4|8787.4|8806.6|8787.7|8801.4|8781.1|40
1761296700000|2025-10-24 09:05:00|8802.6|8787.6|8808.6|8783.6|8808.6|8788.3|8802.6|8783.5|15
1761297000000|2025-10-24 09:10:00|8808.7|8783.7|8803.8|8788.8|8809|8789.2|8803.5|8783.6|24
1761297300000|2025-10-24 09:15:00|8804|8789|8802.8|8787.8|8804.2|8789.2|8802.4|8787.4|40
1761297600000|2025-10-24 09:20:00|8803|8788|8804|8789|8805.4|8790.4|8802.8|8787.8|53
1761297900000|2025-10-24 09:25:00|8803.8|8788.8|8804.8|8789.8|8804.8|8789.8|8803.6|8788.6|23
1761298200000|2025-10-24 09:30:00|8804.7|8789.7|8805.7|8790.7|8805.8|8790.8|8804.6|8789.6|60
1761298500000|2025-10-24 09:35:00|8805.6|8790.6|8806.2|8791.2|8806.2|8791.2|8805.4|8790.4|22
1761298800000|2025-10-24 09:40:00|8806.4|8791.4|8807.1|8792.1|8807.1|8792.1|8806.4|8791.4|34
1761299100000|2025-10-24 09:45:00|8806.8|8791.8|8805.6|8790.6|8807.2|8792.2|8805.3|8790.3|29
1761299400000|2025-10-24 09:50:00|8805.7|8790.7|8805.6|8790.6|8806.2|8791.2|8805.5|8790.5|9
1761299700000|2025-10-24 09:55:00|8805.7|8790.7|8808|8793|8808.1|8793.1|8805.7|8790.7|31
1761300000000|2025-10-24 10:00:00|8807.8|8792.8|8800.2|8785.2|8809.5|8793|8799.8|8779.8|115
1761300300000|2025-10-24 10:05:00|8800.1|8785.1|8800.3|8785.3|8806|8785.5|8799.2|8780.1|48
1761300600000|2025-10-24 10:10:00|8800.2|8785.2|8801|8786|8801.6|8786.6|8800|8785|30
1761300900000|2025-10-24 10:15:00|8801.3|8786.3|8806.9|8781.9|8806.9|8787.1|8801.3|8781.9|22
1761301200000|2025-10-24 10:20:00|8807|8782|8802.6|8787.6|8807.8|8787.8|8801.9|8781.2|24
1761301500000|2025-10-24 10:25:00|8802.4|8787.4|8801.5|8786.5|8802.4|8787.4|8801.4|8786.4|32
1761301800000|2025-10-24 10:30:00|8801.6|8786.6|8801|8786|8801.8|8786.8|8800.3|8785.3|79
1761302100000|2025-10-24 10:35:00|8800.9|8785.9|8800.9|8785.9|8801.9|8786.9|8800.4|8785.4|32
1761302400000|2025-10-24 10:40:00|8800.7|8785.7|8800.5|8785.5|8800.9|8785.9|8800|8785|24
1761302700000|2025-10-24 10:45:00|8800.4|8785.4|8800.6|8785.6|8800.7|8785.7|8800.3|8785.3|20
1761303000000|2025-10-24 10:50:00|8801.4|8786.4|8801.5|8786.5|8801.5|8786.5|8800.6|8785.6|52
1761303300000|2025-10-24 10:55:00|8801.6|8786.6|8802.4|8787.4|8802.6|8787.6|8801.6|8786.6|46
1761303600000|2025-10-24 11:00:00|8802.3|8787.3|8803|8788|8807.6|8788.4|8802.1|8782.3|49
1761303900000|2025-10-24 11:05:00|8803.4|8788.4|8802.5|8787.5|8803.4|8788.4|8802|8787|27
1761304200000|2025-10-24 11:10:00|8802.1|8787.1|8803.3|8788.3|8803.6|8788.6|8802|8787|32
1761304500000|2025-10-24 11:15:00|8803.5|8788.5|8802.3|8787.3|8804.3|8789.3|8802.3|8787.3|33
1761304800000|2025-10-24 11:20:00|8802.5|8787.5|8803.5|8788.5|8808.9|8788.7|8802.2|8782.9|31
1761305100000|2025-10-24 11:25:00|8803.9|8788.9|8805.1|8790.1|8809.6|8790.5|8803.6|8784.4|43
1761305400000|2025-10-24 11:30:00|8805.3|8790.3|8810.3|8785.3|8810.3|8790.6|8805.2|8785.3|17
1761305700000|2025-10-24 11:35:00|8810.8|8785.8|8810.7|8785.7|8811.2|8786.2|8810.4|8785.4|14
1761306000000|2025-10-24 11:40:00|8810.8|8785.8|8810.8|8785.8|8810.9|8785.9|8810.8|8785.8|3
1761306300000|2025-10-24 11:45:00|8810.7|8785.7|8805.4|8790.4|8810.7|8790.8|8805.1|8785.3|7
1761306600000|2025-10-24 11:50:00|8805.1|8790.1|8803.8|8788.8|8805.1|8790.1|8803.5|8788.5|41
1761306900000|2025-10-24 11:55:00|8803.9|8788.9|8803.7|8788.7|8803.9|8788.9|8803.2|8788.2|10
1761307200000|2025-10-24 12:00:00|8803.8|8788.8|8802.1|8787.1|8803.8|8788.8|8801.7|8786.7|31
1761307500000|2025-10-24 12:05:00|8802.4|8787.4|8802.9|8787.9|8802.9|8787.9|8802.1|8787.1|23
1761307800000|2025-10-24 12:10:00|8803|8788|8803.5|8788.5|8803.9|8788.9|8802.9|8787.9|26
1761308100000|2025-10-24 12:15:00|8803.6|8788.6|8803.4|8788.4|8803.9|8788.9|8803.3|8788.3|43
1761308400000|2025-10-24 12:20:00|8808.4|8783.4|8808.9|8783.9|8810.4|8785.4|8808.4|8783.4|26
1761308700000|2025-10-24 12:25:00|8809.2|8784.2|8809|8787.1|8810.4|8787.6|8807.8|8784.2|31
1761309000000|2025-10-24 12:30:00|8807.8|8787.6|8805.5|8780.5|8808.4|8787.6|8802.8|8777.8|211
1761309300000|2025-10-24 12:35:00|8805.3|8780.3|8805|8780|8806|8781|8803.7|8778.7|190
1761309600000|2025-10-24 12:40:00|8805.1|8780.1|8805.6|8780.6|8806.5|8781.5|8804.9|8779.9|125
1761309900000|2025-10-24 12:45:00|8805.3|8780.3|8801.8|8786.8|8807|8787|8801.5|8780.3|78
1761310200000|2025-10-24 12:50:00|8801.6|8786.6|8801|8786|8801.8|8786.8|8800.7|8785.7|42
1761310500000|2025-10-24 12:55:00|8801.1|8786.1|8802|8787|8806.2|8787.1|8801|8781.2|43
1761310800000|2025-10-24 13:00:00|8801.9|8786.9|8806|8781|8806.8|8788|8801.7|8780.6|58
1761311100000|2025-10-24 13:05:00|8805.6|8780.6|8805.6|8780.6|8806.1|8781.1|8805.5|8780.5|19
1761311400000|2025-10-24 13:10:00|8800.6|8785.6|8800.9|8785.9|8800.9|8785.9|8800.4|8785.4|48
1761311700000|2025-10-24 13:15:00|8800.8|8785.8|8801.4|8786.4|8802|8787|8800.8|8785.8|82
1761312000000|2025-10-24 13:20:00|8801.8|8786.8|8807.6|8782.6|8807.6|8787.6|8801.8|8782|28
1761312300000|2025-10-24 13:25:00|8807.3|8782.3|8807.2|8782.2|8807.4|8782.4|8807.1|8782.1|40
1761312600000|2025-10-24 13:30:00|8807.3|8782.3|8807.5|8782.5|8807.8|8782.8|8807|8782|41
1761312900000|2025-10-24 13:35:00|8807.4|8782.4|8807.3|8782.3|8807.5|8782.5|8807|8782|22
1761313200000|2025-10-24 13:40:00|8807.4|8782.4|8807|8782|8807.4|8782.4|8806.8|8781.8|16
1761313500000|2025-10-24 13:45:00|8806.7|8781.7|8802.4|8787.4|8807.5|8787.5|8802.3|8781.7|36
1761313800000|2025-10-24 13:50:00|8802.5|8787.5|8802.2|8787.2|8802.5|8787.5|8802|8787|23
1761314100000|2025-10-24 13:55:00|8802|8787|8801.8|8786.8|8802.2|8787.2|8801.8|8786.8|18
1761314400000|2025-10-24 14:00:00|8806.9|8781.9|8807.4|8782.4|8807.5|8782.5|8806.6|8781.6|48
1761314700000|2025-10-24 14:05:00|8807.5|8782.5|8807|8782|8807.5|8782.5|8807|8782|30
1761315000000|2025-10-24 14:10:00|8807.2|8782.2|8806.5|8781.5|8807.3|8782.3|8806.3|8781.3|25
1761315300000|2025-10-24 14:15:00|8806.4|8781.4|8807|8782|8807|8782|8806.4|8781.4|43
1761315600000|2025-10-24 14:20:00|8802.2|8787.2|8802|8787|8802.2|8787.2|8802|8787|2
1761315900000|2025-10-24 14:25:00|8802.1|8787.1|8802.2|8787.2|8802.6|8787.6|8802|8787|13
1761316200000|2025-10-24 14:30:00|8802.3|8787.3|8802.4|8787.4|8803.8|8788.8|8802.2|8787.2|51
1761316500000|2025-10-24 14:35:00|8807.6|8782.6|8807.5|8782.5|8807.6|8782.6|8807.4|8782.4|7
1761316800000|2025-10-24 14:40:00|8807.2|8782.2|8807.3|8782.3|8807.3|8782.3|8807|8782|13
1761317100000|2025-10-24 14:45:00|8807|8782|8807.2|8782.2|8807.6|8782.6|8807|8782|9
1761317400000|2025-10-24 14:50:00|8807.5|8782.5|8804|8789|8809.9|8789.6|8804|8782.5|36
1761317700000|2025-10-24 14:55:00|8803.9|8788.9|8803.3|8788.3|8804|8789|8803|8788|26
1761318000000|2025-10-24 15:00:00|8808.3|8783.3|8809.4|8784.4|8810|8785|8808|8783|57
1761318300000|2025-10-24 15:05:00|8809.5|8784.5|8809.2|8784.2|8810.4|8785.4|8809|8784|44
1761318600000|2025-10-24 15:10:00|8809.1|8784.1|8809.4|8784.4|8809.4|8784.4|8808.5|8783.5|32
1761318900000|2025-10-24 15:15:00|8809.5|8784.5|8809.3|8784.3|8809.6|8784.6|8809.3|8784.3|40
1761319200000|2025-10-24 15:20:00|8809.2|8784.2|8809.2|8784.2|8809.5|8784.5|8809|8784|68
1761319500000|2025-10-24 15:25:00|8809.3|8784.3|8810.3|8785.3|8810.3|8785.3|8809|8784|23
1761319800000|2025-10-24 15:30:00|8810.2|8785.2|8813.1|8788.1|8814.1|8789.1|8810|8785|38
1761320100000|2025-10-24 15:35:00|8812.9|8787.9|8807.2|8792.2|8813.1|8792.8|8807.1|8787.2|48
1761320400000|2025-10-24 15:40:00|8807.3|8792.3|8813|8788|8813.9|8792.4|8807.1|8787|31
1761320700000|2025-10-24 15:45:00|8813.1|8788.1|8813.3|8788.3|8813.9|8788.9|8813|8788|28
1761321000000|2025-10-24 15:50:00|8813.2|8788.2|8808.5|8793.5|8813.8|8794.3|8808.2|8788.2|58
1761321300000|2025-10-24 15:55:00|8808.6|8793.6|8808.2|8793.2|8808.6|8793.6|8808.2|8793.2|33
1761321600000|2025-10-24 16:00:00|8808|8793|8808.3|8793.3|8808.3|8793.3|8808|8793|2
1761321900000|2025-10-24 16:05:00|8808.4|8793.4|8808.3|8793.3|8808.6|8793.6|8808|8793|12
1761322200000|2025-10-24 16:10:00|8808.4|8793.4|8808.3|8793.3|8808.6|8793.6|8808.2|8793.2|6
1761322500000|2025-10-24 16:15:00|8808.2|8793.2|8808.3|8793.3|8808.3|8793.3|8808.2|8793.2|4
1761322800000|2025-10-24 16:20:00|8808.2|8793.2|8808.6|8793.6|8809|8794|8808|8793|15
1761323100000|2025-10-24 16:25:00|8808.7|8793.7|8808.5|8793.5|8808.8|8793.8|8808.4|8793.4|30
1761323400000|2025-10-24 16:30:00|8808|8793|8808.2|8793.2|8808.2|8793.2|8808|8793|4
1761323700000|2025-10-24 16:35:00|8808.1|8793.1|8808.2|8793.2|8808.3|8793.3|8808.1|8793.1|30
1761324000000|2025-10-24 16:40:00|8808.3|8793.3|8813.3|8788.3|8813.3|8793.6|8808.2|8788.3|36
1761324300000|2025-10-24 16:45:00|8813.2|8788.2|8811.6|8786.6|8813.3|8793.3|8807.3|8786.4|39
1761324600000|2025-10-24 16:50:00|8811.7|8786.7|8811.5|8786.5|8811.8|8791.6|8806.4|8786.5|15
1761324900000|2025-10-24 16:55:00|8811.6|8786.6|8811.7|8786.7|8811.7|8786.7|8811.5|8786.5|21
1761325200000|2025-10-24 17:00:00|8811.8|8786.8|8810.2|8785.2|8811.8|8791.8|8805.1|8784.6|47
1761325500000|2025-10-24 17:05:00|8805|8790|8809.2|8784.2|8809.9|8790.1|8804.3|8784.2|40
1761325800000|2025-10-24 17:10:00|8809.3|8784.3|8805.3|8790.3|8809.4|8790.4|8804.7|8784.2|38
1761326100000|2025-10-24 17:15:00|8805.4|8790.4|8804.5|8789.5|8805.4|8790.4|8804.5|8789.5|28
1761326400000|2025-10-24 17:20:00|8804.6|8789.6|8805.1|8790.1|8805.2|8790.2|8804.5|8789.5|25
1761326700000|2025-10-24 17:25:00|8805.2|8790.2|8809.3|8784.3|8809.4|8790.2|8804.3|8784.2|24
1761327000000|2025-10-24 17:30:00|8809.4|8784.4|8809.4|8784.4|8809.6|8784.6|8809.3|8784.3|33
1761327300000|2025-10-24 17:35:00|8809.3|8784.3|8810.3|8785.3|8810.3|8790|8804.8|8784.2|18
1761327600000|2025-10-24 17:40:00|8810.1|8785.1|8805.3|8790.3|8810.1|8790.8|8805|8785.1|25
1761327900000|2025-10-24 17:45:00|8805.4|8790.4|8805.4|8790.4|8805.4|8790.4|8805|8790|17
1761328200000|2025-10-24 17:50:00|8805.3|8790.3|8805.3|8790.3|8805.4|8790.4|8805|8790|12
1761328500000|2025-10-24 17:55:00|8805.2|8790.2|8805.4|8790.4|8805.4|8790.4|8805.2|8790.2|33
1761328800000|2025-10-24 18:00:00|8805.3|8790.3|8805.3|8790.3|8805.4|8790.4|8805|8790|28
1761329100000|2025-10-24 18:05:00|8805.4|8790.4|8805.4|8790.4|8805.4|8790.4|8805.2|8790.2|9
1761329400000|2025-10-24 18:10:00|8805|8790|8805.4|8790.4|8805.4|8790.4|8805|8790|10
1761329700000|2025-10-24 18:15:00|8805.1|8790.1|8805.3|8790.3|8805.4|8790.4|8805.1|8790.1|7
1761330000000|2025-10-24 18:20:00|8805.3|8790.3|8810.3|8785.3|8810.4|8790.6|8805|8785.3|7
1761330300000|2025-10-24 18:25:00|8810.2|8785.2|8805.4|8790.4|8810.4|8790.4|8805|8785.2|6
1761330600000|2025-10-24 18:30:00|8805.2|8790.2|8805.2|8790.2|8805.2|8790.2|8805.2|8790.2|1
1761330900000|2025-10-24 18:35:00|8810.2|8785.2|8810.2|8785.2|8810.2|8785.2|8810.2|8785.2|1
1761331200000|2025-10-24 18:40:00|8810.4|8785.4|8809.6|8784.6|8810.4|8785.4|8809.4|8784.4|10
1761331500000|2025-10-24 18:45:00|8809.4|8784.4|8808.7|8783.7|8809.6|8784.6|8808.7|8783.7|13
1761331800000|2025-10-24 18:50:00|8808.8|8783.8|8810|8785|8810|8785|8808.8|8783.8|17
1761332100000|2025-10-24 18:55:00|8810.3|8785.3|8810.3|8785.3|8810.8|8785.8|8810|8785|20
1761332400000|2025-10-24 19:00:00|8810.4|8785.4|8810.4|8785.4|8810.4|8785.4|8810.2|8785.2|9
1761332700000|2025-10-24 19:05:00|8810.7|8785.7|8811.2|8786.2|8811.2|8786.2|8810.7|8785.7|6
1761333000000|2025-10-24 19:10:00|8811|8786|8811.2|8786.2|8811.2|8786.2|8811|8786|2
1761333300000|2025-10-24 19:15:00|8811|8786|8811.2|8786.2|8811.2|8786.2|8811|8786|2
1761333900000|2025-10-24 19:25:00|8811|8786|8811.2|8786.2|8811.2|8786.2|8811|8786|2
1761334200000|2025-10-24 19:30:00|8811.5|8786.5|8811.7|8786.7|8812|8787|8811.5|8786.5|5
1761334500000|2025-10-24 19:35:00|8812.3|8787.3|8812.7|8787.7|8812.8|8787.8|8812.3|8787.3|7
1761334800000|2025-10-24 19:40:00|8812.6|8787.6|8811.9|8786.9|8812.6|8787.6|8811.7|8786.7|9
1761335100000|2025-10-24 19:45:00|8811.8|8786.8|8811.7|8786.7|8811.9|8786.9|8811.7|8786.7|5
1761335400000|2025-10-24 19:50:00|8811.9|8786.9|8811.7|8786.7|8811.9|8786.9|8811.7|8786.7|2
1761335700000|2025-10-24 19:55:00|8811.8|8786.8|8813.3|8788.3|8814.8|8789.8|8811.7|8786.7|20
1761526800000|2025-10-27 01:00:00|8804.5|8779.5|8807.5|8782.5|8807.5|8782.5|8804.5|8779.5|3
1761527400000|2025-10-27 01:10:00|8806.5|8781.5|8799.9|8774.9|8808.6|8781.8|8799.9|8774.9|34
1761527700000|2025-10-27 01:15:00|8800|8775|8807.5|8782.5|8808.7|8782.5|8800|8775|31
1761528000000|2025-10-27 01:20:00|8803.9|8778.9|8804.9|8779.9|8807.5|8782.5|8803.9|8778.9|9
1761528300000|2025-10-27 01:25:00|8805|8780|8804.7|8779.7|8805.3|8780.3|8804.5|8779.5|4
1761528600000|2025-10-27 01:30:00|8805.1|8780.1|8805.1|8780.1|8805.1|8780.1|8805.1|8780.1|1
1761528900000|2025-10-27 01:35:00|8804.5|8779.5|8805.5|8780.5|8805.5|8780.5|8804.5|8779.5|2
1761529500000|2025-10-27 01:45:00|8805.7|8780.7|8805.5|8780.5|8805.7|8780.7|8804.9|8779.9|3
1761529800000|2025-10-27 01:50:00|8804.9|8779.9|8804.5|8779.5|8805.5|8780.5|8804|8779|11
1761530100000|2025-10-27 01:55:00|8805.4|8780.4|8805.5|8780.5|8805.9|8780.9|8804.9|8779.9|5
1761530400000|2025-10-27 02:00:00|8804.9|8779.9|8805.2|8780.2|8805.2|8780.2|8804.6|8779.6|3
1761530700000|2025-10-27 02:05:00|8805.1|8780.1|8806|8781|8806|8781|8805.1|8780.1|5
1761531000000|2025-10-27 02:10:00|8805|8780|8804.9|8779.9|8805.8|8780.8|8804.9|8779.9|7
1761531300000|2025-10-27 02:15:00|8807.1|8782.1|8810.1|8785.1|8810.4|8785.4|8807.1|8782.1|14
1761531600000|2025-10-27 02:20:00|8808.5|8783.5|8803.5|8778.5|8808.5|8783.5|8803|8778|4
1761531900000|2025-10-27 02:25:00|8804.2|8777.7|8810|8785|8810.1|8785.1|8803|8777.7|15
1761532200000|2025-10-27 02:30:00|8809.9|8784.9|8810.3|8785.3|8810.3|8785.3|8808|8783|9
1761532500000|2025-10-27 02:35:00|8809.5|8784.5|8809.5|8784.5|8809.5|8784.5|8809.5|8784.5|1
1761533400000|2025-10-27 02:50:00|8810.5|8785.5|8811.1|8786.1|8811.1|8786.1|8810|8785|6
1761533700000|2025-10-27 02:55:00|8810.5|8785.5|8809.9|8784.9|8810.9|8785.9|8809.5|8784.5|9
1761534000000|2025-10-27 03:00:00|8809.5|8784.5|8811.9|8786.9|8811.9|8786.9|8809.5|8784.5|23
1761534300000|2025-10-27 03:05:00|8812|8787|8806|8791|8812|8791|8806|8785.8|8
1761534600000|2025-10-27 03:10:00|8805.7|8790.7|8810|8785|8810.1|8790.7|8805.7|8784.7|15
1761534900000|2025-10-27 03:15:00|8810.4|8785.4|8811.2|8786.2|8812|8787|8810.4|8785.4|23
1761535200000|2025-10-27 03:20:00|8811.3|8786.3|8813.8|8788.8|8815|8794.8|8807.4|8786.2|61
1761535500000|2025-10-27 03:25:00|8813.9|8788.9|8809.6|8794.6|8814.5|8794.8|8809.6|8788.8|33
1761535800000|2025-10-27 03:30:00|8809.7|8794.7|8814.7|8789.7|8816.8|8795.5|8809.5|8789.6|113
1761536100000|2025-10-27 03:35:00|8814.8|8789.8|8814.3|8799.3|8817.6|8800.1|8810|8789.7|67
1761536400000|2025-10-27 03:40:00|8814.4|8799.4|8814.6|8799.6|8819.8|8800.1|8813.7|8794.5|71
1761536700000|2025-10-27 03:45:00|8814.4|8799.4|8817.1|8802.1|8817.2|8802.2|8813.8|8798.8|47
1761537000000|2025-10-27 03:50:00|8816.6|8801.6|8816.5|8801.5|8821.4|8802|8815.7|8796.3|46
1761537300000|2025-10-27 03:55:00|8816.3|8801.3|8815.5|8800.5|8821.3|8801.6|8815|8796.2|59
1761537600000|2025-10-27 04:00:00|8815.6|8800.6|8817.3|8802.3|8817.5|8802.5|8815.6|8800.6|55
1761537900000|2025-10-27 04:05:00|8817.1|8802.1|8816.2|8801.2|8817.3|8802.3|8816.1|8801.1|44
1761538200000|2025-10-27 04:10:00|8816.1|8801.1|8816.3|8801.3|8816.3|8801.3|8815.4|8800.4|31
1761538500000|2025-10-27 04:15:00|8816.4|8801.4|8816.9|8801.9|8817.7|8802.7|8816.4|8801.4|20
1761538800000|2025-10-27 04:20:00|8817.1|8802.1|8819.7|8804.7|8820.8|8805.8|8816.9|8801.9|84
1761539100000|2025-10-27 04:25:00|8820.1|8805.1|8820.8|8805.8|8820.9|8805.9|8819.3|8804.3|60
1761539400000|2025-10-27 04:30:00|8820.7|8805.7|8820.3|8805.3|8821.3|8806.3|8819.9|8804.9|32
1761539700000|2025-10-27 04:35:00|8820.4|8805.4|8821.3|8806.3|8822.4|8807.4|8820.3|8805.3|40
1761540000000|2025-10-27 04:40:00|8821.2|8806.2|8821.3|8806.3|8821.3|8806.3|8820.4|8805.4|22
1761540300000|2025-10-27 04:45:00|8821.5|8806.5|8821.5|8806.5|8822.7|8807.7|8821.4|8806.4|31
1761540600000|2025-10-27 04:50:00|8821.6|8806.6|8820.3|8805.3|8822|8807|8820.2|8805.2|34
1761540900000|2025-10-27 04:55:00|8820.9|8805.9|8821.6|8806.6|8821.6|8806.6|8820.9|8805.9|17
1761541200000|2025-10-27 05:00:00|8821.5|8806.5|8824.8|8809.8|8826|8811|8821.5|8806.5|82
1761541500000|2025-10-27 05:05:00|8825.5|8810.5|8824.2|8809.2|8825.7|8810.7|8824.1|8809.1|65
1761541800000|2025-10-27 05:10:00|8824|8809|8825.5|8810.5|8825.7|8810.7|8823.9|8808.9|31
1761542100000|2025-10-27 05:15:00|8825.3|8810.3|8827|8812|8827.3|8812.3|8825.1|8810.1|58
1761542400000|2025-10-27 05:20:00|8827.2|8812.2|8827.3|8812.3|8827.4|8812.4|8826.2|8811.2|60
1761542700000|2025-10-27 05:25:00|8826.9|8811.9|8825.9|8810.9|8827|8812|8825.8|8810.8|48
1761543000000|2025-10-27 05:30:00|8826.5|8811.5|8825.7|8810.7|8827.1|8812.1|8825.5|8810.5|23
1761543300000|2025-10-27 05:35:00|8826|8811|8824.1|8809.1|8826.1|8811.1|8823.5|8808.5|42
1761543600000|2025-10-27 05:40:00|8824.7|8809.7|8825.3|8810.3|8826|8811|8824.7|8809.7|50
1761543900000|2025-10-27 05:45:00|8825|8810|8825.6|8810.6|8825.9|8810.9|8824.8|8809.8|33
1761544200000|2025-10-27 05:50:00|8825.9|8810.9|8826.9|8811.9|8827.3|8812.3|8825.9|8810.9|67
1761544500000|2025-10-27 05:55:00|8827|8812|8829.5|8814.5|8830.2|8815.2|8826.9|8811.9|40
1761544800000|2025-10-27 06:00:00|8829.3|8814.3|8829|8814|8829.5|8814.5|8827.6|8812.6|36
1761545100000|2025-10-27 06:05:00|8828.9|8813.9|8827.7|8812.7|8829.2|8814.2|8827.3|8812.3|55
1761545400000|2025-10-27 06:10:00|8827.6|8812.6|8829.1|8814.1|8829.1|8814.1|8826.7|8811.7|35
1761545700000|2025-10-27 06:15:00|8829|8814|8829.8|8814.8|8829.8|8814.8|8829|8814|22
1761546000000|2025-10-27 06:20:00|8829.7|8814.7|8828.7|8813.7|8829.7|8814.7|8828.6|8813.6|23
1761546300000|2025-10-27 06:25:00|8828.6|8813.6|8829.9|8814.9|8829.9|8814.9|8828.6|8813.6|40
1761546600000|2025-10-27 06:30:00|8830|8815|8828.4|8813.4|8830.8|8815.8|8828.4|8813.4|54
1761546900000|2025-10-27 06:35:00|8828.6|8813.6|8828.4|8813.4|8828.8|8813.8|8827.4|8812.4|39
1761547200000|2025-10-27 06:40:00|8828.3|8813.3|8829.2|8814.2|8829.6|8814.6|8828|8813|27
1761547500000|2025-10-27 06:45:00|8829.4|8814.4|8829.4|8814.4|8829.4|8814.4|8829|8814|13
1761547800000|2025-10-27 06:50:00|8829.3|8814.3|8830.5|8815.5|8830.8|8815.8|8829.3|8814.3|15
1761548100000|2025-10-27 06:55:00|8830.6|8815.6|8834.5|8819.5|8839.8|8819.5|8830.6|8812.8|60
1761548400000|2025-10-27 07:00:00|8834.6|8819.6|8841.8|8816.8|8843.2|8822.8|8833.5|8816.7|94
1761548700000|2025-10-27 07:05:00|8841.9|8816.9|8836.8|8821.8|8841.9|8822.1|8836.4|8816.3|56
1761549000000|2025-10-27 07:10:00|8836.7|8821.7|8847.5|8822.5|8847.7|8825.4|8836|8818.3|79
1761549300000|2025-10-27 07:15:00|8847.2|8822.2|8842.2|8827.2|8848|8827.5|8840.8|8821.5|92
1761549600000|2025-10-27 07:20:00|8842.3|8827.3|8850.7|8825.7|8851.3|8832|8842.3|8822.1|123
1761549900000|2025-10-27 07:25:00|8850.8|8825.8|8853.6|8828.6|8854.9|8829.9|8850.3|8825.3|92
1761550200000|2025-10-27 07:30:00|8853.5|8828.5|8846.1|8831.1|8853.5|8831.6|8845.4|8825.7|87
1761550500000|2025-10-27 07:35:00|8845.9|8830.9|8848.3|8823.3|8851.1|8830.9|8844.1|8823.3|75
1761550800000|2025-10-27 07:40:00|8848.2|8823.2|8843.6|8828.6|8849.4|8828.6|8843.3|8822|71
1761551100000|2025-10-27 07:45:00|8843.7|8828.7|8846.3|8831.3|8847.2|8832.2|8843.7|8828.7|90
1761551400000|2025-10-27 07:50:00|8846.6|8831.6|8858.4|8833.4|8859.4|8838.6|8846.3|8829.2|170
1761551700000|2025-10-27 07:55:00|8858|8833|8852.7|8837.7|8858.4|8838.3|8851.5|8830.8|82
1761552000000|2025-10-27 08:00:00|8852.5|8837.5|8849.5|8834.5|8854.8|8837.9|8848.7|8829.8|113
1761552300000|2025-10-27 08:05:00|8849.3|8834.3|8849.1|8834.1|8853.7|8834.6|8847.7|8828.5|62
1761552600000|2025-10-27 08:10:00|8849|8834|8849.9|8834.9|8855.9|8836.2|8848.9|8830|57
1761552900000|2025-10-27 08:15:00|8850|8835|8845.9|8830.9|8854|8835|8845.9|8827.5|100
1761553200000|2025-10-27 08:20:00|8846|8831|8852.2|8827.2|8852.5|8831.6|8845|8826.2|68
1761553500000|2025-10-27 08:25:00|8852.1|8827.1|8851.8|8826.8|8852.9|8831.7|8845.9|8826.1|32
1761553800000|2025-10-27 08:30:00|8851.1|8826.1|8844.4|8829.4|8851.7|8829.5|8843.4|8824.4|45
1761554100000|2025-10-27 08:35:00|8844|8829|8848.1|8823.1|8848.8|8829.5|8841.9|8822.4|83
1761554400000|2025-10-27 08:40:00|8848.2|8823.2|8847.9|8822.9|8850.4|8825.4|8847.7|8822.7|83
1761554700000|2025-10-27 08:45:00|8847.8|8822.8|8848.2|8823.2|8849.5|8824.5|8847|8822|69
1761555000000|2025-10-27 08:50:00|8848|8823|8850.3|8825.3|8850.3|8830.5|8843|8822.4|54
1761555300000|2025-10-27 08:55:00|8850.5|8825.5|8849.3|8824.3|8850.9|8831.5|8843.7|8823.3|123
1761555600000|2025-10-27 09:00:00|8849|8824|8850.8|8825.8|8851|8826|8847.7|8822.7|81
1761555900000|2025-10-27 09:05:00|8850.7|8825.7|8844.9|8829.9|8850.9|8830.9|8844.9|8824.9|78
1761556200000|2025-10-27 09:10:00|8844.7|8829.7|8848.5|8823.5|8848.8|8829.7|8843.1|8822.2|66
1761556500000|2025-10-27 09:15:00|8848.7|8823.7|8848.7|8823.7|8849.5|8824.5|8848.1|8823.1|52
1761556800000|2025-10-27 09:20:00|8848.3|8823.3|8849.4|8824.4|8849.4|8824.4|8847.6|8822.6|56
1761557100000|2025-10-27 09:25:00|8849.5|8824.5|8849.9|8824.9|8850.4|8825.4|8848.8|8823.8|57
1761557400000|2025-10-27 09:30:00|8850|8825|8851.1|8826.1|8852.2|8827.2|8850|8825|90
1761557700000|2025-10-27 09:35:00|8851|8826|8847.1|8832.1|8851.3|8832.2|8844.8|8825.5|71
1761558000000|2025-10-27 09:40:00|8847.2|8832.2|8846.9|8831.9|8848.2|8833.2|8846.5|8831.5|46
1761558300000|2025-10-27 09:45:00|8847|8832|8846.5|8831.5|8847.1|8832.1|8845.9|8830.9|64
1761558600000|2025-10-27 09:50:00|8846.4|8831.4|8846.7|8831.7|8853.1|8833.2|8845.4|8826.1|82
1761558900000|2025-10-27 09:55:00|8846.9|8831.9|8851|8826|8851.3|8831.9|8845.3|8825|59
1761559200000|2025-10-27 10:00:00|8851.7|8826.7|8852.2|8827.2|8853.6|8828.6|8851.7|8826.7|34
1761559500000|2025-10-27 10:05:00|8851.9|8826.9|8850.5|8825.5|8851.9|8832|8846.3|8825.4|25
1761559800000|2025-10-27 10:10:00|8850.6|8825.6|8846.5|8831.5|8851.7|8831.7|8846.4|8825.3|19
1761560100000|2025-10-27 10:15:00|8846.4|8831.4|8845.6|8830.6|8850.6|8831.4|8845.3|8825.6|9
1761560400000|2025-10-27 10:20:00|8845.5|8830.5|8844.5|8829.5|8845.5|8830.5|8843.9|8828.9|33
1761560700000|2025-10-27 10:25:00|8844.7|8829.7|8849.8|8824.8|8849.8|8829.9|8843.7|8823.9|24
1761561000000|2025-10-27 10:30:00|8844.8|8829.8|8843.9|8828.9|8845.4|8830.4|8843.9|8828.9|35
1761561300000|2025-10-27 10:35:00|8843.7|8828.7|8843.3|8828.3|8843.9|8828.9|8843.2|8828.2|16
1761561600000|2025-10-27 10:40:00|8843.4|8828.4|8841.7|8826.7|8843.4|8828.4|8841.7|8826.7|13
1761561900000|2025-10-27 10:45:00|8841.8|8826.8|8843.3|8828.3|8843.8|8828.8|8841.8|8826.8|19
1761562200000|2025-10-27 10:50:00|8842.8|8827.8|8843.6|8828.6|8843.7|8828.7|8842.1|8827.1|41
1761562500000|2025-10-27 10:55:00|8843.5|8828.5|8844.5|8829.5|8844.5|8829.5|8843.5|8828.5|10
1761562800000|2025-10-27 11:00:00|8845|8830|8845.2|8830.2|8845.5|8830.5|8844.9|8829.9|28
1761563100000|2025-10-27 11:05:00|8845.1|8830.1|8845.1|8830.1|8845.3|8830.3|8844.1|8829.1|25
1761563400000|2025-10-27 11:10:00|8845.5|8830.5|8845.7|8830.7|8846.3|8831.3|8845.5|8830.5|32
1761563700000|2025-10-27 11:15:00|8845.9|8830.9|8846|8831|8846|8831|8845.4|8830.4|14
1761564000000|2025-10-27 11:20:00|8846.1|8831.1|8847.1|8832.1|8847.4|8832.4|8846|8831|12
1761564300000|2025-10-27 11:25:00|8847.2|8832.2|8846.3|8831.3|8847.2|8832.2|8845.9|8830.9|42
1761564900000|2025-10-27 11:35:00|8846.5|8831.5|8846.5|8831.5|8846.6|8831.6|8846.5|8831.5|3
1761565200000|2025-10-27 11:40:00|8846.3|8831.3|8847.5|8832.5|8847.6|8832.6|8846.1|8831.1|18
1761565500000|2025-10-27 11:45:00|8847.4|8832.4|8847|8832|8847.5|8832.5|8847|8832|5
1761565800000|2025-10-27 11:50:00|8846.5|8831.5|8845.9|8830.9|8846.5|8831.5|8845.7|8830.7|31
1761566100000|2025-10-27 11:55:00|8846|8831|8846.5|8831.5|8846.5|8831.5|8845.9|8830.9|20
1761566400000|2025-10-27 12:00:00|8846.4|8831.4|8844.5|8829.5|8846.5|8831.5|8843.8|8828.8|46
1761566700000|2025-10-27 12:05:00|8844.4|8829.4|8844.5|8829.5|8844.7|8829.7|8844.3|8829.3|33
1761567000000|2025-10-27 12:10:00|8844.3|8829.3|8845.1|8830.1|8845.3|8830.3|8844.3|8829.3|21
1761567300000|2025-10-27 12:15:00|8845.3|8830.3|8845.9|8830.9|8846|8831|8845.3|8830.3|13
1761567900000|2025-10-27 12:25:00|8845.7|8830.7|8850.8|8825.8|8850.9|8830.7|8845.6|8825.7|9
1761568200000|2025-10-27 12:30:00|8850.9|8825.9|8847.3|8832.3|8851|8832.3|8846|8825.9|17
1761568500000|2025-10-27 12:35:00|8847.2|8832.2|8847.6|8832.6|8847.6|8832.6|8847|8832|5
1761568800000|2025-10-27 12:40:00|8847.7|8832.7|8847.7|8832.7|8848.5|8833.5|8847.4|8832.4|30
1761569100000|2025-10-27 12:45:00|8847.6|8832.6|8847.7|8832.7|8847.7|8832.7|8847.6|8832.6|4
1761569400000|2025-10-27 12:50:00|8847.8|8832.8|8847.4|8832.4|8847.8|8832.8|8846.6|8831.6|13
1761569700000|2025-10-27 12:55:00|8847.3|8832.3|8847.6|8832.6|8847.6|8832.6|8847.3|8832.3|6
1761570300000|2025-10-27 13:05:00|8847.8|8832.8|8847.8|8832.8|8847.8|8832.8|8847.6|8832.6|6
1761570600000|2025-10-27 13:10:00|8848|8833|8847.7|8832.7|8848.1|8833.1|8847.4|8832.4|20
1761570900000|2025-10-27 13:15:00|8847.6|8832.6|8847.4|8832.4|8847.6|8832.6|8846.8|8831.8|13
1761571200000|2025-10-27 13:20:00|8847.3|8832.3|8848|8833|8848.8|8833.8|8847.3|8832.3|28
1761571500000|2025-10-27 13:25:00|8847.9|8832.9|8847.8|8832.8|8848|8833|8847.8|8832.8|21
1761571800000|2025-10-27 13:30:00|8847.9|8832.9|8848.2|8833.2|8849.4|8834.4|8847.9|8832.9|25
1761572100000|2025-10-27 13:35:00|8848.6|8833.6|8848.4|8833.4|8848.9|8833.9|8848.4|8833.4|34
1761572400000|2025-10-27 13:40:00|8848.5|8833.5|8848.1|8833.1|8848.7|8833.7|8848|8833|57
1761572700000|2025-10-27 13:45:00|8848.3|8833.3|8847.9|8832.9|8848.6|8833.6|8847.5|8832.5|50
1761573000000|2025-10-27 13:50:00|8847.7|8832.7|8847.9|8832.9|8848|8833|8847.1|8832.1|20
1761573300000|2025-10-27 13:55:00|8847.7|8832.7|8846.7|8831.7|8847.7|8832.7|8846.7|8831.7|26
1761573600000|2025-10-27 14:00:00|8846.5|8831.5|8847.7|8832.7|8847.8|8832.8|8846.5|8831.5|44
1761573900000|2025-10-27 14:05:00|8847.6|8832.6|8847|8832|8847.9|8832.9|8847|8832|42
1761574200000|2025-10-27 14:10:00|8846.7|8831.7|8847.9|8832.9|8847.9|8832.9|8846.7|8831.7|25
1761574500000|2025-10-27 14:15:00|8847.8|8832.8|8847.6|8832.6|8848|8833|8847.5|8832.5|31
1761574800000|2025-10-27 14:20:00|8847.4|8832.4|8847.3|8832.3|8847.6|8832.6|8847.3|8832.3|6
1761575100000|2025-10-27 14:25:00|8846.9|8831.9|8846.7|8831.7|8847|8832|8846.4|8831.4|12
1761575400000|2025-10-27 14:30:00|8846.6|8831.6|8847.2|8832.2|8847.3|8832.3|8846.5|8831.5|10
1761575700000|2025-10-27 14:35:00|8847.1|8832.1|8847.2|8832.2|8847.3|8832.3|8846.7|8831.7|12
1761576000000|2025-10-27 14:40:00|8847.1|8832.1|8847.5|8832.5|8847.6|8832.6|8847.1|8832.1|10
1761576300000|2025-10-27 14:45:00|8847.4|8832.4|8847.3|8832.3|8847.4|8832.4|8846.6|8831.6|15
1761576600000|2025-10-27 14:50:00|8847.2|8832.2|8846.9|8831.9|8847.2|8832.2|8846.6|8831.6|17
1761576900000|2025-10-27 14:55:00|8846.8|8831.8|8847.1|8832.1|8847.1|8832.1|8846.6|8831.6|18
1761577200000|2025-10-27 15:00:00|8847|8832|8847.4|8832.4|8847.4|8832.4|8846.6|8831.6|36
1761577500000|2025-10-27 15:05:00|8847.3|8832.3|8847.8|8832.8|8847.8|8832.8|8847.3|8832.3|41
1761577800000|2025-10-27 15:10:00|8847.6|8832.6|8847.3|8832.3|8847.7|8832.7|8847.3|8832.3|31
1761578100000|2025-10-27 15:15:00|8847.4|8832.4|8847.3|8832.3|8847.5|8832.5|8847.3|8832.3|14
1761578400000|2025-10-27 15:20:00|8847.4|8832.4|8847.3|8832.3|8847.4|8832.4|8847.3|8832.3|28
1761578700000|2025-10-27 15:25:00|8847.2|8832.2|8847.4|8832.4|8847.4|8832.4|8847.2|8832.2|3
1761579000000|2025-10-27 15:30:00|8847.3|8832.3|8847.4|8832.4|8847.4|8832.4|8847.1|8832.1|12
1761579300000|2025-10-27 15:35:00|8847.5|8832.5|8847.4|8832.4|8847.5|8832.5|8847.3|8832.3|12
1761579600000|2025-10-27 15:40:00|8847.3|8832.3|8847.5|8832.5|8847.8|8832.8|8847.3|8832.3|25
1761579900000|2025-10-27 15:45:00|8847.4|8832.4|8847.3|8832.3|8847.4|8832.4|8847.1|8832.1|6
1761580200000|2025-10-27 15:50:00|8847.2|8832.2|8847.2|8832.2|8847.5|8832.5|8847.1|8832.1|12
1761580500000|2025-10-27 15:55:00|8847.3|8832.3|8847.1|8832.1|8847.3|8832.3|8847|8832|12
1761580800000|2025-10-27 16:00:00|8847.2|8832.2|8847.3|8832.3|8847.4|8832.4|8846.7|8831.7|20
1761581100000|2025-10-27 16:05:00|8847.4|8832.4|8847.3|8832.3|8847.8|8832.8|8847.3|8832.3|14
1761581400000|2025-10-27 16:10:00|8847.2|8832.2|8846.7|8831.7|8847.3|8832.3|8846.7|8831.7|11
1761581700000|2025-10-27 16:15:00|8846.6|8831.6|8846.7|8831.7|8846.7|8831.7|8846.6|8831.6|8
1761582000000|2025-10-27 16:20:00|8846.6|8831.6|8846.4|8831.4|8846.8|8831.8|8846.2|8831.2|19
1761582300000|2025-10-27 16:25:00|8846.3|8831.3|8846.7|8831.7|8846.8|8831.8|8846.3|8831.3|23
1761582600000|2025-10-27 16:30:00|8846.8|8831.8|8846.7|8831.7|8847.4|8832.4|8846.6|8831.6|18
1761582900000|2025-10-27 16:35:00|8846.8|8831.8|8846.7|8831.7|8846.8|8831.8|8846.2|8831.2|10
1761583200000|2025-10-27 16:40:00|8846.8|8831.8|8846.7|8831.7|8846.8|8831.8|8846.2|8831.2|22
1761583500000|2025-10-27 16:45:00|8846.8|8831.8|8846.7|8831.7|8846.8|8831.8|8846.7|8831.7|2
1761583800000|2025-10-27 16:50:00|8846.6|8831.6|8846.6|8831.6|8846.6|8831.6|8846.5|8831.5|5
1761584100000|2025-10-27 16:55:00|8846.7|8831.7|8846.7|8831.7|8846.8|8831.8|8846.7|8831.7|3
1761584400000|2025-10-27 17:00:00|8846.6|8831.6|8846.5|8831.5|8846.7|8831.7|8846.5|8831.5|4
1761584700000|2025-10-27 17:05:00|8846.6|8831.6|8846.5|8831.5|8846.6|8831.6|8846.5|8831.5|6
1761585000000|2025-10-27 17:10:00|8846.4|8831.4|8846.3|8831.3|8846.4|8831.4|8846.1|8831.1|19
1761585300000|2025-10-27 17:15:00|8846.4|8831.4|8846.6|8831.6|8846.6|8831.6|8846.4|8831.4|3
1761585600000|2025-10-27 17:20:00|8846.5|8831.5|8845.6|8830.6|8846.5|8831.5|8845.6|8830.6|6
1761585900000|2025-10-27 17:25:00|8846|8831|8846.1|8831.1|8846.4|8831.4|8846|8831|25
1761586200000|2025-10-27 17:30:00|8846|8831|8846|8831|8846.4|8831.4|8846|8831|13
1761586500000|2025-10-27 17:35:00|8845.9|8830.9|8846.1|8831.1|8846.1|8831.1|8845.9|8830.9|3
1761586800000|2025-10-27 17:40:00|8846|8831|8846|8831|8846|8831|8846|8831|1
1761587100000|2025-10-27 17:45:00|8845.9|8830.9|8846|8831|8846|8831|8845.3|8830.3|24
1761587400000|2025-10-27 17:50:00|8845.9|8830.9|8846|8831|8846|8831|8845.9|8830.9|4
1761587700000|2025-10-27 17:55:00|8845.9|8830.9|8845.9|8830.9|8846|8831|8845.8|8830.8|13
1761588000000|2025-10-27 18:00:00|8845.8|8830.8|8845.3|8830.3|8845.9|8830.9|8845.1|8830.1|13
1761588600000|2025-10-27 18:10:00|8845.2|8830.2|8845.2|8830.2|8845.2|8830.2|8845.2|8830.2|1
1761588900000|2025-10-27 18:15:00|8845|8830|8845.3|8830.3|8845.4|8830.4|8844.7|8829.7|14
1761589200000|2025-10-27 18:20:00|8845.4|8830.4|8845.5|8830.5|8845.5|8830.5|8845.3|8830.3|6
1761589500000|2025-10-27 18:25:00|8845.4|8830.4|8846|8831|8846.1|8831.1|8845.4|8830.4|10
1761590400000|2025-10-27 18:40:00|8846.1|8831.1|8846.3|8831.3|8846.5|8831.5|8846|8831|15
1761591000000|2025-10-27 18:50:00|8846.2|8831.2|8845|8830|8846.2|8831.2|8845|8830|14
1761591300000|2025-10-27 18:55:00|8845.1|8830.1|8845.3|8830.3|8845.3|8830.3|8845.1|8830.1|19
1761591600000|2025-10-27 19:00:00|8845.9|8830.9|8845.7|8830.7|8846|8831|8844.9|8829.9|12
1761591900000|2025-10-27 19:05:00|8845.9|8830.9|8846.1|8831.1|8846.1|8831.1|8845.7|8830.7|8
1761592200000|2025-10-27 19:10:00|8846|8831|8845.7|8830.7|8846|8831|8845.7|8830.7|3
1761592500000|2025-10-27 19:15:00|8845.9|8830.9|8846|8831|8846|8831|8845.7|8830.7|5
1761592800000|2025-10-27 19:20:00|8845.9|8830.9|8846|8831|8846|8831|8845.9|8830.9|2
1761593100000|2025-10-27 19:25:00|8845.9|8830.9|8846|8831|8846|8831|8845.7|8830.7|4
1761593400000|2025-10-27 19:30:00|8845.9|8830.9|8850|8825|8850.4|8831|8845.6|8825|14
1761593700000|2025-10-27 19:35:00|8850.1|8825.1|8850.4|8825.4|8850.4|8825.4|8850.1|8825.1|3
1761594000000|2025-10-27 19:40:00|8850.5|8825.5|8851.5|8826.5|8851.5|8826.5|8850.4|8825.4|6
1761594300000|2025-10-27 19:45:00|8851.4|8826.4|8850.4|8825.4|8851.4|8826.4|8850.4|8825.4|11
1761594600000|2025-10-27 19:50:00|8850.2|8825.2|8849.3|8824.3|8850.4|8825.4|8849.3|8824.3|13
1761594900000|2025-10-27 19:55:00|8849.4|8824.4|8849.5|8824.5|8849.5|8824.5|8849.3|8824.3|3
1761613200000|2025-10-28 01:00:00|8846|8821|8849.2|8824.2|8849.6|8826|8841|8821|11
1761613500000|2025-10-28 01:05:00|8849.7|8824.7|8849.6|8824.6|8849.9|8824.9|8848.7|8823.7|20
1761613800000|2025-10-28 01:10:00|8849.7|8824.7|8849.7|8824.7|8849.7|8824.7|8849.7|8824.7|1
1761614100000|2025-10-28 01:15:00|8849.8|8824.8|8850.7|8825.7|8851|8826|8849|8824|24
1761614400000|2025-10-28 01:20:00|8851.2|8826.2|8850.3|8825.3|8851.2|8826.2|8849.8|8824.8|23
1761614700000|2025-10-28 01:25:00|8850.5|8825.5|8850.5|8825.5|8850.5|8825.5|8850|8825|17
1761615000000|2025-10-28 01:30:00|8850.7|8825.7|8850.1|8825.1|8850.7|8825.7|8850|8825|17
1761615300000|2025-10-28 01:35:00|8850|8825|8850.3|8825.3|8850.3|8825.3|8850|8825|3
1761615600000|2025-10-28 01:40:00|8849.5|8824.5|8849.5|8824.5|8850.3|8825.3|8849.5|8824.5|4
1761616500000|2025-10-28 01:55:00|8850.1|8825.1|8850.1|8825.1|8850.1|8825.1|8850.1|8825.1|1
1761616800000|2025-10-28 02:00:00|8849|8824|8849|8824|8849|8824|8849|8824|1
1761619500000|2025-10-28 02:45:00|8848|8823|8847|8822|8848.1|8823.1|8847|8822|4
1761619800000|2025-10-28 02:50:00|8847.9|8822.9|8847.9|8822.9|8847.9|8822.9|8847.9|8822.9|1
1761620100000|2025-10-28 02:55:00|8847.5|8822.5|8847.5|8822.5|8847.5|8822.5|8847.5|8822.5|1
1761620400000|2025-10-28 03:00:00|8848.1|8823.1|8848.5|8823.5|8848.5|8823.5|8847.5|8822.5|18
1761620700000|2025-10-28 03:05:00|8848|8823|8851.3|8826.3|8851.6|8826.6|8847.9|8822.9|27
1761621000000|2025-10-28 03:10:00|8851.4|8826.4|8846|8831|8851.4|8831.2|8846|8826.3|6
1761621300000|2025-10-28 03:15:00|8845.9|8830.9|8852.5|8827.5|8852.9|8833.1|8845.9|8826.6|23
1761621600000|2025-10-28 03:20:00|8852.8|8827.8|8847.2|8832.2|8852.8|8833.3|8846.8|8827.5|17
1761621900000|2025-10-28 03:25:00|8847.1|8832.1|8859.6|8834.6|8868.4|8843.4|8847|8829.3|153
1761622200000|2025-10-28 03:30:00|8859.7|8834.7|8864.2|8849.2|8866.5|8849.4|8859.7|8834.7|130
1761622500000|2025-10-28 03:35:00|8863.8|8848.8|8858.4|8843.4|8866.4|8848.8|8856.3|8834.8|134
1761622800000|2025-10-28 03:40:00|8858.3|8843.3|8857.2|8842.2|8858.5|8843.5|8855.5|8840.5|128
1761623100000|2025-10-28 03:45:00|8857.1|8842.1|8857.5|8842.5|8862.2|8843.2|8856.5|8836.5|78
1761623400000|2025-10-28 03:50:00|8857.3|8842.3|8855.1|8840.1|8857.4|8842.4|8855.1|8840.1|52
1761623700000|2025-10-28 03:55:00|8855.2|8840.2|8856.5|8841.5|8861.1|8841.5|8854.6|8835.5|66
1761624000000|2025-10-28 04:00:00|8856.6|8841.6|8857.3|8842.3|8858.8|8843.8|8856.5|8841.5|61
1761624300000|2025-10-28 04:05:00|8857.4|8842.4|8855.9|8840.9|8857.7|8842.7|8855.8|8840.8|39
1761624600000|2025-10-28 04:10:00|8855.8|8840.8|8856.2|8841.2|8856.4|8841.4|8855|8840|32
1761624900000|2025-10-28 04:15:00|8856|8841|8853.1|8838.1|8858.6|8841|8852.1|8832.2|123
1761625200000|2025-10-28 04:20:00|8852.8|8837.8|8853.7|8838.7|8859.1|8839.8|8851.2|8833.2|86
1761625500000|2025-10-28 04:25:00|8853.8|8838.8|8854.5|8839.5|8855|8840|8853.1|8838.1|49
1761625800000|2025-10-28 04:30:00|8854.4|8839.4|8854.6|8839.6|8855|8840|8854|8839|26
1761626100000|2025-10-28 04:35:00|8854.2|8839.2|8855|8840|8855.4|8840.4|8854|8839|25
1761626400000|2025-10-28 04:40:00|8854.8|8839.8|8854.9|8839.9|8855.8|8840.8|8854.1|8839.1|31
1761626700000|2025-10-28 04:45:00|8854.8|8839.8|8851.9|8836.9|8854.9|8839.9|8851.9|8836.9|68
1761627000000|2025-10-28 04:50:00|8852.1|8837.1|8849.9|8834.9|8852.1|8837.1|8848.7|8833.7|81
1761627300000|2025-10-28 04:55:00|8849.8|8834.8|8850|8835|8850.9|8835.9|8849.4|8834.4|51
1761627600000|2025-10-28 05:00:00|8849.7|8834.7|8849.9|8834.9|8850.3|8835.3|8849.7|8834.7|12
1761627900000|2025-10-28 05:05:00|8849.8|8834.8|8847.5|8832.5|8849.9|8834.9|8847.5|8832.5|41
1761628200000|2025-10-28 05:10:00|8847.6|8832.6|8849.1|8834.1|8854.3|8834.6|8847.5|8829.2|42
1761628500000|2025-10-28 05:15:00|8849.2|8834.2|8850.7|8835.7|8850.9|8835.9|8849.1|8834.1|42
1761628800000|2025-10-28 05:20:00|8850.6|8835.6|8849.8|8834.8|8851.4|8836.4|8848.6|8833.6|54
1761629100000|2025-10-28 05:25:00|8849.6|8834.6|8850|8835|8850.3|8835.3|8849.6|8834.6|17
1761629400000|2025-10-28 05:30:00|8850.1|8835.1|8850.5|8835.5|8851.9|8836.9|8850.1|8835.1|34
1761629700000|2025-10-28 05:35:00|8850.7|8835.7|8853.5|8838.5|8854.1|8839.1|8850.6|8835.6|81
1761630000000|2025-10-28 05:40:00|8853.6|8838.6|8853.8|8838.8|8854|8839|8852.8|8837.8|34
1761630300000|2025-10-28 05:45:00|8854|8839|8855|8840|8855.1|8840.1|8853.7|8838.7|39
1761630600000|2025-10-28 05:50:00|8855.1|8840.1|8854.9|8839.9|8855.1|8840.1|8854.8|8839.8|19
1761630900000|2025-10-28 05:55:00|8854.3|8839.3|8853.7|8838.7|8854.7|8839.7|8853.7|8838.7|34
1761631200000|2025-10-28 06:00:00|8853.9|8838.9|8851.1|8836.1|8854|8839|8850.5|8835.5|62
1761631500000|2025-10-28 06:05:00|8851|8836|8850.7|8835.7|8851|8836|8849.7|8834.7|46
1761631800000|2025-10-28 06:10:00|8850.9|8835.9|8852.1|8837.1|8852.4|8837.4|8850.8|8835.8|43
1761632100000|2025-10-28 06:15:00|8851.9|8836.9|8849.1|8834.1|8851.9|8836.9|8848.9|8833.9|36
1761632400000|2025-10-28 06:20:00|8849.2|8834.2|8848.3|8833.3|8849.2|8834.2|8846.6|8831.6|70
1761632700000|2025-10-28 06:25:00|8848.7|8833.7|8851|8836|8851.6|8836.6|8848.3|8833.3|54
1761633000000|2025-10-28 06:30:00|8851.3|8836.3|8852.8|8837.8|8852.9|8837.9|8850.9|8835.9|32
1761633300000|2025-10-28 06:35:00|8852.9|8837.9|8852.3|8837.3|8853|8838|8852|8837|41
1761633600000|2025-10-28 06:40:00|8852.2|8837.2|8854.2|8839.2|8855|8840|8852.2|8837.2|43
1761633900000|2025-10-28 06:45:00|8854.3|8839.3|8853.1|8838.1|8855|8840|8853.1|8838.1|45
1761634200000|2025-10-28 06:50:00|8853.2|8838.2|8852.9|8837.9|8854|8839|8852.9|8837.9|39
1761634500000|2025-10-28 06:55:00|8853.1|8838.1|8853.9|8838.9|8854.4|8839.4|8852.9|8837.9|53
1761634800000|2025-10-28 07:00:00|8853.7|8838.7|8854.1|8839.1|8855.1|8840.1|8853.7|8838.7|41
1761635100000|2025-10-28 07:05:00|8854|8839|8854.9|8839.9|8855.8|8840.8|8853.9|8838.9|37
1761635400000|2025-10-28 07:10:00|8855|8840|8853.8|8838.8|8855.2|8840.2|8853.6|8838.6|44
1761635700000|2025-10-28 07:15:00|8853.9|8838.9|8850.9|8835.9|8856|8838.9|8850.6|8830.7|49
1761636000000|2025-10-28 07:20:00|8850.8|8835.8|8850.6|8835.6|8851.2|8836.2|8850.1|8835.1|41
1761636300000|2025-10-28 07:25:00|8850.7|8835.7|8848.1|8833.1|8851.1|8836.1|8848.1|8833.1|63
1761636600000|2025-10-28 07:30:00|8848|8833|8848.5|8833.5|8849|8834|8848|8833|33
1761636900000|2025-10-28 07:35:00|8848.4|8833.4|8849|8834|8849.5|8834.5|8848.2|8833.2|43
1761637200000|2025-10-28 07:40:00|8848.9|8833.9|8850.1|8835.1|8850.6|8835.6|8848.4|8833.4|67
1761637500000|2025-10-28 07:45:00|8850.2|8835.2|8848.5|8833.5|8853.8|8836.3|8848.5|8828.7|54
1761637800000|2025-10-28 07:50:00|8848.4|8833.4|8853.7|8828.7|8854.4|8835.1|8847.8|8828.3|94
1761638100000|2025-10-28 07:55:00|8853.9|8828.9|8848.6|8833.6|8855|8835|8848.6|8828.8|64
1761638400000|2025-10-28 08:00:00|8848.7|8833.7|8848.1|8833.1|8854.4|8834.2|8847.2|8827.6|170
1761638700000|2025-10-28 08:05:00|8848|8833|8851.2|8836.2|8851.4|8836.4|8847.9|8832.9|110
1761639000000|2025-10-28 08:10:00|8851.4|8836.4|8847.7|8832.7|8855.5|8836.4|8847.6|8829.6|90
1761639300000|2025-10-28 08:15:00|8847.6|8832.6|8849.3|8834.3|8849.5|8834.5|8846.5|8831.5|89
1761639600000|2025-10-28 08:20:00|8849|8834|8847.9|8832.9|8849.4|8834.4|8847.9|8832.9|38
1761639900000|2025-10-28 08:25:00|8848|8833|8845.6|8830.6|8850.5|8833|8844.1|8825.1|65
1761640200000|2025-10-28 08:30:00|8845.7|8830.7|8845.3|8830.3|8845.8|8830.8|8843.5|8828.5|74
1761640500000|2025-10-28 08:35:00|8845.4|8830.4|8845.3|8830.3|8850.6|8831.2|8844.9|8824.9|80
1761640800000|2025-10-28 08:40:00|8845.4|8830.4|8846.2|8831.2|8846.8|8831.8|8845.3|8830.3|53
1761641100000|2025-10-28 08:45:00|8845.9|8830.9|8846.8|8831.8|8847|8832|8845.8|8830.8|53
1761641400000|2025-10-28 08:50:00|8846.7|8831.7|8847.6|8832.6|8847.6|8832.6|8846.3|8831.3|35
1761641700000|2025-10-28 08:55:00|8847.8|8832.8|8850.5|8835.5|8852|8837|8847.8|8832.8|62
1761642000000|2025-10-28 09:00:00|8850.7|8835.7|8849|8834|8850.8|8835.8|8849|8834|58
1761642300000|2025-10-28 09:05:00|8849.3|8834.3|8851.2|8836.2|8851.6|8836.6|8849.2|8834.2|66
1761642600000|2025-10-28 09:10:00|8851|8836|8850.1|8835.1|8851.2|8836.2|8850|8835|37
1761642900000|2025-10-28 09:15:00|8850|8835|8849|8834|8850|8835|8848.8|8833.8|30
1761643200000|2025-10-28 09:20:00|8849.1|8834.1|8851|8836|8851|8836|8849.1|8834.1|33
1761643500000|2025-10-28 09:25:00|8851.1|8836.1|8851|8836|8851.1|8836.1|8850.6|8835.6|25
1761643800000|2025-10-28 09:30:00|8850.8|8835.8|8848.6|8833.6|8850.8|8835.8|8848.6|8833.6|32
1761644100000|2025-10-28 09:35:00|8848.7|8833.7|8848.8|8833.8|8848.9|8833.9|8847.5|8832.5|45
1761644400000|2025-10-28 09:40:00|8848.7|8833.7|8848.4|8833.4|8848.8|8833.8|8848.3|8833.3|12
1761644700000|2025-10-28 09:45:00|8848.2|8833.2|8847.6|8832.6|8848.6|8833.6|8847.4|8832.4|26
1761645000000|2025-10-28 09:50:00|8847.8|8832.8|8847.6|8832.6|8848|8833|8847|8832|22
1761645300000|2025-10-28 09:55:00|8847.8|8832.8|8847.7|8832.7|8847.9|8832.9|8847.3|8832.3|18
1761645600000|2025-10-28 10:00:00|8847.6|8832.6|8848.7|8833.7|8849|8834|8847.5|8832.5|49
1761645900000|2025-10-28 10:05:00|8848.6|8833.6|8848.9|8833.9|8849.1|8834.1|8848.6|8833.6|25
1761646200000|2025-10-28 10:10:00|8848.7|8833.7|8848.7|8833.7|8848.9|8833.9|8848.3|8833.3|17
1761646500000|2025-10-28 10:15:00|8848.6|8833.6|8848.6|8833.6|8848.9|8833.9|8848.4|8833.4|33
1761646800000|2025-10-28 10:20:00|8848.5|8833.5|8849.3|8834.3|8849.5|8834.5|8848.5|8833.5|27
1761647100000|2025-10-28 10:25:00|8849.4|8834.4|8854.1|8829.1|8854.4|8834.4|8849.3|8829|13
1761647400000|2025-10-28 10:30:00|8854.2|8829.2|8849.1|8834.1|8854.2|8834.3|8849.1|8829.2|7
1761647700000|2025-10-28 10:35:00|8849.4|8834.4|8849.1|8834.1|8850|8835|8849.1|8834.1|12
1761648000000|2025-10-28 10:40:00|8849.2|8834.2|8850.6|8835.6|8850.9|8835.9|8849|8834|26
1761648300000|2025-10-28 10:45:00|8850.5|8835.5|8850.3|8835.3|8850.5|8835.5|8850.1|8835.1|15
1761648600000|2025-10-28 10:50:00|8850.4|8835.4|8850.6|8835.6|8850.6|8835.6|8850.4|8835.4|2
1761648900000|2025-10-28 10:55:00|8850.7|8835.7|8851|8836|8851|8836|8850.6|8835.6|7
1761649200000|2025-10-28 11:00:00|8850.8|8835.8|8850.3|8835.3|8850.8|8835.8|8849.8|8834.8|27
1761649500000|2025-10-28 11:05:00|8850|8835|8850.5|8835.5|8850.5|8835.5|8849.6|8834.6|19
1761649800000|2025-10-28 11:10:00|8850.4|8835.4|8850.4|8835.4|8850.4|8835.4|8849.8|8834.8|11
1761650100000|2025-10-28 11:15:00|8850.2|8835.2|8849.9|8834.9|8850.6|8835.6|8849.6|8834.6|30
1761650400000|2025-10-28 11:20:00|8850|8835|8850.2|8835.2|8850.6|8835.6|8850|8835|6
1761650700000|2025-10-28 11:25:00|8850.8|8835.8|8850.6|8835.6|8851|8836|8850.3|8835.3|19
1761651000000|2025-10-28 11:30:00|8850.5|8835.5|8850.4|8835.4|8850.5|8835.5|8850.4|8835.4|4
1761651300000|2025-10-28 11:35:00|8850.5|8835.5|8850.5|8835.5|8850.5|8835.5|8850.4|8835.4|3
1761651600000|2025-10-28 11:40:00|8850.6|8835.6|8850.4|8835.4|8850.6|8835.6|8850.4|8835.4|5
1761651900000|2025-10-28 11:45:00|8850.5|8835.5|8850.6|8835.6|8850.6|8835.6|8850.5|8835.5|2
1761652200000|2025-10-28 11:50:00|8850.1|8835.1|8850|8835|8850.6|8835.6|8850|8835|23
1761652500000|2025-10-28 11:55:00|8850.4|8835.4|8849.8|8834.8|8850.4|8835.4|8849.2|8834.2|22
1761652800000|2025-10-28 12:00:00|8849.7|8834.7|8849.6|8834.6|8849.7|8834.7|8849.6|8834.6|2
1761653100000|2025-10-28 12:05:00|8849.5|8834.5|8849.4|8834.4|8849.6|8834.6|8848.5|8833.5|26
1761653400000|2025-10-28 12:10:00|8849.5|8834.5|8849.7|8834.7|8855.4|8834.9|8849.4|8829.1|39
1761653700000|2025-10-28 12:15:00|8849.5|8834.5|8850.3|8835.3|8850.5|8835.5|8849.5|8834.5|17
1761654000000|2025-10-28 12:20:00|8850.4|8835.4|8850.6|8835.6|8850.7|8835.7|8850.1|8835.1|15
1761654300000|2025-10-28 12:25:00|8850.7|8835.7|8851.4|8836.4|8851.4|8836.4|8850.3|8835.3|21
1761654600000|2025-10-28 12:30:00|8851.3|8836.3|8851|8836|8851.3|8836.3|8850.7|8835.7|10
1761654900000|2025-10-28 12:35:00|8850.9|8835.9|8850.7|8835.7|8851|8836|8850.6|8835.6|18
1761655200000|2025-10-28 12:40:00|8850.8|8835.8|8851|8836|8851.1|8836.1|8850.6|8835.6|10
1761655500000|2025-10-28 12:45:00|8850.9|8835.9|8851|8836|8851.1|8836.1|8850.9|8835.9|4
1761655800000|2025-10-28 12:50:00|8851.1|8836.1|8851|8836|8851.1|8836.1|8851|8836|2
1761656100000|2025-10-28 12:55:00|8851.1|8836.1|8852.8|8837.8|8857.8|8837.8|8851|8832.5|43
1761656400000|2025-10-28 13:00:00|8852.7|8837.7|8856.9|8831.9|8857.1|8837.8|8851.5|8831.8|58
1761656700000|2025-10-28 13:05:00|8856.8|8831.8|8853.7|8838.7|8858.8|8838.7|8852.5|8831.8|41
1761657000000|2025-10-28 13:10:00|8854.4|8839.4|8855.3|8840.3|8859.8|8840.5|8854.1|8834.4|36
1761657300000|2025-10-28 13:15:00|8855.2|8840.2|8853.5|8838.5|8860.4|8840.4|8853.4|8835|91
1761657600000|2025-10-28 13:20:00|8853.7|8838.7|8853.4|8838.4|8854.1|8839.1|8853.4|8838.4|46
1761657900000|2025-10-28 13:25:00|8853.5|8838.5|8852.9|8837.9|8853.5|8838.5|8852.9|8837.9|9
1761658200000|2025-10-28 13:30:00|8853|8838|8852.9|8837.9|8853.6|8838.6|8852.7|8837.7|98
1761658500000|2025-10-28 13:35:00|8853.2|8838.2|8852.6|8837.6|8853.2|8838.2|8851.7|8836.7|12
1761658800000|2025-10-28 13:40:00|8853|8838|8852|8837|8857.9|8838.6|8852|8832.7|24
1761659100000|2025-10-28 13:45:00|8852.3|8837.3|8851.9|8836.9|8852.3|8837.3|8851.7|8836.7|20
1761659400000|2025-10-28 13:50:00|8851.8|8836.8|8852.6|8837.6|8852.6|8837.6|8851.4|8836.4|8
1761659700000|2025-10-28 13:55:00|8852.5|8837.5|8852.7|8837.7|8853|8838|8852.3|8837.3|45
1761660000000|2025-10-28 14:00:00|8852.6|8837.6|8852.9|8837.9|8852.9|8837.9|8852.5|8837.5|5
1761660300000|2025-10-28 14:05:00|8852.7|8837.7|8852.2|8837.2|8852.7|8837.7|8852.2|8837.2|16
1761660600000|2025-10-28 14:10:00|8852.1|8837.1|8851.8|8836.8|8852.4|8837.4|8851.8|8836.8|14
1761660900000|2025-10-28 14:15:00|8851.2|8836.2|8850.2|8835.2|8851.6|8836.6|8850.2|8835.2|29
1761661200000|2025-10-28 14:20:00|8850.1|8835.1|8848.5|8833.5|8850.2|8835.2|8848.3|8833.3|29
1761661500000|2025-10-28 14:25:00|8848.6|8833.6|8849.2|8834.2|8849.4|8834.4|8848.6|8833.6|24
1761661800000|2025-10-28 14:30:00|8849.1|8834.1|8848.6|8833.6|8849.1|8834.1|8848.3|8833.3|19
1761662100000|2025-10-28 14:35:00|8848.8|8833.8|8849.2|8834.2|8849.4|8834.4|8848.6|8833.6|8
1761662400000|2025-10-28 14:40:00|8849.1|8834.1|8848.6|8833.6|8849.4|8834.4|8848.6|8833.6|10
1761662700000|2025-10-28 14:45:00|8848.8|8833.8|8848.6|8833.6|8849.2|8834.2|8848.5|8833.5|17
1761663000000|2025-10-28 14:50:00|8848.4|8833.4|8849|8834|8849|8834|8848.4|8833.4|5
1761663300000|2025-10-28 14:55:00|8848.9|8833.9|8847.8|8832.8|8849|8834|8847.8|8832.8|36
1761663600000|2025-10-28 15:00:00|8847.7|8832.7|8845.1|8830.1|8848|8833|8845|8830|29
1761663900000|2025-10-28 15:05:00|8845.3|8830.3|8844.8|8829.8|8845.4|8830.4|8844.8|8829.8|8
1761664200000|2025-10-28 15:10:00|8845|8830|8845.1|8830.1|8845.1|8830.1|8844.8|8829.8|8
1761664500000|2025-10-28 15:15:00|8845.2|8830.2|8845.2|8830.2|8846.2|8831.2|8845.1|8830.1|18
1761664800000|2025-10-28 15:20:00|8845.4|8830.4|8845.1|8830.1|8845.8|8830.8|8845.1|8830.1|21
1761665100000|2025-10-28 15:25:00|8845.2|8830.2|8845|8830|8845.4|8830.4|8844.3|8829.3|33
1761665400000|2025-10-28 15:30:00|8844.7|8829.7|8842.4|8827.4|8848|8829.7|8842.3|8822.3|25
1761665700000|2025-10-28 15:35:00|8842.3|8827.3|8843|8828|8843.3|8828.3|8842.1|8827.1|26
1761666000000|2025-10-28 15:40:00|8843.2|8828.2|8843.6|8828.6|8843.6|8828.6|8843|8828|4
1761666300000|2025-10-28 15:45:00|8843.7|8828.7|8844.1|8829.1|8844.2|8829.2|8843.7|8828.7|4
1761666600000|2025-10-28 15:50:00|8844.2|8829.2|8844.3|8829.3|8845|8830|8844|8829|12
1761666900000|2025-10-28 15:55:00|8844.5|8829.5|8844.9|8829.9|8845|8830|8844.3|8829.3|41
1761667200000|2025-10-28 16:00:00|8844.8|8829.8|8844.8|8829.8|8844.8|8829.8|8844.8|8829.8|1
1761667500000|2025-10-28 16:05:00|8844.6|8829.6|8844.7|8829.7|8844.8|8829.8|8844|8829|24
1761667800000|2025-10-28 16:10:00|8844.6|8829.6|8844.6|8829.6|8844.9|8829.9|8844.6|8829.6|7
1761668100000|2025-10-28 16:15:00|8844.5|8829.5|8845.1|8830.1|8845.2|8830.2|8844.5|8829.5|12
1761668400000|2025-10-28 16:20:00|8845.2|8830.2|8845.2|8830.2|8845.9|8830.9|8844.9|8829.9|24
1761668700000|2025-10-28 16:25:00|8845.1|8830.1|8844.7|8829.7|8845.2|8830.2|8844.6|8829.6|19
1761669000000|2025-10-28 16:30:00|8844.4|8829.4|8844.6|8829.6|8844.6|8829.6|8843.6|8828.6|25
1761669300000|2025-10-28 16:35:00|8844.8|8829.8|8844.6|8829.6|8845|8830|8844.5|8829.5|12
1761669600000|2025-10-28 16:40:00|8844.8|8829.8|8845.2|8830.2|8845.3|8830.3|8844.8|8829.8|11
1761669900000|2025-10-28 16:45:00|8845.1|8830.1|8844.6|8829.6|8845.3|8830.3|8844.4|8829.4|12
1761670200000|2025-10-28 16:50:00|8844.8|8829.8|8844.9|8829.9|8845|8830|8844.6|8829.6|13
1761670500000|2025-10-28 16:55:00|8844.8|8829.8|8844.6|8829.6|8845.3|8830.3|8844.4|8829.4|18
1761670800000|2025-10-28 17:00:00|8844.7|8829.7|8844.3|8829.3|8844.7|8829.7|8844.3|8829.3|3
1761671100000|2025-10-28 17:05:00|8845|8830|8845.1|8830.1|8845.2|8830.2|8844.6|8829.6|25
1761671400000|2025-10-28 17:10:00|8845|8830|8844.6|8829.6|8845|8830|8844.6|8829.6|3
1761671700000|2025-10-28 17:15:00|8844.5|8829.5|8844.6|8829.6|8844.6|8829.6|8844.5|8829.5|2
1761672300000|2025-10-28 17:25:00|8844.8|8829.8|8845.1|8830.1|8845.1|8830.1|8844.8|8829.8|3
1761672600000|2025-10-28 17:30:00|8845.3|8830.3|8843.2|8828.2|8845.6|8830.6|8843.1|8828.1|22
1761672900000|2025-10-28 17:35:00|8843.6|8828.6|8849.2|8824.2|8849.5|8829.4|8843.5|8824.2|17
1761673200000|2025-10-28 17:40:00|8849.3|8824.3|8849.1|8824.1|8849.3|8824.3|8848.8|8823.8|14
1761673500000|2025-10-28 17:45:00|8849|8824|8848.8|8823.8|8849.1|8824.1|8848.8|8823.8|8
1761673800000|2025-10-28 17:50:00|8848.7|8823.7|8848.2|8823.2|8848.7|8823.7|8847.8|8822.8|11
1761674100000|2025-10-28 17:55:00|8847.7|8822.7|8844|8829|8848|8829|8842.8|8822.7|14
1761674400000|2025-10-28 18:00:00|8843.8|8828.8|8843.9|8828.9|8844|8829|8843.7|8828.7|5
1761674700000|2025-10-28 18:05:00|8844.2|8829.2|8845|8830|8845|8830|8844.2|8829.2|13
1761675000000|2025-10-28 18:10:00|8844.9|8829.9|8844.6|8829.6|8844.9|8829.9|8844.6|8829.6|5
1761675300000|2025-10-28 18:15:00|8844.5|8829.5|8844.4|8829.4|8844.5|8829.5|8844.4|8829.4|2
1761675600000|2025-10-28 18:20:00|8844.3|8829.3|8843.6|8828.6|8844.3|8829.3|8843.1|8828.1|17
1761675900000|2025-10-28 18:25:00|8843.7|8828.7|8844.3|8829.3|8844.4|8829.4|8843.6|8828.6|5
1761676200000|2025-10-28 18:30:00|8849.3|8824.3|8844.4|8829.4|8849.3|8829.4|8844.3|8824.3|3
1761676500000|2025-10-28 18:35:00|8844.5|8829.5|8844.4|8829.4|8844.5|8829.5|8844.4|8829.4|2
1761676800000|2025-10-28 18:40:00|8844.5|8829.5|8844.5|8829.5|8844.5|8829.5|8844.5|8829.5|1
1761677100000|2025-10-28 18:45:00|8844.3|8829.3|8843.9|8828.9|8844.3|8829.3|8843.9|8828.9|3
1761678000000|2025-10-28 19:00:00|8844.1|8829.1|8844.1|8829.1|8844.1|8829.1|8844|8829|3
1761678300000|2025-10-28 19:05:00|8844.3|8829.3|8844.3|8829.3|8844.3|8829.3|8844.3|8829.3|1
1761678600000|2025-10-28 19:10:00|8844.4|8829.4|8844.5|8829.5|8844.8|8829.8|8844.4|8829.4|8
1761678900000|2025-10-28 19:15:00|8844.6|8829.6|8844.5|8829.5|8844.6|8829.6|8844.5|8829.5|2
1761679500000|2025-10-28 19:25:00|8844.9|8829.9|8849.9|8824.9|8849.9|8829.9|8844.9|8824.5|12
1761679800000|2025-10-28 19:30:00|8850|8825|8849.9|8824.9|8850|8825|8849.9|8824.9|4
1761680100000|2025-10-28 19:35:00|8850|8825|8850|8825|8850|8825|8850|8825|1
1761680400000|2025-10-28 19:40:00|8850.1|8825.1|8850|8825|8850.1|8825.1|8850|8825|4
1761680700000|2025-10-28 19:45:00|8850.1|8825.1|8850|8825|8850.1|8825.1|8849.9|8824.9|14
1761681300000|2025-10-28 19:55:00|8850.1|8825.1|8850|8825|8850.1|8825.1|8850|8825|8
1761699600000|2025-10-29 01:00:00|8851.6|8826.6|8851.6|8826.6|8851.6|8826.6|8851.6|8826.6|1
1761700200000|2025-10-29 01:10:00|8852|8827|8849|8824|8852.6|8827.6|8849|8824|4
1761703500000|2025-10-29 02:05:00|8849.5|8824.5|8852.5|8827.5|8852.9|8827.9|8849.5|8824.5|12
1761704700000|2025-10-29 02:25:00|8850|8825|8850.6|8825.6|8850.6|8825.6|8850|8825|2
1761705000000|2025-10-29 02:30:00|8850.9|8825.9|8851.2|8826.2|8852.5|8827.5|8850|8825|13
1761705300000|2025-10-29 02:35:00|8850.5|8825.5|8850.5|8825.5|8850.5|8825.5|8850.5|8825.5|1
1761705600000|2025-10-29 02:40:00|8850.6|8825.6|8850.6|8825.6|8850.6|8825.6|8850.6|8825.6|1
1761706200000|2025-10-29 02:50:00|8851|8826|8851|8826|8851|8826|8851|8826|1
1761706800000|2025-10-29 03:00:00|8851.6|8826.6|8852.1|8827.1|8852.4|8827.4|8850.5|8825.5|12
1761707100000|2025-10-29 03:05:00|8852.2|8827.2|8855.9|8830.9|8856.6|8831.6|8852.2|8827.2|11
1761707400000|2025-10-29 03:10:00|8855.7|8830.7|8847|8822|8855.7|8830.7|8846.8|8821.8|85
1761707700000|2025-10-29 03:15:00|8848.5|8823.5|8847|8822|8852|8827|8846.5|8821.5|60
1761708000000|2025-10-29 03:20:00|8845.3|8820.3|8845.8|8820.8|8848.9|8823.9|8844.7|8819.7|94
1761708300000|2025-10-29 03:25:00|8846|8821|8848.4|8823.4|8849.4|8826.4|8841.1|8820.1|82
1761708600000|2025-10-29 03:30:00|8848.3|8823.3|8852.9|8827.9|8853|8833.4|8842.6|8821.9|191
1761708900000|2025-10-29 03:35:00|8853|8828|8848.9|8833.9|8855|8834.5|8847.6|8827.6|100
1761709200000|2025-10-29 03:40:00|8848.7|8833.7|8851.3|8836.3|8857|8836.4|8848.5|8831.4|66
1761709500000|2025-10-29 03:45:00|8851.4|8836.4|8853|8838|8858.2|8839.4|8851|8832.8|64
1761709800000|2025-10-29 03:50:00|8852.8|8837.8|8855.5|8840.5|8860.1|8840.7|8852.5|8834.7|67
1761710100000|2025-10-29 03:55:00|8855.6|8840.6|8855.2|8840.2|8855.6|8840.6|8853.5|8838.5|57
1761710400000|2025-10-29 04:00:00|8855.4|8840.4|8853.4|8838.4|8859.7|8841|8853.4|8833.8|50
1761710700000|2025-10-29 04:05:00|8853.3|8838.3|8851.9|8836.9|8858.1|8838.6|8851.1|8831.2|44
1761711000000|2025-10-29 04:10:00|8852.5|8837.5|8853.6|8838.6|8858.8|8839|8852.5|8832.9|30
1761711300000|2025-10-29 04:15:00|8853.2|8838.2|8851.1|8836.1|8858|8838.4|8851.1|8830.6|66
1761711600000|2025-10-29 04:20:00|8851.2|8836.2|8855.8|8830.8|8857|8837.8|8850.9|8830.7|68
1761711900000|2025-10-29 04:25:00|8855.7|8830.7|8850.7|8835.7|8855.8|8835.8|8850|8830.7|29
1761712200000|2025-10-29 04:30:00|8851.6|8836.6|8851.5|8836.5|8851.7|8836.7|8851.1|8836.1|34
1761712500000|2025-10-29 04:35:00|8851.6|8836.6|8860.4|8835.4|8860.4|8840.4|8851.5|8832.5|54
1761712800000|2025-10-29 04:40:00|8855.6|8840.6|8853.1|8838.1|8858.5|8842.6|8851.1|8833.1|105
1761713100000|2025-10-29 04:45:00|8853.2|8838.2|8852.7|8837.7|8853.6|8838.6|8852|8837|64
1761713400000|2025-10-29 04:50:00|8852.6|8837.6|8849|8824|8855|8838|8843.9|8818.9|281
1761713700000|2025-10-29 04:55:00|8848.9|8823.9|8845.9|8820.9|8850.2|8829|8838.6|8818.7|169
1761714000000|2025-10-29 05:00:00|8845.7|8820.7|8837.9|8822.9|8848.5|8823.6|8836.4|8815.8|198
1761714300000|2025-10-29 05:05:00|8838|8823|8846.5|8821.5|8846.9|8824.1|8837.6|8817.8|96
1761714600000|2025-10-29 05:10:00|8846.6|8821.6|8847.1|8822.1|8848.6|8823.6|8846.5|8821.5|87
1761714900000|2025-10-29 05:15:00|8847|8822|8843.4|8828.4|8848.7|8828.8|8842.8|8821.9|80
1761715200000|2025-10-29 05:20:00|8843.5|8828.5|8845.5|8820.5|8849.7|8829.6|8840.3|8820.3|98
1761715500000|2025-10-29 05:25:00|8845.1|8820.1|8842.9|8827.9|8847.5|8827.9|8840|8818.4|86
1761715800000|2025-10-29 05:30:00|8842.8|8827.8|8841.6|8826.6|8847|8827.8|8841.4|8821.6|55
1761716100000|2025-10-29 05:35:00|8841.4|8826.4|8844.6|8819.6|8845.4|8827.5|8839|8819.1|73
1761716400000|2025-10-29 05:40:00|8844.4|8819.4|8840.9|8825.9|8847.1|8826.2|8840.9|8819.3|65
1761716700000|2025-10-29 05:45:00|8839.6|8824.6|8841.1|8826.1|8846.1|8826.2|8839.2|8819.9|53
1761717000000|2025-10-29 05:50:00|8841.2|8826.2|8847.5|8822.5|8848|8828.6|8840.8|8821.8|69
1761717300000|2025-10-29 05:55:00|8847.4|8822.4|8845.1|8830.1|8849.7|8830.2|8841.9|8822.4|45
1761717600000|2025-10-29 06:00:00|8845.2|8830.2|8854.7|8829.7|8854.9|8831.4|8844.7|8824.9|106
1761717900000|2025-10-29 06:05:00|8854.6|8829.6|8849.2|8834.2|8855.4|8835.4|8848.7|8828.9|85
1761718200000|2025-10-29 06:10:00|8850.4|8835.4|8848.8|8833.8|8850.4|8835.4|8848.8|8833.8|44
1761718500000|2025-10-29 06:15:00|8849|8834|8849.6|8834.6|8849.8|8834.8|8848.2|8833.2|22
1761718800000|2025-10-29 06:20:00|8849.4|8834.4|8849.5|8834.5|8849.7|8834.7|8849.3|8834.3|22
1761719100000|2025-10-29 06:25:00|8849.2|8834.2|8850|8835|8850.1|8835.1|8848.7|8833.7|20
1761719400000|2025-10-29 06:30:00|8850.1|8835.1|8850.3|8835.3|8850.5|8835.5|8849.5|8834.5|32
1761719700000|2025-10-29 06:35:00|8850.2|8835.2|8847.8|8832.8|8853.6|8835.2|8847.5|8828.5|81
1761720000000|2025-10-29 06:40:00|8847.9|8832.9|8848.8|8833.8|8849.3|8834.3|8847.7|8832.7|57
1761720300000|2025-10-29 06:45:00|8848.9|8833.9|8849.3|8834.3|8850.1|8835.1|8848.9|8833.9|36
1761720600000|2025-10-29 06:50:00|8849.4|8834.4|8850.6|8835.6|8851.1|8836.1|8849.4|8834.4|32
1761720900000|2025-10-29 06:55:00|8850.7|8835.7|8850|8835|8851.6|8836.6|8849.5|8834.5|66
1761721200000|2025-10-29 07:00:00|8850.1|8835.1|8846.6|8831.6|8850.9|8835.1|8845.9|8825.9|74
1761721500000|2025-10-29 07:05:00|8846.7|8831.7|8845.2|8830.2|8847.4|8832.4|8844.7|8829.7|113
1761721800000|2025-10-29 07:10:00|8845.1|8830.1|8843.4|8828.4|8849.2|8830.2|8842.6|8823.9|60
1761722100000|2025-10-29 07:15:00|8842.6|8827.6|8843.9|8828.9|8844.1|8829.1|8842.5|8827.5|64
1761722400000|2025-10-29 07:20:00|8844|8829|8839|8824|8844.1|8829.1|8838.6|8823.6|60
1761722700000|2025-10-29 07:25:00|8838.8|8823.8|8839.9|8824.9|8846.4|8826.3|8838.4|8818.3|67
1761723000000|2025-10-29 07:30:00|8840|8825|8841|8826|8841.1|8826.1|8839.7|8824.7|66
1761723300000|2025-10-29 07:35:00|8840.8|8825.8|8843.1|8828.1|8843.1|8828.1|8840.7|8825.7|74
1761723600000|2025-10-29 07:40:00|8843.4|8828.4|8841.5|8826.5|8844|8829|8840.9|8825.9|93
1761723900000|2025-10-29 07:45:00|8841.3|8826.3|8842.4|8827.4|8848.7|8828.8|8841|8822.8|74
1761724200000|2025-10-29 07:50:00|8842.3|8827.3|8841.3|8826.3|8846.7|8827.5|8840.4|8821.3|56
1761724500000|2025-10-29 07:55:00|8841.5|8826.5|8842.9|8827.9|8843.5|8828.5|8840.9|8825.9|87
1761724800000|2025-10-29 08:00:00|8842.8|8827.8|8844.2|8829.2|8844.2|8829.2|8842.5|8827.5|59
1761725100000|2025-10-29 08:05:00|8844|8829|8844.9|8829.9|8845|8830|8843.6|8828.6|64
1761725400000|2025-10-29 08:10:00|8844.7|8829.7|8845.1|8830.1|8850.3|8830.4|8844.1|8825|48
1761725700000|2025-10-29 08:15:00|8845|8830|8844.5|8829.5|8850|8830.5|8844.5|8825|51
1761726000000|2025-10-29 08:20:00|8844.9|8829.9|8845|8830|8850.4|8830.3|8844.1|8825.2|43
1761726300000|2025-10-29 08:25:00|8844.8|8829.8|8847.7|8822.7|8848.1|8830|8842.8|8822.7|39
1761726600000|2025-10-29 08:30:00|8848|8823|8844.8|8829.8|8848.2|8829.8|8843.4|8823|80
1761726900000|2025-10-29 08:35:00|8844.6|8829.6|8846.1|8831.1|8846.5|8831.5|8844.4|8829.4|72
1761727200000|2025-10-29 08:40:00|8846|8831|8851.7|8826.7|8851.8|8832.1|8845.9|8826.7|46
1761727500000|2025-10-29 08:45:00|8851.8|8826.8|8852|8827|8852.7|8827.7|8851.6|8826.6|49
1761727800000|2025-10-29 08:50:00|8851.8|8826.8|8853.5|8828.5|8854.2|8829.2|8851.8|8826.8|42
1761728100000|2025-10-29 08:55:00|8853.6|8828.6|8848.2|8833.2|8853.6|8833.5|8847.8|8827.6|72
1761728400000|2025-10-29 09:00:00|8848.1|8833.1|8848.3|8833.3|8848.6|8833.6|8848.1|8833.1|10
1761728700000|2025-10-29 09:05:00|8848.4|8833.4|8842.2|8827.2|8849|8834|8842.1|8827.1|112
1761729000000|2025-10-29 09:10:00|8842.3|8827.3|8840.7|8825.7|8843.6|8828.6|8839.8|8824.8|107
1761729300000|2025-10-29 09:15:00|8840.8|8825.8|8838.6|8823.6|8843.2|8825.8|8838.2|8818.2|64
1761729600000|2025-10-29 09:20:00|8838.7|8823.7|8837.4|8822.4|8845.1|8825|8836.5|8818.5|65
1761729900000|2025-10-29 09:25:00|8837.2|8822.2|8840.3|8825.3|8843.9|8825.4|8836.7|8818.4|98
1761730200000|2025-10-29 09:30:00|8840.4|8825.4|8838.1|8823.1|8840.4|8825.4|8836.8|8821.8|65
1761730500000|2025-10-29 09:35:00|8837.8|8822.8|8843.7|8818.7|8843.8|8822.8|8837|8816.9|96
1761730800000|2025-10-29 09:40:00|8843.1|8818.1|8841.3|8826.3|8843.3|8826.4|8838.2|8817.4|75
1761731100000|2025-10-29 09:45:00|8841.2|8826.2|8839.8|8824.8|8846.8|8827|8839.8|8820.3|48
1761731400000|2025-10-29 09:50:00|8839.6|8824.6|8840.2|8825.2|8844.9|8825.4|8838.6|8818|69
1761731700000|2025-10-29 09:55:00|8840.3|8825.3|8847|8822|8848|8825.4|8839.9|8820.3|103
1761732000000|2025-10-29 10:00:00|8846.9|8821.9|8847.6|8822.6|8847.8|8822.8|8845.9|8820.9|109
1761732300000|2025-10-29 10:05:00|8847.7|8822.7|8842|8827|8847.9|8827.1|8842|8821.4|41
1761732600000|2025-10-29 10:10:00|8842.1|8827.1|8843.1|8828.1|8843.1|8828.1|8841.8|8826.8|61
1761732900000|2025-10-29 10:15:00|8843.2|8828.2|8842.2|8827.2|8843.9|8828.9|8841.9|8826.9|41
1761733200000|2025-10-29 10:20:00|8842.1|8827.1|8842.6|8827.6|8842.6|8827.6|8841.9|8826.9|22
1761733500000|2025-10-29 10:25:00|8843|8828|8842.8|8827.8|8843.6|8828.6|8842.3|8827.3|26
1761733800000|2025-10-29 10:30:00|8843|8828|8842.9|8827.9|8843|8828|8842.2|8827.2|40
1761734100000|2025-10-29 10:35:00|8842.8|8827.8|8843.3|8828.3|8843.4|8828.4|8841.9|8826.9|43
1761734400000|2025-10-29 10:40:00|8843.1|8828.1|8842.7|8827.7|8843.6|8828.6|8841.9|8826.9|55
1761734700000|2025-10-29 10:45:00|8842.6|8827.6|8846.7|8821.7|8847.9|8827.7|8842.5|8821.7|32
1761735000000|2025-10-29 10:50:00|8846.8|8821.8|8845.9|8820.9|8846.8|8821.8|8845.3|8820.3|34
1761735300000|2025-10-29 10:55:00|8846|8821|8845|8820|8846|8821|8843.3|8818.3|58
1761735600000|2025-10-29 11:00:00|8844.8|8819.8|8841.1|8826.1|8846.4|8826.5|8839.7|8819.7|49
1761735900000|2025-10-29 11:05:00|8840.4|8825.4|8840.9|8825.9|8840.9|8825.9|8839.9|8824.9|15
1761736200000|2025-10-29 11:10:00|8841|8826|8846.3|8821.3|8846.8|8826.4|8840.9|8820.9|52
1761736500000|2025-10-29 11:15:00|8846.1|8821.1|8841.7|8826.7|8846.1|8827|8841|8821.1|22
1761736800000|2025-10-29 11:20:00|8841.9|8826.9|8847.6|8822.6|8847.6|8827.4|8841.7|8822.1|37
1761737100000|2025-10-29 11:25:00|8847.9|8822.9|8848.3|8823.3|8848.8|8823.8|8847.7|8822.7|53
1761737400000|2025-10-29 11:30:00|8848.6|8823.6|8848.5|8823.5|8848.6|8823.6|8848.2|8823.2|15
1761737700000|2025-10-29 11:35:00|8848.6|8823.6|8848.7|8823.7|8848.8|8823.8|8848.5|8823.5|11
1761738000000|2025-10-29 11:40:00|8848.6|8823.6|8848.7|8823.7|8848.8|8823.8|8848.5|8823.5|24
1761738300000|2025-10-29 11:45:00|8848.6|8823.6|8848.5|8823.5|8848.8|8823.8|8847.9|8822.9|21
1761738600000|2025-10-29 11:50:00|8848.6|8823.6|8848|8823|8848.6|8823.6|8847.7|8822.7|32
1761738900000|2025-10-29 11:55:00|8848.2|8823.2|8848|8823|8848.4|8823.4|8848|8823|4
1761739200000|2025-10-29 12:00:00|8847.8|8822.8|8848.9|8823.9|8849|8824|8847.8|8822.8|32
1761739500000|2025-10-29 12:05:00|8849|8824|8850|8825|8850|8825|8848.6|8823.6|34
1761739800000|2025-10-29 12:10:00|8849.9|8824.9|8849.7|8824.7|8850.5|8825.5|8849.7|8824.7|30
1761740100000|2025-10-29 12:15:00|8844.3|8829.3|8844.9|8829.9|8844.9|8829.9|8844.3|8829.3|56
1761740400000|2025-10-29 12:20:00|8844.8|8829.8|8845.1|8830.1|8845.1|8830.1|8844.7|8829.7|5
1761740700000|2025-10-29 12:25:00|8845.2|8830.2|8844.7|8829.7|8845.3|8830.3|8844.7|8829.7|44
1761741000000|2025-10-29 12:30:00|8844.8|8829.8|8844.1|8829.1|8844.9|8829.9|8844|8829|14
1761741300000|2025-10-29 12:35:00|8844.2|8829.2|8844.2|8829.2|8844.3|8829.3|8843.7|8828.7|22
1761741600000|2025-10-29 12:40:00|8844.4|8829.4|8844|8829|8844.6|8829.6|8843.8|8828.8|57
1761741900000|2025-10-29 12:45:00|8843.8|8828.8|8844.3|8829.3|8844.3|8829.3|8843.6|8828.6|44
1761742200000|2025-10-29 12:50:00|8844.5|8829.5|8845|8830|8845.1|8830.1|8844.3|8829.3|26
1761742500000|2025-10-29 12:55:00|8845.1|8830.1|8845|8830|8845.3|8830.3|8845|8830|22
1761742800000|2025-10-29 13:00:00|8845.1|8830.1|8845.3|8830.3|8845.3|8830.3|8845|8830|40
1761743100000|2025-10-29 13:05:00|8845|8830|8845.2|8830.2|8845.3|8830.3|8845|8830|14
1761743400000|2025-10-29 13:10:00|8845.3|8830.3|8846.7|8831.7|8846.8|8831.8|8845.3|8830.3|22
1761743700000|2025-10-29 13:15:00|8846.6|8831.6|8845.5|8830.5|8851.2|8831.8|8845.5|8825.5|44
1761744000000|2025-10-29 13:20:00|8845.7|8830.7|8846.6|8831.6|8851.8|8831.8|8845.7|8825.7|76
1761744300000|2025-10-29 13:25:00|8847|8832|8845.7|8830.7|8852.2|8832.7|8845.7|8826.2|30
1761744600000|2025-10-29 13:30:00|8845.9|8830.9|8846.8|8831.8|8846.8|8831.8|8845.8|8830.8|44
1761744900000|2025-10-29 13:35:00|8846.9|8831.9|8849|8834|8849|8834|8846.8|8831.8|40
1761745200000|2025-10-29 13:40:00|8849.3|8834.3|8848.4|8833.4|8849.6|8834.6|8848.2|8833.2|29
1761745500000|2025-10-29 13:45:00|8848.2|8833.2|8849.1|8834.1|8849.3|8834.3|8848.1|8833.1|25
1761745800000|2025-10-29 13:50:00|8849.2|8834.2|8849.7|8834.7|8850|8835|8847.7|8832.7|62
1761746100000|2025-10-29 13:55:00|8849.8|8834.8|8850.9|8835.9|8851|8836|8849|8834|55
1761746400000|2025-10-29 14:00:00|8850.8|8835.8|8851.8|8836.8|8852.3|8837.3|8850.7|8835.7|35
1761746700000|2025-10-29 14:05:00|8851.7|8836.7|8851.2|8836.2|8851.9|8836.9|8851.2|8836.2|33
1761747000000|2025-10-29 14:10:00|8851.1|8836.1|8851.4|8836.4|8852.2|8837.2|8850.9|8835.9|35
1761747300000|2025-10-29 14:15:00|8851.3|8836.3|8851.3|8836.3|8851.7|8836.7|8851.3|8836.3|33
1761747600000|2025-10-29 14:20:00|8851.5|8836.5|8851.4|8836.4|8851.8|8836.8|8850.9|8835.9|37
1761747900000|2025-10-29 14:25:00|8851.5|8836.5|8851.8|8836.8|8851.8|8836.8|8851|8836|25
1761748200000|2025-10-29 14:30:00|8851.9|8836.9|8853.2|8838.2|8853.4|8838.4|8851.8|8836.8|21
1761748500000|2025-10-29 14:35:00|8853.4|8838.4|8852.5|8837.5|8857.3|8838.4|8851.7|8832.2|54
1761748800000|2025-10-29 14:40:00|8852.8|8837.8|8853.3|8838.3|8853.6|8838.6|8852.2|8837.2|33
1761749100000|2025-10-29 14:45:00|8853.2|8838.2|8853|8838|8853.6|8838.6|8852.9|8837.9|28
1761749400000|2025-10-29 14:50:00|8853.3|8838.3|8853.2|8838.2|8853.6|8838.6|8853.1|8838.1|16
1761749700000|2025-10-29 14:55:00|8853.6|8838.6|8854|8839|8855|8840|8853.6|8838.6|20
1761750000000|2025-10-29 15:00:00|8853.7|8838.7|8855|8840|8855.5|8840.5|8853.7|8838.7|34
1761750300000|2025-10-29 15:05:00|8854.9|8839.9|8854|8839|8854.9|8839.9|8854|8839|26
1761750600000|2025-10-29 15:10:00|8854.2|8839.2|8855.8|8840.8|8856.6|8841.6|8854.2|8839.2|55
1761750900000|2025-10-29 15:15:00|8855.4|8840.4|8855.6|8840.6|8856.5|8841.5|8855.4|8840.4|23
1761751200000|2025-10-29 15:20:00|8855.3|8840.3|8855.5|8840.5|8855.6|8840.6|8855.1|8840.1|45
1761751500000|2025-10-29 15:25:00|8855.4|8840.4|8855.6|8840.6|8855.8|8840.8|8855.3|8840.3|21
1761751800000|2025-10-29 15:30:00|8855.3|8840.3|8857.1|8842.1|8857.5|8842.5|8855.3|8840.3|39
1761752100000|2025-10-29 15:35:00|8857.4|8842.4|8858.5|8843.5|8858.5|8843.5|8856.6|8841.6|50
1761752400000|2025-10-29 15:40:00|8858.4|8843.4|8859.3|8844.3|8859.3|8844.3|8857.4|8842.4|48
1761752700000|2025-10-29 15:45:00|8859.5|8844.5|8858.6|8843.6|8859.5|8844.5|8858.5|8843.5|17
1761753000000|2025-10-29 15:50:00|8858.5|8843.5|8857|8842|8858.6|8843.6|8856.9|8841.9|46
1761753300000|2025-10-29 15:55:00|8857.1|8842.1|8856.5|8841.5|8857.9|8842.9|8856.3|8841.3|49
1761753600000|2025-10-29 16:00:00|8856.6|8841.6|8856.5|8841.5|8856.7|8841.7|8856.5|8841.5|14
1761753900000|2025-10-29 16:05:00|8856.6|8841.6|8857.3|8842.3|8857.4|8842.4|8856.5|8841.5|19
1761754200000|2025-10-29 16:10:00|8857.2|8842.2|8856.3|8841.3|8857.3|8842.3|8856.1|8841.1|24
1761754500000|2025-10-29 16:15:00|8856.4|8841.4|8856.4|8841.4|8856.4|8841.4|8856.1|8841.1|14
1761754800000|2025-10-29 16:20:00|8856.2|8841.2|8856.6|8841.6|8856.7|8841.7|8856.2|8841.2|15
1761755100000|2025-10-29 16:25:00|8856.4|8841.4|8857.1|8842.1|8857.5|8842.5|8856.4|8841.4|24
1761755400000|2025-10-29 16:30:00|8857.3|8842.3|8856.6|8841.6|8857.3|8842.3|8856.3|8841.3|23
1761755700000|2025-10-29 16:35:00|8856.5|8841.5|8855.8|8840.8|8856.5|8841.5|8855.7|8840.7|24
1761756000000|2025-10-29 16:40:00|8855.7|8840.7|8856|8841|8856|8841|8855.4|8840.4|28
1761756300000|2025-10-29 16:45:00|8855.9|8840.9|8855.3|8840.3|8856|8841|8855.2|8840.2|38
1761756600000|2025-10-29 16:50:00|8855.8|8840.8|8855.5|8840.5|8855.8|8840.8|8855|8840|15
1761756900000|2025-10-29 16:55:00|8855.6|8840.6|8855.8|8840.8|8855.8|8840.8|8855.6|8840.6|28
1761757200000|2025-10-29 17:00:00|8855.6|8840.6|8855.5|8840.5|8855.8|8840.8|8855.5|8840.5|8
1761757500000|2025-10-29 17:05:00|8855.6|8840.6|8856.3|8841.3|8856.3|8841.3|8855.5|8840.5|22
1761757800000|2025-10-29 17:10:00|8856.2|8841.2|8856.4|8841.4|8856.4|8841.4|8856.1|8841.1|5
1761758100000|2025-10-29 17:15:00|8856.5|8841.5|8856.4|8841.4|8856.5|8841.5|8856.3|8841.3|8
1761758400000|2025-10-29 17:20:00|8856.5|8841.5|8856.5|8841.5|8856.5|8841.5|8856.5|8841.5|1
1761758700000|2025-10-29 17:25:00|8856.7|8841.7|8857.5|8842.5|8857.7|8842.7|8856.7|8841.7|42
1761759000000|2025-10-29 17:30:00|8857.7|8842.7|8857.5|8842.5|8857.9|8842.9|8857.3|8842.3|24
1761759300000|2025-10-29 17:35:00|8857.4|8842.4|8857|8842|8857.5|8842.5|8857|8842|9
1761759600000|2025-10-29 17:40:00|8857.1|8842.1|8857|8842|8857.1|8842.1|8856.4|8841.4|11
1761759900000|2025-10-29 17:45:00|8856.4|8841.4|8862.2|8837.2|8862.4|8842.3|8856.1|8835.3|36
1761760200000|2025-10-29 17:50:00|8862.1|8837.1|8862|8837|8862.4|8837.4|8861.2|8836.2|44
1761760500000|2025-10-29 17:55:00|8862.2|8837.2|8858.7|8839.3|8862.2|8839.3|8858.7|8836.4|11
1761760800000|2025-10-29 18:00:00|8860.2|8837.8|8862.8|8837.8|8864.1|8839.3|8858.7|8836.2|174
1761761100000|2025-10-29 18:05:00|8863|8838|8861.1|8836.1|8863|8838|8860.3|8835.3|161
1761761400000|2025-10-29 18:10:00|8860.9|8835.9|8861.7|8836.7|8861.9|8836.9|8860.9|8835.9|123
1761761700000|2025-10-29 18:15:00|8861.8|8836.8|8861.5|8836.5|8861.9|8836.9|8861.1|8836.1|61
1761762000000|2025-10-29 18:20:00|8861.8|8836.8|8861|8836|8861.9|8836.9|8860.4|8835.4|75
1761762300000|2025-10-29 18:25:00|8861.1|8836.1|8860.2|8835.2|8861.3|8836.3|8859.5|8834.5|46
1761762600000|2025-10-29 18:30:00|8859.8|8834.8|8858.8|8833.8|8860.8|8835.8|8858.8|8833.8|148
1761762900000|2025-10-29 18:35:00|8859|8834|8871.9|8846.9|8871.9|8846.9|8858.8|8833.8|242
1761763200000|2025-10-29 18:40:00|8872|8847|8873.7|8848.7|8877.8|8852.8|8870.1|8845.1|267
1761763500000|2025-10-29 18:45:00|8873.6|8848.6|8876.1|8851.1|8876.5|8851.5|8871.1|8846.1|156
1761763800000|2025-10-29 18:50:00|8876|8851|8869.3|8844.3|8876|8851|8869.3|8844.3|242
1761764100000|2025-10-29 18:55:00|8869.6|8844.6|8869|8844|8869.9|8844.9|8867.7|8842.7|240
1761764400000|2025-10-29 19:00:00|8868.7|8843.7|8871.6|8846.6|8872|8847|8867.6|8842.6|182
1761764700000|2025-10-29 19:05:00|8871.5|8846.5|8869.3|8844.3|8871.5|8846.5|8868.9|8843.9|228
1761765000000|2025-10-29 19:10:00|8869.1|8844.1|8869.9|8844.9|8870.2|8845.2|8868.5|8843.5|226
1761765300000|2025-10-29 19:15:00|8870|8845|8870|8845|8870.8|8845.8|8869.1|8844.1|162
1761765600000|2025-10-29 19:20:00|8870.2|8845.2|8870.6|8845.6|8870.8|8845.8|8869.2|8844.2|149
1761765900000|2025-10-29 19:25:00|8870.8|8845.8|8872|8847|8872|8847|8869.6|8844.6|63
1761766200000|2025-10-29 19:30:00|8871.9|8846.9|8872|8847|8872.3|8847.3|8871.7|8846.7|13
1761766500000|2025-10-29 19:35:00|8871.7|8846.7|8872|8847|8872|8847|8871.7|8846.7|2
1761766800000|2025-10-29 19:40:00|8871.8|8846.8|8872|8847|8872|8847|8871.6|8846.6|7
1761767100000|2025-10-29 19:45:00|8870.6|8845.6|8870|8845|8870.8|8845.8|8869.9|8844.9|36
1761767400000|2025-10-29 19:50:00|8869.9|8844.9|8867.8|8842.8|8870|8845|8867.7|8842.7|40
1761767700000|2025-10-29 19:55:00|8867.7|8842.7|8867.8|8842.8|8868.4|8843.4|8867.1|8842.1|38
1761786000000|2025-10-30 01:00:00|8863.1|8838.1|8864|8839|8864.3|8839.3|8863.1|8838.1|4
1761786300000|2025-10-30 01:05:00|8863.5|8838.5|8864.5|8839.5|8864.5|8839.5|8863.5|8838.5|8
1761786900000|2025-10-30 01:15:00|8865.5|8840.5|8863|8838|8867.4|8842.4|8863|8838|13
1761787200000|2025-10-30 01:20:00|8864|8839|8865.4|8840.4|8867.6|8842.6|8864|8839|10
1761787500000|2025-10-30 01:25:00|8865|8840|8865|8840|8866.2|8841.2|8865|8840|6
1761788100000|2025-10-30 01:35:00|8865.1|8840.1|8865.1|8840.1|8865.1|8840.1|8865.1|8840.1|1
1761789000000|2025-10-30 01:50:00|8865|8840|8865|8840|8865.3|8840.3|8864.6|8839.6|22
1761789300000|2025-10-30 01:55:00|8865.7|8840.7|8866.3|8841.3|8867.4|8842.4|8865.7|8840.7|19
1761789600000|2025-10-30 02:00:00|8866.9|8841.9|8866.4|8841.4|8867.1|8842.1|8865.4|8840.4|17
1761789900000|2025-10-30 02:05:00|8866.6|8841.6|8863|8838|8866.6|8841.6|8863|8838|3
1761790500000|2025-10-30 02:15:00|8861.5|8836.5|8862.9|8837.9|8863.7|8838.7|8861.5|8836.5|40
1761790800000|2025-10-30 02:20:00|8863.1|8838.1|8863.6|8838.6|8863.6|8838.6|8862.4|8837.4|28
1761791100000|2025-10-30 02:25:00|8863.8|8838.8|8863.6|8838.6|8864|8839|8863|8838|4
1761791400000|2025-10-30 02:30:00|8863|8838|8863|8838|8863.6|8838.6|8863|8838|3
1761791700000|2025-10-30 02:35:00|8863.6|8838.6|8863|8838|8863.8|8838.8|8863|8838|5
1761792000000|2025-10-30 02:40:00|8863.6|8838.6|8863|8838|8863.6|8838.6|8863|8838|2
1761792300000|2025-10-30 02:45:00|8861.3|8836.3|8862.8|8837.8|8862.9|8837.9|8861.3|8836.3|98
1761792600000|2025-10-30 02:50:00|8862.9|8837.9|8862.6|8837.6|8862.9|8837.9|8862.5|8837.5|6
1761792900000|2025-10-30 02:55:00|8862.7|8837.7|8864.1|8839.1|8867.4|8842.4|8862.4|8837.4|39
1761793200000|2025-10-30 03:00:00|8864.3|8839.3|8863.5|8838.5|8864.6|8839.6|8862.6|8837.6|29
1761793500000|2025-10-30 03:05:00|8864|8839|8864.4|8839.4|8867.1|8842.1|8863.6|8838.6|29
1761793800000|2025-10-30 03:10:00|8863.8|8838.8|8863.8|8838.8|8864.8|8839.8|8862.4|8837.4|91
1761794100000|2025-10-30 03:15:00|8863.2|8838.2|8860.1|8845.1|8865|8845.1|8859.9|8838.2|25
1761794400000|2025-10-30 03:20:00|8860.4|8845.4|8861.6|8846.6|8869.7|8850.2|8859.8|8837|121
1761794700000|2025-10-30 03:25:00|8861.8|8846.8|8869.8|8844.8|8869.9|8846.8|8860.7|8839.5|112
1761795000000|2025-10-30 03:30:00|8869.9|8844.9|8863.7|8848.7|8873|8853.2|8860|8837.9|230
1761795300000|2025-10-30 03:35:00|8863.6|8848.6|8863.2|8848.2|8865|8850|8862.5|8847.5|120
1761795600000|2025-10-30 03:40:00|8863.3|8848.3|8868.4|8843.4|8870.5|8850.5|8863.2|8843.1|123
1761795900000|2025-10-30 03:45:00|8868.5|8843.5|8867.6|8842.6|8869.2|8849|8862.6|8841.6|105
1761796200000|2025-10-30 03:50:00|8867.4|8842.4|8863|8848|8867.6|8848.3|8862.6|8841.6|33
1761796500000|2025-10-30 03:55:00|8862.8|8847.8|8864|8849|8869.2|8849.6|8862.8|8843.6|56
1761796800000|2025-10-30 04:00:00|8864.3|8849.3|8865.7|8850.7|8870.3|8851.3|8864.3|8844.8|77
1761797100000|2025-10-30 04:05:00|8866|8851|8872.7|8847.7|8872.9|8852.6|8866|8846.1|82
1761797400000|2025-10-30 04:10:00|8867.1|8852.1|8863.3|8848.3|8873|8852.6|8863.2|8842.7|127
1761797700000|2025-10-30 04:15:00|8863.5|8848.5|8864.2|8849.2|8864.4|8849.4|8863.1|8848.1|110
1761798000000|2025-10-30 04:20:00|8864.1|8849.1|8865.7|8850.7|8866.4|8851.4|8864|8849|55
1761798300000|2025-10-30 04:25:00|8865.6|8850.6|8865.7|8850.7|8866.1|8851.1|8865.2|8850.2|27
1761798600000|2025-10-30 04:30:00|8865.4|8850.4|8866|8851|8866.2|8851.2|8865.2|8850.2|21
1761798900000|2025-10-30 04:35:00|8865.9|8850.9|8864.6|8849.6|8865.9|8850.9|8863.7|8848.7|60
1761799200000|2025-10-30 04:40:00|8864.7|8849.7|8865.9|8850.9|8870.4|8851.1|8864.7|8845.4|47
1761799500000|2025-10-30 04:45:00|8866|8851|8875.5|8850.5|8876|8855.5|8866|8848.2|108
1761799800000|2025-10-30 04:50:00|8875|8850|8869.7|8854.7|8878.8|8858.2|8868.8|8848.7|122
1761800100000|2025-10-30 04:55:00|8869.8|8854.8|8874.7|8849.7|8874.7|8855|8868.9|8849|72
1761800400000|2025-10-30 05:00:00|8874.8|8849.8|8874.3|8849.3|8876.9|8857.7|8868.4|8848|67
1761800700000|2025-10-30 05:05:00|8869.6|8854.6|8871.3|8856.3|8872.5|8857.5|8869.5|8854.5|77
1761801000000|2025-10-30 05:10:00|8871.1|8856.1|8871.3|8856.3|8872.2|8857.2|8871.1|8856.1|32
1761801300000|2025-10-30 05:15:00|8875.9|8850.9|8875.9|8850.9|8877.7|8852.7|8875.4|8850.4|57
1761801600000|2025-10-30 05:20:00|8876.2|8851.2|8876|8851|8877.1|8852.1|8875.9|8850.9|37
1761801900000|2025-10-30 05:25:00|8875.9|8850.9|8871.2|8856.2|8876.2|8856.2|8871|8850.9|12
1761802200000|2025-10-30 05:30:00|8871.4|8856.4|8871.3|8856.3|8876.1|8856.4|8871|8851.1|30
1761802500000|2025-10-30 05:35:00|8871.1|8856.1|8871.2|8856.2|8878.4|8858.3|8871|8851.1|50
1761802800000|2025-10-30 05:40:00|8871.1|8856.1|8871.6|8856.6|8872.6|8857.6|8871|8856|31
1761803100000|2025-10-30 05:45:00|8871.8|8856.8|8871.5|8856.5|8872.8|8857.8|8871.4|8856.4|35
1761803400000|2025-10-30 05:50:00|8871.6|8856.6|8872.7|8857.7|8878.2|8858.4|8871.5|8851.5|64
1761803700000|2025-10-30 05:55:00|8872.9|8857.9|8872.9|8857.9|8873.9|8858.9|8872.6|8857.6|28
1761804000000|2025-10-30 06:00:00|8873.1|8858.1|8872.4|8857.4|8877.7|8858.8|8870.6|8850.7|122
1761804300000|2025-10-30 06:05:00|8872.2|8857.2|8876.7|8851.7|8876.7|8857.6|8871.3|8851|40
1761804600000|2025-10-30 06:10:00|8876.8|8851.8|8877.7|8852.7|8877.7|8857.7|8871.6|8851.7|53
1761804900000|2025-10-30 06:15:00|8877.8|8852.8|8876.5|8861.5|8881.9|8862.6|8873.1|8852.8|96
1761805200000|2025-10-30 06:20:00|8876.7|8861.7|8879.9|8864.9|8880.6|8865.6|8876.6|8861.6|110
1761805500000|2025-10-30 06:25:00|8880|8865|8887.3|8862.3|8887.8|8867.8|8879.9|8860.6|100
1761805800000|2025-10-30 06:30:00|8882.1|8867.1|8886.6|8871.6|8890|8872.6|8881|8861.2|140
1761806100000|2025-10-30 06:35:00|8886.7|8871.7|8888|8873|8893.3|8874.3|8886.2|8867.1|108
1761806400000|2025-10-30 06:40:00|8888.1|8873.1|8887.4|8862.4|8896.4|8876|8887.3|8862.3|235
1761806700000|2025-10-30 06:45:00|8887.3|8862.3|8880.7|8865.7|8888.3|8868.3|8880.6|8860.5|237
1761807000000|2025-10-30 06:50:00|8880.6|8865.6|8884|8869|8888.8|8869|8878.4|8859.3|178
1761807300000|2025-10-30 06:55:00|8883.9|8868.9|8889.3|8864.3|8889.6|8869.6|8883.3|8864.1|55
1761807600000|2025-10-30 07:00:00|8889.4|8864.4|8892.3|8867.3|8893|8872.5|8884.4|8864.2|65
1761807900000|2025-10-30 07:05:00|8892.7|8867.7|8891.3|8866.3|8892.8|8872.9|8886.6|8865.3|75
1761808200000|2025-10-30 07:10:00|8891.4|8866.4|8891.4|8866.4|8891.5|8866.5|8890|8865|75
1761808500000|2025-10-30 07:15:00|8891.1|8866.1|8887|8872|8891.1|8872.3|8886|8866.1|58
1761808800000|2025-10-30 07:20:00|8887.2|8872.2|8888.6|8873.6|8888.7|8873.7|8887|8872|83
1761809100000|2025-10-30 07:25:00|8888.7|8873.7|8886.3|8871.3|8889.9|8874.9|8886.3|8871.3|77
1761809400000|2025-10-30 07:30:00|8886.2|8871.2|8884|8869|8886.2|8871.2|8883.3|8868.3|66
1761809700000|2025-10-30 07:35:00|8884.3|8869.3|8885.5|8870.5|8885.5|8870.5|8884|8869|45
1761810000000|2025-10-30 07:40:00|8885.3|8870.3|8886.5|8871.5|8886.7|8871.7|8885|8870|51
1761810300000|2025-10-30 07:45:00|8886.6|8871.6|8884.3|8869.3|8893.2|8873.1|8883.8|8864.7|51
1761810600000|2025-10-30 07:50:00|8884.1|8869.1|8891.5|8866.5|8891.5|8871.4|8884.1|8866.5|68
1761810900000|2025-10-30 07:55:00|8891.3|8866.3|8885.8|8870.8|8891.3|8871|8885.6|8865.7|17
1761811200000|2025-10-30 08:00:00|8885.6|8870.6|8886.3|8871.3|8886.5|8871.5|8885.3|8870.3|54
1761811500000|2025-10-30 08:05:00|8886.9|8871.9|8889.5|8874.5|8890.1|8875.1|8886.8|8871.8|44
1761811800000|2025-10-30 08:10:00|8889.6|8874.6|8889.4|8874.4|8891.1|8876.1|8889|8874|55
1761812100000|2025-10-30 08:15:00|8889.5|8874.5|8888.2|8873.2|8889.8|8874.8|8888.1|8873.1|50
1761812400000|2025-10-30 08:20:00|8888.3|8873.3|8888.3|8873.3|8888.6|8873.6|8887.7|8872.7|30
1761812700000|2025-10-30 08:25:00|8888.8|8873.8|8887.9|8872.9|8888.8|8873.8|8887.8|8872.8|29
1761813000000|2025-10-30 08:30:00|8888|8873|8886.4|8871.4|8888.2|8873.2|8886.4|8871.4|39
1761813300000|2025-10-30 08:35:00|8886.1|8871.1|8886.7|8871.7|8888|8873|8886|8871|33
1761813600000|2025-10-30 08:40:00|8887|8872|8887.1|8872.1|8887.8|8872.8|8886.9|8871.9|27
1761813900000|2025-10-30 08:45:00|8887.2|8872.2|8888.9|8873.9|8889.1|8874.1|8887.1|8872.1|33
1761814200000|2025-10-30 08:50:00|8889.1|8874.1|8889.1|8874.1|8894.2|8875.8|8888.9|8868.9|47
1761814500000|2025-10-30 08:55:00|8889.2|8874.2|8888|8873|8890.3|8875.3|8888|8873|49
1761814800000|2025-10-30 09:00:00|8887.9|8872.9|8888.6|8873.6|8889.4|8874.4|8887.9|8872.9|40
1761815100000|2025-10-30 09:05:00|8888.5|8873.5|8889.2|8874.2|8889.2|8874.2|8888.5|8873.5|29
1761815400000|2025-10-30 09:10:00|8889|8874|8889.7|8874.7|8890.6|8875.6|8888.7|8873.7|26
1761815700000|2025-10-30 09:15:00|8889.6|8874.6|8890.4|8875.4|8890.4|8875.4|8889.3|8874.3|20
1761816000000|2025-10-30 09:20:00|8890.3|8875.3|8898.1|8873.1|8898.1|8876.8|8890.3|8871.4|49
1761816300000|2025-10-30 09:25:00|8898|8873|8899|8874|8899.1|8874.1|8896.9|8871.9|65
1761816600000|2025-10-30 09:30:00|8898.9|8873.9|8896.7|8881.7|8903|8881.9|8895.3|8873.3|100
1761816900000|2025-10-30 09:35:00|8896.4|8881.4|8896|8881|8898.1|8883.1|8896|8881|45
1761817200000|2025-10-30 09:40:00|8896.2|8881.2|8893.2|8878.2|8896.2|8881.2|8893|8878|75
1761817500000|2025-10-30 09:45:00|8893.3|8878.3|8893.2|8878.2|8894.8|8879.8|8892.9|8877.9|40
1761817800000|2025-10-30 09:50:00|8893.5|8878.5|8892.7|8877.7|8894.3|8879.3|8892|8877|80
1761818100000|2025-10-30 09:55:00|8892.6|8877.6|8892.6|8877.6|8893.9|8878.9|8892.3|8877.3|93
1761818400000|2025-10-30 10:00:00|8892.5|8877.5|8893.3|8878.3|8899|8879|8892.5|8872.4|152
1761818700000|2025-10-30 10:05:00|8893.4|8878.4|8892|8877|8898.4|8878.8|8892|8873.4|36
1761819000000|2025-10-30 10:10:00|8892.2|8877.2|8892.6|8877.6|8893|8878|8892|8877|31
1761819300000|2025-10-30 10:15:00|8892.4|8877.4|8893.5|8878.5|8893.6|8878.6|8892.4|8877.4|32
1761819600000|2025-10-30 10:20:00|8893.6|8878.6|8893.2|8878.2|8894.8|8879.8|8892.9|8877.9|49
1761819900000|2025-10-30 10:25:00|8893.3|8878.3|8894.1|8879.1|8894.1|8879.1|8893.2|8878.2|16
1761820200000|2025-10-30 10:30:00|8894.4|8879.4|8893.2|8878.2|8894.5|8879.5|8893.1|8878.1|21
1761820500000|2025-10-30 10:35:00|8893.3|8878.3|8893.9|8878.9|8894|8879|8893.2|8878.2|27
1761820800000|2025-10-30 10:40:00|8893.8|8878.8|8895.5|8880.5|8895.8|8880.8|8893.8|8878.8|83
1761821100000|2025-10-30 10:45:00|8895.4|8880.4|8898.5|8883.5|8898.5|8883.5|8895.4|8880.4|131
1761821400000|2025-10-30 10:50:00|8898.6|8883.6|8896.9|8881.9|8899.6|8884.6|8896.6|8881.6|97
1761821700000|2025-10-30 10:55:00|8896.8|8881.8|8896.2|8881.2|8901.4|8881.9|8895.4|8875.5|62
1761822000000|2025-10-30 11:00:00|8896.1|8881.1|8896.2|8881.2|8896.5|8881.5|8896.1|8881.1|28
1761822300000|2025-10-30 11:05:00|8895.7|8880.7|8899|8874|8900.2|8881.1|8894.1|8873.2|38
1761822600000|2025-10-30 11:10:00|8898.9|8873.9|8892.6|8877.6|8898.9|8877.8|8892.2|8872.1|48
1761822900000|2025-10-30 11:15:00|8892.3|8877.3|8892.6|8877.6|8898.2|8878|8891.7|8871.7|43
1761823200000|2025-10-30 11:20:00|8892.5|8877.5|8891.9|8876.9|8893|8878|8891.7|8876.7|28
1761823500000|2025-10-30 11:25:00|8891.7|8876.7|8891.3|8876.3|8895.9|8876.9|8890.3|8870.6|32
1761823800000|2025-10-30 11:30:00|8891.7|8876.7|8891.6|8876.6|8892|8877|8891.5|8876.5|11
1761824100000|2025-10-30 11:35:00|8891.5|8876.5|8890.2|8875.2|8891.5|8876.5|8889.5|8874.5|38
1761824400000|2025-10-30 11:40:00|8890.1|8875.1|8890.1|8875.1|8890.3|8875.3|8888.9|8873.9|23
1761824700000|2025-10-30 11:45:00|8890|8875|8889.7|8874.7|8890.3|8875.3|8889.7|8874.7|9
1761825000000|2025-10-30 11:50:00|8890.3|8875.3|8890.3|8875.3|8890.4|8875.4|8889.8|8874.8|11
1761825300000|2025-10-30 11:55:00|8890.5|8875.5|8890.3|8875.3|8891.2|8876.2|8890.3|8875.3|14
1761825600000|2025-10-30 12:00:00|8890.5|8875.5|8890.3|8875.3|8890.5|8875.5|8890.2|8875.2|15
1761825900000|2025-10-30 12:05:00|8890.4|8875.4|8890.6|8875.6|8890.7|8875.7|8889.6|8874.6|41
1761826200000|2025-10-30 12:10:00|8890.5|8875.5|8890.8|8875.8|8890.8|8875.8|8890.3|8875.3|19
1761826500000|2025-10-30 12:15:00|8890.6|8875.6|8891|8876|8891|8876|8890.6|8875.6|23
1761826800000|2025-10-30 12:20:00|8891.5|8876.5|8890.5|8875.5|8891.6|8876.6|8890.4|8875.4|29
1761827100000|2025-10-30 12:25:00|8890.4|8875.4|8896.2|8871.2|8896.2|8876|8890.4|8871.2|17
1761827400000|2025-10-30 12:30:00|8895.9|8870.9|8891.3|8876.3|8895.9|8876.3|8889.5|8869.8|52
1761827700000|2025-10-30 12:35:00|8891.1|8876.1|8892.5|8877.5|8893.2|8878.2|8891.1|8876.1|59
1761828000000|2025-10-30 12:40:00|8892.4|8877.4|8892.8|8877.8|8893|8878|8891.5|8876.5|92
1761828300000|2025-10-30 12:45:00|8893|8878|8892.9|8877.9|8893.9|8878.9|8892.3|8877.3|35
1761828600000|2025-10-30 12:50:00|8893.1|8878.1|8892.1|8877.1|8893.1|8878.1|8891.9|8876.9|36
1761828900000|2025-10-30 12:55:00|8892.2|8877.2|8893.7|8878.7|8894.1|8879.1|8892.1|8877.1|32
1761829200000|2025-10-30 13:00:00|8893.8|8878.8|8894.6|8879.6|8900.5|8880.2|8893.7|8874.5|28
1761829500000|2025-10-30 13:05:00|8894.3|8879.3|8899.4|8874.4|8900.2|8879.3|8893.6|8873.5|24
1761829800000|2025-10-30 13:10:00|8894.4|8879.4|8897.7|8872.7|8898.3|8879.4|8893.3|8872.1|25
1761830100000|2025-10-30 13:15:00|8897.4|8872.4|8897.7|8872.7|8898.1|8873.1|8897.1|8872.1|57
1761830400000|2025-10-30 13:20:00|8897.6|8872.6|8897.1|8872.1|8897.7|8872.7|8897.1|8872.1|26
1761830700000|2025-10-30 13:25:00|8896.9|8871.9|8897.3|8872.3|8898|8873|8896.9|8871.9|32
1761831000000|2025-10-30 13:30:00|8897.4|8872.4|8897|8872|8897.4|8872.4|8896.6|8871.6|55
1761831300000|2025-10-30 13:35:00|8897.1|8872.1|8897.9|8872.9|8898|8873|8897|8872|54
1761831600000|2025-10-30 13:40:00|8897.8|8872.8|8897.1|8872.1|8898.2|8873.2|8897.1|8872.1|97
1761831900000|2025-10-30 13:45:00|8897|8872|8897.1|8872.1|8897.9|8872.9|8897|8872|38
1761832200000|2025-10-30 13:50:00|8897.3|8872.3|8896.5|8871.5|8897.3|8872.3|8896.3|8871.3|40
1761832500000|2025-10-30 13:55:00|8896.3|8871.3|8896.3|8871.3|8896.4|8871.4|8896.3|8871.3|3
1761832800000|2025-10-30 14:00:00|8896.1|8871.1|8896|8871|8896.3|8871.3|8895.9|8870.9|20
1761833100000|2025-10-30 14:05:00|8895.9|8870.9|8894.8|8869.8|8896|8871|8894.5|8869.5|56
1761833400000|2025-10-30 14:10:00|8894.7|8869.7|8894.8|8869.8|8895|8870|8894.3|8869.3|24
1761833700000|2025-10-30 14:15:00|8894.7|8869.7|8894.6|8869.6|8895.4|8870.4|8894.5|8869.5|61
1761834000000|2025-10-30 14:20:00|8894.5|8869.5|8894.4|8869.4|8894.6|8869.6|8894.4|8869.4|18
1761834300000|2025-10-30 14:25:00|8893.8|8868.8|8894|8869|8894.6|8869.6|8893.8|8868.8|68
1761834600000|2025-10-30 14:30:00|8893.9|8868.9|8893.5|8868.5|8894|8869|8893.3|8868.3|22
1761834900000|2025-10-30 14:35:00|8893.2|8868.2|8891.6|8866.6|8893.2|8868.2|8891|8866|37
1761835200000|2025-10-30 14:40:00|8891.8|8866.8|8891|8866|8892|8867|8890.9|8865.9|22
1761835500000|2025-10-30 14:45:00|8891.1|8866.1|8890.4|8865.4|8891.4|8866.4|8890.1|8865.1|38
1761835800000|2025-10-30 14:50:00|8890.2|8865.2|8890|8865|8890.4|8865.4|8889.5|8864.5|27
1761836100000|2025-10-30 14:55:00|8890.1|8865.1|8891|8866|8891|8866|8890.1|8865.1|36
1761836400000|2025-10-30 15:00:00|8891.1|8866.1|8890.8|8865.8|8891.1|8866.1|8890.6|8865.6|26
1761836700000|2025-10-30 15:05:00|8891|8866|8891|8866|8891.3|8866.3|8890.8|8865.8|21
1761837000000|2025-10-30 15:10:00|8890.9|8865.9|8891.7|8866.7|8892|8867|8890.7|8865.7|50
1761837300000|2025-10-30 15:15:00|8891.9|8866.9|8890.8|8865.8|8891.9|8866.9|8890.8|8865.8|37
1761837600000|2025-10-30 15:20:00|8890.7|8865.7|8891.2|8866.2|8891.2|8866.2|8890.7|8865.7|27
1761837900000|2025-10-30 15:25:00|8891.1|8866.1|8890.8|8865.8|8891.1|8866.1|8890.8|8865.8|4
1761838200000|2025-10-30 15:30:00|8890.7|8865.7|8891|8866|8891.6|8866.6|8890.7|8865.7|19
1761838500000|2025-10-30 15:35:00|8891.1|8866.1|8891.6|8866.6|8891.6|8866.6|8890.9|8865.9|13
1761838800000|2025-10-30 15:40:00|8891.8|8866.8|8891.3|8866.3|8891.8|8866.8|8891.3|8866.3|23
1761839100000|2025-10-30 15:45:00|8891.7|8866.7|8891.9|8866.9|8892|8867|8891.5|8866.5|30
1761839400000|2025-10-30 15:50:00|8892|8867|8892.3|8867.3|8892.3|8867.3|8892|8867|2
1761839700000|2025-10-30 15:55:00|8892.4|8867.4|8892.5|8867.5|8892.9|8867.9|8892.3|8867.3|18
1761840000000|2025-10-30 16:00:00|8892.9|8867.9|8893|8868|8893|8868|8892.6|8867.6|14
1761840300000|2025-10-30 16:05:00|8892.9|8867.9|8892.8|8867.8|8893|8868|8892.3|8867.3|33
1761840600000|2025-10-30 16:10:00|8892.7|8867.7|8892.8|8867.8|8892.8|8867.8|8892.7|8867.7|4
1761840900000|2025-10-30 16:15:00|8892.7|8867.7|8892.8|8867.8|8892.8|8867.8|8892.7|8867.7|2
1761841200000|2025-10-30 16:20:00|8892.9|8867.9|8892.7|8867.7|8893.4|8868.4|8892.7|8867.7|14
1761841500000|2025-10-30 16:25:00|8892.9|8867.9|8893.3|8868.3|8893.3|8868.3|8892.9|8867.9|17
1761841800000|2025-10-30 16:30:00|8893.2|8868.2|8893.5|8868.5|8893.5|8868.5|8893.2|8868.2|3
1761842100000|2025-10-30 16:35:00|8893.4|8868.4|8893.5|8868.5|8893.5|8868.5|8893.4|8868.4|4
1761842400000|2025-10-30 16:40:00|8893.3|8868.3|8893.5|8868.5|8893.5|8868.5|8893.2|8868.2|7
1761842700000|2025-10-30 16:45:00|8893.4|8868.4|8892.2|8867.2|8893.5|8868.5|8892.1|8867.1|24
1761843000000|2025-10-30 16:50:00|8892.1|8867.1|8891.6|8866.6|8892.2|8867.2|8891.4|8866.4|44
1761843300000|2025-10-30 16:55:00|8891.7|8866.7|8891.6|8866.6|8891.7|8866.7|8891.3|8866.3|13
1761843600000|2025-10-30 17:00:00|8891.7|8866.7|8891.7|8866.7|8891.7|8866.7|8891.4|8866.4|3
1761843900000|2025-10-30 17:05:00|8891.9|8866.9|8891.7|8866.7|8892.1|8867.1|8891.4|8866.4|12
1761844200000|2025-10-30 17:10:00|8892|8867|8891.8|8866.8|8892|8867|8891.7|8866.7|15
1761844500000|2025-10-30 17:15:00|8891.7|8866.7|8891.7|8866.7|8892.2|8867.2|8891.6|8866.6|20
1761844800000|2025-10-30 17:20:00|8891.9|8866.9|8891.6|8866.6|8892|8867|8891.6|8866.6|7
1761845100000|2025-10-30 17:25:00|8891.5|8866.5|8891.1|8866.1|8891.5|8866.5|8891.1|8866.1|10
1761845400000|2025-10-30 17:30:00|8891.2|8866.2|8891.2|8866.2|8891.3|8866.3|8891.2|8866.2|5
1761845700000|2025-10-30 17:35:00|8891.3|8866.3|8891.2|8866.2|8891.4|8866.4|8891.2|8866.2|4
1761846000000|2025-10-30 17:40:00|8891.1|8866.1|8891|8866|8891.2|8866.2|8890.8|8865.8|39
1761846300000|2025-10-30 17:45:00|8891.2|8866.2|8890.6|8865.6|8891.2|8866.2|8890.6|8865.6|15
1761846600000|2025-10-30 17:50:00|8890.8|8865.8|8890.9|8865.9|8891.2|8866.2|8890.8|8865.8|25
1761846900000|2025-10-30 17:55:00|8890.8|8865.8|8891|8866|8891.2|8866.2|8890.7|8865.7|25
1761847200000|2025-10-30 18:00:00|8891.2|8866.2|8891|8866|8891.2|8866.2|8890.8|8865.8|30
1761847500000|2025-10-30 18:05:00|8891.2|8866.2|8891.2|8866.2|8891.2|8866.2|8891.1|8866.1|11
1761847800000|2025-10-30 18:10:00|8891.1|8866.1|8891.2|8866.2|8891.2|8866.2|8891.1|8866.1|14
1761848100000|2025-10-30 18:15:00|8891.1|8866.1|8891.1|8866.1|8891.2|8866.2|8891.1|8866.1|13
1761848400000|2025-10-30 18:20:00|8891.2|8866.2|8890.8|8865.8|8891.2|8866.2|8890.8|8865.8|22
1761849600000|2025-10-30 18:40:00|8890.9|8865.9|8891.2|8866.2|8891.2|8866.2|8890.9|8865.9|4
1761849900000|2025-10-30 18:45:00|8891.1|8866.1|8891.2|8866.2|8891.2|8866.2|8891.1|8866.1|6
1761850200000|2025-10-30 18:50:00|8891.1|8866.1|8891.2|8866.2|8891.2|8866.2|8891.1|8866.1|2
1761850500000|2025-10-30 18:55:00|8891.1|8866.1|8891.2|8866.2|8891.2|8866.2|8891.1|8866.1|2
1761850800000|2025-10-30 19:00:00|8891|8866|8891.1|8866.1|8891.2|8866.2|8890.7|8865.7|19
1761851400000|2025-10-30 19:10:00|8891.2|8866.2|8891.2|8866.2|8891.2|8866.2|8891.2|8866.2|1
1761851700000|2025-10-30 19:15:00|8891.1|8866.1|8891.2|8866.2|8891.2|8866.2|8891.1|8866.1|6
1761852000000|2025-10-30 19:20:00|8891.1|8866.1|8892.8|8867.8|8892.8|8867.8|8891.1|8866.1|22
1761852300000|2025-10-30 19:25:00|8892.5|8867.5|8892.7|8867.7|8892.8|8867.8|8892.5|8867.5|16
1761852600000|2025-10-30 19:30:00|8892.8|8867.8|8892.7|8867.7|8892.8|8867.8|8892.6|8867.6|17
1761852900000|2025-10-30 19:35:00|8892.5|8867.5|8892|8867|8892.5|8867.5|8892|8867|10
1761853500000|2025-10-30 19:45:00|8892.1|8867.1|8892.1|8867.1|8892.1|8867.1|8892.1|8867.1|1
1761853800000|2025-10-30 19:50:00|8892|8867|8891.9|8866.9|8892|8867|8891.9|8866.9|2
1761854100000|2025-10-30 19:55:00|8891.8|8866.8|8891.7|8866.7|8892|8867|8891.7|8866.7|9
1761872400000|2025-10-31 01:00:00|8893.1|8868.1|8893.1|8868.1|8893.1|8868.1|8893.1|8868.1|1
1761873300000|2025-10-31 01:15:00|8891|8866|8891|8866|8891|8866|8891|8866|1
1761873600000|2025-10-31 01:20:00|8890|8865|8890|8865|8890|8865|8890|8865|1
1761873900000|2025-10-31 01:25:00|8889.5|8864.5|8889.5|8864.5|8889.5|8864.5|8889.5|8864.5|1
1761874200000|2025-10-31 01:30:00|8889.1|8864.1|8890.1|8865.1|8890.1|8865.1|8889.1|8864.1|2
1761874500000|2025-10-31 01:35:00|8889.3|8864.3|8890|8865|8890|8865|8889.3|8864.3|3
1761874800000|2025-10-31 01:40:00|8889.5|8864.5|8888.5|8863.5|8889.5|8864.5|8888.5|8863.5|2
1761875100000|2025-10-31 01:45:00|8888|8863|8887|8862|8888|8863|8885.4|8860.4|24
1761875400000|2025-10-31 01:50:00|8886.2|8861.2|8886.7|8861.7|8887.6|8862.6|8885|8860|27
1761875700000|2025-10-31 01:55:00|8886.5|8861.5|8886.5|8861.5|8886.7|8861.7|8886.5|8861.5|3
1761876600000|2025-10-31 02:10:00|8886.6|8861.6|8886.6|8861.6|8886.6|8861.6|8886.6|8861.6|1
1761876900000|2025-10-31 02:15:00|8887.6|8862.6|8889.1|8864.1|8889.1|8864.1|8887.6|8862.6|21
1761877200000|2025-10-31 02:20:00|8886.5|8861.5|8886.5|8861.5|8886.5|8861.5|8886.5|8861.5|1
1761877500000|2025-10-31 02:25:00|8887.1|8862.1|8888.5|8863.5|8889.1|8864.1|8886.5|8861.5|21
1761877800000|2025-10-31 02:30:00|8889.6|8864.6|8889.6|8864.6|8890|8865|8889.5|8864.5|5
1761878100000|2025-10-31 02:35:00|8889|8864|8888.3|8863.3|8889.8|8864.8|8888.3|8863.3|3
1761878400000|2025-10-31 02:40:00|8888.6|8863.6|8890.1|8865.1|8890.5|8865.5|8888.6|8863.6|18
1761879000000|2025-10-31 02:50:00|8888.9|8863.9|8889.1|8864.1|8889.2|8864.2|8887.7|8862.7|8
1761879300000|2025-10-31 02:55:00|8889.2|8864.2|8889.1|8864.1|8889.2|8864.2|8888.9|8863.9|5
1761879600000|2025-10-31 03:00:00|8889.3|8864.3|8889.1|8864.1|8889.3|8864.3|8888.3|8863.3|9
1761879900000|2025-10-31 03:05:00|8889.2|8864.2|8889|8864|8889.2|8864.2|8888.4|8863.4|5
1761880200000|2025-10-31 03:10:00|8888.6|8863.6|8888.2|8863.2|8889.2|8864.2|8888.2|8863.2|13
1761880500000|2025-10-31 03:15:00|8888.6|8863.6|8889.2|8864.2|8889.3|8864.3|8888.6|8863.6|6
1761880800000|2025-10-31 03:20:00|8889.3|8864.3|8889.1|8864.1|8889.3|8864.3|8889.1|8864.1|18
1761881100000|2025-10-31 03:25:00|8889.2|8864.2|8887.7|8862.7|8889.2|8868.8|8883|8860.7|46
1761881400000|2025-10-31 03:30:00|8887.8|8862.8|8888.1|8863.1|8889|8864|8886.6|8861.6|55
1761881700000|2025-10-31 03:35:00|8888|8863|8888.3|8873.3|8895.5|8876|8883.6|8862.6|107
1761882000000|2025-10-31 03:40:00|8888.2|8873.2|8892.4|8867.4|8893|8873.2|8887.3|8866.4|69
1761882300000|2025-10-31 03:45:00|8892.3|8867.3|8891.8|8866.8|8893.2|8873.3|8887|8866.5|65
1761882600000|2025-10-31 03:50:00|8886.9|8871.9|8892.6|8867.6|8892.8|8872.8|8886.3|8866.5|97
1761882900000|2025-10-31 03:55:00|8892.7|8867.7|8883|8868|8892.7|8872.2|8882|8863.8|112
1761883200000|2025-10-31 04:00:00|8883.1|8868.1|8882.4|8867.4|8887.5|8869|8881.6|8861.5|80
1761883500000|2025-10-31 04:05:00|8882.8|8867.8|8882.6|8867.6|8884.4|8869.4|8882.1|8867.1|74
1761883800000|2025-10-31 04:10:00|8882.7|8867.7|8882.3|8867.3|8883.4|8868.4|8882.2|8867.2|43
1761884100000|2025-10-31 04:15:00|8882.4|8867.4|8889.7|8864.7|8890.8|8870.8|8882.4|8863.1|63
1761884400000|2025-10-31 04:20:00|8889.8|8864.8|8886.5|8871.5|8891.1|8871.8|8885.9|8864.7|40
1761884700000|2025-10-31 04:25:00|8886.6|8871.6|8889.4|8874.4|8889.7|8874.7|8886.4|8871.4|55
1761885000000|2025-10-31 04:30:00|8889.5|8874.5|8892.4|8877.4|8893.7|8878.7|8889.5|8874.5|144
1761885300000|2025-10-31 04:35:00|8892.1|8877.1|8891.8|8876.8|8893.1|8878.1|8891.6|8876.6|37
1761885600000|2025-10-31 04:40:00|8891.7|8876.7|8891.8|8876.8|8892.1|8877.1|8890.5|8875.5|46
1761885900000|2025-10-31 04:45:00|8891.7|8876.7|8891.9|8876.9|8892.3|8877.3|8891.6|8876.6|43
1761886200000|2025-10-31 04:50:00|8892|8877|8894.5|8879.5|8894.5|8879.5|8891.7|8876.7|59
1761886500000|2025-10-31 04:55:00|8893.9|8878.9|8893.9|8878.9|8899.6|8879.3|8893.3|8873.6|51
1761886800000|2025-10-31 05:00:00|8894.1|8879.1|8896.9|8881.9|8901.7|8882.3|8894|8876|121
1761887100000|2025-10-31 05:05:00|8896.8|8881.8|8896|8881|8901.4|8882.2|8895.3|8875.8|59
1761887400000|2025-10-31 05:10:00|8901.7|8876.7|8895.8|8880.8|8901.7|8881.7|8895.7|8875.8|15
1761887700000|2025-10-31 05:15:00|8895.9|8880.9|8895.9|8880.9|8896.4|8881.4|8895.8|8880.8|16
1761888000000|2025-10-31 05:20:00|8896.1|8881.1|8896.1|8881.1|8896.9|8881.9|8895.9|8880.9|37
1761888300000|2025-10-31 05:25:00|8896|8881|8897|8882|8897|8882|8895.4|8880.4|64
1761888600000|2025-10-31 05:30:00|8897.1|8882.1|8896.7|8881.7|8897.2|8882.2|8896.5|8881.5|21
1761888900000|2025-10-31 05:35:00|8896.6|8881.6|8895.5|8880.5|8896.6|8881.6|8895.1|8880.1|19
1761889200000|2025-10-31 05:40:00|8895.3|8880.3|8894.4|8879.4|8895.4|8880.4|8894.3|8879.3|11
1761889500000|2025-10-31 05:45:00|8894.3|8879.3|8894.5|8879.5|8894.5|8879.5|8894|8879|20
1761889800000|2025-10-31 05:50:00|8894.9|8879.9|8893.6|8878.6|8895.1|8880.1|8893.2|8878.2|57
1761890100000|2025-10-31 05:55:00|8893.7|8878.7|8894.6|8879.6|8898.9|8879.7|8893.3|8873.8|52
1761890400000|2025-10-31 06:00:00|8894.5|8879.5|8895.5|8880.5|8895.5|8880.5|8893.5|8878.5|46
1761890700000|2025-10-31 06:05:00|8895.4|8880.4|8892|8877|8895.4|8880.4|8891.1|8876.1|63
1761891000000|2025-10-31 06:10:00|8891.9|8876.9|8894|8879|8898.9|8879.3|8891.9|8872.6|64
1761891300000|2025-10-31 06:15:00|8893.9|8878.9|8894.7|8879.7|8895.4|8880.4|8893.1|8878.1|40
1761891600000|2025-10-31 06:20:00|8894.8|8879.8|8894.4|8879.4|8895.1|8880.1|8894|8879|54
1761891900000|2025-10-31 06:25:00|8894.5|8879.5|8893.9|8878.9|8894.7|8879.7|8893.9|8878.9|6
1761892200000|2025-10-31 06:30:00|8893.8|8878.8|8894.9|8879.9|8895.3|8880.3|8893.5|8878.5|64
1761892500000|2025-10-31 06:35:00|8894.7|8879.7|8894.9|8879.9|8895.2|8880.2|8894.1|8879.1|21
1761892800000|2025-10-31 06:40:00|8895.1|8880.1|8896.8|8881.8|8902.3|8882.4|8895.1|8876.7|74
1761893100000|2025-10-31 06:45:00|8896.9|8881.9|8896.9|8881.9|8902.1|8882.4|8896.8|8876.8|43
1761893400000|2025-10-31 06:50:00|8897|8882|8902.4|8877.4|8903.4|8884.2|8896.8|8877.2|63
1761893700000|2025-10-31 06:55:00|8902.3|8877.3|8895.8|8880.8|8902.4|8882.1|8895.3|8876.2|68
1761894000000|2025-10-31 07:00:00|8896|8881|8897.7|8882.7|8897.7|8882.7|8895.5|8880.5|54
1761894300000|2025-10-31 07:05:00|8897.6|8882.6|8897.9|8882.9|8899|8884|8897.6|8882.6|26
1761894600000|2025-10-31 07:10:00|8898.2|8883.2|8898|8883|8898.3|8883.3|8896.9|8881.9|38
1761894900000|2025-10-31 07:15:00|8897.9|8882.9|8897.7|8882.7|8902.7|8882.9|8896.5|8877.6|60
1761895200000|2025-10-31 07:20:00|8897.6|8882.6|8897.9|8882.9|8898|8883|8897.6|8882.6|22
1761895500000|2025-10-31 07:25:00|8898|8883|8898|8883|8898|8883|8897.7|8882.7|3
1761895800000|2025-10-31 07:30:00|8898.7|8883.7|8897.6|8882.6|8904.4|8884.6|8897.6|8877.7|32
1761896100000|2025-10-31 07:35:00|8897.7|8882.7|8896.8|8881.8|8897.9|8882.9|8896.1|8881.1|93
1761896400000|2025-10-31 07:40:00|8897.1|8882.1|8896.3|8881.3|8897.3|8882.3|8896|8881|47
1761896700000|2025-10-31 07:45:00|8896.5|8881.5|8897.3|8882.3|8897.3|8882.3|8896.4|8881.4|12
1761897000000|2025-10-31 07:50:00|8897.2|8882.2|8897.9|8882.9|8898.4|8883.4|8897.2|8882.2|20
1761897300000|2025-10-31 07:55:00|8897.8|8882.8|8897.3|8882.3|8897.8|8882.8|8897|8882|11
1761897600000|2025-10-31 08:00:00|8897.8|8882.8|8899|8884|8904.3|8884.9|8897.8|8879.1|37
1761897900000|2025-10-31 08:05:00|8899.4|8884.4|8899.1|8884.1|8905|8885|8899|8879.1|63
1761898200000|2025-10-31 08:10:00|8898.6|8883.6|8897.3|8882.3|8898.7|8883.7|8896.9|8881.9|43
1761898500000|2025-10-31 08:15:00|8897.4|8882.4|8898.1|8883.1|8898.4|8883.4|8897.4|8882.4|36
1761898800000|2025-10-31 08:20:00|8898.2|8883.2|8897.7|8882.7|8898.5|8883.5|8897.7|8882.7|23
1761899100000|2025-10-31 08:25:00|8897.9|8882.9|8898|8883|8898.4|8883.4|8897.8|8882.8|42
1761899400000|2025-10-31 08:30:00|8898.1|8883.1|8897.8|8882.8|8898.4|8883.4|8897.8|8882.8|40
1761899700000|2025-10-31 08:35:00|8898|8883|8898.1|8883.1|8898.1|8883.1|8897.4|8882.4|32
1761900000000|2025-10-31 08:40:00|8898|8883|8899.6|8884.6|8899.7|8884.7|8898|8883|32
1761900300000|2025-10-31 08:45:00|8899.5|8884.5|8898.3|8883.3|8900|8885|8898.1|8883.1|53
1761900600000|2025-10-31 08:50:00|8898.4|8883.4|8900|8885|8900|8885|8898.3|8883.3|64
1761900900000|2025-10-31 08:55:00|8899.4|8884.4|8899.4|8884.4|8899.8|8884.8|8899|8884|40
1761901200000|2025-10-31 09:00:00|8899.3|8884.3|8899.6|8884.6|8900|8885|8899.3|8884.3|49
1761901500000|2025-10-31 09:05:00|8899.4|8884.4|8898.8|8883.8|8900.2|8885.2|8898.5|8883.5|51
1761901800000|2025-10-31 09:10:00|8898.9|8883.9|8898.4|8883.4|8898.9|8883.9|8898|8883|16
1761902100000|2025-10-31 09:15:00|8898.3|8883.3|8898.2|8883.2|8898.4|8883.4|8898.1|8883.1|19
1761902400000|2025-10-31 09:20:00|8898.3|8883.3|8899.3|8884.3|8899.3|8884.3|8898.3|8883.3|58
1761902700000|2025-10-31 09:25:00|8899|8884|8899.3|8884.3|8899.3|8884.3|8898.8|8883.8|32
1761903000000|2025-10-31 09:30:00|8899|8884|8899.4|8884.4|8900|8885|8898.8|8883.8|42
1761903300000|2025-10-31 09:35:00|8899|8884|8899.6|8884.6|8899.6|8884.6|8899|8884|28
1761903600000|2025-10-31 09:40:00|8899.7|8884.7|8899|8884|8900.3|8885.3|8898.7|8883.7|26
1761903900000|2025-10-31 09:45:00|8899.1|8884.1|8899.5|8884.5|8899.6|8884.6|8899|8884|22
1761904200000|2025-10-31 09:50:00|8899.6|8884.6|8900|8885|8900.3|8885.3|8899.4|8884.4|41
1761904500000|2025-10-31 09:55:00|8900.3|8885.3|8899.3|8884.3|8900.8|8885.8|8899.1|8884.1|42
1761904800000|2025-10-31 10:00:00|8899.1|8884.1|8899|8884|8899.6|8884.6|8898.8|8883.8|45
1761905100000|2025-10-31 10:05:00|8899.1|8884.1|8898.5|8883.5|8899.2|8884.2|8898.2|8883.2|32
1761905400000|2025-10-31 10:10:00|8897.8|8882.8|8891|8876|8897.9|8882.9|8889.6|8871|150
1761905700000|2025-10-31 10:15:00|8891.3|8876.3|8894.5|8879.5|8894.5|8879.5|8891.3|8876.3|110
1761906000000|2025-10-31 10:20:00|8894.4|8879.4|8893.9|8878.9|8894.7|8879.7|8893.9|8878.9|28
1761906300000|2025-10-31 10:25:00|8894|8879|8891.9|8876.9|8894.1|8879.1|8891.9|8876.9|34
1761906600000|2025-10-31 10:30:00|8891.8|8876.8|8892.4|8877.4|8892.8|8877.8|8891.1|8876.1|41
1761906900000|2025-10-31 10:35:00|8892.8|8877.8|8892.6|8877.6|8893.4|8878.4|8891.4|8876.4|21
1761907200000|2025-10-31 10:40:00|8892.5|8877.5|8893.3|8878.3|8893.4|8878.4|8892.4|8877.4|15
1761907500000|2025-10-31 10:45:00|8893.2|8878.2|8893.2|8878.2|8893.6|8878.6|8893|8878|15
1761907800000|2025-10-31 10:50:00|8893|8878|8893.1|8878.1|8898.3|8878.9|8893|8872.9|12
1761908100000|2025-10-31 10:55:00|8893.2|8878.2|8892.9|8877.9|8894|8879|8892.9|8877.9|13
1761908400000|2025-10-31 11:00:00|8893|8878|8892.6|8877.6|8893.4|8878.4|8891.9|8876.9|46
1761908700000|2025-10-31 11:05:00|8892.7|8877.7|8892.5|8877.5|8893.2|8878.2|8891.9|8876.9|38
1761909000000|2025-10-31 11:10:00|8892.6|8877.6|8892|8877|8892.7|8877.7|8891.4|8876.4|50
1761909300000|2025-10-31 11:15:00|8892.1|8877.1|8892.1|8877.1|8892.5|8877.5|8892|8877|30
1761909600000|2025-10-31 11:20:00|8892.3|8877.3|8892.6|8877.6|8893.3|8878.3|8892.1|8877.1|33
1761909900000|2025-10-31 11:25:00|8892.5|8877.5|8893|8878|8897.6|8878.1|8892.5|8872.6|9
1761910200000|2025-10-31 11:30:00|8892.9|8877.9|8893|8878|8893.3|8878.3|8892.5|8877.5|14
1761910500000|2025-10-31 11:35:00|8893.1|8878.1|8893.2|8878.2|8893.2|8878.2|8893|8878|3
1761910800000|2025-10-31 11:40:00|8894|8879|8894.6|8879.6|8894.6|8879.6|8893.8|8878.8|12
1761911100000|2025-10-31 11:45:00|8894.5|8879.5|8894.5|8879.5|8894.5|8879.5|8894.5|8879.5|1
1761911400000|2025-10-31 11:50:00|8894.3|8879.3|8893.4|8878.4|8894.3|8879.3|8892.8|8877.8|26
1761911700000|2025-10-31 11:55:00|8893.3|8878.3|8893.4|8878.4|8893.5|8878.5|8893|8878|18
1761912000000|2025-10-31 12:00:00|8893.5|8878.5|8896.3|8881.3|8896.3|8881.3|8893.5|8878.5|21
1761912300000|2025-10-31 12:05:00|8896.2|8881.2|8895.4|8880.4|8896.3|8881.3|8895.4|8880.4|11
1761912600000|2025-10-31 12:10:00|8895.3|8880.3|8895.2|8880.2|8895.3|8880.3|8894.9|8879.9|11
1761912900000|2025-10-31 12:15:00|8895.3|8880.3|8894.6|8879.6|8895.3|8880.3|8894.3|8879.3|8
1761913200000|2025-10-31 12:20:00|8894.8|8879.8|8893.5|8878.5|8895|8880|8893.3|8878.3|17
1761913500000|2025-10-31 12:25:00|8893.4|8878.4|8893.8|8878.8|8893.9|8878.9|8892.8|8877.8|39
1761913800000|2025-10-31 12:30:00|8893.6|8878.6|8893.6|8878.6|8894|8879|8893.6|8878.6|21
1761914100000|2025-10-31 12:35:00|8893.8|8878.8|8893.7|8878.7|8894.2|8879.2|8893.1|8878.1|89
1761914400000|2025-10-31 12:40:00|8894.7|8879.7|8894.3|8879.3|8895.1|8880.1|8893.8|8878.8|50
1761914700000|2025-10-31 12:45:00|8894.2|8879.2|8893.7|8878.7|8894.3|8879.3|8893.7|8878.7|23
1761915000000|2025-10-31 12:50:00|8893.8|8878.8|8895|8880|8895.1|8880.1|8893.7|8878.7|33
1761915300000|2025-10-31 12:55:00|8895.1|8880.1|8894.8|8879.8|8895.1|8880.1|8894.7|8879.7|12
1761915600000|2025-10-31 13:00:00|8894.9|8879.9|8894.7|8879.7|8894.9|8879.9|8894.7|8879.7|34
1761915900000|2025-10-31 13:05:00|8894.9|8879.9|8895.1|8880.1|8895.3|8880.3|8894.9|8879.9|6
1761916200000|2025-10-31 13:10:00|8895|8880|8895.9|8880.9|8895.9|8880.9|8895|8880|8
1761916500000|2025-10-31 13:15:00|8896|8881|8896|8881|8896.3|8881.3|8895.8|8880.8|9
1761916800000|2025-10-31 13:20:00|8896.2|8881.2|8896.5|8881.5|8897|8882|8896.2|8881.2|13
1761917100000|2025-10-31 13:25:00|8896.7|8881.7|8896.7|8881.7|8896.8|8881.8|8896.4|8881.4|31
1761917400000|2025-10-31 13:30:00|8896.8|8881.8|8898.1|8883.1|8898.4|8883.4|8896.7|8881.7|24
1761917700000|2025-10-31 13:35:00|8898.2|8883.2|8903.8|8878.8|8904.1|8884.1|8897.8|8878.8|24
1761918000000|2025-10-31 13:40:00|8903.9|8878.9|8904.9|8879.9|8904.9|8879.9|8903.8|8878.8|35
1761918300000|2025-10-31 13:45:00|8904.8|8879.8|8898.7|8883.7|8904.9|8885.8|8898.7|8879.1|64
1761918600000|2025-10-31 13:50:00|8898.6|8883.6|8897.5|8882.5|8899|8884|8897.1|8882.1|42
1761918900000|2025-10-31 13:55:00|8897.6|8882.6|8897.4|8882.4|8897.6|8882.6|8896.9|8881.9|29
1761919200000|2025-10-31 14:00:00|8897.3|8882.3|8897.3|8882.3|8897.6|8882.6|8897|8882|74
1761919500000|2025-10-31 14:05:00|8897.2|8882.2|8897.6|8882.6|8897.7|8882.7|8897.2|8882.2|77
1761919800000|2025-10-31 14:10:00|8897.5|8882.5|8897.8|8882.8|8897.8|8882.8|8897.3|8882.3|23
1761920100000|2025-10-31 14:15:00|8898.2|8883.2|8898.2|8883.2|8898.2|8883.2|8898.1|8883.1|3
1761920400000|2025-10-31 14:20:00|8898.1|8883.1|8899.5|8884.5|8900|8885|8898.1|8883.1|71
1761920700000|2025-10-31 14:25:00|8899.4|8884.4|8899.7|8884.7|8899.9|8884.9|8899.2|8884.2|44
1761921000000|2025-10-31 14:30:00|8899.6|8884.6|8899|8884|8900.6|8885.6|8899|8884|25
1761921300000|2025-10-31 14:35:00|8898.9|8883.9|8898.4|8883.4|8898.9|8883.9|8898.4|8883.4|15
1761921600000|2025-10-31 14:40:00|8898.2|8883.2|8898.1|8883.1|8898.6|8883.6|8897.8|8882.8|17
1761921900000|2025-10-31 14:45:00|8898|8883|8898.1|8883.1|8898.2|8883.2|8897.8|8882.8|16
1761922200000|2025-10-31 14:50:00|8898|8883|8896.3|8881.3|8898.1|8883.1|8896.3|8881.3|21
1761922500000|2025-10-31 14:55:00|8896.5|8881.5|8895.6|8880.6|8896.5|8881.5|8895.6|8880.6|9
1761922800000|2025-10-31 15:00:00|8896.2|8881.2|8897.6|8882.6|8897.6|8882.6|8895.9|8880.9|30
1761923100000|2025-10-31 15:05:00|8897.7|8882.7|8898.1|8883.1|8898.4|8883.4|8897.7|8882.7|19
1761923400000|2025-10-31 15:10:00|8898.2|8883.2|8897.8|8882.8|8898.5|8883.5|8897.7|8882.7|29
1761923700000|2025-10-31 15:15:00|8897.7|8882.7|8897.7|8882.7|8898|8883|8897.3|8882.3|21
1761924000000|2025-10-31 15:20:00|8897.6|8882.6|8897.6|8882.6|8897.6|8882.6|8897.4|8882.4|3
1761924300000|2025-10-31 15:25:00|8897.7|8882.7|8899|8884|8899.7|8884.7|8897.7|8882.7|23
1761924600000|2025-10-31 15:30:00|8899.1|8884.1|8899.3|8884.3|8899.5|8884.5|8899|8884|20
1761924900000|2025-10-31 15:35:00|8899.2|8884.2|8899.2|8884.2|8899.3|8884.3|8899|8884|17
1761925200000|2025-10-31 15:40:00|8899.3|8884.3|8898.9|8883.9|8899.6|8884.6|8898.9|8883.9|34
1761925500000|2025-10-31 15:45:00|8898.8|8883.8|8899|8884|8899.4|8884.4|8898.8|8883.8|21
1761925800000|2025-10-31 15:50:00|8898.7|8883.7|8898.5|8883.5|8898.8|8883.8|8898|8883|43
1761926100000|2025-10-31 15:55:00|8898.4|8883.4|8899|8884|8899.8|8884.8|8898.4|8883.4|18
1761926400000|2025-10-31 16:00:00|8899.1|8884.1|8905.8|8880.8|8905.8|8884.2|8899.1|8879.1|25
1761926700000|2025-10-31 16:05:00|8905.7|8880.7|8907|8882|8907|8882|8905.6|8880.6|45
1761927000000|2025-10-31 16:10:00|8906.3|8881.3|8902|8887|8906.6|8887.1|8901.3|8881|25
1761927300000|2025-10-31 16:15:00|8902.3|8887.3|8903|8888|8903|8888|8902|8887|21
1761927600000|2025-10-31 16:20:00|8902.9|8887.9|8902|8887|8902.9|8887.9|8902|8887|18
1761927900000|2025-10-31 16:25:00|8902.1|8887.1|8907.1|8882.1|8907.1|8887.1|8901|8881.9|29
1761928200000|2025-10-31 16:30:00|8906.9|8881.9|8902.9|8887.9|8907.1|8887.9|8901.7|8881.5|54
1761928500000|2025-10-31 16:35:00|8903|8888|8901.9|8886.9|8903.6|8888.6|8901.9|8886.9|22
1761928800000|2025-10-31 16:40:00|8902.3|8887.3|8903|8888|8903|8888|8902.3|8887.3|11
1761929400000|2025-10-31 16:50:00|8902.9|8887.9|8903.4|8888.4|8903.8|8888.8|8902.8|8887.8|12
1761929700000|2025-10-31 16:55:00|8903.3|8888.3|8903.3|8888.3|8904|8889|8903.3|8888.3|27
1761930000000|2025-10-31 17:00:00|8903.2|8888.2|8903.2|8888.2|8903.7|8888.7|8902.9|8887.9|35
1761930300000|2025-10-31 17:05:00|8903.3|8888.3|8902.6|8887.6|8903.3|8888.3|8902.6|8887.6|16
1761930600000|2025-10-31 17:10:00|8902.7|8887.7|8903|8888|8903|8888|8902.7|8887.7|5
1761930900000|2025-10-31 17:15:00|8902.9|8887.9|8903.2|8888.2|8903.2|8888.2|8902.8|8887.8|30
1761931200000|2025-10-31 17:20:00|8903.3|8888.3|8903.2|8888.2|8903.3|8888.3|8903|8888|14
1761931500000|2025-10-31 17:25:00|8903.1|8888.1|8902.8|8887.8|8903.3|8888.3|8902.6|8887.6|57
1761931800000|2025-10-31 17:30:00|8903|8888|8902.3|8887.3|8903.1|8888.1|8902.3|8887.3|39
1761932100000|2025-10-31 17:35:00|8902.4|8887.4|8902.3|8887.3|8902.9|8887.9|8902.3|8887.3|28
1761932400000|2025-10-31 17:40:00|8902.7|8887.7|8901.9|8886.9|8902.7|8887.7|8901.6|8886.6|59
1761932700000|2025-10-31 17:45:00|8901.8|8886.8|8900.8|8885.8|8902.1|8887.1|8900.7|8885.7|51
1761933000000|2025-10-31 17:50:00|8900.7|8885.7|8906|8881|8906|8886.3|8900.7|8881|19
1761933300000|2025-10-31 17:55:00|8906.2|8881.2|8906.5|8881.5|8906.7|8881.7|8906.1|8881.1|30
1761933600000|2025-10-31 18:00:00|8906.6|8881.6|8901.5|8886.5|8906.6|8886.6|8901.3|8881.5|19
1761933900000|2025-10-31 18:05:00|8901.4|8886.4|8901.5|8886.5|8901.5|8886.5|8901.3|8886.3|10
1761934200000|2025-10-31 18:10:00|8901.4|8886.4|8901.5|8886.5|8901.5|8886.5|8901.1|8886.1|11
1761934500000|2025-10-31 18:15:00|8901.7|8886.7|8901.7|8886.7|8901.7|8886.7|8901.7|8886.7|1
1761934800000|2025-10-31 18:20:00|8906.8|8881.8|8906.8|8881.8|8906.8|8881.8|8906.7|8881.7|5
1761935100000|2025-10-31 18:25:00|8906.7|8881.7|8906.3|8881.3|8906.7|8881.7|8906.3|8881.3|11
1761935400000|2025-10-31 18:30:00|8906.2|8881.2|8906.5|8881.5|8906.5|8881.5|8906|8881|8
1761935700000|2025-10-31 18:35:00|8906.4|8881.4|8906.3|8881.3|8906.5|8881.5|8906.3|8881.3|4
1761936000000|2025-10-31 18:40:00|8906.4|8881.4|8906.5|8881.5|8906.5|8881.5|8906.4|8881.4|2
1761936300000|2025-10-31 18:45:00|8906.4|8881.4|8906|8881|8906.4|8881.4|8906|8881|3
1761936900000|2025-10-31 18:55:00|8906.1|8881.1|8905.9|8880.9|8906.1|8881.1|8905.9|8880.9|2
1761937500000|2025-10-31 19:05:00|8905.7|8880.7|8905.7|8880.7|8905.7|8880.7|8905.7|8880.7|1
1761937800000|2025-10-31 19:10:00|8905.9|8880.9|8905.6|8880.6|8905.9|8880.9|8905.5|8880.5|7
1761938100000|2025-10-31 19:15:00|8905.5|8880.5|8905.6|8880.6|8905.6|8880.6|8905.5|8880.5|16
1761938400000|2025-10-31 19:20:00|8905.5|8880.5|8905.2|8880.2|8905.5|8880.5|8905|8880|9
1761938700000|2025-10-31 19:25:00|8905.1|8880.1|8904.7|8879.7|8905.2|8880.2|8904.7|8879.7|14
1761939000000|2025-10-31 19:30:00|8904.5|8879.5|8903.3|8878.3|8904.9|8879.9|8903.3|8878.3|18
1761939300000|2025-10-31 19:35:00|8903.4|8878.4|8903.3|8878.3|8903.6|8878.6|8902.8|8877.8|11
1761939600000|2025-10-31 19:40:00|8903.1|8878.1|8902.9|8877.9|8903.3|8878.3|8902.9|8877.9|15
1761939900000|2025-10-31 19:45:00|8903|8878|8903.9|8878.9|8903.9|8878.9|8902.9|8877.9|22
1761940200000|2025-10-31 19:50:00|8903.8|8878.8|8903.7|8878.7|8903.9|8878.9|8903.7|8878.7|22
1761940500000|2025-10-31 19:55:00|8903.8|8878.8|8903.7|8878.7|8903.8|8878.8|8903.5|8878.5|20
1762131600000|2025-11-03 01:00:00|8903.8|8878.8|8903.8|8878.8|8903.8|8878.8|8903.8|8878.8|1
1762132200000|2025-11-03 01:10:00|8905|8880|8901|8876|8905|8880|8901|8876|2
1762132500000|2025-11-03 01:15:00|8901.1|8876.1|8901|8876|8901.6|8876.6|8901|8876|3
1762133700000|2025-11-03 01:35:00|8900|8875|8900.9|8875.9|8901.6|8876.6|8899|8874|20
1762134000000|2025-11-03 01:40:00|8901|8876|8901|8876|8901|8876|8901|8876|1
1762134600000|2025-11-03 01:50:00|8900|8875|8900|8875|8900|8875|8900|8875|1
1762134900000|2025-11-03 01:55:00|8899.9|8874.9|8899.9|8874.9|8899.9|8874.9|8899.9|8874.9|1
1762135200000|2025-11-03 02:00:00|8899.5|8874.5|8901|8876|8901|8876|8899.5|8874.5|6
1762135500000|2025-11-03 02:05:00|8900.9|8875.9|8900.7|8875.7|8900.9|8875.9|8899.9|8874.9|3
1762136100000|2025-11-03 02:15:00|8901|8876|8900.7|8875.7|8901|8876|8900.5|8875.5|3
1762137000000|2025-11-03 02:30:00|8900.5|8875.5|8901|8876|8901.1|8876.1|8900.5|8875.5|8
1762137300000|2025-11-03 02:35:00|8900.6|8875.6|8900.6|8875.6|8901|8876|8900.6|8875.6|3
1762138200000|2025-11-03 02:50:00|8901.1|8876.1|8901.6|8876.6|8902|8877|8901|8876|9
1762138500000|2025-11-03 02:55:00|8902|8877|8903.7|8878.7|8903.8|8878.8|8902|8877|9
1762138800000|2025-11-03 03:00:00|8903.8|8878.8|8906|8881|8907.8|8882.8|8903.8|8878.8|50
1762139100000|2025-11-03 03:05:00|8906.1|8881.1|8906|8881|8906.7|8881.7|8905.6|8880.6|20
1762139400000|2025-11-03 03:10:00|8901.1|8886.1|8901|8886|8901.2|8886.2|8900.7|8885.7|94
1762139700000|2025-11-03 03:15:00|8901.1|8886.1|8903.4|8878.4|8906|8886.1|8900.7|8878|60
1762140000000|2025-11-03 03:20:00|8903.3|8878.3|8903.9|8878.9|8905.5|8884|8899|8876.4|50
1762140300000|2025-11-03 03:25:00|8903.3|8878.3|8904.8|8879.8|8904.8|8879.8|8903.2|8878.2|41
1762140600000|2025-11-03 03:30:00|8904.7|8879.7|8906|8881|8909.2|8889.3|8899.6|8877.1|214
1762140900000|2025-11-03 03:35:00|8905.9|8880.9|8898|8883|8906.1|8886.5|8897.9|8879.5|70
1762141200000|2025-11-03 03:40:00|8898.1|8883.1|8901.1|8886.1|8904.5|8886.2|8898.1|8879.5|60
1762141500000|2025-11-03 03:45:00|8901|8886|8908.3|8883.3|8908.4|8888.4|8901|8882.8|64
1762141800000|2025-11-03 03:50:00|8908.2|8883.2|8902.1|8887.1|8908.3|8888.5|8902|8883.2|86
1762142100000|2025-11-03 03:55:00|8902.3|8887.3|8903.2|8888.2|8908.2|8888.9|8902.3|8882.4|47
1762142400000|2025-11-03 04:00:00|8903.4|8888.4|8901|8886|8907.5|8889.8|8900.8|8882.2|114
1762142700000|2025-11-03 04:05:00|8901.3|8886.3|8901|8886|8901.6|8886.6|8900.3|8885.3|43
1762143000000|2025-11-03 04:10:00|8901.1|8886.1|8900.1|8885.1|8905.4|8886.1|8899.9|8880.1|18
1762143300000|2025-11-03 04:15:00|8900.4|8885.4|8906.9|8881.9|8906.9|8887.2|8900.1|8881.7|46
1762143600000|2025-11-03 04:20:00|8906.7|8881.7|8901.4|8886.4|8906.7|8887.3|8900.6|8880.5|33
1762143900000|2025-11-03 04:25:00|8901.5|8886.5|8901.7|8886.7|8902.3|8887.3|8901.3|8886.3|23
1762144200000|2025-11-03 04:30:00|8901.6|8886.6|8902|8887|8902.4|8887.4|8901.6|8886.6|19
1762144500000|2025-11-03 04:35:00|8902.1|8887.1|8902.3|8887.3|8902.4|8887.4|8901.5|8886.5|21
1762144800000|2025-11-03 04:40:00|8902.1|8887.1|8902.3|8887.3|8902.8|8887.8|8901.9|8886.9|22
1762145100000|2025-11-03 04:45:00|8902.2|8887.2|8902.4|8887.4|8907.4|8887.6|8902.1|8882.3|36
1762145400000|2025-11-03 04:50:00|8902.5|8887.5|8902|8887|8902.5|8887.5|8902|8887|23
1762145700000|2025-11-03 04:55:00|8902.1|8887.1|8907.3|8882.3|8907.3|8887.3|8902|8882.2|9
1762146000000|2025-11-03 05:00:00|8902.3|8887.3|8902.3|8887.3|8902.4|8887.4|8901.2|8886.2|21
1762146300000|2025-11-03 05:05:00|8902.2|8887.2|8903|8888|8903|8888|8902.2|8887.2|6
1762146600000|2025-11-03 05:10:00|8903.8|8888.8|8903|8888|8903.8|8888.8|8903|8888|7
1762146900000|2025-11-03 05:15:00|8903.3|8888.3|8902|8887|8903.3|8888.3|8901.9|8886.9|20
1762147200000|2025-11-03 05:20:00|8902.1|8887.1|8903|8888|8903|8888|8902|8887|12
1762147500000|2025-11-03 05:25:00|8902.9|8887.9|8903|8888|8903.1|8888.1|8902.9|8887.9|6
1762147800000|2025-11-03 05:30:00|8903.1|8888.1|8903|8888|8903.1|8888.1|8902.8|8887.8|4
1762148100000|2025-11-03 05:35:00|8902.8|8887.8|8902.8|8887.8|8903|8888|8902|8887|8
1762148400000|2025-11-03 05:40:00|8902.7|8887.7|8902.6|8887.6|8902.7|8887.7|8902.6|8887.6|2
1762148700000|2025-11-03 05:45:00|8902.7|8887.7|8902.5|8887.5|8902.7|8887.7|8902.2|8887.2|15
1762149000000|2025-11-03 05:50:00|8902.4|8887.4|8902.7|8887.7|8902.7|8887.7|8902.3|8887.3|11
1762149300000|2025-11-03 05:55:00|8902.6|8887.6|8902.2|8887.2|8902.6|8887.6|8901.1|8886.1|34
1762149600000|2025-11-03 06:00:00|8902.1|8887.1|8903|8888|8903.1|8888.1|8902.1|8887.1|21
1762149900000|2025-11-03 06:05:00|8903.1|8888.1|8902.2|8887.2|8907.8|8888.9|8901.7|8882.5|51
1762150200000|2025-11-03 06:10:00|8902.1|8887.1|8902.6|8887.6|8902.8|8887.8|8902|8887|44
1762150500000|2025-11-03 06:15:00|8902.5|8887.5|8906.7|8881.7|8907|8887.9|8901|8881.1|50
1762150800000|2025-11-03 06:20:00|8906.9|8881.9|8902.1|8887.1|8907.3|8887.3|8901.8|8881.9|37
1762151100000|2025-11-03 06:25:00|8902.2|8887.2|8902.2|8887.2|8902.6|8887.6|8902.1|8887.1|18
1762151400000|2025-11-03 06:30:00|8902.1|8887.1|8902.1|8887.1|8902.2|8887.2|8901.6|8886.6|12
1762151700000|2025-11-03 06:35:00|8901.8|8886.8|8902.1|8887.1|8902.2|8887.2|8901.8|8886.8|10
1762152000000|2025-11-03 06:40:00|8902|8887|8902|8887|8902|8887|8902|8887|1
1762152300000|2025-11-03 06:45:00|8901.8|8886.8|8901.8|8886.8|8902|8887|8901.6|8886.6|10
1762152600000|2025-11-03 06:50:00|8902|8887|8902|8887|8902.1|8887.1|8901.8|8886.8|8
1762152900000|2025-11-03 06:55:00|8902.1|8887.1|8902.6|8887.6|8902.8|8887.8|8902.1|8887.1|21
1762153200000|2025-11-03 07:00:00|8907.7|8882.7|8902.6|8887.6|8907.7|8888.3|8902.5|8882.5|35
1762153500000|2025-11-03 07:05:00|8902.5|8887.5|8902.4|8887.4|8902.6|8887.6|8902.4|8887.4|8
1762153800000|2025-11-03 07:10:00|8902.5|8887.5|8903.4|8888.4|8903.4|8888.4|8902.2|8887.2|12
1762154100000|2025-11-03 07:15:00|8906.8|8881.8|8902.1|8887.1|8906.9|8887.4|8901.3|8881.2|24
1762154400000|2025-11-03 07:20:00|8902.2|8887.2|8902.3|8887.3|8903.1|8888.1|8902.2|8887.2|15
1762154700000|2025-11-03 07:25:00|8902.4|8887.4|8902.5|8887.5|8902.6|8887.6|8902.4|8887.4|10
1762155000000|2025-11-03 07:30:00|8902.6|8887.6|8902.5|8887.5|8907.7|8887.8|8902.3|8882.5|43
1762155300000|2025-11-03 07:35:00|8902.3|8887.3|8903|8888|8908.4|8888.4|8902.3|8883.1|39
1762155600000|2025-11-03 07:40:00|8902.4|8887.4|8902.1|8887.1|8906.8|8887.4|8901|8881|35
1762155900000|2025-11-03 07:45:00|8902.2|8887.2|8902.1|8887.1|8902.3|8887.3|8902|8887|9
1762156200000|2025-11-03 07:50:00|8902|8887|8902.1|8887.1|8902.5|8887.5|8902|8887|10
1762156500000|2025-11-03 07:55:00|8902|8887|8901.7|8886.7|8902|8887|8901.5|8886.5|19
1762156800000|2025-11-03 08:00:00|8901.8|8886.8|8901.5|8886.5|8901.8|8886.8|8901.5|8886.5|11
1762157100000|2025-11-03 08:05:00|8901.6|8886.6|8902.2|8887.2|8902.4|8887.4|8901.5|8886.5|36
1762157400000|2025-11-03 08:10:00|8902.1|8887.1|8900.9|8885.9|8902.2|8887.2|8900.9|8885.9|64
1762157700000|2025-11-03 08:15:00|8900.7|8885.7|8901.1|8886.1|8901.6|8886.6|8900.7|8885.7|29
1762158000000|2025-11-03 08:20:00|8901.2|8886.2|8899.9|8884.9|8901.3|8886.3|8899.9|8884.9|27
1762158300000|2025-11-03 08:25:00|8899.8|8884.8|8900.5|8885.5|8900.6|8885.6|8898.8|8883.8|41
1762158600000|2025-11-03 08:30:00|8901.2|8886.2|8902.3|8887.3|8903.6|8888.6|8901.2|8886.2|31
1762158900000|2025-11-03 08:35:00|8902.4|8887.4|8903.6|8888.6|8903.8|8888.8|8902.4|8887.4|39
1762159200000|2025-11-03 08:40:00|8903.4|8888.4|8902.9|8887.9|8903.6|8888.6|8902.8|8887.8|17
1762159500000|2025-11-03 08:45:00|8903|8888|8903|8888|8903.3|8888.3|8903|8888|22
1762159800000|2025-11-03 08:50:00|8903.1|8888.1|8902.6|8887.6|8903.2|8888.2|8902.5|8887.5|24
1762160100000|2025-11-03 08:55:00|8902.4|8887.4|8901.8|8886.8|8902.4|8887.4|8901.6|8886.6|24
1762160400000|2025-11-03 09:00:00|8902.5|8887.5|8902|8887|8902.5|8887.5|8901.8|8886.8|18
1762160700000|2025-11-03 09:05:00|8901.9|8886.9|8902.4|8887.4|8902.5|8887.5|8901.5|8886.5|22
1762161000000|2025-11-03 09:10:00|8902.5|8887.5|8902.4|8887.4|8902.6|8887.6|8902.4|8887.4|7
1762161300000|2025-11-03 09:15:00|8902.5|8887.5|8902.4|8887.4|8902.5|8887.5|8902.1|8887.1|12
1762161600000|2025-11-03 09:20:00|8902.5|8887.5|8902.3|8887.3|8902.6|8887.6|8901.9|8886.9|17
1762161900000|2025-11-03 09:25:00|8902.1|8887.1|8901.9|8886.9|8902.3|8887.3|8901.1|8886.1|61
1762162200000|2025-11-03 09:30:00|8901.8|8886.8|8902.3|8887.3|8902.4|8887.4|8901.8|8886.8|64
1762162500000|2025-11-03 09:35:00|8902|8887|8902.6|8887.6|8902.7|8887.7|8901.9|8886.9|42
1762162800000|2025-11-03 09:40:00|8902.7|8887.7|8902.3|8887.3|8908.5|8889.4|8901.7|8882.6|47
1762163100000|2025-11-03 09:45:00|8902.1|8887.1|8902.3|8887.3|8902.5|8887.5|8901.6|8886.6|55
1762163400000|2025-11-03 09:50:00|8902.4|8887.4|8902.2|8887.2|8902.4|8887.4|8902.2|8887.2|19
1762163700000|2025-11-03 09:55:00|8902.1|8887.1|8901.8|8886.8|8902.2|8887.2|8901.6|8886.6|22
1762164000000|2025-11-03 10:00:00|8901.7|8886.7|8900|8885|8901.7|8886.7|8900|8885|42
1762164300000|2025-11-03 10:05:00|8900.1|8885.1|8899.7|8884.7|8905.1|8885.4|8899.4|8880.1|33
1762164600000|2025-11-03 10:10:00|8899.5|8884.5|8899|8884|8899.5|8884.5|8898.9|8883.9|12
1762164900000|2025-11-03 10:15:00|8898.9|8883.9|8899.5|8884.5|8899.5|8884.5|8898.9|8883.9|14
1762165200000|2025-11-03 10:20:00|8899.6|8884.6|8899.2|8884.2|8899.6|8884.6|8899|8884|21
1762165500000|2025-11-03 10:25:00|8899.1|8884.1|8898.6|8883.6|8899.2|8884.2|8897.7|8882.7|28
1762165800000|2025-11-03 10:30:00|8898.5|8883.5|8898.1|8883.1|8898.6|8883.6|8898|8883|21
1762166100000|2025-11-03 10:35:00|8898.2|8883.2|8899.4|8884.4|8899.6|8884.6|8898.2|8883.2|16
1762166400000|2025-11-03 10:40:00|8899.5|8884.5|8901|8886|8901.2|8886.2|8899.4|8884.4|11
1762166700000|2025-11-03 10:45:00|8901.2|8886.2|8901.4|8886.4|8901.4|8886.4|8901.1|8886.1|14
1762167000000|2025-11-03 10:50:00|8901.3|8886.3|8901.6|8886.6|8901.6|8886.6|8900.9|8885.9|26
1762167300000|2025-11-03 10:55:00|8901.7|8886.7|8901.6|8886.6|8901.7|8886.7|8901.6|8886.6|2
1762167600000|2025-11-03 11:00:00|8901.4|8886.4|8901.4|8886.4|8901.5|8886.5|8901.4|8886.4|5
1762167900000|2025-11-03 11:05:00|8901.6|8886.6|8901.6|8886.6|8902|8887|8901.5|8886.5|9
1762168200000|2025-11-03 11:10:00|8901.4|8886.4|8900.8|8885.8|8901.6|8886.6|8900.2|8885.2|30
1762168500000|2025-11-03 11:15:00|8900.6|8885.6|8900.6|8885.6|8900.8|8885.8|8900.6|8885.6|35
1762168800000|2025-11-03 11:20:00|8900.5|8885.5|8900.2|8885.2|8900.6|8885.6|8900|8885|9
1762169100000|2025-11-03 11:25:00|8900.1|8885.1|8900.3|8885.3|8900.4|8885.4|8900|8885|18
1762169700000|2025-11-03 11:35:00|8900.4|8885.4|8900.6|8885.6|8900.6|8885.6|8900.4|8885.4|2
1762170000000|2025-11-03 11:40:00|8900.4|8885.4|8900.3|8885.3|8900.4|8885.4|8900.3|8885.3|2
1762170300000|2025-11-03 11:45:00|8900.8|8885.8|8901.4|8886.4|8901.4|8886.4|8900.8|8885.8|2
1762170600000|2025-11-03 11:50:00|8901|8886|8901|8886|8901|8886|8901|8886|1
1762170900000|2025-11-03 11:55:00|8900.8|8885.8|8901.6|8886.6|8901.6|8886.6|8900.8|8885.8|7
1762171200000|2025-11-03 12:00:00|8901.4|8886.4|8900.9|8885.9|8901.4|8886.4|8900.9|8885.9|4
1762171500000|2025-11-03 12:05:00|8900.2|8885.2|8901|8886|8901|8886|8900.2|8885.2|11
1762171800000|2025-11-03 12:10:00|8900.8|8885.8|8900.8|8885.8|8901|8886|8900.6|8885.6|9
1762172100000|2025-11-03 12:15:00|8901|8886|8900.6|8885.6|8901|8886|8900.6|8885.6|6
1762172400000|2025-11-03 12:20:00|8900.5|8885.5|8900.4|8885.4|8900.5|8885.5|8900.4|8885.4|2
1762172700000|2025-11-03 12:25:00|8900.8|8885.8|8901|8886|8901|8886|8900.8|8885.8|5
1762173000000|2025-11-03 12:30:00|8901.6|8886.6|8902.1|8887.1|8902.8|8887.8|8901.6|8886.6|15
1762173300000|2025-11-03 12:35:00|8902|8887|8900.1|8885.1|8902|8887|8900|8885|10
1762173600000|2025-11-03 12:40:00|8900|8885|8900|8885|8900.8|8885.8|8900|8885|18
1762173900000|2025-11-03 12:45:00|8900.1|8885.1|8900.1|8885.1|8900.2|8885.2|8900|8885|7
1762174200000|2025-11-03 12:50:00|8900|8885|8899.8|8884.8|8900.1|8885.1|8899.7|8884.7|10
1762174500000|2025-11-03 12:55:00|8899.7|8884.7|8901|8886|8901|8886|8899.7|8884.7|12
1762174800000|2025-11-03 13:00:00|8901.1|8886.1|8901|8886|8901.2|8886.2|8901|8886|9
1762175100000|2025-11-03 13:05:00|8901.2|8886.2|8901.6|8886.6|8901.6|8886.6|8901.2|8886.2|15
1762175400000|2025-11-03 13:10:00|8901.5|8886.5|8900.1|8885.1|8901.6|8886.6|8900|8885|18
1762175700000|2025-11-03 13:15:00|8900.2|8885.2|8900.1|8885.1|8900.2|8885.2|8900|8885|14
1762176000000|2025-11-03 13:20:00|8900.5|8885.5|8900|8885|8900.6|8885.6|8900|8885|5
1762176300000|2025-11-03 13:25:00|8900.1|8885.1|8900|8885|8900.1|8885.1|8899.8|8884.8|4
1762176600000|2025-11-03 13:30:00|8899.9|8884.9|8900.3|8885.3|8900.3|8885.3|8899.9|8884.9|3
1762176900000|2025-11-03 13:35:00|8900.2|8885.2|8900.2|8885.2|8900.3|8885.3|8900.2|8885.2|3
1762177200000|2025-11-03 13:40:00|8900|8885|8899.6|8884.6|8900.2|8885.2|8899.6|8884.6|3
1762177500000|2025-11-03 13:45:00|8899.5|8884.5|8899.3|8884.3|8899.6|8884.6|8899.3|8884.3|6
1762177800000|2025-11-03 13:50:00|8899.4|8884.4|8900.1|8885.1|8900.2|8885.2|8899.3|8884.3|15
1762178100000|2025-11-03 13:55:00|8900|8885|8899.4|8884.4|8900|8885|8899.4|8884.4|4
1762178400000|2025-11-03 14:00:00|8899.5|8884.5|8900.1|8885.1|8900.5|8885.5|8899.3|8884.3|10
1762178700000|2025-11-03 14:05:00|8900|8885|8900|8885|8900.2|8885.2|8899.6|8884.6|12
1762179000000|2025-11-03 14:10:00|8900.2|8885.2|8900.1|8885.1|8900.7|8885.7|8900|8885|18
1762179300000|2025-11-03 14:15:00|8900.6|8885.6|8900.6|8885.6|8900.8|8885.8|8900|8885|38
1762179600000|2025-11-03 14:20:00|8900.4|8885.4|8900.1|8885.1|8900.8|8885.8|8900|8885|30
1762179900000|2025-11-03 14:25:00|8900|8885|8900.6|8885.6|8900.8|8885.8|8900|8885|19
1762180200000|2025-11-03 14:30:00|8900.7|8885.7|8900.9|8885.9|8901|8886|8900.6|8885.6|60
1762180500000|2025-11-03 14:35:00|8900.7|8885.7|8900.9|8885.9|8900.9|8885.9|8900.3|8885.3|44
1762180800000|2025-11-03 14:40:00|8901|8886|8905|8880|8905.6|8886|8900.5|8880|11
1762181100000|2025-11-03 14:45:00|8904.4|8879.4|8898.2|8883.2|8904.6|8884.7|8897.9|8879.4|35
1762181400000|2025-11-03 14:50:00|8898.3|8883.3|8898.8|8883.8|8899.2|8884.2|8898.3|8883.3|35
1762181700000|2025-11-03 14:55:00|8898.9|8883.9|8898.4|8883.4|8899.2|8884.2|8898.2|8883.2|52
1762182000000|2025-11-03 15:00:00|8898.1|8883.1|8898.8|8883.8|8899|8884|8898|8883|15
1762182300000|2025-11-03 15:05:00|8898.7|8883.7|8898.4|8883.4|8899.2|8884.2|8898.4|8883.4|33
1762182600000|2025-11-03 15:10:00|8898.2|8883.2|8897.9|8882.9|8898.7|8883.7|8897.8|8882.8|12
1762182900000|2025-11-03 15:15:00|8898.2|8883.2|8898|8883|8898.3|8883.3|8898|8883|10
1762183200000|2025-11-03 15:20:00|8898.4|8883.4|8898.2|8883.2|8898.6|8883.6|8898|8883|9
1762183500000|2025-11-03 15:25:00|8898.3|8883.3|8898.4|8883.4|8898.5|8883.5|8898.1|8883.1|22
1762183800000|2025-11-03 15:30:00|8898.5|8883.5|8897.3|8882.3|8898.5|8883.5|8897.1|8882.1|46
1762184100000|2025-11-03 15:35:00|8897.4|8882.4|8896.9|8881.9|8897.4|8882.4|8896.9|8881.9|14
1762184400000|2025-11-03 15:40:00|8896.7|8881.7|8896|8881|8896.7|8881.7|8895.7|8880.7|11
1762184700000|2025-11-03 15:45:00|8895.9|8880.9|8895.8|8880.8|8896.1|8881.1|8895.8|8880.8|10
1762185000000|2025-11-03 15:50:00|8895.9|8880.9|8895.8|8880.8|8896.3|8881.3|8895.5|8880.5|29
1762185300000|2025-11-03 15:55:00|8896.1|8881.1|8896|8881|8896.4|8881.4|8895.9|8880.9|29
1762185600000|2025-11-03 16:00:00|8895.8|8880.8|8895.8|8880.8|8896|8881|8895.6|8880.6|24
1762185900000|2025-11-03 16:05:00|8895.7|8880.7|8895.8|8880.8|8896.3|8881.3|8895.6|8880.6|25
1762186200000|2025-11-03 16:10:00|8895.7|8880.7|8895.8|8880.8|8895.8|8880.8|8895.7|8880.7|2
1762186500000|2025-11-03 16:15:00|8895.7|8880.7|8896|8881|8896.3|8881.3|8895.7|8880.7|24
1762186800000|2025-11-03 16:20:00|8896.1|8881.1|8896|8881|8896.4|8881.4|8895.9|8880.9|21
1762187100000|2025-11-03 16:25:00|8896.1|8881.1|8896|8881|8896.1|8881.1|8896|8881|2
1762187400000|2025-11-03 16:30:00|8896.1|8881.1|8896|8881|8896.2|8881.2|8896|8881|4
1762187700000|2025-11-03 16:35:00|8895.8|8880.8|8895.1|8880.1|8895.8|8880.8|8894.8|8879.8|20
1762188000000|2025-11-03 16:40:00|8895|8880|8895.1|8880.1|8895.3|8880.3|8894.8|8879.8|22
1762188300000|2025-11-03 16:45:00|8895.2|8880.2|8895.3|8880.3|8895.6|8880.6|8895.1|8880.1|14
1762188600000|2025-11-03 16:50:00|8895.4|8880.4|8895.4|8880.4|8895.5|8880.5|8895.4|8880.4|5
1762188900000|2025-11-03 16:55:00|8895.5|8880.5|8895.2|8880.2|8895.5|8880.5|8895.2|8880.2|18
1762189200000|2025-11-03 17:00:00|8895.3|8880.3|8900.2|8875.2|8900.8|8880.3|8894.9|8875.2|23
1762189500000|2025-11-03 17:05:00|8900.4|8875.4|8900.5|8875.5|8900.6|8875.6|8900.4|8875.4|3
1762189800000|2025-11-03 17:10:00|8900.4|8875.4|8894.7|8879.7|8900.5|8880.1|8894.6|8874.9|25
1762190100000|2025-11-03 17:15:00|8894.6|8879.6|8894.8|8879.8|8895.1|8880.1|8894.6|8879.6|14
1762190400000|2025-11-03 17:20:00|8894.9|8879.9|8894.7|8879.7|8894.9|8879.9|8894.7|8879.7|5
1762190700000|2025-11-03 17:25:00|8894.6|8879.6|8894.6|8879.6|8894.6|8879.6|8894.6|8879.6|1
1762191000000|2025-11-03 17:30:00|8894.5|8879.5|8894.6|8879.6|8894.6|8879.6|8894.5|8879.5|2
1762191600000|2025-11-03 17:40:00|8894.8|8879.8|8895|8880|8895.3|8880.3|8894.8|8879.8|7
1762191900000|2025-11-03 17:45:00|8894.9|8879.9|8894.8|8879.8|8895|8880|8894.8|8879.8|8
1762192500000|2025-11-03 17:55:00|8895.2|8880.2|8894.8|8879.8|8895.2|8880.2|8894.8|8879.8|17
1762193400000|2025-11-03 18:10:00|8895|8880|8895.6|8880.6|8895.6|8880.6|8895|8880|18
1762193700000|2025-11-03 18:15:00|8895.5|8880.5|8895.6|8880.6|8895.6|8880.6|8895.4|8880.4|6
1762194000000|2025-11-03 18:20:00|8895.5|8880.5|8900.7|8875.7|8900.8|8880.9|8895.4|8875.7|13
1762194300000|2025-11-03 18:25:00|8900.8|8875.8|8900.6|8875.6|8900.8|8875.8|8900.6|8875.6|7
1762194600000|2025-11-03 18:30:00|8900.7|8875.7|8900.6|8875.6|8900.7|8875.7|8900.6|8875.6|8
1762195200000|2025-11-03 18:40:00|8901.2|8876.2|8900.7|8875.7|8901.3|8876.3|8900.6|8875.6|5
1762195800000|2025-11-03 18:50:00|8900.5|8875.5|8900.1|8875.1|8900.5|8875.5|8900.1|8875.1|3
1762196100000|2025-11-03 18:55:00|8900.2|8875.2|8895.2|8880.2|8900.2|8880.2|8894.8|8875.1|10
1762196400000|2025-11-03 19:00:00|8895.1|8880.1|8895.1|8880.1|8895.3|8880.3|8894.9|8879.9|35
1762196700000|2025-11-03 19:05:00|8895|8880|8895.3|8880.3|8895.6|8880.6|8894.9|8879.9|20
1762218000000|2025-11-04 01:00:00|8901|8876|8901.6|8876.6|8901.6|8876.6|8901|8876|2
1762218600000|2025-11-04 01:10:00|8903|8878|8904|8879|8904|8879|8901.5|8876.5|5
1762218900000|2025-11-04 01:15:00|8901|8876|8902.1|8877.1|8902.5|8877.5|8900.8|8875.8|11
1762219200000|2025-11-04 01:20:00|8904|8879|8904|8879|8904.5|8879.5|8904|8879|3
1762219500000|2025-11-04 01:25:00|8904.5|8879.5|8904.5|8879.5|8904.5|8879.5|8904.5|8879.5|1
1762221000000|2025-11-04 01:50:00|8905|8880|8905|8880|8905|8880|8905|8880|1
1762221600000|2025-11-04 02:00:00|8905.6|8880.6|8905.6|8880.6|8905.6|8880.6|8905.6|8880.6|1
1762221900000|2025-11-04 02:05:00|8903.8|8878.8|8903.8|8878.8|8905.5|8880.5|8903.8|8878.8|5
1762222200000|2025-11-04 02:10:00|8903.7|8878.7|8903.7|8878.7|8903.7|8878.7|8903.7|8878.7|1
1762222500000|2025-11-04 02:15:00|8903.8|8878.8|8903.8|8878.8|8903.8|8878.8|8903.3|8878.3|4
1762222800000|2025-11-04 02:20:00|8904.6|8879.6|8905|8880|8905.6|8880.6|8904.4|8879.4|11
1762223400000|2025-11-04 02:30:00|8905.6|8880.6|8905.6|8880.6|8905.6|8880.6|8905.6|8880.6|1
1762223700000|2025-11-04 02:35:00|8905|8880|8905|8880|8905.6|8880.6|8905|8880|3
1762224000000|2025-11-04 02:40:00|8905.5|8880.5|8905|8880|8905.5|8880.5|8905|8880|2
1762224900000|2025-11-04 02:55:00|8905.5|8880.5|8905.1|8880.1|8905.5|8880.5|8904.6|8879.6|4
1762225200000|2025-11-04 03:00:00|8904.9|8879.9|8903|8878|8905.1|8880.1|8902.9|8877.9|25
1762225500000|2025-11-04 03:05:00|8903.1|8878.1|8903.5|8878.5|8903.5|8878.5|8903.1|8878.1|7
1762225800000|2025-11-04 03:10:00|8903.3|8878.3|8903.3|8878.3|8903.3|8878.3|8902.8|8877.8|3
1762226100000|2025-11-04 03:15:00|8903.1|8878.1|8880|8855|8903.3|8878.3|8875.9|8846.9|202
1762226400000|2025-11-04 03:20:00|8881.6|8856.6|8878.6|8853.6|8884.4|8859.4|8875.9|8850.9|164
1762226700000|2025-11-04 03:25:00|8878.7|8853.7|8867.1|8842.1|8881|8856|8861.5|8836.5|266
1762227000000|2025-11-04 03:30:00|8868.3|8843.3|8878|8853|8878.8|8857.9|8865.7|8840.7|293
1762227300000|2025-11-04 03:35:00|8878.2|8853.2|8877.9|8852.9|8880.2|8860.5|8870.2|8849.3|176
1762227600000|2025-11-04 03:40:00|8878|8853|8872.1|8857.1|8878.2|8858|8869.8|8852.8|63
1762227900000|2025-11-04 03:45:00|8872.5|8857.5|8875.7|8860.7|8880|8861.7|8872.4|8852.9|101
1762228200000|2025-11-04 03:50:00|8875|8860|8881|8856|8881.8|8862|8874.2|8854.3|83
1762228500000|2025-11-04 03:55:00|8881.1|8856.1|8879.3|8864.3|8884.8|8864.5|8877.4|8856.1|77
1762228800000|2025-11-04 04:00:00|8879.5|8864.5|8879.8|8864.8|8886|8865.6|8877|8859.2|76
1762229100000|2025-11-04 04:05:00|8879.9|8864.9|8879.1|8864.1|8880|8865|8876.5|8861.5|108
1762229400000|2025-11-04 04:10:00|8879|8864|8879.4|8864.4|8885.5|8866.1|8878.9|8860|60
1762229700000|2025-11-04 04:15:00|8879.3|8864.3|8885.6|8860.6|8885.8|8865.5|8879.1|8859|67
1762230000000|2025-11-04 04:20:00|8885.7|8860.7|8885|8860|8885.7|8860.7|8884.7|8859.7|8
1762230300000|2025-11-04 04:25:00|8880|8865|8881.3|8866.3|8885.2|8866.4|8879.8|8859.5|27
1762230600000|2025-11-04 04:30:00|8881.5|8866.5|8880|8865|8886.6|8867|8880|8861.3|19
1762230900000|2025-11-04 04:35:00|8879.9|8864.9|8881.5|8866.5|8886.1|8866.9|8879.9|8860.9|42
1762231200000|2025-11-04 04:40:00|8881.3|8866.3|8876.5|8861.5|8882.6|8866.3|8875.5|8854.8|95
1762231500000|2025-11-04 04:45:00|8876.6|8861.6|8878.1|8863.1|8878.6|8863.6|8876.6|8861.6|52
1762231800000|2025-11-04 04:50:00|8878|8863|8876.9|8861.9|8878.1|8863.1|8876|8861|40
1762232100000|2025-11-04 04:55:00|8877|8862|8879.5|8864.5|8879.7|8864.7|8876.5|8861.5|44
1762232400000|2025-11-04 05:00:00|8879.9|8864.9|8880.3|8865.3|8881.2|8866.2|8879.8|8864.8|57
1762232700000|2025-11-04 05:05:00|8880.1|8865.1|8885.5|8860.5|8887.2|8866.4|8879.8|8859.9|44
1762233000000|2025-11-04 05:10:00|8886.2|8861.2|8880.7|8865.7|8886.4|8866.4|8880|8861.2|45
1762233300000|2025-11-04 05:15:00|8879.9|8864.9|8881|8866|8881.2|8866.2|8879.3|8864.3|20
1762233600000|2025-11-04 05:20:00|8881.1|8866.1|8880.7|8865.7|8881.1|8866.1|8880.4|8865.4|7
1762233900000|2025-11-04 05:25:00|8880.8|8865.8|8881|8866|8881.2|8866.2|8879.7|8864.7|26
1762234200000|2025-11-04 05:30:00|8881.2|8866.2|8881.7|8866.7|8881.9|8866.9|8880.7|8865.7|13
1762234500000|2025-11-04 05:35:00|8881.8|8866.8|8881.8|8866.8|8882|8867|8881.4|8866.4|19
1762234800000|2025-11-04 05:40:00|8881.9|8866.9|8882.3|8867.3|8890.8|8870.3|8880.9|8860.7|115
1762235100000|2025-11-04 05:45:00|8882.4|8867.4|8887.7|8862.7|8887.9|8867.4|8880.3|8859.9|65
1762235400000|2025-11-04 05:50:00|8882.8|8867.8|8889.9|8864.9|8890.6|8870.5|8882.8|8864.1|59
1762235700000|2025-11-04 05:55:00|8889.8|8864.8|8885.3|8870.3|8890.8|8870.8|8885.1|8863.3|54
1762236000000|2025-11-04 06:00:00|8885.4|8870.4|8886|8871|8886.8|8871.8|8885.4|8870.4|34
1762236300000|2025-11-04 06:05:00|8885.9|8870.9|8893.3|8868.3|8893.7|8873.8|8885.6|8868.1|39
1762236600000|2025-11-04 06:10:00|8893.4|8868.4|8884.5|8869.5|8894|8874.4|8884.5|8864.1|94
1762236900000|2025-11-04 06:15:00|8885|8870|8886.1|8871.1|8886.1|8871.1|8885|8870|18
1762237200000|2025-11-04 06:20:00|8886|8871|8887.3|8872.3|8887.3|8872.3|8885.5|8870.5|81
1762237500000|2025-11-04 06:25:00|8887.2|8872.2|8891.7|8866.7|8892.1|8873.1|8886.5|8866.3|61
1762237800000|2025-11-04 06:30:00|8891.4|8866.4|8886.6|8871.6|8891.4|8871.8|8884.4|8864.3|48
1762238100000|2025-11-04 06:35:00|8886.8|8871.8|8886.4|8871.4|8886.8|8871.8|8886.3|8871.3|5
1762238400000|2025-11-04 06:40:00|8886.3|8871.3|8885.6|8870.6|8886.3|8871.3|8885.2|8870.2|42
1762238700000|2025-11-04 06:45:00|8885.4|8870.4|8885.6|8870.6|8886|8871|8885.4|8870.4|19
1762239000000|2025-11-04 06:50:00|8885.4|8870.4|8885.4|8870.4|8890.4|8870.8|8884.4|8864.9|33
1762239300000|2025-11-04 06:55:00|8885.3|8870.3|8884.3|8869.3|8885.4|8870.4|8884.1|8869.1|12
1762239600000|2025-11-04 07:00:00|8884.2|8869.2|8889.9|8864.9|8890.1|8870.2|8884|8864.8|38
1762239900000|2025-11-04 07:05:00|8885.1|8870.1|8885|8870|8890.4|8870.6|8884.9|8865|35
1762240200000|2025-11-04 07:10:00|8885.1|8870.1|8889.3|8864.3|8889.3|8870.1|8883.6|8864.3|35
1762240500000|2025-11-04 07:15:00|8889|8864|8890.5|8865.5|8890.5|8865.5|8888.8|8863.8|27
1762240800000|2025-11-04 07:20:00|8890.4|8865.4|8891|8866|8891|8866|8890.1|8865.1|52
1762241100000|2025-11-04 07:25:00|8891.1|8866.1|8890.6|8865.6|8891.1|8866.1|8890.6|8865.6|39
1762241400000|2025-11-04 07:30:00|8890.8|8865.8|8884.5|8869.5|8890.8|8869.7|8884.5|8864.3|88
1762241700000|2025-11-04 07:35:00|8884.6|8869.6|8885|8870|8885.5|8870.5|8884.5|8869.5|35
1762242000000|2025-11-04 07:40:00|8884.9|8869.9|8885.4|8870.4|8885.4|8870.4|8884.4|8869.4|16
1762242300000|2025-11-04 07:45:00|8885.7|8870.7|8887.7|8872.7|8887.8|8872.8|8885.6|8870.6|31
1762242600000|2025-11-04 07:50:00|8887.6|8872.6|8889.8|8874.8|8890.1|8875.1|8887.6|8872.6|56
1762242900000|2025-11-04 07:55:00|8889.9|8874.9|8894.3|8869.3|8894.3|8875.3|8887.7|8869.3|93
1762243200000|2025-11-04 08:00:00|8894.2|8869.2|8889.6|8874.6|8894.8|8875.3|8888.1|8868.1|68
1762243500000|2025-11-04 08:05:00|8889.5|8874.5|8889.2|8874.2|8894.3|8874.8|8888.8|8868.7|45
1762243800000|2025-11-04 08:10:00|8889.3|8874.3|8892|8867|8893.7|8874.8|8888.6|8866.8|45
1762244100000|2025-11-04 08:15:00|8892.1|8867.1|8886.2|8871.2|8892.2|8872.5|8885.5|8866.9|44
1762244400000|2025-11-04 08:20:00|8886.5|8871.5|8882.1|8867.1|8886.8|8871.8|8882|8867|82
1762244700000|2025-11-04 08:25:00|8882|8867|8884|8869|8888.8|8869.6|8881.1|8863.8|89
1762245000000|2025-11-04 08:30:00|8883.8|8868.8|8884.9|8869.9|8885.4|8870.4|8883.6|8868.6|51
1762245300000|2025-11-04 08:35:00|8885|8870|8884.4|8869.4|8885.2|8870.2|8884|8869|32
1762245600000|2025-11-04 08:40:00|8884.3|8869.3|8884|8869|8884.4|8869.4|8880.9|8865.9|86
1762245900000|2025-11-04 08:45:00|8883.9|8868.9|8885.6|8870.6|8885.7|8870.7|8883.4|8868.4|94
1762246200000|2025-11-04 08:50:00|8885.5|8870.5|8886.2|8871.2|8886.2|8871.2|8885|8870|33
1762246500000|2025-11-04 08:55:00|8886.1|8871.1|8887.1|8872.1|8887.2|8872.2|8886|8871|42
1762246800000|2025-11-04 09:00:00|8887.6|8872.6|8887.2|8872.2|8888|8873|8887|8872|26
1762247100000|2025-11-04 09:05:00|8887.6|8872.6|8887.2|8872.2|8887.6|8872.6|8887|8872|10
1762247400000|2025-11-04 09:10:00|8886.8|8871.8|8887.6|8872.6|8887.6|8872.6|8886.8|8871.8|22
1762247700000|2025-11-04 09:15:00|8887.7|8872.7|8888.2|8873.2|8888.6|8873.6|8887.7|8872.7|17
1762248000000|2025-11-04 09:20:00|8888.1|8873.1|8889.1|8874.1|8889.2|8874.2|8888|8873|25
1762248300000|2025-11-04 09:25:00|8889.2|8874.2|8888.8|8873.8|8889.2|8874.2|8888.7|8873.7|11
1762248600000|2025-11-04 09:30:00|8888.7|8873.7|8887|8872|8892.8|8873.8|8886.8|8866.7|25
1762248900000|2025-11-04 09:35:00|8887.4|8872.4|8887.9|8872.9|8888|8873|8887.4|8872.4|24
1762249200000|2025-11-04 09:40:00|8887.3|8872.3|8887.1|8872.1|8888|8873|8886.6|8871.6|44
1762249500000|2025-11-04 09:45:00|8887.2|8872.2|8888.2|8873.2|8888.6|8873.6|8887.1|8872.1|26
1762249800000|2025-11-04 09:50:00|8888.3|8873.3|8889.7|8874.7|8889.8|8874.8|8888.2|8873.2|38
1762250100000|2025-11-04 09:55:00|8889.6|8874.6|8888.6|8873.6|8894.1|8874.6|8888.5|8869.1|19
1762250400000|2025-11-04 10:00:00|8888.8|8873.8|8889.3|8874.3|8889.8|8874.8|8888.8|8873.8|34
1762250700000|2025-11-04 10:05:00|8889.4|8874.4|8889.8|8874.8|8889.9|8874.9|8889.3|8874.3|10
1762251000000|2025-11-04 10:10:00|8889.7|8874.7|8890.4|8875.4|8890.4|8875.4|8889.7|8874.7|11
1762251300000|2025-11-04 10:15:00|8890.3|8875.3|8890|8875|8890.3|8875.3|8889.8|8874.8|15
1762251600000|2025-11-04 10:20:00|8894.9|8869.9|8892.3|8877.3|8897.5|8877.3|8892.3|8869.8|23
1762251900000|2025-11-04 10:25:00|8892.4|8877.4|8898|8873|8898|8879.5|8892.2|8872.6|55
1762252200000|2025-11-04 10:30:00|8897.8|8872.8|8895.6|8870.6|8897.9|8877.9|8892.1|8870.3|37
1762252500000|2025-11-04 10:35:00|8890.6|8875.6|8895.4|8870.4|8895.6|8875.6|8890.5|8870.4|19
1762252800000|2025-11-04 10:40:00|8895.5|8870.5|8890.9|8875.9|8895.5|8876|8890.3|8870.4|26
1762253100000|2025-11-04 10:45:00|8891|8876|8892.4|8877.4|8892.5|8877.5|8890.9|8875.9|18
1762253400000|2025-11-04 10:50:00|8892.3|8877.3|8892.1|8877.1|8892.3|8877.3|8891.7|8876.7|37
1762253700000|2025-11-04 10:55:00|8892.3|8877.3|8892.4|8877.4|8892.6|8877.6|8892.3|8877.3|21
1762254000000|2025-11-04 11:00:00|8892.3|8877.3|8892|8877|8892.9|8877.9|8891.7|8876.7|24
1762254300000|2025-11-04 11:05:00|8891.8|8876.8|8891.9|8876.9|8892.3|8877.3|8891.8|8876.8|13
1762254600000|2025-11-04 11:10:00|8891.6|8876.6|8892.2|8877.2|8892.3|8877.3|8891.6|8876.6|11
1762254900000|2025-11-04 11:15:00|8892.3|8877.3|8893|8878|8893.3|8878.3|8892.2|8877.2|11
1762255200000|2025-11-04 11:20:00|8892.9|8877.9|8892.7|8877.7|8893|8878|8892.7|8877.7|6
1762255500000|2025-11-04 11:25:00|8892.6|8877.6|8892.6|8877.6|8892.6|8877.6|8892.6|8877.6|1
1762255800000|2025-11-04 11:30:00|8892.8|8877.8|8892.8|8877.8|8892.8|8877.8|8892.7|8877.7|3
1762256100000|2025-11-04 11:35:00|8892.9|8877.9|8893.2|8878.2|8893.2|8878.2|8892.8|8877.8|11
1762256400000|2025-11-04 11:40:00|8893.8|8878.8|8894|8879|8894|8879|8893.8|8878.8|3
1762257000000|2025-11-04 11:50:00|8893.6|8878.6|8893|8878|8893.6|8878.6|8890.9|8875.9|28
1762257300000|2025-11-04 11:55:00|8893.1|8878.1|8893.2|8878.2|8893.5|8878.5|8893.1|8878.1|8
1762257600000|2025-11-04 12:00:00|8893.1|8878.1|8892.5|8877.5|8893.1|8878.1|8892.4|8877.4|11
1762257900000|2025-11-04 12:05:00|8892.4|8877.4|8892.4|8877.4|8893|8878|8892.4|8877.4|10
1762258200000|2025-11-04 12:10:00|8892.3|8877.3|8892.3|8877.3|8893.2|8878.2|8891.7|8876.7|12
1762258500000|2025-11-04 12:15:00|8892.5|8877.5|8892.3|8877.3|8892.5|8877.5|8892.3|8877.3|2
1762258800000|2025-11-04 12:20:00|8892.8|8877.8|8893.3|8878.3|8893.5|8878.5|8892.5|8877.5|11
1762259100000|2025-11-04 12:25:00|8893.4|8878.4|8893.4|8878.4|8893.5|8878.5|8893.3|8878.3|11
1762259400000|2025-11-04 12:30:00|8893.3|8878.3|8899.8|8874.8|8900|8880|8893.2|8874.1|31
1762259700000|2025-11-04 12:35:00|8894.6|8879.6|8893|8878|8898.5|8879.6|8892.8|8873.5|31
1762260000000|2025-11-04 12:40:00|8892.8|8877.8|8892.6|8877.6|8893|8878|8892.6|8877.6|21
1762260300000|2025-11-04 12:45:00|8892.7|8877.7|8893.3|8878.3|8893.3|8878.3|8892.7|8877.7|7
1762260600000|2025-11-04 12:50:00|8893.5|8878.5|8893.7|8878.7|8893.7|8878.7|8893.1|8878.1|23
1762260900000|2025-11-04 12:55:00|8893.6|8878.6|8893.6|8878.6|8898.9|8879.7|8893.6|8873.7|38
1762261200000|2025-11-04 13:00:00|8893.5|8878.5|8893.5|8878.5|8893.6|8878.6|8893.2|8878.2|18
1762261500000|2025-11-04 13:05:00|8893.3|8878.3|8893.4|8878.4|8893.5|8878.5|8893.2|8878.2|15
1762261800000|2025-11-04 13:10:00|8893.3|8878.3|8893.9|8878.9|8893.9|8878.9|8893.3|8878.3|13
1762262100000|2025-11-04 13:15:00|8894|8879|8893.8|8878.8|8894|8879|8893.4|8878.4|13
1762262400000|2025-11-04 13:20:00|8893.7|8878.7|8893.7|8878.7|8893.8|8878.8|8893.6|8878.6|10
1762262700000|2025-11-04 13:25:00|8894.1|8879.1|8894|8879|8894.1|8879.1|8893.7|8878.7|11
1762263000000|2025-11-04 13:30:00|8893.9|8878.9|8894.1|8879.1|8894.1|8879.1|8893.7|8878.7|8
1762263300000|2025-11-04 13:35:00|8894|8879|8894.5|8879.5|8894.6|8879.6|8894|8879|21
1762263600000|2025-11-04 13:40:00|8894.6|8879.6|8894.6|8879.6|8895|8880|8894.1|8879.1|17
1762263900000|2025-11-04 13:45:00|8895|8880|8895.6|8880.6|8895.7|8880.7|8894.8|8879.8|9
1762264200000|2025-11-04 13:50:00|8895.8|8880.8|8896.2|8881.2|8896.3|8881.3|8895.4|8880.4|38
1762264500000|2025-11-04 13:55:00|8896.1|8881.1|8895.6|8880.6|8896.4|8881.4|8895.3|8880.3|22
1762264800000|2025-11-04 14:00:00|8895.3|8880.3|8895.7|8880.7|8895.8|8880.8|8894.7|8879.7|36
1762265100000|2025-11-04 14:05:00|8895.9|8880.9|8894.4|8879.4|8896.1|8881.1|8894.1|8879.1|26
1762265400000|2025-11-04 14:10:00|8894.7|8879.7|8895.3|8880.3|8895.3|8880.3|8894.7|8879.7|6
1762265700000|2025-11-04 14:15:00|8895|8880|8894.7|8879.7|8895.1|8880.1|8894.1|8879.1|48
1762266000000|2025-11-04 14:20:00|8894.8|8879.8|8895|8880|8895|8880|8894.1|8879.1|46
1762266300000|2025-11-04 14:25:00|8894.7|8879.7|8895|8880|8895|8880|8894.1|8879.1|26
1762266600000|2025-11-04 14:30:00|8894.9|8879.9|8895.1|8880.1|8895.6|8880.6|8894.9|8879.9|39
1762266900000|2025-11-04 14:35:00|8895.2|8880.2|8895.3|8880.3|8895.8|8880.8|8894.9|8879.9|31
1762267200000|2025-11-04 14:40:00|8895.2|8880.2|8893.6|8878.6|8895.8|8880.8|8893.1|8878.1|59
1762267500000|2025-11-04 14:45:00|8893.5|8878.5|8894.7|8879.7|8895.3|8880.3|8893.1|8878.1|43
1762267800000|2025-11-04 14:50:00|8894.5|8879.5|8892.9|8877.9|8894.6|8879.6|8892.4|8877.4|67
1762268100000|2025-11-04 14:55:00|8892.6|8877.6|8892.9|8877.9|8893.4|8878.4|8891.5|8876.5|57
1762268400000|2025-11-04 15:00:00|8892.7|8877.7|8893.8|8878.8|8893.8|8878.8|8892.3|8877.3|27
1762268700000|2025-11-04 15:05:00|8893.7|8878.7|8893|8878|8894|8879|8893|8878|14
1762269000000|2025-11-04 15:10:00|8893.2|8878.2|8894.2|8879.2|8894.2|8879.2|8893.1|8878.1|16
1762269300000|2025-11-04 15:15:00|8893.9|8878.9|8894.2|8879.2|8894.2|8879.2|8893.5|8878.5|25
1762269600000|2025-11-04 15:20:00|8894.1|8879.1|8894.8|8879.8|8895|8880|8893.7|8878.7|23
1762269900000|2025-11-04 15:25:00|8894.7|8879.7|8894.8|8879.8|8895.3|8880.3|8894.5|8879.5|73
1762270200000|2025-11-04 15:30:00|8894.9|8879.9|8894.3|8879.3|8895.7|8880.7|8893.9|8878.9|68
1762270500000|2025-11-04 15:35:00|8893.8|8878.8|8894.3|8879.3|8894.4|8879.4|8893.5|8878.5|16
1762270800000|2025-11-04 15:40:00|8894.1|8879.1|8893|8878|8894.4|8879.4|8893|8878|23
1762271100000|2025-11-04 15:45:00|8893.1|8878.1|8893|8878|8893.1|8878.1|8893|8878|4
1762271400000|2025-11-04 15:50:00|8892.8|8877.8|8892.2|8877.2|8893.4|8878.4|8892.2|8877.2|18
1762271700000|2025-11-04 15:55:00|8892.3|8877.3|8891.7|8876.7|8892.3|8877.3|8891.6|8876.6|12
1762272000000|2025-11-04 16:00:00|8891.6|8876.6|8891.8|8876.8|8892.2|8877.2|8890.8|8875.8|20
1762272300000|2025-11-04 16:05:00|8891.7|8876.7|8891.5|8876.5|8891.7|8876.7|8891.4|8876.4|6
1762272600000|2025-11-04 16:10:00|8891.4|8876.4|8891.6|8876.6|8892.1|8877.1|8891.3|8876.3|31
1762272900000|2025-11-04 16:15:00|8891.5|8876.5|8891.6|8876.6|8891.9|8876.9|8891.4|8876.4|31
1762273200000|2025-11-04 16:20:00|8891.7|8876.7|8891.6|8876.6|8892.2|8877.2|8891.6|8876.6|38
1762273500000|2025-11-04 16:25:00|8891.5|8876.5|8891.7|8876.7|8891.8|8876.8|8891.4|8876.4|12
1762273800000|2025-11-04 16:30:00|8891.6|8876.6|8898.1|8873.1|8898.2|8878.1|8891.6|8873|28
1762274100000|2025-11-04 16:35:00|8892.9|8877.9|8893.2|8878.2|8898.3|8878.4|8892.6|8873.3|19
1762274400000|2025-11-04 16:40:00|8893.3|8878.3|8893.4|8878.4|8893.8|8878.8|8893.3|8878.3|13
1762274700000|2025-11-04 16:45:00|8893.5|8878.5|8894|8879|8894.3|8879.3|8893.5|8878.5|8
1762275000000|2025-11-04 16:50:00|8893.9|8878.9|8893.2|8878.2|8894|8879|8893.2|8878.2|10
1762275300000|2025-11-04 16:55:00|8893.3|8878.3|8892.6|8877.6|8893.3|8878.3|8892.5|8877.5|27
1762275600000|2025-11-04 17:00:00|8892.5|8877.5|8893.3|8878.3|8893.4|8878.4|8892.5|8877.5|9
1762275900000|2025-11-04 17:05:00|8893.5|8878.5|8893.4|8878.4|8893.5|8878.5|8893.4|8878.4|2
1762276800000|2025-11-04 17:20:00|8893.7|8878.7|8894.1|8879.1|8894.3|8879.3|8893.7|8878.7|11
1762277100000|2025-11-04 17:25:00|8893.9|8878.9|8893.9|8878.9|8894.1|8879.1|8893.7|8878.7|16
1762277400000|2025-11-04 17:30:00|8894|8879|8894.1|8879.1|8894.2|8879.2|8893.9|8878.9|8
1762277700000|2025-11-04 17:35:00|8894.3|8879.3|8894.3|8879.3|8894.3|8879.3|8894.3|8879.3|1
1762278600000|2025-11-04 17:50:00|8894.1|8879.1|8894.1|8879.1|8894.3|8879.3|8894.1|8879.1|37
1762278900000|2025-11-04 17:55:00|8894.2|8879.2|8894.3|8879.3|8894.5|8879.5|8894.2|8879.2|6
1762279200000|2025-11-04 18:00:00|8894.4|8879.4|8894.3|8879.3|8894.4|8879.4|8894.2|8879.2|6
1762279500000|2025-11-04 18:05:00|8894.4|8879.4|8894.5|8879.5|8894.5|8879.5|8894.2|8879.2|15
1762279800000|2025-11-04 18:10:00|8894.4|8879.4|8894.5|8879.5|8894.5|8879.5|8894.4|8879.4|36
1762280100000|2025-11-04 18:15:00|8894.6|8879.6|8894.6|8879.6|8894.6|8879.6|8894.4|8879.4|12
1762280400000|2025-11-04 18:20:00|8894.5|8879.5|8894.3|8879.3|8894.5|8879.5|8894.1|8879.1|19
1762280700000|2025-11-04 18:25:00|8894.4|8879.4|8894.4|8879.4|8894.4|8879.4|8894.4|8879.4|1
1762281000000|2025-11-04 18:30:00|8894.3|8879.3|8894.6|8879.6|8894.6|8879.6|8894.3|8879.3|9
1762281300000|2025-11-04 18:35:00|8894.5|8879.5|8895|8880|8895|8880|8894.5|8879.5|4
1762281900000|2025-11-04 18:45:00|8894.6|8879.6|8894.4|8879.4|8894.6|8879.6|8894.3|8879.3|15
1762282200000|2025-11-04 18:50:00|8894.5|8879.5|8894.6|8879.6|8894.6|8879.6|8894.3|8879.3|26
1762282500000|2025-11-04 18:55:00|8894.5|8879.5|8894.5|8879.5|8894.5|8879.5|8894.5|8879.5|1
1762282800000|2025-11-04 19:00:00|8894.3|8879.3|8894.6|8879.6|8894.6|8879.6|8894.2|8879.2|21
1762283400000|2025-11-04 19:10:00|8894.5|8879.5|8894.3|8879.3|8894.6|8879.6|8894.3|8879.3|5
1762283700000|2025-11-04 19:15:00|8894.5|8879.5|8894.8|8879.8|8894.8|8879.8|8894.3|8879.3|15
1762284000000|2025-11-04 19:20:00|8895|8880|8895|8880|8895|8880|8894.8|8879.8|3
1762284300000|2025-11-04 19:25:00|8894.8|8879.8|8895.5|8880.5|8895.8|8880.8|8894.8|8879.8|8
1762284600000|2025-11-04 19:30:00|8895.6|8880.6|8895.8|8880.8|8895.8|8880.8|8895.6|8880.6|8
1762284900000|2025-11-04 19:35:00|8895.9|8880.9|8896|8881|8896|8881|8895.9|8880.9|2
1762285200000|2025-11-04 19:40:00|8895.7|8880.7|8896|8881|8896|8881|8895.7|8880.7|3
1762285500000|2025-11-04 19:45:00|8895.7|8880.7|8895.9|8880.9|8896|8881|8895.7|8880.7|6
1762285800000|2025-11-04 19:50:00|8895.7|8880.7|8895.7|8880.7|8896|8881|8895.6|8880.6|45
1762286100000|2025-11-04 19:55:00|8895.6|8880.6|8895.7|8880.7|8895.9|8880.9|8895.6|8880.6|4
1762304400000|2025-11-05 01:00:00|8898.6|8869.6|8901.7|8872.7|8901.7|8872.7|8898.6|8869.6|3
1762304700000|2025-11-05 01:05:00|8901.2|8873.7|8901.2|8873.7|8901.2|8873.7|8901.2|8873.7|1
1762305300000|2025-11-05 01:15:00|8900.8|8873.3|8900.5|8871.5|8900.8|8873.3|8900.5|8871.5|2
1762305600000|2025-11-05 01:20:00|8900.7|8871.7|8900.7|8871.7|8900.7|8871.7|8900.7|8871.7|1
1762305900000|2025-11-05 01:25:00|8902|8873|8900.6|8871.6|8902.3|8873.3|8900.6|8871.6|4
1762306200000|2025-11-05 01:30:00|8900.5|8871.5|8897|8872|8902.5|8873.5|8897|8869.5|15
1762306500000|2025-11-05 01:35:00|8900|8875|8898.5|8873.5|8903.6|8877.3|8897|8870|24
1762306800000|2025-11-05 01:40:00|8899.9|8874.9|8897.4|8872.4|8899.9|8874.9|8897|8870|4
1762307100000|2025-11-05 01:45:00|8897.5|8872.5|8899|8873|8900.2|8873|8897|8869|10
1762307400000|2025-11-05 01:50:00|8898.8|8873.3|8897.5|8872.5|8900.6|8873.3|8897.5|8871.8|6
1762307700000|2025-11-05 01:55:00|8897.1|8871|8898.1|8873.1|8898.7|8873.1|8896.5|8871|13
1762308000000|2025-11-05 02:00:00|8897|8868|8895.5|8869.4|8897.4|8869.4|8895.2|8867|10
1762308300000|2025-11-05 02:05:00|8896.1|8870|8896.8|8871.2|8897.1|8871.2|8895.3|8869.7|45
1762308600000|2025-11-05 02:10:00|8896.6|8871.6|8897.3|8871.2|8898.3|8872.7|8895|8869.4|11
1762308900000|2025-11-05 02:15:00|8898.3|8872|8896.6|8871.6|8898.3|8872|8895.5|8870.5|32
1762309200000|2025-11-05 02:20:00|8897|8872|8896.6|8871.6|8898.7|8872|8895.6|8870.6|22
1762309500000|2025-11-05 02:25:00|8896|8871|8896|8871|8898.7|8871.7|8895|8869.1|24
1762309800000|2025-11-05 02:30:00|8897.1|8871.8|8896|8871|8897.8|8872.8|8896|8871|20
1762310100000|2025-11-05 02:35:00|8896.4|8871.4|8898.5|8873.5|8900|8875|8896|8871|16
1762310400000|2025-11-05 02:40:00|8899.1|8874.1|8899|8874|8899.5|8874.5|8898.5|8873.5|5
1762310700000|2025-11-05 02:45:00|8898.8|8873.8|8899.3|8874.3|8899.7|8874.7|8898.5|8873.5|8
1762311000000|2025-11-05 02:50:00|8899|8874|8893.6|8866.4|8899.3|8874.3|8893.5|8866.4|19
1762311300000|2025-11-05 02:55:00|8893.5|8864.5|8890.7|8863.3|8897.7|8870.9|8888.5|8859.5|218
1762311600000|2025-11-05 03:00:00|8891.6|8866.6|8895.8|8870.8|8896.5|8871.5|8891.6|8866.6|162
1762311900000|2025-11-05 03:05:00|8896.4|8871.4|8898.3|8873.3|8898.6|8873.6|8896.4|8871.4|20
1762312200000|2025-11-05 03:10:00|8898.4|8873.4|8896.1|8871.1|8898.4|8873.4|8895.8|8870.8|9
1762312500000|2025-11-05 03:15:00|8896.2|8871.2|8896.7|8871.7|8896.7|8871.7|8896|8871|9
1762312800000|2025-11-05 03:20:00|8897.1|8872.1|8899|8874|8899.2|8874.2|8897.1|8872.1|8
1762313100000|2025-11-05 03:25:00|8899.1|8874.1|8899|8874|8899.1|8874.1|8898.8|8873.8|6
1762313400000|2025-11-05 03:30:00|8899.4|8874.4|8902.6|8877.6|8903.3|8878.3|8899.4|8874.4|31
1762313700000|2025-11-05 03:35:00|8897.3|8882.3|8902.8|8877.8|8902.8|8882.8|8896.3|8877.1|22
1762314000000|2025-11-05 03:40:00|8902.7|8877.7|8898.8|8883.8|8904.5|8884.5|8897.7|8877.7|27
1762314300000|2025-11-05 03:45:00|8898.9|8883.9|8896.6|8881.6|8902.7|8883.9|8896.3|8876.7|18
1762314600000|2025-11-05 03:50:00|8896.5|8881.5|8897.8|8882.8|8901.4|8882.8|8896|8876.3|18
1762314900000|2025-11-05 03:55:00|8897.7|8882.7|8904.7|8879.7|8905.6|8885.4|8897.7|8878.7|42
1762315200000|2025-11-05 04:00:00|8904.8|8879.8|8905.6|8880.6|8905.6|8885.8|8900|8879.8|50
1762315500000|2025-11-05 04:05:00|8905.5|8880.5|8904.3|8879.3|8905.8|8885.7|8900.6|8879.3|35
1762315800000|2025-11-05 04:10:00|8904.5|8879.5|8900|8885|8904.6|8885|8899.9|8879.5|11
1762316100000|2025-11-05 04:15:00|8900.1|8885.1|8900|8885|8900.4|8885.4|8900|8885|7
1762317000000|2025-11-05 04:30:00|8899.2|8884.2|8903.5|8878.5|8903.6|8884.2|8898.4|8878.5|12
1762317300000|2025-11-05 04:35:00|8898.6|8883.6|8898.5|8883.5|8898.6|8883.6|8898.5|8883.5|4
1762317600000|2025-11-05 04:40:00|8898.6|8883.6|8898|8883|8898.6|8883.6|8897.7|8882.7|10
1762317900000|2025-11-05 04:45:00|8898.1|8883.1|8899.1|8884.1|8899.1|8884.1|8898.1|8883.1|9
1762318200000|2025-11-05 04:50:00|8899.2|8884.2|8899.6|8884.6|8899.6|8884.6|8899|8884|14
1762318500000|2025-11-05 04:55:00|8899.5|8884.5|8899.6|8884.6|8899.6|8884.6|8899.5|8884.5|2
1762319100000|2025-11-05 05:05:00|8899.1|8884.1|8898.2|8883.2|8899.1|8884.1|8897.3|8882.3|14
1762319400000|2025-11-05 05:10:00|8898.1|8883.1|8897.7|8882.7|8898.1|8883.1|8897.5|8882.5|6
1762319700000|2025-11-05 05:15:00|8897.6|8882.6|8902.4|8877.4|8902.4|8883.2|8897.4|8877.1|26
1762320000000|2025-11-05 05:20:00|8902.5|8877.5|8896.8|8881.8|8902.5|8881.8|8896.8|8877.4|3
1762320300000|2025-11-05 05:25:00|8896.9|8881.9|8896.9|8881.9|8896.9|8881.9|8896.8|8881.8|7
1762320600000|2025-11-05 05:30:00|8896.8|8881.8|8897|8882|8897.1|8882.1|8896.8|8881.8|6
1762320900000|2025-11-05 05:35:00|8896.8|8881.8|8895.4|8880.4|8900.4|8881.9|8895.1|8875.2|26
1762321200000|2025-11-05 05:40:00|8895.2|8880.2|8895.4|8880.4|8895.6|8880.6|8894.7|8879.7|11
1762321500000|2025-11-05 05:45:00|8895.6|8880.6|8895.4|8880.4|8895.9|8880.9|8895.4|8880.4|7
1762321800000|2025-11-05 05:50:00|8895|8880|8895|8880|8895|8880|8895|8880|1
1762322100000|2025-11-05 05:55:00|8894.6|8879.6|8896.9|8881.9|8897|8882|8894.6|8879.6|19
1762322400000|2025-11-05 06:00:00|8897|8882|8896|8881|8897|8882|8896|8881|17
1762322700000|2025-11-05 06:05:00|8896.2|8881.2|8896.4|8881.4|8896.4|8881.4|8896.2|8881.2|3
1762323000000|2025-11-05 06:10:00|8896.3|8881.3|8901.8|8876.8|8901.9|8881.3|8896|8876.6|9
1762323300000|2025-11-05 06:15:00|8902.2|8877.2|8897|8882|8902.3|8882.3|8897|8877.2|5
1762323600000|2025-11-05 06:20:00|8897.1|8882.1|8897.5|8882.5|8898|8883|8897.1|8882.1|15
1762323900000|2025-11-05 06:25:00|8897.4|8882.4|8897.3|8882.3|8897.5|8882.5|8897.3|8882.3|8
1762324200000|2025-11-05 06:30:00|8897.4|8882.4|8897.4|8882.4|8897.5|8882.5|8897.3|8882.3|7
1762324500000|2025-11-05 06:35:00|8897.3|8882.3|8897|8882|8902.2|8882.4|8896.9|8877.1|14
1762324800000|2025-11-05 06:40:00|8896.9|8881.9|8896.9|8881.9|8896.9|8881.9|8896.8|8881.8|3
1762325100000|2025-11-05 06:45:00|8897.3|8882.3|8902.6|8877.6|8902.6|8882.6|8897.3|8877.6|5
1762325400000|2025-11-05 06:50:00|8902.5|8877.5|8898.3|8883.3|8903.3|8883.4|8896.9|8877.5|11
1762325700000|2025-11-05 06:55:00|8898.4|8883.4|8898.4|8883.4|8898.6|8883.6|8898.2|8883.2|15
1762326000000|2025-11-05 07:00:00|8898.5|8883.5|8898.1|8883.1|8899|8884|8898.1|8883.1|11
1762326300000|2025-11-05 07:05:00|8903.1|8878.1|8897.9|8882.9|8903.1|8883|8897.9|8877.7|13
1762326600000|2025-11-05 07:10:00|8898|8883|8903|8878|8903|8883|8897.9|8878|16
1762326900000|2025-11-05 07:15:00|8902.9|8877.9|8897.4|8882.4|8902.9|8883.2|8897.4|8877.8|32
1762327200000|2025-11-05 07:20:00|8897.2|8882.2|8895.9|8880.9|8897.2|8882.2|8895.9|8880.9|24
1762327500000|2025-11-05 07:25:00|8896|8881|8896|8881|8896|8881|8896|8881|1
1762327800000|2025-11-05 07:30:00|8901|8876|8899|8874|8901.1|8876.1|8898.7|8873.7|23
1762328100000|2025-11-05 07:35:00|8898.9|8873.9|8894.3|8879.3|8899.3|8879.5|8894.3|8873.9|42
1762328400000|2025-11-05 07:40:00|8899.5|8874.5|8894|8879|8899.7|8879.1|8894|8874.1|17
1762328700000|2025-11-05 07:45:00|8894.8|8879.8|8894.8|8879.8|8895.6|8880.6|8894.8|8879.8|21
1762329000000|2025-11-05 07:50:00|8894.9|8879.9|8894.6|8879.6|8895|8880|8894.5|8879.5|8
1762329300000|2025-11-05 07:55:00|8894.5|8879.5|8895|8880|8895|8880|8894.5|8879.5|6
1762329600000|2025-11-05 08:00:00|8895.1|8880.1|8897.5|8872.5|8898.6|8880.2|8893.3|8872.5|30
1762329900000|2025-11-05 08:05:00|8896.9|8871.9|8892.7|8867.7|8896.9|8871.9|8888.9|8863.9|125
1762330200000|2025-11-05 08:10:00|8892.8|8867.8|8893.3|8868.3|8894.4|8873.4|8888.1|8867.6|35
1762330500000|2025-11-05 08:15:00|8893.1|8868.1|8892.1|8867.1|8893.1|8871.6|8886.1|8866.1|27
1762330800000|2025-11-05 08:20:00|8892|8867|8891.3|8866.3|8892.9|8867.9|8891.1|8866.1|37
1762331100000|2025-11-05 08:25:00|8891.9|8866.9|8891.7|8866.7|8892.3|8867.3|8891.3|8866.3|21
1762331400000|2025-11-05 08:30:00|8891.6|8866.6|8892.7|8867.7|8893.5|8868.5|8891.3|8866.3|40
1762331700000|2025-11-05 08:35:00|8892.8|8867.8|8891.6|8866.6|8892.8|8867.8|8890.9|8865.9|38
1762332000000|2025-11-05 08:40:00|8891.5|8866.5|8893.3|8868.3|8893.4|8868.4|8891.5|8866.5|64
1762332300000|2025-11-05 08:45:00|8888.8|8873.8|8887.2|8872.2|8888.8|8873.8|8887|8872|16
1762332600000|2025-11-05 08:50:00|8887.1|8872.1|8886.7|8871.7|8887.1|8872.1|8886.2|8871.2|20
1762332900000|2025-11-05 08:55:00|8891.5|8866.5|8886.6|8871.6|8892.3|8872.1|8886.3|8866.5|43
1762333200000|2025-11-05 09:00:00|8887.2|8872.2|8891.4|8866.4|8893.3|8873|8887.2|8866.4|39
1762333500000|2025-11-05 09:05:00|8891.5|8866.5|8891.6|8866.6|8892.4|8867.4|8891.5|8866.5|29
1762333800000|2025-11-05 09:10:00|8891.7|8866.7|8892.4|8867.4|8892.6|8867.6|8891.7|8866.7|33
1762334100000|2025-11-05 09:15:00|8892.3|8867.3|8891|8866|8892.7|8867.7|8890.9|8865.9|30
1762334400000|2025-11-05 09:20:00|8890.7|8865.7|8888.9|8863.9|8890.9|8865.9|8887.9|8862.9|33
1762334700000|2025-11-05 09:25:00|8889|8864|8889.7|8864.7|8889.7|8864.7|8888.9|8863.9|7
1762335000000|2025-11-05 09:30:00|8889.3|8864.3|8891.9|8866.9|8891.9|8866.9|8888.9|8863.9|32
1762335300000|2025-11-05 09:35:00|8891.5|8866.5|8886.6|8871.6|8891.5|8871.6|8886.3|8866.1|11
1762335600000|2025-11-05 09:40:00|8886.4|8871.4|8886.8|8871.8|8887.2|8872.2|8886|8871|19
1762335900000|2025-11-05 09:45:00|8886.9|8871.9|8886.8|8871.8|8892|8872.4|8886|8865.7|35
1762336200000|2025-11-05 09:50:00|8886.7|8871.7|8892|8867|8892|8871.7|8886.4|8866.5|7
1762336500000|2025-11-05 09:55:00|8887|8872|8885.9|8870.9|8887.1|8872.1|8885.6|8870.6|13
1762336800000|2025-11-05 10:00:00|8890.8|8865.8|8893|8868|8893.2|8868.2|8890.3|8865.3|46
1762337100000|2025-11-05 10:05:00|8892.8|8867.8|8892.6|8867.6|8892.8|8867.8|8892|8867|10
1762337400000|2025-11-05 10:10:00|8892.8|8867.8|8893|8868|8893|8868|8892.8|8867.8|6
1762337700000|2025-11-05 10:15:00|8893.8|8868.8|8892.5|8867.5|8893.8|8868.8|8892.3|8867.3|17
1762338000000|2025-11-05 10:20:00|8892.6|8867.6|8892.2|8867.2|8893|8868|8892|8867|25
1762338300000|2025-11-05 10:25:00|8892.1|8867.1|8892.7|8867.7|8892.9|8867.9|8892|8867|43
1762338600000|2025-11-05 10:30:00|8892.8|8867.8|8893.1|8868.1|8893.3|8868.3|8892.6|8867.6|20
1762338900000|2025-11-05 10:35:00|8893.2|8868.2|8892.9|8867.9|8893.3|8868.3|8892.7|8867.7|7
1762339200000|2025-11-05 10:40:00|8892.5|8867.5|8893|8868|8893|8868|8892.5|8867.5|6
1762339500000|2025-11-05 10:45:00|8892.9|8867.9|8892.9|8867.9|8892.9|8867.9|8892.8|8867.8|3
1762339800000|2025-11-05 10:50:00|8892.8|8867.8|8892.8|8867.8|8892.9|8867.9|8892.7|8867.7|5
1762340100000|2025-11-05 10:55:00|8892.7|8867.7|8892.8|8867.8|8892.9|8867.9|8892.7|8867.7|4
1762340400000|2025-11-05 11:00:00|8892.9|8867.9|8892.7|8867.7|8892.9|8867.9|8892.7|8867.7|25
1762340700000|2025-11-05 11:05:00|8892.8|8867.8|8894.6|8869.6|8894.7|8869.7|8892.7|8867.7|11
1762341000000|2025-11-05 11:10:00|8894.7|8869.7|8895.9|8870.9|8895.9|8870.9|8894.7|8869.7|24
1762341300000|2025-11-05 11:15:00|8895.8|8870.8|8895|8870|8896.3|8871.3|8894.3|8869.3|32
1762341600000|2025-11-05 11:20:00|8894.9|8869.9|8894.7|8869.7|8894.9|8869.9|8894.5|8869.5|17
1762341900000|2025-11-05 11:25:00|8894.8|8869.8|8895.4|8870.4|8895.5|8870.5|8894.8|8869.8|8
1762342200000|2025-11-05 11:30:00|8895.5|8870.5|8895.9|8870.9|8896|8871|8895.1|8870.1|15
1762342500000|2025-11-05 11:35:00|8890.8|8875.8|8895.7|8870.7|8895.9|8875.8|8890.7|8870.7|14
1762342800000|2025-11-05 11:40:00|8896|8871|8896|8871|8896|8871|8895.8|8870.8|3
1762343400000|2025-11-05 11:50:00|8892.9|8877.9|8899.3|8874.3|8900.1|8877.9|8892.9|8872.7|78
1762343700000|2025-11-05 11:55:00|8898.4|8873.4|8898.7|8873.7|8899.1|8874.1|8898.3|8873.3|16
1762344000000|2025-11-05 12:00:00|8898.5|8873.5|8898.3|8873.3|8898.5|8873.5|8898.3|8873.3|2
1762344300000|2025-11-05 12:05:00|8898.2|8873.2|8897.8|8872.8|8898.7|8873.7|8897.4|8872.4|17
1762344600000|2025-11-05 12:10:00|8897.9|8872.9|8898.4|8873.4|8899|8874|8897.9|8872.9|36
1762344900000|2025-11-05 12:15:00|8898.7|8873.7|8897.9|8872.9|8898.7|8873.7|8897.7|8872.7|29
1762345200000|2025-11-05 12:20:00|8897.8|8872.8|8896.2|8871.2|8898.1|8873.1|8896.2|8871.2|26
1762345500000|2025-11-05 12:25:00|8896.3|8871.3|8895.3|8870.3|8896.3|8871.3|8894.7|8869.7|27
1762345800000|2025-11-05 12:30:00|8895.6|8870.6|8896.3|8871.3|8896.4|8871.4|8895.3|8870.3|15
1762346100000|2025-11-05 12:35:00|8896.2|8871.2|8895.5|8870.5|8896.2|8871.2|8895.1|8870.1|27
1762346400000|2025-11-05 12:40:00|8896.3|8871.3|8896|8871|8896.6|8871.6|8896|8871|12
1762346700000|2025-11-05 12:45:00|8895.8|8870.8|8895.3|8870.3|8895.8|8870.8|8894.3|8869.3|31
1762347000000|2025-11-05 12:50:00|8895.4|8870.4|8895.3|8870.3|8895.9|8870.9|8895.3|8870.3|6
1762347300000|2025-11-05 12:55:00|8895.4|8870.4|8893.7|8868.7|8895.4|8870.4|8893.7|8868.7|11
1762347600000|2025-11-05 13:00:00|8894|8869|8894|8869|8894.6|8869.6|8893.7|8868.7|25
1762347900000|2025-11-05 13:05:00|8894.3|8869.3|8894|8869|8894.4|8869.4|8893.5|8868.5|47
1762348200000|2025-11-05 13:10:00|8893.9|8868.9|8893|8868|8894|8869|8892.7|8867.7|29
1762348500000|2025-11-05 13:15:00|8892.7|8867.7|8894.5|8869.5|8895.2|8870.2|8890.4|8865.4|139
1762348800000|2025-11-05 13:20:00|8894.4|8869.4|8893.3|8868.3|8894.5|8874.2|8888.3|8868.2|29
1762349100000|2025-11-05 13:25:00|8888.4|8873.4|8888.8|8873.8|8889.2|8874.2|8888.3|8873.3|13
1762349400000|2025-11-05 13:30:00|8888.7|8873.7|8889.2|8874.2|8889.2|8874.2|8888.7|8873.7|30
1762349700000|2025-11-05 13:35:00|8889.1|8874.1|8889|8874|8889.2|8874.2|8888.6|8873.6|27
1762350000000|2025-11-05 13:40:00|8889.3|8874.3|8889.8|8874.8|8889.9|8874.9|8889.3|8874.3|16
1762350300000|2025-11-05 13:45:00|8890|8875|8891.5|8876.5|8891.5|8876.5|8890|8875|20
1762350600000|2025-11-05 13:50:00|8891.6|8876.6|8896|8871|8896.5|8876.6|8890.9|8871|26
1762350900000|2025-11-05 13:55:00|8891|8876|8892|8877|8897.1|8877.2|8891|8872|26
1762351200000|2025-11-05 14:00:00|8892.1|8877.1|8895.7|8870.7|8898.2|8877.1|8890.9|8870.6|45
1762351500000|2025-11-05 14:05:00|8895.8|8870.8|8894.4|8869.4|8895.8|8875.8|8890.5|8869.3|73
1762351800000|2025-11-05 14:10:00|8894.3|8869.3|8894.6|8869.6|8894.7|8869.7|8893.5|8868.5|30
1762352100000|2025-11-05 14:15:00|8894.5|8869.5|8895.1|8870.1|8895.1|8870.1|8894.4|8869.4|43
1762352400000|2025-11-05 14:20:00|8894.7|8869.7|8894.8|8869.8|8895.2|8870.2|8894.5|8869.5|26
1762352700000|2025-11-05 14:25:00|8894.7|8869.7|8894.8|8869.8|8894.8|8869.8|8894.6|8869.6|9
1762353000000|2025-11-05 14:30:00|8894.6|8869.6|8894.6|8869.6|8894.9|8869.9|8893.9|8868.9|18
1762353300000|2025-11-05 14:35:00|8894.8|8869.8|8894.6|8869.6|8895|8870|8894.6|8869.6|26
1762353600000|2025-11-05 14:40:00|8894.9|8869.9|8894.9|8869.9|8895.1|8870.1|8894.7|8869.7|22
1762353900000|2025-11-05 14:45:00|8894.8|8869.8|8894.5|8869.5|8894.9|8869.9|8894.1|8869.1|22
1762354200000|2025-11-05 14:50:00|8894.6|8869.6|8891.5|8866.5|8895.1|8870.1|8891.5|8866.5|40
1762354500000|2025-11-05 14:55:00|8891.3|8866.3|8892.5|8867.5|8892.7|8867.7|8890.7|8865.7|35
1762354800000|2025-11-05 15:00:00|8892.8|8867.8|8893.9|8868.9|8895.6|8870.6|8892.8|8867.8|161
1762355100000|2025-11-05 15:05:00|8894.7|8869.7|8894.6|8869.6|8895.5|8870.5|8893.7|8868.7|58
1762355400000|2025-11-05 15:10:00|8894.7|8869.7|8890|8875|8894.7|8875.1|8889.5|8869.7|28
1762355700000|2025-11-05 15:15:00|8889.9|8874.9|8890|8875|8890.1|8875.1|8889.3|8874.3|30
1762356000000|2025-11-05 15:20:00|8889.9|8874.9|8889.5|8874.5|8890|8875|8889.4|8874.4|18
1762356300000|2025-11-05 15:25:00|8889.4|8874.4|8887.1|8872.1|8889.5|8874.5|8887.1|8872.1|49
1762356600000|2025-11-05 15:30:00|8887|8872|8886.8|8871.8|8887.3|8872.3|8886.4|8871.4|42
1762356900000|2025-11-05 15:35:00|8887.2|8872.2|8887.1|8872.1|8887.7|8872.7|8887|8872|51
1762357200000|2025-11-05 15:40:00|8887.2|8872.2|8888.3|8873.3|8888.4|8873.4|8886.9|8871.9|53
1762357500000|2025-11-05 15:45:00|8888.1|8873.1|8887.5|8872.5|8888.3|8873.3|8887.5|8872.5|48
1762357800000|2025-11-05 15:50:00|8887.6|8872.6|8888.1|8873.1|8888.2|8873.2|8887.6|8872.6|31
1762358100000|2025-11-05 15:55:00|8888.3|8873.3|8887.6|8872.6|8888.3|8873.3|8887.6|8872.6|36
1762358400000|2025-11-05 16:00:00|8887.7|8872.7|8887.9|8872.9|8888.2|8873.2|8886.9|8871.9|54
1762358700000|2025-11-05 16:05:00|8888.1|8873.1|8887.5|8872.5|8893|8873.3|8887.5|8867.8|97
1762359000000|2025-11-05 16:10:00|8887.6|8872.6|8886.9|8871.9|8892.4|8873.1|8886.6|8866.7|79
1762359300000|2025-11-05 16:15:00|8886.8|8871.8|8886.8|8871.8|8887.1|8872.1|8886.5|8871.5|37
1762359600000|2025-11-05 16:20:00|8886.9|8871.9|8886.9|8871.9|8887.4|8872.4|8886.8|8871.8|14
1762359900000|2025-11-05 16:25:00|8886.7|8871.7|8890.8|8865.8|8890.9|8871.7|8885.7|8865.6|41
1762360200000|2025-11-05 16:30:00|8890.9|8865.9|8884.8|8869.8|8890.9|8870.4|8884|8865.7|25
1762360500000|2025-11-05 16:35:00|8889.7|8864.7|8889.2|8864.2|8889.8|8864.8|8889.2|8864.2|18
1762360800000|2025-11-05 16:40:00|8889.1|8864.1|8885.9|8860.9|8889.4|8864.4|8884.7|8859.7|116
1762361100000|2025-11-05 16:45:00|8886|8861|8885.2|8860.2|8887.4|8862.4|8885.1|8860.1|85
1762361400000|2025-11-05 16:50:00|8885.1|8860.1|8885.3|8860.3|8886.1|8861.1|8885.1|8860.1|33
1762361700000|2025-11-05 16:55:00|8885|8860|8884.5|8859.5|8885.1|8860.1|8884.5|8859.5|26
1762362000000|2025-11-05 17:00:00|8884.9|8859.9|8883.7|8858.7|8885.1|8860.1|8883.7|8858.7|27
1762362300000|2025-11-05 17:05:00|8884|8859|8884.4|8859.4|8884.8|8859.8|8883.2|8858.2|47
1762362600000|2025-11-05 17:10:00|8884.2|8859.2|8879.7|8864.7|8885.4|8865.9|8879.7|8858.8|49
1762362900000|2025-11-05 17:15:00|8880|8865|8882.1|8867.1|8882.1|8867.1|8880|8865|27
1762363200000|2025-11-05 17:20:00|8882.2|8867.2|8882|8867|8883.1|8868.1|8881.7|8866.7|34
1762363500000|2025-11-05 17:25:00|8882.1|8867.1|8881.9|8866.9|8882.7|8867.7|8881.5|8866.5|17
1762363800000|2025-11-05 17:30:00|8882|8867|8888|8863|8888|8867.3|8882|8862.1|25
1762364100000|2025-11-05 17:35:00|8887.9|8862.9|8888.3|8863.3|8888.3|8863.3|8887.9|8862.9|14
1762364400000|2025-11-05 17:40:00|8888.1|8863.1|8887.8|8862.8|8888.4|8863.4|8887.5|8862.5|25
1762364700000|2025-11-05 17:45:00|8887.7|8862.7|8887.8|8862.8|8888|8863|8886.8|8861.8|45
1762365000000|2025-11-05 17:50:00|8887.9|8862.9|8887.5|8862.5|8887.9|8862.9|8887.5|8862.5|3
1762365300000|2025-11-05 17:55:00|8887.8|8862.8|8887.7|8862.7|8887.9|8862.9|8887.5|8862.5|17
1762365600000|2025-11-05 18:00:00|8887.8|8862.8|8887.7|8862.7|8887.9|8862.9|8887.7|8862.7|29
1762365900000|2025-11-05 18:05:00|8887.8|8862.8|8886.9|8861.9|8887.8|8862.8|8886.9|8861.9|21
1762366200000|2025-11-05 18:10:00|8887|8862|8887|8862|8887.2|8862.2|8886.7|8861.7|26
1762366500000|2025-11-05 18:15:00|8886.7|8861.7|8886.7|8861.7|8887|8862|8886.7|8861.7|9
1762367100000|2025-11-05 18:25:00|8886.9|8861.9|8886.8|8861.8|8887.1|8862.1|8886.7|8861.7|17
1762367400000|2025-11-05 18:30:00|8886.9|8861.9|8886.9|8861.9|8886.9|8861.9|8886.8|8861.8|19
1762367700000|2025-11-05 18:35:00|8886.8|8861.8|8885.9|8860.9|8886.9|8861.9|8885.9|8860.9|9
1762368300000|2025-11-05 18:45:00|8886|8861|8881|8866|8886|8866|8880.9|8861|3
1762368600000|2025-11-05 18:50:00|8880.8|8865.8|8880.8|8865.8|8880.9|8865.9|8880.8|8865.8|3
1762368900000|2025-11-05 18:55:00|8880.7|8865.7|8880.7|8865.7|8880.7|8865.7|8880.7|8865.7|1
1762369200000|2025-11-05 19:00:00|8880.8|8865.8|8880.7|8865.7|8880.9|8865.9|8880.7|8865.7|4
1762369800000|2025-11-05 19:10:00|8880.6|8865.6|8880.7|8865.7|8880.7|8865.7|8880.6|8865.6|2
1762370400000|2025-11-05 19:20:00|8885.7|8860.7|8885.7|8860.7|8885.7|8860.7|8885.7|8860.7|1
1762371600000|2025-11-05 19:40:00|8885.5|8860.5|8885.5|8860.5|8885.5|8860.5|8885.5|8860.5|1
1762371900000|2025-11-05 19:45:00|8885.7|8860.7|8885.3|8860.3|8885.7|8860.7|8885.3|8860.3|6
1762372200000|2025-11-05 19:50:00|8885.2|8860.2|8884.9|8859.9|8885.3|8860.3|8884.9|8859.9|7
1762372500000|2025-11-05 19:55:00|8885|8860|8885|8860|8885|8860|8885|8860|1
1762390800000|2025-11-06 01:00:00|8889.6|8864.6|8889.6|8864.6|8889.6|8864.6|8889|8864|3
1762391100000|2025-11-06 01:05:00|8891.6|8866.6|8890.3|8865.3|8891.6|8866.6|8888|8863|12
1762391400000|2025-11-06 01:10:00|8890.4|8865.4|8890.6|8865.6|8890.6|8865.6|8890.3|8865.3|4
1762391700000|2025-11-06 01:15:00|8891.6|8866.6|8891.6|8866.6|8891.6|8866.6|8890.4|8865.4|3
1762392000000|2025-11-06 01:20:00|8887.5|8862.5|8889.6|8864.6|8889.6|8864.6|8887.5|8862.5|9
1762392900000|2025-11-06 01:35:00|8890|8865|8890|8865|8890|8865|8890|8865|1
1762395000000|2025-11-06 02:10:00|8889.5|8864.5|8890.7|8865.7|8890.7|8865.7|8889.5|8864.5|2
1762395300000|2025-11-06 02:15:00|8890.6|8865.6|8894|8869|8894|8869|8890.6|8865.6|26
1762395600000|2025-11-06 02:20:00|8893.8|8868.8|8893.4|8868.4|8894|8869|8893.4|8868.4|3
1762395900000|2025-11-06 02:25:00|8892|8867|8892|8867|8892|8867|8892|8867|1
1762396200000|2025-11-06 02:30:00|8891.6|8866.6|8891.6|8866.6|8891.6|8866.6|8891.6|8866.6|1
1762396500000|2025-11-06 02:35:00|8891.5|8866.5|8891.5|8866.5|8891.5|8866.5|8891.5|8866.5|1
1762396800000|2025-11-06 02:40:00|8892.3|8867.3|8891.1|8866.1|8892.3|8867.3|8890.5|8865.5|11
1762397100000|2025-11-06 02:45:00|8890.4|8865.4|8891|8866|8891|8866|8890.4|8865.4|3
1762397400000|2025-11-06 02:50:00|8890|8865|8890|8865|8890.8|8865.8|8890|8865|3
1762397700000|2025-11-06 02:55:00|8890.6|8865.6|8891.2|8866.2|8891.2|8866.2|8890.6|8865.6|2
1762398000000|2025-11-06 03:00:00|8891.4|8866.4|8892.6|8867.6|8892.7|8867.7|8890.2|8865.2|107
1762398300000|2025-11-06 03:05:00|8892.5|8867.5|8889|8864|8892.6|8867.6|8889|8864|71
1762398600000|2025-11-06 03:10:00|8888.9|8863.9|8887|8862|8888.9|8869.2|8883.6|8861.3|31
1762398900000|2025-11-06 03:15:00|8887.4|8862.4|8880.4|8855.4|8887.4|8862.4|8878|8853|44
1762399200000|2025-11-06 03:20:00|8880.7|8855.7|8879.1|8854.1|8880.7|8855.7|8871|8846|178
1762399500000|2025-11-06 03:25:00|8879|8854|8880.9|8855.9|8881.7|8856.7|8874.6|8849.6|187
1762399800000|2025-11-06 03:30:00|8880.8|8855.8|8879.4|8864.4|8887.2|8867.3|8879.2|8854.7|221
1762400100000|2025-11-06 03:35:00|8879.6|8864.6|8884.4|8869.4|8885|8870|8879.4|8864.4|104
1762400400000|2025-11-06 03:40:00|8884.5|8869.5|8884.7|8869.7|8889.6|8870.1|8883.7|8863.4|102
1762400700000|2025-11-06 03:45:00|8884.6|8869.6|8883|8868|8890.9|8871|8882.9|8865|120
1762401000000|2025-11-06 03:50:00|8883.1|8868.1|8885.1|8870.1|8888.3|8870.2|8881.8|8862.2|72
1762401300000|2025-11-06 03:55:00|8885.2|8870.2|8884.8|8869.8|8885.4|8870.4|8884.3|8869.3|36
1762401600000|2025-11-06 04:00:00|8884.9|8869.9|8884.8|8869.8|8884.9|8869.9|8883.6|8868.6|46
1762401900000|2025-11-06 04:05:00|8884.9|8869.9|8883.1|8868.1|8885|8870|8882.9|8867.9|36
1762402200000|2025-11-06 04:10:00|8883|8868|8883.6|8868.6|8883.8|8868.8|8882.9|8867.9|17
1762402500000|2025-11-06 04:15:00|8883.7|8868.7|8886.3|8861.3|8886.5|8868.7|8881.3|8860.8|38
1762402800000|2025-11-06 04:20:00|8886.5|8861.5|8887.2|8862.2|8887.3|8862.3|8886.5|8861.5|17
1762403100000|2025-11-06 04:25:00|8887.1|8862.1|8882.3|8867.3|8887.1|8867.3|8881.7|8861.7|12
1762403400000|2025-11-06 04:30:00|8881.9|8866.9|8887|8862|8887|8867.1|8879.6|8859.3|62
1762403700000|2025-11-06 04:35:00|8887.1|8862.1|8886.2|8861.2|8887.1|8866.6|8881.4|8860.7|38
1762404000000|2025-11-06 04:40:00|8881.2|8866.2|8882.9|8867.9|8882.9|8867.9|8880.9|8865.9|40
1762404300000|2025-11-06 04:45:00|8882.8|8867.8|8889.6|8864.6|8889.6|8869.1|8882.8|8864.2|33
1762404600000|2025-11-06 04:50:00|8889.2|8864.2|8883.8|8868.8|8889.3|8869.3|8883.4|8863.5|30
1762404900000|2025-11-06 04:55:00|8883.6|8868.6|8883|8868|8883.8|8868.8|8882.6|8867.6|40
1762405200000|2025-11-06 05:00:00|8883.1|8868.1|8883.9|8868.9|8884.1|8869.1|8883|8868|15
1762405500000|2025-11-06 05:05:00|8883.7|8868.7|8885.4|8870.4|8885.5|8870.5|8883.7|8868.7|44
1762405800000|2025-11-06 05:10:00|8885.2|8870.2|8885.2|8870.2|8885.6|8870.6|8884.4|8869.4|24
1762406100000|2025-11-06 05:15:00|8885.1|8870.1|8885|8870|8885.8|8870.8|8885|8870|13
1762406400000|2025-11-06 05:20:00|8884.9|8869.9|8884|8869|8888.8|8870|8881.9|8863.6|38
1762406700000|2025-11-06 05:25:00|8883.9|8868.9|8883.9|8868.9|8884|8869|8883.9|8868.9|7
1762407000000|2025-11-06 05:30:00|8884.1|8869.1|8884.9|8869.9|8884.9|8869.9|8883.5|8868.5|22
1762407300000|2025-11-06 05:35:00|8885.1|8870.1|8884.7|8869.7|8885.6|8870.6|8884.6|8869.6|11
1762407600000|2025-11-06 05:40:00|8884.6|8869.6|8884.3|8869.3|8884.8|8869.8|8884.3|8869.3|9
1762407900000|2025-11-06 05:45:00|8884.2|8869.2|8883.1|8868.1|8884.2|8869.2|8882.1|8867.1|39
1762408200000|2025-11-06 05:50:00|8883.3|8868.3|8886.9|8861.9|8888|8868.7|8881.8|8861.6|52
1762408500000|2025-11-06 05:55:00|8887|8862|8881.3|8866.3|8887.1|8867.2|8880.7|8860.6|58
1762408800000|2025-11-06 06:00:00|8881.2|8866.2|8880.6|8865.6|8882.6|8867.6|8880.5|8865.5|52
1762409100000|2025-11-06 06:05:00|8880.5|8865.5|8882.1|8867.1|8886.2|8867.3|8878.2|8859.7|91
1762409400000|2025-11-06 06:10:00|8882|8867|8881.1|8866.1|8882.1|8867.1|8880.8|8865.8|37
1762409700000|2025-11-06 06:15:00|8881|8866|8881.9|8866.9|8882|8867|8881|8866|18
1762410000000|2025-11-06 06:20:00|8882.5|8867.5|8885.6|8870.6|8890.6|8870.8|8882.2|8865.6|43
1762410300000|2025-11-06 06:25:00|8885.5|8870.5|8887.2|8872.2|8892.3|8872.2|8885.3|8865.4|50
1762410600000|2025-11-06 06:30:00|8887.1|8872.1|8887.1|8872.1|8892.3|8872.3|8886|8866|95
1762410900000|2025-11-06 06:35:00|8887.7|8872.7|8886.2|8871.2|8892.6|8872.8|8885.6|8866|77
1762411200000|2025-11-06 06:40:00|8886.6|8871.6|8890.5|8865.5|8890.6|8872.2|8885.3|8865.1|57
1762411500000|2025-11-06 06:45:00|8890.4|8865.4|8889.1|8864.1|8890.4|8870.3|8884.4|8863.9|126
1762411800000|2025-11-06 06:50:00|8889.2|8864.2|8888.1|8863.1|8889.7|8869.7|8883|8863|64
1762412100000|2025-11-06 06:55:00|8888|8863|8882.4|8867.4|8888.3|8868.3|8882.4|8862.8|46
1762412400000|2025-11-06 07:00:00|8882.3|8867.3|8882.2|8867.2|8882.9|8867.9|8881.7|8866.7|45
1762412700000|2025-11-06 07:05:00|8882.1|8867.1|8883.1|8868.1|8883.2|8868.2|8881.9|8866.9|28
1762413000000|2025-11-06 07:10:00|8882.9|8867.9|8885|8870|8885.2|8870.2|8882.9|8867.9|27
1762413300000|2025-11-06 07:15:00|8885.2|8870.2|8884.4|8869.4|8885.4|8870.4|8884.4|8869.4|19
1762413600000|2025-11-06 07:20:00|8884.3|8869.3|8884.2|8869.2|8884.6|8869.6|8882.1|8867.1|78
1762413900000|2025-11-06 07:25:00|8884|8869|8884|8869|8885.3|8870.3|8883.3|8868.3|82
1762414200000|2025-11-06 07:30:00|8883.7|8868.7|8883.9|8868.9|8884.2|8869.2|8882.5|8867.5|64
1762414500000|2025-11-06 07:35:00|8884|8869|8884.5|8869.5|8884.6|8869.6|8883.7|8868.7|21
1762414800000|2025-11-06 07:40:00|8884.9|8869.9|8883|8868|8885.1|8870.1|8883|8868|22
1762415100000|2025-11-06 07:45:00|8883.2|8868.2|8883|8868|8883.4|8868.4|8883|8868|17
1762415400000|2025-11-06 07:50:00|8883.3|8868.3|8883.7|8868.7|8883.7|8868.7|8882.8|8867.8|22
1762415700000|2025-11-06 07:55:00|8883.9|8868.9|8883.5|8868.5|8884|8869|8883.4|8868.4|15
1762416000000|2025-11-06 08:00:00|8883.4|8868.4|8883.1|8868.1|8883.5|8868.5|8883.1|8868.1|9
1762416300000|2025-11-06 08:05:00|8882.7|8867.7|8882.8|8867.8|8882.9|8867.9|8882.3|8867.3|15
1762416600000|2025-11-06 08:10:00|8883|8868|8883.5|8868.5|8883.9|8868.9|8883|8868|32
1762416900000|2025-11-06 08:15:00|8883.6|8868.6|8883.2|8868.2|8883.6|8868.6|8882.8|8867.8|47
1762417200000|2025-11-06 08:20:00|8883.1|8868.1|8883|8868|8883.1|8868.1|8882.3|8867.3|21
1762417500000|2025-11-06 08:25:00|8882.9|8867.9|8883.5|8868.5|8883.9|8868.9|8882.7|8867.7|9
1762417800000|2025-11-06 08:30:00|8883.8|8868.8|8885.5|8870.5|8890.4|8870.5|8883.5|8864.8|26
1762418100000|2025-11-06 08:35:00|8885.7|8870.7|8887.2|8872.2|8887.2|8872.2|8885.4|8870.4|22
1762418400000|2025-11-06 08:40:00|8887.1|8872.1|8888.6|8873.6|8888.7|8873.7|8886.4|8871.4|39
1762418700000|2025-11-06 08:45:00|8888.5|8873.5|8890|8865|8891.2|8873.5|8883.7|8864.1|93
1762419000000|2025-11-06 08:50:00|8890.1|8865.1|8884.9|8869.9|8890.1|8870.3|8884.5|8864.9|39
1762419300000|2025-11-06 08:55:00|8885|8870|8884.8|8869.8|8885|8870|8884.2|8869.2|44
1762419600000|2025-11-06 09:00:00|8885|8870|8885.1|8870.1|8885.1|8870.1|8884.7|8869.7|25
1762419900000|2025-11-06 09:05:00|8885|8870|8885.1|8870.1|8885.1|8870.1|8884.7|8869.7|45
1762420200000|2025-11-06 09:10:00|8885.5|8870.5|8886.1|8871.1|8886.3|8871.3|8885.5|8870.5|27
1762420500000|2025-11-06 09:15:00|8886|8871|8887.3|8872.3|8887.5|8872.5|8885.7|8870.7|36
1762420800000|2025-11-06 09:20:00|8887.6|8872.6|8887.5|8872.5|8887.6|8872.6|8886.5|8871.5|35
1762421100000|2025-11-06 09:25:00|8887.3|8872.3|8887.8|8872.8|8888.1|8873.1|8887.3|8872.3|38
1762421400000|2025-11-06 09:30:00|8887.9|8872.9|8887|8872|8889.1|8874.1|8887|8872|53
1762421700000|2025-11-06 09:35:00|8887.3|8872.3|8887|8872|8887.8|8872.8|8887|8872|15
1762422000000|2025-11-06 09:40:00|8887.1|8872.1|8887|8872|8887.5|8872.5|8887|8872|22
1762422300000|2025-11-06 09:45:00|8886.8|8871.8|8887.4|8872.4|8887.8|8872.8|8886.6|8871.6|23
1762422600000|2025-11-06 09:50:00|8887.3|8872.3|8887.3|8872.3|8888.2|8873.2|8887.3|8872.3|27
1762422900000|2025-11-06 09:55:00|8887.7|8872.7|8884.7|8869.7|8887.8|8872.8|8884.5|8869.5|40
1762423200000|2025-11-06 10:00:00|8884.6|8869.6|8883.7|8868.7|8889.5|8869.9|8883.7|8864.2|34
1762423500000|2025-11-06 10:05:00|8883.5|8868.5|8883.4|8868.4|8884.6|8869.6|8882.7|8867.7|32
1762423800000|2025-11-06 10:10:00|8883.3|8868.3|8882.3|8867.3|8883.3|8868.3|8881.3|8866.3|42
1762424100000|2025-11-06 10:15:00|8882.6|8867.6|8882.6|8867.6|8887.5|8867.6|8882.4|8862.5|6
1762424400000|2025-11-06 10:20:00|8882.5|8867.5|8882.8|8867.8|8883|8868|8882.3|8867.3|14
1762424700000|2025-11-06 10:25:00|8882.9|8867.9|8883.2|8868.2|8883.8|8868.8|8882.7|8867.7|50
1762425000000|2025-11-06 10:30:00|8883|8868|8883.6|8868.6|8883.6|8868.6|8882.9|8867.9|31
1762425300000|2025-11-06 10:35:00|8882.9|8867.9|8882.4|8867.4|8883.1|8868.1|8882.3|8867.3|34
1762425600000|2025-11-06 10:40:00|8882.3|8867.3|8882.4|8867.4|8882.4|8867.4|8881.7|8866.7|19
1762425900000|2025-11-06 10:45:00|8882.5|8867.5|8884.4|8869.4|8884.6|8869.6|8882.4|8867.4|25
1762426200000|2025-11-06 10:50:00|8884.2|8869.2|8884.6|8869.6|8885|8870|8883.9|8868.9|18
1762426500000|2025-11-06 10:55:00|8884.8|8869.8|8885.3|8870.3|8885.7|8870.7|8884.5|8869.5|14
1762426800000|2025-11-06 11:00:00|8885.1|8870.1|8884.6|8869.6|8889.7|8870.1|8884.5|8864.5|21
1762427100000|2025-11-06 11:05:00|8884.5|8869.5|8885.1|8870.1|8885.1|8870.1|8884.1|8869.1|19
1762427400000|2025-11-06 11:10:00|8885.2|8870.2|8885.1|8870.1|8885.2|8870.2|8885.1|8870.1|4
1762427700000|2025-11-06 11:15:00|8884.9|8869.9|8885|8870|8885|8870|8883.6|8868.6|30
1762428000000|2025-11-06 11:20:00|8884.9|8869.9|8885.8|8870.8|8885.8|8870.8|8884.9|8869.9|13
1762428300000|2025-11-06 11:25:00|8885.7|8870.7|8886.6|8871.6|8890.8|8871.6|8885.6|8865.6|37
1762428600000|2025-11-06 11:30:00|8886.5|8871.5|8884.7|8869.7|8890|8871.5|8884.5|8864.2|20
1762428900000|2025-11-06 11:35:00|8884.6|8869.6|8890|8865|8891.2|8871.1|8884.5|8864.9|23
1762429200000|2025-11-06 11:40:00|8890.1|8865.1|8890.4|8865.4|8890.4|8865.4|8890.1|8865.1|9
1762429500000|2025-11-06 11:45:00|8885.8|8870.8|8885.9|8870.9|8891|8871.3|8885.8|8865.9|12
1762429800000|2025-11-06 11:50:00|8885.7|8870.7|8887.3|8872.3|8888.3|8873.3|8885.5|8870.5|27
1762430100000|2025-11-06 11:55:00|8887|8872|8886.8|8871.8|8887|8872|8886.6|8871.6|11
1762430400000|2025-11-06 12:00:00|8886.7|8871.7|8887|8872|8887.3|8872.3|8886.6|8871.6|14
1762430700000|2025-11-06 12:05:00|8887.3|8872.3|8886.8|8871.8|8887.3|8872.3|8886.7|8871.7|8
1762431000000|2025-11-06 12:10:00|8887|8872|8886.2|8871.2|8887|8872|8885.9|8870.9|20
1762431300000|2025-11-06 12:15:00|8886.1|8871.1|8886.2|8871.2|8886.2|8871.2|8886.1|8871.1|2
1762431600000|2025-11-06 12:20:00|8886|8871|8885.6|8870.6|8886.5|8871.5|8885.6|8870.6|11
1762431900000|2025-11-06 12:25:00|8885.5|8870.5|8885.9|8870.9|8885.9|8870.9|8885.5|8870.5|9
1762432200000|2025-11-06 12:30:00|8885.8|8870.8|8884.8|8869.8|8890.4|8871.4|8884.7|8865.3|35
1762432500000|2025-11-06 12:35:00|8884.7|8869.7|8883.8|8868.8|8889.3|8869.8|8883.8|8863.9|52
1762432800000|2025-11-06 12:40:00|8883.7|8868.7|8882.2|8867.2|8889.1|8869|8881.9|8862.3|42
1762433100000|2025-11-06 12:45:00|8882.1|8867.1|8882|8867|8882.4|8867.4|8881.4|8866.4|30
1762433400000|2025-11-06 12:50:00|8881.9|8866.9|8882.1|8867.1|8882.2|8867.2|8881.5|8866.5|41
1762433700000|2025-11-06 12:55:00|8882.2|8867.2|8881.8|8866.8|8882.6|8867.6|8881.7|8866.7|49
1762434000000|2025-11-06 13:00:00|8882|8867|8881.3|8866.3|8886.4|8867.6|8880.7|8861.4|49
1762434300000|2025-11-06 13:05:00|8881.4|8866.4|8885.9|8860.9|8886.6|8866.8|8881.3|8860.3|54
1762434600000|2025-11-06 13:10:00|8886.2|8861.2|8882|8867|8886.9|8867|8882|8861.2|18
1762434900000|2025-11-06 13:15:00|8882.2|8867.2|8882.1|8867.1|8882.2|8867.2|8881.8|8866.8|32
1762435200000|2025-11-06 13:20:00|8882|8867|8880.7|8865.7|8882|8867|8880.4|8865.4|12
1762435500000|2025-11-06 13:25:00|8880.8|8865.8|8881.8|8866.8|8881.9|8866.9|8880.8|8865.8|15
1762435800000|2025-11-06 13:30:00|8881.9|8866.9|8881|8866|8881.9|8866.9|8880.9|8865.9|19
1762436100000|2025-11-06 13:35:00|8880.9|8865.9|8880.5|8865.5|8881|8866|8880.3|8865.3|14
1762436400000|2025-11-06 13:40:00|8880.9|8865.9|8881.7|8866.7|8881.7|8866.7|8880.9|8865.9|8
1762436700000|2025-11-06 13:45:00|8881.8|8866.8|8880.9|8865.9|8881.8|8866.8|8880.9|8865.9|8
1762437000000|2025-11-06 13:50:00|8881.5|8866.5|8881.3|8866.3|8881.9|8866.9|8881|8866|43
1762437300000|2025-11-06 13:55:00|8881.4|8866.4|8882.9|8867.9|8883.3|8868.3|8881.1|8866.1|66
1762437600000|2025-11-06 14:00:00|8883.2|8868.2|8884|8869|8884.3|8869.3|8883.2|8868.2|65
1762437900000|2025-11-06 14:05:00|8883.9|8868.9|8884|8869|8884.4|8869.4|8883|8868|42
1762438200000|2025-11-06 14:10:00|8884.2|8869.2|8884.9|8869.9|8885|8870|8884|8869|76
1762438500000|2025-11-06 14:15:00|8885|8870|8884.1|8869.1|8885|8870|8884.1|8869.1|34
1762438800000|2025-11-06 14:20:00|8883.8|8868.8|8884.6|8869.6|8885.3|8870.3|8883.1|8868.1|44
1762439100000|2025-11-06 14:25:00|8884.3|8869.3|8883.7|8868.7|8884.7|8869.7|8883.7|8868.7|72
1762439400000|2025-11-06 14:30:00|8883.8|8868.8|8883.7|8868.7|8884.2|8869.2|8883.6|8868.6|49
1762439700000|2025-11-06 14:35:00|8883.4|8868.4|8882|8867|8883.4|8868.4|8881.4|8866.4|37
1762440000000|2025-11-06 14:40:00|8881.9|8866.9|8883.2|8868.2|8883.6|8868.6|8881.9|8866.9|118
1762440300000|2025-11-06 14:45:00|8883.3|8868.3|8883.5|8868.5|8883.7|8868.7|8883.2|8868.2|107
1762440600000|2025-11-06 14:50:00|8883.6|8868.6|8884.9|8869.9|8885|8870|8883.5|8868.5|72
1762440900000|2025-11-06 14:55:00|8885|8870|8885.9|8870.9|8886|8871|8884.8|8869.8|29
1762441200000|2025-11-06 15:00:00|8886|8871|8890.8|8875.8|8894.5|8876|8885.9|8869.1|79
1762441500000|2025-11-06 15:05:00|8890.7|8875.7|8889.9|8874.9|8890.8|8875.8|8889.3|8874.3|72
1762441800000|2025-11-06 15:10:00|8890|8875|8890.5|8875.5|8891.2|8876.2|8889.2|8874.2|71
1762442100000|2025-11-06 15:15:00|8890.6|8875.6|8889|8874|8890.7|8875.7|8889|8874|90
1762442400000|2025-11-06 15:20:00|8888.9|8873.9|8886.1|8871.1|8889|8874|8886|8871|74
1762442700000|2025-11-06 15:25:00|8886.2|8871.2|8885.6|8870.6|8891.4|8871.3|8885.2|8865.3|38
1762443000000|2025-11-06 15:30:00|8885.7|8870.7|8887.9|8872.9|8892.9|8873.1|8885.6|8867.7|97
1762443300000|2025-11-06 15:35:00|8888|8873|8891|8876|8891.3|8876.3|8887.9|8872.9|111
1762443600000|2025-11-06 15:40:00|8890.8|8875.8|8889.7|8874.7|8891.6|8876.6|8889.7|8874.7|90
1762443900000|2025-11-06 15:45:00|8889.9|8874.9|8888.3|8873.3|8893.7|8874.9|8888.2|8868.5|44
1762444200000|2025-11-06 15:50:00|8887.9|8872.9|8888|8873|8888.6|8873.6|8887.9|8872.9|23
1762444500000|2025-11-06 15:55:00|8887.9|8872.9|8887.6|8872.6|8888|8873|8887.4|8872.4|54
1762444800000|2025-11-06 16:00:00|8887.5|8872.5|8887.6|8872.6|8887.6|8872.6|8887.5|8872.5|8
1762445100000|2025-11-06 16:05:00|8887.4|8872.4|8888.2|8873.2|8888.8|8873.8|8887.4|8872.4|53
1762445400000|2025-11-06 16:10:00|8888.1|8873.1|8888|8873|8888.7|8873.7|8887.8|8872.8|47
1762445700000|2025-11-06 16:15:00|8887.9|8872.9|8888.9|8873.9|8889.3|8874.3|8887.8|8872.8|98
1762446000000|2025-11-06 16:20:00|8888.8|8873.8|8890|8875|8890|8875|8888.8|8873.8|54
1762446300000|2025-11-06 16:25:00|8889.9|8874.9|8889.1|8874.1|8890|8875|8888.8|8873.8|70
1762446600000|2025-11-06 16:30:00|8889.2|8874.2|8889|8874|8889.3|8874.3|8889|8874|10
1762446900000|2025-11-06 16:35:00|8889.3|8874.3|8888.9|8873.9|8890.2|8875.2|8888.9|8873.9|42
1762447200000|2025-11-06 16:40:00|8889|8874|8890|8875|8890.2|8875.2|8888.9|8873.9|52
1762447500000|2025-11-06 16:45:00|8889.6|8874.6|8889.9|8874.9|8890|8875|8889.6|8874.6|39
1762447800000|2025-11-06 16:50:00|8889.7|8874.7|8889.3|8874.3|8890|8875|8889.1|8874.1|64
1762448100000|2025-11-06 16:55:00|8889.8|8874.8|8889.7|8874.7|8890|8875|8889.6|8874.6|16
1762448400000|2025-11-06 17:00:00|8889.8|8874.8|8889.3|8874.3|8889.8|8874.8|8889.1|8874.1|28
1762448700000|2025-11-06 17:05:00|8889.2|8874.2|8889.3|8874.3|8889.4|8874.4|8889|8874|32
1762449000000|2025-11-06 17:10:00|8889.2|8874.2|8889.9|8874.9|8889.9|8874.9|8889|8874|63
1762449300000|2025-11-06 17:15:00|8889.8|8874.8|8889.6|8874.6|8890|8875|8889.3|8874.3|49
1762449600000|2025-11-06 17:20:00|8889.7|8874.7|8890.1|8875.1|8890.2|8875.2|8889.6|8874.6|40
1762449900000|2025-11-06 17:25:00|8890.2|8875.2|8890.2|8875.2|8890.3|8875.3|8890.1|8875.1|27
1762450200000|2025-11-06 17:30:00|8890|8875|8889.6|8874.6|8890.2|8875.2|8889.6|8874.6|26
1762450500000|2025-11-06 17:35:00|8889.4|8874.4|8891.1|8876.1|8891.2|8876.2|8889.4|8874.4|22
1762450800000|2025-11-06 17:40:00|8890.8|8875.8|8891|8876|8891.8|8876.8|8890.8|8875.8|26
1762451100000|2025-11-06 17:45:00|8890.9|8875.9|8889.6|8874.6|8891|8876|8889.5|8874.5|25
1762451400000|2025-11-06 17:50:00|8889.7|8874.7|8894.5|8869.5|8895|8874.7|8889.5|8868.9|37
1762451700000|2025-11-06 17:55:00|8894.4|8869.4|8893.9|8868.9|8894.5|8869.5|8893.9|8868.9|55
1762452000000|2025-11-06 18:00:00|8894|8869|8894.5|8869.5|8894.6|8869.6|8893.9|8868.9|28
1762452300000|2025-11-06 18:05:00|8894.6|8869.6|8894.5|8869.5|8895|8870|8894.5|8869.5|64
1762452600000|2025-11-06 18:10:00|8894.4|8869.4|8894.3|8869.3|8894.5|8869.5|8894|8869|18
1762452900000|2025-11-06 18:15:00|8894|8869|8894.3|8869.3|8894.3|8869.3|8894|8869|6
1762453200000|2025-11-06 18:20:00|8894.2|8869.2|8894.2|8869.2|8894.3|8869.3|8894.1|8869.1|21
1762453500000|2025-11-06 18:25:00|8893.8|8868.8|8894|8869|8894.1|8869.1|8893.8|8868.8|7
1762454400000|2025-11-06 18:40:00|8894.3|8869.3|8894.3|8869.3|8894.3|8869.3|8894.3|8869.3|1
1762454700000|2025-11-06 18:45:00|8894.2|8869.2|8894.3|8869.3|8894.3|8869.3|8894.2|8869.2|2
1762455300000|2025-11-06 18:55:00|8894.4|8869.4|8893.4|8868.4|8894.6|8869.6|8893.4|8868.4|10
1762455600000|2025-11-06 19:00:00|8893.5|8868.5|8893.5|8868.5|8893.5|8868.5|8893.3|8868.3|18
1762455900000|2025-11-06 19:05:00|8893|8868|8892.8|8867.8|8893.2|8868.2|8892.6|8867.6|11
1762456200000|2025-11-06 19:10:00|8892.7|8867.7|8893.2|8868.2|8893.3|8868.3|8892.5|8867.5|13
1762456500000|2025-11-06 19:15:00|8893.1|8868.1|8893.2|8868.2|8893.3|8868.3|8892.8|8867.8|20
1762456800000|2025-11-06 19:20:00|8893.1|8868.1|8893.1|8868.1|8893.2|8868.2|8893.1|8868.1|3
1762457100000|2025-11-06 19:25:00|8892.9|8867.9|8892.5|8867.5|8892.9|8867.9|8892.5|8867.5|5
1762457400000|2025-11-06 19:30:00|8892.2|8867.2|8892.5|8867.5|8892.5|8867.5|8892.2|8867.2|14
1762457700000|2025-11-06 19:35:00|8892.6|8867.6|8893.4|8868.4|8893.4|8868.4|8892.4|8867.4|15
1762458000000|2025-11-06 19:40:00|8893.8|8868.8|8893.4|8868.4|8893.9|8868.9|8893.4|8868.4|6
1762458300000|2025-11-06 19:45:00|8893.5|8868.5|8893.6|8868.6|8893.7|8868.7|8893.4|8868.4|9
1762458600000|2025-11-06 19:50:00|8893.7|8868.7|8894.1|8869.1|8894.2|8869.2|8893.7|8868.7|6
1762458900000|2025-11-06 19:55:00|8894|8869|8894|8869|8894|8869|8894|8869|1
1762477200000|2025-11-07 01:00:00|8892.5|8867.5|8893.3|8868.3|8893.3|8868.3|8891.6|8866.6|9
1762477500000|2025-11-07 01:05:00|8892.5|8867.5|8892.7|8867.7|8893.4|8868.4|8891|8866|10
1762478100000|2025-11-07 01:15:00|8891.6|8866.6|8891.6|8866.6|8891.6|8866.6|8891.6|8866.6|1
1762478700000|2025-11-07 01:25:00|8892.5|8867.5|8892.5|8867.5|8892.5|8867.5|8892.5|8867.5|1
1762479000000|2025-11-07 01:30:00|8891.6|8866.6|8892.2|8867.2|8892.2|8867.2|8891.6|8866.6|3
1762479300000|2025-11-07 01:35:00|8891.5|8866.5|8893.7|8868.7|8893.7|8868.7|8891.5|8866.5|5
1762479600000|2025-11-07 01:40:00|8890.6|8865.6|8893|8868|8893|8868|8890.6|8865.6|4
1762480200000|2025-11-07 01:50:00|8888|8863|8891|8866|8892.5|8867.5|8888|8863|8
1762480800000|2025-11-07 02:00:00|8892.6|8867.6|8893|8868|8894|8869|8892.6|8867.6|3
1762481400000|2025-11-07 02:10:00|8893.2|8868.2|8892.5|8867.5|8893.4|8868.4|8892.5|8867.5|6
1762482600000|2025-11-07 02:30:00|8893|8868|8893|8868|8893|8868|8892|8867|3
1762482900000|2025-11-07 02:35:00|8893.5|8868.5|8893.5|8868.5|8893.5|8868.5|8893.5|8868.5|1
1762483200000|2025-11-07 02:40:00|8893.6|8868.6|8893.6|8868.6|8893.6|8868.6|8893.6|8868.6|1
1762483500000|2025-11-07 02:45:00|8893|8868|8892.8|8867.8|8893|8868|8891.5|8866.5|5
1762483800000|2025-11-07 02:50:00|8887.8|8872.8|8891.5|8866.5|8892.7|8872.8|8887.8|8866.3|9
1762484100000|2025-11-07 02:55:00|8891|8866|8890.5|8865.5|8891.5|8866.5|8889.6|8864.6|27
1762484400000|2025-11-07 03:00:00|8889.5|8864.5|8892.1|8867.1|8892.3|8867.3|8889.5|8864.5|29
1762484700000|2025-11-07 03:05:00|8892.3|8867.3|8890.7|8865.7|8892.4|8867.4|8890.7|8865.7|27
1762485000000|2025-11-07 03:10:00|8890.8|8865.8|8890.5|8865.5|8890.8|8865.8|8890.5|8865.5|8
1762485300000|2025-11-07 03:15:00|8890.7|8865.7|8890.5|8865.5|8890.9|8871.1|8886|8865.5|14
1762485600000|2025-11-07 03:20:00|8890.7|8865.7|8890.7|8865.7|8891.1|8866.1|8890.6|8865.6|13
1762485900000|2025-11-07 03:25:00|8891.7|8866.7|8894.3|8869.3|8894.3|8869.3|8891.7|8866.7|34
1762486200000|2025-11-07 03:30:00|8894.7|8869.7|8887.9|8872.9|8896.6|8874.6|8887.7|8864.4|182
1762486500000|2025-11-07 03:35:00|8888|8873|8893.3|8868.3|8893.6|8873.6|8887.1|8866.7|65
1762486800000|2025-11-07 03:40:00|8893.5|8868.5|8888.9|8873.9|8894|8874|8888.7|8868.3|36
1762487100000|2025-11-07 03:45:00|8889|8874|8893.9|8868.9|8894.6|8874.8|8888.9|8868.9|38
1762487400000|2025-11-07 03:50:00|8893.8|8868.8|8889.9|8874.9|8894.4|8875|8889.7|8868.8|23
1762487700000|2025-11-07 03:55:00|8889.7|8874.7|8889.1|8874.1|8889.7|8874.7|8889.1|8874.1|6
1762488000000|2025-11-07 04:00:00|8888.5|8873.5|8889.2|8874.2|8889.3|8874.3|8888.3|8873.3|16
1762488300000|2025-11-07 04:05:00|8888.8|8873.8|8888.9|8873.9|8889|8874|8888.6|8873.6|10
1762488600000|2025-11-07 04:10:00|8889|8874|8891.3|8876.3|8896.8|8876.9|8888.9|8870.9|80
1762488900000|2025-11-07 04:15:00|8896.5|8871.5|8889.2|8874.2|8896.9|8877.1|8889.1|8869.6|61
1762489200000|2025-11-07 04:20:00|8889.3|8874.3|8889.5|8874.5|8889.8|8874.8|8888.6|8873.6|42
1762489500000|2025-11-07 04:25:00|8889.9|8874.9|8890|8875|8895.3|8875.8|8889.9|8870.1|20
1762489800000|2025-11-07 04:30:00|8890.2|8875.2|8890.4|8875.4|8895.8|8876|8889.9|8870.6|31
1762490100000|2025-11-07 04:35:00|8890.3|8875.3|8891|8876|8896.4|8876.4|8890.3|8871|38
1762490400000|2025-11-07 04:40:00|8891.1|8876.1|8895.4|8870.4|8897.6|8877|8890|8869.8|63
1762490700000|2025-11-07 04:45:00|8895.3|8870.3|8895.3|8870.3|8895.5|8875.9|8890.3|8870.3|30
1762491000000|2025-11-07 04:50:00|8895.4|8870.4|8895.3|8870.3|8895.4|8870.4|8895.2|8870.2|8
1762491300000|2025-11-07 04:55:00|8895.4|8870.4|8890.9|8875.9|8895.8|8876|8890.9|8870.3|27
1762491600000|2025-11-07 05:00:00|8891|8876|8893|8878|8895.8|8878|8890.5|8870.5|44
1762491900000|2025-11-07 05:05:00|8892.9|8877.9|8892.1|8877.1|8893.1|8878.1|8891.9|8876.9|44
1762492200000|2025-11-07 05:10:00|8892.3|8877.3|8892.3|8877.3|8892.3|8877.3|8891.6|8876.6|30
1762492500000|2025-11-07 05:15:00|8892|8877|8892.4|8877.4|8892.7|8877.7|8892|8877|25
1762492800000|2025-11-07 05:20:00|8892.5|8877.5|8893.6|8878.6|8898.6|8878.9|8892.4|8872.8|59
1762493100000|2025-11-07 05:25:00|8893.3|8878.3|8893.2|8878.2|8893.5|8878.5|8893.1|8878.1|10
1762493400000|2025-11-07 05:30:00|8892.8|8877.8|8892.6|8877.6|8893.2|8878.2|8892.5|8877.5|17
1762493700000|2025-11-07 05:35:00|8892.5|8877.5|8897.6|8872.6|8897.6|8877.6|8892.3|8872.4|18
1762494000000|2025-11-07 05:40:00|8897.5|8872.5|8899|8874|8899|8879|8892.9|8872.5|17
1762494300000|2025-11-07 05:45:00|8894|8879|8899|8874|8899.2|8879|8893.9|8874|17
1762494600000|2025-11-07 05:50:00|8893.9|8878.9|8893.2|8878.2|8898.8|8879|8893|8873|49
1762494900000|2025-11-07 05:55:00|8893.5|8878.5|8894.1|8879.1|8894.3|8879.3|8893.3|8878.3|30
1762495200000|2025-11-07 06:00:00|8894.2|8879.2|8893.7|8878.7|8894.2|8879.2|8893.7|8878.7|26
1762495500000|2025-11-07 06:05:00|8893.8|8878.8|8893.5|8878.5|8893.8|8878.8|8892.9|8877.9|16
1762495800000|2025-11-07 06:10:00|8893.6|8878.6|8893|8878|8893.6|8878.6|8892|8877|36
1762496100000|2025-11-07 06:15:00|8892.6|8877.6|8892.6|8877.6|8893.3|8878.3|8892.5|8877.5|22
1762496400000|2025-11-07 06:20:00|8892.5|8877.5|8893.5|8878.5|8893.6|8878.6|8892.3|8877.3|32
1762496700000|2025-11-07 06:25:00|8893.6|8878.6|8892.6|8877.6|8893.6|8878.6|8892.4|8877.4|24
1762497000000|2025-11-07 06:30:00|8892.5|8877.5|8894|8879|8894.1|8879.1|8892.4|8877.4|38
1762497300000|2025-11-07 06:35:00|8893.9|8878.9|8894.1|8879.1|8894.3|8879.3|8893.9|8878.9|38
1762497600000|2025-11-07 06:40:00|8893.9|8878.9|8893.5|8878.5|8893.9|8878.9|8892.7|8877.7|13
1762497900000|2025-11-07 06:45:00|8893.6|8878.6|8892.7|8877.7|8893.6|8878.6|8892.1|8877.1|23
1762498200000|2025-11-07 06:50:00|8892.6|8877.6|8892.2|8877.2|8892.7|8877.7|8891.9|8876.9|51
1762498500000|2025-11-07 06:55:00|8892.3|8877.3|8891.9|8876.9|8892.5|8877.5|8891.8|8876.8|43
1762498800000|2025-11-07 07:00:00|8891.8|8876.8|8892.7|8877.7|8892.9|8877.9|8891.7|8876.7|35
1762499100000|2025-11-07 07:05:00|8892.8|8877.8|8892.7|8877.7|8892.9|8877.9|8892.7|8877.7|14
1762499400000|2025-11-07 07:10:00|8893.4|8878.4|8892.8|8877.8|8894|8879|8892.8|8877.8|27
1762499700000|2025-11-07 07:15:00|8892.9|8877.9|8892.4|8877.4|8897.7|8878|8892|8872.1|26
1762500000000|2025-11-07 07:20:00|8892.2|8877.2|8892.2|8877.2|8892.2|8877.2|8892.1|8877.1|3
1762500300000|2025-11-07 07:25:00|8892.4|8877.4|8898.2|8873.2|8898.4|8878|8892.4|8872.6|28
1762500600000|2025-11-07 07:30:00|8898.1|8873.1|8892.9|8877.9|8898.8|8879.2|8892.9|8873|23
1762500900000|2025-11-07 07:35:00|8893|8878|8892.9|8877.9|8893.1|8878.1|8892.8|8877.8|28
1762501200000|2025-11-07 07:40:00|8893|8878|8898.7|8873.7|8898.9|8879.2|8892.9|8873.7|11
1762501500000|2025-11-07 07:45:00|8898.8|8873.8|8894.3|8879.3|8898.8|8879.6|8893.6|8873.7|16
1762501800000|2025-11-07 07:50:00|8894|8879|8893.3|8878.3|8894|8879|8893.1|8878.1|76
1762502100000|2025-11-07 07:55:00|8893.6|8878.6|8893.3|8878.3|8893.6|8878.6|8893|8878|15
1762502400000|2025-11-07 08:00:00|8892.8|8877.8|8894.8|8879.8|8894.8|8879.8|8892.7|8877.7|47
1762502700000|2025-11-07 08:05:00|8894.7|8879.7|8896.3|8871.3|8898.9|8880.6|8893|8871|76
1762503000000|2025-11-07 08:10:00|8896.2|8871.2|8891.4|8876.4|8897.4|8877.1|8891.2|8871.2|59
1762503300000|2025-11-07 08:15:00|8891.5|8876.5|8889.5|8874.5|8896.9|8877.1|8889.4|8870.7|64
1762503600000|2025-11-07 08:20:00|8889.9|8874.9|8890.7|8875.7|8890.8|8875.8|8889.9|8874.9|34
1762503900000|2025-11-07 08:25:00|8891.2|8876.2|8891.1|8876.1|8891.4|8876.4|8890.7|8875.7|22
1762504200000|2025-11-07 08:30:00|8891|8876|8891.3|8876.3|8891.4|8876.4|8891|8876|25
1762504500000|2025-11-07 08:35:00|8891.1|8876.1|8891|8876|8891.5|8876.5|8891|8876|26
1762504800000|2025-11-07 08:40:00|8891.4|8876.4|8891.1|8876.1|8891.4|8876.4|8891|8876|16
1762505100000|2025-11-07 08:45:00|8891|8876|8891.3|8876.3|8891.3|8876.3|8891|8876|19
1762505400000|2025-11-07 08:50:00|8891.2|8876.2|8891.1|8876.1|8891.3|8876.3|8890.9|8875.9|47
1762505700000|2025-11-07 08:55:00|8890.9|8875.9|8891.9|8876.9|8892.1|8877.1|8890.9|8875.9|27
1762506000000|2025-11-07 09:00:00|8891.8|8876.8|8892.6|8877.6|8892.8|8877.8|8891.6|8876.6|31
1762506300000|2025-11-07 09:05:00|8892.2|8877.2|8897.6|8872.6|8897.6|8877.2|8892.2|8872|45
1762506600000|2025-11-07 09:10:00|8897.3|8872.3|8897.3|8872.3|8897.8|8872.8|8897.3|8872.3|6
1762506900000|2025-11-07 09:15:00|8897.2|8872.2|8892|8877|8897.4|8877|8892|8871.6|13
1762507200000|2025-11-07 09:20:00|8892.3|8877.3|8891.6|8876.6|8892.3|8877.3|8891.6|8876.6|6
1762507500000|2025-11-07 09:25:00|8891.4|8876.4|8891|8876|8891.6|8876.6|8891|8876|5
1762507800000|2025-11-07 09:30:00|8891.6|8876.6|8891.4|8876.4|8892.8|8877.8|8891.4|8876.4|60
1762508100000|2025-11-07 09:35:00|8891.6|8876.6|8891.2|8876.2|8891.9|8876.9|8891|8876|26
1762508400000|2025-11-07 09:40:00|8891.3|8876.3|8891.4|8876.4|8891.8|8876.8|8891.1|8876.1|40
1762508700000|2025-11-07 09:45:00|8891.6|8876.6|8892|8877|8892|8877|8891.6|8876.6|25
1762509000000|2025-11-07 09:50:00|8892.4|8877.4|8888.7|8873.7|8892.4|8877.4|8887.9|8872.9|66
1762509300000|2025-11-07 09:55:00|8888.8|8873.8|8889.2|8874.2|8889.7|8874.7|8888.7|8873.7|44
1762509600000|2025-11-07 10:00:00|8889.3|8874.3|8886|8871|8889.3|8874.3|8886|8871|36
1762509900000|2025-11-07 10:05:00|8886.3|8871.3|8886.4|8871.4|8886.4|8871.4|8885.4|8870.4|31
1762510200000|2025-11-07 10:10:00|8886.2|8871.2|8886.5|8871.5|8886.6|8871.6|8885.9|8870.9|48
1762510500000|2025-11-07 10:15:00|8886.4|8871.4|8887.1|8872.1|8887.1|8872.1|8886.1|8871.1|22
1762510800000|2025-11-07 10:20:00|8887.2|8872.2|8887.2|8872.2|8887.9|8872.9|8887.1|8872.1|23
1762511100000|2025-11-07 10:25:00|8887.7|8872.7|8888|8873|8888|8873|8887.3|8872.3|22
1762511400000|2025-11-07 10:30:00|8887.9|8872.9|8888.1|8873.1|8888.1|8873.1|8887.9|8872.9|3
1762511700000|2025-11-07 10:35:00|8888|8873|8887.9|8872.9|8888.1|8873.1|8887.3|8872.3|17
1762512000000|2025-11-07 10:40:00|8888|8873|8887.8|8872.8|8888|8873|8887.8|8872.8|7
1762512300000|2025-11-07 10:45:00|8887.9|8872.9|8886.8|8871.8|8888.1|8873.1|8886.6|8871.6|31
1762512600000|2025-11-07 10:50:00|8887|8872|8886.1|8871.1|8887.3|8872.3|8885.5|8870.5|45
1762512900000|2025-11-07 10:55:00|8886.5|8871.5|8887.3|8872.3|8887.3|8872.3|8886.5|8871.5|7
1762513200000|2025-11-07 11:00:00|8887.5|8872.5|8887.5|8872.5|8887.6|8872.6|8887.4|8872.4|5
1762513500000|2025-11-07 11:05:00|8887.4|8872.4|8887.4|8872.4|8887.7|8872.7|8887.3|8872.3|11
1762513800000|2025-11-07 11:10:00|8887.5|8872.5|8894.6|8869.6|8894.6|8872.5|8887.4|8867.4|43
1762514100000|2025-11-07 11:15:00|8894.7|8869.7|8895.5|8870.5|8896.9|8871.9|8894.7|8869.7|46
1762514400000|2025-11-07 11:20:00|8895.4|8870.4|8895.4|8870.4|8895.5|8870.5|8894.7|8869.7|27
1762514700000|2025-11-07 11:25:00|8895.5|8870.5|8894.6|8869.6|8895.7|8870.7|8894.3|8869.3|28
1762515000000|2025-11-07 11:30:00|8894.8|8869.8|8894.9|8869.9|8895.1|8870.1|8894.7|8869.7|8
1762515300000|2025-11-07 11:35:00|8894.8|8869.8|8895.1|8870.1|8895.3|8870.3|8894.7|8869.7|9
1762515600000|2025-11-07 11:40:00|8895.2|8870.2|8895.1|8870.1|8895.2|8870.2|8895.1|8870.1|2
1762515900000|2025-11-07 11:45:00|8895.2|8870.2|8895.1|8870.1|8895.2|8870.2|8895.1|8870.1|2
1762516200000|2025-11-07 11:50:00|8895.7|8870.7|8894.8|8869.8|8896.7|8871.7|8894.8|8869.8|18
1762516500000|2025-11-07 11:55:00|8895.2|8870.2|8895.7|8870.7|8895.7|8870.7|8895.2|8870.2|13
1762516800000|2025-11-07 12:00:00|8895.8|8870.8|8894.1|8869.1|8896|8871|8894.1|8869.1|14
1762517100000|2025-11-07 12:05:00|8894|8869|8894.2|8869.2|8894.5|8869.5|8894|8869|5
1762517400000|2025-11-07 12:10:00|8894.1|8869.1|8889.2|8874.2|8894.3|8874.2|8889|8869.1|6
1762517700000|2025-11-07 12:15:00|8889.1|8874.1|8889.2|8874.2|8889.6|8874.6|8889.1|8874.1|6
1762518300000|2025-11-07 12:25:00|8889.3|8874.3|8889.2|8874.2|8889.6|8874.6|8889.2|8874.2|7
1762518600000|2025-11-07 12:30:00|8889.5|8874.5|8889.8|8874.8|8890|8875|8889.5|8874.5|21
1762518900000|2025-11-07 12:35:00|8889.9|8874.9|8892|8877|8892.2|8877.2|8889.8|8874.8|14
1762519200000|2025-11-07 12:40:00|8892.3|8877.3|8892.3|8877.3|8892.3|8877.3|8892|8877|6
1762519500000|2025-11-07 12:45:00|8892.4|8877.4|8898.1|8873.1|8898.2|8877.9|8892.3|8873|7
1762519800000|2025-11-07 12:50:00|8898.2|8873.2|8892.1|8877.1|8898.2|8878.2|8892|8873.2|18
1762520100000|2025-11-07 12:55:00|8892.2|8877.2|8892|8877|8892.2|8877.2|8892|8877|31
1762520400000|2025-11-07 13:00:00|8892.2|8877.2|8891.5|8876.5|8892.3|8877.3|8890.9|8875.9|30
1762520700000|2025-11-07 13:05:00|8891.6|8876.6|8895.7|8870.7|8896.4|8876.6|8891|8870.6|22
1762521000000|2025-11-07 13:10:00|8895.6|8870.6|8895.7|8870.7|8895.7|8870.7|8895.2|8870.2|7
1762521300000|2025-11-07 13:15:00|8895.2|8870.2|8894.8|8869.8|8895.2|8870.2|8894.7|8869.7|10
1762521600000|2025-11-07 13:20:00|8894.9|8869.9|8895.2|8870.2|8895.3|8870.3|8894.1|8869.1|31
1762521900000|2025-11-07 13:25:00|8895.1|8870.1|8895.4|8870.4|8895.4|8870.4|8895.1|8870.1|17
1762522200000|2025-11-07 13:30:00|8895.6|8870.6|8896.1|8871.1|8896.2|8871.2|8894.9|8869.9|52
1762522500000|2025-11-07 13:35:00|8895.9|8870.9|8895.8|8870.8|8896.1|8871.1|8895.3|8870.3|37
1762522800000|2025-11-07 13:40:00|8895.7|8870.7|8891.2|8876.2|8895.7|8876.2|8890.7|8870.7|10
1762523100000|2025-11-07 13:45:00|8890.9|8875.9|8895.4|8870.4|8895.5|8875.9|8890.6|8870.3|12
1762523400000|2025-11-07 13:50:00|8895.3|8870.3|8889.7|8874.7|8895.6|8875.4|8889.7|8870.3|16
1762523700000|2025-11-07 13:55:00|8889.8|8874.8|8889.7|8874.7|8890.4|8875.4|8889.5|8874.5|35
1762524000000|2025-11-07 14:00:00|8889.3|8874.3|8888|8873|8889.3|8874.3|8888|8873|13
1762524300000|2025-11-07 14:05:00|8888.1|8873.1|8888|8873|8888.1|8873.1|8887.3|8872.3|28
1762524600000|2025-11-07 14:10:00|8887.9|8872.9|8887.5|8872.5|8887.9|8872.9|8887.2|8872.2|7
1762524900000|2025-11-07 14:15:00|8887.4|8872.4|8887.5|8872.5|8887.9|8872.9|8887.1|8872.1|35
1762525200000|2025-11-07 14:20:00|8887.9|8872.9|8892.7|8867.7|8892.9|8872.9|8887.3|8867.7|36
1762525500000|2025-11-07 14:25:00|8892.2|8867.2|8892.1|8867.1|8892.4|8867.4|8891.8|8866.8|13
1762525800000|2025-11-07 14:30:00|8892.4|8867.4|8893.7|8868.7|8893.8|8868.8|8892.3|8867.3|45
1762526100000|2025-11-07 14:35:00|8893.5|8868.5|8893.9|8868.9|8894.3|8869.3|8893.5|8868.5|72
1762526400000|2025-11-07 14:40:00|8893.8|8868.8|8893.5|8868.5|8894.3|8869.3|8893.5|8868.5|24
1762526700000|2025-11-07 14:45:00|8893.3|8868.3|8893.5|8868.5|8893.5|8868.5|8893|8868|36
1762527000000|2025-11-07 14:50:00|8893.4|8868.4|8893.3|8868.3|8893.5|8868.5|8892.9|8867.9|102
1762527300000|2025-11-07 14:55:00|8893.4|8868.4|8893.2|8868.2|8893.5|8868.5|8893.2|8868.2|40
1762527600000|2025-11-07 15:00:00|8893.5|8868.5|8888|8873|8893.5|8873.9|8888|8868.3|53
1762527900000|2025-11-07 15:05:00|8887.9|8872.9|8887.8|8872.8|8888.1|8873.1|8887.7|8872.7|59
1762528200000|2025-11-07 15:10:00|8887.9|8872.9|8888.7|8873.7|8889|8874|8887.7|8872.7|25
1762528500000|2025-11-07 15:15:00|8888.8|8873.8|8889.8|8874.8|8889.8|8874.8|8888.7|8873.7|13
1762528800000|2025-11-07 15:20:00|8889.7|8874.7|8890.9|8875.9|8891|8876|8889.3|8874.3|16
1762529100000|2025-11-07 15:25:00|8891|8876|8891.2|8876.2|8891.8|8876.8|8890.8|8875.8|36
1762529400000|2025-11-07 15:30:00|8891.1|8876.1|8895.2|8870.2|8895.4|8876.1|8890.3|8870.1|32
1762529700000|2025-11-07 15:35:00|8895.3|8870.3|8896.3|8871.3|8896.3|8876.2|8890.7|8870.1|37
1762530000000|2025-11-07 15:40:00|8896.1|8871.1|8891.5|8876.5|8896.1|8876.6|8891.1|8871.1|12
1762530300000|2025-11-07 15:45:00|8891.6|8876.6|8891.5|8876.5|8896.7|8876.9|8891.5|8871.5|40
1762530600000|2025-11-07 15:50:00|8891.6|8876.6|8892.7|8877.7|8892.8|8877.8|8891.6|8876.6|18
1762530900000|2025-11-07 15:55:00|8892.8|8877.8|8893.8|8878.8|8893.8|8878.8|8892.8|8877.8|54
1762531200000|2025-11-07 16:00:00|8893.6|8878.6|8894.8|8879.8|8895|8880|8893.6|8878.6|41
1762531500000|2025-11-07 16:05:00|8894.7|8879.7|8893.9|8878.9|8894.9|8879.9|8893.7|8878.7|47
1762531800000|2025-11-07 16:10:00|8893.5|8878.5|8892.9|8877.9|8893.5|8878.5|8892.7|8877.7|15
1762532100000|2025-11-07 16:15:00|8893|8878|8893|8878|8893.6|8878.6|8892.7|8877.7|17
1762532400000|2025-11-07 16:20:00|8893.3|8878.3|8892.1|8877.1|8894|8879|8891.9|8876.9|67
1762532700000|2025-11-07 16:25:00|8892|8877|8897.3|8872.3|8897.6|8878|8891.9|8872.3|76
1762533000000|2025-11-07 16:30:00|8897.6|8872.6|8891.8|8876.8|8897.8|8877.7|8891.8|8872.2|43
1762533300000|2025-11-07 16:35:00|8891.7|8876.7|8890.8|8875.8|8892.2|8877.2|8890.7|8875.7|45
1762533600000|2025-11-07 16:40:00|8890.4|8875.4|8890.5|8875.5|8891.3|8876.3|8890.4|8875.4|19
1762533900000|2025-11-07 16:45:00|8890.6|8875.6|8891.3|8876.3|8891.4|8876.4|8890.5|8875.5|15
1762534200000|2025-11-07 16:50:00|8891.2|8876.2|8892|8877|8892|8877|8891.2|8876.2|15
1762534500000|2025-11-07 16:55:00|8892.1|8877.1|8892.5|8877.5|8892.9|8877.9|8892|8877|39
1762534800000|2025-11-07 17:00:00|8892.7|8877.7|8896.9|8871.9|8897.8|8878|8891.8|8871.8|47
1762535100000|2025-11-07 17:05:00|8892.1|8877.1|8892.8|8877.8|8897.1|8877.9|8892.1|8872|42
1762535400000|2025-11-07 17:10:00|8892.9|8877.9|8893.1|8878.1|8893.1|8878.1|8892.4|8877.4|18
1762535700000|2025-11-07 17:15:00|8892.7|8877.7|8893.5|8878.5|8893.8|8878.8|8892.7|8877.7|14
1762536000000|2025-11-07 17:20:00|8893.7|8878.7|8893.4|8878.4|8898.3|8879|8893.2|8873.3|30
1762536300000|2025-11-07 17:25:00|8893.3|8878.3|8897|8872|8898.3|8878.4|8892.7|8872|33
1762536600000|2025-11-07 17:30:00|8897.1|8872.1|8896.6|8871.6|8897.2|8872.2|8896.3|8871.3|14
1762537200000|2025-11-07 17:40:00|8896.7|8871.7|8896.6|8871.6|8897|8872|8896.5|8871.5|41
1762537500000|2025-11-07 17:45:00|8896.7|8871.7|8897.1|8872.1|8897.2|8872.2|8896.4|8871.4|48
1762537800000|2025-11-07 17:50:00|8897.2|8872.2|8897.3|8872.3|8897.4|8872.4|8897.1|8872.1|6
1762538100000|2025-11-07 17:55:00|8897.2|8872.2|8896.6|8871.6|8897.2|8872.2|8896.6|8871.6|19
1762538400000|2025-11-07 18:00:00|8896.7|8871.7|8897|8872|8897.3|8872.3|8896.6|8871.6|8
1762538700000|2025-11-07 18:05:00|8896.9|8871.9|8896.5|8871.5|8897|8872|8896.5|8871.5|6
1762539000000|2025-11-07 18:10:00|8896.7|8871.7|8896.9|8871.9|8897|8872|8896.7|8871.7|19
1762539300000|2025-11-07 18:15:00|8897|8872|8897.1|8872.1|8897.1|8872.1|8896.9|8871.9|6
1762539600000|2025-11-07 18:20:00|8897|8872|8896.9|8871.9|8897.1|8872.1|8896.9|8871.9|26
1762539900000|2025-11-07 18:25:00|8897|8872|8897.1|8872.1|8897.3|8872.3|8897|8872|8
1762540200000|2025-11-07 18:30:00|8897.3|8872.3|8897.2|8872.2|8897.4|8872.4|8897.1|8872.1|10
1762540500000|2025-11-07 18:35:00|8897.1|8872.1|8897.1|8872.1|8897.2|8872.2|8897|8872|11
1762541100000|2025-11-07 18:45:00|8896.9|8871.9|8896.9|8871.9|8897.1|8872.1|8896.9|8871.9|3
1762541400000|2025-11-07 18:50:00|8897.1|8872.1|8897.1|8872.1|8897.1|8872.1|8897.1|8872.1|1
1762542000000|2025-11-07 19:00:00|8897.2|8872.2|8896.7|8871.7|8897.3|8872.3|8896.7|8871.7|3
1762542300000|2025-11-07 19:05:00|8896.3|8871.3|8895.9|8870.9|8896.6|8871.6|8895.9|8870.9|8
1762542600000|2025-11-07 19:10:00|8896|8871|8895.9|8870.9|8896|8871|8895.7|8870.7|6
1762542900000|2025-11-07 19:15:00|8895.7|8870.7|8895.9|8870.9|8895.9|8870.9|8895.7|8870.7|19
1762543200000|2025-11-07 19:20:00|8895.7|8870.7|8895.8|8870.8|8895.9|8870.9|8895.7|8870.7|4
1762543500000|2025-11-07 19:25:00|8895.9|8870.9|8896.1|8871.1|8896.1|8871.1|8895.8|8870.8|6
1762543800000|2025-11-07 19:30:00|8896|8871|8896|8871|8896|8871|8896|8871|1
1762544100000|2025-11-07 19:35:00|8896.1|8871.1|8896|8871|8896.1|8871.1|8896|8871|2
1762544400000|2025-11-07 19:40:00|8895.9|8870.9|8896|8871|8896.1|8871.1|8895.9|8870.9|22
1762544700000|2025-11-07 19:45:00|8895.9|8870.9|8896.1|8871.1|8896.1|8871.1|8895.7|8870.7|38
1762545000000|2025-11-07 19:50:00|8895.9|8870.9|8896.1|8871.1|8896.1|8871.1|8895.9|8870.9|13
1762545300000|2025-11-07 19:55:00|8895.8|8870.8|8896.3|8871.3|8896.4|8871.4|8895.8|8870.8|8
1762736400000|2025-11-10 01:00:00|8893.6|8865.3|8893.6|8865.3|8893.6|8865.3|8893.6|8865.3|1
1762736700000|2025-11-10 01:05:00|8894.4|8867.6|8894.4|8867.6|8894.4|8867.6|8894.4|8867.6|1
1762737000000|2025-11-10 01:10:00|8889.6|8864.6|8889.6|8864.6|8889.6|8864.6|8889.5|8864.5|5
1762737600000|2025-11-10 01:20:00|8891.2|8866.2|8889.6|8864.6|8891.2|8866.2|8889.6|8864.6|2
1762738200000|2025-11-10 01:30:00|8891.2|8866.2|8891.2|8866.2|8891.2|8866.2|8891.2|8866.2|1
1762738500000|2025-11-10 01:35:00|8889.6|8864.6|8889.6|8864.6|8889.6|8864.6|8889.6|8864.6|1
1762738800000|2025-11-10 01:40:00|8891.2|8866.2|8889.6|8864.6|8891.2|8866.2|8889.6|8864.6|2
1762739100000|2025-11-10 01:45:00|8891.2|8866.2|8889.6|8864.6|8891.2|8866.2|8889.6|8864.6|2
1762742700000|2025-11-10 02:45:00|8890.2|8865.2|8890.2|8865.2|8890.2|8865.2|8890.2|8865.2|1
1762743000000|2025-11-10 02:50:00|8891.3|8866.3|8891|8866|8891.3|8866.3|8889.6|8864.6|3
1762743300000|2025-11-10 02:55:00|8889.6|8864.6|8890.9|8865.9|8891.5|8866.5|8888.9|8863.9|27
1762743600000|2025-11-10 03:00:00|8889.5|8864.5|8890.5|8865.5|8891.2|8866.2|8888.5|8863.5|24
1762743900000|2025-11-10 03:05:00|8891.3|8866.3|8890.7|8865.7|8891.8|8866.8|8890.3|8865.3|25
1762744200000|2025-11-10 03:10:00|8890.8|8865.8|8890.8|8865.8|8890.8|8865.8|8889.4|8864.4|13
1762744500000|2025-11-10 03:15:00|8890.6|8865.6|8890.2|8865.2|8891.1|8866.1|8890.2|8865.2|3
1762744800000|2025-11-10 03:20:00|8890.6|8865.6|8891.3|8866.3|8891.4|8866.4|8890.2|8865.2|7
1762745100000|2025-11-10 03:25:00|8891.4|8866.4|8893.6|8868.6|8893.8|8872|8887|8866.3|47
1762745400000|2025-11-10 03:30:00|8893.5|8868.5|8889.8|8874.8|8894.9|8874.9|8888.1|8866.9|167
1762745700000|2025-11-10 03:35:00|8889.6|8874.6|8889.8|8874.8|8895.6|8875.8|8889.1|8868.5|95
1762746000000|2025-11-10 03:40:00|8889.7|8874.7|8890.7|8875.7|8895.9|8876|8889.7|8870.6|53
1762746300000|2025-11-10 03:45:00|8890.8|8875.8|8890.3|8875.3|8895.7|8875.8|8890.3|8870.3|50
1762746600000|2025-11-10 03:50:00|8890.2|8875.2|8888.7|8873.7|8894.1|8875.3|8888.7|8867.7|44
1762746900000|2025-11-10 03:55:00|8888.6|8873.6|8889|8874|8894.2|8874.2|8888.6|8869.1|24
1762747200000|2025-11-10 04:00:00|8888.8|8873.8|8893.7|8868.7|8894.3|8874|8888.2|8868.3|33
1762747500000|2025-11-10 04:05:00|8888.8|8873.8|8888.2|8873.2|8894.1|8874.2|8887.8|8868.6|52
1762747800000|2025-11-10 04:10:00|8888.1|8873.1|8887.9|8872.9|8888.6|8873.6|8887.9|8872.9|22
1762748100000|2025-11-10 04:15:00|8887.6|8872.6|8892.1|8867.1|8892.3|8873.1|8886.1|8866.1|57
1762748400000|2025-11-10 04:20:00|8892|8867|8888.2|8873.2|8893.3|8873.3|8888|8867|35
1762748700000|2025-11-10 04:25:00|8888.1|8873.1|8894.3|8869.3|8894.8|8874.8|8888.1|8869.3|22
1762749000000|2025-11-10 04:30:00|8894.2|8869.2|8890.5|8875.5|8894.2|8875.7|8889.3|8869.1|33
1762749300000|2025-11-10 04:35:00|8890.4|8875.4|8890.7|8875.7|8890.9|8875.9|8890.3|8875.3|30
1762749600000|2025-11-10 04:40:00|8890.6|8875.6|8892.4|8877.4|8892.8|8877.8|8890.4|8875.4|50
1762749900000|2025-11-10 04:45:00|8892.3|8877.3|8891.1|8876.1|8897.4|8877.3|8890.8|8871.8|44
1762750200000|2025-11-10 04:50:00|8891.2|8876.2|8889.8|8874.8|8891.2|8876.2|8889.8|8874.8|15
1762750500000|2025-11-10 04:55:00|8889.7|8874.7|8890.1|8875.1|8890.1|8875.1|8889.7|8874.7|3
1762750800000|2025-11-10 05:00:00|8890.2|8875.2|8890.2|8875.2|8890.2|8875.2|8890.2|8875.2|1
1762751100000|2025-11-10 05:05:00|8890.1|8875.1|8890.2|8875.2|8890.2|8875.2|8890.1|8875.1|2
1762751400000|2025-11-10 05:10:00|8890.3|8875.3|8891|8876|8896.8|8877|8890.3|8871.7|20
1762751700000|2025-11-10 05:15:00|8891.1|8876.1|8890.9|8875.9|8891.1|8876.1|8890.5|8875.5|17
1762752000000|2025-11-10 05:20:00|8890.8|8875.8|8890.5|8875.5|8890.9|8875.9|8890.3|8875.3|20
1762752300000|2025-11-10 05:25:00|8890.4|8875.4|8890.5|8875.5|8890.5|8875.5|8890.4|8875.4|2
1762752600000|2025-11-10 05:30:00|8890.8|8875.8|8890.5|8875.5|8896|8876|8890.3|8870.8|20
1762752900000|2025-11-10 05:35:00|8890.7|8875.7|8890.6|8875.6|8890.9|8875.9|8890.5|8875.5|13
1762753200000|2025-11-10 05:40:00|8890.3|8875.3|8890.2|8875.2|8890.6|8875.6|8890.2|8875.2|7
1762753500000|2025-11-10 05:45:00|8890.1|8875.1|8889.8|8874.8|8890.2|8875.2|8889.7|8874.7|13
1762753800000|2025-11-10 05:50:00|8889.7|8874.7|8889|8874|8889.8|8874.8|8889|8874|17
1762754100000|2025-11-10 05:55:00|8889.2|8874.2|8889|8874|8889.2|8874.2|8889|8874|2
1762754400000|2025-11-10 06:00:00|8888.8|8873.8|8888.8|8873.8|8889.4|8874.4|8888|8873|30
1762754700000|2025-11-10 06:05:00|8888.6|8873.6|8888.6|8873.6|8894|8873.8|8888|8868.5|36
1762755000000|2025-11-10 06:10:00|8888.7|8873.7|8888.5|8873.5|8888.7|8873.7|8888.4|8873.4|11
1762755300000|2025-11-10 06:15:00|8888.3|8873.3|8888.6|8873.6|8888.6|8873.6|8888.3|8873.3|5
1762755600000|2025-11-10 06:20:00|8888.5|8873.5|8888.6|8873.6|8888.6|8873.6|8888.5|8873.5|6
1762755900000|2025-11-10 06:25:00|8888.7|8873.7|8888.5|8873.5|8888.7|8873.7|8888.5|8873.5|21
1762756200000|2025-11-10 06:30:00|8888.6|8873.6|8888.2|8873.2|8888.7|8873.7|8888.1|8873.1|9
1762756500000|2025-11-10 06:35:00|8888.1|8873.1|8889.1|8874.1|8893.8|8874.1|8888.1|8868.6|38
1762756800000|2025-11-10 06:40:00|8889|8874|8889.9|8874.9|8890.1|8875.1|8889|8874|16
1762757100000|2025-11-10 06:45:00|8889.8|8874.8|8889.8|8874.8|8890.4|8875.4|8889.5|8874.5|23
1762757400000|2025-11-10 06:50:00|8889.6|8874.6|8889.4|8874.4|8889.8|8874.8|8889.1|8874.1|14
1762757700000|2025-11-10 06:55:00|8889.2|8874.2|8889.1|8874.1|8889.4|8874.4|8889|8874|16
1762758000000|2025-11-10 07:00:00|8889|8874|8890|8875|8895|8875.2|8888.8|8869.9|34
1762758300000|2025-11-10 07:05:00|8890.8|8875.8|8889.9|8874.9|8891.1|8876.1|8889.7|8874.7|16
1762758600000|2025-11-10 07:10:00|8889.8|8874.8|8888.9|8873.9|8889.9|8874.9|8887.9|8872.9|100
1762758900000|2025-11-10 07:15:00|8889|8874|8889.3|8874.3|8889.4|8874.4|8888.5|8873.5|146
1762759200000|2025-11-10 07:20:00|8889.4|8874.4|8890.3|8875.3|8890.4|8875.4|8889.1|8874.1|19
1762759500000|2025-11-10 07:25:00|8890.2|8875.2|8890.3|8875.3|8890.4|8875.4|8890.1|8875.1|8
1762759800000|2025-11-10 07:30:00|8890.1|8875.1|8890.2|8875.2|8890.6|8875.6|8890.1|8875.1|41
1762760100000|2025-11-10 07:35:00|8890.1|8875.1|8889.5|8874.5|8890.2|8875.2|8889|8874|34
1762760400000|2025-11-10 07:40:00|8889.4|8874.4|8890.2|8875.2|8890.3|8875.3|8889.4|8874.4|15
1762760700000|2025-11-10 07:45:00|8890.3|8875.3|8890.5|8875.5|8890.6|8875.6|8889.9|8874.9|14
1762761000000|2025-11-10 07:50:00|8890.6|8875.6|8890|8875|8891|8876|8889.9|8874.9|23
1762761300000|2025-11-10 07:55:00|8890.1|8875.1|8890.9|8875.9|8891|8876|8890.1|8875.1|21
1762761600000|2025-11-10 08:00:00|8890.8|8875.8|8891|8876|8891.2|8876.2|8890.8|8875.8|9
1762761900000|2025-11-10 08:05:00|8891.1|8876.1|8892.1|8877.1|8892.2|8877.2|8891.1|8876.1|14
1762762200000|2025-11-10 08:10:00|8892|8877|8891.5|8876.5|8892.1|8877.1|8890.9|8875.9|33
1762762500000|2025-11-10 08:15:00|8891.6|8876.6|8891.9|8876.9|8892.1|8877.1|8890.7|8875.7|43
1762762800000|2025-11-10 08:20:00|8891.8|8876.8|8891.8|8876.8|8891.9|8876.9|8891.2|8876.2|23
1762763100000|2025-11-10 08:25:00|8892|8877|8891|8876|8892.2|8877.2|8890|8875|28
1762763400000|2025-11-10 08:30:00|8891.3|8876.3|8891.1|8876.1|8891.7|8876.7|8890.9|8875.9|44
1762763700000|2025-11-10 08:35:00|8891.2|8876.2|8891|8876|8891.4|8876.4|8890.7|8875.7|34
1762764000000|2025-11-10 08:40:00|8891.2|8876.2|8891.4|8876.4|8891.6|8876.6|8891|8876|28
1762764300000|2025-11-10 08:45:00|8891.3|8876.3|8891.4|8876.4|8891.8|8876.8|8891.3|8876.3|12
1762764600000|2025-11-10 08:50:00|8891.3|8876.3|8891|8876|8891.4|8876.4|8890.9|8875.9|13
1762764900000|2025-11-10 08:55:00|8890.8|8875.8|8892.1|8877.1|8892.1|8877.1|8890.8|8875.8|26
1762765200000|2025-11-10 09:00:00|8892.2|8877.2|8891.2|8876.2|8892.2|8877.2|8891.2|8876.2|6
1762765500000|2025-11-10 09:05:00|8891.3|8876.3|8891|8876|8891.4|8876.4|8890.8|8875.8|50
1762765800000|2025-11-10 09:10:00|8890.9|8875.9|8891|8876|8891.6|8876.6|8890|8875|28
1762766100000|2025-11-10 09:15:00|8891.6|8876.6|8891.2|8876.2|8891.6|8876.6|8891|8876|20
1762766400000|2025-11-10 09:20:00|8891.1|8876.1|8891.1|8876.1|8891.1|8876.1|8891.1|8876.1|1
1762766700000|2025-11-10 09:25:00|8891.5|8876.5|8891.1|8876.1|8891.5|8876.5|8890.9|8875.9|6
1762767000000|2025-11-10 09:30:00|8890.7|8875.7|8891.2|8876.2|8891.4|8876.4|8890.4|8875.4|31
1762767300000|2025-11-10 09:35:00|8891.1|8876.1|8891.5|8876.5|8891.6|8876.6|8891.1|8876.1|18
1762767600000|2025-11-10 09:40:00|8891.4|8876.4|8891.9|8876.9|8891.9|8876.9|8890.8|8875.8|32
1762767900000|2025-11-10 09:45:00|8892|8877|8891.2|8876.2|8893.4|8878.4|8891|8876|36
1762768200000|2025-11-10 09:50:00|8891.3|8876.3|8891|8876|8891.3|8876.3|8890.5|8875.5|38
1762768500000|2025-11-10 09:55:00|8890.8|8875.8|8891.3|8876.3|8891.5|8876.5|8890.8|8875.8|13
1762768800000|2025-11-10 10:00:00|8891.4|8876.4|8891.2|8876.2|8892.8|8877.8|8890.9|8875.9|38
1762769100000|2025-11-10 10:05:00|8891|8876|8890.8|8875.8|8891|8876|8890.7|8875.7|20
1762769400000|2025-11-10 10:10:00|8890.6|8875.6|8891.1|8876.1|8891.4|8876.4|8890.4|8875.4|18
1762769700000|2025-11-10 10:15:00|8891|8876|8891.1|8876.1|8891.2|8876.2|8890.9|8875.9|7
1762770000000|2025-11-10 10:20:00|8891.2|8876.2|8891.4|8876.4|8891.5|8876.5|8890.9|8875.9|18
1762770300000|2025-11-10 10:25:00|8891.5|8876.5|8893|8878|8893.4|8878.4|8891.5|8876.5|17
1762770600000|2025-11-10 10:30:00|8893.2|8878.2|8893.9|8878.9|8894|8879|8893|8878|34
1762770900000|2025-11-10 10:35:00|8893.7|8878.7|8893.3|8878.3|8893.9|8878.9|8893|8878|25
1762771200000|2025-11-10 10:40:00|8893.2|8878.2|8894.8|8879.8|8894.9|8879.9|8893.2|8878.2|49
1762771500000|2025-11-10 10:45:00|8894.7|8879.7|8894.7|8879.7|8895.1|8880.1|8894.7|8879.7|19
1762771800000|2025-11-10 10:50:00|8894.8|8879.8|8894.7|8879.7|8895.1|8880.1|8894.6|8879.6|47
1762772100000|2025-11-10 10:55:00|8894.8|8879.8|8894.8|8879.8|8894.9|8879.9|8894.7|8879.7|14
1762772400000|2025-11-10 11:00:00|8894.7|8879.7|8894.7|8879.7|8895|8880|8894.7|8879.7|9
1762772700000|2025-11-10 11:05:00|8894.8|8879.8|8894|8879|8894.8|8879.8|8894|8879|9
1762773000000|2025-11-10 11:10:00|8894.3|8879.3|8895.8|8880.8|8895.8|8880.8|8894.3|8879.3|26
1762773300000|2025-11-10 11:15:00|8895.9|8880.9|8896.2|8881.2|8896.3|8881.3|8895.8|8880.8|12
1762773600000|2025-11-10 11:20:00|8895.9|8880.9|8894.8|8879.8|8896.4|8881.4|8894.6|8879.6|31
1762773900000|2025-11-10 11:25:00|8894.7|8879.7|8893.6|8878.6|8894.8|8879.8|8893.6|8878.6|29
1762774200000|2025-11-10 11:30:00|8893.7|8878.7|8897.9|8872.9|8898.3|8878.8|8893|8872|41
1762774500000|2025-11-10 11:35:00|8892.9|8877.9|8897.8|8872.8|8897.8|8877.9|8892.8|8872.7|8
1762774800000|2025-11-10 11:40:00|8897.7|8872.7|8892.9|8877.9|8897.9|8877.9|8892.8|8872.7|7
1762775100000|2025-11-10 11:45:00|8892.8|8877.8|8892.9|8877.9|8892.9|8877.9|8892.8|8877.8|4
1762775400000|2025-11-10 11:50:00|8893.1|8878.1|8893.1|8878.1|8894.1|8879.1|8893.1|8878.1|18
1762775700000|2025-11-10 11:55:00|8893.2|8878.2|8892.5|8877.5|8893.9|8878.9|8892.5|8877.5|22
1762776000000|2025-11-10 12:00:00|8892.6|8877.6|8892.3|8877.3|8892.6|8877.6|8892.3|8877.3|6
1762776300000|2025-11-10 12:05:00|8892.2|8877.2|8892.9|8877.9|8892.9|8877.9|8892.2|8877.2|7
1762776600000|2025-11-10 12:10:00|8892.7|8877.7|8892.1|8877.1|8892.7|8877.7|8892.1|8877.1|9
1762776900000|2025-11-10 12:15:00|8892.3|8877.3|8891.1|8876.1|8892.3|8877.3|8891.1|8876.1|5
1762777200000|2025-11-10 12:20:00|8890.7|8875.7|8890.5|8875.5|8891.3|8876.3|8890.1|8875.1|17
1762777500000|2025-11-10 12:25:00|8890.3|8875.3|8891.8|8876.8|8892.1|8877.1|8890.1|8875.1|22
1762777800000|2025-11-10 12:30:00|8891.9|8876.9|8891.5|8876.5|8891.9|8876.9|8891.1|8876.1|14
1762778100000|2025-11-10 12:35:00|8891.6|8876.6|8896.5|8871.5|8896.8|8876.9|8891.5|8871.5|13
1762778400000|2025-11-10 12:40:00|8896.6|8871.6|8895.7|8870.7|8896.6|8871.6|8895.6|8870.6|15
1762778700000|2025-11-10 12:45:00|8895.9|8870.9|8896.2|8871.2|8896.4|8871.4|8895.9|8870.9|5
1762779000000|2025-11-10 12:50:00|8895.7|8870.7|8895.8|8870.8|8895.8|8870.8|8895.7|8870.7|2
1762779300000|2025-11-10 12:55:00|8895.7|8870.7|8896.2|8871.2|8896.2|8871.2|8895.5|8870.5|11
1762779600000|2025-11-10 13:00:00|8896.3|8871.3|8896.4|8871.4|8896.4|8871.4|8896.3|8871.3|2
1762779900000|2025-11-10 13:05:00|8896.3|8871.3|8895|8870|8896.3|8871.3|8895|8870|6
1762780200000|2025-11-10 13:10:00|8894.7|8869.7|8895.3|8870.3|8895.5|8870.5|8894.7|8869.7|11
1762780500000|2025-11-10 13:15:00|8895.1|8870.1|8893.9|8868.9|8895.3|8870.3|8893.8|8868.8|16
1762780800000|2025-11-10 13:20:00|8893.8|8868.8|8889|8874|8893.9|8874.3|8889|8868.8|8
1762781100000|2025-11-10 13:25:00|8888.9|8873.9|8889.3|8874.3|8889.4|8874.4|8888.9|8873.9|5
1762781400000|2025-11-10 13:30:00|8889.1|8874.1|8889|8874|8889.3|8874.3|8888.9|8873.9|13
1762781700000|2025-11-10 13:35:00|8889.1|8874.1|8889.3|8874.3|8889.4|8874.4|8888.6|8873.6|60
1762782000000|2025-11-10 13:40:00|8889.1|8874.1|8889.3|8874.3|8889.7|8874.7|8888.9|8873.9|36
1762782300000|2025-11-10 13:45:00|8889.4|8874.4|8890.3|8875.3|8890.5|8875.5|8889.4|8874.4|46
1762782600000|2025-11-10 13:50:00|8890.2|8875.2|8892.3|8877.3|8898|8877.7|8889.7|8871.7|33
1762782900000|2025-11-10 13:55:00|8892.5|8877.5|8892.5|8877.5|8898.4|8877.8|8892.2|8872.3|34
1762783200000|2025-11-10 14:00:00|8892.3|8877.3|8892.3|8877.3|8892.3|8877.3|8892.1|8877.1|5
1762783500000|2025-11-10 14:05:00|8892.1|8877.1|8892.3|8877.3|8892.3|8877.3|8892.1|8877.1|15
1762783800000|2025-11-10 14:10:00|8892.5|8877.5|8899.5|8874.5|8899.5|8878.6|8892.3|8873.3|30
1762784100000|2025-11-10 14:15:00|8899.4|8874.4|8900.6|8875.6|8901.3|8876.3|8899.3|8874.3|39
1762784400000|2025-11-10 14:20:00|8900.5|8875.5|8895.8|8880.8|8900.5|8880.8|8894.9|8874.9|12
1762784700000|2025-11-10 14:25:00|8895.6|8880.6|8895.5|8880.5|8896.1|8881.1|8895.5|8880.5|11
1762785000000|2025-11-10 14:30:00|8895.4|8880.4|8896.1|8881.1|8896.1|8881.1|8895.1|8880.1|13
1762785300000|2025-11-10 14:35:00|8896.3|8881.3|8896|8881|8896.4|8881.4|8896|8881|8
1762785600000|2025-11-10 14:40:00|8896.3|8881.3|8896|8881|8896.3|8881.3|8896|8881|8
1762785900000|2025-11-10 14:45:00|8896.3|8881.3|8896.5|8881.5|8896.5|8881.5|8896|8881|9
1762786200000|2025-11-10 14:50:00|8896.4|8881.4|8896.3|8881.3|8896.4|8881.4|8896|8881|21
1762786500000|2025-11-10 14:55:00|8896|8881|8894.7|8879.7|8896|8881|8894.3|8879.3|28
1762786800000|2025-11-10 15:00:00|8894.6|8879.6|8894.4|8879.4|8894.9|8879.9|8894.4|8879.4|47
1762787100000|2025-11-10 15:05:00|8894.3|8879.3|8894.1|8879.1|8894.4|8879.4|8894|8879|15
1762787400000|2025-11-10 15:10:00|8894.3|8879.3|8894.3|8879.3|8894.3|8879.3|8894.3|8879.3|1
1762787700000|2025-11-10 15:15:00|8894.1|8879.1|8893.9|8878.9|8894.1|8879.1|8893.9|8878.9|3
1762788000000|2025-11-10 15:20:00|8894|8879|8893.2|8878.2|8894.1|8879.1|8893.2|8878.2|12
1762788600000|2025-11-10 15:30:00|8893.3|8878.3|8894.1|8879.1|8894.3|8879.3|8893.3|8878.3|21
1762788900000|2025-11-10 15:35:00|8894.3|8879.3|8894|8879|8894.3|8879.3|8893.1|8878.1|18
1762789200000|2025-11-10 15:40:00|8894.1|8879.1|8893.7|8878.7|8894.1|8879.1|8893.3|8878.3|7
1762789500000|2025-11-10 15:45:00|8893.5|8878.5|8893.5|8878.5|8894.4|8879.4|8893.3|8878.3|16
1762789800000|2025-11-10 15:50:00|8893.7|8878.7|8894.6|8879.6|8894.6|8879.6|8893.7|8878.7|18
1762790100000|2025-11-10 15:55:00|8894.3|8879.3|8894.5|8879.5|8894.6|8879.6|8894.3|8879.3|5
1762790400000|2025-11-10 16:00:00|8894.7|8879.7|8894.9|8879.9|8895.2|8880.2|8894.5|8879.5|20
1762790700000|2025-11-10 16:05:00|8895|8880|8895.5|8880.5|8895.5|8880.5|8895|8880|6
1762791000000|2025-11-10 16:10:00|8895.4|8880.4|8895|8880|8895.4|8880.4|8894.8|8879.8|9
1762791300000|2025-11-10 16:15:00|8895.1|8880.1|8895|8880|8895.1|8880.1|8895|8880|4
1762791900000|2025-11-10 16:25:00|8894.7|8879.7|8894.9|8879.9|8895|8880|8894.7|8879.7|6
1762792500000|2025-11-10 16:35:00|8895|8880|8895.3|8880.3|8895.3|8880.3|8894.9|8879.9|33
1762792800000|2025-11-10 16:40:00|8895.2|8880.2|8895|8880|8895.3|8880.3|8895|8880|15
1762793100000|2025-11-10 16:45:00|8894.9|8879.9|8895|8880|8895|8880|8894.9|8879.9|2
1762793400000|2025-11-10 16:50:00|8894.9|8879.9|8894.9|8879.9|8894.9|8879.9|8894.9|8879.9|1
1762794000000|2025-11-10 17:00:00|8894.6|8879.6|8894.4|8879.4|8894.8|8879.8|8894.3|8879.3|13
1762794300000|2025-11-10 17:05:00|8894.5|8879.5|8894.5|8879.5|8894.5|8879.5|8894.4|8879.4|3
1762794600000|2025-11-10 17:10:00|8894.4|8879.4|8894.5|8879.5|8894.5|8879.5|8894.4|8879.4|14
1762794900000|2025-11-10 17:15:00|8894.4|8879.4|8894.9|8879.9|8894.9|8879.9|8894.4|8879.4|17
1762795200000|2025-11-10 17:20:00|8895.2|8880.2|8895.2|8880.2|8895.3|8880.3|8895.1|8880.1|10
1762795500000|2025-11-10 17:25:00|8895.3|8880.3|8895.3|8880.3|8895.3|8880.3|8895.3|8880.3|1
1762795800000|2025-11-10 17:30:00|8895.1|8880.1|8895.1|8880.1|8895.3|8880.3|8894.4|8879.4|12
1762796100000|2025-11-10 17:35:00|8894.9|8879.9|8895.1|8880.1|8895.1|8880.1|8894.9|8879.9|2
1762796400000|2025-11-10 17:40:00|8895|8880|8895.2|8880.2|8895.2|8880.2|8895|8880|7
1762796700000|2025-11-10 17:45:00|8895.1|8880.1|8895.2|8880.2|8895.2|8880.2|8895.1|8880.1|2
1762797000000|2025-11-10 17:50:00|8895.1|8880.1|8895.2|8880.2|8895.2|8880.2|8895.1|8880.1|2
1762797300000|2025-11-10 17:55:00|8895|8880|8894.6|8879.6|8895|8880|8894.3|8879.3|6
1762797600000|2025-11-10 18:00:00|8894.4|8879.4|8894.6|8879.6|8894.6|8879.6|8894.4|8879.4|7
1762797900000|2025-11-10 18:05:00|8894.8|8879.8|8895|8880|8895|8880|8894.6|8879.6|10
1762798200000|2025-11-10 18:10:00|8894.7|8879.7|8894.2|8879.2|8894.8|8879.8|8894|8879|13
1762798500000|2025-11-10 18:15:00|8894.4|8879.4|8894.4|8879.4|8894.8|8879.8|8894.1|8879.1|20
1762798800000|2025-11-10 18:20:00|8894.6|8879.6|8894.7|8879.7|8894.8|8879.8|8894.5|8879.5|13
1762799100000|2025-11-10 18:25:00|8894.6|8879.6|8894.8|8879.8|8894.8|8879.8|8894.6|8879.6|18
1762799400000|2025-11-10 18:30:00|8894.7|8879.7|8894.8|8879.8|8899.7|8879.8|8894.7|8874.7|10
1762799700000|2025-11-10 18:35:00|8894.7|8879.7|8894.8|8879.8|8894.8|8879.8|8894.7|8879.7|16
1762800000000|2025-11-10 18:40:00|8895|8880|8895|8880|8895|8880|8895|8880|1
1762800300000|2025-11-10 18:45:00|8894.9|8879.9|8895|8880|8895|8880|8894.6|8879.6|4
1762800600000|2025-11-10 18:50:00|8894.9|8879.9|8894.9|8879.9|8894.9|8879.9|8894.9|8879.9|1
1762801200000|2025-11-10 19:00:00|8895|8880|8895|8880|8895|8880|8895|8880|1
1762801500000|2025-11-10 19:05:00|8894.9|8879.9|8895|8880|8895|8880|8894.9|8879.9|4
1762802400000|2025-11-10 19:20:00|8894.9|8879.9|8895|8880|8895|8880|8894.9|8879.9|2
1762802700000|2025-11-10 19:25:00|8894.9|8879.9|8894.9|8879.9|8895|8880|8894.9|8879.9|3
1762803000000|2025-11-10 19:30:00|8895|8880|8895|8880|8895|8880|8895|8880|1
1762803300000|2025-11-10 19:35:00|8894.9|8879.9|8895|8880|8895|8880|8894.9|8879.9|4
1762822800000|2025-11-11 01:00:00|8894|8869|8894|8869|8894|8869|8894|8869|1
1762823100000|2025-11-11 01:05:00|8894.8|8869.8|8895|8870|8895|8870|8894.8|8869.8|2
1762823400000|2025-11-11 01:10:00|8895.4|8870.4|8895.5|8870.5|8895.5|8870.5|8895|8870|4
1762824300000|2025-11-11 01:25:00|8895.6|8870.6|8895.6|8870.6|8895.6|8870.6|8895.6|8870.6|1
1762825200000|2025-11-11 01:40:00|8895.5|8870.5|8895.5|8870.5|8895.5|8870.5|8895.5|8870.5|1
1762825800000|2025-11-11 01:50:00|8895.6|8870.6|8895.6|8870.6|8895.6|8870.6|8895.6|8870.6|1
1762826400000|2025-11-11 02:00:00|8895.5|8870.5|8895.5|8870.5|8895.5|8870.5|8895.5|8870.5|1
1762827000000|2025-11-11 02:10:00|8895.6|8870.6|8895.6|8870.6|8895.6|8870.6|8895.6|8870.6|1
1762827600000|2025-11-11 02:20:00|8895|8870|8894.7|8869.7|8895|8870|8894.6|8869.6|5
1762827900000|2025-11-11 02:25:00|8893|8868|8894.5|8869.5|8895.1|8870.1|8892.4|8867.4|21
1762828200000|2025-11-11 02:30:00|8895.1|8870.1|8896|8871|8896|8871|8895.1|8870.1|3
1762828500000|2025-11-11 02:35:00|8895.8|8870.8|8895|8870|8895.8|8870.8|8895|8870|5
1762828800000|2025-11-11 02:40:00|8896.3|8871.3|8895.6|8870.6|8896.4|8871.4|8895.3|8870.3|11
1762829100000|2025-11-11 02:45:00|8895.5|8870.5|8895.6|8870.6|8895.6|8870.6|8895.5|8870.5|2
1762829700000|2025-11-11 02:55:00|8895|8870|8895|8870|8895|8870|8894.7|8869.7|3
1762830600000|2025-11-11 03:10:00|8895.3|8870.3|8896|8871|8896.2|8871.2|8895|8870|4
1762830900000|2025-11-11 03:15:00|8896.1|8871.1|8896.1|8871.1|8896.1|8871.1|8895.5|8870.5|11
1762831200000|2025-11-11 03:20:00|8896|8871|8894.3|8869.3|8898|8873|8892.1|8867.1|42
1762831500000|2025-11-11 03:25:00|8894.4|8869.4|8896.6|8871.6|8896.9|8871.9|8894.3|8869.3|25
1762831800000|2025-11-11 03:30:00|8897|8872|8890.6|8875.6|8897.9|8876.2|8890.6|8870|160
1762832100000|2025-11-11 03:35:00|8890.7|8875.7|8896.7|8871.7|8896.7|8877.2|8890.7|8871.2|37
1762832400000|2025-11-11 03:40:00|8896.8|8871.8|8892.5|8877.5|8896.9|8877.5|8892.1|8871.8|22
1762832700000|2025-11-11 03:45:00|8893.1|8878.1|8892.4|8877.4|8893.2|8878.2|8892|8877|53
1762833000000|2025-11-11 03:50:00|8892.5|8877.5|8899.1|8874.1|8899.3|8879|8892.3|8872.8|29
1762833300000|2025-11-11 03:55:00|8899.2|8874.2|8894.6|8879.6|8899.4|8879.6|8893.5|8873.6|54
1762833600000|2025-11-11 04:00:00|8894.7|8879.7|8898.1|8873.1|8899.2|8879.7|8893.7|8872.7|46
1762833900000|2025-11-11 04:05:00|8898.4|8873.4|8898.7|8873.7|8899|8874|8898.3|8873.3|23
1762834200000|2025-11-11 04:10:00|8898.5|8873.5|8898.3|8873.3|8898.5|8873.5|8897.8|8872.8|34
1762834500000|2025-11-11 04:15:00|8898.4|8873.4|8898.7|8873.7|8898.8|8873.8|8898.4|8873.4|21
1762834800000|2025-11-11 04:20:00|8898.8|8873.8|8893.4|8878.4|8899|8878.4|8893.4|8873.4|12
1762835100000|2025-11-11 04:25:00|8893.5|8878.5|8893.4|8878.4|8893.6|8878.6|8893.2|8878.2|26
1762835400000|2025-11-11 04:30:00|8893.2|8878.2|8898.2|8873.2|8898.4|8878.6|8893|8872.7|31
1762835700000|2025-11-11 04:35:00|8893.5|8878.5|8893.4|8878.4|8893.6|8878.6|8893.1|8878.1|26
1762836000000|2025-11-11 04:40:00|8898|8873|8892.4|8877.4|8898.1|8877.6|8891.8|8872.3|51
1762836300000|2025-11-11 04:45:00|8892.5|8877.5|8892.5|8877.5|8892.6|8877.6|8892.2|8877.2|6
1762836600000|2025-11-11 04:50:00|8892.4|8877.4|8892.8|8877.8|8897.9|8878.1|8892.4|8872.6|17
1762836900000|2025-11-11 04:55:00|8893|8878|8892.1|8877.1|8897.9|8878.2|8892|8872.2|61
1762837200000|2025-11-11 05:00:00|8892|8877|8892.2|8877.2|8892.2|8877.2|8891.2|8876.2|30
1762837500000|2025-11-11 05:05:00|8892.1|8877.1|8892.8|8877.8|8892.8|8877.8|8892.1|8877.1|14
1762837800000|2025-11-11 05:10:00|8897.8|8872.8|8897.7|8872.7|8897.8|8872.8|8897.7|8872.7|4
1762838100000|2025-11-11 05:15:00|8896.8|8871.8|8897.1|8872.1|8897.2|8872.2|8896.8|8871.8|5
1762838400000|2025-11-11 05:20:00|8897.4|8872.4|8897.1|8872.1|8897.7|8872.7|8896.6|8871.6|20
1762838700000|2025-11-11 05:25:00|8897|8872|8897|8872|8897.1|8872.1|8896.6|8871.6|24
1762839000000|2025-11-11 05:30:00|8896.9|8871.9|8896.6|8871.6|8896.9|8871.9|8896.6|8871.6|10
1762839300000|2025-11-11 05:35:00|8896.8|8871.8|8894.8|8869.8|8897.1|8872.1|8894.8|8869.8|28
1762839600000|2025-11-11 05:40:00|8894.9|8869.9|8894.4|8869.4|8895|8870|8894.3|8869.3|30
1762839900000|2025-11-11 05:45:00|8894.3|8869.3|8895.5|8870.5|8895.7|8870.7|8894.3|8869.3|41
1762840200000|2025-11-11 05:50:00|8895.2|8870.2|8896.1|8871.1|8896.4|8871.4|8895.2|8870.2|12
1762840500000|2025-11-11 05:55:00|8896.4|8871.4|8896.7|8871.7|8897.3|8872.3|8896.3|8871.3|33
1762840800000|2025-11-11 06:00:00|8896.5|8871.5|8896.7|8871.7|8897.6|8872.6|8896.4|8871.4|33
1762841100000|2025-11-11 06:05:00|8896.8|8871.8|8896.6|8871.6|8896.9|8871.9|8896|8871|38
1762841400000|2025-11-11 06:10:00|8896.9|8871.9|8897.7|8872.7|8898|8873|8896.9|8871.9|21
1762841700000|2025-11-11 06:15:00|8897.9|8872.9|8897|8872|8897.9|8872.9|8896.9|8871.9|36
1762842000000|2025-11-11 06:20:00|8897.1|8872.1|8897.1|8872.1|8897.5|8872.5|8896.2|8871.2|38
1762842300000|2025-11-11 06:25:00|8896.9|8871.9|8897.2|8872.2|8897.2|8872.2|8896.9|8871.9|11
1762842600000|2025-11-11 06:30:00|8897.3|8872.3|8897.5|8872.5|8898|8873|8897.3|8872.3|16
1762842900000|2025-11-11 06:35:00|8897.3|8872.3|8897|8872|8897.3|8872.3|8896.5|8871.5|15
1762843200000|2025-11-11 06:40:00|8892|8877|8892.6|8877.6|8893|8878|8892|8877|19
1762843500000|2025-11-11 06:45:00|8892.7|8877.7|8897.1|8872.1|8897.4|8877.7|8892.1|8872.1|25
1762843800000|2025-11-11 06:50:00|8892|8877|8892|8877|8897.1|8877.6|8891.7|8872.1|28
1762844100000|2025-11-11 06:55:00|8891.8|8876.8|8897.2|8872.2|8897.3|8877.7|8891.7|8872.1|19
1762844400000|2025-11-11 07:00:00|8897.1|8872.1|8892.3|8877.3|8897.1|8877.6|8891.7|8871.8|27
1762844700000|2025-11-11 07:05:00|8892.2|8877.2|8892.6|8877.6|8892.6|8877.6|8891.9|8876.9|23
1762845000000|2025-11-11 07:10:00|8892.7|8877.7|8891|8876|8892.7|8877.7|8890.9|8875.9|30
1762845300000|2025-11-11 07:15:00|8891.1|8876.1|8891|8876|8891.3|8876.3|8890.8|8875.8|33
1762845600000|2025-11-11 07:20:00|8890.9|8875.9|8890|8875|8896|8876|8889.6|8870|56
1762845900000|2025-11-11 07:25:00|8890.1|8875.1|8891.1|8876.1|8891.3|8876.3|8890.1|8875.1|17
1762846200000|2025-11-11 07:30:00|8891|8876|8891|8876|8891.1|8876.1|8890.6|8875.6|31
1762846500000|2025-11-11 07:35:00|8890.7|8875.7|8890.2|8875.2|8895.7|8876|8890|8870.6|33
1762846800000|2025-11-11 07:40:00|8890.3|8875.3|8889.6|8874.6|8890.8|8875.8|8889.5|8874.5|38
1762847100000|2025-11-11 07:45:00|8889.7|8874.7|8889.1|8874.1|8889.7|8874.7|8888.7|8873.7|44
1762847400000|2025-11-11 07:50:00|8894.8|8869.8|8890.9|8865.9|8894.8|8874.2|8885.7|8865|62
1762847700000|2025-11-11 07:55:00|8890.7|8865.7|8886.7|8861.7|8891.5|8872.1|8884.3|8859.3|130
1762848000000|2025-11-11 08:00:00|8886.5|8861.5|8885.4|8860.4|8888.1|8868|8880.9|8856.7|199
1762848300000|2025-11-11 08:05:00|8885.3|8860.3|8881.3|8866.3|8886.7|8866.3|8880.2|8860.3|83
1762848600000|2025-11-11 08:10:00|8881.1|8866.1|8883.3|8868.3|8888.1|8868.7|8880.5|8861.3|61
1762848900000|2025-11-11 08:15:00|8883.4|8868.4|8882|8867|8883.5|8868.5|8881.9|8866.9|37
1762849200000|2025-11-11 08:20:00|8882.1|8867.1|8880.3|8865.3|8882.1|8867.1|8879.4|8864.4|65
1762849500000|2025-11-11 08:25:00|8880.2|8865.2|8879.8|8864.8|8884.8|8865.2|8878.8|8859.1|68
1762849800000|2025-11-11 08:30:00|8879.9|8864.9|8881|8866|8881|8866|8879.9|8864.9|23
1762850100000|2025-11-11 08:35:00|8881.1|8866.1|8881.6|8866.6|8881.8|8866.8|8880.1|8865.1|31
1762850400000|2025-11-11 08:40:00|8881.5|8866.5|8880.2|8865.2|8881.8|8866.8|8880.2|8865.2|23
1762850700000|2025-11-11 08:45:00|8880.3|8865.3|8883.8|8858.8|8883.9|8865.6|8878.4|8857.2|60
1762851000000|2025-11-11 08:50:00|8883.9|8858.9|8885.2|8860.2|8885.3|8860.3|8882.3|8857.3|61
1762851300000|2025-11-11 08:55:00|8885.3|8860.3|8885.3|8860.3|8885.5|8860.5|8884.8|8859.8|38
1762851600000|2025-11-11 09:00:00|8885.2|8860.2|8885.4|8860.4|8886.1|8861.1|8885.2|8860.2|14
1762851900000|2025-11-11 09:05:00|8885.8|8860.8|8881.3|8866.3|8887|8866.8|8881.2|8860.3|43
1762852200000|2025-11-11 09:10:00|8881.4|8866.4|8881.1|8866.1|8881.7|8866.7|8881|8866|51
1762852500000|2025-11-11 09:15:00|8881|8866|8881.6|8866.6|8882|8867|8881|8866|45
1762852800000|2025-11-11 09:20:00|8881.7|8866.7|8879.1|8864.1|8882.4|8867.4|8878|8863|54
1762853100000|2025-11-11 09:25:00|8879|8864|8879|8864|8879.2|8864.2|8878.1|8863.1|22
1762853400000|2025-11-11 09:30:00|8878.9|8863.9|8879.5|8854.5|8882.6|8863.9|8877.5|8853.6|109
1762853700000|2025-11-11 09:35:00|8879.7|8854.7|8876.6|8861.6|8881.1|8861.6|8875.3|8854.6|52
1762854000000|2025-11-11 09:40:00|8876.8|8861.8|8878.3|8863.3|8878.4|8863.4|8876.6|8861.6|38
1762854300000|2025-11-11 09:45:00|8878.4|8863.4|8877.1|8862.1|8878.6|8863.6|8876.9|8861.9|27
1762854600000|2025-11-11 09:50:00|8877|8862|8881.8|8856.8|8882.1|8862.1|8875.8|8855.8|50
1762854900000|2025-11-11 09:55:00|8881.9|8856.9|8884.7|8859.7|8884.8|8859.8|8881.7|8856.7|55
1762855200000|2025-11-11 10:00:00|8884|8859|8884.3|8859.3|8884.4|8859.4|8882.8|8857.8|65
1762855500000|2025-11-11 10:05:00|8884.4|8859.4|8885.5|8860.5|8885.6|8860.6|8884.4|8859.4|17
1762855800000|2025-11-11 10:10:00|8885.8|8860.8|8885.8|8860.8|8885.9|8860.9|8885.2|8860.2|11
1762856100000|2025-11-11 10:15:00|8885.9|8860.9|8885|8860|8885.9|8860.9|8885|8860|14
1762856400000|2025-11-11 10:20:00|8879.6|8864.6|8878.1|8863.1|8879.6|8864.6|8878.1|8863.1|18
1762856700000|2025-11-11 10:25:00|8877.9|8862.9|8885.1|8860.1|8885.6|8863|8877.6|8858|52
1762857000000|2025-11-11 10:30:00|8885|8860|8885|8860|8885.8|8860.8|8884.9|8859.9|22
1762857300000|2025-11-11 10:35:00|8885.3|8860.3|8885|8860|8885.3|8860.3|8884.8|8859.8|6
1762857900000|2025-11-11 10:45:00|8880|8865|8881.5|8866.5|8881.5|8866.5|8880|8865|18
1762858200000|2025-11-11 10:50:00|8881.4|8866.4|8881.4|8866.4|8881.5|8866.5|8881.2|8866.2|17
1762858500000|2025-11-11 10:55:00|8881.1|8866.1|8880.7|8865.7|8881.1|8866.1|8880.2|8865.2|21
1762858800000|2025-11-11 11:00:00|8880.8|8865.8|8881.3|8866.3|8881.6|8866.6|8880.8|8865.8|17
1762859100000|2025-11-11 11:05:00|8881.1|8866.1|8879.8|8864.8|8881.1|8866.1|8879.6|8864.6|38
1762859400000|2025-11-11 11:10:00|8880.2|8865.2|8879.7|8864.7|8880.7|8865.7|8879.7|8864.7|12
1762859700000|2025-11-11 11:15:00|8879.5|8864.5|8879.1|8864.1|8879.7|8864.7|8878.7|8863.7|17
1762860000000|2025-11-11 11:20:00|8879.2|8864.2|8878.7|8863.7|8879.7|8864.7|8878.3|8863.3|21
1762860300000|2025-11-11 11:25:00|8878.5|8863.5|8878.3|8863.3|8878.5|8863.5|8878|8863|12
1762860600000|2025-11-11 11:30:00|8878.7|8863.7|8878.7|8863.7|8878.9|8863.9|8878.1|8863.1|12
1762860900000|2025-11-11 11:35:00|8878.6|8863.6|8878.5|8863.5|8878.7|8863.7|8878.5|8863.5|3
1762861200000|2025-11-11 11:40:00|8878.7|8863.7|8877.9|8862.9|8878.7|8863.7|8877.7|8862.7|13
1762861500000|2025-11-11 11:45:00|8877.7|8862.7|8877.3|8862.3|8877.7|8862.7|8877.3|8862.3|7
1762861800000|2025-11-11 11:50:00|8877.1|8862.1|8880.7|8855.7|8880.9|8862.1|8875.2|8855.2|49
1762862100000|2025-11-11 11:55:00|8880.6|8855.6|8875.7|8860.7|8881|8860.9|8875.5|8855.1|24
1762862400000|2025-11-11 12:00:00|8875.6|8860.6|8876.7|8861.7|8877.2|8862.2|8875.5|8860.5|28
1762862700000|2025-11-11 12:05:00|8876.9|8861.9|8882.1|8857.1|8882.1|8861.9|8876.7|8856.3|14
1762863000000|2025-11-11 12:10:00|8877.1|8862.1|8874.8|8859.8|8877.2|8862.2|8874.7|8859.7|17
1762863300000|2025-11-11 12:15:00|8874.9|8859.9|8876.4|8861.4|8876.4|8861.4|8874.7|8859.7|24
1762863600000|2025-11-11 12:20:00|8876.3|8861.3|8875.6|8860.6|8876.3|8861.3|8875.5|8860.5|16
1762863900000|2025-11-11 12:25:00|8875.7|8860.7|8875.6|8860.6|8876.1|8861.1|8875.6|8860.6|16
1762864200000|2025-11-11 12:30:00|8875.7|8860.7|8875.2|8860.2|8881.3|8861.2|8875.2|8855.1|34
1762864500000|2025-11-11 12:35:00|8875.1|8860.1|8875.2|8860.2|8876.3|8861.3|8875|8860|40
1762864800000|2025-11-11 12:40:00|8875.1|8860.1|8874.4|8859.4|8875.4|8860.4|8874.1|8859.1|36
1762865100000|2025-11-11 12:45:00|8874.5|8859.5|8874.3|8859.3|8874.6|8859.6|8874.3|8859.3|8
1762865400000|2025-11-11 12:50:00|8874.1|8859.1|8878.9|8853.9|8878.9|8859.4|8873.9|8853|32
1762865700000|2025-11-11 12:55:00|8873.9|8858.9|8874.1|8859.1|8875|8860|8873.9|8858.9|22
1762866000000|2025-11-11 13:00:00|8874.3|8859.3|8877|8852|8877|8859.3|8873.1|8851.9|26
1762866300000|2025-11-11 13:05:00|8877.2|8852.2|8872.4|8857.4|8878|8857.6|8872.3|8851.9|36
1762866600000|2025-11-11 13:10:00|8872.3|8857.3|8872.7|8857.7|8872.7|8857.7|8871.3|8856.3|21
1762866900000|2025-11-11 13:15:00|8872.5|8857.5|8870.1|8855.1|8876.4|8857.5|8870.1|8851|41
1762867200000|2025-11-11 13:20:00|8870|8855|8869.3|8854.3|8870.2|8855.2|8868.7|8853.7|62
1762867500000|2025-11-11 13:25:00|8869.4|8854.4|8868.5|8853.5|8869.9|8854.9|8868.5|8853.5|59
1762867800000|2025-11-11 13:30:00|8868.4|8853.4|8868.9|8853.9|8868.9|8853.9|8868.1|8853.1|36
1762868100000|2025-11-11 13:35:00|8868.8|8853.8|8868.5|8853.5|8868.8|8853.8|8868.3|8853.3|21
1762868400000|2025-11-11 13:40:00|8868.3|8853.3|8871.3|8846.3|8871.3|8853.3|8865.8|8846.3|34
1762868700000|2025-11-11 13:45:00|8871.2|8846.2|8867.7|8852.7|8871.9|8852.9|8866.9|8846.2|44
1762869000000|2025-11-11 13:50:00|8867.9|8852.9|8867.7|8852.7|8868.3|8853.3|8867.6|8852.6|24
1762869300000|2025-11-11 13:55:00|8867.6|8852.6|8867.4|8852.4|8867.6|8852.6|8867.1|8852.1|36
1762869600000|2025-11-11 14:00:00|8867.3|8852.3|8867.5|8852.5|8867.5|8852.5|8867.1|8852.1|7
1762869900000|2025-11-11 14:05:00|8867.4|8852.4|8868|8853|8868.6|8853.6|8867.3|8852.3|24
1762870200000|2025-11-11 14:10:00|8868.3|8853.3|8869|8854|8873.8|8854.3|8868.1|8848.7|34
1762870500000|2025-11-11 14:15:00|8869.1|8854.1|8874.8|8849.8|8874.8|8854.9|8869.1|8849.5|43
1762870800000|2025-11-11 14:20:00|8874.5|8849.5|8869.2|8854.2|8874.6|8854.3|8869.1|8849.1|34
1762871100000|2025-11-11 14:25:00|8869.1|8854.1|8869.1|8854.1|8874.8|8854.9|8868.9|8849.7|34
1762871400000|2025-11-11 14:30:00|8869.3|8854.3|8869.4|8854.4|8869.9|8854.9|8868.7|8853.7|59
1762871700000|2025-11-11 14:35:00|8869.5|8854.5|8874.5|8849.5|8874.5|8854.5|8868.9|8849.3|10
1762872000000|2025-11-11 14:40:00|8874.4|8849.4|8874.4|8849.4|8874.5|8849.5|8874.3|8849.3|17
1762872300000|2025-11-11 14:45:00|8874.3|8849.3|8873.9|8848.9|8874.5|8849.5|8872.9|8847.9|31
1762872600000|2025-11-11 14:50:00|8874.1|8849.1|8874.2|8849.2|8874.3|8849.3|8873.7|8848.7|11
1762872900000|2025-11-11 14:55:00|8874.1|8849.1|8874.2|8849.2|8874.4|8849.4|8873.9|8848.9|18
1762873200000|2025-11-11 15:00:00|8874.5|8849.5|8875.6|8850.6|8875.8|8850.8|8874.5|8849.5|35
1762873500000|2025-11-11 15:05:00|8875.5|8850.5|8875.7|8850.7|8875.9|8850.9|8875.2|8850.2|59
1762873800000|2025-11-11 15:10:00|8875.5|8850.5|8877.4|8852.4|8877.5|8852.5|8875.2|8850.2|31
1762874100000|2025-11-11 15:15:00|8877.3|8852.3|8876.7|8851.7|8877.4|8852.4|8876.4|8851.4|36
1762874400000|2025-11-11 15:20:00|8876.8|8851.8|8876.4|8851.4|8877|8852|8876.1|8851.1|26
1762874700000|2025-11-11 15:25:00|8876.5|8851.5|8875.5|8850.5|8876.7|8851.7|8875.1|8850.1|47
1762875000000|2025-11-11 15:30:00|8875.3|8850.3|8875|8850|8875.3|8850.3|8874.6|8849.6|30
1762875300000|2025-11-11 15:35:00|8875.1|8850.1|8875.9|8850.9|8876.7|8851.7|8874.7|8849.7|53
1762875600000|2025-11-11 15:40:00|8876|8851|8875.6|8850.6|8876|8851|8875.5|8850.5|52
1762875900000|2025-11-11 15:45:00|8875.8|8850.8|8875.9|8850.9|8876|8851|8875.5|8850.5|55
1762876200000|2025-11-11 15:50:00|8876|8851|8876.3|8851.3|8876.7|8851.7|8876|8851|31
1762876500000|2025-11-11 15:55:00|8876.1|8851.1|8875.5|8850.5|8876.4|8851.4|8875.4|8850.4|31
1762876800000|2025-11-11 16:00:00|8875.4|8850.4|8874.9|8849.9|8875.8|8850.8|8874.7|8849.7|37
1762877100000|2025-11-11 16:05:00|8874.8|8849.8|8874.3|8849.3|8875.4|8850.4|8874.1|8849.1|40
1762877400000|2025-11-11 16:10:00|8874.2|8849.2|8874.1|8849.1|8874.4|8849.4|8873.9|8848.9|24
1762877700000|2025-11-11 16:15:00|8874.2|8849.2|8874.3|8849.3|8874.4|8849.4|8873.9|8848.9|47
1762878000000|2025-11-11 16:20:00|8874.4|8849.4|8874.5|8849.5|8874.6|8849.6|8874.4|8849.4|6
1762878300000|2025-11-11 16:25:00|8874.6|8849.6|8873.3|8848.3|8874.7|8849.7|8872.9|8847.9|30
1762878600000|2025-11-11 16:30:00|8873.4|8848.4|8872.8|8847.8|8873.4|8848.4|8872.6|8847.6|19
1762878900000|2025-11-11 16:35:00|8872.9|8847.9|8873.3|8848.3|8873.4|8848.4|8872.8|8847.8|51
1762879200000|2025-11-11 16:40:00|8873.2|8848.2|8872.5|8847.5|8873.4|8848.4|8872.1|8847.1|28
1762879500000|2025-11-11 16:45:00|8872.7|8847.7|8872.7|8847.7|8873.1|8848.1|8872.1|8847.1|16
1762879800000|2025-11-11 16:50:00|8872.6|8847.6|8872.7|8847.7|8872.8|8847.8|8872.4|8847.4|6
1762880100000|2025-11-11 16:55:00|8872.3|8847.3|8872.1|8847.1|8872.8|8847.8|8871.9|8846.9|22
1762880400000|2025-11-11 17:00:00|8872|8847|8873.4|8848.4|8873.6|8848.6|8872|8847|34
1762880700000|2025-11-11 17:05:00|8873.5|8848.5|8872.8|8847.8|8873.5|8848.5|8872.2|8847.2|27
1762881000000|2025-11-11 17:10:00|8872.7|8847.7|8872.6|8847.6|8873|8848|8871.6|8846.6|41
1762881300000|2025-11-11 17:15:00|8872|8847|8872.5|8847.5|8872.7|8847.7|8871.9|8846.9|34
1762881600000|2025-11-11 17:20:00|8872.6|8847.6|8871.7|8846.7|8872.6|8847.6|8871.3|8846.3|34
1762881900000|2025-11-11 17:25:00|8871.6|8846.6|8871.6|8846.6|8871.9|8846.9|8871.6|8846.6|15
1762882200000|2025-11-11 17:30:00|8871.5|8846.5|8871.8|8846.8|8871.8|8846.8|8871.1|8846.1|23
1762882500000|2025-11-11 17:35:00|8871.7|8846.7|8871.5|8846.5|8871.8|8846.8|8871.1|8846.1|36
1762882800000|2025-11-11 17:40:00|8871.6|8846.6|8871.2|8846.2|8871.6|8846.6|8871.2|8846.2|46
1762883100000|2025-11-11 17:45:00|8871.3|8846.3|8871.7|8846.7|8871.8|8846.8|8871.1|8846.1|30
1762883400000|2025-11-11 17:50:00|8871.9|8846.9|8872.5|8847.5|8872.7|8847.7|8871.9|8846.9|13
1762883700000|2025-11-11 17:55:00|8872.6|8847.6|8872.6|8847.6|8872.8|8847.8|8872.6|8847.6|7
1762884000000|2025-11-11 18:00:00|8872.7|8847.7|8872.6|8847.6|8872.8|8847.8|8872.6|8847.6|4
1762884600000|2025-11-11 18:10:00|8872.8|8847.8|8872.8|8847.8|8872.8|8847.8|8872.8|8847.8|1
1762884900000|2025-11-11 18:15:00|8872.7|8847.7|8872.1|8847.1|8872.7|8847.7|8872.1|8847.1|5
1762885200000|2025-11-11 18:20:00|8871.9|8846.9|8872|8847|8872.1|8847.1|8871.9|8846.9|4
1762886400000|2025-11-11 18:40:00|8872.1|8847.1|8872|8847|8872.1|8847.1|8872|8847|2
1762887900000|2025-11-11 19:05:00|8872.3|8847.3|8872.5|8847.5|8873.1|8848.1|8872.3|8847.3|15
1762888200000|2025-11-11 19:10:00|8872.6|8847.6|8872.6|8847.6|8872.6|8847.6|8872.5|8847.5|3
1762888500000|2025-11-11 19:15:00|8872.5|8847.5|8872.5|8847.5|8872.6|8847.6|8872.5|8847.5|9
1762888800000|2025-11-11 19:20:00|8872.6|8847.6|8872.5|8847.5|8872.6|8847.6|8872.5|8847.5|6
1762889100000|2025-11-11 19:25:00|8872.6|8847.6|8872.5|8847.5|8872.6|8847.6|8872.5|8847.5|2
1762889700000|2025-11-11 19:35:00|8872.7|8847.7|8872.8|8847.8|8872.9|8847.9|8872.5|8847.5|11
1762890000000|2025-11-11 19:40:00|8872.7|8847.7|8872.6|8847.6|8872.8|8847.8|8872.3|8847.3|20
1762890300000|2025-11-11 19:45:00|8872.5|8847.5|8872.9|8847.9|8872.9|8847.9|8872.3|8847.3|26
1762890600000|2025-11-11 19:50:00|8872.8|8847.8|8872.5|8847.5|8872.8|8847.8|8872.5|8847.5|5
1762890900000|2025-11-11 19:55:00|8872.8|8847.8|8873.7|8848.7|8873.7|8848.7|8872.8|8847.8|9
1762909200000|2025-11-12 01:00:00|8877.3|8852.3|8875.6|8850.6|8877.4|8852.4|8875.5|8850.4|17
1762909500000|2025-11-12 01:05:00|8875.9|8850.8|8879.6|8854.6|8880|8855|8874.5|8849.4|25
1762909800000|2025-11-12 01:10:00|8878.5|8853.5|8878.6|8853.6|8878.6|8853.6|8878.5|8853.5|2
1762910100000|2025-11-12 01:15:00|8878|8853|8879|8854|8879|8854|8878|8853|6
1762910400000|2025-11-12 01:20:00|8879.6|8854.6|8879.7|8854.7|8879.7|8854.7|8879.6|8854.6|2
1762910700000|2025-11-12 01:25:00|8880.1|8855.1|8880.6|8855.6|8881.4|8856.4|8879.4|8854.4|160
1762911000000|2025-11-12 01:30:00|8881|8856|8883.5|8858.5|8883.5|8858.5|8880.5|8855.5|82
1762911300000|2025-11-12 01:35:00|8883.6|8858.6|8883.5|8858.5|8884|8859|8882.7|8857.7|81
1762911600000|2025-11-12 01:40:00|8882.9|8857.9|8886|8861|8886.6|8861.6|8882.9|8857.9|14
1762911900000|2025-11-12 01:45:00|8885.9|8860.9|8886.5|8861.5|8886.5|8861.5|8885.7|8860.7|46
1762912200000|2025-11-12 01:50:00|8885.9|8860.9|8885.9|8860.9|8887.3|8862.3|8885|8860|39
1762912500000|2025-11-12 01:55:00|8886.7|8861.7|8886|8861|8886.7|8861.7|8885.9|8860.9|19
1762912800000|2025-11-12 02:00:00|8886.6|8861.6|8886|8861|8886.6|8861.6|8886|8861|4
1762913100000|2025-11-12 02:05:00|8886.5|8861.5|8886|8861|8886.5|8861.5|8885.9|8860.9|3
1762913400000|2025-11-12 02:10:00|8885.5|8860.5|8885.5|8860.5|8885.5|8860.5|8885.5|8860.5|1
1762914000000|2025-11-12 02:20:00|8885.6|8860.6|8885.1|8860.1|8886|8861|8885.1|8860.1|14
1762914300000|2025-11-12 02:25:00|8885.3|8860.3|8885.1|8860.1|8885.3|8860.3|8885.1|8860.1|5
1762914600000|2025-11-12 02:30:00|8885.2|8860.2|8885.5|8860.5|8885.5|8860.5|8885.1|8860.1|6
1762914900000|2025-11-12 02:35:00|8886.1|8861.1|8883.9|8858.9|8886.1|8861.1|8882.7|8857.7|30
1762915200000|2025-11-12 02:40:00|8884|8859|8885.6|8860.6|8885.6|8860.6|8883.9|8858.9|7
1762915500000|2025-11-12 02:45:00|8885.7|8860.7|8885|8860|8886.3|8861.3|8884.7|8859.7|17
1762915800000|2025-11-12 02:50:00|8885.5|8860.5|8885.5|8860.5|8885.6|8860.6|8884.6|8859.6|9
1762916100000|2025-11-12 02:55:00|8885|8860|8884.3|8859.3|8885.2|8860.2|8883.5|8858.5|42
1762916400000|2025-11-12 03:00:00|8884.5|8859.5|8886.6|8861.6|8886.6|8861.6|8883.5|8858.5|28
1762916700000|2025-11-12 03:05:00|8886.9|8861.9|8886.8|8861.8|8887.4|8862.4|8886.8|8861.8|9
1762917000000|2025-11-12 03:10:00|8887.4|8862.4|8888.8|8863.8|8889.4|8864.4|8887.3|8862.3|21
1762917300000|2025-11-12 03:15:00|8888.5|8863.5|8888|8863|8888.5|8863.5|8887.3|8862.3|10
1762917600000|2025-11-12 03:20:00|8888.1|8863.1|8889.1|8864.1|8889.6|8864.6|8887.9|8862.9|28
1762917900000|2025-11-12 03:25:00|8889.5|8864.5|8889.3|8864.3|8891|8866|8888.8|8863.8|53
1762918200000|2025-11-12 03:30:00|8889.4|8864.4|8892|8867|8892|8871.1|8886|8864.4|92
1762918500000|2025-11-12 03:35:00|8892.3|8867.3|8892.6|8867.6|8893.5|8868.5|8891.7|8866.7|77
1762918800000|2025-11-12 03:40:00|8892.5|8867.5|8892.4|8867.4|8893|8868|8891.8|8866.8|40
1762919100000|2025-11-12 03:45:00|8892.3|8867.3|8886.3|8871.3|8892.4|8871.4|8885.5|8865.7|60
1762919400000|2025-11-12 03:50:00|8886.2|8871.2|8886.4|8871.4|8886.9|8871.9|8885.9|8870.9|14
1762919700000|2025-11-12 03:55:00|8886.5|8871.5|8884.7|8869.7|8886.7|8871.7|8884.7|8869.7|27
1762920000000|2025-11-12 04:00:00|8884.8|8869.8|8890.4|8865.4|8890.4|8869.8|8883.1|8863.3|60
1762920300000|2025-11-12 04:05:00|8890.5|8865.5|8886.3|8871.3|8890.5|8871.7|8885.2|8865.1|26
1762920600000|2025-11-12 04:10:00|8886.2|8871.2|8887.7|8872.7|8887.7|8872.7|8886.2|8871.2|55
1762920900000|2025-11-12 04:15:00|8887.6|8872.6|8886.9|8871.9|8892.8|8872.7|8886.4|8866.6|48
1762921200000|2025-11-12 04:20:00|8887.1|8872.1|8891.7|8866.7|8892.8|8872.9|8887.1|8866.7|18
1762921500000|2025-11-12 04:25:00|8891.4|8866.4|8883.9|8868.9|8891.4|8871.1|8883|8864.5|43
1762921800000|2025-11-12 04:30:00|8884|8869|8884.7|8869.7|8889.3|8870.5|8884|8864.3|27
1762922100000|2025-11-12 04:35:00|8889.8|8864.8|8891.2|8866.2|8891.3|8866.3|8889.7|8864.7|32
1762922400000|2025-11-12 04:40:00|8891.3|8866.3|8890.8|8865.8|8891.4|8866.4|8889.8|8864.8|48
1762922700000|2025-11-12 04:45:00|8891|8866|8884.5|8869.5|8891.2|8869.6|8884.5|8864.5|42
1762923000000|2025-11-12 04:50:00|8884.4|8869.4|8889.7|8864.7|8889.7|8870|8884.2|8864.6|38
1762923300000|2025-11-12 04:55:00|8885|8870|8885.5|8870.5|8885.6|8870.6|8885|8870|8
1762923600000|2025-11-12 05:00:00|8885.8|8870.8|8889.7|8864.7|8890.8|8871.2|8885.8|8864.7|22
1762923900000|2025-11-12 05:05:00|8889.2|8864.2|8885.8|8860.8|8889.2|8864.2|8885.1|8860.1|80
1762924200000|2025-11-12 05:10:00|8885.7|8860.7|8880.8|8865.8|8886.8|8866|8879.2|8860|76
1762924500000|2025-11-12 05:15:00|8880.7|8865.7|8880.6|8865.6|8886.4|8866.7|8880.4|8860.8|68
1762924800000|2025-11-12 05:20:00|8880.8|8865.8|8884.8|8859.8|8885.7|8865.8|8880.5|8859.6|39
1762925100000|2025-11-12 05:25:00|8884.9|8859.9|8885.1|8860.1|8885.4|8860.4|8884.1|8859.1|59
1762925400000|2025-11-12 05:30:00|8885|8860|8879.4|8864.4|8886|8866.1|8879.2|8860|51
1762925700000|2025-11-12 05:35:00|8884.5|8859.5|8884.4|8859.4|8884.8|8864.4|8879|8859.1|26
1762926000000|2025-11-12 05:40:00|8884.5|8859.5|8879.6|8864.6|8884.6|8865.1|8879.6|8859.5|16
1762926300000|2025-11-12 05:45:00|8884.7|8859.7|8880.4|8865.4|8884.7|8865.4|8879.5|8859.7|42
1762926600000|2025-11-12 05:50:00|8880.9|8865.9|8881.7|8866.7|8882.4|8867.4|8880.7|8865.7|30
1762926900000|2025-11-12 05:55:00|8882|8867|8883.6|8868.6|8883.6|8868.6|8882|8867|22
1762927200000|2025-11-12 06:00:00|8883.8|8868.8|8884.6|8869.6|8884.7|8869.7|8883.6|8868.6|46
1762927500000|2025-11-12 06:05:00|8884.5|8869.5|8885.2|8870.2|8885.9|8870.9|8884.3|8869.3|47
1762927800000|2025-11-12 06:10:00|8885.4|8870.4|8886.1|8871.1|8886.7|8871.7|8885.4|8870.4|32
1762928100000|2025-11-12 06:15:00|8886.2|8871.2|8885.7|8870.7|8886.3|8871.3|8885.6|8870.6|20
1762928400000|2025-11-12 06:20:00|8885.6|8870.6|8885.8|8870.8|8891.6|8872|8885.6|8865.7|50
1762928700000|2025-11-12 06:25:00|8890.8|8865.8|8884.6|8869.6|8890.8|8870.2|8884.6|8865.1|32
1762929000000|2025-11-12 06:30:00|8884.7|8869.7|8885.1|8870.1|8889.7|8870.1|8883.9|8864.6|40
1762929300000|2025-11-12 06:35:00|8884.8|8869.8|8884.5|8869.5|8884.8|8869.8|8884.2|8869.2|12
1762929600000|2025-11-12 06:40:00|8884.6|8869.6|8886.1|8871.1|8886.1|8871.1|8884.6|8869.6|34
1762929900000|2025-11-12 06:45:00|8885.9|8870.9|8890.7|8865.7|8891.3|8871.9|8885.4|8865|91
1762930200000|2025-11-12 06:50:00|8890.8|8865.8|8885.1|8870.1|8890.8|8871.1|8884.8|8865.8|41
1762930500000|2025-11-12 06:55:00|8885|8870|8885.6|8870.6|8885.7|8870.7|8884.9|8869.9|56
1762930800000|2025-11-12 07:00:00|8885.5|8870.5|8883.7|8868.7|8886|8871|8883.7|8868.7|72
1762931100000|2025-11-12 07:05:00|8883.8|8868.8|8882.6|8867.6|8887.2|8869.2|8882|8862.1|49
1762931400000|2025-11-12 07:10:00|8882.8|8867.8|8883.2|8868.2|8883.2|8868.2|8880.9|8865.9|67
1762931700000|2025-11-12 07:15:00|8883.3|8868.3|8883.1|8868.1|8883.4|8868.4|8882.1|8867.1|34
1762932000000|2025-11-12 07:20:00|8883.2|8868.2|8883.6|8868.6|8883.6|8868.6|8883.1|8868.1|17
1762932300000|2025-11-12 07:25:00|8883.4|8868.4|8882.7|8867.7|8883.6|8868.6|8882.5|8867.5|26
1762932600000|2025-11-12 07:30:00|8882.3|8867.3|8882.3|8867.3|8886.3|8867.3|8880.7|8861.2|47
1762932900000|2025-11-12 07:35:00|8882.4|8867.4|8882.3|8867.3|8882.5|8867.5|8882.1|8867.1|28
1762933200000|2025-11-12 07:40:00|8882.2|8867.2|8882.9|8867.9|8883.2|8868.2|8882.2|8867.2|47
1762933500000|2025-11-12 07:45:00|8882.7|8867.7|8882.7|8867.7|8888.4|8868.4|8882.6|8862.6|25
1762933800000|2025-11-12 07:50:00|8882.9|8867.9|8883.3|8868.3|8883.4|8868.4|8882.7|8867.7|11
1762934100000|2025-11-12 07:55:00|8883.4|8868.4|8883.2|8868.2|8889.4|8868.9|8883.1|8864.3|23
1762934400000|2025-11-12 08:00:00|8883.1|8868.1|8884.2|8869.2|8884.2|8869.2|8882.9|8867.9|41
1762934700000|2025-11-12 08:05:00|8884.1|8869.1|8883.5|8868.5|8884.2|8869.2|8883.2|8868.2|29
1762935000000|2025-11-12 08:10:00|8883.7|8868.7|8883.9|8868.9|8884.2|8869.2|8883.5|8868.5|21
1762935300000|2025-11-12 08:15:00|8883.8|8868.8|8882.3|8867.3|8884|8869|8882.3|8867.3|42
1762935600000|2025-11-12 08:20:00|8882.4|8867.4|8882|8867|8882.5|8867.5|8881.8|8866.8|27
1762935900000|2025-11-12 08:25:00|8881.9|8866.9|8882.4|8867.4|8882.5|8867.5|8881.9|8866.9|19
1762936200000|2025-11-12 08:30:00|8882.6|8867.6|8882.5|8867.5|8882.6|8867.6|8882.5|8867.5|4
1762936500000|2025-11-12 08:35:00|8882.6|8867.6|8883.3|8868.3|8883.4|8868.4|8882.5|8867.5|17
1762936800000|2025-11-12 08:40:00|8883.1|8868.1|8884.7|8869.7|8884.7|8869.7|8883.1|8868.1|26
1762937100000|2025-11-12 08:45:00|8884.6|8869.6|8884.4|8869.4|8884.8|8869.8|8884.2|8869.2|26
1762937400000|2025-11-12 08:50:00|8884.5|8869.5|8885.6|8870.6|8885.6|8870.6|8884.4|8869.4|17
1762937700000|2025-11-12 08:55:00|8885.5|8870.5|8885.5|8870.5|8885.6|8870.6|8885.1|8870.1|17
1762938000000|2025-11-12 09:00:00|8885.4|8870.4|8885.5|8870.5|8885.7|8870.7|8884.8|8869.8|20
1762938300000|2025-11-12 09:05:00|8885.4|8870.4|8885.3|8870.3|8885.5|8870.5|8885.2|8870.2|33
1762938600000|2025-11-12 09:10:00|8885.5|8870.5|8885.6|8870.6|8886.1|8871.1|8885.3|8870.3|32
1762938900000|2025-11-12 09:15:00|8885.7|8870.7|8885.3|8870.3|8885.9|8870.9|8885.3|8870.3|17
1762939200000|2025-11-12 09:20:00|8885.4|8870.4|8884.5|8869.5|8885.4|8870.4|8884|8869|28
1762939500000|2025-11-12 09:25:00|8884.6|8869.6|8884.7|8869.7|8885.1|8870.1|8884.5|8869.5|19
1762939800000|2025-11-12 09:30:00|8884.6|8869.6|8885|8870|8885|8870|8883.3|8868.3|39
1762940100000|2025-11-12 09:35:00|8884.9|8869.9|8885.3|8870.3|8885.4|8870.4|8884.7|8869.7|27
1762940400000|2025-11-12 09:40:00|8885.4|8870.4|8885.3|8870.3|8885.8|8870.8|8885.2|8870.2|17
1762940700000|2025-11-12 09:45:00|8885.4|8870.4|8885.6|8870.6|8886|8871|8884.6|8869.6|38
1762941000000|2025-11-12 09:50:00|8885.8|8870.8|8886|8871|8886.1|8871.1|8885.8|8870.8|7
1762941300000|2025-11-12 09:55:00|8886.1|8871.1|8885.9|8870.9|8886.4|8871.4|8885.9|8870.9|14
1762941600000|2025-11-12 10:00:00|8886.1|8871.1|8886.2|8871.2|8886.2|8871.2|8885.5|8870.5|38
1762941900000|2025-11-12 10:05:00|8886.1|8871.1|8887.6|8872.6|8887.8|8872.8|8886|8871|17
1762942200000|2025-11-12 10:10:00|8887.7|8872.7|8887.2|8872.2|8887.8|8872.8|8887.2|8872.2|20
1762942500000|2025-11-12 10:15:00|8887.1|8872.1|8887.3|8872.3|8887.3|8872.3|8886.4|8871.4|19
1762942800000|2025-11-12 10:20:00|8887.2|8872.2|8887.4|8872.4|8887.4|8872.4|8886.3|8871.3|12
1762943100000|2025-11-12 10:25:00|8887.3|8872.3|8893.4|8868.4|8893.4|8872.3|8887.2|8867.2|15
1762943400000|2025-11-12 10:30:00|8893.6|8868.6|8886.2|8871.2|8893.7|8873.4|8885.9|8868.3|31
1762943700000|2025-11-12 10:35:00|8886.3|8871.3|8885.1|8870.1|8886.4|8871.4|8885|8870|30
1762944000000|2025-11-12 10:40:00|8884.9|8869.9|8885.1|8870.1|8885.1|8870.1|8884.5|8869.5|10
1762944300000|2025-11-12 10:45:00|8884.9|8869.9|8885.3|8870.3|8885.5|8870.5|8884.9|8869.9|18
1762944600000|2025-11-12 10:50:00|8885.5|8870.5|8885.5|8870.5|8885.6|8870.6|8885.2|8870.2|13
1762944900000|2025-11-12 10:55:00|8885.3|8870.3|8885.4|8870.4|8885.6|8870.6|8885.3|8870.3|10
1762945200000|2025-11-12 11:00:00|8885.5|8870.5|8885.4|8870.4|8885.7|8870.7|8885.1|8870.1|21
1762945500000|2025-11-12 11:05:00|8885.5|8870.5|8885.6|8870.6|8885.6|8870.6|8885.4|8870.4|10
1762945800000|2025-11-12 11:10:00|8885.5|8870.5|8885.3|8870.3|8885.6|8870.6|8885.3|8870.3|15
1762946100000|2025-11-12 11:15:00|8885.5|8870.5|8885.4|8870.4|8885.6|8870.6|8885.2|8870.2|17
1762946400000|2025-11-12 11:20:00|8885.5|8870.5|8885.5|8870.5|8885.6|8870.6|8885.4|8870.4|36
1762946700000|2025-11-12 11:25:00|8885.6|8870.6|8885.3|8870.3|8885.6|8870.6|8885.3|8870.3|28
1762947000000|2025-11-12 11:30:00|8885.2|8870.2|8885.1|8870.1|8885.2|8870.2|8885.1|8870.1|8
1762947300000|2025-11-12 11:35:00|8885.3|8870.3|8885|8870|8885.4|8870.4|8885|8870|5
1762947600000|2025-11-12 11:40:00|8885.1|8870.1|8885|8870|8885.1|8870.1|8885|8870|2
1762947900000|2025-11-12 11:45:00|8885.1|8870.1|8885.1|8870.1|8885.1|8870.1|8885|8870|7
1762948200000|2025-11-12 11:50:00|8885.2|8870.2|8885.1|8870.1|8885.3|8870.3|8885|8870|12
1762948500000|2025-11-12 11:55:00|8884.9|8869.9|8884.9|8869.9|8885.1|8870.1|8884.7|8869.7|5
1762948800000|2025-11-12 12:00:00|8885.1|8870.1|8883.9|8868.9|8885.1|8870.1|8883.9|8868.9|17
1762949100000|2025-11-12 12:05:00|8883.4|8868.4|8883.7|8868.7|8883.9|8868.9|8883|8868|17
1762949400000|2025-11-12 12:10:00|8883.8|8868.8|8883.6|8868.6|8884|8869|8883.5|8868.5|17
1762949700000|2025-11-12 12:15:00|8883.7|8868.7|8882.7|8867.7|8884.3|8869.3|8882.7|8867.7|20
1762950000000|2025-11-12 12:20:00|8882.5|8867.5|8882.6|8867.6|8883.6|8868.6|8882.1|8867.1|25
1762950300000|2025-11-12 12:25:00|8882.7|8867.7|8882.7|8867.7|8882.8|8867.8|8882.7|8867.7|7
1762950600000|2025-11-12 12:30:00|8883|8868|8883.7|8868.7|8883.7|8868.7|8882.7|8867.7|28
1762950900000|2025-11-12 12:35:00|8883.6|8868.6|8883.6|8868.6|8883.7|8868.7|8883.4|8868.4|15
1762951200000|2025-11-12 12:40:00|8883.5|8868.5|8883.7|8868.7|8884.4|8869.4|8883.5|8868.5|6
1762951500000|2025-11-12 12:45:00|8883.4|8868.4|8883.7|8868.7|8888.1|8868.7|8882.7|8863.1|17
1762951800000|2025-11-12 12:50:00|8883.3|8868.3|8884.4|8869.4|8884.4|8869.4|8882.7|8867.7|11
1762952100000|2025-11-12 12:55:00|8884.5|8869.5|8884.6|8869.6|8884.7|8869.7|8884|8869|20
1762952400000|2025-11-12 13:00:00|8884.3|8869.3|8884.8|8869.8|8885|8870|8884.3|8869.3|27
1762952700000|2025-11-12 13:05:00|8884.7|8869.7|8883.7|8868.7|8884.7|8869.7|8883|8868|24
1762953000000|2025-11-12 13:10:00|8884|8869|8883.4|8868.4|8884|8869|8883.4|8868.4|34
1762953300000|2025-11-12 13:15:00|8883.5|8868.5|8883.6|8868.6|8884.2|8869.2|8883.4|8868.4|64
1762953600000|2025-11-12 13:20:00|8884|8869|8883.6|8868.6|8884|8869|8883.3|8868.3|24
1762953900000|2025-11-12 13:25:00|8883.3|8868.3|8884.3|8869.3|8884.3|8869.3|8883.3|8868.3|17
1762954200000|2025-11-12 13:30:00|8884.9|8869.9|8884.7|8869.7|8885.3|8870.3|8884.5|8869.5|7
1762954500000|2025-11-12 13:35:00|8884.6|8869.6|8884.9|8869.9|8885|8870|8884.6|8869.6|25
1762954800000|2025-11-12 13:40:00|8884.7|8869.7|8885|8870|8885.1|8870.1|8884.7|8869.7|5
1762955100000|2025-11-12 13:45:00|8884.7|8869.7|8884.2|8869.2|8884.7|8869.7|8884.1|8869.1|7
1762955400000|2025-11-12 13:50:00|8884.1|8869.1|8884.7|8869.7|8884.8|8869.8|8884.1|8869.1|13
1762955700000|2025-11-12 13:55:00|8884.6|8869.6|8889.1|8864.1|8889.6|8869.8|8884.6|8863.9|21
1762956000000|2025-11-12 14:00:00|8889.2|8864.2|8889|8864|8889.2|8864.2|8888.8|8863.8|32
1762956300000|2025-11-12 14:05:00|8888.8|8863.8|8888.8|8863.8|8888.9|8863.9|8888.7|8863.7|6
1762956600000|2025-11-12 14:10:00|8888.7|8863.7|8888.6|8863.6|8889.3|8864.3|8888.6|8863.6|10
1762956900000|2025-11-12 14:15:00|8888.7|8863.7|8888.7|8863.7|8889.3|8864.3|8888.3|8863.3|23
1762957200000|2025-11-12 14:20:00|8888.6|8863.6|8888.7|8863.7|8888.9|8863.9|8888.6|8863.6|12
1762957500000|2025-11-12 14:25:00|8888.9|8863.9|8883.8|8868.8|8888.9|8868.9|8883.7|8863.7|9
1762957800000|2025-11-12 14:30:00|8883.4|8868.4|8883.8|8868.8|8883.8|8868.8|8883|8868|38
1762958100000|2025-11-12 14:35:00|8883.7|8868.7|8883.6|8868.6|8883.8|8868.8|8883.5|8868.5|12
1762958400000|2025-11-12 14:40:00|8883.7|8868.7|8883.2|8868.2|8883.7|8868.7|8882.6|8867.6|29
1762958700000|2025-11-12 14:45:00|8883.1|8868.1|8884.5|8869.5|8884.9|8869.9|8882.9|8867.9|34
1762959000000|2025-11-12 14:50:00|8884.7|8869.7|8884.5|8869.5|8884.7|8869.7|8884.2|8869.2|17
1762959300000|2025-11-12 14:55:00|8883.9|8868.9|8883.7|8868.7|8884.5|8869.5|8883.7|8868.7|35
1762959600000|2025-11-12 15:00:00|8883.8|8868.8|8884.2|8869.2|8884.3|8869.3|8883.6|8868.6|10
1762959900000|2025-11-12 15:05:00|8884.1|8869.1|8883.7|8868.7|8884.2|8869.2|8883.4|8868.4|19
1762960200000|2025-11-12 15:10:00|8883.6|8868.6|8883.3|8868.3|8883.6|8868.6|8882.5|8867.5|19
1762960500000|2025-11-12 15:15:00|8883.5|8868.5|8882.7|8867.7|8883.5|8868.5|8882.4|8867.4|23
1762960800000|2025-11-12 15:20:00|8882.6|8867.6|8882.5|8867.5|8883.1|8868.1|8882.5|8867.5|13
1762961100000|2025-11-12 15:25:00|8883.1|8868.1|8882.7|8867.7|8883.6|8868.6|8882.7|8867.7|27
1762961400000|2025-11-12 15:30:00|8882.8|8867.8|8882.7|8867.7|8883.3|8868.3|8882.6|8867.6|7
1762961700000|2025-11-12 15:35:00|8882.6|8867.6|8882.7|8867.7|8882.7|8867.7|8882.5|8867.5|3
1762962000000|2025-11-12 15:40:00|8882.8|8867.8|8882.6|8867.6|8882.8|8867.8|8882.6|8867.6|8
1762962300000|2025-11-12 15:45:00|8882.8|8867.8|8883|8868|8883|8868|8882.8|8867.8|3
1762962600000|2025-11-12 15:50:00|8882.9|8867.9|8882.4|8867.4|8882.9|8867.9|8882.2|8867.2|18
1762962900000|2025-11-12 15:55:00|8882.6|8867.6|8882.4|8867.4|8882.6|8867.6|8882.1|8867.1|15
1762963200000|2025-11-12 16:00:00|8882.3|8867.3|8883|8868|8883.1|8868.1|8882.2|8867.2|25
1762963500000|2025-11-12 16:05:00|8883.1|8868.1|8882.4|8867.4|8883.2|8868.2|8881.6|8866.6|32
1762963800000|2025-11-12 16:10:00|8882.3|8867.3|8882.9|8867.9|8882.9|8867.9|8882.3|8867.3|11
1762964100000|2025-11-12 16:15:00|8882.8|8867.8|8881.1|8866.1|8882.9|8867.9|8880.9|8865.9|40
1762964400000|2025-11-12 16:20:00|8880.7|8865.7|8880.9|8865.9|8881|8866|8880.5|8865.5|19
1762964700000|2025-11-12 16:25:00|8880.7|8865.7|8880.1|8865.1|8880.9|8865.9|8880.1|8865.1|20
1762965000000|2025-11-12 16:30:00|8880.2|8865.2|8880|8865|8880.3|8865.3|8879.8|8864.8|17
1762965300000|2025-11-12 16:35:00|8879.9|8864.9|8879.9|8864.9|8880|8865|8879.9|8864.9|7
1762965600000|2025-11-12 16:40:00|8880|8865|8880.5|8865.5|8880.6|8865.6|8879.9|8864.9|18
1762965900000|2025-11-12 16:45:00|8880.4|8865.4|8881.1|8866.1|8881.1|8866.1|8880.3|8865.3|24
1762966200000|2025-11-12 16:50:00|8881|8866|8883.6|8868.6|8884.1|8869.1|8881|8866|46
1762966500000|2025-11-12 16:55:00|8883.7|8868.7|8883.4|8868.4|8883.8|8868.8|8882.7|8867.7|12
1762966800000|2025-11-12 17:00:00|8883.1|8868.1|8884.9|8869.9|8885.1|8870.1|8883.1|8868.1|49
1762967100000|2025-11-12 17:05:00|8885|8870|8884.6|8869.6|8885|8870|8884.6|8869.6|24
1762967400000|2025-11-12 17:10:00|8884.7|8869.7|8883.4|8868.4|8884.8|8869.8|8883.2|8868.2|37
1762967700000|2025-11-12 17:15:00|8883.2|8868.2|8883.5|8868.5|8884.4|8869.4|8882.8|8867.8|53
1762968000000|2025-11-12 17:20:00|8883.4|8868.4|8883.5|8868.5|8883.6|8868.6|8883.4|8868.4|3
1762968300000|2025-11-12 17:25:00|8883.4|8868.4|8884|8869|8884|8869|8883.2|8868.2|11
1762968600000|2025-11-12 17:30:00|8884.1|8869.1|8883.2|8868.2|8884.3|8869.3|8883.2|8868.2|17
1762968900000|2025-11-12 17:35:00|8888.3|8863.3|8888|8863|8888.4|8863.4|8888|8863|18
1762969200000|2025-11-12 17:40:00|8887.8|8862.8|8883.3|8868.3|8888|8868.3|8882.7|8862.8|36
1762969500000|2025-11-12 17:45:00|8883.4|8868.4|8883.5|8868.5|8883.9|8868.9|8883.2|8868.2|21
1762969800000|2025-11-12 17:50:00|8883.7|8868.7|8883.5|8868.5|8883.9|8868.9|8883.1|8868.1|16
1762970100000|2025-11-12 17:55:00|8883.3|8868.3|8883.3|8868.3|8883.3|8868.3|8883|8868|24
1762970400000|2025-11-12 18:00:00|8883.2|8868.2|8883.5|8868.5|8883.6|8868.6|8883.1|8868.1|21
1762970700000|2025-11-12 18:05:00|8883.4|8868.4|8883.1|8868.1|8883.5|8868.5|8883|8868|15
1762971000000|2025-11-12 18:10:00|8883.2|8868.2|8883.1|8868.1|8883.2|8868.2|8883|8868|12
1762971300000|2025-11-12 18:15:00|8883.2|8868.2|8883.1|8868.1|8883.4|8868.4|8882.7|8867.7|18
1762971600000|2025-11-12 18:20:00|8883.2|8868.2|8883.4|8868.4|8883.5|8868.5|8882.7|8867.7|24
1762971900000|2025-11-12 18:25:00|8883.5|8868.5|8883.3|8868.3|8883.5|8868.5|8883.3|8868.3|15
1762972200000|2025-11-12 18:30:00|8888.3|8863.3|8883.3|8868.3|8888.3|8868.4|8883.3|8863.3|4
1762972500000|2025-11-12 18:35:00|8883.2|8868.2|8882.8|8867.8|8883.3|8868.3|8882.8|8867.8|13
1762972800000|2025-11-12 18:40:00|8882.7|8867.7|8882.7|8867.7|8882.8|8867.8|8882.7|8867.7|3
1762973100000|2025-11-12 18:45:00|8882.9|8867.9|8883.2|8868.2|8883.2|8868.2|8882.7|8867.7|7
1762973400000|2025-11-12 18:50:00|8883.1|8868.1|8882.9|8867.9|8883.1|8868.1|8882.9|8867.9|5
1762973700000|2025-11-12 18:55:00|8883|8868|8883|8868|8883|8868|8882.9|8867.9|3
1762974000000|2025-11-12 19:00:00|8883.2|8868.2|8883.7|8868.7|8883.7|8868.7|8883.2|8868.2|8
1762974300000|2025-11-12 19:05:00|8883.3|8868.3|8883.2|8868.2|8883.3|8868.3|8883.1|8868.1|6
1762974600000|2025-11-12 19:10:00|8883.3|8868.3|8883.3|8868.3|8883.7|8868.7|8883.2|8868.2|5
1762974900000|2025-11-12 19:15:00|8883.7|8868.7|8883.7|8868.7|8883.9|8868.9|8883.7|8868.7|5
1762975200000|2025-11-12 19:20:00|8883.9|8868.9|8883.7|8868.7|8884|8869|8883.7|8868.7|4
1762975500000|2025-11-12 19:25:00|8883.6|8868.6|8883.1|8868.1|8883.6|8868.6|8883.1|8868.1|5
1762975800000|2025-11-12 19:30:00|8883.6|8868.6|8883.3|8868.3|8883.6|8868.6|8883.1|8868.1|7
1762976100000|2025-11-12 19:35:00|8883.7|8868.7|8883.7|8868.7|8883.8|8868.8|8883.7|8868.7|5
1762976400000|2025-11-12 19:40:00|8883.9|8868.9|8883.7|8868.7|8883.9|8868.9|8883.7|8868.7|3
1762976700000|2025-11-12 19:45:00|8883.9|8868.9|8883.7|8868.7|8883.9|8868.9|8883.7|8868.7|2
1762977000000|2025-11-12 19:50:00|8883.9|8868.9|8883.7|8868.7|8883.9|8868.9|8883.7|8868.7|2
1762977300000|2025-11-12 19:55:00|8883.9|8868.9|8883.7|8868.7|8883.9|8868.9|8883.7|8868.7|4
1762995600000|2025-11-13 01:00:00|8889.5|8864.5|8889.5|8864.5|8889.5|8864.5|8889.5|8864.5|1
1762996200000|2025-11-13 01:10:00|8890.3|8865.3|8890.1|8865.1|8891.4|8866.4|8889.9|8864.9|10
1762996500000|2025-11-13 01:15:00|8890.5|8865.5|8889.5|8864.5|8890.5|8865.5|8889.5|8864.5|3
1762997700000|2025-11-13 01:35:00|8890.3|8865.3|8890.3|8865.3|8890.3|8865.3|8890.3|8865.3|1
1762998000000|2025-11-13 01:40:00|8890.5|8865.5|8890.5|8865.5|8890.5|8865.5|8890.5|8865.5|1
1762998300000|2025-11-13 01:45:00|8890.6|8865.6|8890.6|8865.6|8890.6|8865.6|8890.6|8865.6|1
1762999200000|2025-11-13 02:00:00|8890.3|8865.3|8890.8|8865.8|8891.2|8866.2|8890.3|8865.3|4
1762999500000|2025-11-13 02:05:00|8891.4|8866.4|8891|8866|8891.4|8866.4|8891|8866|2
1763000100000|2025-11-13 02:15:00|8890.1|8865.1|8890.2|8865.2|8890.3|8865.3|8890|8865|6
1763000400000|2025-11-13 02:20:00|8890.3|8865.3|8890.3|8865.3|8890.3|8865.3|8890.1|8865.1|6
1763000700000|2025-11-13 02:25:00|8890.4|8865.4|8890.8|8865.8|8890.8|8865.8|8890.3|8865.3|7
1763001000000|2025-11-13 02:30:00|8890.3|8865.3|8890|8865|8890.3|8865.3|8890|8865|2
1763001300000|2025-11-13 02:35:00|8890.3|8865.3|8890|8865|8890.3|8865.3|8890|8865|2
1763001600000|2025-11-13 02:40:00|8890.3|8865.3|8890|8865|8890.3|8865.3|8890|8865|3
1763001900000|2025-11-13 02:45:00|8890.1|8865.1|8890.1|8865.1|8890.1|8865.1|8890.1|8865.1|1
1763002200000|2025-11-13 02:50:00|8890|8865|8890.1|8865.1|8890.1|8865.1|8889.7|8864.7|4
1763002500000|2025-11-13 02:55:00|8890|8865|8887.5|8862.5|8890|8865|8885.6|8860.6|52
1763002800000|2025-11-13 03:00:00|8887.3|8862.3|8886.3|8861.3|8887.3|8862.3|8885.1|8860.1|30
1763003100000|2025-11-13 03:05:00|8886.2|8861.2|8887.8|8862.8|8887.9|8862.9|8886.2|8861.2|24
1763003400000|2025-11-13 03:10:00|8888|8863|8888|8863|8888.9|8863.9|8887.8|8862.8|38
1763003700000|2025-11-13 03:15:00|8888.3|8863.3|8889.1|8864.1|8889.7|8864.7|8888.3|8863.3|50
1763004000000|2025-11-13 03:20:00|8889|8864|8890.4|8865.4|8891|8866|8888.9|8863.9|33
1763004300000|2025-11-13 03:25:00|8890.9|8865.9|8891.9|8866.9|8891.9|8866.9|8890.3|8865.3|55
1763004600000|2025-11-13 03:30:00|8892.3|8867.3|8894.8|8869.8|8896.2|8875.3|8887|8866.9|114
1763004900000|2025-11-13 03:35:00|8894.7|8869.7|8894.4|8869.4|8895.1|8875.5|8889.9|8869.3|60
1763005200000|2025-11-13 03:40:00|8894.3|8869.3|8894.2|8869.2|8895|8870|8893.3|8868.3|38
1763005500000|2025-11-13 03:45:00|8894.3|8869.3|8893.5|8868.5|8894.4|8869.4|8893.4|8868.4|31
1763005800000|2025-11-13 03:50:00|8893.4|8868.4|8893.5|8868.5|8893.6|8868.6|8893.1|8868.1|20
1763006100000|2025-11-13 03:55:00|8893.6|8868.6|8893.6|8868.6|8894.1|8869.1|8893.5|8868.5|18
1763006400000|2025-11-13 04:00:00|8893.5|8868.5|8889.2|8874.2|8894.1|8874.2|8889|8867.6|23
1763006700000|2025-11-13 04:05:00|8889.4|8874.4|8889.9|8874.9|8890.2|8875.2|8889.4|8874.4|40
1763007000000|2025-11-13 04:10:00|8890|8875|8890.2|8875.2|8895.2|8875.4|8889.6|8869.1|33
1763007300000|2025-11-13 04:15:00|8890.3|8875.3|8891|8876|8891.2|8876.2|8890.2|8875.2|35
1763007600000|2025-11-13 04:20:00|8891.1|8876.1|8890.2|8875.2|8891.3|8876.3|8889|8874|54
1763007900000|2025-11-13 04:25:00|8890.3|8875.3|8890.3|8875.3|8890.7|8875.7|8890|8875|36
1763008200000|2025-11-13 04:30:00|8890.2|8875.2|8890|8875|8890.8|8875.8|8889.8|8874.8|13
1763008500000|2025-11-13 04:35:00|8889.9|8874.9|8891|8876|8891.2|8876.2|8889.8|8874.8|40
1763008800000|2025-11-13 04:40:00|8891.2|8876.2|8891.6|8876.6|8896.5|8876.9|8891|8871.3|17
1763009100000|2025-11-13 04:45:00|8891.4|8876.4|8891|8876|8891.4|8876.4|8890.8|8875.8|11
1763009400000|2025-11-13 04:50:00|8891.1|8876.1|8891.1|8876.1|8891.2|8876.2|8891.1|8876.1|7
1763009700000|2025-11-13 04:55:00|8891.2|8876.2|8890.2|8875.2|8891.2|8876.2|8890.2|8875.2|21
1763010000000|2025-11-13 05:00:00|8890.6|8875.6|8890.7|8875.7|8890.7|8875.7|8890.2|8875.2|13
1763010300000|2025-11-13 05:05:00|8890.8|8875.8|8890.1|8875.1|8890.8|8875.8|8889.9|8874.9|29
1763010600000|2025-11-13 05:10:00|8890|8875|8890|8875|8890.6|8875.6|8889.5|8874.5|24
1763010900000|2025-11-13 05:15:00|8890.1|8875.1|8890.6|8875.6|8890.9|8875.9|8890|8875|25
1763011200000|2025-11-13 05:20:00|8890.7|8875.7|8890.6|8875.6|8890.8|8875.8|8890.5|8875.5|10
1763011500000|2025-11-13 05:25:00|8890.5|8875.5|8890.9|8875.9|8895.7|8875.9|8890.5|8870.7|12
1763011800000|2025-11-13 05:30:00|8890.8|8875.8|8890.6|8875.6|8895.8|8875.8|8890.5|8870.7|11
1763012100000|2025-11-13 05:35:00|8890.8|8875.8|8891.4|8876.4|8891.5|8876.5|8890.6|8875.6|23
1763012400000|2025-11-13 05:40:00|8891.1|8876.1|8891.2|8876.2|8891.2|8876.2|8891.1|8876.1|6
1763012700000|2025-11-13 05:45:00|8891.4|8876.4|8891|8876|8891.5|8876.5|8891|8876|25
1763013000000|2025-11-13 05:50:00|8891.4|8876.4|8891.3|8876.3|8891.6|8876.6|8891|8876|23
1763013300000|2025-11-13 05:55:00|8891|8876|8891.3|8876.3|8895.3|8876.5|8890|8870.3|62
1763013600000|2025-11-13 06:00:00|8891.1|8876.1|8892|8877|8892|8877|8890.6|8875.6|39
1763013900000|2025-11-13 06:05:00|8893.1|8878.1|8893|8878|8893.2|8878.2|8892.1|8877.1|35
1763014200000|2025-11-13 06:10:00|8893.1|8878.1|8893.1|8878.1|8894.4|8879.4|8892.5|8877.5|59
1763014500000|2025-11-13 06:15:00|8893|8878|8893|8878|8893.2|8878.2|8892.9|8877.9|10
1763014800000|2025-11-13 06:20:00|8893.2|8878.2|8893.5|8878.5|8893.7|8878.7|8893|8878|17
1763015100000|2025-11-13 06:25:00|8893.3|8878.3|8893.3|8878.3|8893.8|8878.8|8893.1|8878.1|15
1763015400000|2025-11-13 06:30:00|8893.4|8878.4|8893.7|8878.7|8894.2|8879.2|8893.3|8878.3|18
1763015700000|2025-11-13 06:35:00|8893.6|8878.6|8893.3|8878.3|8893.9|8878.9|8893|8878|15
1763016000000|2025-11-13 06:40:00|8893.4|8878.4|8893|8878|8893.4|8878.4|8892.6|8877.6|15
1763016300000|2025-11-13 06:45:00|8892.8|8877.8|8893.4|8878.4|8893.8|8878.8|8892.6|8877.6|21
1763016600000|2025-11-13 06:50:00|8893.3|8878.3|8893.8|8878.8|8893.8|8878.8|8893.2|8878.2|22
1763016900000|2025-11-13 06:55:00|8893.4|8878.4|8892.1|8877.1|8893.8|8878.8|8891.7|8876.7|23
1763017200000|2025-11-13 07:00:00|8892.2|8877.2|8892.5|8877.5|8893.6|8878.6|8892.1|8877.1|34
1763017500000|2025-11-13 07:05:00|8892.6|8877.6|8893.3|8878.3|8893.3|8878.3|8892.6|8877.6|7
1763017800000|2025-11-13 07:10:00|8893.4|8878.4|8893.3|8878.3|8893.4|8878.4|8893.2|8878.2|4
1763018100000|2025-11-13 07:15:00|8893|8878|8893.4|8878.4|8893.5|8878.5|8892.8|8877.8|16
1763018400000|2025-11-13 07:20:00|8893.5|8878.5|8894.3|8879.3|8894.4|8879.4|8893.5|8878.5|11
1763018700000|2025-11-13 07:25:00|8894.4|8879.4|8894|8879|8894.4|8879.4|8893.3|8878.3|34
1763019000000|2025-11-13 07:30:00|8893.9|8878.9|8892.5|8877.5|8896.6|8878.9|8891.3|8871|81
1763019300000|2025-11-13 07:35:00|8892.4|8877.4|8892.2|8877.2|8892.5|8877.5|8892.2|8877.2|10
1763019600000|2025-11-13 07:40:00|8891.9|8876.9|8891.5|8876.5|8891.9|8876.9|8891.4|8876.4|8
1763019900000|2025-11-13 07:45:00|8891.4|8876.4|8890.8|8875.8|8891.5|8876.5|8890.4|8875.4|41
1763020200000|2025-11-13 07:50:00|8890.4|8875.4|8888|8873|8893.9|8875.4|8887.7|8867.7|69
1763020500000|2025-11-13 07:55:00|8888.3|8873.3|8889|8874|8889|8874|8888.3|8873.3|26
1763020800000|2025-11-13 08:00:00|8888.9|8873.9|8885.9|8870.9|8889|8874|8885.9|8870.9|76
1763021100000|2025-11-13 08:05:00|8886|8871|8884.5|8869.5|8892.3|8872|8884.3|8866.2|60
1763021400000|2025-11-13 08:10:00|8884.4|8869.4|8886|8871|8891|8871.2|8884.4|8865.8|52
1763021700000|2025-11-13 08:15:00|8885.7|8870.7|8884.6|8869.6|8890.9|8871.2|8884.5|8865.8|56
1763022000000|2025-11-13 08:20:00|8884.5|8869.5|8891|8866|8891|8871.5|8884.5|8865.9|52
1763022300000|2025-11-13 08:25:00|8890.8|8865.8|8887|8872|8890.8|8872|8885.5|8865.7|26
1763022600000|2025-11-13 08:30:00|8886.9|8871.9|8886.9|8871.9|8887.3|8872.3|8886.8|8871.8|20
1763022900000|2025-11-13 08:35:00|8886.5|8871.5|8887.1|8872.1|8887.9|8872.9|8886.5|8871.5|19
1763023200000|2025-11-13 08:40:00|8887.2|8872.2|8887.5|8872.5|8887.6|8872.6|8887.2|8872.2|9
1763023500000|2025-11-13 08:45:00|8888.4|8873.4|8888.5|8873.5|8888.9|8873.9|8888|8873|27
1763023800000|2025-11-13 08:50:00|8888.6|8873.6|8888|8873|8889.2|8874.2|8887|8872|47
1763024100000|2025-11-13 08:55:00|8887.6|8872.6|8887.2|8872.2|8888|8873|8887|8872|22
1763024400000|2025-11-13 09:00:00|8887.3|8872.3|8887.9|8872.9|8888|8873|8887.2|8872.2|22
1763024700000|2025-11-13 09:05:00|8887.7|8872.7|8885.3|8870.3|8887.8|8872.8|8884.9|8869.9|45
1763025000000|2025-11-13 09:10:00|8885.2|8870.2|8886.5|8871.5|8886.5|8871.5|8884.9|8869.9|35
1763025300000|2025-11-13 09:15:00|8886.6|8871.6|8887.1|8872.1|8887.5|8872.5|8886.5|8871.5|26
1763025600000|2025-11-13 09:20:00|8887.2|8872.2|8888.5|8873.5|8888.7|8873.7|8887.1|8872.1|42
1763025900000|2025-11-13 09:25:00|8888.6|8873.6|8889.1|8874.1|8889.1|8874.1|8888.6|8873.6|15
1763026200000|2025-11-13 09:30:00|8889|8874|8890.3|8875.3|8890.5|8875.5|8889|8874|45
1763026500000|2025-11-13 09:35:00|8890.5|8875.5|8889.9|8874.9|8891.4|8876.4|8889.9|8874.9|43
1763026800000|2025-11-13 09:40:00|8890.4|8875.4|8889.7|8874.7|8890.5|8875.5|8889.5|8874.5|28
1763027100000|2025-11-13 09:45:00|8889.6|8874.6|8889.9|8874.9|8889.9|8874.9|8889.4|8874.4|33
1763027400000|2025-11-13 09:50:00|8889.8|8874.8|8889.1|8874.1|8889.8|8874.8|8888.3|8873.3|38
1763027700000|2025-11-13 09:55:00|8889.3|8874.3|8888.7|8873.7|8889.6|8874.6|8887.5|8872.5|43
1763028000000|2025-11-13 10:00:00|8888.3|8873.3|8890.1|8875.1|8894.5|8875.1|8888.3|8869.1|33
1763028300000|2025-11-13 10:05:00|8890|8875|8890|8875|8890.1|8875.1|8889.9|8874.9|6
1763028600000|2025-11-13 10:10:00|8889.9|8874.9|8889.7|8874.7|8890|8875|8889.6|8874.6|9
1763028900000|2025-11-13 10:15:00|8889.8|8874.8|8889.8|8874.8|8890.3|8875.3|8889.4|8874.4|43
1763029200000|2025-11-13 10:20:00|8890|8875|8889.5|8874.5|8890|8875|8889.2|8874.2|18
1763029500000|2025-11-13 10:25:00|8889.4|8874.4|8889.3|8874.3|8890|8875|8889.3|8874.3|21
1763029800000|2025-11-13 10:30:00|8889.5|8874.5|8890|8875|8890|8875|8888.7|8873.7|30
1763030100000|2025-11-13 10:35:00|8890.2|8875.2|8889.8|8874.8|8890.2|8875.2|8889.5|8874.5|11
1763030400000|2025-11-13 10:40:00|8889.7|8874.7|8891.1|8876.1|8891.1|8876.1|8889.7|8874.7|19
1763030700000|2025-11-13 10:45:00|8891.2|8876.2|8891|8876|8891.2|8876.2|8890.9|8875.9|7
1763031000000|2025-11-13 10:50:00|8890.9|8875.9|8891.7|8876.7|8891.9|8876.9|8890.9|8875.9|10
1763031300000|2025-11-13 10:55:00|8891.5|8876.5|8891.8|8876.8|8891.9|8876.9|8891|8876|12
1763031600000|2025-11-13 11:00:00|8891.7|8876.7|8890.9|8875.9|8891.7|8876.7|8890.9|8875.9|13
1763031900000|2025-11-13 11:05:00|8891|8876|8891|8876|8891.1|8876.1|8890.9|8875.9|9
1763032200000|2025-11-13 11:10:00|8890.9|8875.9|8891.1|8876.1|8891.1|8876.1|8890.6|8875.6|16
1763032500000|2025-11-13 11:15:00|8891.2|8876.2|8891.7|8876.7|8891.9|8876.9|8891.1|8876.1|11
1763032800000|2025-11-13 11:20:00|8891.8|8876.8|8891.9|8876.9|8892.3|8877.3|8891.8|8876.8|11
1763033100000|2025-11-13 11:25:00|8891.8|8876.8|8891.7|8876.7|8891.9|8876.9|8891.5|8876.5|21
1763033400000|2025-11-13 11:30:00|8891.9|8876.9|8891.9|8876.9|8891.9|8876.9|8891.9|8876.9|1
1763033700000|2025-11-13 11:35:00|8891.8|8876.8|8891.8|8876.8|8891.8|8876.8|8891.8|8876.8|1
1763034000000|2025-11-13 11:40:00|8891.9|8876.9|8892.3|8877.3|8892.3|8877.3|8891.5|8876.5|4
1763034600000|2025-11-13 11:50:00|8892.4|8877.4|8892.5|8877.5|8892.7|8877.7|8892.3|8877.3|13
1763034900000|2025-11-13 11:55:00|8892.9|8877.9|8892.5|8877.5|8893.1|8878.1|8892.5|8877.5|30
1763035200000|2025-11-13 12:00:00|8892.4|8877.4|8892|8877|8893|8878|8891.5|8876.5|40
1763035500000|2025-11-13 12:05:00|8891.9|8876.9|8892.2|8877.2|8892.4|8877.4|8891.9|8876.9|57
1763035800000|2025-11-13 12:10:00|8892.1|8877.1|8892|8877|8892.1|8877.1|8891.9|8876.9|9
1763036100000|2025-11-13 12:15:00|8892.1|8877.1|8891.9|8876.9|8892.1|8877.1|8891.9|8876.9|3
1763036400000|2025-11-13 12:20:00|8891.7|8876.7|8892|8877|8892.1|8877.1|8891.7|8876.7|4
1763036700000|2025-11-13 12:25:00|8892.1|8877.1|8891.2|8876.2|8892.2|8877.2|8891.2|8876.2|11
1763037000000|2025-11-13 12:30:00|8891.5|8876.5|8891.3|8876.3|8891.5|8876.5|8890.8|8875.8|16
1763037300000|2025-11-13 12:35:00|8891.2|8876.2|8890.4|8875.4|8891.3|8876.3|8890.1|8875.1|10
1763037600000|2025-11-13 12:40:00|8890.3|8875.3|8889.7|8874.7|8890.7|8875.7|8889.7|8874.7|18
1763037900000|2025-11-13 12:45:00|8889.5|8874.5|8890.5|8875.5|8890.5|8875.5|8888.9|8873.9|40
1763038200000|2025-11-13 12:50:00|8890.6|8875.6|8890.5|8875.5|8890.7|8875.7|8890.1|8875.1|10
1763038500000|2025-11-13 12:55:00|8890.6|8875.6|8890.5|8875.5|8891.4|8876.4|8890.5|8875.5|25
1763038800000|2025-11-13 13:00:00|8890.7|8875.7|8890.9|8875.9|8891.4|8876.4|8890.6|8875.6|21
1763039100000|2025-11-13 13:05:00|8890.7|8875.7|8890.7|8875.7|8890.8|8875.8|8890.5|8875.5|13
1763039400000|2025-11-13 13:10:00|8890.6|8875.6|8890.7|8875.7|8890.7|8875.7|8890.5|8875.5|10
1763039700000|2025-11-13 13:15:00|8890.5|8875.5|8891|8876|8891|8876|8890.5|8875.5|22
1763040000000|2025-11-13 13:20:00|8891.1|8876.1|8891.1|8876.1|8891.7|8876.7|8891|8876|23
1763040300000|2025-11-13 13:25:00|8891|8876|8895.9|8870.9|8896.2|8876.3|8890.8|8870.4|40
1763040600000|2025-11-13 13:30:00|8896.1|8871.1|8896.7|8871.7|8896.9|8871.9|8896|8871|34
1763040900000|2025-11-13 13:35:00|8896.8|8871.8|8897.3|8872.3|8897.4|8872.4|8896.8|8871.8|18
1763041200000|2025-11-13 13:40:00|8897.1|8872.1|8897.1|8872.1|8897.5|8872.5|8896.9|8871.9|45
1763041500000|2025-11-13 13:45:00|8897|8872|8896.5|8871.5|8897|8872|8896.3|8871.3|12
1763041800000|2025-11-13 13:50:00|8896.6|8871.6|8896.6|8871.6|8897|8872|8896.5|8871.5|15
1763042100000|2025-11-13 13:55:00|8896.9|8871.9|8896.3|8871.3|8897|8872|8896.3|8871.3|21
1763042400000|2025-11-13 14:00:00|8896.5|8871.5|8896.7|8871.7|8896.9|8871.9|8896.3|8871.3|13
1763042700000|2025-11-13 14:05:00|8896.9|8871.9|8897.3|8872.3|8897.5|8872.5|8896.9|8871.9|14
1763043000000|2025-11-13 14:10:00|8897.1|8872.1|8897.1|8872.1|8897.3|8872.3|8897.1|8872.1|7
1763043300000|2025-11-13 14:15:00|8897|8872|8897.1|8872.1|8897.1|8872.1|8896.9|8871.9|4
1763043600000|2025-11-13 14:20:00|8897.3|8872.3|8897.5|8872.5|8897.8|8872.8|8897.2|8872.2|22
1763043900000|2025-11-13 14:25:00|8897.6|8872.6|8897.5|8872.5|8897.6|8872.6|8897.4|8872.4|10
1763044200000|2025-11-13 14:30:00|8897.6|8872.6|8896.4|8871.4|8897.6|8872.6|8896.3|8871.3|48
1763044500000|2025-11-13 14:35:00|8896.3|8871.3|8897|8872|8897|8872|8896.3|8871.3|41
1763044800000|2025-11-13 14:40:00|8896.9|8871.9|8897.8|8872.8|8898.2|8873.2|8896.9|8871.9|44
1763045100000|2025-11-13 14:45:00|8897.7|8872.7|8897.2|8872.2|8897.9|8872.9|8897|8872|68
1763045400000|2025-11-13 14:50:00|8897.4|8872.4|8897.7|8872.7|8897.8|8872.8|8897.2|8872.2|57
1763045700000|2025-11-13 14:55:00|8897.6|8872.6|8896.6|8871.6|8897.7|8872.7|8896.5|8871.5|52
1763046000000|2025-11-13 15:00:00|8896.8|8871.8|8897.6|8872.6|8897.7|8872.7|8896.7|8871.7|45
1763046300000|2025-11-13 15:05:00|8897.5|8872.5|8897.2|8872.2|8897.9|8872.9|8897.2|8872.2|29
1763046600000|2025-11-13 15:10:00|8897.1|8872.1|8897.2|8872.2|8897.2|8872.2|8896.2|8871.2|10
1763046900000|2025-11-13 15:15:00|8897.1|8872.1|8897.3|8872.3|8897.8|8872.8|8896.8|8871.8|17
1763047200000|2025-11-13 15:20:00|8897.4|8872.4|8897.6|8872.6|8897.9|8872.9|8897.4|8872.4|29
1763047500000|2025-11-13 15:25:00|8897.7|8872.7|8898|8873|8899|8874|8897.7|8872.7|41
1763047800000|2025-11-13 15:30:00|8897.9|8872.9|8898.1|8873.1|8898.2|8873.2|8897.9|8872.9|13
1763048100000|2025-11-13 15:35:00|8898|8873|8898.4|8873.4|8898.8|8873.8|8898|8873|48
1763048400000|2025-11-13 15:40:00|8898.6|8873.6|8897.7|8872.7|8898.6|8873.6|8897.6|8872.6|18
1763048700000|2025-11-13 15:45:00|8897.6|8872.6|8898.4|8873.4|8898.6|8873.6|8897.3|8872.3|30
1763049000000|2025-11-13 15:50:00|8898.3|8873.3|8899.8|8874.8|8899.8|8874.8|8898.3|8873.3|52
1763049300000|2025-11-13 15:55:00|8899.5|8874.5|8899.4|8874.4|8899.5|8874.5|8899.3|8874.3|6
1763049600000|2025-11-13 16:00:00|8899.5|8874.5|8900.1|8875.1|8900.3|8875.3|8899.4|8874.4|15
1763049900000|2025-11-13 16:05:00|8900.2|8875.2|8901.7|8876.7|8901.8|8876.8|8900.1|8875.1|77
1763050200000|2025-11-13 16:10:00|8901.3|8876.3|8904.6|8879.6|8904.8|8879.8|8901.3|8876.3|63
1763050500000|2025-11-13 16:15:00|8904.8|8879.8|8904.4|8879.4|8905.1|8880.1|8904.3|8879.3|63
1763050800000|2025-11-13 16:20:00|8904.8|8879.8|8904.4|8879.4|8904.8|8879.8|8904.1|8879.1|27
1763051100000|2025-11-13 16:25:00|8904.5|8879.5|8904.5|8879.5|8904.9|8879.9|8903.9|8878.9|36
1763051400000|2025-11-13 16:30:00|8904.7|8879.7|8904.5|8879.5|8905.1|8880.1|8904.5|8879.5|23
1763051700000|2025-11-13 16:35:00|8904.3|8879.3|8905|8880|8905|8880|8903.7|8878.7|24
1763052000000|2025-11-13 16:40:00|8905.1|8880.1|8905.7|8880.7|8906.2|8881.2|8905.1|8880.1|43
1763052300000|2025-11-13 16:45:00|8905.5|8880.5|8906|8881|8906.1|8881.1|8905.3|8880.3|35
1763052600000|2025-11-13 16:50:00|8906.3|8881.3|8907.1|8882.1|8907.1|8882.1|8906|8881|23
1763052900000|2025-11-13 16:55:00|8906.9|8881.9|8906.4|8881.4|8907|8882|8905.9|8880.9|37
1763053200000|2025-11-13 17:00:00|8906.3|8881.3|8906.3|8881.3|8906.4|8881.4|8906|8881|32
1763053500000|2025-11-13 17:05:00|8906.4|8881.4|8906.7|8881.7|8906.7|8881.7|8906.2|8881.2|8
1763053800000|2025-11-13 17:10:00|8906.6|8881.6|8906.7|8881.7|8906.7|8881.7|8906.6|8881.6|2
1763054100000|2025-11-13 17:15:00|8905.8|8880.8|8904.6|8879.6|8905.8|8880.8|8904.5|8879.5|24
1763054400000|2025-11-13 17:20:00|8904.5|8879.5|8901.9|8876.9|8904.5|8879.5|8901.9|8876.9|38
1763054700000|2025-11-13 17:25:00|8902|8877|8901.2|8876.2|8902|8877|8901.1|8876.1|37
1763055000000|2025-11-13 17:30:00|8900.8|8875.8|8901.2|8876.2|8901.2|8876.2|8899.6|8874.6|26
1763055300000|2025-11-13 17:35:00|8901.1|8876.1|8901.4|8876.4|8901.6|8876.6|8900.9|8875.9|16
1763055600000|2025-11-13 17:40:00|8901.3|8876.3|8900.7|8875.7|8901.4|8876.4|8900.4|8875.4|27
1763055900000|2025-11-13 17:45:00|8900.8|8875.8|8902.3|8877.3|8902.6|8877.6|8900.7|8875.7|42
1763056200000|2025-11-13 17:50:00|8902.1|8877.1|8903|8878|8903.4|8878.4|8901.7|8876.7|45
1763056500000|2025-11-13 17:55:00|8903.3|8878.3|8902.9|8877.9|8903.8|8878.8|8902.9|8877.9|22
1763056800000|2025-11-13 18:00:00|8903|8878|8903.5|8878.5|8903.8|8878.8|8903|8878|44
1763057100000|2025-11-13 18:05:00|8903.3|8878.3|8903.8|8878.8|8903.9|8878.9|8903.2|8878.2|68
1763057400000|2025-11-13 18:10:00|8903.7|8878.7|8903.2|8878.2|8904|8879|8902.8|8877.8|59
1763057700000|2025-11-13 18:15:00|8903.3|8878.3|8903.3|8878.3|8903.5|8878.5|8903.2|8878.2|14
1763058000000|2025-11-13 18:20:00|8903.4|8878.4|8903.6|8878.6|8903.7|8878.7|8903.2|8878.2|21
1763058300000|2025-11-13 18:25:00|8903.7|8878.7|8905.5|8880.5|8905.7|8880.7|8903.6|8878.6|23
1763058600000|2025-11-13 18:30:00|8905.7|8880.7|8906.4|8881.4|8906.4|8881.4|8905.5|8880.5|11
1763058900000|2025-11-13 18:35:00|8906.5|8881.5|8907.7|8882.7|8908.4|8883.4|8906.3|8881.3|50
1763059200000|2025-11-13 18:40:00|8907.8|8882.8|8906.9|8881.9|8908|8883|8906.9|8881.9|37
1763059500000|2025-11-13 18:45:00|8906.7|8881.7|8907|8882|8907|8882|8906.4|8881.4|12
1763059800000|2025-11-13 18:50:00|8907.4|8882.4|8907.4|8882.4|8907.5|8882.5|8907.1|8882.1|17
1763060100000|2025-11-13 18:55:00|8907.3|8882.3|8907.2|8882.2|8907.4|8882.4|8907.2|8882.2|20
1763060400000|2025-11-13 19:00:00|8907|8882|8907.4|8882.4|8907.4|8882.4|8907|8882|16
1763060700000|2025-11-13 19:05:00|8907.3|8882.3|8907.2|8882.2|8907.3|8882.3|8906.6|8881.6|10
1763061000000|2025-11-13 19:10:00|8906.9|8881.9|8906.6|8881.6|8906.9|8881.9|8906.4|8881.4|7
1763062500000|2025-11-13 19:35:00|8906.7|8881.7|8907.2|8882.2|8907.3|8882.3|8906.7|8881.7|6
1763062800000|2025-11-13 19:40:00|8907.3|8882.3|8907.3|8882.3|8907.3|8882.3|8907.3|8882.3|1
1763063100000|2025-11-13 19:45:00|8907.2|8882.2|8907.3|8882.3|8907.3|8882.3|8907.2|8882.2|4
1763063400000|2025-11-13 19:50:00|8907.2|8882.2|8907.2|8882.2|8907.3|8882.3|8907.2|8882.2|3
1763063700000|2025-11-13 19:55:00|8907.3|8882.3|8907.3|8882.3|8907.4|8882.4|8907.3|8882.3|3
1763082000000|2025-11-14 01:00:00|8902.5|8877.5|8902.5|8877.5|8902.5|8877.5|8902.5|8877.5|1
1763082300000|2025-11-14 01:05:00|8901.9|8876.9|8901.9|8876.9|8901.9|8876.9|8901.9|8876.9|1
1763082600000|2025-11-14 01:10:00|8902.5|8877.5|8903.8|8878.8|8904.5|8879.5|8902.5|8877.5|3
1763082900000|2025-11-14 01:15:00|8903.7|8878.7|8903.7|8878.7|8903.8|8878.8|8903.7|8878.7|3
1763083200000|2025-11-14 01:20:00|8904.5|8879.5|8904.5|8879.5|8905.3|8880.3|8904.5|8879.5|3
1763083500000|2025-11-14 01:25:00|8904.6|8879.6|8905|8880|8913|8884|8904.6|8879.6|8
1763083800000|2025-11-14 01:30:00|8906|8881|8905.6|8880.6|8906|8881|8905.6|8880.6|2
1763084700000|2025-11-14 01:45:00|8905|8880|8905|8880|8905|8880|8905|8880|1
1763085600000|2025-11-14 02:00:00|8905.6|8880.6|8905.6|8880.6|8906.4|8881.4|8905.6|8880.6|4
1763085900000|2025-11-14 02:05:00|8906.2|8881.2|8905|8880|8906.2|8881.2|8905|8880|3
1763086500000|2025-11-14 02:15:00|8905.7|8880.7|8905.7|8880.7|8905.7|8880.7|8905.7|8880.7|1
1763086800000|2025-11-14 02:20:00|8905|8880|8905.8|8880.8|8905.8|8880.8|8905|8880|3
1763087100000|2025-11-14 02:25:00|8905|8880|8905|8880|8905|8880|8905|8880|1
1763087400000|2025-11-14 02:30:00|8906|8881|8905.5|8880.5|8906|8881|8905.5|8880.5|2
1763087700000|2025-11-14 02:35:00|8905.9|8880.9|8905.9|8880.9|8905.9|8880.9|8905.5|8880.5|3
1763088000000|2025-11-14 02:40:00|8905.3|8880.3|8905.3|8880.3|8905.9|8880.9|8905.3|8880.3|3
1763088300000|2025-11-14 02:45:00|8905.9|8880.9|8905.9|8880.9|8906|8881|8904.8|8879.8|9
1763088600000|2025-11-14 02:50:00|8905.3|8880.3|8905.6|8880.6|8905.6|8880.6|8905.3|8880.3|2
1763088900000|2025-11-14 02:55:00|8904.5|8879.5|8900.5|8875.5|8905.1|8880.1|8900.3|8875.3|28
1763089200000|2025-11-14 03:00:00|8901.2|8876.2|8903.8|8878.8|8903.8|8878.8|8901.2|8876.2|22
1763089500000|2025-11-14 03:05:00|8903.6|8878.6|8896.5|8871.5|8904.2|8879.2|8894.4|8869.4|67
1763089800000|2025-11-14 03:10:00|8897.3|8872.3|8898.3|8873.3|8899.1|8874.1|8896.9|8871.9|37
1763090100000|2025-11-14 03:15:00|8898|8873|8897.7|8872.7|8898.6|8873.6|8897.2|8872.2|14
1763090400000|2025-11-14 03:20:00|8898.1|8873.1|8898.1|8873.1|8898.4|8873.4|8897.4|8872.4|16
1763090700000|2025-11-14 03:25:00|8898.2|8873.2|8898.4|8873.4|8898.6|8873.6|8896.3|8871.3|25
1763091000000|2025-11-14 03:30:00|8898.3|8873.3|8898.3|8873.3|8899.3|8879|8892.7|8872.8|123
1763091300000|2025-11-14 03:35:00|8898.4|8873.4|8894.5|8879.5|8901.3|8879.6|8892.9|8872.7|118
1763091600000|2025-11-14 03:40:00|8894.4|8879.4|8893.1|8878.1|8895.2|8880.2|8892.9|8877.9|51
1763091900000|2025-11-14 03:45:00|8893.5|8878.5|8894.1|8879.1|8899.4|8880.1|8893.5|8873.9|43
1763092200000|2025-11-14 03:50:00|8894.2|8879.2|8892.1|8877.1|8894.2|8879.2|8892|8877|63
1763092500000|2025-11-14 03:55:00|8892.4|8877.4|8893.4|8878.4|8893.5|8878.5|8892.3|8877.3|19
1763092800000|2025-11-14 04:00:00|8893.5|8878.5|8892.4|8877.4|8893.5|8878.5|8892.1|8877.1|39
1763093100000|2025-11-14 04:05:00|8892.3|8877.3|8891.8|8876.8|8896.6|8877.5|8891.2|8871.4|52
1763093400000|2025-11-14 04:10:00|8891.7|8876.7|8897.4|8872.4|8897.4|8878.2|8891.7|8872.4|19
1763093700000|2025-11-14 04:15:00|8897.5|8872.5|8898.2|8873.2|8898.3|8878.8|8892|8872.3|24
1763094000000|2025-11-14 04:20:00|8897.9|8872.9|8898.7|8873.7|8899.4|8879.4|8893.3|8872.9|42
1763094300000|2025-11-14 04:25:00|8894|8879|8900|8875|8900|8880|8893.5|8873.6|34
1763094600000|2025-11-14 04:30:00|8900.1|8875.1|8895.3|8880.3|8900.4|8880.3|8894.8|8875|29
1763094900000|2025-11-14 04:35:00|8895.1|8880.1|8899.3|8874.3|8900.1|8880.2|8895|8874.3|26
1763095200000|2025-11-14 04:40:00|8899.4|8874.4|8900.1|8875.1|8900.2|8875.2|8899.3|8874.3|13
1763095500000|2025-11-14 04:45:00|8900.2|8875.2|8899.7|8874.7|8900.2|8875.2|8899.6|8874.6|28
1763095800000|2025-11-14 04:50:00|8899.6|8874.6|8898.8|8873.8|8900.3|8875.3|8898.8|8873.8|29
1763096100000|2025-11-14 04:55:00|8898.9|8873.9|8899|8874|8899.2|8874.2|8898.6|8873.6|18
1763096400000|2025-11-14 05:00:00|8899.1|8874.1|8899|8874|8899.2|8874.2|8898.6|8873.6|14
1763096700000|2025-11-14 05:05:00|8899.1|8874.1|8895.2|8880.2|8899.3|8880.2|8894.3|8874|31
1763097000000|2025-11-14 05:10:00|8895|8880|8895.7|8880.7|8895.8|8880.8|8894.6|8879.6|14
1763097300000|2025-11-14 05:15:00|8895.8|8880.8|8900.3|8875.3|8901|8880.8|8895.6|8875.3|14
1763097600000|2025-11-14 05:20:00|8900.2|8875.2|8898.8|8873.8|8900.2|8875.2|8898.3|8873.3|19
1763097900000|2025-11-14 05:25:00|8898.7|8873.7|8899.1|8874.1|8899.1|8879.2|8893.8|8873.7|14
1763098200000|2025-11-14 05:30:00|8899|8874|8894.1|8879.1|8899.5|8879.2|8894|8873.9|35
1763098500000|2025-11-14 05:35:00|8894.2|8879.2|8894.7|8879.7|8894.9|8879.9|8894.1|8879.1|14
1763098800000|2025-11-14 05:40:00|8894.6|8879.6|8894.3|8879.3|8894.7|8879.7|8894.1|8879.1|10
1763099100000|2025-11-14 05:45:00|8899.3|8874.3|8900.2|8875.2|8900.4|8875.4|8899.1|8874.1|35
1763099400000|2025-11-14 05:50:00|8900.4|8875.4|8896.1|8881.1|8900.8|8881.7|8895.5|8875.4|45
1763099700000|2025-11-14 05:55:00|8896|8881|8898.5|8873.5|8899.1|8881|8893.1|8873.2|41
1763100000000|2025-11-14 06:00:00|8898.8|8873.8|8899.3|8874.3|8899.3|8879.5|8893.4|8873.6|30
1763100300000|2025-11-14 06:05:00|8899.4|8874.4|8894.7|8879.7|8899.5|8879.8|8894.1|8874.4|13
1763100600000|2025-11-14 06:10:00|8894.8|8879.8|8894.7|8879.7|8895.1|8880.1|8894.5|8879.5|38
1763100900000|2025-11-14 06:15:00|8894.8|8879.8|8895.3|8880.3|8895.4|8880.4|8894.8|8879.8|13
1763101200000|2025-11-14 06:20:00|8895.2|8880.2|8895.3|8880.3|8896.1|8881.1|8895.1|8880.1|24
1763101500000|2025-11-14 06:25:00|8895.4|8880.4|8894.9|8879.9|8895.5|8880.5|8894.7|8879.7|23
1763101800000|2025-11-14 06:30:00|8894.7|8879.7|8894.4|8879.4|8900|8879.9|8894.3|8874.5|23
1763102100000|2025-11-14 06:35:00|8894.3|8879.3|8894.6|8879.6|8894.6|8879.6|8894.3|8879.3|9
1763102400000|2025-11-14 06:40:00|8894.7|8879.7|8894.5|8879.5|8894.8|8879.8|8894.5|8879.5|19
1763102700000|2025-11-14 06:45:00|8894.6|8879.6|8899.5|8874.5|8899.5|8879.9|8894.5|8874.5|24
1763103000000|2025-11-14 06:50:00|8899.8|8874.8|8899.5|8874.5|8900.3|8875.3|8899.5|8874.5|30
1763103300000|2025-11-14 06:55:00|8899.6|8874.6|8899.8|8874.8|8900|8875|8899.4|8874.4|37
1763103600000|2025-11-14 07:00:00|8899.9|8874.9|8894.9|8879.9|8900.1|8880.2|8894.9|8874.6|31
1763103900000|2025-11-14 07:05:00|8895|8880|8894.5|8879.5|8895.4|8880.4|8894.5|8879.5|29
1763104200000|2025-11-14 07:10:00|8894.6|8879.6|8895.3|8880.3|8895.3|8880.3|8894.5|8879.5|12
1763104500000|2025-11-14 07:15:00|8895.4|8880.4|8900.6|8875.6|8900.6|8880.5|8895|8875.6|27
1763104800000|2025-11-14 07:20:00|8900.7|8875.7|8896.3|8881.3|8902.2|8881.9|8896.3|8875.6|74
1763105100000|2025-11-14 07:25:00|8896.4|8881.4|8895.7|8880.7|8900.9|8881.6|8895.2|8875.2|45
1763105400000|2025-11-14 07:30:00|8895.6|8880.6|8896.3|8881.3|8896.3|8881.3|8895.5|8880.5|10
1763105700000|2025-11-14 07:35:00|8895.9|8880.9|8896|8881|8896|8881|8895.5|8880.5|9
1763106000000|2025-11-14 07:40:00|8896.1|8881.1|8895.7|8880.7|8896.2|8881.2|8895.7|8880.7|52
1763106300000|2025-11-14 07:45:00|8895.8|8880.8|8895.7|8880.7|8895.9|8880.9|8895.6|8880.6|16
1763106600000|2025-11-14 07:50:00|8895.8|8880.8|8895.4|8880.4|8895.8|8880.8|8895.4|8880.4|10
1763106900000|2025-11-14 07:55:00|8895.5|8880.5|8895.9|8880.9|8896.3|8881.3|8895.5|8880.5|43
1763107200000|2025-11-14 08:00:00|8896|8881|8896.8|8881.8|8897.4|8882.4|8896|8881|36
1763107500000|2025-11-14 08:05:00|8896.9|8881.9|8896.5|8881.5|8897|8882|8895.7|8880.7|59
1763107800000|2025-11-14 08:10:00|8896.9|8881.9|8896.9|8881.9|8897.1|8882.1|8896.5|8881.5|12
1763108100000|2025-11-14 08:15:00|8897|8882|8896.3|8881.3|8897|8882|8896.3|8881.3|13
1763108400000|2025-11-14 08:20:00|8896.6|8881.6|8896.4|8881.4|8897.3|8882.3|8896.3|8881.3|29
1763108700000|2025-11-14 08:25:00|8896.3|8881.3|8897.6|8882.6|8897.9|8882.9|8896|8881|40
1763109000000|2025-11-14 08:30:00|8895.3|8880.3|8895.7|8880.7|8901|8881.3|8895.3|8875.9|28
1763109300000|2025-11-14 08:35:00|8895.6|8880.6|8895.7|8880.7|8895.8|8880.8|8895.4|8880.4|18
1763109600000|2025-11-14 08:40:00|8895.9|8880.9|8895.5|8880.5|8896.6|8881.6|8895.4|8880.4|58
1763109900000|2025-11-14 08:45:00|8895.6|8880.6|8896.1|8881.1|8896.2|8881.2|8895|8880|52
1763110200000|2025-11-14 08:50:00|8896|8881|8896|8881|8896.5|8881.5|8895.8|8880.8|39
1763110500000|2025-11-14 08:55:00|8896.1|8881.1|8896.8|8881.8|8896.8|8881.8|8896|8881|21
1763110800000|2025-11-14 09:00:00|8896.7|8881.7|8896.6|8881.6|8896.9|8881.9|8896|8881|52
1763111100000|2025-11-14 09:05:00|8896.3|8881.3|8895.9|8880.9|8896.3|8881.3|8895.7|8880.7|25
1763111400000|2025-11-14 09:10:00|8895.8|8880.8|8895.9|8880.9|8895.9|8880.9|8895.7|8880.7|30
1763111700000|2025-11-14 09:15:00|8896|8881|8895.6|8880.6|8896|8881|8895.3|8880.3|51
1763112000000|2025-11-14 09:20:00|8895.5|8880.5|8895.3|8880.3|8895.6|8880.6|8894.8|8879.8|15
1763112300000|2025-11-14 09:25:00|8895.6|8880.6|8895.2|8880.2|8895.9|8880.9|8895|8880|37
1763112600000|2025-11-14 09:30:00|8895.3|8880.3|8895|8880|8895.5|8880.5|8894.8|8879.8|16
1763112900000|2025-11-14 09:35:00|8894.9|8879.9|8895.2|8880.2|8895.5|8880.5|8894.7|8879.7|16
1763113200000|2025-11-14 09:40:00|8895.1|8880.1|8900.1|8875.1|8900.5|8880.5|8895.1|8874.9|21
1763113500000|2025-11-14 09:45:00|8900.7|8875.7|8900.8|8875.8|8900.8|8875.8|8900.7|8875.7|12
1763113800000|2025-11-14 09:50:00|8900.7|8875.7|8900.5|8875.5|8900.8|8880.6|8895.2|8875.3|31
1763114100000|2025-11-14 09:55:00|8900.6|8875.6|8895.8|8880.8|8900.7|8880.9|8895|8875.5|35
1763114400000|2025-11-14 10:00:00|8895.9|8880.9|8901|8876|8901|8881|8895.2|8875.7|38
1763114700000|2025-11-14 10:05:00|8901.1|8876.1|8895.4|8880.4|8901.2|8880.8|8895.4|8875.5|26
1763115000000|2025-11-14 10:10:00|8895|8880|8894.9|8879.9|8895|8880|8894.1|8879.1|20
1763115300000|2025-11-14 10:15:00|8894.7|8879.7|8895|8880|8895|8880|8893.9|8878.9|37
1763115600000|2025-11-14 10:20:00|8894.9|8879.9|8899.7|8874.7|8899.9|8880|8894.6|8874.5|21
1763115900000|2025-11-14 10:25:00|8899.6|8874.6|8899.3|8874.3|8899.7|8874.7|8899.3|8874.3|38
1763116200000|2025-11-14 10:30:00|8899.2|8874.2|8899.5|8874.5|8899.7|8874.7|8899.1|8874.1|22
1763116500000|2025-11-14 10:35:00|8899.6|8874.6|8898.6|8873.6|8899.7|8874.7|8898.6|8873.6|25
1763116800000|2025-11-14 10:40:00|8898.7|8873.7|8898.9|8873.9|8899.1|8874.1|8898.7|8873.7|12
1763117100000|2025-11-14 10:45:00|8898.7|8873.7|8897.7|8872.7|8898.9|8873.9|8897.5|8872.5|40
1763117400000|2025-11-14 10:50:00|8897.6|8872.6|8898.5|8873.5|8898.5|8873.5|8897.5|8872.5|27
1763117700000|2025-11-14 10:55:00|8898.6|8873.6|8898.5|8873.5|8898.9|8873.9|8898.4|8873.4|34
1763118000000|2025-11-14 11:00:00|8898.6|8873.6|8898.2|8873.2|8898.6|8873.6|8897.9|8872.9|22
1763118300000|2025-11-14 11:05:00|8898.3|8873.3|8898.9|8873.9|8899.1|8874.1|8898.3|8873.3|20
1763118600000|2025-11-14 11:10:00|8898.8|8873.8|8899|8874|8899.2|8874.2|8898.8|8873.8|29
1763118900000|2025-11-14 11:15:00|8899.2|8874.2|8899.4|8874.4|8899.8|8874.8|8899|8874|15
1763119200000|2025-11-14 11:20:00|8899.3|8874.3|8900|8875|8900|8875|8899.1|8874.1|17
1763119500000|2025-11-14 11:25:00|8899.8|8874.8|8900.4|8875.4|8900.5|8875.5|8899.8|8874.8|14
1763119800000|2025-11-14 11:30:00|8899.8|8874.8|8899.1|8874.1|8899.8|8874.8|8899|8874|12
1763120100000|2025-11-14 11:35:00|8899|8874|8899|8874|8899.1|8874.1|8899|8874|3
1763120400000|2025-11-14 11:40:00|8899.2|8874.2|8899.3|8874.3|8899.4|8874.4|8899.2|8874.2|3
1763120700000|2025-11-14 11:45:00|8899.2|8874.2|8899.3|8874.3|8899.3|8874.3|8899.2|8874.2|2
1763121000000|2025-11-14 11:50:00|8899.7|8874.7|8899.3|8874.3|8900.1|8875.1|8899|8874|69
1763121300000|2025-11-14 11:55:00|8899.2|8874.2|8899.9|8874.9|8899.9|8874.9|8899.2|8874.2|44
1763121600000|2025-11-14 12:00:00|8899.8|8874.8|8899.9|8874.9|8900.1|8875.1|8899.5|8874.5|42
1763121900000|2025-11-14 12:05:00|8900|8875|8898.5|8873.5|8900.1|8875.1|8898.3|8873.3|51
1763122200000|2025-11-14 12:10:00|8898.6|8873.6|8898.9|8873.9|8899|8874|8898|8873|40
1763122500000|2025-11-14 12:15:00|8898.8|8873.8|8899|8874|8899.5|8874.5|8898.8|8873.8|12
1763122800000|2025-11-14 12:20:00|8898.9|8873.9|8898.9|8873.9|8899|8874|8898.7|8873.7|12
1763123100000|2025-11-14 12:25:00|8898.8|8873.8|8896.7|8871.7|8898.9|8873.9|8895.8|8870.8|66
1763123400000|2025-11-14 12:30:00|8896.6|8871.6|8896.6|8871.6|8897.2|8872.2|8896.5|8871.5|42
1763123700000|2025-11-14 12:35:00|8896.5|8871.5|8897.4|8872.4|8897.4|8872.4|8896.4|8871.4|33
1763124000000|2025-11-14 12:40:00|8896.6|8871.6|8896.1|8871.1|8897.3|8872.3|8896.1|8871.1|35
1763124300000|2025-11-14 12:45:00|8896.3|8871.3|8895.7|8870.7|8896.6|8871.6|8895.5|8870.5|36
1763124600000|2025-11-14 12:50:00|8895.6|8870.6|8894.7|8869.7|8895.7|8870.7|8894.5|8869.5|35
1763124900000|2025-11-14 12:55:00|8894.6|8869.6|8892.8|8867.8|8894.8|8869.8|8892.7|8867.7|89
1763125200000|2025-11-14 13:00:00|8892.7|8867.7|8893.9|8868.9|8893.9|8868.9|8892.1|8867.1|44
1763125500000|2025-11-14 13:05:00|8893.7|8868.7|8894|8869|8894|8869|8893.6|8868.6|31
1763125800000|2025-11-14 13:10:00|8893.9|8868.9|8891.8|8866.8|8894|8869|8891.2|8866.2|58
1763126100000|2025-11-14 13:15:00|8891.7|8866.7|8890.7|8865.7|8892|8867|8890.4|8865.4|60
1763126400000|2025-11-14 13:20:00|8890.3|8865.3|8891.4|8866.4|8891.8|8866.8|8890.3|8865.3|28
1763126700000|2025-11-14 13:25:00|8891.5|8866.5|8892|8867|8892.2|8867.2|8891.5|8866.5|30
1763127000000|2025-11-14 13:30:00|8892.1|8867.1|8897.8|8872.8|8897.8|8872.8|8892|8867|119
1763127300000|2025-11-14 13:35:00|8897.5|8872.5|8900.4|8875.4|8900.4|8875.4|8897.5|8872.5|150
1763127600000|2025-11-14 13:40:00|8900.5|8875.5|8905.8|8880.8|8906.2|8881.2|8900.5|8875.5|134
1763127900000|2025-11-14 13:45:00|8905.3|8880.3|8903.5|8878.5|8905.8|8880.8|8903|8878|79
1763128200000|2025-11-14 13:50:00|8903.4|8878.4|8902.1|8877.1|8904.1|8879.1|8900.4|8875.4|91
1763128500000|2025-11-14 13:55:00|8901.9|8876.9|8899.2|8874.2|8902.4|8877.4|8899.2|8874.2|83
1763128800000|2025-11-14 14:00:00|8899.6|8874.6|8899|8874|8901.7|8876.7|8899|8874|67
1763129100000|2025-11-14 14:05:00|8898.9|8873.9|8898.5|8873.5|8899|8874|8898|8873|51
1763129400000|2025-11-14 14:10:00|8898.3|8873.3|8895.3|8870.3|8898.3|8873.3|8895.2|8870.2|39
1763129700000|2025-11-14 14:15:00|8895.4|8870.4|8894.4|8869.4|8896|8871|8894.3|8869.3|38
1763130000000|2025-11-14 14:20:00|8894.5|8869.5|8894.4|8869.4|8895.3|8870.3|8894.2|8869.2|14
1763130300000|2025-11-14 14:25:00|8894.5|8869.5|8894.7|8869.7|8895.1|8870.1|8894.4|8869.4|26
1763130600000|2025-11-14 14:30:00|8894.9|8869.9|8896.2|8871.2|8896.5|8871.5|8894|8869|86
1763130900000|2025-11-14 14:35:00|8896.3|8871.3|8894.3|8869.3|8896.3|8871.3|8893.7|8868.7|51
1763131200000|2025-11-14 14:40:00|8894.5|8869.5|8894.8|8869.8|8895.3|8870.3|8894.4|8869.4|40
1763131500000|2025-11-14 14:45:00|8895|8870|8894.8|8869.8|8895|8870|8893.8|8868.8|38
1763131800000|2025-11-14 14:50:00|8894.9|8869.9|8894.8|8869.8|8895.6|8870.6|8893.9|8868.9|73
1763132100000|2025-11-14 14:55:00|8894.7|8869.7|8894.9|8869.9|8895|8870|8894|8869|46
1763132400000|2025-11-14 15:00:00|8894.8|8869.8|8895.8|8870.8|8896.9|8871.9|8894.7|8869.7|117
1763132700000|2025-11-14 15:05:00|8895.7|8870.7|8896|8871|8896.9|8871.9|8895.6|8870.6|107
1763133000000|2025-11-14 15:10:00|8895.9|8870.9|8896.2|8871.2|8896.4|8871.4|8895.7|8870.7|151
1763133300000|2025-11-14 15:15:00|8896|8871|8896.8|8871.8|8896.8|8871.8|8895.3|8870.3|56
1763133600000|2025-11-14 15:20:00|8896.7|8871.7|8896.9|8871.9|8897.1|8872.1|8896.1|8871.1|42
1763133900000|2025-11-14 15:25:00|8897.1|8872.1|8896.7|8871.7|8898.3|8873.3|8896.7|8871.7|65
1763134200000|2025-11-14 15:30:00|8896.9|8871.9|8895.9|8870.9|8897.1|8872.1|8895.9|8870.9|94
1763134500000|2025-11-14 15:35:00|8896|8871|8895.7|8870.7|8896.2|8871.2|8895.7|8870.7|44
1763134800000|2025-11-14 15:40:00|8895.8|8870.8|8895.2|8870.2|8895.8|8870.8|8895.1|8870.1|30
1763135100000|2025-11-14 15:45:00|8895.1|8870.1|8895.1|8870.1|8895.3|8870.3|8895.1|8870.1|9